date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.52,66.52,66.46,66.46,26400.0,47.2192,47.2192,47.1766,47.1766,26400.0
2005-01-03 09:35:00,66.46,66.53,66.46,66.5,3000.0,47.1766,47.2263,47.1766,47.205,3000.0
2005-01-03 09:40:00,66.51,66.65,66.51,66.65,10000.0,47.2121,47.3114,47.2121,47.3114,10000.0
2005-01-03 09:45:00,66.65,66.97,66.65,66.85,12600.0,47.3114,47.5386,47.3114,47.4534,12600.0
2005-01-03 09:50:00,66.85,66.86,66.4,66.4,8000.0,47.4534,47.4605,47.134,47.134,8000.0
2005-01-03 09:55:00,66.4,66.4,66.21,66.28,11300.0,47.134,47.134,46.9991,47.0488,11300.0
2005-01-03 10:00:00,66.28,66.41,66.05,66.09,17500.0,47.0488,47.1411,46.8855,46.9139,17500.0
2005-01-03 10:05:00,66.05,66.05,65.91,65.94,3100.0,46.8855,46.8855,46.7861,46.8074,3100.0
2005-01-03 10:10:00,65.94,66.09,65.94,65.98,4800.0,46.8074,46.9139,46.8074,46.8358,4800.0
2005-01-03 10:15:00,65.78,65.9,65.77,65.78,6000.0,46.6939,46.7791,46.6868,46.6939,6000.0
2005-01-03 10:20:00,65.73,65.95,65.7,65.74,13000.0,46.6584,46.8145,46.6371,46.6655,13000.0
2005-01-03 10:25:00,65.75,65.79,65.61,65.63,6700.0,46.6726,46.701,46.5732,46.5874,6700.0
2005-01-03 10:30:00,65.48,65.62,65.48,65.62,6000.0,46.4809,46.5803,46.4809,46.5803,6000.0
2005-01-03 10:35:00,65.6,65.6,65.39,65.4,3000.0,46.5661,46.5661,46.417,46.4241,3000.0
2005-01-03 10:40:00,65.4,65.55,65.38,65.55,2700.0,46.4241,46.5306,46.4099,46.5306,2700.0
2005-01-03 10:45:00,65.55,65.6,65.5,65.6,2200.0,46.5306,46.5661,46.4951,46.5661,2200.0
2005-01-03 10:50:00,65.61,65.73,65.61,65.73,4200.0,46.5732,46.6584,46.5732,46.6584,4200.0
2005-01-03 10:55:00,65.72,65.72,65.62,65.64,2900.0,46.6513,46.6513,46.5803,46.5945,2900.0
2005-01-03 11:00:00,65.63,65.63,65.36,65.36,3700.0,46.5874,46.5874,46.3957,46.3957,3700.0
2005-01-03 11:05:00,65.28,65.37,65.26,65.34,4800.0,46.3389,46.4028,46.3247,46.3815,4800.0
2005-01-03 11:10:00,65.4,65.43,65.36,65.37,1300.0,46.4241,46.4454,46.3957,46.4028,1300.0
2005-01-03 11:15:00,65.38,65.38,65.36,65.38,1400.0,46.4099,46.4099,46.3957,46.4099,1400.0
2005-01-03 11:20:00,65.4,65.46,65.4,65.46,1600.0,46.4241,46.4667,46.4241,46.4667,1600.0
2005-01-03 11:25:00,65.44,65.65,65.44,65.64,3200.0,46.4525,46.6016,46.4525,46.5945,3200.0
2005-01-03 11:30:00,65.6,65.63,65.54,65.58,2200.0,46.5661,46.5874,46.5235,46.5519,2200.0
2005-01-03 11:35:00,65.59,65.67,65.59,65.62,1500.0,46.559,46.6158,46.559,46.5803,1500.0
2005-01-03 11:40:00,65.63,65.67,65.63,65.67,1400.0,46.5874,46.6158,46.5874,46.6158,1400.0
2005-01-03 11:45:00,65.7,65.7,65.7,65.7,3000.0,46.6371,46.6371,46.6371,46.6371,3000.0
2005-01-03 11:50:00,65.69,65.69,65.64,65.67,2200.0,46.63,46.63,46.5945,46.6158,2200.0
2005-01-03 11:55:00,65.69,65.7,65.68,65.69,1300.0,46.63,46.6371,46.6229,46.63,1300.0
2005-01-03 12:00:00,65.68,65.68,65.6,65.6,1700.0,46.6229,46.6229,46.5661,46.5661,1700.0
2005-01-03 12:05:00,65.58,65.6,65.58,65.58,500.0,46.5519,46.5661,46.5519,46.5519,500.0
2005-01-03 12:10:00,65.6,65.6,65.57,65.58,3000.0,46.5661,46.5661,46.5448,46.5519,3000.0
2005-01-03 12:15:00,65.56,65.57,65.54,65.54,1000.0,46.5377,46.5448,46.5235,46.5235,1000.0
2005-01-03 12:20:00,65.5,65.5,65.45,65.46,1400.0,46.4951,46.4951,46.4596,46.4667,1400.0
2005-01-03 12:25:00,65.45,65.48,65.45,65.48,900.0,46.4596,46.4809,46.4596,46.4809,900.0
2005-01-03 12:30:00,65.49,65.5,65.42,65.43,3700.0,46.488,46.4951,46.4383,46.4454,3700.0
2005-01-03 12:35:00,65.43,65.43,65.42,65.43,1300.0,46.4454,46.4454,46.4383,46.4454,1300.0
2005-01-03 12:40:00,65.43,65.44,65.43,65.43,1700.0,46.4454,46.4525,46.4454,46.4454,1700.0
2005-01-03 12:45:00,65.42,65.43,65.42,65.43,2600.0,46.4383,46.4454,46.4383,46.4454,2600.0
2005-01-03 12:50:00,65.43,65.43,65.33,65.4,10700.0,46.4454,46.4454,46.3744,46.4241,10700.0
2005-01-03 12:55:00,65.4,65.4,65.35,65.38,1500.0,46.4241,46.4241,46.3886,46.4099,1500.0
2005-01-03 13:00:00,65.41,65.5,65.37,65.44,4400.0,46.4312,46.4951,46.4028,46.4525,4400.0
2005-01-03 13:05:00,65.44,65.45,65.35,65.38,2200.0,46.4525,46.4596,46.3886,46.4099,2200.0
2005-01-03 13:10:00,65.34,65.45,65.34,65.44,4100.0,46.3815,46.4596,46.3815,46.4525,4100.0
2005-01-03 13:15:00,65.41,65.46,65.41,65.46,1700.0,46.4312,46.4667,46.4312,46.4667,1700.0
2005-01-03 13:20:00,65.45,65.45,65.28,65.28,1800.0,46.4596,46.4596,46.3389,46.3389,1800.0
2005-01-03 13:25:00,65.29,65.29,65.16,65.23,5700.0,46.346,46.346,46.2538,46.3035,5700.0
2005-01-03 13:30:00,65.23,65.4,65.23,65.34,3300.0,46.3035,46.4241,46.3035,46.3815,3300.0
2005-01-03 13:35:00,65.33,65.35,65.32,65.35,1200.0,46.3744,46.3886,46.3673,46.3886,1200.0
2005-01-03 13:40:00,65.34,65.34,65.32,65.32,700.0,46.3815,46.3815,46.3673,46.3673,700.0
2005-01-03 13:45:00,65.29,65.3,65.26,65.29,1400.0,46.346,46.3531,46.3247,46.346,1400.0
2005-01-03 13:50:00,65.29,65.3,65.26,65.29,1600.0,46.346,46.3531,46.3247,46.346,1600.0
2005-01-03 13:55:00,65.27,65.29,65.21,65.23,3200.0,46.3318,46.346,46.2893,46.3035,3200.0
2005-01-03 14:00:00,65.25,65.3,65.25,65.28,2700.0,46.3176,46.3531,46.3176,46.3389,2700.0
2005-01-03 14:05:00,65.33,65.33,65.26,65.26,1000.0,46.3744,46.3744,46.3247,46.3247,1000.0
2005-01-03 14:10:00,65.24,65.33,65.24,65.33,2900.0,46.3106,46.3744,46.3106,46.3744,2900.0
2005-01-03 14:15:00,65.34,65.34,65.33,65.34,400.0,46.3815,46.3815,46.3744,46.3815,400.0
2005-01-03 14:20:00,65.3,65.3,65.3,65.3,200.0,46.3531,46.3531,46.3531,46.3531,200.0
2005-01-03 14:25:00,65.31,65.33,65.3,65.3,1800.0,46.3602,46.3744,46.3531,46.3531,1800.0
2005-01-03 14:30:00,65.29,65.4,65.29,65.4,1800.0,46.346,46.4241,46.346,46.4241,1800.0
2005-01-03 14:35:00,65.43,65.45,65.4,65.4,1900.0,46.4454,46.4596,46.4241,46.4241,1900.0
2005-01-03 14:40:00,65.39,65.44,65.34,65.37,2200.0,46.417,46.4525,46.3815,46.4028,2200.0
2005-01-03 14:45:00,65.38,65.45,65.37,65.45,2100.0,46.4099,46.4596,46.4028,46.4596,2100.0
2005-01-03 14:50:00,65.44,65.45,65.4,65.4,1800.0,46.4525,46.4596,46.4241,46.4241,1800.0
2005-01-03 14:55:00,65.38,65.39,65.3,65.36,2600.0,46.4099,46.417,46.3531,46.3957,2600.0
2005-01-03 15:00:00,65.32,65.33,65.26,65.3,2800.0,46.3673,46.3744,46.3247,46.3531,2800.0
2005-01-03 15:05:00,65.29,65.37,65.29,65.34,2100.0,46.346,46.4028,46.346,46.3815,2100.0
2005-01-03 15:10:00,65.33,65.44,65.33,65.39,2000.0,46.3744,46.4525,46.3744,46.417,2000.0
2005-01-03 15:15:00,65.37,65.4,65.22,65.22,5400.0,46.4028,46.4241,46.2964,46.2964,5400.0
2005-01-03 15:20:00,65.22,65.24,65.2,65.22,2600.0,46.2964,46.3106,46.2822,46.2964,2600.0
2005-01-03 15:25:00,65.21,65.21,65.18,65.18,1700.0,46.2893,46.2893,46.268,46.268,1700.0
2005-01-03 15:30:00,65.17,65.17,65.1,65.1,4100.0,46.2609,46.2609,46.2112,46.2112,4100.0
2005-01-03 15:35:00,65.08,65.08,65.04,65.05,5900.0,46.197,46.197,46.1686,46.1757,5900.0
2005-01-03 15:40:00,65.04,65.1,65.04,65.1,5500.0,46.1686,46.2112,46.1686,46.2112,5500.0
2005-01-03 15:45:00,65.1,65.1,65.03,65.05,5400.0,46.2112,46.2112,46.1615,46.1757,5400.0
2005-01-03 15:50:00,65.05,65.05,64.9,64.91,11500.0,46.1757,46.1757,46.0692,46.0763,11500.0
2005-01-03 15:55:00,64.9,65.0,64.86,65.0,13400.0,46.0692,46.1402,46.0408,46.1402,13400.0
2005-01-04 09:30:00,65.55,65.55,65.55,65.55,9700.0,46.5306,46.5306,46.5306,46.5306,9700.0
2005-01-04 09:35:00,65.46,65.46,65.1,65.1,5300.0,46.4667,46.4667,46.2112,46.2112,5300.0
2005-01-04 09:40:00,65.1,65.11,65.05,65.05,9000.0,46.2112,46.2183,46.1757,46.1757,9000.0
2005-01-04 09:45:00,65.0,65.12,65.0,65.05,9100.0,46.1402,46.2254,46.1402,46.1757,9100.0
2005-01-04 09:50:00,65.05,65.05,65.02,65.02,1900.0,46.1757,46.1757,46.1544,46.1544,1900.0
2005-01-04 09:55:00,65.0,65.0,64.87,64.97,2300.0,46.1402,46.1402,46.0479,46.1189,2300.0
2005-01-04 10:00:00,64.96,65.1,64.6,65.0,14200.0,46.1118,46.2112,45.8562,46.1402,14200.0
2005-01-04 10:05:00,65.02,65.16,65.02,65.16,6000.0,46.1544,46.2538,46.1544,46.2538,6000.0
2005-01-04 10:10:00,65.19,65.28,65.06,65.1,11200.0,46.2751,46.3389,46.1828,46.2112,11200.0
2005-01-04 10:15:00,65.12,65.2,65.12,65.17,2500.0,46.2254,46.2822,46.2254,46.2609,2500.0
2005-01-04 10:20:00,65.17,65.18,65.08,65.09,700.0,46.2609,46.268,46.197,46.2041,700.0
2005-01-04 10:25:00,65.01,65.01,64.9,64.9,4500.0,46.1473,46.1473,46.0692,46.0692,4500.0
2005-01-04 10:30:00,64.92,64.94,64.82,64.86,2200.0,46.0834,46.0976,46.0124,46.0408,2200.0
2005-01-04 10:35:00,64.96,64.97,64.87,64.9,13300.0,46.1118,46.1189,46.0479,46.0692,13300.0
2005-01-04 10:40:00,64.87,64.87,64.81,64.82,1900.0,46.0479,46.0479,46.0053,46.0124,1900.0
2005-01-04 10:45:00,64.79,64.79,64.68,64.68,2500.0,45.9911,45.9911,45.913,45.913,2500.0
2005-01-04 10:50:00,64.68,64.73,64.66,64.69,2200.0,45.913,45.9485,45.8988,45.9201,2200.0
2005-01-04 10:55:00,64.69,64.7,64.69,64.7,2200.0,45.9201,45.9272,45.9201,45.9272,2200.0
2005-01-04 11:00:00,64.72,64.73,64.59,64.65,5400.0,45.9414,45.9485,45.8491,45.8917,5400.0
2005-01-04 11:05:00,64.65,64.65,64.59,64.59,2300.0,45.8917,45.8917,45.8491,45.8491,2300.0
2005-01-04 11:10:00,64.59,64.63,64.52,64.63,6200.0,45.8491,45.8775,45.7995,45.8775,6200.0
2005-01-04 11:15:00,64.63,64.66,64.61,64.62,2500.0,45.8775,45.8988,45.8633,45.8704,2500.0
2005-01-04 11:20:00,64.62,64.62,64.58,64.59,2900.0,45.8704,45.8704,45.842,45.8491,2900.0
2005-01-04 11:25:00,64.58,64.58,64.57,64.58,2100.0,45.842,45.842,45.835,45.842,2100.0
2005-01-04 11:30:00,64.57,64.58,64.52,64.52,4000.0,45.835,45.842,45.7995,45.7995,4000.0
2005-01-04 11:35:00,64.53,64.59,64.5,64.59,4000.0,45.8066,45.8491,45.7853,45.8491,4000.0
2005-01-04 11:40:00,64.58,64.58,64.55,64.58,2200.0,45.842,45.842,45.8208,45.842,2200.0
2005-01-04 11:45:00,64.59,64.59,64.56,64.56,5100.0,45.8491,45.8491,45.8279,45.8279,5100.0
2005-01-04 11:50:00,64.53,64.6,64.52,64.6,3300.0,45.8066,45.8562,45.7995,45.8562,3300.0
2005-01-04 11:55:00,64.57,64.57,64.56,64.56,800.0,45.835,45.835,45.8279,45.8279,800.0
2005-01-04 12:00:00,64.56,64.57,64.45,64.45,2100.0,45.8279,45.835,45.7498,45.7498,2100.0
2005-01-04 12:05:00,64.43,64.43,64.37,64.42,3600.0,45.7356,45.7356,45.693,45.7285,3600.0
2005-01-04 12:10:00,64.42,64.43,64.25,64.26,5700.0,45.7285,45.7356,45.6078,45.6149,5700.0
2005-01-04 12:15:00,64.24,64.24,64.1,64.15,7600.0,45.6007,45.6007,45.5013,45.5368,7600.0
2005-01-04 12:20:00,64.15,64.17,64.13,64.17,4700.0,45.5368,45.551,45.5226,45.551,4700.0
2005-01-04 12:25:00,64.02,64.14,64.02,64.1,9100.0,45.4445,45.5297,45.4445,45.5013,9100.0
2005-01-04 12:30:00,64.12,64.2,64.11,64.2,2600.0,45.5155,45.5723,45.5084,45.5723,2600.0
2005-01-04 12:35:00,64.2,64.24,64.2,64.21,800.0,45.5723,45.6007,45.5723,45.5794,800.0
2005-01-04 12:40:00,64.21,64.21,64.07,64.13,6100.0,45.5794,45.5794,45.48,45.5226,6100.0
2005-01-04 12:45:00,64.14,64.23,64.14,64.23,1200.0,45.5297,45.5936,45.5297,45.5936,1200.0
2005-01-04 12:50:00,64.24,64.31,64.24,64.31,1700.0,45.6007,45.6504,45.6007,45.6504,1700.0
2005-01-04 12:55:00,64.32,64.32,64.14,64.14,2300.0,45.6575,45.6575,45.5297,45.5297,2300.0
2005-01-04 13:00:00,64.14,64.25,64.1,64.25,9200.0,45.5297,45.6078,45.5013,45.6078,9200.0
2005-01-04 13:05:00,64.25,64.26,64.18,64.25,3000.0,45.6078,45.6149,45.5581,45.6078,3000.0
2005-01-04 13:10:00,64.25,64.34,64.24,64.34,4400.0,45.6078,45.6717,45.6007,45.6717,4400.0
2005-01-04 13:15:00,64.35,64.36,64.31,64.31,3800.0,45.6788,45.6859,45.6504,45.6504,3800.0
2005-01-04 13:20:00,64.27,64.29,64.25,64.29,2700.0,45.622,45.6362,45.6078,45.6362,2700.0
2005-01-04 13:25:00,64.29,64.29,64.13,64.17,4400.0,45.6362,45.6362,45.5226,45.551,4400.0
2005-01-04 13:30:00,64.2,64.22,64.19,64.19,2600.0,45.5723,45.5865,45.5652,45.5652,2600.0
2005-01-04 13:35:00,64.19,64.19,64.11,64.11,1800.0,45.5652,45.5652,45.5084,45.5084,1800.0
2005-01-04 13:40:00,64.12,64.14,64.12,64.13,1700.0,45.5155,45.5297,45.5155,45.5226,1700.0
2005-01-04 13:45:00,64.14,64.28,64.14,64.28,4000.0,45.5297,45.6291,45.5297,45.6291,4000.0
2005-01-04 13:50:00,64.27,64.27,64.26,64.26,1900.0,45.622,45.622,45.6149,45.6149,1900.0
2005-01-04 13:55:00,64.22,64.22,64.1,64.17,2300.0,45.5865,45.5865,45.5013,45.551,2300.0
2005-01-04 14:00:00,64.18,64.18,64.02,64.02,2400.0,45.5581,45.5581,45.4445,45.4445,2400.0
2005-01-04 14:05:00,64.01,64.01,63.94,63.99,3200.0,45.4374,45.4374,45.3877,45.4232,3200.0
2005-01-04 14:10:00,63.98,63.99,63.93,63.97,5300.0,45.4161,45.4232,45.3806,45.409,5300.0
2005-01-04 14:15:00,63.99,64.03,63.9,63.9,4300.0,45.4232,45.4516,45.3594,45.3594,4300.0
2005-01-04 14:20:00,63.93,63.97,63.88,63.88,2500.0,45.3806,45.409,45.3452,45.3452,2500.0
2005-01-04 14:25:00,63.83,63.83,63.71,63.74,3300.0,45.3097,45.3097,45.2245,45.2458,3300.0
2005-01-04 14:30:00,63.74,63.84,63.74,63.83,3300.0,45.2458,45.3168,45.2458,45.3097,3300.0
2005-01-04 14:35:00,63.8,63.8,63.63,63.65,2700.0,45.2884,45.2884,45.1677,45.1819,2700.0
2005-01-04 14:40:00,63.66,63.76,63.65,63.7,6300.0,45.189,45.26,45.1819,45.2174,6300.0
2005-01-04 14:45:00,63.7,63.71,63.46,63.47,5300.0,45.2174,45.2245,45.047,45.0541,5300.0
2005-01-04 14:50:00,63.46,63.66,63.45,63.64,6900.0,45.047,45.189,45.0399,45.1748,6900.0
2005-01-04 14:55:00,63.65,63.78,63.65,63.78,4400.0,45.1819,45.2742,45.1819,45.2742,4400.0
2005-01-04 15:00:00,63.78,63.85,63.78,63.84,3400.0,45.2742,45.3239,45.2742,45.3168,3400.0
2005-01-04 15:05:00,63.83,63.86,63.82,63.86,4300.0,45.3097,45.331,45.3026,45.331,4300.0
2005-01-04 15:10:00,63.82,63.84,63.79,63.79,2200.0,45.3026,45.3168,45.2813,45.2813,2200.0
2005-01-04 15:15:00,63.8,63.85,63.8,63.85,2700.0,45.2884,45.3239,45.2884,45.3239,2700.0
2005-01-04 15:20:00,63.84,63.85,63.72,63.74,9500.0,45.3168,45.3239,45.2316,45.2458,9500.0
2005-01-04 15:25:00,63.75,63.81,63.75,63.81,5300.0,45.2529,45.2955,45.2529,45.2955,5300.0
2005-01-04 15:30:00,63.82,63.89,63.81,63.89,4900.0,45.3026,45.3523,45.2955,45.3523,4900.0
2005-01-04 15:35:00,63.87,63.92,63.87,63.92,4300.0,45.3381,45.3735,45.3381,45.3735,4300.0
2005-01-04 15:40:00,63.93,64.07,63.92,64.04,7300.0,45.3806,45.48,45.3735,45.4587,7300.0
2005-01-04 15:45:00,64.04,64.04,63.86,63.88,5800.0,45.4587,45.4587,45.331,45.3452,5800.0
2005-01-04 15:50:00,63.88,64.0,63.85,63.85,25600.0,45.3452,45.4303,45.3239,45.3239,25600.0
2005-01-04 15:55:00,63.84,63.92,63.84,63.92,4800.0,45.3168,45.3735,45.3168,45.3735,4800.0
2005-01-05 09:35:00,64.1,64.25,64.07,64.25,8200.0,45.5013,45.6078,45.48,45.6078,8200.0
2005-01-05 09:40:00,64.34,64.34,64.15,64.15,3200.0,45.6717,45.6717,45.5368,45.5368,3200.0
2005-01-05 09:45:00,64.13,64.25,64.05,64.21,8000.0,45.5226,45.6078,45.4658,45.5794,8000.0
2005-01-05 09:50:00,64.28,64.5,64.28,64.43,7700.0,45.6291,45.7853,45.6291,45.7356,7700.0
2005-01-05 09:55:00,64.37,64.37,64.19,64.19,17700.0,45.693,45.693,45.5652,45.5652,17700.0
2005-01-05 10:00:00,64.15,64.3,64.15,64.25,3600.0,45.5368,45.6433,45.5368,45.6078,3600.0
2005-01-05 10:05:00,64.17,64.26,64.13,64.26,11700.0,45.551,45.6149,45.5226,45.6149,11700.0
2005-01-05 10:10:00,64.16,64.36,64.1,64.36,5800.0,45.5439,45.6859,45.5013,45.6859,5800.0
2005-01-05 10:15:00,64.36,64.41,64.28,64.35,14800.0,45.6859,45.7214,45.6291,45.6788,14800.0
2005-01-05 10:20:00,64.35,64.35,64.26,64.29,8700.0,45.6788,45.6788,45.6149,45.6362,8700.0
2005-01-05 10:25:00,64.29,64.29,64.07,64.07,2400.0,45.6362,45.6362,45.48,45.48,2400.0
2005-01-05 10:30:00,64.03,64.13,64.0,64.01,12800.0,45.4516,45.5226,45.4303,45.4374,12800.0
2005-01-05 10:35:00,64.03,64.11,64.03,64.03,1900.0,45.4516,45.5084,45.4516,45.4516,1900.0
2005-01-05 10:40:00,64.04,64.04,63.93,63.93,3600.0,45.4587,45.4587,45.3806,45.3806,3600.0
2005-01-05 10:45:00,63.93,64.0,63.86,63.86,4300.0,45.3806,45.4303,45.331,45.331,4300.0
2005-01-05 10:50:00,63.94,63.94,63.73,63.88,13000.0,45.3877,45.3877,45.2387,45.3452,13000.0
2005-01-05 10:55:00,63.94,63.94,63.65,63.66,8600.0,45.3877,45.3877,45.1819,45.189,8600.0
2005-01-05 11:00:00,63.71,63.86,63.71,63.86,5400.0,45.2245,45.331,45.2245,45.331,5400.0
2005-01-05 11:05:00,63.84,64.02,63.84,64.02,8800.0,45.3168,45.4445,45.3168,45.4445,8800.0
2005-01-05 11:10:00,64.01,64.01,63.97,63.99,2000.0,45.4374,45.4374,45.409,45.4232,2000.0
2005-01-05 11:15:00,64.05,64.08,64.05,64.08,4000.0,45.4658,45.4871,45.4658,45.4871,4000.0
2005-01-05 11:20:00,64.11,64.11,63.85,63.85,7000.0,45.5084,45.5084,45.3239,45.3239,7000.0
2005-01-05 11:25:00,63.86,63.86,63.73,63.77,3300.0,45.331,45.331,45.2387,45.2671,3300.0
2005-01-05 11:30:00,63.77,63.86,63.77,63.85,2700.0,45.2671,45.331,45.2671,45.3239,2700.0
2005-01-05 11:35:00,63.88,63.88,63.84,63.84,2500.0,45.3452,45.3452,45.3168,45.3168,2500.0
2005-01-05 11:40:00,63.84,63.84,63.81,63.82,3600.0,45.3168,45.3168,45.2955,45.3026,3600.0
2005-01-05 11:45:00,63.9,63.99,63.9,63.99,4200.0,45.3594,45.4232,45.3594,45.4232,4200.0
2005-01-05 11:50:00,64.0,64.0,63.93,63.96,2800.0,45.4303,45.4303,45.3806,45.4019,2800.0
2005-01-05 11:55:00,63.96,63.98,63.95,63.95,3300.0,45.4019,45.4161,45.3948,45.3948,3300.0
2005-01-05 12:00:00,63.96,63.97,63.87,63.87,2200.0,45.4019,45.409,45.3381,45.3381,2200.0
2005-01-05 12:05:00,63.89,63.89,63.76,63.76,4000.0,45.3523,45.3523,45.26,45.26,4000.0
2005-01-05 12:10:00,63.74,63.75,63.7,63.71,4800.0,45.2458,45.2529,45.2174,45.2245,4800.0
2005-01-05 12:15:00,63.73,63.76,63.73,63.74,2700.0,45.2387,45.26,45.2387,45.2458,2700.0
2005-01-05 12:20:00,63.72,63.77,63.72,63.77,4000.0,45.2316,45.2671,45.2316,45.2671,4000.0
2005-01-05 12:25:00,63.78,63.8,63.74,63.74,2900.0,45.2742,45.2884,45.2458,45.2458,2900.0
2005-01-05 12:30:00,63.74,63.75,63.71,63.72,2300.0,45.2458,45.2529,45.2245,45.2316,2300.0
2005-01-05 12:35:00,63.72,63.72,63.56,63.56,3100.0,45.2316,45.2316,45.118,45.118,3100.0
2005-01-05 12:40:00,63.55,63.65,63.55,63.65,4200.0,45.1109,45.1819,45.1109,45.1819,4200.0
2005-01-05 12:45:00,63.65,63.7,63.55,63.6,4100.0,45.1819,45.2174,45.1109,45.1464,4100.0
2005-01-05 12:50:00,63.61,63.63,63.61,63.62,1700.0,45.1535,45.1677,45.1535,45.1606,1700.0
2005-01-05 12:55:00,63.63,63.84,63.63,63.84,7000.0,45.1677,45.3168,45.1677,45.3168,7000.0
2005-01-05 13:00:00,63.84,63.86,63.82,63.86,7700.0,45.3168,45.331,45.3026,45.331,7700.0
2005-01-05 13:05:00,63.86,63.95,63.86,63.94,10500.0,45.331,45.3948,45.331,45.3877,10500.0
2005-01-05 13:10:00,63.94,63.94,63.89,63.9,3800.0,45.3877,45.3877,45.3523,45.3594,3800.0
2005-01-05 13:15:00,63.89,63.91,63.89,63.9,2600.0,45.3523,45.3665,45.3523,45.3594,2600.0
2005-01-05 13:20:00,63.9,64.01,63.88,64.01,4800.0,45.3594,45.4374,45.3452,45.4374,4800.0
2005-01-05 13:25:00,64.02,64.04,64.0,64.04,5000.0,45.4445,45.4587,45.4303,45.4587,5000.0
2005-01-05 13:30:00,64.04,64.1,64.04,64.1,4500.0,45.4587,45.5013,45.4587,45.5013,4500.0
2005-01-05 13:35:00,64.13,64.14,64.11,64.12,4000.0,45.5226,45.5297,45.5084,45.5155,4000.0
2005-01-05 13:40:00,64.12,64.12,64.08,64.09,7100.0,45.5155,45.5155,45.4871,45.4942,7100.0
2005-01-05 13:45:00,64.09,64.09,64.08,64.09,2100.0,45.4942,45.4942,45.4871,45.4942,2100.0
2005-01-05 13:50:00,64.08,64.08,64.05,64.05,3300.0,45.4871,45.4871,45.4658,45.4658,3300.0
2005-01-05 13:55:00,64.05,64.05,63.94,63.94,2400.0,45.4658,45.4658,45.3877,45.3877,2400.0
2005-01-05 14:00:00,63.94,63.94,63.94,63.94,1100.0,45.3877,45.3877,45.3877,45.3877,1100.0
2005-01-05 14:05:00,63.89,63.89,63.84,63.84,2500.0,45.3523,45.3523,45.3168,45.3168,2500.0
2005-01-05 14:10:00,63.83,63.83,63.73,63.73,3200.0,45.3097,45.3097,45.2387,45.2387,3200.0
2005-01-05 14:15:00,63.73,63.73,63.62,63.62,4200.0,45.2387,45.2387,45.1606,45.1606,4200.0
2005-01-05 14:20:00,63.61,63.61,63.46,63.51,10500.0,45.1535,45.1535,45.047,45.0825,10500.0
2005-01-05 14:25:00,63.55,63.57,63.54,63.57,2900.0,45.1109,45.1251,45.1038,45.1251,2900.0
2005-01-05 14:30:00,63.57,63.57,63.5,63.51,6600.0,45.1251,45.1251,45.0754,45.0825,6600.0
2005-01-05 14:35:00,63.51,63.51,63.46,63.46,4500.0,45.0825,45.0825,45.047,45.047,4500.0
2005-01-05 14:40:00,63.46,63.46,63.37,63.38,6000.0,45.047,45.047,44.9831,44.9902,6000.0
2005-01-05 14:45:00,63.38,63.45,63.37,63.42,3800.0,44.9902,45.0399,44.9831,45.0186,3800.0
2005-01-05 14:50:00,63.42,63.44,63.37,63.4,7200.0,45.0186,45.0328,44.9831,45.0044,7200.0
2005-01-05 14:55:00,63.43,63.43,63.26,63.26,8100.0,45.0257,45.0257,44.905,44.905,8100.0
2005-01-05 15:00:00,63.27,63.36,63.27,63.32,5500.0,44.9121,44.976,44.9121,44.9476,5500.0
2005-01-05 15:05:00,63.33,63.34,63.32,63.34,3400.0,44.9547,44.9618,44.9476,44.9618,3400.0
2005-01-05 15:10:00,63.33,63.4,63.33,63.4,9300.0,44.9547,45.0044,44.9547,45.0044,9300.0
2005-01-05 15:15:00,63.4,63.42,63.39,63.4,9000.0,45.0044,45.0186,44.9973,45.0044,9000.0
2005-01-05 15:20:00,63.4,63.4,63.25,63.25,13700.0,45.0044,45.0044,44.898,44.898,13700.0
2005-01-05 15:25:00,63.25,63.28,63.09,63.09,17100.0,44.898,44.9192,44.7844,44.7844,17100.0
2005-01-05 15:30:00,63.09,63.14,63.09,63.14,9900.0,44.7844,44.8199,44.7844,44.8199,9900.0
2005-01-05 15:35:00,63.13,63.14,63.08,63.09,10700.0,44.8128,44.8199,44.7773,44.7844,10700.0
2005-01-05 15:40:00,63.09,63.1,63.08,63.09,9000.0,44.7844,44.7915,44.7773,44.7844,9000.0
2005-01-05 15:45:00,63.09,63.16,63.08,63.14,10800.0,44.7844,44.8341,44.7773,44.8199,10800.0
2005-01-05 15:50:00,63.14,63.14,63.07,63.1,14500.0,44.8199,44.8199,44.7702,44.7915,14500.0
2005-01-05 15:55:00,63.1,63.2,63.0,63.05,35800.0,44.7915,44.8625,44.7205,44.756,35800.0
2005-01-06 09:30:00,63.0,63.3,63.0,63.29,8500.0,44.7205,44.9334,44.7205,44.9263,8500.0
2005-01-06 09:35:00,63.0,63.08,62.85,62.85,9500.0,44.7205,44.7773,44.614,44.614,9500.0
2005-01-06 09:40:00,62.84,63.0,62.84,62.93,9100.0,44.6069,44.7205,44.6069,44.6708,9100.0
2005-01-06 09:45:00,62.9,62.92,62.76,62.77,7200.0,44.6495,44.6637,44.5501,44.5572,7200.0
2005-01-06 09:50:00,62.83,62.9,62.77,62.83,10000.0,44.5998,44.6495,44.5572,44.5998,10000.0
2005-01-06 09:55:00,62.83,62.83,62.66,62.67,8400.0,44.5998,44.5998,44.4791,44.4862,8400.0
2005-01-06 10:00:00,62.67,62.7,62.56,62.59,6500.0,44.4862,44.5075,44.4082,44.4295,6500.0
2005-01-06 10:05:00,62.59,62.64,62.58,62.64,4500.0,44.4295,44.4649,44.4224,44.4649,4500.0
2005-01-06 10:10:00,62.65,62.78,62.65,62.78,5500.0,44.472,44.5643,44.472,44.5643,5500.0
2005-01-06 10:15:00,62.8,62.85,62.8,62.83,10000.0,44.5785,44.614,44.5785,44.5998,10000.0
2005-01-06 10:20:00,62.8,62.8,62.58,62.75,4400.0,44.5785,44.5785,44.4224,44.543,4400.0
2005-01-06 10:25:00,62.78,62.81,62.78,62.79,2100.0,44.5643,44.5856,44.5643,44.5714,2100.0
2005-01-06 10:30:00,62.79,62.79,62.67,62.67,5200.0,44.5714,44.5714,44.4862,44.4862,5200.0
2005-01-06 10:35:00,62.68,62.72,62.65,62.72,5200.0,44.4933,44.5217,44.472,44.5217,5200.0
2005-01-06 10:40:00,62.75,62.75,62.64,62.7,5200.0,44.543,44.543,44.4649,44.5075,5200.0
2005-01-06 10:45:00,62.73,62.74,62.72,62.73,1200.0,44.5288,44.5359,44.5217,44.5288,1200.0
2005-01-06 10:50:00,62.73,62.73,62.62,62.62,3000.0,44.5288,44.5288,44.4507,44.4507,3000.0
2005-01-06 10:55:00,62.6,62.64,62.6,62.61,3700.0,44.4365,44.4649,44.4365,44.4436,3700.0
2005-01-06 11:00:00,62.61,62.62,62.58,62.6,2300.0,44.4436,44.4507,44.4224,44.4365,2300.0
2005-01-06 11:05:00,62.6,62.75,62.59,62.75,4400.0,44.4365,44.543,44.4295,44.543,4400.0
2005-01-06 11:10:00,62.76,62.76,62.7,62.72,5500.0,44.5501,44.5501,44.5075,44.5217,5500.0
2005-01-06 11:15:00,62.72,62.81,62.72,62.76,9800.0,44.5217,44.5856,44.5217,44.5501,9800.0
2005-01-06 11:20:00,62.78,62.9,62.78,62.89,2700.0,44.5643,44.6495,44.5643,44.6424,2700.0
2005-01-06 11:25:00,62.89,62.9,62.85,62.86,3100.0,44.6424,44.6495,44.614,44.6211,3100.0
2005-01-06 11:30:00,62.92,63.05,62.92,63.03,8700.0,44.6637,44.756,44.6637,44.7418,8700.0
2005-01-06 11:35:00,63.03,63.2,63.03,63.06,6400.0,44.7418,44.8625,44.7418,44.7631,6400.0
2005-01-06 11:40:00,63.06,63.11,63.06,63.07,2900.0,44.7631,44.7986,44.7631,44.7702,2900.0
2005-01-06 11:45:00,63.07,63.07,63.0,63.05,5900.0,44.7702,44.7702,44.7205,44.756,5900.0
2005-01-06 11:50:00,63.05,63.05,63.04,63.04,5200.0,44.756,44.756,44.7489,44.7489,5200.0
2005-01-06 11:55:00,63.02,63.02,62.93,62.96,1500.0,44.7347,44.7347,44.6708,44.6921,1500.0
2005-01-06 12:00:00,63.0,63.05,63.0,63.05,4700.0,44.7205,44.756,44.7205,44.756,4700.0
2005-01-06 12:05:00,63.05,63.09,63.05,63.07,9300.0,44.756,44.7844,44.756,44.7702,9300.0
2005-01-06 12:10:00,63.01,63.01,62.92,62.97,2300.0,44.7276,44.7276,44.6637,44.6992,2300.0
2005-01-06 12:15:00,62.98,63.04,62.98,63.04,1200.0,44.7063,44.7489,44.7063,44.7489,1200.0
2005-01-06 12:20:00,63.05,63.05,63.04,63.04,1000.0,44.756,44.756,44.7489,44.7489,1000.0
2005-01-06 12:25:00,63.03,63.06,63.03,63.05,2700.0,44.7418,44.7631,44.7418,44.756,2700.0
2005-01-06 12:30:00,63.03,63.03,62.95,63.02,3500.0,44.7418,44.7418,44.685,44.7347,3500.0
2005-01-06 12:35:00,63.01,63.07,63.01,63.06,1200.0,44.7276,44.7702,44.7276,44.7631,1200.0
2005-01-06 12:40:00,63.06,63.08,63.06,63.08,400.0,44.7631,44.7773,44.7631,44.7773,400.0
2005-01-06 12:45:00,63.1,63.13,63.08,63.08,1000.0,44.7915,44.8128,44.7773,44.7773,1000.0
2005-01-06 12:50:00,63.08,63.11,63.04,63.04,3500.0,44.7773,44.7986,44.7489,44.7489,3500.0
2005-01-06 12:55:00,62.98,62.98,62.85,62.87,3100.0,44.7063,44.7063,44.614,44.6282,3100.0
2005-01-06 13:00:00,62.87,62.91,62.87,62.9,1900.0,44.6282,44.6566,44.6282,44.6495,1900.0
2005-01-06 13:05:00,62.9,62.93,62.83,62.84,3600.0,44.6495,44.6708,44.5998,44.6069,3600.0
2005-01-06 13:10:00,62.84,62.86,62.84,62.85,3800.0,44.6069,44.6211,44.6069,44.614,3800.0
2005-01-06 13:15:00,62.86,62.88,62.85,62.85,3400.0,44.6211,44.6353,44.614,44.614,3400.0
2005-01-06 13:20:00,62.82,62.9,62.82,62.9,3300.0,44.5927,44.6495,44.5927,44.6495,3300.0
2005-01-06 13:25:00,62.94,62.98,62.91,62.91,3800.0,44.6779,44.7063,44.6566,44.6566,3800.0
2005-01-06 13:30:00,62.91,62.94,62.88,62.94,5300.0,44.6566,44.6779,44.6353,44.6779,5300.0
2005-01-06 13:35:00,62.94,62.98,62.94,62.98,2500.0,44.6779,44.7063,44.6779,44.7063,2500.0
2005-01-06 13:40:00,62.98,62.99,62.97,62.97,2600.0,44.7063,44.7134,44.6992,44.6992,2600.0
2005-01-06 13:45:00,62.96,62.97,62.93,62.93,4000.0,44.6921,44.6992,44.6708,44.6708,4000.0
2005-01-06 13:50:00,62.94,62.94,62.9,62.93,10000.0,44.6779,44.6779,44.6495,44.6708,10000.0
2005-01-06 13:55:00,62.92,63.0,62.92,63.0,30000.0,44.6637,44.7205,44.6637,44.7205,30000.0
2005-01-06 14:00:00,63.0,63.02,63.0,63.02,3500.0,44.7205,44.7347,44.7205,44.7347,3500.0
2005-01-06 14:05:00,63.01,63.03,63.0,63.03,15300.0,44.7276,44.7418,44.7205,44.7418,15300.0
2005-01-06 14:10:00,63.03,63.03,62.92,62.93,3200.0,44.7418,44.7418,44.6637,44.6708,3200.0
2005-01-06 14:15:00,62.93,62.93,62.91,62.92,6300.0,44.6708,44.6708,44.6566,44.6637,6300.0
2005-01-06 14:20:00,62.92,62.92,62.87,62.87,6300.0,44.6637,44.6637,44.6282,44.6282,6300.0
2005-01-06 14:25:00,62.87,62.87,62.74,62.76,7300.0,44.6282,44.6282,44.5359,44.5501,7300.0
2005-01-06 14:30:00,62.76,62.82,62.73,62.8,40400.0,44.5501,44.5927,44.5288,44.5785,40400.0
2005-01-06 14:35:00,62.8,62.8,62.79,62.8,10400.0,44.5785,44.5785,44.5714,44.5785,10400.0
2005-01-06 14:40:00,62.77,62.79,62.67,62.68,4200.0,44.5572,44.5714,44.4862,44.4933,4200.0
2005-01-06 14:45:00,62.68,62.71,62.67,62.7,3800.0,44.4933,44.5146,44.4862,44.5075,3800.0
2005-01-06 14:50:00,62.7,62.74,62.65,62.66,7800.0,44.5075,44.5359,44.472,44.4791,7800.0
2005-01-06 14:55:00,62.64,62.68,62.59,62.59,3700.0,44.4649,44.4933,44.4295,44.4295,3700.0
2005-01-06 15:00:00,62.6,62.69,62.58,62.67,7800.0,44.4365,44.5004,44.4224,44.4862,7800.0
2005-01-06 15:05:00,62.67,62.67,62.56,62.6,7600.0,44.4862,44.4862,44.4082,44.4365,7600.0
2005-01-06 15:10:00,62.59,62.61,62.59,62.6,11100.0,44.4295,44.4436,44.4295,44.4365,11100.0
2005-01-06 15:15:00,62.6,62.6,62.51,62.51,13800.0,44.4365,44.4365,44.3727,44.3727,13800.0
2005-01-06 15:20:00,62.51,62.51,62.44,62.44,12000.0,44.3727,44.3727,44.323,44.323,12000.0
2005-01-06 15:25:00,62.45,62.46,62.43,62.44,16000.0,44.3301,44.3372,44.3159,44.323,16000.0
2005-01-06 15:30:00,62.44,62.46,62.4,62.46,16800.0,44.323,44.3372,44.2946,44.3372,16800.0
2005-01-06 15:35:00,62.46,62.46,62.45,62.46,4300.0,44.3372,44.3372,44.3301,44.3372,4300.0
2005-01-06 15:40:00,62.46,62.47,62.45,62.47,14300.0,44.3372,44.3443,44.3301,44.3443,14300.0
2005-01-06 15:45:00,62.47,62.48,62.46,62.47,11300.0,44.3443,44.3514,44.3372,44.3443,11300.0
2005-01-06 15:50:00,62.47,62.47,62.45,62.46,13300.0,44.3443,44.3443,44.3301,44.3372,13300.0
2005-01-06 15:55:00,62.47,62.48,62.47,62.48,10800.0,44.3443,44.3514,44.3443,44.3514,10800.0
2005-01-07 09:30:00,62.78,62.78,62.73,62.73,6500.0,44.5643,44.5643,44.5288,44.5288,6500.0
2005-01-07 09:35:00,62.74,62.77,62.49,62.56,4400.0,44.5359,44.5572,44.3585,44.4082,4400.0
2005-01-07 09:40:00,62.54,62.59,62.54,62.59,7600.0,44.394,44.4295,44.394,44.4295,7600.0
2005-01-07 09:45:00,62.53,62.62,62.52,62.62,10300.0,44.3869,44.4507,44.3798,44.4507,10300.0
2005-01-07 09:50:00,62.63,62.63,62.51,62.51,7700.0,44.4578,44.4578,44.3727,44.3727,7700.0
2005-01-07 09:55:00,62.49,62.49,62.29,62.29,4200.0,44.3585,44.3585,44.2165,44.2165,4200.0
2005-01-07 10:00:00,62.0,62.38,62.0,62.38,25200.0,44.0106,44.2804,44.0106,44.2804,25200.0
2005-01-07 10:05:00,62.37,62.38,62.3,62.3,6000.0,44.2733,44.2804,44.2236,44.2236,6000.0
2005-01-07 10:10:00,62.26,62.26,62.14,62.15,9700.0,44.1952,44.1952,44.11,44.1171,9700.0
2005-01-07 10:15:00,62.14,62.14,62.09,62.1,6700.0,44.11,44.11,44.0745,44.0816,6700.0
2005-01-07 10:20:00,62.1,62.1,61.9,62.0,12400.0,44.0816,44.0816,43.9397,44.0106,12400.0
2005-01-07 10:25:00,61.91,61.93,61.91,61.93,13100.0,43.9468,43.9609,43.9468,43.9609,13100.0
2005-01-07 10:30:00,61.92,61.95,61.9,61.93,5900.0,43.9539,43.9751,43.9397,43.9609,5900.0
2005-01-07 10:35:00,61.93,62.02,61.9,61.9,6900.0,43.9609,44.0248,43.9397,43.9397,6900.0
2005-01-07 10:40:00,61.9,61.9,61.85,61.87,4000.0,43.9397,43.9397,43.9042,43.9184,4000.0
2005-01-07 10:45:00,61.88,61.94,61.88,61.91,3600.0,43.9255,43.968,43.9255,43.9468,3600.0
2005-01-07 10:50:00,61.91,61.98,61.91,61.98,4500.0,43.9468,43.9964,43.9468,43.9964,4500.0
2005-01-07 10:55:00,61.98,62.0,61.95,61.95,7600.0,43.9964,44.0106,43.9751,43.9751,7600.0
2005-01-07 11:00:00,61.95,61.96,61.88,61.89,9200.0,43.9751,43.9822,43.9255,43.9326,9200.0
2005-01-07 11:05:00,61.92,62.09,61.91,62.09,11800.0,43.9539,44.0745,43.9468,44.0745,11800.0
2005-01-07 11:10:00,62.1,62.29,62.1,62.29,4500.0,44.0816,44.2165,44.0816,44.2165,4500.0
2005-01-07 11:15:00,62.33,62.33,62.24,62.3,4800.0,44.2449,44.2449,44.181,44.2236,4800.0
2005-01-07 11:20:00,62.29,62.35,62.26,62.33,2800.0,44.2165,44.2591,44.1952,44.2449,2800.0
2005-01-07 11:25:00,62.35,62.4,62.32,62.4,4000.0,44.2591,44.2946,44.2378,44.2946,4000.0
2005-01-07 11:30:00,62.41,62.48,62.41,62.47,3200.0,44.3017,44.3514,44.3017,44.3443,3200.0
2005-01-07 11:35:00,62.44,62.44,62.35,62.35,1900.0,44.323,44.323,44.2591,44.2591,1900.0
2005-01-07 11:40:00,62.35,62.35,62.23,62.3,3800.0,44.2591,44.2591,44.1739,44.2236,3800.0
2005-01-07 11:45:00,62.33,62.37,62.33,62.37,2400.0,44.2449,44.2733,44.2449,44.2733,2400.0
2005-01-07 11:50:00,62.37,62.41,62.36,62.36,2600.0,44.2733,44.3017,44.2662,44.2662,2600.0
2005-01-07 11:55:00,62.37,62.37,62.32,62.32,1300.0,44.2733,44.2733,44.2378,44.2378,1300.0
2005-01-07 12:00:00,62.32,62.36,62.32,62.35,2600.0,44.2378,44.2662,44.2378,44.2591,2600.0
2005-01-07 12:05:00,62.34,62.36,62.34,62.36,1900.0,44.252,44.2662,44.252,44.2662,1900.0
2005-01-07 12:10:00,62.37,62.38,62.37,62.38,3800.0,44.2733,44.2804,44.2733,44.2804,3800.0
2005-01-07 12:15:00,62.4,62.42,62.35,62.35,2400.0,44.2946,44.3088,44.2591,44.2591,2400.0
2005-01-07 12:20:00,62.32,62.41,62.32,62.41,1300.0,44.2378,44.3017,44.2378,44.3017,1300.0
2005-01-07 12:25:00,62.37,62.41,62.35,62.36,1200.0,44.2733,44.3017,44.2591,44.2662,1200.0
2005-01-07 12:30:00,62.36,62.4,62.34,62.36,5900.0,44.2662,44.2946,44.252,44.2662,5900.0
2005-01-07 12:35:00,62.37,62.42,62.37,62.38,2000.0,44.2733,44.3088,44.2733,44.2804,2000.0
2005-01-07 12:40:00,62.34,62.36,62.34,62.36,3800.0,44.252,44.2662,44.252,44.2662,3800.0
2005-01-07 12:45:00,62.34,62.34,62.33,62.33,1900.0,44.252,44.252,44.2449,44.2449,1900.0
2005-01-07 12:50:00,62.31,62.31,62.31,62.31,800.0,44.2307,44.2307,44.2307,44.2307,800.0
2005-01-07 12:55:00,62.28,62.29,62.23,62.24,4200.0,44.2094,44.2165,44.1739,44.181,4200.0
2005-01-07 13:00:00,62.24,62.26,62.24,62.25,8500.0,44.181,44.1952,44.181,44.1881,8500.0
2005-01-07 13:05:00,62.24,62.26,62.23,62.25,9800.0,44.181,44.1952,44.1739,44.1881,9800.0
2005-01-07 13:10:00,62.26,62.26,62.24,62.25,7200.0,44.1952,44.1952,44.181,44.1881,7200.0
2005-01-07 13:15:00,62.25,62.25,62.23,62.23,3400.0,44.1881,44.1881,44.1739,44.1739,3400.0
2005-01-07 13:20:00,62.23,62.24,62.2,62.2,1600.0,44.1739,44.181,44.1526,44.1526,1600.0
2005-01-07 13:25:00,62.21,62.22,62.2,62.22,2400.0,44.1597,44.1668,44.1526,44.1668,2400.0
2005-01-07 13:30:00,62.22,62.25,62.2,62.23,2800.0,44.1668,44.1881,44.1526,44.1739,2800.0
2005-01-07 13:35:00,62.24,62.25,62.18,62.18,10800.0,44.181,44.1881,44.1384,44.1384,10800.0
2005-01-07 13:40:00,62.18,62.21,62.15,62.21,4800.0,44.1384,44.1597,44.1171,44.1597,4800.0
2005-01-07 13:45:00,62.2,62.24,62.2,62.24,2900.0,44.1526,44.181,44.1526,44.181,2900.0
2005-01-07 13:50:00,62.24,62.24,62.2,62.22,1500.0,44.181,44.181,44.1526,44.1668,1500.0
2005-01-07 13:55:00,62.22,62.25,62.22,62.25,2300.0,44.1668,44.1881,44.1668,44.1881,2300.0
2005-01-07 14:00:00,62.25,62.28,62.25,62.26,5700.0,44.1881,44.2094,44.1881,44.1952,5700.0
2005-01-07 14:05:00,62.26,62.26,62.18,62.22,4100.0,44.1952,44.1952,44.1384,44.1668,4100.0
2005-01-07 14:10:00,62.23,62.25,62.22,62.25,3400.0,44.1739,44.1881,44.1668,44.1881,3400.0
2005-01-07 14:15:00,62.24,62.25,62.2,62.22,5400.0,44.181,44.1881,44.1526,44.1668,5400.0
2005-01-07 14:20:00,62.22,62.22,62.18,62.18,3900.0,44.1668,44.1668,44.1384,44.1384,3900.0
2005-01-07 14:25:00,62.18,62.23,62.18,62.23,2700.0,44.1384,44.1739,44.1384,44.1739,2700.0
2005-01-07 14:30:00,62.23,62.25,62.23,62.24,4800.0,44.1739,44.1881,44.1739,44.181,4800.0
2005-01-07 14:35:00,62.23,62.23,62.14,62.14,9100.0,44.1739,44.1739,44.11,44.11,9100.0
2005-01-07 14:40:00,62.13,62.18,62.13,62.15,5200.0,44.1029,44.1384,44.1029,44.1171,5200.0
2005-01-07 14:45:00,62.1,62.18,62.1,62.18,3200.0,44.0816,44.1384,44.0816,44.1384,3200.0
2005-01-07 14:50:00,62.17,62.17,62.15,62.17,3000.0,44.1313,44.1313,44.1171,44.1313,3000.0
2005-01-07 14:55:00,62.15,62.17,62.1,62.13,6200.0,44.1171,44.1313,44.0816,44.1029,6200.0
2005-01-07 15:00:00,62.13,62.2,62.13,62.18,10700.0,44.1029,44.1526,44.1029,44.1384,10700.0
2005-01-07 15:05:00,62.18,62.18,62.07,62.07,7000.0,44.1384,44.1384,44.0603,44.0603,7000.0
2005-01-07 15:10:00,62.05,62.05,62.02,62.03,3200.0,44.0461,44.0461,44.0248,44.0319,3200.0
2005-01-07 15:15:00,62.03,62.11,62.03,62.1,6500.0,44.0319,44.0887,44.0319,44.0816,6500.0
2005-01-07 15:20:00,62.09,62.11,62.09,62.1,6300.0,44.0745,44.0887,44.0745,44.0816,6300.0
2005-01-07 15:25:00,62.1,62.12,62.1,62.12,9800.0,44.0816,44.0958,44.0816,44.0958,9800.0
2005-01-07 15:30:00,62.07,62.16,62.07,62.16,9500.0,44.0603,44.1242,44.0603,44.1242,9500.0
2005-01-07 15:35:00,62.15,62.16,62.14,62.15,6100.0,44.1171,44.1242,44.11,44.1171,6100.0
2005-01-07 15:40:00,62.15,62.18,62.15,62.18,6500.0,44.1171,44.1384,44.1171,44.1384,6500.0
2005-01-07 15:45:00,62.18,62.19,62.08,62.09,10800.0,44.1384,44.1455,44.0674,44.0745,10800.0
2005-01-07 15:50:00,62.09,62.11,61.95,61.99,15200.0,44.0745,44.0887,43.9751,44.0035,15200.0
2005-01-07 15:55:00,61.99,62.0,61.95,61.95,9600.0,44.0035,44.0106,43.9751,43.9751,9600.0
2005-01-10 09:30:00,62.25,62.46,62.25,62.46,8900.0,44.1881,44.3372,44.1881,44.3372,8900.0
2005-01-10 09:35:00,62.47,62.52,62.47,62.52,3300.0,44.3443,44.3798,44.3443,44.3798,3300.0
2005-01-10 09:40:00,62.52,62.52,62.1,62.1,2500.0,44.3798,44.3798,44.0816,44.0816,2500.0
2005-01-10 09:45:00,62.06,62.15,62.0,62.08,6800.0,44.0532,44.1171,44.0106,44.0674,6800.0
2005-01-10 09:50:00,61.92,62.16,61.92,62.15,4800.0,43.9539,44.1242,43.9539,44.1171,4800.0
2005-01-10 09:55:00,62.15,62.36,62.0,62.01,9400.0,44.1171,44.2662,44.0106,44.0177,9400.0
2005-01-10 10:00:00,62.07,62.35,62.03,62.16,3900.0,44.0603,44.2591,44.0319,44.1242,3900.0
2005-01-10 10:05:00,62.16,62.16,62.09,62.14,4100.0,44.1242,44.1242,44.0745,44.11,4100.0
2005-01-10 10:10:00,62.12,62.14,62.12,62.13,3800.0,44.0958,44.11,44.0958,44.1029,3800.0
2005-01-10 10:15:00,62.12,62.13,62.12,62.13,4000.0,44.0958,44.1029,44.0958,44.1029,4000.0
2005-01-10 10:20:00,62.12,62.2,62.1,62.19,12900.0,44.0958,44.1526,44.0816,44.1455,12900.0
2005-01-10 10:25:00,62.19,62.2,62.18,62.2,9400.0,44.1455,44.1526,44.1384,44.1526,9400.0
2005-01-10 10:30:00,62.18,62.2,62.09,62.09,10800.0,44.1384,44.1526,44.0745,44.0745,10800.0
2005-01-10 10:35:00,62.08,62.1,62.0,62.06,7000.0,44.0674,44.0816,44.0106,44.0532,7000.0
2005-01-10 10:40:00,62.05,62.07,62.0,62.02,6400.0,44.0461,44.0603,44.0106,44.0248,6400.0
2005-01-10 10:45:00,62.01,62.05,62.01,62.05,2100.0,44.0177,44.0461,44.0177,44.0461,2100.0
2005-01-10 10:50:00,62.04,62.05,61.96,61.98,7800.0,44.039,44.0461,43.9822,43.9964,7800.0
2005-01-10 10:55:00,61.97,61.98,61.93,61.93,16000.0,43.9893,43.9964,43.9609,43.9609,16000.0
2005-01-10 11:00:00,61.88,61.96,61.87,61.96,4400.0,43.9255,43.9822,43.9184,43.9822,4400.0
2005-01-10 11:05:00,61.94,61.98,61.94,61.97,3100.0,43.968,43.9964,43.968,43.9893,3100.0
2005-01-10 11:10:00,61.97,62.01,61.97,62.0,10300.0,43.9893,44.0177,43.9893,44.0106,10300.0
2005-01-10 11:15:00,62.0,62.0,61.97,61.97,9500.0,44.0106,44.0106,43.9893,43.9893,9500.0
2005-01-10 11:20:00,61.96,61.97,61.95,61.96,5100.0,43.9822,43.9893,43.9751,43.9822,5100.0
2005-01-10 11:25:00,61.96,62.0,61.93,61.98,13100.0,43.9822,44.0106,43.9609,43.9964,13100.0
2005-01-10 11:30:00,61.98,62.01,61.98,62.0,3600.0,43.9964,44.0177,43.9964,44.0106,3600.0
2005-01-10 11:35:00,61.98,61.99,61.94,61.95,5600.0,43.9964,44.0035,43.968,43.9751,5600.0
2005-01-10 11:40:00,61.91,61.94,61.9,61.94,4300.0,43.9468,43.968,43.9397,43.968,4300.0
2005-01-10 11:45:00,61.93,61.96,61.92,61.94,7600.0,43.9609,43.9822,43.9539,43.968,7600.0
2005-01-10 11:50:00,61.93,61.94,61.93,61.94,2400.0,43.9609,43.968,43.9609,43.968,2400.0
2005-01-10 11:55:00,61.98,61.99,61.93,61.93,4100.0,43.9964,44.0035,43.9609,43.9609,4100.0
2005-01-10 12:00:00,61.92,61.92,61.89,61.9,8200.0,43.9539,43.9539,43.9326,43.9397,8200.0
2005-01-10 12:05:00,61.89,61.9,61.75,61.82,19000.0,43.9326,43.9397,43.8332,43.8829,19000.0
2005-01-10 12:10:00,61.82,61.82,61.78,61.79,3100.0,43.8829,43.8829,43.8545,43.8616,3100.0
2005-01-10 12:15:00,61.78,61.79,61.78,61.78,9700.0,43.8545,43.8616,43.8545,43.8545,9700.0
2005-01-10 12:20:00,61.79,61.79,61.75,61.75,59600.0,43.8616,43.8616,43.8332,43.8332,59600.0
2005-01-10 12:25:00,61.75,61.78,61.75,61.76,16900.0,43.8332,43.8545,43.8332,43.8403,16900.0
2005-01-10 12:30:00,61.75,61.8,61.75,61.8,5800.0,43.8332,43.8687,43.8332,43.8687,5800.0
2005-01-10 12:35:00,61.8,61.91,61.8,61.88,15400.0,43.8687,43.9468,43.8687,43.9255,15400.0
2005-01-10 12:40:00,61.88,61.9,61.86,61.86,4600.0,43.9255,43.9397,43.9113,43.9113,4600.0
2005-01-10 12:45:00,61.85,61.95,61.85,61.95,10100.0,43.9042,43.9751,43.9042,43.9751,10100.0
2005-01-10 12:50:00,61.97,62.06,61.96,62.06,5100.0,43.9893,44.0532,43.9822,44.0532,5100.0
2005-01-10 12:55:00,62.04,62.09,61.97,61.97,7900.0,44.039,44.0745,43.9893,43.9893,7900.0
2005-01-10 13:00:00,61.97,62.0,61.97,62.0,4000.0,43.9893,44.0106,43.9893,44.0106,4000.0
2005-01-10 13:05:00,61.99,62.01,61.99,62.01,7700.0,44.0035,44.0177,44.0035,44.0177,7700.0
2005-01-10 13:10:00,62.0,62.04,62.0,62.04,7600.0,44.0106,44.039,44.0106,44.039,7600.0
2005-01-10 13:15:00,62.04,62.11,62.04,62.09,10100.0,44.039,44.0887,44.039,44.0745,10100.0
2005-01-10 13:20:00,62.07,62.1,62.07,62.09,6300.0,44.0603,44.0816,44.0603,44.0745,6300.0
2005-01-10 13:25:00,62.09,62.12,62.08,62.09,10600.0,44.0745,44.0958,44.0674,44.0745,10600.0
2005-01-10 13:30:00,62.08,62.12,62.07,62.12,9200.0,44.0674,44.0958,44.0603,44.0958,9200.0
2005-01-10 13:35:00,62.1,62.12,62.09,62.12,5600.0,44.0816,44.0958,44.0745,44.0958,5600.0
2005-01-10 13:40:00,62.1,62.13,62.1,62.13,2400.0,44.0816,44.1029,44.0816,44.1029,2400.0
2005-01-10 13:45:00,62.12,62.17,62.12,62.13,3700.0,44.0958,44.1313,44.0958,44.1029,3700.0
2005-01-10 13:50:00,62.15,62.18,62.13,62.17,5600.0,44.1171,44.1384,44.1029,44.1313,5600.0
2005-01-10 13:55:00,62.17,62.17,62.15,62.15,1700.0,44.1313,44.1313,44.1171,44.1171,1700.0
2005-01-10 14:00:00,62.15,62.18,62.14,62.18,7700.0,44.1171,44.1384,44.11,44.1384,7700.0
2005-01-10 14:05:00,62.17,62.17,62.12,62.15,4200.0,44.1313,44.1313,44.0958,44.1171,4200.0
2005-01-10 14:10:00,62.14,62.16,62.09,62.14,3300.0,44.11,44.1242,44.0745,44.11,3300.0
2005-01-10 14:15:00,62.14,62.15,62.12,62.14,3300.0,44.11,44.1171,44.0958,44.11,3300.0
2005-01-10 14:20:00,62.14,62.14,62.11,62.12,4700.0,44.11,44.11,44.0887,44.0958,4700.0
2005-01-10 14:25:00,62.12,62.12,62.02,62.04,5600.0,44.0958,44.0958,44.0248,44.039,5600.0
2005-01-10 14:30:00,62.02,62.03,62.01,62.02,5000.0,44.0248,44.0319,44.0177,44.0248,5000.0
2005-01-10 14:35:00,62.02,62.04,62.02,62.04,7000.0,44.0248,44.039,44.0248,44.039,7000.0
2005-01-10 14:40:00,62.04,62.06,62.04,62.04,5400.0,44.039,44.0532,44.039,44.039,5400.0
2005-01-10 14:45:00,62.01,62.04,61.97,61.99,4500.0,44.0177,44.039,43.9893,44.0035,4500.0
2005-01-10 14:50:00,61.98,62.01,61.98,62.01,4200.0,43.9964,44.0177,43.9964,44.0177,4200.0
2005-01-10 14:55:00,62.0,62.05,62.0,62.05,7900.0,44.0106,44.0461,44.0106,44.0461,7900.0
2005-01-10 15:00:00,62.04,62.09,62.04,62.09,9500.0,44.039,44.0745,44.039,44.0745,9500.0
2005-01-10 15:05:00,62.09,62.09,61.96,61.98,13400.0,44.0745,44.0745,43.9822,43.9964,13400.0
2005-01-10 15:10:00,61.97,62.04,61.94,62.04,14400.0,43.9893,44.039,43.968,44.039,14400.0
2005-01-10 15:15:00,62.03,62.03,61.89,61.89,8100.0,44.0319,44.0319,43.9326,43.9326,8100.0
2005-01-10 15:20:00,61.84,61.91,61.75,61.76,17800.0,43.8971,43.9468,43.8332,43.8403,17800.0
2005-01-10 15:25:00,61.75,61.87,61.75,61.8,8600.0,43.8332,43.9184,43.8332,43.8687,8600.0
2005-01-10 15:30:00,61.78,61.83,61.76,61.76,13500.0,43.8545,43.89,43.8403,43.8403,13500.0
2005-01-10 15:35:00,61.73,61.77,61.73,61.77,5600.0,43.819,43.8474,43.819,43.8474,5600.0
2005-01-10 15:40:00,61.77,61.84,61.77,61.84,5700.0,43.8474,43.8971,43.8474,43.8971,5700.0
2005-01-10 15:45:00,61.83,61.86,61.83,61.83,12000.0,43.89,43.9113,43.89,43.89,12000.0
2005-01-10 15:50:00,61.83,61.85,61.82,61.82,8200.0,43.89,43.9042,43.8829,43.8829,8200.0
2005-01-10 15:55:00,61.82,61.88,61.81,61.82,8600.0,43.8829,43.9255,43.8758,43.8829,8600.0
2005-01-11 09:30:00,61.86,61.92,61.86,61.9,9500.0,43.9113,43.9539,43.9113,43.9397,9500.0
2005-01-11 09:35:00,61.85,61.85,61.66,61.67,3300.0,43.9042,43.9042,43.7693,43.7764,3300.0
2005-01-11 09:40:00,61.6,61.6,61.51,61.52,4900.0,43.7267,43.7267,43.6628,43.6699,4900.0
2005-01-11 09:45:00,61.53,61.54,61.52,61.53,10500.0,43.677,43.6841,43.6699,43.677,10500.0
2005-01-11 09:50:00,61.53,61.53,61.45,61.46,6700.0,43.677,43.677,43.6202,43.6273,6700.0
2005-01-11 09:55:00,61.46,61.55,61.46,61.55,14800.0,43.6273,43.6912,43.6273,43.6912,14800.0
2005-01-11 10:00:00,61.56,61.56,61.38,61.38,9300.0,43.6983,43.6983,43.5705,43.5705,9300.0
2005-01-11 10:05:00,61.38,61.54,61.38,61.54,6700.0,43.5705,43.6841,43.5705,43.6841,6700.0
2005-01-11 10:10:00,61.54,61.56,61.41,61.45,9600.0,43.6841,43.6983,43.5918,43.6202,9600.0
2005-01-11 10:15:00,61.46,61.5,61.43,61.47,4800.0,43.6273,43.6557,43.606,43.6344,4800.0
2005-01-11 10:20:00,61.47,61.6,61.47,61.6,66600.0,43.6344,43.7267,43.6344,43.7267,66600.0
2005-01-11 10:25:00,61.6,61.64,61.59,61.63,15900.0,43.7267,43.7551,43.7196,43.748,15900.0
2005-01-11 10:30:00,61.63,61.65,61.6,61.64,56600.0,43.748,43.7622,43.7267,43.7551,56600.0
2005-01-11 10:35:00,61.64,61.65,61.62,61.65,8000.0,43.7551,43.7622,43.7409,43.7622,8000.0
2005-01-11 10:40:00,61.65,61.66,61.62,61.63,7700.0,43.7622,43.7693,43.7409,43.748,7700.0
2005-01-11 10:45:00,61.66,61.71,61.66,61.67,6400.0,43.7693,43.8048,43.7693,43.7764,6400.0
2005-01-11 10:50:00,61.68,61.71,61.68,61.71,6200.0,43.7835,43.8048,43.7835,43.8048,6200.0
2005-01-11 10:55:00,61.71,61.74,61.7,61.7,5800.0,43.8048,43.8261,43.7977,43.7977,5800.0
2005-01-11 11:00:00,61.7,61.74,61.66,61.66,3500.0,43.7977,43.8261,43.7693,43.7693,3500.0
2005-01-11 11:05:00,61.68,61.72,61.68,61.72,4900.0,43.7835,43.8119,43.7835,43.8119,4900.0
2005-01-11 11:10:00,61.72,61.75,61.72,61.73,2300.0,43.8119,43.8332,43.8119,43.819,2300.0
2005-01-11 11:15:00,61.74,61.74,61.73,61.74,6500.0,43.8261,43.8261,43.819,43.8261,6500.0
2005-01-11 11:20:00,61.74,61.74,61.72,61.74,4800.0,43.8261,43.8261,43.8119,43.8261,4800.0
2005-01-11 11:25:00,61.75,61.75,61.74,61.74,3400.0,43.8332,43.8332,43.8261,43.8261,3400.0
2005-01-11 11:30:00,61.74,61.74,61.73,61.74,1500.0,43.8261,43.8261,43.819,43.8261,1500.0
2005-01-11 11:35:00,61.75,61.75,61.74,61.74,1900.0,43.8332,43.8332,43.8261,43.8261,1900.0
2005-01-11 11:40:00,61.74,61.8,61.74,61.8,2400.0,43.8261,43.8687,43.8261,43.8687,2400.0
2005-01-11 11:45:00,61.79,61.79,61.76,61.76,3900.0,43.8616,43.8616,43.8403,43.8403,3900.0
2005-01-11 11:50:00,61.75,61.76,61.71,61.71,2900.0,43.8332,43.8403,43.8048,43.8048,2900.0
2005-01-11 11:55:00,61.71,61.76,61.7,61.76,1200.0,43.8048,43.8403,43.7977,43.8403,1200.0
2005-01-11 12:00:00,61.76,61.78,61.75,61.78,2700.0,43.8403,43.8545,43.8332,43.8545,2700.0
2005-01-11 12:05:00,61.8,61.8,61.76,61.79,3500.0,43.8687,43.8687,43.8403,43.8616,3500.0
2005-01-11 12:10:00,61.8,61.8,61.74,61.74,2000.0,43.8687,43.8687,43.8261,43.8261,2000.0
2005-01-11 12:15:00,61.75,61.75,61.75,61.75,1600.0,43.8332,43.8332,43.8332,43.8332,1600.0
2005-01-11 12:20:00,61.75,61.75,61.71,61.73,4200.0,43.8332,43.8332,43.8048,43.819,4200.0
2005-01-11 12:25:00,61.72,61.75,61.72,61.74,1500.0,43.8119,43.8332,43.8119,43.8261,1500.0
2005-01-11 12:30:00,61.73,61.8,61.73,61.8,8300.0,43.819,43.8687,43.819,43.8687,8300.0
2005-01-11 12:35:00,61.81,61.84,61.8,61.83,1200.0,43.8758,43.8971,43.8687,43.89,1200.0
2005-01-11 12:40:00,61.84,61.84,61.79,61.8,4900.0,43.8971,43.8971,43.8616,43.8687,4900.0
2005-01-11 12:45:00,61.81,61.84,61.81,61.81,8000.0,43.8758,43.8971,43.8758,43.8758,8000.0
2005-01-11 12:50:00,61.81,61.83,61.8,61.81,1900.0,43.8758,43.89,43.8687,43.8758,1900.0
2005-01-11 12:55:00,61.8,61.8,61.75,61.75,3000.0,43.8687,43.8687,43.8332,43.8332,3000.0
2005-01-11 13:00:00,61.75,61.75,61.74,61.74,2700.0,43.8332,43.8332,43.8261,43.8261,2700.0
2005-01-11 13:05:00,61.74,61.79,61.74,61.79,3200.0,43.8261,43.8616,43.8261,43.8616,3200.0
2005-01-11 13:10:00,61.78,61.8,61.78,61.8,1500.0,43.8545,43.8687,43.8545,43.8687,1500.0
2005-01-11 13:15:00,61.83,61.84,61.8,61.83,2300.0,43.89,43.8971,43.8687,43.89,2300.0
2005-01-11 13:20:00,61.84,61.86,61.82,61.86,4500.0,43.8971,43.9113,43.8829,43.9113,4500.0
2005-01-11 13:25:00,61.88,61.88,61.84,61.86,3800.0,43.9255,43.9255,43.8971,43.9113,3800.0
2005-01-11 13:30:00,61.87,61.88,61.87,61.88,2200.0,43.9184,43.9255,43.9184,43.9255,2200.0
2005-01-11 13:35:00,61.87,61.88,61.83,61.83,7500.0,43.9184,43.9255,43.89,43.89,7500.0
2005-01-11 13:40:00,61.83,61.87,61.83,61.85,3100.0,43.89,43.9184,43.89,43.9042,3100.0
2005-01-11 13:45:00,61.83,61.83,61.8,61.81,2100.0,43.89,43.89,43.8687,43.8758,2100.0
2005-01-11 13:50:00,61.85,62.01,61.82,62.01,10700.0,43.9042,44.0177,43.8829,44.0177,10700.0
2005-01-11 13:55:00,62.01,62.05,61.91,61.91,13000.0,44.0177,44.0461,43.9468,43.9468,13000.0
2005-01-11 14:00:00,61.92,61.97,61.9,61.93,30400.0,43.9539,43.9893,43.9397,43.9609,30400.0
2005-01-11 14:05:00,61.93,62.0,61.93,62.0,3500.0,43.9609,44.0106,43.9609,44.0106,3500.0
2005-01-11 14:10:00,62.0,62.1,62.0,62.09,10700.0,44.0106,44.0816,44.0106,44.0745,10700.0
2005-01-11 14:15:00,62.08,62.09,62.07,62.09,3700.0,44.0674,44.0745,44.0603,44.0745,3700.0
2005-01-11 14:20:00,62.09,62.1,62.05,62.05,8100.0,44.0745,44.0816,44.0461,44.0461,8100.0
2005-01-11 14:25:00,62.05,62.06,62.0,62.0,1800.0,44.0461,44.0532,44.0106,44.0106,1800.0
2005-01-11 14:30:00,62.01,62.01,61.97,61.97,2300.0,44.0177,44.0177,43.9893,43.9893,2300.0
2005-01-11 14:35:00,61.97,61.99,61.97,61.99,2400.0,43.9893,44.0035,43.9893,44.0035,2400.0
2005-01-11 14:40:00,61.99,62.0,61.97,61.99,3400.0,44.0035,44.0106,43.9893,44.0035,3400.0
2005-01-11 14:45:00,61.98,62.0,61.97,61.99,7900.0,43.9964,44.0106,43.9893,44.0035,7900.0
2005-01-11 14:50:00,61.99,62.07,61.99,62.05,6300.0,44.0035,44.0603,44.0035,44.0461,6300.0
2005-01-11 14:55:00,62.05,62.05,62.0,62.03,5500.0,44.0461,44.0461,44.0106,44.0319,5500.0
2005-01-11 15:00:00,62.03,62.03,62.0,62.0,5100.0,44.0319,44.0319,44.0106,44.0106,5100.0
2005-01-11 15:05:00,62.0,62.04,62.0,62.03,4000.0,44.0106,44.039,44.0106,44.0319,4000.0
2005-01-11 15:10:00,62.04,62.06,62.04,62.06,1100.0,44.039,44.0532,44.039,44.0532,1100.0
2005-01-11 15:15:00,62.06,62.07,62.05,62.07,8600.0,44.0532,44.0603,44.0461,44.0603,8600.0
2005-01-11 15:20:00,62.06,62.06,62.0,62.02,8900.0,44.0532,44.0532,44.0106,44.0248,8900.0
2005-01-11 15:25:00,62.01,62.08,62.01,62.07,21500.0,44.0177,44.0674,44.0177,44.0603,21500.0
2005-01-11 15:30:00,62.07,62.07,61.98,61.98,10300.0,44.0603,44.0603,43.9964,43.9964,10300.0
2005-01-11 15:35:00,61.98,61.99,61.98,61.98,3200.0,43.9964,44.0035,43.9964,43.9964,3200.0
2005-01-11 15:40:00,61.96,61.96,61.92,61.92,6100.0,43.9822,43.9822,43.9539,43.9539,6100.0
2005-01-11 15:45:00,61.92,62.1,61.92,62.07,16700.0,43.9539,44.0816,43.9539,44.0603,16700.0
2005-01-11 15:50:00,62.04,62.04,61.99,61.99,6300.0,44.039,44.039,44.0035,44.0035,6300.0
2005-01-11 15:55:00,61.98,62.01,61.95,61.95,17400.0,43.9964,44.0177,43.9751,43.9751,17400.0
2005-01-12 09:30:00,61.95,61.95,61.92,61.92,8100.0,43.9751,43.9751,43.9539,43.9539,8100.0
2005-01-12 09:35:00,61.86,61.87,61.65,61.71,1900.0,43.9113,43.9184,43.7622,43.8048,1900.0
2005-01-12 09:40:00,61.73,61.92,61.73,61.91,1600.0,43.819,43.9539,43.819,43.9468,1600.0
2005-01-12 09:45:00,61.94,62.0,61.94,61.97,1600.0,43.968,44.0106,43.968,43.9893,1600.0
2005-01-12 09:50:00,61.96,61.96,61.81,61.81,2300.0,43.9822,43.9822,43.8758,43.8758,2300.0
2005-01-12 09:55:00,61.81,61.81,61.67,61.69,2300.0,43.8758,43.8758,43.7764,43.7906,2300.0
2005-01-12 10:00:00,61.7,61.76,61.7,61.76,2500.0,43.7977,43.8403,43.7977,43.8403,2500.0
2005-01-12 10:05:00,61.81,61.83,61.81,61.83,3500.0,43.8758,43.89,43.8758,43.89,3500.0
2005-01-12 10:10:00,61.89,61.89,61.84,61.89,1900.0,43.9326,43.9326,43.8971,43.9326,1900.0
2005-01-12 10:15:00,61.88,61.91,61.88,61.91,16700.0,43.9255,43.9468,43.9255,43.9468,16700.0
2005-01-12 10:20:00,61.88,61.89,61.84,61.85,7100.0,43.9255,43.9326,43.8971,43.9042,7100.0
2005-01-12 10:25:00,61.84,61.92,61.84,61.92,4500.0,43.8971,43.9539,43.8971,43.9539,4500.0
2005-01-12 10:30:00,61.91,61.92,61.88,61.92,18500.0,43.9468,43.9539,43.9255,43.9539,18500.0
2005-01-12 10:35:00,61.94,61.95,61.83,61.83,2400.0,43.968,43.9751,43.89,43.89,2400.0
2005-01-12 10:40:00,61.83,61.84,61.76,61.76,10800.0,43.89,43.8971,43.8403,43.8403,10800.0
2005-01-12 10:45:00,61.76,61.8,61.72,61.79,8800.0,43.8403,43.8687,43.8119,43.8616,8800.0
2005-01-12 10:50:00,61.81,61.81,61.65,61.65,10900.0,43.8758,43.8758,43.7622,43.7622,10900.0
2005-01-12 10:55:00,61.63,61.72,61.63,61.72,6700.0,43.748,43.8119,43.748,43.8119,6700.0
2005-01-12 11:00:00,61.72,61.73,61.61,61.62,17800.0,43.8119,43.819,43.7338,43.7409,17800.0
2005-01-12 11:05:00,61.62,61.63,61.59,61.63,2500.0,43.7409,43.748,43.7196,43.748,2500.0
2005-01-12 11:10:00,61.63,61.66,61.62,61.64,3400.0,43.748,43.7693,43.7409,43.7551,3400.0
2005-01-12 11:15:00,61.64,61.68,61.64,61.66,1600.0,43.7551,43.7835,43.7551,43.7693,1600.0
2005-01-12 11:20:00,61.66,61.66,61.59,61.59,2300.0,43.7693,43.7693,43.7196,43.7196,2300.0
2005-01-12 11:25:00,61.56,61.57,61.55,61.56,5800.0,43.6983,43.7054,43.6912,43.6983,5800.0
2005-01-12 11:30:00,61.63,61.74,61.62,61.74,25300.0,43.748,43.8261,43.7409,43.8261,25300.0
2005-01-12 11:35:00,61.75,61.81,61.75,61.81,7500.0,43.8332,43.8758,43.8332,43.8758,7500.0
2005-01-12 11:40:00,61.81,61.81,61.74,61.77,4400.0,43.8758,43.8758,43.8261,43.8474,4400.0
2005-01-12 11:45:00,61.76,61.86,61.76,61.86,2900.0,43.8403,43.9113,43.8403,43.9113,2900.0
2005-01-12 11:50:00,61.87,61.89,61.84,61.87,4600.0,43.9184,43.9326,43.8971,43.9184,4600.0
2005-01-12 11:55:00,61.79,61.8,61.75,61.75,1300.0,43.8616,43.8687,43.8332,43.8332,1300.0
2005-01-12 12:00:00,61.76,61.8,61.75,61.78,12400.0,43.8403,43.8687,43.8332,43.8545,12400.0
2005-01-12 12:05:00,61.78,61.78,61.73,61.73,1200.0,43.8545,43.8545,43.819,43.819,1200.0
2005-01-12 12:10:00,61.72,61.75,61.71,61.75,2800.0,43.8119,43.8332,43.8048,43.8332,2800.0
2005-01-12 12:15:00,61.74,61.82,61.74,61.82,5500.0,43.8261,43.8829,43.8261,43.8829,5500.0
2005-01-12 12:20:00,61.82,61.85,61.78,61.85,19600.0,43.8829,43.9042,43.8545,43.9042,19600.0
2005-01-12 12:25:00,61.86,61.87,61.83,61.87,5200.0,43.9113,43.9184,43.89,43.9184,5200.0
2005-01-12 12:30:00,61.87,61.87,61.85,61.85,1800.0,43.9184,43.9184,43.9042,43.9042,1800.0
2005-01-12 12:35:00,61.84,61.85,61.84,61.85,4800.0,43.8971,43.9042,43.8971,43.9042,4800.0
2005-01-12 12:40:00,61.84,61.84,61.82,61.83,1700.0,43.8971,43.8971,43.8829,43.89,1700.0
2005-01-12 12:45:00,61.83,61.84,61.82,61.83,2100.0,43.89,43.8971,43.8829,43.89,2100.0
2005-01-12 12:50:00,61.82,61.84,61.82,61.84,1000.0,43.8829,43.8971,43.8829,43.8971,1000.0
2005-01-12 12:55:00,61.83,61.83,61.8,61.83,3500.0,43.89,43.89,43.8687,43.89,3500.0
2005-01-12 13:00:00,61.81,61.84,61.81,61.84,42400.0,43.8758,43.8971,43.8758,43.8971,42400.0
2005-01-12 13:05:00,61.84,61.84,61.8,61.82,1800.0,43.8971,43.8971,43.8687,43.8829,1800.0
2005-01-12 13:10:00,61.82,61.82,61.8,61.8,3300.0,43.8829,43.8829,43.8687,43.8687,3300.0
2005-01-12 13:15:00,61.81,61.81,61.78,61.78,1800.0,43.8758,43.8758,43.8545,43.8545,1800.0
2005-01-12 13:20:00,61.8,61.83,61.8,61.82,3000.0,43.8687,43.89,43.8687,43.8829,3000.0
2005-01-12 13:25:00,61.81,61.81,61.78,61.78,700.0,43.8758,43.8758,43.8545,43.8545,700.0
2005-01-12 13:30:00,61.78,61.79,61.68,61.7,2700.0,43.8545,43.8616,43.7835,43.7977,2700.0
2005-01-12 13:35:00,61.71,61.76,61.71,61.76,1300.0,43.8048,43.8403,43.8048,43.8403,1300.0
2005-01-12 13:40:00,61.77,61.82,61.77,61.81,26200.0,43.8474,43.8829,43.8474,43.8758,26200.0
2005-01-12 13:45:00,61.79,61.81,61.79,61.8,1900.0,43.8616,43.8758,43.8616,43.8687,1900.0
2005-01-12 13:50:00,61.74,61.79,61.72,61.76,5000.0,43.8261,43.8616,43.8119,43.8403,5000.0
2005-01-12 13:55:00,61.77,61.8,61.77,61.8,1300.0,43.8474,43.8687,43.8474,43.8687,1300.0
2005-01-12 14:00:00,61.82,61.85,61.8,61.85,5500.0,43.8829,43.9042,43.8687,43.9042,5500.0
2005-01-12 14:05:00,61.87,61.88,61.87,61.87,1400.0,43.9184,43.9255,43.9184,43.9184,1400.0
2005-01-12 14:10:00,61.87,61.88,61.85,61.87,2800.0,43.9184,43.9255,43.9042,43.9184,2800.0
2005-01-12 14:15:00,61.84,62.0,61.78,62.0,6300.0,43.8971,44.0106,43.8545,44.0106,6300.0
2005-01-12 14:20:00,61.99,62.0,61.96,61.98,3700.0,44.0035,44.0106,43.9822,43.9964,3700.0
2005-01-12 14:25:00,62.0,62.07,61.98,62.02,8300.0,44.0106,44.0603,43.9964,44.0248,8300.0
2005-01-12 14:30:00,61.99,62.02,61.98,62.02,27100.0,44.0035,44.0248,43.9964,44.0248,27100.0
2005-01-12 14:35:00,61.99,62.07,61.99,62.05,1300.0,44.0035,44.0603,44.0035,44.0461,1300.0
2005-01-12 14:40:00,62.02,62.02,61.94,61.99,2500.0,44.0248,44.0248,43.968,44.0035,2500.0
2005-01-12 14:45:00,61.99,62.0,61.96,61.99,3900.0,44.0035,44.0106,43.9822,44.0035,3900.0
2005-01-12 14:50:00,61.99,62.02,61.99,62.02,4500.0,44.0035,44.0248,44.0035,44.0248,4500.0
2005-01-12 14:55:00,62.0,62.04,62.0,62.02,26300.0,44.0106,44.039,44.0106,44.0248,26300.0
2005-01-12 15:00:00,62.03,62.05,62.0,62.05,3400.0,44.0319,44.0461,44.0106,44.0461,3400.0
2005-01-12 15:05:00,62.04,62.05,61.98,62.02,2900.0,44.039,44.0461,43.9964,44.0248,2900.0
2005-01-12 15:10:00,62.02,62.02,61.95,61.95,1600.0,44.0248,44.0248,43.9751,43.9751,1600.0
2005-01-12 15:15:00,62.0,62.01,61.93,61.93,5800.0,44.0106,44.0177,43.9609,43.9609,5800.0
2005-01-12 15:20:00,61.94,61.95,61.87,61.92,6100.0,43.968,43.9751,43.9184,43.9539,6100.0
2005-01-12 15:25:00,61.92,61.94,61.92,61.94,3800.0,43.9539,43.968,43.9539,43.968,3800.0
2005-01-12 15:30:00,61.94,62.0,61.93,62.0,12200.0,43.968,44.0106,43.9609,44.0106,12200.0
2005-01-12 15:35:00,62.0,62.11,62.0,62.11,8200.0,44.0106,44.0887,44.0106,44.0887,8200.0
2005-01-12 15:40:00,62.11,62.11,62.07,62.07,11100.0,44.0887,44.0887,44.0603,44.0603,11100.0
2005-01-12 15:45:00,62.07,62.08,62.04,62.05,13000.0,44.0603,44.0674,44.039,44.0461,13000.0
2005-01-12 15:50:00,62.05,62.05,62.01,62.05,9700.0,44.0461,44.0461,44.0177,44.0461,9700.0
2005-01-12 15:55:00,62.04,62.04,62.04,62.04,6400.0,44.039,44.039,44.039,44.039,6400.0
2005-01-13 09:30:00,61.95,61.95,61.95,61.95,1800.0,43.9751,43.9751,43.9751,43.9751,1800.0
2005-01-13 09:35:00,61.89,61.9,61.84,61.84,2200.0,43.9326,43.9397,43.8971,43.8971,2200.0
2005-01-13 09:40:00,61.8,61.8,61.71,61.71,4100.0,43.8687,43.8687,43.8048,43.8048,4100.0
2005-01-13 09:45:00,61.71,61.71,61.6,61.6,8100.0,43.8048,43.8048,43.7267,43.7267,8100.0
2005-01-13 09:50:00,61.56,61.67,61.56,61.67,1100.0,43.6983,43.7764,43.6983,43.7764,1100.0
2005-01-13 09:55:00,61.67,61.78,61.63,61.78,1800.0,43.7764,43.8545,43.748,43.8545,1800.0
2005-01-13 10:00:00,61.77,61.83,61.77,61.83,900.0,43.8474,43.89,43.8474,43.89,900.0
2005-01-13 10:05:00,61.81,61.9,61.81,61.88,3100.0,43.8758,43.9397,43.8758,43.9255,3100.0
2005-01-13 10:10:00,61.88,62.0,61.88,62.0,27900.0,43.9255,44.0106,43.9255,44.0106,27900.0
2005-01-13 10:15:00,62.0,62.0,62.0,62.0,31700.0,44.0106,44.0106,44.0106,44.0106,31700.0
2005-01-13 10:20:00,61.98,61.99,61.95,61.95,900.0,43.9964,44.0035,43.9751,43.9751,900.0
2005-01-13 10:25:00,61.95,61.97,61.93,61.94,800.0,43.9751,43.9893,43.9609,43.968,800.0
2005-01-13 10:30:00,61.96,61.97,61.93,61.97,2400.0,43.9822,43.9893,43.9609,43.9893,2400.0
2005-01-13 10:35:00,61.99,61.99,61.95,61.95,1300.0,44.0035,44.0035,43.9751,43.9751,1300.0
2005-01-13 10:40:00,61.93,61.93,61.85,61.85,1400.0,43.9609,43.9609,43.9042,43.9042,1400.0
2005-01-13 10:45:00,61.85,61.89,61.85,61.87,1500.0,43.9042,43.9326,43.9042,43.9184,1500.0
2005-01-13 10:50:00,61.86,61.9,61.85,61.89,5800.0,43.9113,43.9397,43.9042,43.9326,5800.0
2005-01-13 10:55:00,61.9,61.9,61.84,61.87,2700.0,43.9397,43.9397,43.8971,43.9184,2700.0
2005-01-13 11:00:00,61.85,61.85,61.83,61.85,1000.0,43.9042,43.9042,43.89,43.9042,1000.0
2005-01-13 11:05:00,61.88,61.9,61.87,61.9,2700.0,43.9255,43.9397,43.9184,43.9397,2700.0
2005-01-13 11:10:00,61.92,61.94,61.92,61.94,1200.0,43.9539,43.968,43.9539,43.968,1200.0
2005-01-13 11:15:00,61.95,61.97,61.95,61.97,4000.0,43.9751,43.9893,43.9751,43.9893,4000.0
2005-01-13 11:20:00,61.96,62.0,61.96,61.97,6800.0,43.9822,44.0106,43.9822,43.9893,6800.0
2005-01-13 11:25:00,61.98,61.99,61.98,61.98,3900.0,43.9964,44.0035,43.9964,43.9964,3900.0
2005-01-13 11:30:00,61.98,61.98,61.93,61.94,1400.0,43.9964,43.9964,43.9609,43.968,1400.0
2005-01-13 11:35:00,62.0,62.0,61.95,61.99,10900.0,44.0106,44.0106,43.9751,44.0035,10900.0
2005-01-13 11:40:00,61.97,61.98,61.93,61.94,3200.0,43.9893,43.9964,43.9609,43.968,3200.0
2005-01-13 11:45:00,61.87,61.87,61.8,61.83,2300.0,43.9184,43.9184,43.8687,43.89,2300.0
2005-01-13 11:50:00,61.8,61.8,61.79,61.79,700.0,43.8687,43.8687,43.8616,43.8616,700.0
2005-01-13 11:55:00,61.79,61.79,61.79,61.79,0.0,43.8616,43.8616,43.8616,43.8616,0.0
2005-01-13 12:00:00,61.78,61.78,61.78,61.78,500.0,43.8545,43.8545,43.8545,43.8545,500.0
2005-01-13 12:05:00,61.78,61.79,61.78,61.78,1200.0,43.8545,43.8616,43.8545,43.8545,1200.0
2005-01-13 12:10:00,61.78,61.78,61.75,61.76,2000.0,43.8545,43.8545,43.8332,43.8403,2000.0
2005-01-13 12:15:00,61.76,61.8,61.76,61.8,2500.0,43.8403,43.8687,43.8403,43.8687,2500.0
2005-01-13 12:20:00,61.8,61.85,61.8,61.81,900.0,43.8687,43.9042,43.8687,43.8758,900.0
2005-01-13 12:25:00,61.84,61.84,61.8,61.84,1400.0,43.8971,43.8971,43.8687,43.8971,1400.0
2005-01-13 12:30:00,61.87,61.9,61.87,61.9,500.0,43.9184,43.9397,43.9184,43.9397,500.0
2005-01-13 12:35:00,61.9,61.9,61.86,61.86,400.0,43.9397,43.9397,43.9113,43.9113,400.0
2005-01-13 12:40:00,61.86,61.91,61.86,61.91,400.0,43.9113,43.9468,43.9113,43.9468,400.0
2005-01-13 12:45:00,61.88,61.88,61.88,61.88,100.0,43.9255,43.9255,43.9255,43.9255,100.0
2005-01-13 12:50:00,61.88,61.88,61.88,61.88,0.0,43.9255,43.9255,43.9255,43.9255,0.0
2005-01-13 12:55:00,61.87,61.87,61.86,61.86,200.0,43.9184,43.9184,43.9113,43.9113,200.0
2005-01-13 13:00:00,61.9,61.9,61.86,61.86,1900.0,43.9397,43.9397,43.9113,43.9113,1900.0
2005-01-13 13:05:00,61.86,61.87,61.84,61.87,400.0,43.9113,43.9184,43.8971,43.9184,400.0
2005-01-13 13:10:00,61.86,61.87,61.85,61.87,1100.0,43.9113,43.9184,43.9042,43.9184,1100.0
2005-01-13 13:15:00,61.88,61.88,61.88,61.88,100.0,43.9255,43.9255,43.9255,43.9255,100.0
2005-01-13 13:20:00,61.82,61.82,61.77,61.77,2100.0,43.8829,43.8829,43.8474,43.8474,2100.0
2005-01-13 13:25:00,61.8,61.8,61.67,61.7,7800.0,43.8687,43.8687,43.7764,43.7977,7800.0
2005-01-13 13:30:00,61.66,61.66,61.62,61.62,3100.0,43.7693,43.7693,43.7409,43.7409,3100.0
2005-01-13 13:35:00,61.62,61.67,61.62,61.67,1200.0,43.7409,43.7764,43.7409,43.7764,1200.0
2005-01-13 13:40:00,61.72,61.72,61.67,61.67,400.0,43.8119,43.8119,43.7764,43.7764,400.0
2005-01-13 13:45:00,61.67,61.67,61.67,61.67,0.0,43.7764,43.7764,43.7764,43.7764,0.0
2005-01-13 13:50:00,61.67,61.67,61.67,61.67,0.0,43.7764,43.7764,43.7764,43.7764,0.0
2005-01-13 13:55:00,61.73,61.79,61.73,61.79,4100.0,43.819,43.8616,43.819,43.8616,4100.0
2005-01-13 14:00:00,61.84,61.85,61.84,61.84,1000.0,43.8971,43.9042,43.8971,43.8971,1000.0
2005-01-13 14:05:00,61.85,61.85,61.83,61.83,1500.0,43.9042,43.9042,43.89,43.89,1500.0
2005-01-13 14:10:00,61.81,61.82,61.76,61.78,7900.0,43.8758,43.8829,43.8403,43.8545,7900.0
2005-01-13 14:15:00,61.81,61.82,61.79,61.79,3100.0,43.8758,43.8829,43.8616,43.8616,3100.0
2005-01-13 14:20:00,61.8,61.84,61.8,61.8,6400.0,43.8687,43.8971,43.8687,43.8687,6400.0
2005-01-13 14:25:00,61.8,61.84,61.8,61.83,4800.0,43.8687,43.8971,43.8687,43.89,4800.0
2005-01-13 14:30:00,61.8,61.81,61.8,61.8,6300.0,43.8687,43.8758,43.8687,43.8687,6300.0
2005-01-13 14:35:00,61.8,61.8,61.74,61.74,4700.0,43.8687,43.8687,43.8261,43.8261,4700.0
2005-01-13 14:40:00,61.75,61.75,61.73,61.73,1100.0,43.8332,43.8332,43.819,43.819,1100.0
2005-01-13 14:45:00,61.74,61.77,61.74,61.76,2500.0,43.8261,43.8474,43.8261,43.8403,2500.0
2005-01-13 14:50:00,61.76,61.76,61.68,61.68,5800.0,43.8403,43.8403,43.7835,43.7835,5800.0
2005-01-13 14:55:00,61.67,61.69,61.67,61.69,4300.0,43.7764,43.7906,43.7764,43.7906,4300.0
2005-01-13 15:00:00,61.69,61.71,61.69,61.7,4000.0,43.7906,43.8048,43.7906,43.7977,4000.0
2005-01-13 15:05:00,61.7,61.71,61.66,61.66,4800.0,43.7977,43.8048,43.7693,43.7693,4800.0
2005-01-13 15:10:00,61.66,61.67,61.66,61.66,6400.0,43.7693,43.7764,43.7693,43.7693,6400.0
2005-01-13 15:15:00,61.66,61.66,61.53,61.53,8400.0,43.7693,43.7693,43.677,43.677,8400.0
2005-01-13 15:20:00,61.48,61.48,61.44,61.45,6000.0,43.6415,43.6415,43.6131,43.6202,6000.0
2005-01-13 15:25:00,61.44,61.44,61.33,61.33,11000.0,43.6131,43.6131,43.535,43.535,11000.0
2005-01-13 15:30:00,61.33,61.33,61.17,61.17,10500.0,43.535,43.535,43.4215,43.4215,10500.0
2005-01-13 15:35:00,61.17,61.18,61.15,61.18,20500.0,43.4215,43.4286,43.4073,43.4286,20500.0
2005-01-13 15:40:00,61.19,61.22,61.16,61.16,7200.0,43.4357,43.457,43.4144,43.4144,7200.0
2005-01-13 15:45:00,61.16,61.17,61.1,61.12,11200.0,43.4144,43.4215,43.3718,43.386,11200.0
2005-01-13 15:50:00,61.12,61.15,61.12,61.14,16400.0,43.386,43.4073,43.386,43.4002,16400.0
2005-01-13 15:55:00,61.15,61.18,61.12,61.12,16000.0,43.4073,43.4286,43.386,43.386,16000.0
2005-01-14 09:30:00,61.33,61.33,61.31,61.31,4700.0,43.535,43.535,43.5208,43.5208,4700.0
2005-01-14 09:35:00,61.32,61.5,61.32,61.5,6700.0,43.5279,43.6557,43.5279,43.6557,6700.0
2005-01-14 09:40:00,61.54,61.65,61.52,61.65,4200.0,43.6841,43.7622,43.6699,43.7622,4200.0
2005-01-14 09:45:00,61.65,61.72,61.61,61.61,3200.0,43.7622,43.8119,43.7338,43.7338,3200.0
2005-01-14 09:50:00,61.65,61.71,61.65,61.7,5200.0,43.7622,43.8048,43.7622,43.7977,5200.0
2005-01-14 09:55:00,61.71,61.79,61.71,61.76,4300.0,43.8048,43.8616,43.8048,43.8403,4300.0
2005-01-14 10:00:00,61.78,62.0,61.78,61.98,16000.0,43.8545,44.0106,43.8545,43.9964,16000.0
2005-01-14 10:05:00,61.98,62.06,61.92,61.92,11900.0,43.9964,44.0532,43.9539,43.9539,11900.0
2005-01-14 10:10:00,61.89,62.15,61.89,62.1,7500.0,43.9326,44.1171,43.9326,44.0816,7500.0
2005-01-14 10:15:00,62.11,62.17,62.11,62.14,3100.0,44.0887,44.1313,44.0887,44.11,3100.0
2005-01-14 10:20:00,62.18,62.26,62.16,62.24,17400.0,44.1384,44.1952,44.1242,44.181,17400.0
2005-01-14 10:25:00,62.23,62.5,62.23,62.5,8600.0,44.1739,44.3656,44.1739,44.3656,8600.0
2005-01-14 10:30:00,62.55,62.55,62.41,62.44,15100.0,44.4011,44.4011,44.3017,44.323,15100.0
2005-01-14 10:35:00,62.45,62.47,62.39,62.45,6700.0,44.3301,44.3443,44.2875,44.3301,6700.0
2005-01-14 10:40:00,62.46,62.56,62.44,62.5,5800.0,44.3372,44.4082,44.323,44.3656,5800.0
2005-01-14 10:45:00,62.55,62.61,62.55,62.55,2400.0,44.4011,44.4436,44.4011,44.4011,2400.0
2005-01-14 10:50:00,62.55,62.55,62.42,62.42,7600.0,44.4011,44.4011,44.3088,44.3088,7600.0
2005-01-14 10:55:00,62.43,62.47,62.41,62.45,9000.0,44.3159,44.3443,44.3017,44.3301,9000.0
2005-01-14 11:00:00,62.47,62.55,62.46,62.51,8600.0,44.3443,44.4011,44.3372,44.3727,8600.0
2005-01-14 11:05:00,62.51,62.52,62.47,62.49,4400.0,44.3727,44.3798,44.3443,44.3585,4400.0
2005-01-14 11:10:00,62.48,62.49,62.45,62.45,3800.0,44.3514,44.3585,44.3301,44.3301,3800.0
2005-01-14 11:15:00,62.46,62.46,62.29,62.3,7900.0,44.3372,44.3372,44.2165,44.2236,7900.0
2005-01-14 11:20:00,62.3,62.3,62.25,62.28,4700.0,44.2236,44.2236,44.1881,44.2094,4700.0
2005-01-14 11:25:00,62.29,62.39,62.27,62.39,5700.0,44.2165,44.2875,44.2023,44.2875,5700.0
2005-01-14 11:30:00,62.38,62.44,62.37,62.4,9100.0,44.2804,44.323,44.2733,44.2946,9100.0
2005-01-14 11:35:00,62.36,62.37,62.31,62.32,5400.0,44.2662,44.2733,44.2307,44.2378,5400.0
2005-01-14 11:40:00,62.32,62.32,62.25,62.25,1300.0,44.2378,44.2378,44.1881,44.1881,1300.0
2005-01-14 11:45:00,62.26,62.27,62.26,62.26,1900.0,44.1952,44.2023,44.1952,44.1952,1900.0
2005-01-14 11:50:00,62.26,62.27,62.26,62.27,2000.0,44.1952,44.2023,44.1952,44.2023,2000.0
2005-01-14 11:55:00,62.26,62.27,62.24,62.24,4500.0,44.1952,44.2023,44.181,44.181,4500.0
2005-01-14 12:00:00,62.24,62.29,62.24,62.28,2600.0,44.181,44.2165,44.181,44.2094,2600.0
2005-01-14 12:05:00,62.28,62.29,62.27,62.29,1100.0,44.2094,44.2165,44.2023,44.2165,1100.0
2005-01-14 12:10:00,62.3,62.4,62.3,62.39,5900.0,44.2236,44.2946,44.2236,44.2875,5900.0
2005-01-14 12:15:00,62.39,62.49,62.39,62.49,7500.0,44.2875,44.3585,44.2875,44.3585,7500.0
2005-01-14 12:20:00,62.46,62.46,62.42,62.42,3400.0,44.3372,44.3372,44.3088,44.3088,3400.0
2005-01-14 12:25:00,62.42,62.6,62.42,62.6,5000.0,44.3088,44.4365,44.3088,44.4365,5000.0
2005-01-14 12:30:00,62.66,62.75,62.61,62.68,7700.0,44.4791,44.543,44.4436,44.4933,7700.0
2005-01-14 12:35:00,62.69,62.72,62.69,62.72,2500.0,44.5004,44.5217,44.5004,44.5217,2500.0
2005-01-14 12:40:00,62.75,62.75,62.71,62.71,900.0,44.543,44.543,44.5146,44.5146,900.0
2005-01-14 12:45:00,62.71,62.71,62.66,62.69,700.0,44.5146,44.5146,44.4791,44.5004,700.0
2005-01-14 12:50:00,62.7,62.71,62.68,62.69,2900.0,44.5075,44.5146,44.4933,44.5004,2900.0
2005-01-14 12:55:00,62.71,62.71,62.69,62.69,1000.0,44.5146,44.5146,44.5004,44.5004,1000.0
2005-01-14 13:00:00,62.69,62.69,62.67,62.68,1900.0,44.5004,44.5004,44.4862,44.4933,1900.0
2005-01-14 13:05:00,62.67,62.67,62.64,62.64,1300.0,44.4862,44.4862,44.4649,44.4649,1300.0
2005-01-14 13:10:00,62.64,62.64,62.5,62.51,7000.0,44.4649,44.4649,44.3656,44.3727,7000.0
2005-01-14 13:15:00,62.51,62.58,62.45,62.46,3100.0,44.3727,44.4224,44.3301,44.3372,3100.0
2005-01-14 13:20:00,62.46,62.49,62.46,62.49,1800.0,44.3372,44.3585,44.3372,44.3585,1800.0
2005-01-14 13:25:00,62.48,62.5,62.48,62.49,2100.0,44.3514,44.3656,44.3514,44.3585,2100.0
2005-01-14 13:30:00,62.48,62.48,62.47,62.48,1800.0,44.3514,44.3514,44.3443,44.3514,1800.0
2005-01-14 13:35:00,62.48,62.48,62.43,62.43,2600.0,44.3514,44.3514,44.3159,44.3159,2600.0
2005-01-14 13:40:00,62.39,62.39,62.35,62.36,2500.0,44.2875,44.2875,44.2591,44.2662,2500.0
2005-01-14 13:45:00,62.37,62.39,62.37,62.38,1300.0,44.2733,44.2875,44.2733,44.2804,1300.0
2005-01-14 13:50:00,62.38,62.38,62.35,62.35,2700.0,44.2804,44.2804,44.2591,44.2591,2700.0
2005-01-14 13:55:00,62.35,62.35,62.35,62.35,300.0,44.2591,44.2591,44.2591,44.2591,300.0
2005-01-14 14:00:00,62.38,62.38,62.37,62.38,13100.0,44.2804,44.2804,44.2733,44.2804,13100.0
2005-01-14 14:05:00,62.38,62.39,62.38,62.39,900.0,44.2804,44.2875,44.2804,44.2875,900.0
2005-01-14 14:10:00,62.41,62.45,62.41,62.45,4100.0,44.3017,44.3301,44.3017,44.3301,4100.0
2005-01-14 14:15:00,62.47,62.5,62.47,62.5,4000.0,44.3443,44.3656,44.3443,44.3656,4000.0
2005-01-14 14:20:00,62.5,62.52,62.48,62.48,5700.0,44.3656,44.3798,44.3514,44.3514,5700.0
2005-01-14 14:25:00,62.49,62.54,62.49,62.53,5300.0,44.3585,44.394,44.3585,44.3869,5300.0
2005-01-14 14:30:00,62.53,62.58,62.53,62.58,2000.0,44.3869,44.4224,44.3869,44.4224,2000.0
2005-01-14 14:35:00,62.6,62.66,62.6,62.65,4900.0,44.4365,44.4791,44.4365,44.472,4900.0
2005-01-14 14:40:00,62.65,62.72,62.65,62.7,4400.0,44.472,44.5217,44.472,44.5075,4400.0
2005-01-14 14:45:00,62.7,62.71,62.7,62.71,7300.0,44.5075,44.5146,44.5075,44.5146,7300.0
2005-01-14 14:50:00,62.71,62.71,62.66,62.69,6900.0,44.5146,44.5146,44.4791,44.5004,6900.0
2005-01-14 14:55:00,62.69,62.78,62.69,62.78,4600.0,44.5004,44.5643,44.5004,44.5643,4600.0
2005-01-14 15:00:00,62.77,62.77,62.59,62.59,18000.0,44.5572,44.5572,44.4295,44.4295,18000.0
2005-01-14 15:05:00,62.6,62.62,62.59,62.62,3000.0,44.4365,44.4507,44.4295,44.4507,3000.0
2005-01-14 15:10:00,62.67,62.68,62.67,62.67,1900.0,44.4862,44.4933,44.4862,44.4862,1900.0
2005-01-14 15:15:00,62.65,62.66,62.6,62.65,7100.0,44.472,44.4791,44.4365,44.472,7100.0
2005-01-14 15:20:00,62.66,62.7,62.66,62.68,5600.0,44.4791,44.5075,44.4791,44.4933,5600.0
2005-01-14 15:25:00,62.68,62.74,62.68,62.74,5700.0,44.4933,44.5359,44.4933,44.5359,5700.0
2005-01-14 15:30:00,62.71,62.75,62.7,62.7,12700.0,44.5146,44.543,44.5075,44.5075,12700.0
2005-01-14 15:35:00,62.7,62.71,62.68,62.71,6900.0,44.5075,44.5146,44.4933,44.5146,6900.0
2005-01-14 15:40:00,62.76,62.76,62.71,62.71,4700.0,44.5501,44.5501,44.5146,44.5146,4700.0
2005-01-14 15:45:00,62.76,62.76,62.69,62.7,15400.0,44.5501,44.5501,44.5004,44.5075,15400.0
2005-01-14 15:50:00,62.7,62.7,62.63,62.69,10700.0,44.5075,44.5075,44.4578,44.5004,10700.0
2005-01-14 15:55:00,62.7,62.73,62.68,62.73,8100.0,44.5075,44.5288,44.4933,44.5288,8100.0
2005-01-18 09:30:00,62.45,62.45,62.45,62.45,6100.0,44.3301,44.3301,44.3301,44.3301,6100.0
2005-01-18 09:35:00,62.45,62.45,62.0,62.02,7600.0,44.3301,44.3301,44.0106,44.0248,7600.0
2005-01-18 09:40:00,62.12,62.36,62.12,62.34,6600.0,44.0958,44.2662,44.0958,44.252,6600.0
2005-01-18 09:45:00,62.34,62.36,62.3,62.32,4400.0,44.252,44.2662,44.2236,44.2378,4400.0
2005-01-18 09:50:00,62.35,62.42,62.25,62.25,4100.0,44.2591,44.3088,44.1881,44.1881,4100.0
2005-01-18 09:55:00,62.21,62.21,62.16,62.16,2200.0,44.1597,44.1597,44.1242,44.1242,2200.0
2005-01-18 10:00:00,62.13,62.14,62.11,62.14,5800.0,44.1029,44.11,44.0887,44.11,5800.0
2005-01-18 10:05:00,62.14,62.14,62.11,62.12,7200.0,44.11,44.11,44.0887,44.0958,7200.0
2005-01-18 10:10:00,62.11,62.12,62.07,62.07,4400.0,44.0887,44.0958,44.0603,44.0603,4400.0
2005-01-18 10:15:00,62.05,62.08,62.05,62.08,4200.0,44.0461,44.0674,44.0461,44.0674,4200.0
2005-01-18 10:20:00,62.13,62.26,62.13,62.26,6400.0,44.1029,44.1952,44.1029,44.1952,6400.0
2005-01-18 10:25:00,62.26,62.3,62.26,62.29,5500.0,44.1952,44.2236,44.1952,44.2165,5500.0
2005-01-18 10:30:00,62.3,62.46,62.3,62.45,11800.0,44.2236,44.3372,44.2236,44.3301,11800.0
2005-01-18 10:35:00,62.45,62.49,62.43,62.44,6700.0,44.3301,44.3585,44.3159,44.323,6700.0
2005-01-18 10:40:00,62.44,62.48,62.41,62.48,6300.0,44.323,44.3514,44.3017,44.3514,6300.0
2005-01-18 10:45:00,62.46,62.48,62.41,62.48,6900.0,44.3372,44.3514,44.3017,44.3514,6900.0
2005-01-18 10:50:00,62.46,62.5,62.36,62.4,10200.0,44.3372,44.3656,44.2662,44.2946,10200.0
2005-01-18 10:55:00,62.43,62.46,62.43,62.44,4300.0,44.3159,44.3372,44.3159,44.323,4300.0
2005-01-18 11:00:00,62.43,62.45,62.38,62.4,10000.0,44.3159,44.3301,44.2804,44.2946,10000.0
2005-01-18 11:05:00,62.41,62.41,62.36,62.4,7700.0,44.3017,44.3017,44.2662,44.2946,7700.0
2005-01-18 11:10:00,62.38,62.58,62.38,62.58,4100.0,44.2804,44.4224,44.2804,44.4224,4100.0
2005-01-18 11:15:00,62.56,62.86,62.56,62.82,8600.0,44.4082,44.6211,44.4082,44.5927,8600.0
2005-01-18 11:20:00,62.82,62.85,62.79,62.83,3500.0,44.5927,44.614,44.5714,44.5998,3500.0
2005-01-18 11:25:00,62.81,62.9,62.81,62.9,2400.0,44.5856,44.6495,44.5856,44.6495,2400.0
2005-01-18 11:30:00,62.9,62.96,62.77,62.86,11000.0,44.6495,44.6921,44.5572,44.6211,11000.0
2005-01-18 11:35:00,62.86,63.01,62.86,63.01,5600.0,44.6211,44.7276,44.6211,44.7276,5600.0
2005-01-18 11:40:00,62.99,62.99,62.91,62.91,4300.0,44.7134,44.7134,44.6566,44.6566,4300.0
2005-01-18 11:45:00,62.92,62.99,62.91,62.96,5300.0,44.6637,44.7134,44.6566,44.6921,5300.0
2005-01-18 11:50:00,62.94,63.0,62.94,63.0,2200.0,44.6779,44.7205,44.6779,44.7205,2200.0
2005-01-18 11:55:00,62.99,63.01,62.91,62.91,3100.0,44.7134,44.7276,44.6566,44.6566,3100.0
2005-01-18 12:00:00,62.92,62.94,62.92,62.94,900.0,44.6637,44.6779,44.6637,44.6779,900.0
2005-01-18 12:05:00,62.97,63.0,62.97,63.0,3000.0,44.6992,44.7205,44.6992,44.7205,3000.0
2005-01-18 12:10:00,63.05,63.17,63.05,63.17,4200.0,44.756,44.8412,44.756,44.8412,4200.0
2005-01-18 12:15:00,63.15,63.15,63.05,63.05,2100.0,44.827,44.827,44.756,44.756,2100.0
2005-01-18 12:20:00,63.07,63.07,63.01,63.01,1600.0,44.7702,44.7702,44.7276,44.7276,1600.0
2005-01-18 12:25:00,62.99,62.99,62.93,62.96,1500.0,44.7134,44.7134,44.6708,44.6921,1500.0
2005-01-18 12:30:00,62.93,62.96,62.9,62.9,2400.0,44.6708,44.6921,44.6495,44.6495,2400.0
2005-01-18 12:35:00,62.89,62.89,62.87,62.89,1500.0,44.6424,44.6424,44.6282,44.6424,1500.0
2005-01-18 12:40:00,62.85,62.91,62.81,62.91,1500.0,44.614,44.6566,44.5856,44.6566,1500.0
2005-01-18 12:45:00,62.94,62.94,62.91,62.91,1300.0,44.6779,44.6779,44.6566,44.6566,1300.0
2005-01-18 12:50:00,62.9,62.9,62.81,62.81,3600.0,44.6495,44.6495,44.5856,44.5856,3600.0
2005-01-18 12:55:00,62.8,62.81,62.76,62.77,1800.0,44.5785,44.5856,44.5501,44.5572,1800.0
2005-01-18 13:00:00,62.76,62.77,62.73,62.73,4000.0,44.5501,44.5572,44.5288,44.5288,4000.0
2005-01-18 13:05:00,62.72,62.72,62.7,62.7,2400.0,44.5217,44.5217,44.5075,44.5075,2400.0
2005-01-18 13:10:00,62.7,62.73,62.63,62.63,3900.0,44.5075,44.5288,44.4578,44.4578,3900.0
2005-01-18 13:15:00,62.63,62.63,62.6,62.61,2400.0,44.4578,44.4578,44.4365,44.4436,2400.0
2005-01-18 13:20:00,62.61,62.61,62.6,62.6,400.0,44.4436,44.4436,44.4365,44.4365,400.0
2005-01-18 13:25:00,62.6,62.6,62.57,62.57,4100.0,44.4365,44.4365,44.4153,44.4153,4100.0
2005-01-18 13:30:00,62.57,62.71,62.57,62.71,4400.0,44.4153,44.5146,44.4153,44.5146,4400.0
2005-01-18 13:35:00,62.75,62.77,62.75,62.75,2300.0,44.543,44.5572,44.543,44.543,2300.0
2005-01-18 13:40:00,62.75,62.77,62.73,62.74,1600.0,44.543,44.5572,44.5288,44.5359,1600.0
2005-01-18 13:45:00,62.74,62.84,62.74,62.8,2000.0,44.5359,44.6069,44.5359,44.5785,2000.0
2005-01-18 13:50:00,62.81,62.87,62.81,62.85,1400.0,44.5856,44.6282,44.5856,44.614,1400.0
2005-01-18 13:55:00,62.85,62.85,62.69,62.69,5100.0,44.614,44.614,44.5004,44.5004,5100.0
2005-01-18 14:00:00,62.7,62.82,62.7,62.82,3000.0,44.5075,44.5927,44.5075,44.5927,3000.0
2005-01-18 14:05:00,62.82,62.82,62.77,62.78,2200.0,44.5927,44.5927,44.5572,44.5643,2200.0
2005-01-18 14:10:00,62.8,62.89,62.8,62.86,2800.0,44.5785,44.6424,44.5785,44.6211,2800.0
2005-01-18 14:15:00,62.85,62.85,62.8,62.8,2600.0,44.614,44.614,44.5785,44.5785,2600.0
2005-01-18 14:20:00,62.81,62.81,62.79,62.79,800.0,44.5856,44.5856,44.5714,44.5714,800.0
2005-01-18 14:25:00,62.78,62.78,62.71,62.75,3700.0,44.5643,44.5643,44.5146,44.543,3700.0
2005-01-18 14:30:00,62.75,62.77,62.75,62.76,2700.0,44.543,44.5572,44.543,44.5501,2700.0
2005-01-18 14:35:00,62.76,62.76,62.67,62.68,3700.0,44.5501,44.5501,44.4862,44.4933,3700.0
2005-01-18 14:40:00,62.67,62.67,62.62,62.63,2600.0,44.4862,44.4862,44.4507,44.4578,2600.0
2005-01-18 14:45:00,62.62,62.62,62.6,62.62,5300.0,44.4507,44.4507,44.4365,44.4507,5300.0
2005-01-18 14:50:00,62.62,62.84,62.62,62.84,5900.0,44.4507,44.6069,44.4507,44.6069,5900.0
2005-01-18 14:55:00,62.84,62.88,62.81,62.81,6000.0,44.6069,44.6353,44.5856,44.5856,6000.0
2005-01-18 15:00:00,62.82,62.82,62.76,62.76,7900.0,44.5927,44.5927,44.5501,44.5501,7900.0
2005-01-18 15:05:00,62.75,62.75,62.7,62.71,2800.0,44.543,44.543,44.5075,44.5146,2800.0
2005-01-18 15:10:00,62.71,62.8,62.71,62.8,3100.0,44.5146,44.5785,44.5146,44.5785,3100.0
2005-01-18 15:15:00,62.8,62.88,62.8,62.86,7900.0,44.5785,44.6353,44.5785,44.6211,7900.0
2005-01-18 15:20:00,62.85,62.9,62.81,62.83,3800.0,44.614,44.6495,44.5856,44.5998,3800.0
2005-01-18 15:25:00,62.81,62.87,62.81,62.81,5200.0,44.5856,44.6282,44.5856,44.5856,5200.0
2005-01-18 15:30:00,62.79,62.82,62.78,62.81,6900.0,44.5714,44.5927,44.5643,44.5856,6900.0
2005-01-18 15:35:00,62.81,62.81,62.79,62.79,5500.0,44.5856,44.5856,44.5714,44.5714,5500.0
2005-01-18 15:40:00,62.79,62.79,62.78,62.79,4900.0,44.5714,44.5714,44.5643,44.5714,4900.0
2005-01-18 15:45:00,62.79,62.87,62.79,62.87,9400.0,44.5714,44.6282,44.5714,44.6282,9400.0
2005-01-18 15:50:00,62.86,62.94,62.86,62.91,10800.0,44.6211,44.6779,44.6211,44.6566,10800.0
2005-01-18 15:55:00,62.91,62.91,62.87,62.87,7700.0,44.6566,44.6566,44.6282,44.6282,7700.0
2005-01-19 09:30:00,62.74,62.91,62.74,62.91,4600.0,44.5359,44.6566,44.5359,44.6566,4600.0
2005-01-19 09:35:00,62.81,62.84,62.75,62.75,1600.0,44.5856,44.6069,44.543,44.543,1600.0
2005-01-19 09:40:00,62.71,62.82,62.71,62.82,1300.0,44.5146,44.5927,44.5146,44.5927,1300.0
2005-01-19 09:45:00,62.79,62.82,62.77,62.82,3000.0,44.5714,44.5927,44.5572,44.5927,3000.0
2005-01-19 09:50:00,62.83,62.95,62.83,62.95,3000.0,44.5998,44.685,44.5998,44.685,3000.0
2005-01-19 09:55:00,62.94,62.95,62.85,62.86,4200.0,44.6779,44.685,44.614,44.6211,4200.0
2005-01-19 10:00:00,62.87,62.9,62.84,62.84,4000.0,44.6282,44.6495,44.6069,44.6069,4000.0
2005-01-19 10:05:00,62.84,62.84,62.8,62.8,1000.0,44.6069,44.6069,44.5785,44.5785,1000.0
2005-01-19 10:10:00,62.81,62.85,62.75,62.75,2300.0,44.5856,44.614,44.543,44.543,2300.0
2005-01-19 10:15:00,62.76,62.76,62.76,62.76,1000.0,44.5501,44.5501,44.5501,44.5501,1000.0
2005-01-19 10:20:00,62.74,62.74,62.69,62.7,3400.0,44.5359,44.5359,44.5004,44.5075,3400.0
2005-01-19 10:25:00,62.7,62.73,62.7,62.73,2300.0,44.5075,44.5288,44.5075,44.5288,2300.0
2005-01-19 10:30:00,62.76,62.77,62.76,62.76,1200.0,44.5501,44.5572,44.5501,44.5501,1200.0
2005-01-19 10:35:00,62.69,62.69,62.66,62.69,2500.0,44.5004,44.5004,44.4791,44.5004,2500.0
2005-01-19 10:40:00,62.69,62.75,62.69,62.75,5500.0,44.5004,44.543,44.5004,44.543,5500.0
2005-01-19 10:45:00,62.76,62.77,62.76,62.77,700.0,44.5501,44.5572,44.5501,44.5572,700.0
2005-01-19 10:50:00,62.78,62.81,62.77,62.81,1600.0,44.5643,44.5856,44.5572,44.5856,1600.0
2005-01-19 10:55:00,62.82,62.82,62.81,62.81,500.0,44.5927,44.5927,44.5856,44.5856,500.0
2005-01-19 11:00:00,62.79,62.8,62.78,62.8,1200.0,44.5714,44.5785,44.5643,44.5785,1200.0
2005-01-19 11:05:00,62.79,62.79,62.77,62.78,1600.0,44.5714,44.5714,44.5572,44.5643,1600.0
2005-01-19 11:10:00,62.77,62.77,62.74,62.75,2900.0,44.5572,44.5572,44.5359,44.543,2900.0
2005-01-19 11:15:00,62.76,62.79,62.76,62.78,3300.0,44.5501,44.5714,44.5501,44.5643,3300.0
2005-01-19 11:20:00,62.75,62.8,62.75,62.8,4400.0,44.543,44.5785,44.543,44.5785,4400.0
2005-01-19 11:25:00,62.81,62.83,62.81,62.83,1700.0,44.5856,44.5998,44.5856,44.5998,1700.0
2005-01-19 11:30:00,62.84,62.96,62.84,62.96,1400.0,44.6069,44.6921,44.6069,44.6921,1400.0
2005-01-19 11:35:00,62.97,62.97,62.93,62.96,2000.0,44.6992,44.6992,44.6708,44.6921,2000.0
2005-01-19 11:40:00,62.95,63.03,62.95,63.0,2000.0,44.685,44.7418,44.685,44.7205,2000.0
2005-01-19 11:45:00,62.99,63.0,62.98,62.98,1400.0,44.7134,44.7205,44.7063,44.7063,1400.0
2005-01-19 11:50:00,62.98,62.98,62.93,62.97,2400.0,44.7063,44.7063,44.6708,44.6992,2400.0
2005-01-19 11:55:00,62.96,62.99,62.95,62.96,3100.0,44.6921,44.7134,44.685,44.6921,3100.0
2005-01-19 12:00:00,62.92,62.93,62.9,62.93,1900.0,44.6637,44.6708,44.6495,44.6708,1900.0
2005-01-19 12:05:00,62.91,62.91,62.89,62.89,2500.0,44.6566,44.6566,44.6424,44.6424,2500.0
2005-01-19 12:10:00,62.89,62.89,62.86,62.89,800.0,44.6424,44.6424,44.6211,44.6424,800.0
2005-01-19 12:15:00,62.88,62.9,62.87,62.87,1200.0,44.6353,44.6495,44.6282,44.6282,1200.0
2005-01-19 12:20:00,62.87,62.87,62.81,62.83,2600.0,44.6282,44.6282,44.5856,44.5998,2600.0
2005-01-19 12:25:00,62.83,62.85,62.83,62.85,1300.0,44.5998,44.614,44.5998,44.614,1300.0
2005-01-19 12:30:00,62.85,62.87,62.81,62.81,2500.0,44.614,44.6282,44.5856,44.5856,2500.0
2005-01-19 12:35:00,62.87,62.87,62.86,62.86,500.0,44.6282,44.6282,44.6211,44.6211,500.0
2005-01-19 12:40:00,62.86,62.86,62.86,62.86,0.0,44.6211,44.6211,44.6211,44.6211,0.0
2005-01-19 12:45:00,62.87,62.92,62.87,62.92,6600.0,44.6282,44.6637,44.6282,44.6637,6600.0
2005-01-19 12:50:00,62.92,62.95,62.9,62.95,11200.0,44.6637,44.685,44.6495,44.685,11200.0
2005-01-19 12:55:00,62.93,62.94,62.9,62.94,800.0,44.6708,44.6779,44.6495,44.6779,800.0
2005-01-19 13:00:00,62.94,62.94,62.9,62.9,31500.0,44.6779,44.6779,44.6495,44.6495,31500.0
2005-01-19 13:05:00,62.91,62.93,62.9,62.91,3000.0,44.6566,44.6708,44.6495,44.6566,3000.0
2005-01-19 13:10:00,62.9,62.91,62.9,62.91,500.0,44.6495,44.6566,44.6495,44.6566,500.0
2005-01-19 13:15:00,62.92,62.95,62.92,62.95,3100.0,44.6637,44.685,44.6637,44.685,3100.0
2005-01-19 13:20:00,62.99,63.0,62.98,62.98,1300.0,44.7134,44.7205,44.7063,44.7063,1300.0
2005-01-19 13:25:00,62.99,63.0,62.98,62.98,2900.0,44.7134,44.7205,44.7063,44.7063,2900.0
2005-01-19 13:30:00,62.98,62.98,62.93,62.95,1100.0,44.7063,44.7063,44.6708,44.685,1100.0
2005-01-19 13:35:00,62.95,62.95,62.89,62.9,6100.0,44.685,44.685,44.6424,44.6495,6100.0
2005-01-19 13:40:00,62.88,62.88,62.85,62.85,1200.0,44.6353,44.6353,44.614,44.614,1200.0
2005-01-19 13:45:00,62.86,62.89,62.86,62.89,1600.0,44.6211,44.6424,44.6211,44.6424,1600.0
2005-01-19 13:50:00,62.9,62.9,62.83,62.84,1700.0,44.6495,44.6495,44.5998,44.6069,1700.0
2005-01-19 13:55:00,62.82,62.82,62.79,62.8,2900.0,44.5927,44.5927,44.5714,44.5785,2900.0
2005-01-19 14:00:00,62.8,62.86,62.8,62.85,3200.0,44.5785,44.6211,44.5785,44.614,3200.0
2005-01-19 14:05:00,62.84,62.85,62.72,62.75,3500.0,44.6069,44.614,44.5217,44.543,3500.0
2005-01-19 14:10:00,62.75,62.8,62.74,62.76,1800.0,44.543,44.5785,44.5359,44.5501,1800.0
2005-01-19 14:15:00,62.75,62.77,62.74,62.77,2300.0,44.543,44.5572,44.5359,44.5572,2300.0
2005-01-19 14:20:00,62.78,62.82,62.78,62.81,4000.0,44.5643,44.5927,44.5643,44.5856,4000.0
2005-01-19 14:25:00,62.81,62.81,62.77,62.8,2800.0,44.5856,44.5856,44.5572,44.5785,2800.0
2005-01-19 14:30:00,62.8,62.81,62.8,62.8,2200.0,44.5785,44.5856,44.5785,44.5785,2200.0
2005-01-19 14:35:00,62.8,62.81,62.76,62.78,2200.0,44.5785,44.5856,44.5501,44.5643,2200.0
2005-01-19 14:40:00,62.78,62.78,62.78,62.78,800.0,44.5643,44.5643,44.5643,44.5643,800.0
2005-01-19 14:45:00,62.78,62.79,62.74,62.74,3500.0,44.5643,44.5714,44.5359,44.5359,3500.0
2005-01-19 14:50:00,62.73,62.74,62.73,62.74,700.0,44.5288,44.5359,44.5288,44.5359,700.0
2005-01-19 14:55:00,62.73,62.75,62.73,62.75,5600.0,44.5288,44.543,44.5288,44.543,5600.0
2005-01-19 15:00:00,62.75,62.79,62.74,62.78,4300.0,44.543,44.5714,44.5359,44.5643,4300.0
2005-01-19 15:05:00,62.78,62.78,62.77,62.77,3100.0,44.5643,44.5643,44.5572,44.5572,3100.0
2005-01-19 15:10:00,62.75,62.75,62.64,62.65,3500.0,44.543,44.543,44.4649,44.472,3500.0
2005-01-19 15:15:00,62.65,62.67,62.64,62.67,4900.0,44.472,44.4862,44.4649,44.4862,4900.0
2005-01-19 15:20:00,62.65,62.66,62.6,62.61,5800.0,44.472,44.4791,44.4365,44.4436,5800.0
2005-01-19 15:25:00,62.56,62.57,62.45,62.46,5700.0,44.4082,44.4153,44.3301,44.3372,5700.0
2005-01-19 15:30:00,62.44,62.44,62.28,62.35,7100.0,44.323,44.323,44.2094,44.2591,7100.0
2005-01-19 15:35:00,62.34,62.49,62.34,62.43,5400.0,44.252,44.3585,44.252,44.3159,5400.0
2005-01-19 15:40:00,62.43,62.43,62.34,62.39,4600.0,44.3159,44.3159,44.252,44.2875,4600.0
2005-01-19 15:45:00,62.4,62.42,62.3,62.3,2500.0,44.2946,44.3088,44.2236,44.2236,2500.0
2005-01-19 15:50:00,62.27,62.32,62.27,62.3,5300.0,44.2023,44.2378,44.2023,44.2236,5300.0
2005-01-19 15:55:00,62.3,62.3,62.3,62.3,5000.0,44.2236,44.2236,44.2236,44.2236,5000.0
2005-01-20 09:30:00,62.21,62.21,62.06,62.06,3000.0,44.1597,44.1597,44.0532,44.0532,3000.0
2005-01-20 09:35:00,62.01,62.03,62.01,62.03,2100.0,44.0177,44.0319,44.0177,44.0319,2100.0
2005-01-20 09:40:00,62.04,62.06,61.97,61.98,1400.0,44.039,44.0532,43.9893,43.9964,1400.0
2005-01-20 09:45:00,61.9,62.04,61.82,62.02,2500.0,43.9397,44.039,43.8829,44.0248,2500.0
2005-01-20 09:50:00,62.0,62.0,61.93,61.93,3100.0,44.0106,44.0106,43.9609,43.9609,3100.0
2005-01-20 09:55:00,61.85,61.86,61.81,61.85,2400.0,43.9042,43.9113,43.8758,43.9042,2400.0
2005-01-20 10:00:00,61.82,61.89,61.79,61.86,2100.0,43.8829,43.9326,43.8616,43.9113,2100.0
2005-01-20 10:05:00,61.83,61.85,61.8,61.8,1500.0,43.89,43.9042,43.8687,43.8687,1500.0
2005-01-20 10:10:00,61.84,62.04,61.83,61.97,6700.0,43.8971,44.039,43.89,43.9893,6700.0
2005-01-20 10:15:00,61.98,61.98,61.93,61.95,5600.0,43.9964,43.9964,43.9609,43.9751,5600.0
2005-01-20 10:20:00,61.91,61.94,61.89,61.89,2200.0,43.9468,43.968,43.9326,43.9326,2200.0
2005-01-20 10:25:00,61.83,61.83,61.54,61.56,10500.0,43.89,43.89,43.6841,43.6983,10500.0
2005-01-20 10:30:00,61.56,61.6,61.5,61.55,4200.0,43.6983,43.7267,43.6557,43.6912,4200.0
2005-01-20 10:35:00,61.59,61.71,61.59,61.71,3700.0,43.7196,43.8048,43.7196,43.8048,3700.0
2005-01-20 10:40:00,61.74,61.79,61.74,61.75,2500.0,43.8261,43.8616,43.8261,43.8332,2500.0
2005-01-20 10:45:00,61.77,61.78,61.72,61.72,2800.0,43.8474,43.8545,43.8119,43.8119,2800.0
2005-01-20 10:50:00,61.72,61.73,61.7,61.72,1500.0,43.8119,43.819,43.7977,43.8119,1500.0
2005-01-20 10:55:00,61.73,61.74,61.69,61.69,1600.0,43.819,43.8261,43.7906,43.7906,1600.0
2005-01-20 11:00:00,61.68,61.76,61.65,61.73,3100.0,43.7835,43.8403,43.7622,43.819,3100.0
2005-01-20 11:05:00,61.74,61.89,61.74,61.88,1600.0,43.8261,43.9326,43.8261,43.9255,1600.0
2005-01-20 11:10:00,61.91,61.91,61.83,61.86,2500.0,43.9468,43.9468,43.89,43.9113,2500.0
2005-01-20 11:15:00,61.88,61.95,61.86,61.94,2100.0,43.9255,43.9751,43.9113,43.968,2100.0
2005-01-20 11:20:00,61.98,61.98,61.9,61.9,5300.0,43.9964,43.9964,43.9397,43.9397,5300.0
2005-01-20 11:25:00,61.92,61.95,61.91,61.93,2000.0,43.9539,43.9751,43.9468,43.9609,2000.0
2005-01-20 11:30:00,61.95,61.98,61.94,61.98,2400.0,43.9751,43.9964,43.968,43.9964,2400.0
2005-01-20 11:35:00,61.99,62.0,61.98,62.0,1700.0,44.0035,44.0106,43.9964,44.0106,1700.0
2005-01-20 11:40:00,62.01,62.03,61.99,62.03,1900.0,44.0177,44.0319,44.0035,44.0319,1900.0
2005-01-20 11:45:00,62.03,62.03,61.99,61.99,1200.0,44.0319,44.0319,44.0035,44.0035,1200.0
2005-01-20 11:50:00,61.97,61.97,61.81,61.82,2000.0,43.9893,43.9893,43.8758,43.8829,2000.0
2005-01-20 11:55:00,61.82,61.83,61.7,61.79,3000.0,43.8829,43.89,43.7977,43.8616,3000.0
2005-01-20 12:00:00,61.81,61.81,61.7,61.74,3500.0,43.8758,43.8758,43.7977,43.8261,3500.0
2005-01-20 12:05:00,61.75,61.82,61.75,61.77,1400.0,43.8332,43.8829,43.8332,43.8474,1400.0
2005-01-20 12:10:00,61.72,61.73,61.69,61.73,1400.0,43.8119,43.819,43.7906,43.819,1400.0
2005-01-20 12:15:00,61.73,61.74,61.72,61.72,800.0,43.819,43.8261,43.8119,43.8119,800.0
2005-01-20 12:20:00,61.68,61.68,61.65,61.66,1000.0,43.7835,43.7835,43.7622,43.7693,1000.0
2005-01-20 12:25:00,61.67,61.69,61.63,61.64,2400.0,43.7764,43.7906,43.748,43.7551,2400.0
2005-01-20 12:30:00,61.65,61.67,61.65,61.67,2600.0,43.7622,43.7764,43.7622,43.7764,2600.0
2005-01-20 12:35:00,61.67,61.68,61.66,61.66,1300.0,43.7764,43.7835,43.7693,43.7693,1300.0
2005-01-20 12:40:00,61.65,61.67,61.63,61.63,2000.0,43.7622,43.7764,43.748,43.748,2000.0
2005-01-20 12:45:00,61.64,61.64,61.6,61.61,300.0,43.7551,43.7551,43.7267,43.7338,300.0
2005-01-20 12:50:00,61.62,61.64,61.62,61.63,800.0,43.7409,43.7551,43.7409,43.748,800.0
2005-01-20 12:55:00,61.62,61.62,61.62,61.62,300.0,43.7409,43.7409,43.7409,43.7409,300.0
2005-01-20 13:00:00,61.62,61.66,61.61,61.66,2000.0,43.7409,43.7693,43.7338,43.7693,2000.0
2005-01-20 13:05:00,61.65,61.73,61.65,61.7,3500.0,43.7622,43.819,43.7622,43.7977,3500.0
2005-01-20 13:10:00,61.69,61.69,61.41,61.42,5000.0,43.7906,43.7906,43.5918,43.5989,5000.0
2005-01-20 13:15:00,61.42,61.43,61.28,61.29,6500.0,43.5989,43.606,43.4995,43.5066,6500.0
2005-01-20 13:20:00,61.29,61.35,61.29,61.34,1400.0,43.5066,43.5492,43.5066,43.5421,1400.0
2005-01-20 13:25:00,61.34,61.44,61.33,61.44,1500.0,43.5421,43.6131,43.535,43.6131,1500.0
2005-01-20 13:30:00,61.44,61.44,61.43,61.43,500.0,43.6131,43.6131,43.606,43.606,500.0
2005-01-20 13:35:00,61.41,61.47,61.37,61.47,3000.0,43.5918,43.6344,43.5634,43.6344,3000.0
2005-01-20 13:40:00,61.47,61.47,61.39,61.39,2100.0,43.6344,43.6344,43.5776,43.5776,2100.0
2005-01-20 13:45:00,61.38,61.44,61.38,61.44,1400.0,43.5705,43.6131,43.5705,43.6131,1400.0
2005-01-20 13:50:00,61.46,61.51,61.44,61.44,3400.0,43.6273,43.6628,43.6131,43.6131,3400.0
2005-01-20 13:55:00,61.41,61.47,61.41,61.47,1400.0,43.5918,43.6344,43.5918,43.6344,1400.0
2005-01-20 14:00:00,61.48,61.62,61.48,61.58,1600.0,43.6415,43.7409,43.6415,43.7125,1600.0
2005-01-20 14:05:00,61.59,61.64,61.57,61.62,2400.0,43.7196,43.7551,43.7054,43.7409,2400.0
2005-01-20 14:10:00,61.62,61.71,61.62,61.71,1100.0,43.7409,43.8048,43.7409,43.8048,1100.0
2005-01-20 14:15:00,61.72,61.84,61.72,61.82,2900.0,43.8119,43.8971,43.8119,43.8829,2900.0
2005-01-20 14:20:00,61.82,61.82,61.7,61.73,2100.0,43.8829,43.8829,43.7977,43.819,2100.0
2005-01-20 14:25:00,61.74,61.77,61.7,61.7,1900.0,43.8261,43.8474,43.7977,43.7977,1900.0
2005-01-20 14:30:00,61.69,61.84,61.67,61.83,2500.0,43.7906,43.8971,43.7764,43.89,2500.0
2005-01-20 14:35:00,61.83,61.83,61.64,61.64,3200.0,43.89,43.89,43.7551,43.7551,3200.0
2005-01-20 14:40:00,61.64,61.68,61.64,61.68,2900.0,43.7551,43.7835,43.7551,43.7835,2900.0
2005-01-20 14:45:00,61.69,61.75,61.69,61.73,3600.0,43.7906,43.8332,43.7906,43.819,3600.0
2005-01-20 14:50:00,61.74,61.85,61.73,61.78,4400.0,43.8261,43.9042,43.819,43.8545,4400.0
2005-01-20 14:55:00,61.77,61.77,61.68,61.75,3200.0,43.8474,43.8474,43.7835,43.8332,3200.0
2005-01-20 15:00:00,61.73,61.74,61.73,61.73,3800.0,43.819,43.8261,43.819,43.819,3800.0
2005-01-20 15:05:00,61.73,61.74,61.7,61.73,7500.0,43.819,43.8261,43.7977,43.819,7500.0
2005-01-20 15:10:00,61.73,61.77,61.72,61.76,4000.0,43.819,43.8474,43.8119,43.8403,4000.0
2005-01-20 15:15:00,61.74,61.8,61.67,61.78,6000.0,43.8261,43.8687,43.7764,43.8545,6000.0
2005-01-20 15:20:00,61.77,61.82,61.75,61.75,7600.0,43.8474,43.8829,43.8332,43.8332,7600.0
2005-01-20 15:25:00,61.76,61.78,61.71,61.71,7500.0,43.8403,43.8545,43.8048,43.8048,7500.0
2005-01-20 15:30:00,61.69,61.73,61.68,61.72,6800.0,43.7906,43.819,43.7835,43.8119,6800.0
2005-01-20 15:35:00,61.73,61.78,61.71,61.75,4000.0,43.819,43.8545,43.8048,43.8332,4000.0
2005-01-20 15:40:00,61.75,61.76,61.73,61.75,2100.0,43.8332,43.8403,43.819,43.8332,2100.0
2005-01-20 15:45:00,61.75,61.75,61.6,61.61,5500.0,43.8332,43.8332,43.7267,43.7338,5500.0
2005-01-20 15:50:00,61.6,61.6,61.53,61.54,4800.0,43.7267,43.7267,43.677,43.6841,4800.0
2005-01-20 15:55:00,61.53,61.58,61.52,61.56,7100.0,43.677,43.7125,43.6699,43.6983,7100.0
2005-01-21 09:30:00,61.61,61.71,61.61,61.71,15500.0,43.7338,43.8048,43.7338,43.8048,15500.0
2005-01-21 09:35:00,61.73,61.93,61.72,61.87,2600.0,43.819,43.9609,43.8119,43.9184,2600.0
2005-01-21 09:40:00,61.91,61.91,61.66,61.7,2200.0,43.9468,43.9468,43.7693,43.7977,2200.0
2005-01-21 09:45:00,61.7,61.7,61.48,61.48,3500.0,43.7977,43.7977,43.6415,43.6415,3500.0
2005-01-21 09:50:00,61.49,61.49,61.36,61.41,6600.0,43.6486,43.6486,43.5563,43.5918,6600.0
2005-01-21 09:55:00,61.41,61.5,61.38,61.42,4000.0,43.5918,43.6557,43.5705,43.5989,4000.0
2005-01-21 10:00:00,61.5,61.6,61.41,61.41,13100.0,43.6557,43.7267,43.5918,43.5918,13100.0
2005-01-21 10:05:00,61.4,61.43,61.39,61.41,3900.0,43.5847,43.606,43.5776,43.5918,3900.0
2005-01-21 10:10:00,61.4,61.4,61.12,61.13,7500.0,43.5847,43.5847,43.386,43.3931,7500.0
2005-01-21 10:15:00,61.14,61.2,61.05,61.16,9300.0,43.4002,43.4428,43.3363,43.4144,9300.0
2005-01-21 10:20:00,61.16,61.38,61.16,61.37,9400.0,43.4144,43.5705,43.4144,43.5634,9400.0
2005-01-21 10:25:00,61.39,61.53,61.39,61.5,7400.0,43.5776,43.677,43.5776,43.6557,7400.0
2005-01-21 10:30:00,61.51,61.65,61.51,61.65,3500.0,43.6628,43.7622,43.6628,43.7622,3500.0
2005-01-21 10:35:00,61.65,61.7,61.52,61.54,6200.0,43.7622,43.7977,43.6699,43.6841,6200.0
2005-01-21 10:40:00,61.57,61.69,61.57,61.68,4100.0,43.7054,43.7906,43.7054,43.7835,4100.0
2005-01-21 10:45:00,61.69,61.69,61.63,61.66,1500.0,43.7906,43.7906,43.748,43.7693,1500.0
2005-01-21 10:50:00,61.64,61.64,61.59,61.6,2100.0,43.7551,43.7551,43.7196,43.7267,2100.0
2005-01-21 10:55:00,61.61,61.61,61.56,61.61,1500.0,43.7338,43.7338,43.6983,43.7338,1500.0
2005-01-21 11:00:00,61.64,61.66,61.62,61.62,1700.0,43.7551,43.7693,43.7409,43.7409,1700.0
2005-01-21 11:05:00,61.63,61.63,61.56,61.56,1300.0,43.748,43.748,43.6983,43.6983,1300.0
2005-01-21 11:10:00,61.56,61.6,61.56,61.6,400.0,43.6983,43.7267,43.6983,43.7267,400.0
2005-01-21 11:15:00,61.6,61.7,61.6,61.7,2600.0,43.7267,43.7977,43.7267,43.7977,2600.0
2005-01-21 11:20:00,61.7,61.7,61.65,61.65,1500.0,43.7977,43.7977,43.7622,43.7622,1500.0
2005-01-21 11:25:00,61.65,61.65,61.65,61.65,900.0,43.7622,43.7622,43.7622,43.7622,900.0
2005-01-21 11:30:00,61.64,61.66,61.61,61.61,2100.0,43.7551,43.7693,43.7338,43.7338,2100.0
2005-01-21 11:35:00,61.61,61.61,61.58,61.6,1200.0,43.7338,43.7338,43.7125,43.7267,1200.0
2005-01-21 11:40:00,61.58,61.59,61.58,61.59,200.0,43.7125,43.7196,43.7125,43.7196,200.0
2005-01-21 11:45:00,61.59,61.59,61.53,61.53,1500.0,43.7196,43.7196,43.677,43.677,1500.0
2005-01-21 11:50:00,61.52,61.54,61.52,61.54,600.0,43.6699,43.6841,43.6699,43.6841,600.0
2005-01-21 11:55:00,61.53,61.53,61.46,61.46,1400.0,43.677,43.677,43.6273,43.6273,1400.0
2005-01-21 12:00:00,61.46,61.48,61.41,61.42,2400.0,43.6273,43.6415,43.5918,43.5989,2400.0
2005-01-21 12:05:00,61.43,61.44,61.42,61.42,1100.0,43.606,43.6131,43.5989,43.5989,1100.0
2005-01-21 12:10:00,61.44,61.44,61.42,61.42,300.0,43.6131,43.6131,43.5989,43.5989,300.0
2005-01-21 12:15:00,61.42,61.44,61.42,61.44,1600.0,43.5989,43.6131,43.5989,43.6131,1600.0
2005-01-21 12:20:00,61.44,61.45,61.44,61.44,600.0,43.6131,43.6202,43.6131,43.6131,600.0
2005-01-21 12:25:00,61.42,61.42,61.41,61.42,1700.0,43.5989,43.5989,43.5918,43.5989,1700.0
2005-01-21 12:30:00,61.42,61.45,61.39,61.45,2700.0,43.5989,43.6202,43.5776,43.6202,2700.0
2005-01-21 12:35:00,61.45,61.45,61.45,61.45,100.0,43.6202,43.6202,43.6202,43.6202,100.0
2005-01-21 12:40:00,61.44,61.45,61.44,61.44,900.0,43.6131,43.6202,43.6131,43.6131,900.0
2005-01-21 12:45:00,61.44,61.47,61.43,61.44,3500.0,43.6131,43.6344,43.606,43.6131,3500.0
2005-01-21 12:50:00,61.44,61.44,61.38,61.43,1600.0,43.6131,43.6131,43.5705,43.606,1600.0
2005-01-21 12:55:00,61.43,61.43,61.41,61.41,1600.0,43.606,43.606,43.5918,43.5918,1600.0
2005-01-21 13:00:00,61.42,61.42,61.4,61.41,3200.0,43.5989,43.5989,43.5847,43.5918,3200.0
2005-01-21 13:05:00,61.41,61.42,61.4,61.4,1700.0,43.5918,43.5989,43.5847,43.5847,1700.0
2005-01-21 13:10:00,61.41,61.44,61.38,61.43,2500.0,43.5918,43.6131,43.5705,43.606,2500.0
2005-01-21 13:15:00,61.44,61.44,61.43,61.43,1800.0,43.6131,43.6131,43.606,43.606,1800.0
2005-01-21 13:20:00,61.44,61.44,61.38,61.38,2500.0,43.6131,43.6131,43.5705,43.5705,2500.0
2005-01-21 13:25:00,61.38,61.39,61.33,61.33,2200.0,43.5705,43.5776,43.535,43.535,2200.0
2005-01-21 13:30:00,61.31,61.32,61.3,61.3,2000.0,43.5208,43.5279,43.5137,43.5137,2000.0
2005-01-21 13:35:00,61.3,61.31,61.24,61.25,3900.0,43.5137,43.5208,43.4712,43.4783,3900.0
2005-01-21 13:40:00,61.22,61.22,61.16,61.17,6000.0,43.457,43.457,43.4144,43.4215,6000.0
2005-01-21 13:45:00,61.17,61.17,61.17,61.17,1500.0,43.4215,43.4215,43.4215,43.4215,1500.0
2005-01-21 13:50:00,61.16,61.21,61.14,61.21,5400.0,43.4144,43.4499,43.4002,43.4499,5400.0
2005-01-21 13:55:00,61.19,61.24,61.17,61.24,1900.0,43.4357,43.4712,43.4215,43.4712,1900.0
2005-01-21 14:00:00,61.24,61.3,61.23,61.29,2500.0,43.4712,43.5137,43.4641,43.5066,2500.0
2005-01-21 14:05:00,61.28,61.28,61.28,61.28,200.0,43.4995,43.4995,43.4995,43.4995,200.0
2005-01-21 14:10:00,61.29,61.29,61.19,61.19,1500.0,43.5066,43.5066,43.4357,43.4357,1500.0
2005-01-21 14:15:00,61.19,61.19,61.15,61.15,1600.0,43.4357,43.4357,43.4073,43.4073,1600.0
2005-01-21 14:20:00,61.17,61.18,61.14,61.17,2000.0,43.4215,43.4286,43.4002,43.4215,2000.0
2005-01-21 14:25:00,61.23,61.26,61.2,61.25,2700.0,43.4641,43.4854,43.4428,43.4783,2700.0
2005-01-21 14:30:00,61.25,61.25,61.19,61.19,1900.0,43.4783,43.4783,43.4357,43.4357,1900.0
2005-01-21 14:35:00,61.19,61.19,61.15,61.15,1000.0,43.4357,43.4357,43.4073,43.4073,1000.0
2005-01-21 14:40:00,61.16,61.16,61.14,61.15,400.0,43.4144,43.4144,43.4002,43.4073,400.0
2005-01-21 14:45:00,61.15,61.15,61.14,61.14,1200.0,43.4073,43.4073,43.4002,43.4002,1200.0
2005-01-21 14:50:00,61.13,61.13,61.05,61.05,2900.0,43.3931,43.3931,43.3363,43.3363,2900.0
2005-01-21 14:55:00,61.02,61.02,60.72,60.81,17200.0,43.315,43.315,43.102,43.1659,17200.0
2005-01-21 15:00:00,60.81,60.87,60.79,60.86,7400.0,43.1659,43.2085,43.1517,43.2014,7400.0
2005-01-21 15:05:00,60.86,60.93,60.85,60.88,2200.0,43.2014,43.2511,43.1943,43.2156,2200.0
2005-01-21 15:10:00,60.86,60.87,60.7,60.81,12600.0,43.2014,43.2085,43.0878,43.1659,12600.0
2005-01-21 15:15:00,60.78,60.82,60.77,60.82,2100.0,43.1446,43.173,43.1375,43.173,2100.0
2005-01-21 15:20:00,60.84,61.02,60.84,61.0,7600.0,43.1872,43.315,43.1872,43.3008,7600.0
2005-01-21 15:25:00,61.0,61.0,60.97,60.97,4900.0,43.3008,43.3008,43.2795,43.2795,4900.0
2005-01-21 15:30:00,60.97,61.01,60.93,60.93,12700.0,43.2795,43.3079,43.2511,43.2511,12700.0
2005-01-21 15:35:00,60.93,60.94,60.91,60.91,3100.0,43.2511,43.2582,43.2369,43.2369,3100.0
2005-01-21 15:40:00,60.89,60.93,60.87,60.88,7000.0,43.2227,43.2511,43.2085,43.2156,7000.0
2005-01-21 15:45:00,60.88,60.9,60.86,60.89,5600.0,43.2156,43.2298,43.2014,43.2227,5600.0
2005-01-21 15:50:00,60.89,60.89,60.8,60.82,8300.0,43.2227,43.2227,43.1588,43.173,8300.0
2005-01-21 15:55:00,60.84,60.88,60.82,60.85,12100.0,43.1872,43.2156,43.173,43.1943,12100.0
2005-01-24 09:30:00,60.95,60.95,60.94,60.94,5300.0,43.2653,43.2653,43.2582,43.2582,5300.0
2005-01-24 09:35:00,60.9,61.05,60.9,61.0,6100.0,43.2298,43.3363,43.2298,43.3008,6100.0
2005-01-24 09:40:00,60.91,60.94,60.6,60.6,7700.0,43.2369,43.2582,43.0169,43.0169,7700.0
2005-01-24 09:45:00,60.5,60.5,60.41,60.43,6700.0,42.9459,42.9459,42.882,42.8962,6700.0
2005-01-24 09:50:00,60.44,60.6,60.41,60.6,9200.0,42.9033,43.0169,42.882,43.0169,9200.0
2005-01-24 09:55:00,60.61,60.74,60.53,60.58,4000.0,43.0239,43.1162,42.9672,43.0027,4000.0
2005-01-24 10:00:00,60.58,60.58,60.24,60.24,14800.0,43.0027,43.0027,42.7613,42.7613,14800.0
2005-01-24 10:05:00,60.24,60.38,60.23,60.38,7400.0,42.7613,42.8607,42.7542,42.8607,7400.0
2005-01-24 10:10:00,60.38,60.38,60.31,60.38,7400.0,42.8607,42.8607,42.811,42.8607,7400.0
2005-01-24 10:15:00,60.38,60.53,60.36,60.53,3300.0,42.8607,42.9672,42.8465,42.9672,3300.0
2005-01-24 10:20:00,60.53,60.53,60.36,60.36,6000.0,42.9672,42.9672,42.8465,42.8465,6000.0
2005-01-24 10:25:00,60.39,60.42,60.3,60.32,1700.0,42.8678,42.8891,42.8039,42.8181,1700.0
2005-01-24 10:30:00,60.28,60.51,60.28,60.49,4900.0,42.7897,42.953,42.7897,42.9388,4900.0
2005-01-24 10:35:00,60.49,60.63,60.48,60.58,4100.0,42.9388,43.0381,42.9317,43.0027,4100.0
2005-01-24 10:40:00,60.53,60.53,60.48,60.48,700.0,42.9672,42.9672,42.9317,42.9317,700.0
2005-01-24 10:45:00,60.48,60.48,60.43,60.46,1500.0,42.9317,42.9317,42.8962,42.9175,1500.0
2005-01-24 10:50:00,60.46,60.46,60.43,60.43,700.0,42.9175,42.9175,42.8962,42.8962,700.0
2005-01-24 10:55:00,60.41,60.41,60.29,60.3,2400.0,42.882,42.882,42.7968,42.8039,2400.0
2005-01-24 11:00:00,60.3,60.44,60.3,60.44,2400.0,42.8039,42.9033,42.8039,42.9033,2400.0
2005-01-24 11:05:00,60.44,60.44,60.36,60.4,1400.0,42.9033,42.9033,42.8465,42.8749,1400.0
2005-01-24 11:10:00,60.4,60.41,60.4,60.4,3500.0,42.8749,42.882,42.8749,42.8749,3500.0
2005-01-24 11:15:00,60.4,60.5,60.4,60.5,4800.0,42.8749,42.9459,42.8749,42.9459,4800.0
2005-01-24 11:20:00,60.51,60.59,60.51,60.57,2400.0,42.953,43.0098,42.953,42.9956,2400.0
2005-01-24 11:25:00,60.59,60.59,60.57,60.57,2800.0,43.0098,43.0098,42.9956,42.9956,2800.0
2005-01-24 11:30:00,60.57,60.7,60.56,60.7,5000.0,42.9956,43.0878,42.9885,43.0878,5000.0
2005-01-24 11:35:00,60.7,60.71,60.65,60.65,2600.0,43.0878,43.0949,43.0523,43.0523,2600.0
2005-01-24 11:40:00,60.64,60.64,60.55,60.56,2000.0,43.0452,43.0452,42.9814,42.9885,2000.0
2005-01-24 11:45:00,60.54,60.6,60.5,60.6,1100.0,42.9743,43.0169,42.9459,43.0169,1100.0
2005-01-24 11:50:00,60.6,60.61,60.54,60.54,1400.0,43.0169,43.0239,42.9743,42.9743,1400.0
2005-01-24 11:55:00,60.55,60.55,60.45,60.47,1100.0,42.9814,42.9814,42.9104,42.9246,1100.0
2005-01-24 12:00:00,60.47,60.53,60.47,60.5,5200.0,42.9246,42.9672,42.9246,42.9459,5200.0
2005-01-24 12:05:00,60.5,60.51,60.47,60.47,1400.0,42.9459,42.953,42.9246,42.9246,1400.0
2005-01-24 12:10:00,60.47,60.47,60.41,60.41,1700.0,42.9246,42.9246,42.882,42.882,1700.0
2005-01-24 12:15:00,60.38,60.38,60.34,60.37,1400.0,42.8607,42.8607,42.8323,42.8536,1400.0
2005-01-24 12:20:00,60.37,60.37,60.31,60.31,2100.0,42.8536,42.8536,42.811,42.811,2100.0
2005-01-24 12:25:00,60.3,60.36,60.3,60.35,2100.0,42.8039,42.8465,42.8039,42.8394,2100.0
2005-01-24 12:30:00,60.35,60.38,60.28,60.38,3100.0,42.8394,42.8607,42.7897,42.8607,3100.0
2005-01-24 12:35:00,60.38,60.44,60.36,60.36,1800.0,42.8607,42.9033,42.8465,42.8465,1800.0
2005-01-24 12:40:00,60.4,60.46,60.38,60.45,2300.0,42.8749,42.9175,42.8607,42.9104,2300.0
2005-01-24 12:45:00,60.46,60.5,60.43,60.43,3100.0,42.9175,42.9459,42.8962,42.8962,3100.0
2005-01-24 12:50:00,60.45,60.49,60.44,60.49,2100.0,42.9104,42.9388,42.9033,42.9388,2100.0
2005-01-24 12:55:00,60.48,60.48,60.37,60.37,1400.0,42.9317,42.9317,42.8536,42.8536,1400.0
2005-01-24 13:00:00,60.36,60.44,60.36,60.4,9600.0,42.8465,42.9033,42.8465,42.8749,9600.0
2005-01-24 13:05:00,60.4,60.44,60.4,60.43,1800.0,42.8749,42.9033,42.8749,42.8962,1800.0
2005-01-24 13:10:00,60.43,60.43,60.43,60.43,0.0,42.8962,42.8962,42.8962,42.8962,0.0
2005-01-24 13:15:00,60.46,60.5,60.46,60.49,2800.0,42.9175,42.9459,42.9175,42.9388,2800.0
2005-01-24 13:20:00,60.47,60.5,60.47,60.47,2000.0,42.9246,42.9459,42.9246,42.9246,2000.0
2005-01-24 13:25:00,60.47,60.48,60.4,60.48,5000.0,42.9246,42.9317,42.8749,42.9317,5000.0
2005-01-24 13:30:00,60.48,60.48,60.45,60.46,3100.0,42.9317,42.9317,42.9104,42.9175,3100.0
2005-01-24 13:35:00,60.46,60.46,60.39,60.4,2300.0,42.9175,42.9175,42.8678,42.8749,2300.0
2005-01-24 13:40:00,60.4,60.41,60.39,60.39,2700.0,42.8749,42.882,42.8678,42.8678,2700.0
2005-01-24 13:45:00,60.39,60.4,60.29,60.31,5600.0,42.8678,42.8749,42.7968,42.811,5600.0
2005-01-24 13:50:00,60.31,60.4,60.31,60.39,3500.0,42.811,42.8749,42.811,42.8678,3500.0
2005-01-24 13:55:00,60.39,60.39,60.36,60.36,2100.0,42.8678,42.8678,42.8465,42.8465,2100.0
2005-01-24 14:00:00,60.37,60.45,60.35,60.45,3700.0,42.8536,42.9104,42.8394,42.9104,3700.0
2005-01-24 14:05:00,60.45,60.45,60.44,60.45,5400.0,42.9104,42.9104,42.9033,42.9104,5400.0
2005-01-24 14:10:00,60.45,60.46,60.45,60.45,1900.0,42.9104,42.9175,42.9104,42.9104,1900.0
2005-01-24 14:15:00,60.45,60.46,60.43,60.46,3500.0,42.9104,42.9175,42.8962,42.9175,3500.0
2005-01-24 14:20:00,60.46,60.46,60.37,60.4,3400.0,42.9175,42.9175,42.8536,42.8749,3400.0
2005-01-24 14:25:00,60.4,60.4,60.36,60.4,1800.0,42.8749,42.8749,42.8465,42.8749,1800.0
2005-01-24 14:30:00,60.37,60.37,60.2,60.21,8600.0,42.8536,42.8536,42.7329,42.74,8600.0
2005-01-24 14:35:00,60.24,60.28,60.24,60.28,3200.0,42.7613,42.7897,42.7613,42.7897,3200.0
2005-01-24 14:40:00,60.28,60.3,60.25,60.25,2300.0,42.7897,42.8039,42.7684,42.7684,2300.0
2005-01-24 14:45:00,60.26,60.32,60.26,60.3,4900.0,42.7755,42.8181,42.7755,42.8039,4900.0
2005-01-24 14:50:00,60.29,60.29,60.14,60.22,3600.0,42.7968,42.7968,42.6903,42.7471,3600.0
2005-01-24 14:55:00,60.21,60.21,60.12,60.14,3200.0,42.74,42.74,42.6761,42.6903,3200.0
2005-01-24 15:00:00,60.17,60.25,60.17,60.21,4400.0,42.7116,42.7684,42.7116,42.74,4400.0
2005-01-24 15:05:00,60.2,60.27,60.19,60.27,1400.0,42.7329,42.7826,42.7258,42.7826,1400.0
2005-01-24 15:10:00,60.28,60.28,60.25,60.26,1600.0,42.7897,42.7897,42.7684,42.7755,1600.0
2005-01-24 15:15:00,60.25,60.39,60.25,60.25,5000.0,42.7684,42.8678,42.7684,42.7684,5000.0
2005-01-24 15:20:00,60.25,60.25,60.17,60.17,2300.0,42.7684,42.7684,42.7116,42.7116,2300.0
2005-01-24 15:25:00,60.17,60.17,60.1,60.16,6900.0,42.7116,42.7116,42.6619,42.7045,6900.0
2005-01-24 15:30:00,60.14,60.25,60.14,60.25,7900.0,42.6903,42.7684,42.6903,42.7684,7900.0
2005-01-24 15:35:00,60.26,60.26,60.16,60.17,3600.0,42.7755,42.7755,42.7045,42.7116,3600.0
2005-01-24 15:40:00,60.16,60.16,60.14,60.14,1500.0,42.7045,42.7045,42.6903,42.6903,1500.0
2005-01-24 15:45:00,60.14,60.14,60.05,60.05,1600.0,42.6903,42.6903,42.6264,42.6264,1600.0
2005-01-24 15:50:00,60.05,60.07,60.04,60.04,3500.0,42.6264,42.6406,42.6193,42.6193,3500.0
2005-01-24 15:55:00,60.04,60.06,60.01,60.04,9200.0,42.6193,42.6335,42.598,42.6193,9200.0
2005-01-25 09:30:00,60.25,60.35,60.25,60.33,4600.0,42.7684,42.8394,42.7684,42.8252,4600.0
2005-01-25 09:35:00,60.35,60.5,60.35,60.4,1500.0,42.8394,42.9459,42.8394,42.8749,1500.0
2005-01-25 09:40:00,60.44,60.62,60.44,60.62,3300.0,42.9033,43.031,42.9033,43.031,3300.0
2005-01-25 09:45:00,60.65,60.7,60.34,60.44,11100.0,43.0523,43.0878,42.8323,42.9033,11100.0
2005-01-25 09:50:00,60.44,60.56,60.44,60.55,3300.0,42.9033,42.9885,42.9033,42.9814,3300.0
2005-01-25 09:55:00,60.59,60.67,60.57,60.57,1900.0,43.0098,43.0665,42.9956,42.9956,1900.0
2005-01-25 10:00:00,60.52,60.58,60.52,60.57,2200.0,42.9601,43.0027,42.9601,42.9956,2200.0
2005-01-25 10:05:00,60.6,60.6,60.49,60.55,1500.0,43.0169,43.0169,42.9388,42.9814,1500.0
2005-01-25 10:10:00,60.47,60.47,60.4,60.42,1200.0,42.9246,42.9246,42.8749,42.8891,1200.0
2005-01-25 10:15:00,60.41,60.45,60.41,60.45,4600.0,42.882,42.9104,42.882,42.9104,4600.0
2005-01-25 10:20:00,60.47,60.48,60.43,60.45,2500.0,42.9246,42.9317,42.8962,42.9104,2500.0
2005-01-25 10:25:00,60.45,60.54,60.45,60.47,2400.0,42.9104,42.9743,42.9104,42.9246,2400.0
2005-01-25 10:30:00,60.49,60.55,60.49,60.53,2300.0,42.9388,42.9814,42.9388,42.9672,2300.0
2005-01-25 10:35:00,60.54,60.58,60.54,60.58,1100.0,42.9743,43.0027,42.9743,43.0027,1100.0
2005-01-25 10:40:00,60.59,60.6,60.59,60.6,600.0,43.0098,43.0169,43.0098,43.0169,600.0
2005-01-25 10:45:00,60.6,60.6,60.56,60.57,2700.0,43.0169,43.0169,42.9885,42.9956,2700.0
2005-01-25 10:50:00,60.56,60.56,60.53,60.53,2000.0,42.9885,42.9885,42.9672,42.9672,2000.0
2005-01-25 10:55:00,60.49,60.54,60.49,60.54,2100.0,42.9388,42.9743,42.9388,42.9743,2100.0
2005-01-25 11:00:00,60.51,60.51,60.51,60.51,400.0,42.953,42.953,42.953,42.953,400.0
2005-01-25 11:05:00,60.5,60.51,60.5,60.51,1300.0,42.9459,42.953,42.9459,42.953,1300.0
2005-01-25 11:10:00,60.51,60.52,60.51,60.51,4800.0,42.953,42.9601,42.953,42.953,4800.0
2005-01-25 11:15:00,60.5,60.5,60.48,60.5,1300.0,42.9459,42.9459,42.9317,42.9459,1300.0
2005-01-25 11:20:00,60.5,60.5,60.48,60.48,500.0,42.9459,42.9459,42.9317,42.9317,500.0
2005-01-25 11:25:00,60.48,60.48,60.42,60.46,1500.0,42.9317,42.9317,42.8891,42.9175,1500.0
2005-01-25 11:30:00,60.44,60.44,60.42,60.42,800.0,42.9033,42.9033,42.8891,42.8891,800.0
2005-01-25 11:35:00,60.41,60.41,60.31,60.31,1700.0,42.882,42.882,42.811,42.811,1700.0
2005-01-25 11:40:00,60.26,60.28,60.26,60.28,1900.0,42.7755,42.7897,42.7755,42.7897,1900.0
2005-01-25 11:45:00,60.27,60.27,60.19,60.21,1800.0,42.7826,42.7826,42.7258,42.74,1800.0
2005-01-25 11:50:00,60.23,60.23,60.2,60.2,1100.0,42.7542,42.7542,42.7329,42.7329,1100.0
2005-01-25 11:55:00,60.22,60.22,60.21,60.22,1400.0,42.7471,42.7471,42.74,42.7471,1400.0
2005-01-25 12:00:00,60.23,60.24,60.17,60.17,1800.0,42.7542,42.7613,42.7116,42.7116,1800.0
2005-01-25 12:05:00,60.19,60.21,60.19,60.21,1100.0,42.7258,42.74,42.7258,42.74,1100.0
2005-01-25 12:10:00,60.2,60.22,60.2,60.22,2000.0,42.7329,42.7471,42.7329,42.7471,2000.0
2005-01-25 12:15:00,60.21,60.21,60.19,60.19,1100.0,42.74,42.74,42.7258,42.7258,1100.0
2005-01-25 12:20:00,60.2,60.22,60.18,60.22,1700.0,42.7329,42.7471,42.7187,42.7471,1700.0
2005-01-25 12:25:00,60.21,60.21,60.21,60.21,300.0,42.74,42.74,42.74,42.74,300.0
2005-01-25 12:30:00,60.22,60.23,60.21,60.23,1600.0,42.7471,42.7542,42.74,42.7542,1600.0
2005-01-25 12:35:00,60.23,60.23,60.22,60.22,1300.0,42.7542,42.7542,42.7471,42.7471,1300.0
2005-01-25 12:40:00,60.18,60.19,60.18,60.19,4700.0,42.7187,42.7258,42.7187,42.7258,4700.0
2005-01-25 12:45:00,60.19,60.19,60.19,60.19,1200.0,42.7258,42.7258,42.7258,42.7258,1200.0
2005-01-25 12:50:00,60.19,60.19,60.17,60.17,4500.0,42.7258,42.7258,42.7116,42.7116,4500.0
2005-01-25 12:55:00,60.17,60.23,60.17,60.23,5700.0,42.7116,42.7542,42.7116,42.7542,5700.0
2005-01-25 13:00:00,60.23,60.27,60.22,60.27,2000.0,42.7542,42.7826,42.7471,42.7826,2000.0
2005-01-25 13:05:00,60.27,60.35,60.27,60.35,2000.0,42.7826,42.8394,42.7826,42.8394,2000.0
2005-01-25 13:10:00,60.35,60.35,60.31,60.33,1000.0,42.8394,42.8394,42.811,42.8252,1000.0
2005-01-25 13:15:00,60.33,60.34,60.29,60.29,2000.0,42.8252,42.8323,42.7968,42.7968,2000.0
2005-01-25 13:20:00,60.3,60.33,60.3,60.33,2800.0,42.8039,42.8252,42.8039,42.8252,2800.0
2005-01-25 13:25:00,60.32,60.33,60.32,60.33,1800.0,42.8181,42.8252,42.8181,42.8252,1800.0
2005-01-25 13:30:00,60.33,60.33,60.32,60.32,1700.0,42.8252,42.8252,42.8181,42.8181,1700.0
2005-01-25 13:35:00,60.29,60.3,60.27,60.27,1400.0,42.7968,42.8039,42.7826,42.7826,1400.0
2005-01-25 13:40:00,60.27,60.28,60.27,60.27,2400.0,42.7826,42.7897,42.7826,42.7826,2400.0
2005-01-25 13:45:00,60.27,60.28,60.27,60.28,4500.0,42.7826,42.7897,42.7826,42.7897,4500.0
2005-01-25 13:50:00,60.29,60.29,60.21,60.22,2600.0,42.7968,42.7968,42.74,42.7471,2600.0
2005-01-25 13:55:00,60.21,60.21,60.19,60.2,2900.0,42.74,42.74,42.7258,42.7329,2900.0
2005-01-25 14:00:00,60.2,60.2,60.18,60.2,3700.0,42.7329,42.7329,42.7187,42.7329,3700.0
2005-01-25 14:05:00,60.21,60.21,60.18,60.2,3300.0,42.74,42.74,42.7187,42.7329,3300.0
2005-01-25 14:10:00,60.2,60.24,60.2,60.23,5500.0,42.7329,42.7613,42.7329,42.7542,5500.0
2005-01-25 14:15:00,60.23,60.23,60.2,60.2,2200.0,42.7542,42.7542,42.7329,42.7329,2200.0
2005-01-25 14:20:00,60.19,60.21,60.12,60.21,5900.0,42.7258,42.74,42.6761,42.74,5900.0
2005-01-25 14:25:00,60.22,60.23,60.15,60.15,2500.0,42.7471,42.7542,42.6974,42.6974,2500.0
2005-01-25 14:30:00,60.15,60.18,60.15,60.17,2400.0,42.6974,42.7187,42.6974,42.7116,2400.0
2005-01-25 14:35:00,60.15,60.16,60.14,60.14,600.0,42.6974,42.7045,42.6903,42.6903,600.0
2005-01-25 14:40:00,60.12,60.12,60.11,60.11,2300.0,42.6761,42.6761,42.669,42.669,2300.0
2005-01-25 14:45:00,60.12,60.13,60.11,60.12,7000.0,42.6761,42.6832,42.669,42.6761,7000.0
2005-01-25 14:50:00,60.14,60.15,60.06,60.06,4300.0,42.6903,42.6974,42.6335,42.6335,4300.0
2005-01-25 14:55:00,60.06,60.15,60.06,60.15,6000.0,42.6335,42.6974,42.6335,42.6974,6000.0
2005-01-25 15:00:00,60.18,60.27,60.18,60.27,9200.0,42.7187,42.7826,42.7187,42.7826,9200.0
2005-01-25 15:05:00,60.28,60.28,60.23,60.23,6100.0,42.7897,42.7897,42.7542,42.7542,6100.0
2005-01-25 15:10:00,60.25,60.26,60.17,60.17,2900.0,42.7684,42.7755,42.7116,42.7116,2900.0
2005-01-25 15:15:00,60.17,60.18,60.16,60.17,6600.0,42.7116,42.7187,42.7045,42.7116,6600.0
2005-01-25 15:20:00,60.18,60.19,60.11,60.19,7300.0,42.7187,42.7258,42.669,42.7258,7300.0
2005-01-25 15:25:00,60.19,60.22,60.15,60.17,5800.0,42.7258,42.7471,42.6974,42.7116,5800.0
2005-01-25 15:30:00,60.19,60.23,60.19,60.19,5600.0,42.7258,42.7542,42.7258,42.7258,5600.0
2005-01-25 15:35:00,60.19,60.19,60.13,60.13,4800.0,42.7258,42.7258,42.6832,42.6832,4800.0
2005-01-25 15:40:00,60.13,60.13,60.03,60.03,8000.0,42.6832,42.6832,42.6122,42.6122,8000.0
2005-01-25 15:45:00,60.04,60.1,60.03,60.06,12000.0,42.6193,42.6619,42.6122,42.6335,12000.0
2005-01-25 15:50:00,60.06,60.11,60.06,60.09,5200.0,42.6335,42.669,42.6335,42.6548,5200.0
2005-01-25 15:55:00,60.07,60.07,59.96,60.05,19700.0,42.6406,42.6406,42.5625,42.6264,19700.0
2005-01-26 09:30:00,59.99,60.09,59.99,60.09,7800.0,42.5838,42.6548,42.5838,42.6548,7800.0
2005-01-26 09:35:00,60.0,60.06,60.0,60.06,1600.0,42.5909,42.6335,42.5909,42.6335,1600.0
2005-01-26 09:40:00,60.03,60.25,60.03,60.16,4500.0,42.6122,42.7684,42.6122,42.7045,4500.0
2005-01-26 09:45:00,60.15,60.21,60.08,60.08,1200.0,42.6974,42.74,42.6477,42.6477,1200.0
2005-01-26 09:50:00,60.09,60.09,60.0,60.07,2400.0,42.6548,42.6548,42.5909,42.6406,2400.0
2005-01-26 09:55:00,60.07,60.07,59.93,59.95,7700.0,42.6406,42.6406,42.5413,42.5554,7700.0
2005-01-26 10:00:00,60.01,60.17,60.01,60.16,3900.0,42.598,42.7116,42.598,42.7045,3900.0
2005-01-26 10:05:00,60.22,60.32,60.22,60.3,1200.0,42.7471,42.8181,42.7471,42.8039,1200.0
2005-01-26 10:10:00,60.31,60.45,60.31,60.33,3000.0,42.811,42.9104,42.811,42.8252,3000.0
2005-01-26 10:15:00,60.3,60.38,60.3,60.35,1900.0,42.8039,42.8607,42.8039,42.8394,1900.0
2005-01-26 10:20:00,60.3,60.36,60.28,60.33,1500.0,42.8039,42.8465,42.7897,42.8252,1500.0
2005-01-26 10:25:00,60.32,60.32,60.2,60.28,5400.0,42.8181,42.8181,42.7329,42.7897,5400.0
2005-01-26 10:30:00,60.2,60.2,60.14,60.16,5200.0,42.7329,42.7329,42.6903,42.7045,5200.0
2005-01-26 10:35:00,60.16,60.18,60.1,60.18,4600.0,42.7045,42.7187,42.6619,42.7187,4600.0
2005-01-26 10:40:00,60.19,60.19,60.13,60.17,2600.0,42.7258,42.7258,42.6832,42.7116,2600.0
2005-01-26 10:45:00,60.15,60.21,60.07,60.2,2500.0,42.6974,42.74,42.6406,42.7329,2500.0
2005-01-26 10:50:00,60.13,60.16,60.13,60.16,1600.0,42.6832,42.7045,42.6832,42.7045,1600.0
2005-01-26 10:55:00,60.16,60.19,60.03,60.11,14200.0,42.7045,42.7258,42.6122,42.669,14200.0
2005-01-26 11:00:00,60.13,60.15,60.1,60.15,2300.0,42.6832,42.6974,42.6619,42.6974,2300.0
2005-01-26 11:05:00,60.13,60.13,60.07,60.09,3800.0,42.6832,42.6832,42.6406,42.6548,3800.0
2005-01-26 11:10:00,60.11,60.11,60.09,60.09,1100.0,42.669,42.669,42.6548,42.6548,1100.0
2005-01-26 11:15:00,60.09,60.1,60.05,60.05,2700.0,42.6548,42.6619,42.6264,42.6264,2700.0
2005-01-26 11:20:00,60.0,60.0,59.99,59.99,2400.0,42.5909,42.5909,42.5838,42.5838,2400.0
2005-01-26 11:25:00,59.99,59.99,59.93,59.98,2600.0,42.5838,42.5838,42.5413,42.5767,2600.0
2005-01-26 11:30:00,59.9,60.1,59.86,60.1,2700.0,42.52,42.6619,42.4916,42.6619,2700.0
2005-01-26 11:35:00,60.09,60.1,60.02,60.07,2300.0,42.6548,42.6619,42.6051,42.6406,2300.0
2005-01-26 11:40:00,60.09,60.1,60.09,60.09,700.0,42.6548,42.6619,42.6548,42.6548,700.0
2005-01-26 11:45:00,60.05,60.05,60.03,60.03,1200.0,42.6264,42.6264,42.6122,42.6122,1200.0
2005-01-26 11:50:00,60.03,60.04,59.96,60.02,2300.0,42.6122,42.6193,42.5625,42.6051,2300.0
2005-01-26 11:55:00,60.01,60.04,60.01,60.04,700.0,42.598,42.6193,42.598,42.6193,700.0
2005-01-26 12:00:00,60.04,60.04,60.04,60.04,600.0,42.6193,42.6193,42.6193,42.6193,600.0
2005-01-26 12:05:00,60.04,60.04,60.01,60.02,1600.0,42.6193,42.6193,42.598,42.6051,1600.0
2005-01-26 12:10:00,60.01,60.01,60.0,60.0,2600.0,42.598,42.598,42.5909,42.5909,2600.0
2005-01-26 12:15:00,60.0,60.02,60.0,60.0,700.0,42.5909,42.6051,42.5909,42.5909,700.0
2005-01-26 12:20:00,60.01,60.01,59.99,60.0,8600.0,42.598,42.598,42.5838,42.5909,8600.0
2005-01-26 12:25:00,59.98,59.98,59.94,59.94,500.0,42.5767,42.5767,42.5484,42.5484,500.0
2005-01-26 12:30:00,59.94,59.96,59.94,59.96,700.0,42.5484,42.5625,42.5484,42.5625,700.0
2005-01-26 12:35:00,59.97,60.0,59.97,59.99,1500.0,42.5696,42.5909,42.5696,42.5838,1500.0
2005-01-26 12:40:00,60.0,60.07,60.0,60.04,1700.0,42.5909,42.6406,42.5909,42.6193,1700.0
2005-01-26 12:45:00,60.04,60.07,60.04,60.05,11600.0,42.6193,42.6406,42.6193,42.6264,11600.0
2005-01-26 12:50:00,60.05,60.05,60.02,60.05,900.0,42.6264,42.6264,42.6051,42.6264,900.0
2005-01-26 12:55:00,60.01,60.05,60.0,60.02,16800.0,42.598,42.6264,42.5909,42.6051,16800.0
2005-01-26 13:00:00,60.01,60.06,59.95,60.06,5100.0,42.598,42.6335,42.5554,42.6335,5100.0
2005-01-26 13:05:00,60.09,60.1,60.03,60.03,2300.0,42.6548,42.6619,42.6122,42.6122,2300.0
2005-01-26 13:10:00,60.08,60.08,60.05,60.06,1100.0,42.6477,42.6477,42.6264,42.6335,1100.0
2005-01-26 13:15:00,60.07,60.07,60.07,60.07,900.0,42.6406,42.6406,42.6406,42.6406,900.0
2005-01-26 13:20:00,60.08,60.08,60.05,60.05,300.0,42.6477,42.6477,42.6264,42.6264,300.0
2005-01-26 13:25:00,60.09,60.1,60.09,60.1,1400.0,42.6548,42.6619,42.6548,42.6619,1400.0
2005-01-26 13:30:00,60.09,60.1,60.05,60.1,1500.0,42.6548,42.6619,42.6264,42.6619,1500.0
2005-01-26 13:35:00,60.12,60.15,60.11,60.15,1400.0,42.6761,42.6974,42.669,42.6974,1400.0
2005-01-26 13:40:00,60.12,60.13,60.12,60.13,700.0,42.6761,42.6832,42.6761,42.6832,700.0
2005-01-26 13:45:00,60.14,60.14,60.14,60.14,1800.0,42.6903,42.6903,42.6903,42.6903,1800.0
2005-01-26 13:50:00,60.14,60.15,60.14,60.15,5700.0,42.6903,42.6974,42.6903,42.6974,5700.0
2005-01-26 13:55:00,60.16,60.16,60.13,60.15,1800.0,42.7045,42.7045,42.6832,42.6974,1800.0
2005-01-26 14:00:00,60.15,60.16,60.1,60.14,30500.0,42.6974,42.7045,42.6619,42.6903,30500.0
2005-01-26 14:05:00,60.16,60.17,60.16,60.17,2100.0,42.7045,42.7116,42.7045,42.7116,2100.0
2005-01-26 14:10:00,60.17,60.28,60.17,60.23,5600.0,42.7116,42.7897,42.7116,42.7542,5600.0
2005-01-26 14:15:00,60.21,60.21,60.15,60.15,2100.0,42.74,42.74,42.6974,42.6974,2100.0
2005-01-26 14:20:00,60.15,60.17,60.15,60.16,1800.0,42.6974,42.7116,42.6974,42.7045,1800.0
2005-01-26 14:25:00,60.18,60.22,60.12,60.21,5700.0,42.7187,42.7471,42.6761,42.74,5700.0
2005-01-26 14:30:00,60.21,60.21,60.11,60.12,2300.0,42.74,42.74,42.669,42.6761,2300.0
2005-01-26 14:35:00,60.12,60.13,60.11,60.13,5800.0,42.6761,42.6832,42.669,42.6832,5800.0
2005-01-26 14:40:00,60.12,60.17,60.12,60.17,2900.0,42.6761,42.7116,42.6761,42.7116,2900.0
2005-01-26 14:45:00,60.18,60.18,60.1,60.15,3200.0,42.7187,42.7187,42.6619,42.6974,3200.0
2005-01-26 14:50:00,60.15,60.18,60.11,60.11,5700.0,42.6974,42.7187,42.669,42.669,5700.0
2005-01-26 14:55:00,60.11,60.16,60.11,60.13,3600.0,42.669,42.7045,42.669,42.6832,3600.0
2005-01-26 15:00:00,60.12,60.19,60.11,60.19,11700.0,42.6761,42.7258,42.669,42.7258,11700.0
2005-01-26 15:05:00,60.19,60.2,60.14,60.19,6200.0,42.7258,42.7329,42.6903,42.7258,6200.0
2005-01-26 15:10:00,60.2,60.2,60.07,60.07,3600.0,42.7329,42.7329,42.6406,42.6406,3600.0
2005-01-26 15:15:00,60.09,60.39,60.09,60.26,11100.0,42.6548,42.8678,42.6548,42.7755,11100.0
2005-01-26 15:20:00,60.26,60.36,60.25,60.36,5400.0,42.7755,42.8465,42.7684,42.8465,5400.0
2005-01-26 15:25:00,60.36,60.42,60.33,60.33,3400.0,42.8465,42.8891,42.8252,42.8252,3400.0
2005-01-26 15:30:00,60.3,60.33,60.3,60.3,4400.0,42.8039,42.8252,42.8039,42.8039,4400.0
2005-01-26 15:35:00,60.3,60.32,60.29,60.31,5900.0,42.8039,42.8181,42.7968,42.811,5900.0
2005-01-26 15:40:00,60.31,60.4,60.31,60.4,5900.0,42.811,42.8749,42.811,42.8749,5900.0
2005-01-26 15:45:00,60.45,60.45,60.34,60.45,8000.0,42.9104,42.9104,42.8323,42.9104,8000.0
2005-01-26 15:50:00,60.45,60.45,60.33,60.36,8300.0,42.9104,42.9104,42.8252,42.8465,8300.0
2005-01-26 15:55:00,60.37,60.75,60.35,60.5,33000.0,42.8536,43.1233,42.8394,42.9459,33000.0
2005-01-27 09:30:00,60.6,61.0,60.6,61.0,15100.0,43.0169,43.3008,43.0169,43.3008,15100.0
2005-01-27 09:35:00,61.0,61.0,60.4,60.4,17000.0,43.3008,43.3008,42.8749,42.8749,17000.0
2005-01-27 09:40:00,60.45,60.75,60.45,60.69,7900.0,42.9104,43.1233,42.9104,43.0807,7900.0
2005-01-27 09:45:00,60.67,60.7,60.56,60.63,7200.0,43.0665,43.0878,42.9885,43.0381,7200.0
2005-01-27 09:50:00,60.63,60.92,60.63,60.92,5200.0,43.0381,43.244,43.0381,43.244,5200.0
2005-01-27 09:55:00,60.83,60.99,60.83,60.87,8900.0,43.1801,43.2937,43.1801,43.2085,8900.0
2005-01-27 10:00:00,60.86,60.86,60.75,60.75,8500.0,43.2014,43.2014,43.1233,43.1233,8500.0
2005-01-27 10:05:00,60.75,60.75,60.55,60.55,11400.0,43.1233,43.1233,42.9814,42.9814,11400.0
2005-01-27 10:10:00,60.55,60.65,60.54,60.64,5200.0,42.9814,43.0523,42.9743,43.0452,5200.0
2005-01-27 10:15:00,60.62,60.63,60.58,60.6,4900.0,43.031,43.0381,43.0027,43.0169,4900.0
2005-01-27 10:20:00,60.62,60.66,60.61,60.65,6900.0,43.031,43.0594,43.0239,43.0523,6900.0
2005-01-27 10:25:00,60.65,60.65,60.55,60.56,5600.0,43.0523,43.0523,42.9814,42.9885,5600.0
2005-01-27 10:30:00,60.55,60.56,60.53,60.55,7400.0,42.9814,42.9885,42.9672,42.9814,7400.0
2005-01-27 10:35:00,60.6,60.89,60.6,60.83,14600.0,43.0169,43.2227,43.0169,43.1801,14600.0
2005-01-27 10:40:00,60.86,60.97,60.86,60.93,6400.0,43.2014,43.2795,43.2014,43.2511,6400.0
2005-01-27 10:45:00,60.93,60.93,60.86,60.86,2100.0,43.2511,43.2511,43.2014,43.2014,2100.0
2005-01-27 10:50:00,60.85,60.92,60.85,60.92,1400.0,43.1943,43.244,43.1943,43.244,1400.0
2005-01-27 10:55:00,60.92,61.14,60.92,61.09,6300.0,43.244,43.4002,43.244,43.3647,6300.0
2005-01-27 11:00:00,61.06,61.14,61.04,61.14,6900.0,43.3434,43.4002,43.3292,43.4002,6900.0
2005-01-27 11:05:00,61.2,61.2,61.12,61.16,9600.0,43.4428,43.4428,43.386,43.4144,9600.0
2005-01-27 11:10:00,61.16,61.3,61.16,61.24,5700.0,43.4144,43.5137,43.4144,43.4712,5700.0
2005-01-27 11:15:00,61.3,61.3,61.2,61.2,6700.0,43.5137,43.5137,43.4428,43.4428,6700.0
2005-01-27 11:20:00,61.18,61.18,61.14,61.14,4900.0,43.4286,43.4286,43.4002,43.4002,4900.0
2005-01-27 11:25:00,61.14,61.14,61.12,61.12,1400.0,43.4002,43.4002,43.386,43.386,1400.0
2005-01-27 11:30:00,61.19,61.2,61.11,61.19,11400.0,43.4357,43.4428,43.3789,43.4357,11400.0
2005-01-27 11:35:00,61.19,61.23,61.19,61.21,7400.0,43.4357,43.4641,43.4357,43.4499,7400.0
2005-01-27 11:40:00,61.21,61.28,61.21,61.28,9200.0,43.4499,43.4995,43.4499,43.4995,9200.0
2005-01-27 11:45:00,61.28,61.29,61.25,61.29,3800.0,43.4995,43.5066,43.4783,43.5066,3800.0
2005-01-27 11:50:00,61.29,61.4,61.29,61.39,6600.0,43.5066,43.5847,43.5066,43.5776,6600.0
2005-01-27 11:55:00,61.39,61.5,61.39,61.47,5400.0,43.5776,43.6557,43.5776,43.6344,5400.0
2005-01-27 12:00:00,61.46,61.46,61.28,61.3,7200.0,43.6273,43.6273,43.4995,43.5137,7200.0
2005-01-27 12:05:00,61.28,61.35,61.21,61.24,7000.0,43.4995,43.5492,43.4499,43.4712,7000.0
2005-01-27 12:10:00,61.24,61.26,61.13,61.15,2600.0,43.4712,43.4854,43.3931,43.4073,2600.0
2005-01-27 12:15:00,61.08,61.1,60.98,61.0,4000.0,43.3576,43.3718,43.2866,43.3008,4000.0
2005-01-27 12:20:00,61.02,61.02,61.0,61.0,200.0,43.315,43.315,43.3008,43.3008,200.0
2005-01-27 12:25:00,61.01,61.01,60.94,60.94,2800.0,43.3079,43.3079,43.2582,43.2582,2800.0
2005-01-27 12:30:00,60.94,61.02,60.91,61.02,2000.0,43.2582,43.315,43.2369,43.315,2000.0
2005-01-27 12:35:00,61.0,61.04,60.99,60.99,1300.0,43.3008,43.3292,43.2937,43.2937,1300.0
2005-01-27 12:40:00,60.97,61.01,60.97,60.98,2700.0,43.2795,43.3079,43.2795,43.2866,2700.0
2005-01-27 12:45:00,60.96,60.96,60.94,60.94,1400.0,43.2724,43.2724,43.2582,43.2582,1400.0
2005-01-27 12:50:00,60.95,60.98,60.94,60.96,3500.0,43.2653,43.2866,43.2582,43.2724,3500.0
2005-01-27 12:55:00,60.95,60.95,60.92,60.93,1900.0,43.2653,43.2653,43.244,43.2511,1900.0
2005-01-27 13:00:00,60.94,60.97,60.94,60.96,1500.0,43.2582,43.2795,43.2582,43.2724,1500.0
2005-01-27 13:05:00,60.95,60.95,60.8,60.83,10800.0,43.2653,43.2653,43.1588,43.1801,10800.0
2005-01-27 13:10:00,60.83,60.83,60.75,60.78,4700.0,43.1801,43.1801,43.1233,43.1446,4700.0
2005-01-27 13:15:00,60.77,60.78,60.76,60.78,1100.0,43.1375,43.1446,43.1304,43.1446,1100.0
2005-01-27 13:20:00,60.77,60.77,60.7,60.76,3000.0,43.1375,43.1375,43.0878,43.1304,3000.0
2005-01-27 13:25:00,60.76,60.78,60.75,60.76,2500.0,43.1304,43.1446,43.1233,43.1304,2500.0
2005-01-27 13:30:00,60.76,60.76,60.64,60.65,6200.0,43.1304,43.1304,43.0452,43.0523,6200.0
2005-01-27 13:35:00,60.65,60.71,60.65,60.69,6400.0,43.0523,43.0949,43.0523,43.0807,6400.0
2005-01-27 13:40:00,60.7,60.7,60.68,60.68,1800.0,43.0878,43.0878,43.0736,43.0736,1800.0
2005-01-27 13:45:00,60.68,60.72,60.67,60.72,5100.0,43.0736,43.102,43.0665,43.102,5100.0
2005-01-27 13:50:00,60.71,60.71,60.6,60.6,5500.0,43.0949,43.0949,43.0169,43.0169,5500.0
2005-01-27 13:55:00,60.58,60.63,60.53,60.63,2800.0,43.0027,43.0381,42.9672,43.0381,2800.0
2005-01-27 14:00:00,60.63,60.66,60.59,60.66,2400.0,43.0381,43.0594,43.0098,43.0594,2400.0
2005-01-27 14:05:00,60.67,60.67,60.62,60.62,5800.0,43.0665,43.0665,43.031,43.031,5800.0
2005-01-27 14:10:00,60.62,60.66,60.62,60.63,1500.0,43.031,43.0594,43.031,43.0381,1500.0
2005-01-27 14:15:00,60.62,60.62,60.57,60.57,2100.0,43.031,43.031,42.9956,42.9956,2100.0
2005-01-27 14:20:00,60.57,60.62,60.57,60.62,3900.0,42.9956,43.031,42.9956,43.031,3900.0
2005-01-27 14:25:00,60.62,60.65,60.6,60.62,3800.0,43.031,43.0523,43.0169,43.031,3800.0
2005-01-27 14:30:00,60.62,60.62,60.5,60.6,17700.0,43.031,43.031,42.9459,43.0169,17700.0
2005-01-27 14:35:00,60.6,60.61,60.59,60.6,3100.0,43.0169,43.0239,43.0098,43.0169,3100.0
2005-01-27 14:40:00,60.6,60.65,60.59,60.61,4000.0,43.0169,43.0523,43.0098,43.0239,4000.0
2005-01-27 14:45:00,60.63,60.68,60.6,60.64,12600.0,43.0381,43.0736,43.0169,43.0452,12600.0
2005-01-27 14:50:00,60.65,60.69,60.6,60.6,9600.0,43.0523,43.0807,43.0169,43.0169,9600.0
2005-01-27 14:55:00,60.55,60.62,60.55,60.62,4600.0,42.9814,43.031,42.9814,43.031,4600.0
2005-01-27 15:00:00,60.65,60.65,60.62,60.65,7800.0,43.0523,43.0523,43.031,43.0523,7800.0
2005-01-27 15:05:00,60.63,60.64,60.61,60.61,7100.0,43.0381,43.0452,43.0239,43.0239,7100.0
2005-01-27 15:10:00,60.61,60.69,60.61,60.68,9900.0,43.0239,43.0807,43.0239,43.0736,9900.0
2005-01-27 15:15:00,60.68,60.76,60.68,60.72,17500.0,43.0736,43.1304,43.0736,43.102,17500.0
2005-01-27 15:20:00,60.72,60.72,60.62,60.64,6300.0,43.102,43.102,43.031,43.0452,6300.0
2005-01-27 15:25:00,60.64,60.71,60.64,60.68,18000.0,43.0452,43.0949,43.0452,43.0736,18000.0
2005-01-27 15:30:00,60.68,60.71,60.67,60.71,20400.0,43.0736,43.0949,43.0665,43.0949,20400.0
2005-01-27 15:35:00,60.71,60.75,60.7,60.73,14800.0,43.0949,43.1233,43.0878,43.1091,14800.0
2005-01-27 15:40:00,60.73,60.73,60.71,60.72,9600.0,43.1091,43.1091,43.0949,43.102,9600.0
2005-01-27 15:45:00,60.73,60.95,60.72,60.92,33300.0,43.1091,43.2653,43.102,43.244,33300.0
2005-01-27 15:50:00,60.9,60.9,60.78,60.78,16700.0,43.2298,43.2298,43.1446,43.1446,16700.0
2005-01-27 15:55:00,60.78,60.8,60.69,60.69,19900.0,43.1446,43.1588,43.0807,43.0807,19900.0
2005-01-28 09:30:00,60.7,60.71,60.6,60.6,4400.0,43.0878,43.0949,43.0169,43.0169,4400.0
2005-01-28 09:35:00,60.58,60.58,60.25,60.32,7200.0,43.0027,43.0027,42.7684,42.8181,7200.0
2005-01-28 09:40:00,60.32,60.59,60.32,60.59,6700.0,42.8181,43.0098,42.8181,43.0098,6700.0
2005-01-28 09:45:00,60.5,60.5,60.38,60.44,5900.0,42.9459,42.9459,42.8607,42.9033,5900.0
2005-01-28 09:50:00,60.44,60.52,60.4,60.4,7000.0,42.9033,42.9601,42.8749,42.8749,7000.0
2005-01-28 09:55:00,60.37,60.37,60.03,60.03,18700.0,42.8536,42.8536,42.6122,42.6122,18700.0
2005-01-28 10:00:00,60.03,60.07,60.02,60.06,11000.0,42.6122,42.6406,42.6051,42.6335,11000.0
2005-01-28 10:05:00,60.06,60.17,60.04,60.04,8600.0,42.6335,42.7116,42.6193,42.6193,8600.0
2005-01-28 10:10:00,60.04,60.13,60.01,60.03,20700.0,42.6193,42.6832,42.598,42.6122,20700.0
2005-01-28 10:15:00,60.04,60.1,60.02,60.1,7100.0,42.6193,42.6619,42.6051,42.6619,7100.0
2005-01-28 10:20:00,60.1,60.1,60.06,60.08,3400.0,42.6619,42.6619,42.6335,42.6477,3400.0
2005-01-28 10:25:00,60.1,60.21,60.1,60.16,5900.0,42.6619,42.74,42.6619,42.7045,5900.0
2005-01-28 10:30:00,60.14,60.17,60.1,60.15,31500.0,42.6903,42.7116,42.6619,42.6974,31500.0
2005-01-28 10:35:00,60.15,60.21,60.15,60.21,5000.0,42.6974,42.74,42.6974,42.74,5000.0
2005-01-28 10:40:00,60.19,60.25,60.15,60.15,2700.0,42.7258,42.7684,42.6974,42.6974,2700.0
2005-01-28 10:45:00,60.15,60.15,60.06,60.07,3300.0,42.6974,42.6974,42.6335,42.6406,3300.0
2005-01-28 10:50:00,60.06,60.06,60.05,60.05,2100.0,42.6335,42.6335,42.6264,42.6264,2100.0
2005-01-28 10:55:00,60.06,60.1,60.05,60.09,3500.0,42.6335,42.6619,42.6264,42.6548,3500.0
2005-01-28 11:00:00,60.09,60.14,60.05,60.09,2700.0,42.6548,42.6903,42.6264,42.6548,2700.0
2005-01-28 11:05:00,60.11,60.11,60.05,60.06,4100.0,42.669,42.669,42.6264,42.6335,4100.0
2005-01-28 11:10:00,60.06,60.13,60.0,60.05,5400.0,42.6335,42.6832,42.5909,42.6264,5400.0
2005-01-28 11:15:00,60.05,60.08,60.03,60.05,10700.0,42.6264,42.6477,42.6122,42.6264,10700.0
2005-01-28 11:20:00,60.0,60.05,59.99,60.02,14000.0,42.5909,42.6264,42.5838,42.6051,14000.0
2005-01-28 11:25:00,60.02,60.04,59.98,60.01,9800.0,42.6051,42.6193,42.5767,42.598,9800.0
2005-01-28 11:30:00,60.0,60.05,60.0,60.02,5200.0,42.5909,42.6264,42.5909,42.6051,5200.0
2005-01-28 11:35:00,60.02,60.03,59.85,59.89,5400.0,42.6051,42.6122,42.4845,42.5129,5400.0
2005-01-28 11:40:00,59.91,59.92,59.85,59.92,3500.0,42.5271,42.5342,42.4845,42.5342,3500.0
2005-01-28 11:45:00,59.9,59.98,59.9,59.96,4200.0,42.52,42.5767,42.52,42.5625,4200.0
2005-01-28 11:50:00,59.94,60.02,59.94,59.99,2500.0,42.5484,42.6051,42.5484,42.5838,2500.0
2005-01-28 11:55:00,59.99,60.01,59.99,60.01,2300.0,42.5838,42.598,42.5838,42.598,2300.0
2005-01-28 12:00:00,59.99,60.08,59.99,60.06,4400.0,42.5838,42.6477,42.5838,42.6335,4400.0
2005-01-28 12:05:00,60.11,60.14,60.06,60.1,7600.0,42.669,42.6903,42.6335,42.6619,7600.0
2005-01-28 12:10:00,60.08,60.08,60.06,60.06,200.0,42.6477,42.6477,42.6335,42.6335,200.0
2005-01-28 12:15:00,60.05,60.1,60.05,60.07,2700.0,42.6264,42.6619,42.6264,42.6406,2700.0
2005-01-28 12:20:00,60.07,60.14,60.06,60.08,2200.0,42.6406,42.6903,42.6335,42.6477,2200.0
2005-01-28 12:25:00,60.07,60.09,60.06,60.07,1500.0,42.6406,42.6548,42.6335,42.6406,1500.0
2005-01-28 12:30:00,60.06,60.06,60.03,60.05,3600.0,42.6335,42.6335,42.6122,42.6264,3600.0
2005-01-28 12:35:00,60.05,60.08,59.93,60.0,2200.0,42.6264,42.6477,42.5413,42.5909,2200.0
2005-01-28 12:40:00,60.0,60.05,60.0,60.02,3400.0,42.5909,42.6264,42.5909,42.6051,3400.0
2005-01-28 12:45:00,60.01,60.06,60.0,60.05,3800.0,42.598,42.6335,42.5909,42.6264,3800.0
2005-01-28 12:50:00,60.05,60.06,60.01,60.05,13900.0,42.6264,42.6335,42.598,42.6264,13900.0
2005-01-28 12:55:00,60.0,60.07,60.0,60.04,3500.0,42.5909,42.6406,42.5909,42.6193,3500.0
2005-01-28 13:00:00,60.02,60.03,60.0,60.02,53200.0,42.6051,42.6122,42.5909,42.6051,53200.0
2005-01-28 13:05:00,60.04,60.05,60.0,60.05,2200.0,42.6193,42.6264,42.5909,42.6264,2200.0
2005-01-28 13:10:00,60.06,60.09,60.05,60.08,1400.0,42.6335,42.6548,42.6264,42.6477,1400.0
2005-01-28 13:15:00,60.06,60.09,60.06,60.08,2700.0,42.6335,42.6548,42.6335,42.6477,2700.0
2005-01-28 13:20:00,60.13,60.16,60.11,60.14,3500.0,42.6832,42.7045,42.669,42.6903,3500.0
2005-01-28 13:25:00,60.16,60.19,60.13,60.15,4300.0,42.7045,42.7258,42.6832,42.6974,4300.0
2005-01-28 13:30:00,60.14,60.15,60.08,60.13,3700.0,42.6903,42.6974,42.6477,42.6832,3700.0
2005-01-28 13:35:00,60.1,60.12,60.07,60.12,1800.0,42.6619,42.6761,42.6406,42.6761,1800.0
2005-01-28 13:40:00,60.11,60.12,60.09,60.12,5600.0,42.669,42.6761,42.6548,42.6761,5600.0
2005-01-28 13:45:00,60.12,60.14,60.1,60.14,2000.0,42.6761,42.6903,42.6619,42.6903,2000.0
2005-01-28 13:50:00,60.14,60.14,60.1,60.1,5200.0,42.6903,42.6903,42.6619,42.6619,5200.0
2005-01-28 13:55:00,60.1,60.13,60.02,60.02,4000.0,42.6619,42.6832,42.6051,42.6051,4000.0
2005-01-28 14:00:00,60.08,60.1,60.06,60.1,2800.0,42.6477,42.6619,42.6335,42.6619,2800.0
2005-01-28 14:05:00,60.09,60.09,60.02,60.06,3900.0,42.6548,42.6548,42.6051,42.6335,3900.0
2005-01-28 14:10:00,60.05,60.06,60.02,60.06,2000.0,42.6264,42.6335,42.6051,42.6335,2000.0
2005-01-28 14:15:00,60.09,60.12,60.07,60.1,3500.0,42.6548,42.6761,42.6406,42.6619,3500.0
2005-01-28 14:20:00,60.1,60.1,60.04,60.09,1400.0,42.6619,42.6619,42.6193,42.6548,1400.0
2005-01-28 14:25:00,60.1,60.14,60.05,60.05,3800.0,42.6619,42.6903,42.6264,42.6264,3800.0
2005-01-28 14:30:00,60.07,60.1,60.0,60.08,5700.0,42.6406,42.6619,42.5909,42.6477,5700.0
2005-01-28 14:35:00,60.05,60.1,60.04,60.1,5000.0,42.6264,42.6619,42.6193,42.6619,5000.0
2005-01-28 14:40:00,60.1,60.18,60.09,60.15,12600.0,42.6619,42.7187,42.6548,42.6974,12600.0
2005-01-28 14:45:00,60.15,60.18,60.15,60.18,2500.0,42.6974,42.7187,42.6974,42.7187,2500.0
2005-01-28 14:50:00,60.18,60.18,60.12,60.16,3900.0,42.7187,42.7187,42.6761,42.7045,3900.0
2005-01-28 14:55:00,60.16,60.17,60.1,60.15,9600.0,42.7045,42.7116,42.6619,42.6974,9600.0
2005-01-28 15:00:00,60.14,60.2,60.1,60.16,11900.0,42.6903,42.7329,42.6619,42.7045,11900.0
2005-01-28 15:05:00,60.15,60.15,60.15,60.15,1100.0,42.6974,42.6974,42.6974,42.6974,1100.0
2005-01-28 15:10:00,60.16,60.19,60.14,60.14,2100.0,42.7045,42.7258,42.6903,42.6903,2100.0
2005-01-28 15:15:00,60.15,60.16,60.12,60.13,4300.0,42.6974,42.7045,42.6761,42.6832,4300.0
2005-01-28 15:20:00,60.15,60.18,60.13,60.15,21200.0,42.6974,42.7187,42.6832,42.6974,21200.0
2005-01-28 15:25:00,60.13,60.17,60.09,60.1,4800.0,42.6832,42.7116,42.6548,42.6619,4800.0
2005-01-28 15:30:00,60.1,60.11,60.06,60.09,7200.0,42.6619,42.669,42.6335,42.6548,7200.0
2005-01-28 15:35:00,60.12,60.15,60.11,60.13,6400.0,42.6761,42.6974,42.669,42.6832,6400.0
2005-01-28 15:40:00,60.13,60.22,60.13,60.17,8000.0,42.6832,42.7471,42.6832,42.7116,8000.0
2005-01-28 15:45:00,60.2,60.23,60.17,60.19,8400.0,42.7329,42.7542,42.7116,42.7258,8400.0
2005-01-28 15:50:00,60.2,60.2,60.08,60.12,7400.0,42.7329,42.7329,42.6477,42.6761,7400.0
2005-01-28 15:55:00,60.09,60.13,60.09,60.13,14900.0,42.6548,42.6832,42.6548,42.6832,14900.0
2005-01-31 09:30:00,60.75,60.81,60.7,60.73,15800.0,43.1233,43.1659,43.0878,43.1091,15800.0
2005-01-31 09:35:00,60.73,60.73,60.65,60.65,3700.0,43.1091,43.1091,43.0523,43.0523,3700.0
2005-01-31 09:40:00,60.64,60.64,60.51,60.6,5400.0,43.0452,43.0452,42.953,43.0169,5400.0
2005-01-31 09:45:00,60.61,60.63,60.44,60.5,3300.0,43.0239,43.0381,42.9033,42.9459,3300.0
2005-01-31 09:50:00,60.62,60.82,60.62,60.8,14700.0,43.031,43.173,43.031,43.1588,14700.0
2005-01-31 09:55:00,60.79,60.8,60.74,60.74,10700.0,43.1517,43.1588,43.1162,43.1162,10700.0
2005-01-31 10:00:00,60.71,60.87,60.7,60.87,9600.0,43.0949,43.2085,43.0878,43.2085,9600.0
2005-01-31 10:05:00,60.94,60.94,60.81,60.81,2000.0,43.2582,43.2582,43.1659,43.1659,2000.0
2005-01-31 10:10:00,60.81,60.9,60.77,60.9,8800.0,43.1659,43.2298,43.1375,43.2298,8800.0
2005-01-31 10:15:00,60.9,60.93,60.83,60.83,7400.0,43.2298,43.2511,43.1801,43.1801,7400.0
2005-01-31 10:20:00,60.82,60.9,60.8,60.82,8000.0,43.173,43.2298,43.1588,43.173,8000.0
2005-01-31 10:25:00,60.82,60.82,60.81,60.82,2200.0,43.173,43.173,43.1659,43.173,2200.0
2005-01-31 10:30:00,60.88,60.89,60.87,60.89,10100.0,43.2156,43.2227,43.2085,43.2227,10100.0
2005-01-31 10:35:00,60.89,60.92,60.89,60.91,9400.0,43.2227,43.244,43.2227,43.2369,9400.0
2005-01-31 10:40:00,60.91,61.02,60.91,60.94,7400.0,43.2369,43.315,43.2369,43.2582,7400.0
2005-01-31 10:45:00,60.93,60.95,60.9,60.9,3700.0,43.2511,43.2653,43.2298,43.2298,3700.0
2005-01-31 10:50:00,60.91,60.95,60.89,60.95,8600.0,43.2369,43.2653,43.2227,43.2653,8600.0
2005-01-31 10:55:00,60.95,60.99,60.95,60.96,2600.0,43.2653,43.2937,43.2653,43.2724,2600.0
2005-01-31 11:00:00,60.98,60.98,60.94,60.96,5600.0,43.2866,43.2866,43.2582,43.2724,5600.0
2005-01-31 11:05:00,60.96,60.99,60.96,60.98,3800.0,43.2724,43.2937,43.2724,43.2866,3800.0
2005-01-31 11:10:00,60.97,60.97,60.95,60.97,1500.0,43.2795,43.2795,43.2653,43.2795,1500.0
2005-01-31 11:15:00,60.97,60.99,60.97,60.99,3100.0,43.2795,43.2937,43.2795,43.2937,3100.0
2005-01-31 11:20:00,60.99,60.99,60.98,60.99,3900.0,43.2937,43.2937,43.2866,43.2937,3900.0
2005-01-31 11:25:00,61.0,61.07,61.0,61.07,17500.0,43.3008,43.3505,43.3008,43.3505,17500.0
2005-01-31 11:30:00,61.07,61.09,61.06,61.06,6700.0,43.3505,43.3647,43.3434,43.3434,6700.0
2005-01-31 11:35:00,61.05,61.08,61.04,61.08,5100.0,43.3363,43.3576,43.3292,43.3576,5100.0
2005-01-31 11:40:00,61.08,61.31,61.08,61.27,10200.0,43.3576,43.5208,43.3576,43.4924,10200.0
2005-01-31 11:45:00,61.26,61.29,61.19,61.19,7800.0,43.4854,43.5066,43.4357,43.4357,7800.0
2005-01-31 11:50:00,61.19,61.19,61.16,61.17,3000.0,43.4357,43.4357,43.4144,43.4215,3000.0
2005-01-31 11:55:00,61.17,61.19,61.12,61.15,3400.0,43.4215,43.4357,43.386,43.4073,3400.0
2005-01-31 12:00:00,61.14,61.14,61.11,61.14,2800.0,43.4002,43.4002,43.3789,43.4002,2800.0
2005-01-31 12:05:00,61.15,61.25,61.14,61.25,5900.0,43.4073,43.4783,43.4002,43.4783,5900.0
2005-01-31 12:10:00,61.24,61.24,61.15,61.15,6900.0,43.4712,43.4712,43.4073,43.4073,6900.0
2005-01-31 12:15:00,61.14,61.14,61.03,61.06,6600.0,43.4002,43.4002,43.3221,43.3434,6600.0
2005-01-31 12:20:00,61.06,61.2,61.06,61.16,3500.0,43.3434,43.4428,43.3434,43.4144,3500.0
2005-01-31 12:25:00,61.17,61.2,61.16,61.2,12100.0,43.4215,43.4428,43.4144,43.4428,12100.0
2005-01-31 12:30:00,61.25,61.28,61.18,61.18,6000.0,43.4783,43.4995,43.4286,43.4286,6000.0
2005-01-31 12:35:00,61.17,61.18,61.16,61.17,2600.0,43.4215,43.4286,43.4144,43.4215,2600.0
2005-01-31 12:40:00,61.18,61.2,61.18,61.2,6900.0,43.4286,43.4428,43.4286,43.4428,6900.0
2005-01-31 12:45:00,61.2,61.2,61.16,61.16,2300.0,43.4428,43.4428,43.4144,43.4144,2300.0
2005-01-31 12:50:00,61.16,61.2,61.16,61.2,2700.0,43.4144,43.4428,43.4144,43.4428,2700.0
2005-01-31 12:55:00,61.21,61.21,61.21,61.21,1700.0,43.4499,43.4499,43.4499,43.4499,1700.0
2005-01-31 13:00:00,61.21,61.23,61.2,61.23,3900.0,43.4499,43.4641,43.4428,43.4641,3900.0
2005-01-31 13:05:00,61.23,61.23,61.19,61.21,3800.0,43.4641,43.4641,43.4357,43.4499,3800.0
2005-01-31 13:10:00,61.2,61.2,61.18,61.18,1600.0,43.4428,43.4428,43.4286,43.4286,1600.0
2005-01-31 13:15:00,61.18,61.32,61.17,61.27,11000.0,43.4286,43.5279,43.4215,43.4924,11000.0
2005-01-31 13:20:00,61.27,61.27,61.19,61.2,5500.0,43.4924,43.4924,43.4357,43.4428,5500.0
2005-01-31 13:25:00,61.2,61.22,61.19,61.19,1800.0,43.4428,43.457,43.4357,43.4357,1800.0
2005-01-31 13:30:00,61.19,61.19,61.16,61.16,1700.0,43.4357,43.4357,43.4144,43.4144,1700.0
2005-01-31 13:35:00,61.16,61.19,61.15,61.19,2600.0,43.4144,43.4357,43.4073,43.4357,2600.0
2005-01-31 13:40:00,61.19,61.29,61.19,61.2,3100.0,43.4357,43.5066,43.4357,43.4428,3100.0
2005-01-31 13:45:00,61.2,61.2,61.18,61.18,2500.0,43.4428,43.4428,43.4286,43.4286,2500.0
2005-01-31 13:50:00,61.17,61.17,61.08,61.1,2900.0,43.4215,43.4215,43.3576,43.3718,2900.0
2005-01-31 13:55:00,61.09,61.09,61.02,61.09,2900.0,43.3647,43.3647,43.315,43.3647,2900.0
2005-01-31 14:00:00,61.09,61.1,61.08,61.09,4000.0,43.3647,43.3718,43.3576,43.3647,4000.0
2005-01-31 14:05:00,61.09,61.2,61.09,61.2,1900.0,43.3647,43.4428,43.3647,43.4428,1900.0
2005-01-31 14:10:00,61.16,61.23,61.16,61.22,2500.0,43.4144,43.4641,43.4144,43.457,2500.0
2005-01-31 14:15:00,61.22,61.22,61.2,61.2,4100.0,43.457,43.457,43.4428,43.4428,4100.0
2005-01-31 14:20:00,61.21,61.23,61.21,61.21,4400.0,43.4499,43.4641,43.4499,43.4499,4400.0
2005-01-31 14:25:00,61.21,61.21,61.16,61.16,4000.0,43.4499,43.4499,43.4144,43.4144,4000.0
2005-01-31 14:30:00,61.16,61.17,61.16,61.17,4900.0,43.4144,43.4215,43.4144,43.4215,4900.0
2005-01-31 14:35:00,61.18,61.27,61.18,61.25,8200.0,43.4286,43.4924,43.4286,43.4783,8200.0
2005-01-31 14:40:00,61.26,61.26,61.18,61.19,6600.0,43.4854,43.4854,43.4286,43.4357,6600.0
2005-01-31 14:45:00,61.19,61.2,61.19,61.19,2400.0,43.4357,43.4428,43.4357,43.4357,2400.0
2005-01-31 14:50:00,61.21,61.21,61.15,61.15,2900.0,43.4499,43.4499,43.4073,43.4073,2900.0
2005-01-31 14:55:00,61.16,61.2,61.16,61.19,3000.0,43.4144,43.4428,43.4144,43.4357,3000.0
2005-01-31 15:00:00,61.19,61.23,61.19,61.19,4500.0,43.4357,43.4641,43.4357,43.4357,4500.0
2005-01-31 15:05:00,61.19,61.19,61.15,61.15,2200.0,43.4357,43.4357,43.4073,43.4073,2200.0
2005-01-31 15:10:00,61.15,61.15,61.09,61.09,2600.0,43.4073,43.4073,43.3647,43.3647,2600.0
2005-01-31 15:15:00,61.09,61.09,61.03,61.03,8400.0,43.3647,43.3647,43.3221,43.3221,8400.0
2005-01-31 15:20:00,61.03,61.04,61.01,61.02,6100.0,43.3221,43.3292,43.3079,43.315,6100.0
2005-01-31 15:25:00,61.01,61.11,61.01,61.1,6200.0,43.3079,43.3789,43.3079,43.3718,6200.0
2005-01-31 15:30:00,61.12,61.17,61.1,61.17,5800.0,43.386,43.4215,43.3718,43.4215,5800.0
2005-01-31 15:35:00,61.18,61.2,61.17,61.19,12800.0,43.4286,43.4428,43.4215,43.4357,12800.0
2005-01-31 15:40:00,61.19,61.2,61.18,61.19,8600.0,43.4357,43.4428,43.4286,43.4357,8600.0
2005-01-31 15:45:00,61.19,61.2,61.17,61.19,16700.0,43.4357,43.4428,43.4215,43.4357,16700.0
2005-01-31 15:50:00,61.17,61.2,61.17,61.19,13800.0,43.4215,43.4428,43.4215,43.4357,13800.0
2005-01-31 15:55:00,61.19,61.2,61.17,61.17,18400.0,43.4357,43.4428,43.4215,43.4215,18400.0
2005-02-01 09:30:00,61.21,61.21,61.05,61.05,7200.0,43.4499,43.4499,43.3363,43.3363,7200.0
2005-02-01 09:35:00,61.0,61.02,60.9,60.97,2700.0,43.3008,43.315,43.2298,43.2795,2700.0
2005-02-01 09:40:00,61.03,61.16,61.03,61.11,1800.0,43.3221,43.4144,43.3221,43.3789,1800.0
2005-02-01 09:45:00,61.16,61.29,61.16,61.24,11400.0,43.4144,43.5066,43.4144,43.4712,11400.0
2005-02-01 09:50:00,61.22,61.22,61.19,61.19,1600.0,43.457,43.457,43.4357,43.4357,1600.0
2005-02-01 09:55:00,61.19,61.24,61.1,61.24,5000.0,43.4357,43.4712,43.3718,43.4712,5000.0
2005-02-01 10:00:00,61.2,61.2,61.11,61.2,4600.0,43.4428,43.4428,43.3789,43.4428,4600.0
2005-02-01 10:05:00,61.21,61.3,61.21,61.27,9400.0,43.4499,43.5137,43.4499,43.4924,9400.0
2005-02-01 10:10:00,61.27,61.29,61.26,61.26,4300.0,43.4924,43.5066,43.4854,43.4854,4300.0
2005-02-01 10:15:00,61.26,61.36,61.26,61.28,12200.0,43.4854,43.5563,43.4854,43.4995,12200.0
2005-02-01 10:20:00,61.28,61.31,61.26,61.29,13000.0,43.4995,43.5208,43.4854,43.5066,13000.0
2005-02-01 10:25:00,61.3,61.34,61.3,61.34,5600.0,43.5137,43.5421,43.5137,43.5421,5600.0
2005-02-01 10:30:00,61.37,61.38,61.33,61.38,2000.0,43.5634,43.5705,43.535,43.5705,2000.0
2005-02-01 10:35:00,61.38,61.49,61.38,61.49,4200.0,43.5705,43.6486,43.5705,43.6486,4200.0
2005-02-01 10:40:00,61.48,61.58,61.48,61.57,9000.0,43.6415,43.7125,43.6415,43.7054,9000.0
2005-02-01 10:45:00,61.57,61.58,61.54,61.55,5600.0,43.7054,43.7125,43.6841,43.6912,5600.0
2005-02-01 10:50:00,61.55,61.55,61.52,61.53,4400.0,43.6912,43.6912,43.6699,43.677,4400.0
2005-02-01 10:55:00,61.56,61.56,61.56,61.56,4400.0,43.6983,43.6983,43.6983,43.6983,4400.0
2005-02-01 11:00:00,61.56,61.58,61.55,61.57,10900.0,43.6983,43.7125,43.6912,43.7054,10900.0
2005-02-01 11:05:00,61.57,61.58,61.52,61.52,8600.0,43.7054,43.7125,43.6699,43.6699,8600.0
2005-02-01 11:10:00,61.52,61.58,61.52,61.55,4000.0,43.6699,43.7125,43.6699,43.6912,4000.0
2005-02-01 11:15:00,61.55,61.56,61.48,61.48,3800.0,43.6912,43.6983,43.6415,43.6415,3800.0
2005-02-01 11:20:00,61.49,61.49,61.42,61.43,3600.0,43.6486,43.6486,43.5989,43.606,3600.0
2005-02-01 11:25:00,61.41,61.42,61.36,61.38,3100.0,43.5918,43.5989,43.5563,43.5705,3100.0
2005-02-01 11:30:00,61.39,61.44,61.39,61.44,7900.0,43.5776,43.6131,43.5776,43.6131,7900.0
2005-02-01 11:35:00,61.44,61.48,61.44,61.47,3700.0,43.6131,43.6415,43.6131,43.6344,3700.0
2005-02-01 11:40:00,61.46,61.54,61.43,61.54,3400.0,43.6273,43.6841,43.606,43.6841,3400.0
2005-02-01 11:45:00,61.54,61.64,61.54,61.64,4500.0,43.6841,43.7551,43.6841,43.7551,4500.0
2005-02-01 11:50:00,61.68,61.68,61.62,61.64,3600.0,43.7835,43.7835,43.7409,43.7551,3600.0
2005-02-01 11:55:00,61.64,61.67,61.6,61.61,4300.0,43.7551,43.7764,43.7267,43.7338,4300.0
2005-02-01 12:00:00,61.61,61.69,61.61,61.67,8800.0,43.7338,43.7906,43.7338,43.7764,8800.0
2005-02-01 12:05:00,61.67,61.68,61.65,61.65,2400.0,43.7764,43.7835,43.7622,43.7622,2400.0
2005-02-01 12:10:00,61.7,61.7,61.62,61.63,4700.0,43.7977,43.7977,43.7409,43.748,4700.0
2005-02-01 12:15:00,61.63,61.63,61.55,61.58,2900.0,43.748,43.748,43.6912,43.7125,2900.0
2005-02-01 12:20:00,61.59,61.66,61.59,61.64,1800.0,43.7196,43.7693,43.7196,43.7551,1800.0
2005-02-01 12:25:00,61.65,61.65,61.57,61.59,2800.0,43.7622,43.7622,43.7054,43.7196,2800.0
2005-02-01 12:30:00,61.6,61.62,61.58,61.58,5400.0,43.7267,43.7409,43.7125,43.7125,5400.0
2005-02-01 12:35:00,61.58,61.59,61.58,61.59,2700.0,43.7125,43.7196,43.7125,43.7196,2700.0
2005-02-01 12:40:00,61.59,61.59,61.57,61.57,2300.0,43.7196,43.7196,43.7054,43.7054,2300.0
2005-02-01 12:45:00,61.57,61.6,61.55,61.55,3100.0,43.7054,43.7267,43.6912,43.6912,3100.0
2005-02-01 12:50:00,61.54,61.54,61.52,61.53,2500.0,43.6841,43.6841,43.6699,43.677,2500.0
2005-02-01 12:55:00,61.52,61.53,61.52,61.53,2400.0,43.6699,43.677,43.6699,43.677,2400.0
2005-02-01 13:00:00,61.54,61.56,61.53,61.53,21800.0,43.6841,43.6983,43.677,43.677,21800.0
2005-02-01 13:05:00,61.5,61.5,61.5,61.5,1200.0,43.6557,43.6557,43.6557,43.6557,1200.0
2005-02-01 13:10:00,61.5,61.52,61.5,61.52,900.0,43.6557,43.6699,43.6557,43.6699,900.0
2005-02-01 13:15:00,61.51,61.55,61.51,61.54,2500.0,43.6628,43.6912,43.6628,43.6841,2500.0
2005-02-01 13:20:00,61.54,61.55,61.5,61.53,5000.0,43.6841,43.6912,43.6557,43.677,5000.0
2005-02-01 13:25:00,61.53,61.55,61.49,61.54,4400.0,43.677,43.6912,43.6486,43.6841,4400.0
2005-02-01 13:30:00,61.54,61.55,61.52,61.52,2800.0,43.6841,43.6912,43.6699,43.6699,2800.0
2005-02-01 13:35:00,61.53,61.55,61.53,61.55,1500.0,43.677,43.6912,43.677,43.6912,1500.0
2005-02-01 13:40:00,61.53,61.54,61.53,61.54,4100.0,43.677,43.6841,43.677,43.6841,4100.0
2005-02-01 13:45:00,61.53,61.56,61.52,61.56,3700.0,43.677,43.6983,43.6699,43.6983,3700.0
2005-02-01 13:50:00,61.57,61.57,61.48,61.49,2800.0,43.7054,43.7054,43.6415,43.6486,2800.0
2005-02-01 13:55:00,61.49,61.5,61.48,61.5,2600.0,43.6486,43.6557,43.6415,43.6557,2600.0
2005-02-01 14:00:00,61.51,61.55,61.51,61.53,2200.0,43.6628,43.6912,43.6628,43.677,2200.0
2005-02-01 14:05:00,61.54,61.62,61.53,61.61,6800.0,43.6841,43.7409,43.677,43.7338,6800.0
2005-02-01 14:10:00,61.6,61.66,61.6,61.64,6800.0,43.7267,43.7693,43.7267,43.7551,6800.0
2005-02-01 14:15:00,61.64,61.64,61.6,61.6,4000.0,43.7551,43.7551,43.7267,43.7267,4000.0
2005-02-01 14:20:00,61.61,61.62,61.58,61.62,5200.0,43.7338,43.7409,43.7125,43.7409,5200.0
2005-02-01 14:25:00,61.63,61.63,61.6,61.6,4100.0,43.748,43.748,43.7267,43.7267,4100.0
2005-02-01 14:30:00,61.6,61.68,61.6,61.68,1900.0,43.7267,43.7835,43.7267,43.7835,1900.0
2005-02-01 14:35:00,61.68,61.7,61.67,61.7,2700.0,43.7835,43.7977,43.7764,43.7977,2700.0
2005-02-01 14:40:00,61.73,61.74,61.71,61.71,4600.0,43.819,43.8261,43.8048,43.8048,4600.0
2005-02-01 14:45:00,61.71,61.71,61.68,61.68,3100.0,43.8048,43.8048,43.7835,43.7835,3100.0
2005-02-01 14:50:00,61.69,61.7,61.66,61.66,4700.0,43.7906,43.7977,43.7693,43.7693,4700.0
2005-02-01 14:55:00,61.66,61.66,61.58,61.6,5000.0,43.7693,43.7693,43.7125,43.7267,5000.0
2005-02-01 15:00:00,61.59,61.65,61.59,61.62,3300.0,43.7196,43.7622,43.7196,43.7409,3300.0
2005-02-01 15:05:00,61.63,61.66,61.62,61.63,3000.0,43.748,43.7693,43.7409,43.748,3000.0
2005-02-01 15:10:00,61.64,61.64,61.62,61.63,4400.0,43.7551,43.7551,43.7409,43.748,4400.0
2005-02-01 15:15:00,61.65,61.73,61.65,61.73,8100.0,43.7622,43.819,43.7622,43.819,8100.0
2005-02-01 15:20:00,61.72,61.9,61.72,61.79,17200.0,43.8119,43.9397,43.8119,43.8616,17200.0
2005-02-01 15:25:00,61.79,61.79,61.73,61.75,4200.0,43.8616,43.8616,43.819,43.8332,4200.0
2005-02-01 15:30:00,61.75,61.75,61.71,61.72,5500.0,43.8332,43.8332,43.8048,43.8119,5500.0
2005-02-01 15:35:00,61.73,61.73,61.68,61.71,10700.0,43.819,43.819,43.7835,43.8048,10700.0
2005-02-01 15:40:00,61.72,61.72,61.7,61.71,5900.0,43.8119,43.8119,43.7977,43.8048,5900.0
2005-02-01 15:45:00,61.7,61.75,61.7,61.73,7300.0,43.7977,43.8332,43.7977,43.819,7300.0
2005-02-01 15:50:00,61.74,61.75,61.71,61.71,12200.0,43.8261,43.8332,43.8048,43.8048,12200.0
2005-02-01 15:55:00,61.71,61.72,61.67,61.71,8700.0,43.8048,43.8119,43.7764,43.8048,8700.0
2005-02-02 09:30:00,61.99,62.0,61.7,61.7,11800.0,44.0035,44.0106,43.7977,43.7977,11800.0
2005-02-02 09:35:00,61.7,61.89,61.69,61.8,7300.0,43.7977,43.9326,43.7906,43.8687,7300.0
2005-02-02 09:40:00,61.8,62.08,61.8,61.95,16100.0,43.8687,44.0674,43.8687,43.9751,16100.0
2005-02-02 09:45:00,61.97,62.08,61.94,62.05,40000.0,43.9893,44.0674,43.968,44.0461,40000.0
2005-02-02 09:50:00,62.01,62.01,61.87,61.89,7100.0,44.0177,44.0177,43.9184,43.9326,7100.0
2005-02-02 09:55:00,61.9,61.95,61.85,61.87,7200.0,43.9397,43.9751,43.9042,43.9184,7200.0
2005-02-02 10:00:00,61.85,61.86,61.71,61.8,5000.0,43.9042,43.9113,43.8048,43.8687,5000.0
2005-02-02 10:05:00,61.79,61.82,61.74,61.8,3800.0,43.8616,43.8829,43.8261,43.8687,3800.0
2005-02-02 10:10:00,61.79,61.8,61.77,61.78,3300.0,43.8616,43.8687,43.8474,43.8545,3300.0
2005-02-02 10:15:00,61.77,61.78,61.69,61.74,2300.0,43.8474,43.8545,43.7906,43.8261,2300.0
2005-02-02 10:20:00,61.72,61.72,61.56,61.56,2100.0,43.8119,43.8119,43.6983,43.6983,2100.0
2005-02-02 10:25:00,61.56,61.67,61.55,61.67,3100.0,43.6983,43.7764,43.6912,43.7764,3100.0
2005-02-02 10:30:00,61.69,61.75,61.64,61.75,6100.0,43.7906,43.8332,43.7551,43.8332,6100.0
2005-02-02 10:35:00,61.72,61.84,61.7,61.82,6800.0,43.8119,43.8971,43.7977,43.8829,6800.0
2005-02-02 10:40:00,61.8,61.82,61.8,61.8,2100.0,43.8687,43.8829,43.8687,43.8687,2100.0
2005-02-02 10:45:00,61.81,61.82,61.79,61.8,2200.0,43.8758,43.8829,43.8616,43.8687,2200.0
2005-02-02 10:50:00,61.8,61.81,61.79,61.79,1900.0,43.8687,43.8758,43.8616,43.8616,1900.0
2005-02-02 10:55:00,61.79,61.86,61.79,61.79,3000.0,43.8616,43.9113,43.8616,43.8616,3000.0
2005-02-02 11:00:00,61.81,61.83,61.81,61.82,2200.0,43.8758,43.89,43.8758,43.8829,2200.0
2005-02-02 11:05:00,61.79,61.79,61.77,61.78,2800.0,43.8616,43.8616,43.8474,43.8545,2800.0
2005-02-02 11:10:00,61.77,61.84,61.77,61.8,23800.0,43.8474,43.8971,43.8474,43.8687,23800.0
2005-02-02 11:15:00,61.81,61.85,61.8,61.85,12400.0,43.8758,43.9042,43.8687,43.9042,12400.0
2005-02-02 11:20:00,61.84,61.86,61.84,61.84,1400.0,43.8971,43.9113,43.8971,43.8971,1400.0
2005-02-02 11:25:00,61.83,61.85,61.8,61.85,9400.0,43.89,43.9042,43.8687,43.9042,9400.0
2005-02-02 11:30:00,61.85,61.85,61.8,61.82,1500.0,43.9042,43.9042,43.8687,43.8829,1500.0
2005-02-02 11:35:00,61.82,61.92,61.82,61.9,66200.0,43.8829,43.9539,43.8829,43.9397,66200.0
2005-02-02 11:40:00,61.9,61.91,61.89,61.9,2600.0,43.9397,43.9468,43.9326,43.9397,2600.0
2005-02-02 11:45:00,61.9,61.9,61.84,61.88,2200.0,43.9397,43.9397,43.8971,43.9255,2200.0
2005-02-02 11:50:00,61.87,61.89,61.87,61.89,3100.0,43.9184,43.9326,43.9184,43.9326,3100.0
2005-02-02 11:55:00,61.89,61.9,61.89,61.9,3000.0,43.9326,43.9397,43.9326,43.9397,3000.0
2005-02-02 12:00:00,61.9,61.9,61.86,61.89,6400.0,43.9397,43.9397,43.9113,43.9326,6400.0
2005-02-02 12:05:00,61.88,61.89,61.88,61.88,1700.0,43.9255,43.9326,43.9255,43.9255,1700.0
2005-02-02 12:10:00,61.89,61.9,61.85,61.88,4700.0,43.9326,43.9397,43.9042,43.9255,4700.0
2005-02-02 12:15:00,61.89,61.9,61.88,61.88,2400.0,43.9326,43.9397,43.9255,43.9255,2400.0
2005-02-02 12:20:00,61.88,61.88,61.88,61.88,2200.0,43.9255,43.9255,43.9255,43.9255,2200.0
2005-02-02 12:25:00,61.87,61.87,61.87,61.87,900.0,43.9184,43.9184,43.9184,43.9184,900.0
2005-02-02 12:30:00,61.87,61.94,61.87,61.92,5700.0,43.9184,43.968,43.9184,43.9539,5700.0
2005-02-02 12:35:00,61.93,61.93,61.89,61.9,5100.0,43.9609,43.9609,43.9326,43.9397,5100.0
2005-02-02 12:40:00,61.88,61.92,61.88,61.91,3800.0,43.9255,43.9539,43.9255,43.9468,3800.0
2005-02-02 12:45:00,61.92,61.93,61.89,61.91,3900.0,43.9539,43.9609,43.9326,43.9468,3900.0
2005-02-02 12:50:00,61.91,61.91,61.9,61.91,3200.0,43.9468,43.9468,43.9397,43.9468,3200.0
2005-02-02 12:55:00,61.91,61.93,61.91,61.93,5600.0,43.9468,43.9609,43.9468,43.9609,5600.0
2005-02-02 13:00:00,61.93,61.95,61.93,61.94,4100.0,43.9609,43.9751,43.9609,43.968,4100.0
2005-02-02 13:05:00,61.95,61.96,61.94,61.94,4000.0,43.9751,43.9822,43.968,43.968,4000.0
2005-02-02 13:10:00,61.93,61.94,61.9,61.92,3100.0,43.9609,43.968,43.9397,43.9539,3100.0
2005-02-02 13:15:00,61.92,61.96,61.92,61.96,6200.0,43.9539,43.9822,43.9539,43.9822,6200.0
2005-02-02 13:20:00,61.96,61.99,61.96,61.97,6800.0,43.9822,44.0035,43.9822,43.9893,6800.0
2005-02-02 13:25:00,61.96,61.97,61.95,61.97,2300.0,43.9822,43.9893,43.9751,43.9893,2300.0
2005-02-02 13:30:00,61.97,61.98,61.97,61.98,3300.0,43.9893,43.9964,43.9893,43.9964,3300.0
2005-02-02 13:35:00,61.97,61.98,61.97,61.98,29000.0,43.9893,43.9964,43.9893,43.9964,29000.0
2005-02-02 13:40:00,61.98,61.98,61.96,61.97,2600.0,43.9964,43.9964,43.9822,43.9893,2600.0
2005-02-02 13:45:00,61.98,62.01,61.96,61.96,38500.0,43.9964,44.0177,43.9822,43.9822,38500.0
2005-02-02 13:50:00,61.97,62.0,61.96,61.96,4800.0,43.9893,44.0106,43.9822,43.9822,4800.0
2005-02-02 13:55:00,61.96,61.99,61.96,61.98,4100.0,43.9822,44.0035,43.9822,43.9964,4100.0
2005-02-02 14:00:00,61.98,62.0,61.98,62.0,4700.0,43.9964,44.0106,43.9964,44.0106,4700.0
2005-02-02 14:05:00,61.99,61.99,61.97,61.99,3900.0,44.0035,44.0035,43.9893,44.0035,3900.0
2005-02-02 14:10:00,61.99,61.99,61.8,61.85,13100.0,44.0035,44.0035,43.8687,43.9042,13100.0
2005-02-02 14:15:00,61.88,61.88,61.78,61.84,5700.0,43.9255,43.9255,43.8545,43.8971,5700.0
2005-02-02 14:20:00,61.85,61.99,61.85,61.99,9100.0,43.9042,44.0035,43.9042,44.0035,9100.0
2005-02-02 14:25:00,62.0,62.04,61.98,61.98,8400.0,44.0106,44.039,43.9964,43.9964,8400.0
2005-02-02 14:30:00,61.98,61.98,61.82,61.85,10200.0,43.9964,43.9964,43.8829,43.9042,10200.0
2005-02-02 14:35:00,61.85,61.87,61.74,61.8,12200.0,43.9042,43.9184,43.8261,43.8687,12200.0
2005-02-02 14:40:00,61.8,61.9,61.78,61.84,12500.0,43.8687,43.9397,43.8545,43.8971,12500.0
2005-02-02 14:45:00,61.86,61.99,61.85,61.98,3700.0,43.9113,44.0035,43.9042,43.9964,3700.0
2005-02-02 14:50:00,61.99,62.09,61.99,62.02,7000.0,44.0035,44.0745,44.0035,44.0248,7000.0
2005-02-02 14:55:00,62.02,62.03,61.97,61.97,3100.0,44.0248,44.0319,43.9893,43.9893,3100.0
2005-02-02 15:00:00,61.98,61.98,61.87,61.91,6100.0,43.9964,43.9964,43.9184,43.9468,6100.0
2005-02-02 15:05:00,61.89,61.94,61.89,61.93,5800.0,43.9326,43.968,43.9326,43.9609,5800.0
2005-02-02 15:10:00,61.94,61.98,61.91,61.92,8800.0,43.968,43.9964,43.9468,43.9539,8800.0
2005-02-02 15:15:00,61.89,61.92,61.82,61.92,5700.0,43.9326,43.9539,43.8829,43.9539,5700.0
2005-02-02 15:20:00,61.92,62.03,61.92,62.02,7300.0,43.9539,44.0319,43.9539,44.0248,7300.0
2005-02-02 15:25:00,62.02,62.02,61.9,61.91,6400.0,44.0248,44.0248,43.9397,43.9468,6400.0
2005-02-02 15:30:00,61.91,61.94,61.87,61.89,5600.0,43.9468,43.968,43.9184,43.9326,5600.0
2005-02-02 15:35:00,61.88,62.09,61.88,62.09,7400.0,43.9255,44.0745,43.9255,44.0745,7400.0
2005-02-02 15:40:00,62.1,62.12,62.02,62.07,8600.0,44.0816,44.0958,44.0248,44.0603,8600.0
2005-02-02 15:45:00,62.09,62.11,62.05,62.07,6000.0,44.0745,44.0887,44.0461,44.0603,6000.0
2005-02-02 15:50:00,62.07,62.25,62.07,62.16,21600.0,44.0603,44.1881,44.0603,44.1242,21600.0
2005-02-02 15:55:00,62.2,62.2,62.06,62.1,7600.0,44.1526,44.1526,44.0532,44.0816,7600.0
2005-02-03 09:30:00,61.98,62.0,61.91,61.99,4300.0,44.1381,44.1524,44.0883,44.1453,4300.0
2005-02-03 09:35:00,62.0,62.02,61.89,61.9,1500.0,44.1524,44.1666,44.074,44.0812,1500.0
2005-02-03 09:40:00,61.84,62.0,61.7,62.0,5600.0,44.0384,44.1524,43.9387,44.1524,5600.0
2005-02-03 09:45:00,62.0,62.19,62.0,62.17,7200.0,44.1524,44.2877,44.1524,44.2734,7200.0
2005-02-03 09:50:00,62.17,62.21,62.16,62.21,4000.0,44.2734,44.3019,44.2663,44.3019,4000.0
2005-02-03 09:55:00,62.2,62.27,62.11,62.11,4800.0,44.2948,44.3447,44.2307,44.2307,4800.0
2005-02-03 10:00:00,62.1,62.1,61.97,62.09,6300.0,44.2236,44.2236,44.131,44.2165,6300.0
2005-02-03 10:05:00,62.08,62.08,61.95,61.96,2300.0,44.2094,44.2094,44.1168,44.1239,2300.0
2005-02-03 10:10:00,61.96,61.96,61.9,61.9,1300.0,44.1239,44.1239,44.0812,44.0812,1300.0
2005-02-03 10:15:00,61.9,61.9,61.87,61.87,2100.0,44.0812,44.0812,44.0598,44.0598,2100.0
2005-02-03 10:20:00,61.88,61.88,61.86,61.87,4400.0,44.0669,44.0669,44.0527,44.0598,4400.0
2005-02-03 10:25:00,61.85,61.85,61.76,61.77,1900.0,44.0456,44.0456,43.9815,43.9886,1900.0
2005-02-03 10:30:00,61.76,61.76,61.7,61.71,2500.0,43.9815,43.9815,43.9387,43.9459,2500.0
2005-02-03 10:35:00,61.72,61.75,61.71,61.75,5200.0,43.953,43.9743,43.9459,43.9743,5200.0
2005-02-03 10:40:00,61.75,61.83,61.75,61.82,8500.0,43.9743,44.0313,43.9743,44.0242,8500.0
2005-02-03 10:45:00,61.85,61.88,61.81,61.85,3300.0,44.0456,44.0669,44.0171,44.0456,3300.0
2005-02-03 10:50:00,61.85,61.85,61.75,61.75,1200.0,44.0456,44.0456,43.9743,43.9743,1200.0
2005-02-03 10:55:00,61.75,61.75,61.63,61.69,3900.0,43.9743,43.9743,43.8889,43.9316,3900.0
2005-02-03 11:00:00,61.68,61.72,61.68,61.72,4600.0,43.9245,43.953,43.9245,43.953,4600.0
2005-02-03 11:05:00,61.72,61.74,61.71,61.73,4800.0,43.953,43.9672,43.9459,43.9601,4800.0
2005-02-03 11:10:00,61.72,61.72,61.7,61.7,1000.0,43.953,43.953,43.9387,43.9387,1000.0
2005-02-03 11:15:00,61.7,61.82,61.69,61.79,6100.0,43.9387,44.0242,43.9316,44.0028,6100.0
2005-02-03 11:20:00,61.79,61.83,61.73,61.73,4000.0,44.0028,44.0313,43.9601,43.9601,4000.0
2005-02-03 11:25:00,61.73,61.73,61.68,61.68,2700.0,43.9601,43.9601,43.9245,43.9245,2700.0
2005-02-03 11:30:00,61.68,61.76,61.67,61.7,1800.0,43.9245,43.9815,43.9174,43.9387,1800.0
2005-02-03 11:35:00,61.74,61.75,61.74,61.75,1600.0,43.9672,43.9743,43.9672,43.9743,1600.0
2005-02-03 11:40:00,61.78,61.83,61.78,61.82,800.0,43.9957,44.0313,43.9957,44.0242,800.0
2005-02-03 11:45:00,61.81,61.81,61.75,61.79,1800.0,44.0171,44.0171,43.9743,44.0028,1800.0
2005-02-03 11:50:00,61.79,61.89,61.79,61.89,1900.0,44.0028,44.074,44.0028,44.074,1900.0
2005-02-03 11:55:00,61.89,61.9,61.85,61.86,3200.0,44.074,44.0812,44.0456,44.0527,3200.0
2005-02-03 12:00:00,61.87,61.87,61.84,61.85,1800.0,44.0598,44.0598,44.0384,44.0456,1800.0
2005-02-03 12:05:00,61.85,61.85,61.81,61.81,1300.0,44.0456,44.0456,44.0171,44.0171,1300.0
2005-02-03 12:10:00,61.82,61.82,61.78,61.78,1000.0,44.0242,44.0242,43.9957,43.9957,1000.0
2005-02-03 12:15:00,61.75,61.75,61.75,61.75,300.0,43.9743,43.9743,43.9743,43.9743,300.0
2005-02-03 12:20:00,61.75,61.77,61.75,61.77,1400.0,43.9743,43.9886,43.9743,43.9886,1400.0
2005-02-03 12:25:00,61.77,61.77,61.76,61.77,800.0,43.9886,43.9886,43.9815,43.9886,800.0
2005-02-03 12:30:00,61.76,61.76,61.74,61.74,3100.0,43.9815,43.9815,43.9672,43.9672,3100.0
2005-02-03 12:35:00,61.74,61.74,61.67,61.68,2800.0,43.9672,43.9672,43.9174,43.9245,2800.0
2005-02-03 12:40:00,61.67,61.68,61.66,61.66,3700.0,43.9174,43.9245,43.9103,43.9103,3700.0
2005-02-03 12:45:00,61.66,61.66,61.63,61.63,1600.0,43.9103,43.9103,43.8889,43.8889,1600.0
2005-02-03 12:50:00,61.6,61.6,61.58,61.59,2500.0,43.8675,43.8675,43.8533,43.8604,2500.0
2005-02-03 12:55:00,61.58,61.63,61.58,61.6,2700.0,43.8533,43.8889,43.8533,43.8675,2700.0
2005-02-03 13:00:00,61.61,61.62,61.59,61.6,1800.0,43.8746,43.8818,43.8604,43.8675,1800.0
2005-02-03 13:05:00,61.6,61.72,61.6,61.71,5700.0,43.8675,43.953,43.8675,43.9459,5700.0
2005-02-03 13:10:00,61.7,61.71,61.7,61.71,1500.0,43.9387,43.9459,43.9387,43.9459,1500.0
2005-02-03 13:15:00,61.72,61.72,61.65,61.65,3000.0,43.953,43.953,43.9031,43.9031,3000.0
2005-02-03 13:20:00,61.66,61.72,61.66,61.72,800.0,43.9103,43.953,43.9103,43.953,800.0
2005-02-03 13:25:00,61.73,61.75,61.72,61.73,1800.0,43.9601,43.9743,43.953,43.9601,1800.0
2005-02-03 13:30:00,61.74,61.81,61.74,61.8,4200.0,43.9672,44.0171,43.9672,44.01,4200.0
2005-02-03 13:35:00,61.79,61.82,61.79,61.82,900.0,44.0028,44.0242,44.0028,44.0242,900.0
2005-02-03 13:40:00,61.82,61.83,61.79,61.79,1300.0,44.0242,44.0313,44.0028,44.0028,1300.0
2005-02-03 13:45:00,61.8,61.82,61.8,61.8,1800.0,44.01,44.0242,44.01,44.01,1800.0
2005-02-03 13:50:00,61.8,61.82,61.79,61.82,1300.0,44.01,44.0242,44.0028,44.0242,1300.0
2005-02-03 13:55:00,61.8,61.8,61.76,61.77,2200.0,44.01,44.01,43.9815,43.9886,2200.0
2005-02-03 14:00:00,61.78,61.87,61.78,61.83,2300.0,43.9957,44.0598,43.9957,44.0313,2300.0
2005-02-03 14:05:00,61.82,61.84,61.81,61.81,2000.0,44.0242,44.0384,44.0171,44.0171,2000.0
2005-02-03 14:10:00,61.85,61.85,61.79,61.8,1100.0,44.0456,44.0456,44.0028,44.01,1100.0
2005-02-03 14:15:00,61.8,61.84,61.8,61.84,2400.0,44.01,44.0384,44.01,44.0384,2400.0
2005-02-03 14:20:00,61.83,61.86,61.83,61.85,1000.0,44.0313,44.0527,44.0313,44.0456,1000.0
2005-02-03 14:25:00,61.86,61.9,61.85,61.85,500.0,44.0527,44.0812,44.0456,44.0456,500.0
2005-02-03 14:30:00,61.83,61.84,61.81,61.83,3900.0,44.0313,44.0384,44.0171,44.0313,3900.0
2005-02-03 14:35:00,61.84,61.89,61.81,61.81,3600.0,44.0384,44.074,44.0171,44.0171,3600.0
2005-02-03 14:40:00,61.83,61.84,61.81,61.81,3200.0,44.0313,44.0384,44.0171,44.0171,3200.0
2005-02-03 14:45:00,61.81,61.9,61.81,61.9,3100.0,44.0171,44.0812,44.0171,44.0812,3100.0
2005-02-03 14:50:00,61.9,61.9,61.8,61.8,2600.0,44.0812,44.0812,44.01,44.01,2600.0
2005-02-03 14:55:00,61.8,61.89,61.8,61.87,5000.0,44.01,44.074,44.01,44.0598,5000.0
2005-02-03 15:00:00,61.86,61.86,61.79,61.8,3900.0,44.0527,44.0527,44.0028,44.01,3900.0
2005-02-03 15:05:00,61.8,61.84,61.8,61.81,5900.0,44.01,44.0384,44.01,44.0171,5900.0
2005-02-03 15:10:00,61.83,61.84,61.83,61.84,2700.0,44.0313,44.0384,44.0313,44.0384,2700.0
2005-02-03 15:15:00,61.87,61.91,61.85,61.9,6000.0,44.0598,44.0883,44.0456,44.0812,6000.0
2005-02-03 15:20:00,61.9,61.92,61.85,61.86,6500.0,44.0812,44.0954,44.0456,44.0527,6500.0
2005-02-03 15:25:00,61.87,61.92,61.87,61.92,3300.0,44.0598,44.0954,44.0598,44.0954,3300.0
2005-02-03 15:30:00,61.93,61.99,61.93,61.98,4600.0,44.1025,44.1453,44.1025,44.1381,4600.0
2005-02-03 15:35:00,61.97,61.98,61.94,61.98,2700.0,44.131,44.1381,44.1097,44.1381,2700.0
2005-02-03 15:40:00,61.98,62.1,61.98,62.1,5300.0,44.1381,44.2236,44.1381,44.2236,5300.0
2005-02-03 15:45:00,62.1,62.11,62.05,62.11,9600.0,44.2236,44.2307,44.188,44.2307,9600.0
2005-02-03 15:50:00,62.11,62.14,62.11,62.12,6000.0,44.2307,44.2521,44.2307,44.2378,6000.0
2005-02-03 15:55:00,62.13,62.16,62.09,62.12,6900.0,44.245,44.2663,44.2165,44.2378,6900.0
2005-02-04 09:30:00,62.2,62.2,62.16,62.16,3000.0,44.2948,44.2948,44.2663,44.2663,3000.0
2005-02-04 09:35:00,62.19,62.41,62.19,62.39,2600.0,44.2877,44.4444,44.2877,44.4301,2600.0
2005-02-04 09:40:00,62.35,62.49,62.35,62.46,4500.0,44.4016,44.5013,44.4016,44.48,4500.0
2005-02-04 09:45:00,62.45,62.62,62.45,62.54,6000.0,44.4728,44.5939,44.4728,44.5369,6000.0
2005-02-04 09:50:00,62.53,62.58,62.52,62.58,5600.0,44.5298,44.5654,44.5227,44.5654,5600.0
2005-02-04 09:55:00,62.58,62.78,62.58,62.76,4800.0,44.5654,44.7078,44.5654,44.6936,4800.0
2005-02-04 10:00:00,62.76,62.85,62.71,62.82,7000.0,44.6936,44.7577,44.658,44.7363,7000.0
2005-02-04 10:05:00,62.82,62.86,62.82,62.86,7200.0,44.7363,44.7648,44.7363,44.7648,7200.0
2005-02-04 10:10:00,62.86,62.87,62.83,62.83,6300.0,44.7648,44.7719,44.7435,44.7435,6300.0
2005-02-04 10:15:00,62.85,62.87,62.84,62.87,3400.0,44.7577,44.7719,44.7506,44.7719,3400.0
2005-02-04 10:20:00,62.86,62.9,62.84,62.89,10700.0,44.7648,44.7933,44.7506,44.7862,10700.0
2005-02-04 10:25:00,62.83,62.89,62.83,62.89,4200.0,44.7435,44.7862,44.7435,44.7862,4200.0
2005-02-04 10:30:00,62.89,62.9,62.86,62.88,6700.0,44.7862,44.7933,44.7648,44.7791,6700.0
2005-02-04 10:35:00,62.91,63.01,62.91,63.0,10100.0,44.8004,44.8716,44.8004,44.8645,10100.0
2005-02-04 10:40:00,63.0,63.13,62.99,63.12,8100.0,44.8645,44.9571,44.8574,44.95,8100.0
2005-02-04 10:45:00,63.12,63.13,63.03,63.03,3000.0,44.95,44.9571,44.8859,44.8859,3000.0
2005-02-04 10:50:00,63.09,63.25,63.08,63.15,11600.0,44.9286,45.0425,44.9215,44.9713,11600.0
2005-02-04 10:55:00,63.16,63.23,63.15,63.18,8800.0,44.9785,45.0283,44.9713,44.9927,8800.0
2005-02-04 11:00:00,63.18,63.18,63.1,63.1,4400.0,44.9927,44.9927,44.9357,44.9357,4400.0
2005-02-04 11:05:00,63.1,63.12,63.06,63.06,5900.0,44.9357,44.95,44.9072,44.9072,5900.0
2005-02-04 11:10:00,63.05,63.05,63.01,63.01,3400.0,44.9001,44.9001,44.8716,44.8716,3400.0
2005-02-04 11:15:00,63.02,63.04,63.01,63.04,2500.0,44.8788,44.893,44.8716,44.893,2500.0
2005-02-04 11:20:00,63.04,63.07,63.04,63.07,3600.0,44.893,44.9144,44.893,44.9144,3600.0
2005-02-04 11:25:00,63.07,63.07,63.02,63.02,3300.0,44.9144,44.9144,44.8788,44.8788,3300.0
2005-02-04 11:30:00,63.04,63.05,63.04,63.04,4600.0,44.893,44.9001,44.893,44.893,4600.0
2005-02-04 11:35:00,63.04,63.09,63.03,63.09,4700.0,44.893,44.9286,44.8859,44.9286,4700.0
2005-02-04 11:40:00,63.1,63.1,63.06,63.06,1700.0,44.9357,44.9357,44.9072,44.9072,1700.0
2005-02-04 11:45:00,63.06,63.13,63.06,63.12,5200.0,44.9072,44.9571,44.9072,44.95,5200.0
2005-02-04 11:50:00,63.14,63.24,63.14,63.2,6500.0,44.9642,45.0354,44.9642,45.0069,6500.0
2005-02-04 11:55:00,63.2,63.23,63.17,63.17,5500.0,45.0069,45.0283,44.9856,44.9856,5500.0
2005-02-04 12:00:00,63.17,63.25,63.16,63.18,16800.0,44.9856,45.0425,44.9785,44.9927,16800.0
2005-02-04 12:05:00,63.18,63.3,63.17,63.25,7100.0,44.9927,45.0782,44.9856,45.0425,7100.0
2005-02-04 12:10:00,63.25,63.26,63.25,63.25,11700.0,45.0425,45.0497,45.0425,45.0425,11700.0
2005-02-04 12:15:00,63.25,63.27,63.25,63.26,6600.0,45.0425,45.0568,45.0425,45.0497,6600.0
2005-02-04 12:20:00,63.25,63.26,63.15,63.15,11700.0,45.0425,45.0497,44.9713,44.9713,11700.0
2005-02-04 12:25:00,63.15,63.2,63.14,63.15,5000.0,44.9713,45.0069,44.9642,44.9713,5000.0
2005-02-04 12:30:00,63.16,63.17,63.1,63.16,3400.0,44.9785,44.9856,44.9357,44.9785,3400.0
2005-02-04 12:35:00,63.16,63.17,63.15,63.17,1700.0,44.9785,44.9856,44.9713,44.9856,1700.0
2005-02-04 12:40:00,63.21,63.23,63.2,63.21,3100.0,45.0141,45.0283,45.0069,45.0141,3100.0
2005-02-04 12:45:00,63.21,63.23,63.2,63.22,5100.0,45.0141,45.0283,45.0069,45.0212,5100.0
2005-02-04 12:50:00,63.24,63.27,63.24,63.27,3500.0,45.0354,45.0568,45.0354,45.0568,3500.0
2005-02-04 12:55:00,63.3,63.31,63.27,63.29,1400.0,45.0782,45.0853,45.0568,45.071,1400.0
2005-02-04 13:00:00,63.29,63.3,63.25,63.29,4900.0,45.071,45.0782,45.0425,45.071,4900.0
2005-02-04 13:05:00,63.27,63.27,63.25,63.25,6700.0,45.0568,45.0568,45.0425,45.0425,6700.0
2005-02-04 13:10:00,63.24,63.26,63.24,63.25,3400.0,45.0354,45.0497,45.0354,45.0425,3400.0
2005-02-04 13:15:00,63.25,63.27,63.25,63.26,5300.0,45.0425,45.0568,45.0425,45.0497,5300.0
2005-02-04 13:20:00,63.26,63.34,63.26,63.34,10000.0,45.0497,45.1066,45.0497,45.1066,10000.0
2005-02-04 13:25:00,63.34,63.44,63.33,63.43,6800.0,45.1066,45.1779,45.0995,45.1707,6800.0
2005-02-04 13:30:00,63.43,63.43,63.41,63.41,3000.0,45.1707,45.1707,45.1565,45.1565,3000.0
2005-02-04 13:35:00,63.42,63.43,63.37,63.38,6900.0,45.1636,45.1707,45.128,45.1351,6900.0
2005-02-04 13:40:00,63.38,63.42,63.38,63.42,2800.0,45.1351,45.1636,45.1351,45.1636,2800.0
2005-02-04 13:45:00,63.41,63.42,63.4,63.41,29400.0,45.1565,45.1636,45.1494,45.1565,29400.0
2005-02-04 13:50:00,63.4,63.41,63.37,63.37,29000.0,45.1494,45.1565,45.128,45.128,29000.0
2005-02-04 13:55:00,63.37,63.38,63.35,63.37,2700.0,45.128,45.1351,45.1138,45.128,2700.0
2005-02-04 14:00:00,63.39,63.44,63.39,63.44,4000.0,45.1422,45.1779,45.1422,45.1779,4000.0
2005-02-04 14:05:00,63.44,63.47,63.44,63.44,1500.0,45.1779,45.1992,45.1779,45.1779,1500.0
2005-02-04 14:10:00,63.44,63.44,63.38,63.43,8400.0,45.1779,45.1779,45.1351,45.1707,8400.0
2005-02-04 14:15:00,63.44,63.44,63.37,63.37,20300.0,45.1779,45.1779,45.128,45.128,20300.0
2005-02-04 14:20:00,63.34,63.34,63.31,63.32,3300.0,45.1066,45.1066,45.0853,45.0924,3300.0
2005-02-04 14:25:00,63.32,63.41,63.32,63.39,12300.0,45.0924,45.1565,45.0924,45.1422,12300.0
2005-02-04 14:30:00,63.39,63.39,63.35,63.36,2000.0,45.1422,45.1422,45.1138,45.1209,2000.0
2005-02-04 14:35:00,63.34,63.36,63.33,63.36,1400.0,45.1066,45.1209,45.0995,45.1209,1400.0
2005-02-04 14:40:00,63.36,63.42,63.36,63.4,4100.0,45.1209,45.1636,45.1209,45.1494,4100.0
2005-02-04 14:45:00,63.41,63.43,63.4,63.42,6700.0,45.1565,45.1707,45.1494,45.1636,6700.0
2005-02-04 14:50:00,63.42,63.42,63.37,63.37,12700.0,45.1636,45.1636,45.128,45.128,12700.0
2005-02-04 14:55:00,63.37,63.4,63.37,63.4,16600.0,45.128,45.1494,45.128,45.1494,16600.0
2005-02-04 15:00:00,63.4,63.43,63.4,63.41,49800.0,45.1494,45.1707,45.1494,45.1565,49800.0
2005-02-04 15:05:00,63.4,63.42,63.4,63.4,10600.0,45.1494,45.1636,45.1494,45.1494,10600.0
2005-02-04 15:10:00,63.4,63.4,63.33,63.33,8500.0,45.1494,45.1494,45.0995,45.0995,8500.0
2005-02-04 15:15:00,63.33,63.4,63.31,63.35,15900.0,45.0995,45.1494,45.0853,45.1138,15900.0
2005-02-04 15:20:00,63.36,63.37,63.3,63.3,14300.0,45.1209,45.128,45.0782,45.0782,14300.0
2005-02-04 15:25:00,63.3,63.33,63.28,63.33,13200.0,45.0782,45.0995,45.0639,45.0995,13200.0
2005-02-04 15:30:00,63.33,63.34,63.29,63.32,14100.0,45.0995,45.1066,45.071,45.0924,14100.0
2005-02-04 15:35:00,63.31,63.4,63.3,63.36,23500.0,45.0853,45.1494,45.0782,45.1209,23500.0
2005-02-04 15:40:00,63.35,63.42,63.35,63.37,16400.0,45.1138,45.1636,45.1138,45.128,16400.0
2005-02-04 15:45:00,63.37,63.55,63.37,63.55,12600.0,45.128,45.2562,45.128,45.2562,12600.0
2005-02-04 15:50:00,63.55,63.71,63.51,63.71,16700.0,45.2562,45.3701,45.2277,45.3701,16700.0
2005-02-04 15:55:00,63.71,63.78,63.68,63.72,25900.0,45.3701,45.42,45.3488,45.3773,25900.0
2005-02-07 09:30:00,63.2,63.2,63.18,63.19,10900.0,45.0069,45.0069,44.9927,44.9998,10900.0
2005-02-07 09:35:00,63.19,63.67,63.19,63.64,5300.0,44.9998,45.3416,44.9998,45.3203,5300.0
2005-02-07 09:40:00,63.6,63.68,63.6,63.62,3600.0,45.2918,45.3488,45.2918,45.306,3600.0
2005-02-07 09:45:00,63.63,63.73,63.63,63.72,5300.0,45.3132,45.3844,45.3132,45.3773,5300.0
2005-02-07 09:50:00,63.75,63.85,63.67,63.67,6400.0,45.3986,45.4698,45.3416,45.3416,6400.0
2005-02-07 09:55:00,63.67,63.74,63.64,63.68,3600.0,45.3416,45.3915,45.3203,45.3488,3600.0
2005-02-07 10:00:00,63.69,63.71,63.68,63.71,900.0,45.3559,45.3701,45.3488,45.3701,900.0
2005-02-07 10:05:00,63.7,63.73,63.7,63.73,3900.0,45.363,45.3844,45.363,45.3844,3900.0
2005-02-07 10:10:00,63.73,63.73,63.7,63.71,3100.0,45.3844,45.3844,45.363,45.3701,3100.0
2005-02-07 10:15:00,63.71,63.72,63.68,63.72,8600.0,45.3701,45.3773,45.3488,45.3773,8600.0
2005-02-07 10:20:00,63.74,63.75,63.71,63.71,1800.0,45.3915,45.3986,45.3701,45.3701,1800.0
2005-02-07 10:25:00,63.7,63.7,63.65,63.7,3200.0,45.363,45.363,45.3274,45.363,3200.0
2005-02-07 10:30:00,63.64,63.72,63.62,63.64,6400.0,45.3203,45.3773,45.306,45.3203,6400.0
2005-02-07 10:35:00,63.64,63.7,63.6,63.66,2600.0,45.3203,45.363,45.2918,45.3345,2600.0
2005-02-07 10:40:00,63.68,63.68,63.67,63.68,1900.0,45.3488,45.3488,45.3416,45.3488,1900.0
2005-02-07 10:45:00,63.68,63.7,63.68,63.68,3000.0,45.3488,45.363,45.3488,45.3488,3000.0
2005-02-07 10:50:00,63.68,63.7,63.68,63.69,1700.0,45.3488,45.363,45.3488,45.3559,1700.0
2005-02-07 10:55:00,63.69,63.72,63.69,63.71,3300.0,45.3559,45.3773,45.3559,45.3701,3300.0
2005-02-07 11:00:00,63.72,63.72,63.66,63.66,10600.0,45.3773,45.3773,45.3345,45.3345,10600.0
2005-02-07 11:05:00,63.66,63.69,63.65,63.67,6000.0,45.3345,45.3559,45.3274,45.3416,6000.0
2005-02-07 11:10:00,63.66,63.71,63.66,63.69,2100.0,45.3345,45.3701,45.3345,45.3559,2100.0
2005-02-07 11:15:00,63.72,63.72,63.7,63.72,2300.0,45.3773,45.3773,45.363,45.3773,2300.0
2005-02-07 11:20:00,63.72,63.75,63.72,63.75,5100.0,45.3773,45.3986,45.3773,45.3986,5100.0
2005-02-07 11:25:00,63.77,63.79,63.75,63.79,3600.0,45.4129,45.4271,45.3986,45.4271,3600.0
2005-02-07 11:30:00,63.78,63.79,63.73,63.73,5100.0,45.42,45.4271,45.3844,45.3844,5100.0
2005-02-07 11:35:00,63.71,63.72,63.65,63.66,7300.0,45.3701,45.3773,45.3274,45.3345,7300.0
2005-02-07 11:40:00,63.66,63.67,63.64,63.67,1100.0,45.3345,45.3416,45.3203,45.3416,1100.0
2005-02-07 11:45:00,63.67,63.68,63.66,63.66,3200.0,45.3416,45.3488,45.3345,45.3345,3200.0
2005-02-07 11:50:00,63.67,63.72,63.67,63.67,10100.0,45.3416,45.3773,45.3416,45.3416,10100.0
2005-02-07 11:55:00,63.67,63.67,63.66,63.67,4500.0,45.3416,45.3416,45.3345,45.3416,4500.0
2005-02-07 12:00:00,63.66,63.66,63.64,63.65,2100.0,45.3345,45.3345,45.3203,45.3274,2100.0
2005-02-07 12:05:00,63.64,63.64,63.63,63.64,3600.0,45.3203,45.3203,45.3132,45.3203,3600.0
2005-02-07 12:10:00,63.63,63.69,63.63,63.67,4100.0,45.3132,45.3559,45.3132,45.3416,4100.0
2005-02-07 12:15:00,63.67,63.68,63.61,63.61,2400.0,45.3416,45.3488,45.2989,45.2989,2400.0
2005-02-07 12:20:00,63.61,63.66,63.61,63.62,4900.0,45.2989,45.3345,45.2989,45.306,4900.0
2005-02-07 12:25:00,63.64,63.64,63.63,63.63,1400.0,45.3203,45.3203,45.3132,45.3132,1400.0
2005-02-07 12:30:00,63.62,63.66,63.62,63.65,2500.0,45.306,45.3345,45.306,45.3274,2500.0
2005-02-07 12:35:00,63.66,63.72,63.66,63.71,1600.0,45.3345,45.3773,45.3345,45.3701,1600.0
2005-02-07 12:40:00,63.68,63.73,63.68,63.7,1200.0,45.3488,45.3844,45.3488,45.363,1200.0
2005-02-07 12:45:00,63.7,63.75,63.7,63.73,3200.0,45.363,45.3986,45.363,45.3844,3200.0
2005-02-07 12:50:00,63.7,63.75,63.68,63.68,2800.0,45.363,45.3986,45.3488,45.3488,2800.0
2005-02-07 12:55:00,63.64,63.7,63.64,63.7,2900.0,45.3203,45.363,45.3203,45.363,2900.0
2005-02-07 13:00:00,63.7,63.79,63.67,63.72,5800.0,45.363,45.4271,45.3416,45.3773,5800.0
2005-02-07 13:05:00,63.69,63.74,63.68,63.72,4900.0,45.3559,45.3915,45.3488,45.3773,4900.0
2005-02-07 13:10:00,63.71,63.74,63.7,63.7,2300.0,45.3701,45.3915,45.363,45.363,2300.0
2005-02-07 13:15:00,63.74,63.74,63.71,63.71,1000.0,45.3915,45.3915,45.3701,45.3701,1000.0
2005-02-07 13:20:00,63.71,63.72,63.67,63.7,7600.0,45.3701,45.3773,45.3416,45.363,7600.0
2005-02-07 13:25:00,63.71,63.72,63.71,63.72,800.0,45.3701,45.3773,45.3701,45.3773,800.0
2005-02-07 13:30:00,63.72,63.72,63.71,63.72,2500.0,45.3773,45.3773,45.3701,45.3773,2500.0
2005-02-07 13:35:00,63.72,63.74,63.72,63.72,1900.0,45.3773,45.3915,45.3773,45.3773,1900.0
2005-02-07 13:40:00,63.73,63.75,63.73,63.74,3900.0,45.3844,45.3986,45.3844,45.3915,3900.0
2005-02-07 13:45:00,63.73,63.75,63.72,63.73,5600.0,45.3844,45.3986,45.3773,45.3844,5600.0
2005-02-07 13:50:00,63.71,63.75,63.71,63.75,1500.0,45.3701,45.3986,45.3701,45.3986,1500.0
2005-02-07 13:55:00,63.7,63.71,63.69,63.69,2900.0,45.363,45.3701,45.3559,45.3559,2900.0
2005-02-07 14:00:00,63.7,63.7,63.68,63.69,3300.0,45.363,45.363,45.3488,45.3559,3300.0
2005-02-07 14:05:00,63.71,63.73,63.71,63.72,4600.0,45.3701,45.3844,45.3701,45.3773,4600.0
2005-02-07 14:10:00,63.73,63.75,63.73,63.74,2100.0,45.3844,45.3986,45.3844,45.3915,2100.0
2005-02-07 14:15:00,63.74,63.76,63.73,63.75,2600.0,45.3915,45.4057,45.3844,45.3986,2600.0
2005-02-07 14:20:00,63.74,63.78,63.74,63.78,7900.0,45.3915,45.42,45.3915,45.42,7900.0
2005-02-07 14:25:00,63.77,63.78,63.76,63.76,3200.0,45.4129,45.42,45.4057,45.4057,3200.0
2005-02-07 14:30:00,63.77,63.81,63.77,63.79,3500.0,45.4129,45.4413,45.4129,45.4271,3500.0
2005-02-07 14:35:00,63.79,63.8,63.77,63.78,3600.0,45.4271,45.4342,45.4129,45.42,3600.0
2005-02-07 14:40:00,63.78,63.83,63.77,63.79,2300.0,45.42,45.4556,45.4129,45.4271,2300.0
2005-02-07 14:45:00,63.8,63.83,63.79,63.81,3700.0,45.4342,45.4556,45.4271,45.4413,3700.0
2005-02-07 14:50:00,63.81,63.85,63.8,63.85,3600.0,45.4413,45.4698,45.4342,45.4698,3600.0
2005-02-07 14:55:00,63.87,63.87,63.81,63.81,5500.0,45.4841,45.4841,45.4413,45.4413,5500.0
2005-02-07 15:00:00,63.81,63.81,63.75,63.76,4500.0,45.4413,45.4413,45.3986,45.4057,4500.0
2005-02-07 15:05:00,63.81,63.81,63.78,63.79,4600.0,45.4413,45.4413,45.42,45.4271,4600.0
2005-02-07 15:10:00,63.81,63.83,63.8,63.83,1900.0,45.4413,45.4556,45.4342,45.4556,1900.0
2005-02-07 15:15:00,63.83,63.83,63.71,63.72,4800.0,45.4556,45.4556,45.3701,45.3773,4800.0
2005-02-07 15:20:00,63.72,63.74,63.63,63.64,10200.0,45.3773,45.3915,45.3132,45.3203,10200.0
2005-02-07 15:25:00,63.64,63.73,63.63,63.73,3500.0,45.3203,45.3844,45.3132,45.3844,3500.0
2005-02-07 15:30:00,63.71,63.74,63.71,63.73,6300.0,45.3701,45.3915,45.3701,45.3844,6300.0
2005-02-07 15:35:00,63.74,63.74,63.69,63.69,3000.0,45.3915,45.3915,45.3559,45.3559,3000.0
2005-02-07 15:40:00,63.68,63.69,63.67,63.68,2200.0,45.3488,45.3559,45.3416,45.3488,2200.0
2005-02-07 15:45:00,63.68,63.68,63.61,63.61,6200.0,45.3488,45.3488,45.2989,45.2989,6200.0
2005-02-07 15:50:00,63.62,63.66,63.6,63.66,8200.0,45.306,45.3345,45.2918,45.3345,8200.0
2005-02-07 15:55:00,63.66,63.7,63.62,63.7,4600.0,45.3345,45.363,45.306,45.363,4600.0
2005-02-08 09:30:00,63.9,63.91,63.65,63.65,7700.0,45.5054,45.5126,45.3274,45.3274,7700.0
2005-02-08 09:35:00,63.6,63.6,63.41,63.46,4600.0,45.2918,45.2918,45.1565,45.1921,4600.0
2005-02-08 09:40:00,63.46,63.49,63.11,63.22,11800.0,45.1921,45.2135,44.9429,45.0212,11800.0
2005-02-08 09:45:00,63.21,63.22,63.14,63.22,2100.0,45.0141,45.0212,44.9642,45.0212,2100.0
2005-02-08 09:50:00,63.22,63.38,63.22,63.38,2900.0,45.0212,45.1351,45.0212,45.1351,2900.0
2005-02-08 09:55:00,63.38,63.47,63.38,63.41,4900.0,45.1351,45.1992,45.1351,45.1565,4900.0
2005-02-08 10:00:00,63.45,63.55,63.44,63.55,3100.0,45.185,45.2562,45.1779,45.2562,3100.0
2005-02-08 10:05:00,63.56,63.59,63.55,63.58,3800.0,45.2633,45.2847,45.2562,45.2776,3800.0
2005-02-08 10:10:00,63.72,63.72,63.62,63.63,5300.0,45.3773,45.3773,45.306,45.3132,5300.0
2005-02-08 10:15:00,63.61,63.61,63.47,63.47,3000.0,45.2989,45.2989,45.1992,45.1992,3000.0
2005-02-08 10:20:00,63.48,63.49,63.45,63.45,3200.0,45.2063,45.2135,45.185,45.185,3200.0
2005-02-08 10:25:00,63.45,63.45,63.39,63.39,3100.0,45.185,45.185,45.1422,45.1422,3100.0
2005-02-08 10:30:00,63.39,63.51,63.38,63.51,8000.0,45.1422,45.2277,45.1351,45.2277,8000.0
2005-02-08 10:35:00,63.48,63.5,63.47,63.47,2800.0,45.2063,45.2206,45.1992,45.1992,2800.0
2005-02-08 10:40:00,63.46,63.46,63.45,63.45,1400.0,45.1921,45.1921,45.185,45.185,1400.0
2005-02-08 10:45:00,63.45,63.48,63.44,63.44,2800.0,45.185,45.2063,45.1779,45.1779,2800.0
2005-02-08 10:50:00,63.45,63.45,63.38,63.39,1200.0,45.185,45.185,45.1351,45.1422,1200.0
2005-02-08 10:55:00,63.4,63.4,63.37,63.37,5700.0,45.1494,45.1494,45.128,45.128,5700.0
2005-02-08 11:00:00,63.37,63.38,63.33,63.33,4100.0,45.128,45.1351,45.0995,45.0995,4100.0
2005-02-08 11:05:00,63.35,63.37,63.32,63.37,4800.0,45.1138,45.128,45.0924,45.128,4800.0
2005-02-08 11:10:00,63.34,63.35,63.34,63.34,1600.0,45.1066,45.1138,45.1066,45.1066,1600.0
2005-02-08 11:15:00,63.34,63.34,63.33,63.33,1400.0,45.1066,45.1066,45.0995,45.0995,1400.0
2005-02-08 11:20:00,63.33,63.4,63.33,63.37,7100.0,45.0995,45.1494,45.0995,45.128,7100.0
2005-02-08 11:25:00,63.37,63.4,63.36,63.4,1400.0,45.128,45.1494,45.1209,45.1494,1400.0
2005-02-08 11:30:00,63.4,63.42,63.38,63.41,7200.0,45.1494,45.1636,45.1351,45.1565,7200.0
2005-02-08 11:35:00,63.39,63.4,63.39,63.4,1400.0,45.1422,45.1494,45.1422,45.1494,1400.0
2005-02-08 11:40:00,63.39,63.4,63.39,63.39,1600.0,45.1422,45.1494,45.1422,45.1422,1600.0
2005-02-08 11:45:00,63.39,63.39,63.3,63.31,7600.0,45.1422,45.1422,45.0782,45.0853,7600.0
2005-02-08 11:50:00,63.25,63.25,63.21,63.21,1500.0,45.0425,45.0425,45.0141,45.0141,1500.0
2005-02-08 11:55:00,63.25,63.26,63.25,63.26,1200.0,45.0425,45.0497,45.0425,45.0497,1200.0
2005-02-08 12:00:00,63.27,63.33,63.27,63.33,4300.0,45.0568,45.0995,45.0568,45.0995,4300.0
2005-02-08 12:05:00,63.32,63.35,63.3,63.35,3000.0,45.0924,45.1138,45.0782,45.1138,3000.0
2005-02-08 12:10:00,63.36,63.37,63.28,63.28,4300.0,45.1209,45.128,45.0639,45.0639,4300.0
2005-02-08 12:15:00,63.28,63.3,63.27,63.27,1600.0,45.0639,45.0782,45.0568,45.0568,1600.0
2005-02-08 12:20:00,63.28,63.28,63.27,63.27,900.0,45.0639,45.0639,45.0568,45.0568,900.0
2005-02-08 12:25:00,63.26,63.27,63.23,63.25,3400.0,45.0497,45.0568,45.0283,45.0425,3400.0
2005-02-08 12:30:00,63.28,63.3,63.28,63.28,1300.0,45.0639,45.0782,45.0639,45.0639,1300.0
2005-02-08 12:35:00,63.27,63.36,63.27,63.32,3900.0,45.0568,45.1209,45.0568,45.0924,3900.0
2005-02-08 12:40:00,63.31,63.36,63.31,63.31,2300.0,45.0853,45.1209,45.0853,45.0853,2300.0
2005-02-08 12:45:00,63.32,63.32,63.29,63.3,1600.0,45.0924,45.0924,45.071,45.0782,1600.0
2005-02-08 12:50:00,63.31,63.31,63.28,63.31,1100.0,45.0853,45.0853,45.0639,45.0853,1100.0
2005-02-08 12:55:00,63.32,63.38,63.32,63.38,1300.0,45.0924,45.1351,45.0924,45.1351,1300.0
2005-02-08 13:00:00,63.31,63.31,63.27,63.28,1100.0,45.0853,45.0853,45.0568,45.0639,1100.0
2005-02-08 13:05:00,63.28,63.34,63.28,63.34,2400.0,45.0639,45.1066,45.0639,45.1066,2400.0
2005-02-08 13:10:00,63.36,63.41,63.36,63.38,2200.0,45.1209,45.1565,45.1209,45.1351,2200.0
2005-02-08 13:15:00,63.39,63.44,63.38,63.44,6000.0,45.1422,45.1779,45.1351,45.1779,6000.0
2005-02-08 13:20:00,63.43,63.44,63.43,63.44,600.0,45.1707,45.1779,45.1707,45.1779,600.0
2005-02-08 13:25:00,63.43,63.43,63.41,63.42,1100.0,45.1707,45.1707,45.1565,45.1636,1100.0
2005-02-08 13:30:00,63.41,63.48,63.41,63.47,3100.0,45.1565,45.2063,45.1565,45.1992,3100.0
2005-02-08 13:35:00,63.47,63.48,63.41,63.45,3200.0,45.1992,45.2063,45.1565,45.185,3200.0
2005-02-08 13:40:00,63.46,63.46,63.42,63.42,1600.0,45.1921,45.1921,45.1636,45.1636,1600.0
2005-02-08 13:45:00,63.41,63.41,63.4,63.4,1100.0,45.1565,45.1565,45.1494,45.1494,1100.0
2005-02-08 13:50:00,63.4,63.4,63.34,63.37,3000.0,45.1494,45.1494,45.1066,45.128,3000.0
2005-02-08 13:55:00,63.38,63.5,63.38,63.5,2400.0,45.1351,45.2206,45.1351,45.2206,2400.0
2005-02-08 14:00:00,63.49,63.49,63.48,63.49,2600.0,45.2135,45.2135,45.2063,45.2135,2600.0
2005-02-08 14:05:00,63.49,63.55,63.48,63.51,2500.0,45.2135,45.2562,45.2063,45.2277,2500.0
2005-02-08 14:10:00,63.52,63.57,63.52,63.55,900.0,45.2348,45.2704,45.2348,45.2562,900.0
2005-02-08 14:15:00,63.54,63.55,63.54,63.55,1200.0,45.2491,45.2562,45.2491,45.2562,1200.0
2005-02-08 14:20:00,63.54,63.54,63.49,63.49,2000.0,45.2491,45.2491,45.2135,45.2135,2000.0
2005-02-08 14:25:00,63.48,63.48,63.43,63.43,1400.0,45.2063,45.2063,45.1707,45.1707,1400.0
2005-02-08 14:30:00,63.41,63.41,63.4,63.4,1300.0,45.1565,45.1565,45.1494,45.1494,1300.0
2005-02-08 14:35:00,63.38,63.39,63.37,63.38,1900.0,45.1351,45.1422,45.128,45.1351,1900.0
2005-02-08 14:40:00,63.38,63.38,63.35,63.36,1600.0,45.1351,45.1351,45.1138,45.1209,1600.0
2005-02-08 14:45:00,63.35,63.35,63.28,63.31,5500.0,45.1138,45.1138,45.0639,45.0853,5500.0
2005-02-08 14:50:00,63.32,63.32,63.3,63.3,2000.0,45.0924,45.0924,45.0782,45.0782,2000.0
2005-02-08 14:55:00,63.3,63.47,63.3,63.47,2700.0,45.0782,45.1992,45.0782,45.1992,2700.0
2005-02-08 15:00:00,63.47,63.47,63.41,63.42,2200.0,45.1992,45.1992,45.1565,45.1636,2200.0
2005-02-08 15:05:00,63.43,63.44,63.42,63.42,4500.0,45.1707,45.1779,45.1636,45.1636,4500.0
2005-02-08 15:10:00,63.42,63.47,63.42,63.47,1200.0,45.1636,45.1992,45.1636,45.1992,1200.0
2005-02-08 15:15:00,63.49,63.49,63.39,63.43,4200.0,45.2135,45.2135,45.1422,45.1707,4200.0
2005-02-08 15:20:00,63.41,63.41,63.37,63.37,2500.0,45.1565,45.1565,45.128,45.128,2500.0
2005-02-08 15:25:00,63.39,63.39,63.35,63.36,4000.0,45.1422,45.1422,45.1138,45.1209,4000.0
2005-02-08 15:30:00,63.35,63.35,63.32,63.33,6700.0,45.1138,45.1138,45.0924,45.0995,6700.0
2005-02-08 15:35:00,63.36,63.42,63.35,63.41,2200.0,45.1209,45.1636,45.1138,45.1565,2200.0
2005-02-08 15:40:00,63.41,63.41,63.37,63.37,1600.0,45.1565,45.1565,45.128,45.128,1600.0
2005-02-08 15:45:00,63.37,63.39,63.36,63.38,3800.0,45.128,45.1422,45.1209,45.1351,3800.0
2005-02-08 15:50:00,63.38,63.4,63.37,63.4,2200.0,45.1351,45.1494,45.128,45.1494,2200.0
2005-02-08 15:55:00,63.4,63.45,63.4,63.4,15600.0,45.1494,45.185,45.1494,45.1494,15600.0
2005-02-09 09:30:00,63.45,63.45,63.45,63.45,6500.0,45.185,45.185,45.185,45.185,6500.0
2005-02-09 09:35:00,63.45,63.5,63.45,63.5,1400.0,45.185,45.2206,45.185,45.2206,1400.0
2005-02-09 09:40:00,63.5,63.5,63.44,63.44,1400.0,45.2206,45.2206,45.1779,45.1779,1400.0
2005-02-09 09:45:00,63.32,63.32,63.22,63.23,900.0,45.0924,45.0924,45.0212,45.0283,900.0
2005-02-09 09:50:00,63.15,63.15,63.1,63.1,300.0,44.9713,44.9713,44.9357,44.9357,300.0
2005-02-09 09:55:00,63.1,63.11,63.03,63.03,1400.0,44.9357,44.9429,44.8859,44.8859,1400.0
2005-02-09 10:00:00,63.04,63.06,63.01,63.01,3900.0,44.893,44.9072,44.8716,44.8716,3900.0
2005-02-09 10:05:00,63.0,63.06,63.0,63.06,4000.0,44.8645,44.9072,44.8645,44.9072,4000.0
2005-02-09 10:10:00,63.04,63.04,62.86,62.86,6200.0,44.893,44.893,44.7648,44.7648,6200.0
2005-02-09 10:15:00,62.9,62.9,62.82,62.83,15500.0,44.7933,44.7933,44.7363,44.7435,15500.0
2005-02-09 10:20:00,62.8,62.81,62.7,62.75,5800.0,44.7221,44.7292,44.6509,44.6865,5800.0
2005-02-09 10:25:00,62.7,62.8,62.7,62.8,2400.0,44.6509,44.7221,44.6509,44.7221,2400.0
2005-02-09 10:30:00,62.77,62.77,62.72,62.76,4200.0,44.7007,44.7007,44.6651,44.6936,4200.0
2005-02-09 10:35:00,62.75,62.78,62.73,62.73,6800.0,44.6865,44.7078,44.6722,44.6722,6800.0
2005-02-09 10:40:00,62.73,62.8,62.73,62.74,5300.0,44.6722,44.7221,44.6722,44.6794,5300.0
2005-02-09 10:45:00,62.75,62.81,62.7,62.8,6200.0,44.6865,44.7292,44.6509,44.7221,6200.0
2005-02-09 10:50:00,62.83,62.91,62.82,62.9,2300.0,44.7435,44.8004,44.7363,44.7933,2300.0
2005-02-09 10:55:00,62.9,62.91,62.86,62.87,800.0,44.7933,44.8004,44.7648,44.7719,800.0
2005-02-09 11:00:00,62.85,62.91,62.85,62.9,2900.0,44.7577,44.8004,44.7577,44.7933,2900.0
2005-02-09 11:05:00,62.9,62.93,62.9,62.93,1500.0,44.7933,44.8147,44.7933,44.8147,1500.0
2005-02-09 11:10:00,62.92,62.93,62.86,62.86,4700.0,44.8075,44.8147,44.7648,44.7648,4700.0
2005-02-09 11:15:00,62.86,62.94,62.86,62.87,3300.0,44.7648,44.8218,44.7648,44.7719,3300.0
2005-02-09 11:20:00,62.97,62.97,62.95,62.95,1000.0,44.8432,44.8432,44.8289,44.8289,1000.0
2005-02-09 11:25:00,62.94,62.94,62.93,62.94,700.0,44.8218,44.8218,44.8147,44.8218,700.0
2005-02-09 11:30:00,62.94,63.01,62.93,63.01,2000.0,44.8218,44.8716,44.8147,44.8716,2000.0
2005-02-09 11:35:00,63.01,63.01,62.91,63.01,4600.0,44.8716,44.8716,44.8004,44.8716,4600.0
2005-02-09 11:40:00,63.01,63.01,62.88,62.96,4500.0,44.8716,44.8716,44.7791,44.836,4500.0
2005-02-09 11:45:00,62.93,62.94,62.92,62.93,900.0,44.8147,44.8218,44.8075,44.8147,900.0
2005-02-09 11:50:00,62.93,62.93,62.91,62.91,1500.0,44.8147,44.8147,44.8004,44.8004,1500.0
2005-02-09 11:55:00,62.92,62.95,62.92,62.95,600.0,44.8075,44.8289,44.8075,44.8289,600.0
2005-02-09 12:00:00,62.95,63.01,62.94,62.99,4000.0,44.8289,44.8716,44.8218,44.8574,4000.0
2005-02-09 12:05:00,62.98,62.99,62.98,62.99,600.0,44.8503,44.8574,44.8503,44.8574,600.0
2005-02-09 12:10:00,62.99,62.99,62.98,62.98,800.0,44.8574,44.8574,44.8503,44.8503,800.0
2005-02-09 12:15:00,62.98,62.99,62.97,62.97,1900.0,44.8503,44.8574,44.8432,44.8432,1900.0
2005-02-09 12:20:00,62.96,62.97,62.95,62.97,600.0,44.836,44.8432,44.8289,44.8432,600.0
2005-02-09 12:25:00,62.96,62.96,62.95,62.95,500.0,44.836,44.836,44.8289,44.8289,500.0
2005-02-09 12:30:00,62.96,62.96,62.96,62.96,200.0,44.836,44.836,44.836,44.836,200.0
2005-02-09 12:35:00,62.95,62.95,62.94,62.94,1500.0,44.8289,44.8289,44.8218,44.8218,1500.0
2005-02-09 12:40:00,62.94,62.94,62.93,62.94,1100.0,44.8218,44.8218,44.8147,44.8218,1100.0
2005-02-09 12:45:00,62.94,62.97,62.94,62.97,1600.0,44.8218,44.8432,44.8218,44.8432,1600.0
2005-02-09 12:50:00,62.96,62.96,62.95,62.95,1100.0,44.836,44.836,44.8289,44.8289,1100.0
2005-02-09 12:55:00,62.95,62.95,62.95,62.95,600.0,44.8289,44.8289,44.8289,44.8289,600.0
2005-02-09 13:00:00,62.94,62.94,62.94,62.94,1100.0,44.8218,44.8218,44.8218,44.8218,1100.0
2005-02-09 13:05:00,62.94,63.0,62.94,62.98,3200.0,44.8218,44.8645,44.8218,44.8503,3200.0
2005-02-09 13:10:00,62.99,62.99,62.95,62.95,1300.0,44.8574,44.8574,44.8289,44.8289,1300.0
2005-02-09 13:15:00,62.95,62.95,62.89,62.9,1600.0,44.8289,44.8289,44.7862,44.7933,1600.0
2005-02-09 13:20:00,62.89,62.9,62.87,62.88,1800.0,44.7862,44.7933,44.7719,44.7791,1800.0
2005-02-09 13:25:00,62.89,62.89,62.87,62.88,600.0,44.7862,44.7862,44.7719,44.7791,600.0
2005-02-09 13:30:00,62.86,62.9,62.85,62.9,1200.0,44.7648,44.7933,44.7577,44.7933,1200.0
2005-02-09 13:35:00,62.9,62.9,62.87,62.9,600.0,44.7933,44.7933,44.7719,44.7933,600.0
2005-02-09 13:40:00,62.89,62.89,62.89,62.89,100.0,44.7862,44.7862,44.7862,44.7862,100.0
2005-02-09 13:45:00,62.89,62.9,62.89,62.9,1300.0,44.7862,44.7933,44.7862,44.7933,1300.0
2005-02-09 13:50:00,62.9,62.98,62.9,62.93,2100.0,44.7933,44.8503,44.7933,44.8147,2100.0
2005-02-09 13:55:00,62.94,63.0,62.93,62.95,3100.0,44.8218,44.8645,44.8147,44.8289,3100.0
2005-02-09 14:00:00,62.92,62.92,62.85,62.87,900.0,44.8075,44.8075,44.7577,44.7719,900.0
2005-02-09 14:05:00,62.83,62.86,62.8,62.8,1400.0,44.7435,44.7648,44.7221,44.7221,1400.0
2005-02-09 14:10:00,62.75,62.76,62.72,62.72,1200.0,44.6865,44.6936,44.6651,44.6651,1200.0
2005-02-09 14:15:00,62.72,62.73,62.72,62.72,800.0,44.6651,44.6722,44.6651,44.6651,800.0
2005-02-09 14:20:00,62.74,62.74,62.72,62.73,1500.0,44.6794,44.6794,44.6651,44.6722,1500.0
2005-02-09 14:25:00,62.73,62.78,62.71,62.78,1800.0,44.6722,44.7078,44.658,44.7078,1800.0
2005-02-09 14:30:00,62.78,62.81,62.77,62.78,2300.0,44.7078,44.7292,44.7007,44.7078,2300.0
2005-02-09 14:35:00,62.79,62.79,62.78,62.78,1200.0,44.715,44.715,44.7078,44.7078,1200.0
2005-02-09 14:40:00,62.78,62.87,62.77,62.87,2000.0,44.7078,44.7719,44.7007,44.7719,2000.0
2005-02-09 14:45:00,62.87,62.87,62.86,62.86,1000.0,44.7719,44.7719,44.7648,44.7648,1000.0
2005-02-09 14:50:00,62.86,62.87,62.81,62.81,1400.0,44.7648,44.7719,44.7292,44.7292,1400.0
2005-02-09 14:55:00,62.81,62.81,62.78,62.78,1300.0,44.7292,44.7292,44.7078,44.7078,1300.0
2005-02-09 15:00:00,62.77,62.87,62.76,62.86,2500.0,44.7007,44.7719,44.6936,44.7648,2500.0
2005-02-09 15:05:00,62.84,62.85,62.81,62.81,800.0,44.7506,44.7577,44.7292,44.7292,800.0
2005-02-09 15:10:00,62.77,62.77,62.74,62.74,1800.0,44.7007,44.7007,44.6794,44.6794,1800.0
2005-02-09 15:15:00,62.73,62.75,62.73,62.74,1500.0,44.6722,44.6865,44.6722,44.6794,1500.0
2005-02-09 15:20:00,62.74,62.85,62.74,62.83,3100.0,44.6794,44.7577,44.6794,44.7435,3100.0
2005-02-09 15:25:00,62.81,62.86,62.81,62.82,2400.0,44.7292,44.7648,44.7292,44.7363,2400.0
2005-02-09 15:30:00,62.82,62.86,62.81,62.86,5900.0,44.7363,44.7648,44.7292,44.7648,5900.0
2005-02-09 15:35:00,62.86,62.87,62.83,62.84,5500.0,44.7648,44.7719,44.7435,44.7506,5500.0
2005-02-09 15:40:00,62.84,62.84,62.75,62.77,5000.0,44.7506,44.7506,44.6865,44.7007,5000.0
2005-02-09 15:45:00,62.77,62.8,62.75,62.76,8100.0,44.7007,44.7221,44.6865,44.6936,8100.0
2005-02-09 15:50:00,62.76,62.8,62.74,62.77,9800.0,44.6936,44.7221,44.6794,44.7007,9800.0
2005-02-09 15:55:00,62.76,62.99,62.72,62.8,15200.0,44.6936,44.8574,44.6651,44.7221,15200.0
2005-02-10 09:30:00,62.75,62.81,62.75,62.81,3000.0,44.6865,44.7292,44.6865,44.7292,3000.0
2005-02-10 09:35:00,62.84,62.9,62.7,62.77,2000.0,44.7506,44.7933,44.6509,44.7007,2000.0
2005-02-10 09:40:00,62.77,62.77,62.65,62.65,2700.0,44.7007,44.7007,44.6153,44.6153,2700.0
2005-02-10 09:45:00,62.65,62.7,62.35,62.4,9800.0,44.6153,44.6509,44.4016,44.4372,9800.0
2005-02-10 09:50:00,62.4,62.6,62.4,62.6,4300.0,44.4372,44.5797,44.4372,44.5797,4300.0
2005-02-10 09:55:00,62.55,62.64,62.55,62.64,1700.0,44.5441,44.6081,44.5441,44.6081,1700.0
2005-02-10 10:00:00,62.57,62.61,62.57,62.61,2500.0,44.5583,44.5868,44.5583,44.5868,2500.0
2005-02-10 10:05:00,62.62,62.73,62.62,62.73,2700.0,44.5939,44.6722,44.5939,44.6722,2700.0
2005-02-10 10:10:00,62.72,62.72,62.64,62.69,5100.0,44.6651,44.6651,44.6081,44.6438,5100.0
2005-02-10 10:15:00,62.73,62.85,62.7,62.85,1700.0,44.6722,44.7577,44.6509,44.7577,1700.0
2005-02-10 10:20:00,62.84,62.84,62.69,62.73,1900.0,44.7506,44.7506,44.6438,44.6722,1900.0
2005-02-10 10:25:00,62.76,62.83,62.74,62.76,4400.0,44.6936,44.7435,44.6794,44.6936,4400.0
2005-02-10 10:30:00,62.78,62.79,62.71,62.71,3600.0,44.7078,44.715,44.658,44.658,3600.0
2005-02-10 10:35:00,62.71,62.74,62.71,62.71,2000.0,44.658,44.6794,44.658,44.658,2000.0
2005-02-10 10:40:00,62.7,62.7,62.63,62.63,1400.0,44.6509,44.6509,44.601,44.601,1400.0
2005-02-10 10:45:00,62.63,62.63,62.61,62.61,1100.0,44.601,44.601,44.5868,44.5868,1100.0
2005-02-10 10:50:00,62.57,62.57,62.47,62.47,2200.0,44.5583,44.5583,44.4871,44.4871,2200.0
2005-02-10 10:55:00,62.43,62.44,62.4,62.43,2400.0,44.4586,44.4657,44.4372,44.4586,2400.0
2005-02-10 11:00:00,62.43,62.45,62.39,62.39,2800.0,44.4586,44.4728,44.4301,44.4301,2800.0
2005-02-10 11:05:00,62.33,62.38,62.28,62.36,4600.0,44.3874,44.423,44.3518,44.4087,4600.0
2005-02-10 11:10:00,62.36,62.37,62.32,62.33,3200.0,44.4087,44.4159,44.3803,44.3874,3200.0
2005-02-10 11:15:00,62.37,62.37,62.23,62.27,2500.0,44.4159,44.4159,44.3162,44.3447,2500.0
2005-02-10 11:20:00,62.26,62.27,62.22,62.23,1300.0,44.3375,44.3447,44.3091,44.3162,1300.0
2005-02-10 11:25:00,62.25,62.39,62.25,62.39,2400.0,44.3304,44.4301,44.3304,44.4301,2400.0
2005-02-10 11:30:00,62.42,62.44,62.41,62.43,2700.0,44.4515,44.4657,44.4444,44.4586,2700.0
2005-02-10 11:35:00,62.48,62.54,62.48,62.54,2600.0,44.4942,44.5369,44.4942,44.5369,2600.0
2005-02-10 11:40:00,62.53,62.6,62.53,62.55,1200.0,44.5298,44.5797,44.5298,44.5441,1200.0
2005-02-10 11:45:00,62.58,62.63,62.58,62.63,1800.0,44.5654,44.601,44.5654,44.601,1800.0
2005-02-10 11:50:00,62.62,62.68,62.62,62.68,1500.0,44.5939,44.6366,44.5939,44.6366,1500.0
2005-02-10 11:55:00,62.67,62.92,62.67,62.73,14100.0,44.6295,44.8075,44.6295,44.6722,14100.0
2005-02-10 12:00:00,62.73,62.74,62.7,62.71,2500.0,44.6722,44.6794,44.6509,44.658,2500.0
2005-02-10 12:05:00,62.75,62.86,62.75,62.79,11200.0,44.6865,44.7648,44.6865,44.715,11200.0
2005-02-10 12:10:00,62.79,62.79,62.77,62.77,4500.0,44.715,44.715,44.7007,44.7007,4500.0
2005-02-10 12:15:00,62.77,62.8,62.75,62.8,2800.0,44.7007,44.7221,44.6865,44.7221,2800.0
2005-02-10 12:20:00,62.81,62.89,62.81,62.89,2500.0,44.7292,44.7862,44.7292,44.7862,2500.0
2005-02-10 12:25:00,62.9,62.96,62.9,62.95,2300.0,44.7933,44.836,44.7933,44.8289,2300.0
2005-02-10 12:30:00,62.95,62.95,62.91,62.91,2100.0,44.8289,44.8289,44.8004,44.8004,2100.0
2005-02-10 12:35:00,62.92,62.92,62.91,62.92,2600.0,44.8075,44.8075,44.8004,44.8075,2600.0
2005-02-10 12:40:00,62.93,62.95,62.93,62.95,5200.0,44.8147,44.8289,44.8147,44.8289,5200.0
2005-02-10 12:45:00,62.97,63.02,62.92,62.92,7100.0,44.8432,44.8788,44.8075,44.8075,7100.0
2005-02-10 12:50:00,62.95,62.95,62.93,62.95,4600.0,44.8289,44.8289,44.8147,44.8289,4600.0
2005-02-10 12:55:00,62.98,62.98,62.93,62.93,1600.0,44.8503,44.8503,44.8147,44.8147,1600.0
2005-02-10 13:00:00,62.96,63.0,62.96,63.0,2600.0,44.836,44.8645,44.836,44.8645,2600.0
2005-02-10 13:05:00,63.0,63.0,62.94,62.96,5500.0,44.8645,44.8645,44.8218,44.836,5500.0
2005-02-10 13:10:00,62.97,62.97,62.94,62.95,5700.0,44.8432,44.8432,44.8218,44.8289,5700.0
2005-02-10 13:15:00,62.95,62.95,62.91,62.91,2300.0,44.8289,44.8289,44.8004,44.8004,2300.0
2005-02-10 13:20:00,62.9,62.95,62.9,62.93,14700.0,44.7933,44.8289,44.7933,44.8147,14700.0
2005-02-10 13:25:00,62.92,63.05,62.92,63.03,10100.0,44.8075,44.9001,44.8075,44.8859,10100.0
2005-02-10 13:30:00,63.03,63.05,63.0,63.04,3500.0,44.8859,44.9001,44.8645,44.893,3500.0
2005-02-10 13:35:00,63.05,63.13,63.05,63.12,7100.0,44.9001,44.9571,44.9001,44.95,7100.0
2005-02-10 13:40:00,63.13,63.17,63.13,63.17,3600.0,44.9571,44.9856,44.9571,44.9856,3600.0
2005-02-10 13:45:00,63.17,63.24,63.17,63.22,4300.0,44.9856,45.0354,44.9856,45.0212,4300.0
2005-02-10 13:50:00,63.2,63.21,63.15,63.16,3200.0,45.0069,45.0141,44.9713,44.9785,3200.0
2005-02-10 13:55:00,63.17,63.24,63.15,63.24,8400.0,44.9856,45.0354,44.9713,45.0354,8400.0
2005-02-10 14:00:00,63.24,63.25,63.16,63.16,10700.0,45.0354,45.0425,44.9785,44.9785,10700.0
2005-02-10 14:05:00,63.15,63.2,63.12,63.12,5300.0,44.9713,45.0069,44.95,44.95,5300.0
2005-02-10 14:10:00,63.12,63.18,63.12,63.13,3300.0,44.95,44.9927,44.95,44.9571,3300.0
2005-02-10 14:15:00,63.12,63.14,63.12,63.13,3500.0,44.95,44.9642,44.95,44.9571,3500.0
2005-02-10 14:20:00,63.17,63.2,63.17,63.17,3800.0,44.9856,45.0069,44.9856,44.9856,3800.0
2005-02-10 14:25:00,63.16,63.17,63.14,63.17,4100.0,44.9785,44.9856,44.9642,44.9856,4100.0
2005-02-10 14:30:00,63.18,63.18,63.16,63.18,3600.0,44.9927,44.9927,44.9785,44.9927,3600.0
2005-02-10 14:35:00,63.22,63.22,63.12,63.16,5600.0,45.0212,45.0212,44.95,44.9785,5600.0
2005-02-10 14:40:00,63.17,63.2,63.16,63.18,6700.0,44.9856,45.0069,44.9785,44.9927,6700.0
2005-02-10 14:45:00,63.17,63.17,63.14,63.15,2900.0,44.9856,44.9856,44.9642,44.9713,2900.0
2005-02-10 14:50:00,63.15,63.28,63.15,63.28,10900.0,44.9713,45.0639,44.9713,45.0639,10900.0
2005-02-10 14:55:00,63.29,63.39,63.21,63.35,15400.0,45.071,45.1422,45.0141,45.1138,15400.0
2005-02-10 15:00:00,63.35,63.35,63.28,63.29,3800.0,45.1138,45.1138,45.0639,45.071,3800.0
2005-02-10 15:05:00,63.29,63.46,63.29,63.46,9600.0,45.071,45.1921,45.071,45.1921,9600.0
2005-02-10 15:10:00,63.46,63.46,63.39,63.39,9900.0,45.1921,45.1921,45.1422,45.1422,9900.0
2005-02-10 15:15:00,63.39,63.39,63.35,63.38,5200.0,45.1422,45.1422,45.1138,45.1351,5200.0
2005-02-10 15:20:00,63.39,63.41,63.39,63.39,10900.0,45.1422,45.1565,45.1422,45.1422,10900.0
2005-02-10 15:25:00,63.38,63.52,63.38,63.52,9300.0,45.1351,45.2348,45.1351,45.2348,9300.0
2005-02-10 15:30:00,63.54,63.54,63.46,63.48,12400.0,45.2491,45.2491,45.1921,45.2063,12400.0
2005-02-10 15:35:00,63.48,63.49,63.37,63.46,7600.0,45.2063,45.2135,45.128,45.1921,7600.0
2005-02-10 15:40:00,63.44,63.44,63.31,63.32,6000.0,45.1779,45.1779,45.0853,45.0924,6000.0
2005-02-10 15:45:00,63.32,63.32,63.23,63.26,13500.0,45.0924,45.0924,45.0283,45.0497,13500.0
2005-02-10 15:50:00,63.26,63.26,63.25,63.26,9800.0,45.0497,45.0497,45.0425,45.0497,9800.0
2005-02-10 15:55:00,63.26,63.31,63.22,63.26,20500.0,45.0497,45.0853,45.0212,45.0497,20500.0
2005-02-11 09:30:00,63.3,63.33,63.3,63.33,5700.0,45.0782,45.0995,45.0782,45.0995,5700.0
2005-02-11 09:35:00,63.33,63.46,63.33,63.38,5300.0,45.0995,45.1921,45.0995,45.1351,5300.0
2005-02-11 09:40:00,63.35,63.35,63.18,63.24,9500.0,45.1138,45.1138,44.9927,45.0354,9500.0
2005-02-11 09:45:00,63.24,63.25,63.18,63.19,9600.0,45.0354,45.0425,44.9927,44.9998,9600.0
2005-02-11 09:50:00,63.19,63.19,63.17,63.18,4100.0,44.9998,44.9998,44.9856,44.9927,4100.0
2005-02-11 09:55:00,63.18,63.18,63.15,63.15,1700.0,44.9927,44.9927,44.9713,44.9713,1700.0
2005-02-11 10:00:00,63.15,63.16,63.15,63.15,5400.0,44.9713,44.9785,44.9713,44.9713,5400.0
2005-02-11 10:05:00,63.15,63.2,63.15,63.18,8300.0,44.9713,45.0069,44.9713,44.9927,8300.0
2005-02-11 10:10:00,63.18,63.18,63.15,63.15,4000.0,44.9927,44.9927,44.9713,44.9713,4000.0
2005-02-11 10:15:00,63.15,63.16,63.15,63.16,1900.0,44.9713,44.9785,44.9713,44.9785,1900.0
2005-02-11 10:20:00,63.15,63.17,63.15,63.17,4800.0,44.9713,44.9856,44.9713,44.9856,4800.0
2005-02-11 10:25:00,63.17,63.2,63.17,63.2,3000.0,44.9856,45.0069,44.9856,45.0069,3000.0
2005-02-11 10:30:00,63.21,63.21,63.21,63.21,1100.0,45.0141,45.0141,45.0141,45.0141,1100.0
2005-02-11 10:35:00,63.2,63.2,63.17,63.2,13600.0,45.0069,45.0069,44.9856,45.0069,13600.0
2005-02-11 10:40:00,63.23,63.23,63.1,63.1,1700.0,45.0283,45.0283,44.9357,44.9357,1700.0
2005-02-11 10:45:00,63.1,63.17,63.1,63.17,3400.0,44.9357,44.9856,44.9357,44.9856,3400.0
2005-02-11 10:50:00,63.17,63.18,63.17,63.18,400.0,44.9856,44.9927,44.9856,44.9927,400.0
2005-02-11 10:55:00,63.19,63.23,63.19,63.2,5100.0,44.9998,45.0283,44.9998,45.0069,5100.0
2005-02-11 11:00:00,63.24,63.26,63.24,63.25,2300.0,45.0354,45.0497,45.0354,45.0425,2300.0
2005-02-11 11:05:00,63.26,63.38,63.26,63.37,4100.0,45.0497,45.1351,45.0497,45.128,4100.0
2005-02-11 11:10:00,63.39,63.65,63.39,63.65,7600.0,45.1422,45.3274,45.1422,45.3274,7600.0
2005-02-11 11:15:00,63.65,63.66,63.52,63.52,6100.0,45.3274,45.3345,45.2348,45.2348,6100.0
2005-02-11 11:20:00,63.52,63.58,63.52,63.58,3900.0,45.2348,45.2776,45.2348,45.2776,3900.0
2005-02-11 11:25:00,63.6,63.83,63.59,63.83,16400.0,45.2918,45.4556,45.2847,45.4556,16400.0
2005-02-11 11:30:00,63.83,63.86,63.76,63.77,6200.0,45.4556,45.477,45.4057,45.4129,6200.0
2005-02-11 11:35:00,63.76,63.77,63.73,63.77,4400.0,45.4057,45.4129,45.3844,45.4129,4400.0
2005-02-11 11:40:00,63.77,63.78,63.75,63.75,1600.0,45.4129,45.42,45.3986,45.3986,1600.0
2005-02-11 11:45:00,63.74,63.74,63.59,63.64,8800.0,45.3915,45.3915,45.2847,45.3203,8800.0
2005-02-11 11:50:00,63.6,63.6,63.56,63.6,2400.0,45.2918,45.2918,45.2633,45.2918,2400.0
2005-02-11 11:55:00,63.6,63.63,63.6,63.63,1700.0,45.2918,45.3132,45.2918,45.3132,1700.0
2005-02-11 12:00:00,63.63,63.65,63.6,63.63,6900.0,45.3132,45.3274,45.2918,45.3132,6900.0
2005-02-11 12:05:00,63.64,63.71,63.64,63.69,3100.0,45.3203,45.3701,45.3203,45.3559,3100.0
2005-02-11 12:10:00,63.69,63.69,63.66,63.66,2100.0,45.3559,45.3559,45.3345,45.3345,2100.0
2005-02-11 12:15:00,63.64,63.64,63.64,63.64,400.0,45.3203,45.3203,45.3203,45.3203,400.0
2005-02-11 12:20:00,63.64,63.64,63.61,63.64,2900.0,45.3203,45.3203,45.2989,45.3203,2900.0
2005-02-11 12:25:00,63.67,63.73,63.67,63.69,3500.0,45.3416,45.3844,45.3416,45.3559,3500.0
2005-02-11 12:30:00,63.69,63.69,63.63,63.68,1200.0,45.3559,45.3559,45.3132,45.3488,1200.0
2005-02-11 12:35:00,63.66,63.66,63.56,63.65,3500.0,45.3345,45.3345,45.2633,45.3274,3500.0
2005-02-11 12:40:00,63.64,63.64,63.62,63.62,3000.0,45.3203,45.3203,45.306,45.306,3000.0
2005-02-11 12:45:00,63.61,63.61,63.6,63.61,800.0,45.2989,45.2989,45.2918,45.2989,800.0
2005-02-11 12:50:00,63.61,63.61,63.58,63.58,900.0,45.2989,45.2989,45.2776,45.2776,900.0
2005-02-11 12:55:00,63.58,63.58,63.56,63.56,2500.0,45.2776,45.2776,45.2633,45.2633,2500.0
2005-02-11 13:00:00,63.55,63.55,63.52,63.52,2600.0,45.2562,45.2562,45.2348,45.2348,2600.0
2005-02-11 13:05:00,63.52,63.52,63.5,63.52,5800.0,45.2348,45.2348,45.2206,45.2348,5800.0
2005-02-11 13:10:00,63.52,63.52,63.52,63.52,300.0,45.2348,45.2348,45.2348,45.2348,300.0
2005-02-11 13:15:00,63.52,63.52,63.48,63.48,4500.0,45.2348,45.2348,45.2063,45.2063,4500.0
2005-02-11 13:20:00,63.49,63.55,63.49,63.55,1800.0,45.2135,45.2562,45.2135,45.2562,1800.0
2005-02-11 13:25:00,63.56,63.58,63.55,63.55,1500.0,45.2633,45.2776,45.2562,45.2562,1500.0
2005-02-11 13:30:00,63.53,63.53,63.52,63.52,700.0,45.2419,45.2419,45.2348,45.2348,700.0
2005-02-11 13:35:00,63.52,63.53,63.5,63.53,9100.0,45.2348,45.2419,45.2206,45.2419,9100.0
2005-02-11 13:40:00,63.54,63.58,63.52,63.52,2700.0,45.2491,45.2776,45.2348,45.2348,2700.0
2005-02-11 13:45:00,63.52,63.59,63.49,63.59,11400.0,45.2348,45.2847,45.2135,45.2847,11400.0
2005-02-11 13:50:00,63.58,63.61,63.58,63.6,4700.0,45.2776,45.2989,45.2776,45.2918,4700.0
2005-02-11 13:55:00,63.62,63.64,63.55,63.55,5400.0,45.306,45.3203,45.2562,45.2562,5400.0
2005-02-11 14:00:00,63.55,63.57,63.53,63.55,2400.0,45.2562,45.2704,45.2419,45.2562,2400.0
2005-02-11 14:05:00,63.51,63.56,63.5,63.56,3300.0,45.2277,45.2633,45.2206,45.2633,3300.0
2005-02-11 14:10:00,63.57,63.58,63.54,63.57,1000.0,45.2704,45.2776,45.2491,45.2704,1000.0
2005-02-11 14:15:00,63.56,63.61,63.56,63.59,1200.0,45.2633,45.2989,45.2633,45.2847,1200.0
2005-02-11 14:20:00,63.61,63.62,63.57,63.57,1600.0,45.2989,45.306,45.2704,45.2704,1600.0
2005-02-11 14:25:00,63.57,63.57,63.54,63.57,3800.0,45.2704,45.2704,45.2491,45.2704,3800.0
2005-02-11 14:30:00,63.57,63.58,63.55,63.58,2100.0,45.2704,45.2776,45.2562,45.2776,2100.0
2005-02-11 14:35:00,63.58,63.63,63.58,63.58,3400.0,45.2776,45.3132,45.2776,45.2776,3400.0
2005-02-11 14:40:00,63.59,63.59,63.58,63.58,2600.0,45.2847,45.2847,45.2776,45.2776,2600.0
2005-02-11 14:45:00,63.59,63.59,63.59,63.59,1900.0,45.2847,45.2847,45.2847,45.2847,1900.0
2005-02-11 14:50:00,63.59,63.59,63.59,63.59,500.0,45.2847,45.2847,45.2847,45.2847,500.0
2005-02-11 14:55:00,63.59,63.59,63.58,63.58,900.0,45.2847,45.2847,45.2776,45.2776,900.0
2005-02-11 15:00:00,63.56,63.56,63.4,63.41,11500.0,45.2633,45.2633,45.1494,45.1565,11500.0
2005-02-11 15:05:00,63.41,63.41,63.36,63.36,2300.0,45.1565,45.1565,45.1209,45.1209,2300.0
2005-02-11 15:10:00,63.36,63.37,63.36,63.36,4000.0,45.1209,45.128,45.1209,45.1209,4000.0
2005-02-11 15:15:00,63.36,63.37,63.36,63.36,2900.0,45.1209,45.128,45.1209,45.1209,2900.0
2005-02-11 15:20:00,63.37,63.37,63.36,63.37,4000.0,45.128,45.128,45.1209,45.128,4000.0
2005-02-11 15:25:00,63.36,63.36,63.31,63.32,4500.0,45.1209,45.1209,45.0853,45.0924,4500.0
2005-02-11 15:30:00,63.32,63.36,63.31,63.36,8100.0,45.0924,45.1209,45.0853,45.1209,8100.0
2005-02-11 15:35:00,63.36,63.4,63.35,63.37,4100.0,45.1209,45.1494,45.1138,45.128,4100.0
2005-02-11 15:40:00,63.38,63.38,63.28,63.28,14800.0,45.1351,45.1351,45.0639,45.0639,14800.0
2005-02-11 15:45:00,63.28,63.29,63.26,63.27,4300.0,45.0639,45.071,45.0497,45.0568,4300.0
2005-02-11 15:50:00,63.26,63.29,63.17,63.29,14100.0,45.0497,45.071,44.9856,45.071,14100.0
2005-02-11 15:55:00,63.28,63.37,63.28,63.36,6600.0,45.0639,45.128,45.0639,45.1209,6600.0
2005-02-14 09:30:00,63.6,63.62,63.6,63.62,7100.0,45.2918,45.306,45.2918,45.306,7100.0
2005-02-14 09:35:00,63.62,63.72,63.62,63.65,5400.0,45.306,45.3773,45.306,45.3274,5400.0
2005-02-14 09:40:00,63.65,63.79,63.6,63.69,7500.0,45.3274,45.4271,45.2918,45.3559,7500.0
2005-02-14 09:45:00,63.66,63.7,63.6,63.65,4500.0,45.3345,45.363,45.2918,45.3274,4500.0
2005-02-14 09:50:00,63.65,63.72,63.63,63.63,6000.0,45.3274,45.3773,45.3132,45.3132,6000.0
2005-02-14 09:55:00,63.62,63.65,63.6,63.6,4500.0,45.306,45.3274,45.2918,45.2918,4500.0
2005-02-14 10:00:00,63.6,63.61,63.43,63.49,7900.0,45.2918,45.2989,45.1707,45.2135,7900.0
2005-02-14 10:05:00,63.48,63.5,63.44,63.48,1700.0,45.2063,45.2206,45.1779,45.2063,1700.0
2005-02-14 10:10:00,63.48,63.48,63.45,63.45,1900.0,45.2063,45.2063,45.185,45.185,1900.0
2005-02-14 10:15:00,63.44,63.44,63.39,63.4,5100.0,45.1779,45.1779,45.1422,45.1494,5100.0
2005-02-14 10:20:00,63.41,63.41,63.39,63.41,1100.0,45.1565,45.1565,45.1422,45.1565,1100.0
2005-02-14 10:25:00,63.4,63.41,63.4,63.41,600.0,45.1494,45.1565,45.1494,45.1565,600.0
2005-02-14 10:30:00,63.39,63.39,63.34,63.36,1600.0,45.1422,45.1422,45.1066,45.1209,1600.0
2005-02-14 10:35:00,63.37,63.38,63.32,63.32,3000.0,45.128,45.1351,45.0924,45.0924,3000.0
2005-02-14 10:40:00,63.31,63.31,63.25,63.25,1400.0,45.0853,45.0853,45.0425,45.0425,1400.0
2005-02-14 10:45:00,63.21,63.26,63.2,63.26,1700.0,45.0141,45.0497,45.0069,45.0497,1700.0
2005-02-14 10:50:00,63.28,63.33,63.26,63.26,2200.0,45.0639,45.0995,45.0497,45.0497,2200.0
2005-02-14 10:55:00,63.27,63.33,63.27,63.33,1800.0,45.0568,45.0995,45.0568,45.0995,1800.0
2005-02-14 11:00:00,63.32,63.33,63.3,63.33,2400.0,45.0924,45.0995,45.0782,45.0995,2400.0
2005-02-14 11:05:00,63.34,63.34,63.31,63.34,1500.0,45.1066,45.1066,45.0853,45.1066,1500.0
2005-02-14 11:10:00,63.37,63.47,63.37,63.4,3000.0,45.128,45.1992,45.128,45.1494,3000.0
2005-02-14 11:15:00,63.4,63.41,63.4,63.4,1000.0,45.1494,45.1565,45.1494,45.1494,1000.0
2005-02-14 11:20:00,63.36,63.36,63.36,63.36,100.0,45.1209,45.1209,45.1209,45.1209,100.0
2005-02-14 11:25:00,63.36,63.36,63.36,63.36,0.0,45.1209,45.1209,45.1209,45.1209,0.0
2005-02-14 11:30:00,63.35,63.4,63.33,63.33,3200.0,45.1138,45.1494,45.0995,45.0995,3200.0
2005-02-14 11:35:00,63.35,63.36,63.35,63.36,1400.0,45.1138,45.1209,45.1138,45.1209,1400.0
2005-02-14 11:40:00,63.37,63.43,63.37,63.41,1300.0,45.128,45.1707,45.128,45.1565,1300.0
2005-02-14 11:45:00,63.41,63.41,63.35,63.35,300.0,45.1565,45.1565,45.1138,45.1138,300.0
2005-02-14 11:50:00,63.33,63.33,63.32,63.33,800.0,45.0995,45.0995,45.0924,45.0995,800.0
2005-02-14 11:55:00,63.34,63.34,63.28,63.28,1700.0,45.1066,45.1066,45.0639,45.0639,1700.0
2005-02-14 12:00:00,63.28,63.28,63.21,63.21,7500.0,45.0639,45.0639,45.0141,45.0141,7500.0
2005-02-14 12:05:00,63.22,63.22,63.21,63.21,2200.0,45.0212,45.0212,45.0141,45.0141,2200.0
2005-02-14 12:10:00,63.2,63.21,63.18,63.18,1800.0,45.0069,45.0141,44.9927,44.9927,1800.0
2005-02-14 12:15:00,63.18,63.18,63.18,63.18,800.0,44.9927,44.9927,44.9927,44.9927,800.0
2005-02-14 12:20:00,63.18,63.2,63.17,63.2,2000.0,44.9927,45.0069,44.9856,45.0069,2000.0
2005-02-14 12:25:00,63.18,63.2,63.17,63.18,3500.0,44.9927,45.0069,44.9856,44.9927,3500.0
2005-02-14 12:30:00,63.18,63.2,63.17,63.2,2200.0,44.9927,45.0069,44.9856,45.0069,2200.0
2005-02-14 12:35:00,63.19,63.2,63.17,63.17,3100.0,44.9998,45.0069,44.9856,44.9856,3100.0
2005-02-14 12:40:00,63.19,63.2,63.18,63.2,4000.0,44.9998,45.0069,44.9927,45.0069,4000.0
2005-02-14 12:45:00,63.2,63.21,63.19,63.19,2200.0,45.0069,45.0141,44.9998,44.9998,2200.0
2005-02-14 12:50:00,63.2,63.22,63.2,63.22,400.0,45.0069,45.0212,45.0069,45.0212,400.0
2005-02-14 12:55:00,63.22,63.27,63.21,63.24,1600.0,45.0212,45.0568,45.0141,45.0354,1600.0
2005-02-14 13:00:00,63.22,63.22,63.2,63.2,2500.0,45.0212,45.0212,45.0069,45.0069,2500.0
2005-02-14 13:05:00,63.19,63.19,63.17,63.19,1100.0,44.9998,44.9998,44.9856,44.9998,1100.0
2005-02-14 13:10:00,63.19,63.22,63.17,63.18,3700.0,44.9998,45.0212,44.9856,44.9927,3700.0
2005-02-14 13:15:00,63.19,63.22,63.19,63.22,2200.0,44.9998,45.0212,44.9998,45.0212,2200.0
2005-02-14 13:20:00,63.22,63.22,63.18,63.19,5700.0,45.0212,45.0212,44.9927,44.9998,5700.0
2005-02-14 13:25:00,63.19,63.2,63.17,63.19,6400.0,44.9998,45.0069,44.9856,44.9998,6400.0
2005-02-14 13:30:00,63.2,63.23,63.2,63.23,400.0,45.0069,45.0283,45.0069,45.0283,400.0
2005-02-14 13:35:00,63.23,63.24,63.22,63.22,1100.0,45.0283,45.0354,45.0212,45.0212,1100.0
2005-02-14 13:40:00,63.21,63.21,63.21,63.21,300.0,45.0141,45.0141,45.0141,45.0141,300.0
2005-02-14 13:45:00,63.23,63.3,63.23,63.28,2300.0,45.0283,45.0782,45.0283,45.0639,2300.0
2005-02-14 13:50:00,63.29,63.3,63.29,63.29,1400.0,45.071,45.0782,45.071,45.071,1400.0
2005-02-14 13:55:00,63.28,63.29,63.23,63.23,4100.0,45.0639,45.071,45.0283,45.0283,4100.0
2005-02-14 14:00:00,63.21,63.25,63.16,63.23,5500.0,45.0141,45.0425,44.9785,45.0283,5500.0
2005-02-14 14:05:00,63.22,63.25,63.15,63.22,9000.0,45.0212,45.0425,44.9713,45.0212,9000.0
2005-02-14 14:10:00,63.22,63.3,63.22,63.3,400.0,45.0212,45.0782,45.0212,45.0782,400.0
2005-02-14 14:15:00,63.28,63.29,63.27,63.27,600.0,45.0639,45.071,45.0568,45.0568,600.0
2005-02-14 14:20:00,63.26,63.31,63.25,63.31,2500.0,45.0497,45.0853,45.0425,45.0853,2500.0
2005-02-14 14:25:00,63.29,63.29,63.29,63.29,100.0,45.071,45.071,45.071,45.071,100.0
2005-02-14 14:30:00,63.32,63.32,63.28,63.29,3000.0,45.0924,45.0924,45.0639,45.071,3000.0
2005-02-14 14:35:00,63.28,63.28,63.27,63.27,800.0,45.0639,45.0639,45.0568,45.0568,800.0
2005-02-14 14:40:00,63.28,63.31,63.27,63.31,1800.0,45.0639,45.0853,45.0568,45.0853,1800.0
2005-02-14 14:45:00,63.31,63.31,63.29,63.3,2400.0,45.0853,45.0853,45.071,45.0782,2400.0
2005-02-14 14:50:00,63.3,63.32,63.3,63.32,1700.0,45.0782,45.0924,45.0782,45.0924,1700.0
2005-02-14 14:55:00,63.33,63.35,63.32,63.35,3200.0,45.0995,45.1138,45.0924,45.1138,3200.0
2005-02-14 15:00:00,63.33,63.33,63.3,63.33,1700.0,45.0995,45.0995,45.0782,45.0995,1700.0
2005-02-14 15:05:00,63.33,63.33,63.3,63.3,700.0,45.0995,45.0995,45.0782,45.0782,700.0
2005-02-14 15:10:00,63.29,63.33,63.29,63.32,3200.0,45.071,45.0995,45.071,45.0924,3200.0
2005-02-14 15:15:00,63.32,63.38,63.32,63.38,2200.0,45.0924,45.1351,45.0924,45.1351,2200.0
2005-02-14 15:20:00,63.36,63.36,63.22,63.23,16700.0,45.1209,45.1209,45.0212,45.0283,16700.0
2005-02-14 15:25:00,63.25,63.32,63.16,63.18,26800.0,45.0425,45.0924,44.9785,44.9927,26800.0
2005-02-14 15:30:00,63.18,63.25,63.15,63.25,12000.0,44.9927,45.0425,44.9713,45.0425,12000.0
2005-02-14 15:35:00,63.23,63.32,63.23,63.32,2200.0,45.0283,45.0924,45.0283,45.0924,2200.0
2005-02-14 15:40:00,63.35,63.38,63.32,63.32,4500.0,45.1138,45.1351,45.0924,45.0924,4500.0
2005-02-14 15:45:00,63.32,63.37,63.29,63.29,3900.0,45.0924,45.128,45.071,45.071,3900.0
2005-02-14 15:50:00,63.29,63.29,63.25,63.29,5300.0,45.071,45.071,45.0425,45.071,5300.0
2005-02-14 15:55:00,63.3,63.37,63.3,63.36,7500.0,45.0782,45.128,45.0782,45.1209,7500.0
2005-02-15 09:30:00,63.2,63.27,63.2,63.27,6800.0,45.0069,45.0568,45.0069,45.0568,6800.0
2005-02-15 09:35:00,63.3,63.3,63.17,63.17,2800.0,45.0782,45.0782,44.9856,44.9856,2800.0
2005-02-15 09:40:00,63.18,63.23,63.18,63.23,2700.0,44.9927,45.0283,44.9927,45.0283,2700.0
2005-02-15 09:45:00,63.23,63.23,63.15,63.15,12500.0,45.0283,45.0283,44.9713,44.9713,12500.0
2005-02-15 09:50:00,63.14,63.14,63.05,63.06,9300.0,44.9642,44.9642,44.9001,44.9072,9300.0
2005-02-15 09:55:00,63.03,63.03,63.0,63.0,7400.0,44.8859,44.8859,44.8645,44.8645,7400.0
2005-02-15 10:00:00,62.95,62.95,62.89,62.89,5300.0,44.8289,44.8289,44.7862,44.7862,5300.0
2005-02-15 10:05:00,62.89,63.0,62.89,62.97,29300.0,44.7862,44.8645,44.7862,44.8432,29300.0
2005-02-15 10:10:00,62.98,63.13,62.98,63.12,10200.0,44.8503,44.9571,44.8503,44.95,10200.0
2005-02-15 10:15:00,63.13,63.15,63.13,63.15,1800.0,44.9571,44.9713,44.9571,44.9713,1800.0
2005-02-15 10:20:00,63.17,63.21,63.01,63.1,6600.0,44.9856,45.0141,44.8716,44.9357,6600.0
2005-02-15 10:25:00,63.1,63.19,63.1,63.17,7200.0,44.9357,44.9998,44.9357,44.9856,7200.0
2005-02-15 10:30:00,63.18,63.18,63.17,63.17,1700.0,44.9927,44.9927,44.9856,44.9856,1700.0
2005-02-15 10:35:00,63.12,63.18,63.0,63.15,10000.0,44.95,44.9927,44.8645,44.9713,10000.0
2005-02-15 10:40:00,63.14,63.15,63.1,63.11,4200.0,44.9642,44.9713,44.9357,44.9429,4200.0
2005-02-15 10:45:00,63.11,63.11,63.06,63.09,2100.0,44.9429,44.9429,44.9072,44.9286,2100.0
2005-02-15 10:50:00,63.09,63.15,63.05,63.15,2400.0,44.9286,44.9713,44.9001,44.9713,2400.0
2005-02-15 10:55:00,63.15,63.15,63.13,63.13,1000.0,44.9713,44.9713,44.9571,44.9571,1000.0
2005-02-15 11:00:00,63.13,63.13,63.05,63.09,4200.0,44.9571,44.9571,44.9001,44.9286,4200.0
2005-02-15 11:05:00,63.11,63.16,63.09,63.09,4600.0,44.9429,44.9785,44.9286,44.9286,4600.0
2005-02-15 11:10:00,63.11,63.15,63.1,63.1,1500.0,44.9429,44.9713,44.9357,44.9357,1500.0
2005-02-15 11:15:00,63.11,63.15,63.11,63.14,3400.0,44.9429,44.9713,44.9429,44.9642,3400.0
2005-02-15 11:20:00,63.13,63.13,63.13,63.13,1000.0,44.9571,44.9571,44.9571,44.9571,1000.0
2005-02-15 11:25:00,63.13,63.13,63.11,63.11,500.0,44.9571,44.9571,44.9429,44.9429,500.0
2005-02-15 11:30:00,63.1,63.1,63.1,63.1,400.0,44.9357,44.9357,44.9357,44.9357,400.0
2005-02-15 11:35:00,63.11,63.11,63.1,63.1,1300.0,44.9429,44.9429,44.9357,44.9357,1300.0
2005-02-15 11:40:00,63.08,63.08,63.04,63.04,6700.0,44.9215,44.9215,44.893,44.893,6700.0
2005-02-15 11:45:00,63.05,63.1,63.03,63.1,1900.0,44.9001,44.9357,44.8859,44.9357,1900.0
2005-02-15 11:50:00,63.1,63.1,63.09,63.09,1200.0,44.9357,44.9357,44.9286,44.9286,1200.0
2005-02-15 11:55:00,63.1,63.13,63.09,63.1,2200.0,44.9357,44.9571,44.9286,44.9357,2200.0
2005-02-15 12:00:00,63.09,63.12,63.08,63.12,1200.0,44.9286,44.95,44.9215,44.95,1200.0
2005-02-15 12:05:00,63.12,63.12,63.11,63.11,1000.0,44.95,44.95,44.9429,44.9429,1000.0
2005-02-15 12:10:00,63.1,63.11,63.1,63.11,1500.0,44.9357,44.9429,44.9357,44.9429,1500.0
2005-02-15 12:15:00,63.11,63.15,63.1,63.15,13900.0,44.9429,44.9713,44.9357,44.9713,13900.0
2005-02-15 12:20:00,63.19,63.19,63.15,63.15,900.0,44.9998,44.9998,44.9713,44.9713,900.0
2005-02-15 12:25:00,63.15,63.15,63.15,63.15,400.0,44.9713,44.9713,44.9713,44.9713,400.0
2005-02-15 12:30:00,63.15,63.15,63.15,63.15,300.0,44.9713,44.9713,44.9713,44.9713,300.0
2005-02-15 12:35:00,63.15,63.19,63.14,63.19,2200.0,44.9713,44.9998,44.9642,44.9998,2200.0
2005-02-15 12:40:00,63.19,63.19,63.19,63.19,0.0,44.9998,44.9998,44.9998,44.9998,0.0
2005-02-15 12:45:00,63.18,63.2,63.18,63.2,900.0,44.9927,45.0069,44.9927,45.0069,900.0
2005-02-15 12:50:00,63.2,63.2,63.18,63.19,1500.0,45.0069,45.0069,44.9927,44.9998,1500.0
2005-02-15 12:55:00,63.18,63.18,63.14,63.15,20800.0,44.9927,44.9927,44.9642,44.9713,20800.0
2005-02-15 13:00:00,63.15,63.16,63.13,63.16,2600.0,44.9713,44.9785,44.9571,44.9785,2600.0
2005-02-15 13:05:00,63.14,63.15,63.12,63.13,9700.0,44.9642,44.9713,44.95,44.9571,9700.0
2005-02-15 13:10:00,63.14,63.15,63.12,63.12,2800.0,44.9642,44.9713,44.95,44.95,2800.0
2005-02-15 13:15:00,63.1,63.14,63.1,63.14,2600.0,44.9357,44.9642,44.9357,44.9642,2600.0
2005-02-15 13:20:00,63.14,63.16,63.12,63.15,4500.0,44.9642,44.9785,44.95,44.9713,4500.0
2005-02-15 13:25:00,63.15,63.16,62.97,62.97,7000.0,44.9713,44.9785,44.8432,44.8432,7000.0
2005-02-15 13:30:00,62.93,63.05,62.93,63.05,8800.0,44.8147,44.9001,44.8147,44.9001,8800.0
2005-02-15 13:35:00,63.05,63.09,63.0,63.09,6300.0,44.9001,44.9286,44.8645,44.9286,6300.0
2005-02-15 13:40:00,63.09,63.1,63.08,63.09,2600.0,44.9286,44.9357,44.9215,44.9286,2600.0
2005-02-15 13:45:00,63.09,63.11,63.08,63.1,2700.0,44.9286,44.9429,44.9215,44.9357,2700.0
2005-02-15 13:50:00,63.1,63.1,63.07,63.09,1200.0,44.9357,44.9357,44.9144,44.9286,1200.0
2005-02-15 13:55:00,63.08,63.11,63.07,63.07,8100.0,44.9215,44.9429,44.9144,44.9144,8100.0
2005-02-15 14:00:00,63.07,63.07,63.02,63.02,4700.0,44.9144,44.9144,44.8788,44.8788,4700.0
2005-02-15 14:05:00,63.04,63.11,62.98,62.98,800.0,44.893,44.9429,44.8503,44.8503,800.0
2005-02-15 14:10:00,62.97,62.98,62.87,62.87,4200.0,44.8432,44.8503,44.7719,44.7719,4200.0
2005-02-15 14:15:00,62.91,62.93,62.8,62.83,2600.0,44.8004,44.8147,44.7221,44.7435,2600.0
2005-02-15 14:20:00,62.83,62.85,62.82,62.85,1300.0,44.7435,44.7577,44.7363,44.7577,1300.0
2005-02-15 14:25:00,62.87,62.87,62.85,62.87,700.0,44.7719,44.7719,44.7577,44.7719,700.0
2005-02-15 14:30:00,62.87,62.87,62.84,62.84,1400.0,44.7719,44.7719,44.7506,44.7506,1400.0
2005-02-15 14:35:00,62.82,62.87,62.81,62.85,4800.0,44.7363,44.7719,44.7292,44.7577,4800.0
2005-02-15 14:40:00,62.85,62.85,62.82,62.84,2900.0,44.7577,44.7577,44.7363,44.7506,2900.0
2005-02-15 14:45:00,62.81,62.81,62.75,62.77,5300.0,44.7292,44.7292,44.6865,44.7007,5300.0
2005-02-15 14:50:00,62.77,62.78,62.76,62.78,2600.0,44.7007,44.7078,44.6936,44.7078,2600.0
2005-02-15 14:55:00,62.78,62.88,62.78,62.83,8100.0,44.7078,44.7791,44.7078,44.7435,8100.0
2005-02-15 15:00:00,62.83,62.83,62.76,62.76,3800.0,44.7435,44.7435,44.6936,44.6936,3800.0
2005-02-15 15:05:00,62.76,62.77,62.75,62.77,4300.0,44.6936,44.7007,44.6865,44.7007,4300.0
2005-02-15 15:10:00,62.77,62.81,62.77,62.79,6600.0,44.7007,44.7292,44.7007,44.715,6600.0
2005-02-15 15:15:00,62.79,62.79,62.75,62.76,5000.0,44.715,44.715,44.6865,44.6936,5000.0
2005-02-15 15:20:00,62.76,62.76,62.73,62.73,5200.0,44.6936,44.6936,44.6722,44.6722,5200.0
2005-02-15 15:25:00,62.73,62.73,62.72,62.72,3200.0,44.6722,44.6722,44.6651,44.6651,3200.0
2005-02-15 15:30:00,62.72,62.81,62.71,62.8,10000.0,44.6651,44.7292,44.658,44.7221,10000.0
2005-02-15 15:35:00,62.8,62.82,62.79,62.79,4600.0,44.7221,44.7363,44.715,44.715,4600.0
2005-02-15 15:40:00,62.81,62.84,62.81,62.84,4700.0,44.7292,44.7506,44.7292,44.7506,4700.0
2005-02-15 15:45:00,62.85,62.87,62.84,62.84,7600.0,44.7577,44.7719,44.7506,44.7506,7600.0
2005-02-15 15:50:00,62.84,62.88,62.84,62.86,5600.0,44.7506,44.7791,44.7506,44.7648,5600.0
2005-02-15 15:55:00,62.86,62.89,62.84,62.89,5700.0,44.7648,44.7862,44.7506,44.7862,5700.0
2005-02-16 09:30:00,62.85,62.85,62.63,62.7,4800.0,44.7577,44.7577,44.601,44.6509,4800.0
2005-02-16 09:35:00,62.71,62.85,62.7,62.7,2800.0,44.658,44.7577,44.6509,44.6509,2800.0
2005-02-16 09:40:00,62.67,62.68,62.52,62.54,2600.0,44.6295,44.6366,44.5227,44.5369,2600.0
2005-02-16 09:45:00,62.55,62.57,62.51,62.57,2800.0,44.5441,44.5583,44.5156,44.5583,2800.0
2005-02-16 09:50:00,62.58,62.61,62.55,62.59,3300.0,44.5654,44.5868,44.5441,44.5725,3300.0
2005-02-16 09:55:00,62.57,62.63,62.57,62.61,3100.0,44.5583,44.601,44.5583,44.5868,3100.0
2005-02-16 10:00:00,62.61,62.61,62.5,62.53,7800.0,44.5868,44.5868,44.5084,44.5298,7800.0
2005-02-16 10:05:00,62.53,62.58,62.5,62.5,5800.0,44.5298,44.5654,44.5084,44.5084,5800.0
2005-02-16 10:10:00,62.53,62.58,62.53,62.56,3900.0,44.5298,44.5654,44.5298,44.5512,3900.0
2005-02-16 10:15:00,62.52,62.64,62.52,62.64,1800.0,44.5227,44.6081,44.5227,44.6081,1800.0
2005-02-16 10:20:00,62.64,62.66,62.62,62.64,4800.0,44.6081,44.6224,44.5939,44.6081,4800.0
2005-02-16 10:25:00,62.58,62.61,62.56,62.57,4000.0,44.5654,44.5868,44.5512,44.5583,4000.0
2005-02-16 10:30:00,62.58,62.61,62.58,62.6,3800.0,44.5654,44.5868,44.5654,44.5797,3800.0
2005-02-16 10:35:00,62.6,62.65,62.6,62.6,6000.0,44.5797,44.6153,44.5797,44.5797,6000.0
2005-02-16 10:40:00,62.6,62.65,62.59,62.63,4400.0,44.5797,44.6153,44.5725,44.601,4400.0
2005-02-16 10:45:00,62.62,62.63,62.55,62.63,2700.0,44.5939,44.601,44.5441,44.601,2700.0
2005-02-16 10:50:00,62.62,62.63,62.56,62.57,4400.0,44.5939,44.601,44.5512,44.5583,4400.0
2005-02-16 10:55:00,62.6,62.6,62.55,62.59,6000.0,44.5797,44.5797,44.5441,44.5725,6000.0
2005-02-16 11:00:00,62.59,62.61,62.59,62.61,1800.0,44.5725,44.5868,44.5725,44.5868,1800.0
2005-02-16 11:05:00,62.61,62.67,62.61,62.66,6200.0,44.5868,44.6295,44.5868,44.6224,6200.0
2005-02-16 11:10:00,62.67,62.67,62.65,62.66,4500.0,44.6295,44.6295,44.6153,44.6224,4500.0
2005-02-16 11:15:00,62.66,62.7,62.65,62.69,5200.0,44.6224,44.6509,44.6153,44.6438,5200.0
2005-02-16 11:20:00,62.69,62.7,62.68,62.68,1900.0,44.6438,44.6509,44.6366,44.6366,1900.0
2005-02-16 11:25:00,62.67,62.68,62.65,62.65,3300.0,44.6295,44.6366,44.6153,44.6153,3300.0
2005-02-16 11:30:00,62.65,62.65,62.65,62.65,800.0,44.6153,44.6153,44.6153,44.6153,800.0
2005-02-16 11:35:00,62.65,62.66,62.65,62.65,1500.0,44.6153,44.6224,44.6153,44.6153,1500.0
2005-02-16 11:40:00,62.66,62.66,62.63,62.63,3400.0,44.6224,44.6224,44.601,44.601,3400.0
2005-02-16 11:45:00,62.64,62.68,62.64,62.66,3100.0,44.6081,44.6366,44.6081,44.6224,3100.0
2005-02-16 11:50:00,62.66,62.66,62.63,62.63,4800.0,44.6224,44.6224,44.601,44.601,4800.0
2005-02-16 11:55:00,62.62,62.63,62.62,62.62,900.0,44.5939,44.601,44.5939,44.5939,900.0
2005-02-16 12:00:00,62.63,62.65,62.6,62.6,2400.0,44.601,44.6153,44.5797,44.5797,2400.0
2005-02-16 12:05:00,62.61,62.73,62.61,62.73,4900.0,44.5868,44.6722,44.5868,44.6722,4900.0
2005-02-16 12:10:00,62.73,62.76,62.72,62.72,6500.0,44.6722,44.6936,44.6651,44.6651,6500.0
2005-02-16 12:15:00,62.72,62.72,62.69,62.69,1300.0,44.6651,44.6651,44.6438,44.6438,1300.0
2005-02-16 12:20:00,62.69,62.69,62.69,62.69,2000.0,44.6438,44.6438,44.6438,44.6438,2000.0
2005-02-16 12:25:00,62.68,62.68,62.65,62.66,4000.0,44.6366,44.6366,44.6153,44.6224,4000.0
2005-02-16 12:30:00,62.66,62.68,62.65,62.67,3500.0,44.6224,44.6366,44.6153,44.6295,3500.0
2005-02-16 12:35:00,62.67,62.67,62.64,62.65,2500.0,44.6295,44.6295,44.6081,44.6153,2500.0
2005-02-16 12:40:00,62.66,62.66,62.65,62.65,400.0,44.6224,44.6224,44.6153,44.6153,400.0
2005-02-16 12:45:00,62.64,62.69,62.61,62.62,5500.0,44.6081,44.6438,44.5868,44.5939,5500.0
2005-02-16 12:50:00,62.62,62.62,62.53,62.57,3700.0,44.5939,44.5939,44.5298,44.5583,3700.0
2005-02-16 12:55:00,62.57,62.61,62.57,62.6,1500.0,44.5583,44.5868,44.5583,44.5797,1500.0
2005-02-16 13:00:00,62.6,62.6,62.55,62.6,2500.0,44.5797,44.5797,44.5441,44.5797,2500.0
2005-02-16 13:05:00,62.6,62.68,62.6,62.68,3000.0,44.5797,44.6366,44.5797,44.6366,3000.0
2005-02-16 13:10:00,62.67,62.67,62.64,62.64,2500.0,44.6295,44.6295,44.6081,44.6081,2500.0
2005-02-16 13:15:00,62.63,62.65,62.61,62.65,4000.0,44.601,44.6153,44.5868,44.6153,4000.0
2005-02-16 13:20:00,62.65,62.65,62.58,62.61,4700.0,44.6153,44.6153,44.5654,44.5868,4700.0
2005-02-16 13:25:00,62.62,62.62,62.6,62.61,1000.0,44.5939,44.5939,44.5797,44.5868,1000.0
2005-02-16 13:30:00,62.61,62.61,62.49,62.49,4000.0,44.5868,44.5868,44.5013,44.5013,4000.0
2005-02-16 13:35:00,62.5,62.53,62.46,62.46,2100.0,44.5084,44.5298,44.48,44.48,2100.0
2005-02-16 13:40:00,62.47,62.53,62.46,62.47,2000.0,44.4871,44.5298,44.48,44.4871,2000.0
2005-02-16 13:45:00,62.47,62.47,62.35,62.43,6100.0,44.4871,44.4871,44.4016,44.4586,6100.0
2005-02-16 13:50:00,62.43,62.49,62.43,62.48,5400.0,44.4586,44.5013,44.4586,44.4942,5400.0
2005-02-16 13:55:00,62.48,62.55,62.48,62.53,1600.0,44.4942,44.5441,44.4942,44.5298,1600.0
2005-02-16 14:00:00,62.5,62.5,62.45,62.5,4200.0,44.5084,44.5084,44.4728,44.5084,4200.0
2005-02-16 14:05:00,62.5,62.5,62.5,62.5,0.0,44.5084,44.5084,44.5084,44.5084,0.0
2005-02-16 14:10:00,62.54,62.62,62.54,62.6,4400.0,44.5369,44.5939,44.5369,44.5797,4400.0
2005-02-16 14:15:00,62.6,62.6,62.5,62.5,15500.0,44.5797,44.5797,44.5084,44.5084,15500.0
2005-02-16 14:20:00,62.5,62.53,62.48,62.53,2800.0,44.5084,44.5298,44.4942,44.5298,2800.0
2005-02-16 14:25:00,62.55,62.55,62.49,62.5,4400.0,44.5441,44.5441,44.5013,44.5084,4400.0
2005-02-16 14:30:00,62.51,62.51,62.45,62.5,7500.0,44.5156,44.5156,44.4728,44.5084,7500.0
2005-02-16 14:35:00,62.51,62.55,62.51,62.52,4200.0,44.5156,44.5441,44.5156,44.5227,4200.0
2005-02-16 14:40:00,62.53,62.53,62.46,62.47,8600.0,44.5298,44.5298,44.48,44.4871,8600.0
2005-02-16 14:45:00,62.47,62.58,62.45,62.54,9900.0,44.4871,44.5654,44.4728,44.5369,9900.0
2005-02-16 14:50:00,62.54,62.67,62.54,62.67,7800.0,44.5369,44.6295,44.5369,44.6295,7800.0
2005-02-16 14:55:00,62.66,62.67,62.55,62.58,20800.0,44.6224,44.6295,44.5441,44.5654,20800.0
2005-02-16 15:00:00,62.6,62.64,62.5,62.62,31100.0,44.5797,44.6081,44.5084,44.5939,31100.0
2005-02-16 15:05:00,62.62,62.67,62.61,62.67,8300.0,44.5939,44.6295,44.5868,44.6295,8300.0
2005-02-16 15:10:00,62.64,62.66,62.61,62.61,4400.0,44.6081,44.6224,44.5868,44.5868,4400.0
2005-02-16 15:15:00,62.61,62.61,62.46,62.57,10100.0,44.5868,44.5868,44.48,44.5583,10100.0
2005-02-16 15:20:00,62.6,62.61,62.56,62.56,4800.0,44.5797,44.5868,44.5512,44.5512,4800.0
2005-02-16 15:25:00,62.55,62.55,62.51,62.51,5400.0,44.5441,44.5441,44.5156,44.5156,5400.0
2005-02-16 15:30:00,62.51,62.51,62.42,62.48,9800.0,44.5156,44.5156,44.4515,44.4942,9800.0
2005-02-16 15:35:00,62.49,62.49,62.46,62.46,3200.0,44.5013,44.5013,44.48,44.48,3200.0
2005-02-16 15:40:00,62.44,62.49,62.44,62.49,4400.0,44.4657,44.5013,44.4657,44.5013,4400.0
2005-02-16 15:45:00,62.47,62.47,62.44,62.45,5700.0,44.4871,44.4871,44.4657,44.4728,5700.0
2005-02-16 15:50:00,62.45,62.49,62.45,62.48,9300.0,44.4728,44.5013,44.4728,44.4942,9300.0
2005-02-16 15:55:00,62.49,62.5,62.47,62.48,5800.0,44.5013,44.5084,44.4871,44.4942,5800.0
2005-02-17 09:30:00,62.47,62.47,62.47,62.47,4400.0,44.4871,44.4871,44.4871,44.4871,4400.0
2005-02-17 09:35:00,62.52,62.6,62.41,62.41,5000.0,44.5227,44.5797,44.4444,44.4444,5000.0
2005-02-17 09:40:00,62.4,62.51,62.1,62.34,9800.0,44.4372,44.5156,44.2236,44.3945,9800.0
2005-02-17 09:45:00,62.38,62.45,62.37,62.37,2500.0,44.423,44.4728,44.4159,44.4159,2500.0
2005-02-17 09:50:00,62.38,62.47,62.38,62.4,3100.0,44.423,44.4871,44.423,44.4372,3100.0
2005-02-17 09:55:00,62.47,62.53,62.47,62.52,1000.0,44.4871,44.5298,44.4871,44.5227,1000.0
2005-02-17 10:00:00,62.51,62.55,62.41,62.41,5000.0,44.5156,44.5441,44.4444,44.4444,5000.0
2005-02-17 10:05:00,62.41,62.42,62.37,62.4,3300.0,44.4444,44.4515,44.4159,44.4372,3300.0
2005-02-17 10:10:00,62.39,62.39,62.09,62.13,8900.0,44.4301,44.4301,44.2165,44.245,8900.0
2005-02-17 10:15:00,62.17,62.17,62.09,62.13,4100.0,44.2734,44.2734,44.2165,44.245,4100.0
2005-02-17 10:20:00,62.11,62.15,62.1,62.11,1200.0,44.2307,44.2592,44.2236,44.2307,1200.0
2005-02-17 10:25:00,62.14,62.14,62.04,62.08,4200.0,44.2521,44.2521,44.1809,44.2094,4200.0
2005-02-17 10:30:00,62.08,62.08,62.03,62.03,6300.0,44.2094,44.2094,44.1737,44.1737,6300.0
2005-02-17 10:35:00,62.03,62.09,62.02,62.05,7900.0,44.1737,44.2165,44.1666,44.188,7900.0
2005-02-17 10:40:00,62.05,62.09,62.01,62.01,8200.0,44.188,44.2165,44.1595,44.1595,8200.0
2005-02-17 10:45:00,62.01,62.01,61.93,61.93,8600.0,44.1595,44.1595,44.1025,44.1025,8600.0
2005-02-17 10:50:00,61.94,61.94,61.83,61.87,5600.0,44.1097,44.1097,44.0313,44.0598,5600.0
2005-02-17 10:55:00,61.89,61.9,61.86,61.88,5300.0,44.074,44.0812,44.0527,44.0669,5300.0
2005-02-17 11:00:00,61.89,61.89,61.83,61.86,3800.0,44.074,44.074,44.0313,44.0527,3800.0
2005-02-17 11:05:00,61.88,61.9,61.88,61.9,3400.0,44.0669,44.0812,44.0669,44.0812,3400.0
2005-02-17 11:10:00,61.9,61.98,61.9,61.91,6700.0,44.0812,44.1381,44.0812,44.0883,6700.0
2005-02-17 11:15:00,61.92,61.93,61.89,61.89,4500.0,44.0954,44.1025,44.074,44.074,4500.0
2005-02-17 11:20:00,61.88,61.95,61.85,61.94,9000.0,44.0669,44.1168,44.0456,44.1097,9000.0
2005-02-17 11:25:00,61.93,61.94,61.91,61.92,6500.0,44.1025,44.1097,44.0883,44.0954,6500.0
2005-02-17 11:30:00,61.92,61.97,61.92,61.95,4300.0,44.0954,44.131,44.0954,44.1168,4300.0
2005-02-17 11:35:00,61.95,61.98,61.92,61.92,5800.0,44.1168,44.1381,44.0954,44.0954,5800.0
2005-02-17 11:40:00,61.93,61.93,61.92,61.92,3800.0,44.1025,44.1025,44.0954,44.0954,3800.0
2005-02-17 11:45:00,61.91,61.95,61.91,61.92,1700.0,44.0883,44.1168,44.0883,44.0954,1700.0
2005-02-17 11:50:00,61.9,61.92,61.86,61.89,5300.0,44.0812,44.0954,44.0527,44.074,5300.0
2005-02-17 11:55:00,61.89,61.89,61.82,61.84,2200.0,44.074,44.074,44.0242,44.0384,2200.0
2005-02-17 12:00:00,61.88,61.9,61.88,61.9,7700.0,44.0669,44.0812,44.0669,44.0812,7700.0
2005-02-17 12:05:00,61.89,61.9,61.88,61.9,6300.0,44.074,44.0812,44.0669,44.0812,6300.0
2005-02-17 12:10:00,61.93,61.97,61.93,61.95,3900.0,44.1025,44.131,44.1025,44.1168,3900.0
2005-02-17 12:15:00,61.93,61.93,61.92,61.93,1300.0,44.1025,44.1025,44.0954,44.1025,1300.0
2005-02-17 12:20:00,61.98,61.98,61.9,61.9,8700.0,44.1381,44.1381,44.0812,44.0812,8700.0
2005-02-17 12:25:00,61.92,61.93,61.88,61.88,2200.0,44.0954,44.1025,44.0669,44.0669,2200.0
2005-02-17 12:30:00,61.87,61.88,61.85,61.87,2400.0,44.0598,44.0669,44.0456,44.0598,2400.0
2005-02-17 12:35:00,61.87,61.9,61.87,61.88,800.0,44.0598,44.0812,44.0598,44.0669,800.0
2005-02-17 12:40:00,61.89,61.9,61.89,61.9,3400.0,44.074,44.0812,44.074,44.0812,3400.0
2005-02-17 12:45:00,61.9,61.93,61.9,61.9,5300.0,44.0812,44.1025,44.0812,44.0812,5300.0
2005-02-17 12:50:00,61.89,61.89,61.87,61.87,1600.0,44.074,44.074,44.0598,44.0598,1600.0
2005-02-17 12:55:00,61.88,61.9,61.88,61.9,3000.0,44.0669,44.0812,44.0669,44.0812,3000.0
2005-02-17 13:00:00,61.95,61.99,61.95,61.97,4400.0,44.1168,44.1453,44.1168,44.131,4400.0
2005-02-17 13:05:00,61.97,62.03,61.97,61.99,4500.0,44.131,44.1737,44.131,44.1453,4500.0
2005-02-17 13:10:00,61.99,62.0,61.97,62.0,4000.0,44.1453,44.1524,44.131,44.1524,4000.0
2005-02-17 13:15:00,62.0,62.04,62.0,62.01,4800.0,44.1524,44.1809,44.1524,44.1595,4800.0
2005-02-17 13:20:00,62.01,62.01,61.89,61.89,2100.0,44.1595,44.1595,44.074,44.074,2100.0
2005-02-17 13:25:00,61.89,61.91,61.89,61.9,3400.0,44.074,44.0883,44.074,44.0812,3400.0
2005-02-17 13:30:00,61.9,61.98,61.9,61.97,3200.0,44.0812,44.1381,44.0812,44.131,3200.0
2005-02-17 13:35:00,61.98,61.98,61.95,61.95,2400.0,44.1381,44.1381,44.1168,44.1168,2400.0
2005-02-17 13:40:00,61.95,62.0,61.95,62.0,1200.0,44.1168,44.1524,44.1168,44.1524,1200.0
2005-02-17 13:45:00,62.0,62.02,61.99,62.02,4400.0,44.1524,44.1666,44.1453,44.1666,4400.0
2005-02-17 13:50:00,62.01,62.03,61.9,61.9,3700.0,44.1595,44.1737,44.0812,44.0812,3700.0
2005-02-17 13:55:00,61.9,61.94,61.9,61.94,8000.0,44.0812,44.1097,44.0812,44.1097,8000.0
2005-02-17 14:00:00,61.93,61.94,61.89,61.89,2600.0,44.1025,44.1097,44.074,44.074,2600.0
2005-02-17 14:05:00,61.91,61.97,61.9,61.97,2700.0,44.0883,44.131,44.0812,44.131,2700.0
2005-02-17 14:10:00,61.96,62.05,61.96,62.05,2000.0,44.1239,44.188,44.1239,44.188,2000.0
2005-02-17 14:15:00,62.05,62.15,62.04,62.14,4700.0,44.188,44.2592,44.1809,44.2521,4700.0
2005-02-17 14:20:00,62.15,62.15,62.12,62.12,2600.0,44.2592,44.2592,44.2378,44.2378,2600.0
2005-02-17 14:25:00,62.13,62.14,62.13,62.14,900.0,44.245,44.2521,44.245,44.2521,900.0
2005-02-17 14:30:00,62.13,62.18,62.13,62.13,3300.0,44.245,44.2806,44.245,44.245,3300.0
2005-02-17 14:35:00,62.13,62.13,62.02,62.04,3300.0,44.245,44.245,44.1666,44.1809,3300.0
2005-02-17 14:40:00,62.04,62.04,62.02,62.03,4200.0,44.1809,44.1809,44.1666,44.1737,4200.0
2005-02-17 14:45:00,62.02,62.02,61.97,62.0,3300.0,44.1666,44.1666,44.131,44.1524,3300.0
2005-02-17 14:50:00,62.0,62.0,61.8,61.84,7300.0,44.1524,44.1524,44.01,44.0384,7300.0
2005-02-17 14:55:00,61.81,61.85,61.81,61.83,4100.0,44.0171,44.0456,44.0171,44.0313,4100.0
2005-02-17 15:00:00,61.83,61.9,61.83,61.89,7900.0,44.0313,44.0812,44.0313,44.074,7900.0
2005-02-17 15:05:00,61.89,61.89,61.85,61.85,2400.0,44.074,44.074,44.0456,44.0456,2400.0
2005-02-17 15:10:00,61.85,61.87,61.5,61.73,20200.0,44.0456,44.0598,43.7963,43.9601,20200.0
2005-02-17 15:15:00,61.73,61.81,61.73,61.81,5400.0,43.9601,44.0171,43.9601,44.0171,5400.0
2005-02-17 15:20:00,61.81,61.82,61.8,61.81,3900.0,44.0171,44.0242,44.01,44.0171,3900.0
2005-02-17 15:25:00,61.82,61.85,61.81,61.85,6900.0,44.0242,44.0456,44.0171,44.0456,6900.0
2005-02-17 15:30:00,61.85,61.9,61.85,61.9,6700.0,44.0456,44.0812,44.0456,44.0812,6700.0
2005-02-17 15:35:00,61.92,61.94,61.9,61.9,6600.0,44.0954,44.1097,44.0812,44.0812,6600.0
2005-02-17 15:40:00,61.9,61.95,61.9,61.9,5500.0,44.0812,44.1168,44.0812,44.0812,5500.0
2005-02-17 15:45:00,61.91,61.91,61.88,61.88,5900.0,44.0883,44.0883,44.0669,44.0669,5900.0
2005-02-17 15:50:00,61.89,61.9,61.88,61.89,9600.0,44.074,44.0812,44.0669,44.074,9600.0
2005-02-17 15:55:00,61.88,61.89,61.85,61.85,6500.0,44.0669,44.074,44.0456,44.0456,6500.0
2005-02-18 09:30:00,61.85,61.85,61.81,61.81,19700.0,44.0456,44.0456,44.0171,44.0171,19700.0
2005-02-18 09:35:00,61.82,61.95,61.8,61.87,2700.0,44.0242,44.1168,44.01,44.0598,2700.0
2005-02-18 09:40:00,61.71,61.73,61.6,61.6,7800.0,43.9459,43.9601,43.8675,43.8675,7800.0
2005-02-18 09:45:00,61.7,61.8,61.6,61.79,4100.0,43.9387,44.01,43.8675,44.0028,4100.0
2005-02-18 09:50:00,61.79,61.89,61.79,61.88,4900.0,44.0028,44.074,44.0028,44.0669,4900.0
2005-02-18 09:55:00,61.9,61.9,61.9,61.9,2600.0,44.0812,44.0812,44.0812,44.0812,2600.0
2005-02-18 10:00:00,61.89,61.95,61.89,61.95,3000.0,44.074,44.1168,44.074,44.1168,3000.0
2005-02-18 10:05:00,61.96,61.98,61.91,61.97,2700.0,44.1239,44.1381,44.0883,44.131,2700.0
2005-02-18 10:10:00,62.0,62.0,61.99,61.99,10300.0,44.1524,44.1524,44.1453,44.1453,10300.0
2005-02-18 10:15:00,61.99,62.0,61.98,61.99,2000.0,44.1453,44.1524,44.1381,44.1453,2000.0
2005-02-18 10:20:00,61.97,61.97,61.92,61.92,800.0,44.131,44.131,44.0954,44.0954,800.0
2005-02-18 10:25:00,61.91,61.96,61.91,61.96,1600.0,44.0883,44.1239,44.0883,44.1239,1600.0
2005-02-18 10:30:00,61.95,62.0,61.95,62.0,2600.0,44.1168,44.1524,44.1168,44.1524,2600.0
2005-02-18 10:35:00,62.08,62.09,62.0,62.0,4400.0,44.2094,44.2165,44.1524,44.1524,4400.0
2005-02-18 10:40:00,61.95,61.95,61.8,61.8,3200.0,44.1168,44.1168,44.01,44.01,3200.0
2005-02-18 10:45:00,61.81,61.81,61.68,61.68,1200.0,44.0171,44.0171,43.9245,43.9245,1200.0
2005-02-18 10:50:00,61.71,61.75,61.71,61.75,3200.0,43.9459,43.9743,43.9459,43.9743,3200.0
2005-02-18 10:55:00,61.79,61.87,61.79,61.87,600.0,44.0028,44.0598,44.0028,44.0598,600.0
2005-02-18 11:00:00,61.89,61.89,61.8,61.8,2900.0,44.074,44.074,44.01,44.01,2900.0
2005-02-18 11:05:00,61.81,61.82,61.78,61.82,1700.0,44.0171,44.0242,43.9957,44.0242,1700.0
2005-02-18 11:10:00,61.82,61.82,61.79,61.79,1800.0,44.0242,44.0242,44.0028,44.0028,1800.0
2005-02-18 11:15:00,61.79,61.83,61.78,61.79,2800.0,44.0028,44.0313,43.9957,44.0028,2800.0
2005-02-18 11:20:00,61.82,61.82,61.75,61.75,3300.0,44.0242,44.0242,43.9743,43.9743,3300.0
2005-02-18 11:25:00,61.77,61.8,61.77,61.8,1100.0,43.9886,44.01,43.9886,44.01,1100.0
2005-02-18 11:30:00,61.81,61.88,61.8,61.88,2000.0,44.0171,44.0669,44.01,44.0669,2000.0
2005-02-18 11:35:00,61.89,61.89,61.78,61.78,3500.0,44.074,44.074,43.9957,43.9957,3500.0
2005-02-18 11:40:00,61.8,61.81,61.66,61.67,2700.0,44.01,44.0171,43.9103,43.9174,2700.0
2005-02-18 11:45:00,61.68,61.76,61.68,61.74,1500.0,43.9245,43.9815,43.9245,43.9672,1500.0
2005-02-18 11:50:00,61.73,61.73,61.6,61.65,2000.0,43.9601,43.9601,43.8675,43.9031,2000.0
2005-02-18 11:55:00,61.65,61.75,61.65,61.7,1100.0,43.9031,43.9743,43.9031,43.9387,1100.0
2005-02-18 12:00:00,61.73,61.76,61.73,61.75,2000.0,43.9601,43.9815,43.9601,43.9743,2000.0
2005-02-18 12:05:00,61.75,61.79,61.75,61.79,1600.0,43.9743,44.0028,43.9743,44.0028,1600.0
2005-02-18 12:10:00,61.79,61.79,61.73,61.75,1700.0,44.0028,44.0028,43.9601,43.9743,1700.0
2005-02-18 12:15:00,61.75,61.8,61.74,61.8,1600.0,43.9743,44.01,43.9672,44.01,1600.0
2005-02-18 12:20:00,61.79,61.79,61.75,61.75,1200.0,44.0028,44.0028,43.9743,43.9743,1200.0
2005-02-18 12:25:00,61.74,61.74,61.72,61.73,1100.0,43.9672,43.9672,43.953,43.9601,1100.0
2005-02-18 12:30:00,61.69,61.72,61.62,61.64,2900.0,43.9316,43.953,43.8818,43.896,2900.0
2005-02-18 12:35:00,61.65,61.66,61.65,61.65,2500.0,43.9031,43.9103,43.9031,43.9031,2500.0
2005-02-18 12:40:00,61.64,61.64,61.59,61.6,3900.0,43.896,43.896,43.8604,43.8675,3900.0
2005-02-18 12:45:00,61.6,61.6,61.59,61.6,2700.0,43.8675,43.8675,43.8604,43.8675,2700.0
2005-02-18 12:50:00,61.6,61.6,61.5,61.5,13700.0,43.8675,43.8675,43.7963,43.7963,13700.0
2005-02-18 12:55:00,61.5,61.5,61.49,61.49,6300.0,43.7963,43.7963,43.7892,43.7892,6300.0
2005-02-18 13:00:00,61.5,61.5,61.48,61.49,3600.0,43.7963,43.7963,43.7821,43.7892,3600.0
2005-02-18 13:05:00,61.47,61.48,61.46,61.48,2000.0,43.7749,43.7821,43.7678,43.7821,2000.0
2005-02-18 13:10:00,61.48,61.48,61.45,61.45,2700.0,43.7821,43.7821,43.7607,43.7607,2700.0
2005-02-18 13:15:00,61.46,61.46,61.45,61.46,5800.0,43.7678,43.7678,43.7607,43.7678,5800.0
2005-02-18 13:20:00,61.46,61.46,61.46,61.46,10500.0,43.7678,43.7678,43.7678,43.7678,10500.0
2005-02-18 13:25:00,61.46,61.46,61.45,61.46,24300.0,43.7678,43.7678,43.7607,43.7678,24300.0
2005-02-18 13:30:00,61.45,61.45,61.44,61.45,3100.0,43.7607,43.7607,43.7536,43.7607,3100.0
2005-02-18 13:35:00,61.45,61.45,61.4,61.4,12200.0,43.7607,43.7607,43.7251,43.7251,12200.0
2005-02-18 13:40:00,61.41,61.41,61.4,61.4,2100.0,43.7322,43.7322,43.7251,43.7251,2100.0
2005-02-18 13:45:00,61.41,61.45,61.4,61.44,12700.0,43.7322,43.7607,43.7251,43.7536,12700.0
2005-02-18 13:50:00,61.45,61.48,61.45,61.48,1400.0,43.7607,43.7821,43.7607,43.7821,1400.0
2005-02-18 13:55:00,61.49,61.5,61.49,61.5,3700.0,43.7892,43.7963,43.7892,43.7963,3700.0
2005-02-18 14:00:00,61.5,61.51,61.5,61.51,700.0,43.7963,43.8034,43.7963,43.8034,700.0
2005-02-18 14:05:00,61.52,61.52,61.48,61.5,7200.0,43.8106,43.8106,43.7821,43.7963,7200.0
2005-02-18 14:10:00,61.5,61.5,61.5,61.5,3700.0,43.7963,43.7963,43.7963,43.7963,3700.0
2005-02-18 14:15:00,61.5,61.5,61.46,61.46,5800.0,43.7963,43.7963,43.7678,43.7678,5800.0
2005-02-18 14:20:00,61.48,61.5,61.48,61.5,3200.0,43.7821,43.7963,43.7821,43.7963,3200.0
2005-02-18 14:25:00,61.49,61.5,61.48,61.5,1400.0,43.7892,43.7963,43.7821,43.7963,1400.0
2005-02-18 14:30:00,61.48,61.5,61.48,61.49,2900.0,43.7821,43.7963,43.7821,43.7892,2900.0
2005-02-18 14:35:00,61.5,61.5,61.45,61.45,8400.0,43.7963,43.7963,43.7607,43.7607,8400.0
2005-02-18 14:40:00,61.46,61.5,61.36,61.4,4800.0,43.7678,43.7963,43.6966,43.7251,4800.0
2005-02-18 14:45:00,61.45,61.49,61.44,61.49,3500.0,43.7607,43.7892,43.7536,43.7892,3500.0
2005-02-18 14:50:00,61.5,61.5,61.48,61.48,8000.0,43.7963,43.7963,43.7821,43.7821,8000.0
2005-02-18 14:55:00,61.49,61.51,61.48,61.48,4400.0,43.7892,43.8034,43.7821,43.7821,4400.0
2005-02-18 15:00:00,61.47,61.47,61.4,61.45,4800.0,43.7749,43.7749,43.7251,43.7607,4800.0
2005-02-18 15:05:00,61.46,61.48,61.46,61.48,3700.0,43.7678,43.7821,43.7678,43.7821,3700.0
2005-02-18 15:10:00,61.48,61.5,61.47,61.47,4200.0,43.7821,43.7963,43.7749,43.7749,4200.0
2005-02-18 15:15:00,61.47,61.5,61.44,61.5,4500.0,43.7749,43.7963,43.7536,43.7963,4500.0
2005-02-18 15:20:00,61.5,61.5,61.49,61.49,9000.0,43.7963,43.7963,43.7892,43.7892,9000.0
2005-02-18 15:25:00,61.49,61.5,61.47,61.5,9400.0,43.7892,43.7963,43.7749,43.7963,9400.0
2005-02-18 15:30:00,61.5,61.5,61.49,61.49,6900.0,43.7963,43.7963,43.7892,43.7892,6900.0
2005-02-18 15:35:00,61.5,61.5,61.47,61.48,14800.0,43.7963,43.7963,43.7749,43.7821,14800.0
2005-02-18 15:40:00,61.5,61.5,61.5,61.5,6000.0,43.7963,43.7963,43.7963,43.7963,6000.0
2005-02-18 15:45:00,61.5,61.55,61.5,61.55,5500.0,43.7963,43.8319,43.7963,43.8319,5500.0
2005-02-18 15:50:00,61.55,61.55,61.53,61.54,12000.0,43.8319,43.8319,43.8177,43.8248,12000.0
2005-02-18 15:55:00,61.54,61.56,61.51,61.51,29800.0,43.8248,43.839,43.8034,43.8034,29800.0
2005-02-22 09:30:00,61.13,61.19,61.12,61.12,9800.0,43.5328,43.5756,43.5257,43.5257,9800.0
2005-02-22 09:35:00,61.0,61.12,61.0,61.0,5800.0,43.4402,43.5257,43.4402,43.4402,5800.0
2005-02-22 09:40:00,61.05,61.13,61.04,61.1,3300.0,43.4759,43.5328,43.4687,43.5115,3300.0
2005-02-22 09:45:00,61.03,61.03,60.99,60.99,24800.0,43.4616,43.4616,43.4331,43.4331,24800.0
2005-02-22 09:50:00,60.97,61.06,60.96,61.06,5600.0,43.4189,43.483,43.4118,43.483,5600.0
2005-02-22 09:55:00,61.1,61.1,61.06,61.08,6600.0,43.5115,43.5115,43.483,43.4972,6600.0
2005-02-22 10:00:00,61.1,61.1,61.03,61.04,4100.0,43.5115,43.5115,43.4616,43.4687,4100.0
2005-02-22 10:05:00,61.06,61.06,61.02,61.05,5600.0,43.483,43.483,43.4545,43.4759,5600.0
2005-02-22 10:10:00,61.05,61.12,61.02,61.1,5900.0,43.4759,43.5257,43.4545,43.5115,5900.0
2005-02-22 10:15:00,61.2,61.25,61.15,61.19,3900.0,43.5827,43.6183,43.5471,43.5756,3900.0
2005-02-22 10:20:00,61.19,61.23,61.15,61.21,5200.0,43.5756,43.604,43.5471,43.5898,5200.0
2005-02-22 10:25:00,61.2,61.28,61.2,61.27,6800.0,43.5827,43.6396,43.5827,43.6325,6800.0
2005-02-22 10:30:00,61.27,61.29,61.17,61.29,5300.0,43.6325,43.6468,43.5613,43.6468,5300.0
2005-02-22 10:35:00,61.3,61.43,61.29,61.43,3600.0,43.6539,43.7465,43.6468,43.7465,3600.0
2005-02-22 10:40:00,61.48,61.68,61.47,61.68,6400.0,43.7821,43.9245,43.7749,43.9245,6400.0
2005-02-22 10:45:00,61.68,61.74,61.68,61.69,8900.0,43.9245,43.9672,43.9245,43.9316,8900.0
2005-02-22 10:50:00,61.68,61.68,61.53,61.53,3900.0,43.9245,43.9245,43.8177,43.8177,3900.0
2005-02-22 10:55:00,61.51,61.51,61.42,61.43,4600.0,43.8034,43.8034,43.7393,43.7465,4600.0
2005-02-22 11:00:00,61.44,61.44,61.18,61.28,16100.0,43.7536,43.7536,43.5684,43.6396,16100.0
2005-02-22 11:05:00,61.28,61.28,61.22,61.22,4000.0,43.6396,43.6396,43.5969,43.5969,4000.0
2005-02-22 11:10:00,61.22,61.22,61.12,61.12,4300.0,43.5969,43.5969,43.5257,43.5257,4300.0
2005-02-22 11:15:00,61.15,61.17,61.14,61.17,2100.0,43.5471,43.5613,43.5399,43.5613,2100.0
2005-02-22 11:20:00,61.17,61.2,61.17,61.2,3000.0,43.5613,43.5827,43.5613,43.5827,3000.0
2005-02-22 11:25:00,61.18,61.21,61.18,61.18,3300.0,43.5684,43.5898,43.5684,43.5684,3300.0
2005-02-22 11:30:00,61.2,61.23,61.2,61.22,3500.0,43.5827,43.604,43.5827,43.5969,3500.0
2005-02-22 11:35:00,61.23,61.23,61.18,61.19,2700.0,43.604,43.604,43.5684,43.5756,2700.0
2005-02-22 11:40:00,61.19,61.22,61.19,61.2,4000.0,43.5756,43.5969,43.5756,43.5827,4000.0
2005-02-22 11:45:00,61.21,61.22,61.18,61.18,3600.0,43.5898,43.5969,43.5684,43.5684,3600.0
2005-02-22 11:50:00,61.18,61.19,61.17,61.18,3000.0,43.5684,43.5756,43.5613,43.5684,3000.0
2005-02-22 11:55:00,61.17,61.2,61.17,61.18,2500.0,43.5613,43.5827,43.5613,43.5684,2500.0
2005-02-22 12:00:00,61.17,61.18,61.15,61.16,2400.0,43.5613,43.5684,43.5471,43.5542,2400.0
2005-02-22 12:05:00,61.16,61.17,61.16,61.17,5100.0,43.5542,43.5613,43.5542,43.5613,5100.0
2005-02-22 12:10:00,61.17,61.18,61.17,61.18,2600.0,43.5613,43.5684,43.5613,43.5684,2600.0
2005-02-22 12:15:00,61.18,61.19,61.09,61.09,6100.0,43.5684,43.5756,43.5043,43.5043,6100.0
2005-02-22 12:20:00,61.04,61.04,60.92,60.99,11400.0,43.4687,43.4687,43.3833,43.4331,11400.0
2005-02-22 12:25:00,60.99,60.99,60.9,60.91,6300.0,43.4331,43.4331,43.369,43.3762,6300.0
2005-02-22 12:30:00,60.89,60.93,60.88,60.93,5800.0,43.3619,43.3904,43.3548,43.3904,5800.0
2005-02-22 12:35:00,60.93,60.96,60.9,60.96,6800.0,43.3904,43.4118,43.369,43.4118,6800.0
2005-02-22 12:40:00,60.96,60.98,60.95,60.95,3400.0,43.4118,43.426,43.4046,43.4046,3400.0
2005-02-22 12:45:00,60.96,61.04,60.96,61.04,5200.0,43.4118,43.4687,43.4118,43.4687,5200.0
2005-02-22 12:50:00,61.05,61.1,61.05,61.1,4800.0,43.4759,43.5115,43.4759,43.5115,4800.0
2005-02-22 12:55:00,61.1,61.1,61.05,61.08,3300.0,43.5115,43.5115,43.4759,43.4972,3300.0
2005-02-22 13:00:00,61.09,61.09,61.04,61.09,3800.0,43.5043,43.5043,43.4687,43.5043,3800.0
2005-02-22 13:05:00,61.09,61.12,61.09,61.11,4300.0,43.5043,43.5257,43.5043,43.5186,4300.0
2005-02-22 13:10:00,61.11,61.14,61.1,61.14,2000.0,43.5186,43.5399,43.5115,43.5399,2000.0
2005-02-22 13:15:00,61.17,61.2,61.16,61.17,2700.0,43.5613,43.5827,43.5542,43.5613,2700.0
2005-02-22 13:20:00,61.17,61.17,61.11,61.12,1400.0,43.5613,43.5613,43.5186,43.5257,1400.0
2005-02-22 13:25:00,61.11,61.11,61.04,61.05,9000.0,43.5186,43.5186,43.4687,43.4759,9000.0
2005-02-22 13:30:00,61.05,61.05,61.01,61.03,13100.0,43.4759,43.4759,43.4474,43.4616,13100.0
2005-02-22 13:35:00,61.02,61.03,61.02,61.03,14000.0,43.4545,43.4616,43.4545,43.4616,14000.0
2005-02-22 13:40:00,61.02,61.18,61.02,61.18,11800.0,43.4545,43.5684,43.4545,43.5684,11800.0
2005-02-22 13:45:00,61.17,61.25,61.17,61.18,13900.0,43.5613,43.6183,43.5613,43.5684,13900.0
2005-02-22 13:50:00,61.18,61.22,61.17,61.19,10400.0,43.5684,43.5969,43.5613,43.5756,10400.0
2005-02-22 13:55:00,61.19,61.21,61.18,61.2,6700.0,43.5756,43.5898,43.5684,43.5827,6700.0
2005-02-22 14:00:00,61.19,61.19,61.07,61.08,6500.0,43.5756,43.5756,43.4901,43.4972,6500.0
2005-02-22 14:05:00,61.08,61.08,61.0,61.02,8400.0,43.4972,43.4972,43.4402,43.4545,8400.0
2005-02-22 14:10:00,61.0,61.03,61.0,61.01,2200.0,43.4402,43.4616,43.4402,43.4474,2200.0
2005-02-22 14:15:00,61.0,61.0,60.9,60.94,4300.0,43.4402,43.4402,43.369,43.3975,4300.0
2005-02-22 14:20:00,60.95,60.95,60.82,60.83,3700.0,43.4046,43.4046,43.3121,43.3192,3700.0
2005-02-22 14:25:00,60.85,60.93,60.84,60.92,4200.0,43.3334,43.3904,43.3263,43.3833,4200.0
2005-02-22 14:30:00,60.92,60.94,60.91,60.94,2700.0,43.3833,43.3975,43.3762,43.3975,2700.0
2005-02-22 14:35:00,60.92,60.96,60.9,60.96,3200.0,43.3833,43.4118,43.369,43.4118,3200.0
2005-02-22 14:40:00,60.96,60.96,60.93,60.96,2500.0,43.4118,43.4118,43.3904,43.4118,2500.0
2005-02-22 14:45:00,60.95,60.95,60.9,60.91,2800.0,43.4046,43.4046,43.369,43.3762,2800.0
2005-02-22 14:50:00,60.9,60.91,60.89,60.91,4300.0,43.369,43.3762,43.3619,43.3762,4300.0
2005-02-22 14:55:00,60.91,60.93,60.91,60.93,2200.0,43.3762,43.3904,43.3762,43.3904,2200.0
2005-02-22 15:00:00,60.93,60.93,60.91,60.92,5500.0,43.3904,43.3904,43.3762,43.3833,5500.0
2005-02-22 15:05:00,60.92,60.93,60.91,60.92,2500.0,43.3833,43.3904,43.3762,43.3833,2500.0
2005-02-22 15:10:00,60.91,60.91,60.76,60.77,10400.0,43.3762,43.3762,43.2693,43.2765,10400.0
2005-02-22 15:15:00,60.77,60.91,60.77,60.88,7700.0,43.2765,43.3762,43.2765,43.3548,7700.0
2005-02-22 15:20:00,60.88,60.88,60.76,60.87,7400.0,43.3548,43.3548,43.2693,43.3477,7400.0
2005-02-22 15:25:00,60.86,60.87,60.82,60.87,3800.0,43.3405,43.3477,43.3121,43.3477,3800.0
2005-02-22 15:30:00,60.85,60.86,60.82,60.83,3400.0,43.3334,43.3405,43.3121,43.3192,3400.0
2005-02-22 15:35:00,60.83,60.9,60.82,60.9,5100.0,43.3192,43.369,43.3121,43.369,5100.0
2005-02-22 15:40:00,60.89,60.9,60.83,60.83,6500.0,43.3619,43.369,43.3192,43.3192,6500.0
2005-02-22 15:45:00,60.85,60.88,60.75,60.78,7200.0,43.3334,43.3548,43.2622,43.2836,7200.0
2005-02-22 15:50:00,60.78,60.81,60.77,60.78,4700.0,43.2836,43.3049,43.2765,43.2836,4700.0
2005-02-22 15:55:00,60.78,60.82,60.75,60.75,8700.0,43.2836,43.3121,43.2622,43.2622,8700.0
2005-02-23 09:30:00,60.85,60.85,60.82,60.85,6300.0,43.3334,43.3334,43.3121,43.3334,6300.0
2005-02-23 09:35:00,60.85,61.11,60.8,61.1,4300.0,43.3334,43.5186,43.2978,43.5115,4300.0
2005-02-23 09:40:00,61.1,61.2,61.06,61.12,4800.0,43.5115,43.5827,43.483,43.5257,4800.0
2005-02-23 09:45:00,61.12,61.22,61.1,61.15,2400.0,43.5257,43.5969,43.5115,43.5471,2400.0
2005-02-23 09:50:00,61.11,61.13,61.08,61.08,6800.0,43.5186,43.5328,43.4972,43.4972,6800.0
2005-02-23 09:55:00,61.09,61.09,60.96,60.96,4600.0,43.5043,43.5043,43.4118,43.4118,4600.0
2005-02-23 10:00:00,60.96,61.01,60.93,60.98,7100.0,43.4118,43.4474,43.3904,43.426,7100.0
2005-02-23 10:05:00,60.99,61.0,60.97,60.98,4100.0,43.4331,43.4402,43.4189,43.426,4100.0
2005-02-23 10:10:00,60.98,61.03,60.96,61.03,3100.0,43.426,43.4616,43.4118,43.4616,3100.0
2005-02-23 10:15:00,61.04,61.04,60.95,60.99,2900.0,43.4687,43.4687,43.4046,43.4331,2900.0
2005-02-23 10:20:00,61.0,61.08,61.0,61.06,2600.0,43.4402,43.4972,43.4402,43.483,2600.0
2005-02-23 10:25:00,61.08,61.12,61.08,61.12,3000.0,43.4972,43.5257,43.4972,43.5257,3000.0
2005-02-23 10:30:00,61.12,61.14,61.12,61.14,1200.0,43.5257,43.5399,43.5257,43.5399,1200.0
2005-02-23 10:35:00,61.16,61.16,61.0,61.03,3700.0,43.5542,43.5542,43.4402,43.4616,3700.0
2005-02-23 10:40:00,61.04,61.07,61.04,61.05,1600.0,43.4687,43.4901,43.4687,43.4759,1600.0
2005-02-23 10:45:00,61.01,61.05,61.01,61.04,2400.0,43.4474,43.4759,43.4474,43.4687,2400.0
2005-02-23 10:50:00,61.0,61.01,60.96,60.96,1900.0,43.4402,43.4474,43.4118,43.4118,1900.0
2005-02-23 10:55:00,60.95,60.95,60.91,60.95,2900.0,43.4046,43.4046,43.3762,43.4046,2900.0
2005-02-23 11:00:00,60.97,61.01,60.97,61.0,3700.0,43.4189,43.4474,43.4189,43.4402,3700.0
2005-02-23 11:05:00,61.02,61.07,61.01,61.06,2200.0,43.4545,43.4901,43.4474,43.483,2200.0
2005-02-23 11:10:00,61.06,61.12,61.06,61.12,2900.0,43.483,43.5257,43.483,43.5257,2900.0
2005-02-23 11:15:00,61.12,61.2,61.12,61.2,3100.0,43.5257,43.5827,43.5257,43.5827,3100.0
2005-02-23 11:20:00,61.22,61.26,61.17,61.22,6400.0,43.5969,43.6254,43.5613,43.5969,6400.0
2005-02-23 11:25:00,61.27,61.28,61.2,61.21,7200.0,43.6325,43.6396,43.5827,43.5898,7200.0
2005-02-23 11:30:00,61.22,61.32,61.22,61.31,3100.0,43.5969,43.6681,43.5969,43.661,3100.0
2005-02-23 11:35:00,61.3,61.3,61.25,61.27,5400.0,43.6539,43.6539,43.6183,43.6325,5400.0
2005-02-23 11:40:00,61.27,61.31,61.25,61.27,4400.0,43.6325,43.661,43.6183,43.6325,4400.0
2005-02-23 11:45:00,61.28,61.28,61.26,61.26,1200.0,43.6396,43.6396,43.6254,43.6254,1200.0
2005-02-23 11:50:00,61.26,61.26,61.24,61.25,6900.0,43.6254,43.6254,43.6112,43.6183,6900.0
2005-02-23 11:55:00,61.26,61.29,61.26,61.29,2000.0,43.6254,43.6468,43.6254,43.6468,2000.0
2005-02-23 12:00:00,61.33,61.33,61.23,61.23,3500.0,43.6752,43.6752,43.604,43.604,3500.0
2005-02-23 12:05:00,61.26,61.26,61.22,61.25,6100.0,43.6254,43.6254,43.5969,43.6183,6100.0
2005-02-23 12:10:00,61.26,61.29,61.25,61.26,3100.0,43.6254,43.6468,43.6183,43.6254,3100.0
2005-02-23 12:15:00,61.26,61.31,61.26,61.3,700.0,43.6254,43.661,43.6254,43.6539,700.0
2005-02-23 12:20:00,61.3,61.31,61.3,61.3,2500.0,43.6539,43.661,43.6539,43.6539,2500.0
2005-02-23 12:25:00,61.3,61.3,61.3,61.3,1200.0,43.6539,43.6539,43.6539,43.6539,1200.0
2005-02-23 12:30:00,61.3,61.3,61.25,61.25,5400.0,43.6539,43.6539,43.6183,43.6183,5400.0
2005-02-23 12:35:00,61.24,61.24,61.22,61.23,6100.0,43.6112,43.6112,43.5969,43.604,6100.0
2005-02-23 12:40:00,61.23,61.23,61.22,61.22,700.0,43.604,43.604,43.5969,43.5969,700.0
2005-02-23 12:45:00,61.24,61.28,61.23,61.28,2300.0,43.6112,43.6396,43.604,43.6396,2300.0
2005-02-23 12:50:00,61.29,61.3,61.28,61.28,2600.0,43.6468,43.6539,43.6396,43.6396,2600.0
2005-02-23 12:55:00,61.27,61.27,61.23,61.25,6900.0,43.6325,43.6325,43.604,43.6183,6900.0
2005-02-23 13:00:00,61.27,61.28,61.26,61.26,2500.0,43.6325,43.6396,43.6254,43.6254,2500.0
2005-02-23 13:05:00,61.27,61.27,61.26,61.26,600.0,43.6325,43.6325,43.6254,43.6254,600.0
2005-02-23 13:10:00,61.24,61.25,61.19,61.19,3800.0,43.6112,43.6183,43.5756,43.5756,3800.0
2005-02-23 13:15:00,61.18,61.23,61.18,61.2,2700.0,43.5684,43.604,43.5684,43.5827,2700.0
2005-02-23 13:20:00,61.23,61.26,61.23,61.26,3700.0,43.604,43.6254,43.604,43.6254,3700.0
2005-02-23 13:25:00,61.25,61.26,61.22,61.22,2900.0,43.6183,43.6254,43.5969,43.5969,2900.0
2005-02-23 13:30:00,61.22,61.22,61.15,61.18,5300.0,43.5969,43.5969,43.5471,43.5684,5300.0
2005-02-23 13:35:00,61.2,61.27,61.2,61.22,6900.0,43.5827,43.6325,43.5827,43.5969,6900.0
2005-02-23 13:40:00,61.22,61.26,61.21,61.23,4200.0,43.5969,43.6254,43.5898,43.604,4200.0
2005-02-23 13:45:00,61.22,61.27,61.22,61.23,5400.0,43.5969,43.6325,43.5969,43.604,5400.0
2005-02-23 13:50:00,61.26,61.29,61.25,61.25,7100.0,43.6254,43.6468,43.6183,43.6183,7100.0
2005-02-23 13:55:00,61.24,61.3,61.24,61.28,2700.0,43.6112,43.6539,43.6112,43.6396,2700.0
2005-02-23 14:00:00,61.29,61.31,61.24,61.25,5000.0,43.6468,43.661,43.6112,43.6183,5000.0
2005-02-23 14:05:00,61.29,61.39,61.29,61.34,6700.0,43.6468,43.718,43.6468,43.6824,6700.0
2005-02-23 14:10:00,61.34,61.36,61.25,61.25,1700.0,43.6824,43.6966,43.6183,43.6183,1700.0
2005-02-23 14:15:00,61.25,61.28,61.24,61.28,5500.0,43.6183,43.6396,43.6112,43.6396,5500.0
2005-02-23 14:20:00,61.29,61.33,61.29,61.33,2100.0,43.6468,43.6752,43.6468,43.6752,2100.0
2005-02-23 14:25:00,61.34,61.41,61.34,61.39,4600.0,43.6824,43.7322,43.6824,43.718,4600.0
2005-02-23 14:30:00,61.4,61.49,61.39,61.49,2900.0,43.7251,43.7892,43.718,43.7892,2900.0
2005-02-23 14:35:00,61.49,61.54,61.47,61.47,4200.0,43.7892,43.8248,43.7749,43.7749,4200.0
2005-02-23 14:40:00,61.48,61.48,61.42,61.45,3400.0,43.7821,43.7821,43.7393,43.7607,3400.0
2005-02-23 14:45:00,61.46,61.56,61.43,61.56,6000.0,43.7678,43.839,43.7465,43.839,6000.0
2005-02-23 14:50:00,61.59,61.59,61.49,61.49,4100.0,43.8604,43.8604,43.7892,43.7892,4100.0
2005-02-23 14:55:00,61.49,61.52,61.43,61.44,4800.0,43.7892,43.8106,43.7465,43.7536,4800.0
2005-02-23 15:00:00,61.44,61.52,61.44,61.52,4900.0,43.7536,43.8106,43.7536,43.8106,4900.0
2005-02-23 15:05:00,61.52,61.53,61.48,61.49,8300.0,43.8106,43.8177,43.7821,43.7892,8300.0
2005-02-23 15:10:00,61.5,61.55,61.5,61.5,2900.0,43.7963,43.8319,43.7963,43.7963,2900.0
2005-02-23 15:15:00,61.51,61.52,61.5,61.52,1600.0,43.8034,43.8106,43.7963,43.8106,1600.0
2005-02-23 15:20:00,61.52,61.58,61.52,61.53,3500.0,43.8106,43.8533,43.8106,43.8177,3500.0
2005-02-23 15:25:00,61.53,61.58,61.53,61.56,4000.0,43.8177,43.8533,43.8177,43.839,4000.0
2005-02-23 15:30:00,61.58,61.63,61.56,61.56,4600.0,43.8533,43.8889,43.839,43.839,4600.0
2005-02-23 15:35:00,61.56,61.56,61.52,61.52,3400.0,43.839,43.839,43.8106,43.8106,3400.0
2005-02-23 15:40:00,61.52,61.53,61.51,61.51,4000.0,43.8106,43.8177,43.8034,43.8034,4000.0
2005-02-23 15:45:00,61.51,61.55,61.49,61.49,5700.0,43.8034,43.8319,43.7892,43.7892,5700.0
2005-02-23 15:50:00,61.48,61.5,61.48,61.49,9300.0,43.7821,43.7963,43.7821,43.7892,9300.0
2005-02-23 15:55:00,61.49,61.49,61.4,61.41,9000.0,43.7892,43.7892,43.7251,43.7322,9000.0
2005-02-24 09:35:00,61.3,61.45,61.3,61.4,7800.0,43.6539,43.7607,43.6539,43.7251,7800.0
2005-02-24 09:40:00,61.4,61.4,61.09,61.09,3800.0,43.7251,43.7251,43.5043,43.5043,3800.0
2005-02-24 09:45:00,61.07,61.08,60.97,60.97,26800.0,43.4901,43.4972,43.4189,43.4189,26800.0
2005-02-24 09:50:00,60.98,60.98,60.8,60.8,2800.0,43.426,43.426,43.2978,43.2978,2800.0
2005-02-24 09:55:00,60.83,60.93,60.83,60.9,1900.0,43.3192,43.3904,43.3192,43.369,1900.0
2005-02-24 10:00:00,60.87,60.9,60.82,60.85,2000.0,43.3477,43.369,43.3121,43.3334,2000.0
2005-02-24 10:05:00,60.84,60.93,60.84,60.93,1900.0,43.3263,43.3904,43.3263,43.3904,1900.0
2005-02-24 10:10:00,60.94,61.05,60.94,61.01,7700.0,43.3975,43.4759,43.3975,43.4474,7700.0
2005-02-24 10:15:00,61.01,61.17,60.96,61.1,9200.0,43.4474,43.5613,43.4118,43.5115,9200.0
2005-02-24 10:20:00,61.11,61.11,61.02,61.02,3100.0,43.5186,43.5186,43.4545,43.4545,3100.0
2005-02-24 10:25:00,61.02,61.02,61.01,61.01,600.0,43.4545,43.4545,43.4474,43.4474,600.0
2005-02-24 10:30:00,61.0,61.19,61.0,61.18,22600.0,43.4402,43.5756,43.4402,43.5684,22600.0
2005-02-24 10:35:00,61.19,61.23,61.14,61.16,4200.0,43.5756,43.604,43.5399,43.5542,4200.0
2005-02-24 10:40:00,61.16,61.16,61.08,61.08,2900.0,43.5542,43.5542,43.4972,43.4972,2900.0
2005-02-24 10:45:00,61.09,61.16,61.09,61.11,6500.0,43.5043,43.5542,43.5043,43.5186,6500.0
2005-02-24 10:50:00,61.13,61.19,61.13,61.16,5700.0,43.5328,43.5756,43.5328,43.5542,5700.0
2005-02-24 10:55:00,61.19,61.19,61.02,61.03,7300.0,43.5756,43.5756,43.4545,43.4616,7300.0
2005-02-24 11:00:00,61.02,61.02,60.95,60.96,1800.0,43.4545,43.4545,43.4046,43.4118,1800.0
2005-02-24 11:05:00,60.97,61.02,60.97,61.02,4700.0,43.4189,43.4545,43.4189,43.4545,4700.0
2005-02-24 11:10:00,61.04,61.04,61.03,61.04,600.0,43.4687,43.4687,43.4616,43.4687,600.0
2005-02-24 11:15:00,61.05,61.11,61.05,61.11,3400.0,43.4759,43.5186,43.4759,43.5186,3400.0
2005-02-24 11:20:00,61.12,61.2,61.12,61.18,6200.0,43.5257,43.5827,43.5257,43.5684,6200.0
2005-02-24 11:25:00,61.15,61.19,61.15,61.18,7900.0,43.5471,43.5756,43.5471,43.5684,7900.0
2005-02-24 11:30:00,61.19,61.22,61.17,61.22,53000.0,43.5756,43.5969,43.5613,43.5969,53000.0
2005-02-24 11:35:00,61.22,61.25,61.22,61.25,3400.0,43.5969,43.6183,43.5969,43.6183,3400.0
2005-02-24 11:40:00,61.26,61.31,61.26,61.31,1100.0,43.6254,43.661,43.6254,43.661,1100.0
2005-02-24 11:45:00,61.32,61.38,61.32,61.35,2500.0,43.6681,43.7109,43.6681,43.6895,2500.0
2005-02-24 11:50:00,61.36,61.36,61.34,61.35,8500.0,43.6966,43.6966,43.6824,43.6895,8500.0
2005-02-24 11:55:00,61.36,61.36,61.34,61.34,1600.0,43.6966,43.6966,43.6824,43.6824,1600.0
2005-02-24 12:00:00,61.36,61.36,61.33,61.33,15700.0,43.6966,43.6966,43.6752,43.6752,15700.0
2005-02-24 12:05:00,61.33,61.35,61.32,61.33,1600.0,43.6752,43.6895,43.6681,43.6752,1600.0
2005-02-24 12:10:00,61.34,61.34,61.31,61.34,1200.0,43.6824,43.6824,43.661,43.6824,1200.0
2005-02-24 12:15:00,61.34,61.39,61.34,61.38,8100.0,43.6824,43.718,43.6824,43.7109,8100.0
2005-02-24 12:20:00,61.37,61.43,61.37,61.42,3400.0,43.7037,43.7465,43.7037,43.7393,3400.0
2005-02-24 12:25:00,61.42,61.42,61.37,61.37,2300.0,43.7393,43.7393,43.7037,43.7037,2300.0
2005-02-24 12:30:00,61.38,61.38,61.36,61.36,700.0,43.7109,43.7109,43.6966,43.6966,700.0
2005-02-24 12:35:00,61.35,61.35,61.35,61.35,1000.0,43.6895,43.6895,43.6895,43.6895,1000.0
2005-02-24 12:40:00,61.34,61.35,61.34,61.35,2400.0,43.6824,43.6895,43.6824,43.6895,2400.0
2005-02-24 12:45:00,61.35,61.39,61.34,61.39,3100.0,43.6895,43.718,43.6824,43.718,3100.0
2005-02-24 12:50:00,61.38,61.42,61.38,61.4,2300.0,43.7109,43.7393,43.7109,43.7251,2300.0
2005-02-24 12:55:00,61.4,61.4,61.37,61.38,3500.0,43.7251,43.7251,43.7037,43.7109,3500.0
2005-02-24 13:00:00,61.38,61.41,61.38,61.4,1400.0,43.7109,43.7322,43.7109,43.7251,1400.0
2005-02-24 13:05:00,61.41,61.41,61.38,61.38,2900.0,43.7322,43.7322,43.7109,43.7109,2900.0
2005-02-24 13:10:00,61.39,61.41,61.39,61.41,2100.0,43.718,43.7322,43.718,43.7322,2100.0
2005-02-24 13:15:00,61.41,61.42,61.4,61.42,4800.0,43.7322,43.7393,43.7251,43.7393,4800.0
2005-02-24 13:20:00,61.43,61.5,61.43,61.5,3200.0,43.7465,43.7963,43.7465,43.7963,3200.0
2005-02-24 13:25:00,61.48,61.52,61.48,61.52,1300.0,43.7821,43.8106,43.7821,43.8106,1300.0
2005-02-24 13:30:00,61.52,61.52,61.51,61.52,900.0,43.8106,43.8106,43.8034,43.8106,900.0
2005-02-24 13:35:00,61.53,61.62,61.53,61.59,2600.0,43.8177,43.8818,43.8177,43.8604,2600.0
2005-02-24 13:40:00,61.59,61.63,61.58,61.62,2100.0,43.8604,43.8889,43.8533,43.8818,2100.0
2005-02-24 13:45:00,61.63,61.72,61.63,61.72,24600.0,43.8889,43.953,43.8889,43.953,24600.0
2005-02-24 13:50:00,61.74,61.76,61.72,61.76,7900.0,43.9672,43.9815,43.953,43.9815,7900.0
2005-02-24 13:55:00,61.73,61.75,61.71,61.74,3300.0,43.9601,43.9743,43.9459,43.9672,3300.0
2005-02-24 14:00:00,61.74,61.76,61.74,61.75,3600.0,43.9672,43.9815,43.9672,43.9743,3600.0
2005-02-24 14:05:00,61.77,61.77,61.75,61.76,5000.0,43.9886,43.9886,43.9743,43.9815,5000.0
2005-02-24 14:10:00,61.76,61.93,61.76,61.93,8300.0,43.9815,44.1025,43.9815,44.1025,8300.0
2005-02-24 14:15:00,61.93,62.01,61.93,61.93,3900.0,44.1025,44.1595,44.1025,44.1025,3900.0
2005-02-24 14:20:00,61.94,62.1,61.94,62.06,3400.0,44.1097,44.2236,44.1097,44.1951,3400.0
2005-02-24 14:25:00,62.09,62.09,61.99,62.0,9600.0,44.2165,44.2165,44.1453,44.1524,9600.0
2005-02-24 14:30:00,62.0,62.05,61.97,61.99,7600.0,44.1524,44.188,44.131,44.1453,7600.0
2005-02-24 14:35:00,61.98,61.99,61.97,61.98,3200.0,44.1381,44.1453,44.131,44.1381,3200.0
2005-02-24 14:40:00,61.98,62.05,61.98,62.04,4300.0,44.1381,44.188,44.1381,44.1809,4300.0
2005-02-24 14:45:00,62.04,62.15,62.03,62.07,10200.0,44.1809,44.2592,44.1737,44.2022,10200.0
2005-02-24 14:50:00,62.06,62.17,62.06,62.17,11300.0,44.1951,44.2734,44.1951,44.2734,11300.0
2005-02-24 14:55:00,62.18,62.2,62.09,62.18,7200.0,44.2806,44.2948,44.2165,44.2806,7200.0
2005-02-24 15:00:00,62.18,62.2,62.1,62.2,6600.0,44.2806,44.2948,44.2236,44.2948,6600.0
2005-02-24 15:05:00,62.21,62.24,62.19,62.2,5300.0,44.3019,44.3233,44.2877,44.2948,5300.0
2005-02-24 15:10:00,62.2,62.2,62.15,62.19,4200.0,44.2948,44.2948,44.2592,44.2877,4200.0
2005-02-24 15:15:00,62.18,62.23,62.17,62.19,7100.0,44.2806,44.3162,44.2734,44.2877,7100.0
2005-02-24 15:20:00,62.19,62.19,62.11,62.11,3700.0,44.2877,44.2877,44.2307,44.2307,3700.0
2005-02-24 15:25:00,62.11,62.11,62.03,62.1,7200.0,44.2307,44.2307,44.1737,44.2236,7200.0
2005-02-24 15:30:00,62.1,62.22,62.1,62.22,4200.0,44.2236,44.3091,44.2236,44.3091,4200.0
2005-02-24 15:35:00,62.22,62.3,62.21,62.3,5700.0,44.3091,44.366,44.3019,44.366,5700.0
2005-02-24 15:40:00,62.3,62.34,62.26,62.26,7600.0,44.366,44.3945,44.3375,44.3375,7600.0
2005-02-24 15:45:00,62.26,62.27,62.24,62.25,7400.0,44.3375,44.3447,44.3233,44.3304,7400.0
2005-02-24 15:50:00,62.25,62.3,62.25,62.25,7300.0,44.3304,44.366,44.3304,44.3304,7300.0
2005-02-24 15:55:00,62.25,62.31,62.2,62.26,5300.0,44.3304,44.3731,44.2948,44.3375,5300.0
2005-02-25 09:30:00,62.51,62.51,62.39,62.39,7500.0,44.5156,44.5156,44.4301,44.4301,7500.0
2005-02-25 09:35:00,62.36,62.36,62.14,62.14,5500.0,44.4087,44.4087,44.2521,44.2521,5500.0
2005-02-25 09:40:00,62.12,62.15,62.07,62.15,4300.0,44.2378,44.2592,44.2022,44.2592,4300.0
2005-02-25 09:45:00,62.11,62.11,62.0,62.0,2500.0,44.2307,44.2307,44.1524,44.1524,2500.0
2005-02-25 09:50:00,62.0,62.03,61.97,62.03,3300.0,44.1524,44.1737,44.131,44.1737,3300.0
2005-02-25 09:55:00,62.0,62.0,61.97,61.99,2600.0,44.1524,44.1524,44.131,44.1453,2600.0
2005-02-25 10:00:00,61.99,62.0,61.96,62.0,4300.0,44.1453,44.1524,44.1239,44.1524,4300.0
2005-02-25 10:05:00,62.12,62.12,61.98,61.98,1400.0,44.2378,44.2378,44.1381,44.1381,1400.0
2005-02-25 10:10:00,62.0,62.02,61.97,61.97,1200.0,44.1524,44.1666,44.131,44.131,1200.0
2005-02-25 10:15:00,61.96,61.97,61.9,61.9,3900.0,44.1239,44.131,44.0812,44.0812,3900.0
2005-02-25 10:20:00,61.89,61.98,61.88,61.88,3200.0,44.074,44.1381,44.0669,44.0669,3200.0
2005-02-25 10:25:00,61.89,61.89,61.85,61.88,2900.0,44.074,44.074,44.0456,44.0669,2900.0
2005-02-25 10:30:00,61.87,61.88,61.85,61.85,3100.0,44.0598,44.0669,44.0456,44.0456,3100.0
2005-02-25 10:35:00,61.86,61.88,61.85,61.87,1800.0,44.0527,44.0669,44.0456,44.0598,1800.0
2005-02-25 10:40:00,61.88,61.99,61.88,61.99,2100.0,44.0669,44.1453,44.0669,44.1453,2100.0
2005-02-25 10:45:00,61.99,61.99,61.97,61.98,2400.0,44.1453,44.1453,44.131,44.1381,2400.0
2005-02-25 10:50:00,62.0,62.02,61.98,62.01,3000.0,44.1524,44.1666,44.1381,44.1595,3000.0
2005-02-25 10:55:00,62.02,62.15,62.0,62.12,7400.0,44.1666,44.2592,44.1524,44.2378,7400.0
2005-02-25 11:00:00,62.13,62.16,62.13,62.16,8200.0,44.245,44.2663,44.245,44.2663,8200.0
2005-02-25 11:05:00,62.1,62.13,62.06,62.13,6800.0,44.2236,44.245,44.1951,44.245,6800.0
2005-02-25 11:10:00,62.09,62.13,62.09,62.1,1500.0,44.2165,44.245,44.2165,44.2236,1500.0
2005-02-25 11:15:00,62.1,62.11,62.08,62.08,4200.0,44.2236,44.2307,44.2094,44.2094,4200.0
2005-02-25 11:20:00,62.1,62.12,62.1,62.1,2800.0,44.2236,44.2378,44.2236,44.2236,2800.0
2005-02-25 11:25:00,62.09,62.1,62.08,62.08,3400.0,44.2165,44.2236,44.2094,44.2094,3400.0
2005-02-25 11:30:00,62.07,62.19,62.07,62.19,2700.0,44.2022,44.2877,44.2022,44.2877,2700.0
2005-02-25 11:35:00,62.22,62.22,62.19,62.19,2800.0,44.3091,44.3091,44.2877,44.2877,2800.0
2005-02-25 11:40:00,62.2,62.22,62.19,62.22,1800.0,44.2948,44.3091,44.2877,44.3091,1800.0
2005-02-25 11:45:00,62.22,62.27,62.22,62.26,3100.0,44.3091,44.3447,44.3091,44.3375,3100.0
2005-02-25 11:50:00,62.26,62.36,62.26,62.36,4700.0,44.3375,44.4087,44.3375,44.4087,4700.0
2005-02-25 11:55:00,62.4,62.47,62.39,62.45,7900.0,44.4372,44.4871,44.4301,44.4728,7900.0
2005-02-25 12:00:00,62.45,62.53,62.44,62.52,4100.0,44.4728,44.5298,44.4657,44.5227,4100.0
2005-02-25 12:05:00,62.51,62.51,62.51,62.51,6700.0,44.5156,44.5156,44.5156,44.5156,6700.0
2005-02-25 12:10:00,62.52,62.55,62.52,62.55,3800.0,44.5227,44.5441,44.5227,44.5441,3800.0
2005-02-25 12:15:00,62.55,62.67,62.54,62.66,6100.0,44.5441,44.6295,44.5369,44.6224,6100.0
2005-02-25 12:20:00,62.66,62.75,62.66,62.75,25600.0,44.6224,44.6865,44.6224,44.6865,25600.0
2005-02-25 12:25:00,62.75,62.83,62.75,62.82,9700.0,44.6865,44.7435,44.6865,44.7363,9700.0
2005-02-25 12:30:00,62.82,62.85,62.78,62.83,5400.0,44.7363,44.7577,44.7078,44.7435,5400.0
2005-02-25 12:35:00,62.83,62.86,62.81,62.84,3800.0,44.7435,44.7648,44.7292,44.7506,3800.0
2005-02-25 12:40:00,62.87,62.87,62.83,62.83,1600.0,44.7719,44.7719,44.7435,44.7435,1600.0
2005-02-25 12:45:00,62.83,62.83,62.79,62.79,4000.0,44.7435,44.7435,44.715,44.715,4000.0
2005-02-25 12:50:00,62.79,62.87,62.79,62.83,12200.0,44.715,44.7719,44.715,44.7435,12200.0
2005-02-25 12:55:00,62.83,62.85,62.78,62.78,13600.0,44.7435,44.7577,44.7078,44.7078,13600.0
2005-02-25 13:00:00,62.78,62.82,62.75,62.81,5700.0,44.7078,44.7363,44.6865,44.7292,5700.0
2005-02-25 13:05:00,62.81,62.82,62.78,62.82,13700.0,44.7292,44.7363,44.7078,44.7363,13700.0
2005-02-25 13:10:00,62.82,62.86,62.82,62.82,3100.0,44.7363,44.7648,44.7363,44.7363,3100.0
2005-02-25 13:15:00,62.83,62.84,62.83,62.84,2400.0,44.7435,44.7506,44.7435,44.7506,2400.0
2005-02-25 13:20:00,62.84,62.84,62.84,62.84,1600.0,44.7506,44.7506,44.7506,44.7506,1600.0
2005-02-25 13:25:00,62.84,62.95,62.84,62.87,25800.0,44.7506,44.8289,44.7506,44.7719,25800.0
2005-02-25 13:30:00,62.87,62.91,62.83,62.91,5300.0,44.7719,44.8004,44.7435,44.8004,5300.0
2005-02-25 13:35:00,62.94,62.97,62.87,62.87,5200.0,44.8218,44.8432,44.7719,44.7719,5200.0
2005-02-25 13:40:00,62.86,62.92,62.86,62.9,4300.0,44.7648,44.8075,44.7648,44.7933,4300.0
2005-02-25 13:45:00,62.9,62.91,62.88,62.89,2600.0,44.7933,44.8004,44.7791,44.7862,2600.0
2005-02-25 13:50:00,62.92,62.95,62.92,62.92,2400.0,44.8075,44.8289,44.8075,44.8075,2400.0
2005-02-25 13:55:00,62.91,62.92,62.9,62.9,2400.0,44.8004,44.8075,44.7933,44.7933,2400.0
2005-02-25 14:00:00,62.9,62.92,62.89,62.9,3500.0,44.7933,44.8075,44.7862,44.7933,3500.0
2005-02-25 14:05:00,62.97,62.97,62.9,62.91,7600.0,44.8432,44.8432,44.7933,44.8004,7600.0
2005-02-25 14:10:00,62.91,62.99,62.91,62.95,6000.0,44.8004,44.8574,44.8004,44.8289,6000.0
2005-02-25 14:15:00,62.95,62.98,62.92,62.98,2800.0,44.8289,44.8503,44.8075,44.8503,2800.0
2005-02-25 14:20:00,62.97,62.99,62.95,62.95,1900.0,44.8432,44.8574,44.8289,44.8289,1900.0
2005-02-25 14:25:00,62.94,63.05,62.92,63.05,18900.0,44.8218,44.9001,44.8075,44.9001,18900.0
2005-02-25 14:30:00,63.05,63.14,63.04,63.14,3700.0,44.9001,44.9642,44.893,44.9642,3700.0
2005-02-25 14:35:00,63.14,63.16,63.12,63.15,2800.0,44.9642,44.9785,44.95,44.9713,2800.0
2005-02-25 14:40:00,63.15,63.15,63.07,63.14,9500.0,44.9713,44.9713,44.9144,44.9642,9500.0
2005-02-25 14:45:00,63.13,63.17,63.11,63.16,5600.0,44.9571,44.9856,44.9429,44.9785,5600.0
2005-02-25 14:50:00,63.17,63.24,63.14,63.14,11600.0,44.9856,45.0354,44.9642,44.9642,11600.0
2005-02-25 14:55:00,63.13,63.16,63.12,63.15,6800.0,44.9571,44.9785,44.95,44.9713,6800.0
2005-02-25 15:00:00,63.15,63.2,63.15,63.2,7200.0,44.9713,45.0069,44.9713,45.0069,7200.0
2005-02-25 15:05:00,63.2,63.24,63.2,63.24,8300.0,45.0069,45.0354,45.0069,45.0354,8300.0
2005-02-25 15:10:00,63.24,63.24,63.18,63.23,6700.0,45.0354,45.0354,44.9927,45.0283,6700.0
2005-02-25 15:15:00,63.23,63.23,63.13,63.17,6500.0,45.0283,45.0283,44.9571,44.9856,6500.0
2005-02-25 15:20:00,63.19,63.19,63.1,63.14,5600.0,44.9998,44.9998,44.9357,44.9642,5600.0
2005-02-25 15:25:00,63.16,63.16,63.07,63.07,3200.0,44.9785,44.9785,44.9144,44.9144,3200.0
2005-02-25 15:30:00,63.07,63.14,63.01,63.06,8100.0,44.9144,44.9642,44.8716,44.9072,8100.0
2005-02-25 15:35:00,63.08,63.14,63.08,63.14,7500.0,44.9215,44.9642,44.9215,44.9642,7500.0
2005-02-25 15:40:00,63.14,63.25,63.14,63.19,17400.0,44.9642,45.0425,44.9642,44.9998,17400.0
2005-02-25 15:45:00,63.19,63.19,63.16,63.17,4700.0,44.9998,44.9998,44.9785,44.9856,4700.0
2005-02-25 15:50:00,63.18,63.19,63.17,63.17,9700.0,44.9927,44.9998,44.9856,44.9856,9700.0
2005-02-25 15:55:00,63.16,63.2,63.09,63.09,7300.0,44.9785,45.0069,44.9286,44.9286,7300.0
2005-02-28 09:30:00,63.3,64.46,63.3,63.47,9600.0,45.0782,45.9042,45.0782,45.1992,9600.0
2005-02-28 09:35:00,63.47,63.52,63.3,63.32,4300.0,45.1992,45.2348,45.0782,45.0924,4300.0
2005-02-28 09:40:00,63.3,63.37,63.3,63.36,2000.0,45.0782,45.128,45.0782,45.1209,2000.0
2005-02-28 09:45:00,63.37,63.37,63.3,63.35,4200.0,45.128,45.128,45.0782,45.1138,4200.0
2005-02-28 09:50:00,63.31,63.35,63.3,63.3,11900.0,45.0853,45.1138,45.0782,45.0782,11900.0
2005-02-28 09:55:00,63.3,63.45,63.3,63.44,5200.0,45.0782,45.185,45.0782,45.1779,5200.0
2005-02-28 10:00:00,63.43,63.51,63.3,63.32,6800.0,45.1707,45.2277,45.0782,45.0924,6800.0
2005-02-28 10:05:00,63.32,63.35,63.32,63.35,1300.0,45.0924,45.1138,45.0924,45.1138,1300.0
2005-02-28 10:10:00,63.35,63.5,63.35,63.48,4200.0,45.1138,45.2206,45.1138,45.2063,4200.0
2005-02-28 10:15:00,63.48,63.55,63.48,63.49,2700.0,45.2063,45.2562,45.2063,45.2135,2700.0
2005-02-28 10:20:00,63.46,63.5,63.45,63.47,4300.0,45.1921,45.2206,45.185,45.1992,4300.0
2005-02-28 10:25:00,63.47,63.5,63.46,63.5,4600.0,45.1992,45.2206,45.1921,45.2206,4600.0
2005-02-28 10:30:00,63.51,63.52,63.5,63.5,3200.0,45.2277,45.2348,45.2206,45.2206,3200.0
2005-02-28 10:35:00,63.51,63.53,63.47,63.53,12900.0,45.2277,45.2419,45.1992,45.2419,12900.0
2005-02-28 10:40:00,63.56,63.68,63.56,63.68,7900.0,45.2633,45.3488,45.2633,45.3488,7900.0
2005-02-28 10:45:00,63.67,63.88,63.65,63.81,10100.0,45.3416,45.4912,45.3274,45.4413,10100.0
2005-02-28 10:50:00,63.85,63.85,63.7,63.75,4400.0,45.4698,45.4698,45.363,45.3986,4400.0
2005-02-28 10:55:00,63.74,63.84,63.74,63.84,7500.0,45.3915,45.4627,45.3915,45.4627,7500.0
2005-02-28 11:00:00,63.84,63.84,63.82,63.84,5000.0,45.4627,45.4627,45.4485,45.4627,5000.0
2005-02-28 11:05:00,63.83,63.83,63.75,63.79,8500.0,45.4556,45.4556,45.3986,45.4271,8500.0
2005-02-28 11:10:00,63.79,63.81,63.77,63.81,4100.0,45.4271,45.4413,45.4129,45.4413,4100.0
2005-02-28 11:15:00,63.87,63.91,63.85,63.88,4200.0,45.4841,45.5126,45.4698,45.4912,4200.0
2005-02-28 11:20:00,63.88,63.99,63.88,63.95,12500.0,45.4912,45.5695,45.4912,45.541,12500.0
2005-02-28 11:25:00,63.95,63.96,63.85,63.85,8000.0,45.541,45.5482,45.4698,45.4698,8000.0
2005-02-28 11:30:00,63.86,63.86,63.79,63.79,7300.0,45.477,45.477,45.4271,45.4271,7300.0
2005-02-28 11:35:00,63.79,63.87,63.78,63.87,3100.0,45.4271,45.4841,45.42,45.4841,3100.0
2005-02-28 11:40:00,63.87,63.88,63.85,63.86,1800.0,45.4841,45.4912,45.4698,45.477,1800.0
2005-02-28 11:45:00,63.86,63.88,63.79,63.81,2300.0,45.477,45.4912,45.4271,45.4413,2300.0
2005-02-28 11:50:00,63.8,63.8,63.7,63.78,5500.0,45.4342,45.4342,45.363,45.42,5500.0
2005-02-28 11:55:00,63.74,63.8,63.73,63.8,2500.0,45.3915,45.4342,45.3844,45.4342,2500.0
2005-02-28 12:00:00,63.77,63.79,63.6,63.6,4900.0,45.4129,45.4271,45.2918,45.2918,4900.0
2005-02-28 12:05:00,63.6,63.6,63.51,63.51,3200.0,45.2918,45.2918,45.2277,45.2277,3200.0
2005-02-28 12:10:00,63.51,63.53,63.51,63.53,6400.0,45.2277,45.2419,45.2277,45.2419,6400.0
2005-02-28 12:15:00,63.54,63.54,63.42,63.44,6300.0,45.2491,45.2491,45.1636,45.1779,6300.0
2005-02-28 12:20:00,63.44,63.48,63.44,63.45,4000.0,45.1779,45.2063,45.1779,45.185,4000.0
2005-02-28 12:25:00,63.45,63.5,63.42,63.49,7000.0,45.185,45.2206,45.1636,45.2135,7000.0
2005-02-28 12:30:00,63.47,63.47,63.38,63.42,30100.0,45.1992,45.1992,45.1351,45.1636,30100.0
2005-02-28 12:35:00,63.47,63.47,63.44,63.46,35000.0,45.1992,45.1992,45.1779,45.1921,35000.0
2005-02-28 12:40:00,63.46,63.47,63.43,63.43,5700.0,45.1921,45.1992,45.1707,45.1707,5700.0
2005-02-28 12:45:00,63.41,63.43,63.4,63.41,4700.0,45.1565,45.1707,45.1494,45.1565,4700.0
2005-02-28 12:50:00,63.41,63.46,63.41,63.45,1700.0,45.1565,45.1921,45.1565,45.185,1700.0
2005-02-28 12:55:00,63.45,63.45,63.44,63.44,1200.0,45.185,45.185,45.1779,45.1779,1200.0
2005-02-28 13:00:00,63.45,63.45,63.35,63.35,7300.0,45.185,45.185,45.1138,45.1138,7300.0
2005-02-28 13:05:00,63.32,63.32,63.29,63.29,34700.0,45.0924,45.0924,45.071,45.071,34700.0
2005-02-28 13:10:00,63.28,63.28,63.25,63.26,3800.0,45.0639,45.0639,45.0425,45.0497,3800.0
2005-02-28 13:15:00,63.24,63.25,63.2,63.25,2800.0,45.0354,45.0425,45.0069,45.0425,2800.0
2005-02-28 13:20:00,63.26,63.26,63.24,63.25,2500.0,45.0497,45.0497,45.0354,45.0425,2500.0
2005-02-28 13:25:00,63.26,63.36,63.26,63.36,2700.0,45.0497,45.1209,45.0497,45.1209,2700.0
2005-02-28 13:30:00,63.36,63.37,63.28,63.28,7000.0,45.1209,45.128,45.0639,45.0639,7000.0
2005-02-28 13:35:00,63.28,63.28,63.17,63.17,6700.0,45.0639,45.0639,44.9856,44.9856,6700.0
2005-02-28 13:40:00,63.17,63.2,63.17,63.2,2300.0,44.9856,45.0069,44.9856,45.0069,2300.0
2005-02-28 13:45:00,63.19,63.19,63.15,63.17,4300.0,44.9998,44.9998,44.9713,44.9856,4300.0
2005-02-28 13:50:00,63.19,63.24,63.19,63.19,7000.0,44.9998,45.0354,44.9998,44.9998,7000.0
2005-02-28 13:55:00,63.19,63.24,63.19,63.23,2800.0,44.9998,45.0354,44.9998,45.0283,2800.0
2005-02-28 14:00:00,63.23,63.23,63.09,63.09,7100.0,45.0283,45.0283,44.9286,44.9286,7100.0
2005-02-28 14:05:00,63.09,63.09,63.01,63.02,17400.0,44.9286,44.9286,44.8716,44.8788,17400.0
2005-02-28 14:10:00,63.02,63.09,63.02,63.06,4700.0,44.8788,44.9286,44.8788,44.9072,4700.0
2005-02-28 14:15:00,63.07,63.09,63.06,63.09,1700.0,44.9144,44.9286,44.9072,44.9286,1700.0
2005-02-28 14:20:00,63.09,63.15,63.07,63.14,16400.0,44.9286,44.9713,44.9144,44.9642,16400.0
2005-02-28 14:25:00,63.13,63.14,63.13,63.13,4200.0,44.9571,44.9642,44.9571,44.9571,4200.0
2005-02-28 14:30:00,63.13,63.15,63.1,63.11,9700.0,44.9571,44.9713,44.9357,44.9429,9700.0
2005-02-28 14:35:00,63.13,63.13,63.1,63.1,1900.0,44.9571,44.9571,44.9357,44.9357,1900.0
2005-02-28 14:40:00,63.09,63.1,63.09,63.1,6900.0,44.9286,44.9357,44.9286,44.9357,6900.0
2005-02-28 14:45:00,63.1,63.12,63.09,63.1,7000.0,44.9357,44.95,44.9286,44.9357,7000.0
2005-02-28 14:50:00,63.1,63.19,63.1,63.18,5700.0,44.9357,44.9998,44.9357,44.9927,5700.0
2005-02-28 14:55:00,63.19,63.29,63.19,63.29,11700.0,44.9998,45.071,44.9998,45.071,11700.0
2005-02-28 15:00:00,63.28,63.3,63.25,63.25,10500.0,45.0639,45.0782,45.0425,45.0425,10500.0
2005-02-28 15:05:00,63.26,63.29,63.23,63.28,12100.0,45.0497,45.071,45.0283,45.0639,12100.0
2005-02-28 15:10:00,63.31,63.4,63.31,63.35,7900.0,45.0853,45.1494,45.0853,45.1138,7900.0
2005-02-28 15:15:00,63.35,63.38,63.35,63.37,13900.0,45.1138,45.1351,45.1138,45.128,13900.0
2005-02-28 15:20:00,63.39,63.4,63.3,63.3,9800.0,45.1422,45.1494,45.0782,45.0782,9800.0
2005-02-28 15:25:00,63.28,63.28,63.23,63.24,9000.0,45.0639,45.0639,45.0283,45.0354,9000.0
2005-02-28 15:30:00,63.24,63.27,63.24,63.27,17700.0,45.0354,45.0568,45.0354,45.0568,17700.0
2005-02-28 15:35:00,63.27,63.34,63.27,63.28,10500.0,45.0568,45.1066,45.0568,45.0639,10500.0
2005-02-28 15:40:00,63.27,63.27,63.23,63.23,11500.0,45.0568,45.0568,45.0283,45.0283,11500.0
2005-02-28 15:45:00,63.23,63.23,63.2,63.2,13500.0,45.0283,45.0283,45.0069,45.0069,13500.0
2005-02-28 15:50:00,63.2,63.21,63.14,63.14,18400.0,45.0069,45.0141,44.9642,44.9642,18400.0
2005-02-28 15:55:00,63.13,63.13,63.0,63.0,34300.0,44.9571,44.9571,44.8645,44.8645,34300.0
2005-03-01 09:30:00,63.0,63.0,62.91,62.91,7200.0,44.8645,44.8645,44.8004,44.8004,7200.0
2005-03-01 09:35:00,63.0,63.03,62.87,63.03,1900.0,44.8645,44.8859,44.7719,44.8859,1900.0
2005-03-01 09:40:00,63.05,63.35,63.05,63.35,3700.0,44.9001,45.1138,44.9001,45.1138,3700.0
2005-03-01 09:45:00,63.35,63.5,63.25,63.32,6100.0,45.1138,45.2206,45.0425,45.0924,6100.0
2005-03-01 09:50:00,63.32,63.32,63.06,63.19,13900.0,45.0924,45.0924,44.9072,44.9998,13900.0
2005-03-01 09:55:00,63.17,63.19,63.0,63.01,9700.0,44.9856,44.9998,44.8645,44.8716,9700.0
2005-03-01 10:00:00,63.01,63.36,63.01,63.35,4100.0,44.8716,45.1209,44.8716,45.1138,4100.0
2005-03-01 10:05:00,63.36,63.5,63.36,63.46,3600.0,45.1209,45.2206,45.1209,45.1921,3600.0
2005-03-01 10:10:00,63.46,63.51,63.44,63.45,4100.0,45.1921,45.2277,45.1779,45.185,4100.0
2005-03-01 10:15:00,63.45,63.45,63.29,63.3,4200.0,45.185,45.185,45.071,45.0782,4200.0
2005-03-01 10:20:00,63.3,63.35,63.3,63.34,3200.0,45.0782,45.1138,45.0782,45.1066,3200.0
2005-03-01 10:25:00,63.34,63.35,63.33,63.33,2200.0,45.1066,45.1138,45.0995,45.0995,2200.0
2005-03-01 10:30:00,63.3,63.41,63.3,63.41,3100.0,45.0782,45.1565,45.0782,45.1565,3100.0
2005-03-01 10:35:00,63.41,63.55,63.41,63.53,4700.0,45.1565,45.2562,45.1565,45.2419,4700.0
2005-03-01 10:40:00,63.52,63.63,63.52,63.6,3900.0,45.2348,45.3132,45.2348,45.2918,3900.0
2005-03-01 10:45:00,63.6,63.78,63.6,63.76,8600.0,45.2918,45.42,45.2918,45.4057,8600.0
2005-03-01 10:50:00,63.76,63.9,63.76,63.8,9800.0,45.4057,45.5054,45.4057,45.4342,9800.0
2005-03-01 10:55:00,63.8,63.8,63.77,63.79,3200.0,45.4342,45.4342,45.4129,45.4271,3200.0
2005-03-01 11:00:00,63.84,63.84,63.73,63.74,2600.0,45.4627,45.4627,45.3844,45.3915,2600.0
2005-03-01 11:05:00,63.73,63.75,63.66,63.72,4100.0,45.3844,45.3986,45.3345,45.3773,4100.0
2005-03-01 11:10:00,63.69,63.69,63.52,63.52,3500.0,45.3559,45.3559,45.2348,45.2348,3500.0
2005-03-01 11:15:00,63.52,63.56,63.5,63.51,4600.0,45.2348,45.2633,45.2206,45.2277,4600.0
2005-03-01 11:20:00,63.51,63.51,63.45,63.47,1900.0,45.2277,45.2277,45.185,45.1992,1900.0
2005-03-01 11:25:00,63.46,63.46,63.31,63.32,4300.0,45.1921,45.1921,45.0853,45.0924,4300.0
2005-03-01 11:30:00,63.32,63.4,63.32,63.39,1700.0,45.0924,45.1494,45.0924,45.1422,1700.0
2005-03-01 11:35:00,63.39,63.39,63.34,63.36,7200.0,45.1422,45.1422,45.1066,45.1209,7200.0
2005-03-01 11:40:00,63.36,63.37,63.36,63.36,3500.0,45.1209,45.128,45.1209,45.1209,3500.0
2005-03-01 11:45:00,63.35,63.43,63.33,63.43,2700.0,45.1138,45.1707,45.0995,45.1707,2700.0
2005-03-01 11:50:00,63.41,63.5,63.41,63.5,1300.0,45.1565,45.2206,45.1565,45.2206,1300.0
2005-03-01 11:55:00,63.51,63.56,63.49,63.53,2400.0,45.2277,45.2633,45.2135,45.2419,2400.0
2005-03-01 12:00:00,63.52,63.52,63.47,63.49,5000.0,45.2348,45.2348,45.1992,45.2135,5000.0
2005-03-01 12:05:00,63.49,63.51,63.36,63.36,10100.0,45.2135,45.2277,45.1209,45.1209,10100.0
2005-03-01 12:10:00,63.36,63.36,63.36,63.36,1400.0,45.1209,45.1209,45.1209,45.1209,1400.0
2005-03-01 12:15:00,63.35,63.37,63.35,63.37,1700.0,45.1138,45.128,45.1138,45.128,1700.0
2005-03-01 12:20:00,63.37,63.37,63.34,63.34,1800.0,45.128,45.128,45.1066,45.1066,1800.0
2005-03-01 12:25:00,63.34,63.34,63.33,63.34,2000.0,45.1066,45.1066,45.0995,45.1066,2000.0
2005-03-01 12:30:00,63.34,63.34,63.32,63.33,1500.0,45.1066,45.1066,45.0924,45.0995,1500.0
2005-03-01 12:35:00,63.33,63.33,63.25,63.28,1500.0,45.0995,45.0995,45.0425,45.0639,1500.0
2005-03-01 12:40:00,63.27,63.27,63.23,63.25,2500.0,45.0568,45.0568,45.0283,45.0425,2500.0
2005-03-01 12:45:00,63.22,63.24,63.22,63.24,1900.0,45.0212,45.0354,45.0212,45.0354,1900.0
2005-03-01 12:50:00,63.25,63.26,63.22,63.26,2300.0,45.0425,45.0497,45.0212,45.0497,2300.0
2005-03-01 12:55:00,63.28,63.34,63.28,63.34,1500.0,45.0639,45.1066,45.0639,45.1066,1500.0
2005-03-01 13:00:00,63.32,63.32,63.31,63.31,2300.0,45.0924,45.0924,45.0853,45.0853,2300.0
2005-03-01 13:05:00,63.32,63.34,63.32,63.34,3300.0,45.0924,45.1066,45.0924,45.1066,3300.0
2005-03-01 13:10:00,63.35,63.35,63.33,63.33,1100.0,45.1138,45.1138,45.0995,45.0995,1100.0
2005-03-01 13:15:00,63.33,63.34,63.29,63.29,2200.0,45.0995,45.1066,45.071,45.071,2200.0
2005-03-01 13:20:00,63.28,63.29,63.23,63.23,1900.0,45.0639,45.071,45.0283,45.0283,1900.0
2005-03-01 13:25:00,63.24,63.24,63.15,63.15,1600.0,45.0354,45.0354,44.9713,44.9713,1600.0
2005-03-01 13:30:00,63.15,63.15,63.12,63.13,3100.0,44.9713,44.9713,44.95,44.9571,3100.0
2005-03-01 13:35:00,63.13,63.25,63.12,63.19,2000.0,44.9571,45.0425,44.95,44.9998,2000.0
2005-03-01 13:40:00,63.19,63.19,63.16,63.17,2400.0,44.9998,44.9998,44.9785,44.9856,2400.0
2005-03-01 13:45:00,63.17,63.28,63.17,63.21,4200.0,44.9856,45.0639,44.9856,45.0141,4200.0
2005-03-01 13:50:00,63.21,63.27,63.18,63.27,6900.0,45.0141,45.0568,44.9927,45.0568,6900.0
2005-03-01 13:55:00,63.29,63.29,63.24,63.24,2500.0,45.071,45.071,45.0354,45.0354,2500.0
2005-03-01 14:00:00,63.23,63.43,63.23,63.32,19000.0,45.0283,45.1707,45.0283,45.0924,19000.0
2005-03-01 14:05:00,63.27,63.3,63.27,63.3,2200.0,45.0568,45.0782,45.0568,45.0782,2200.0
2005-03-01 14:10:00,63.29,63.29,63.27,63.27,1100.0,45.071,45.071,45.0568,45.0568,1100.0
2005-03-01 14:15:00,63.27,63.28,63.26,63.28,1800.0,45.0568,45.0639,45.0497,45.0639,1800.0
2005-03-01 14:20:00,63.27,63.27,63.27,63.27,1600.0,45.0568,45.0568,45.0568,45.0568,1600.0
2005-03-01 14:25:00,63.26,63.26,63.22,63.22,1600.0,45.0497,45.0497,45.0212,45.0212,1600.0
2005-03-01 14:30:00,63.22,63.22,63.2,63.2,1600.0,45.0212,45.0212,45.0069,45.0069,1600.0
2005-03-01 14:35:00,63.21,63.23,63.19,63.19,1900.0,45.0141,45.0283,44.9998,44.9998,1900.0
2005-03-01 14:40:00,63.19,63.2,63.19,63.19,2400.0,44.9998,45.0069,44.9998,44.9998,2400.0
2005-03-01 14:45:00,63.18,63.18,63.09,63.09,5200.0,44.9927,44.9927,44.9286,44.9286,5200.0
2005-03-01 14:50:00,63.09,63.14,63.09,63.09,2600.0,44.9286,44.9642,44.9286,44.9286,2600.0
2005-03-01 14:55:00,63.09,63.14,63.09,63.14,1800.0,44.9286,44.9642,44.9286,44.9642,1800.0
2005-03-01 15:00:00,63.18,63.18,63.17,63.18,1900.0,44.9927,44.9927,44.9856,44.9927,1900.0
2005-03-01 15:05:00,63.17,63.18,63.16,63.16,2600.0,44.9856,44.9927,44.9785,44.9785,2600.0
2005-03-01 15:10:00,63.16,63.19,63.16,63.18,4800.0,44.9785,44.9998,44.9785,44.9927,4800.0
2005-03-01 15:15:00,63.18,63.2,63.17,63.17,5400.0,44.9927,45.0069,44.9856,44.9856,5400.0
2005-03-01 15:20:00,63.18,63.2,63.18,63.18,5800.0,44.9927,45.0069,44.9927,44.9927,5800.0
2005-03-01 15:25:00,63.18,63.2,63.17,63.2,10400.0,44.9927,45.0069,44.9856,45.0069,10400.0
2005-03-01 15:30:00,63.2,63.25,63.18,63.2,14000.0,45.0069,45.0425,44.9927,45.0069,14000.0
2005-03-01 15:35:00,63.2,63.2,63.14,63.19,3000.0,45.0069,45.0069,44.9642,44.9998,3000.0
2005-03-01 15:40:00,63.19,63.19,63.18,63.18,2000.0,44.9998,44.9998,44.9927,44.9927,2000.0
2005-03-01 15:45:00,63.18,63.19,63.18,63.18,2600.0,44.9927,44.9998,44.9927,44.9927,2600.0
2005-03-01 15:50:00,63.18,63.18,63.15,63.16,8200.0,44.9927,44.9927,44.9713,44.9785,8200.0
2005-03-01 15:55:00,63.16,63.18,63.15,63.15,7200.0,44.9785,44.9927,44.9713,44.9713,7200.0
2005-03-02 09:30:00,63.22,63.22,63.16,63.22,5700.0,45.0212,45.0212,44.9785,45.0212,5700.0
2005-03-02 09:35:00,63.1,63.1,62.95,62.95,3300.0,44.9357,44.9357,44.8289,44.8289,3300.0
2005-03-02 09:40:00,62.95,63.0,62.9,63.0,4800.0,44.8289,44.8645,44.7933,44.8645,4800.0
2005-03-02 09:45:00,62.87,63.05,62.87,63.05,1400.0,44.7719,44.9001,44.7719,44.9001,1400.0
2005-03-02 09:50:00,63.05,63.4,63.05,63.32,4200.0,44.9001,45.1494,44.9001,45.0924,4200.0
2005-03-02 09:55:00,63.32,63.35,63.29,63.3,3400.0,45.0924,45.1138,45.071,45.0782,3400.0
2005-03-02 10:00:00,63.29,63.29,63.0,63.0,3200.0,45.071,45.071,44.8645,44.8645,3200.0
2005-03-02 10:05:00,62.98,63.01,62.98,62.99,2600.0,44.8503,44.8716,44.8503,44.8574,2600.0
2005-03-02 10:10:00,62.99,63.03,62.92,62.99,6200.0,44.8574,44.8859,44.8075,44.8574,6200.0
2005-03-02 10:15:00,62.96,63.0,62.96,62.99,2300.0,44.836,44.8645,44.836,44.8574,2300.0
2005-03-02 10:20:00,62.99,62.99,62.95,62.95,600.0,44.8574,44.8574,44.8289,44.8289,600.0
2005-03-02 10:25:00,62.92,62.99,62.92,62.98,2400.0,44.8075,44.8574,44.8075,44.8503,2400.0
2005-03-02 10:30:00,62.98,63.06,62.97,62.98,5100.0,44.8503,44.9072,44.8432,44.8503,5100.0
2005-03-02 10:35:00,62.98,62.98,62.97,62.97,700.0,44.8503,44.8503,44.8432,44.8432,700.0
2005-03-02 10:40:00,62.97,62.97,62.87,62.87,1600.0,44.8432,44.8432,44.7719,44.7719,1600.0
2005-03-02 10:45:00,62.85,62.87,62.85,62.85,1700.0,44.7577,44.7719,44.7577,44.7577,1700.0
2005-03-02 10:50:00,62.86,62.91,62.85,62.91,5600.0,44.7648,44.8004,44.7577,44.8004,5600.0
2005-03-02 10:55:00,62.96,63.15,62.96,63.15,2400.0,44.836,44.9713,44.836,44.9713,2400.0
2005-03-02 11:00:00,63.15,63.2,63.15,63.19,1200.0,44.9713,45.0069,44.9713,44.9998,1200.0
2005-03-02 11:05:00,63.18,63.29,63.17,63.29,3600.0,44.9927,45.071,44.9856,45.071,3600.0
2005-03-02 11:10:00,63.25,63.47,63.25,63.47,3200.0,45.0425,45.1992,45.0425,45.1992,3200.0
2005-03-02 11:15:00,63.47,63.57,63.47,63.54,2600.0,45.1992,45.2704,45.1992,45.2491,2600.0
2005-03-02 11:20:00,63.54,63.54,63.42,63.45,2600.0,45.2491,45.2491,45.1636,45.185,2600.0
2005-03-02 11:25:00,63.45,63.45,63.44,63.44,1400.0,45.185,45.185,45.1779,45.1779,1400.0
2005-03-02 11:30:00,63.44,63.44,63.4,63.41,1200.0,45.1779,45.1779,45.1494,45.1565,1200.0
2005-03-02 11:35:00,63.41,63.43,63.41,63.43,2700.0,45.1565,45.1707,45.1565,45.1707,2700.0
2005-03-02 11:40:00,63.43,63.43,63.39,63.39,700.0,45.1707,45.1707,45.1422,45.1422,700.0
2005-03-02 11:45:00,63.39,63.4,63.38,63.38,2200.0,45.1422,45.1494,45.1351,45.1351,2200.0
2005-03-02 11:50:00,63.38,63.38,63.38,63.38,0.0,45.1351,45.1351,45.1351,45.1351,0.0
2005-03-02 11:55:00,63.38,63.39,63.38,63.38,1500.0,45.1351,45.1422,45.1351,45.1351,1500.0
2005-03-02 12:00:00,63.36,63.48,63.31,63.43,4400.0,45.1209,45.2063,45.0853,45.1707,4400.0
2005-03-02 12:05:00,63.46,63.5,63.46,63.47,5600.0,45.1921,45.2206,45.1921,45.1992,5600.0
2005-03-02 12:10:00,63.47,63.47,63.46,63.46,800.0,45.1992,45.1992,45.1921,45.1921,800.0
2005-03-02 12:15:00,63.46,63.46,63.45,63.45,600.0,45.1921,45.1921,45.185,45.185,600.0
2005-03-02 12:20:00,63.45,63.46,63.42,63.42,1200.0,45.185,45.1921,45.1636,45.1636,1200.0
2005-03-02 12:25:00,63.4,63.4,63.39,63.39,500.0,45.1494,45.1494,45.1422,45.1422,500.0
2005-03-02 12:30:00,63.37,63.37,63.37,63.37,400.0,45.128,45.128,45.128,45.128,400.0
2005-03-02 12:35:00,63.37,63.37,63.33,63.33,1900.0,45.128,45.128,45.0995,45.0995,1900.0
2005-03-02 12:40:00,63.33,63.33,63.28,63.29,900.0,45.0995,45.0995,45.0639,45.071,900.0
2005-03-02 12:45:00,63.28,63.28,63.27,63.28,1800.0,45.0639,45.0639,45.0568,45.0639,1800.0
2005-03-02 12:50:00,63.28,63.3,63.27,63.28,4700.0,45.0639,45.0782,45.0568,45.0639,4700.0
2005-03-02 12:55:00,63.27,63.3,63.27,63.28,2600.0,45.0568,45.0782,45.0568,45.0639,2600.0
2005-03-02 13:00:00,63.28,63.29,63.27,63.27,3800.0,45.0639,45.071,45.0568,45.0568,3800.0
2005-03-02 13:05:00,63.27,63.27,63.2,63.21,2400.0,45.0568,45.0568,45.0069,45.0141,2400.0
2005-03-02 13:10:00,63.21,63.23,63.21,63.23,2300.0,45.0141,45.0283,45.0141,45.0283,2300.0
2005-03-02 13:15:00,63.22,63.22,63.22,63.22,2000.0,45.0212,45.0212,45.0212,45.0212,2000.0
2005-03-02 13:20:00,63.23,63.26,63.23,63.26,2500.0,45.0283,45.0497,45.0283,45.0497,2500.0
2005-03-02 13:25:00,63.26,63.26,63.25,63.25,700.0,45.0497,45.0497,45.0425,45.0425,700.0
2005-03-02 13:30:00,63.26,63.33,63.26,63.32,4000.0,45.0497,45.0995,45.0497,45.0924,4000.0
2005-03-02 13:35:00,63.32,63.39,63.3,63.38,2300.0,45.0924,45.1422,45.0782,45.1351,2300.0
2005-03-02 13:40:00,63.38,63.42,63.34,63.39,5400.0,45.1351,45.1636,45.1066,45.1422,5400.0
2005-03-02 13:45:00,63.39,63.45,63.36,63.41,4500.0,45.1422,45.185,45.1209,45.1565,4500.0
2005-03-02 13:50:00,63.4,63.4,63.24,63.24,3800.0,45.1494,45.1494,45.0354,45.0354,3800.0
2005-03-02 13:55:00,63.21,63.21,63.12,63.15,7000.0,45.0141,45.0141,44.95,44.9713,7000.0
2005-03-02 14:00:00,63.16,63.32,63.13,63.31,24100.0,44.9785,45.0924,44.9571,45.0853,24100.0
2005-03-02 14:05:00,63.29,63.3,63.25,63.27,2400.0,45.071,45.0782,45.0425,45.0568,2400.0
2005-03-02 14:10:00,63.27,63.29,63.24,63.24,4600.0,45.0568,45.071,45.0354,45.0354,4600.0
2005-03-02 14:15:00,63.21,63.32,63.21,63.28,1400.0,45.0141,45.0924,45.0141,45.0639,1400.0
2005-03-02 14:20:00,63.28,63.28,63.26,63.26,1200.0,45.0639,45.0639,45.0497,45.0497,1200.0
2005-03-02 14:25:00,63.26,63.28,63.25,63.25,2700.0,45.0497,45.0639,45.0425,45.0425,2700.0
2005-03-02 14:30:00,63.26,63.27,63.23,63.23,2300.0,45.0497,45.0568,45.0283,45.0283,2300.0
2005-03-02 14:35:00,63.21,63.21,63.1,63.14,5700.0,45.0141,45.0141,44.9357,44.9642,5700.0
2005-03-02 14:40:00,63.12,63.15,63.12,63.14,2300.0,44.95,44.9713,44.95,44.9642,2300.0
2005-03-02 14:45:00,63.09,63.11,63.08,63.11,2600.0,44.9286,44.9429,44.9215,44.9429,2600.0
2005-03-02 14:50:00,63.06,63.07,63.04,63.07,2900.0,44.9072,44.9144,44.893,44.9144,2900.0
2005-03-02 14:55:00,63.06,63.15,63.06,63.11,3500.0,44.9072,44.9713,44.9072,44.9429,3500.0
2005-03-02 15:00:00,63.1,63.17,63.1,63.17,3200.0,44.9357,44.9856,44.9357,44.9856,3200.0
2005-03-02 15:05:00,63.17,63.17,63.1,63.1,1900.0,44.9856,44.9856,44.9357,44.9357,1900.0
2005-03-02 15:10:00,63.12,63.2,63.11,63.2,1700.0,44.95,45.0069,44.9429,45.0069,1700.0
2005-03-02 15:15:00,63.18,63.18,63.1,63.1,900.0,44.9927,44.9927,44.9357,44.9357,900.0
2005-03-02 15:20:00,63.11,63.14,63.11,63.14,1900.0,44.9429,44.9642,44.9429,44.9642,1900.0
2005-03-02 15:25:00,63.15,63.27,63.15,63.27,700.0,44.9713,45.0568,44.9713,45.0568,700.0
2005-03-02 15:30:00,63.27,63.3,63.27,63.28,2100.0,45.0568,45.0782,45.0568,45.0639,2100.0
2005-03-02 15:35:00,63.28,63.35,63.28,63.3,5500.0,45.0639,45.1138,45.0639,45.0782,5500.0
2005-03-02 15:40:00,63.3,63.46,63.3,63.46,20400.0,45.0782,45.1921,45.0782,45.1921,20400.0
2005-03-02 15:45:00,63.42,63.45,63.42,63.44,3500.0,45.1636,45.185,45.1636,45.1779,3500.0
2005-03-02 15:50:00,63.44,63.45,63.4,63.4,5700.0,45.1779,45.185,45.1494,45.1494,5700.0
2005-03-02 15:55:00,63.41,63.43,63.4,63.43,24600.0,45.1565,45.1707,45.1494,45.1707,24600.0
2005-03-03 09:30:00,63.68,63.68,63.66,63.66,2600.0,45.3488,45.3488,45.3345,45.3345,2600.0
2005-03-03 09:35:00,63.66,63.66,63.5,63.5,2400.0,45.3345,45.3345,45.2206,45.2206,2400.0
2005-03-03 09:40:00,63.41,63.45,63.34,63.45,7100.0,45.1565,45.185,45.1066,45.185,7100.0
2005-03-03 09:45:00,63.34,63.34,63.3,63.3,300.0,45.1066,45.1066,45.0782,45.0782,300.0
2005-03-03 09:50:00,63.33,63.43,63.31,63.41,5900.0,45.0995,45.1707,45.0853,45.1565,5900.0
2005-03-03 09:55:00,63.44,63.54,63.44,63.5,6800.0,45.1779,45.2491,45.1779,45.2206,6800.0
2005-03-03 10:00:00,63.47,63.5,63.47,63.5,3300.0,45.1992,45.2206,45.1992,45.2206,3300.0
2005-03-03 10:05:00,63.5,63.61,63.5,63.61,1600.0,45.2206,45.2989,45.2206,45.2989,1600.0
2005-03-03 10:10:00,63.61,63.69,63.55,63.6,3600.0,45.2989,45.3559,45.2562,45.2918,3600.0
2005-03-03 10:15:00,63.66,63.66,63.56,63.56,2300.0,45.3345,45.3345,45.2633,45.2633,2300.0
2005-03-03 10:20:00,63.54,63.54,63.49,63.49,600.0,45.2491,45.2491,45.2135,45.2135,600.0
2005-03-03 10:25:00,63.44,63.44,63.26,63.26,2700.0,45.1779,45.1779,45.0497,45.0497,2700.0
2005-03-03 10:30:00,63.23,63.23,63.12,63.14,3500.0,45.0283,45.0283,44.95,44.9642,3500.0
2005-03-03 10:35:00,63.15,63.21,63.15,63.17,3900.0,44.9713,45.0141,44.9713,44.9856,3900.0
2005-03-03 10:40:00,63.15,63.16,63.14,63.15,1400.0,44.9713,44.9785,44.9642,44.9713,1400.0
2005-03-03 10:45:00,63.15,63.26,63.15,63.26,1600.0,44.9713,45.0497,44.9713,45.0497,1600.0
2005-03-03 10:50:00,63.28,63.31,63.28,63.31,2300.0,45.0639,45.0853,45.0639,45.0853,2300.0
2005-03-03 10:55:00,63.3,63.33,63.3,63.33,1300.0,45.0782,45.0995,45.0782,45.0995,1300.0
2005-03-03 11:00:00,63.32,63.32,63.16,63.17,2100.0,45.0924,45.0924,44.9785,44.9856,2100.0
2005-03-03 11:05:00,63.15,63.16,63.09,63.09,1800.0,44.9713,44.9785,44.9286,44.9286,1800.0
2005-03-03 11:10:00,63.07,63.09,63.07,63.09,1300.0,44.9144,44.9286,44.9144,44.9286,1300.0
2005-03-03 11:15:00,63.09,63.09,63.07,63.09,2500.0,44.9286,44.9286,44.9144,44.9286,2500.0
2005-03-03 11:20:00,63.09,63.1,63.07,63.09,1500.0,44.9286,44.9357,44.9144,44.9286,1500.0
2005-03-03 11:25:00,63.1,63.12,63.09,63.1,1100.0,44.9357,44.95,44.9286,44.9357,1100.0
2005-03-03 11:30:00,63.1,63.2,63.09,63.17,3400.0,44.9357,45.0069,44.9286,44.9856,3400.0
2005-03-03 11:35:00,63.17,63.18,63.15,63.18,2600.0,44.9856,44.9927,44.9713,44.9927,2600.0
2005-03-03 11:40:00,63.19,63.23,63.19,63.22,1100.0,44.9998,45.0283,44.9998,45.0212,1100.0
2005-03-03 11:45:00,63.19,63.19,63.05,63.05,3100.0,44.9998,44.9998,44.9001,44.9001,3100.0
2005-03-03 11:50:00,63.05,63.09,63.01,63.07,11200.0,44.9001,44.9286,44.8716,44.9144,11200.0
2005-03-03 11:55:00,63.05,63.05,62.93,62.95,2500.0,44.9001,44.9001,44.8147,44.8289,2500.0
2005-03-03 12:00:00,62.93,62.95,62.9,62.94,2800.0,44.8147,44.8289,44.7933,44.8218,2800.0
2005-03-03 12:05:00,62.95,62.96,62.95,62.96,700.0,44.8289,44.836,44.8289,44.836,700.0
2005-03-03 12:10:00,62.95,62.95,62.9,62.95,2700.0,44.8289,44.8289,44.7933,44.8289,2700.0
2005-03-03 12:15:00,62.98,62.99,62.98,62.99,600.0,44.8503,44.8574,44.8503,44.8574,600.0
2005-03-03 12:20:00,63.0,63.05,62.98,62.98,4300.0,44.8645,44.9001,44.8503,44.8503,4300.0
2005-03-03 12:25:00,62.99,62.99,62.93,62.93,700.0,44.8574,44.8574,44.8147,44.8147,700.0
2005-03-03 12:30:00,62.93,63.03,62.91,63.01,2900.0,44.8147,44.8859,44.8004,44.8716,2900.0
2005-03-03 12:35:00,62.97,62.97,62.92,62.94,800.0,44.8432,44.8432,44.8075,44.8218,800.0
2005-03-03 12:40:00,62.94,62.95,62.94,62.95,700.0,44.8218,44.8289,44.8218,44.8289,700.0
2005-03-03 12:45:00,62.94,62.95,62.94,62.95,300.0,44.8218,44.8289,44.8218,44.8289,300.0
2005-03-03 12:50:00,63.0,63.0,62.98,62.98,1500.0,44.8645,44.8645,44.8503,44.8503,1500.0
2005-03-03 12:55:00,62.97,63.0,62.97,63.0,600.0,44.8432,44.8645,44.8432,44.8645,600.0
2005-03-03 13:00:00,63.03,63.06,63.03,63.06,600.0,44.8859,44.9072,44.8859,44.9072,600.0
2005-03-03 13:05:00,63.06,63.2,63.05,63.19,3300.0,44.9072,45.0069,44.9001,44.9998,3300.0
2005-03-03 13:10:00,63.17,63.21,63.15,63.2,1700.0,44.9856,45.0141,44.9713,45.0069,1700.0
2005-03-03 13:15:00,63.21,63.23,63.2,63.21,1200.0,45.0141,45.0283,45.0069,45.0141,1200.0
2005-03-03 13:20:00,63.2,63.21,63.19,63.19,1000.0,45.0069,45.0141,44.9998,44.9998,1000.0
2005-03-03 13:25:00,63.19,63.19,63.13,63.15,1800.0,44.9998,44.9998,44.9571,44.9713,1800.0
2005-03-03 13:30:00,63.14,63.15,63.13,63.14,2300.0,44.9642,44.9713,44.9571,44.9642,2300.0
2005-03-03 13:35:00,63.14,63.14,63.07,63.07,2900.0,44.9642,44.9642,44.9144,44.9144,2900.0
2005-03-03 13:40:00,63.05,63.06,63.05,63.05,600.0,44.9001,44.9072,44.9001,44.9001,600.0
2005-03-03 13:45:00,63.05,63.05,63.03,63.03,1900.0,44.9001,44.9001,44.8859,44.8859,1900.0
2005-03-03 13:50:00,63.03,63.04,63.03,63.04,3300.0,44.8859,44.893,44.8859,44.893,3300.0
2005-03-03 13:55:00,63.05,63.05,63.02,63.04,4700.0,44.9001,44.9001,44.8788,44.893,4700.0
2005-03-03 14:00:00,63.04,63.06,63.04,63.05,3100.0,44.893,44.9072,44.893,44.9001,3100.0
2005-03-03 14:05:00,63.05,63.1,63.03,63.1,4300.0,44.9001,44.9357,44.8859,44.9357,4300.0
2005-03-03 14:10:00,63.14,63.14,63.07,63.1,4000.0,44.9642,44.9642,44.9144,44.9357,4000.0
2005-03-03 14:15:00,63.12,63.19,63.11,63.11,5200.0,44.95,44.9998,44.9429,44.9429,5200.0
2005-03-03 14:20:00,63.08,63.12,63.08,63.12,1400.0,44.9215,44.95,44.9215,44.95,1400.0
2005-03-03 14:25:00,63.13,63.2,63.13,63.2,2100.0,44.9571,45.0069,44.9571,45.0069,2100.0
2005-03-03 14:30:00,63.21,63.28,63.21,63.27,3600.0,45.0141,45.0639,45.0141,45.0568,3600.0
2005-03-03 14:35:00,63.25,63.25,63.18,63.21,1200.0,45.0425,45.0425,44.9927,45.0141,1200.0
2005-03-03 14:40:00,63.21,63.21,63.17,63.17,1000.0,45.0141,45.0141,44.9856,44.9856,1000.0
2005-03-03 14:45:00,63.16,63.21,63.16,63.21,1500.0,44.9785,45.0141,44.9785,45.0141,1500.0
2005-03-03 14:50:00,63.2,63.2,63.16,63.16,1000.0,45.0069,45.0069,44.9785,44.9785,1000.0
2005-03-03 14:55:00,63.14,63.17,63.14,63.17,1300.0,44.9642,44.9856,44.9642,44.9856,1300.0
2005-03-03 15:00:00,63.17,63.18,63.15,63.15,1000.0,44.9856,44.9927,44.9713,44.9713,1000.0
2005-03-03 15:05:00,63.16,63.17,63.14,63.14,1300.0,44.9785,44.9856,44.9642,44.9642,1300.0
2005-03-03 15:10:00,63.13,63.2,63.13,63.19,3100.0,44.9571,45.0069,44.9571,44.9998,3100.0
2005-03-03 15:15:00,63.19,63.25,63.19,63.23,5200.0,44.9998,45.0425,44.9998,45.0283,5200.0
2005-03-03 15:20:00,63.22,63.22,63.17,63.17,2600.0,45.0212,45.0212,44.9856,44.9856,2600.0
2005-03-03 15:25:00,63.16,63.24,63.15,63.24,3900.0,44.9785,45.0354,44.9713,45.0354,3900.0
2005-03-03 15:30:00,63.24,63.25,63.18,63.18,2500.0,45.0354,45.0425,44.9927,44.9927,2500.0
2005-03-03 15:35:00,63.16,63.22,63.13,63.21,4100.0,44.9785,45.0212,44.9571,45.0141,4100.0
2005-03-03 15:40:00,63.21,63.21,63.16,63.16,1200.0,45.0141,45.0141,44.9785,44.9785,1200.0
2005-03-03 15:45:00,63.17,63.17,63.14,63.14,3500.0,44.9856,44.9856,44.9642,44.9642,3500.0
2005-03-03 15:50:00,63.14,63.14,63.13,63.14,2100.0,44.9642,44.9642,44.9571,44.9642,2100.0
2005-03-03 15:55:00,63.13,63.15,63.13,63.14,5200.0,44.9571,44.9713,44.9571,44.9642,5200.0
2005-03-04 09:30:00,63.39,63.39,63.32,63.32,8500.0,45.1422,45.1422,45.0924,45.0924,8500.0
2005-03-04 09:35:00,63.16,63.25,63.1,63.17,2500.0,44.9785,45.0425,44.9357,44.9856,2500.0
2005-03-04 09:40:00,63.26,63.33,63.11,63.12,6100.0,45.0497,45.0995,44.9429,44.95,6100.0
2005-03-04 09:45:00,63.12,63.21,63.12,63.21,3500.0,44.95,45.0141,44.95,45.0141,3500.0
2005-03-04 09:50:00,63.18,63.24,63.18,63.24,1000.0,44.9927,45.0354,44.9927,45.0354,1000.0
2005-03-04 09:55:00,63.35,63.4,63.34,63.4,900.0,45.1138,45.1494,45.1066,45.1494,900.0
2005-03-04 10:00:00,63.48,63.51,63.45,63.51,3600.0,45.2063,45.2277,45.185,45.2277,3600.0
2005-03-04 10:05:00,63.6,63.63,63.54,63.54,4500.0,45.2918,45.3132,45.2491,45.2491,4500.0
2005-03-04 10:10:00,63.45,63.51,63.45,63.51,1800.0,45.185,45.2277,45.185,45.2277,1800.0
2005-03-04 10:15:00,63.55,63.61,63.55,63.56,1700.0,45.2562,45.2989,45.2562,45.2633,1700.0
2005-03-04 10:20:00,63.57,63.76,63.56,63.76,10600.0,45.2704,45.4057,45.2633,45.4057,10600.0
2005-03-04 10:25:00,63.8,63.85,63.79,63.79,3900.0,45.4342,45.4698,45.4271,45.4271,3900.0
2005-03-04 10:30:00,63.78,63.84,63.78,63.8,3700.0,45.42,45.4627,45.42,45.4342,3700.0
2005-03-04 10:35:00,63.8,63.99,63.75,63.88,14700.0,45.4342,45.5695,45.3986,45.4912,14700.0
2005-03-04 10:40:00,63.88,63.88,63.83,63.83,2600.0,45.4912,45.4912,45.4556,45.4556,2600.0
2005-03-04 10:45:00,63.83,63.84,63.81,63.81,2100.0,45.4556,45.4627,45.4413,45.4413,2100.0
2005-03-04 10:50:00,63.82,63.82,63.79,63.82,2800.0,45.4485,45.4485,45.4271,45.4485,2800.0
2005-03-04 10:55:00,63.81,63.85,63.78,63.81,3200.0,45.4413,45.4698,45.42,45.4413,3200.0
2005-03-04 11:00:00,63.79,63.95,63.79,63.86,19200.0,45.4271,45.541,45.4271,45.477,19200.0
2005-03-04 11:05:00,63.81,63.91,63.81,63.88,6800.0,45.4413,45.5126,45.4413,45.4912,6800.0
2005-03-04 11:10:00,63.87,63.93,63.87,63.93,6100.0,45.4841,45.5268,45.4841,45.5268,6100.0
2005-03-04 11:15:00,63.91,63.93,63.91,63.91,2300.0,45.5126,45.5268,45.5126,45.5126,2300.0
2005-03-04 11:20:00,63.88,63.88,63.87,63.87,500.0,45.4912,45.4912,45.4841,45.4841,500.0
2005-03-04 11:25:00,63.87,63.95,63.83,63.95,3800.0,45.4841,45.541,45.4556,45.541,3800.0
2005-03-04 11:30:00,63.92,63.92,63.89,63.92,2100.0,45.5197,45.5197,45.4983,45.5197,2100.0
2005-03-04 11:35:00,63.91,63.91,63.86,63.88,1900.0,45.5126,45.5126,45.477,45.4912,1900.0
2005-03-04 11:40:00,63.88,63.9,63.84,63.9,1400.0,45.4912,45.5054,45.4627,45.5054,1400.0
2005-03-04 11:45:00,63.91,63.92,63.86,63.92,1300.0,45.5126,45.5197,45.477,45.5197,1300.0
2005-03-04 11:50:00,63.92,63.96,63.91,63.94,1400.0,45.5197,45.5482,45.5126,45.5339,1400.0
2005-03-04 11:55:00,63.96,63.99,63.95,63.99,1200.0,45.5482,45.5695,45.541,45.5695,1200.0
2005-03-04 12:00:00,64.1,64.12,64.03,64.03,10300.0,45.6479,45.6621,45.598,45.598,10300.0
2005-03-04 12:05:00,64.03,64.03,63.96,63.97,15700.0,45.598,45.598,45.5482,45.5553,15700.0
2005-03-04 12:10:00,63.97,63.97,63.96,63.96,1000.0,45.5553,45.5553,45.5482,45.5482,1000.0
2005-03-04 12:15:00,63.95,63.96,63.95,63.95,900.0,45.541,45.5482,45.541,45.541,900.0
2005-03-04 12:20:00,63.94,63.98,63.93,63.96,3500.0,45.5339,45.5624,45.5268,45.5482,3500.0
2005-03-04 12:25:00,63.96,63.99,63.95,63.99,2300.0,45.5482,45.5695,45.541,45.5695,2300.0
2005-03-04 12:30:00,63.98,63.99,63.97,63.97,3500.0,45.5624,45.5695,45.5553,45.5553,3500.0
2005-03-04 12:35:00,63.97,63.98,63.95,63.98,2100.0,45.5553,45.5624,45.541,45.5624,2100.0
2005-03-04 12:40:00,63.98,64.1,63.98,64.09,1900.0,45.5624,45.6479,45.5624,45.6407,1900.0
2005-03-04 12:45:00,64.08,64.13,64.08,64.1,1000.0,45.6336,45.6692,45.6336,45.6479,1000.0
2005-03-04 12:50:00,64.11,64.31,64.11,64.3,5900.0,45.655,45.7974,45.655,45.7903,5900.0
2005-03-04 12:55:00,64.29,64.3,64.26,64.29,4300.0,45.7832,45.7903,45.7618,45.7832,4300.0
2005-03-04 13:00:00,64.29,64.39,64.29,64.39,7100.0,45.7832,45.8544,45.7832,45.8544,7100.0
2005-03-04 13:05:00,64.4,64.42,64.39,64.42,4000.0,45.8615,45.8757,45.8544,45.8757,4000.0
2005-03-04 13:10:00,64.42,64.42,64.37,64.37,3700.0,45.8757,45.8757,45.8401,45.8401,3700.0
2005-03-04 13:15:00,64.36,64.36,64.33,64.33,2300.0,45.833,45.833,45.8117,45.8117,2300.0
2005-03-04 13:20:00,64.32,64.34,64.32,64.33,2500.0,45.8045,45.8188,45.8045,45.8117,2500.0
2005-03-04 13:25:00,64.34,64.38,64.34,64.35,700.0,45.8188,45.8473,45.8188,45.8259,700.0
2005-03-04 13:30:00,64.35,64.36,64.28,64.28,2100.0,45.8259,45.833,45.776,45.776,2100.0
2005-03-04 13:35:00,64.28,64.29,64.27,64.29,1300.0,45.776,45.7832,45.7689,45.7832,1300.0
2005-03-04 13:40:00,64.29,64.37,64.29,64.37,2400.0,45.7832,45.8401,45.7832,45.8401,2400.0
2005-03-04 13:45:00,64.39,64.5,64.39,64.44,2600.0,45.8544,45.9327,45.8544,45.89,2600.0
2005-03-04 13:50:00,64.43,64.5,64.43,64.5,1600.0,45.8829,45.9327,45.8829,45.9327,1600.0
2005-03-04 13:55:00,64.51,64.6,64.47,64.6,3800.0,45.9398,46.0039,45.9114,46.0039,3800.0
2005-03-04 14:00:00,64.61,64.61,64.59,64.59,3200.0,46.0111,46.0111,45.9968,45.9968,3200.0
2005-03-04 14:05:00,64.61,64.69,64.61,64.69,4200.0,46.0111,46.068,46.0111,46.068,4200.0
2005-03-04 14:10:00,64.69,64.71,64.64,64.65,3400.0,46.068,46.0823,46.0324,46.0395,3400.0
2005-03-04 14:15:00,64.63,64.65,64.56,64.56,2900.0,46.0253,46.0395,45.9754,45.9754,2900.0
2005-03-04 14:20:00,64.56,64.62,64.56,64.62,1400.0,45.9754,46.0182,45.9754,46.0182,1400.0
2005-03-04 14:25:00,64.63,64.63,64.59,64.6,2000.0,46.0253,46.0253,45.9968,46.0039,2000.0
2005-03-04 14:30:00,64.59,64.66,64.59,64.66,3400.0,45.9968,46.0467,45.9968,46.0467,3400.0
2005-03-04 14:35:00,64.67,64.71,64.63,64.69,7300.0,46.0538,46.0823,46.0253,46.068,7300.0
2005-03-04 14:40:00,64.69,64.69,64.67,64.69,3100.0,46.068,46.068,46.0538,46.068,3100.0
2005-03-04 14:45:00,64.69,64.71,64.67,64.69,5000.0,46.068,46.0823,46.0538,46.068,5000.0
2005-03-04 14:50:00,64.68,64.71,64.63,64.7,6400.0,46.0609,46.0823,46.0253,46.0751,6400.0
2005-03-04 14:55:00,64.69,64.69,64.65,64.65,3500.0,46.068,46.068,46.0395,46.0395,3500.0
2005-03-04 15:00:00,64.64,64.7,64.64,64.66,11400.0,46.0324,46.0751,46.0324,46.0467,11400.0
2005-03-04 15:05:00,64.66,64.67,64.65,64.66,2200.0,46.0467,46.0538,46.0395,46.0467,2200.0
2005-03-04 15:10:00,64.66,64.66,64.58,64.64,4900.0,46.0467,46.0467,45.9897,46.0324,4900.0
2005-03-04 15:15:00,64.62,64.75,64.57,64.74,6500.0,46.0182,46.1108,45.9826,46.1036,6500.0
2005-03-04 15:20:00,64.74,64.75,64.7,64.71,4500.0,46.1036,46.1108,46.0751,46.0823,4500.0
2005-03-04 15:25:00,64.71,64.71,64.68,64.69,7900.0,46.0823,46.0823,46.0609,46.068,7900.0
2005-03-04 15:30:00,64.7,64.71,64.66,64.71,4900.0,46.0751,46.0823,46.0467,46.0823,4900.0
2005-03-04 15:35:00,64.7,64.7,64.67,64.67,3100.0,46.0751,46.0751,46.0538,46.0538,3100.0
2005-03-04 15:40:00,64.67,64.67,64.59,64.59,6200.0,46.0538,46.0538,45.9968,45.9968,6200.0
2005-03-04 15:45:00,64.59,64.62,64.58,64.6,6000.0,45.9968,46.0182,45.9897,46.0039,6000.0
2005-03-04 15:50:00,64.6,64.61,64.59,64.6,4100.0,46.0039,46.0111,45.9968,46.0039,4100.0
2005-03-04 15:55:00,64.6,64.66,64.6,64.63,11400.0,46.0039,46.0467,46.0039,46.0253,11400.0
2005-03-07 09:30:00,64.5,64.5,64.46,64.46,11900.0,45.9327,45.9327,45.9042,45.9042,11900.0
2005-03-07 09:35:00,64.42,64.7,64.42,64.68,5700.0,45.8757,46.0751,45.8757,46.0609,5700.0
2005-03-07 09:40:00,64.64,64.65,64.51,64.55,3600.0,46.0324,46.0395,45.9398,45.9683,3600.0
2005-03-07 09:45:00,64.58,64.71,64.56,64.71,2900.0,45.9897,46.0823,45.9754,46.0823,2900.0
2005-03-07 09:50:00,64.71,64.71,64.64,64.65,700.0,46.0823,46.0823,46.0324,46.0395,700.0
2005-03-07 09:55:00,64.7,64.8,64.7,64.8,3900.0,46.0751,46.1464,46.0751,46.1464,3900.0
2005-03-07 10:00:00,64.88,65.1,64.86,65.1,21700.0,46.2033,46.36,46.1891,46.36,21700.0
2005-03-07 10:05:00,65.05,65.11,65.01,65.11,5900.0,46.3244,46.3671,46.2959,46.3671,5900.0
2005-03-07 10:10:00,65.1,65.1,65.02,65.02,400.0,46.36,46.36,46.303,46.303,400.0
2005-03-07 10:15:00,65.02,65.05,64.96,65.05,4100.0,46.303,46.3244,46.2603,46.3244,4100.0
2005-03-07 10:20:00,65.0,65.0,64.95,64.95,4000.0,46.2888,46.2888,46.2532,46.2532,4000.0
2005-03-07 10:25:00,64.91,64.94,64.91,64.94,2500.0,46.2247,46.2461,46.2247,46.2461,2500.0
2005-03-07 10:30:00,64.93,64.95,64.9,64.95,4100.0,46.2389,46.2532,46.2176,46.2532,4100.0
2005-03-07 10:35:00,64.95,64.96,64.9,64.96,2800.0,46.2532,46.2603,46.2176,46.2603,2800.0
2005-03-07 10:40:00,64.96,64.96,64.92,64.94,2500.0,46.2603,46.2603,46.2318,46.2461,2500.0
2005-03-07 10:45:00,64.94,64.94,64.9,64.93,3200.0,46.2461,46.2461,46.2176,46.2389,3200.0
2005-03-07 10:50:00,64.93,64.93,64.75,64.75,10800.0,46.2389,46.2389,46.1108,46.1108,10800.0
2005-03-07 10:55:00,64.76,64.92,64.71,64.92,5600.0,46.1179,46.2318,46.0823,46.2318,5600.0
2005-03-07 11:00:00,64.93,64.93,64.89,64.91,2600.0,46.2389,46.2389,46.2105,46.2247,2600.0
2005-03-07 11:05:00,64.91,64.94,64.89,64.94,2200.0,46.2247,46.2461,46.2105,46.2461,2200.0
2005-03-07 11:10:00,64.94,64.99,64.9,64.98,2800.0,46.2461,46.2817,46.2176,46.2745,2800.0
2005-03-07 11:15:00,64.99,65.1,64.97,65.0,15300.0,46.2817,46.36,46.2674,46.2888,15300.0
2005-03-07 11:20:00,65.0,65.07,64.97,65.07,3200.0,46.2888,46.3386,46.2674,46.3386,3200.0
2005-03-07 11:25:00,65.02,65.11,65.01,65.11,3300.0,46.303,46.3671,46.2959,46.3671,3300.0
2005-03-07 11:30:00,65.04,65.09,65.04,65.07,2600.0,46.3173,46.3529,46.3173,46.3386,2600.0
2005-03-07 11:35:00,65.07,65.12,65.07,65.1,2200.0,46.3386,46.3742,46.3386,46.36,2200.0
2005-03-07 11:40:00,65.09,65.14,65.08,65.14,3300.0,46.3529,46.3885,46.3458,46.3885,3300.0
2005-03-07 11:45:00,65.14,65.18,65.1,65.12,2400.0,46.3885,46.417,46.36,46.3742,2400.0
2005-03-07 11:50:00,65.1,65.1,65.07,65.07,3700.0,46.36,46.36,46.3386,46.3386,3700.0
2005-03-07 11:55:00,65.06,65.08,65.06,65.06,5200.0,46.3315,46.3458,46.3315,46.3315,5200.0
2005-03-07 12:00:00,65.06,65.07,65.05,65.05,2600.0,46.3315,46.3386,46.3244,46.3244,2600.0
2005-03-07 12:05:00,65.04,65.05,65.04,65.04,2000.0,46.3173,46.3244,46.3173,46.3173,2000.0
2005-03-07 12:10:00,65.05,65.06,65.04,65.05,2400.0,46.3244,46.3315,46.3173,46.3244,2400.0
2005-03-07 12:15:00,65.05,65.07,65.05,65.05,900.0,46.3244,46.3386,46.3244,46.3244,900.0
2005-03-07 12:20:00,65.05,65.08,65.0,65.07,3200.0,46.3244,46.3458,46.2888,46.3386,3200.0
2005-03-07 12:25:00,65.06,65.07,65.03,65.03,1500.0,46.3315,46.3386,46.3101,46.3101,1500.0
2005-03-07 12:30:00,65.03,65.03,64.95,64.96,6000.0,46.3101,46.3101,46.2532,46.2603,6000.0
2005-03-07 12:35:00,64.93,65.0,64.93,65.0,6500.0,46.2389,46.2888,46.2389,46.2888,6500.0
2005-03-07 12:40:00,64.96,64.98,64.91,64.93,6300.0,46.2603,46.2745,46.2247,46.2389,6300.0
2005-03-07 12:45:00,64.93,64.95,64.91,64.94,2900.0,46.2389,46.2532,46.2247,46.2461,2900.0
2005-03-07 12:50:00,64.94,65.01,64.93,64.98,3400.0,46.2461,46.2959,46.2389,46.2745,3400.0
2005-03-07 12:55:00,64.98,64.99,64.93,64.99,2900.0,46.2745,46.2817,46.2389,46.2817,2900.0
2005-03-07 13:00:00,64.98,65.0,64.97,64.98,5700.0,46.2745,46.2888,46.2674,46.2745,5700.0
2005-03-07 13:05:00,64.98,65.01,64.9,65.01,5500.0,46.2745,46.2959,46.2176,46.2959,5500.0
2005-03-07 13:10:00,65.03,65.03,64.97,65.01,2800.0,46.3101,46.3101,46.2674,46.2959,2800.0
2005-03-07 13:15:00,65.01,65.01,64.97,64.98,3700.0,46.2959,46.2959,46.2674,46.2745,3700.0
2005-03-07 13:20:00,64.98,65.0,64.95,65.0,3400.0,46.2745,46.2888,46.2532,46.2888,3400.0
2005-03-07 13:25:00,64.99,65.01,64.97,65.01,3800.0,46.2817,46.2959,46.2674,46.2959,3800.0
2005-03-07 13:30:00,64.99,65.04,64.96,65.0,2400.0,46.2817,46.3173,46.2603,46.2888,2400.0
2005-03-07 13:35:00,65.0,65.05,65.0,65.05,2400.0,46.2888,46.3244,46.2888,46.3244,2400.0
2005-03-07 13:40:00,65.02,65.06,65.02,65.05,2400.0,46.303,46.3315,46.303,46.3244,2400.0
2005-03-07 13:45:00,65.05,65.1,65.0,65.0,5200.0,46.3244,46.36,46.2888,46.2888,5200.0
2005-03-07 13:50:00,65.01,65.06,64.99,65.05,8100.0,46.2959,46.3315,46.2817,46.3244,8100.0
2005-03-07 13:55:00,65.06,65.1,65.04,65.06,5200.0,46.3315,46.36,46.3173,46.3315,5200.0
2005-03-07 14:00:00,65.06,65.17,65.04,65.11,4100.0,46.3315,46.4098,46.3173,46.3671,4100.0
2005-03-07 14:05:00,65.12,65.15,65.1,65.1,5600.0,46.3742,46.3956,46.36,46.36,5600.0
2005-03-07 14:10:00,65.1,65.1,65.07,65.1,3800.0,46.36,46.36,46.3386,46.36,3800.0
2005-03-07 14:15:00,65.08,65.12,65.04,65.08,4700.0,46.3458,46.3742,46.3173,46.3458,4700.0
2005-03-07 14:20:00,65.08,65.1,65.02,65.02,1900.0,46.3458,46.36,46.303,46.303,1900.0
2005-03-07 14:25:00,65.0,65.01,64.94,64.95,6900.0,46.2888,46.2959,46.2461,46.2532,6900.0
2005-03-07 14:30:00,64.92,65.02,64.92,65.01,5300.0,46.2318,46.303,46.2318,46.2959,5300.0
2005-03-07 14:35:00,65.01,65.03,64.99,65.01,3800.0,46.2959,46.3101,46.2817,46.2959,3800.0
2005-03-07 14:40:00,65.02,65.11,65.02,65.11,3500.0,46.303,46.3671,46.303,46.3671,3500.0
2005-03-07 14:45:00,65.1,65.15,65.1,65.15,4000.0,46.36,46.3956,46.36,46.3956,4000.0
2005-03-07 14:50:00,65.13,65.13,65.07,65.1,6800.0,46.3814,46.3814,46.3386,46.36,6800.0
2005-03-07 14:55:00,65.11,65.14,65.07,65.09,6300.0,46.3671,46.3885,46.3386,46.3529,6300.0
2005-03-07 15:00:00,65.09,65.09,65.06,65.08,3900.0,46.3529,46.3529,46.3315,46.3458,3900.0
2005-03-07 15:05:00,65.07,65.15,65.07,65.13,4100.0,46.3386,46.3956,46.3386,46.3814,4100.0
2005-03-07 15:10:00,65.13,65.13,65.09,65.1,4000.0,46.3814,46.3814,46.3529,46.36,4000.0
2005-03-07 15:15:00,65.1,65.21,65.09,65.18,6800.0,46.36,46.4383,46.3529,46.417,6800.0
2005-03-07 15:20:00,65.18,65.25,65.17,65.24,5500.0,46.417,46.4668,46.4098,46.4597,5500.0
2005-03-07 15:25:00,65.24,65.24,65.21,65.22,4400.0,46.4597,46.4597,46.4383,46.4455,4400.0
2005-03-07 15:30:00,65.2,65.23,65.0,65.03,8900.0,46.4312,46.4526,46.2888,46.3101,8900.0
2005-03-07 15:35:00,65.02,65.04,65.01,65.03,7800.0,46.303,46.3173,46.2959,46.3101,7800.0
2005-03-07 15:40:00,65.03,65.08,64.99,65.0,7500.0,46.3101,46.3458,46.2817,46.2888,7500.0
2005-03-07 15:45:00,65.0,65.0,64.93,64.93,11500.0,46.2888,46.2888,46.2389,46.2389,11500.0
2005-03-07 15:50:00,64.93,65.17,64.93,65.06,15200.0,46.2389,46.4098,46.2389,46.3315,15200.0
2005-03-07 15:55:00,65.06,65.16,65.0,65.09,10900.0,46.3315,46.4027,46.2888,46.3529,10900.0
2005-03-08 09:30:00,65.1,65.11,65.07,65.07,8600.0,46.36,46.3671,46.3386,46.3386,8600.0
2005-03-08 09:35:00,65.03,65.04,65.03,65.04,2300.0,46.3101,46.3173,46.3101,46.3173,2300.0
2005-03-08 09:40:00,65.01,65.03,64.99,65.02,15400.0,46.2959,46.3101,46.2817,46.303,15400.0
2005-03-08 09:45:00,65.01,65.05,65.01,65.05,14700.0,46.2959,46.3244,46.2959,46.3244,14700.0
2005-03-08 09:50:00,65.03,65.03,65.0,65.01,5100.0,46.3101,46.3101,46.2888,46.2959,5100.0
2005-03-08 09:55:00,65.0,65.06,65.0,65.05,22700.0,46.2888,46.3315,46.2888,46.3244,22700.0
2005-03-08 10:00:00,65.06,65.06,65.02,65.05,12900.0,46.3315,46.3315,46.303,46.3244,12900.0
2005-03-08 10:05:00,65.05,65.1,65.01,65.04,7700.0,46.3244,46.36,46.2959,46.3173,7700.0
2005-03-08 10:10:00,65.02,65.14,65.02,65.06,7400.0,46.303,46.3885,46.303,46.3315,7400.0
2005-03-08 10:15:00,65.06,65.08,65.04,65.06,39300.0,46.3315,46.3458,46.3173,46.3315,39300.0
2005-03-08 10:20:00,65.06,65.1,65.06,65.07,4900.0,46.3315,46.36,46.3315,46.3386,4900.0
2005-03-08 10:25:00,65.08,65.11,65.03,65.05,10200.0,46.3458,46.3671,46.3101,46.3244,10200.0
2005-03-08 10:30:00,65.05,65.06,65.02,65.06,10400.0,46.3244,46.3315,46.303,46.3315,10400.0
2005-03-08 10:35:00,65.07,65.08,65.05,65.05,5900.0,46.3386,46.3458,46.3244,46.3244,5900.0
2005-03-08 10:40:00,65.05,65.1,65.05,65.1,7100.0,46.3244,46.36,46.3244,46.36,7100.0
2005-03-08 10:45:00,65.11,65.13,65.1,65.13,15200.0,46.3671,46.3814,46.36,46.3814,15200.0
2005-03-08 10:50:00,65.14,65.14,65.09,65.09,6500.0,46.3885,46.3885,46.3529,46.3529,6500.0
2005-03-08 10:55:00,65.09,65.09,65.06,65.06,5100.0,46.3529,46.3529,46.3315,46.3315,5100.0
2005-03-08 11:00:00,65.06,65.09,64.83,64.83,6600.0,46.3315,46.3529,46.1677,46.1677,6600.0
2005-03-08 11:05:00,64.83,64.83,64.73,64.74,8300.0,46.1677,46.1677,46.0965,46.1036,8300.0
2005-03-08 11:10:00,64.75,64.8,64.75,64.8,4600.0,46.1108,46.1464,46.1108,46.1464,4600.0
2005-03-08 11:15:00,64.82,64.9,64.82,64.84,4300.0,46.1606,46.2176,46.1606,46.1748,4300.0
2005-03-08 11:20:00,64.83,64.83,64.76,64.79,7400.0,46.1677,46.1677,46.1179,46.1392,7400.0
2005-03-08 11:25:00,64.75,64.75,64.72,64.72,2800.0,46.1108,46.1108,46.0894,46.0894,2800.0
2005-03-08 11:30:00,64.72,64.74,64.71,64.73,38900.0,46.0894,46.1036,46.0823,46.0965,38900.0
2005-03-08 11:35:00,64.74,64.74,64.7,64.7,4400.0,46.1036,46.1036,46.0751,46.0751,4400.0
2005-03-08 11:40:00,64.7,64.81,64.7,64.8,10200.0,46.0751,46.1535,46.0751,46.1464,10200.0
2005-03-08 11:45:00,64.8,64.81,64.8,64.81,2900.0,46.1464,46.1535,46.1464,46.1535,2900.0
2005-03-08 11:50:00,64.81,64.95,64.81,64.93,5300.0,46.1535,46.2532,46.1535,46.2389,5300.0
2005-03-08 11:55:00,64.93,64.93,64.89,64.89,6000.0,46.2389,46.2389,46.2105,46.2105,6000.0
2005-03-08 12:00:00,64.88,64.89,64.83,64.84,5300.0,46.2033,46.2105,46.1677,46.1748,5300.0
2005-03-08 12:05:00,64.84,64.89,64.84,64.89,2400.0,46.1748,46.2105,46.1748,46.2105,2400.0
2005-03-08 12:10:00,64.89,64.91,64.83,64.91,24900.0,46.2105,46.2247,46.1677,46.2247,24900.0
2005-03-08 12:15:00,64.94,64.94,64.88,64.88,5400.0,46.2461,46.2461,46.2033,46.2033,5400.0
2005-03-08 12:20:00,64.89,64.92,64.88,64.89,5000.0,46.2105,46.2318,46.2033,46.2105,5000.0
2005-03-08 12:25:00,64.88,64.9,64.88,64.89,5500.0,46.2033,46.2176,46.2033,46.2105,5500.0
2005-03-08 12:30:00,64.9,64.99,64.89,64.92,8600.0,46.2176,46.2817,46.2105,46.2318,8600.0
2005-03-08 12:35:00,64.92,64.92,64.85,64.86,3800.0,46.2318,46.2318,46.182,46.1891,3800.0
2005-03-08 12:40:00,64.86,64.94,64.86,64.91,5600.0,46.1891,46.2461,46.1891,46.2247,5600.0
2005-03-08 12:45:00,64.91,64.91,64.9,64.9,1400.0,46.2247,46.2247,46.2176,46.2176,1400.0
2005-03-08 12:50:00,64.89,65.0,64.89,64.98,9100.0,46.2105,46.2888,46.2105,46.2745,9100.0
2005-03-08 12:55:00,64.95,65.04,64.94,65.03,3300.0,46.2532,46.3173,46.2461,46.3101,3300.0
2005-03-08 13:00:00,65.02,65.02,64.99,64.99,4100.0,46.303,46.303,46.2817,46.2817,4100.0
2005-03-08 13:05:00,64.99,65.12,64.99,65.1,4800.0,46.2817,46.3742,46.2817,46.36,4800.0
2005-03-08 13:10:00,65.09,65.11,65.08,65.08,2100.0,46.3529,46.3671,46.3458,46.3458,2100.0
2005-03-08 13:15:00,65.08,65.16,65.08,65.14,3600.0,46.3458,46.4027,46.3458,46.3885,3600.0
2005-03-08 13:20:00,65.14,65.16,65.12,65.16,4100.0,46.3885,46.4027,46.3742,46.4027,4100.0
2005-03-08 13:25:00,65.15,65.15,65.13,65.13,1700.0,46.3956,46.3956,46.3814,46.3814,1700.0
2005-03-08 13:30:00,65.14,65.14,65.12,65.14,2500.0,46.3885,46.3885,46.3742,46.3885,2500.0
2005-03-08 13:35:00,65.15,65.2,65.15,65.2,3300.0,46.3956,46.4312,46.3956,46.4312,3300.0
2005-03-08 13:40:00,65.21,65.25,65.15,65.15,5500.0,46.4383,46.4668,46.3956,46.3956,5500.0
2005-03-08 13:45:00,65.15,65.16,65.12,65.13,1800.0,46.3956,46.4027,46.3742,46.3814,1800.0
2005-03-08 13:50:00,65.13,65.14,65.07,65.07,2800.0,46.3814,46.3885,46.3386,46.3386,2800.0
2005-03-08 13:55:00,65.06,65.08,65.04,65.08,1500.0,46.3315,46.3458,46.3173,46.3458,1500.0
2005-03-08 14:00:00,65.09,65.18,65.09,65.18,3300.0,46.3529,46.417,46.3529,46.417,3300.0
2005-03-08 14:05:00,65.18,65.31,65.18,65.31,2200.0,46.417,46.5095,46.417,46.5095,2200.0
2005-03-08 14:10:00,65.3,65.3,65.16,65.16,5300.0,46.5024,46.5024,46.4027,46.4027,5300.0
2005-03-08 14:15:00,65.17,65.17,65.14,65.15,4500.0,46.4098,46.4098,46.3885,46.3956,4500.0
2005-03-08 14:20:00,65.15,65.24,65.15,65.24,2100.0,46.3956,46.4597,46.3956,46.4597,2100.0
2005-03-08 14:25:00,65.25,65.26,65.25,65.26,1400.0,46.4668,46.4739,46.4668,46.4739,1400.0
2005-03-08 14:30:00,65.26,65.3,65.26,65.26,4100.0,46.4739,46.5024,46.4739,46.4739,4100.0
2005-03-08 14:35:00,65.26,65.33,65.24,65.33,5100.0,46.4739,46.5238,46.4597,46.5238,5100.0
2005-03-08 14:40:00,65.33,65.37,65.31,65.31,3300.0,46.5238,46.5523,46.5095,46.5095,3300.0
2005-03-08 14:45:00,65.28,65.29,65.25,65.25,2900.0,46.4882,46.4953,46.4668,46.4668,2900.0
2005-03-08 14:50:00,65.25,65.26,65.25,65.25,5700.0,46.4668,46.4739,46.4668,46.4668,5700.0
2005-03-08 14:55:00,65.25,65.35,65.25,65.3,9300.0,46.4668,46.538,46.4668,46.5024,9300.0
2005-03-08 15:00:00,65.3,65.34,65.29,65.32,4800.0,46.5024,46.5309,46.4953,46.5167,4800.0
2005-03-08 15:05:00,65.34,65.34,65.31,65.32,4900.0,46.5309,46.5309,46.5095,46.5167,4900.0
2005-03-08 15:10:00,65.32,65.32,65.3,65.3,4600.0,46.5167,46.5167,46.5024,46.5024,4600.0
2005-03-08 15:15:00,65.3,65.37,65.3,65.34,9900.0,46.5024,46.5523,46.5024,46.5309,9900.0
2005-03-08 15:20:00,65.34,65.34,65.32,65.33,3700.0,46.5309,46.5309,46.5167,46.5238,3700.0
2005-03-08 15:25:00,65.32,65.33,65.31,65.31,3700.0,46.5167,46.5238,46.5095,46.5095,3700.0
2005-03-08 15:30:00,65.31,65.31,65.28,65.28,5400.0,46.5095,46.5095,46.4882,46.4882,5400.0
2005-03-08 15:35:00,65.28,65.3,65.25,65.25,13200.0,46.4882,46.5024,46.4668,46.4668,13200.0
2005-03-08 15:40:00,65.2,65.21,65.1,65.1,6100.0,46.4312,46.4383,46.36,46.36,6100.0
2005-03-08 15:45:00,65.09,65.15,65.0,65.15,14100.0,46.3529,46.3956,46.2888,46.3956,14100.0
2005-03-08 15:50:00,65.15,65.18,65.08,65.08,8500.0,46.3956,46.417,46.3458,46.3458,8500.0
2005-03-08 15:55:00,65.08,65.15,65.06,65.13,8800.0,46.3458,46.3956,46.3315,46.3814,8800.0
2005-03-09 09:30:00,65.0,65.05,65.0,65.0,3800.0,46.2888,46.3244,46.2888,46.2888,3800.0
2005-03-09 09:35:00,65.0,65.06,65.0,65.0,1400.0,46.2888,46.3315,46.2888,46.2888,1400.0
2005-03-09 09:40:00,64.95,65.05,64.9,64.97,2000.0,46.2532,46.3244,46.2176,46.2674,2000.0
2005-03-09 09:45:00,65.03,65.03,64.88,64.95,6500.0,46.3101,46.3101,46.2033,46.2532,6500.0
2005-03-09 09:50:00,64.96,64.96,64.87,64.91,4600.0,46.2603,46.2603,46.1962,46.2247,4600.0
2005-03-09 09:55:00,64.9,64.91,64.83,64.86,8200.0,46.2176,46.2247,46.1677,46.1891,8200.0
2005-03-09 10:00:00,64.85,64.9,64.75,64.9,14300.0,46.182,46.2176,46.1108,46.2176,14300.0
2005-03-09 10:05:00,64.88,64.88,64.71,64.71,2300.0,46.2033,46.2033,46.0823,46.0823,2300.0
2005-03-09 10:10:00,64.76,64.82,64.75,64.82,5800.0,46.1179,46.1606,46.1108,46.1606,5800.0
2005-03-09 10:15:00,64.82,64.92,64.82,64.92,1100.0,46.1606,46.2318,46.1606,46.2318,1100.0
2005-03-09 10:20:00,64.85,64.85,64.78,64.84,1200.0,46.182,46.182,46.1321,46.1748,1200.0
2005-03-09 10:25:00,64.79,64.84,64.79,64.8,2400.0,46.1392,46.1748,46.1392,46.1464,2400.0
2005-03-09 10:30:00,64.8,64.89,64.79,64.89,2000.0,46.1464,46.2105,46.1392,46.2105,2000.0
2005-03-09 10:35:00,64.87,64.91,64.83,64.86,3000.0,46.1962,46.2247,46.1677,46.1891,3000.0
2005-03-09 10:40:00,64.86,64.89,64.83,64.83,2000.0,46.1891,46.2105,46.1677,46.1677,2000.0
2005-03-09 10:45:00,64.85,64.85,64.79,64.85,3200.0,46.182,46.182,46.1392,46.182,3200.0
2005-03-09 10:50:00,64.89,64.96,64.85,64.96,3300.0,46.2105,46.2603,46.182,46.2603,3300.0
2005-03-09 10:55:00,64.99,65.01,64.92,64.92,2100.0,46.2817,46.2959,46.2318,46.2318,2100.0
2005-03-09 11:00:00,64.93,64.93,64.87,64.87,1600.0,46.2389,46.2389,46.1962,46.1962,1600.0
2005-03-09 11:05:00,64.9,64.9,64.83,64.83,1300.0,46.2176,46.2176,46.1677,46.1677,1300.0
2005-03-09 11:10:00,64.84,64.88,64.82,64.85,4800.0,46.1748,46.2033,46.1606,46.182,4800.0
2005-03-09 11:15:00,64.9,64.9,64.81,64.81,4400.0,46.2176,46.2176,46.1535,46.1535,4400.0
2005-03-09 11:20:00,64.83,64.83,64.77,64.8,8000.0,46.1677,46.1677,46.125,46.1464,8000.0
2005-03-09 11:25:00,64.8,64.97,64.8,64.95,6400.0,46.1464,46.2674,46.1464,46.2532,6400.0
2005-03-09 11:30:00,64.95,64.95,64.91,64.91,6000.0,46.2532,46.2532,46.2247,46.2247,6000.0
2005-03-09 11:35:00,64.92,64.98,64.9,64.96,3300.0,46.2318,46.2745,46.2176,46.2603,3300.0
2005-03-09 11:40:00,65.0,65.01,64.94,64.95,2100.0,46.2888,46.2959,46.2461,46.2532,2100.0
2005-03-09 11:45:00,64.95,64.96,64.92,64.94,3800.0,46.2532,46.2603,46.2318,46.2461,3800.0
2005-03-09 11:50:00,64.98,64.98,64.88,64.89,5500.0,46.2745,46.2745,46.2033,46.2105,5500.0
2005-03-09 11:55:00,64.92,64.93,64.87,64.92,3900.0,46.2318,46.2389,46.1962,46.2318,3900.0
2005-03-09 12:00:00,64.92,64.93,64.9,64.92,10800.0,46.2318,46.2389,46.2176,46.2318,10800.0
2005-03-09 12:05:00,64.92,65.0,64.9,64.97,17500.0,46.2318,46.2888,46.2176,46.2674,17500.0
2005-03-09 12:10:00,64.97,65.04,64.97,64.99,2600.0,46.2674,46.3173,46.2674,46.2817,2600.0
2005-03-09 12:15:00,65.0,65.0,64.9,64.92,5300.0,46.2888,46.2888,46.2176,46.2318,5300.0
2005-03-09 12:20:00,64.93,64.93,64.9,64.9,1900.0,46.2389,46.2389,46.2176,46.2176,1900.0
2005-03-09 12:25:00,64.91,64.92,64.9,64.9,3400.0,46.2247,46.2318,46.2176,46.2176,3400.0
2005-03-09 12:30:00,64.92,65.0,64.91,65.0,14500.0,46.2318,46.2888,46.2247,46.2888,14500.0
2005-03-09 12:35:00,65.0,65.07,65.0,65.04,4800.0,46.2888,46.3386,46.2888,46.3173,4800.0
2005-03-09 12:40:00,65.06,65.07,65.02,65.04,3500.0,46.3315,46.3386,46.303,46.3173,3500.0
2005-03-09 12:45:00,65.04,65.04,65.03,65.04,4600.0,46.3173,46.3173,46.3101,46.3173,4600.0
2005-03-09 12:50:00,65.04,65.04,64.93,64.94,8400.0,46.3173,46.3173,46.2389,46.2461,8400.0
2005-03-09 12:55:00,64.95,64.95,64.94,64.95,6600.0,46.2532,46.2532,46.2461,46.2532,6600.0
2005-03-09 13:00:00,64.95,64.96,64.94,64.96,8300.0,46.2532,46.2603,46.2461,46.2603,8300.0
2005-03-09 13:05:00,64.96,65.04,64.95,65.03,8500.0,46.2603,46.3173,46.2532,46.3101,8500.0
2005-03-09 13:10:00,65.03,65.04,65.01,65.04,5400.0,46.3101,46.3173,46.2959,46.3173,5400.0
2005-03-09 13:15:00,65.04,65.04,65.01,65.02,3600.0,46.3173,46.3173,46.2959,46.303,3600.0
2005-03-09 13:20:00,65.03,65.21,65.02,65.2,17500.0,46.3101,46.4383,46.303,46.4312,17500.0
2005-03-09 13:25:00,65.21,65.21,65.15,65.19,6600.0,46.4383,46.4383,46.3956,46.4241,6600.0
2005-03-09 13:30:00,65.21,65.21,65.16,65.21,5000.0,46.4383,46.4383,46.4027,46.4383,5000.0
2005-03-09 13:35:00,65.23,65.24,65.19,65.19,5100.0,46.4526,46.4597,46.4241,46.4241,5100.0
2005-03-09 13:40:00,65.24,65.24,65.18,65.21,3900.0,46.4597,46.4597,46.417,46.4383,3900.0
2005-03-09 13:45:00,65.27,65.42,65.22,65.42,17800.0,46.4811,46.5879,46.4455,46.5879,17800.0
2005-03-09 13:50:00,65.41,65.41,65.25,65.27,7100.0,46.5808,46.5808,46.4668,46.4811,7100.0
2005-03-09 13:55:00,65.31,65.4,65.27,65.4,3300.0,46.5095,46.5736,46.4811,46.5736,3300.0
2005-03-09 14:00:00,65.4,65.45,65.39,65.41,4400.0,46.5736,46.6092,46.5665,46.5808,4400.0
2005-03-09 14:05:00,65.42,65.43,65.33,65.34,4700.0,46.5879,46.595,46.5238,46.5309,4700.0
2005-03-09 14:10:00,65.35,65.36,65.26,65.26,6000.0,46.538,46.5452,46.4739,46.4739,6000.0
2005-03-09 14:15:00,65.27,65.33,65.26,65.31,7900.0,46.4811,46.5238,46.4739,46.5095,7900.0
2005-03-09 14:20:00,65.32,65.32,65.26,65.28,5300.0,46.5167,46.5167,46.4739,46.4882,5300.0
2005-03-09 14:25:00,65.27,65.28,65.18,65.21,6000.0,46.4811,46.4882,46.417,46.4383,6000.0
2005-03-09 14:30:00,65.33,65.34,65.28,65.3,8100.0,46.5238,46.5309,46.4882,46.5024,8100.0
2005-03-09 14:35:00,65.3,65.3,65.29,65.3,2300.0,46.5024,46.5024,46.4953,46.5024,2300.0
2005-03-09 14:40:00,65.29,65.34,65.29,65.34,9400.0,46.4953,46.5309,46.4953,46.5309,9400.0
2005-03-09 14:45:00,65.34,65.34,65.28,65.29,5100.0,46.5309,46.5309,46.4882,46.4953,5100.0
2005-03-09 14:50:00,65.29,65.31,65.29,65.31,5200.0,46.4953,46.5095,46.4953,46.5095,5200.0
2005-03-09 14:55:00,65.31,65.33,65.3,65.3,5000.0,46.5095,46.5238,46.5024,46.5024,5000.0
2005-03-09 15:00:00,65.3,65.3,65.25,65.25,6300.0,46.5024,46.5024,46.4668,46.4668,6300.0
2005-03-09 15:05:00,65.24,65.34,65.24,65.29,8800.0,46.4597,46.5309,46.4597,46.4953,8800.0
2005-03-09 15:10:00,65.3,65.36,65.3,65.31,12900.0,46.5024,46.5452,46.5024,46.5095,12900.0
2005-03-09 15:15:00,65.32,65.32,65.21,65.21,14400.0,46.5167,46.5167,46.4383,46.4383,14400.0
2005-03-09 15:20:00,65.22,65.28,65.22,65.28,10900.0,46.4455,46.4882,46.4455,46.4882,10900.0
2005-03-09 15:25:00,65.29,65.39,65.29,65.39,8800.0,46.4953,46.5665,46.4953,46.5665,8800.0
2005-03-09 15:30:00,65.4,65.4,65.2,65.2,7000.0,46.5736,46.5736,46.4312,46.4312,7000.0
2005-03-09 15:35:00,65.2,65.26,65.1,65.26,14700.0,46.4312,46.4739,46.36,46.4739,14700.0
2005-03-09 15:40:00,65.24,65.24,65.17,65.19,8000.0,46.4597,46.4597,46.4098,46.4241,8000.0
2005-03-09 15:45:00,65.21,65.29,65.19,65.19,6600.0,46.4383,46.4953,46.4241,46.4241,6600.0
2005-03-09 15:50:00,65.2,65.26,65.18,65.23,7000.0,46.4312,46.4739,46.417,46.4526,7000.0
2005-03-09 15:55:00,65.23,65.24,65.19,65.2,7800.0,46.4526,46.4597,46.4241,46.4312,7800.0
2005-03-10 09:30:00,65.1,65.19,65.1,65.19,4800.0,46.36,46.4241,46.36,46.4241,4800.0
2005-03-10 09:35:00,65.19,65.31,65.19,65.31,1100.0,46.4241,46.5095,46.4241,46.5095,1100.0
2005-03-10 09:40:00,65.19,65.2,64.9,64.91,17300.0,46.4241,46.4312,46.2176,46.2247,17300.0
2005-03-10 09:45:00,64.94,64.96,64.89,64.9,5100.0,46.2461,46.2603,46.2105,46.2176,5100.0
2005-03-10 09:50:00,64.95,65.02,64.86,64.99,2400.0,46.2532,46.303,46.1891,46.2817,2400.0
2005-03-10 09:55:00,64.98,65.0,64.98,64.99,2400.0,46.2745,46.2888,46.2745,46.2817,2400.0
2005-03-10 10:00:00,65.0,65.11,64.99,65.11,9400.0,46.2888,46.3671,46.2817,46.3671,9400.0
2005-03-10 10:05:00,65.18,65.18,64.98,64.98,7300.0,46.417,46.417,46.2745,46.2745,7300.0
2005-03-10 10:10:00,64.99,65.04,64.97,64.97,2900.0,46.2817,46.3173,46.2674,46.2674,2900.0
2005-03-10 10:15:00,64.96,64.96,64.92,64.93,7900.0,46.2603,46.2603,46.2318,46.2389,7900.0
2005-03-10 10:20:00,64.89,64.89,64.83,64.89,1800.0,46.2105,46.2105,46.1677,46.2105,1800.0
2005-03-10 10:25:00,64.87,64.9,64.82,64.9,900.0,46.1962,46.2176,46.1606,46.2176,900.0
2005-03-10 10:30:00,64.89,64.89,64.84,64.88,3200.0,46.2105,46.2105,46.1748,46.2033,3200.0
2005-03-10 10:35:00,64.87,64.89,64.84,64.89,3200.0,46.1962,46.2105,46.1748,46.2105,3200.0
2005-03-10 10:40:00,64.9,64.99,64.89,64.98,5300.0,46.2176,46.2817,46.2105,46.2745,5300.0
2005-03-10 10:45:00,64.95,64.97,64.95,64.95,2800.0,46.2532,46.2674,46.2532,46.2532,2800.0
2005-03-10 10:50:00,64.95,64.95,64.92,64.92,1200.0,46.2532,46.2532,46.2318,46.2318,1200.0
2005-03-10 10:55:00,65.0,65.01,65.0,65.01,7300.0,46.2888,46.2959,46.2888,46.2959,7300.0
2005-03-10 11:00:00,65.01,65.2,64.99,65.02,17800.0,46.2959,46.4312,46.2817,46.303,17800.0
2005-03-10 11:05:00,65.02,65.29,65.01,65.23,49700.0,46.303,46.4953,46.2959,46.4526,49700.0
2005-03-10 11:10:00,65.23,65.27,65.18,65.27,88900.0,46.4526,46.4811,46.417,46.4811,88900.0
2005-03-10 11:15:00,65.27,65.27,65.12,65.15,5700.0,46.4811,46.4811,46.3742,46.3956,5700.0
2005-03-10 11:20:00,65.15,65.18,65.14,65.16,6000.0,46.3956,46.417,46.3885,46.4027,6000.0
2005-03-10 11:25:00,65.15,65.16,65.07,65.08,2900.0,46.3956,46.4027,46.3386,46.3458,2900.0
2005-03-10 11:30:00,65.08,65.11,65.05,65.05,13400.0,46.3458,46.3671,46.3244,46.3244,13400.0
2005-03-10 11:35:00,65.02,65.02,64.96,65.01,4000.0,46.303,46.303,46.2603,46.2959,4000.0
2005-03-10 11:40:00,65.0,65.0,64.95,64.95,3700.0,46.2888,46.2888,46.2532,46.2532,3700.0
2005-03-10 11:45:00,64.95,65.02,64.95,65.02,1800.0,46.2532,46.303,46.2532,46.303,1800.0
2005-03-10 11:50:00,64.99,65.03,64.99,64.99,10400.0,46.2817,46.3101,46.2817,46.2817,10400.0
2005-03-10 11:55:00,64.97,64.98,64.93,64.98,2800.0,46.2674,46.2745,46.2389,46.2745,2800.0
2005-03-10 12:00:00,65.01,65.02,65.0,65.0,11100.0,46.2959,46.303,46.2888,46.2888,11100.0
2005-03-10 12:05:00,65.0,65.0,65.0,65.0,800.0,46.2888,46.2888,46.2888,46.2888,800.0
2005-03-10 12:10:00,64.99,65.0,64.97,64.98,11600.0,46.2817,46.2888,46.2674,46.2745,11600.0
2005-03-10 12:15:00,64.98,64.98,64.94,64.94,3900.0,46.2745,46.2745,46.2461,46.2461,3900.0
2005-03-10 12:20:00,64.94,64.96,64.9,64.96,3200.0,46.2461,46.2603,46.2176,46.2603,3200.0
2005-03-10 12:25:00,65.0,65.0,64.89,64.9,2100.0,46.2888,46.2888,46.2105,46.2176,2100.0
2005-03-10 12:30:00,64.92,64.98,64.92,64.94,2700.0,46.2318,46.2745,46.2318,46.2461,2700.0
2005-03-10 12:35:00,64.96,64.96,64.95,64.96,1800.0,46.2603,46.2603,46.2532,46.2603,1800.0
2005-03-10 12:40:00,64.95,64.96,64.93,64.93,1100.0,46.2532,46.2603,46.2389,46.2389,1100.0
2005-03-10 12:45:00,64.92,64.92,64.89,64.89,2200.0,46.2318,46.2318,46.2105,46.2105,2200.0
2005-03-10 12:50:00,64.88,64.95,64.88,64.94,1800.0,46.2033,46.2532,46.2033,46.2461,1800.0
2005-03-10 12:55:00,64.93,65.0,64.93,65.0,1700.0,46.2389,46.2888,46.2389,46.2888,1700.0
2005-03-10 13:00:00,65.01,65.05,65.0,65.04,6900.0,46.2959,46.3244,46.2888,46.3173,6900.0
2005-03-10 13:05:00,65.02,65.03,65.01,65.03,2200.0,46.303,46.3101,46.2959,46.3101,2200.0
2005-03-10 13:10:00,65.03,65.03,65.03,65.03,500.0,46.3101,46.3101,46.3101,46.3101,500.0
2005-03-10 13:15:00,65.04,65.04,64.97,65.01,3000.0,46.3173,46.3173,46.2674,46.2959,3000.0
2005-03-10 13:20:00,65.06,65.1,65.0,65.01,1200.0,46.3315,46.36,46.2888,46.2959,1200.0
2005-03-10 13:25:00,65.02,65.14,65.01,65.13,3300.0,46.303,46.3885,46.2959,46.3814,3300.0
2005-03-10 13:30:00,65.11,65.11,65.09,65.1,1000.0,46.3671,46.3671,46.3529,46.36,1000.0
2005-03-10 13:35:00,65.1,65.28,65.1,65.28,5400.0,46.36,46.4882,46.36,46.4882,5400.0
2005-03-10 13:40:00,65.28,65.39,65.27,65.39,3800.0,46.4882,46.5665,46.4811,46.5665,3800.0
2005-03-10 13:45:00,65.4,65.4,65.33,65.38,4000.0,46.5736,46.5736,46.5238,46.5594,4000.0
2005-03-10 13:50:00,65.38,65.47,65.38,65.46,7500.0,46.5594,46.6235,46.5594,46.6164,7500.0
2005-03-10 13:55:00,65.46,65.46,65.4,65.43,3100.0,46.6164,46.6164,46.5736,46.595,3100.0
2005-03-10 14:00:00,65.39,65.39,65.35,65.36,2700.0,46.5665,46.5665,46.538,46.5452,2700.0
2005-03-10 14:05:00,65.33,65.36,65.33,65.35,1700.0,46.5238,46.5452,46.5238,46.538,1700.0
2005-03-10 14:10:00,65.38,65.45,65.37,65.43,2900.0,46.5594,46.6092,46.5523,46.595,2900.0
2005-03-10 14:15:00,65.42,65.48,65.42,65.44,4100.0,46.5879,46.6306,46.5879,46.6021,4100.0
2005-03-10 14:20:00,65.41,65.41,65.32,65.34,3400.0,46.5808,46.5808,46.5167,46.5309,3400.0
2005-03-10 14:25:00,65.33,65.33,65.29,65.31,2600.0,46.5238,46.5238,46.4953,46.5095,2600.0
2005-03-10 14:30:00,65.33,65.33,65.24,65.24,1800.0,46.5238,46.5238,46.4597,46.4597,1800.0
2005-03-10 14:35:00,65.24,65.27,65.23,65.26,3600.0,46.4597,46.4811,46.4526,46.4739,3600.0
2005-03-10 14:40:00,65.25,65.25,65.22,65.24,1200.0,46.4668,46.4668,46.4455,46.4597,1200.0
2005-03-10 14:45:00,65.24,65.25,65.21,65.24,1800.0,46.4597,46.4668,46.4383,46.4597,1800.0
2005-03-10 14:50:00,65.25,65.28,65.25,65.28,2500.0,46.4668,46.4882,46.4668,46.4882,2500.0
2005-03-10 14:55:00,65.27,65.27,65.26,65.26,900.0,46.4811,46.4811,46.4739,46.4739,900.0
2005-03-10 15:00:00,65.25,65.25,65.16,65.16,12300.0,46.4668,46.4668,46.4027,46.4027,12300.0
2005-03-10 15:05:00,65.15,65.15,65.0,65.0,5800.0,46.3956,46.3956,46.2888,46.2888,5800.0
2005-03-10 15:10:00,65.0,65.03,65.0,65.02,3600.0,46.2888,46.3101,46.2888,46.303,3600.0
2005-03-10 15:15:00,65.01,65.04,65.0,65.02,5100.0,46.2959,46.3173,46.2888,46.303,5100.0
2005-03-10 15:20:00,65.01,65.02,64.99,65.02,4300.0,46.2959,46.303,46.2817,46.303,4300.0
2005-03-10 15:25:00,65.04,65.04,65.01,65.03,3100.0,46.3173,46.3173,46.2959,46.3101,3100.0
2005-03-10 15:30:00,65.03,65.03,65.01,65.03,74100.0,46.3101,46.3101,46.2959,46.3101,74100.0
2005-03-10 15:35:00,65.02,65.02,64.94,64.94,5600.0,46.303,46.303,46.2461,46.2461,5600.0
2005-03-10 15:40:00,64.95,64.97,64.91,64.97,5600.0,46.2532,46.2674,46.2247,46.2674,5600.0
2005-03-10 15:45:00,64.96,64.96,64.9,64.92,5300.0,46.2603,46.2603,46.2176,46.2318,5300.0
2005-03-10 15:50:00,64.9,64.98,64.89,64.97,2400.0,46.2176,46.2745,46.2105,46.2674,2400.0
2005-03-10 15:55:00,64.97,65.03,64.97,65.01,5100.0,46.2674,46.3101,46.2674,46.2959,5100.0
2005-03-11 09:30:00,65.25,65.25,65.1,65.1,10900.0,46.4668,46.4668,46.36,46.36,10900.0
2005-03-11 09:35:00,65.1,65.19,65.1,65.17,2600.0,46.36,46.4241,46.36,46.4098,2600.0
2005-03-11 09:40:00,65.17,65.29,65.17,65.27,7000.0,46.4098,46.4953,46.4098,46.4811,7000.0
2005-03-11 09:45:00,65.26,65.26,65.22,65.24,6400.0,46.4739,46.4739,46.4455,46.4597,6400.0
2005-03-11 09:50:00,65.23,65.49,65.23,65.47,6100.0,46.4526,46.6377,46.4526,46.6235,6100.0
2005-03-11 09:55:00,65.47,65.47,65.45,65.45,3400.0,46.6235,46.6235,46.6092,46.6092,3400.0
2005-03-11 10:00:00,65.5,65.57,65.48,65.56,21500.0,46.6449,46.6947,46.6306,46.6876,21500.0
2005-03-11 10:05:00,65.55,65.61,65.52,65.56,25100.0,46.6805,46.7232,46.6591,46.6876,25100.0
2005-03-11 10:10:00,65.58,65.6,65.58,65.6,1800.0,46.7018,46.7161,46.7018,46.7161,1800.0
2005-03-11 10:15:00,65.6,65.6,65.35,65.47,3300.0,46.7161,46.7161,46.538,46.6235,3300.0
2005-03-11 10:20:00,65.46,65.57,65.45,65.57,3100.0,46.6164,46.6947,46.6092,46.6947,3100.0
2005-03-11 10:25:00,65.56,65.64,65.56,65.62,4100.0,46.6876,46.7446,46.6876,46.7303,4100.0
2005-03-11 10:30:00,65.62,65.62,65.52,65.52,7600.0,46.7303,46.7303,46.6591,46.6591,7600.0
2005-03-11 10:35:00,65.53,65.53,65.46,65.51,7300.0,46.6662,46.6662,46.6164,46.652,7300.0
2005-03-11 10:40:00,65.53,65.61,65.48,65.49,3400.0,46.6662,46.7232,46.6306,46.6377,3400.0
2005-03-11 10:45:00,65.47,65.47,65.37,65.45,3400.0,46.6235,46.6235,46.5523,46.6092,3400.0
2005-03-11 10:50:00,65.44,65.44,65.15,65.19,5400.0,46.6021,46.6021,46.3956,46.4241,5400.0
2005-03-11 10:55:00,65.2,65.2,65.04,65.04,6400.0,46.4312,46.4312,46.3173,46.3173,6400.0
2005-03-11 11:00:00,65.03,65.08,65.03,65.07,2700.0,46.3101,46.3458,46.3101,46.3386,2700.0
2005-03-11 11:05:00,65.06,65.12,65.02,65.08,4400.0,46.3315,46.3742,46.303,46.3458,4400.0
2005-03-11 11:10:00,65.14,65.19,65.14,65.14,2900.0,46.3885,46.4241,46.3885,46.3885,2900.0
2005-03-11 11:15:00,65.1,65.12,65.09,65.12,3500.0,46.36,46.3742,46.3529,46.3742,3500.0
2005-03-11 11:20:00,65.14,65.17,65.12,65.12,4300.0,46.3885,46.4098,46.3742,46.3742,4300.0
2005-03-11 11:25:00,65.12,65.13,65.04,65.08,5100.0,46.3742,46.3814,46.3173,46.3458,5100.0
2005-03-11 11:30:00,65.08,65.08,65.03,65.03,3300.0,46.3458,46.3458,46.3101,46.3101,3300.0
2005-03-11 11:35:00,65.02,65.05,65.02,65.05,4500.0,46.303,46.3244,46.303,46.3244,4500.0
2005-03-11 11:40:00,65.06,65.06,65.02,65.06,6400.0,46.3315,46.3315,46.303,46.3315,6400.0
2005-03-11 11:45:00,65.07,65.08,65.07,65.07,2100.0,46.3386,46.3458,46.3386,46.3386,2100.0
2005-03-11 11:50:00,65.07,65.08,65.05,65.06,4000.0,46.3386,46.3458,46.3244,46.3315,4000.0
2005-03-11 11:55:00,65.06,65.09,65.05,65.05,3900.0,46.3315,46.3529,46.3244,46.3244,3900.0
2005-03-11 12:00:00,65.05,65.05,65.01,65.01,2300.0,46.3244,46.3244,46.2959,46.2959,2300.0
2005-03-11 12:05:00,65.02,65.03,65.0,65.02,2300.0,46.303,46.3101,46.2888,46.303,2300.0
2005-03-11 12:10:00,65.02,65.04,65.0,65.01,5100.0,46.303,46.3173,46.2888,46.2959,5100.0
2005-03-11 12:15:00,65.01,65.03,65.0,65.01,6800.0,46.2959,46.3101,46.2888,46.2959,6800.0
2005-03-11 12:20:00,65.02,65.06,65.0,65.01,31700.0,46.303,46.3315,46.2888,46.2959,31700.0
2005-03-11 12:25:00,65.03,65.05,65.0,65.01,27400.0,46.3101,46.3244,46.2888,46.2959,27400.0
2005-03-11 12:30:00,65.04,65.07,65.02,65.07,4700.0,46.3173,46.3386,46.303,46.3386,4700.0
2005-03-11 12:35:00,65.06,65.11,65.06,65.11,3300.0,46.3315,46.3671,46.3315,46.3671,3300.0
2005-03-11 12:40:00,65.11,65.15,65.11,65.15,2300.0,46.3671,46.3956,46.3671,46.3956,2300.0
2005-03-11 12:45:00,65.16,65.25,65.16,65.25,2300.0,46.4027,46.4668,46.4027,46.4668,2300.0
2005-03-11 12:50:00,65.26,65.32,65.26,65.32,3300.0,46.4739,46.5167,46.4739,46.5167,3300.0
2005-03-11 12:55:00,65.31,65.36,65.31,65.31,6000.0,46.5095,46.5452,46.5095,46.5095,6000.0
2005-03-11 13:00:00,65.31,65.31,65.29,65.3,42600.0,46.5095,46.5095,46.4953,46.5024,42600.0
2005-03-11 13:05:00,65.31,65.37,65.31,65.32,2500.0,46.5095,46.5523,46.5095,46.5167,2500.0
2005-03-11 13:10:00,65.32,65.33,65.3,65.31,1900.0,46.5167,46.5238,46.5024,46.5095,1900.0
2005-03-11 13:15:00,65.33,65.36,65.32,65.32,2800.0,46.5238,46.5452,46.5167,46.5167,2800.0
2005-03-11 13:20:00,65.33,65.4,65.33,65.36,3200.0,46.5238,46.5736,46.5238,46.5452,3200.0
2005-03-11 13:25:00,65.36,65.38,65.35,65.38,1700.0,46.5452,46.5594,46.538,46.5594,1700.0
2005-03-11 13:30:00,65.39,65.41,65.38,65.39,3100.0,46.5665,46.5808,46.5594,46.5665,3100.0
2005-03-11 13:35:00,65.44,65.45,65.43,65.45,3500.0,46.6021,46.6092,46.595,46.6092,3500.0
2005-03-11 13:40:00,65.45,65.53,65.45,65.48,7700.0,46.6092,46.6662,46.6092,46.6306,7700.0
2005-03-11 13:45:00,65.48,65.48,65.3,65.31,4700.0,46.6306,46.6306,46.5024,46.5095,4700.0
2005-03-11 13:50:00,65.3,65.36,65.27,65.36,6700.0,46.5024,46.5452,46.4811,46.5452,6700.0
2005-03-11 13:55:00,65.35,65.39,65.32,65.33,3500.0,46.538,46.5665,46.5167,46.5238,3500.0
2005-03-11 14:00:00,65.33,65.4,65.32,65.39,2700.0,46.5238,46.5736,46.5167,46.5665,2700.0
2005-03-11 14:05:00,65.39,65.44,65.38,65.4,3000.0,46.5665,46.6021,46.5594,46.5736,3000.0
2005-03-11 14:10:00,65.39,65.49,65.39,65.49,5900.0,46.5665,46.6377,46.5665,46.6377,5900.0
2005-03-11 14:15:00,65.49,65.6,65.49,65.56,6900.0,46.6377,46.7161,46.6377,46.6876,6900.0
2005-03-11 14:20:00,65.56,65.56,65.49,65.49,5600.0,46.6876,46.6876,46.6377,46.6377,5600.0
2005-03-11 14:25:00,65.49,65.54,65.48,65.52,4800.0,46.6377,46.6733,46.6306,46.6591,4800.0
2005-03-11 14:30:00,65.54,65.62,65.54,65.62,6100.0,46.6733,46.7303,46.6733,46.7303,6100.0
2005-03-11 14:35:00,65.62,65.66,65.62,65.64,9300.0,46.7303,46.7588,46.7303,46.7446,9300.0
2005-03-11 14:40:00,65.65,65.7,65.65,65.7,8600.0,46.7517,46.7873,46.7517,46.7873,8600.0
2005-03-11 14:45:00,65.7,65.72,65.69,65.69,7500.0,46.7873,46.8015,46.7802,46.7802,7500.0
2005-03-11 14:50:00,65.7,65.71,65.64,65.64,12400.0,46.7873,46.7944,46.7446,46.7446,12400.0
2005-03-11 14:55:00,65.62,65.62,65.59,65.59,6600.0,46.7303,46.7303,46.7089,46.7089,6600.0
2005-03-11 15:00:00,65.6,65.63,65.54,65.55,12800.0,46.7161,46.7374,46.6733,46.6805,12800.0
2005-03-11 15:05:00,65.54,65.57,65.52,65.52,9000.0,46.6733,46.6947,46.6591,46.6591,9000.0
2005-03-11 15:10:00,65.52,65.6,65.52,65.6,8000.0,46.6591,46.7161,46.6591,46.7161,8000.0
2005-03-11 15:15:00,65.6,65.62,65.6,65.6,11100.0,46.7161,46.7303,46.7161,46.7161,11100.0
2005-03-11 15:20:00,65.6,65.62,65.58,65.58,13100.0,46.7161,46.7303,46.7018,46.7018,13100.0
2005-03-11 15:25:00,65.59,65.59,65.55,65.55,12500.0,46.7089,46.7089,46.6805,46.6805,12500.0
2005-03-11 15:30:00,65.56,65.58,65.55,65.57,15000.0,46.6876,46.7018,46.6805,46.6947,15000.0
2005-03-11 15:35:00,65.58,65.61,65.57,65.6,12300.0,46.7018,46.7232,46.6947,46.7161,12300.0
2005-03-11 15:40:00,65.6,65.71,65.59,65.71,12600.0,46.7161,46.7944,46.7089,46.7944,12600.0
2005-03-11 15:45:00,65.71,65.9,65.71,65.87,15700.0,46.7944,46.9297,46.7944,46.9083,15700.0
2005-03-11 15:50:00,65.86,65.87,65.83,65.87,21000.0,46.9012,46.9083,46.8799,46.9083,21000.0
2005-03-11 15:55:00,65.87,66.07,65.87,66.07,83300.0,46.9083,47.0508,46.9083,47.0508,83300.0
2005-03-14 09:30:00,66.0,66.1,66.0,66.1,13700.0,47.0009,47.0721,47.0009,47.0721,13700.0
2005-03-14 09:35:00,66.11,66.25,66.0,66.25,4800.0,47.0793,47.179,47.0009,47.179,4800.0
2005-03-14 09:40:00,66.25,66.55,66.25,66.55,5500.0,47.179,47.3926,47.179,47.3926,5500.0
2005-03-14 09:45:00,66.55,66.65,66.49,66.49,6600.0,47.3926,47.4638,47.3499,47.3499,6600.0
2005-03-14 09:50:00,66.49,66.62,66.44,66.58,4900.0,47.3499,47.4424,47.3143,47.414,4900.0
2005-03-14 09:55:00,66.58,66.58,66.4,66.4,3100.0,47.414,47.414,47.2858,47.2858,3100.0
2005-03-14 10:00:00,66.32,66.33,66.15,66.2,55400.0,47.2288,47.2359,47.1077,47.1433,55400.0
2005-03-14 10:05:00,66.2,66.37,66.2,66.36,12400.0,47.1433,47.2644,47.1433,47.2573,12400.0
2005-03-14 10:10:00,66.37,66.61,66.37,66.59,23600.0,47.2644,47.4353,47.2644,47.4211,23600.0
2005-03-14 10:15:00,66.59,66.87,66.59,66.87,7100.0,47.4211,47.6205,47.4211,47.6205,7100.0
2005-03-14 10:20:00,66.89,66.89,66.65,66.75,43900.0,47.6347,47.6347,47.4638,47.535,43900.0
2005-03-14 10:25:00,66.77,67.0,66.76,67.0,14000.0,47.5493,47.7131,47.5421,47.7131,14000.0
2005-03-14 10:30:00,67.0,67.25,66.96,66.97,45700.0,47.7131,47.8911,47.6846,47.6917,45700.0
2005-03-14 10:35:00,66.95,66.95,66.86,66.86,22400.0,47.6774,47.6774,47.6134,47.6134,22400.0
2005-03-14 10:40:00,66.87,66.87,66.65,66.68,18000.0,47.6205,47.6205,47.4638,47.4852,18000.0
2005-03-14 10:45:00,66.68,66.71,66.68,66.7,31600.0,47.4852,47.5065,47.4852,47.4994,31600.0
2005-03-14 10:50:00,66.69,66.71,66.67,66.67,29700.0,47.4923,47.5065,47.4781,47.4781,29700.0
2005-03-14 10:55:00,66.67,66.7,66.66,66.69,12400.0,47.4781,47.4994,47.4709,47.4923,12400.0
2005-03-14 11:00:00,66.69,66.72,66.67,66.69,9700.0,47.4923,47.5137,47.4781,47.4923,9700.0
2005-03-14 11:05:00,66.69,66.69,66.58,66.58,5700.0,47.4923,47.4923,47.414,47.414,5700.0
2005-03-14 11:10:00,66.58,66.6,66.54,66.56,16300.0,47.414,47.4282,47.3855,47.3997,16300.0
2005-03-14 11:15:00,66.52,66.52,66.42,66.42,16700.0,47.3712,47.3712,47.3,47.3,16700.0
2005-03-14 11:20:00,66.43,66.43,66.2,66.2,16600.0,47.3071,47.3071,47.1433,47.1433,16600.0
2005-03-14 11:25:00,66.2,66.2,66.19,66.19,9000.0,47.1433,47.1433,47.1362,47.1362,9000.0
2005-03-14 11:30:00,66.19,66.28,66.19,66.21,4700.0,47.1362,47.2003,47.1362,47.1505,4700.0
2005-03-14 11:35:00,66.2,66.21,66.08,66.08,14900.0,47.1433,47.1505,47.0579,47.0579,14900.0
2005-03-14 11:40:00,66.09,66.09,65.99,66.0,12500.0,47.065,47.065,46.9938,47.0009,12500.0
2005-03-14 11:45:00,65.98,65.98,65.69,65.7,25400.0,46.9867,46.9867,46.7802,46.7873,25400.0
2005-03-14 11:50:00,65.7,65.9,65.7,65.85,22400.0,46.7873,46.9297,46.7873,46.8941,22400.0
2005-03-14 11:55:00,65.88,65.96,65.84,65.84,7400.0,46.9155,46.9724,46.887,46.887,7400.0
2005-03-14 12:00:00,65.8,66.0,65.8,65.85,10600.0,46.8585,47.0009,46.8585,46.8941,10600.0
2005-03-14 12:05:00,65.89,65.92,65.88,65.91,7300.0,46.9226,46.944,46.9155,46.9368,7300.0
2005-03-14 12:10:00,65.91,65.93,65.9,65.9,5100.0,46.9368,46.9511,46.9297,46.9297,5100.0
2005-03-14 12:15:00,65.9,65.9,65.9,65.9,3000.0,46.9297,46.9297,46.9297,46.9297,3000.0
2005-03-14 12:20:00,65.91,65.92,65.91,65.91,2600.0,46.9368,46.944,46.9368,46.9368,2600.0
2005-03-14 12:25:00,65.92,65.95,65.89,65.89,5400.0,46.944,46.9653,46.9226,46.9226,5400.0
2005-03-14 12:30:00,65.87,65.87,65.83,65.84,8100.0,46.9083,46.9083,46.8799,46.887,8100.0
2005-03-14 12:35:00,65.84,65.84,65.66,65.66,6100.0,46.887,46.887,46.7588,46.7588,6100.0
2005-03-14 12:40:00,65.65,65.65,65.61,65.61,7500.0,46.7517,46.7517,46.7232,46.7232,7500.0
2005-03-14 12:45:00,65.61,65.61,65.57,65.57,3400.0,46.7232,46.7232,46.6947,46.6947,3400.0
2005-03-14 12:50:00,65.57,65.6,65.57,65.59,9800.0,46.6947,46.7161,46.6947,46.7089,9800.0
2005-03-14 12:55:00,65.6,65.63,65.59,65.63,5900.0,46.7161,46.7374,46.7089,46.7374,5900.0
2005-03-14 13:00:00,65.62,65.62,65.59,65.59,6200.0,46.7303,46.7303,46.7089,46.7089,6200.0
2005-03-14 13:05:00,65.59,65.6,65.59,65.6,1400.0,46.7089,46.7161,46.7089,46.7161,1400.0
2005-03-14 13:10:00,65.59,65.59,65.56,65.56,3100.0,46.7089,46.7089,46.6876,46.6876,3100.0
2005-03-14 13:15:00,65.56,65.66,65.56,65.61,5000.0,46.6876,46.7588,46.6876,46.7232,5000.0
2005-03-14 13:20:00,65.61,65.61,65.4,65.4,6800.0,46.7232,46.7232,46.5736,46.5736,6800.0
2005-03-14 13:25:00,65.39,65.39,65.25,65.25,8000.0,46.5665,46.5665,46.4668,46.4668,8000.0
2005-03-14 13:30:00,65.26,65.3,65.24,65.28,6200.0,46.4739,46.5024,46.4597,46.4882,6200.0
2005-03-14 13:35:00,65.28,65.47,65.27,65.47,8700.0,46.4882,46.6235,46.4811,46.6235,8700.0
2005-03-14 13:40:00,65.45,65.54,65.45,65.51,6600.0,46.6092,46.6733,46.6092,46.652,6600.0
2005-03-14 13:45:00,65.52,65.55,65.51,65.55,5800.0,46.6591,46.6805,46.652,46.6805,5800.0
2005-03-14 13:50:00,65.54,65.59,65.54,65.57,5300.0,46.6733,46.7089,46.6733,46.6947,5300.0
2005-03-14 13:55:00,65.57,65.57,65.37,65.43,6700.0,46.6947,46.6947,46.5523,46.595,6700.0
2005-03-14 14:00:00,65.48,65.52,65.46,65.52,4900.0,46.6306,46.6591,46.6164,46.6591,4900.0
2005-03-14 14:05:00,65.52,65.61,65.52,65.61,9500.0,46.6591,46.7232,46.6591,46.7232,9500.0
2005-03-14 14:10:00,65.6,65.6,65.56,65.56,2500.0,46.7161,46.7161,46.6876,46.6876,2500.0
2005-03-14 14:15:00,65.57,65.57,65.54,65.57,2000.0,46.6947,46.6947,46.6733,46.6947,2000.0
2005-03-14 14:20:00,65.58,65.69,65.56,65.69,2700.0,46.7018,46.7802,46.6876,46.7802,2700.0
2005-03-14 14:25:00,65.69,65.71,65.66,65.66,6200.0,46.7802,46.7944,46.7588,46.7588,6200.0
2005-03-14 14:30:00,65.67,65.67,65.64,65.65,2200.0,46.7659,46.7659,46.7446,46.7517,2200.0
2005-03-14 14:35:00,65.65,65.73,65.65,65.73,3100.0,46.7517,46.8086,46.7517,46.8086,3100.0
2005-03-14 14:40:00,65.74,65.75,65.64,65.65,8400.0,46.8158,46.8229,46.7446,46.7517,8400.0
2005-03-14 14:45:00,65.65,65.72,65.64,65.71,5400.0,46.7517,46.8015,46.7446,46.7944,5400.0
2005-03-14 14:50:00,65.72,65.74,65.72,65.73,4400.0,46.8015,46.8158,46.8015,46.8086,4400.0
2005-03-14 14:55:00,65.73,65.75,65.72,65.75,7100.0,46.8086,46.8229,46.8015,46.8229,7100.0
2005-03-14 15:00:00,65.75,65.79,65.75,65.79,5600.0,46.8229,46.8514,46.8229,46.8514,5600.0
2005-03-14 15:05:00,65.79,65.85,65.79,65.84,6200.0,46.8514,46.8941,46.8514,46.887,6200.0
2005-03-14 15:10:00,65.86,65.91,65.85,65.91,6000.0,46.9012,46.9368,46.8941,46.9368,6000.0
2005-03-14 15:15:00,65.91,65.91,65.87,65.88,7200.0,46.9368,46.9368,46.9083,46.9155,7200.0
2005-03-14 15:20:00,65.88,65.88,65.86,65.88,5300.0,46.9155,46.9155,46.9012,46.9155,5300.0
2005-03-14 15:25:00,65.89,65.91,65.88,65.89,8900.0,46.9226,46.9368,46.9155,46.9226,8900.0
2005-03-14 15:30:00,65.9,65.96,65.9,65.96,8700.0,46.9297,46.9724,46.9297,46.9724,8700.0
2005-03-14 15:35:00,65.95,65.99,65.95,65.98,11100.0,46.9653,46.9938,46.9653,46.9867,11100.0
2005-03-14 15:40:00,65.98,65.98,65.93,65.93,4300.0,46.9867,46.9867,46.9511,46.9511,4300.0
2005-03-14 15:45:00,65.93,65.93,65.8,65.8,11100.0,46.9511,46.9511,46.8585,46.8585,11100.0
2005-03-14 15:50:00,65.81,65.81,65.76,65.77,10900.0,46.8656,46.8656,46.83,46.8371,10900.0
2005-03-14 15:55:00,65.77,65.85,65.76,65.85,17900.0,46.8371,46.8941,46.83,46.8941,17900.0
2005-03-15 09:30:00,65.83,65.83,65.75,65.76,4700.0,46.8799,46.8799,46.8229,46.83,4700.0
2005-03-15 09:35:00,65.76,65.9,65.44,65.89,6400.0,46.83,46.9297,46.6021,46.9226,6400.0
2005-03-15 09:40:00,65.89,65.96,65.85,65.96,7400.0,46.9226,46.9724,46.8941,46.9724,7400.0
2005-03-15 09:45:00,65.96,65.96,65.88,65.88,5500.0,46.9724,46.9724,46.9155,46.9155,5500.0
2005-03-15 09:50:00,65.87,65.9,65.86,65.89,4200.0,46.9083,46.9297,46.9012,46.9226,4200.0
2005-03-15 09:55:00,65.89,65.9,65.85,65.86,15300.0,46.9226,46.9297,46.8941,46.9012,15300.0
2005-03-15 10:00:00,65.84,65.84,65.7,65.7,2600.0,46.887,46.887,46.7873,46.7873,2600.0
2005-03-15 10:05:00,65.71,65.75,65.7,65.75,5600.0,46.7944,46.8229,46.7873,46.8229,5600.0
2005-03-15 10:10:00,65.75,65.83,65.75,65.8,4700.0,46.8229,46.8799,46.8229,46.8585,4700.0
2005-03-15 10:15:00,65.81,65.84,65.76,65.81,9100.0,46.8656,46.887,46.83,46.8656,9100.0
2005-03-15 10:20:00,65.81,65.82,65.8,65.8,2600.0,46.8656,46.8727,46.8585,46.8585,2600.0
2005-03-15 10:25:00,65.8,65.8,65.68,65.76,5200.0,46.8585,46.8585,46.773,46.83,5200.0
2005-03-15 10:30:00,65.76,65.8,65.76,65.8,2100.0,46.83,46.8585,46.83,46.8585,2100.0
2005-03-15 10:35:00,65.79,65.82,65.78,65.81,2400.0,46.8514,46.8727,46.8443,46.8656,2400.0
2005-03-15 10:40:00,65.81,65.81,65.74,65.78,5700.0,46.8656,46.8656,46.8158,46.8443,5700.0
2005-03-15 10:45:00,65.77,65.83,65.77,65.83,4300.0,46.8371,46.8799,46.8371,46.8799,4300.0
2005-03-15 10:50:00,65.83,65.86,65.83,65.86,3500.0,46.8799,46.9012,46.8799,46.9012,3500.0
2005-03-15 10:55:00,65.86,65.89,65.86,65.89,6600.0,46.9012,46.9226,46.9012,46.9226,6600.0
2005-03-15 11:00:00,65.89,65.89,65.82,65.83,10400.0,46.9226,46.9226,46.8727,46.8799,10400.0
2005-03-15 11:05:00,65.82,65.83,65.77,65.77,5400.0,46.8727,46.8799,46.8371,46.8371,5400.0
2005-03-15 11:10:00,65.77,65.78,65.74,65.76,3600.0,46.8371,46.8443,46.8158,46.83,3600.0
2005-03-15 11:15:00,65.76,65.78,65.71,65.71,4800.0,46.83,46.8443,46.7944,46.7944,4800.0
2005-03-15 11:20:00,65.7,65.7,65.58,65.58,4200.0,46.7873,46.7873,46.7018,46.7018,4200.0
2005-03-15 11:25:00,65.59,65.59,65.49,65.54,6600.0,46.7089,46.7089,46.6377,46.6733,6600.0
2005-03-15 11:30:00,65.53,65.53,65.44,65.44,3900.0,46.6662,46.6662,46.6021,46.6021,3900.0
2005-03-15 11:35:00,65.43,65.44,65.02,65.04,12400.0,46.595,46.6021,46.303,46.3173,12400.0
2005-03-15 11:40:00,65.05,65.09,65.03,65.07,10400.0,46.3244,46.3529,46.3101,46.3386,10400.0
2005-03-15 11:45:00,65.08,65.15,65.08,65.09,6600.0,46.3458,46.3956,46.3458,46.3529,6600.0
2005-03-15 11:50:00,65.09,65.17,65.06,65.17,5000.0,46.3529,46.4098,46.3315,46.4098,5000.0
2005-03-15 11:55:00,65.11,65.18,65.09,65.09,7300.0,46.3671,46.417,46.3529,46.3529,7300.0
2005-03-15 12:00:00,65.08,65.08,64.88,64.92,10400.0,46.3458,46.3458,46.2033,46.2318,10400.0
2005-03-15 12:05:00,64.92,64.94,64.86,64.9,4400.0,46.2318,46.2461,46.1891,46.2176,4400.0
2005-03-15 12:10:00,64.9,64.93,64.88,64.93,4000.0,46.2176,46.2389,46.2033,46.2389,4000.0
2005-03-15 12:15:00,64.93,65.01,64.93,65.0,3800.0,46.2389,46.2959,46.2389,46.2888,3800.0
2005-03-15 12:20:00,65.0,65.0,64.94,65.0,3200.0,46.2888,46.2888,46.2461,46.2888,3200.0
2005-03-15 12:25:00,64.96,65.01,64.96,65.01,4000.0,46.2603,46.2959,46.2603,46.2959,4000.0
2005-03-15 12:30:00,65.01,65.09,65.01,65.08,2200.0,46.2959,46.3529,46.2959,46.3458,2200.0
2005-03-15 12:35:00,65.05,65.09,65.05,65.09,1400.0,46.3244,46.3529,46.3244,46.3529,1400.0
2005-03-15 12:40:00,65.08,65.09,65.01,65.06,3800.0,46.3458,46.3529,46.2959,46.3315,3800.0
2005-03-15 12:45:00,65.07,65.08,65.03,65.07,5700.0,46.3386,46.3458,46.3101,46.3386,5700.0
2005-03-15 12:50:00,65.09,65.12,65.09,65.12,1600.0,46.3529,46.3742,46.3529,46.3742,1600.0
2005-03-15 12:55:00,65.13,65.22,65.13,65.22,3900.0,46.3814,46.4455,46.3814,46.4455,3900.0
2005-03-15 13:00:00,65.22,65.22,65.12,65.13,4300.0,46.4455,46.4455,46.3742,46.3814,4300.0
2005-03-15 13:05:00,65.14,65.2,65.14,65.18,2700.0,46.3885,46.4312,46.3885,46.417,2700.0
2005-03-15 13:10:00,65.17,65.24,65.16,65.23,4900.0,46.4098,46.4597,46.4027,46.4526,4900.0
2005-03-15 13:15:00,65.22,65.22,65.19,65.21,2900.0,46.4455,46.4455,46.4241,46.4383,2900.0
2005-03-15 13:20:00,65.21,65.22,65.12,65.12,5200.0,46.4383,46.4455,46.3742,46.3742,5200.0
2005-03-15 13:25:00,65.15,65.15,65.11,65.12,4100.0,46.3956,46.3956,46.3671,46.3742,4100.0
2005-03-15 13:30:00,65.12,65.13,65.09,65.09,4100.0,46.3742,46.3814,46.3529,46.3529,4100.0
2005-03-15 13:35:00,65.1,65.11,65.08,65.1,2800.0,46.36,46.3671,46.3458,46.36,2800.0
2005-03-15 13:40:00,65.09,65.1,65.05,65.08,4900.0,46.3529,46.36,46.3244,46.3458,4900.0
2005-03-15 13:45:00,65.07,65.1,65.05,65.1,2900.0,46.3386,46.36,46.3244,46.36,2900.0
2005-03-15 13:50:00,65.1,65.14,65.1,65.11,1400.0,46.36,46.3885,46.36,46.3671,1400.0
2005-03-15 13:55:00,65.13,65.17,65.12,65.17,1900.0,46.3814,46.4098,46.3742,46.4098,1900.0
2005-03-15 14:00:00,65.16,65.25,65.15,65.25,5900.0,46.4027,46.4668,46.3956,46.4668,5900.0
2005-03-15 14:05:00,65.28,65.3,65.22,65.22,6900.0,46.4882,46.5024,46.4455,46.4455,6900.0
2005-03-15 14:10:00,65.22,65.22,65.15,65.15,5400.0,46.4455,46.4455,46.3956,46.3956,5400.0
2005-03-15 14:15:00,65.15,65.15,65.11,65.11,8100.0,46.3956,46.3956,46.3671,46.3671,8100.0
2005-03-15 14:20:00,65.12,65.12,65.01,65.05,4000.0,46.3742,46.3742,46.2959,46.3244,4000.0
2005-03-15 14:25:00,65.05,65.09,65.05,65.09,3800.0,46.3244,46.3529,46.3244,46.3529,3800.0
2005-03-15 14:30:00,65.09,65.09,65.01,65.02,11200.0,46.3529,46.3529,46.2959,46.303,11200.0
2005-03-15 14:35:00,65.03,65.03,64.99,65.0,4100.0,46.3101,46.3101,46.2817,46.2888,4100.0
2005-03-15 14:40:00,65.0,65.09,65.0,65.07,4600.0,46.2888,46.3529,46.2888,46.3386,4600.0
2005-03-15 14:45:00,65.06,65.07,64.97,64.98,8400.0,46.3315,46.3386,46.2674,46.2745,8400.0
2005-03-15 14:50:00,64.99,65.12,64.99,65.12,6200.0,46.2817,46.3742,46.2817,46.3742,6200.0
2005-03-15 14:55:00,65.15,65.22,65.14,65.21,3500.0,46.3956,46.4455,46.3885,46.4383,3500.0
2005-03-15 15:00:00,65.17,65.19,65.1,65.1,5100.0,46.4098,46.4241,46.36,46.36,5100.0
2005-03-15 15:05:00,65.11,65.11,65.07,65.11,4700.0,46.3671,46.3671,46.3386,46.3671,4700.0
2005-03-15 15:10:00,65.09,65.09,65.05,65.07,3600.0,46.3529,46.3529,46.3244,46.3386,3600.0
2005-03-15 15:15:00,65.07,65.09,65.02,65.08,7100.0,46.3386,46.3529,46.303,46.3458,7100.0
2005-03-15 15:20:00,65.12,65.12,65.06,65.09,3700.0,46.3742,46.3742,46.3315,46.3529,3700.0
2005-03-15 15:25:00,65.1,65.13,65.08,65.13,3700.0,46.36,46.3814,46.3458,46.3814,3700.0
2005-03-15 15:30:00,65.11,65.14,65.09,65.14,10600.0,46.3671,46.3885,46.3529,46.3885,10600.0
2005-03-15 15:35:00,65.15,65.16,65.13,65.14,3100.0,46.3956,46.4027,46.3814,46.3885,3100.0
2005-03-15 15:40:00,65.11,65.13,65.07,65.08,5800.0,46.3671,46.3814,46.3386,46.3458,5800.0
2005-03-15 15:45:00,65.08,65.08,64.96,65.02,11300.0,46.3458,46.3458,46.2603,46.303,11300.0
2005-03-15 15:50:00,65.01,65.04,65.01,65.04,7200.0,46.2959,46.3173,46.2959,46.3173,7200.0
2005-03-15 15:55:00,65.04,65.06,65.01,65.03,4800.0,46.3173,46.3315,46.2959,46.3101,4800.0
2005-03-16 09:30:00,64.75,64.83,64.73,64.83,3900.0,46.1108,46.1677,46.0965,46.1677,3900.0
2005-03-16 09:35:00,64.83,64.93,64.74,64.89,5900.0,46.1677,46.2389,46.1036,46.2105,5900.0
2005-03-16 09:40:00,64.78,64.78,64.45,64.45,6500.0,46.1321,46.1321,45.8971,45.8971,6500.0
2005-03-16 09:45:00,64.41,64.47,64.11,64.19,10900.0,45.8686,45.9114,45.655,45.712,10900.0
2005-03-16 09:50:00,64.18,64.34,64.16,64.34,8000.0,45.7048,45.8188,45.6906,45.8188,8000.0
2005-03-16 09:55:00,64.36,64.45,64.36,64.43,6600.0,45.833,45.8971,45.833,45.8829,6600.0
2005-03-16 10:00:00,64.42,64.42,64.41,64.42,5400.0,45.8757,45.8757,45.8686,45.8757,5400.0
2005-03-16 10:05:00,64.42,64.45,64.34,64.42,10000.0,45.8757,45.8971,45.8188,45.8757,10000.0
2005-03-16 10:10:00,64.41,64.41,64.33,64.33,9300.0,45.8686,45.8686,45.8117,45.8117,9300.0
2005-03-16 10:15:00,64.33,64.42,64.33,64.39,5500.0,45.8117,45.8757,45.8117,45.8544,5500.0
2005-03-16 10:20:00,64.39,64.41,64.33,64.34,2900.0,45.8544,45.8686,45.8117,45.8188,2900.0
2005-03-16 10:25:00,64.34,64.36,64.29,64.3,4800.0,45.8188,45.833,45.7832,45.7903,4800.0
2005-03-16 10:30:00,64.3,64.32,64.25,64.26,10000.0,45.7903,45.8045,45.7547,45.7618,10000.0
2005-03-16 10:35:00,64.25,64.26,64.21,64.21,14200.0,45.7547,45.7618,45.7262,45.7262,14200.0
2005-03-16 10:40:00,64.2,64.2,64.0,64.0,8200.0,45.7191,45.7191,45.5767,45.5767,8200.0
2005-03-16 10:45:00,64.0,64.01,63.9,63.91,10200.0,45.5767,45.5838,45.5054,45.5126,10200.0
2005-03-16 10:50:00,63.9,63.93,63.9,63.93,6500.0,45.5054,45.5268,45.5054,45.5268,6500.0
2005-03-16 10:55:00,63.93,64.03,63.93,63.97,5900.0,45.5268,45.598,45.5268,45.5553,5900.0
2005-03-16 11:00:00,63.98,64.04,63.96,64.0,6700.0,45.5624,45.6051,45.5482,45.5767,6700.0
2005-03-16 11:05:00,63.97,63.99,63.95,63.95,4800.0,45.5553,45.5695,45.541,45.541,4800.0
2005-03-16 11:10:00,63.95,63.96,63.95,63.96,4400.0,45.541,45.5482,45.541,45.5482,4400.0
2005-03-16 11:15:00,63.96,63.98,63.94,63.94,2800.0,45.5482,45.5624,45.5339,45.5339,2800.0
2005-03-16 11:20:00,63.93,63.95,63.89,63.9,6400.0,45.5268,45.541,45.4983,45.5054,6400.0
2005-03-16 11:25:00,63.9,63.9,63.87,63.88,5300.0,45.5054,45.5054,45.4841,45.4912,5300.0
2005-03-16 11:30:00,63.88,63.9,63.88,63.89,5300.0,45.4912,45.5054,45.4912,45.4983,5300.0
2005-03-16 11:35:00,63.9,63.91,63.88,63.91,3500.0,45.5054,45.5126,45.4912,45.5126,3500.0
2005-03-16 11:40:00,63.91,63.91,63.88,63.89,4400.0,45.5126,45.5126,45.4912,45.4983,4400.0
2005-03-16 11:45:00,63.89,63.9,63.84,63.85,4600.0,45.4983,45.5054,45.4627,45.4698,4600.0
2005-03-16 11:50:00,63.83,63.83,63.81,63.81,4200.0,45.4556,45.4556,45.4413,45.4413,4200.0
2005-03-16 11:55:00,63.81,63.81,63.8,63.81,10300.0,45.4413,45.4413,45.4342,45.4413,10300.0
2005-03-16 12:00:00,63.81,63.85,63.8,63.85,3500.0,45.4413,45.4698,45.4342,45.4698,3500.0
2005-03-16 12:05:00,63.83,63.83,63.81,63.81,800.0,45.4556,45.4556,45.4413,45.4413,800.0
2005-03-16 12:10:00,63.8,63.83,63.8,63.81,6200.0,45.4342,45.4556,45.4342,45.4413,6200.0
2005-03-16 12:15:00,63.82,63.89,63.82,63.87,2800.0,45.4485,45.4983,45.4485,45.4841,2800.0
2005-03-16 12:20:00,63.86,63.86,63.8,63.81,3100.0,45.477,45.477,45.4342,45.4413,3100.0
2005-03-16 12:25:00,63.8,63.81,63.8,63.81,4700.0,45.4342,45.4413,45.4342,45.4413,4700.0
2005-03-16 12:30:00,63.81,63.84,63.8,63.81,6800.0,45.4413,45.4627,45.4342,45.4413,6800.0
2005-03-16 12:35:00,63.81,63.86,63.8,63.86,19000.0,45.4413,45.477,45.4342,45.477,19000.0
2005-03-16 12:40:00,63.86,63.88,63.83,63.85,4500.0,45.477,45.4912,45.4556,45.4698,4500.0
2005-03-16 12:45:00,63.85,63.86,63.83,63.85,3400.0,45.4698,45.477,45.4556,45.4698,3400.0
2005-03-16 12:50:00,63.85,63.85,63.8,63.8,5700.0,45.4698,45.4698,45.4342,45.4342,5700.0
2005-03-16 12:55:00,63.79,63.79,63.77,63.79,4300.0,45.4271,45.4271,45.4129,45.4271,4300.0
2005-03-16 13:00:00,63.79,63.88,63.79,63.85,7600.0,45.4271,45.4912,45.4271,45.4698,7600.0
2005-03-16 13:05:00,63.85,63.87,63.85,63.85,2400.0,45.4698,45.4841,45.4698,45.4698,2400.0
2005-03-16 13:10:00,63.83,63.83,63.79,63.8,3100.0,45.4556,45.4556,45.4271,45.4342,3100.0
2005-03-16 13:15:00,63.79,63.8,63.74,63.75,3200.0,45.4271,45.4342,45.3915,45.3986,3200.0
2005-03-16 13:20:00,63.74,63.75,63.73,63.75,9100.0,45.3915,45.3986,45.3844,45.3986,9100.0
2005-03-16 13:25:00,63.73,63.73,63.71,63.72,5800.0,45.3844,45.3844,45.3701,45.3773,5800.0
2005-03-16 13:30:00,63.74,63.74,63.67,63.68,3300.0,45.3915,45.3915,45.3416,45.3488,3300.0
2005-03-16 13:35:00,63.67,63.67,63.62,63.63,6300.0,45.3416,45.3416,45.306,45.3132,6300.0
2005-03-16 13:40:00,63.63,63.64,63.63,63.64,2400.0,45.3132,45.3203,45.3132,45.3203,2400.0
2005-03-16 13:45:00,63.64,63.71,63.63,63.66,7400.0,45.3203,45.3701,45.3132,45.3345,7400.0
2005-03-16 13:50:00,63.68,63.7,63.65,63.66,7400.0,45.3488,45.363,45.3274,45.3345,7400.0
2005-03-16 13:55:00,63.66,63.66,63.62,63.63,2700.0,45.3345,45.3345,45.306,45.3132,2700.0
2005-03-16 14:00:00,63.62,63.63,63.56,63.61,6400.0,45.306,45.3132,45.2633,45.2989,6400.0
2005-03-16 14:05:00,63.61,63.61,63.54,63.54,9900.0,45.2989,45.2989,45.2491,45.2491,9900.0
2005-03-16 14:10:00,63.54,63.54,63.51,63.51,4600.0,45.2491,45.2491,45.2277,45.2277,4600.0
2005-03-16 14:15:00,63.51,63.54,63.49,63.49,5800.0,45.2277,45.2491,45.2135,45.2135,5800.0
2005-03-16 14:20:00,63.49,63.52,63.46,63.52,4500.0,45.2135,45.2348,45.1921,45.2348,4500.0
2005-03-16 14:25:00,63.48,63.56,63.45,63.56,3500.0,45.2063,45.2633,45.185,45.2633,3500.0
2005-03-16 14:30:00,63.57,63.59,63.49,63.49,5400.0,45.2704,45.2847,45.2135,45.2135,5400.0
2005-03-16 14:35:00,63.49,63.58,63.47,63.54,7500.0,45.2135,45.2776,45.1992,45.2491,7500.0
2005-03-16 14:40:00,63.54,63.54,63.42,63.45,5400.0,45.2491,45.2491,45.1636,45.185,5400.0
2005-03-16 14:45:00,63.45,63.46,63.28,63.28,12400.0,45.185,45.1921,45.0639,45.0639,12400.0
2005-03-16 14:50:00,63.28,63.39,63.25,63.34,10600.0,45.0639,45.1422,45.0425,45.1066,10600.0
2005-03-16 14:55:00,63.34,63.39,63.34,63.37,8400.0,45.1066,45.1422,45.1066,45.128,8400.0
2005-03-16 15:00:00,63.37,63.43,63.37,63.42,13500.0,45.128,45.1707,45.128,45.1636,13500.0
2005-03-16 15:05:00,63.42,63.52,63.42,63.52,11300.0,45.1636,45.2348,45.1636,45.2348,11300.0
2005-03-16 15:10:00,63.54,63.56,63.52,63.56,7200.0,45.2491,45.2633,45.2348,45.2633,7200.0
2005-03-16 15:15:00,63.56,63.59,63.52,63.52,8400.0,45.2633,45.2847,45.2348,45.2348,8400.0
2005-03-16 15:20:00,63.53,63.53,63.5,63.51,8400.0,45.2419,45.2419,45.2206,45.2277,8400.0
2005-03-16 15:25:00,63.5,63.53,63.49,63.53,9100.0,45.2206,45.2419,45.2135,45.2419,9100.0
2005-03-16 15:30:00,63.51,63.65,63.51,63.65,4600.0,45.2277,45.3274,45.2277,45.3274,4600.0
2005-03-16 15:35:00,63.65,63.66,63.61,63.66,7800.0,45.3274,45.3345,45.2989,45.3345,7800.0
2005-03-16 15:40:00,63.67,63.67,63.66,63.67,5800.0,45.3416,45.3416,45.3345,45.3416,5800.0
2005-03-16 15:45:00,63.67,63.74,63.67,63.68,13100.0,45.3416,45.3915,45.3416,45.3488,13100.0
2005-03-16 15:50:00,63.67,63.71,63.67,63.71,12100.0,45.3416,45.3701,45.3416,45.3701,12100.0
2005-03-16 15:55:00,63.73,63.81,63.73,63.76,19700.0,45.3844,45.4413,45.3844,45.4057,19700.0
2005-03-17 09:30:00,64.07,64.07,63.95,63.95,7200.0,45.6265,45.6265,45.541,45.541,7200.0
2005-03-17 09:35:00,63.95,63.97,63.65,63.65,4600.0,45.541,45.5553,45.3274,45.3274,4600.0
2005-03-17 09:40:00,63.72,63.72,63.66,63.66,1900.0,45.3773,45.3773,45.3345,45.3345,1900.0
2005-03-17 09:45:00,63.66,63.66,63.52,63.53,4700.0,45.3345,45.3345,45.2348,45.2419,4700.0
2005-03-17 09:50:00,63.53,63.56,63.53,63.56,1700.0,45.2419,45.2633,45.2419,45.2633,1700.0
2005-03-17 09:55:00,63.57,63.62,63.57,63.61,1900.0,45.2704,45.306,45.2704,45.2989,1900.0
2005-03-17 10:00:00,63.61,63.61,63.54,63.6,2700.0,45.2989,45.2989,45.2491,45.2918,2700.0
2005-03-17 10:05:00,63.59,63.61,63.54,63.56,3900.0,45.2847,45.2989,45.2491,45.2633,3900.0
2005-03-17 10:10:00,63.57,63.64,63.55,63.63,11700.0,45.2704,45.3203,45.2562,45.3132,11700.0
2005-03-17 10:15:00,63.62,63.69,63.62,63.68,14200.0,45.306,45.3559,45.306,45.3488,14200.0
2005-03-17 10:20:00,63.68,63.73,63.68,63.72,5500.0,45.3488,45.3844,45.3488,45.3773,5500.0
2005-03-17 10:25:00,63.72,63.79,63.72,63.79,7100.0,45.3773,45.4271,45.3773,45.4271,7100.0
2005-03-17 10:30:00,63.81,63.82,63.78,63.78,4700.0,45.4413,45.4485,45.42,45.42,4700.0
2005-03-17 10:35:00,63.77,63.78,63.76,63.76,7800.0,45.4129,45.42,45.4057,45.4057,7800.0
2005-03-17 10:40:00,63.75,63.77,63.75,63.77,9400.0,45.3986,45.4129,45.3986,45.4129,9400.0
2005-03-17 10:45:00,63.76,63.76,63.56,63.56,15700.0,45.4057,45.4057,45.2633,45.2633,15700.0
2005-03-17 10:50:00,63.56,63.58,63.45,63.46,17700.0,45.2633,45.2776,45.185,45.1921,17700.0
2005-03-17 10:55:00,63.47,63.61,63.45,63.61,11100.0,45.1992,45.2989,45.185,45.2989,11100.0
2005-03-17 11:00:00,63.63,63.63,63.55,63.56,5800.0,45.3132,45.3132,45.2562,45.2633,5800.0
2005-03-17 11:05:00,63.55,63.7,63.51,63.61,16900.0,45.2562,45.363,45.2277,45.2989,16900.0
2005-03-17 11:10:00,63.63,63.63,63.54,63.56,8900.0,45.3132,45.3132,45.2491,45.2633,8900.0
2005-03-17 11:15:00,63.56,63.6,63.55,63.6,4800.0,45.2633,45.2918,45.2562,45.2918,4800.0
2005-03-17 11:20:00,63.59,63.6,63.49,63.49,2200.0,45.2847,45.2918,45.2135,45.2135,2200.0
2005-03-17 11:25:00,63.48,63.48,63.45,63.45,2400.0,45.2063,45.2063,45.185,45.185,2400.0
2005-03-17 11:30:00,63.45,63.45,63.44,63.45,2300.0,45.185,45.185,45.1779,45.185,2300.0
2005-03-17 11:35:00,63.45,63.45,63.43,63.43,1100.0,45.185,45.185,45.1707,45.1707,1100.0
2005-03-17 11:40:00,63.41,63.41,63.4,63.41,1800.0,45.1565,45.1565,45.1494,45.1565,1800.0
2005-03-17 11:45:00,63.41,63.45,63.41,63.45,1400.0,45.1565,45.185,45.1565,45.185,1400.0
2005-03-17 11:50:00,63.45,63.45,63.44,63.45,900.0,45.185,45.185,45.1779,45.185,900.0
2005-03-17 11:55:00,63.44,63.44,63.44,63.44,400.0,45.1779,45.1779,45.1779,45.1779,400.0
2005-03-17 12:00:00,63.44,63.44,63.41,63.41,3300.0,45.1779,45.1779,45.1565,45.1565,3300.0
2005-03-17 12:05:00,63.41,63.41,63.4,63.41,6300.0,45.1565,45.1565,45.1494,45.1565,6300.0
2005-03-17 12:10:00,63.41,63.42,63.41,63.41,2300.0,45.1565,45.1636,45.1565,45.1565,2300.0
2005-03-17 12:15:00,63.41,63.41,63.41,63.41,2300.0,45.1565,45.1565,45.1565,45.1565,2300.0
2005-03-17 12:20:00,63.41,63.44,63.41,63.44,1600.0,45.1565,45.1779,45.1565,45.1779,1600.0
2005-03-17 12:25:00,63.43,63.44,63.42,63.44,800.0,45.1707,45.1779,45.1636,45.1779,800.0
2005-03-17 12:30:00,63.44,63.55,63.44,63.55,2400.0,45.1779,45.2562,45.1779,45.2562,2400.0
2005-03-17 12:35:00,63.57,63.6,63.56,63.6,1800.0,45.2704,45.2918,45.2633,45.2918,1800.0
2005-03-17 12:40:00,63.59,63.6,63.59,63.6,800.0,45.2847,45.2918,45.2847,45.2918,800.0
2005-03-17 12:45:00,63.59,63.59,63.55,63.55,3400.0,45.2847,45.2847,45.2562,45.2562,3400.0
2005-03-17 12:50:00,63.51,63.51,63.46,63.46,26500.0,45.2277,45.2277,45.1921,45.1921,26500.0
2005-03-17 12:55:00,63.45,63.45,63.41,63.42,1000.0,45.185,45.185,45.1565,45.1636,1000.0
2005-03-17 13:00:00,63.41,63.41,63.36,63.38,3900.0,45.1565,45.1565,45.1209,45.1351,3900.0
2005-03-17 13:05:00,63.4,63.4,63.35,63.35,2300.0,45.1494,45.1494,45.1138,45.1138,2300.0
2005-03-17 13:10:00,63.36,63.38,63.36,63.37,2300.0,45.1209,45.1351,45.1209,45.128,2300.0
2005-03-17 13:15:00,63.37,63.38,63.35,63.37,5100.0,45.128,45.1351,45.1138,45.128,5100.0
2005-03-17 13:20:00,63.37,63.43,63.37,63.43,3100.0,45.128,45.1707,45.128,45.1707,3100.0
2005-03-17 13:25:00,63.43,63.47,63.43,63.47,2400.0,45.1707,45.1992,45.1707,45.1992,2400.0
2005-03-17 13:30:00,63.46,63.46,63.41,63.46,2900.0,45.1921,45.1921,45.1565,45.1921,2900.0
2005-03-17 13:35:00,63.47,63.53,63.47,63.53,1000.0,45.1992,45.2419,45.1992,45.2419,1000.0
2005-03-17 13:40:00,63.51,63.51,63.49,63.49,1200.0,45.2277,45.2277,45.2135,45.2135,1200.0
2005-03-17 13:45:00,63.48,63.49,63.48,63.49,1500.0,45.2063,45.2135,45.2063,45.2135,1500.0
2005-03-17 13:50:00,63.49,63.49,63.48,63.49,1700.0,45.2135,45.2135,45.2063,45.2135,1700.0
2005-03-17 13:55:00,63.49,63.49,63.41,63.41,2100.0,45.2135,45.2135,45.1565,45.1565,2100.0
2005-03-17 14:00:00,63.41,63.41,63.36,63.36,3700.0,45.1565,45.1565,45.1209,45.1209,3700.0
2005-03-17 14:05:00,63.35,63.38,63.35,63.36,2500.0,45.1138,45.1351,45.1138,45.1209,2500.0
2005-03-17 14:10:00,63.35,63.44,63.35,63.43,4500.0,45.1138,45.1779,45.1138,45.1707,4500.0
2005-03-17 14:15:00,63.43,63.49,63.42,63.49,3900.0,45.1707,45.2135,45.1636,45.2135,3900.0
2005-03-17 14:20:00,63.5,63.59,63.5,63.57,4400.0,45.2206,45.2847,45.2206,45.2704,4400.0
2005-03-17 14:25:00,63.57,63.61,63.57,63.61,1300.0,45.2704,45.2989,45.2704,45.2989,1300.0
2005-03-17 14:30:00,63.61,63.66,63.59,63.66,5500.0,45.2989,45.3345,45.2847,45.3345,5500.0
2005-03-17 14:35:00,63.67,63.72,63.66,63.72,5200.0,45.3416,45.3773,45.3345,45.3773,5200.0
2005-03-17 14:40:00,63.73,63.79,63.73,63.77,5700.0,45.3844,45.4271,45.3844,45.4129,5700.0
2005-03-17 14:45:00,63.77,63.78,63.76,63.77,5000.0,45.4129,45.42,45.4057,45.4129,5000.0
2005-03-17 14:50:00,63.78,63.78,63.7,63.71,5400.0,45.42,45.42,45.363,45.3701,5400.0
2005-03-17 14:55:00,63.74,63.85,63.74,63.85,10000.0,45.3915,45.4698,45.3915,45.4698,10000.0
2005-03-17 15:00:00,63.85,63.85,63.71,63.71,6500.0,45.4698,45.4698,45.3701,45.3701,6500.0
2005-03-17 15:05:00,63.7,63.79,63.69,63.79,4100.0,45.363,45.4271,45.3559,45.4271,4100.0
2005-03-17 15:10:00,63.8,63.9,63.8,63.9,8900.0,45.4342,45.5054,45.4342,45.5054,8900.0
2005-03-17 15:15:00,63.9,63.94,63.9,63.94,14200.0,45.5054,45.5339,45.5054,45.5339,14200.0
2005-03-17 15:20:00,63.94,63.94,63.86,63.88,6700.0,45.5339,45.5339,45.477,45.4912,6700.0
2005-03-17 15:25:00,63.9,63.91,63.9,63.9,5700.0,45.5054,45.5126,45.5054,45.5054,5700.0
2005-03-17 15:30:00,63.9,63.93,63.9,63.91,6900.0,45.5054,45.5268,45.5054,45.5126,6900.0
2005-03-17 15:35:00,63.91,63.93,63.91,63.93,8100.0,45.5126,45.5268,45.5126,45.5268,8100.0
2005-03-17 15:40:00,63.94,63.94,63.92,63.93,10300.0,45.5339,45.5339,45.5197,45.5268,10300.0
2005-03-17 15:45:00,63.93,63.93,63.89,63.89,5100.0,45.5268,45.5268,45.4983,45.4983,5100.0
2005-03-17 15:50:00,63.9,63.91,63.89,63.89,12300.0,45.5054,45.5126,45.4983,45.4983,12300.0
2005-03-17 15:55:00,63.89,63.9,63.89,63.9,2300.0,45.4983,45.5054,45.4983,45.5054,2300.0
2005-03-18 09:30:00,63.7,64.22,63.7,64.22,71400.0,45.363,45.7333,45.363,45.7333,71400.0
2005-03-18 09:35:00,64.3,64.45,64.3,64.35,13400.0,45.7903,45.8971,45.7903,45.8259,13400.0
2005-03-18 09:40:00,64.35,64.41,64.26,64.41,8100.0,45.8259,45.8686,45.7618,45.8686,8100.0
2005-03-18 09:45:00,64.41,64.73,64.41,64.65,4800.0,45.8686,46.0965,45.8686,46.0395,4800.0
2005-03-18 09:50:00,64.62,64.63,64.29,64.29,8600.0,46.0182,46.0253,45.7832,45.7832,8600.0
2005-03-18 09:55:00,64.28,64.28,64.06,64.07,4700.0,45.776,45.776,45.6194,45.6265,4700.0
2005-03-18 10:00:00,64.08,64.25,64.07,64.24,6300.0,45.6336,45.7547,45.6265,45.7476,6300.0
2005-03-18 10:05:00,64.23,64.24,64.04,64.07,8700.0,45.7404,45.7476,45.6051,45.6265,8700.0
2005-03-18 10:10:00,64.05,64.25,64.05,64.25,2200.0,45.6123,45.7547,45.6123,45.7547,2200.0
2005-03-18 10:15:00,64.27,64.28,64.24,64.24,4000.0,45.7689,45.776,45.7476,45.7476,4000.0
2005-03-18 10:20:00,64.24,64.25,64.14,64.16,3300.0,45.7476,45.7547,45.6763,45.6906,3300.0
2005-03-18 10:25:00,64.16,64.16,64.14,64.14,2400.0,45.6906,45.6906,45.6763,45.6763,2400.0
2005-03-18 10:30:00,64.17,64.18,64.14,64.16,7200.0,45.6977,45.7048,45.6763,45.6906,7200.0
2005-03-18 10:35:00,64.16,64.21,64.12,64.12,5400.0,45.6906,45.7262,45.6621,45.6621,5400.0
2005-03-18 10:40:00,64.14,64.18,64.14,64.18,2100.0,45.6763,45.7048,45.6763,45.7048,2100.0
2005-03-18 10:45:00,64.18,64.18,63.99,63.99,5500.0,45.7048,45.7048,45.5695,45.5695,5500.0
2005-03-18 10:50:00,63.99,63.99,63.93,63.93,5000.0,45.5695,45.5695,45.5268,45.5268,5000.0
2005-03-18 10:55:00,63.93,63.96,63.91,63.95,2700.0,45.5268,45.5482,45.5126,45.541,2700.0
2005-03-18 11:00:00,63.95,64.0,63.95,64.0,2900.0,45.541,45.5767,45.541,45.5767,2900.0
2005-03-18 11:05:00,64.0,64.12,64.0,64.12,2400.0,45.5767,45.6621,45.5767,45.6621,2400.0
2005-03-18 11:10:00,64.12,64.2,64.1,64.17,5600.0,45.6621,45.7191,45.6479,45.6977,5600.0
2005-03-18 11:15:00,64.15,64.29,64.13,64.25,2300.0,45.6835,45.7832,45.6692,45.7547,2300.0
2005-03-18 11:20:00,64.28,64.29,64.2,64.24,3400.0,45.776,45.7832,45.7191,45.7476,3400.0
2005-03-18 11:25:00,64.24,64.35,64.22,64.3,4000.0,45.7476,45.8259,45.7333,45.7903,4000.0
2005-03-18 11:30:00,64.31,64.31,64.19,64.19,3500.0,45.7974,45.7974,45.712,45.712,3500.0
2005-03-18 11:35:00,64.17,64.17,64.05,64.05,3600.0,45.6977,45.6977,45.6123,45.6123,3600.0
2005-03-18 11:40:00,64.04,64.04,63.9,63.91,3800.0,45.6051,45.6051,45.5054,45.5126,3800.0
2005-03-18 11:45:00,63.9,63.9,63.77,63.84,6200.0,45.5054,45.5054,45.4129,45.4627,6200.0
2005-03-18 11:50:00,63.85,63.97,63.85,63.97,1500.0,45.4698,45.5553,45.4698,45.5553,1500.0
2005-03-18 11:55:00,64.01,64.04,64.01,64.03,4100.0,45.5838,45.6051,45.5838,45.598,4100.0
2005-03-18 12:00:00,64.03,64.03,63.96,63.96,3000.0,45.598,45.598,45.5482,45.5482,3000.0
2005-03-18 12:05:00,63.96,63.96,63.94,63.95,3000.0,45.5482,45.5482,45.5339,45.541,3000.0
2005-03-18 12:10:00,63.94,64.02,63.93,64.02,2100.0,45.5339,45.5909,45.5268,45.5909,2100.0
2005-03-18 12:15:00,64.02,64.02,63.97,63.97,2900.0,45.5909,45.5909,45.5553,45.5553,2900.0
2005-03-18 12:20:00,63.97,63.99,63.95,63.95,4200.0,45.5553,45.5695,45.541,45.541,4200.0
2005-03-18 12:25:00,63.95,63.95,63.92,63.92,1900.0,45.541,45.541,45.5197,45.5197,1900.0
2005-03-18 12:30:00,63.95,64.04,63.94,64.0,3000.0,45.541,45.6051,45.5339,45.5767,3000.0
2005-03-18 12:35:00,64.0,64.0,63.98,63.99,2100.0,45.5767,45.5767,45.5624,45.5695,2100.0
2005-03-18 12:40:00,63.99,64.04,63.99,64.03,1600.0,45.5695,45.6051,45.5695,45.598,1600.0
2005-03-18 12:45:00,64.04,64.04,63.99,63.99,2100.0,45.6051,45.6051,45.5695,45.5695,2100.0
2005-03-18 12:50:00,63.99,63.99,63.94,63.94,1800.0,45.5695,45.5695,45.5339,45.5339,1800.0
2005-03-18 12:55:00,63.94,63.94,63.88,63.88,2300.0,45.5339,45.5339,45.4912,45.4912,2300.0
2005-03-18 13:00:00,63.88,63.88,63.86,63.86,500.0,45.4912,45.4912,45.477,45.477,500.0
2005-03-18 13:05:00,63.86,63.86,63.71,63.77,3000.0,45.477,45.477,45.3701,45.4129,3000.0
2005-03-18 13:10:00,63.78,63.81,63.78,63.81,3100.0,45.42,45.4413,45.42,45.4413,3100.0
2005-03-18 13:15:00,63.8,63.82,63.78,63.82,1900.0,45.4342,45.4485,45.42,45.4485,1900.0
2005-03-18 13:20:00,63.83,63.83,63.8,63.81,2400.0,45.4556,45.4556,45.4342,45.4413,2400.0
2005-03-18 13:25:00,63.81,63.81,63.8,63.81,2700.0,45.4413,45.4413,45.4342,45.4413,2700.0
2005-03-18 13:30:00,63.82,63.84,63.82,63.83,1900.0,45.4485,45.4627,45.4485,45.4556,1900.0
2005-03-18 13:35:00,63.83,63.84,63.81,63.81,2500.0,45.4556,45.4627,45.4413,45.4413,2500.0
2005-03-18 13:40:00,63.81,63.81,63.73,63.73,2500.0,45.4413,45.4413,45.3844,45.3844,2500.0
2005-03-18 13:45:00,63.72,63.75,63.7,63.71,7300.0,45.3773,45.3986,45.363,45.3701,7300.0
2005-03-18 13:50:00,63.71,63.71,63.6,63.64,2700.0,45.3701,45.3701,45.2918,45.3203,2700.0
2005-03-18 13:55:00,63.63,63.66,63.62,63.66,3500.0,45.3132,45.3345,45.306,45.3345,3500.0
2005-03-18 14:00:00,63.68,63.77,63.68,63.77,3400.0,45.3488,45.4129,45.3488,45.4129,3400.0
2005-03-18 14:05:00,63.78,63.8,63.76,63.77,4200.0,45.42,45.4342,45.4057,45.4129,4200.0
2005-03-18 14:10:00,63.77,63.77,63.76,63.76,1600.0,45.4129,45.4129,45.4057,45.4057,1600.0
2005-03-18 14:15:00,63.75,63.75,63.65,63.68,5200.0,45.3986,45.3986,45.3274,45.3488,5200.0
2005-03-18 14:20:00,63.69,63.75,63.69,63.75,2300.0,45.3559,45.3986,45.3559,45.3986,2300.0
2005-03-18 14:25:00,63.75,63.77,63.74,63.77,2100.0,45.3986,45.4129,45.3915,45.4129,2100.0
2005-03-18 14:30:00,63.78,63.87,63.78,63.87,4600.0,45.42,45.4841,45.42,45.4841,4600.0
2005-03-18 14:35:00,63.86,63.88,63.86,63.88,2500.0,45.477,45.4912,45.477,45.4912,2500.0
2005-03-18 14:40:00,63.89,63.89,63.88,63.88,2500.0,45.4983,45.4983,45.4912,45.4912,2500.0
2005-03-18 14:45:00,63.88,63.88,63.81,63.81,3100.0,45.4912,45.4912,45.4413,45.4413,3100.0
2005-03-18 14:50:00,63.81,63.81,63.68,63.73,5900.0,45.4413,45.4413,45.3488,45.3844,5900.0
2005-03-18 14:55:00,63.74,63.75,63.73,63.73,3400.0,45.3915,45.3986,45.3844,45.3844,3400.0
2005-03-18 15:00:00,63.74,63.74,63.62,63.62,5600.0,45.3915,45.3915,45.306,45.306,5600.0
2005-03-18 15:05:00,63.62,63.62,63.54,63.55,6500.0,45.306,45.306,45.2491,45.2562,6500.0
2005-03-18 15:10:00,63.55,63.74,63.55,63.74,6600.0,45.2562,45.3915,45.2562,45.3915,6600.0
2005-03-18 15:15:00,63.73,63.82,63.73,63.79,6600.0,45.3844,45.4485,45.3844,45.4271,6600.0
2005-03-18 15:20:00,63.8,63.84,63.74,63.77,8000.0,45.4342,45.4627,45.3915,45.4129,8000.0
2005-03-18 15:25:00,63.79,63.9,63.77,63.89,5500.0,45.4271,45.5054,45.4129,45.4983,5500.0
2005-03-18 15:30:00,63.89,63.9,63.88,63.9,14300.0,45.4983,45.5054,45.4912,45.5054,14300.0
2005-03-18 15:35:00,63.9,63.97,63.89,63.97,8800.0,45.5054,45.5553,45.4983,45.5553,8800.0
2005-03-18 15:40:00,63.97,63.98,63.97,63.98,4800.0,45.5553,45.5624,45.5553,45.5624,4800.0
2005-03-18 15:45:00,63.98,64.1,63.97,64.09,8100.0,45.5624,45.6479,45.5553,45.6407,8100.0
2005-03-18 15:50:00,64.09,64.21,64.09,64.15,10400.0,45.6407,45.7262,45.6407,45.6835,10400.0
2005-03-18 15:55:00,64.16,64.6,64.16,64.59,73900.0,45.6906,46.0039,45.6906,45.9968,73900.0
2005-03-21 09:30:00,64.29,64.29,64.2,64.22,3000.0,45.7832,45.7832,45.7191,45.7333,3000.0
2005-03-21 09:35:00,64.18,64.18,64.06,64.07,2800.0,45.7048,45.7048,45.6194,45.6265,2800.0
2005-03-21 09:40:00,64.1,64.25,64.03,64.15,5300.0,45.6479,45.7547,45.598,45.6835,5300.0
2005-03-21 09:45:00,64.15,64.15,64.03,64.03,5900.0,45.6835,45.6835,45.598,45.598,5900.0
2005-03-21 09:50:00,64.03,64.21,64.03,64.17,3200.0,45.598,45.7262,45.598,45.6977,3200.0
2005-03-21 09:55:00,64.12,64.13,64.05,64.1,3100.0,45.6621,45.6692,45.6123,45.6479,3100.0
2005-03-21 10:00:00,64.09,64.09,64.0,64.0,4900.0,45.6407,45.6407,45.5767,45.5767,4900.0
2005-03-21 10:05:00,64.0,64.02,64.0,64.02,1500.0,45.5767,45.5909,45.5767,45.5909,1500.0
2005-03-21 10:10:00,64.02,64.14,64.02,64.03,3900.0,45.5909,45.6763,45.5909,45.598,3900.0
2005-03-21 10:15:00,64.03,64.1,64.01,64.01,4000.0,45.598,45.6479,45.5838,45.5838,4000.0
2005-03-21 10:20:00,64.03,64.05,64.0,64.0,1500.0,45.598,45.6123,45.5767,45.5767,1500.0
2005-03-21 10:25:00,64.0,64.0,63.9,64.0,15200.0,45.5767,45.5767,45.5054,45.5767,15200.0
2005-03-21 10:30:00,64.02,64.07,63.88,63.89,19400.0,45.5909,45.6265,45.4912,45.4983,19400.0
2005-03-21 10:35:00,63.89,63.89,63.81,63.81,1800.0,45.4983,45.4983,45.4413,45.4413,1800.0
2005-03-21 10:40:00,63.8,63.8,63.65,63.65,4800.0,45.4342,45.4342,45.3274,45.3274,4800.0
2005-03-21 10:45:00,63.65,63.69,63.65,63.69,7800.0,45.3274,45.3559,45.3274,45.3559,7800.0
2005-03-21 10:50:00,63.69,63.72,63.69,63.72,4700.0,45.3559,45.3773,45.3559,45.3773,4700.0
2005-03-21 10:55:00,63.72,63.77,63.7,63.77,3200.0,45.3773,45.4129,45.363,45.4129,3200.0
2005-03-21 11:00:00,63.85,63.85,63.8,63.83,1300.0,45.4698,45.4698,45.4342,45.4556,1300.0
2005-03-21 11:05:00,63.84,63.84,63.79,63.81,4000.0,45.4627,45.4627,45.4271,45.4413,4000.0
2005-03-21 11:10:00,63.82,63.83,63.76,63.77,3300.0,45.4485,45.4556,45.4057,45.4129,3300.0
2005-03-21 11:15:00,63.78,63.8,63.75,63.8,4500.0,45.42,45.4342,45.3986,45.4342,4500.0
2005-03-21 11:20:00,63.81,63.85,63.81,63.83,1500.0,45.4413,45.4698,45.4413,45.4556,1500.0
2005-03-21 11:25:00,63.83,63.84,63.81,63.81,4000.0,45.4556,45.4627,45.4413,45.4413,4000.0
2005-03-21 11:30:00,63.81,63.81,63.75,63.76,3100.0,45.4413,45.4413,45.3986,45.4057,3100.0
2005-03-21 11:35:00,63.76,63.77,63.75,63.75,8700.0,45.4057,45.4129,45.3986,45.3986,8700.0
2005-03-21 11:40:00,63.75,63.78,63.75,63.76,7000.0,45.3986,45.42,45.3986,45.4057,7000.0
2005-03-21 11:45:00,63.76,63.82,63.75,63.81,4700.0,45.4057,45.4485,45.3986,45.4413,4700.0
2005-03-21 11:50:00,63.79,63.79,63.76,63.76,1600.0,45.4271,45.4271,45.4057,45.4057,1600.0
2005-03-21 11:55:00,63.77,63.77,63.75,63.76,2300.0,45.4129,45.4129,45.3986,45.4057,2300.0
2005-03-21 12:00:00,63.76,63.91,63.76,63.89,5100.0,45.4057,45.5126,45.4057,45.4983,5100.0
2005-03-21 12:05:00,63.89,63.9,63.82,63.86,4900.0,45.4983,45.5054,45.4485,45.477,4900.0
2005-03-21 12:10:00,63.88,63.97,63.88,63.91,4600.0,45.4912,45.5553,45.4912,45.5126,4600.0
2005-03-21 12:15:00,63.91,64.06,63.9,64.05,2800.0,45.5126,45.6194,45.5054,45.6123,2800.0
2005-03-21 12:20:00,64.03,64.04,63.98,63.99,2800.0,45.598,45.6051,45.5624,45.5695,2800.0
2005-03-21 12:25:00,63.99,64.01,63.97,63.99,1900.0,45.5695,45.5838,45.5553,45.5695,1900.0
2005-03-21 12:30:00,63.99,63.99,63.96,63.96,2500.0,45.5695,45.5695,45.5482,45.5482,2500.0
2005-03-21 12:35:00,63.95,63.95,63.86,63.9,1400.0,45.541,45.541,45.477,45.5054,1400.0
2005-03-21 12:40:00,63.87,63.88,63.87,63.88,1400.0,45.4841,45.4912,45.4841,45.4912,1400.0
2005-03-21 12:45:00,63.88,63.88,63.86,63.87,5000.0,45.4912,45.4912,45.477,45.4841,5000.0
2005-03-21 12:50:00,63.88,63.93,63.85,63.85,2000.0,45.4912,45.5268,45.4698,45.4698,2000.0
2005-03-21 12:55:00,63.84,63.86,63.84,63.84,2400.0,45.4627,45.477,45.4627,45.4627,2400.0
2005-03-21 13:00:00,63.84,63.84,63.8,63.81,3500.0,45.4627,45.4627,45.4342,45.4413,3500.0
2005-03-21 13:05:00,63.81,63.82,63.79,63.8,4600.0,45.4413,45.4485,45.4271,45.4342,4600.0
2005-03-21 13:10:00,63.79,63.81,63.75,63.75,8000.0,45.4271,45.4413,45.3986,45.3986,8000.0
2005-03-21 13:15:00,63.77,63.78,63.75,63.77,6300.0,45.4129,45.42,45.3986,45.4129,6300.0
2005-03-21 13:20:00,63.77,63.77,63.71,63.73,13400.0,45.4129,45.4129,45.3701,45.3844,13400.0
2005-03-21 13:25:00,63.72,63.72,63.7,63.7,3500.0,45.3773,45.3773,45.363,45.363,3500.0
2005-03-21 13:30:00,63.7,63.74,63.7,63.74,7100.0,45.363,45.3915,45.363,45.3915,7100.0
2005-03-21 13:35:00,63.77,63.81,63.77,63.81,1800.0,45.4129,45.4413,45.4129,45.4413,1800.0
2005-03-21 13:40:00,63.81,63.85,63.81,63.85,900.0,45.4413,45.4698,45.4413,45.4698,900.0
2005-03-21 13:45:00,63.85,63.93,63.85,63.91,2800.0,45.4698,45.5268,45.4698,45.5126,2800.0
2005-03-21 13:50:00,63.9,63.9,63.74,63.75,3400.0,45.5054,45.5054,45.3915,45.3986,3400.0
2005-03-21 13:55:00,63.73,63.77,63.73,63.75,3600.0,45.3844,45.4129,45.3844,45.3986,3600.0
2005-03-21 14:00:00,63.75,63.75,63.7,63.71,7300.0,45.3986,45.3986,45.363,45.3701,7300.0
2005-03-21 14:05:00,63.7,63.72,63.7,63.72,3400.0,45.363,45.3773,45.363,45.3773,3400.0
2005-03-21 14:10:00,63.72,63.72,63.68,63.68,5000.0,45.3773,45.3773,45.3488,45.3488,5000.0
2005-03-21 14:15:00,63.66,63.66,63.6,63.61,5300.0,45.3345,45.3345,45.2918,45.2989,5300.0
2005-03-21 14:20:00,63.61,63.62,63.58,63.58,5200.0,45.2989,45.306,45.2776,45.2776,5200.0
2005-03-21 14:25:00,63.59,63.68,63.59,63.63,6000.0,45.2847,45.3488,45.2847,45.3132,6000.0
2005-03-21 14:30:00,63.64,63.79,63.64,63.74,6100.0,45.3203,45.4271,45.3203,45.3915,6100.0
2005-03-21 14:35:00,63.76,63.81,63.75,63.8,1200.0,45.4057,45.4413,45.3986,45.4342,1200.0
2005-03-21 14:40:00,63.81,63.89,63.81,63.89,1300.0,45.4413,45.4983,45.4413,45.4983,1300.0
2005-03-21 14:45:00,63.9,63.9,63.85,63.85,3100.0,45.5054,45.5054,45.4698,45.4698,3100.0
2005-03-21 14:50:00,63.86,63.86,63.84,63.84,1100.0,45.477,45.477,45.4627,45.4627,1100.0
2005-03-21 14:55:00,63.84,63.88,63.84,63.88,1100.0,45.4627,45.4912,45.4627,45.4912,1100.0
2005-03-21 15:00:00,63.88,63.99,63.88,63.99,2800.0,45.4912,45.5695,45.4912,45.5695,2800.0
2005-03-21 15:05:00,63.99,63.99,63.89,63.92,4100.0,45.5695,45.5695,45.4983,45.5197,4100.0
2005-03-21 15:10:00,63.89,63.89,63.89,63.89,800.0,45.4983,45.4983,45.4983,45.4983,800.0
2005-03-21 15:15:00,63.89,63.94,63.89,63.93,2400.0,45.4983,45.5339,45.4983,45.5268,2400.0
2005-03-21 15:20:00,63.93,64.04,63.93,64.04,3700.0,45.5268,45.6051,45.5268,45.6051,3700.0
2005-03-21 15:25:00,64.03,64.03,63.97,63.99,3100.0,45.598,45.598,45.5553,45.5695,3100.0
2005-03-21 15:30:00,63.99,64.0,63.89,63.89,2700.0,45.5695,45.5767,45.4983,45.4983,2700.0
2005-03-21 15:35:00,63.9,63.9,63.9,63.9,1000.0,45.5054,45.5054,45.5054,45.5054,1000.0
2005-03-21 15:40:00,63.91,63.94,63.74,63.74,8000.0,45.5126,45.5339,45.3915,45.3915,8000.0
2005-03-21 15:45:00,63.73,63.87,63.72,63.82,6200.0,45.3844,45.4841,45.3773,45.4485,6200.0
2005-03-21 15:50:00,63.86,63.86,63.77,63.79,7400.0,45.477,45.477,45.4129,45.4271,7400.0
2005-03-21 15:55:00,63.78,63.85,63.68,63.85,8400.0,45.42,45.4698,45.3488,45.4698,8400.0
2005-03-22 09:30:00,63.8,63.8,63.8,63.8,2900.0,45.4342,45.4342,45.4342,45.4342,2900.0
2005-03-22 09:35:00,63.86,63.94,63.86,63.94,2800.0,45.477,45.5339,45.477,45.5339,2800.0
2005-03-22 09:40:00,63.93,63.97,63.9,63.9,2300.0,45.5268,45.5553,45.5054,45.5054,2300.0
2005-03-22 09:45:00,63.87,63.87,63.7,63.7,3900.0,45.4841,45.4841,45.363,45.363,3900.0
2005-03-22 09:50:00,63.71,63.79,63.71,63.79,11400.0,45.3701,45.4271,45.3701,45.4271,11400.0
2005-03-22 09:55:00,63.88,64.0,63.88,64.0,3600.0,45.4912,45.5767,45.4912,45.5767,3600.0
2005-03-22 10:00:00,63.96,64.12,63.96,64.09,4600.0,45.5482,45.6621,45.5482,45.6407,4600.0
2005-03-22 10:05:00,64.07,64.1,63.97,64.1,4700.0,45.6265,45.6479,45.5553,45.6479,4700.0
2005-03-22 10:10:00,64.05,64.05,63.98,63.98,1300.0,45.6123,45.6123,45.5624,45.5624,1300.0
2005-03-22 10:15:00,63.98,63.99,63.95,63.95,1700.0,45.5624,45.5695,45.541,45.541,1700.0
2005-03-22 10:20:00,63.92,64.07,63.92,64.05,3500.0,45.5197,45.6265,45.5197,45.6123,3500.0
2005-03-22 10:25:00,64.05,64.05,63.99,64.03,2300.0,45.6123,45.6123,45.5695,45.598,2300.0
2005-03-22 10:30:00,64.04,64.04,64.01,64.01,1800.0,45.6051,45.6051,45.5838,45.5838,1800.0
2005-03-22 10:35:00,64.03,64.05,64.01,64.03,2800.0,45.598,45.6123,45.5838,45.598,2800.0
2005-03-22 10:40:00,64.03,64.05,64.03,64.04,1400.0,45.598,45.6123,45.598,45.6051,1400.0
2005-03-22 10:45:00,64.03,64.09,64.03,64.06,2700.0,45.598,45.6407,45.598,45.6194,2700.0
2005-03-22 10:50:00,64.09,64.1,64.07,64.1,900.0,45.6407,45.6479,45.6265,45.6479,900.0
2005-03-22 10:55:00,64.1,64.12,64.1,64.12,400.0,45.6479,45.6621,45.6479,45.6621,400.0
2005-03-22 11:00:00,64.12,64.12,64.07,64.07,5400.0,45.6621,45.6621,45.6265,45.6265,5400.0
2005-03-22 11:05:00,64.08,64.1,64.08,64.1,900.0,45.6336,45.6479,45.6336,45.6479,900.0
2005-03-22 11:10:00,64.09,64.09,64.09,64.09,600.0,45.6407,45.6407,45.6407,45.6407,600.0
2005-03-22 11:15:00,64.09,64.09,64.06,64.06,1700.0,45.6407,45.6407,45.6194,45.6194,1700.0
2005-03-22 11:20:00,64.05,64.06,64.02,64.06,2500.0,45.6123,45.6194,45.5909,45.6194,2500.0
2005-03-22 11:25:00,64.06,64.06,64.01,64.01,1300.0,45.6194,45.6194,45.5838,45.5838,1300.0
2005-03-22 11:30:00,63.99,63.99,63.99,63.99,800.0,45.5695,45.5695,45.5695,45.5695,800.0
2005-03-22 11:35:00,64.01,64.08,64.01,64.07,2500.0,45.5838,45.6336,45.5838,45.6265,2500.0
2005-03-22 11:40:00,64.05,64.06,64.01,64.01,2400.0,45.6123,45.6194,45.5838,45.5838,2400.0
2005-03-22 11:45:00,63.99,64.0,63.97,63.99,2300.0,45.5695,45.5767,45.5553,45.5695,2300.0
2005-03-22 11:50:00,63.99,64.09,63.99,64.03,4500.0,45.5695,45.6407,45.5695,45.598,4500.0
2005-03-22 11:55:00,64.02,64.08,64.02,64.08,600.0,45.5909,45.6336,45.5909,45.6336,600.0
2005-03-22 12:00:00,64.09,64.15,64.07,64.14,3900.0,45.6407,45.6835,45.6265,45.6763,3900.0
2005-03-22 12:05:00,64.17,64.17,64.14,64.15,2600.0,45.6977,45.6977,45.6763,45.6835,2600.0
2005-03-22 12:10:00,64.16,64.2,64.16,64.19,2700.0,45.6906,45.7191,45.6906,45.712,2700.0
2005-03-22 12:15:00,64.19,64.2,64.18,64.2,2300.0,45.712,45.7191,45.7048,45.7191,2300.0
2005-03-22 12:20:00,64.2,64.2,64.09,64.13,5900.0,45.7191,45.7191,45.6407,45.6692,5900.0
2005-03-22 12:25:00,64.12,64.12,64.08,64.08,1100.0,45.6621,45.6621,45.6336,45.6336,1100.0
2005-03-22 12:30:00,64.07,64.09,64.07,64.08,800.0,45.6265,45.6407,45.6265,45.6336,800.0
2005-03-22 12:35:00,64.1,64.12,64.1,64.12,1100.0,45.6479,45.6621,45.6479,45.6621,1100.0
2005-03-22 12:40:00,64.11,64.12,64.11,64.12,300.0,45.655,45.6621,45.655,45.6621,300.0
2005-03-22 12:45:00,64.13,64.13,64.1,64.11,900.0,45.6692,45.6692,45.6479,45.655,900.0
2005-03-22 12:50:00,64.08,64.09,64.0,64.0,3200.0,45.6336,45.6407,45.5767,45.5767,3200.0
2005-03-22 12:55:00,63.96,63.99,63.95,63.99,2300.0,45.5482,45.5695,45.541,45.5695,2300.0
2005-03-22 13:00:00,64.0,64.01,63.99,64.0,1400.0,45.5767,45.5838,45.5695,45.5767,1400.0
2005-03-22 13:05:00,64.01,64.02,63.98,64.02,1100.0,45.5838,45.5909,45.5624,45.5909,1100.0
2005-03-22 13:10:00,64.01,64.06,64.01,64.06,700.0,45.5838,45.6194,45.5838,45.6194,700.0
2005-03-22 13:15:00,64.05,64.07,64.05,64.07,1200.0,45.6123,45.6265,45.6123,45.6265,1200.0
2005-03-22 13:20:00,64.06,64.07,64.05,64.07,1100.0,45.6194,45.6265,45.6123,45.6265,1100.0
2005-03-22 13:25:00,64.06,64.09,64.06,64.09,1200.0,45.6194,45.6407,45.6194,45.6407,1200.0
2005-03-22 13:30:00,64.09,64.09,64.09,64.09,100.0,45.6407,45.6407,45.6407,45.6407,100.0
2005-03-22 13:35:00,64.11,64.15,64.11,64.15,1900.0,45.655,45.6835,45.655,45.6835,1900.0
2005-03-22 13:40:00,64.14,64.17,64.14,64.17,700.0,45.6763,45.6977,45.6763,45.6977,700.0
2005-03-22 13:45:00,64.16,64.25,64.16,64.25,1400.0,45.6906,45.7547,45.6906,45.7547,1400.0
2005-03-22 13:50:00,64.23,64.25,64.23,64.23,900.0,45.7404,45.7547,45.7404,45.7404,900.0
2005-03-22 13:55:00,64.23,64.33,64.2,64.33,2800.0,45.7404,45.8117,45.7191,45.8117,2800.0
2005-03-22 14:00:00,64.34,64.38,64.34,64.38,5200.0,45.8188,45.8473,45.8188,45.8473,5200.0
2005-03-22 14:05:00,64.38,64.4,64.38,64.38,1500.0,45.8473,45.8615,45.8473,45.8473,1500.0
2005-03-22 14:10:00,64.38,64.42,64.36,64.36,700.0,45.8473,45.8757,45.833,45.833,700.0
2005-03-22 14:15:00,64.33,64.37,64.32,64.35,1300.0,45.8117,45.8401,45.8045,45.8259,1300.0
2005-03-22 14:20:00,64.33,64.33,64.03,64.08,8400.0,45.8117,45.8117,45.598,45.6336,8400.0
2005-03-22 14:25:00,64.08,64.15,64.02,64.13,11400.0,45.6336,45.6835,45.5909,45.6692,11400.0
2005-03-22 14:30:00,64.09,64.2,64.08,64.2,3000.0,45.6407,45.7191,45.6336,45.7191,3000.0
2005-03-22 14:35:00,64.19,64.2,63.97,63.97,4800.0,45.712,45.7191,45.5553,45.5553,4800.0
2005-03-22 14:40:00,63.97,63.97,63.83,63.83,4600.0,45.5553,45.5553,45.4556,45.4556,4600.0
2005-03-22 14:45:00,63.84,63.84,63.74,63.8,14100.0,45.4627,45.4627,45.3915,45.4342,14100.0
2005-03-22 14:50:00,63.8,63.88,63.78,63.88,2600.0,45.4342,45.4912,45.42,45.4912,2600.0
2005-03-22 14:55:00,63.92,63.98,63.92,63.98,4500.0,45.5197,45.5624,45.5197,45.5624,4500.0
2005-03-22 15:00:00,63.96,63.96,63.8,63.89,6200.0,45.5482,45.5482,45.4342,45.4983,6200.0
2005-03-22 15:05:00,63.89,63.89,63.76,63.77,2700.0,45.4983,45.4983,45.4057,45.4129,2700.0
2005-03-22 15:10:00,63.75,63.8,63.75,63.77,3100.0,45.3986,45.4342,45.3986,45.4129,3100.0
2005-03-22 15:15:00,63.79,63.8,63.71,63.72,7600.0,45.4271,45.4342,45.3701,45.3773,7600.0
2005-03-22 15:20:00,63.73,63.86,63.73,63.85,4700.0,45.3844,45.477,45.3844,45.4698,4700.0
2005-03-22 15:25:00,63.85,63.88,63.78,63.83,4700.0,45.4698,45.4912,45.42,45.4556,4700.0
2005-03-22 15:30:00,63.84,63.84,63.68,63.68,4600.0,45.4627,45.4627,45.3488,45.3488,4600.0
2005-03-22 15:35:00,63.71,63.79,63.67,63.67,4300.0,45.3701,45.4271,45.3416,45.3416,4300.0
2005-03-22 15:40:00,63.65,63.65,63.6,63.6,3100.0,45.3274,45.3274,45.2918,45.2918,3100.0
2005-03-22 15:45:00,63.6,63.6,63.5,63.55,7000.0,45.2918,45.2918,45.2206,45.2562,7000.0
2005-03-22 15:50:00,63.57,63.63,63.51,63.51,7400.0,45.2704,45.3132,45.2277,45.2277,7400.0
2005-03-22 15:55:00,63.52,63.62,63.52,63.62,5000.0,45.2348,45.306,45.2348,45.306,5000.0
2005-03-23 09:30:00,63.7,63.94,63.7,63.85,7100.0,45.363,45.5339,45.363,45.4698,7100.0
2005-03-23 09:35:00,63.8,63.8,63.75,63.75,1300.0,45.4342,45.4342,45.3986,45.3986,1300.0
2005-03-23 09:40:00,63.65,63.91,63.5,63.84,8600.0,45.3274,45.5126,45.2206,45.4627,8600.0
2005-03-23 09:45:00,63.72,63.73,63.65,63.73,3100.0,45.3773,45.3844,45.3274,45.3844,3100.0
2005-03-23 09:50:00,63.71,63.82,63.71,63.79,6900.0,45.3701,45.4485,45.3701,45.4271,6900.0
2005-03-23 09:55:00,63.78,63.78,63.75,63.75,3700.0,45.42,45.42,45.3986,45.3986,3700.0
2005-03-23 10:00:00,63.75,63.95,63.75,63.94,10800.0,45.3986,45.541,45.3986,45.5339,10800.0
2005-03-23 10:05:00,63.94,64.0,63.93,64.0,10900.0,45.5339,45.5767,45.5268,45.5767,10900.0
2005-03-23 10:10:00,64.08,64.21,63.8,63.8,14700.0,45.6336,45.7262,45.4342,45.4342,14700.0
2005-03-23 10:15:00,63.87,63.9,63.87,63.89,1100.0,45.4841,45.5054,45.4841,45.4983,1100.0
2005-03-23 10:20:00,63.88,63.88,63.75,63.75,6100.0,45.4912,45.4912,45.3986,45.3986,6100.0
2005-03-23 10:25:00,63.8,63.83,63.76,63.83,1200.0,45.4342,45.4556,45.4057,45.4556,1200.0
2005-03-23 10:30:00,63.84,63.9,63.84,63.85,1900.0,45.4627,45.5054,45.4627,45.4698,1900.0
2005-03-23 10:35:00,63.85,63.86,63.85,63.85,2100.0,45.4698,45.477,45.4698,45.4698,2100.0
2005-03-23 10:40:00,63.86,63.86,63.77,63.8,2100.0,45.477,45.477,45.4129,45.4342,2100.0
2005-03-23 10:45:00,63.81,63.81,63.78,63.78,1900.0,45.4413,45.4413,45.42,45.42,1900.0
2005-03-23 10:50:00,63.75,63.75,63.71,63.73,4500.0,45.3986,45.3986,45.3701,45.3844,4500.0
2005-03-23 10:55:00,63.74,63.87,63.74,63.87,8200.0,45.3915,45.4841,45.3915,45.4841,8200.0
2005-03-23 11:00:00,63.86,63.89,63.86,63.87,1700.0,45.477,45.4983,45.477,45.4841,1700.0
2005-03-23 11:05:00,63.87,63.89,63.8,63.85,5200.0,45.4841,45.4983,45.4342,45.4698,5200.0
2005-03-23 11:10:00,63.84,63.92,63.84,63.91,4700.0,45.4627,45.5197,45.4627,45.5126,4700.0
2005-03-23 11:15:00,63.9,63.9,63.83,63.85,2600.0,45.5054,45.5054,45.4556,45.4698,2600.0
2005-03-23 11:20:00,63.85,63.87,63.85,63.86,2800.0,45.4698,45.4841,45.4698,45.477,2800.0
2005-03-23 11:25:00,63.85,63.87,63.79,63.8,4300.0,45.4698,45.4841,45.4271,45.4342,4300.0
2005-03-23 11:30:00,63.8,63.8,63.73,63.73,6200.0,45.4342,45.4342,45.3844,45.3844,6200.0
2005-03-23 11:35:00,63.71,63.71,63.61,63.61,8100.0,45.3701,45.3701,45.2989,45.2989,8100.0
2005-03-23 11:40:00,63.64,63.66,63.57,63.57,3400.0,45.3203,45.3345,45.2704,45.2704,3400.0
2005-03-23 11:45:00,63.58,63.58,63.43,63.49,8000.0,45.2776,45.2776,45.1707,45.2135,8000.0
2005-03-23 11:50:00,63.55,63.55,63.48,63.48,2800.0,45.2562,45.2562,45.2063,45.2063,2800.0
2005-03-23 11:55:00,63.48,63.49,63.42,63.49,2300.0,45.2063,45.2135,45.1636,45.2135,2300.0
2005-03-23 12:00:00,63.48,63.6,63.48,63.54,4500.0,45.2063,45.2918,45.2063,45.2491,4500.0
2005-03-23 12:05:00,63.57,63.57,63.5,63.54,4600.0,45.2704,45.2704,45.2206,45.2491,4600.0
2005-03-23 12:10:00,63.54,63.72,63.53,63.7,6000.0,45.2491,45.3773,45.2419,45.363,6000.0
2005-03-23 12:15:00,63.7,63.7,63.63,63.63,1200.0,45.363,45.363,45.3132,45.3132,1200.0
2005-03-23 12:20:00,63.65,63.65,63.63,63.63,1500.0,45.3274,45.3274,45.3132,45.3132,1500.0
2005-03-23 12:25:00,63.63,63.64,63.62,63.63,4300.0,45.3132,45.3203,45.306,45.3132,4300.0
2005-03-23 12:30:00,63.62,63.64,63.6,63.61,5100.0,45.306,45.3203,45.2918,45.2989,5100.0
2005-03-23 12:35:00,63.61,63.62,63.6,63.62,5800.0,45.2989,45.306,45.2918,45.306,5800.0
2005-03-23 12:40:00,63.61,63.62,63.6,63.6,5300.0,45.2989,45.306,45.2918,45.2918,5300.0
2005-03-23 12:45:00,63.61,63.61,63.57,63.57,10200.0,45.2989,45.2989,45.2704,45.2704,10200.0
2005-03-23 12:50:00,63.56,63.61,63.55,63.61,6700.0,45.2633,45.2989,45.2562,45.2989,6700.0
2005-03-23 12:55:00,63.61,63.61,63.61,63.61,300.0,45.2989,45.2989,45.2989,45.2989,300.0
2005-03-23 13:00:00,63.63,63.67,63.63,63.65,1700.0,45.3132,45.3416,45.3132,45.3274,1700.0
2005-03-23 13:05:00,63.64,63.65,63.61,63.65,1800.0,45.3203,45.3274,45.2989,45.3274,1800.0
2005-03-23 13:10:00,63.66,63.66,63.61,63.61,2600.0,45.3345,45.3345,45.2989,45.2989,2600.0
2005-03-23 13:15:00,63.61,63.61,63.53,63.53,3000.0,45.2989,45.2989,45.2419,45.2419,3000.0
2005-03-23 13:20:00,63.53,63.53,63.47,63.47,2100.0,45.2419,45.2419,45.1992,45.1992,2100.0
2005-03-23 13:25:00,63.48,63.48,63.38,63.41,8200.0,45.2063,45.2063,45.1351,45.1565,8200.0
2005-03-23 13:30:00,63.42,63.49,63.42,63.49,2000.0,45.1636,45.2135,45.1636,45.2135,2000.0
2005-03-23 13:35:00,63.53,63.55,63.53,63.55,1200.0,45.2419,45.2562,45.2419,45.2562,1200.0
2005-03-23 13:40:00,63.56,63.56,63.53,63.54,2100.0,45.2633,45.2633,45.2419,45.2491,2100.0
2005-03-23 13:45:00,63.55,63.63,63.55,63.6,4900.0,45.2562,45.3132,45.2562,45.2918,4900.0
2005-03-23 13:50:00,63.59,63.6,63.57,63.6,2800.0,45.2847,45.2918,45.2704,45.2918,2800.0
2005-03-23 13:55:00,63.59,63.59,63.56,63.57,3400.0,45.2847,45.2847,45.2633,45.2704,3400.0
2005-03-23 14:00:00,63.57,63.59,63.55,63.55,6600.0,45.2704,45.2847,45.2562,45.2562,6600.0
2005-03-23 14:05:00,63.54,63.58,63.54,63.56,4000.0,45.2491,45.2776,45.2491,45.2633,4000.0
2005-03-23 14:10:00,63.56,63.56,63.46,63.46,4700.0,45.2633,45.2633,45.1921,45.1921,4700.0
2005-03-23 14:15:00,63.45,63.45,63.31,63.32,4300.0,45.185,45.185,45.0853,45.0924,4300.0
2005-03-23 14:20:00,63.32,63.32,63.31,63.31,2500.0,45.0924,45.0924,45.0853,45.0853,2500.0
2005-03-23 14:25:00,63.33,63.42,63.33,63.42,2800.0,45.0995,45.1636,45.0995,45.1636,2800.0
2005-03-23 14:30:00,63.43,63.44,63.41,63.41,2700.0,45.1707,45.1779,45.1565,45.1565,2700.0
2005-03-23 14:35:00,63.4,63.4,63.22,63.25,6300.0,45.1494,45.1494,45.0212,45.0425,6300.0
2005-03-23 14:40:00,63.23,63.24,63.15,63.23,7700.0,45.0283,45.0354,44.9713,45.0283,7700.0
2005-03-23 14:45:00,63.16,63.16,63.05,63.07,10100.0,44.9785,44.9785,44.9001,44.9144,10100.0
2005-03-23 14:50:00,63.07,63.16,63.07,63.16,8200.0,44.9144,44.9785,44.9144,44.9785,8200.0
2005-03-23 14:55:00,63.16,63.19,63.16,63.17,3600.0,44.9785,44.9998,44.9785,44.9856,3600.0
2005-03-23 15:00:00,63.19,63.19,63.15,63.16,12100.0,44.9998,44.9998,44.9713,44.9785,12100.0
2005-03-23 15:05:00,63.18,63.18,63.15,63.16,8700.0,44.9927,44.9927,44.9713,44.9785,8700.0
2005-03-23 15:10:00,63.15,63.25,63.15,63.21,6900.0,44.9713,45.0425,44.9713,45.0141,6900.0
2005-03-23 15:15:00,63.22,63.22,63.19,63.19,4300.0,45.0212,45.0212,44.9998,44.9998,4300.0
2005-03-23 15:20:00,63.18,63.19,63.16,63.16,4300.0,44.9927,44.9998,44.9785,44.9785,4300.0
2005-03-23 15:25:00,63.16,63.16,63.13,63.14,6900.0,44.9785,44.9785,44.9571,44.9642,6900.0
2005-03-23 15:30:00,63.15,63.22,63.15,63.21,7200.0,44.9713,45.0212,44.9713,45.0141,7200.0
2005-03-23 15:35:00,63.21,63.24,63.19,63.23,8100.0,45.0141,45.0354,44.9998,45.0283,8100.0
2005-03-23 15:40:00,63.23,63.24,63.22,63.24,8400.0,45.0283,45.0354,45.0212,45.0354,8400.0
2005-03-23 15:45:00,63.24,63.27,63.24,63.27,5100.0,45.0354,45.0568,45.0354,45.0568,5100.0
2005-03-23 15:50:00,63.28,63.42,63.27,63.42,12000.0,45.0639,45.1636,45.0568,45.1636,12000.0
2005-03-23 15:55:00,63.4,63.4,63.32,63.32,11700.0,45.1494,45.1494,45.0924,45.0924,11700.0
2005-03-24 09:30:00,63.9,63.9,63.75,63.75,12200.0,45.5054,45.5054,45.3986,45.3986,12200.0
2005-03-24 09:35:00,63.8,63.8,63.65,63.65,3400.0,45.4342,45.4342,45.3274,45.3274,3400.0
2005-03-24 09:40:00,63.71,63.71,63.6,63.6,2900.0,45.3701,45.3701,45.2918,45.2918,2900.0
2005-03-24 09:45:00,63.58,63.88,63.56,63.88,7700.0,45.2776,45.4912,45.2633,45.4912,7700.0
2005-03-24 09:50:00,63.83,63.9,63.73,63.75,4200.0,45.4556,45.5054,45.3844,45.3986,4200.0
2005-03-24 09:55:00,63.75,63.85,63.65,63.67,4300.0,45.3986,45.4698,45.3274,45.3416,4300.0
2005-03-24 10:00:00,63.73,63.87,63.73,63.81,4900.0,45.3844,45.4841,45.3844,45.4413,4900.0
2005-03-24 10:05:00,63.81,63.81,63.7,63.7,1400.0,45.4413,45.4413,45.363,45.363,1400.0
2005-03-24 10:10:00,63.76,63.76,63.65,63.66,2300.0,45.4057,45.4057,45.3274,45.3345,2300.0
2005-03-24 10:15:00,63.67,63.67,63.6,63.65,3400.0,45.3416,45.3416,45.2918,45.3274,3400.0
2005-03-24 10:20:00,63.68,63.73,63.66,63.66,1300.0,45.3488,45.3844,45.3345,45.3345,1300.0
2005-03-24 10:25:00,63.66,63.73,63.63,63.72,2000.0,45.3345,45.3844,45.3132,45.3773,2000.0
2005-03-24 10:30:00,63.74,63.8,63.74,63.75,2700.0,45.3915,45.4342,45.3915,45.3986,2700.0
2005-03-24 10:35:00,63.73,63.74,63.7,63.7,2000.0,45.3844,45.3915,45.363,45.363,2000.0
2005-03-24 10:40:00,63.64,63.65,63.63,63.64,3300.0,45.3203,45.3274,45.3132,45.3203,3300.0
2005-03-24 10:45:00,63.63,63.65,63.56,63.56,5200.0,45.3132,45.3274,45.2633,45.2633,5200.0
2005-03-24 10:50:00,63.57,63.67,63.57,63.67,4400.0,45.2704,45.3416,45.2704,45.3416,4400.0
2005-03-24 10:55:00,63.65,63.65,63.61,63.63,2100.0,45.3274,45.3274,45.2989,45.3132,2100.0
2005-03-24 11:00:00,63.65,63.72,63.64,63.64,5900.0,45.3274,45.3773,45.3203,45.3203,5900.0
2005-03-24 11:05:00,63.63,63.69,63.57,63.64,7100.0,45.3132,45.3559,45.2704,45.3203,7100.0
2005-03-24 11:10:00,63.61,63.62,63.58,63.58,1400.0,45.2989,45.306,45.2776,45.2776,1400.0
2005-03-24 11:15:00,63.56,63.6,63.56,63.58,1500.0,45.2633,45.2918,45.2633,45.2776,1500.0
2005-03-24 11:20:00,63.64,63.68,63.6,63.65,2700.0,45.3203,45.3488,45.2918,45.3274,2700.0
2005-03-24 11:25:00,63.65,63.68,63.65,63.66,1100.0,45.3274,45.3488,45.3274,45.3345,1100.0
2005-03-24 11:30:00,63.65,63.68,63.65,63.67,1100.0,45.3274,45.3488,45.3274,45.3416,1100.0
2005-03-24 11:35:00,63.66,63.7,63.66,63.7,500.0,45.3345,45.363,45.3345,45.363,500.0
2005-03-24 11:40:00,63.69,63.7,63.67,63.7,700.0,45.3559,45.363,45.3416,45.363,700.0
2005-03-24 11:45:00,63.7,63.79,63.59,63.59,6600.0,45.363,45.4271,45.2847,45.2847,6600.0
2005-03-24 11:50:00,63.63,63.64,63.63,63.64,1400.0,45.3132,45.3203,45.3132,45.3203,1400.0
2005-03-24 11:55:00,63.6,63.64,63.6,63.64,800.0,45.2918,45.3203,45.2918,45.3203,800.0
2005-03-24 12:00:00,63.63,63.7,63.63,63.7,3000.0,45.3132,45.363,45.3132,45.363,3000.0
2005-03-24 12:05:00,63.72,63.75,63.7,63.75,4000.0,45.3773,45.3986,45.363,45.3986,4000.0
2005-03-24 12:10:00,63.75,63.78,63.75,63.76,5200.0,45.3986,45.42,45.3986,45.4057,5200.0
2005-03-24 12:15:00,63.74,63.74,63.68,63.68,700.0,45.3915,45.3915,45.3488,45.3488,700.0
2005-03-24 12:20:00,63.68,63.68,63.64,63.64,1800.0,45.3488,45.3488,45.3203,45.3203,1800.0
2005-03-24 12:25:00,63.62,63.65,63.57,63.57,4000.0,45.306,45.3274,45.2704,45.2704,4000.0
2005-03-24 12:30:00,63.56,63.64,63.56,63.64,4800.0,45.2633,45.3203,45.2633,45.3203,4800.0
2005-03-24 12:35:00,63.66,63.75,63.64,63.75,3600.0,45.3345,45.3986,45.3203,45.3986,3600.0
2005-03-24 12:40:00,63.75,63.8,63.62,63.71,4600.0,45.3986,45.4342,45.306,45.3701,4600.0
2005-03-24 12:45:00,63.71,63.71,63.69,63.71,900.0,45.3701,45.3701,45.3559,45.3701,900.0
2005-03-24 12:50:00,63.71,63.71,63.52,63.52,10900.0,45.3701,45.3701,45.2348,45.2348,10900.0
2005-03-24 12:55:00,63.52,63.58,63.52,63.58,6000.0,45.2348,45.2776,45.2348,45.2776,6000.0
2005-03-24 13:00:00,63.6,63.6,63.56,63.56,1300.0,45.2918,45.2918,45.2633,45.2633,1300.0
2005-03-24 13:05:00,63.57,63.57,63.52,63.52,3400.0,45.2704,45.2704,45.2348,45.2348,3400.0
2005-03-24 13:10:00,63.53,63.53,63.51,63.52,3000.0,45.2419,45.2419,45.2277,45.2348,3000.0
2005-03-24 13:15:00,63.51,63.54,63.51,63.53,2900.0,45.2277,45.2491,45.2277,45.2419,2900.0
2005-03-24 13:20:00,63.54,63.54,63.42,63.46,20900.0,45.2491,45.2491,45.1636,45.1921,20900.0
2005-03-24 13:25:00,63.42,63.42,63.37,63.37,4600.0,45.1636,45.1636,45.128,45.128,4600.0
2005-03-24 13:30:00,63.37,63.38,63.35,63.37,5200.0,45.128,45.1351,45.1138,45.128,5200.0
2005-03-24 13:35:00,63.39,63.44,63.39,63.44,3700.0,45.1422,45.1779,45.1422,45.1779,3700.0
2005-03-24 13:40:00,63.44,63.46,63.44,63.44,1400.0,45.1779,45.1921,45.1779,45.1779,1400.0
2005-03-24 13:45:00,63.44,63.44,63.28,63.32,6700.0,45.1779,45.1779,45.0639,45.0924,6700.0
2005-03-24 13:50:00,63.33,63.4,63.28,63.28,4600.0,45.0995,45.1494,45.0639,45.0639,4600.0
2005-03-24 13:55:00,63.26,63.26,63.21,63.26,2700.0,45.0497,45.0497,45.0141,45.0497,2700.0
2005-03-24 14:00:00,63.27,63.28,63.27,63.27,1800.0,45.0568,45.0639,45.0568,45.0568,1800.0
2005-03-24 14:05:00,63.28,63.38,63.28,63.38,3500.0,45.0639,45.1351,45.0639,45.1351,3500.0
2005-03-24 14:10:00,63.39,63.52,63.39,63.5,6300.0,45.1422,45.2348,45.1422,45.2206,6300.0
2005-03-24 14:15:00,63.5,63.5,63.4,63.43,11500.0,45.2206,45.2206,45.1494,45.1707,11500.0
2005-03-24 14:20:00,63.43,63.44,63.32,63.36,10200.0,45.1707,45.1779,45.0924,45.1209,10200.0
2005-03-24 14:25:00,63.37,63.47,63.33,63.34,8700.0,45.128,45.1992,45.0995,45.1066,8700.0
2005-03-24 14:30:00,63.35,63.35,63.33,63.33,1700.0,45.1138,45.1138,45.0995,45.0995,1700.0
2005-03-24 14:35:00,63.33,63.35,63.3,63.33,4000.0,45.0995,45.1138,45.0782,45.0995,4000.0
2005-03-24 14:40:00,63.32,63.33,63.29,63.31,13500.0,45.0924,45.0995,45.071,45.0853,13500.0
2005-03-24 14:45:00,63.31,63.31,63.29,63.31,8900.0,45.0853,45.0853,45.071,45.0853,8900.0
2005-03-24 14:50:00,63.31,63.31,63.22,63.24,7100.0,45.0853,45.0853,45.0212,45.0354,7100.0
2005-03-24 14:55:00,63.24,63.33,63.24,63.33,3300.0,45.0354,45.0995,45.0354,45.0995,3300.0
2005-03-24 15:00:00,63.34,63.4,63.34,63.38,4100.0,45.1066,45.1494,45.1066,45.1351,4100.0
2005-03-24 15:05:00,63.39,63.39,63.16,63.17,9000.0,45.1422,45.1422,44.9785,44.9856,9000.0
2005-03-24 15:10:00,63.17,63.2,63.07,63.2,5800.0,44.9856,45.0069,44.9144,45.0069,5800.0
2005-03-24 15:15:00,63.3,63.38,63.28,63.29,7500.0,45.0782,45.1351,45.0639,45.071,7500.0
2005-03-24 15:20:00,63.3,63.38,63.29,63.38,3500.0,45.0782,45.1351,45.071,45.1351,3500.0
2005-03-24 15:25:00,63.4,63.51,63.39,63.45,5800.0,45.1494,45.2277,45.1422,45.185,5800.0
2005-03-24 15:30:00,63.37,63.44,63.34,63.44,6000.0,45.128,45.1779,45.1066,45.1779,6000.0
2005-03-24 15:35:00,63.45,63.46,63.27,63.38,4500.0,45.185,45.1921,45.0568,45.1351,4500.0
2005-03-24 15:40:00,63.38,63.39,63.34,63.38,3800.0,45.1351,45.1422,45.1066,45.1351,3800.0
2005-03-24 15:45:00,63.38,63.4,63.34,63.38,2600.0,45.1351,45.1494,45.1066,45.1351,2600.0
2005-03-24 15:50:00,63.38,63.38,63.32,63.34,5200.0,45.1351,45.1351,45.0924,45.1066,5200.0
2005-03-24 15:55:00,63.34,63.35,63.34,63.35,6300.0,45.1066,45.1138,45.1066,45.1138,6300.0
2005-03-28 09:30:00,63.41,63.43,63.36,63.36,6500.0,45.1565,45.1707,45.1209,45.1209,6500.0
2005-03-28 09:35:00,63.37,63.37,63.29,63.37,1700.0,45.128,45.128,45.071,45.128,1700.0
2005-03-28 09:40:00,63.43,63.88,63.43,63.79,5200.0,45.1707,45.4912,45.1707,45.4271,5200.0
2005-03-28 09:45:00,63.79,63.82,63.6,63.6,3300.0,45.4271,45.4485,45.2918,45.2918,3300.0
2005-03-28 09:50:00,63.58,63.58,63.38,63.38,5300.0,45.2776,45.2776,45.1351,45.1351,5300.0
2005-03-28 09:55:00,63.37,63.37,63.28,63.33,4700.0,45.128,45.128,45.0639,45.0995,4700.0
2005-03-28 10:00:00,63.33,63.39,63.32,63.39,5400.0,45.0995,45.1422,45.0924,45.1422,5400.0
2005-03-28 10:05:00,63.4,63.44,63.39,63.4,4700.0,45.1494,45.1779,45.1422,45.1494,4700.0
2005-03-28 10:10:00,63.39,63.39,63.35,63.39,3200.0,45.1422,45.1422,45.1138,45.1422,3200.0
2005-03-28 10:15:00,63.39,63.41,63.23,63.23,10300.0,45.1422,45.1565,45.0283,45.0283,10300.0
2005-03-28 10:20:00,63.23,63.23,63.13,63.19,6600.0,45.0283,45.0283,44.9571,44.9998,6600.0
2005-03-28 10:25:00,63.19,63.24,63.19,63.24,3000.0,44.9998,45.0354,44.9998,45.0354,3000.0
2005-03-28 10:30:00,63.24,63.28,63.21,63.21,10700.0,45.0354,45.0639,45.0141,45.0141,10700.0
2005-03-28 10:35:00,63.2,63.2,63.1,63.2,4600.0,45.0069,45.0069,44.9357,45.0069,4600.0
2005-03-28 10:40:00,63.18,63.2,63.18,63.19,1900.0,44.9927,45.0069,44.9927,44.9998,1900.0
2005-03-28 10:45:00,63.2,63.25,63.2,63.25,3000.0,45.0069,45.0425,45.0069,45.0425,3000.0
2005-03-28 10:50:00,63.24,63.24,63.06,63.14,4100.0,45.0354,45.0354,44.9072,44.9642,4100.0
2005-03-28 10:55:00,63.17,63.17,63.13,63.13,1200.0,44.9856,44.9856,44.9571,44.9571,1200.0
2005-03-28 11:00:00,63.13,63.13,62.95,62.98,6900.0,44.9571,44.9571,44.8289,44.8503,6900.0
2005-03-28 11:05:00,62.98,62.98,62.76,62.78,10400.0,44.8503,44.8503,44.6936,44.7078,10400.0
2005-03-28 11:10:00,62.79,62.87,62.79,62.87,4400.0,44.715,44.7719,44.715,44.7719,4400.0
2005-03-28 11:15:00,62.88,63.03,62.88,63.01,6200.0,44.7791,44.8859,44.7791,44.8716,6200.0
2005-03-28 11:20:00,63.02,63.02,62.97,62.97,4900.0,44.8788,44.8788,44.8432,44.8432,4900.0
2005-03-28 11:25:00,62.97,63.02,62.97,62.97,4800.0,44.8432,44.8788,44.8432,44.8432,4800.0
2005-03-28 11:30:00,62.97,63.0,62.97,62.98,3500.0,44.8432,44.8645,44.8432,44.8503,3500.0
2005-03-28 11:35:00,62.98,62.98,62.83,62.89,5300.0,44.8503,44.8503,44.7435,44.7862,5300.0
2005-03-28 11:40:00,62.89,62.9,62.86,62.87,7200.0,44.7862,44.7933,44.7648,44.7719,7200.0
2005-03-28 11:45:00,62.88,62.9,62.88,62.89,3500.0,44.7791,44.7933,44.7791,44.7862,3500.0
2005-03-28 11:50:00,62.88,62.88,62.84,62.84,3800.0,44.7791,44.7791,44.7506,44.7506,3800.0
2005-03-28 11:55:00,62.84,62.87,62.81,62.81,3400.0,44.7506,44.7719,44.7292,44.7292,3400.0
2005-03-28 12:00:00,62.81,62.81,62.73,62.79,4600.0,44.7292,44.7292,44.6722,44.715,4600.0
2005-03-28 12:05:00,62.79,62.79,62.68,62.69,2700.0,44.715,44.715,44.6366,44.6438,2700.0
2005-03-28 12:10:00,62.69,62.7,62.61,62.7,6400.0,44.6438,44.6509,44.5868,44.6509,6400.0
2005-03-28 12:15:00,62.7,62.74,62.59,62.59,7800.0,44.6509,44.6794,44.5725,44.5725,7800.0
2005-03-28 12:20:00,62.58,62.59,62.58,62.59,4300.0,44.5654,44.5725,44.5654,44.5725,4300.0
2005-03-28 12:25:00,62.59,62.59,62.54,62.59,14500.0,44.5725,44.5725,44.5369,44.5725,14500.0
2005-03-28 12:30:00,62.59,62.59,62.52,62.59,21100.0,44.5725,44.5725,44.5227,44.5725,21100.0
2005-03-28 12:35:00,62.59,62.59,62.45,62.46,9500.0,44.5725,44.5725,44.4728,44.48,9500.0
2005-03-28 12:40:00,62.47,62.48,62.45,62.47,6100.0,44.4871,44.4942,44.4728,44.4871,6100.0
2005-03-28 12:45:00,62.47,62.49,62.47,62.49,4200.0,44.4871,44.5013,44.4871,44.5013,4200.0
2005-03-28 12:50:00,62.48,62.49,62.42,62.42,3000.0,44.4942,44.5013,44.4515,44.4515,3000.0
2005-03-28 12:55:00,62.43,62.46,62.43,62.45,2300.0,44.4586,44.48,44.4586,44.4728,2300.0
2005-03-28 13:00:00,62.47,62.49,62.46,62.46,5100.0,44.4871,44.5013,44.48,44.48,5100.0
2005-03-28 13:05:00,62.47,62.48,62.47,62.48,2300.0,44.4871,44.4942,44.4871,44.4942,2300.0
2005-03-28 13:10:00,62.47,62.49,62.43,62.49,4600.0,44.4871,44.5013,44.4586,44.5013,4600.0
2005-03-28 13:15:00,62.49,62.49,62.48,62.48,3800.0,44.5013,44.5013,44.4942,44.4942,3800.0
2005-03-28 13:20:00,62.49,62.49,62.43,62.44,6300.0,44.5013,44.5013,44.4586,44.4657,6300.0
2005-03-28 13:25:00,62.43,62.46,62.43,62.46,2900.0,44.4586,44.48,44.4586,44.48,2900.0
2005-03-28 13:30:00,62.46,62.48,62.45,62.46,3100.0,44.48,44.4942,44.4728,44.48,3100.0
2005-03-28 13:35:00,62.46,62.48,62.44,62.44,10000.0,44.48,44.4942,44.4657,44.4657,10000.0
2005-03-28 13:40:00,62.45,62.49,62.45,62.49,6600.0,44.4728,44.5013,44.4728,44.5013,6600.0
2005-03-28 13:45:00,62.49,62.6,62.48,62.52,22000.0,44.5013,44.5797,44.4942,44.5227,22000.0
2005-03-28 13:50:00,62.5,62.5,62.45,62.48,3000.0,44.5084,44.5084,44.4728,44.4942,3000.0
2005-03-28 13:55:00,62.48,62.48,62.39,62.41,4300.0,44.4942,44.4942,44.4301,44.4444,4300.0
2005-03-28 14:00:00,62.41,62.47,62.41,62.47,3800.0,44.4444,44.4871,44.4444,44.4871,3800.0
2005-03-28 14:05:00,62.47,62.47,62.44,62.44,1100.0,44.4871,44.4871,44.4657,44.4657,1100.0
2005-03-28 14:10:00,62.44,62.46,62.44,62.46,1300.0,44.4657,44.48,44.4657,44.48,1300.0
2005-03-28 14:15:00,62.47,62.5,62.4,62.4,4900.0,44.4871,44.5084,44.4372,44.4372,4900.0
2005-03-28 14:20:00,62.4,62.4,62.38,62.39,900.0,44.4372,44.4372,44.423,44.4301,900.0
2005-03-28 14:25:00,62.38,62.49,62.38,62.49,4900.0,44.423,44.5013,44.423,44.5013,4900.0
2005-03-28 14:30:00,62.49,62.5,62.48,62.5,8100.0,44.5013,44.5084,44.4942,44.5084,8100.0
2005-03-28 14:35:00,62.48,62.49,62.4,62.48,8600.0,44.4942,44.5013,44.4372,44.4942,8600.0
2005-03-28 14:40:00,62.49,62.5,62.46,62.48,8600.0,44.5013,44.5084,44.48,44.4942,8600.0
2005-03-28 14:45:00,62.47,62.5,62.47,62.48,10600.0,44.4871,44.5084,44.4871,44.4942,10600.0
2005-03-28 14:50:00,62.48,62.49,62.47,62.49,3800.0,44.4942,44.5013,44.4871,44.5013,3800.0
2005-03-28 14:55:00,62.49,62.5,62.46,62.46,11200.0,44.5013,44.5084,44.48,44.48,11200.0
2005-03-28 15:00:00,62.46,62.49,62.4,62.48,8400.0,44.48,44.5013,44.4372,44.4942,8400.0
2005-03-28 15:05:00,62.49,62.51,62.45,62.48,20700.0,44.5013,44.5156,44.4728,44.4942,20700.0
2005-03-28 15:10:00,62.47,62.49,62.44,62.46,7300.0,44.4871,44.5013,44.4657,44.48,7300.0
2005-03-28 15:15:00,62.47,62.55,62.47,62.54,9600.0,44.4871,44.5441,44.4871,44.5369,9600.0
2005-03-28 15:20:00,62.54,62.54,62.43,62.44,5200.0,44.5369,44.5369,44.4586,44.4657,5200.0
2005-03-28 15:25:00,62.44,62.44,62.33,62.33,11900.0,44.4657,44.4657,44.3874,44.3874,11900.0
2005-03-28 15:30:00,62.34,62.37,62.33,62.34,17500.0,44.3945,44.4159,44.3874,44.3945,17500.0
2005-03-28 15:35:00,62.33,62.34,62.3,62.3,22000.0,44.3874,44.3945,44.366,44.366,22000.0
2005-03-28 15:40:00,62.3,62.3,62.24,62.25,13900.0,44.366,44.366,44.3233,44.3304,13900.0
2005-03-28 15:45:00,62.25,62.29,62.23,62.24,12400.0,44.3304,44.3589,44.3162,44.3233,12400.0
2005-03-28 15:50:00,62.25,62.32,62.2,62.24,25300.0,44.3304,44.3803,44.2948,44.3233,25300.0
2005-03-28 15:55:00,62.25,62.41,62.25,62.28,22900.0,44.3304,44.4444,44.3304,44.3518,22900.0
2005-03-29 09:30:00,62.23,62.23,62.18,62.23,2500.0,44.3162,44.3162,44.2806,44.3162,2500.0
2005-03-29 09:35:00,62.17,62.18,61.92,61.93,7000.0,44.2734,44.2806,44.0954,44.1025,7000.0
2005-03-29 09:40:00,62.0,62.28,62.0,62.28,2400.0,44.1524,44.3518,44.1524,44.3518,2400.0
2005-03-29 09:45:00,62.35,62.49,62.33,62.48,2500.0,44.4016,44.5013,44.3874,44.4942,2500.0
2005-03-29 09:50:00,62.44,62.44,62.0,62.07,5200.0,44.4657,44.4657,44.1524,44.2022,5200.0
2005-03-29 09:55:00,61.99,62.08,61.86,61.87,4600.0,44.1453,44.2094,44.0527,44.0598,4600.0
2005-03-29 10:00:00,61.87,61.9,61.8,61.85,7300.0,44.0598,44.0812,44.01,44.0456,7300.0
2005-03-29 10:05:00,61.85,62.0,61.85,62.0,6300.0,44.0456,44.1524,44.0456,44.1524,6300.0
2005-03-29 10:10:00,62.0,62.18,62.0,62.15,10000.0,44.1524,44.2806,44.1524,44.2592,10000.0
2005-03-29 10:15:00,62.15,62.15,61.98,61.99,6700.0,44.2592,44.2592,44.1381,44.1453,6700.0
2005-03-29 10:20:00,62.0,62.09,61.98,62.05,7500.0,44.1524,44.2165,44.1381,44.188,7500.0
2005-03-29 10:25:00,62.06,62.1,62.04,62.08,12100.0,44.1951,44.2236,44.1809,44.2094,12100.0
2005-03-29 10:30:00,62.09,62.19,62.07,62.19,9900.0,44.2165,44.2877,44.2022,44.2877,9900.0
2005-03-29 10:35:00,62.19,62.27,62.19,62.27,6300.0,44.2877,44.3447,44.2877,44.3447,6300.0
2005-03-29 10:40:00,62.27,62.42,62.27,62.42,9100.0,44.3447,44.4515,44.3447,44.4515,9100.0
2005-03-29 10:45:00,62.4,62.41,62.39,62.39,5900.0,44.4372,44.4444,44.4301,44.4301,5900.0
2005-03-29 10:50:00,62.39,62.39,62.28,62.28,4600.0,44.4301,44.4301,44.3518,44.3518,4600.0
2005-03-29 10:55:00,62.28,62.28,62.26,62.26,2300.0,44.3518,44.3518,44.3375,44.3375,2300.0
2005-03-29 11:00:00,62.27,62.29,62.26,62.26,4900.0,44.3447,44.3589,44.3375,44.3375,4900.0
2005-03-29 11:05:00,62.25,62.25,62.21,62.21,5100.0,44.3304,44.3304,44.3019,44.3019,5100.0
2005-03-29 11:10:00,62.21,62.21,62.11,62.11,3600.0,44.3019,44.3019,44.2307,44.2307,3600.0
2005-03-29 11:15:00,62.1,62.14,62.09,62.13,4500.0,44.2236,44.2521,44.2165,44.245,4500.0
2005-03-29 11:20:00,62.13,62.14,62.11,62.11,2600.0,44.245,44.2521,44.2307,44.2307,2600.0
2005-03-29 11:25:00,62.1,62.1,62.08,62.08,10400.0,44.2236,44.2236,44.2094,44.2094,10400.0
2005-03-29 11:30:00,62.07,62.07,62.05,62.05,26300.0,44.2022,44.2022,44.188,44.188,26300.0
2005-03-29 11:35:00,62.05,62.13,62.05,62.13,11200.0,44.188,44.245,44.188,44.245,11200.0
2005-03-29 11:40:00,62.14,62.17,62.14,62.14,3800.0,44.2521,44.2734,44.2521,44.2521,3800.0
2005-03-29 11:45:00,62.12,62.12,62.08,62.11,2200.0,44.2378,44.2378,44.2094,44.2307,2200.0
2005-03-29 11:50:00,62.11,62.16,62.11,62.16,1400.0,44.2307,44.2663,44.2307,44.2663,1400.0
2005-03-29 11:55:00,62.17,62.2,62.13,62.19,8000.0,44.2734,44.2948,44.245,44.2877,8000.0
2005-03-29 12:00:00,62.2,62.24,62.2,62.23,3000.0,44.2948,44.3233,44.2948,44.3162,3000.0
2005-03-29 12:05:00,62.24,62.25,62.24,62.24,3800.0,44.3233,44.3304,44.3233,44.3233,3800.0
2005-03-29 12:10:00,62.24,62.25,62.23,62.24,5100.0,44.3233,44.3304,44.3162,44.3233,5100.0
2005-03-29 12:15:00,62.24,62.27,62.19,62.19,3700.0,44.3233,44.3447,44.2877,44.2877,3700.0
2005-03-29 12:20:00,62.19,62.19,62.18,62.18,1700.0,44.2877,44.2877,44.2806,44.2806,1700.0
2005-03-29 12:25:00,62.18,62.18,62.17,62.17,800.0,44.2806,44.2806,44.2734,44.2734,800.0
2005-03-29 12:30:00,62.17,62.19,62.16,62.19,4100.0,44.2734,44.2877,44.2663,44.2877,4100.0
2005-03-29 12:35:00,62.19,62.2,62.18,62.2,3300.0,44.2877,44.2948,44.2806,44.2948,3300.0
2005-03-29 12:40:00,62.2,62.23,62.2,62.23,1100.0,44.2948,44.3162,44.2948,44.3162,1100.0
2005-03-29 12:45:00,62.23,62.24,62.23,62.23,1100.0,44.3162,44.3233,44.3162,44.3162,1100.0
2005-03-29 12:50:00,62.23,62.24,62.21,62.21,2100.0,44.3162,44.3233,44.3019,44.3019,2100.0
2005-03-29 12:55:00,62.21,62.21,62.12,62.12,2100.0,44.3019,44.3019,44.2378,44.2378,2100.0
2005-03-29 13:00:00,62.1,62.15,62.08,62.15,12800.0,44.2236,44.2592,44.2094,44.2592,12800.0
2005-03-29 13:05:00,62.15,62.15,62.12,62.12,3200.0,44.2592,44.2592,44.2378,44.2378,3200.0
2005-03-29 13:10:00,62.1,62.1,61.91,61.91,17300.0,44.2236,44.2236,44.0883,44.0883,17300.0
2005-03-29 13:15:00,61.91,61.91,61.85,61.88,4200.0,44.0883,44.0883,44.0456,44.0669,4200.0
2005-03-29 13:20:00,61.88,61.88,61.82,61.86,5800.0,44.0669,44.0669,44.0242,44.0527,5800.0
2005-03-29 13:25:00,61.86,61.92,61.86,61.92,2100.0,44.0527,44.0954,44.0527,44.0954,2100.0
2005-03-29 13:30:00,61.93,61.95,61.89,61.95,2900.0,44.1025,44.1168,44.074,44.1168,2900.0
2005-03-29 13:35:00,61.96,62.07,61.96,62.07,3300.0,44.1239,44.2022,44.1239,44.2022,3300.0
2005-03-29 13:40:00,62.08,62.08,62.05,62.05,2700.0,44.2094,44.2094,44.188,44.188,2700.0
2005-03-29 13:45:00,62.03,62.04,61.99,62.0,2600.0,44.1737,44.1809,44.1453,44.1524,2600.0
2005-03-29 13:50:00,61.97,62.01,61.92,62.0,2800.0,44.131,44.1595,44.0954,44.1524,2800.0
2005-03-29 13:55:00,61.99,62.0,61.99,61.99,2900.0,44.1453,44.1524,44.1453,44.1453,2900.0
2005-03-29 14:00:00,61.98,61.98,61.88,61.88,2400.0,44.1381,44.1381,44.0669,44.0669,2400.0
2005-03-29 14:05:00,61.89,61.9,61.83,61.9,6600.0,44.074,44.0812,44.0313,44.0812,6600.0
2005-03-29 14:10:00,61.88,61.9,61.88,61.88,3800.0,44.0669,44.0812,44.0669,44.0669,3800.0
2005-03-29 14:15:00,61.88,61.88,61.86,61.86,3600.0,44.0669,44.0669,44.0527,44.0527,3600.0
2005-03-29 14:20:00,61.84,61.9,61.81,61.81,14700.0,44.0384,44.0812,44.0171,44.0171,14700.0
2005-03-29 14:25:00,61.81,61.85,61.81,61.85,4500.0,44.0171,44.0456,44.0171,44.0456,4500.0
2005-03-29 14:30:00,61.87,61.88,61.87,61.87,1200.0,44.0598,44.0669,44.0598,44.0598,1200.0
2005-03-29 14:35:00,61.88,61.92,61.88,61.89,1500.0,44.0669,44.0954,44.0669,44.074,1500.0
2005-03-29 14:40:00,61.92,61.94,61.89,61.89,3500.0,44.0954,44.1097,44.074,44.074,3500.0
2005-03-29 14:45:00,61.87,61.91,61.84,61.91,5200.0,44.0598,44.0883,44.0384,44.0883,5200.0
2005-03-29 14:50:00,61.91,61.95,61.91,61.95,3300.0,44.0883,44.1168,44.0883,44.1168,3300.0
2005-03-29 14:55:00,61.95,62.04,61.95,61.99,5400.0,44.1168,44.1809,44.1168,44.1453,5400.0
2005-03-29 15:00:00,62.0,62.0,61.9,61.9,11300.0,44.1524,44.1524,44.0812,44.0812,11300.0
2005-03-29 15:05:00,61.89,61.89,61.87,61.89,2800.0,44.074,44.074,44.0598,44.074,2800.0
2005-03-29 15:10:00,61.92,61.95,61.92,61.94,4000.0,44.0954,44.1168,44.0954,44.1097,4000.0
2005-03-29 15:15:00,61.93,61.93,61.79,61.85,6700.0,44.1025,44.1025,44.0028,44.0456,6700.0
2005-03-29 15:20:00,61.85,61.92,61.83,61.92,2900.0,44.0456,44.0954,44.0313,44.0954,2900.0
2005-03-29 15:25:00,61.93,61.94,61.92,61.93,9600.0,44.1025,44.1097,44.0954,44.1025,9600.0
2005-03-29 15:30:00,61.94,62.03,61.91,61.99,14200.0,44.1097,44.1737,44.0883,44.1453,14200.0
2005-03-29 15:35:00,61.96,61.96,61.9,61.9,12000.0,44.1239,44.1239,44.0812,44.0812,12000.0
2005-03-29 15:40:00,61.9,61.98,61.9,61.98,10600.0,44.0812,44.1381,44.0812,44.1381,10600.0
2005-03-29 15:45:00,61.97,62.0,61.97,61.98,33800.0,44.131,44.1524,44.131,44.1381,33800.0
2005-03-29 15:50:00,61.98,61.98,61.82,61.85,15600.0,44.1381,44.1381,44.0242,44.0456,15600.0
2005-03-29 15:55:00,61.84,61.85,61.84,61.85,12900.0,44.0384,44.0456,44.0384,44.0456,12900.0
2005-03-30 09:30:00,61.85,61.85,61.85,61.85,5700.0,44.0456,44.0456,44.0456,44.0456,5700.0
2005-03-30 09:35:00,61.89,62.29,61.88,62.29,9900.0,44.074,44.3589,44.0669,44.3589,9900.0
2005-03-30 09:40:00,62.3,62.45,62.25,62.27,4200.0,44.366,44.4728,44.3304,44.3447,4200.0
2005-03-30 09:45:00,62.26,62.26,62.23,62.24,2000.0,44.3375,44.3375,44.3162,44.3233,2000.0
2005-03-30 09:50:00,62.2,62.43,62.2,62.34,6600.0,44.2948,44.4586,44.2948,44.3945,6600.0
2005-03-30 09:55:00,62.34,62.34,62.28,62.33,1700.0,44.3945,44.3945,44.3518,44.3874,1700.0
2005-03-30 10:00:00,62.32,62.32,62.27,62.3,6500.0,44.3803,44.3803,44.3447,44.366,6500.0
2005-03-30 10:05:00,62.3,62.3,62.23,62.25,11500.0,44.366,44.366,44.3162,44.3304,11500.0
2005-03-30 10:10:00,62.25,62.25,62.16,62.17,6000.0,44.3304,44.3304,44.2663,44.2734,6000.0
2005-03-30 10:15:00,62.17,62.17,62.04,62.08,8000.0,44.2734,44.2734,44.1809,44.2094,8000.0
2005-03-30 10:20:00,62.08,62.1,62.07,62.08,6300.0,44.2094,44.2236,44.2022,44.2094,6300.0
2005-03-30 10:25:00,62.08,62.1,61.96,62.04,11600.0,44.2094,44.2236,44.1239,44.1809,11600.0
2005-03-30 10:30:00,62.04,62.06,62.04,62.05,5700.0,44.1809,44.1951,44.1809,44.188,5700.0
2005-03-30 10:35:00,62.05,62.08,62.04,62.08,6800.0,44.188,44.2094,44.1809,44.2094,6800.0
2005-03-30 10:40:00,62.08,62.09,62.06,62.06,3700.0,44.2094,44.2165,44.1951,44.1951,3700.0
2005-03-30 10:45:00,62.08,62.1,62.04,62.05,5200.0,44.2094,44.2236,44.1809,44.188,5200.0
2005-03-30 10:50:00,62.05,62.05,61.97,62.03,15200.0,44.188,44.188,44.131,44.1737,15200.0
2005-03-30 10:55:00,62.0,62.02,61.99,61.99,5700.0,44.1524,44.1666,44.1453,44.1453,5700.0
2005-03-30 11:00:00,62.0,62.0,61.85,61.95,6800.0,44.1524,44.1524,44.0456,44.1168,6800.0
2005-03-30 11:05:00,61.94,61.94,61.86,61.87,6300.0,44.1097,44.1097,44.0527,44.0598,6300.0
2005-03-30 11:10:00,61.87,61.87,61.8,61.86,5200.0,44.0598,44.0598,44.01,44.0527,5200.0
2005-03-30 11:15:00,61.87,61.9,61.87,61.9,3600.0,44.0598,44.0812,44.0598,44.0812,3600.0
2005-03-30 11:20:00,61.89,61.89,61.8,61.81,2400.0,44.074,44.074,44.01,44.0171,2400.0
2005-03-30 11:25:00,61.83,61.84,61.8,61.82,2700.0,44.0313,44.0384,44.01,44.0242,2700.0
2005-03-30 11:30:00,61.82,61.83,61.8,61.8,4800.0,44.0242,44.0313,44.01,44.01,4800.0
2005-03-30 11:35:00,61.8,61.8,61.76,61.77,3600.0,44.01,44.01,43.9815,43.9886,3600.0
2005-03-30 11:40:00,61.76,61.9,61.74,61.9,3600.0,43.9815,44.0812,43.9672,44.0812,3600.0
2005-03-30 11:45:00,61.9,61.93,61.9,61.93,3800.0,44.0812,44.1025,44.0812,44.1025,3800.0
2005-03-30 11:50:00,61.92,61.92,61.9,61.9,2600.0,44.0954,44.0954,44.0812,44.0812,2600.0
2005-03-30 11:55:00,61.87,61.93,61.87,61.93,2600.0,44.0598,44.1025,44.0598,44.1025,2600.0
2005-03-30 12:00:00,61.93,62.03,61.93,62.03,5300.0,44.1025,44.1737,44.1025,44.1737,5300.0
2005-03-30 12:05:00,62.02,62.04,62.02,62.03,2400.0,44.1666,44.1809,44.1666,44.1737,2400.0
2005-03-30 12:10:00,62.03,62.03,61.96,61.97,9000.0,44.1737,44.1737,44.1239,44.131,9000.0
2005-03-30 12:15:00,61.97,61.97,61.92,61.97,5800.0,44.131,44.131,44.0954,44.131,5800.0
2005-03-30 12:20:00,61.98,62.0,61.98,62.0,2400.0,44.1381,44.1524,44.1381,44.1524,2400.0
2005-03-30 12:25:00,62.0,62.03,61.99,62.01,2900.0,44.1524,44.1737,44.1453,44.1595,2900.0
2005-03-30 12:30:00,62.01,62.02,62.0,62.01,1400.0,44.1595,44.1666,44.1524,44.1595,1400.0
2005-03-30 12:35:00,61.99,61.99,61.92,61.92,3700.0,44.1453,44.1453,44.0954,44.0954,3700.0
2005-03-30 12:40:00,61.89,61.89,61.84,61.85,4800.0,44.074,44.074,44.0384,44.0456,4800.0
2005-03-30 12:45:00,61.85,61.88,61.84,61.88,4500.0,44.0456,44.0669,44.0384,44.0669,4500.0
2005-03-30 12:50:00,61.88,61.88,61.81,61.83,2100.0,44.0669,44.0669,44.0171,44.0313,2100.0
2005-03-30 12:55:00,61.83,61.94,61.78,61.78,4200.0,44.0313,44.1097,43.9957,43.9957,4200.0
2005-03-30 13:00:00,61.76,61.78,61.75,61.76,2100.0,43.9815,43.9957,43.9743,43.9815,2100.0
2005-03-30 13:05:00,61.76,61.77,61.75,61.76,2300.0,43.9815,43.9886,43.9743,43.9815,2300.0
2005-03-30 13:10:00,61.77,61.81,61.77,61.81,1400.0,43.9886,44.0171,43.9886,44.0171,1400.0
2005-03-30 13:15:00,61.81,61.81,61.81,61.81,300.0,44.0171,44.0171,44.0171,44.0171,300.0
2005-03-30 13:20:00,61.81,61.81,61.8,61.81,3500.0,44.0171,44.0171,44.01,44.0171,3500.0
2005-03-30 13:25:00,61.82,61.88,61.8,61.8,5200.0,44.0242,44.0669,44.01,44.01,5200.0
2005-03-30 13:30:00,61.82,61.88,61.82,61.87,4500.0,44.0242,44.0669,44.0242,44.0598,4500.0
2005-03-30 13:35:00,61.88,61.88,61.85,61.86,3200.0,44.0669,44.0669,44.0456,44.0527,3200.0
2005-03-30 13:40:00,61.86,61.86,61.81,61.81,3500.0,44.0527,44.0527,44.0171,44.0171,3500.0
2005-03-30 13:45:00,61.8,61.8,61.72,61.74,5500.0,44.01,44.01,43.953,43.9672,5500.0
2005-03-30 13:50:00,61.79,61.83,61.79,61.81,2100.0,44.0028,44.0313,44.0028,44.0171,2100.0
2005-03-30 13:55:00,61.81,61.95,61.81,61.95,9900.0,44.0171,44.1168,44.0171,44.1168,9900.0
2005-03-30 14:00:00,61.93,61.99,61.93,61.99,2300.0,44.1025,44.1453,44.1025,44.1453,2300.0
2005-03-30 14:05:00,61.99,62.05,61.98,62.02,6800.0,44.1453,44.188,44.1381,44.1666,6800.0
2005-03-30 14:10:00,61.98,61.98,61.93,61.93,3000.0,44.1381,44.1381,44.1025,44.1025,3000.0
2005-03-30 14:15:00,61.94,61.94,61.81,61.81,2200.0,44.1097,44.1097,44.0171,44.0171,2200.0
2005-03-30 14:20:00,61.82,61.82,61.72,61.72,3300.0,44.0242,44.0242,43.953,43.953,3300.0
2005-03-30 14:25:00,61.74,61.74,61.64,61.64,3000.0,43.9672,43.9672,43.896,43.896,3000.0
2005-03-30 14:30:00,61.64,61.73,61.63,61.73,2400.0,43.896,43.9601,43.8889,43.9601,2400.0
2005-03-30 14:35:00,61.74,61.87,61.74,61.86,2200.0,43.9672,44.0598,43.9672,44.0527,2200.0
2005-03-30 14:40:00,61.87,61.87,61.81,61.84,5700.0,44.0598,44.0598,44.0171,44.0384,5700.0
2005-03-30 14:45:00,61.84,61.85,61.83,61.84,3600.0,44.0384,44.0456,44.0313,44.0384,3600.0
2005-03-30 14:50:00,61.84,61.9,61.81,61.84,8200.0,44.0384,44.0812,44.0171,44.0384,8200.0
2005-03-30 14:55:00,61.84,61.88,61.8,61.88,6000.0,44.0384,44.0669,44.01,44.0669,6000.0
2005-03-30 15:00:00,61.9,62.03,61.9,61.95,10200.0,44.0812,44.1737,44.0812,44.1168,10200.0
2005-03-30 15:05:00,61.93,61.93,61.89,61.92,4900.0,44.1025,44.1025,44.074,44.0954,4900.0
2005-03-30 15:10:00,61.92,61.92,61.84,61.84,3400.0,44.0954,44.0954,44.0384,44.0384,3400.0
2005-03-30 15:15:00,61.86,61.95,61.86,61.95,3200.0,44.0527,44.1168,44.0527,44.1168,3200.0
2005-03-30 15:20:00,61.95,61.98,61.95,61.96,4500.0,44.1168,44.1381,44.1168,44.1239,4500.0
2005-03-30 15:25:00,61.96,61.99,61.96,61.99,3900.0,44.1239,44.1453,44.1239,44.1453,3900.0
2005-03-30 15:30:00,61.99,62.01,61.95,61.95,5300.0,44.1453,44.1595,44.1168,44.1168,5300.0
2005-03-30 15:35:00,61.94,62.05,61.94,62.05,10800.0,44.1097,44.188,44.1097,44.188,10800.0
2005-03-30 15:40:00,62.02,62.05,61.99,62.05,5600.0,44.1666,44.188,44.1453,44.188,5600.0
2005-03-30 15:45:00,62.04,62.05,62.03,62.05,9000.0,44.1809,44.188,44.1737,44.188,9000.0
2005-03-30 15:50:00,62.05,62.05,62.0,62.02,11000.0,44.188,44.188,44.1524,44.1666,11000.0
2005-03-30 15:55:00,62.0,62.0,61.94,61.95,24500.0,44.1524,44.1524,44.1097,44.1168,24500.0
2005-03-31 09:30:00,62.18,62.21,62.18,62.18,5600.0,44.2806,44.3019,44.2806,44.2806,5600.0
2005-03-31 09:35:00,62.08,62.08,61.91,61.91,2200.0,44.2094,44.2094,44.0883,44.0883,2200.0
2005-03-31 09:40:00,61.95,62.17,61.84,62.17,4100.0,44.1168,44.2734,44.0384,44.2734,4100.0
2005-03-31 09:45:00,62.02,62.35,62.02,62.29,4500.0,44.1666,44.4016,44.1666,44.3589,4500.0
2005-03-31 09:50:00,62.29,62.29,62.26,62.27,1200.0,44.3589,44.3589,44.3375,44.3447,1200.0
2005-03-31 09:55:00,62.27,62.27,62.15,62.26,3700.0,44.3447,44.3447,44.2592,44.3375,3700.0
2005-03-31 10:00:00,62.26,62.26,62.1,62.1,2600.0,44.3375,44.3375,44.2236,44.2236,2600.0
2005-03-31 10:05:00,62.1,62.1,62.09,62.09,3300.0,44.2236,44.2236,44.2165,44.2165,3300.0
2005-03-31 10:10:00,62.09,62.09,62.03,62.03,2400.0,44.2165,44.2165,44.1737,44.1737,2400.0
2005-03-31 10:15:00,62.05,62.05,61.94,62.04,4100.0,44.188,44.188,44.1097,44.1809,4100.0
2005-03-31 10:20:00,62.04,62.04,61.99,62.01,2900.0,44.1809,44.1809,44.1453,44.1595,2900.0
2005-03-31 10:25:00,62.08,62.12,62.08,62.11,3200.0,44.2094,44.2378,44.2094,44.2307,3200.0
2005-03-31 10:30:00,62.11,62.11,62.07,62.11,6000.0,44.2307,44.2307,44.2022,44.2307,6000.0
2005-03-31 10:35:00,62.1,62.1,61.99,61.99,3500.0,44.2236,44.2236,44.1453,44.1453,3500.0
2005-03-31 10:40:00,61.99,62.13,61.98,62.13,3900.0,44.1453,44.245,44.1381,44.245,3900.0
2005-03-31 10:45:00,62.13,62.21,62.13,62.21,3300.0,44.245,44.3019,44.245,44.3019,3300.0
2005-03-31 10:50:00,62.25,62.25,62.17,62.17,1500.0,44.3304,44.3304,44.2734,44.2734,1500.0
2005-03-31 10:55:00,62.17,62.17,62.08,62.08,2900.0,44.2734,44.2734,44.2094,44.2094,2900.0
2005-03-31 11:00:00,62.11,62.16,62.11,62.16,2200.0,44.2307,44.2663,44.2307,44.2663,2200.0
2005-03-31 11:05:00,62.17,62.27,62.17,62.27,3300.0,44.2734,44.3447,44.2734,44.3447,3300.0
2005-03-31 11:10:00,62.23,62.25,62.21,62.25,1400.0,44.3162,44.3304,44.3019,44.3304,1400.0
2005-03-31 11:15:00,62.25,62.37,62.25,62.37,1500.0,44.3304,44.4159,44.3304,44.4159,1500.0
2005-03-31 11:20:00,62.37,62.4,62.37,62.4,1100.0,44.4159,44.4372,44.4159,44.4372,1100.0
2005-03-31 11:25:00,62.39,62.39,62.33,62.36,1900.0,44.4301,44.4301,44.3874,44.4087,1900.0
2005-03-31 11:30:00,62.35,62.35,62.28,62.28,2400.0,44.4016,44.4016,44.3518,44.3518,2400.0
2005-03-31 11:35:00,62.28,62.33,62.27,62.31,2900.0,44.3518,44.3874,44.3447,44.3731,2900.0
2005-03-31 11:40:00,62.31,62.31,62.24,62.24,1500.0,44.3731,44.3731,44.3233,44.3233,1500.0
2005-03-31 11:45:00,62.2,62.2,62.09,62.12,4400.0,44.2948,44.2948,44.2165,44.2378,4400.0
2005-03-31 11:50:00,62.13,62.13,62.1,62.13,3200.0,44.245,44.245,44.2236,44.245,3200.0
2005-03-31 11:55:00,62.18,62.27,62.18,62.27,3400.0,44.2806,44.3447,44.2806,44.3447,3400.0
2005-03-31 12:00:00,62.28,62.28,62.24,62.24,2700.0,44.3518,44.3518,44.3233,44.3233,2700.0
2005-03-31 12:05:00,62.25,62.26,62.25,62.26,1000.0,44.3304,44.3375,44.3304,44.3375,1000.0
2005-03-31 12:10:00,62.29,62.32,62.22,62.22,2400.0,44.3589,44.3803,44.3091,44.3091,2400.0
2005-03-31 12:15:00,62.2,62.2,62.11,62.12,2300.0,44.2948,44.2948,44.2307,44.2378,2300.0
2005-03-31 12:20:00,62.12,62.13,62.12,62.13,1400.0,44.2378,44.245,44.2378,44.245,1400.0
2005-03-31 12:25:00,62.16,62.19,62.16,62.18,600.0,44.2663,44.2877,44.2663,44.2806,600.0
2005-03-31 12:30:00,62.18,62.22,62.18,62.21,1800.0,44.2806,44.3091,44.2806,44.3019,1800.0
2005-03-31 12:35:00,62.21,62.23,62.2,62.22,2800.0,44.3019,44.3162,44.2948,44.3091,2800.0
2005-03-31 12:40:00,62.21,62.21,62.17,62.17,1400.0,44.3019,44.3019,44.2734,44.2734,1400.0
2005-03-31 12:45:00,62.18,62.18,62.14,62.18,2900.0,44.2806,44.2806,44.2521,44.2806,2900.0
2005-03-31 12:50:00,62.21,62.25,62.21,62.25,800.0,44.3019,44.3304,44.3019,44.3304,800.0
2005-03-31 12:55:00,62.26,62.28,62.26,62.28,1600.0,44.3375,44.3518,44.3375,44.3518,1600.0
2005-03-31 13:00:00,62.28,62.3,62.28,62.29,3000.0,44.3518,44.366,44.3518,44.3589,3000.0
2005-03-31 13:05:00,62.29,62.29,62.25,62.25,7800.0,44.3589,44.3589,44.3304,44.3304,7800.0
2005-03-31 13:10:00,62.25,62.28,62.22,62.28,2300.0,44.3304,44.3518,44.3091,44.3518,2300.0
2005-03-31 13:15:00,62.31,62.34,62.3,62.34,2200.0,44.3731,44.3945,44.366,44.3945,2200.0
2005-03-31 13:20:00,62.34,62.34,62.32,62.32,1200.0,44.3945,44.3945,44.3803,44.3803,1200.0
2005-03-31 13:25:00,62.34,62.37,62.34,62.37,1600.0,44.3945,44.4159,44.3945,44.4159,1600.0
2005-03-31 13:30:00,62.35,62.39,62.22,62.22,2400.0,44.4016,44.4301,44.3091,44.3091,2400.0
2005-03-31 13:35:00,62.22,62.3,62.22,62.3,3000.0,44.3091,44.366,44.3091,44.366,3000.0
2005-03-31 13:40:00,62.29,62.29,62.28,62.28,500.0,44.3589,44.3589,44.3518,44.3518,500.0
2005-03-31 13:45:00,62.29,62.34,62.29,62.33,1400.0,44.3589,44.3945,44.3589,44.3874,1400.0
2005-03-31 13:50:00,62.31,62.32,62.3,62.31,2200.0,44.3731,44.3803,44.366,44.3731,2200.0
2005-03-31 13:55:00,62.33,62.33,62.3,62.3,800.0,44.3874,44.3874,44.366,44.366,800.0
2005-03-31 14:00:00,62.34,62.35,62.34,62.34,1900.0,44.3945,44.4016,44.3945,44.3945,1900.0
2005-03-31 14:05:00,62.2,62.27,62.2,62.26,1400.0,44.2948,44.3447,44.2948,44.3375,1400.0
2005-03-31 14:10:00,62.25,62.31,62.25,62.31,1500.0,44.3304,44.3731,44.3304,44.3731,1500.0
2005-03-31 14:15:00,62.34,62.51,62.34,62.49,11300.0,44.3945,44.5156,44.3945,44.5013,11300.0
2005-03-31 14:20:00,62.49,62.53,62.49,62.53,5900.0,44.5013,44.5298,44.5013,44.5298,5900.0
2005-03-31 14:25:00,62.54,62.59,62.53,62.58,4200.0,44.5369,44.5725,44.5298,44.5654,4200.0
2005-03-31 14:30:00,62.58,62.69,62.58,62.69,5400.0,44.5654,44.6438,44.5654,44.6438,5400.0
2005-03-31 14:35:00,62.69,62.7,62.68,62.69,4200.0,44.6438,44.6509,44.6366,44.6438,4200.0
2005-03-31 14:40:00,62.7,62.76,62.7,62.75,3700.0,44.6509,44.6936,44.6509,44.6865,3700.0
2005-03-31 14:45:00,62.73,62.85,62.73,62.78,12200.0,44.6722,44.7577,44.6722,44.7078,12200.0
2005-03-31 14:50:00,62.79,62.79,62.67,62.67,2700.0,44.715,44.715,44.6295,44.6295,2700.0
2005-03-31 14:55:00,62.67,62.67,62.64,62.64,2000.0,44.6295,44.6295,44.6081,44.6081,2000.0
2005-03-31 15:00:00,62.64,62.68,62.61,62.61,5600.0,44.6081,44.6366,44.5868,44.5868,5600.0
2005-03-31 15:05:00,62.57,62.57,62.54,62.55,2400.0,44.5583,44.5583,44.5369,44.5441,2400.0
2005-03-31 15:10:00,62.55,62.57,62.55,62.56,1400.0,44.5441,44.5583,44.5441,44.5512,1400.0
2005-03-31 15:15:00,62.56,62.69,62.56,62.62,6900.0,44.5512,44.6438,44.5512,44.5939,6900.0
2005-03-31 15:20:00,62.63,62.65,62.59,62.65,3400.0,44.601,44.6153,44.5725,44.6153,3400.0
2005-03-31 15:25:00,62.65,62.66,62.52,62.6,2900.0,44.6153,44.6224,44.5227,44.5797,2900.0
2005-03-31 15:30:00,62.58,62.6,62.45,62.45,2400.0,44.5654,44.5797,44.4728,44.4728,2400.0
2005-03-31 15:35:00,62.39,62.44,62.32,62.36,3100.0,44.4301,44.4657,44.3803,44.4087,3100.0
2005-03-31 15:40:00,62.33,62.37,62.33,62.33,2400.0,44.3874,44.4159,44.3874,44.3874,2400.0
2005-03-31 15:45:00,62.36,62.36,62.31,62.31,6300.0,44.4087,44.4087,44.3731,44.3731,6300.0
2005-03-31 15:50:00,62.31,62.31,62.27,62.29,4200.0,44.3731,44.3731,44.3447,44.3589,4200.0
2005-03-31 15:55:00,62.32,62.33,62.27,62.29,11400.0,44.3803,44.3874,44.3447,44.3589,11400.0
2005-04-01 09:30:00,62.75,62.8,62.75,62.8,7900.0,44.6865,44.7221,44.6865,44.7221,7900.0
2005-04-01 09:35:00,62.85,63.0,62.83,62.84,5500.0,44.7577,44.8645,44.7435,44.7506,5500.0
2005-04-01 09:40:00,62.84,62.99,62.84,62.99,3500.0,44.7506,44.8574,44.7506,44.8574,3500.0
2005-04-01 09:45:00,63.0,63.18,63.0,63.15,4400.0,44.8645,44.9927,44.8645,44.9713,4400.0
2005-04-01 09:50:00,63.15,63.16,63.11,63.14,8000.0,44.9713,44.9785,44.9429,44.9642,8000.0
2005-04-01 09:55:00,63.19,63.37,63.15,63.34,5300.0,44.9998,45.128,44.9713,45.1066,5300.0
2005-04-01 10:00:00,63.32,63.38,63.21,63.37,5400.0,45.0924,45.1351,45.0141,45.128,5400.0
2005-04-01 10:05:00,63.37,63.37,62.93,62.93,4300.0,45.128,45.128,44.8147,44.8147,4300.0
2005-04-01 10:10:00,62.86,63.06,62.86,63.06,7300.0,44.7648,44.9072,44.7648,44.9072,7300.0
2005-04-01 10:15:00,63.07,63.11,62.99,63.11,5400.0,44.9144,44.9429,44.8574,44.9429,5400.0
2005-04-01 10:20:00,63.11,63.14,63.02,63.02,8500.0,44.9429,44.9642,44.8788,44.8788,8500.0
2005-04-01 10:25:00,62.97,62.98,62.87,62.87,3700.0,44.8432,44.8503,44.7719,44.7719,3700.0
2005-04-01 10:30:00,62.86,62.95,62.82,62.94,9100.0,44.7648,44.8289,44.7363,44.8218,9100.0
2005-04-01 10:35:00,62.94,63.05,62.94,63.05,6300.0,44.8218,44.9001,44.8218,44.9001,6300.0
2005-04-01 10:40:00,63.05,63.1,63.03,63.1,3300.0,44.9001,44.9357,44.8859,44.9357,3300.0
2005-04-01 10:45:00,63.1,63.1,63.04,63.05,3400.0,44.9357,44.9357,44.893,44.9001,3400.0
2005-04-01 10:50:00,63.05,63.13,63.05,63.12,3800.0,44.9001,44.9571,44.9001,44.95,3800.0
2005-04-01 10:55:00,63.04,63.04,62.79,62.79,3700.0,44.893,44.893,44.715,44.715,3700.0
2005-04-01 11:00:00,62.77,62.77,62.65,62.67,5300.0,44.7007,44.7007,44.6153,44.6295,5300.0
2005-04-01 11:05:00,62.68,62.77,62.68,62.77,2900.0,44.6366,44.7007,44.6366,44.7007,2900.0
2005-04-01 11:10:00,62.75,62.87,62.74,62.87,3600.0,44.6865,44.7719,44.6794,44.7719,3600.0
2005-04-01 11:15:00,62.86,62.97,62.84,62.96,2900.0,44.7648,44.8432,44.7506,44.836,2900.0
2005-04-01 11:20:00,62.96,63.01,62.95,63.01,3000.0,44.836,44.8716,44.8289,44.8716,3000.0
2005-04-01 11:25:00,63.03,63.04,62.98,63.04,2000.0,44.8859,44.893,44.8503,44.893,2000.0
2005-04-01 11:30:00,63.06,63.23,63.06,63.21,3700.0,44.9072,45.0283,44.9072,45.0141,3700.0
2005-04-01 11:35:00,63.19,63.22,63.17,63.22,2700.0,44.9998,45.0212,44.9856,45.0212,2700.0
2005-04-01 11:40:00,63.18,63.2,63.13,63.13,2400.0,44.9927,45.0069,44.9571,44.9571,2400.0
2005-04-01 11:45:00,63.11,63.16,63.1,63.15,2300.0,44.9429,44.9785,44.9357,44.9713,2300.0
2005-04-01 11:50:00,63.17,63.26,63.16,63.26,1800.0,44.9856,45.0497,44.9785,45.0497,1800.0
2005-04-01 11:55:00,63.29,63.29,63.2,63.21,3000.0,45.071,45.071,45.0069,45.0141,3000.0
2005-04-01 12:00:00,63.2,63.21,63.2,63.2,2100.0,45.0069,45.0141,45.0069,45.0069,2100.0
2005-04-01 12:05:00,63.14,63.18,63.05,63.06,2500.0,44.9642,44.9927,44.9001,44.9072,2500.0
2005-04-01 12:10:00,63.04,63.05,62.92,62.92,4800.0,44.893,44.9001,44.8075,44.8075,4800.0
2005-04-01 12:15:00,62.92,62.95,62.91,62.91,1700.0,44.8075,44.8289,44.8004,44.8004,1700.0
2005-04-01 12:20:00,62.92,62.92,62.86,62.87,2800.0,44.8075,44.8075,44.7648,44.7719,2800.0
2005-04-01 12:25:00,62.81,62.9,62.81,62.88,1100.0,44.7292,44.7933,44.7292,44.7791,1100.0
2005-04-01 12:30:00,62.85,62.91,62.84,62.91,2300.0,44.7577,44.8004,44.7506,44.8004,2300.0
2005-04-01 12:35:00,62.93,62.94,62.87,62.93,4600.0,44.8147,44.8218,44.7719,44.8147,4600.0
2005-04-01 12:40:00,62.93,63.0,62.92,63.0,1500.0,44.8147,44.8645,44.8075,44.8645,1500.0
2005-04-01 12:45:00,62.99,62.99,62.92,62.92,2900.0,44.8574,44.8574,44.8075,44.8075,2900.0
2005-04-01 12:50:00,62.93,62.93,62.77,62.77,4100.0,44.8147,44.8147,44.7007,44.7007,4100.0
2005-04-01 12:55:00,62.73,62.78,62.73,62.76,1400.0,44.6722,44.7078,44.6722,44.6936,1400.0
2005-04-01 13:00:00,62.73,62.77,62.71,62.71,3900.0,44.6722,44.7007,44.658,44.658,3900.0
2005-04-01 13:05:00,62.71,62.77,62.7,62.77,3500.0,44.658,44.7007,44.6509,44.7007,3500.0
2005-04-01 13:10:00,62.77,62.79,62.76,62.79,2400.0,44.7007,44.715,44.6936,44.715,2400.0
2005-04-01 13:15:00,62.79,62.8,62.77,62.79,2400.0,44.715,44.7221,44.7007,44.715,2400.0
2005-04-01 13:20:00,62.81,62.87,62.81,62.82,5200.0,44.7292,44.7719,44.7292,44.7363,5200.0
2005-04-01 13:25:00,62.79,62.79,62.64,62.73,2300.0,44.715,44.715,44.6081,44.6722,2300.0
2005-04-01 13:30:00,62.73,62.73,62.59,62.61,3600.0,44.6722,44.6722,44.5725,44.5868,3600.0
2005-04-01 13:35:00,62.61,62.61,62.55,62.57,2400.0,44.5868,44.5868,44.5441,44.5583,2400.0
2005-04-01 13:40:00,62.57,62.7,62.57,62.7,2600.0,44.5583,44.6509,44.5583,44.6509,2600.0
2005-04-01 13:45:00,62.72,62.73,62.69,62.73,2000.0,44.6651,44.6722,44.6438,44.6722,2000.0
2005-04-01 13:50:00,62.74,62.75,62.73,62.73,3700.0,44.6794,44.6865,44.6722,44.6722,3700.0
2005-04-01 13:55:00,62.7,62.72,62.59,62.61,3300.0,44.6509,44.6651,44.5725,44.5868,3300.0
2005-04-01 14:00:00,62.62,62.72,62.61,62.72,4300.0,44.5939,44.6651,44.5868,44.6651,4300.0
2005-04-01 14:05:00,62.71,62.71,62.59,62.65,2800.0,44.658,44.658,44.5725,44.6153,2800.0
2005-04-01 14:10:00,62.65,62.71,62.65,62.71,4500.0,44.6153,44.658,44.6153,44.658,4500.0
2005-04-01 14:15:00,62.71,62.78,62.71,62.77,3100.0,44.658,44.7078,44.658,44.7007,3100.0
2005-04-01 14:20:00,62.74,62.75,62.64,62.65,2600.0,44.6794,44.6865,44.6081,44.6153,2600.0
2005-04-01 14:25:00,62.66,62.73,62.66,62.7,4700.0,44.6224,44.6722,44.6224,44.6509,4700.0
2005-04-01 14:30:00,62.71,62.77,62.7,62.77,2900.0,44.658,44.7007,44.6509,44.7007,2900.0
2005-04-01 14:35:00,62.78,62.81,62.74,62.74,3000.0,44.7078,44.7292,44.6794,44.6794,3000.0
2005-04-01 14:40:00,62.75,62.78,62.72,62.73,2400.0,44.6865,44.7078,44.6651,44.6722,2400.0
2005-04-01 14:45:00,62.68,62.7,62.67,62.67,3600.0,44.6366,44.6509,44.6295,44.6295,3600.0
2005-04-01 14:50:00,62.67,62.78,62.67,62.76,2200.0,44.6295,44.7078,44.6295,44.6936,2200.0
2005-04-01 14:55:00,62.71,62.74,62.67,62.7,2700.0,44.658,44.6794,44.6295,44.6509,2700.0
2005-04-01 15:00:00,62.69,62.74,62.69,62.72,2000.0,44.6438,44.6794,44.6438,44.6651,2000.0
2005-04-01 15:05:00,62.72,62.81,62.71,62.76,3200.0,44.6651,44.7292,44.658,44.6936,3200.0
2005-04-01 15:10:00,62.76,62.76,62.74,62.75,3900.0,44.6936,44.6936,44.6794,44.6865,3900.0
2005-04-01 15:15:00,62.75,62.84,62.73,62.73,3400.0,44.6865,44.7506,44.6722,44.6722,3400.0
2005-04-01 15:20:00,62.73,62.73,62.66,62.66,3600.0,44.6722,44.6722,44.6224,44.6224,3600.0
2005-04-01 15:25:00,62.65,62.65,62.6,62.62,800.0,44.6153,44.6153,44.5797,44.5939,800.0
2005-04-01 15:30:00,62.6,62.71,62.6,62.7,3900.0,44.5797,44.658,44.5797,44.6509,3900.0
2005-04-01 15:35:00,62.7,62.78,62.7,62.76,8600.0,44.6509,44.7078,44.6509,44.6936,8600.0
2005-04-01 15:40:00,62.73,62.74,62.73,62.73,3800.0,44.6722,44.6794,44.6722,44.6722,3800.0
2005-04-01 15:45:00,62.73,62.81,62.73,62.76,8300.0,44.6722,44.7292,44.6722,44.6936,8300.0
2005-04-01 15:50:00,62.75,62.75,62.65,62.65,6800.0,44.6865,44.6865,44.6153,44.6153,6800.0
2005-04-01 15:55:00,62.65,62.65,62.56,62.59,18300.0,44.6153,44.6153,44.5512,44.5725,18300.0
2005-04-04 09:30:00,62.49,62.49,62.3,62.3,6800.0,44.5013,44.5013,44.366,44.366,6800.0
2005-04-04 09:35:00,62.25,62.3,62.2,62.23,4100.0,44.3304,44.366,44.2948,44.3162,4100.0
2005-04-04 09:40:00,62.14,62.14,62.07,62.07,4200.0,44.2521,44.2521,44.2022,44.2022,4200.0
2005-04-04 09:45:00,62.01,62.15,62.01,62.15,2600.0,44.1595,44.2592,44.1595,44.2592,2600.0
2005-04-04 09:50:00,62.12,62.25,62.12,62.25,2300.0,44.2378,44.3304,44.2378,44.3304,2300.0
2005-04-04 09:55:00,62.27,62.41,62.27,62.37,2800.0,44.3447,44.4444,44.3447,44.4159,2800.0
2005-04-04 10:00:00,62.33,62.45,62.3,62.3,4800.0,44.3874,44.4728,44.366,44.366,4800.0
2005-04-04 10:05:00,62.32,62.34,62.25,62.25,1700.0,44.3803,44.3945,44.3304,44.3304,1700.0
2005-04-04 10:10:00,62.25,62.25,62.2,62.21,1600.0,44.3304,44.3304,44.2948,44.3019,1600.0
2005-04-04 10:15:00,62.22,62.33,62.22,62.28,1700.0,44.3091,44.3874,44.3091,44.3518,1700.0
2005-04-04 10:20:00,62.28,62.28,62.14,62.28,2800.0,44.3518,44.3518,44.2521,44.3518,2800.0
2005-04-04 10:25:00,62.28,62.31,62.28,62.28,2300.0,44.3518,44.3731,44.3518,44.3518,2300.0
2005-04-04 10:30:00,62.3,62.42,62.28,62.42,4000.0,44.366,44.4515,44.3518,44.4515,4000.0
2005-04-04 10:35:00,62.42,62.53,62.4,62.46,1700.0,44.4515,44.5298,44.4372,44.48,1700.0
2005-04-04 10:40:00,62.47,62.48,62.33,62.33,1200.0,44.4871,44.4942,44.3874,44.3874,1200.0
2005-04-04 10:45:00,62.37,62.49,62.37,62.49,1200.0,44.4159,44.5013,44.4159,44.5013,1200.0
2005-04-04 10:50:00,62.47,62.47,62.42,62.42,1100.0,44.4871,44.4871,44.4515,44.4515,1100.0
2005-04-04 10:55:00,62.44,62.46,62.42,62.44,1700.0,44.4657,44.48,44.4515,44.4657,1700.0
2005-04-04 11:00:00,62.43,62.51,62.43,62.47,2100.0,44.4586,44.5156,44.4586,44.4871,2100.0
2005-04-04 11:05:00,62.45,62.54,62.42,62.51,2700.0,44.4728,44.5369,44.4515,44.5156,2700.0
2005-04-04 11:10:00,62.51,62.51,62.47,62.47,2300.0,44.5156,44.5156,44.4871,44.4871,2300.0
2005-04-04 11:15:00,62.42,62.42,62.32,62.32,2400.0,44.4515,44.4515,44.3803,44.3803,2400.0
2005-04-04 11:20:00,62.28,62.38,62.28,62.34,2800.0,44.3518,44.423,44.3518,44.3945,2800.0
2005-04-04 11:25:00,62.31,62.34,62.3,62.32,800.0,44.3731,44.3945,44.366,44.3803,800.0
2005-04-04 11:30:00,62.31,62.32,62.3,62.3,600.0,44.3731,44.3803,44.366,44.366,600.0
2005-04-04 11:35:00,62.3,62.32,62.3,62.32,1900.0,44.366,44.3803,44.366,44.3803,1900.0
2005-04-04 11:40:00,62.3,62.3,62.24,62.24,2800.0,44.366,44.366,44.3233,44.3233,2800.0
2005-04-04 11:45:00,62.2,62.26,62.18,62.22,4600.0,44.2948,44.3375,44.2806,44.3091,4600.0
2005-04-04 11:50:00,62.18,62.19,62.16,62.18,1900.0,44.2806,44.2877,44.2663,44.2806,1900.0
2005-04-04 11:55:00,62.16,62.16,62.14,62.15,1800.0,44.2663,44.2663,44.2521,44.2592,1800.0
2005-04-04 12:00:00,62.14,62.14,62.12,62.14,2400.0,44.2521,44.2521,44.2378,44.2521,2400.0
2005-04-04 12:05:00,62.13,62.13,62.06,62.07,3700.0,44.245,44.245,44.1951,44.2022,3700.0
2005-04-04 12:10:00,62.06,62.1,62.01,62.01,3300.0,44.1951,44.2236,44.1595,44.1595,3300.0
2005-04-04 12:15:00,62.01,62.06,62.01,62.03,1700.0,44.1595,44.1951,44.1595,44.1737,1700.0
2005-04-04 12:20:00,62.01,62.03,61.99,61.99,700.0,44.1595,44.1737,44.1453,44.1453,700.0
2005-04-04 12:25:00,61.97,61.98,61.97,61.98,700.0,44.131,44.1381,44.131,44.1381,700.0
2005-04-04 12:30:00,61.98,62.08,61.97,62.08,3500.0,44.1381,44.2094,44.131,44.2094,3500.0
2005-04-04 12:35:00,62.08,62.1,62.07,62.1,2000.0,44.2094,44.2236,44.2022,44.2236,2000.0
2005-04-04 12:40:00,62.11,62.15,62.09,62.15,2300.0,44.2307,44.2592,44.2165,44.2592,2300.0
2005-04-04 12:45:00,62.15,62.17,62.09,62.13,2200.0,44.2592,44.2734,44.2165,44.245,2200.0
2005-04-04 12:50:00,62.1,62.1,62.1,62.1,300.0,44.2236,44.2236,44.2236,44.2236,300.0
2005-04-04 12:55:00,62.09,62.09,62.07,62.07,2800.0,44.2165,44.2165,44.2022,44.2022,2800.0
2005-04-04 13:00:00,62.04,62.04,61.95,61.96,1400.0,44.1809,44.1809,44.1168,44.1239,1400.0
2005-04-04 13:05:00,61.96,61.96,61.9,61.9,2500.0,44.1239,44.1239,44.0812,44.0812,2500.0
2005-04-04 13:10:00,61.9,61.9,61.83,61.83,7100.0,44.0812,44.0812,44.0313,44.0313,7100.0
2005-04-04 13:15:00,61.84,61.84,61.81,61.83,3000.0,44.0384,44.0384,44.0171,44.0313,3000.0
2005-04-04 13:20:00,61.84,61.88,61.83,61.88,2900.0,44.0384,44.0669,44.0313,44.0669,2900.0
2005-04-04 13:25:00,61.88,61.95,61.88,61.95,2500.0,44.0669,44.1168,44.0669,44.1168,2500.0
2005-04-04 13:30:00,61.96,62.0,61.96,62.0,2000.0,44.1239,44.1524,44.1239,44.1524,2000.0
2005-04-04 13:35:00,62.02,62.07,62.02,62.07,4500.0,44.1666,44.2022,44.1666,44.2022,4500.0
2005-04-04 13:40:00,62.05,62.09,62.03,62.05,1100.0,44.188,44.2165,44.1737,44.188,1100.0
2005-04-04 13:45:00,62.05,62.09,62.05,62.08,2400.0,44.188,44.2165,44.188,44.2094,2400.0
2005-04-04 13:50:00,62.09,62.14,62.08,62.13,6500.0,44.2165,44.2521,44.2094,44.245,6500.0
2005-04-04 13:55:00,62.15,62.24,62.15,62.24,3300.0,44.2592,44.3233,44.2592,44.3233,3300.0
2005-04-04 14:00:00,62.27,62.33,62.26,62.32,2500.0,44.3447,44.3874,44.3375,44.3803,2500.0
2005-04-04 14:05:00,62.33,62.33,62.32,62.32,800.0,44.3874,44.3874,44.3803,44.3803,800.0
2005-04-04 14:10:00,62.31,62.33,62.28,62.28,1700.0,44.3731,44.3874,44.3518,44.3518,1700.0
2005-04-04 14:15:00,62.27,62.27,62.15,62.2,2900.0,44.3447,44.3447,44.2592,44.2948,2900.0
2005-04-04 14:20:00,62.22,62.24,62.22,62.24,600.0,44.3091,44.3233,44.3091,44.3233,600.0
2005-04-04 14:25:00,62.23,62.28,62.18,62.28,2600.0,44.3162,44.3518,44.2806,44.3518,2600.0
2005-04-04 14:30:00,62.28,62.34,62.28,62.3,1300.0,44.3518,44.3945,44.3518,44.366,1300.0
2005-04-04 14:35:00,62.3,62.39,62.3,62.39,2300.0,44.366,44.4301,44.366,44.4301,2300.0
2005-04-04 14:40:00,62.36,62.36,62.36,62.36,600.0,44.4087,44.4087,44.4087,44.4087,600.0
2005-04-04 14:45:00,62.36,62.39,62.32,62.35,2300.0,44.4087,44.4301,44.3803,44.4016,2300.0
2005-04-04 14:50:00,62.35,62.35,62.32,62.32,1900.0,44.4016,44.4016,44.3803,44.3803,1900.0
2005-04-04 14:55:00,62.31,62.37,62.28,62.37,2600.0,44.3731,44.4159,44.3518,44.4159,2600.0
2005-04-04 15:00:00,62.36,62.45,62.36,62.45,2000.0,44.4087,44.4728,44.4087,44.4728,2000.0
2005-04-04 15:05:00,62.42,62.42,62.36,62.38,2700.0,44.4515,44.4515,44.4087,44.423,2700.0
2005-04-04 15:10:00,62.38,62.39,62.36,62.39,3300.0,44.423,44.4301,44.4087,44.4301,3300.0
2005-04-04 15:15:00,62.38,62.44,62.38,62.44,3900.0,44.423,44.4657,44.423,44.4657,3900.0
2005-04-04 15:20:00,62.44,62.44,62.38,62.41,1600.0,44.4657,44.4657,44.423,44.4444,1600.0
2005-04-04 15:25:00,62.41,62.41,62.38,62.39,3700.0,44.4444,44.4444,44.423,44.4301,3700.0
2005-04-04 15:30:00,62.37,62.38,62.35,62.35,4900.0,44.4159,44.423,44.4016,44.4016,4900.0
2005-04-04 15:35:00,62.34,62.39,62.31,62.39,2400.0,44.3945,44.4301,44.3731,44.4301,2400.0
2005-04-04 15:40:00,62.38,62.4,62.38,62.4,2400.0,44.423,44.4372,44.423,44.4372,2400.0
2005-04-04 15:45:00,62.4,62.41,62.35,62.35,4700.0,44.4372,44.4444,44.4016,44.4016,4700.0
2005-04-04 15:50:00,62.32,62.32,62.25,62.25,5300.0,44.3803,44.3803,44.3304,44.3304,5300.0
2005-04-04 15:55:00,62.25,62.26,62.24,62.25,12300.0,44.3304,44.3375,44.3233,44.3304,12300.0
2005-04-05 09:30:00,62.32,62.37,62.32,62.37,1800.0,44.3803,44.4159,44.3803,44.4159,1800.0
2005-04-05 09:35:00,62.38,62.43,62.38,62.43,1000.0,44.423,44.4586,44.423,44.4586,1000.0
2005-04-05 09:40:00,62.45,62.47,62.34,62.43,3200.0,44.4728,44.4871,44.3945,44.4586,3200.0
2005-04-05 09:45:00,62.44,62.55,62.43,62.54,2400.0,44.4657,44.5441,44.4586,44.5369,2400.0
2005-04-05 09:50:00,62.55,62.66,62.55,62.66,2400.0,44.5441,44.6224,44.5441,44.6224,2400.0
2005-04-05 09:55:00,62.68,62.69,62.66,62.66,1500.0,44.6366,44.6438,44.6224,44.6224,1500.0
2005-04-05 10:00:00,62.68,62.69,62.65,62.69,300.0,44.6366,44.6438,44.6153,44.6438,300.0
2005-04-05 10:05:00,62.65,62.68,62.61,62.61,900.0,44.6153,44.6366,44.5868,44.5868,900.0
2005-04-05 10:10:00,62.58,62.58,62.52,62.52,1300.0,44.5654,44.5654,44.5227,44.5227,1300.0
2005-04-05 10:15:00,62.53,62.53,62.42,62.42,4300.0,44.5298,44.5298,44.4515,44.4515,4300.0
2005-04-05 10:20:00,62.42,62.43,62.41,62.41,2700.0,44.4515,44.4586,44.4444,44.4444,2700.0
2005-04-05 10:25:00,62.37,62.38,62.29,62.38,3700.0,44.4159,44.423,44.3589,44.423,3700.0
2005-04-05 10:30:00,62.37,62.62,62.37,62.62,3700.0,44.4159,44.5939,44.4159,44.5939,3700.0
2005-04-05 10:35:00,62.57,62.65,62.56,62.63,1600.0,44.5583,44.6153,44.5512,44.601,1600.0
2005-04-05 10:40:00,62.63,62.66,62.57,62.65,3000.0,44.601,44.6224,44.5583,44.6153,3000.0
2005-04-05 10:45:00,62.65,62.65,62.61,62.65,1600.0,44.6153,44.6153,44.5868,44.6153,1600.0
2005-04-05 10:50:00,62.66,62.66,62.62,62.62,1100.0,44.6224,44.6224,44.5939,44.5939,1100.0
2005-04-05 10:55:00,62.6,62.61,62.55,62.61,1100.0,44.5797,44.5868,44.5441,44.5868,1100.0
2005-04-05 11:00:00,62.61,62.64,62.49,62.49,2200.0,44.5868,44.6081,44.5013,44.5013,2200.0
2005-04-05 11:05:00,62.52,62.54,62.51,62.51,1400.0,44.5227,44.5369,44.5156,44.5156,1400.0
2005-04-05 11:10:00,62.5,62.58,62.5,62.58,2500.0,44.5084,44.5654,44.5084,44.5654,2500.0
2005-04-05 11:15:00,62.56,62.56,62.48,62.48,2500.0,44.5512,44.5512,44.4942,44.4942,2500.0
2005-04-05 11:20:00,62.52,62.54,62.52,62.54,600.0,44.5227,44.5369,44.5227,44.5369,600.0
2005-04-05 11:25:00,62.54,62.62,62.52,62.59,2200.0,44.5369,44.5939,44.5227,44.5725,2200.0
2005-04-05 11:30:00,62.58,62.6,62.53,62.53,2700.0,44.5654,44.5797,44.5298,44.5298,2700.0
2005-04-05 11:35:00,62.53,62.61,62.53,62.59,1800.0,44.5298,44.5868,44.5298,44.5725,1800.0
2005-04-05 11:40:00,62.58,62.63,62.56,62.58,1900.0,44.5654,44.601,44.5512,44.5654,1900.0
2005-04-05 11:45:00,62.55,62.56,62.54,62.56,1300.0,44.5441,44.5512,44.5369,44.5512,1300.0
2005-04-05 11:50:00,62.57,62.59,62.55,62.55,800.0,44.5583,44.5725,44.5441,44.5441,800.0
2005-04-05 11:55:00,62.55,62.56,62.42,62.42,2200.0,44.5441,44.5512,44.4515,44.4515,2200.0
2005-04-05 12:00:00,62.38,62.42,62.38,62.42,900.0,44.423,44.4515,44.423,44.4515,900.0
2005-04-05 12:05:00,62.37,62.46,62.37,62.46,1500.0,44.4159,44.48,44.4159,44.48,1500.0
2005-04-05 12:10:00,62.46,62.54,62.44,62.54,1100.0,44.48,44.5369,44.4657,44.5369,1100.0
2005-04-05 12:15:00,62.51,62.57,62.5,62.55,800.0,44.5156,44.5583,44.5084,44.5441,800.0
2005-04-05 12:20:00,62.58,62.62,62.58,62.62,500.0,44.5654,44.5939,44.5654,44.5939,500.0
2005-04-05 12:25:00,62.61,62.65,62.61,62.61,1600.0,44.5868,44.6153,44.5868,44.5868,1600.0
2005-04-05 12:30:00,62.61,62.62,62.59,62.62,900.0,44.5868,44.5939,44.5725,44.5939,900.0
2005-04-05 12:35:00,62.56,62.61,62.56,62.58,1200.0,44.5512,44.5868,44.5512,44.5654,1200.0
2005-04-05 12:40:00,62.58,62.64,62.58,62.58,1200.0,44.5654,44.6081,44.5654,44.5654,1200.0
2005-04-05 12:45:00,62.57,62.57,62.55,62.56,700.0,44.5583,44.5583,44.5441,44.5512,700.0
2005-04-05 12:50:00,62.54,62.58,62.54,62.58,300.0,44.5369,44.5654,44.5369,44.5654,300.0
2005-04-05 12:55:00,62.58,62.59,62.53,62.53,1200.0,44.5654,44.5725,44.5298,44.5298,1200.0
2005-04-05 13:00:00,62.55,62.57,62.54,62.57,1500.0,44.5441,44.5583,44.5369,44.5583,1500.0
2005-04-05 13:05:00,62.55,62.55,62.5,62.53,300.0,44.5441,44.5441,44.5084,44.5298,300.0
2005-04-05 13:10:00,62.54,62.6,62.54,62.59,3100.0,44.5369,44.5797,44.5369,44.5725,3100.0
2005-04-05 13:15:00,62.59,62.59,62.54,62.58,3200.0,44.5725,44.5725,44.5369,44.5654,3200.0
2005-04-05 13:20:00,62.55,62.55,62.51,62.51,3500.0,44.5441,44.5441,44.5156,44.5156,3500.0
2005-04-05 13:25:00,62.5,62.54,62.5,62.53,1800.0,44.5084,44.5369,44.5084,44.5298,1800.0
2005-04-05 13:30:00,62.52,62.56,62.49,62.53,2500.0,44.5227,44.5512,44.5013,44.5298,2500.0
2005-04-05 13:35:00,62.55,62.59,62.53,62.53,2400.0,44.5441,44.5725,44.5298,44.5298,2400.0
2005-04-05 13:40:00,62.53,62.53,62.45,62.5,2400.0,44.5298,44.5298,44.4728,44.5084,2400.0
2005-04-05 13:45:00,62.5,62.55,62.5,62.55,1400.0,44.5084,44.5441,44.5084,44.5441,1400.0
2005-04-05 13:50:00,62.55,62.67,62.55,62.59,5500.0,44.5441,44.6295,44.5441,44.5725,5500.0
2005-04-05 13:55:00,62.59,62.72,62.59,62.72,3200.0,44.5725,44.6651,44.5725,44.6651,3200.0
2005-04-05 14:00:00,62.69,62.69,62.56,62.57,4300.0,44.6438,44.6438,44.5512,44.5583,4300.0
2005-04-05 14:05:00,62.6,62.6,62.48,62.53,2700.0,44.5797,44.5797,44.4942,44.5298,2700.0
2005-04-05 14:10:00,62.53,62.53,62.47,62.49,3200.0,44.5298,44.5298,44.4871,44.5013,3200.0
2005-04-05 14:15:00,62.5,62.5,62.3,62.33,8200.0,44.5084,44.5084,44.366,44.3874,8200.0
2005-04-05 14:20:00,62.38,62.58,62.38,62.57,5600.0,44.423,44.5654,44.423,44.5583,5600.0
2005-04-05 14:25:00,62.56,62.62,62.56,62.62,2700.0,44.5512,44.5939,44.5512,44.5939,2700.0
2005-04-05 14:30:00,62.63,62.63,62.6,62.6,2500.0,44.601,44.601,44.5797,44.5797,2500.0
2005-04-05 14:35:00,62.56,62.66,62.56,62.64,3100.0,44.5512,44.6224,44.5512,44.6081,3100.0
2005-04-05 14:40:00,62.63,62.64,62.56,62.6,3100.0,44.601,44.6081,44.5512,44.5797,3100.0
2005-04-05 14:45:00,62.58,62.58,62.55,62.58,2900.0,44.5654,44.5654,44.5441,44.5654,2900.0
2005-04-05 14:50:00,62.59,62.62,62.59,62.62,1400.0,44.5725,44.5939,44.5725,44.5939,1400.0
2005-04-05 14:55:00,62.61,62.63,62.57,62.57,1700.0,44.5868,44.601,44.5583,44.5583,1700.0
2005-04-05 15:00:00,62.56,62.57,62.53,62.57,3100.0,44.5512,44.5583,44.5298,44.5583,3100.0
2005-04-05 15:05:00,62.58,62.63,62.58,62.63,1400.0,44.5654,44.601,44.5654,44.601,1400.0
2005-04-05 15:10:00,62.61,62.62,62.56,62.56,2400.0,44.5868,44.5939,44.5512,44.5512,2400.0
2005-04-05 15:15:00,62.56,62.57,62.49,62.57,3200.0,44.5512,44.5583,44.5013,44.5583,3200.0
2005-04-05 15:20:00,62.57,62.58,62.55,62.55,6700.0,44.5583,44.5654,44.5441,44.5441,6700.0
2005-04-05 15:25:00,62.55,62.55,62.52,62.53,5200.0,44.5441,44.5441,44.5227,44.5298,5200.0
2005-04-05 15:30:00,62.54,62.59,62.54,62.59,3900.0,44.5369,44.5725,44.5369,44.5725,3900.0
2005-04-05 15:35:00,62.59,62.61,62.55,62.55,2800.0,44.5725,44.5868,44.5441,44.5441,2800.0
2005-04-05 15:40:00,62.55,62.55,62.44,62.45,4300.0,44.5441,44.5441,44.4657,44.4728,4300.0
2005-04-05 15:45:00,62.45,62.46,62.43,62.43,6300.0,44.4728,44.48,44.4586,44.4586,6300.0
2005-04-05 15:50:00,62.44,62.46,62.4,62.42,5500.0,44.4657,44.48,44.4372,44.4515,5500.0
2005-04-05 15:55:00,62.45,62.47,62.37,62.47,6400.0,44.4728,44.4871,44.4159,44.4871,6400.0
2005-04-06 09:30:00,62.54,62.82,62.54,62.82,3700.0,44.5369,44.7363,44.5369,44.7363,3700.0
2005-04-06 09:35:00,62.85,62.85,62.8,62.8,400.0,44.7577,44.7577,44.7221,44.7221,400.0
2005-04-06 09:40:00,62.7,62.7,62.6,62.6,2100.0,44.6509,44.6509,44.5797,44.5797,2100.0
2005-04-06 09:45:00,62.57,62.72,62.57,62.72,21600.0,44.5583,44.6651,44.5583,44.6651,21600.0
2005-04-06 09:50:00,62.72,62.8,62.72,62.79,2000.0,44.6651,44.7221,44.6651,44.715,2000.0
2005-04-06 09:55:00,62.78,62.78,62.74,62.74,3100.0,44.7078,44.7078,44.6794,44.6794,3100.0
2005-04-06 10:00:00,62.72,62.72,62.67,62.69,2900.0,44.6651,44.6651,44.6295,44.6438,2900.0
2005-04-06 10:05:00,62.7,62.7,62.62,62.62,1700.0,44.6509,44.6509,44.5939,44.5939,1700.0
2005-04-06 10:10:00,62.65,62.7,62.65,62.7,4300.0,44.6153,44.6509,44.6153,44.6509,4300.0
2005-04-06 10:15:00,62.74,62.85,62.73,62.78,5300.0,44.6794,44.7577,44.6722,44.7078,5300.0
2005-04-06 10:20:00,62.76,62.76,62.55,62.62,3900.0,44.6936,44.6936,44.5441,44.5939,3900.0
2005-04-06 10:25:00,62.62,62.71,62.57,62.71,1900.0,44.5939,44.658,44.5583,44.658,1900.0
2005-04-06 10:30:00,62.67,62.77,62.64,62.64,3500.0,44.6295,44.7007,44.6081,44.6081,3500.0
2005-04-06 10:35:00,62.61,62.65,62.52,62.55,3700.0,44.5868,44.6153,44.5227,44.5441,3700.0
2005-04-06 10:40:00,62.56,62.6,62.54,62.6,1500.0,44.5512,44.5797,44.5369,44.5797,1500.0
2005-04-06 10:45:00,62.58,62.66,62.58,62.66,1700.0,44.5654,44.6224,44.5654,44.6224,1700.0
2005-04-06 10:50:00,62.66,62.66,62.6,62.61,1200.0,44.6224,44.6224,44.5797,44.5868,1200.0
2005-04-06 10:55:00,62.6,62.62,62.6,62.62,1200.0,44.5797,44.5939,44.5797,44.5939,1200.0
2005-04-06 11:00:00,62.67,62.69,62.66,62.68,1700.0,44.6295,44.6438,44.6224,44.6366,1700.0
2005-04-06 11:05:00,62.67,62.7,62.67,62.7,2000.0,44.6295,44.6509,44.6295,44.6509,2000.0
2005-04-06 11:10:00,62.7,62.71,62.69,62.71,3300.0,44.6509,44.658,44.6438,44.658,3300.0
2005-04-06 11:15:00,62.71,62.72,62.57,62.57,2600.0,44.658,44.6651,44.5583,44.5583,2600.0
2005-04-06 11:20:00,62.55,62.59,62.55,62.59,1700.0,44.5441,44.5725,44.5441,44.5725,1700.0
2005-04-06 11:25:00,62.59,62.76,62.59,62.76,4000.0,44.5725,44.6936,44.5725,44.6936,4000.0
2005-04-06 11:30:00,62.75,62.84,62.75,62.75,2500.0,44.6865,44.7506,44.6865,44.6865,2500.0
2005-04-06 11:35:00,62.73,62.75,62.69,62.72,3300.0,44.6722,44.6865,44.6438,44.6651,3300.0
2005-04-06 11:40:00,62.68,62.7,62.62,62.62,1800.0,44.6366,44.6509,44.5939,44.5939,1800.0
2005-04-06 11:45:00,62.58,62.59,62.56,62.58,1700.0,44.5654,44.5725,44.5512,44.5654,1700.0
2005-04-06 11:50:00,62.62,62.62,62.62,62.62,600.0,44.5939,44.5939,44.5939,44.5939,600.0
2005-04-06 11:55:00,62.62,62.62,62.58,62.58,2000.0,44.5939,44.5939,44.5654,44.5654,2000.0
2005-04-06 12:00:00,62.56,62.56,62.52,62.52,1700.0,44.5512,44.5512,44.5227,44.5227,1700.0
2005-04-06 12:05:00,62.5,62.56,62.5,62.53,4600.0,44.5084,44.5512,44.5084,44.5298,4600.0
2005-04-06 12:10:00,62.55,62.59,62.55,62.57,600.0,44.5441,44.5725,44.5441,44.5583,600.0
2005-04-06 12:15:00,62.55,62.55,62.45,62.45,3900.0,44.5441,44.5441,44.4728,44.4728,3900.0
2005-04-06 12:20:00,62.44,62.44,62.41,62.41,1000.0,44.4657,44.4657,44.4444,44.4444,1000.0
2005-04-06 12:25:00,62.43,62.51,62.42,62.48,2100.0,44.4586,44.5156,44.4515,44.4942,2100.0
2005-04-06 12:30:00,62.52,62.55,62.52,62.55,900.0,44.5227,44.5441,44.5227,44.5441,900.0
2005-04-06 12:35:00,62.56,62.57,62.56,62.56,3700.0,44.5512,44.5583,44.5512,44.5512,3700.0
2005-04-06 12:40:00,62.56,62.56,62.54,62.55,1100.0,44.5512,44.5512,44.5369,44.5441,1100.0
2005-04-06 12:45:00,62.53,62.57,62.53,62.57,1600.0,44.5298,44.5583,44.5298,44.5583,1600.0
2005-04-06 12:50:00,62.56,62.57,62.53,62.53,1200.0,44.5512,44.5583,44.5298,44.5298,1200.0
2005-04-06 12:55:00,62.55,62.56,62.52,62.53,1900.0,44.5441,44.5512,44.5227,44.5298,1900.0
2005-04-06 13:00:00,62.53,62.67,62.53,62.65,3400.0,44.5298,44.6295,44.5298,44.6153,3400.0
2005-04-06 13:05:00,62.64,62.64,62.62,62.62,3900.0,44.6081,44.6081,44.5939,44.5939,3900.0
2005-04-06 13:10:00,62.6,62.61,62.57,62.58,4300.0,44.5797,44.5868,44.5583,44.5654,4300.0
2005-04-06 13:15:00,62.56,62.59,62.55,62.55,2700.0,44.5512,44.5725,44.5441,44.5441,2700.0
2005-04-06 13:20:00,62.59,62.59,62.55,62.56,1900.0,44.5725,44.5725,44.5441,44.5512,1900.0
2005-04-06 13:25:00,62.54,62.56,62.52,62.52,1200.0,44.5369,44.5512,44.5227,44.5227,1200.0
2005-04-06 13:30:00,62.52,62.53,62.52,62.53,500.0,44.5227,44.5298,44.5227,44.5298,500.0
2005-04-06 13:35:00,62.53,62.53,62.5,62.5,1500.0,44.5298,44.5298,44.5084,44.5084,1500.0
2005-04-06 13:40:00,62.52,62.53,62.5,62.5,1600.0,44.5227,44.5298,44.5084,44.5084,1600.0
2005-04-06 13:45:00,62.5,62.5,62.37,62.37,3000.0,44.5084,44.5084,44.4159,44.4159,3000.0
2005-04-06 13:50:00,62.37,62.37,62.31,62.33,4000.0,44.4159,44.4159,44.3731,44.3874,4000.0
2005-04-06 13:55:00,62.33,62.33,62.17,62.21,3800.0,44.3874,44.3874,44.2734,44.3019,3800.0
2005-04-06 14:00:00,62.2,62.3,62.2,62.3,1300.0,44.2948,44.366,44.2948,44.366,1300.0
2005-04-06 14:05:00,62.31,62.32,62.29,62.29,3900.0,44.3731,44.3803,44.3589,44.3589,3900.0
2005-04-06 14:10:00,62.29,62.37,62.26,62.37,4100.0,44.3589,44.4159,44.3375,44.4159,4100.0
2005-04-06 14:15:00,62.3,62.35,62.28,62.35,2100.0,44.366,44.4016,44.3518,44.4016,2100.0
2005-04-06 14:20:00,62.36,62.36,62.33,62.34,1800.0,44.4087,44.4087,44.3874,44.3945,1800.0
2005-04-06 14:25:00,62.32,62.36,62.3,62.34,6000.0,44.3803,44.4087,44.366,44.3945,6000.0
2005-04-06 14:30:00,62.34,62.35,62.34,62.35,2100.0,44.3945,44.4016,44.3945,44.4016,2100.0
2005-04-06 14:35:00,62.34,62.35,62.33,62.34,6300.0,44.3945,44.4016,44.3874,44.3945,6300.0
2005-04-06 14:40:00,62.32,62.32,62.25,62.25,2600.0,44.3803,44.3803,44.3304,44.3304,2600.0
2005-04-06 14:45:00,62.24,62.27,62.24,62.27,3000.0,44.3233,44.3447,44.3233,44.3447,3000.0
2005-04-06 14:50:00,62.28,62.29,62.23,62.25,5700.0,44.3518,44.3589,44.3162,44.3304,5700.0
2005-04-06 14:55:00,62.26,62.27,62.11,62.11,14800.0,44.3375,44.3447,44.2307,44.2307,14800.0
2005-04-06 15:00:00,62.12,62.21,62.11,62.21,5300.0,44.2378,44.3019,44.2307,44.3019,5300.0
2005-04-06 15:05:00,62.22,62.25,62.17,62.23,3700.0,44.3091,44.3304,44.2734,44.3162,3700.0
2005-04-06 15:10:00,62.26,62.26,62.19,62.2,3000.0,44.3375,44.3375,44.2877,44.2948,3000.0
2005-04-06 15:15:00,62.17,62.21,62.14,62.15,5600.0,44.2734,44.3019,44.2521,44.2592,5600.0
2005-04-06 15:20:00,62.18,62.18,62.07,62.07,3900.0,44.2806,44.2806,44.2022,44.2022,3900.0
2005-04-06 15:25:00,62.05,62.05,61.97,62.0,3300.0,44.188,44.188,44.131,44.1524,3300.0
2005-04-06 15:30:00,62.0,62.0,61.92,61.99,5500.0,44.1524,44.1524,44.0954,44.1453,5500.0
2005-04-06 15:35:00,62.0,62.08,62.0,62.08,2600.0,44.1524,44.2094,44.1524,44.2094,2600.0
2005-04-06 15:40:00,62.09,62.16,62.09,62.16,2800.0,44.2165,44.2663,44.2165,44.2663,2800.0
2005-04-06 15:45:00,62.16,62.17,62.13,62.13,7000.0,44.2663,44.2734,44.245,44.245,7000.0
2005-04-06 15:50:00,62.14,62.18,62.12,62.13,5800.0,44.2521,44.2806,44.2378,44.245,5800.0
2005-04-06 15:55:00,62.13,62.16,62.12,62.12,5200.0,44.245,44.2663,44.2378,44.2378,5200.0
2005-04-07 09:30:00,62.26,62.43,62.26,62.43,4200.0,44.3375,44.4586,44.3375,44.4586,4200.0
2005-04-07 09:35:00,62.4,62.4,62.22,62.32,4300.0,44.4372,44.4372,44.3091,44.3803,4300.0
2005-04-07 09:40:00,62.32,62.36,62.18,62.22,3000.0,44.3803,44.4087,44.2806,44.3091,3000.0
2005-04-07 09:45:00,62.22,62.22,62.16,62.17,3100.0,44.3091,44.3091,44.2663,44.2734,3100.0
2005-04-07 09:50:00,62.2,62.35,62.2,62.33,5200.0,44.2948,44.4016,44.2948,44.3874,5200.0
2005-04-07 09:55:00,62.36,62.36,62.26,62.26,4400.0,44.4087,44.4087,44.3375,44.3375,4400.0
2005-04-07 10:00:00,62.28,62.29,62.07,62.17,5400.0,44.3518,44.3589,44.2022,44.2734,5400.0
2005-04-07 10:05:00,62.14,62.25,62.1,62.11,3700.0,44.2521,44.3304,44.2236,44.2307,3700.0
2005-04-07 10:10:00,62.18,62.18,62.17,62.17,1500.0,44.2806,44.2806,44.2734,44.2734,1500.0
2005-04-07 10:15:00,62.21,62.22,62.16,62.16,2200.0,44.3019,44.3091,44.2663,44.2663,2200.0
2005-04-07 10:20:00,62.16,62.18,62.15,62.15,1400.0,44.2663,44.2806,44.2592,44.2592,1400.0
2005-04-07 10:25:00,62.15,62.15,62.15,62.15,100.0,44.2592,44.2592,44.2592,44.2592,100.0
2005-04-07 10:30:00,62.18,62.38,62.18,62.38,4500.0,44.2806,44.423,44.2806,44.423,4500.0
2005-04-07 10:35:00,62.36,62.36,62.26,62.26,1700.0,44.4087,44.4087,44.3375,44.3375,1700.0
2005-04-07 10:40:00,62.26,62.27,62.25,62.25,3000.0,44.3375,44.3447,44.3304,44.3304,3000.0
2005-04-07 10:45:00,62.26,62.38,62.25,62.36,3000.0,44.3375,44.423,44.3304,44.4087,3000.0
2005-04-07 10:50:00,62.35,62.35,62.28,62.28,2200.0,44.4016,44.4016,44.3518,44.3518,2200.0
2005-04-07 10:55:00,62.28,62.29,62.26,62.26,1900.0,44.3518,44.3589,44.3375,44.3375,1900.0
2005-04-07 11:00:00,62.26,62.29,62.25,62.29,500.0,44.3375,44.3589,44.3304,44.3589,500.0
2005-04-07 11:05:00,62.28,62.37,62.24,62.3,4800.0,44.3518,44.4159,44.3233,44.366,4800.0
2005-04-07 11:10:00,62.32,62.35,62.29,62.29,3200.0,44.3803,44.4016,44.3589,44.3589,3200.0
2005-04-07 11:15:00,62.28,62.28,62.27,62.27,300.0,44.3518,44.3518,44.3447,44.3447,300.0
2005-04-07 11:20:00,62.27,62.28,62.27,62.27,900.0,44.3447,44.3518,44.3447,44.3447,900.0
2005-04-07 11:25:00,62.3,62.31,62.26,62.27,1400.0,44.366,44.3731,44.3375,44.3447,1400.0
2005-04-07 11:30:00,62.27,62.28,62.26,62.26,700.0,44.3447,44.3518,44.3375,44.3375,700.0
2005-04-07 11:35:00,62.26,62.32,62.26,62.32,1600.0,44.3375,44.3803,44.3375,44.3803,1600.0
2005-04-07 11:40:00,62.33,62.38,62.33,62.38,600.0,44.3874,44.423,44.3874,44.423,600.0
2005-04-07 11:45:00,62.39,62.39,62.25,62.3,1700.0,44.4301,44.4301,44.3304,44.366,1700.0
2005-04-07 11:50:00,62.31,62.32,62.27,62.31,1200.0,44.3731,44.3803,44.3447,44.3731,1200.0
2005-04-07 11:55:00,62.31,62.36,62.31,62.36,1100.0,44.3731,44.4087,44.3731,44.4087,1100.0
2005-04-07 12:00:00,62.37,62.38,62.35,62.36,700.0,44.4159,44.423,44.4016,44.4087,700.0
2005-04-07 12:05:00,62.35,62.41,62.35,62.37,900.0,44.4016,44.4444,44.4016,44.4159,900.0
2005-04-07 12:10:00,62.42,62.45,62.42,62.43,800.0,44.4515,44.4728,44.4515,44.4586,800.0
2005-04-07 12:15:00,62.42,62.44,62.42,62.44,300.0,44.4515,44.4657,44.4515,44.4657,300.0
2005-04-07 12:20:00,62.39,62.39,62.33,62.36,800.0,44.4301,44.4301,44.3874,44.4087,800.0
2005-04-07 12:25:00,62.38,62.4,62.38,62.4,400.0,44.423,44.4372,44.423,44.4372,400.0
2005-04-07 12:30:00,62.45,62.48,62.45,62.46,1200.0,44.4728,44.4942,44.4728,44.48,1200.0
2005-04-07 12:35:00,62.45,62.49,62.45,62.49,800.0,44.4728,44.5013,44.4728,44.5013,800.0
2005-04-07 12:40:00,62.5,62.53,62.5,62.53,2200.0,44.5084,44.5298,44.5084,44.5298,2200.0
2005-04-07 12:45:00,62.55,62.65,62.55,62.6,3500.0,44.5441,44.6153,44.5441,44.5797,3500.0
2005-04-07 12:50:00,62.57,62.58,62.57,62.57,900.0,44.5583,44.5654,44.5583,44.5583,900.0
2005-04-07 12:55:00,62.59,62.59,62.55,62.55,1600.0,44.5725,44.5725,44.5441,44.5441,1600.0
2005-04-07 13:00:00,62.55,62.55,62.5,62.5,2100.0,44.5441,44.5441,44.5084,44.5084,2100.0
2005-04-07 13:05:00,62.47,62.48,62.41,62.41,2900.0,44.4871,44.4942,44.4444,44.4444,2900.0
2005-04-07 13:10:00,62.43,62.49,62.26,62.26,9000.0,44.4586,44.5013,44.3375,44.3375,9000.0
2005-04-07 13:15:00,62.35,62.37,62.31,62.37,7400.0,44.4016,44.4159,44.3731,44.4159,7400.0
2005-04-07 13:20:00,62.35,62.4,62.32,62.37,3900.0,44.4016,44.4372,44.3803,44.4159,3900.0
2005-04-07 13:25:00,62.4,62.4,62.35,62.37,1400.0,44.4372,44.4372,44.4016,44.4159,1400.0
2005-04-07 13:30:00,62.37,62.4,62.36,62.38,1900.0,44.4159,44.4372,44.4087,44.423,1900.0
2005-04-07 13:35:00,62.38,62.39,62.34,62.35,1800.0,44.423,44.4301,44.3945,44.4016,1800.0
2005-04-07 13:40:00,62.35,62.35,62.24,62.27,2400.0,44.4016,44.4016,44.3233,44.3447,2400.0
2005-04-07 13:45:00,62.27,62.3,62.27,62.29,700.0,44.3447,44.366,44.3447,44.3589,700.0
2005-04-07 13:50:00,62.29,62.31,62.24,62.31,1400.0,44.3589,44.3731,44.3233,44.3731,1400.0
2005-04-07 13:55:00,62.32,62.33,62.31,62.33,1100.0,44.3803,44.3874,44.3731,44.3874,1100.0
2005-04-07 14:00:00,62.33,62.37,62.31,62.37,1900.0,44.3874,44.4159,44.3731,44.4159,1900.0
2005-04-07 14:05:00,62.41,62.45,62.41,62.45,2700.0,44.4444,44.4728,44.4444,44.4728,2700.0
2005-04-07 14:10:00,62.45,62.45,62.44,62.44,3900.0,44.4728,44.4728,44.4657,44.4657,3900.0
2005-04-07 14:15:00,62.45,62.45,62.45,62.45,700.0,44.4728,44.4728,44.4728,44.4728,700.0
2005-04-07 14:20:00,62.43,62.45,62.39,62.45,4800.0,44.4586,44.4728,44.4301,44.4728,4800.0
2005-04-07 14:25:00,62.46,62.46,62.33,62.39,1500.0,44.48,44.48,44.3874,44.4301,1500.0
2005-04-07 14:30:00,62.38,62.4,62.37,62.4,1900.0,44.423,44.4372,44.4159,44.4372,1900.0
2005-04-07 14:35:00,62.4,62.47,62.4,62.47,3100.0,44.4372,44.4871,44.4372,44.4871,3100.0
2005-04-07 14:40:00,62.46,62.5,62.46,62.46,3000.0,44.48,44.5084,44.48,44.48,3000.0
2005-04-07 14:45:00,62.46,62.47,62.45,62.47,1500.0,44.48,44.4871,44.4728,44.4871,1500.0
2005-04-07 14:50:00,62.46,62.48,62.45,62.45,2800.0,44.48,44.4942,44.4728,44.4728,2800.0
2005-04-07 14:55:00,62.41,62.47,62.4,62.47,2500.0,44.4444,44.4871,44.4372,44.4871,2500.0
2005-04-07 15:00:00,62.47,62.49,62.46,62.48,3900.0,44.4871,44.5013,44.48,44.4942,3900.0
2005-04-07 15:05:00,62.48,62.48,62.38,62.38,2900.0,44.4942,44.4942,44.423,44.423,2900.0
2005-04-07 15:10:00,62.36,62.4,62.36,62.39,1900.0,44.4087,44.4372,44.4087,44.4301,1900.0
2005-04-07 15:15:00,62.39,62.41,62.38,62.4,1800.0,44.4301,44.4444,44.423,44.4372,1800.0
2005-04-07 15:20:00,62.39,62.42,62.39,62.42,1400.0,44.4301,44.4515,44.4301,44.4515,1400.0
2005-04-07 15:25:00,62.42,62.43,62.42,62.43,2300.0,44.4515,44.4586,44.4515,44.4586,2300.0
2005-04-07 15:30:00,62.43,62.47,62.42,62.47,5600.0,44.4586,44.4871,44.4515,44.4871,5600.0
2005-04-07 15:35:00,62.47,62.49,62.47,62.47,5200.0,44.4871,44.5013,44.4871,44.4871,5200.0
2005-04-07 15:40:00,62.48,62.48,62.4,62.4,6200.0,44.4942,44.4942,44.4372,44.4372,6200.0
2005-04-07 15:45:00,62.39,62.42,62.39,62.42,5200.0,44.4301,44.4515,44.4301,44.4515,5200.0
2005-04-07 15:50:00,62.41,62.44,62.41,62.44,6600.0,44.4444,44.4657,44.4444,44.4657,6600.0
2005-04-07 15:55:00,62.45,62.46,62.43,62.46,9500.0,44.4728,44.48,44.4586,44.48,9500.0
2005-04-08 09:30:00,62.17,62.17,62.12,62.15,7300.0,44.2734,44.2734,44.2378,44.2592,7300.0
2005-04-08 09:35:00,62.23,62.35,62.23,62.34,1600.0,44.3162,44.4016,44.3162,44.3945,1600.0
2005-04-08 09:40:00,62.31,62.31,62.01,62.03,2200.0,44.3731,44.3731,44.1595,44.1737,2200.0
2005-04-08 09:45:00,62.08,62.2,62.08,62.2,5700.0,44.2094,44.2948,44.2094,44.2948,5700.0
2005-04-08 09:50:00,62.16,62.24,62.16,62.24,1300.0,44.2663,44.3233,44.2663,44.3233,1300.0
2005-04-08 09:55:00,62.25,62.25,62.19,62.25,4400.0,44.3304,44.3304,44.2877,44.3304,4400.0
2005-04-08 10:00:00,62.25,62.25,62.11,62.15,5100.0,44.3304,44.3304,44.2307,44.2592,5100.0
2005-04-08 10:05:00,62.13,62.14,62.1,62.11,2200.0,44.245,44.2521,44.2236,44.2307,2200.0
2005-04-08 10:10:00,62.11,62.12,62.11,62.12,1400.0,44.2307,44.2378,44.2307,44.2378,1400.0
2005-04-08 10:15:00,62.12,62.12,62.07,62.09,2100.0,44.2378,44.2378,44.2022,44.2165,2100.0
2005-04-08 10:20:00,62.12,62.19,62.12,62.15,2400.0,44.2378,44.2877,44.2378,44.2592,2400.0
2005-04-08 10:25:00,62.11,62.11,61.92,61.98,4300.0,44.2307,44.2307,44.0954,44.1381,4300.0
2005-04-08 10:30:00,61.95,62.02,61.95,61.98,2200.0,44.1168,44.1666,44.1168,44.1381,2200.0
2005-04-08 10:35:00,61.96,62.05,61.96,62.01,2600.0,44.1239,44.188,44.1239,44.1595,2600.0
2005-04-08 10:40:00,62.01,62.04,62.0,62.04,2300.0,44.1595,44.1809,44.1524,44.1809,2300.0
2005-04-08 10:45:00,61.99,62.03,61.99,62.03,1500.0,44.1453,44.1737,44.1453,44.1737,1500.0
2005-04-08 10:50:00,62.06,62.08,62.06,62.08,2600.0,44.1951,44.2094,44.1951,44.2094,2600.0
2005-04-08 10:55:00,62.07,62.07,62.04,62.05,1100.0,44.2022,44.2022,44.1809,44.188,1100.0
2005-04-08 11:00:00,62.06,62.11,62.06,62.07,1800.0,44.1951,44.2307,44.1951,44.2022,1800.0
2005-04-08 11:05:00,62.07,62.1,62.06,62.06,4500.0,44.2022,44.2236,44.1951,44.1951,4500.0
2005-04-08 11:10:00,62.08,62.13,62.08,62.13,2600.0,44.2094,44.245,44.2094,44.245,2600.0
2005-04-08 11:15:00,62.1,62.1,62.07,62.07,300.0,44.2236,44.2236,44.2022,44.2022,300.0
2005-04-08 11:20:00,62.06,62.09,62.06,62.09,2200.0,44.1951,44.2165,44.1951,44.2165,2200.0
2005-04-08 11:25:00,62.08,62.09,62.08,62.09,800.0,44.2094,44.2165,44.2094,44.2165,800.0
2005-04-08 11:30:00,62.07,62.14,62.07,62.14,1900.0,44.2022,44.2521,44.2022,44.2521,1900.0
2005-04-08 11:35:00,62.11,62.11,62.09,62.09,1000.0,44.2307,44.2307,44.2165,44.2165,1000.0
2005-04-08 11:40:00,62.09,62.1,62.05,62.05,1400.0,44.2165,44.2236,44.188,44.188,1400.0
2005-04-08 11:45:00,61.97,62.0,61.91,61.93,3600.0,44.131,44.1524,44.0883,44.1025,3600.0
2005-04-08 11:50:00,61.94,61.97,61.94,61.96,1200.0,44.1097,44.131,44.1097,44.1239,1200.0
2005-04-08 11:55:00,61.95,61.99,61.94,61.94,1200.0,44.1168,44.1453,44.1097,44.1097,1200.0
2005-04-08 12:00:00,62.0,62.02,62.0,62.02,2000.0,44.1524,44.1666,44.1524,44.1666,2000.0
2005-04-08 12:05:00,62.01,62.05,62.01,62.04,2500.0,44.1595,44.188,44.1595,44.1809,2500.0
2005-04-08 12:10:00,62.03,62.04,62.03,62.04,1800.0,44.1737,44.1809,44.1737,44.1809,1800.0
2005-04-08 12:15:00,62.04,62.04,62.04,62.04,1000.0,44.1809,44.1809,44.1809,44.1809,1000.0
2005-04-08 12:20:00,62.04,62.04,62.04,62.04,1400.0,44.1809,44.1809,44.1809,44.1809,1400.0
2005-04-08 12:25:00,62.05,62.06,62.04,62.04,2200.0,44.188,44.1951,44.1809,44.1809,2200.0
2005-04-08 12:30:00,62.02,62.02,62.01,62.01,300.0,44.1666,44.1666,44.1595,44.1595,300.0
2005-04-08 12:35:00,62.01,62.03,62.01,62.03,1200.0,44.1595,44.1737,44.1595,44.1737,1200.0
2005-04-08 12:40:00,62.06,62.1,62.04,62.1,1200.0,44.1951,44.2236,44.1809,44.2236,1200.0
2005-04-08 12:45:00,62.1,62.1,62.08,62.08,1300.0,44.2236,44.2236,44.2094,44.2094,1300.0
2005-04-08 12:50:00,62.07,62.07,62.07,62.07,100.0,44.2022,44.2022,44.2022,44.2022,100.0
2005-04-08 12:55:00,62.07,62.07,62.04,62.04,2400.0,44.2022,44.2022,44.1809,44.1809,2400.0
2005-04-08 13:00:00,62.0,62.02,62.0,62.02,700.0,44.1524,44.1666,44.1524,44.1666,700.0
2005-04-08 13:05:00,62.03,62.11,62.03,62.06,18000.0,44.1737,44.2307,44.1737,44.1951,18000.0
2005-04-08 13:10:00,62.05,62.06,62.02,62.04,6500.0,44.188,44.1951,44.1666,44.1809,6500.0
2005-04-08 13:15:00,62.05,62.06,62.0,62.0,1800.0,44.188,44.1951,44.1524,44.1524,1800.0
2005-04-08 13:20:00,62.01,62.03,61.98,62.03,4200.0,44.1595,44.1737,44.1381,44.1737,4200.0
2005-04-08 13:25:00,62.01,62.05,62.01,62.02,3500.0,44.1595,44.188,44.1595,44.1666,3500.0
2005-04-08 13:30:00,62.03,62.05,62.0,62.0,1300.0,44.1737,44.188,44.1524,44.1524,1300.0
2005-04-08 13:35:00,62.02,62.06,62.01,62.06,1200.0,44.1666,44.1951,44.1595,44.1951,1200.0
2005-04-08 13:40:00,62.08,62.1,62.08,62.08,1000.0,44.2094,44.2236,44.2094,44.2094,1000.0
2005-04-08 13:45:00,62.08,62.11,62.08,62.11,1600.0,44.2094,44.2307,44.2094,44.2307,1600.0
2005-04-08 13:50:00,62.12,62.16,62.12,62.15,4500.0,44.2378,44.2663,44.2378,44.2592,4500.0
2005-04-08 13:55:00,62.13,62.15,62.13,62.15,1700.0,44.245,44.2592,44.245,44.2592,1700.0
2005-04-08 14:00:00,62.12,62.12,62.09,62.1,1400.0,44.2378,44.2378,44.2165,44.2236,1400.0
2005-04-08 14:05:00,62.1,62.1,61.98,61.98,1600.0,44.2236,44.2236,44.1381,44.1381,1600.0
2005-04-08 14:10:00,61.98,62.03,61.98,62.03,900.0,44.1381,44.1737,44.1381,44.1737,900.0
2005-04-08 14:15:00,62.06,62.06,61.9,61.95,700.0,44.1951,44.1951,44.0812,44.1168,700.0
2005-04-08 14:20:00,61.97,61.99,61.96,61.99,1700.0,44.131,44.1453,44.1239,44.1453,1700.0
2005-04-08 14:25:00,61.99,61.99,61.92,61.93,1600.0,44.1453,44.1453,44.0954,44.1025,1600.0
2005-04-08 14:30:00,61.94,61.94,61.93,61.94,1400.0,44.1097,44.1097,44.1025,44.1097,1400.0
2005-04-08 14:35:00,61.97,61.97,61.97,61.97,1100.0,44.131,44.131,44.131,44.131,1100.0
2005-04-08 14:40:00,61.96,62.0,61.96,61.97,2400.0,44.1239,44.1524,44.1239,44.131,2400.0
2005-04-08 14:45:00,61.93,62.0,61.92,62.0,4300.0,44.1025,44.1524,44.0954,44.1524,4300.0
2005-04-08 14:50:00,62.01,62.03,62.0,62.0,1600.0,44.1595,44.1737,44.1524,44.1524,1600.0
2005-04-08 14:55:00,62.01,62.01,61.96,61.97,2300.0,44.1595,44.1595,44.1239,44.131,2300.0
2005-04-08 15:00:00,61.96,61.96,61.93,61.95,3200.0,44.1239,44.1239,44.1025,44.1168,3200.0
2005-04-08 15:05:00,61.94,61.96,61.93,61.94,4800.0,44.1097,44.1239,44.1025,44.1097,4800.0
2005-04-08 15:10:00,61.94,61.97,61.94,61.95,3300.0,44.1097,44.131,44.1097,44.1168,3300.0
2005-04-08 15:15:00,61.94,61.94,61.86,61.86,5400.0,44.1097,44.1097,44.0527,44.0527,5400.0
2005-04-08 15:20:00,61.87,61.92,61.87,61.92,3900.0,44.0598,44.0954,44.0598,44.0954,3900.0
2005-04-08 15:25:00,61.9,61.91,61.89,61.91,7000.0,44.0812,44.0883,44.074,44.0883,7000.0
2005-04-08 15:30:00,61.87,61.87,61.82,61.84,2100.0,44.0598,44.0598,44.0242,44.0384,2100.0
2005-04-08 15:35:00,61.84,61.88,61.84,61.88,2100.0,44.0384,44.0669,44.0384,44.0669,2100.0
2005-04-08 15:40:00,61.89,61.89,61.84,61.86,1800.0,44.074,44.074,44.0384,44.0527,1800.0
2005-04-08 15:45:00,61.85,61.89,61.81,61.87,6300.0,44.0456,44.074,44.0171,44.0598,6300.0
2005-04-08 15:50:00,61.86,61.92,61.85,61.92,8300.0,44.0527,44.0954,44.0456,44.0954,8300.0
2005-04-08 15:55:00,61.93,61.96,61.92,61.92,10400.0,44.1025,44.1239,44.0954,44.0954,10400.0
2005-04-11 09:30:00,61.93,61.95,61.93,61.93,3400.0,44.1025,44.1168,44.1025,44.1025,3400.0
2005-04-11 09:35:00,61.92,61.96,61.89,61.89,7300.0,44.0954,44.1239,44.074,44.074,7300.0
2005-04-11 09:40:00,61.89,61.89,61.62,61.62,1600.0,44.074,44.074,43.8818,43.8818,1600.0
2005-04-11 09:45:00,61.62,61.68,61.57,61.68,3000.0,43.8818,43.9245,43.8462,43.9245,3000.0
2005-04-11 09:50:00,61.68,61.68,61.67,61.68,1400.0,43.9245,43.9245,43.9174,43.9245,1400.0
2005-04-11 09:55:00,61.66,61.72,61.66,61.66,1700.0,43.9103,43.953,43.9103,43.9103,1700.0
2005-04-11 10:00:00,61.67,61.67,61.54,61.54,3400.0,43.9174,43.9174,43.8248,43.8248,3400.0
2005-04-11 10:05:00,61.53,61.54,61.25,61.51,5700.0,43.8177,43.8248,43.6183,43.8034,5700.0
2005-04-11 10:10:00,61.51,61.54,61.51,61.51,4000.0,43.8034,43.8248,43.8034,43.8034,4000.0
2005-04-11 10:15:00,61.5,61.54,61.5,61.51,4400.0,43.7963,43.8248,43.7963,43.8034,4400.0
2005-04-11 10:20:00,61.49,61.49,61.43,61.46,3600.0,43.7892,43.7892,43.7465,43.7678,3600.0
2005-04-11 10:25:00,61.46,61.5,61.46,61.5,2800.0,43.7678,43.7963,43.7678,43.7963,2800.0
2005-04-11 10:30:00,61.5,61.57,61.5,61.55,4500.0,43.7963,43.8462,43.7963,43.8319,4500.0
2005-04-11 10:35:00,61.57,61.67,61.57,61.65,7100.0,43.8462,43.9174,43.8462,43.9031,7100.0
2005-04-11 10:40:00,61.65,61.65,61.57,61.57,1500.0,43.9031,43.9031,43.8462,43.8462,1500.0
2005-04-11 10:45:00,61.56,61.56,61.48,61.48,2200.0,43.839,43.839,43.7821,43.7821,2200.0
2005-04-11 10:50:00,61.48,61.48,61.27,61.29,8700.0,43.7821,43.7821,43.6325,43.6468,8700.0
2005-04-11 10:55:00,61.3,61.31,61.29,61.3,4000.0,43.6539,43.661,43.6468,43.6539,4000.0
2005-04-11 11:00:00,61.3,61.3,61.28,61.3,1600.0,43.6539,43.6539,43.6396,43.6539,1600.0
2005-04-11 11:05:00,61.33,61.34,61.32,61.34,2800.0,43.6752,43.6824,43.6681,43.6824,2800.0
2005-04-11 11:10:00,61.31,61.31,61.31,61.31,2800.0,43.661,43.661,43.661,43.661,2800.0
2005-04-11 11:15:00,61.31,61.34,61.31,61.33,2900.0,43.661,43.6824,43.661,43.6752,2900.0
2005-04-11 11:20:00,61.32,61.37,61.28,61.34,3100.0,43.6681,43.7037,43.6396,43.6824,3100.0
2005-04-11 11:25:00,61.31,61.31,61.31,61.31,200.0,43.661,43.661,43.661,43.661,200.0
2005-04-11 11:30:00,61.32,61.32,61.24,61.3,4700.0,43.6681,43.6681,43.6112,43.6539,4700.0
2005-04-11 11:35:00,61.33,61.38,61.3,61.38,2500.0,43.6752,43.7109,43.6539,43.7109,2500.0
2005-04-11 11:40:00,61.36,61.39,61.29,61.3,5600.0,43.6966,43.718,43.6468,43.6539,5600.0
2005-04-11 11:45:00,61.3,61.33,61.22,61.22,3900.0,43.6539,43.6752,43.5969,43.5969,3900.0
2005-04-11 11:50:00,61.24,61.39,61.24,61.33,3200.0,43.6112,43.718,43.6112,43.6752,3200.0
2005-04-11 11:55:00,61.36,61.38,61.3,61.34,2400.0,43.6966,43.7109,43.6539,43.6824,2400.0
2005-04-11 12:00:00,61.3,61.39,61.27,61.38,3700.0,43.6539,43.718,43.6325,43.7109,3700.0
2005-04-11 12:05:00,61.38,61.39,61.34,61.38,3200.0,43.7109,43.718,43.6824,43.7109,3200.0
2005-04-11 12:10:00,61.38,61.42,61.38,61.42,2100.0,43.7109,43.7393,43.7109,43.7393,2100.0
2005-04-11 12:15:00,61.4,61.4,61.3,61.35,5400.0,43.7251,43.7251,43.6539,43.6895,5400.0
2005-04-11 12:20:00,61.35,61.37,61.32,61.35,1800.0,43.6895,43.7037,43.6681,43.6895,1800.0
2005-04-11 12:25:00,61.35,61.4,61.28,61.4,4000.0,43.6895,43.7251,43.6396,43.7251,4000.0
2005-04-11 12:30:00,61.39,61.47,61.39,61.47,3400.0,43.718,43.7749,43.718,43.7749,3400.0
2005-04-11 12:35:00,61.48,61.48,61.42,61.42,1200.0,43.7821,43.7821,43.7393,43.7393,1200.0
2005-04-11 12:40:00,61.41,61.49,61.41,61.44,3300.0,43.7322,43.7892,43.7322,43.7536,3300.0
2005-04-11 12:45:00,61.44,61.44,61.38,61.39,1100.0,43.7536,43.7536,43.7109,43.718,1100.0
2005-04-11 12:50:00,61.39,61.4,61.37,61.38,3900.0,43.718,43.7251,43.7037,43.7109,3900.0
2005-04-11 12:55:00,61.39,61.4,61.35,61.37,2900.0,43.718,43.7251,43.6895,43.7037,2900.0
2005-04-11 13:00:00,61.38,61.42,61.38,61.42,3700.0,43.7109,43.7393,43.7109,43.7393,3700.0
2005-04-11 13:05:00,61.42,61.42,61.35,61.36,1000.0,43.7393,43.7393,43.6895,43.6966,1000.0
2005-04-11 13:10:00,61.37,61.39,61.32,61.33,1800.0,43.7037,43.718,43.6681,43.6752,1800.0
2005-04-11 13:15:00,61.33,61.37,61.31,61.32,3100.0,43.6752,43.7037,43.661,43.6681,3100.0
2005-04-11 13:20:00,61.32,61.34,61.3,61.31,4500.0,43.6681,43.6824,43.6539,43.661,4500.0
2005-04-11 13:25:00,61.33,61.35,61.31,61.31,1200.0,43.6752,43.6895,43.661,43.661,1200.0
2005-04-11 13:30:00,61.33,61.4,61.3,61.4,2800.0,43.6752,43.7251,43.6539,43.7251,2800.0
2005-04-11 13:35:00,61.43,61.43,61.36,61.36,1400.0,43.7465,43.7465,43.6966,43.6966,1400.0
2005-04-11 13:40:00,61.39,61.39,61.36,61.36,1700.0,43.718,43.718,43.6966,43.6966,1700.0
2005-04-11 13:45:00,61.36,61.38,61.27,61.29,3600.0,43.6966,43.7109,43.6325,43.6468,3600.0
2005-04-11 13:50:00,61.29,61.32,61.25,61.29,4900.0,43.6468,43.6681,43.6183,43.6468,4900.0
2005-04-11 13:55:00,61.28,61.29,61.27,61.28,3600.0,43.6396,43.6468,43.6325,43.6396,3600.0
2005-04-11 14:00:00,61.24,61.28,61.24,61.28,2200.0,43.6112,43.6396,43.6112,43.6396,2200.0
2005-04-11 14:05:00,61.31,61.32,61.27,61.29,2100.0,43.661,43.6681,43.6325,43.6468,2100.0
2005-04-11 14:10:00,61.29,61.3,61.23,61.23,2800.0,43.6468,43.6539,43.604,43.604,2800.0
2005-04-11 14:15:00,61.24,61.31,61.24,61.27,2200.0,43.6112,43.661,43.6112,43.6325,2200.0
2005-04-11 14:20:00,61.29,61.32,61.28,61.3,3100.0,43.6468,43.6681,43.6396,43.6539,3100.0
2005-04-11 14:25:00,61.28,61.28,61.24,61.24,3900.0,43.6396,43.6396,43.6112,43.6112,3900.0
2005-04-11 14:30:00,61.25,61.34,61.25,61.3,5500.0,43.6183,43.6824,43.6183,43.6539,5500.0
2005-04-11 14:35:00,61.26,61.29,61.23,61.24,4500.0,43.6254,43.6468,43.604,43.6112,4500.0
2005-04-11 14:40:00,61.26,61.34,61.26,61.28,2100.0,43.6254,43.6824,43.6254,43.6396,2100.0
2005-04-11 14:45:00,61.29,61.34,61.28,61.33,2800.0,43.6468,43.6824,43.6396,43.6752,2800.0
2005-04-11 14:50:00,61.34,61.34,61.29,61.29,4700.0,43.6824,43.6824,43.6468,43.6468,4700.0
2005-04-11 14:55:00,61.3,61.37,61.3,61.37,3400.0,43.6539,43.7037,43.6539,43.7037,3400.0
2005-04-11 15:00:00,61.37,61.37,61.26,61.28,8700.0,43.7037,43.7037,43.6254,43.6396,8700.0
2005-04-11 15:05:00,61.28,61.29,61.25,61.28,9800.0,43.6396,43.6468,43.6183,43.6396,9800.0
2005-04-11 15:10:00,61.28,61.3,61.2,61.21,6200.0,43.6396,43.6539,43.5827,43.5898,6200.0
2005-04-11 15:15:00,61.21,61.26,61.21,61.26,2200.0,43.5898,43.6254,43.5898,43.6254,2200.0
2005-04-11 15:20:00,61.26,61.26,61.21,61.21,6400.0,43.6254,43.6254,43.5898,43.5898,6400.0
2005-04-11 15:25:00,61.22,61.26,61.16,61.17,7700.0,43.5969,43.6254,43.5542,43.5613,7700.0
2005-04-11 15:30:00,61.17,61.23,61.17,61.21,4500.0,43.5613,43.604,43.5613,43.5898,4500.0
2005-04-11 15:35:00,61.21,61.24,61.19,61.24,8300.0,43.5898,43.6112,43.5756,43.6112,8300.0
2005-04-11 15:40:00,61.24,61.27,61.1,61.22,10800.0,43.6112,43.6325,43.5115,43.5969,10800.0
2005-04-11 15:45:00,61.22,61.3,61.2,61.2,10300.0,43.5969,43.6539,43.5827,43.5827,10300.0
2005-04-11 15:50:00,61.21,61.25,61.04,61.15,13800.0,43.5898,43.6183,43.4687,43.5471,13800.0
2005-04-11 15:55:00,61.1,61.16,61.1,61.14,9500.0,43.5115,43.5542,43.5115,43.5399,9500.0
2005-04-12 09:30:00,61.15,61.15,61.1,61.1,7200.0,43.5471,43.5471,43.5115,43.5115,7200.0
2005-04-12 09:35:00,61.05,61.1,61.04,61.04,14100.0,43.4759,43.5115,43.4687,43.4687,14100.0
2005-04-12 09:40:00,61.05,61.05,60.99,61.0,4800.0,43.4759,43.4759,43.4331,43.4402,4800.0
2005-04-12 09:45:00,61.0,61.02,61.0,61.0,5800.0,43.4402,43.4545,43.4402,43.4402,5800.0
2005-04-12 09:50:00,60.98,60.98,60.85,60.9,2100.0,43.426,43.426,43.3334,43.369,2100.0
2005-04-12 09:55:00,60.9,60.9,60.88,60.89,2900.0,43.369,43.369,43.3548,43.3619,2900.0
2005-04-12 10:00:00,60.81,60.86,60.81,60.85,2600.0,43.3049,43.3405,43.3049,43.3334,2600.0
2005-04-12 10:05:00,60.85,60.94,60.79,60.81,8200.0,43.3334,43.3975,43.2907,43.3049,8200.0
2005-04-12 10:10:00,60.82,60.84,60.79,60.84,2100.0,43.3121,43.3263,43.2907,43.3263,2100.0
2005-04-12 10:15:00,60.87,60.9,60.85,60.87,4700.0,43.3477,43.369,43.3334,43.3477,4700.0
2005-04-12 10:20:00,60.85,60.85,60.8,60.81,2400.0,43.3334,43.3334,43.2978,43.3049,2400.0
2005-04-12 10:25:00,60.8,60.86,60.8,60.86,2400.0,43.2978,43.3405,43.2978,43.3405,2400.0
2005-04-12 10:30:00,60.83,60.83,60.75,60.77,2800.0,43.3192,43.3192,43.2622,43.2765,2800.0
2005-04-12 10:35:00,60.77,60.79,60.72,60.72,3200.0,43.2765,43.2907,43.2408,43.2408,3200.0
2005-04-12 10:40:00,60.72,60.72,60.59,60.6,5100.0,43.2408,43.2408,43.1483,43.1554,5100.0
2005-04-12 10:45:00,60.6,60.61,60.57,60.57,6100.0,43.1554,43.1625,43.134,43.134,6100.0
2005-04-12 10:50:00,60.57,60.59,60.55,60.56,4600.0,43.134,43.1483,43.1198,43.1269,4600.0
2005-04-12 10:55:00,60.57,60.68,60.57,60.67,4300.0,43.134,43.2124,43.134,43.2052,4300.0
2005-04-12 11:00:00,60.67,60.77,60.67,60.77,3600.0,43.2052,43.2765,43.2052,43.2765,3600.0
2005-04-12 11:05:00,60.76,60.81,60.76,60.81,2400.0,43.2693,43.3049,43.2693,43.3049,2400.0
2005-04-12 11:10:00,60.8,60.8,60.72,60.74,3700.0,43.2978,43.2978,43.2408,43.2551,3700.0
2005-04-12 11:15:00,60.74,60.78,60.73,60.73,1600.0,43.2551,43.2836,43.248,43.248,1600.0
2005-04-12 11:20:00,60.75,60.81,60.74,60.79,3600.0,43.2622,43.3049,43.2551,43.2907,3600.0
2005-04-12 11:25:00,60.8,60.8,60.79,60.8,2800.0,43.2978,43.2978,43.2907,43.2978,2800.0
2005-04-12 11:30:00,60.8,60.83,60.8,60.83,2700.0,43.2978,43.3192,43.2978,43.3192,2700.0
2005-04-12 11:35:00,60.83,60.87,60.8,60.87,5300.0,43.3192,43.3477,43.2978,43.3477,5300.0
2005-04-12 11:40:00,60.87,60.89,60.87,60.89,1200.0,43.3477,43.3619,43.3477,43.3619,1200.0
2005-04-12 11:45:00,60.89,60.95,60.87,60.94,4500.0,43.3619,43.4046,43.3477,43.3975,4500.0
2005-04-12 11:50:00,60.93,60.94,60.89,60.89,4800.0,43.3904,43.3975,43.3619,43.3619,4800.0
2005-04-12 11:55:00,60.88,60.89,60.84,60.89,1700.0,43.3548,43.3619,43.3263,43.3619,1700.0
2005-04-12 12:00:00,60.89,60.89,60.81,60.83,1000.0,43.3619,43.3619,43.3049,43.3192,1000.0
2005-04-12 12:05:00,60.84,60.87,60.84,60.87,1100.0,43.3263,43.3477,43.3263,43.3477,1100.0
2005-04-12 12:10:00,60.88,60.95,60.88,60.94,7700.0,43.3548,43.4046,43.3548,43.3975,7700.0
2005-04-12 12:15:00,60.93,60.93,60.9,60.9,900.0,43.3904,43.3904,43.369,43.369,900.0
2005-04-12 12:20:00,60.9,60.9,60.89,60.89,3300.0,43.369,43.369,43.3619,43.3619,3300.0
2005-04-12 12:25:00,60.89,60.92,60.89,60.91,3500.0,43.3619,43.3833,43.3619,43.3762,3500.0
2005-04-12 12:30:00,60.92,60.94,60.92,60.92,1800.0,43.3833,43.3975,43.3833,43.3833,1800.0
2005-04-12 12:35:00,60.93,60.93,60.92,60.92,900.0,43.3904,43.3904,43.3833,43.3833,900.0
2005-04-12 12:40:00,60.93,60.93,60.92,60.93,5700.0,43.3904,43.3904,43.3833,43.3904,5700.0
2005-04-12 12:45:00,60.93,60.95,60.93,60.94,5200.0,43.3904,43.4046,43.3904,43.3975,5200.0
2005-04-12 12:50:00,60.94,60.95,60.94,60.94,2100.0,43.3975,43.4046,43.3975,43.3975,2100.0
2005-04-12 12:55:00,60.94,61.0,60.9,60.9,19200.0,43.3975,43.4402,43.369,43.369,19200.0
2005-04-12 13:00:00,60.89,60.9,60.87,60.89,4000.0,43.3619,43.369,43.3477,43.3619,4000.0
2005-04-12 13:05:00,60.92,60.93,60.89,60.93,5100.0,43.3833,43.3904,43.3619,43.3904,5100.0
2005-04-12 13:10:00,60.93,60.94,60.92,60.92,4300.0,43.3904,43.3975,43.3833,43.3833,4300.0
2005-04-12 13:15:00,60.91,60.91,60.89,60.91,1300.0,43.3762,43.3762,43.3619,43.3762,1300.0
2005-04-12 13:20:00,60.9,60.91,60.88,60.91,4700.0,43.369,43.3762,43.3548,43.3762,4700.0
2005-04-12 13:25:00,60.9,60.92,60.9,60.91,2200.0,43.369,43.3833,43.369,43.3762,2200.0
2005-04-12 13:30:00,60.91,60.91,60.86,60.86,2200.0,43.3762,43.3762,43.3405,43.3405,2200.0
2005-04-12 13:35:00,60.85,60.86,60.8,60.86,3000.0,43.3334,43.3405,43.2978,43.3405,3000.0
2005-04-12 13:40:00,60.86,60.87,60.86,60.87,700.0,43.3405,43.3477,43.3405,43.3477,700.0
2005-04-12 13:45:00,60.86,60.89,60.85,60.89,4200.0,43.3405,43.3619,43.3334,43.3619,4200.0
2005-04-12 13:50:00,60.88,60.93,60.88,60.92,5700.0,43.3548,43.3904,43.3548,43.3833,5700.0
2005-04-12 13:55:00,60.93,60.93,60.92,60.92,300.0,43.3904,43.3904,43.3833,43.3833,300.0
2005-04-12 14:00:00,60.92,60.95,60.83,60.95,13700.0,43.3833,43.4046,43.3192,43.4046,13700.0
2005-04-12 14:05:00,60.94,60.95,60.92,60.95,10800.0,43.3975,43.4046,43.3833,43.4046,10800.0
2005-04-12 14:10:00,60.95,61.08,60.94,61.08,15600.0,43.4046,43.4972,43.3975,43.4972,15600.0
2005-04-12 14:15:00,61.1,61.2,61.1,61.2,13700.0,43.5115,43.5827,43.5115,43.5827,13700.0
2005-04-12 14:20:00,61.19,61.31,61.19,61.31,18700.0,43.5756,43.661,43.5756,43.661,18700.0
2005-04-12 14:25:00,61.34,61.44,61.31,61.32,10500.0,43.6824,43.7536,43.661,43.6681,10500.0
2005-04-12 14:30:00,61.32,61.52,61.32,61.43,6200.0,43.6681,43.8106,43.6681,43.7465,6200.0
2005-04-12 14:35:00,61.43,61.43,61.37,61.4,4400.0,43.7465,43.7465,43.7037,43.7251,4400.0
2005-04-12 14:40:00,61.39,61.45,61.38,61.45,12200.0,43.718,43.7607,43.7109,43.7607,12200.0
2005-04-12 14:45:00,61.44,61.55,61.44,61.55,16200.0,43.7536,43.8319,43.7536,43.8319,16200.0
2005-04-12 14:50:00,61.55,61.58,61.46,61.58,14500.0,43.8319,43.8533,43.7678,43.8533,14500.0
2005-04-12 14:55:00,61.6,61.66,61.58,61.66,7900.0,43.8675,43.9103,43.8533,43.9103,7900.0
2005-04-12 15:00:00,61.67,61.81,61.67,61.72,9500.0,43.9174,44.0171,43.9174,43.953,9500.0
2005-04-12 15:05:00,61.72,61.73,61.68,61.72,10300.0,43.953,43.9601,43.9245,43.953,10300.0
2005-04-12 15:10:00,61.71,61.72,61.65,61.65,6600.0,43.9459,43.953,43.9031,43.9031,6600.0
2005-04-12 15:15:00,61.66,61.7,61.64,61.66,11200.0,43.9103,43.9387,43.896,43.9103,11200.0
2005-04-12 15:20:00,61.66,61.68,61.66,61.66,4600.0,43.9103,43.9245,43.9103,43.9103,4600.0
2005-04-12 15:25:00,61.67,61.7,61.67,61.7,7900.0,43.9174,43.9387,43.9174,43.9387,7900.0
2005-04-12 15:30:00,61.7,61.81,61.69,61.81,13300.0,43.9387,44.0171,43.9316,44.0171,13300.0
2005-04-12 15:35:00,61.81,61.89,61.81,61.88,4600.0,44.0171,44.074,44.0171,44.0669,4600.0
2005-04-12 15:40:00,61.88,61.88,61.74,61.74,10600.0,44.0669,44.0669,43.9672,43.9672,10600.0
2005-04-12 15:45:00,61.75,61.81,61.75,61.8,7500.0,43.9743,44.0171,43.9743,44.01,7500.0
2005-04-12 15:50:00,61.8,61.84,61.79,61.79,7600.0,44.01,44.0384,44.0028,44.0028,7600.0
2005-04-12 15:55:00,61.8,61.83,61.79,61.81,7900.0,44.01,44.0313,44.0028,44.0171,7900.0
2005-04-13 09:30:00,61.76,61.76,61.76,61.76,2700.0,43.9815,43.9815,43.9815,43.9815,2700.0
2005-04-13 09:35:00,61.8,61.83,61.65,61.7,1700.0,44.01,44.0313,43.9031,43.9387,1700.0
2005-04-13 09:40:00,61.73,61.77,61.61,61.62,2500.0,43.9601,43.9886,43.8746,43.8818,2500.0
2005-04-13 09:45:00,61.71,61.86,61.67,61.78,3400.0,43.9459,44.0527,43.9174,43.9957,3400.0
2005-04-13 09:50:00,61.8,61.82,61.63,61.63,3100.0,44.01,44.0242,43.8889,43.8889,3100.0
2005-04-13 09:55:00,61.68,61.68,61.6,61.6,400.0,43.9245,43.9245,43.8675,43.8675,400.0
2005-04-13 10:00:00,61.67,61.72,61.67,61.72,400.0,43.9174,43.953,43.9174,43.953,400.0
2005-04-13 10:05:00,61.62,61.69,61.62,61.69,1700.0,43.8818,43.9316,43.8818,43.9316,1700.0
2005-04-13 10:10:00,61.64,61.76,61.64,61.76,2300.0,43.896,43.9815,43.896,43.9815,2300.0
2005-04-13 10:15:00,61.74,61.74,61.69,61.69,700.0,43.9672,43.9672,43.9316,43.9316,700.0
2005-04-13 10:20:00,61.69,61.74,61.69,61.7,1600.0,43.9316,43.9672,43.9316,43.9387,1600.0
2005-04-13 10:25:00,61.65,61.7,61.62,61.64,1500.0,43.9031,43.9387,43.8818,43.896,1500.0
2005-04-13 10:30:00,61.75,61.8,61.75,61.79,3200.0,43.9743,44.01,43.9743,44.0028,3200.0
2005-04-13 10:35:00,61.78,61.78,61.71,61.71,2900.0,43.9957,43.9957,43.9459,43.9459,2900.0
2005-04-13 10:40:00,61.71,61.71,61.68,61.68,800.0,43.9459,43.9459,43.9245,43.9245,800.0
2005-04-13 10:45:00,61.68,61.68,61.6,61.61,1900.0,43.9245,43.9245,43.8675,43.8746,1900.0
2005-04-13 10:50:00,61.6,61.6,61.6,61.6,3600.0,43.8675,43.8675,43.8675,43.8675,3600.0
2005-04-13 10:55:00,61.6,61.62,61.54,61.54,14600.0,43.8675,43.8818,43.8248,43.8248,14600.0
2005-04-13 11:00:00,61.54,61.55,61.5,61.54,11200.0,43.8248,43.8319,43.7963,43.8248,11200.0
2005-04-13 11:05:00,61.51,61.54,61.41,61.44,4900.0,43.8034,43.8248,43.7322,43.7536,4900.0
2005-04-13 11:10:00,61.45,61.61,61.45,61.61,13800.0,43.7607,43.8746,43.7607,43.8746,13800.0
2005-04-13 11:15:00,61.61,61.75,61.6,61.75,6800.0,43.8746,43.9743,43.8675,43.9743,6800.0
2005-04-13 11:20:00,61.75,61.76,61.71,61.71,7400.0,43.9743,43.9815,43.9459,43.9459,7400.0
2005-04-13 11:25:00,61.7,61.7,61.61,61.61,3400.0,43.9387,43.9387,43.8746,43.8746,3400.0
2005-04-13 11:30:00,61.64,61.77,61.64,61.77,2800.0,43.896,43.9886,43.896,43.9886,2800.0
2005-04-13 11:35:00,61.78,61.84,61.78,61.8,4700.0,43.9957,44.0384,43.9957,44.01,4700.0
2005-04-13 11:40:00,61.8,61.81,61.8,61.81,2400.0,44.01,44.0171,44.01,44.0171,2400.0
2005-04-13 11:45:00,61.82,61.82,61.8,61.8,1800.0,44.0242,44.0242,44.01,44.01,1800.0
2005-04-13 11:50:00,61.78,61.78,61.76,61.76,1300.0,43.9957,43.9957,43.9815,43.9815,1300.0
2005-04-13 11:55:00,61.71,61.74,61.68,61.74,1700.0,43.9459,43.9672,43.9245,43.9672,1700.0
2005-04-13 12:00:00,61.74,61.74,61.68,61.7,4300.0,43.9672,43.9672,43.9245,43.9387,4300.0
2005-04-13 12:05:00,61.7,61.7,61.56,61.56,3500.0,43.9387,43.9387,43.839,43.839,3500.0
2005-04-13 12:10:00,61.52,61.66,61.52,61.6,2500.0,43.8106,43.9103,43.8106,43.8675,2500.0
2005-04-13 12:15:00,61.6,61.7,61.58,61.58,4100.0,43.8675,43.9387,43.8533,43.8533,4100.0
2005-04-13 12:20:00,61.58,61.6,61.58,61.59,4100.0,43.8533,43.8675,43.8533,43.8604,4100.0
2005-04-13 12:25:00,61.57,61.67,61.57,61.62,1500.0,43.8462,43.9174,43.8462,43.8818,1500.0
2005-04-13 12:30:00,61.6,61.64,61.55,61.59,2500.0,43.8675,43.896,43.8319,43.8604,2500.0
2005-04-13 12:35:00,61.6,61.61,61.6,61.6,2500.0,43.8675,43.8746,43.8675,43.8675,2500.0
2005-04-13 12:40:00,61.59,61.59,61.52,61.52,1400.0,43.8604,43.8604,43.8106,43.8106,1400.0
2005-04-13 12:45:00,61.53,61.54,61.52,61.54,2100.0,43.8177,43.8248,43.8106,43.8248,2100.0
2005-04-13 12:50:00,61.6,61.61,61.6,61.6,3500.0,43.8675,43.8746,43.8675,43.8675,3500.0
2005-04-13 12:55:00,61.6,61.72,61.6,61.72,1500.0,43.8675,43.953,43.8675,43.953,1500.0
2005-04-13 13:00:00,61.67,61.67,61.58,61.59,1700.0,43.9174,43.9174,43.8533,43.8604,1700.0
2005-04-13 13:05:00,61.61,61.61,61.5,61.5,4500.0,43.8746,43.8746,43.7963,43.7963,4500.0
2005-04-13 13:10:00,61.5,61.52,61.46,61.51,5500.0,43.7963,43.8106,43.7678,43.8034,5500.0
2005-04-13 13:15:00,61.52,61.55,61.51,61.51,2800.0,43.8106,43.8319,43.8034,43.8034,2800.0
2005-04-13 13:20:00,61.48,61.48,61.26,61.36,17200.0,43.7821,43.7821,43.6254,43.6966,17200.0
2005-04-13 13:25:00,61.4,61.4,61.36,61.37,5300.0,43.7251,43.7251,43.6966,43.7037,5300.0
2005-04-13 13:30:00,61.37,61.38,61.29,61.29,3100.0,43.7037,43.7109,43.6468,43.6468,3100.0
2005-04-13 13:35:00,61.26,61.27,61.25,61.26,2900.0,43.6254,43.6325,43.6183,43.6254,2900.0
2005-04-13 13:40:00,61.26,61.26,61.15,61.15,7000.0,43.6254,43.6254,43.5471,43.5471,7000.0
2005-04-13 13:45:00,61.09,61.12,61.07,61.08,4700.0,43.5043,43.5257,43.4901,43.4972,4700.0
2005-04-13 13:50:00,61.06,61.06,60.99,60.99,3000.0,43.483,43.483,43.4331,43.4331,3000.0
2005-04-13 13:55:00,61.04,61.08,61.04,61.08,1200.0,43.4687,43.4972,43.4687,43.4972,1200.0
2005-04-13 14:00:00,61.11,61.15,61.1,61.14,3200.0,43.5186,43.5471,43.5115,43.5399,3200.0
2005-04-13 14:05:00,61.13,61.15,61.1,61.11,3300.0,43.5328,43.5471,43.5115,43.5186,3300.0
2005-04-13 14:10:00,61.12,61.12,61.02,61.02,3900.0,43.5257,43.5257,43.4545,43.4545,3900.0
2005-04-13 14:15:00,61.06,61.1,61.06,61.1,1800.0,43.483,43.5115,43.483,43.5115,1800.0
2005-04-13 14:20:00,61.1,61.14,61.1,61.14,3000.0,43.5115,43.5399,43.5115,43.5399,3000.0
2005-04-13 14:25:00,61.14,61.14,61.05,61.12,3800.0,43.5399,43.5399,43.4759,43.5257,3800.0
2005-04-13 14:30:00,61.1,61.1,61.0,61.0,3600.0,43.5115,43.5115,43.4402,43.4402,3600.0
2005-04-13 14:35:00,61.0,61.09,60.97,61.09,3600.0,43.4402,43.5043,43.4189,43.5043,3600.0
2005-04-13 14:40:00,61.07,61.09,61.07,61.09,2300.0,43.4901,43.5043,43.4901,43.5043,2300.0
2005-04-13 14:45:00,61.09,61.09,61.02,61.02,1600.0,43.5043,43.5043,43.4545,43.4545,1600.0
2005-04-13 14:50:00,61.05,61.09,61.01,61.01,7500.0,43.4759,43.5043,43.4474,43.4474,7500.0
2005-04-13 14:55:00,61.02,61.02,60.96,60.97,4000.0,43.4545,43.4545,43.4118,43.4189,4000.0
2005-04-13 15:00:00,60.97,61.0,60.95,60.95,11700.0,43.4189,43.4402,43.4046,43.4046,11700.0
2005-04-13 15:05:00,60.95,60.95,60.87,60.88,3900.0,43.4046,43.4046,43.3477,43.3548,3900.0
2005-04-13 15:10:00,60.87,60.87,60.82,60.87,3200.0,43.3477,43.3477,43.3121,43.3477,3200.0
2005-04-13 15:15:00,60.87,60.94,60.8,60.89,17500.0,43.3477,43.3975,43.2978,43.3619,17500.0
2005-04-13 15:20:00,60.86,60.86,60.85,60.85,8200.0,43.3405,43.3405,43.3334,43.3334,8200.0
2005-04-13 15:25:00,60.85,60.85,60.77,60.77,14800.0,43.3334,43.3334,43.2765,43.2765,14800.0
2005-04-13 15:30:00,60.78,60.83,60.78,60.82,6000.0,43.2836,43.3192,43.2836,43.3121,6000.0
2005-04-13 15:35:00,60.83,60.9,60.83,60.85,12200.0,43.3192,43.369,43.3192,43.3334,12200.0
2005-04-13 15:40:00,60.86,60.94,60.85,60.94,8300.0,43.3405,43.3975,43.3334,43.3975,8300.0
2005-04-13 15:45:00,60.95,60.98,60.9,60.92,11800.0,43.4046,43.426,43.369,43.3833,11800.0
2005-04-13 15:50:00,60.92,61.0,60.9,60.98,12000.0,43.3833,43.4402,43.369,43.426,12000.0
2005-04-13 15:55:00,60.99,61.0,60.97,60.97,10600.0,43.4331,43.4402,43.4189,43.4189,10600.0
2005-04-14 09:30:00,60.73,60.73,60.44,60.56,5900.0,43.248,43.248,43.0414,43.1269,5900.0
2005-04-14 09:35:00,60.57,60.6,60.31,60.5,6000.0,43.134,43.1554,42.9489,43.0842,6000.0
2005-04-14 09:40:00,60.51,60.85,60.47,60.85,7300.0,43.0913,43.3334,43.0628,43.3334,7300.0
2005-04-14 09:45:00,60.84,60.9,60.68,60.85,10200.0,43.3263,43.369,43.2124,43.3334,10200.0
2005-04-14 09:50:00,60.85,60.85,60.7,60.78,5400.0,43.3334,43.3334,43.2266,43.2836,5400.0
2005-04-14 09:55:00,60.78,60.78,60.62,60.62,5300.0,43.2836,43.2836,43.1696,43.1696,5300.0
2005-04-14 10:00:00,60.59,60.59,60.49,60.52,12100.0,43.1483,43.1483,43.0771,43.0984,12100.0
2005-04-14 10:05:00,60.52,60.52,60.32,60.33,11500.0,43.0984,43.0984,42.956,42.9631,11500.0
2005-04-14 10:10:00,60.33,60.36,60.3,60.3,9600.0,42.9631,42.9845,42.9418,42.9418,9600.0
2005-04-14 10:15:00,60.32,60.33,60.28,60.3,6700.0,42.956,42.9631,42.9275,42.9418,6700.0
2005-04-14 10:20:00,60.3,60.32,60.3,60.3,9600.0,42.9418,42.956,42.9418,42.9418,9600.0
2005-04-14 10:25:00,60.31,60.34,60.25,60.33,19700.0,42.9489,42.9702,42.9061,42.9631,19700.0
2005-04-14 10:30:00,60.35,60.35,60.19,60.21,29000.0,42.9774,42.9774,42.8634,42.8777,29000.0
2005-04-14 10:35:00,60.21,60.22,60.14,60.15,8700.0,42.8777,42.8848,42.8278,42.8349,8700.0
2005-04-14 10:40:00,60.18,60.18,60.04,60.13,21400.0,42.8563,42.8563,42.7566,42.8207,21400.0
2005-04-14 10:45:00,60.15,60.2,60.13,60.17,15100.0,42.8349,42.8705,42.8207,42.8492,15100.0
2005-04-14 10:50:00,60.22,60.5,60.22,60.46,12900.0,42.8848,43.0842,42.8848,43.0557,12900.0
2005-04-14 10:55:00,60.45,60.45,60.32,60.4,8700.0,43.0486,43.0486,42.956,43.013,8700.0
2005-04-14 11:00:00,60.4,60.41,60.27,60.27,13500.0,43.013,43.0201,42.9204,42.9204,13500.0
2005-04-14 11:05:00,60.28,60.48,60.28,60.48,19400.0,42.9275,43.0699,42.9275,43.0699,19400.0
2005-04-14 11:10:00,60.52,60.58,60.4,60.43,6400.0,43.0984,43.1411,43.013,43.0343,6400.0
2005-04-14 11:15:00,60.41,60.41,60.22,60.26,9300.0,43.0201,43.0201,42.8848,42.9133,9300.0
2005-04-14 11:20:00,60.26,60.27,60.23,60.23,2400.0,42.9133,42.9204,42.8919,42.8919,2400.0
2005-04-14 11:25:00,60.19,60.2,60.15,60.2,3400.0,42.8634,42.8705,42.8349,42.8705,3400.0
2005-04-14 11:30:00,60.2,60.2,60.1,60.13,8000.0,42.8705,42.8705,42.7993,42.8207,8000.0
2005-04-14 11:35:00,60.13,60.17,60.13,60.13,4900.0,42.8207,42.8492,42.8207,42.8207,4900.0
2005-04-14 11:40:00,60.13,60.13,60.0,60.03,12900.0,42.8207,42.8207,42.7281,42.7495,12900.0
2005-04-14 11:45:00,60.04,60.05,60.02,60.05,6000.0,42.7566,42.7637,42.7424,42.7637,6000.0
2005-04-14 11:50:00,60.04,60.05,60.0,60.04,6600.0,42.7566,42.7637,42.7281,42.7566,6600.0
2005-04-14 11:55:00,60.04,60.05,60.03,60.03,2700.0,42.7566,42.7637,42.7495,42.7495,2700.0
2005-04-14 12:00:00,60.01,60.06,60.0,60.06,11700.0,42.7352,42.7708,42.7281,42.7708,11700.0
2005-04-14 12:05:00,60.07,60.09,60.0,60.02,7200.0,42.778,42.7922,42.7281,42.7424,7200.0
2005-04-14 12:10:00,60.01,60.04,60.01,60.02,6000.0,42.7352,42.7566,42.7352,42.7424,6000.0
2005-04-14 12:15:00,60.02,60.02,59.96,59.96,7900.0,42.7424,42.7424,42.6996,42.6996,7900.0
2005-04-14 12:20:00,59.97,59.97,59.87,59.87,12500.0,42.7067,42.7067,42.6355,42.6355,12500.0
2005-04-14 12:25:00,59.87,59.88,59.7,59.75,11500.0,42.6355,42.6427,42.5145,42.5501,11500.0
2005-04-14 12:30:00,59.76,59.93,59.76,59.93,5900.0,42.5572,42.6783,42.5572,42.6783,5900.0
2005-04-14 12:35:00,59.96,59.96,59.87,59.87,8000.0,42.6996,42.6996,42.6355,42.6355,8000.0
2005-04-14 12:40:00,59.86,59.86,59.78,59.86,5200.0,42.6284,42.6284,42.5714,42.6284,5200.0
2005-04-14 12:45:00,59.87,59.87,59.77,59.79,8400.0,42.6355,42.6355,42.5643,42.5786,8400.0
2005-04-14 12:50:00,59.79,59.95,59.79,59.82,8600.0,42.5786,42.6925,42.5786,42.5999,8600.0
2005-04-14 12:55:00,59.83,59.85,59.78,59.78,3400.0,42.607,42.6213,42.5714,42.5714,3400.0
2005-04-14 13:00:00,59.79,59.83,59.77,59.79,5700.0,42.5786,42.607,42.5643,42.5786,5700.0
2005-04-14 13:05:00,59.83,59.86,59.82,59.83,3400.0,42.607,42.6284,42.5999,42.607,3400.0
2005-04-14 13:10:00,59.82,59.82,59.65,59.65,7800.0,42.5999,42.5999,42.4789,42.4789,7800.0
2005-04-14 13:15:00,59.6,59.65,59.59,59.6,4800.0,42.4433,42.4789,42.4361,42.4433,4800.0
2005-04-14 13:20:00,59.61,59.61,59.53,59.54,1400.0,42.4504,42.4504,42.3934,42.4005,1400.0
2005-04-14 13:25:00,59.53,59.53,59.38,59.38,12800.0,42.3934,42.3934,42.2866,42.2866,12800.0
2005-04-14 13:30:00,59.4,59.48,59.37,59.48,5900.0,42.3008,42.3578,42.2795,42.3578,5900.0
2005-04-14 13:35:00,59.41,59.5,59.36,59.5,9700.0,42.308,42.372,42.2723,42.372,9700.0
2005-04-14 13:40:00,59.47,59.49,59.41,59.41,4000.0,42.3507,42.3649,42.308,42.308,4000.0
2005-04-14 13:45:00,59.4,59.4,59.37,59.38,4400.0,42.3008,42.3008,42.2795,42.2866,4400.0
2005-04-14 13:50:00,59.38,59.4,59.32,59.32,25700.0,42.2866,42.3008,42.2439,42.2439,25700.0
2005-04-14 13:55:00,59.33,59.6,59.33,59.6,11000.0,42.251,42.4433,42.251,42.4433,11000.0
2005-04-14 14:00:00,59.6,59.64,59.48,59.56,7800.0,42.4433,42.4717,42.3578,42.4148,7800.0
2005-04-14 14:05:00,59.56,59.75,59.56,59.69,8000.0,42.4148,42.5501,42.4148,42.5073,8000.0
2005-04-14 14:10:00,59.7,59.78,59.68,59.69,2800.0,42.5145,42.5714,42.5002,42.5073,2800.0
2005-04-14 14:15:00,59.69,59.82,59.68,59.82,5500.0,42.5073,42.5999,42.5002,42.5999,5500.0
2005-04-14 14:20:00,59.81,59.82,59.81,59.82,2700.0,42.5928,42.5999,42.5928,42.5999,2700.0
2005-04-14 14:25:00,59.82,59.82,59.74,59.77,4600.0,42.5999,42.5999,42.543,42.5643,4600.0
2005-04-14 14:30:00,59.78,59.88,59.75,59.81,4300.0,42.5714,42.6427,42.5501,42.5928,4300.0
2005-04-14 14:35:00,59.85,59.85,59.69,59.71,6300.0,42.6213,42.6213,42.5073,42.5216,6300.0
2005-04-14 14:40:00,59.71,59.76,59.64,59.66,9100.0,42.5216,42.5572,42.4717,42.486,9100.0
2005-04-14 14:45:00,59.64,59.82,59.64,59.82,5500.0,42.4717,42.5999,42.4717,42.5999,5500.0
2005-04-14 14:50:00,59.85,59.87,59.84,59.87,5600.0,42.6213,42.6355,42.6142,42.6355,5600.0
2005-04-14 14:55:00,59.86,59.87,59.78,59.86,13500.0,42.6284,42.6355,42.5714,42.6284,13500.0
2005-04-14 15:00:00,59.85,59.85,59.78,59.79,11000.0,42.6213,42.6213,42.5714,42.5786,11000.0
2005-04-14 15:05:00,59.79,59.79,59.74,59.76,6500.0,42.5786,42.5786,42.543,42.5572,6500.0
2005-04-14 15:10:00,59.76,59.88,59.76,59.88,9900.0,42.5572,42.6427,42.5572,42.6427,9900.0
2005-04-14 15:15:00,59.87,59.99,59.87,59.99,8200.0,42.6355,42.721,42.6355,42.721,8200.0
2005-04-14 15:20:00,59.95,59.96,59.91,59.91,4600.0,42.6925,42.6996,42.664,42.664,4600.0
2005-04-14 15:25:00,59.92,59.97,59.92,59.92,5100.0,42.6711,42.7067,42.6711,42.6711,5100.0
2005-04-14 15:30:00,59.92,59.93,59.88,59.91,7900.0,42.6711,42.6783,42.6427,42.664,7900.0
2005-04-14 15:35:00,59.91,59.92,59.9,59.91,9100.0,42.664,42.6711,42.6569,42.664,9100.0
2005-04-14 15:40:00,59.92,59.92,59.89,59.89,22100.0,42.6711,42.6711,42.6498,42.6498,22100.0
2005-04-14 15:45:00,59.87,59.87,59.71,59.74,8100.0,42.6355,42.6355,42.5216,42.543,8100.0
2005-04-14 15:50:00,59.74,59.74,59.66,59.66,9000.0,42.543,42.543,42.486,42.486,9000.0
2005-04-14 15:55:00,59.6,59.73,59.6,59.73,22600.0,42.4433,42.5358,42.4433,42.5358,22600.0
2005-04-15 09:30:00,59.75,59.75,59.0,59.24,34000.0,42.5501,42.5501,42.016,42.1869,34000.0
2005-04-15 09:35:00,58.99,58.99,58.0,58.0,95700.0,42.0089,42.0089,41.3038,41.3038,95700.0
2005-04-15 09:40:00,58.0,58.01,57.25,57.25,41400.0,41.3038,41.311,40.7697,40.7697,41400.0
2005-04-15 09:45:00,57.15,57.16,56.85,56.85,35600.0,40.6985,40.7056,40.4849,40.4849,35600.0
2005-04-15 09:50:00,56.9,56.99,56.3,56.3,69300.0,40.5205,40.5846,40.0932,40.0932,69300.0
2005-04-15 09:55:00,56.36,56.36,56.12,56.35,104100.0,40.1359,40.1359,39.965,40.1288,104100.0
2005-04-15 10:00:00,56.24,56.4,56.2,56.4,180900.0,40.0505,40.1644,40.022,40.1644,180900.0
2005-04-15 10:05:00,56.41,56.56,56.3,56.56,87300.0,40.1715,40.2784,40.0932,40.2784,87300.0
2005-04-15 10:10:00,56.55,56.59,56.0,56.4,152500.0,40.2712,40.2997,39.8796,40.1644,152500.0
2005-04-15 10:15:00,56.4,56.75,56.4,56.72,92400.0,40.1644,40.4137,40.1644,40.3923,92400.0
2005-04-15 10:20:00,56.72,56.99,56.55,56.97,73400.0,40.3923,40.5846,40.2712,40.5703,73400.0
2005-04-15 10:25:00,56.96,56.96,56.57,56.77,35900.0,40.5632,40.5632,40.2855,40.4279,35900.0
2005-04-15 10:30:00,56.8,57.25,56.67,57.0,39800.0,40.4493,40.7697,40.3567,40.5917,39800.0
2005-04-15 10:35:00,56.95,57.09,56.88,56.88,43400.0,40.5561,40.6558,40.5062,40.5062,43400.0
2005-04-15 10:40:00,56.88,56.88,56.66,56.73,23100.0,40.5062,40.5062,40.3496,40.3994,23100.0
2005-04-15 10:45:00,56.78,56.8,56.7,56.72,18300.0,40.435,40.4493,40.3781,40.3923,18300.0
2005-04-15 10:50:00,56.72,56.8,56.67,56.7,20100.0,40.3923,40.4493,40.3567,40.3781,20100.0
2005-04-15 10:55:00,56.67,56.77,56.64,56.76,14500.0,40.3567,40.4279,40.3353,40.4208,14500.0
2005-04-15 11:00:00,56.74,56.79,56.57,56.57,23700.0,40.4065,40.4422,40.2855,40.2855,23700.0
2005-04-15 11:05:00,56.58,56.64,56.4,56.59,23400.0,40.2926,40.3353,40.1644,40.2997,23400.0
2005-04-15 11:10:00,56.55,56.59,56.37,56.37,24000.0,40.2712,40.2997,40.1431,40.1431,24000.0
2005-04-15 11:15:00,56.37,56.46,56.0,56.02,35300.0,40.1431,40.2072,39.8796,39.8938,35300.0
2005-04-15 11:20:00,56.04,56.3,55.8,56.01,27300.0,39.9081,40.0932,39.7371,39.8867,27300.0
2005-04-15 11:25:00,56.0,56.25,56.0,56.03,14400.0,39.8796,40.0576,39.8796,39.9009,14400.0
2005-04-15 11:30:00,56.0,56.18,55.81,55.81,14300.0,39.8796,40.0078,39.7443,39.7443,14300.0
2005-04-15 11:35:00,55.85,55.88,55.4,55.5,22600.0,39.7727,39.7941,39.4523,39.5235,22600.0
2005-04-15 11:40:00,55.5,55.55,55.15,55.51,26300.0,39.5235,39.5591,39.2743,39.5306,26300.0
2005-04-15 11:45:00,55.52,55.8,55.44,55.75,54600.0,39.5377,39.7371,39.4808,39.7015,54600.0
2005-04-15 11:50:00,55.72,55.77,55.56,55.6,17200.0,39.6802,39.7158,39.5662,39.5947,17200.0
2005-04-15 11:55:00,55.55,55.62,55.5,55.55,20500.0,39.5591,39.609,39.5235,39.5591,20500.0
2005-04-15 12:00:00,55.56,55.79,55.56,55.79,35300.0,39.5662,39.73,39.5662,39.73,35300.0
2005-04-15 12:05:00,55.78,56.1,55.75,56.02,25000.0,39.7229,39.9508,39.7015,39.8938,25000.0
2005-04-15 12:10:00,56.0,56.0,55.6,55.72,14100.0,39.8796,39.8796,39.5947,39.6802,14100.0
2005-04-15 12:15:00,55.72,55.75,55.27,55.75,9500.0,39.6802,39.7015,39.3597,39.7015,9500.0
2005-04-15 12:20:00,55.61,55.85,55.61,55.72,16200.0,39.6018,39.7727,39.6018,39.6802,16200.0
2005-04-15 12:25:00,55.72,55.73,55.66,55.66,11800.0,39.6802,39.6873,39.6374,39.6374,11800.0
2005-04-15 12:30:00,55.65,55.85,55.65,55.81,19600.0,39.6303,39.7727,39.6303,39.7443,19600.0
2005-04-15 12:35:00,55.81,55.96,55.77,55.92,9200.0,39.7443,39.8511,39.7158,39.8226,9200.0
2005-04-15 12:40:00,55.92,55.93,55.88,55.91,7700.0,39.8226,39.8297,39.7941,39.8155,7700.0
2005-04-15 12:45:00,55.91,55.99,55.91,55.92,5900.0,39.8155,39.8724,39.8155,39.8226,5900.0
2005-04-15 12:50:00,55.91,55.91,55.8,55.8,5100.0,39.8155,39.8155,39.7371,39.7371,5100.0
2005-04-15 12:55:00,55.7,55.79,55.69,55.77,14200.0,39.6659,39.73,39.6588,39.7158,14200.0
2005-04-15 13:00:00,55.77,55.77,55.72,55.73,17100.0,39.7158,39.7158,39.6802,39.6873,17100.0
2005-04-15 13:05:00,55.73,55.88,55.71,55.8,10900.0,39.6873,39.7941,39.6731,39.7371,10900.0
2005-04-15 13:10:00,55.8,55.89,55.75,55.86,9000.0,39.7371,39.8012,39.7015,39.7799,9000.0
2005-04-15 13:15:00,55.88,55.88,55.84,55.84,9100.0,39.7941,39.7941,39.7656,39.7656,9100.0
2005-04-15 13:20:00,55.84,55.87,55.83,55.85,9100.0,39.7656,39.787,39.7585,39.7727,9100.0
2005-04-15 13:25:00,55.85,55.87,55.8,55.83,13700.0,39.7727,39.787,39.7371,39.7585,13700.0
2005-04-15 13:30:00,55.82,55.9,55.82,55.89,15700.0,39.7514,39.8084,39.7514,39.8012,15700.0
2005-04-15 13:35:00,55.9,55.9,55.74,55.77,89900.0,39.8084,39.8084,39.6944,39.7158,89900.0
2005-04-15 13:40:00,55.71,55.8,55.71,55.8,8500.0,39.6731,39.7371,39.6731,39.7371,8500.0
2005-04-15 13:45:00,55.81,55.86,55.76,55.86,33900.0,39.7443,39.7799,39.7087,39.7799,33900.0
2005-04-15 13:50:00,55.86,56.2,55.86,56.19,24700.0,39.7799,40.022,39.7799,40.0149,24700.0
2005-04-15 13:55:00,56.14,56.15,56.0,56.03,13300.0,39.9793,39.9864,39.8796,39.9009,13300.0
2005-04-15 14:00:00,56.04,56.06,55.94,56.0,15100.0,39.9081,39.9223,39.8368,39.8796,15100.0
2005-04-15 14:05:00,56.0,56.1,55.99,56.02,16000.0,39.8796,39.9508,39.8724,39.8938,16000.0
2005-04-15 14:10:00,56.01,56.01,55.85,55.98,16400.0,39.8867,39.8867,39.7727,39.8653,16400.0
2005-04-15 14:15:00,56.0,56.0,55.94,55.94,20400.0,39.8796,39.8796,39.8368,39.8368,20400.0
2005-04-15 14:20:00,55.95,56.0,55.92,55.92,19700.0,39.844,39.8796,39.8226,39.8226,19700.0
2005-04-15 14:25:00,55.93,55.95,55.85,55.9,9200.0,39.8297,39.844,39.7727,39.8084,9200.0
2005-04-15 14:30:00,55.9,55.96,55.89,55.94,13100.0,39.8084,39.8511,39.8012,39.8368,13100.0
2005-04-15 14:35:00,55.94,55.96,55.78,55.78,18500.0,39.8368,39.8511,39.7229,39.7229,18500.0
2005-04-15 14:40:00,55.78,55.92,55.63,55.9,20800.0,39.7229,39.8226,39.6161,39.8084,20800.0
2005-04-15 14:45:00,55.86,55.91,55.77,55.79,24200.0,39.7799,39.8155,39.7158,39.73,24200.0
2005-04-15 14:50:00,55.8,55.85,55.54,55.75,30900.0,39.7371,39.7727,39.552,39.7015,30900.0
2005-04-15 14:55:00,55.75,55.79,55.6,55.79,33600.0,39.7015,39.73,39.5947,39.73,33600.0
2005-04-15 15:00:00,55.81,56.9,55.78,56.0,28600.0,39.7443,40.5205,39.7229,39.8796,28600.0
2005-04-15 15:05:00,55.97,56.16,55.76,56.16,27100.0,39.8582,39.9935,39.7087,39.9935,27100.0
2005-04-15 15:10:00,56.16,56.29,56.09,56.23,38500.0,39.9935,40.0861,39.9437,40.0434,38500.0
2005-04-15 15:15:00,56.22,56.22,55.96,56.1,84400.0,40.0362,40.0362,39.8511,39.9508,84400.0
2005-04-15 15:20:00,56.11,56.25,55.6,55.62,34500.0,39.9579,40.0576,39.5947,39.609,34500.0
2005-04-15 15:25:00,55.63,55.75,55.22,55.54,33400.0,39.6161,39.7015,39.3241,39.552,33400.0
2005-04-15 15:30:00,55.54,55.88,55.47,55.67,25400.0,39.552,39.7941,39.5021,39.6446,25400.0
2005-04-15 15:35:00,55.68,55.91,55.54,55.58,33100.0,39.6517,39.8155,39.552,39.5805,33100.0
2005-04-15 15:40:00,55.58,55.6,55.2,55.48,40400.0,39.5805,39.5947,39.3099,39.5093,40400.0
2005-04-15 15:45:00,55.46,55.48,55.09,55.13,39800.0,39.495,39.5093,39.2315,39.26,39800.0
2005-04-15 15:50:00,55.1,55.17,55.02,55.04,57100.0,39.2386,39.2885,39.1817,39.1959,57100.0
2005-04-15 15:55:00,55.05,55.3,55.05,55.2,46800.0,39.203,39.3811,39.203,39.3099,46800.0
2005-04-18 09:30:00,55.2,55.26,55.2,55.26,12900.0,39.3099,39.3526,39.3099,39.3526,12900.0
2005-04-18 09:35:00,55.27,55.39,55.27,55.39,6000.0,39.3597,39.4452,39.3597,39.4452,6000.0
2005-04-18 09:40:00,55.39,55.39,54.8,54.8,13800.0,39.4452,39.4452,39.025,39.025,13800.0
2005-04-18 09:45:00,54.8,54.8,54.6,54.6,11100.0,39.025,39.025,38.8826,38.8826,11100.0
2005-04-18 09:50:00,54.6,54.89,54.55,54.81,16500.0,38.8826,39.0891,38.847,39.0321,16500.0
2005-04-18 09:55:00,54.81,54.85,54.6,54.6,9100.0,39.0321,39.0606,38.8826,38.8826,9100.0
2005-04-18 10:00:00,54.6,54.61,54.39,54.55,35300.0,38.8826,38.8897,38.733,38.847,35300.0
2005-04-18 10:05:00,54.59,54.6,54.44,54.58,9600.0,38.8755,38.8826,38.7686,38.8683,9600.0
2005-04-18 10:10:00,54.67,54.8,54.67,54.71,21300.0,38.9324,39.025,38.9324,38.9609,21300.0
2005-04-18 10:15:00,54.7,54.74,54.68,54.7,13900.0,38.9538,38.9823,38.9396,38.9538,13900.0
2005-04-18 10:20:00,54.72,54.8,54.71,54.73,24200.0,38.968,39.025,38.9609,38.9752,24200.0
2005-04-18 10:25:00,54.73,54.83,54.55,54.8,15500.0,38.9752,39.0464,38.847,39.025,15500.0
2005-04-18 10:30:00,54.79,54.97,54.7,54.9,25600.0,39.0179,39.1461,38.9538,39.0962,25600.0
2005-04-18 10:35:00,54.91,54.92,54.9,54.9,3000.0,39.1033,39.1105,39.0962,39.0962,3000.0
2005-04-18 10:40:00,54.91,55.15,54.91,55.13,15400.0,39.1033,39.2743,39.1033,39.26,15400.0
2005-04-18 10:45:00,55.15,55.32,55.06,55.32,17300.0,39.2743,39.3953,39.2102,39.3953,17300.0
2005-04-18 10:50:00,55.32,55.63,55.32,55.53,17300.0,39.3953,39.6161,39.3953,39.5449,17300.0
2005-04-18 10:55:00,55.53,55.64,55.53,55.6,5800.0,39.5449,39.6232,39.5449,39.5947,5800.0
2005-04-18 11:00:00,55.6,55.76,55.52,55.6,18700.0,39.5947,39.7087,39.5377,39.5947,18700.0
2005-04-18 11:05:00,55.61,55.67,55.4,55.51,15400.0,39.6018,39.6446,39.4523,39.5306,15400.0
2005-04-18 11:10:00,55.55,55.57,55.5,55.5,9400.0,39.5591,39.5734,39.5235,39.5235,9400.0
2005-04-18 11:15:00,55.49,55.5,55.3,55.3,4300.0,39.5164,39.5235,39.3811,39.3811,4300.0
2005-04-18 11:20:00,55.29,55.29,55.14,55.14,12000.0,39.374,39.374,39.2671,39.2671,12000.0
2005-04-18 11:25:00,55.13,55.17,55.09,55.09,4700.0,39.26,39.2885,39.2315,39.2315,4700.0
2005-04-18 11:30:00,55.09,55.12,55.07,55.12,18300.0,39.2315,39.2529,39.2173,39.2529,18300.0
2005-04-18 11:35:00,55.12,55.15,55.0,55.01,6800.0,39.2529,39.2743,39.1674,39.1746,6800.0
2005-04-18 11:40:00,55.01,55.06,55.01,55.02,5100.0,39.1746,39.2102,39.1746,39.1817,5100.0
2005-04-18 11:45:00,55.0,55.13,55.0,55.13,11400.0,39.1674,39.26,39.1674,39.26,11400.0
2005-04-18 11:50:00,55.13,55.14,55.08,55.08,3400.0,39.26,39.2671,39.2244,39.2244,3400.0
2005-04-18 11:55:00,55.11,55.2,55.11,55.19,5000.0,39.2458,39.3099,39.2458,39.3027,5000.0
2005-04-18 12:00:00,55.17,55.19,55.15,55.18,4500.0,39.2885,39.3027,39.2743,39.2956,4500.0
2005-04-18 12:05:00,55.18,55.28,55.18,55.27,12600.0,39.2956,39.3668,39.2956,39.3597,12600.0
2005-04-18 12:10:00,55.28,55.28,55.21,55.21,7500.0,39.3668,39.3668,39.317,39.317,7500.0
2005-04-18 12:15:00,55.21,55.22,55.09,55.1,3100.0,39.317,39.3241,39.2315,39.2386,3100.0
2005-04-18 12:20:00,55.1,55.13,55.07,55.12,4300.0,39.2386,39.26,39.2173,39.2529,4300.0
2005-04-18 12:25:00,55.14,55.2,55.14,55.19,2900.0,39.2671,39.3099,39.2671,39.3027,2900.0
2005-04-18 12:30:00,55.21,55.25,55.21,55.22,4400.0,39.317,39.3455,39.317,39.3241,4400.0
2005-04-18 12:35:00,55.22,55.49,55.21,55.47,14700.0,39.3241,39.5164,39.317,39.5021,14700.0
2005-04-18 12:40:00,55.43,55.46,55.43,55.45,5600.0,39.4737,39.495,39.4737,39.4879,5600.0
2005-04-18 12:45:00,55.41,55.41,55.35,55.35,2700.0,39.4594,39.4594,39.4167,39.4167,2700.0
2005-04-18 12:50:00,55.34,55.34,55.28,55.3,5500.0,39.4096,39.4096,39.3668,39.3811,5500.0
2005-04-18 12:55:00,55.3,55.45,55.3,55.43,15500.0,39.3811,39.4879,39.3811,39.4737,15500.0
2005-04-18 13:00:00,55.43,55.45,55.41,55.41,4800.0,39.4737,39.4879,39.4594,39.4594,4800.0
2005-04-18 13:05:00,55.42,55.45,55.42,55.43,7000.0,39.4665,39.4879,39.4665,39.4737,7000.0
2005-04-18 13:10:00,55.42,55.43,55.28,55.3,6800.0,39.4665,39.4737,39.3668,39.3811,6800.0
2005-04-18 13:15:00,55.3,55.3,54.91,55.04,45100.0,39.3811,39.3811,39.1033,39.1959,45100.0
2005-04-18 13:20:00,55.04,55.2,54.98,55.2,16000.0,39.1959,39.3099,39.1532,39.3099,16000.0
2005-04-18 13:25:00,55.2,55.26,55.2,55.26,4100.0,39.3099,39.3526,39.3099,39.3526,4100.0
2005-04-18 13:30:00,55.26,55.26,55.25,55.26,3900.0,39.3526,39.3526,39.3455,39.3526,3900.0
2005-04-18 13:35:00,55.27,55.29,55.17,55.2,3200.0,39.3597,39.374,39.2885,39.3099,3200.0
2005-04-18 13:40:00,55.11,55.11,54.77,54.82,21300.0,39.2458,39.2458,39.0036,39.0392,21300.0
2005-04-18 13:45:00,54.82,54.91,54.69,54.91,18600.0,39.0392,39.1033,38.9467,39.1033,18600.0
2005-04-18 13:50:00,54.91,55.05,54.91,55.05,7200.0,39.1033,39.203,39.1033,39.203,7200.0
2005-04-18 13:55:00,55.06,55.2,55.06,55.17,5400.0,39.2102,39.3099,39.2102,39.2885,5400.0
2005-04-18 14:00:00,55.17,55.21,55.16,55.21,8000.0,39.2885,39.317,39.2814,39.317,8000.0
2005-04-18 14:05:00,55.23,55.38,55.23,55.25,9600.0,39.3312,39.438,39.3312,39.3455,9600.0
2005-04-18 14:10:00,55.25,55.25,55.05,55.05,4500.0,39.3455,39.3455,39.203,39.203,4500.0
2005-04-18 14:15:00,55.04,55.05,54.85,54.87,7000.0,39.1959,39.203,39.0606,39.0749,7000.0
2005-04-18 14:20:00,54.84,54.84,54.8,54.84,9700.0,39.0535,39.0535,39.025,39.0535,9700.0
2005-04-18 14:25:00,54.85,54.87,54.8,54.8,16500.0,39.0606,39.0749,39.025,39.025,16500.0
2005-04-18 14:30:00,54.79,54.82,54.74,54.75,12100.0,39.0179,39.0392,38.9823,38.9894,12100.0
2005-04-18 14:35:00,54.75,54.75,54.66,54.67,6500.0,38.9894,38.9894,38.9253,38.9324,6500.0
2005-04-18 14:40:00,54.67,54.67,54.34,54.35,20300.0,38.9324,38.9324,38.6974,38.7045,20300.0
2005-04-18 14:45:00,54.35,54.35,54.19,54.23,26700.0,38.7045,38.7045,38.5906,38.6191,26700.0
2005-04-18 14:50:00,54.25,54.32,54.24,54.25,15700.0,38.6333,38.6832,38.6262,38.6333,15700.0
2005-04-18 14:55:00,54.25,54.33,54.22,54.22,16600.0,38.6333,38.6903,38.612,38.612,16600.0
2005-04-18 15:00:00,54.2,54.21,54.14,54.14,22900.0,38.5977,38.6048,38.555,38.555,22900.0
2005-04-18 15:05:00,54.11,54.11,53.9,53.96,36800.0,38.5336,38.5336,38.3841,38.4268,36800.0
2005-04-18 15:10:00,53.96,53.96,53.79,53.8,8300.0,38.4268,38.4268,38.3058,38.3129,8300.0
2005-04-18 15:15:00,53.79,53.8,53.7,53.7,16900.0,38.3058,38.3129,38.2417,38.2417,16900.0
2005-04-18 15:20:00,53.7,53.97,53.69,53.95,26200.0,38.2417,38.4339,38.2345,38.4197,26200.0
2005-04-18 15:25:00,53.95,54.3,53.94,54.3,21400.0,38.4197,38.6689,38.4126,38.6689,21400.0
2005-04-18 15:30:00,54.3,54.41,54.13,54.13,38000.0,38.6689,38.7473,38.5479,38.5479,38000.0
2005-04-18 15:35:00,54.13,54.13,53.97,53.97,24800.0,38.5479,38.5479,38.4339,38.4339,24800.0
2005-04-18 15:40:00,53.97,54.07,53.9,54.07,25500.0,38.4339,38.5051,38.3841,38.5051,25500.0
2005-04-18 15:45:00,54.07,54.09,53.99,54.0,9700.0,38.5051,38.5194,38.4482,38.4553,9700.0
2005-04-18 15:50:00,53.99,54.16,53.99,54.16,21000.0,38.4482,38.5692,38.4482,38.5692,21000.0
2005-04-18 15:55:00,54.16,54.21,54.08,54.09,18000.0,38.5692,38.6048,38.5123,38.5194,18000.0
2005-04-19 09:30:00,54.3,54.51,54.3,54.51,18000.0,38.6689,38.8185,38.6689,38.8185,18000.0
2005-04-19 09:35:00,54.6,54.61,54.55,54.59,8200.0,38.8826,38.8897,38.847,38.8755,8200.0
2005-04-19 09:40:00,54.65,54.8,54.57,54.79,6200.0,38.9182,39.025,38.8612,39.0179,6200.0
2005-04-19 09:45:00,54.78,55.0,54.75,54.91,25900.0,39.0108,39.1674,38.9894,39.1033,25900.0
2005-04-19 09:50:00,54.91,55.08,54.91,55.05,22200.0,39.1033,39.2244,39.1033,39.203,22200.0
2005-04-19 09:55:00,55.04,55.2,55.0,55.04,20500.0,39.1959,39.3099,39.1674,39.1959,20500.0
2005-04-19 10:00:00,55.03,55.06,55.0,55.06,17500.0,39.1888,39.2102,39.1674,39.2102,17500.0
2005-04-19 10:05:00,55.0,55.05,54.95,54.95,61100.0,39.1674,39.203,39.1318,39.1318,61100.0
2005-04-19 10:10:00,54.94,54.95,54.9,54.92,10800.0,39.1247,39.1318,39.0962,39.1105,10800.0
2005-04-19 10:15:00,54.9,55.0,54.89,54.89,13100.0,39.0962,39.1674,39.0891,39.0891,13100.0
2005-04-19 10:20:00,54.89,55.25,54.89,55.25,25900.0,39.0891,39.3455,39.0891,39.3455,25900.0
2005-04-19 10:25:00,55.24,55.24,54.93,54.93,16300.0,39.3383,39.3383,39.1176,39.1176,16300.0
2005-04-19 10:30:00,54.9,54.94,54.86,54.94,33100.0,39.0962,39.1247,39.0677,39.1247,33100.0
2005-04-19 10:35:00,54.94,54.96,54.83,54.88,8300.0,39.1247,39.1389,39.0464,39.082,8300.0
2005-04-19 10:40:00,54.84,54.85,54.8,54.84,13300.0,39.0535,39.0606,39.025,39.0535,13300.0
2005-04-19 10:45:00,54.84,54.85,54.72,54.72,11900.0,39.0535,39.0606,38.968,38.968,11900.0
2005-04-19 10:50:00,54.77,54.78,54.77,54.78,14400.0,39.0036,39.0108,39.0036,39.0108,14400.0
2005-04-19 10:55:00,54.77,54.93,54.77,54.89,11000.0,39.0036,39.1176,39.0036,39.0891,11000.0
2005-04-19 11:00:00,54.9,54.9,54.81,54.81,18100.0,39.0962,39.0962,39.0321,39.0321,18100.0
2005-04-19 11:05:00,54.81,54.82,54.8,54.81,11000.0,39.0321,39.0392,39.025,39.0321,11000.0
2005-04-19 11:10:00,54.81,54.86,54.81,54.84,25800.0,39.0321,39.0677,39.0321,39.0535,25800.0
2005-04-19 11:15:00,54.84,54.85,54.8,54.84,22600.0,39.0535,39.0606,39.025,39.0535,22600.0
2005-04-19 11:20:00,54.84,54.85,54.8,54.84,20600.0,39.0535,39.0606,39.025,39.0535,20600.0
2005-04-19 11:25:00,54.85,54.86,54.84,54.86,8800.0,39.0606,39.0677,39.0535,39.0677,8800.0
2005-04-19 11:30:00,54.86,54.86,54.81,54.82,7000.0,39.0677,39.0677,39.0321,39.0392,7000.0
2005-04-19 11:35:00,54.81,54.86,54.8,54.86,20600.0,39.0321,39.0677,39.025,39.0677,20600.0
2005-04-19 11:40:00,54.83,54.86,54.81,54.86,8300.0,39.0464,39.0677,39.0321,39.0677,8300.0
2005-04-19 11:45:00,54.86,54.89,54.84,54.86,7800.0,39.0677,39.0891,39.0535,39.0677,7800.0
2005-04-19 11:50:00,54.86,54.92,54.83,54.9,8600.0,39.0677,39.1105,39.0464,39.0962,8600.0
2005-04-19 11:55:00,54.88,54.95,54.88,54.9,12200.0,39.082,39.1318,39.082,39.0962,12200.0
2005-04-19 12:00:00,54.89,54.95,54.88,54.94,7500.0,39.0891,39.1318,39.082,39.1247,7500.0
2005-04-19 12:05:00,54.93,54.93,54.9,54.9,2400.0,39.1176,39.1176,39.0962,39.0962,2400.0
2005-04-19 12:10:00,54.9,54.91,54.86,54.88,31900.0,39.0962,39.1033,39.0677,39.082,31900.0
2005-04-19 12:15:00,54.89,54.89,54.84,54.84,2100.0,39.0891,39.0891,39.0535,39.0535,2100.0
2005-04-19 12:20:00,54.84,54.84,54.8,54.81,15000.0,39.0535,39.0535,39.025,39.0321,15000.0
2005-04-19 12:25:00,54.82,54.82,54.8,54.81,3200.0,39.0392,39.0392,39.025,39.0321,3200.0
2005-04-19 12:30:00,54.82,54.84,54.8,54.81,3100.0,39.0392,39.0535,39.025,39.0321,3100.0
2005-04-19 12:35:00,54.82,54.82,54.8,54.8,2600.0,39.0392,39.0392,39.025,39.025,2600.0
2005-04-19 12:40:00,54.8,54.88,54.8,54.88,2700.0,39.025,39.082,39.025,39.082,2700.0
2005-04-19 12:45:00,54.87,54.87,54.84,54.84,1300.0,39.0749,39.0749,39.0535,39.0535,1300.0
2005-04-19 12:50:00,54.83,54.83,54.81,54.81,9700.0,39.0464,39.0464,39.0321,39.0321,9700.0
2005-04-19 12:55:00,54.81,54.85,54.8,54.85,8300.0,39.0321,39.0606,39.025,39.0606,8300.0
2005-04-19 13:00:00,54.83,54.86,54.82,54.86,2000.0,39.0464,39.0677,39.0392,39.0677,2000.0
2005-04-19 13:05:00,54.86,54.87,54.8,54.85,8900.0,39.0677,39.0749,39.025,39.0606,8900.0
2005-04-19 13:10:00,54.85,54.85,54.84,54.84,1300.0,39.0606,39.0606,39.0535,39.0535,1300.0
2005-04-19 13:15:00,54.83,54.84,54.8,54.8,11200.0,39.0464,39.0535,39.025,39.025,11200.0
2005-04-19 13:20:00,54.8,54.85,54.8,54.82,4700.0,39.025,39.0606,39.025,39.0392,4700.0
2005-04-19 13:25:00,54.8,54.87,54.8,54.86,3000.0,39.025,39.0749,39.025,39.0677,3000.0
2005-04-19 13:30:00,54.87,54.9,54.87,54.9,2200.0,39.0749,39.0962,39.0749,39.0962,2200.0
2005-04-19 13:35:00,54.9,54.92,54.9,54.92,7200.0,39.0962,39.1105,39.0962,39.1105,7200.0
2005-04-19 13:40:00,54.92,54.92,54.85,54.85,4200.0,39.1105,39.1105,39.0606,39.0606,4200.0
2005-04-19 13:45:00,54.86,54.88,54.82,54.88,4000.0,39.0677,39.082,39.0392,39.082,4000.0
2005-04-19 13:50:00,54.91,54.92,54.9,54.9,1400.0,39.1033,39.1105,39.0962,39.0962,1400.0
2005-04-19 13:55:00,54.91,54.92,54.91,54.92,2300.0,39.1033,39.1105,39.1033,39.1105,2300.0
2005-04-19 14:00:00,54.91,54.95,54.86,54.87,5700.0,39.1033,39.1318,39.0677,39.0749,5700.0
2005-04-19 14:05:00,54.86,54.92,54.86,54.92,4600.0,39.0677,39.1105,39.0677,39.1105,4600.0
2005-04-19 14:10:00,54.92,54.92,54.89,54.9,3100.0,39.1105,39.1105,39.0891,39.0962,3100.0
2005-04-19 14:15:00,54.9,54.92,54.89,54.92,4300.0,39.0962,39.1105,39.0891,39.1105,4300.0
2005-04-19 14:20:00,54.92,55.03,54.91,55.0,9300.0,39.1105,39.1888,39.1033,39.1674,9300.0
2005-04-19 14:25:00,54.99,55.02,54.98,54.98,4900.0,39.1603,39.1817,39.1532,39.1532,4900.0
2005-04-19 14:30:00,55.0,55.06,55.0,55.04,2300.0,39.1674,39.2102,39.1674,39.1959,2300.0
2005-04-19 14:35:00,55.03,55.05,54.95,55.0,8500.0,39.1888,39.203,39.1318,39.1674,8500.0
2005-04-19 14:40:00,55.0,55.02,55.0,55.01,3500.0,39.1674,39.1817,39.1674,39.1746,3500.0
2005-04-19 14:45:00,55.01,55.03,55.01,55.02,2300.0,39.1746,39.1888,39.1746,39.1817,2300.0
2005-04-19 14:50:00,55.03,55.14,55.02,55.1,3700.0,39.1888,39.2671,39.1817,39.2386,3700.0
2005-04-19 14:55:00,55.1,55.1,55.07,55.08,6700.0,39.2386,39.2386,39.2173,39.2244,6700.0
2005-04-19 15:00:00,55.12,55.12,55.07,55.08,13600.0,39.2529,39.2529,39.2173,39.2244,13600.0
2005-04-19 15:05:00,55.08,55.08,55.03,55.04,7900.0,39.2244,39.2244,39.1888,39.1959,7900.0
2005-04-19 15:10:00,55.03,55.05,55.02,55.05,4800.0,39.1888,39.203,39.1817,39.203,4800.0
2005-04-19 15:15:00,55.04,55.07,55.02,55.03,9800.0,39.1959,39.2173,39.1817,39.1888,9800.0
2005-04-19 15:20:00,55.02,55.03,55.02,55.03,7500.0,39.1817,39.1888,39.1817,39.1888,7500.0
2005-04-19 15:25:00,55.03,55.11,55.03,55.09,6800.0,39.1888,39.2458,39.1888,39.2315,6800.0
2005-04-19 15:30:00,55.08,55.16,55.06,55.16,7700.0,39.2244,39.2814,39.2102,39.2814,7700.0
2005-04-19 15:35:00,55.15,55.16,55.03,55.03,8700.0,39.2743,39.2814,39.1888,39.1888,8700.0
2005-04-19 15:40:00,55.03,55.03,55.0,55.0,8600.0,39.1888,39.1888,39.1674,39.1674,8600.0
2005-04-19 15:45:00,54.98,55.05,54.97,55.01,18900.0,39.1532,39.203,39.1461,39.1746,18900.0
2005-04-19 15:50:00,55.02,55.02,54.99,55.0,17000.0,39.1817,39.1817,39.1603,39.1674,17000.0
2005-04-19 15:55:00,55.0,55.02,54.98,55.02,19000.0,39.1674,39.1817,39.1532,39.1817,19000.0
2005-04-20 09:30:00,55.24,55.3,55.16,55.2,12000.0,39.3383,39.3811,39.2814,39.3099,12000.0
2005-04-20 09:35:00,55.2,55.2,54.91,54.95,9200.0,39.3099,39.3099,39.1033,39.1318,9200.0
2005-04-20 09:40:00,54.95,54.95,54.65,54.7,32800.0,39.1318,39.1318,38.9182,38.9538,32800.0
2005-04-20 09:45:00,54.7,54.84,54.6,54.84,17100.0,38.9538,39.0535,38.8826,39.0535,17100.0
2005-04-20 09:50:00,54.84,54.89,54.66,54.66,13400.0,39.0535,39.0891,38.9253,38.9253,13400.0
2005-04-20 09:55:00,54.66,54.67,54.6,54.61,39200.0,38.9253,38.9324,38.8826,38.8897,39200.0
2005-04-20 10:00:00,54.61,54.77,54.61,54.77,11200.0,38.8897,39.0036,38.8897,39.0036,11200.0
2005-04-20 10:05:00,54.77,54.9,54.76,54.88,10100.0,39.0036,39.0962,38.9965,39.082,10100.0
2005-04-20 10:10:00,54.86,54.86,54.85,54.86,8000.0,39.0677,39.0677,39.0606,39.0677,8000.0
2005-04-20 10:15:00,54.86,54.96,54.86,54.93,17700.0,39.0677,39.1389,39.0677,39.1176,17700.0
2005-04-20 10:20:00,54.93,54.93,54.8,54.83,13700.0,39.1176,39.1176,39.025,39.0464,13700.0
2005-04-20 10:25:00,54.83,54.84,54.8,54.81,7800.0,39.0464,39.0535,39.025,39.0321,7800.0
2005-04-20 10:30:00,54.8,54.8,54.69,54.69,1800.0,39.025,39.025,38.9467,38.9467,1800.0
2005-04-20 10:35:00,54.72,54.72,54.61,54.67,18000.0,38.968,38.968,38.8897,38.9324,18000.0
2005-04-20 10:40:00,54.66,54.67,54.6,54.6,11200.0,38.9253,38.9324,38.8826,38.8826,11200.0
2005-04-20 10:45:00,54.6,54.62,54.6,54.6,18400.0,38.8826,38.8968,38.8826,38.8826,18400.0
2005-04-20 10:50:00,54.6,54.73,54.6,54.68,9800.0,38.8826,38.9752,38.8826,38.9396,9800.0
2005-04-20 10:55:00,54.69,54.92,54.69,54.92,7100.0,38.9467,39.1105,38.9467,39.1105,7100.0
2005-04-20 11:00:00,54.92,55.0,54.88,55.0,7100.0,39.1105,39.1674,39.082,39.1674,7100.0
2005-04-20 11:05:00,55.0,55.0,54.89,54.91,7400.0,39.1674,39.1674,39.0891,39.1033,7400.0
2005-04-20 11:10:00,54.89,54.89,54.7,54.73,14000.0,39.0891,39.0891,38.9538,38.9752,14000.0
2005-04-20 11:15:00,54.73,54.73,54.67,54.69,3300.0,38.9752,38.9752,38.9324,38.9467,3300.0
2005-04-20 11:20:00,54.72,54.72,54.61,54.62,9100.0,38.968,38.968,38.8897,38.8968,9100.0
2005-04-20 11:25:00,54.62,54.67,54.6,54.66,12800.0,38.8968,38.9324,38.8826,38.9253,12800.0
2005-04-20 11:30:00,54.64,54.68,54.63,54.65,4300.0,38.9111,38.9396,38.9039,38.9182,4300.0
2005-04-20 11:35:00,54.63,54.64,54.63,54.63,5300.0,38.9039,38.9111,38.9039,38.9039,5300.0
2005-04-20 11:40:00,54.63,54.66,54.62,54.66,4800.0,38.9039,38.9253,38.8968,38.9253,4800.0
2005-04-20 11:45:00,54.7,54.99,54.7,54.76,4700.0,38.9538,39.1603,38.9538,38.9965,4700.0
2005-04-20 11:50:00,54.75,54.76,54.73,54.74,4200.0,38.9894,38.9965,38.9752,38.9823,4200.0
2005-04-20 11:55:00,54.74,54.74,54.71,54.74,2300.0,38.9823,38.9823,38.9609,38.9823,2300.0
2005-04-20 12:00:00,54.74,54.74,54.67,54.67,4200.0,38.9823,38.9823,38.9324,38.9324,4200.0
2005-04-20 12:05:00,54.67,54.69,54.61,54.63,4700.0,38.9324,38.9467,38.8897,38.9039,4700.0
2005-04-20 12:10:00,54.63,54.75,54.63,54.73,11600.0,38.9039,38.9894,38.9039,38.9752,11600.0
2005-04-20 12:15:00,54.73,54.73,54.62,54.62,2400.0,38.9752,38.9752,38.8968,38.8968,2400.0
2005-04-20 12:20:00,54.65,54.73,54.65,54.73,4400.0,38.9182,38.9752,38.9182,38.9752,4400.0
2005-04-20 12:25:00,54.71,54.71,54.65,54.65,23800.0,38.9609,38.9609,38.9182,38.9182,23800.0
2005-04-20 12:30:00,54.65,54.68,54.63,54.67,3900.0,38.9182,38.9396,38.9039,38.9324,3900.0
2005-04-20 12:35:00,54.66,54.66,54.6,54.6,5700.0,38.9253,38.9253,38.8826,38.8826,5700.0
2005-04-20 12:40:00,54.6,54.62,54.6,54.62,3800.0,38.8826,38.8968,38.8826,38.8968,3800.0
2005-04-20 12:45:00,54.62,54.64,54.6,54.6,3100.0,38.8968,38.9111,38.8826,38.8826,3100.0
2005-04-20 12:50:00,54.6,54.6,54.59,54.59,4800.0,38.8826,38.8826,38.8755,38.8755,4800.0
2005-04-20 12:55:00,54.59,54.61,54.59,54.6,12000.0,38.8755,38.8897,38.8755,38.8826,12000.0
2005-04-20 13:00:00,54.59,54.68,54.59,54.66,12300.0,38.8755,38.9396,38.8755,38.9253,12300.0
2005-04-20 13:05:00,54.66,54.66,54.63,54.64,6500.0,38.9253,38.9253,38.9039,38.9111,6500.0
2005-04-20 13:10:00,54.63,54.63,54.61,54.63,8500.0,38.9039,38.9039,38.8897,38.9039,8500.0
2005-04-20 13:15:00,54.63,54.64,54.61,54.62,8500.0,38.9039,38.9111,38.8897,38.8968,8500.0
2005-04-20 13:20:00,54.62,54.65,54.62,54.63,4500.0,38.8968,38.9182,38.8968,38.9039,4500.0
2005-04-20 13:25:00,54.63,54.64,54.63,54.64,4400.0,38.9039,38.9111,38.9039,38.9111,4400.0
2005-04-20 13:30:00,54.64,54.64,54.6,54.6,14700.0,38.9111,38.9111,38.8826,38.8826,14700.0
2005-04-20 13:35:00,54.6,54.61,54.6,54.6,7000.0,38.8826,38.8897,38.8826,38.8826,7000.0
2005-04-20 13:40:00,54.62,54.63,54.57,54.6,18800.0,38.8968,38.9039,38.8612,38.8826,18800.0
2005-04-20 13:45:00,54.61,54.61,54.58,54.59,2700.0,38.8897,38.8897,38.8683,38.8755,2700.0
2005-04-20 13:50:00,54.59,54.68,54.58,54.63,3900.0,38.8755,38.9396,38.8683,38.9039,3900.0
2005-04-20 13:55:00,54.62,54.62,54.56,54.57,7900.0,38.8968,38.8968,38.8541,38.8612,7900.0
2005-04-20 14:00:00,54.57,54.57,54.29,54.3,5100.0,38.8612,38.8612,38.6618,38.6689,5100.0
2005-04-20 14:05:00,54.3,54.3,54.21,54.25,17200.0,38.6689,38.6689,38.6048,38.6333,17200.0
2005-04-20 14:10:00,54.26,54.26,54.22,54.23,19200.0,38.6405,38.6405,38.612,38.6191,19200.0
2005-04-20 14:15:00,54.24,54.24,54.07,54.07,6600.0,38.6262,38.6262,38.5051,38.5051,6600.0
2005-04-20 14:20:00,54.05,54.06,54.01,54.01,12500.0,38.4909,38.498,38.4624,38.4624,12500.0
2005-04-20 14:25:00,54.0,54.01,52.98,53.98,8100.0,38.4553,38.4624,37.7289,38.4411,8100.0
2005-04-20 14:30:00,53.97,53.97,53.89,53.94,5600.0,38.4339,38.4339,38.377,38.4126,5600.0
2005-04-20 14:35:00,53.89,53.94,53.82,53.92,10800.0,38.377,38.4126,38.3271,38.3983,10800.0
2005-04-20 14:40:00,53.91,53.93,53.88,53.91,11700.0,38.3912,38.4054,38.3698,38.3912,11700.0
2005-04-20 14:45:00,53.88,54.08,53.87,54.08,12500.0,38.3698,38.5123,38.3627,38.5123,12500.0
2005-04-20 14:50:00,54.1,54.1,54.02,54.02,8400.0,38.5265,38.5265,38.4695,38.4695,8400.0
2005-04-20 14:55:00,54.01,54.08,53.99,54.08,5600.0,38.4624,38.5123,38.4482,38.5123,5600.0
2005-04-20 15:00:00,54.08,54.08,54.05,54.05,6300.0,38.5123,38.5123,38.4909,38.4909,6300.0
2005-04-20 15:05:00,54.06,54.11,53.93,53.93,6400.0,38.498,38.5336,38.4054,38.4054,6400.0
2005-04-20 15:10:00,53.92,53.92,53.75,53.76,8200.0,38.3983,38.3983,38.2773,38.2844,8200.0
2005-04-20 15:15:00,53.76,53.76,53.68,53.69,9500.0,38.2844,38.2844,38.2274,38.2345,9500.0
2005-04-20 15:20:00,53.69,53.74,53.68,53.73,6300.0,38.2345,38.2701,38.2274,38.263,6300.0
2005-04-20 15:25:00,53.71,53.84,53.52,53.79,10200.0,38.2488,38.3414,38.1135,38.3058,10200.0
2005-04-20 15:30:00,53.83,53.84,53.78,53.78,7700.0,38.3342,38.3414,38.2986,38.2986,7700.0
2005-04-20 15:35:00,53.78,53.79,53.7,53.7,12000.0,38.2986,38.3058,38.2417,38.2417,12000.0
2005-04-20 15:40:00,53.71,53.71,53.65,53.69,12300.0,38.2488,38.2488,38.2061,38.2345,12300.0
2005-04-20 15:45:00,53.69,53.71,53.64,53.7,8500.0,38.2345,38.2488,38.1989,38.2417,8500.0
2005-04-20 15:50:00,53.71,53.71,53.6,53.6,7600.0,38.2488,38.2488,38.1704,38.1704,7600.0
2005-04-20 15:55:00,53.6,53.62,53.55,53.61,13000.0,38.1704,38.1847,38.1348,38.1776,13000.0
2005-04-21 09:30:00,54.1,54.2,54.1,54.17,7600.0,38.5265,38.5977,38.5265,38.5764,7600.0
2005-04-21 09:35:00,54.2,54.2,54.18,54.18,3800.0,38.5977,38.5977,38.5835,38.5835,3800.0
2005-04-21 09:40:00,54.19,54.5,54.19,54.35,4100.0,38.5906,38.8114,38.5906,38.7045,4100.0
2005-04-21 09:45:00,54.25,54.25,54.1,54.1,3500.0,38.6333,38.6333,38.5265,38.5265,3500.0
2005-04-21 09:50:00,54.09,54.09,53.85,53.89,6800.0,38.5194,38.5194,38.3485,38.377,6800.0
2005-04-21 09:55:00,53.89,54.26,53.89,54.26,7700.0,38.377,38.6405,38.377,38.6405,7700.0
2005-04-21 10:00:00,54.27,54.34,54.15,54.15,3700.0,38.6476,38.6974,38.5621,38.5621,3700.0
2005-04-21 10:05:00,54.15,54.18,54.03,54.04,3800.0,38.5621,38.5835,38.4767,38.4838,3800.0
2005-04-21 10:10:00,54.04,54.04,53.9,53.99,12100.0,38.4838,38.4838,38.3841,38.4482,12100.0
2005-04-21 10:15:00,53.99,54.14,53.99,54.0,7000.0,38.4482,38.555,38.4482,38.4553,7000.0
2005-04-21 10:20:00,54.0,54.01,53.9,53.9,12900.0,38.4553,38.4624,38.3841,38.3841,12900.0
2005-04-21 10:25:00,53.9,54.0,53.9,53.92,14400.0,38.3841,38.4553,38.3841,38.3983,14400.0
2005-04-21 10:30:00,53.92,53.93,53.91,53.93,2300.0,38.3983,38.4054,38.3912,38.4054,2300.0
2005-04-21 10:35:00,54.0,54.12,53.92,53.92,7300.0,38.4553,38.5408,38.3983,38.3983,7300.0
2005-04-21 10:40:00,53.92,54.01,53.92,54.0,5600.0,38.3983,38.4624,38.3983,38.4553,5600.0
2005-04-21 10:45:00,54.0,54.05,54.0,54.01,9400.0,38.4553,38.4909,38.4553,38.4624,9400.0
2005-04-21 10:50:00,54.01,54.18,54.0,54.18,5400.0,38.4624,38.5835,38.4553,38.5835,5400.0
2005-04-21 10:55:00,54.16,54.19,54.06,54.11,5700.0,38.5692,38.5906,38.498,38.5336,5700.0
2005-04-21 11:00:00,54.09,54.09,54.06,54.06,6000.0,38.5194,38.5194,38.498,38.498,6000.0
2005-04-21 11:05:00,54.06,54.15,54.05,54.08,7200.0,38.498,38.5621,38.4909,38.5123,7200.0
2005-04-21 11:10:00,54.08,54.09,54.05,54.05,8800.0,38.5123,38.5194,38.4909,38.4909,8800.0
2005-04-21 11:15:00,54.08,54.09,54.05,54.07,7700.0,38.5123,38.5194,38.4909,38.5051,7700.0
2005-04-21 11:20:00,54.09,54.1,54.05,54.06,16200.0,38.5194,38.5265,38.4909,38.498,16200.0
2005-04-21 11:25:00,54.06,54.12,54.04,54.09,4100.0,38.498,38.5408,38.4838,38.5194,4100.0
2005-04-21 11:30:00,54.08,54.12,54.07,54.12,3900.0,38.5123,38.5408,38.5051,38.5408,3900.0
2005-04-21 11:35:00,54.1,54.17,54.07,54.17,3400.0,38.5265,38.5764,38.5051,38.5764,3400.0
2005-04-21 11:40:00,54.18,54.28,54.16,54.28,4400.0,38.5835,38.6547,38.5692,38.6547,4400.0
2005-04-21 11:45:00,54.28,54.3,54.22,54.22,10200.0,38.6547,38.6689,38.612,38.612,10200.0
2005-04-21 11:50:00,54.24,54.25,54.2,54.2,10600.0,38.6262,38.6333,38.5977,38.5977,10600.0
2005-04-21 11:55:00,54.2,54.21,54.2,54.2,1800.0,38.5977,38.6048,38.5977,38.5977,1800.0
2005-04-21 12:00:00,54.21,54.47,54.2,54.36,10900.0,38.6048,38.79,38.5977,38.7117,10900.0
2005-04-21 12:05:00,54.33,54.46,54.3,54.4,25900.0,38.6903,38.7829,38.6689,38.7402,25900.0
2005-04-21 12:10:00,54.36,54.5,54.36,54.43,7900.0,38.7117,38.8114,38.7117,38.7615,7900.0
2005-04-21 12:15:00,54.42,54.42,54.0,54.32,30700.0,38.7544,38.7544,38.4553,38.6832,30700.0
2005-04-21 12:20:00,54.33,54.51,54.32,54.48,9700.0,38.6903,38.8185,38.6832,38.7971,9700.0
2005-04-21 12:25:00,54.48,54.49,54.41,54.41,5800.0,38.7971,38.8042,38.7473,38.7473,5800.0
2005-04-21 12:30:00,54.4,54.4,54.37,54.38,2100.0,38.7402,38.7402,38.7188,38.7259,2100.0
2005-04-21 12:35:00,54.38,54.4,54.37,54.4,33300.0,38.7259,38.7402,38.7188,38.7402,33300.0
2005-04-21 12:40:00,54.4,54.4,54.38,54.4,65100.0,38.7402,38.7402,38.7259,38.7402,65100.0
2005-04-21 12:45:00,54.41,54.48,54.41,54.48,51800.0,38.7473,38.7971,38.7473,38.7971,51800.0
2005-04-21 12:50:00,54.48,54.54,54.48,54.54,9300.0,38.7971,38.8399,38.7971,38.8399,9300.0
2005-04-21 12:55:00,54.53,54.56,54.53,54.56,3400.0,38.8327,38.8541,38.8327,38.8541,3400.0
2005-04-21 13:00:00,54.56,54.62,54.56,54.62,9800.0,38.8541,38.8968,38.8541,38.8968,9800.0
2005-04-21 13:05:00,54.63,54.69,54.62,54.69,4300.0,38.9039,38.9467,38.8968,38.9467,4300.0
2005-04-21 13:10:00,54.7,54.78,54.7,54.77,17300.0,38.9538,39.0108,38.9538,39.0036,17300.0
2005-04-21 13:15:00,54.78,54.93,54.78,54.93,21700.0,39.0108,39.1176,39.0108,39.1176,21700.0
2005-04-21 13:20:00,54.92,54.92,54.87,54.87,2700.0,39.1105,39.1105,39.0749,39.0749,2700.0
2005-04-21 13:25:00,54.9,54.92,54.87,54.87,14300.0,39.0962,39.1105,39.0749,39.0749,14300.0
2005-04-21 13:30:00,54.86,54.92,54.86,54.92,5600.0,39.0677,39.1105,39.0677,39.1105,5600.0
2005-04-21 13:35:00,54.91,54.97,54.91,54.93,4000.0,39.1033,39.1461,39.1033,39.1176,4000.0
2005-04-21 13:40:00,54.93,55.1,54.93,55.1,5400.0,39.1176,39.2386,39.1176,39.2386,5400.0
2005-04-21 13:45:00,55.1,55.23,55.1,55.14,12000.0,39.2386,39.3312,39.2386,39.2671,12000.0
2005-04-21 13:50:00,55.15,55.15,55.05,55.05,2600.0,39.2743,39.2743,39.203,39.203,2600.0
2005-04-21 13:55:00,55.05,55.09,55.03,55.05,3100.0,39.203,39.2315,39.1888,39.203,3100.0
2005-04-21 14:00:00,55.03,55.06,54.93,54.94,14300.0,39.1888,39.2102,39.1176,39.1247,14300.0
2005-04-21 14:05:00,54.94,55.03,54.94,55.03,5400.0,39.1247,39.1888,39.1247,39.1888,5400.0
2005-04-21 14:10:00,55.09,55.09,55.05,55.08,8600.0,39.2315,39.2315,39.203,39.2244,8600.0
2005-04-21 14:15:00,55.08,55.17,55.08,55.11,15900.0,39.2244,39.2885,39.2244,39.2458,15900.0
2005-04-21 14:20:00,55.06,55.08,54.94,55.01,10700.0,39.2102,39.2244,39.1247,39.1746,10700.0
2005-04-21 14:25:00,55.03,55.24,55.02,55.19,10800.0,39.1888,39.3383,39.1817,39.3027,10800.0
2005-04-21 14:30:00,55.21,55.21,55.1,55.1,11900.0,39.317,39.317,39.2386,39.2386,11900.0
2005-04-21 14:35:00,55.11,55.11,55.04,55.07,8500.0,39.2458,39.2458,39.1959,39.2173,8500.0
2005-04-21 14:40:00,55.05,55.09,55.04,55.07,9000.0,39.203,39.2315,39.1959,39.2173,9000.0
2005-04-21 14:45:00,55.07,55.07,55.04,55.04,6700.0,39.2173,39.2173,39.1959,39.1959,6700.0
2005-04-21 14:50:00,55.04,55.07,55.03,55.07,13000.0,39.1959,39.2173,39.1888,39.2173,13000.0
2005-04-21 14:55:00,55.07,55.11,55.06,55.1,13100.0,39.2173,39.2458,39.2102,39.2386,13100.0
2005-04-21 15:00:00,55.1,55.11,55.07,55.07,11600.0,39.2386,39.2458,39.2173,39.2173,11600.0
2005-04-21 15:05:00,55.07,55.1,55.05,55.08,15100.0,39.2173,39.2386,39.203,39.2244,15100.0
2005-04-21 15:10:00,55.09,55.09,54.99,54.99,9200.0,39.2315,39.2315,39.1603,39.1603,9200.0
2005-04-21 15:15:00,54.99,55.0,54.96,54.99,7200.0,39.1603,39.1674,39.1389,39.1603,7200.0
2005-04-21 15:20:00,55.0,55.02,54.95,55.0,29900.0,39.1674,39.1817,39.1318,39.1674,29900.0
2005-04-21 15:25:00,55.01,55.09,55.0,55.09,32400.0,39.1746,39.2315,39.1674,39.2315,32400.0
2005-04-21 15:30:00,55.1,55.1,55.05,55.06,19900.0,39.2386,39.2386,39.203,39.2102,19900.0
2005-04-21 15:35:00,55.06,55.11,55.03,55.04,36000.0,39.2102,39.2458,39.1888,39.1959,36000.0
2005-04-21 15:40:00,55.04,55.09,55.03,55.07,17300.0,39.1959,39.2315,39.1888,39.2173,17300.0
2005-04-21 15:45:00,55.07,55.09,55.04,55.08,17100.0,39.2173,39.2315,39.1959,39.2244,17100.0
2005-04-21 15:50:00,55.08,55.09,55.03,55.04,10900.0,39.2244,39.2315,39.1888,39.1959,10900.0
2005-04-21 15:55:00,55.02,55.07,55.0,55.07,20700.0,39.1817,39.2173,39.1674,39.2173,20700.0
2005-04-22 09:30:00,54.95,54.95,54.93,54.94,3500.0,39.1318,39.1318,39.1176,39.1247,3500.0
2005-04-22 09:35:00,54.94,54.94,54.7,54.7,7700.0,39.1247,39.1247,38.9538,38.9538,7700.0
2005-04-22 09:40:00,54.65,54.67,54.54,54.54,7300.0,38.9182,38.9324,38.8399,38.8399,7300.0
2005-04-22 09:45:00,54.54,54.54,54.4,54.49,8300.0,38.8399,38.8399,38.7402,38.8042,8300.0
2005-04-22 09:50:00,54.45,54.48,54.32,54.41,5000.0,38.7758,38.7971,38.6832,38.7473,5000.0
2005-04-22 09:55:00,54.41,54.6,54.41,54.53,3100.0,38.7473,38.8826,38.7473,38.8327,3100.0
2005-04-22 10:00:00,54.54,54.54,54.5,54.5,13400.0,38.8399,38.8399,38.8114,38.8114,13400.0
2005-04-22 10:05:00,54.51,54.65,54.5,54.64,9600.0,38.8185,38.9182,38.8114,38.9111,9600.0
2005-04-22 10:10:00,54.63,54.65,54.55,54.57,2800.0,38.9039,38.9182,38.847,38.8612,2800.0
2005-04-22 10:15:00,54.57,54.62,54.5,54.5,8400.0,38.8612,38.8968,38.8114,38.8114,8400.0
2005-04-22 10:20:00,54.5,54.51,54.5,54.5,9000.0,38.8114,38.8185,38.8114,38.8114,9000.0
2005-04-22 10:25:00,54.5,54.56,54.5,54.56,5700.0,38.8114,38.8541,38.8114,38.8541,5700.0
2005-04-22 10:30:00,54.57,54.58,54.54,54.58,2500.0,38.8612,38.8683,38.8399,38.8683,2500.0
2005-04-22 10:35:00,54.56,54.69,54.56,54.63,2300.0,38.8541,38.9467,38.8541,38.9039,2300.0
2005-04-22 10:40:00,54.56,54.59,54.5,54.5,9200.0,38.8541,38.8755,38.8114,38.8114,9200.0
2005-04-22 10:45:00,54.5,54.51,54.5,54.51,4700.0,38.8114,38.8185,38.8114,38.8185,4700.0
2005-04-22 10:50:00,54.51,54.51,54.5,54.5,7000.0,38.8185,38.8185,38.8114,38.8114,7000.0
2005-04-22 10:55:00,54.5,54.59,54.49,54.58,20300.0,38.8114,38.8755,38.8042,38.8683,20300.0
2005-04-22 11:00:00,54.63,54.65,54.59,54.63,4500.0,38.9039,38.9182,38.8755,38.9039,4500.0
2005-04-22 11:05:00,54.62,54.62,54.46,54.48,7800.0,38.8968,38.8968,38.7829,38.7971,7800.0
2005-04-22 11:10:00,54.48,54.52,54.48,54.51,3000.0,38.7971,38.8256,38.7971,38.8185,3000.0
2005-04-22 11:15:00,54.5,54.58,54.5,54.58,2400.0,38.8114,38.8683,38.8114,38.8683,2400.0
2005-04-22 11:20:00,54.56,54.56,54.49,54.5,4500.0,38.8541,38.8541,38.8042,38.8114,4500.0
2005-04-22 11:25:00,54.5,54.51,54.45,54.45,6900.0,38.8114,38.8185,38.7758,38.7758,6900.0
2005-04-22 11:30:00,54.45,54.49,54.45,54.45,8200.0,38.7758,38.8042,38.7758,38.7758,8200.0
2005-04-22 11:35:00,54.44,54.44,54.32,54.35,1100.0,38.7686,38.7686,38.6832,38.7045,1100.0
2005-04-22 11:40:00,54.31,54.32,54.2,54.2,3000.0,38.6761,38.6832,38.5977,38.5977,3000.0
2005-04-22 11:45:00,54.19,54.22,54.18,54.21,5900.0,38.5906,38.612,38.5835,38.6048,5900.0
2005-04-22 11:50:00,54.22,54.33,54.22,54.27,4500.0,38.612,38.6903,38.612,38.6476,4500.0
2005-04-22 11:55:00,54.28,54.31,54.22,54.22,7000.0,38.6547,38.6761,38.612,38.612,7000.0
2005-04-22 12:00:00,54.19,54.23,54.16,54.22,7600.0,38.5906,38.6191,38.5692,38.612,7600.0
2005-04-22 12:05:00,54.22,54.24,54.22,54.24,9200.0,38.612,38.6262,38.612,38.6262,9200.0
2005-04-22 12:10:00,54.24,54.28,54.24,54.26,5200.0,38.6262,38.6547,38.6262,38.6405,5200.0
2005-04-22 12:15:00,54.27,54.34,54.27,54.33,4200.0,38.6476,38.6974,38.6476,38.6903,4200.0
2005-04-22 12:20:00,54.39,54.42,54.35,54.35,1900.0,38.733,38.7544,38.7045,38.7045,1900.0
2005-04-22 12:25:00,54.35,54.35,54.33,54.33,2500.0,38.7045,38.7045,38.6903,38.6903,2500.0
2005-04-22 12:30:00,54.33,54.33,54.3,54.32,5800.0,38.6903,38.6903,38.6689,38.6832,5800.0
2005-04-22 12:35:00,54.3,54.37,54.3,54.34,2900.0,38.6689,38.7188,38.6689,38.6974,2900.0
2005-04-22 12:40:00,54.35,54.5,54.35,54.49,4300.0,38.7045,38.8114,38.7045,38.8042,4300.0
2005-04-22 12:45:00,54.45,54.45,54.41,54.41,1100.0,38.7758,38.7758,38.7473,38.7473,1100.0
2005-04-22 12:50:00,54.41,54.45,54.35,54.35,7000.0,38.7473,38.7758,38.7045,38.7045,7000.0
2005-04-22 12:55:00,54.35,54.36,54.35,54.36,5000.0,38.7045,38.7117,38.7045,38.7117,5000.0
2005-04-22 13:00:00,54.37,54.42,54.37,54.39,3400.0,38.7188,38.7544,38.7188,38.733,3400.0
2005-04-22 13:05:00,54.39,54.41,54.36,54.37,3200.0,38.733,38.7473,38.7117,38.7188,3200.0
2005-04-22 13:10:00,54.38,54.39,54.35,54.36,3600.0,38.7259,38.733,38.7045,38.7117,3600.0
2005-04-22 13:15:00,54.35,54.36,54.35,54.36,5200.0,38.7045,38.7117,38.7045,38.7117,5200.0
2005-04-22 13:20:00,54.35,54.38,54.35,54.37,2500.0,38.7045,38.7259,38.7045,38.7188,2500.0
2005-04-22 13:25:00,54.37,54.45,54.37,54.43,3700.0,38.7188,38.7758,38.7188,38.7615,3700.0
2005-04-22 13:30:00,54.43,54.45,54.43,54.43,5700.0,38.7615,38.7758,38.7615,38.7615,5700.0
2005-04-22 13:35:00,54.43,54.48,54.41,54.43,5500.0,38.7615,38.7971,38.7473,38.7615,5500.0
2005-04-22 13:40:00,54.44,54.46,54.41,54.43,9400.0,38.7686,38.7829,38.7473,38.7615,9400.0
2005-04-22 13:45:00,54.43,54.45,54.39,54.39,6900.0,38.7615,38.7758,38.733,38.733,6900.0
2005-04-22 13:50:00,54.39,54.39,54.38,54.38,3600.0,38.733,38.733,38.7259,38.7259,3600.0
2005-04-22 13:55:00,54.39,54.45,54.39,54.43,10100.0,38.733,38.7758,38.733,38.7615,10100.0
2005-04-22 14:00:00,54.41,54.43,54.35,54.41,11800.0,38.7473,38.7615,38.7045,38.7473,11800.0
2005-04-22 14:05:00,54.41,54.42,54.38,54.4,8400.0,38.7473,38.7544,38.7259,38.7402,8400.0
2005-04-22 14:10:00,54.4,54.42,54.36,54.42,7300.0,38.7402,38.7544,38.7117,38.7544,7300.0
2005-04-22 14:15:00,54.42,54.42,54.35,54.35,7800.0,38.7544,38.7544,38.7045,38.7045,7800.0
2005-04-22 14:20:00,54.35,54.36,54.34,54.34,14000.0,38.7045,38.7117,38.6974,38.6974,14000.0
2005-04-22 14:25:00,54.34,54.35,54.33,54.35,4300.0,38.6974,38.7045,38.6903,38.7045,4300.0
2005-04-22 14:30:00,54.35,54.36,54.32,54.32,12200.0,38.7045,38.7117,38.6832,38.6832,12200.0
2005-04-22 14:35:00,54.31,54.35,54.29,54.3,29500.0,38.6761,38.7045,38.6618,38.6689,29500.0
2005-04-22 14:40:00,54.3,54.3,54.26,54.26,23700.0,38.6689,38.6689,38.6405,38.6405,23700.0
2005-04-22 14:45:00,54.26,54.27,54.25,54.25,18400.0,38.6405,38.6476,38.6333,38.6333,18400.0
2005-04-22 14:50:00,54.25,54.29,54.25,54.27,9000.0,38.6333,38.6618,38.6333,38.6476,9000.0
2005-04-22 14:55:00,54.27,54.27,54.26,54.27,5500.0,38.6476,38.6476,38.6405,38.6476,5500.0
2005-04-22 15:00:00,54.27,54.31,54.26,54.26,7100.0,38.6476,38.6761,38.6405,38.6405,7100.0
2005-04-22 15:05:00,54.28,54.28,54.21,54.25,8700.0,38.6547,38.6547,38.6048,38.6333,8700.0
2005-04-22 15:10:00,54.25,54.26,54.18,54.18,26100.0,38.6333,38.6405,38.5835,38.5835,26100.0
2005-04-22 15:15:00,54.18,54.18,54.09,54.09,13900.0,38.5835,38.5835,38.5194,38.5194,13900.0
2005-04-22 15:20:00,54.08,54.08,53.98,53.98,11400.0,38.5123,38.5123,38.4411,38.4411,11400.0
2005-04-22 15:25:00,53.98,53.98,53.94,53.95,14400.0,38.4411,38.4411,38.4126,38.4197,14400.0
2005-04-22 15:30:00,53.95,53.97,53.95,53.96,18600.0,38.4197,38.4339,38.4197,38.4268,18600.0
2005-04-22 15:35:00,53.96,54.06,53.96,54.06,18700.0,38.4268,38.498,38.4268,38.498,18700.0
2005-04-22 15:40:00,54.05,54.06,54.0,54.03,22100.0,38.4909,38.498,38.4553,38.4767,22100.0
2005-04-22 15:45:00,54.02,54.03,53.98,53.99,16000.0,38.4695,38.4767,38.4411,38.4482,16000.0
2005-04-22 15:50:00,53.98,54.24,53.98,54.21,16300.0,38.4411,38.6262,38.4411,38.6048,16300.0
2005-04-22 15:55:00,54.19,54.23,54.16,54.23,22900.0,38.5906,38.6191,38.5692,38.6191,22900.0
2005-04-25 09:35:00,54.34,54.34,54.25,54.25,2100.0,38.6974,38.6974,38.6333,38.6333,2100.0
2005-04-25 09:40:00,54.25,54.25,54.1,54.1,5000.0,38.6333,38.6333,38.5265,38.5265,5000.0
2005-04-25 09:45:00,54.02,54.03,54.01,54.03,12800.0,38.4695,38.4767,38.4624,38.4767,12800.0
2005-04-25 09:50:00,54.03,54.12,54.02,54.12,7700.0,38.4767,38.5408,38.4695,38.5408,7700.0
2005-04-25 09:55:00,54.13,54.19,54.12,54.14,6900.0,38.5479,38.5906,38.5408,38.555,6900.0
2005-04-25 10:00:00,54.14,54.16,54.13,54.16,4200.0,38.555,38.5692,38.5479,38.5692,4200.0
2005-04-25 10:05:00,54.18,54.25,54.11,54.25,11400.0,38.5835,38.6333,38.5336,38.6333,11400.0
2005-04-25 10:10:00,54.32,54.52,54.32,54.46,5400.0,38.6832,38.8256,38.6832,38.7829,5400.0
2005-04-25 10:15:00,54.46,54.48,54.28,54.28,35800.0,38.7829,38.7971,38.6547,38.6547,35800.0
2005-04-25 10:20:00,54.28,54.3,54.28,54.28,6100.0,38.6547,38.6689,38.6547,38.6547,6100.0
2005-04-25 10:25:00,54.26,54.39,54.2,54.32,8400.0,38.6405,38.733,38.5977,38.6832,8400.0
2005-04-25 10:30:00,54.34,54.36,54.33,54.33,3800.0,38.6974,38.7117,38.6903,38.6903,3800.0
2005-04-25 10:35:00,54.33,54.33,54.23,54.25,7900.0,38.6903,38.6903,38.6191,38.6333,7900.0
2005-04-25 10:40:00,54.24,54.25,54.21,54.21,7300.0,38.6262,38.6333,38.6048,38.6048,7300.0
2005-04-25 10:45:00,54.21,54.21,54.2,54.2,17300.0,38.6048,38.6048,38.5977,38.5977,17300.0
2005-04-25 10:50:00,54.21,54.21,54.16,54.17,16300.0,38.6048,38.6048,38.5692,38.5764,16300.0
2005-04-25 10:55:00,54.17,54.23,54.15,54.23,7100.0,38.5764,38.6191,38.5621,38.6191,7100.0
2005-04-25 11:00:00,54.24,54.27,54.24,54.25,3800.0,38.6262,38.6476,38.6262,38.6333,3800.0
2005-04-25 11:05:00,54.24,54.29,54.23,54.27,7000.0,38.6262,38.6618,38.6191,38.6476,7000.0
2005-04-25 11:10:00,54.27,54.29,54.25,54.25,7500.0,38.6476,38.6618,38.6333,38.6333,7500.0
2005-04-25 11:15:00,54.25,54.25,54.2,54.2,6200.0,38.6333,38.6333,38.5977,38.5977,6200.0
2005-04-25 11:20:00,54.22,54.25,54.2,54.2,11900.0,38.612,38.6333,38.5977,38.5977,11900.0
2005-04-25 11:25:00,54.2,54.23,54.2,54.23,3700.0,38.5977,38.6191,38.5977,38.6191,3700.0
2005-04-25 11:30:00,54.24,54.24,54.21,54.22,31000.0,38.6262,38.6262,38.6048,38.612,31000.0
2005-04-25 11:35:00,54.27,54.28,54.2,54.28,6200.0,38.6476,38.6547,38.5977,38.6547,6200.0
2005-04-25 11:40:00,54.29,54.33,54.25,54.25,6400.0,38.6618,38.6903,38.6333,38.6333,6400.0
2005-04-25 11:45:00,54.24,54.27,54.24,54.27,5400.0,38.6262,38.6476,38.6262,38.6476,5400.0
2005-04-25 11:50:00,54.27,54.32,54.27,54.3,6300.0,38.6476,38.6832,38.6476,38.6689,6300.0
2005-04-25 11:55:00,54.31,54.4,54.31,54.4,6100.0,38.6761,38.7402,38.6761,38.7402,6100.0
2005-04-25 12:00:00,54.4,54.4,54.38,54.38,4900.0,38.7402,38.7402,38.7259,38.7259,4900.0
2005-04-25 12:05:00,54.37,54.37,54.31,54.31,5100.0,38.7188,38.7188,38.6761,38.6761,5100.0
2005-04-25 12:10:00,54.3,54.35,54.29,54.31,5600.0,38.6689,38.7045,38.6618,38.6761,5600.0
2005-04-25 12:15:00,54.3,54.3,54.24,54.25,6700.0,38.6689,38.6689,38.6262,38.6333,6700.0
2005-04-25 12:20:00,54.25,54.25,54.21,54.22,7800.0,38.6333,38.6333,38.6048,38.612,7800.0
2005-04-25 12:25:00,54.22,54.27,54.21,54.26,6000.0,38.612,38.6476,38.6048,38.6405,6000.0
2005-04-25 12:30:00,54.27,54.34,54.26,54.34,3000.0,38.6476,38.6974,38.6405,38.6974,3000.0
2005-04-25 12:35:00,54.38,54.4,54.36,54.37,3100.0,38.7259,38.7402,38.7117,38.7188,3100.0
2005-04-25 12:40:00,54.37,54.4,54.37,54.38,5900.0,38.7188,38.7402,38.7188,38.7259,5900.0
2005-04-25 12:45:00,54.38,54.38,54.35,54.35,4400.0,38.7259,38.7259,38.7045,38.7045,4400.0
2005-04-25 12:50:00,54.33,54.33,54.3,54.3,3600.0,38.6903,38.6903,38.6689,38.6689,3600.0
2005-04-25 12:55:00,54.3,54.3,54.24,54.24,3100.0,38.6689,38.6689,38.6262,38.6262,3100.0
2005-04-25 13:00:00,54.24,54.26,54.2,54.22,8600.0,38.6262,38.6405,38.5977,38.612,8600.0
2005-04-25 13:05:00,54.22,54.26,54.21,54.25,4200.0,38.612,38.6405,38.6048,38.6333,4200.0
2005-04-25 13:10:00,54.25,54.25,54.2,54.2,10100.0,38.6333,38.6333,38.5977,38.5977,10100.0
2005-04-25 13:15:00,54.22,54.28,54.22,54.28,2200.0,38.612,38.6547,38.612,38.6547,2200.0
2005-04-25 13:20:00,54.28,54.28,54.25,54.25,3100.0,38.6547,38.6547,38.6333,38.6333,3100.0
2005-04-25 13:25:00,54.25,54.26,54.24,54.24,4900.0,38.6333,38.6405,38.6262,38.6262,4900.0
2005-04-25 13:30:00,54.24,54.3,54.2,54.3,7600.0,38.6262,38.6689,38.5977,38.6689,7600.0
2005-04-25 13:35:00,54.3,54.32,54.3,54.32,2800.0,38.6689,38.6832,38.6689,38.6832,2800.0
2005-04-25 13:40:00,54.32,54.32,54.23,54.23,7100.0,38.6832,38.6832,38.6191,38.6191,7100.0
2005-04-25 13:45:00,54.25,54.28,54.24,54.24,8100.0,38.6333,38.6547,38.6262,38.6262,8100.0
2005-04-25 13:50:00,54.24,54.26,54.2,54.23,7400.0,38.6262,38.6405,38.5977,38.6191,7400.0
2005-04-25 13:55:00,54.21,54.21,54.17,54.17,15400.0,38.6048,38.6048,38.5764,38.5764,15400.0
2005-04-25 14:00:00,54.17,54.22,54.17,54.22,5000.0,38.5764,38.612,38.5764,38.612,5000.0
2005-04-25 14:05:00,54.23,54.27,54.22,54.24,4700.0,38.6191,38.6476,38.612,38.6262,4700.0
2005-04-25 14:10:00,54.21,54.3,54.21,54.25,2500.0,38.6048,38.6689,38.6048,38.6333,2500.0
2005-04-25 14:15:00,54.25,54.25,54.2,54.21,8700.0,38.6333,38.6333,38.5977,38.6048,8700.0
2005-04-25 14:20:00,54.21,54.22,54.2,54.2,6500.0,38.6048,38.612,38.5977,38.5977,6500.0
2005-04-25 14:25:00,54.2,54.25,54.2,54.23,9400.0,38.5977,38.6333,38.5977,38.6191,9400.0
2005-04-25 14:30:00,54.24,54.25,54.22,54.22,6200.0,38.6262,38.6333,38.612,38.612,6200.0
2005-04-25 14:35:00,54.23,54.24,54.22,54.23,5700.0,38.6191,38.6262,38.612,38.6191,5700.0
2005-04-25 14:40:00,54.24,54.25,54.2,54.22,14600.0,38.6262,38.6333,38.5977,38.612,14600.0
2005-04-25 14:45:00,54.21,54.23,54.18,54.18,16400.0,38.6048,38.6191,38.5835,38.5835,16400.0
2005-04-25 14:50:00,54.18,54.19,54.12,54.12,8600.0,38.5835,38.5906,38.5408,38.5408,8600.0
2005-04-25 14:55:00,54.12,54.16,54.11,54.12,9800.0,38.5408,38.5692,38.5336,38.5408,9800.0
2005-04-25 15:00:00,54.12,54.16,54.11,54.16,18100.0,38.5408,38.5692,38.5336,38.5692,18100.0
2005-04-25 15:05:00,54.15,54.17,54.13,54.17,9700.0,38.5621,38.5764,38.5479,38.5764,9700.0
2005-04-25 15:10:00,54.16,54.17,54.15,54.15,20200.0,38.5692,38.5764,38.5621,38.5621,20200.0
2005-04-25 15:15:00,54.15,54.16,54.13,54.16,7700.0,38.5621,38.5692,38.5479,38.5692,7700.0
2005-04-25 15:20:00,54.17,54.18,54.15,54.15,8000.0,38.5764,38.5835,38.5621,38.5621,8000.0
2005-04-25 15:25:00,54.16,54.18,54.15,54.18,7200.0,38.5692,38.5835,38.5621,38.5835,7200.0
2005-04-25 15:30:00,54.18,54.31,54.18,54.31,9800.0,38.5835,38.6761,38.5835,38.6761,9800.0
2005-04-25 15:35:00,54.29,54.32,54.29,54.29,8400.0,38.6618,38.6832,38.6618,38.6618,8400.0
2005-04-25 15:40:00,54.29,54.29,54.23,54.23,5600.0,38.6618,38.6618,38.6191,38.6191,5600.0
2005-04-25 15:45:00,54.23,54.23,54.15,54.16,24400.0,38.6191,38.6191,38.5621,38.5692,24400.0
2005-04-25 15:50:00,54.17,54.22,54.17,54.22,12300.0,38.5764,38.612,38.5764,38.612,12300.0
2005-04-25 15:55:00,54.2,54.23,54.18,54.23,14800.0,38.5977,38.6191,38.5835,38.6191,14800.0
2005-04-26 09:35:00,53.75,53.75,53.69,53.72,14600.0,38.2773,38.2773,38.2345,38.2559,14600.0
2005-04-26 09:40:00,53.72,53.81,53.72,53.79,6000.0,38.2559,38.32,38.2559,38.3058,6000.0
2005-04-26 09:45:00,53.79,53.8,53.67,53.7,8600.0,38.3058,38.3129,38.2203,38.2417,8600.0
2005-04-26 09:50:00,53.68,53.69,53.51,53.64,21400.0,38.2274,38.2345,38.1064,38.1989,21400.0
2005-04-26 09:55:00,53.64,53.64,53.63,53.63,7700.0,38.1989,38.1989,38.1918,38.1918,7700.0
2005-04-26 10:00:00,53.64,53.66,53.64,53.65,16200.0,38.1989,38.2132,38.1989,38.2061,16200.0
2005-04-26 10:05:00,53.65,53.78,53.65,53.78,15700.0,38.2061,38.2986,38.2061,38.2986,15700.0
2005-04-26 10:10:00,53.78,53.8,53.74,53.78,10700.0,38.2986,38.3129,38.2701,38.2986,10700.0
2005-04-26 10:15:00,53.78,53.91,53.78,53.85,20000.0,38.2986,38.3912,38.2986,38.3485,20000.0
2005-04-26 10:20:00,53.85,53.85,53.82,53.82,17200.0,38.3485,38.3485,38.3271,38.3271,17200.0
2005-04-26 10:25:00,53.82,53.84,53.81,53.82,17300.0,38.3271,38.3414,38.32,38.3271,17300.0
2005-04-26 10:30:00,53.82,53.93,53.75,53.87,10100.0,38.3271,38.4054,38.2773,38.3627,10100.0
2005-04-26 10:35:00,53.87,53.88,53.8,53.8,8900.0,38.3627,38.3698,38.3129,38.3129,8900.0
2005-04-26 10:40:00,53.81,53.83,53.78,53.82,7600.0,38.32,38.3342,38.2986,38.3271,7600.0
2005-04-26 10:45:00,53.82,53.98,53.82,53.98,7100.0,38.3271,38.4411,38.3271,38.4411,7100.0
2005-04-26 10:50:00,53.98,54.13,53.95,54.05,9200.0,38.4411,38.5479,38.4197,38.4909,9200.0
2005-04-26 10:55:00,54.03,54.03,53.95,53.95,10200.0,38.4767,38.4767,38.4197,38.4197,10200.0
2005-04-26 11:00:00,53.96,54.08,53.96,53.96,7700.0,38.4268,38.5123,38.4268,38.4268,7700.0
2005-04-26 11:05:00,54.0,54.01,53.88,53.93,11900.0,38.4553,38.4624,38.3698,38.4054,11900.0
2005-04-26 11:10:00,53.93,53.96,53.85,53.85,10700.0,38.4054,38.4268,38.3485,38.3485,10700.0
2005-04-26 11:15:00,53.85,53.94,53.81,53.92,6900.0,38.3485,38.4126,38.32,38.3983,6900.0
2005-04-26 11:20:00,53.86,53.86,53.79,53.81,6000.0,38.3556,38.3556,38.3058,38.32,6000.0
2005-04-26 11:25:00,53.82,53.86,53.79,53.86,3600.0,38.3271,38.3556,38.3058,38.3556,3600.0
2005-04-26 11:30:00,53.86,53.86,53.79,53.8,2600.0,38.3556,38.3556,38.3058,38.3129,2600.0
2005-04-26 11:35:00,53.79,53.79,53.74,53.74,15900.0,38.3058,38.3058,38.2701,38.2701,15900.0
2005-04-26 11:40:00,53.74,53.79,53.73,53.76,92800.0,38.2701,38.3058,38.263,38.2844,92800.0
2005-04-26 11:45:00,53.76,53.79,53.75,53.77,3800.0,38.2844,38.3058,38.2773,38.2915,3800.0
2005-04-26 11:50:00,53.76,53.81,53.75,53.75,3100.0,38.2844,38.32,38.2773,38.2773,3100.0
2005-04-26 11:55:00,53.74,53.75,53.73,53.74,6500.0,38.2701,38.2773,38.263,38.2701,6500.0
2005-04-26 12:00:00,53.74,53.74,53.67,53.67,2700.0,38.2701,38.2701,38.2203,38.2203,2700.0
2005-04-26 12:05:00,53.67,53.67,53.62,53.62,1900.0,38.2203,38.2203,38.1847,38.1847,1900.0
2005-04-26 12:10:00,53.65,53.65,53.53,53.55,7900.0,38.2061,38.2061,38.1206,38.1348,7900.0
2005-04-26 12:15:00,53.53,53.54,53.51,53.53,6500.0,38.1206,38.1277,38.1064,38.1206,6500.0
2005-04-26 12:20:00,53.53,53.54,53.53,53.54,4700.0,38.1206,38.1277,38.1206,38.1277,4700.0
2005-04-26 12:25:00,53.54,53.54,53.5,53.54,10100.0,38.1277,38.1277,38.0992,38.1277,10100.0
2005-04-26 12:30:00,53.54,53.54,53.51,53.52,5800.0,38.1277,38.1277,38.1064,38.1135,5800.0
2005-04-26 12:35:00,53.53,53.53,53.33,53.33,20200.0,38.1206,38.1206,37.9782,37.9782,20200.0
2005-04-26 12:40:00,53.34,53.39,53.32,53.39,6200.0,37.9853,38.0209,37.971,38.0209,6200.0
2005-04-26 12:45:00,53.37,53.38,53.31,53.35,5600.0,38.0067,38.0138,37.9639,37.9924,5600.0
2005-04-26 12:50:00,53.32,53.32,53.3,53.3,5000.0,37.971,37.971,37.9568,37.9568,5000.0
2005-04-26 12:55:00,53.29,53.32,53.28,53.28,5900.0,37.9497,37.971,37.9426,37.9426,5900.0
2005-04-26 13:00:00,53.27,53.28,53.22,53.22,6700.0,37.9354,37.9426,37.8998,37.8998,6700.0
2005-04-26 13:05:00,53.21,53.22,53.21,53.22,4200.0,37.8927,37.8998,37.8927,37.8998,4200.0
2005-04-26 13:10:00,53.22,53.22,53.18,53.2,5000.0,37.8998,37.8998,37.8713,37.8856,5000.0
2005-04-26 13:15:00,53.2,53.2,53.02,53.1,11000.0,37.8856,37.8856,37.7574,37.8144,11000.0
2005-04-26 13:20:00,53.1,53.13,52.99,53.01,11000.0,37.8144,37.8357,37.736,37.7503,11000.0
2005-04-26 13:25:00,53.02,53.03,52.97,52.97,5300.0,37.7574,37.7645,37.7218,37.7218,5300.0
2005-04-26 13:30:00,52.97,52.97,52.69,52.88,25500.0,37.7218,37.7218,37.5224,37.6577,25500.0
2005-04-26 13:35:00,52.88,52.97,52.86,52.97,3900.0,37.6577,37.7218,37.6435,37.7218,3900.0
2005-04-26 13:40:00,52.95,52.95,52.92,52.94,5900.0,37.7076,37.7076,37.6862,37.7004,5900.0
2005-04-26 13:45:00,52.93,53.01,52.92,53.01,9200.0,37.6933,37.7503,37.6862,37.7503,9200.0
2005-04-26 13:50:00,53.01,53.05,52.99,53.0,7100.0,37.7503,37.7788,37.736,37.7432,7100.0
2005-04-26 13:55:00,53.02,53.05,53.01,53.04,4000.0,37.7574,37.7788,37.7503,37.7716,4000.0
2005-04-26 14:00:00,53.04,53.05,53.01,53.01,4800.0,37.7716,37.7788,37.7503,37.7503,4800.0
2005-04-26 14:05:00,53.01,53.01,52.88,52.88,3700.0,37.7503,37.7503,37.6577,37.6577,3700.0
2005-04-26 14:10:00,52.86,52.86,52.73,52.73,11300.0,37.6435,37.6435,37.5509,37.5509,11300.0
2005-04-26 14:15:00,52.73,52.73,52.63,52.67,7000.0,37.5509,37.5509,37.4797,37.5082,7000.0
2005-04-26 14:20:00,52.66,52.71,52.61,52.63,4700.0,37.501,37.5366,37.4654,37.4797,4700.0
2005-04-26 14:25:00,52.63,52.67,52.62,52.66,5400.0,37.4797,37.5082,37.4726,37.501,5400.0
2005-04-26 14:30:00,52.66,52.79,52.65,52.78,9300.0,37.501,37.5936,37.4939,37.5865,9300.0
2005-04-26 14:35:00,52.77,52.87,52.77,52.84,4400.0,37.5794,37.6506,37.5794,37.6292,4400.0
2005-04-26 14:40:00,52.82,52.82,52.8,52.8,8600.0,37.615,37.615,37.6007,37.6007,8600.0
2005-04-26 14:45:00,52.8,52.81,52.8,52.8,4400.0,37.6007,37.6079,37.6007,37.6007,4400.0
2005-04-26 14:50:00,52.8,52.82,52.77,52.77,20000.0,37.6007,37.615,37.5794,37.5794,20000.0
2005-04-26 14:55:00,52.77,52.77,52.67,52.67,8200.0,37.5794,37.5794,37.5082,37.5082,8200.0
2005-04-26 15:00:00,52.67,52.7,52.67,52.7,8200.0,37.5082,37.5295,37.5082,37.5295,8200.0
2005-04-26 15:05:00,52.7,52.72,52.68,52.69,8800.0,37.5295,37.5438,37.5153,37.5224,8800.0
2005-04-26 15:10:00,52.69,52.73,52.69,52.7,10400.0,37.5224,37.5509,37.5224,37.5295,10400.0
2005-04-26 15:15:00,52.69,52.69,52.58,52.67,18300.0,37.5224,37.5224,37.4441,37.5082,18300.0
2005-04-26 15:20:00,52.68,52.72,52.66,52.69,15000.0,37.5153,37.5438,37.501,37.5224,15000.0
2005-04-26 15:25:00,52.68,52.73,52.68,52.71,16100.0,37.5153,37.5509,37.5153,37.5366,16100.0
2005-04-26 15:30:00,52.71,52.71,52.64,52.65,14800.0,37.5366,37.5366,37.4868,37.4939,14800.0
2005-04-26 15:35:00,52.64,52.65,52.63,52.63,16000.0,37.4868,37.4939,37.4797,37.4797,16000.0
2005-04-26 15:40:00,52.63,52.63,52.46,52.5,14900.0,37.4797,37.4797,37.3586,37.3871,14900.0
2005-04-26 15:45:00,52.51,52.51,52.39,52.43,27400.0,37.3942,37.3942,37.3088,37.3372,27400.0
2005-04-26 15:50:00,52.41,52.41,52.37,52.4,30000.0,37.323,37.323,37.2945,37.3159,30000.0
2005-04-26 15:55:00,52.4,52.43,52.38,52.4,24500.0,37.3159,37.3372,37.3016,37.3159,24500.0
2005-04-27 09:30:00,52.29,52.29,52.1,52.11,6900.0,37.2375,37.2375,37.1022,37.1094,6900.0
2005-04-27 09:35:00,52.1,52.11,51.65,52.11,20500.0,37.1022,37.1094,36.7818,37.1094,20500.0
2005-04-27 09:40:00,52.1,52.29,52.1,52.26,20800.0,37.1022,37.2375,37.1022,37.2162,20800.0
2005-04-27 09:45:00,52.25,52.44,52.25,52.44,8100.0,37.2091,37.3444,37.2091,37.3444,8100.0
2005-04-27 09:50:00,52.47,52.51,52.4,52.51,15400.0,37.3657,37.3942,37.3159,37.3942,15400.0
2005-04-27 09:55:00,52.51,52.6,52.45,52.47,18900.0,37.3942,37.4583,37.3515,37.3657,18900.0
2005-04-27 10:00:00,52.47,52.6,52.46,52.6,20200.0,37.3657,37.4583,37.3586,37.4583,20200.0
2005-04-27 10:05:00,52.62,52.62,52.52,52.59,9000.0,37.4726,37.4726,37.4013,37.4512,9000.0
2005-04-27 10:10:00,52.59,52.59,52.51,52.51,8100.0,37.4512,37.4512,37.3942,37.3942,8100.0
2005-04-27 10:15:00,52.51,52.51,52.5,52.51,3400.0,37.3942,37.3942,37.3871,37.3942,3400.0
2005-04-27 10:20:00,52.5,52.5,52.47,52.47,4300.0,37.3871,37.3871,37.3657,37.3657,4300.0
2005-04-27 10:25:00,52.46,52.51,52.46,52.49,12000.0,37.3586,37.3942,37.3586,37.38,12000.0
2005-04-27 10:30:00,52.52,52.66,52.5,52.66,12600.0,37.4013,37.501,37.3871,37.501,12600.0
2005-04-27 10:35:00,52.66,52.66,52.49,52.65,13400.0,37.501,37.501,37.38,37.4939,13400.0
2005-04-27 10:40:00,52.7,52.72,52.61,52.66,6000.0,37.5295,37.5438,37.4654,37.501,6000.0
2005-04-27 10:45:00,52.7,52.7,52.63,52.64,2100.0,37.5295,37.5295,37.4797,37.4868,2100.0
2005-04-27 10:50:00,52.62,52.64,52.54,52.63,5300.0,37.4726,37.4868,37.4156,37.4797,5300.0
2005-04-27 10:55:00,52.63,52.67,52.61,52.67,7700.0,37.4797,37.5082,37.4654,37.5082,7700.0
2005-04-27 11:00:00,52.66,52.67,52.63,52.64,4900.0,37.501,37.5082,37.4797,37.4868,4900.0
2005-04-27 11:05:00,52.64,52.64,52.56,52.59,6900.0,37.4868,37.4868,37.4298,37.4512,6900.0
2005-04-27 11:10:00,52.59,52.6,52.58,52.58,3500.0,37.4512,37.4583,37.4441,37.4441,3500.0
2005-04-27 11:15:00,52.6,52.7,52.56,52.58,10100.0,37.4583,37.5295,37.4298,37.4441,10100.0
2005-04-27 11:20:00,52.58,52.66,52.57,52.66,6300.0,37.4441,37.501,37.4369,37.501,6300.0
2005-04-27 11:25:00,52.71,52.86,52.71,52.83,6800.0,37.5366,37.6435,37.5366,37.6221,6800.0
2005-04-27 11:30:00,52.83,52.96,52.79,52.96,13100.0,37.6221,37.7147,37.5936,37.7147,13100.0
2005-04-27 11:35:00,52.96,52.97,52.92,52.94,12300.0,37.7147,37.7218,37.6862,37.7004,12300.0
2005-04-27 11:40:00,52.94,52.95,52.9,52.91,6800.0,37.7004,37.7076,37.672,37.6791,6800.0
2005-04-27 11:45:00,52.91,52.97,52.91,52.96,10000.0,37.6791,37.7218,37.6791,37.7147,10000.0
2005-04-27 11:50:00,53.02,53.21,53.0,53.21,18800.0,37.7574,37.8927,37.7432,37.8927,18800.0
2005-04-27 11:55:00,53.18,53.6,53.18,53.5,43300.0,37.8713,38.1704,37.8713,38.0992,43300.0
2005-04-27 12:00:00,53.46,53.61,53.42,53.55,13700.0,38.0707,38.1776,38.0423,38.1348,13700.0
2005-04-27 12:05:00,53.56,53.83,53.56,53.68,20300.0,38.142,38.3342,38.142,38.2274,20300.0
2005-04-27 12:10:00,53.66,53.66,53.55,53.56,10800.0,38.2132,38.2132,38.1348,38.142,10800.0
2005-04-27 12:15:00,53.57,53.57,53.46,53.46,2200.0,38.1491,38.1491,38.0707,38.0707,2200.0
2005-04-27 12:20:00,53.46,53.46,53.36,53.39,4400.0,38.0707,38.0707,37.9995,38.0209,4400.0
2005-04-27 12:25:00,53.37,53.4,53.35,53.4,3800.0,38.0067,38.028,37.9924,38.028,3800.0
2005-04-27 12:30:00,53.41,53.41,53.3,53.3,3400.0,38.0351,38.0351,37.9568,37.9568,3400.0
2005-04-27 12:35:00,53.29,53.3,53.26,53.3,3300.0,37.9497,37.9568,37.9283,37.9568,3300.0
2005-04-27 12:40:00,53.31,53.31,53.26,53.3,3400.0,37.9639,37.9639,37.9283,37.9568,3400.0
2005-04-27 12:45:00,53.36,53.37,53.26,53.26,2900.0,37.9995,38.0067,37.9283,37.9283,2900.0
2005-04-27 12:50:00,53.26,53.27,53.24,53.24,5800.0,37.9283,37.9354,37.9141,37.9141,5800.0
2005-04-27 12:55:00,53.22,53.24,53.18,53.21,3800.0,37.8998,37.9141,37.8713,37.8927,3800.0
2005-04-27 13:00:00,53.22,53.43,53.22,53.41,6500.0,37.8998,38.0494,37.8998,38.0351,6500.0
2005-04-27 13:05:00,53.43,53.53,53.43,53.53,5100.0,38.0494,38.1206,38.0494,38.1206,5100.0
2005-04-27 13:10:00,53.53,53.67,53.51,53.67,6200.0,38.1206,38.2203,38.1064,38.2203,6200.0
2005-04-27 13:15:00,53.68,53.69,53.58,53.58,7500.0,38.2274,38.2345,38.1562,38.1562,7500.0
2005-04-27 13:20:00,53.58,53.58,53.43,53.43,3800.0,38.1562,38.1562,38.0494,38.0494,3800.0
2005-04-27 13:25:00,53.42,53.44,53.36,53.38,4800.0,38.0423,38.0565,37.9995,38.0138,4800.0
2005-04-27 13:30:00,53.36,53.4,53.36,53.4,6800.0,37.9995,38.028,37.9995,38.028,6800.0
2005-04-27 13:35:00,53.43,53.55,53.43,53.54,3500.0,38.0494,38.1348,38.0494,38.1277,3500.0
2005-04-27 13:40:00,53.58,53.7,53.58,53.65,9300.0,38.1562,38.2417,38.1562,38.2061,9300.0
2005-04-27 13:45:00,53.63,53.75,53.6,53.68,17700.0,38.1918,38.2773,38.1704,38.2274,17700.0
2005-04-27 13:50:00,53.68,53.72,53.65,53.68,9800.0,38.2274,38.2559,38.2061,38.2274,9800.0
2005-04-27 13:55:00,53.67,53.87,53.66,53.84,9700.0,38.2203,38.3627,38.2132,38.3414,9700.0
2005-04-27 14:00:00,53.88,53.91,53.83,53.91,8600.0,38.3698,38.3912,38.3342,38.3912,8600.0
2005-04-27 14:05:00,53.89,54.04,53.87,54.04,29200.0,38.377,38.4838,38.3627,38.4838,29200.0
2005-04-27 14:10:00,54.04,54.05,53.96,54.0,13700.0,38.4838,38.4909,38.4268,38.4553,13700.0
2005-04-27 14:15:00,54.0,54.05,54.0,54.05,11400.0,38.4553,38.4909,38.4553,38.4909,11400.0
2005-04-27 14:20:00,54.05,54.19,54.05,54.18,18600.0,38.4909,38.5906,38.4909,38.5835,18600.0
2005-04-27 14:25:00,54.19,54.3,54.19,54.23,21100.0,38.5906,38.6689,38.5906,38.6191,21100.0
2005-04-27 14:30:00,54.22,54.27,54.21,54.26,17700.0,38.612,38.6476,38.6048,38.6405,17700.0
2005-04-27 14:35:00,54.26,54.28,54.21,54.25,17500.0,38.6405,38.6547,38.6048,38.6333,17500.0
2005-04-27 14:40:00,54.25,54.29,54.18,54.29,13800.0,38.6333,38.6618,38.5835,38.6618,13800.0
2005-04-27 14:45:00,54.32,54.7,54.32,54.62,39000.0,38.6832,38.9538,38.6832,38.8968,39000.0
2005-04-27 14:50:00,54.61,54.63,54.43,54.45,28000.0,38.8897,38.9039,38.7615,38.7758,28000.0
2005-04-27 14:55:00,54.45,54.45,54.42,54.42,10600.0,38.7758,38.7758,38.7544,38.7544,10600.0
2005-04-27 15:00:00,54.42,54.42,54.4,54.41,20500.0,38.7544,38.7544,38.7402,38.7473,20500.0
2005-04-27 15:05:00,54.41,54.41,54.21,54.23,10500.0,38.7473,38.7473,38.6048,38.6191,10500.0
2005-04-27 15:10:00,54.22,54.34,54.2,54.33,15100.0,38.612,38.6974,38.5977,38.6903,15100.0
2005-04-27 15:15:00,54.33,54.34,54.28,54.29,12200.0,38.6903,38.6974,38.6547,38.6618,12200.0
2005-04-27 15:20:00,54.31,54.44,54.31,54.43,15500.0,38.6761,38.7686,38.6761,38.7615,15500.0
2005-04-27 15:25:00,54.43,54.49,54.42,54.48,17300.0,38.7615,38.8042,38.7544,38.7971,17300.0
2005-04-27 15:30:00,54.49,54.55,54.42,54.43,26200.0,38.8042,38.847,38.7544,38.7615,26200.0
2005-04-27 15:35:00,54.43,54.51,54.42,54.49,20100.0,38.7615,38.8185,38.7544,38.8042,20100.0
2005-04-27 15:40:00,54.5,54.52,54.4,54.41,24600.0,38.8114,38.8256,38.7402,38.7473,24600.0
2005-04-27 15:45:00,54.41,54.47,54.38,54.42,22300.0,38.7473,38.79,38.7259,38.7544,22300.0
2005-04-27 15:50:00,54.42,54.56,54.42,54.52,25600.0,38.7544,38.8541,38.7544,38.8256,25600.0
2005-04-27 15:55:00,54.53,54.53,54.48,54.48,20200.0,38.8327,38.8327,38.7971,38.7971,20200.0
2005-04-28 09:30:00,54.25,54.25,54.1,54.18,7000.0,38.6333,38.6333,38.5265,38.5835,7000.0
2005-04-28 09:35:00,54.18,54.35,54.18,54.27,6200.0,38.5835,38.7045,38.5835,38.6476,6200.0
2005-04-28 09:40:00,54.27,54.31,54.25,54.25,8200.0,38.6476,38.6761,38.6333,38.6333,8200.0
2005-04-28 09:45:00,54.25,54.3,54.2,54.25,9200.0,38.6333,38.6689,38.5977,38.6333,9200.0
2005-04-28 09:50:00,54.26,54.31,54.25,54.26,15500.0,38.6405,38.6761,38.6333,38.6405,15500.0
2005-04-28 09:55:00,54.26,54.31,54.26,54.31,13900.0,38.6405,38.6761,38.6405,38.6761,13900.0
2005-04-28 10:00:00,54.33,54.36,54.28,54.35,21600.0,38.6903,38.7117,38.6547,38.7045,21600.0
2005-04-28 10:05:00,54.35,54.43,54.34,54.43,12700.0,38.7045,38.7615,38.6974,38.7615,12700.0
2005-04-28 10:10:00,54.43,54.72,54.43,54.72,20800.0,38.7615,38.968,38.7615,38.968,20800.0
2005-04-28 10:15:00,54.72,54.87,54.72,54.82,31200.0,38.968,39.0749,38.968,39.0392,31200.0
2005-04-28 10:20:00,54.83,54.96,54.73,54.96,21700.0,39.0464,39.1389,38.9752,39.1389,21700.0
2005-04-28 10:25:00,54.97,54.99,54.89,54.97,15400.0,39.1461,39.1603,39.0891,39.1461,15400.0
2005-04-28 10:30:00,54.97,55.07,54.96,54.99,12700.0,39.1461,39.2173,39.1389,39.1603,12700.0
2005-04-28 10:35:00,54.99,55.0,54.97,54.97,10100.0,39.1603,39.1674,39.1461,39.1461,10100.0
2005-04-28 10:40:00,54.98,54.98,54.87,54.87,17900.0,39.1532,39.1532,39.0749,39.0749,17900.0
2005-04-28 10:45:00,54.87,54.88,54.83,54.88,9700.0,39.0749,39.082,39.0464,39.082,9700.0
2005-04-28 10:50:00,54.88,54.95,54.87,54.95,11200.0,39.082,39.1318,39.0749,39.1318,11200.0
2005-04-28 10:55:00,54.94,54.98,54.92,54.97,16700.0,39.1247,39.1532,39.1105,39.1461,16700.0
2005-04-28 11:00:00,54.96,55.02,54.96,54.98,4200.0,39.1389,39.1817,39.1389,39.1532,4200.0
2005-04-28 11:05:00,54.98,54.98,54.92,54.96,7600.0,39.1532,39.1532,39.1105,39.1389,7600.0
2005-04-28 11:10:00,54.92,54.92,54.82,54.87,9400.0,39.1105,39.1105,39.0392,39.0749,9400.0
2005-04-28 11:15:00,54.87,54.96,54.85,54.94,8900.0,39.0749,39.1389,39.0606,39.1247,8900.0
2005-04-28 11:20:00,54.94,54.94,54.92,54.93,2200.0,39.1247,39.1247,39.1105,39.1176,2200.0
2005-04-28 11:25:00,54.92,54.92,54.91,54.92,4600.0,39.1105,39.1105,39.1033,39.1105,4600.0
2005-04-28 11:30:00,54.9,55.0,54.89,54.89,19300.0,39.0962,39.1674,39.0891,39.0891,19300.0
2005-04-28 11:35:00,54.9,54.9,54.83,54.83,13600.0,39.0962,39.0962,39.0464,39.0464,13600.0
2005-04-28 11:40:00,54.85,54.91,54.83,54.88,22300.0,39.0606,39.1033,39.0464,39.082,22300.0
2005-04-28 11:45:00,54.87,54.87,54.85,54.86,2800.0,39.0749,39.0749,39.0606,39.0677,2800.0
2005-04-28 11:50:00,54.83,54.85,54.8,54.8,7400.0,39.0464,39.0606,39.025,39.025,7400.0
2005-04-28 11:55:00,54.82,54.85,54.79,54.82,8700.0,39.0392,39.0606,39.0179,39.0392,8700.0
2005-04-28 12:00:00,54.81,54.9,54.81,54.86,9300.0,39.0321,39.0962,39.0321,39.0677,9300.0
2005-04-28 12:05:00,54.85,54.89,54.82,54.86,8300.0,39.0606,39.0891,39.0392,39.0677,8300.0
2005-04-28 12:10:00,54.84,54.85,54.83,54.84,7000.0,39.0535,39.0606,39.0464,39.0535,7000.0
2005-04-28 12:15:00,54.84,54.86,54.83,54.85,4400.0,39.0535,39.0677,39.0464,39.0606,4400.0
2005-04-28 12:20:00,54.85,54.85,54.78,54.78,2500.0,39.0606,39.0606,39.0108,39.0108,2500.0
2005-04-28 12:25:00,54.78,54.78,54.73,54.76,6600.0,39.0108,39.0108,38.9752,38.9965,6600.0
2005-04-28 12:30:00,54.75,54.84,54.75,54.84,3700.0,38.9894,39.0535,38.9894,39.0535,3700.0
2005-04-28 12:35:00,54.84,54.84,54.82,54.82,2800.0,39.0535,39.0535,39.0392,39.0392,2800.0
2005-04-28 12:40:00,54.82,54.82,54.8,54.82,5300.0,39.0392,39.0392,39.025,39.0392,5300.0
2005-04-28 12:45:00,54.86,54.86,54.81,54.81,3200.0,39.0677,39.0677,39.0321,39.0321,3200.0
2005-04-28 12:50:00,54.81,54.81,54.79,54.81,6900.0,39.0321,39.0321,39.0179,39.0321,6900.0
2005-04-28 12:55:00,54.79,54.8,54.79,54.79,4500.0,39.0179,39.025,39.0179,39.0179,4500.0
2005-04-28 13:00:00,54.78,54.8,54.74,54.79,9500.0,39.0108,39.025,38.9823,39.0179,9500.0
2005-04-28 13:05:00,54.8,54.81,54.77,54.78,9900.0,39.025,39.0321,39.0036,39.0108,9900.0
2005-04-28 13:10:00,54.81,54.81,54.78,54.78,5200.0,39.0321,39.0321,39.0108,39.0108,5200.0
2005-04-28 13:15:00,54.78,54.78,54.67,54.67,5500.0,39.0108,39.0108,38.9324,38.9324,5500.0
2005-04-28 13:20:00,54.66,54.74,54.66,54.71,9200.0,38.9253,38.9823,38.9253,38.9609,9200.0
2005-04-28 13:25:00,54.71,54.71,54.67,54.68,9700.0,38.9609,38.9609,38.9324,38.9396,9700.0
2005-04-28 13:30:00,54.68,54.68,54.64,54.66,9100.0,38.9396,38.9396,38.9111,38.9253,9100.0
2005-04-28 13:35:00,54.66,54.72,54.63,54.67,7500.0,38.9253,38.968,38.9039,38.9324,7500.0
2005-04-28 13:40:00,54.66,54.74,54.62,54.72,11400.0,38.9253,38.9823,38.8968,38.968,11400.0
2005-04-28 13:45:00,54.68,54.68,54.62,54.62,6400.0,38.9396,38.9396,38.8968,38.8968,6400.0
2005-04-28 13:50:00,54.62,54.64,54.55,54.64,6400.0,38.8968,38.9111,38.847,38.9111,6400.0
2005-04-28 13:55:00,54.63,54.71,54.63,54.67,7600.0,38.9039,38.9609,38.9039,38.9324,7600.0
2005-04-28 14:00:00,54.68,54.68,54.62,54.62,8900.0,38.9396,38.9396,38.8968,38.8968,8900.0
2005-04-28 14:05:00,54.64,54.65,54.52,54.54,9300.0,38.9111,38.9182,38.8256,38.8399,9300.0
2005-04-28 14:10:00,54.54,54.58,54.52,54.55,6800.0,38.8399,38.8683,38.8256,38.847,6800.0
2005-04-28 14:15:00,54.56,54.61,54.52,54.52,3500.0,38.8541,38.8897,38.8256,38.8256,3500.0
2005-04-28 14:20:00,54.51,54.51,54.28,54.28,12200.0,38.8185,38.8185,38.6547,38.6547,12200.0
2005-04-28 14:25:00,54.29,54.33,54.22,54.31,8300.0,38.6618,38.6903,38.612,38.6761,8300.0
2005-04-28 14:30:00,54.31,54.31,54.25,54.25,16800.0,38.6761,38.6761,38.6333,38.6333,16800.0
2005-04-28 14:35:00,54.24,54.3,54.24,54.3,17600.0,38.6262,38.6689,38.6262,38.6689,17600.0
2005-04-28 14:40:00,54.3,54.3,54.26,54.26,12000.0,38.6689,38.6689,38.6405,38.6405,12000.0
2005-04-28 14:45:00,54.25,54.25,54.11,54.12,21600.0,38.6333,38.6333,38.5336,38.5408,21600.0
2005-04-28 14:50:00,54.11,54.17,54.1,54.17,17600.0,38.5336,38.5764,38.5265,38.5764,17600.0
2005-04-28 14:55:00,54.2,54.4,54.2,54.39,7200.0,38.5977,38.7402,38.5977,38.733,7200.0
2005-04-28 15:00:00,54.38,54.39,54.32,54.32,9200.0,38.7259,38.733,38.6832,38.6832,9200.0
2005-04-28 15:05:00,54.29,54.35,54.27,54.34,8600.0,38.6618,38.7045,38.6476,38.6974,8600.0
2005-04-28 15:10:00,54.35,54.42,54.35,54.41,13300.0,38.7045,38.7544,38.7045,38.7473,13300.0
2005-04-28 15:15:00,54.41,54.42,54.38,54.4,11900.0,38.7473,38.7544,38.7259,38.7402,11900.0
2005-04-28 15:20:00,54.4,54.47,54.4,54.47,7700.0,38.7402,38.79,38.7402,38.79,7700.0
2005-04-28 15:25:00,54.47,54.55,54.47,54.5,13900.0,38.79,38.847,38.79,38.8114,13900.0
2005-04-28 15:30:00,54.49,54.53,54.49,54.53,16500.0,38.8042,38.8327,38.8042,38.8327,16500.0
2005-04-28 15:35:00,54.53,54.55,54.52,54.54,19000.0,38.8327,38.847,38.8256,38.8399,19000.0
2005-04-28 15:40:00,54.55,54.59,54.54,54.59,9100.0,38.847,38.8755,38.8399,38.8755,9100.0
2005-04-28 15:45:00,54.59,54.62,54.58,54.61,15600.0,38.8755,38.8968,38.8683,38.8897,15600.0
2005-04-28 15:50:00,54.61,54.62,54.55,54.56,12000.0,38.8897,38.8968,38.847,38.8541,12000.0
2005-04-28 15:55:00,54.55,54.56,54.46,54.48,13000.0,38.847,38.8541,38.7829,38.7971,13000.0
2005-04-29 09:30:00,54.69,54.7,54.63,54.63,6100.0,38.9467,38.9538,38.9039,38.9039,6100.0
2005-04-29 09:35:00,54.64,54.82,54.64,54.77,3000.0,38.9111,39.0392,38.9111,39.0036,3000.0
2005-04-29 09:40:00,54.7,54.7,54.5,54.51,8300.0,38.9538,38.9538,38.8114,38.8185,8300.0
2005-04-29 09:45:00,54.51,54.75,54.5,54.63,12900.0,38.8185,38.9894,38.8114,38.9039,12900.0
2005-04-29 09:50:00,54.59,54.75,54.57,54.73,5500.0,38.8755,38.9894,38.8612,38.9752,5500.0
2005-04-29 09:55:00,54.78,54.78,54.6,54.61,2600.0,39.0108,39.0108,38.8826,38.8897,2600.0
2005-04-29 10:00:00,54.67,54.82,54.54,54.6,4500.0,38.9324,39.0392,38.8399,38.8826,4500.0
2005-04-29 10:05:00,54.63,54.64,54.52,54.55,6200.0,38.9039,38.9111,38.8256,38.847,6200.0
2005-04-29 10:10:00,54.59,54.65,54.54,54.6,7000.0,38.8755,38.9182,38.8399,38.8826,7000.0
2005-04-29 10:15:00,54.53,54.69,54.53,54.69,4400.0,38.8327,38.9467,38.8327,38.9467,4400.0
2005-04-29 10:20:00,54.68,54.68,54.59,54.6,2000.0,38.9396,38.9396,38.8755,38.8826,2000.0
2005-04-29 10:25:00,54.59,54.6,54.45,54.47,7100.0,38.8755,38.8826,38.7758,38.79,7100.0
2005-04-29 10:30:00,54.47,54.62,54.47,54.5,13200.0,38.79,38.8968,38.79,38.8114,13200.0
2005-04-29 10:35:00,54.5,54.56,54.42,54.54,14500.0,38.8114,38.8541,38.7544,38.8399,14500.0
2005-04-29 10:40:00,54.53,54.53,54.5,54.52,6000.0,38.8327,38.8327,38.8114,38.8256,6000.0
2005-04-29 10:45:00,54.53,54.53,54.47,54.47,12100.0,38.8327,38.8327,38.79,38.79,12100.0
2005-04-29 10:50:00,54.48,54.53,54.47,54.53,12100.0,38.7971,38.8327,38.79,38.8327,12100.0
2005-04-29 10:55:00,54.53,54.54,54.48,54.54,9300.0,38.8327,38.8399,38.7971,38.8399,9300.0
2005-04-29 11:00:00,54.54,54.72,54.51,54.66,9300.0,38.8399,38.968,38.8185,38.9253,9300.0
2005-04-29 11:05:00,54.67,54.8,54.62,54.8,6400.0,38.9324,39.025,38.8968,39.025,6400.0
2005-04-29 11:10:00,54.82,54.82,54.74,54.74,2000.0,39.0392,39.0392,38.9823,38.9823,2000.0
2005-04-29 11:15:00,54.71,54.73,54.69,54.69,4000.0,38.9609,38.9752,38.9467,38.9467,4000.0
2005-04-29 11:20:00,54.71,54.72,54.47,54.48,6400.0,38.9609,38.968,38.79,38.7971,6400.0
2005-04-29 11:25:00,54.48,54.6,54.47,54.55,12300.0,38.7971,38.8826,38.79,38.847,12300.0
2005-04-29 11:30:00,54.6,54.6,54.48,54.48,4100.0,38.8826,38.8826,38.7971,38.7971,4100.0
2005-04-29 11:35:00,54.47,54.53,54.47,54.53,5300.0,38.79,38.8327,38.79,38.8327,5300.0
2005-04-29 11:40:00,54.57,54.66,54.52,54.52,9500.0,38.8612,38.9253,38.8256,38.8256,9500.0
2005-04-29 11:45:00,54.52,54.65,54.52,54.6,14700.0,38.8256,38.9182,38.8256,38.8826,14700.0
2005-04-29 11:50:00,54.62,54.69,54.61,54.65,5100.0,38.8968,38.9467,38.8897,38.9182,5100.0
2005-04-29 11:55:00,54.65,54.74,54.64,54.69,3100.0,38.9182,38.9823,38.9111,38.9467,3100.0
2005-04-29 12:00:00,54.69,54.69,54.56,54.6,9300.0,38.9467,38.9467,38.8541,38.8826,9300.0
2005-04-29 12:05:00,54.61,54.62,54.54,54.55,2700.0,38.8897,38.8968,38.8399,38.847,2700.0
2005-04-29 12:10:00,54.55,54.58,54.53,54.58,4100.0,38.847,38.8683,38.8327,38.8683,4100.0
2005-04-29 12:15:00,54.56,54.56,54.52,54.53,5400.0,38.8541,38.8541,38.8256,38.8327,5400.0
2005-04-29 12:20:00,54.53,54.54,54.53,54.54,6100.0,38.8327,38.8399,38.8327,38.8399,6100.0
2005-04-29 12:25:00,54.54,54.65,54.54,54.56,7500.0,38.8399,38.9182,38.8399,38.8541,7500.0
2005-04-29 12:30:00,54.57,54.62,54.57,54.61,6800.0,38.8612,38.8968,38.8612,38.8897,6800.0
2005-04-29 12:35:00,54.62,54.73,54.6,54.69,10600.0,38.8968,38.9752,38.8826,38.9467,10600.0
2005-04-29 12:40:00,54.7,54.76,54.7,54.72,4300.0,38.9538,38.9965,38.9538,38.968,4300.0
2005-04-29 12:45:00,54.72,54.74,54.66,54.67,3700.0,38.968,38.9823,38.9253,38.9324,3700.0
2005-04-29 12:50:00,54.67,54.95,54.67,54.94,20300.0,38.9324,39.1318,38.9324,39.1247,20300.0
2005-04-29 12:55:00,54.94,55.16,54.94,55.04,17500.0,39.1247,39.2814,39.1247,39.1959,17500.0
2005-04-29 13:00:00,55.05,55.05,54.89,54.89,5100.0,39.203,39.203,39.0891,39.0891,5100.0
2005-04-29 13:05:00,54.87,54.93,54.86,54.93,8100.0,39.0749,39.1176,39.0677,39.1176,8100.0
2005-04-29 13:10:00,54.93,54.95,54.9,54.94,4400.0,39.1176,39.1318,39.0962,39.1247,4400.0
2005-04-29 13:15:00,54.95,54.95,54.94,54.94,2100.0,39.1318,39.1318,39.1247,39.1247,2100.0
2005-04-29 13:20:00,54.95,54.97,54.94,54.97,9000.0,39.1318,39.1461,39.1247,39.1461,9000.0
2005-04-29 13:25:00,54.96,54.97,54.94,54.94,3100.0,39.1389,39.1461,39.1247,39.1247,3100.0
2005-04-29 13:30:00,54.95,55.0,54.95,54.97,2300.0,39.1318,39.1674,39.1318,39.1461,2300.0
2005-04-29 13:35:00,54.96,54.96,54.76,54.77,10900.0,39.1389,39.1389,38.9965,39.0036,10900.0
2005-04-29 13:40:00,54.75,54.8,54.75,54.8,5600.0,38.9894,39.025,38.9894,39.025,5600.0
2005-04-29 13:45:00,54.79,54.8,54.79,54.79,1700.0,39.0179,39.025,39.0179,39.0179,1700.0
2005-04-29 13:50:00,54.79,54.8,54.74,54.78,5000.0,39.0179,39.025,38.9823,39.0108,5000.0
2005-04-29 13:55:00,54.78,54.88,54.78,54.88,5500.0,39.0108,39.082,39.0108,39.082,5500.0
2005-04-29 14:00:00,54.87,54.93,54.87,54.93,7900.0,39.0749,39.1176,39.0749,39.1176,7900.0
2005-04-29 14:05:00,54.92,54.97,54.92,54.93,9500.0,39.1105,39.1461,39.1105,39.1176,9500.0
2005-04-29 14:10:00,54.93,54.98,54.92,54.93,8300.0,39.1176,39.1532,39.1105,39.1176,8300.0
2005-04-29 14:15:00,54.93,54.94,54.78,54.78,7500.0,39.1176,39.1247,39.0108,39.0108,7500.0
2005-04-29 14:20:00,54.77,54.98,54.77,54.98,10400.0,39.0036,39.1532,39.0036,39.1532,10400.0
2005-04-29 14:25:00,55.01,55.03,55.0,55.0,2900.0,39.1746,39.1888,39.1674,39.1674,2900.0
2005-04-29 14:30:00,55.03,55.27,55.03,55.22,9400.0,39.1888,39.3597,39.1888,39.3241,9400.0
2005-04-29 14:35:00,55.22,55.4,55.22,55.38,9600.0,39.3241,39.4523,39.3241,39.438,9600.0
2005-04-29 14:40:00,55.32,55.37,55.26,55.27,8900.0,39.3953,39.4309,39.3526,39.3597,8900.0
2005-04-29 14:45:00,55.28,55.33,55.28,55.33,4300.0,39.3668,39.4024,39.3668,39.4024,4300.0
2005-04-29 14:50:00,55.34,55.49,55.34,55.39,9900.0,39.4096,39.5164,39.4096,39.4452,9900.0
2005-04-29 14:55:00,55.37,55.46,55.3,55.3,7800.0,39.4309,39.495,39.3811,39.3811,7800.0
2005-04-29 15:00:00,55.27,55.27,55.16,55.16,6700.0,39.3597,39.3597,39.2814,39.2814,6700.0
2005-04-29 15:05:00,55.17,55.19,55.13,55.17,8700.0,39.2885,39.3027,39.26,39.2885,8700.0
2005-04-29 15:10:00,55.17,55.25,55.17,55.17,8200.0,39.2885,39.3455,39.2885,39.2885,8200.0
2005-04-29 15:15:00,55.17,55.21,55.17,55.2,13200.0,39.2885,39.317,39.2885,39.3099,13200.0
2005-04-29 15:20:00,55.2,55.2,55.0,55.0,23800.0,39.3099,39.3099,39.1674,39.1674,23800.0
2005-04-29 15:25:00,55.01,55.12,55.01,55.07,16100.0,39.1746,39.2529,39.1746,39.2173,16100.0
2005-04-29 15:30:00,55.08,55.09,55.0,55.01,16700.0,39.2244,39.2315,39.1674,39.1746,16700.0
2005-04-29 15:35:00,55.01,55.03,54.98,54.98,11700.0,39.1746,39.1888,39.1532,39.1532,11700.0
2005-04-29 15:40:00,54.99,55.07,54.99,55.07,13000.0,39.1603,39.2173,39.1603,39.2173,13000.0
2005-04-29 15:45:00,55.08,55.22,55.08,55.22,15400.0,39.2244,39.3241,39.2244,39.3241,15400.0
2005-04-29 15:50:00,55.2,55.25,55.13,55.13,16200.0,39.3099,39.3455,39.26,39.26,16200.0
2005-04-29 15:55:00,55.13,55.24,55.07,55.21,30400.0,39.26,39.3383,39.2173,39.317,30400.0
2005-05-02 09:30:00,55.41,55.44,55.41,55.43,8100.0,39.4594,39.4808,39.4594,39.4737,8100.0
2005-05-02 09:35:00,55.43,55.47,55.36,55.47,3500.0,39.4737,39.5021,39.4238,39.5021,3500.0
2005-05-02 09:40:00,55.47,55.67,55.4,55.65,18800.0,39.5021,39.6446,39.4523,39.6303,18800.0
2005-05-02 09:45:00,55.7,55.75,55.68,55.74,8400.0,39.6659,39.7015,39.6517,39.6944,8400.0
2005-05-02 09:50:00,55.74,55.74,55.58,55.61,7800.0,39.6944,39.6944,39.5805,39.6018,7800.0
2005-05-02 09:55:00,55.61,55.77,55.61,55.76,5000.0,39.6018,39.7158,39.6018,39.7087,5000.0
2005-05-02 10:00:00,55.76,55.79,55.75,55.78,5500.0,39.7087,39.73,39.7015,39.7229,5500.0
2005-05-02 10:05:00,55.74,55.78,55.7,55.76,9800.0,39.6944,39.7229,39.6659,39.7087,9800.0
2005-05-02 10:10:00,55.74,55.89,55.74,55.75,9400.0,39.6944,39.8012,39.6944,39.7015,9400.0
2005-05-02 10:15:00,55.78,55.83,55.78,55.81,4200.0,39.7229,39.7585,39.7229,39.7443,4200.0
2005-05-02 10:20:00,55.88,55.9,55.88,55.9,7400.0,39.7941,39.8084,39.7941,39.8084,7400.0
2005-05-02 10:25:00,55.9,55.9,55.83,55.83,14300.0,39.8084,39.8084,39.7585,39.7585,14300.0
2005-05-02 10:30:00,55.84,55.89,55.83,55.84,2700.0,39.7656,39.8012,39.7585,39.7656,2700.0
2005-05-02 10:35:00,55.83,55.83,55.66,55.66,5200.0,39.7585,39.7585,39.6374,39.6374,5200.0
2005-05-02 10:40:00,55.62,55.62,55.56,55.61,4500.0,39.609,39.609,39.5662,39.6018,4500.0
2005-05-02 10:45:00,55.61,55.66,55.6,55.64,4800.0,39.6018,39.6374,39.5947,39.6232,4800.0
2005-05-02 10:50:00,55.64,55.64,55.51,55.54,7800.0,39.6232,39.6232,39.5306,39.552,7800.0
2005-05-02 10:55:00,55.54,55.54,55.51,55.51,2800.0,39.552,39.552,39.5306,39.5306,2800.0
2005-05-02 11:00:00,55.51,55.52,55.5,55.52,9200.0,39.5306,39.5377,39.5235,39.5377,9200.0
2005-05-02 11:05:00,55.51,55.59,55.51,55.54,5300.0,39.5306,39.5876,39.5306,39.552,5300.0
2005-05-02 11:10:00,55.54,55.54,55.52,55.53,2100.0,39.552,39.552,39.5377,39.5449,2100.0
2005-05-02 11:15:00,55.52,55.52,55.5,55.52,5800.0,39.5377,39.5377,39.5235,39.5377,5800.0
2005-05-02 11:20:00,55.51,55.51,55.5,55.5,10000.0,39.5306,39.5306,39.5235,39.5235,10000.0
2005-05-02 11:25:00,55.51,55.54,55.5,55.5,4300.0,39.5306,39.552,39.5235,39.5235,4300.0
2005-05-02 11:30:00,55.5,55.55,55.5,55.52,4900.0,39.5235,39.5591,39.5235,39.5377,4900.0
2005-05-02 11:35:00,55.51,55.51,55.5,55.5,2700.0,39.5306,39.5306,39.5235,39.5235,2700.0
2005-05-02 11:40:00,55.5,55.5,55.49,55.49,3000.0,39.5235,39.5235,39.5164,39.5164,3000.0
2005-05-02 11:45:00,55.49,55.5,55.49,55.5,3600.0,39.5164,39.5235,39.5164,39.5235,3600.0
2005-05-02 11:50:00,55.5,55.52,55.5,55.52,6600.0,39.5235,39.5377,39.5235,39.5377,6600.0
2005-05-02 11:55:00,55.55,55.6,55.55,55.6,2400.0,39.5591,39.5947,39.5591,39.5947,2400.0
2005-05-02 12:00:00,55.56,55.57,55.53,55.53,3500.0,39.5662,39.5734,39.5449,39.5449,3500.0
2005-05-02 12:05:00,55.52,55.52,55.5,55.5,2200.0,39.5377,39.5377,39.5235,39.5235,2200.0
2005-05-02 12:10:00,55.5,55.51,55.46,55.5,19400.0,39.5235,39.5306,39.495,39.5235,19400.0
2005-05-02 12:15:00,55.48,55.48,55.46,55.47,3500.0,39.5093,39.5093,39.495,39.5021,3500.0
2005-05-02 12:20:00,55.47,55.47,55.43,55.47,4900.0,39.5021,39.5021,39.4737,39.5021,4900.0
2005-05-02 12:25:00,55.47,55.47,55.43,55.43,3300.0,39.5021,39.5021,39.4737,39.4737,3300.0
2005-05-02 12:30:00,55.43,55.43,55.4,55.4,2100.0,39.4737,39.4737,39.4523,39.4523,2100.0
2005-05-02 12:35:00,55.4,55.4,55.35,55.35,6900.0,39.4523,39.4523,39.4167,39.4167,6900.0
2005-05-02 12:40:00,55.34,55.36,55.32,55.32,2700.0,39.4096,39.4238,39.3953,39.3953,2700.0
2005-05-02 12:45:00,55.32,55.34,55.31,55.33,4100.0,39.3953,39.4096,39.3882,39.4024,4100.0
2005-05-02 12:50:00,55.33,55.42,55.33,55.42,1800.0,39.4024,39.4665,39.4024,39.4665,1800.0
2005-05-02 12:55:00,55.41,55.41,55.39,55.39,2200.0,39.4594,39.4594,39.4452,39.4452,2200.0
2005-05-02 13:00:00,55.39,55.39,55.35,55.35,2200.0,39.4452,39.4452,39.4167,39.4167,2200.0
2005-05-02 13:05:00,55.35,55.35,55.33,55.34,5200.0,39.4167,39.4167,39.4024,39.4096,5200.0
2005-05-02 13:10:00,55.33,55.37,55.31,55.31,4800.0,39.4024,39.4309,39.3882,39.3882,4800.0
2005-05-02 13:15:00,55.34,55.34,55.3,55.31,9100.0,39.4096,39.4096,39.3811,39.3882,9100.0
2005-05-02 13:20:00,55.31,55.31,55.3,55.3,4200.0,39.3882,39.3882,39.3811,39.3811,4200.0
2005-05-02 13:25:00,55.3,55.31,55.3,55.3,2600.0,39.3811,39.3882,39.3811,39.3811,2600.0
2005-05-02 13:30:00,55.3,55.34,55.3,55.34,2800.0,39.3811,39.4096,39.3811,39.4096,2800.0
2005-05-02 13:35:00,55.34,55.39,55.29,55.29,6600.0,39.4096,39.4452,39.374,39.374,6600.0
2005-05-02 13:40:00,55.29,55.29,55.28,55.29,3100.0,39.374,39.374,39.3668,39.374,3100.0
2005-05-02 13:45:00,55.29,55.36,55.29,55.36,7400.0,39.374,39.4238,39.374,39.4238,7400.0
2005-05-02 13:50:00,55.36,55.39,55.36,55.39,2700.0,39.4238,39.4452,39.4238,39.4452,2700.0
2005-05-02 13:55:00,55.36,55.37,55.35,55.35,5300.0,39.4238,39.4309,39.4167,39.4167,5300.0
2005-05-02 14:00:00,55.35,55.35,55.29,55.35,1800.0,39.4167,39.4167,39.374,39.4167,1800.0
2005-05-02 14:05:00,55.35,55.35,55.18,55.18,16300.0,39.4167,39.4167,39.2956,39.2956,16300.0
2005-05-02 14:10:00,55.16,55.17,55.13,55.14,6600.0,39.2814,39.2885,39.26,39.2671,6600.0
2005-05-02 14:15:00,55.13,55.21,55.13,55.21,4500.0,39.26,39.317,39.26,39.317,4500.0
2005-05-02 14:20:00,55.2,55.22,55.15,55.16,3500.0,39.3099,39.3241,39.2743,39.2814,3500.0
2005-05-02 14:25:00,55.16,55.21,55.15,55.18,5100.0,39.2814,39.317,39.2743,39.2956,5100.0
2005-05-02 14:30:00,55.16,55.16,55.15,55.15,4700.0,39.2814,39.2814,39.2743,39.2743,4700.0
2005-05-02 14:35:00,55.16,55.31,55.16,55.31,6400.0,39.2814,39.3882,39.2814,39.3882,6400.0
2005-05-02 14:40:00,55.32,55.32,55.27,55.3,4700.0,39.3953,39.3953,39.3597,39.3811,4700.0
2005-05-02 14:45:00,55.33,55.33,55.3,55.32,3500.0,39.4024,39.4024,39.3811,39.3953,3500.0
2005-05-02 14:50:00,55.32,55.32,55.26,55.26,4300.0,39.3953,39.3953,39.3526,39.3526,4300.0
2005-05-02 14:55:00,55.26,55.28,55.25,55.27,2700.0,39.3526,39.3668,39.3455,39.3597,2700.0
2005-05-02 15:00:00,55.28,55.28,55.25,55.26,6000.0,39.3668,39.3668,39.3455,39.3526,6000.0
2005-05-02 15:05:00,55.27,55.33,55.25,55.28,6000.0,39.3597,39.4024,39.3455,39.3668,6000.0
2005-05-02 15:10:00,55.29,55.32,55.27,55.28,4400.0,39.374,39.3953,39.3597,39.3668,4400.0
2005-05-02 15:15:00,55.29,55.3,55.29,55.3,6300.0,39.374,39.3811,39.374,39.3811,6300.0
2005-05-02 15:20:00,55.3,55.38,55.29,55.37,15600.0,39.3811,39.438,39.374,39.4309,15600.0
2005-05-02 15:25:00,55.37,55.38,55.34,55.37,9300.0,39.4309,39.438,39.4096,39.4309,9300.0
2005-05-02 15:30:00,55.37,55.45,55.37,55.42,12500.0,39.4309,39.4879,39.4309,39.4665,12500.0
2005-05-02 15:35:00,55.43,55.44,55.41,55.42,5000.0,39.4737,39.4808,39.4594,39.4665,5000.0
2005-05-02 15:40:00,55.4,55.45,55.4,55.45,8500.0,39.4523,39.4879,39.4523,39.4879,8500.0
2005-05-02 15:45:00,55.48,55.53,55.44,55.44,7100.0,39.5093,39.5449,39.4808,39.4808,7100.0
2005-05-02 15:50:00,55.44,55.47,55.41,55.47,9900.0,39.4808,39.5021,39.4594,39.5021,9900.0
2005-05-02 15:55:00,55.47,55.59,55.46,55.51,10400.0,39.5021,39.5876,39.495,39.5306,10400.0
2005-05-03 09:30:00,55.36,55.36,55.22,55.22,3800.0,39.4238,39.4238,39.3241,39.3241,3800.0
2005-05-03 09:35:00,55.26,55.35,55.24,55.35,2000.0,39.3526,39.4167,39.3383,39.4167,2000.0
2005-05-03 09:40:00,55.36,55.36,55.32,55.33,4400.0,39.4238,39.4238,39.3953,39.4024,4400.0
2005-05-03 09:45:00,55.33,55.33,55.22,55.29,4900.0,39.4024,39.4024,39.3241,39.374,4900.0
2005-05-03 09:50:00,55.29,55.35,55.26,55.35,5400.0,39.374,39.4167,39.3526,39.4167,5400.0
2005-05-03 09:55:00,55.4,55.45,55.4,55.45,2800.0,39.4523,39.4879,39.4523,39.4879,2800.0
2005-05-03 10:00:00,55.48,55.59,55.48,55.51,3500.0,39.5093,39.5876,39.5093,39.5306,3500.0
2005-05-03 10:05:00,55.51,55.54,55.43,55.43,5300.0,39.5306,39.552,39.4737,39.4737,5300.0
2005-05-03 10:10:00,55.43,55.47,55.4,55.47,4500.0,39.4737,39.5021,39.4523,39.5021,4500.0
2005-05-03 10:15:00,55.47,55.48,55.4,55.43,5700.0,39.5021,39.5093,39.4523,39.4737,5700.0
2005-05-03 10:20:00,55.48,55.48,55.42,55.45,5200.0,39.5093,39.5093,39.4665,39.4879,5200.0
2005-05-03 10:25:00,55.45,55.46,55.41,55.42,2200.0,39.4879,39.495,39.4594,39.4665,2200.0
2005-05-03 10:30:00,55.43,55.43,55.42,55.43,4000.0,39.4737,39.4737,39.4665,39.4737,4000.0
2005-05-03 10:35:00,55.43,55.43,55.33,55.36,5200.0,39.4737,39.4737,39.4024,39.4238,5200.0
2005-05-03 10:40:00,55.33,55.33,55.23,55.25,10200.0,39.4024,39.4024,39.3312,39.3455,10200.0
2005-05-03 10:45:00,55.25,55.26,55.2,55.2,36500.0,39.3455,39.3526,39.3099,39.3099,36500.0
2005-05-03 10:50:00,55.16,55.25,55.16,55.17,12000.0,39.2814,39.3455,39.2814,39.2885,12000.0
2005-05-03 10:55:00,55.16,55.16,55.11,55.13,7100.0,39.2814,39.2814,39.2458,39.26,7100.0
2005-05-03 11:00:00,55.13,55.21,55.13,55.2,9800.0,39.26,39.317,39.26,39.3099,9800.0
2005-05-03 11:05:00,55.25,55.26,55.24,55.24,1700.0,39.3455,39.3526,39.3383,39.3383,1700.0
2005-05-03 11:10:00,55.24,55.26,55.22,55.26,5600.0,39.3383,39.3526,39.3241,39.3526,5600.0
2005-05-03 11:15:00,55.23,55.24,55.21,55.24,3900.0,39.3312,39.3383,39.317,39.3383,3900.0
2005-05-03 11:20:00,55.25,55.25,55.24,55.25,2200.0,39.3455,39.3455,39.3383,39.3455,2200.0
2005-05-03 11:25:00,55.25,55.25,55.2,55.22,7800.0,39.3455,39.3455,39.3099,39.3241,7800.0
2005-05-03 11:30:00,55.22,55.23,55.21,55.21,4400.0,39.3241,39.3312,39.317,39.317,4400.0
2005-05-03 11:35:00,55.21,55.23,55.21,55.22,3000.0,39.317,39.3312,39.317,39.3241,3000.0
2005-05-03 11:40:00,55.22,55.25,55.22,55.22,1900.0,39.3241,39.3455,39.3241,39.3241,1900.0
2005-05-03 11:45:00,55.21,55.23,55.2,55.23,1800.0,39.317,39.3312,39.3099,39.3312,1800.0
2005-05-03 11:50:00,55.22,55.27,55.22,55.25,1400.0,39.3241,39.3597,39.3241,39.3455,1400.0
2005-05-03 11:55:00,55.26,55.26,55.22,55.25,1500.0,39.3526,39.3526,39.3241,39.3455,1500.0
2005-05-03 12:00:00,55.25,55.27,55.21,55.23,5100.0,39.3455,39.3597,39.317,39.3312,5100.0
2005-05-03 12:05:00,55.23,55.24,55.22,55.22,1200.0,39.3312,39.3383,39.3241,39.3241,1200.0
2005-05-03 12:10:00,55.23,55.23,55.2,55.21,2400.0,39.3312,39.3312,39.3099,39.317,2400.0
2005-05-03 12:15:00,55.2,55.21,55.2,55.2,3400.0,39.3099,39.317,39.3099,39.3099,3400.0
2005-05-03 12:20:00,55.2,55.21,55.2,55.21,4100.0,39.3099,39.317,39.3099,39.317,4100.0
2005-05-03 12:25:00,55.21,55.21,55.2,55.21,4000.0,39.317,39.317,39.3099,39.317,4000.0
2005-05-03 12:30:00,55.21,55.21,55.05,55.05,14300.0,39.317,39.317,39.203,39.203,14300.0
2005-05-03 12:35:00,55.06,55.09,55.02,55.02,5000.0,39.2102,39.2315,39.1817,39.1817,5000.0
2005-05-03 12:40:00,54.99,55.06,54.99,55.06,1300.0,39.1603,39.2102,39.1603,39.2102,1300.0
2005-05-03 12:45:00,55.07,55.07,55.03,55.03,2400.0,39.2173,39.2173,39.1888,39.1888,2400.0
2005-05-03 12:50:00,55.07,55.07,55.01,55.01,2000.0,39.2173,39.2173,39.1746,39.1746,2000.0
2005-05-03 12:55:00,55.01,55.01,55.0,55.0,27900.0,39.1746,39.1746,39.1674,39.1674,27900.0
2005-05-03 13:00:00,55.0,55.05,55.0,55.05,3200.0,39.1674,39.203,39.1674,39.203,3200.0
2005-05-03 13:05:00,55.06,55.08,55.05,55.05,3100.0,39.2102,39.2244,39.203,39.203,3100.0
2005-05-03 13:10:00,55.02,55.07,55.02,55.07,1500.0,39.1817,39.2173,39.1817,39.2173,1500.0
2005-05-03 13:15:00,55.07,55.07,55.01,55.01,3200.0,39.2173,39.2173,39.1746,39.1746,3200.0
2005-05-03 13:20:00,55.01,55.01,54.96,54.96,2800.0,39.1746,39.1746,39.1389,39.1389,2800.0
2005-05-03 13:25:00,54.96,54.97,54.95,54.95,3000.0,39.1389,39.1461,39.1318,39.1318,3000.0
2005-05-03 13:30:00,54.95,54.97,54.93,54.93,5200.0,39.1318,39.1461,39.1176,39.1176,5200.0
2005-05-03 13:35:00,54.9,54.92,54.88,54.88,3800.0,39.0962,39.1105,39.082,39.082,3800.0
2005-05-03 13:40:00,54.88,54.88,54.85,54.87,2700.0,39.082,39.082,39.0606,39.0749,2700.0
2005-05-03 13:45:00,54.86,54.88,54.82,54.83,4000.0,39.0677,39.082,39.0392,39.0464,4000.0
2005-05-03 13:50:00,54.83,54.83,54.77,54.82,10200.0,39.0464,39.0464,39.0036,39.0392,10200.0
2005-05-03 13:55:00,54.82,54.85,54.79,54.79,7600.0,39.0392,39.0606,39.0179,39.0179,7600.0
2005-05-03 14:00:00,54.78,54.79,54.69,54.72,16700.0,39.0108,39.0179,38.9467,38.968,16700.0
2005-05-03 14:05:00,54.71,54.85,54.66,54.78,12500.0,38.9609,39.0606,38.9253,39.0108,12500.0
2005-05-03 14:10:00,54.77,54.8,54.75,54.78,5400.0,39.0036,39.025,38.9894,39.0108,5400.0
2005-05-03 14:15:00,54.78,54.85,54.48,54.48,8900.0,39.0108,39.0606,38.7971,38.7971,8900.0
2005-05-03 14:20:00,54.44,54.69,54.4,54.69,5500.0,38.7686,38.9467,38.7402,38.9467,5500.0
2005-05-03 14:25:00,54.69,54.72,54.63,54.72,5600.0,38.9467,38.968,38.9039,38.968,5600.0
2005-05-03 14:30:00,54.63,54.83,54.53,54.83,8600.0,38.9039,39.0464,38.8327,39.0464,8600.0
2005-05-03 14:35:00,54.77,55.04,54.77,55.04,10200.0,39.0036,39.1959,39.0036,39.1959,10200.0
2005-05-03 14:40:00,55.07,55.2,55.07,55.15,6200.0,39.2173,39.3099,39.2173,39.2743,6200.0
2005-05-03 14:45:00,55.15,55.28,55.12,55.12,9000.0,39.2743,39.3668,39.2529,39.2529,9000.0
2005-05-03 14:50:00,55.15,55.15,55.01,55.06,6300.0,39.2743,39.2743,39.1746,39.2102,6300.0
2005-05-03 14:55:00,55.08,55.1,55.0,55.0,10100.0,39.2244,39.2386,39.1674,39.1674,10100.0
2005-05-03 15:00:00,55.0,55.03,54.77,54.77,9800.0,39.1674,39.1888,39.0036,39.0036,9800.0
2005-05-03 15:05:00,54.8,54.82,54.67,54.68,17600.0,39.025,39.0392,38.9324,38.9396,17600.0
2005-05-03 15:10:00,54.66,54.68,54.57,54.61,12800.0,38.9253,38.9396,38.8612,38.8897,12800.0
2005-05-03 15:15:00,54.63,54.75,54.63,54.73,8300.0,38.9039,38.9894,38.9039,38.9752,8300.0
2005-05-03 15:20:00,54.76,54.92,54.72,54.92,5800.0,38.9965,39.1105,38.968,39.1105,5800.0
2005-05-03 15:25:00,54.92,54.92,54.83,54.83,3800.0,39.1105,39.1105,39.0464,39.0464,3800.0
2005-05-03 15:30:00,54.86,54.9,54.78,54.9,32000.0,39.0677,39.0962,39.0108,39.0962,32000.0
2005-05-03 15:35:00,54.91,54.91,54.81,54.87,14900.0,39.1033,39.1033,39.0321,39.0749,14900.0
2005-05-03 15:40:00,54.87,54.88,54.81,54.88,6600.0,39.0749,39.082,39.0321,39.082,6600.0
2005-05-03 15:45:00,54.87,54.93,54.87,54.91,4100.0,39.0749,39.1176,39.0749,39.1033,4100.0
2005-05-03 15:50:00,54.9,55.0,54.86,54.86,13000.0,39.0962,39.1674,39.0677,39.0677,13000.0
2005-05-03 15:55:00,54.86,54.91,54.84,54.91,10400.0,39.0677,39.1033,39.0535,39.1033,10400.0
2005-05-04 09:35:00,55.4,55.45,55.1,55.15,12300.0,39.4523,39.4879,39.2386,39.2743,12300.0
2005-05-04 09:40:00,55.15,55.34,55.04,55.27,4100.0,39.2743,39.4096,39.1959,39.3597,4100.0
2005-05-04 09:45:00,55.28,55.28,55.05,55.06,4300.0,39.3668,39.3668,39.203,39.2102,4300.0
2005-05-04 09:50:00,55.0,55.03,54.9,54.91,4800.0,39.1674,39.1888,39.0962,39.1033,4800.0
2005-05-04 09:55:00,54.91,55.07,54.84,55.07,28100.0,39.1033,39.2173,39.0535,39.2173,28100.0
2005-05-04 10:00:00,55.2,55.3,55.13,55.26,4500.0,39.3099,39.3811,39.26,39.3526,4500.0
2005-05-04 10:05:00,55.26,55.28,54.87,54.9,11000.0,39.3526,39.3668,39.0749,39.0962,11000.0
2005-05-04 10:10:00,54.91,55.05,54.9,55.05,3400.0,39.1033,39.203,39.0962,39.203,3400.0
2005-05-04 10:15:00,55.0,55.04,54.98,55.02,4000.0,39.1674,39.1959,39.1532,39.1817,4000.0
2005-05-04 10:20:00,55.05,55.07,55.0,55.03,12100.0,39.203,39.2173,39.1674,39.1888,12100.0
2005-05-04 10:25:00,55.03,55.03,54.96,55.03,2900.0,39.1888,39.1888,39.1389,39.1888,2900.0
2005-05-04 10:30:00,55.12,55.28,55.12,55.24,2800.0,39.2529,39.3668,39.2529,39.3383,2800.0
2005-05-04 10:35:00,55.3,55.39,55.25,55.25,12600.0,39.3811,39.4452,39.3455,39.3455,12600.0
2005-05-04 10:40:00,55.28,55.3,55.19,55.19,8200.0,39.3668,39.3811,39.3027,39.3027,8200.0
2005-05-04 10:45:00,55.19,55.19,54.99,55.05,5800.0,39.3027,39.3027,39.1603,39.203,5800.0
2005-05-04 10:50:00,55.05,55.05,54.99,55.01,8800.0,39.203,39.203,39.1603,39.1746,8800.0
2005-05-04 10:55:00,55.01,55.05,55.0,55.04,2500.0,39.1746,39.203,39.1674,39.1959,2500.0
2005-05-04 11:00:00,55.03,55.03,54.99,55.01,4600.0,39.1888,39.1888,39.1603,39.1746,4600.0
2005-05-04 11:05:00,55.0,55.04,55.0,55.02,4500.0,39.1674,39.1959,39.1674,39.1817,4500.0
2005-05-04 11:10:00,55.01,55.02,54.97,54.99,10500.0,39.1746,39.1817,39.1461,39.1603,10500.0
2005-05-04 11:15:00,55.0,55.07,54.99,55.07,9600.0,39.1674,39.2173,39.1603,39.2173,9600.0
2005-05-04 11:20:00,55.01,55.04,54.98,54.98,1500.0,39.1746,39.1959,39.1532,39.1532,1500.0
2005-05-04 11:25:00,54.97,55.12,54.97,55.12,7700.0,39.1461,39.2529,39.1461,39.2529,7700.0
2005-05-04 11:30:00,55.17,55.18,55.15,55.15,2900.0,39.2885,39.2956,39.2743,39.2743,2900.0
2005-05-04 11:35:00,55.15,55.22,55.15,55.2,55800.0,39.2743,39.3241,39.2743,39.3099,55800.0
2005-05-04 11:40:00,55.35,55.36,55.28,55.35,12700.0,39.4167,39.4238,39.3668,39.4167,12700.0
2005-05-04 11:45:00,55.38,55.46,55.38,55.41,5100.0,39.438,39.495,39.438,39.4594,5100.0
2005-05-04 11:50:00,55.37,55.37,55.33,55.36,10900.0,39.4309,39.4309,39.4024,39.4238,10900.0
2005-05-04 11:55:00,55.36,55.37,55.0,55.0,8200.0,39.4238,39.4309,39.1674,39.1674,8200.0
2005-05-04 12:00:00,55.33,55.34,55.27,55.27,7700.0,39.4024,39.4096,39.3597,39.3597,7700.0
2005-05-04 12:05:00,55.27,55.28,55.25,55.26,5600.0,39.3597,39.3668,39.3455,39.3526,5600.0
2005-05-04 12:10:00,55.26,55.27,55.23,55.26,5400.0,39.3526,39.3597,39.3312,39.3526,5400.0
2005-05-04 12:15:00,55.26,55.32,55.18,55.26,8500.0,39.3526,39.3953,39.2956,39.3526,8500.0
2005-05-04 12:20:00,55.29,55.29,55.1,55.19,7100.0,39.374,39.374,39.2386,39.3027,7100.0
2005-05-04 12:25:00,55.2,55.23,55.18,55.2,3400.0,39.3099,39.3312,39.2956,39.3099,3400.0
2005-05-04 12:30:00,55.21,55.3,55.21,55.25,82500.0,39.317,39.3811,39.317,39.3455,82500.0
2005-05-04 12:35:00,55.26,55.33,55.26,55.3,3000.0,39.3526,39.4024,39.3526,39.3811,3000.0
2005-05-04 12:40:00,55.29,55.35,55.29,55.35,3100.0,39.374,39.4167,39.374,39.4167,3100.0
2005-05-04 12:45:00,55.33,55.42,55.33,55.42,3000.0,39.4024,39.4665,39.4024,39.4665,3000.0
2005-05-04 12:50:00,55.38,55.39,55.3,55.3,5200.0,39.438,39.4452,39.3811,39.3811,5200.0
2005-05-04 12:55:00,55.34,55.34,55.29,55.32,2500.0,39.4096,39.4096,39.374,39.3953,2500.0
2005-05-04 13:00:00,55.35,55.39,55.35,55.38,2000.0,39.4167,39.4452,39.4167,39.438,2000.0
2005-05-04 13:05:00,55.36,55.4,55.36,55.37,2100.0,39.4238,39.4523,39.4238,39.4309,2100.0
2005-05-04 13:10:00,55.38,55.41,55.3,55.41,7000.0,39.438,39.4594,39.3811,39.4594,7000.0
2005-05-04 13:15:00,55.43,55.47,55.43,55.45,2700.0,39.4737,39.5021,39.4737,39.4879,2700.0
2005-05-04 13:20:00,55.45,55.55,55.43,55.48,6600.0,39.4879,39.5591,39.4737,39.5093,6600.0
2005-05-04 13:25:00,55.49,55.49,55.48,55.48,800.0,39.5164,39.5164,39.5093,39.5093,800.0
2005-05-04 13:30:00,55.48,55.48,55.42,55.42,1900.0,39.5093,39.5093,39.4665,39.4665,1900.0
2005-05-04 13:35:00,55.41,55.41,55.36,55.37,5000.0,39.4594,39.4594,39.4238,39.4309,5000.0
2005-05-04 13:40:00,55.37,55.4,55.36,55.37,4000.0,39.4309,39.4523,39.4238,39.4309,4000.0
2005-05-04 13:45:00,55.38,55.45,55.38,55.44,36400.0,39.438,39.4879,39.438,39.4808,36400.0
2005-05-04 13:50:00,55.44,55.58,55.43,55.56,4300.0,39.4808,39.5805,39.4737,39.5662,4300.0
2005-05-04 13:55:00,55.56,55.66,55.5,55.61,10500.0,39.5662,39.6374,39.5235,39.6018,10500.0
2005-05-04 14:00:00,55.64,55.67,55.64,55.66,12400.0,39.6232,39.6446,39.6232,39.6374,12400.0
2005-05-04 14:05:00,55.66,55.73,55.66,55.72,11600.0,39.6374,39.6873,39.6374,39.6802,11600.0
2005-05-04 14:10:00,55.72,55.73,55.7,55.73,5700.0,39.6802,39.6873,39.6659,39.6873,5700.0
2005-05-04 14:15:00,55.73,55.78,55.73,55.78,2600.0,39.6873,39.7229,39.6873,39.7229,2600.0
2005-05-04 14:20:00,55.78,55.78,55.73,55.73,2900.0,39.7229,39.7229,39.6873,39.6873,2900.0
2005-05-04 14:25:00,55.73,55.73,55.62,55.62,3700.0,39.6873,39.6873,39.609,39.609,3700.0
2005-05-04 14:30:00,55.62,55.69,55.62,55.69,2500.0,39.609,39.6588,39.609,39.6588,2500.0
2005-05-04 14:35:00,55.69,55.69,55.64,55.64,2500.0,39.6588,39.6588,39.6232,39.6232,2500.0
2005-05-04 14:40:00,55.64,55.71,55.64,55.65,2500.0,39.6232,39.6731,39.6232,39.6303,2500.0
2005-05-04 14:45:00,55.65,55.77,55.65,55.68,9100.0,39.6303,39.7158,39.6303,39.6517,9100.0
2005-05-04 14:50:00,55.69,55.73,55.69,55.73,5500.0,39.6588,39.6873,39.6588,39.6873,5500.0
2005-05-04 14:55:00,55.74,55.79,55.74,55.74,7400.0,39.6944,39.73,39.6944,39.6944,7400.0
2005-05-04 15:00:00,55.75,55.84,55.72,55.72,13600.0,39.7015,39.7656,39.6802,39.6802,13600.0
2005-05-04 15:05:00,55.72,55.76,55.7,55.75,10700.0,39.6802,39.7087,39.6659,39.7015,10700.0
2005-05-04 15:10:00,55.76,55.96,55.76,55.96,15700.0,39.7087,39.8511,39.7087,39.8511,15700.0
2005-05-04 15:15:00,55.96,55.98,55.93,55.97,8500.0,39.8511,39.8653,39.8297,39.8582,8500.0
2005-05-04 15:20:00,55.96,55.99,55.93,55.94,10300.0,39.8511,39.8724,39.8297,39.8368,10300.0
2005-05-04 15:25:00,55.94,55.96,55.92,55.94,6400.0,39.8368,39.8511,39.8226,39.8368,6400.0
2005-05-04 15:30:00,55.94,56.08,55.94,56.05,25000.0,39.8368,39.9365,39.8368,39.9152,25000.0
2005-05-04 15:35:00,56.05,56.12,55.98,56.12,12400.0,39.9152,39.965,39.8653,39.965,12400.0
2005-05-04 15:40:00,56.12,56.15,56.0,56.11,15100.0,39.965,39.9864,39.8796,39.9579,15100.0
2005-05-04 15:45:00,56.09,56.12,55.99,56.09,14200.0,39.9437,39.965,39.8724,39.9437,14200.0
2005-05-04 15:50:00,56.08,56.13,56.05,56.09,10700.0,39.9365,39.9721,39.9152,39.9437,10700.0
2005-05-04 15:55:00,56.08,56.13,56.0,56.01,18500.0,39.9365,39.9721,39.8796,39.8867,18500.0
2005-05-05 09:30:00,55.71,55.71,55.65,55.65,5600.0,39.8438,39.8438,39.8009,39.8009,5600.0
2005-05-05 09:35:00,55.65,55.75,55.55,55.75,2000.0,39.8009,39.8724,39.7294,39.8724,2000.0
2005-05-05 09:40:00,55.79,55.79,55.7,55.7,3600.0,39.9011,39.9011,39.8367,39.8367,3600.0
2005-05-05 09:45:00,55.69,55.69,55.6,55.6,4800.0,39.8295,39.8295,39.7652,39.7652,4800.0
2005-05-05 09:50:00,55.62,55.69,55.62,55.69,3500.0,39.7795,39.8295,39.7795,39.8295,3500.0
2005-05-05 09:55:00,55.68,55.69,55.65,55.66,5500.0,39.8224,39.8295,39.8009,39.8081,5500.0
2005-05-05 10:00:00,55.67,55.69,55.67,55.69,1200.0,39.8152,39.8295,39.8152,39.8295,1200.0
2005-05-05 10:05:00,55.76,55.93,55.76,55.9,8200.0,39.8796,40.0012,39.8796,39.9797,8200.0
2005-05-05 10:10:00,55.83,55.85,55.75,55.79,2400.0,39.9297,39.944,39.8724,39.9011,2400.0
2005-05-05 10:15:00,55.81,55.85,55.71,55.71,4900.0,39.9154,39.944,39.8438,39.8438,4900.0
2005-05-05 10:20:00,55.72,55.72,55.65,55.66,12900.0,39.851,39.851,39.8009,39.8081,12900.0
2005-05-05 10:25:00,55.61,55.68,55.61,55.62,5200.0,39.7723,39.8224,39.7723,39.7795,5200.0
2005-05-05 10:30:00,55.63,55.76,55.61,55.72,8700.0,39.7866,39.8796,39.7723,39.851,8700.0
2005-05-05 10:35:00,55.76,55.77,55.75,55.77,2600.0,39.8796,39.8868,39.8724,39.8868,2600.0
2005-05-05 10:40:00,55.77,55.81,55.77,55.81,1800.0,39.8868,39.9154,39.8868,39.9154,1800.0
2005-05-05 10:45:00,55.88,55.95,55.88,55.9,5200.0,39.9654,40.0155,39.9654,39.9797,5200.0
2005-05-05 10:50:00,55.87,55.9,55.84,55.85,4300.0,39.9583,39.9797,39.9368,39.944,4300.0
2005-05-05 10:55:00,55.85,55.88,55.85,55.87,3700.0,39.944,39.9654,39.944,39.9583,3700.0
2005-05-05 11:00:00,55.86,55.86,55.81,55.83,8000.0,39.9511,39.9511,39.9154,39.9297,8000.0
2005-05-05 11:05:00,55.83,55.86,55.75,55.8,4400.0,39.9297,39.9511,39.8724,39.9082,4400.0
2005-05-05 11:10:00,55.8,55.83,55.8,55.81,3300.0,39.9082,39.9297,39.9082,39.9154,3300.0
2005-05-05 11:15:00,55.81,55.81,55.81,55.81,0.0,39.9154,39.9154,39.9154,39.9154,0.0
2005-05-05 11:20:00,55.78,55.78,55.7,55.71,5900.0,39.8939,39.8939,39.8367,39.8438,5900.0
2005-05-05 11:25:00,55.71,55.85,55.71,55.79,16800.0,39.8438,39.944,39.8438,39.9011,16800.0
2005-05-05 11:30:00,55.78,55.79,55.78,55.78,3000.0,39.8939,39.9011,39.8939,39.8939,3000.0
2005-05-05 11:35:00,55.78,55.79,55.71,55.72,2600.0,39.8939,39.9011,39.8438,39.851,2600.0
2005-05-05 11:40:00,55.72,55.74,55.72,55.73,4600.0,39.851,39.8653,39.851,39.8581,4600.0
2005-05-05 11:45:00,55.71,55.73,55.69,55.73,6800.0,39.8438,39.8581,39.8295,39.8581,6800.0
2005-05-05 11:50:00,55.74,55.79,55.73,55.79,1400.0,39.8653,39.9011,39.8581,39.9011,1400.0
2005-05-05 11:55:00,55.77,55.79,55.76,55.77,1200.0,39.8868,39.9011,39.8796,39.8868,1200.0
2005-05-05 12:00:00,55.76,55.76,55.73,55.75,800.0,39.8796,39.8796,39.8581,39.8724,800.0
2005-05-05 12:05:00,55.73,55.76,55.73,55.75,2600.0,39.8581,39.8796,39.8581,39.8724,2600.0
2005-05-05 12:10:00,55.74,55.76,55.73,55.76,2100.0,39.8653,39.8796,39.8581,39.8796,2100.0
2005-05-05 12:15:00,55.75,55.8,55.74,55.79,2600.0,39.8724,39.9082,39.8653,39.9011,2600.0
2005-05-05 12:20:00,55.79,55.8,55.77,55.79,2400.0,39.9011,39.9082,39.8868,39.9011,2400.0
2005-05-05 12:25:00,55.76,55.77,55.74,55.74,1200.0,39.8796,39.8868,39.8653,39.8653,1200.0
2005-05-05 12:30:00,55.75,55.8,55.75,55.76,4400.0,39.8724,39.9082,39.8724,39.8796,4400.0
2005-05-05 12:35:00,55.76,55.77,55.75,55.75,3800.0,39.8796,39.8868,39.8724,39.8724,3800.0
2005-05-05 12:40:00,55.66,55.72,55.56,55.56,20000.0,39.8081,39.851,39.7366,39.7366,20000.0
2005-05-05 12:45:00,55.56,55.64,55.56,55.61,3600.0,39.7366,39.7938,39.7366,39.7723,3600.0
2005-05-05 12:50:00,55.6,55.7,55.5,55.7,11800.0,39.7652,39.8367,39.6936,39.8367,11800.0
2005-05-05 12:55:00,55.7,55.7,55.48,55.48,10600.0,39.8367,39.8367,39.6793,39.6793,10600.0
2005-05-05 13:00:00,55.5,55.57,55.4,55.57,25300.0,39.6936,39.7437,39.6221,39.7437,25300.0
2005-05-05 13:05:00,55.56,55.58,55.52,55.58,4300.0,39.7366,39.7509,39.708,39.7509,4300.0
2005-05-05 13:10:00,55.6,55.6,55.55,55.58,1700.0,39.7652,39.7652,39.7294,39.7509,1700.0
2005-05-05 13:15:00,55.59,55.59,55.55,55.55,6400.0,39.758,39.758,39.7294,39.7294,6400.0
2005-05-05 13:20:00,55.51,55.53,55.5,55.5,15100.0,39.7008,39.7151,39.6936,39.6936,15100.0
2005-05-05 13:25:00,55.51,55.54,55.5,55.52,3500.0,39.7008,39.7223,39.6936,39.708,3500.0
2005-05-05 13:30:00,55.51,55.57,55.5,55.53,3700.0,39.7008,39.7437,39.6936,39.7151,3700.0
2005-05-05 13:35:00,55.58,55.66,55.57,55.64,3600.0,39.7509,39.8081,39.7437,39.7938,3600.0
2005-05-05 13:40:00,55.68,55.68,55.58,55.6,2400.0,39.8224,39.8224,39.7509,39.7652,2400.0
2005-05-05 13:45:00,55.63,55.63,55.56,55.58,2400.0,39.7866,39.7866,39.7366,39.7509,2400.0
2005-05-05 13:50:00,55.56,55.58,55.51,55.51,5000.0,39.7366,39.7509,39.7008,39.7008,5000.0
2005-05-05 13:55:00,55.51,55.52,55.5,55.51,15000.0,39.7008,39.708,39.6936,39.7008,15000.0
2005-05-05 14:00:00,55.51,55.58,55.51,55.52,4400.0,39.7008,39.7509,39.7008,39.708,4400.0
2005-05-05 14:05:00,55.52,55.55,55.5,55.5,4400.0,39.708,39.7294,39.6936,39.6936,4400.0
2005-05-05 14:10:00,55.5,55.54,55.5,55.51,6200.0,39.6936,39.7223,39.6936,39.7008,6200.0
2005-05-05 14:15:00,55.54,55.58,55.54,55.58,1200.0,39.7223,39.7509,39.7223,39.7509,1200.0
2005-05-05 14:20:00,55.56,55.59,55.56,55.59,600.0,39.7366,39.758,39.7366,39.758,600.0
2005-05-05 14:25:00,55.59,55.6,55.57,55.57,1100.0,39.758,39.7652,39.7437,39.7437,1100.0
2005-05-05 14:30:00,55.53,55.53,55.5,55.53,6300.0,39.7151,39.7151,39.6936,39.7151,6300.0
2005-05-05 14:35:00,55.51,55.54,55.5,55.54,5300.0,39.7008,39.7223,39.6936,39.7223,5300.0
2005-05-05 14:40:00,55.53,55.61,55.53,55.55,4700.0,39.7151,39.7723,39.7151,39.7294,4700.0
2005-05-05 14:45:00,55.51,55.61,55.51,55.57,8700.0,39.7008,39.7723,39.7008,39.7437,8700.0
2005-05-05 14:50:00,55.56,55.63,55.54,55.54,5600.0,39.7366,39.7866,39.7223,39.7223,5600.0
2005-05-05 14:55:00,55.56,55.56,55.54,55.54,900.0,39.7366,39.7366,39.7223,39.7223,900.0
2005-05-05 15:00:00,55.53,55.57,55.53,55.54,7700.0,39.7151,39.7437,39.7151,39.7223,7700.0
2005-05-05 15:05:00,55.55,55.56,55.52,55.56,2100.0,39.7294,39.7366,39.708,39.7366,2100.0
2005-05-05 15:10:00,55.56,55.65,55.55,55.61,4400.0,39.7366,39.8009,39.7294,39.7723,4400.0
2005-05-05 15:15:00,55.61,55.62,55.57,55.6,3000.0,39.7723,39.7795,39.7437,39.7652,3000.0
2005-05-05 15:20:00,55.58,55.69,55.57,55.6,5000.0,39.7509,39.8295,39.7437,39.7652,5000.0
2005-05-05 15:25:00,55.6,55.65,55.51,55.56,8400.0,39.7652,39.8009,39.7008,39.7366,8400.0
2005-05-05 15:30:00,55.59,55.7,55.59,55.7,6500.0,39.758,39.8367,39.758,39.8367,6500.0
2005-05-05 15:35:00,55.7,55.84,55.7,55.79,4100.0,39.8367,39.9368,39.8367,39.9011,4100.0
2005-05-05 15:40:00,55.72,55.72,55.7,55.7,1500.0,39.851,39.851,39.8367,39.8367,1500.0
2005-05-05 15:45:00,55.7,55.75,55.66,55.66,17500.0,39.8367,39.8724,39.8081,39.8081,17500.0
2005-05-05 15:50:00,55.65,55.76,55.65,55.71,12500.0,39.8009,39.8796,39.8009,39.8438,12500.0
2005-05-05 15:55:00,55.75,55.77,55.72,55.75,11400.0,39.8724,39.8868,39.851,39.8724,11400.0
2005-05-06 09:30:00,56.0,56.02,55.99,56.02,7500.0,40.0512,40.0656,40.0441,40.0656,7500.0
2005-05-06 09:35:00,56.02,56.33,56.02,56.33,5300.0,40.0656,40.2873,40.0656,40.2873,5300.0
2005-05-06 09:40:00,56.43,56.7,56.41,56.49,6900.0,40.3588,40.5519,40.3445,40.4017,6900.0
2005-05-06 09:45:00,56.49,56.69,56.43,56.56,7400.0,40.4017,40.5447,40.3588,40.4518,7400.0
2005-05-06 09:50:00,56.55,56.58,56.47,56.54,6500.0,40.4446,40.4661,40.3874,40.4375,6500.0
2005-05-06 09:55:00,56.52,56.52,56.37,56.37,3800.0,40.4232,40.4232,40.3159,40.3159,3800.0
2005-05-06 10:00:00,56.44,56.51,56.25,56.25,5100.0,40.3659,40.416,40.23,40.23,5100.0
2005-05-06 10:05:00,56.25,56.41,56.25,56.25,4700.0,40.23,40.3445,40.23,40.23,4700.0
2005-05-06 10:10:00,56.17,56.27,56.15,56.27,3800.0,40.1728,40.2444,40.1585,40.2444,3800.0
2005-05-06 10:15:00,56.2,56.27,56.1,56.16,6200.0,40.1943,40.2444,40.1228,40.1657,6200.0
2005-05-06 10:20:00,56.16,56.27,56.14,56.27,6300.0,40.1657,40.2444,40.1514,40.2444,6300.0
2005-05-06 10:25:00,56.31,56.33,56.15,56.15,1000.0,40.273,40.2873,40.1585,40.1585,1000.0
2005-05-06 10:30:00,56.19,56.2,56.16,56.16,4000.0,40.1871,40.1943,40.1657,40.1657,4000.0
2005-05-06 10:35:00,56.18,56.19,56.1,56.11,2500.0,40.18,40.1871,40.1228,40.1299,2500.0
2005-05-06 10:40:00,56.1,56.1,55.99,55.99,2500.0,40.1228,40.1228,40.0441,40.0441,2500.0
2005-05-06 10:45:00,55.99,55.99,55.89,55.95,6100.0,40.0441,40.0441,39.9726,40.0155,6100.0
2005-05-06 10:50:00,55.93,56.05,55.93,55.98,2300.0,40.0012,40.087,40.0012,40.0369,2300.0
2005-05-06 10:55:00,56.0,56.09,55.99,56.07,3700.0,40.0512,40.1156,40.0441,40.1013,3700.0
2005-05-06 11:00:00,56.04,56.11,56.04,56.06,2800.0,40.0799,40.1299,40.0799,40.0942,2800.0
2005-05-06 11:05:00,56.03,56.07,56.02,56.07,1600.0,40.0727,40.1013,40.0656,40.1013,1600.0
2005-05-06 11:10:00,56.04,56.15,56.04,56.12,3200.0,40.0799,40.1585,40.0799,40.1371,3200.0
2005-05-06 11:15:00,56.11,56.18,56.11,56.18,1000.0,40.1299,40.18,40.1299,40.18,1000.0
2005-05-06 11:20:00,56.19,56.27,56.19,56.27,3000.0,40.1871,40.2444,40.1871,40.2444,3000.0
2005-05-06 11:25:00,56.26,56.26,56.21,56.23,6600.0,40.2372,40.2372,40.2014,40.2157,6600.0
2005-05-06 11:30:00,56.21,56.23,56.09,56.19,9500.0,40.2014,40.2157,40.1156,40.1871,9500.0
2005-05-06 11:35:00,56.18,56.35,56.18,56.29,6800.0,40.18,40.3016,40.18,40.2587,6800.0
2005-05-06 11:40:00,56.31,56.31,56.28,56.28,2200.0,40.273,40.273,40.2515,40.2515,2200.0
2005-05-06 11:45:00,56.28,56.28,56.21,56.21,4400.0,40.2515,40.2515,40.2014,40.2014,4400.0
2005-05-06 11:50:00,56.23,56.3,56.23,56.27,1400.0,40.2157,40.2658,40.2157,40.2444,1400.0
2005-05-06 11:55:00,56.26,56.27,56.1,56.12,3100.0,40.2372,40.2444,40.1228,40.1371,3100.0
2005-05-06 12:00:00,56.13,56.13,56.06,56.06,7000.0,40.1442,40.1442,40.0942,40.0942,7000.0
2005-05-06 12:05:00,56.06,56.07,55.94,55.99,5500.0,40.0942,40.1013,40.0083,40.0441,5500.0
2005-05-06 12:10:00,55.96,56.04,55.94,56.04,3500.0,40.0226,40.0799,40.0083,40.0799,3500.0
2005-05-06 12:15:00,56.04,56.13,56.04,56.13,4500.0,40.0799,40.1442,40.0799,40.1442,4500.0
2005-05-06 12:20:00,56.13,56.14,56.0,56.03,2700.0,40.1442,40.1514,40.0512,40.0727,2700.0
2005-05-06 12:25:00,56.06,56.11,56.06,56.09,900.0,40.0942,40.1299,40.0942,40.1156,900.0
2005-05-06 12:30:00,56.09,56.09,56.03,56.05,3100.0,40.1156,40.1156,40.0727,40.087,3100.0
2005-05-06 12:35:00,56.08,56.13,56.08,56.08,4100.0,40.1085,40.1442,40.1085,40.1085,4100.0
2005-05-06 12:40:00,56.0,56.06,55.99,56.0,6000.0,40.0512,40.0942,40.0441,40.0512,6000.0
2005-05-06 12:45:00,56.02,56.02,55.99,56.0,8600.0,40.0656,40.0656,40.0441,40.0512,8600.0
2005-05-06 12:50:00,56.02,56.03,55.96,56.02,5800.0,40.0656,40.0727,40.0226,40.0656,5800.0
2005-05-06 12:55:00,56.06,56.14,56.06,56.14,1500.0,40.0942,40.1514,40.0942,40.1514,1500.0
2005-05-06 13:00:00,56.15,56.18,56.15,56.18,3100.0,40.1585,40.18,40.1585,40.18,3100.0
2005-05-06 13:05:00,56.17,56.17,56.13,56.16,3100.0,40.1728,40.1728,40.1442,40.1657,3100.0
2005-05-06 13:10:00,56.19,56.24,56.17,56.23,4400.0,40.1871,40.2229,40.1728,40.2157,4400.0
2005-05-06 13:15:00,56.22,56.24,56.2,56.22,3200.0,40.2086,40.2229,40.1943,40.2086,3200.0
2005-05-06 13:20:00,56.22,56.25,56.2,56.24,3500.0,40.2086,40.23,40.1943,40.2229,3500.0
2005-05-06 13:25:00,56.26,56.37,56.26,56.34,2600.0,40.2372,40.3159,40.2372,40.2944,2600.0
2005-05-06 13:30:00,56.34,56.37,56.34,56.34,3000.0,40.2944,40.3159,40.2944,40.2944,3000.0
2005-05-06 13:35:00,56.3,56.37,56.29,56.37,14400.0,40.2658,40.3159,40.2587,40.3159,14400.0
2005-05-06 13:40:00,56.39,56.41,56.38,56.38,3400.0,40.3302,40.3445,40.323,40.323,3400.0
2005-05-06 13:45:00,56.38,56.43,56.38,56.38,3400.0,40.323,40.3588,40.323,40.323,3400.0
2005-05-06 13:50:00,56.38,56.38,56.31,56.33,3100.0,40.323,40.323,40.273,40.2873,3100.0
2005-05-06 13:55:00,56.34,56.34,56.29,56.3,3700.0,40.2944,40.2944,40.2587,40.2658,3700.0
2005-05-06 14:00:00,56.28,56.33,56.26,56.33,3300.0,40.2515,40.2873,40.2372,40.2873,3300.0
2005-05-06 14:05:00,56.33,56.41,56.3,56.39,5500.0,40.2873,40.3445,40.2658,40.3302,5500.0
2005-05-06 14:10:00,56.39,56.48,56.37,56.42,5900.0,40.3302,40.3945,40.3159,40.3516,5900.0
2005-05-06 14:15:00,56.43,56.56,56.43,56.5,4500.0,40.3588,40.4518,40.3588,40.4088,4500.0
2005-05-06 14:20:00,56.5,56.51,56.41,56.44,4500.0,40.4088,40.416,40.3445,40.3659,4500.0
2005-05-06 14:25:00,56.43,56.44,56.27,56.27,7700.0,40.3588,40.3659,40.2444,40.2444,7700.0
2005-05-06 14:30:00,56.27,56.31,56.24,56.28,3700.0,40.2444,40.273,40.2229,40.2515,3700.0
2005-05-06 14:35:00,56.28,56.39,56.26,56.35,4400.0,40.2515,40.3302,40.2372,40.3016,4400.0
2005-05-06 14:40:00,56.35,56.39,56.28,56.32,4600.0,40.3016,40.3302,40.2515,40.2801,4600.0
2005-05-06 14:45:00,56.27,56.29,56.26,56.29,1400.0,40.2444,40.2587,40.2372,40.2587,1400.0
2005-05-06 14:50:00,56.29,56.31,56.29,56.3,1600.0,40.2587,40.273,40.2587,40.2658,1600.0
2005-05-06 14:55:00,56.32,56.34,56.32,56.34,1500.0,40.2801,40.2944,40.2801,40.2944,1500.0
2005-05-06 15:00:00,56.34,56.44,56.27,56.31,8300.0,40.2944,40.3659,40.2444,40.273,8300.0
2005-05-06 15:05:00,56.3,56.3,56.19,56.24,5300.0,40.2658,40.2658,40.1871,40.2229,5300.0
2005-05-06 15:10:00,56.24,56.3,56.24,56.3,2300.0,40.2229,40.2658,40.2229,40.2658,2300.0
2005-05-06 15:15:00,56.3,56.38,56.3,56.38,7200.0,40.2658,40.323,40.2658,40.323,7200.0
2005-05-06 15:20:00,56.37,56.49,56.37,56.45,6100.0,40.3159,40.4017,40.3159,40.3731,6100.0
2005-05-06 15:25:00,56.45,56.45,56.34,56.37,4500.0,40.3731,40.3731,40.2944,40.3159,4500.0
2005-05-06 15:30:00,56.37,56.39,56.37,56.39,4100.0,40.3159,40.3302,40.3159,40.3302,4100.0
2005-05-06 15:35:00,56.42,56.42,56.32,56.37,5200.0,40.3516,40.3516,40.2801,40.3159,5200.0
2005-05-06 15:40:00,56.37,56.45,56.33,56.33,4300.0,40.3159,40.3731,40.2873,40.2873,4300.0
2005-05-06 15:45:00,56.33,56.5,56.33,56.47,6100.0,40.2873,40.4088,40.2873,40.3874,6100.0
2005-05-06 15:50:00,56.47,56.48,56.27,56.27,6900.0,40.3874,40.3945,40.2444,40.2444,6900.0
2005-05-06 15:55:00,56.27,56.31,56.26,56.29,11900.0,40.2444,40.273,40.2372,40.2587,11900.0
2005-05-09 09:30:00,56.4,56.4,55.94,55.95,7100.0,40.3373,40.3373,40.0083,40.0155,7100.0
2005-05-09 09:35:00,55.91,55.91,55.72,55.8,6400.0,39.9869,39.9869,39.851,39.9082,6400.0
2005-05-09 09:40:00,55.72,55.94,55.7,55.87,8600.0,39.851,40.0083,39.8367,39.9583,8600.0
2005-05-09 09:45:00,55.88,55.88,55.73,55.73,9200.0,39.9654,39.9654,39.8581,39.8581,9200.0
2005-05-09 09:50:00,55.73,55.73,55.63,55.71,9700.0,39.8581,39.8581,39.7866,39.8438,9700.0
2005-05-09 09:55:00,55.66,55.73,55.6,55.73,11700.0,39.8081,39.8581,39.7652,39.8581,11700.0
2005-05-09 10:00:00,55.74,55.74,55.67,55.74,8600.0,39.8653,39.8653,39.8152,39.8653,8600.0
2005-05-09 10:05:00,55.74,55.78,55.72,55.75,11700.0,39.8653,39.8939,39.851,39.8724,11700.0
2005-05-09 10:10:00,55.75,55.75,55.65,55.69,7500.0,39.8724,39.8724,39.8009,39.8295,7500.0
2005-05-09 10:15:00,55.69,55.79,55.69,55.76,6300.0,39.8295,39.9011,39.8295,39.8796,6300.0
2005-05-09 10:20:00,55.75,55.78,55.75,55.78,10100.0,39.8724,39.8939,39.8724,39.8939,10100.0
2005-05-09 10:25:00,55.8,55.86,55.78,55.81,1900.0,39.9082,39.9511,39.8939,39.9154,1900.0
2005-05-09 10:30:00,55.78,55.78,55.73,55.73,5000.0,39.8939,39.8939,39.8581,39.8581,5000.0
2005-05-09 10:35:00,55.73,55.76,55.73,55.75,4800.0,39.8581,39.8796,39.8581,39.8724,4800.0
2005-05-09 10:40:00,55.75,55.78,55.72,55.75,5900.0,39.8724,39.8939,39.851,39.8724,5900.0
2005-05-09 10:45:00,55.75,55.75,55.7,55.72,3200.0,39.8724,39.8724,39.8367,39.851,3200.0
2005-05-09 10:50:00,55.72,55.81,55.72,55.78,4700.0,39.851,39.9154,39.851,39.8939,4700.0
2005-05-09 10:55:00,55.78,55.78,55.77,55.77,900.0,39.8939,39.8939,39.8868,39.8868,900.0
2005-05-09 11:00:00,55.74,55.75,55.7,55.71,27400.0,39.8653,39.8724,39.8367,39.8438,27400.0
2005-05-09 11:05:00,55.71,55.8,55.71,55.79,4200.0,39.8438,39.9082,39.8438,39.9011,4200.0
2005-05-09 11:10:00,55.77,55.81,55.74,55.75,3300.0,39.8868,39.9154,39.8653,39.8724,3300.0
2005-05-09 11:15:00,55.76,55.82,55.75,55.82,4800.0,39.8796,39.9225,39.8724,39.9225,4800.0
2005-05-09 11:20:00,55.84,55.9,55.77,55.86,4300.0,39.9368,39.9797,39.8868,39.9511,4300.0
2005-05-09 11:25:00,55.85,55.93,55.85,55.93,3800.0,39.944,40.0012,39.944,40.0012,3800.0
2005-05-09 11:30:00,55.95,56.05,55.95,56.03,14300.0,40.0155,40.087,40.0155,40.0727,14300.0
2005-05-09 11:35:00,56.04,56.04,55.94,55.98,8400.0,40.0799,40.0799,40.0083,40.0369,8400.0
2005-05-09 11:40:00,55.98,56.02,55.95,55.95,5400.0,40.0369,40.0656,40.0155,40.0155,5400.0
2005-05-09 11:45:00,55.94,55.94,55.92,55.92,5300.0,40.0083,40.0083,39.994,39.994,5300.0
2005-05-09 11:50:00,55.91,55.91,55.88,55.88,5800.0,39.9869,39.9869,39.9654,39.9654,5800.0
2005-05-09 11:55:00,55.88,55.92,55.88,55.92,4100.0,39.9654,39.994,39.9654,39.994,4100.0
2005-05-09 12:00:00,55.88,55.9,55.86,55.87,4400.0,39.9654,39.9797,39.9511,39.9583,4400.0
2005-05-09 12:05:00,55.87,56.1,55.87,56.08,6200.0,39.9583,40.1228,39.9583,40.1085,6200.0
2005-05-09 12:10:00,56.08,56.09,55.99,56.0,6300.0,40.1085,40.1156,40.0441,40.0512,6300.0
2005-05-09 12:15:00,56.0,56.01,55.93,55.96,3000.0,40.0512,40.0584,40.0012,40.0226,3000.0
2005-05-09 12:20:00,55.94,55.94,55.85,55.87,3400.0,40.0083,40.0083,39.944,39.9583,3400.0
2005-05-09 12:25:00,55.87,55.88,55.86,55.86,4000.0,39.9583,39.9654,39.9511,39.9511,4000.0
2005-05-09 12:30:00,55.86,55.87,55.86,55.87,600.0,39.9511,39.9583,39.9511,39.9583,600.0
2005-05-09 12:35:00,55.87,55.88,55.84,55.85,6300.0,39.9583,39.9654,39.9368,39.944,6300.0
2005-05-09 12:40:00,55.85,55.95,55.85,55.86,13300.0,39.944,40.0155,39.944,39.9511,13300.0
2005-05-09 12:45:00,55.87,55.87,55.85,55.86,5700.0,39.9583,39.9583,39.944,39.9511,5700.0
2005-05-09 12:50:00,55.85,55.87,55.84,55.85,4600.0,39.944,39.9583,39.9368,39.944,4600.0
2005-05-09 12:55:00,55.85,55.85,55.76,55.78,7700.0,39.944,39.944,39.8796,39.8939,7700.0
2005-05-09 13:00:00,55.77,55.78,55.74,55.76,7700.0,39.8868,39.8939,39.8653,39.8796,7700.0
2005-05-09 13:05:00,55.77,55.9,55.77,55.9,3800.0,39.8868,39.9797,39.8868,39.9797,3800.0
2005-05-09 13:10:00,55.94,55.94,55.86,55.88,6900.0,40.0083,40.0083,39.9511,39.9654,6900.0
2005-05-09 13:15:00,55.87,55.87,55.74,55.75,6700.0,39.9583,39.9583,39.8653,39.8724,6700.0
2005-05-09 13:20:00,55.74,55.81,55.74,55.77,18500.0,39.8653,39.9154,39.8653,39.8868,18500.0
2005-05-09 13:25:00,55.76,55.76,55.72,55.76,11700.0,39.8796,39.8796,39.851,39.8796,11700.0
2005-05-09 13:30:00,55.73,55.78,55.68,55.78,12600.0,39.8581,39.8939,39.8224,39.8939,12600.0
2005-05-09 13:35:00,55.77,55.78,55.74,55.78,2200.0,39.8868,39.8939,39.8653,39.8939,2200.0
2005-05-09 13:40:00,55.77,55.85,55.77,55.85,2900.0,39.8868,39.944,39.8868,39.944,2900.0
2005-05-09 13:45:00,55.85,55.85,55.83,55.83,1300.0,39.944,39.944,39.9297,39.9297,1300.0
2005-05-09 13:50:00,55.83,55.86,55.83,55.85,4000.0,39.9297,39.9511,39.9297,39.944,4000.0
2005-05-09 13:55:00,55.85,55.91,55.85,55.89,2600.0,39.944,39.9869,39.944,39.9726,2600.0
2005-05-09 14:00:00,55.89,55.89,55.81,55.81,3600.0,39.9726,39.9726,39.9154,39.9154,3600.0
2005-05-09 14:05:00,55.76,55.77,55.7,55.71,8600.0,39.8796,39.8868,39.8367,39.8438,8600.0
2005-05-09 14:10:00,55.7,55.72,55.7,55.72,2000.0,39.8367,39.851,39.8367,39.851,2000.0
2005-05-09 14:15:00,55.71,55.76,55.7,55.7,3400.0,39.8438,39.8796,39.8367,39.8367,3400.0
2005-05-09 14:20:00,55.7,55.7,55.69,55.69,2400.0,39.8367,39.8367,39.8295,39.8295,2400.0
2005-05-09 14:25:00,55.69,55.69,55.62,55.63,11700.0,39.8295,39.8295,39.7795,39.7866,11700.0
2005-05-09 14:30:00,55.63,55.63,55.6,55.6,7400.0,39.7866,39.7866,39.7652,39.7652,7400.0
2005-05-09 14:35:00,55.6,55.7,55.6,55.64,13200.0,39.7652,39.8367,39.7652,39.7938,13200.0
2005-05-09 14:40:00,55.62,55.72,55.62,55.67,2100.0,39.7795,39.851,39.7795,39.8152,2100.0
2005-05-09 14:45:00,55.67,55.7,55.67,55.67,2400.0,39.8152,39.8367,39.8152,39.8152,2400.0
2005-05-09 14:50:00,55.67,55.74,55.66,55.74,2700.0,39.8152,39.8653,39.8081,39.8653,2700.0
2005-05-09 14:55:00,55.74,55.79,55.74,55.79,2700.0,39.8653,39.9011,39.8653,39.9011,2700.0
2005-05-09 15:00:00,55.77,55.77,55.67,55.67,6300.0,39.8868,39.8868,39.8152,39.8152,6300.0
2005-05-09 15:05:00,55.67,55.68,55.56,55.57,7400.0,39.8152,39.8224,39.7366,39.7437,7400.0
2005-05-09 15:10:00,55.57,55.62,55.51,55.62,4300.0,39.7437,39.7795,39.7008,39.7795,4300.0
2005-05-09 15:15:00,55.67,55.76,55.65,55.73,8000.0,39.8152,39.8796,39.8009,39.8581,8000.0
2005-05-09 15:20:00,55.73,55.73,55.68,55.7,2600.0,39.8581,39.8581,39.8224,39.8367,2600.0
2005-05-09 15:25:00,55.69,55.69,55.62,55.62,14800.0,39.8295,39.8295,39.7795,39.7795,14800.0
2005-05-09 15:30:00,55.6,55.66,55.55,55.65,8000.0,39.7652,39.8081,39.7294,39.8009,8000.0
2005-05-09 15:35:00,55.64,55.64,55.57,55.59,7200.0,39.7938,39.7938,39.7437,39.758,7200.0
2005-05-09 15:40:00,55.52,55.59,55.52,55.56,19500.0,39.708,39.758,39.708,39.7366,19500.0
2005-05-09 15:45:00,55.55,55.63,55.54,55.61,27100.0,39.7294,39.7866,39.7223,39.7723,27100.0
2005-05-09 15:50:00,55.61,55.72,55.61,55.69,14000.0,39.7723,39.851,39.7723,39.8295,14000.0
2005-05-09 15:55:00,55.7,55.8,55.68,55.77,39500.0,39.8367,39.9082,39.8224,39.8868,39500.0
2005-05-10 09:30:00,55.55,55.75,55.55,55.75,8300.0,39.7294,39.8724,39.7294,39.8724,8300.0
2005-05-10 09:35:00,55.7,55.7,55.5,55.5,6100.0,39.8367,39.8367,39.6936,39.6936,6100.0
2005-05-10 09:40:00,55.45,55.47,55.4,55.42,5800.0,39.6579,39.6722,39.6221,39.6364,5800.0
2005-05-10 09:45:00,55.31,55.5,55.26,55.5,4000.0,39.5578,39.6936,39.522,39.6936,4000.0
2005-05-10 09:50:00,55.53,55.53,55.4,55.4,11600.0,39.7151,39.7151,39.6221,39.6221,11600.0
2005-05-10 09:55:00,55.4,55.49,55.4,55.41,3700.0,39.6221,39.6865,39.6221,39.6293,3700.0
2005-05-10 10:00:00,55.41,55.41,55.4,55.4,28200.0,39.6293,39.6293,39.6221,39.6221,28200.0
2005-05-10 10:05:00,55.39,55.39,55.14,55.25,12600.0,39.615,39.615,39.4362,39.5148,12600.0
2005-05-10 10:10:00,55.26,55.31,55.25,55.26,4600.0,39.522,39.5578,39.5148,39.522,4600.0
2005-05-10 10:15:00,55.26,55.32,55.26,55.28,3600.0,39.522,39.5649,39.522,39.5363,3600.0
2005-05-10 10:20:00,55.27,55.27,55.16,55.18,5400.0,39.5292,39.5292,39.4505,39.4648,5400.0
2005-05-10 10:25:00,55.19,55.3,55.18,55.3,8900.0,39.4719,39.5506,39.4648,39.5506,8900.0
2005-05-10 10:30:00,55.32,55.43,55.32,55.43,3200.0,39.5649,39.6436,39.5649,39.6436,3200.0
2005-05-10 10:35:00,55.45,55.5,55.43,55.5,7000.0,39.6579,39.6936,39.6436,39.6936,7000.0
2005-05-10 10:40:00,55.5,55.5,55.3,55.41,7700.0,39.6936,39.6936,39.5506,39.6293,7700.0
2005-05-10 10:45:00,55.41,55.42,55.4,55.42,2000.0,39.6293,39.6364,39.6221,39.6364,2000.0
2005-05-10 10:50:00,55.45,55.46,55.41,55.44,1800.0,39.6579,39.665,39.6293,39.6507,1800.0
2005-05-10 10:55:00,55.44,55.5,55.44,55.5,1900.0,39.6507,39.6936,39.6507,39.6936,1900.0
2005-05-10 11:00:00,55.53,55.63,55.5,55.61,9400.0,39.7151,39.7866,39.6936,39.7723,9400.0
2005-05-10 11:05:00,55.61,55.68,55.61,55.66,5300.0,39.7723,39.8224,39.7723,39.8081,5300.0
2005-05-10 11:10:00,55.62,55.67,55.61,55.67,4300.0,39.7795,39.8152,39.7723,39.8152,4300.0
2005-05-10 11:15:00,55.68,55.71,55.62,55.63,5800.0,39.8224,39.8438,39.7795,39.7866,5800.0
2005-05-10 11:20:00,55.61,55.62,55.59,55.61,3000.0,39.7723,39.7795,39.758,39.7723,3000.0
2005-05-10 11:25:00,55.63,55.64,55.59,55.59,3100.0,39.7866,39.7938,39.758,39.758,3100.0
2005-05-10 11:30:00,55.57,55.59,55.55,55.59,2700.0,39.7437,39.758,39.7294,39.758,2700.0
2005-05-10 11:35:00,55.57,55.59,55.57,55.59,700.0,39.7437,39.758,39.7437,39.758,700.0
2005-05-10 11:40:00,55.56,55.56,55.53,55.55,1300.0,39.7366,39.7366,39.7151,39.7294,1300.0
2005-05-10 11:45:00,55.58,55.59,55.54,55.54,3900.0,39.7509,39.758,39.7223,39.7223,3900.0
2005-05-10 11:50:00,55.53,55.53,55.46,55.47,9000.0,39.7151,39.7151,39.665,39.6722,9000.0
2005-05-10 11:55:00,55.46,55.54,55.46,55.5,8100.0,39.665,39.7223,39.665,39.6936,8100.0
2005-05-10 12:00:00,55.5,55.51,55.45,55.51,2800.0,39.6936,39.7008,39.6579,39.7008,2800.0
2005-05-10 12:05:00,55.52,55.55,55.52,55.55,1600.0,39.708,39.7294,39.708,39.7294,1600.0
2005-05-10 12:10:00,55.55,55.55,55.53,55.53,2900.0,39.7294,39.7294,39.7151,39.7151,2900.0
2005-05-10 12:15:00,55.53,55.57,55.52,55.57,2300.0,39.7151,39.7437,39.708,39.7437,2300.0
2005-05-10 12:20:00,55.55,55.56,55.53,55.54,3800.0,39.7294,39.7366,39.7151,39.7223,3800.0
2005-05-10 12:25:00,55.54,55.54,55.53,55.53,1100.0,39.7223,39.7223,39.7151,39.7151,1100.0
2005-05-10 12:30:00,55.54,55.57,55.54,55.57,1900.0,39.7223,39.7437,39.7223,39.7437,1900.0
2005-05-10 12:35:00,55.57,55.57,55.56,55.57,2800.0,39.7437,39.7437,39.7366,39.7437,2800.0
2005-05-10 12:40:00,55.56,55.58,55.55,55.55,5700.0,39.7366,39.7509,39.7294,39.7294,5700.0
2005-05-10 12:45:00,55.57,55.76,55.57,55.76,5600.0,39.7437,39.8796,39.7437,39.8796,5600.0
2005-05-10 12:50:00,55.74,55.74,55.71,55.71,3800.0,39.8653,39.8653,39.8438,39.8438,3800.0
2005-05-10 12:55:00,55.69,55.74,55.64,55.73,2500.0,39.8295,39.8653,39.7938,39.8581,2500.0
2005-05-10 13:00:00,55.72,55.73,55.62,55.64,3200.0,39.851,39.8581,39.7795,39.7938,3200.0
2005-05-10 13:05:00,55.66,55.69,55.66,55.68,2000.0,39.8081,39.8295,39.8081,39.8224,2000.0
2005-05-10 13:10:00,55.69,55.74,55.67,55.74,6700.0,39.8295,39.8653,39.8152,39.8653,6700.0
2005-05-10 13:15:00,55.73,55.79,55.72,55.79,2900.0,39.8581,39.9011,39.851,39.9011,2900.0
2005-05-10 13:20:00,55.79,55.8,55.77,55.79,1900.0,39.9011,39.9082,39.8868,39.9011,1900.0
2005-05-10 13:25:00,55.81,55.88,55.81,55.88,3000.0,39.9154,39.9654,39.9154,39.9654,3000.0
2005-05-10 13:30:00,55.89,55.91,55.85,55.88,2000.0,39.9726,39.9869,39.944,39.9654,2000.0
2005-05-10 13:35:00,55.87,55.87,55.81,55.81,2400.0,39.9583,39.9583,39.9154,39.9154,2400.0
2005-05-10 13:40:00,55.82,55.82,55.74,55.78,2700.0,39.9225,39.9225,39.8653,39.8939,2700.0
2005-05-10 13:45:00,55.79,55.81,55.79,55.81,1200.0,39.9011,39.9154,39.9011,39.9154,1200.0
2005-05-10 13:50:00,55.8,55.8,55.73,55.73,6000.0,39.9082,39.9082,39.8581,39.8581,6000.0
2005-05-10 13:55:00,55.74,55.86,55.73,55.86,3300.0,39.8653,39.9511,39.8581,39.9511,3300.0
2005-05-10 14:00:00,55.85,55.92,55.78,55.78,4500.0,39.944,39.994,39.8939,39.8939,4500.0
2005-05-10 14:05:00,55.8,55.8,55.68,55.68,2400.0,39.9082,39.9082,39.8224,39.8224,2400.0
2005-05-10 14:10:00,55.71,55.78,55.71,55.78,2900.0,39.8438,39.8939,39.8438,39.8939,2900.0
2005-05-10 14:15:00,55.78,55.78,55.72,55.73,1500.0,39.8939,39.8939,39.851,39.8581,1500.0
2005-05-10 14:20:00,55.75,55.75,55.67,55.67,4400.0,39.8724,39.8724,39.8152,39.8152,4400.0
2005-05-10 14:25:00,55.68,55.68,55.64,55.64,3200.0,39.8224,39.8224,39.7938,39.7938,3200.0
2005-05-10 14:30:00,55.63,55.64,55.63,55.64,2300.0,39.7866,39.7938,39.7866,39.7938,2300.0
2005-05-10 14:35:00,55.64,55.64,55.51,55.51,4300.0,39.7938,39.7938,39.7008,39.7008,4300.0
2005-05-10 14:40:00,55.53,55.53,55.38,55.44,6600.0,39.7151,39.7151,39.6078,39.6507,6600.0
2005-05-10 14:45:00,55.43,55.47,55.42,55.43,2400.0,39.6436,39.6722,39.6364,39.6436,2400.0
2005-05-10 14:50:00,55.43,55.51,55.43,55.49,7900.0,39.6436,39.7008,39.6436,39.6865,7900.0
2005-05-10 14:55:00,55.5,55.54,55.5,55.51,7800.0,39.6936,39.7223,39.6936,39.7008,7800.0
2005-05-10 15:00:00,55.51,55.51,55.38,55.43,11100.0,39.7008,39.7008,39.6078,39.6436,11100.0
2005-05-10 15:05:00,55.43,55.46,55.37,55.39,7900.0,39.6436,39.665,39.6007,39.615,7900.0
2005-05-10 15:10:00,55.39,55.4,55.37,55.4,3300.0,39.615,39.6221,39.6007,39.6221,3300.0
2005-05-10 15:15:00,55.41,55.42,55.41,55.42,5400.0,39.6293,39.6364,39.6293,39.6364,5400.0
2005-05-10 15:20:00,55.43,55.48,55.38,55.39,23200.0,39.6436,39.6793,39.6078,39.615,23200.0
2005-05-10 15:25:00,55.4,55.41,55.38,55.4,6400.0,39.6221,39.6293,39.6078,39.6221,6400.0
2005-05-10 15:30:00,55.4,55.41,55.36,55.36,16900.0,39.6221,39.6293,39.5935,39.5935,16900.0
2005-05-10 15:35:00,55.36,55.38,55.35,55.36,8900.0,39.5935,39.6078,39.5864,39.5935,8900.0
2005-05-10 15:40:00,55.36,55.38,55.36,55.37,7100.0,39.5935,39.6078,39.5935,39.6007,7100.0
2005-05-10 15:45:00,55.37,55.56,55.37,55.56,7700.0,39.6007,39.7366,39.6007,39.7366,7700.0
2005-05-10 15:50:00,55.55,55.55,55.5,55.53,20300.0,39.7294,39.7294,39.6936,39.7151,20300.0
2005-05-10 15:55:00,55.52,55.57,55.52,55.57,8600.0,39.708,39.7437,39.708,39.7437,8600.0
2005-05-11 09:35:00,55.45,55.45,55.36,55.37,7100.0,39.6579,39.6579,39.5935,39.6007,7100.0
2005-05-11 09:40:00,55.37,55.44,55.37,55.42,5400.0,39.6007,39.6507,39.6007,39.6364,5400.0
2005-05-11 09:45:00,55.35,55.45,55.33,55.44,3400.0,39.5864,39.6579,39.5721,39.6507,3400.0
2005-05-11 09:50:00,55.41,55.51,55.36,55.45,7400.0,39.6293,39.7008,39.5935,39.6579,7400.0
2005-05-11 09:55:00,55.43,55.45,55.36,55.44,3200.0,39.6436,39.6579,39.5935,39.6507,3200.0
2005-05-11 10:00:00,55.42,55.44,55.4,55.44,12000.0,39.6364,39.6507,39.6221,39.6507,12000.0
2005-05-11 10:05:00,55.48,55.5,55.42,55.45,4500.0,39.6793,39.6936,39.6364,39.6579,4500.0
2005-05-11 10:10:00,55.44,55.44,55.41,55.41,800.0,39.6507,39.6507,39.6293,39.6293,800.0
2005-05-11 10:15:00,55.41,55.48,55.4,55.41,14000.0,39.6293,39.6793,39.6221,39.6293,14000.0
2005-05-11 10:20:00,55.41,55.43,55.41,55.43,2700.0,39.6293,39.6436,39.6293,39.6436,2700.0
2005-05-11 10:25:00,55.4,55.43,55.4,55.43,3500.0,39.6221,39.6436,39.6221,39.6436,3500.0
2005-05-11 10:30:00,55.41,55.46,55.41,55.41,3500.0,39.6293,39.665,39.6293,39.6293,3500.0
2005-05-11 10:35:00,55.41,55.45,55.41,55.45,1900.0,39.6293,39.6579,39.6293,39.6579,1900.0
2005-05-11 10:40:00,55.5,55.51,55.4,55.4,6100.0,39.6936,39.7008,39.6221,39.6221,6100.0
2005-05-11 10:45:00,55.4,55.41,55.4,55.4,5000.0,39.6221,39.6293,39.6221,39.6221,5000.0
2005-05-11 10:50:00,55.4,55.4,55.35,55.35,13400.0,39.6221,39.6221,39.5864,39.5864,13400.0
2005-05-11 10:55:00,55.35,55.35,55.3,55.3,7000.0,39.5864,39.5864,39.5506,39.5506,7000.0
2005-05-11 11:00:00,55.31,55.33,55.31,55.33,3700.0,39.5578,39.5721,39.5578,39.5721,3700.0
2005-05-11 11:05:00,55.34,55.35,55.3,55.33,3300.0,39.5792,39.5864,39.5506,39.5721,3300.0
2005-05-11 11:10:00,55.33,55.35,55.33,55.33,2300.0,39.5721,39.5864,39.5721,39.5721,2300.0
2005-05-11 11:15:00,55.32,55.47,55.32,55.37,9300.0,39.5649,39.6722,39.5649,39.6007,9300.0
2005-05-11 11:20:00,55.39,55.41,55.36,55.36,3100.0,39.615,39.6293,39.5935,39.5935,3100.0
2005-05-11 11:25:00,55.31,55.36,55.3,55.36,1900.0,39.5578,39.5935,39.5506,39.5935,1900.0
2005-05-11 11:30:00,55.37,55.45,55.37,55.41,1900.0,39.6007,39.6579,39.6007,39.6293,1900.0
2005-05-11 11:35:00,55.38,55.45,55.38,55.45,1200.0,39.6078,39.6579,39.6078,39.6579,1200.0
2005-05-11 11:40:00,55.42,55.42,55.39,55.41,3000.0,39.6364,39.6364,39.615,39.6293,3000.0
2005-05-11 11:45:00,55.41,55.41,55.37,55.38,1800.0,39.6293,39.6293,39.6007,39.6078,1800.0
2005-05-11 11:50:00,55.4,55.42,55.4,55.41,1000.0,39.6221,39.6364,39.6221,39.6293,1000.0
2005-05-11 11:55:00,55.47,55.47,55.45,55.45,1800.0,39.6722,39.6722,39.6579,39.6579,1800.0
2005-05-11 12:00:00,55.43,55.46,55.43,55.46,1700.0,39.6436,39.665,39.6436,39.665,1700.0
2005-05-11 12:05:00,55.46,55.46,55.35,55.36,12900.0,39.665,39.665,39.5864,39.5935,12900.0
2005-05-11 12:10:00,55.36,55.53,55.36,55.53,5000.0,39.5935,39.7151,39.5935,39.7151,5000.0
2005-05-11 12:15:00,55.56,55.59,55.53,55.54,4600.0,39.7366,39.758,39.7151,39.7223,4600.0
2005-05-11 12:20:00,55.59,55.59,55.44,55.53,1900.0,39.758,39.758,39.6507,39.7151,1900.0
2005-05-11 12:25:00,55.52,55.52,55.39,55.47,5000.0,39.708,39.708,39.615,39.6722,5000.0
2005-05-11 12:30:00,55.47,55.48,55.4,55.4,7300.0,39.6722,39.6793,39.6221,39.6221,7300.0
2005-05-11 12:35:00,55.36,55.36,55.35,55.36,5000.0,39.5935,39.5935,39.5864,39.5935,5000.0
2005-05-11 12:40:00,55.4,55.47,55.37,55.47,4900.0,39.6221,39.6722,39.6007,39.6722,4900.0
2005-05-11 12:45:00,55.5,55.5,55.39,55.39,3200.0,39.6936,39.6936,39.615,39.615,3200.0
2005-05-11 12:50:00,55.39,55.39,55.38,55.38,1600.0,39.615,39.615,39.6078,39.6078,1600.0
2005-05-11 12:55:00,55.38,55.4,55.36,55.39,1700.0,39.6078,39.6221,39.5935,39.615,1700.0
2005-05-11 13:00:00,55.38,55.43,55.37,55.43,3500.0,39.6078,39.6436,39.6007,39.6436,3500.0
2005-05-11 13:05:00,55.39,55.5,55.39,55.5,1600.0,39.615,39.6936,39.615,39.6936,1600.0
2005-05-11 13:10:00,55.51,55.73,55.51,55.7,5300.0,39.7008,39.8581,39.7008,39.8367,5300.0
2005-05-11 13:15:00,55.65,55.65,55.56,55.58,1400.0,39.8009,39.8009,39.7366,39.7509,1400.0
2005-05-11 13:20:00,55.57,55.58,55.51,55.51,1300.0,39.7437,39.7509,39.7008,39.7008,1300.0
2005-05-11 13:25:00,55.49,55.49,55.47,55.48,1400.0,39.6865,39.6865,39.6722,39.6793,1400.0
2005-05-11 13:30:00,55.48,55.48,55.48,55.48,1200.0,39.6793,39.6793,39.6793,39.6793,1200.0
2005-05-11 13:35:00,55.49,55.49,55.42,55.45,1700.0,39.6865,39.6865,39.6364,39.6579,1700.0
2005-05-11 13:40:00,55.45,55.45,55.43,55.45,1000.0,39.6579,39.6579,39.6436,39.6579,1000.0
2005-05-11 13:45:00,55.43,55.43,55.36,55.36,1700.0,39.6436,39.6436,39.5935,39.5935,1700.0
2005-05-11 13:50:00,55.36,55.37,55.35,55.35,1800.0,39.5935,39.6007,39.5864,39.5864,1800.0
2005-05-11 13:55:00,55.36,55.36,55.35,55.36,500.0,39.5935,39.5935,39.5864,39.5935,500.0
2005-05-11 14:00:00,55.37,55.38,55.37,55.38,3000.0,39.6007,39.6078,39.6007,39.6078,3000.0
2005-05-11 14:05:00,55.42,55.6,55.42,55.6,3000.0,39.6364,39.7652,39.6364,39.7652,3000.0
2005-05-11 14:10:00,55.6,55.79,55.6,55.79,2300.0,39.7652,39.9011,39.7652,39.9011,2300.0
2005-05-11 14:15:00,55.79,55.81,55.79,55.79,3000.0,39.9011,39.9154,39.9011,39.9011,3000.0
2005-05-11 14:20:00,55.79,55.79,55.75,55.77,2200.0,39.9011,39.9011,39.8724,39.8868,2200.0
2005-05-11 14:25:00,55.8,55.8,55.8,55.8,1400.0,39.9082,39.9082,39.9082,39.9082,1400.0
2005-05-11 14:30:00,55.77,55.77,55.72,55.75,3000.0,39.8868,39.8868,39.851,39.8724,3000.0
2005-05-11 14:35:00,55.75,55.75,55.75,55.75,200.0,39.8724,39.8724,39.8724,39.8724,200.0
2005-05-11 14:40:00,55.72,55.76,55.72,55.73,4000.0,39.851,39.8796,39.851,39.8581,4000.0
2005-05-11 14:45:00,55.73,55.76,55.72,55.76,1700.0,39.8581,39.8796,39.851,39.8796,1700.0
2005-05-11 14:50:00,55.78,55.84,55.78,55.8,2200.0,39.8939,39.9368,39.8939,39.9082,2200.0
2005-05-11 14:55:00,55.81,55.86,55.8,55.8,1900.0,39.9154,39.9511,39.9082,39.9082,1900.0
2005-05-11 15:00:00,55.75,55.75,55.69,55.69,3400.0,39.8724,39.8724,39.8295,39.8295,3400.0
2005-05-11 15:05:00,55.68,55.74,55.68,55.74,3400.0,39.8224,39.8653,39.8224,39.8653,3400.0
2005-05-11 15:10:00,55.7,55.78,55.65,55.78,7400.0,39.8367,39.8939,39.8009,39.8939,7400.0
2005-05-11 15:15:00,55.78,55.85,55.76,55.83,7000.0,39.8939,39.944,39.8796,39.9297,7000.0
2005-05-11 15:20:00,55.83,55.95,55.83,55.9,5300.0,39.9297,40.0155,39.9297,39.9797,5300.0
2005-05-11 15:25:00,55.9,55.91,55.86,55.91,4600.0,39.9797,39.9869,39.9511,39.9869,4600.0
2005-05-11 15:30:00,55.91,55.99,55.9,55.99,4100.0,39.9869,40.0441,39.9797,40.0441,4100.0
2005-05-11 15:35:00,56.03,56.07,55.99,55.99,5800.0,40.0727,40.1013,40.0441,40.0441,5800.0
2005-05-11 15:40:00,55.99,55.99,55.93,55.93,6900.0,40.0441,40.0441,40.0012,40.0012,6900.0
2005-05-11 15:45:00,55.94,55.99,55.9,55.93,8300.0,40.0083,40.0441,39.9797,40.0012,8300.0
2005-05-11 15:50:00,55.93,56.02,55.93,55.94,7800.0,40.0012,40.0656,40.0012,40.0083,7800.0
2005-05-11 15:55:00,55.94,56.0,55.92,56.0,7700.0,40.0083,40.0512,39.994,40.0512,7700.0
2005-05-12 09:30:00,56.14,56.2,56.12,56.2,2800.0,40.1514,40.1943,40.1371,40.1943,2800.0
2005-05-12 09:35:00,56.16,56.18,56.1,56.17,1600.0,40.1657,40.18,40.1228,40.1728,1600.0
2005-05-12 09:40:00,56.19,56.28,56.19,56.2,3700.0,40.1871,40.2515,40.1871,40.1943,3700.0
2005-05-12 09:45:00,56.21,56.24,56.03,56.08,1600.0,40.2014,40.2229,40.0727,40.1085,1600.0
2005-05-12 09:50:00,56.03,56.03,55.82,55.83,3200.0,40.0727,40.0727,39.9225,39.9297,3200.0
2005-05-12 09:55:00,55.83,55.93,55.76,55.88,6100.0,39.9297,40.0012,39.8796,39.9654,6100.0
2005-05-12 10:00:00,55.87,55.89,55.77,55.83,2800.0,39.9583,39.9726,39.8868,39.9297,2800.0
2005-05-12 10:05:00,55.81,55.83,55.79,55.82,3100.0,39.9154,39.9297,39.9011,39.9225,3100.0
2005-05-12 10:10:00,55.83,55.89,55.83,55.89,3900.0,39.9297,39.9726,39.9297,39.9726,3900.0
2005-05-12 10:15:00,55.89,56.09,55.89,56.05,2200.0,39.9726,40.1156,39.9726,40.087,2200.0
2005-05-12 10:20:00,56.09,56.09,56.02,56.04,2600.0,40.1156,40.1156,40.0656,40.0799,2600.0
2005-05-12 10:25:00,56.02,56.02,55.91,55.92,3500.0,40.0656,40.0656,39.9869,39.994,3500.0
2005-05-12 10:30:00,55.89,55.89,55.77,55.77,5700.0,39.9726,39.9726,39.8868,39.8868,5700.0
2005-05-12 10:35:00,55.82,56.01,55.82,56.01,2600.0,39.9225,40.0584,39.9225,40.0584,2600.0
2005-05-12 10:40:00,55.95,55.95,55.9,55.9,600.0,40.0155,40.0155,39.9797,39.9797,600.0
2005-05-12 10:45:00,55.86,55.86,55.72,55.72,3200.0,39.9511,39.9511,39.851,39.851,3200.0
2005-05-12 10:50:00,55.64,55.64,55.56,55.56,7800.0,39.7938,39.7938,39.7366,39.7366,7800.0
2005-05-12 10:55:00,55.56,55.59,55.55,55.58,7300.0,39.7366,39.758,39.7294,39.7509,7300.0
2005-05-12 11:00:00,55.68,55.75,55.68,55.74,8900.0,39.8224,39.8724,39.8224,39.8653,8900.0
2005-05-12 11:05:00,55.74,55.74,55.7,55.73,2800.0,39.8653,39.8653,39.8367,39.8581,2800.0
2005-05-12 11:10:00,55.75,55.75,55.69,55.7,3500.0,39.8724,39.8724,39.8295,39.8367,3500.0
2005-05-12 11:15:00,55.69,55.69,55.65,55.66,3700.0,39.8295,39.8295,39.8009,39.8081,3700.0
2005-05-12 11:20:00,55.66,55.75,55.66,55.75,5100.0,39.8081,39.8724,39.8081,39.8724,5100.0
2005-05-12 11:25:00,55.77,55.8,55.75,55.75,2800.0,39.8868,39.9082,39.8724,39.8724,2800.0
2005-05-12 11:30:00,55.78,55.78,55.78,55.78,300.0,39.8939,39.8939,39.8939,39.8939,300.0
2005-05-12 11:35:00,55.75,55.75,55.75,55.75,2600.0,39.8724,39.8724,39.8724,39.8724,2600.0
2005-05-12 11:40:00,55.76,55.78,55.75,55.75,5500.0,39.8796,39.8939,39.8724,39.8724,5500.0
2005-05-12 11:45:00,55.74,55.74,55.7,55.74,6400.0,39.8653,39.8653,39.8367,39.8653,6400.0
2005-05-12 11:50:00,55.74,55.77,55.73,55.73,1800.0,39.8653,39.8868,39.8581,39.8581,1800.0
2005-05-12 11:55:00,55.74,55.75,55.71,55.75,4100.0,39.8653,39.8724,39.8438,39.8724,4100.0
2005-05-12 12:00:00,55.75,55.8,55.74,55.77,4300.0,39.8724,39.9082,39.8653,39.8868,4300.0
2005-05-12 12:05:00,55.8,55.8,55.76,55.76,1100.0,39.9082,39.9082,39.8796,39.8796,1100.0
2005-05-12 12:10:00,55.65,55.65,55.62,55.62,9300.0,39.8009,39.8009,39.7795,39.7795,9300.0
2005-05-12 12:15:00,55.63,55.65,55.63,55.65,2200.0,39.7866,39.8009,39.7866,39.8009,2200.0
2005-05-12 12:20:00,55.61,55.62,55.57,55.57,11200.0,39.7723,39.7795,39.7437,39.7437,11200.0
2005-05-12 12:25:00,55.61,55.67,55.55,55.55,7000.0,39.7723,39.8152,39.7294,39.7294,7000.0
2005-05-12 12:30:00,55.59,55.6,55.47,55.48,4700.0,39.758,39.7652,39.6722,39.6793,4700.0
2005-05-12 12:35:00,55.47,55.47,55.39,55.4,5000.0,39.6722,39.6722,39.615,39.6221,5000.0
2005-05-12 12:40:00,55.41,55.5,55.4,55.5,3500.0,39.6293,39.6936,39.6221,39.6936,3500.0
2005-05-12 12:45:00,55.52,55.55,55.44,55.44,2900.0,39.708,39.7294,39.6507,39.6507,2900.0
2005-05-12 12:50:00,55.44,55.51,55.44,55.51,1100.0,39.6507,39.7008,39.6507,39.7008,1100.0
2005-05-12 12:55:00,55.53,55.53,55.45,55.46,1200.0,39.7151,39.7151,39.6579,39.665,1200.0
2005-05-12 13:00:00,55.46,55.47,55.44,55.44,1500.0,39.665,39.6722,39.6507,39.6507,1500.0
2005-05-12 13:05:00,55.44,55.47,55.36,55.38,8500.0,39.6507,39.6722,39.5935,39.6078,8500.0
2005-05-12 13:10:00,55.38,55.47,55.38,55.44,3900.0,39.6078,39.6722,39.6078,39.6507,3900.0
2005-05-12 13:15:00,55.44,55.44,55.36,55.36,5200.0,39.6507,39.6507,39.5935,39.5935,5200.0
2005-05-12 13:20:00,55.37,55.37,55.33,55.33,2800.0,39.6007,39.6007,39.5721,39.5721,2800.0
2005-05-12 13:25:00,55.33,55.34,55.24,55.25,6000.0,39.5721,39.5792,39.5077,39.5148,6000.0
2005-05-12 13:30:00,55.24,55.24,55.12,55.19,8200.0,39.5077,39.5077,39.4219,39.4719,8200.0
2005-05-12 13:35:00,55.17,55.2,55.16,55.18,8600.0,39.4576,39.4791,39.4505,39.4648,8600.0
2005-05-12 13:40:00,55.16,55.16,55.04,55.09,2600.0,39.4505,39.4505,39.3647,39.4004,2600.0
2005-05-12 13:45:00,55.13,55.15,55.1,55.1,2700.0,39.429,39.4433,39.4076,39.4076,2700.0
2005-05-12 13:50:00,55.1,55.1,55.01,55.05,6600.0,39.4076,39.4076,39.3432,39.3718,6600.0
2005-05-12 13:55:00,55.03,55.15,55.03,55.12,6200.0,39.3575,39.4433,39.3575,39.4219,6200.0
2005-05-12 14:00:00,55.13,55.22,55.12,55.2,6600.0,39.429,39.4934,39.4219,39.4791,6600.0
2005-05-12 14:05:00,55.18,55.18,55.05,55.05,5500.0,39.4648,39.4648,39.3718,39.3718,5500.0
2005-05-12 14:10:00,55.04,55.05,54.97,54.99,8600.0,39.3647,39.3718,39.3146,39.3289,8600.0
2005-05-12 14:15:00,54.97,54.97,54.92,54.97,8300.0,39.3146,39.3146,39.2788,39.3146,8300.0
2005-05-12 14:20:00,54.96,54.96,54.7,54.7,8600.0,39.3074,39.3074,39.1215,39.1215,8600.0
2005-05-12 14:25:00,54.7,54.78,54.6,54.78,23100.0,39.1215,39.1787,39.05,39.1787,23100.0
2005-05-12 14:30:00,54.68,54.73,54.6,54.7,9800.0,39.1072,39.1429,39.05,39.1215,9800.0
2005-05-12 14:35:00,54.68,54.83,54.65,54.72,35200.0,39.1072,39.2145,39.0857,39.1358,35200.0
2005-05-12 14:40:00,54.69,54.71,54.41,54.5,8500.0,39.1143,39.1286,38.9141,38.9784,8500.0
2005-05-12 14:45:00,54.44,54.55,54.3,54.49,24500.0,38.9355,39.0142,38.8354,38.9713,24500.0
2005-05-12 14:50:00,54.46,54.55,54.4,54.4,15100.0,38.9498,39.0142,38.9069,38.9069,15100.0
2005-05-12 14:55:00,54.34,54.48,54.31,54.48,17200.0,38.864,38.9641,38.8426,38.9641,17200.0
2005-05-12 15:00:00,54.47,54.56,54.43,54.53,10300.0,38.957,39.0214,38.9284,38.9999,10300.0
2005-05-12 15:05:00,54.55,54.6,54.45,54.47,13400.0,39.0142,39.05,38.9427,38.957,13400.0
2005-05-12 15:10:00,54.26,54.39,54.15,54.22,34100.0,38.8068,38.8998,38.7281,38.7782,34100.0
2005-05-12 15:15:00,54.26,54.38,54.21,54.22,12900.0,38.8068,38.8926,38.771,38.7782,12900.0
2005-05-12 15:20:00,54.21,54.3,54.18,54.3,13000.0,38.771,38.8354,38.7496,38.8354,13000.0
2005-05-12 15:25:00,54.33,54.49,54.33,54.49,12800.0,38.8569,38.9713,38.8569,38.9713,12800.0
2005-05-12 15:30:00,54.49,54.49,54.39,54.43,32600.0,38.9713,38.9713,38.8998,38.9284,32600.0
2005-05-12 15:35:00,54.42,54.45,54.42,54.44,9100.0,38.9212,38.9427,38.9212,38.9355,9100.0
2005-05-12 15:40:00,54.44,54.59,54.44,54.58,8800.0,38.9355,39.0428,38.9355,39.0357,8800.0
2005-05-12 15:45:00,54.58,54.58,54.45,54.49,11500.0,39.0357,39.0357,38.9427,38.9713,11500.0
2005-05-12 15:50:00,54.48,54.52,54.48,54.51,12000.0,38.9641,38.9928,38.9641,38.9856,12000.0
2005-05-12 15:55:00,54.51,54.57,54.5,54.5,14600.0,38.9856,39.0285,38.9784,38.9784,14600.0
2005-05-13 09:30:00,54.47,54.48,54.25,54.25,7600.0,38.957,38.9641,38.7996,38.7996,7600.0
2005-05-13 09:35:00,54.3,54.45,54.3,54.45,1300.0,38.8354,38.9427,38.8354,38.9427,1300.0
2005-05-13 09:40:00,54.35,54.4,54.35,54.38,7000.0,38.8712,38.9069,38.8712,38.8926,7000.0
2005-05-13 09:45:00,54.38,54.39,54.3,54.3,2100.0,38.8926,38.8998,38.8354,38.8354,2100.0
2005-05-13 09:50:00,54.3,54.3,54.11,54.13,7700.0,38.8354,38.8354,38.6995,38.7138,7700.0
2005-05-13 09:55:00,54.12,54.12,54.0,54.03,5100.0,38.7067,38.7067,38.6208,38.6423,5100.0
2005-05-13 10:00:00,54.01,54.23,54.0,54.0,9800.0,38.628,38.7853,38.6208,38.6208,9800.0
2005-05-13 10:05:00,54.03,54.1,54.03,54.07,7800.0,38.6423,38.6924,38.6423,38.6709,7800.0
2005-05-13 10:10:00,54.08,54.15,54.07,54.14,8700.0,38.6781,38.7281,38.6709,38.721,8700.0
2005-05-13 10:15:00,54.14,54.14,54.12,54.14,3800.0,38.721,38.721,38.7067,38.721,3800.0
2005-05-13 10:20:00,54.14,54.15,54.13,54.14,3500.0,38.721,38.7281,38.7138,38.721,3500.0
2005-05-13 10:25:00,54.13,54.2,54.13,54.15,4700.0,38.7138,38.7639,38.7138,38.7281,4700.0
2005-05-13 10:30:00,54.15,54.21,54.14,54.18,7000.0,38.7281,38.771,38.721,38.7496,7000.0
2005-05-13 10:35:00,54.17,54.18,54.14,54.17,4000.0,38.7424,38.7496,38.721,38.7424,4000.0
2005-05-13 10:40:00,54.2,54.41,54.2,54.41,7400.0,38.7639,38.9141,38.7639,38.9141,7400.0
2005-05-13 10:45:00,54.47,54.48,54.37,54.37,2500.0,38.957,38.9641,38.8855,38.8855,2500.0
2005-05-13 10:50:00,54.36,54.37,54.35,54.37,1000.0,38.8783,38.8855,38.8712,38.8855,1000.0
2005-05-13 10:55:00,54.36,54.44,54.35,54.44,4800.0,38.8783,38.9355,38.8712,38.9355,4800.0
2005-05-13 11:00:00,54.44,54.47,54.38,54.38,7200.0,38.9355,38.957,38.8926,38.8926,7200.0
2005-05-13 11:05:00,54.4,54.43,54.39,54.42,2800.0,38.9069,38.9284,38.8998,38.9212,2800.0
2005-05-13 11:10:00,54.41,54.5,54.41,54.5,1800.0,38.9141,38.9784,38.9141,38.9784,1800.0
2005-05-13 11:15:00,54.5,54.51,54.47,54.47,1800.0,38.9784,38.9856,38.957,38.957,1800.0
2005-05-13 11:20:00,54.44,54.51,54.44,54.51,2000.0,38.9355,38.9856,38.9355,38.9856,2000.0
2005-05-13 11:25:00,54.54,54.69,54.54,54.69,2500.0,39.0071,39.1143,39.0071,39.1143,2500.0
2005-05-13 11:30:00,54.7,54.7,54.4,54.47,4400.0,39.1215,39.1215,38.9069,38.957,4400.0
2005-05-13 11:35:00,54.5,54.56,54.5,54.56,1700.0,38.9784,39.0214,38.9784,39.0214,1700.0
2005-05-13 11:40:00,54.58,54.6,54.55,54.56,3800.0,39.0357,39.05,39.0142,39.0214,3800.0
2005-05-13 11:45:00,54.55,54.6,54.5,54.5,2300.0,39.0142,39.05,38.9784,38.9784,2300.0
2005-05-13 11:50:00,54.5,54.59,54.5,54.59,3700.0,38.9784,39.0428,38.9784,39.0428,3700.0
2005-05-13 11:55:00,54.61,54.65,54.47,54.47,3500.0,39.0571,39.0857,38.957,38.957,3500.0
2005-05-13 12:00:00,54.53,54.56,54.4,54.4,3100.0,38.9999,39.0214,38.9069,38.9069,3100.0
2005-05-13 12:05:00,54.44,54.44,54.42,54.42,2900.0,38.9355,38.9355,38.9212,38.9212,2900.0
2005-05-13 12:10:00,54.41,54.41,54.4,54.4,2100.0,38.9141,38.9141,38.9069,38.9069,2100.0
2005-05-13 12:15:00,54.43,54.49,54.43,54.49,2400.0,38.9284,38.9713,38.9284,38.9713,2400.0
2005-05-13 12:20:00,54.49,54.53,54.49,54.53,3300.0,38.9713,38.9999,38.9713,38.9999,3300.0
2005-05-13 12:25:00,54.53,54.56,54.4,54.4,4400.0,38.9999,39.0214,38.9069,38.9069,4400.0
2005-05-13 12:30:00,54.45,54.5,54.35,54.35,1600.0,38.9427,38.9784,38.8712,38.8712,1600.0
2005-05-13 12:35:00,54.41,54.41,54.37,54.41,2300.0,38.9141,38.9141,38.8855,38.9141,2300.0
2005-05-13 12:40:00,54.37,54.37,54.36,54.36,1200.0,38.8855,38.8855,38.8783,38.8783,1200.0
2005-05-13 12:45:00,54.37,54.43,54.37,54.41,2000.0,38.8855,38.9284,38.8855,38.9141,2000.0
2005-05-13 12:50:00,54.37,54.45,54.36,54.45,3200.0,38.8855,38.9427,38.8783,38.9427,3200.0
2005-05-13 12:55:00,54.43,54.43,54.39,54.39,1200.0,38.9284,38.9284,38.8998,38.8998,1200.0
2005-05-13 13:00:00,54.37,54.37,54.35,54.35,300.0,38.8855,38.8855,38.8712,38.8712,300.0
2005-05-13 13:05:00,54.35,54.36,54.35,54.36,700.0,38.8712,38.8783,38.8712,38.8783,700.0
2005-05-13 13:10:00,54.34,54.34,54.31,54.31,3100.0,38.864,38.864,38.8426,38.8426,3100.0
2005-05-13 13:15:00,54.31,54.31,54.2,54.2,2700.0,38.8426,38.8426,38.7639,38.7639,2700.0
2005-05-13 13:20:00,54.19,54.19,54.05,54.06,8900.0,38.7567,38.7567,38.6566,38.6638,8900.0
2005-05-13 13:25:00,54.06,54.06,54.0,54.0,9800.0,38.6638,38.6638,38.6208,38.6208,9800.0
2005-05-13 13:30:00,54.0,54.13,53.99,54.13,4200.0,38.6208,38.7138,38.6137,38.7138,4200.0
2005-05-13 13:35:00,54.15,54.15,54.05,54.05,1800.0,38.7281,38.7281,38.6566,38.6566,1800.0
2005-05-13 13:40:00,54.03,54.03,54.0,54.0,5700.0,38.6423,38.6423,38.6208,38.6208,5700.0
2005-05-13 13:45:00,54.0,54.07,53.95,54.07,19800.0,38.6208,38.6709,38.5851,38.6709,19800.0
2005-05-13 13:50:00,54.1,54.2,54.02,54.06,6200.0,38.6924,38.7639,38.6352,38.6638,6200.0
2005-05-13 13:55:00,54.02,54.02,53.95,53.99,5100.0,38.6352,38.6352,38.5851,38.6137,5100.0
2005-05-13 14:00:00,53.97,54.05,53.97,54.05,4500.0,38.5994,38.6566,38.5994,38.6566,4500.0
2005-05-13 14:05:00,54.09,54.09,54.0,54.0,2800.0,38.6852,38.6852,38.6208,38.6208,2800.0
2005-05-13 14:10:00,53.98,53.99,53.94,53.97,3300.0,38.6065,38.6137,38.5779,38.5994,3300.0
2005-05-13 14:15:00,53.94,53.94,53.71,53.71,6800.0,38.5779,38.5779,38.4134,38.4134,6800.0
2005-05-13 14:20:00,53.71,53.82,53.71,53.81,4000.0,38.4134,38.4921,38.4134,38.485,4000.0
2005-05-13 14:25:00,53.72,53.79,53.7,53.78,4300.0,38.4206,38.4707,38.4063,38.4635,4300.0
2005-05-13 14:30:00,53.77,53.77,53.51,53.53,9500.0,38.4564,38.4564,38.2704,38.2847,9500.0
2005-05-13 14:35:00,53.53,53.54,53.18,53.4,11900.0,38.2847,38.2919,38.0344,38.1917,11900.0
2005-05-13 14:40:00,53.41,53.44,53.4,53.4,6800.0,38.1989,38.2203,38.1917,38.1917,6800.0
2005-05-13 14:45:00,53.4,53.4,53.24,53.29,8300.0,38.1917,38.1917,38.0773,38.1131,8300.0
2005-05-13 14:50:00,53.29,53.43,53.29,53.43,11600.0,38.1131,38.2132,38.1131,38.2132,11600.0
2005-05-13 14:55:00,53.43,53.52,53.43,53.44,10100.0,38.2132,38.2776,38.2132,38.2203,10100.0
2005-05-13 15:00:00,53.47,53.47,53.36,53.36,4200.0,38.2418,38.2418,38.1631,38.1631,4200.0
2005-05-13 15:05:00,53.37,53.51,53.36,53.51,12300.0,38.1703,38.2704,38.1631,38.2704,12300.0
2005-05-13 15:10:00,53.51,53.72,53.48,53.72,14700.0,38.2704,38.4206,38.2489,38.4206,14700.0
2005-05-13 15:15:00,53.72,53.73,53.57,53.73,9200.0,38.4206,38.4277,38.3133,38.4277,9200.0
2005-05-13 15:20:00,53.76,53.88,53.76,53.85,9700.0,38.4492,38.535,38.4492,38.5136,9700.0
2005-05-13 15:25:00,53.86,53.86,53.73,53.77,6300.0,38.5207,38.5207,38.4277,38.4564,6300.0
2005-05-13 15:30:00,53.76,53.78,53.75,53.75,6300.0,38.4492,38.4635,38.442,38.442,6300.0
2005-05-13 15:35:00,53.76,53.78,53.65,53.78,15200.0,38.4492,38.4635,38.3705,38.4635,15200.0
2005-05-13 15:40:00,53.83,53.83,53.8,53.8,10100.0,38.4993,38.4993,38.4778,38.4778,10100.0
2005-05-13 15:45:00,53.8,53.95,53.78,53.94,10000.0,38.4778,38.5851,38.4635,38.5779,10000.0
2005-05-13 15:50:00,53.94,53.94,53.86,53.92,22300.0,38.5779,38.5779,38.5207,38.5636,22300.0
2005-05-13 15:55:00,53.92,53.93,53.84,53.85,24000.0,38.5636,38.5708,38.5064,38.5136,24000.0
2005-05-16 09:30:00,53.5,53.55,53.2,53.28,15300.0,38.2632,38.299,38.0487,38.1059,15300.0
2005-05-16 09:35:00,53.28,53.61,53.28,53.54,10000.0,38.1059,38.3419,38.1059,38.2919,10000.0
2005-05-16 09:40:00,53.57,53.78,53.57,53.78,14400.0,38.3133,38.4635,38.3133,38.4635,14400.0
2005-05-16 09:45:00,53.74,54.0,53.74,53.97,10200.0,38.4349,38.6208,38.4349,38.5994,10200.0
2005-05-16 09:50:00,53.93,53.93,53.78,53.81,5900.0,38.5708,38.5708,38.4635,38.485,5900.0
2005-05-16 09:55:00,53.78,53.89,53.76,53.89,9200.0,38.4635,38.5422,38.4492,38.5422,9200.0
2005-05-16 10:00:00,53.89,53.95,53.87,53.88,17200.0,38.5422,38.5851,38.5279,38.535,17200.0
2005-05-16 10:05:00,53.9,53.99,53.89,53.99,7900.0,38.5493,38.6137,38.5422,38.6137,7900.0
2005-05-16 10:10:00,53.97,53.98,53.84,53.91,5700.0,38.5994,38.6065,38.5064,38.5565,5700.0
2005-05-16 10:15:00,53.86,54.11,53.86,54.1,5600.0,38.5207,38.6995,38.5207,38.6924,5600.0
2005-05-16 10:20:00,54.08,54.11,53.87,53.96,14500.0,38.6781,38.6995,38.5279,38.5922,14500.0
2005-05-16 10:25:00,53.96,54.0,53.96,53.96,2500.0,38.5922,38.6208,38.5922,38.5922,2500.0
2005-05-16 10:30:00,54.01,54.01,53.88,53.88,3400.0,38.628,38.628,38.535,38.535,3400.0
2005-05-16 10:35:00,53.88,54.0,53.88,54.0,3900.0,38.535,38.6208,38.535,38.6208,3900.0
2005-05-16 10:40:00,54.0,54.01,53.89,54.0,5000.0,38.6208,38.628,38.5422,38.6208,5000.0
2005-05-16 10:45:00,54.0,54.02,53.98,54.01,14300.0,38.6208,38.6352,38.6065,38.628,14300.0
2005-05-16 10:50:00,54.03,54.03,54.01,54.03,5100.0,38.6423,38.6423,38.628,38.6423,5100.0
2005-05-16 10:55:00,54.03,54.19,54.0,54.19,4600.0,38.6423,38.7567,38.6208,38.7567,4600.0
2005-05-16 11:00:00,54.19,54.19,54.02,54.03,5900.0,38.7567,38.7567,38.6352,38.6423,5900.0
2005-05-16 11:05:00,54.03,54.08,54.03,54.08,2600.0,38.6423,38.6781,38.6423,38.6781,2600.0
2005-05-16 11:10:00,54.09,54.12,54.06,54.06,2800.0,38.6852,38.7067,38.6638,38.6638,2800.0
2005-05-16 11:15:00,54.05,54.09,54.05,54.08,4600.0,38.6566,38.6852,38.6566,38.6781,4600.0
2005-05-16 11:20:00,54.08,54.13,54.08,54.13,2000.0,38.6781,38.7138,38.6781,38.7138,2000.0
2005-05-16 11:25:00,54.13,54.13,54.1,54.1,1800.0,38.7138,38.7138,38.6924,38.6924,1800.0
2005-05-16 11:30:00,54.04,54.06,54.0,54.06,2700.0,38.6495,38.6638,38.6208,38.6638,2700.0
2005-05-16 11:35:00,54.05,54.05,54.04,54.05,5600.0,38.6566,38.6566,38.6495,38.6566,5600.0
2005-05-16 11:40:00,54.04,54.05,54.0,54.01,1900.0,38.6495,38.6566,38.6208,38.628,1900.0
2005-05-16 11:45:00,54.01,54.02,53.88,53.88,1500.0,38.628,38.6352,38.535,38.535,1500.0
2005-05-16 11:50:00,53.88,53.88,53.87,53.88,1700.0,38.535,38.535,38.5279,38.535,1700.0
2005-05-16 11:55:00,53.9,53.96,53.9,53.94,2400.0,38.5493,38.5922,38.5493,38.5779,2400.0
2005-05-16 12:00:00,53.97,54.02,53.94,53.96,3500.0,38.5994,38.6352,38.5779,38.5922,3500.0
2005-05-16 12:05:00,53.95,53.97,53.92,53.97,2000.0,38.5851,38.5994,38.5636,38.5994,2000.0
2005-05-16 12:10:00,53.96,54.02,53.94,53.94,1700.0,38.5922,38.6352,38.5779,38.5779,1700.0
2005-05-16 12:15:00,53.93,53.95,53.91,53.91,1000.0,38.5708,38.5851,38.5565,38.5565,1000.0
2005-05-16 12:20:00,53.91,53.91,53.82,53.84,1900.0,38.5565,38.5565,38.4921,38.5064,1900.0
2005-05-16 12:25:00,53.82,53.86,53.82,53.86,2400.0,38.4921,38.5207,38.4921,38.5207,2400.0
2005-05-16 12:30:00,53.83,53.87,53.8,53.8,5500.0,38.4993,38.5279,38.4778,38.4778,5500.0
2005-05-16 12:35:00,53.77,53.87,53.74,53.74,12500.0,38.4564,38.5279,38.4349,38.4349,12500.0
2005-05-16 12:40:00,53.75,53.86,53.75,53.85,15200.0,38.442,38.5207,38.442,38.5136,15200.0
2005-05-16 12:45:00,53.87,53.93,53.87,53.92,6300.0,38.5279,38.5708,38.5279,38.5636,6300.0
2005-05-16 12:50:00,53.93,53.94,53.9,53.9,26000.0,38.5708,38.5779,38.5493,38.5493,26000.0
2005-05-16 12:55:00,53.92,53.94,53.8,53.81,24400.0,38.5636,38.5779,38.4778,38.485,24400.0
2005-05-16 13:00:00,53.84,53.92,53.84,53.85,8600.0,38.5064,38.5636,38.5064,38.5136,8600.0
2005-05-16 13:05:00,53.85,53.94,53.81,53.92,8700.0,38.5136,38.5779,38.485,38.5636,8700.0
2005-05-16 13:10:00,53.92,53.96,53.91,53.96,69900.0,38.5636,38.5922,38.5565,38.5922,69900.0
2005-05-16 13:15:00,53.95,54.1,53.95,54.07,17200.0,38.5851,38.6924,38.5851,38.6709,17200.0
2005-05-16 13:20:00,54.07,54.12,54.05,54.05,6300.0,38.6709,38.7067,38.6566,38.6566,6300.0
2005-05-16 13:25:00,54.12,54.2,54.12,54.2,2700.0,38.7067,38.7639,38.7067,38.7639,2700.0
2005-05-16 13:30:00,54.2,54.21,54.13,54.16,11700.0,38.7639,38.771,38.7138,38.7353,11700.0
2005-05-16 13:35:00,54.16,54.19,54.14,54.16,3800.0,38.7353,38.7567,38.721,38.7353,3800.0
2005-05-16 13:40:00,54.15,54.31,54.15,54.31,8500.0,38.7281,38.8426,38.7281,38.8426,8500.0
2005-05-16 13:45:00,54.28,54.3,54.26,54.29,6600.0,38.8211,38.8354,38.8068,38.8283,6600.0
2005-05-16 13:50:00,54.29,54.29,54.26,54.27,5700.0,38.8283,38.8283,38.8068,38.814,5700.0
2005-05-16 13:55:00,54.25,54.26,54.23,54.23,2500.0,38.7996,38.8068,38.7853,38.7853,2500.0
2005-05-16 14:00:00,54.25,54.29,54.24,54.26,8000.0,38.7996,38.8283,38.7925,38.8068,8000.0
2005-05-16 14:05:00,54.26,54.33,54.26,54.31,15200.0,38.8068,38.8569,38.8068,38.8426,15200.0
2005-05-16 14:10:00,54.3,54.35,54.26,54.26,33000.0,38.8354,38.8712,38.8068,38.8068,33000.0
2005-05-16 14:15:00,54.26,54.41,54.24,54.4,17800.0,38.8068,38.9141,38.7925,38.9069,17800.0
2005-05-16 14:20:00,54.42,54.46,54.38,54.42,12000.0,38.9212,38.9498,38.8926,38.9212,12000.0
2005-05-16 14:25:00,54.44,54.49,54.39,54.47,13100.0,38.9355,38.9713,38.8998,38.957,13100.0
2005-05-16 14:30:00,54.49,54.65,54.48,54.64,20400.0,38.9713,39.0857,38.9641,39.0786,20400.0
2005-05-16 14:35:00,54.61,54.65,54.6,54.6,13100.0,39.0571,39.0857,39.05,39.05,13100.0
2005-05-16 14:40:00,54.6,54.6,54.52,54.58,5200.0,39.05,39.05,38.9928,39.0357,5200.0
2005-05-16 14:45:00,54.58,54.67,54.53,54.65,6400.0,39.0357,39.1,38.9999,39.0857,6400.0
2005-05-16 14:50:00,54.66,54.71,54.66,54.71,3600.0,39.0929,39.1286,39.0929,39.1286,3600.0
2005-05-16 14:55:00,54.72,54.79,54.71,54.72,8400.0,39.1358,39.1859,39.1286,39.1358,8400.0
2005-05-16 15:00:00,54.71,54.71,54.63,54.7,9100.0,39.1286,39.1286,39.0714,39.1215,9100.0
2005-05-16 15:05:00,54.69,54.82,54.69,54.81,7100.0,39.1143,39.2073,39.1143,39.2002,7100.0
2005-05-16 15:10:00,54.8,55.0,54.8,54.93,24800.0,39.193,39.336,39.193,39.286,24800.0
2005-05-16 15:15:00,54.93,55.24,54.93,55.07,22200.0,39.286,39.5077,39.286,39.3861,22200.0
2005-05-16 15:20:00,55.06,55.1,54.95,54.95,7700.0,39.379,39.4076,39.3003,39.3003,7700.0
2005-05-16 15:25:00,54.99,55.08,54.98,55.02,9800.0,39.3289,39.3933,39.3217,39.3504,9800.0
2005-05-16 15:30:00,55.01,55.1,54.99,55.04,5900.0,39.3432,39.4076,39.3289,39.3647,5900.0
2005-05-16 15:35:00,55.04,55.04,54.94,54.99,8200.0,39.3647,39.3647,39.2931,39.3289,8200.0
2005-05-16 15:40:00,54.99,55.04,54.96,55.04,5800.0,39.3289,39.3647,39.3074,39.3647,5800.0
2005-05-16 15:45:00,55.02,55.06,55.02,55.05,5000.0,39.3504,39.379,39.3504,39.3718,5000.0
2005-05-16 15:50:00,55.04,55.06,55.0,55.0,5700.0,39.3647,39.379,39.336,39.336,5700.0
2005-05-16 15:55:00,55.01,55.05,54.96,55.05,7700.0,39.3432,39.3718,39.3074,39.3718,7700.0
2005-05-17 09:30:00,54.7,54.7,54.36,54.39,5100.0,39.1215,39.1215,38.8783,38.8998,5100.0
2005-05-17 09:35:00,54.51,54.51,54.5,54.5,2300.0,38.9856,38.9856,38.9784,38.9784,2300.0
2005-05-17 09:40:00,54.52,54.64,54.52,54.63,3400.0,38.9928,39.0786,38.9928,39.0714,3400.0
2005-05-17 09:45:00,54.63,54.73,54.63,54.71,1900.0,39.0714,39.1429,39.0714,39.1286,1900.0
2005-05-17 09:50:00,54.79,54.8,54.59,54.59,5300.0,39.1859,39.193,39.0428,39.0428,5300.0
2005-05-17 09:55:00,54.58,54.64,54.5,54.5,29600.0,39.0357,39.0786,38.9784,38.9784,29600.0
2005-05-17 10:00:00,54.5,54.55,54.44,54.44,4100.0,38.9784,39.0142,38.9355,38.9355,4100.0
2005-05-17 10:05:00,54.44,54.44,54.4,54.4,800.0,38.9355,38.9355,38.9069,38.9069,800.0
2005-05-17 10:10:00,54.38,54.41,54.3,54.41,3200.0,38.8926,38.9141,38.8354,38.9141,3200.0
2005-05-17 10:15:00,54.41,54.45,54.34,54.41,3400.0,38.9141,38.9427,38.864,38.9141,3400.0
2005-05-17 10:20:00,54.45,54.47,54.38,54.42,12200.0,38.9427,38.957,38.8926,38.9212,12200.0
2005-05-17 10:25:00,54.48,54.48,54.34,54.35,7800.0,38.9641,38.9641,38.864,38.8712,7800.0
2005-05-17 10:30:00,54.35,54.35,54.2,54.21,4400.0,38.8712,38.8712,38.7639,38.771,4400.0
2005-05-17 10:35:00,54.22,54.23,54.22,54.23,1400.0,38.7782,38.7853,38.7782,38.7853,1400.0
2005-05-17 10:40:00,54.27,54.3,54.27,54.27,2100.0,38.814,38.8354,38.814,38.814,2100.0
2005-05-17 10:45:00,54.27,54.27,54.24,54.24,1500.0,38.814,38.814,38.7925,38.7925,1500.0
2005-05-17 10:50:00,54.24,54.26,54.2,54.26,3700.0,38.7925,38.8068,38.7639,38.8068,3700.0
2005-05-17 10:55:00,54.24,54.27,54.24,54.25,1300.0,38.7925,38.814,38.7925,38.7996,1300.0
2005-05-17 11:00:00,54.25,54.33,54.25,54.32,6900.0,38.7996,38.8569,38.7996,38.8497,6900.0
2005-05-17 11:05:00,54.32,54.36,54.32,54.34,3800.0,38.8497,38.8783,38.8497,38.864,3800.0
2005-05-17 11:10:00,54.36,54.36,54.31,54.32,3300.0,38.8783,38.8783,38.8426,38.8497,3300.0
2005-05-17 11:15:00,54.32,54.33,54.22,54.22,8700.0,38.8497,38.8569,38.7782,38.7782,8700.0
2005-05-17 11:20:00,54.23,54.23,54.21,54.23,11300.0,38.7853,38.7853,38.771,38.7853,11300.0
2005-05-17 11:25:00,54.25,54.31,54.24,54.27,8300.0,38.7996,38.8426,38.7925,38.814,8300.0
2005-05-17 11:30:00,54.25,54.25,54.2,54.23,2900.0,38.7996,38.7996,38.7639,38.7853,2900.0
2005-05-17 11:35:00,54.25,54.39,54.25,54.39,12900.0,38.7996,38.8998,38.7996,38.8998,12900.0
2005-05-17 11:40:00,54.4,54.4,54.32,54.34,10700.0,38.9069,38.9069,38.8497,38.864,10700.0
2005-05-17 11:45:00,54.34,54.43,54.34,54.35,4400.0,38.864,38.9284,38.864,38.8712,4400.0
2005-05-17 11:50:00,54.35,54.4,54.33,54.33,6900.0,38.8712,38.9069,38.8569,38.8569,6900.0
2005-05-17 11:55:00,54.32,54.34,54.3,54.31,2300.0,38.8497,38.864,38.8354,38.8426,2300.0
2005-05-17 12:00:00,54.35,54.4,54.33,54.33,3400.0,38.8712,38.9069,38.8569,38.8569,3400.0
2005-05-17 12:05:00,54.32,54.33,54.26,54.26,3100.0,38.8497,38.8569,38.8068,38.8068,3100.0
2005-05-17 12:10:00,54.26,54.28,54.25,54.25,3700.0,38.8068,38.8211,38.7996,38.7996,3700.0
2005-05-17 12:15:00,54.24,54.26,54.22,54.26,2200.0,38.7925,38.8068,38.7782,38.8068,2200.0
2005-05-17 12:20:00,54.28,54.29,54.28,54.29,500.0,38.8211,38.8283,38.8211,38.8283,500.0
2005-05-17 12:25:00,54.3,54.34,54.3,54.32,1700.0,38.8354,38.864,38.8354,38.8497,1700.0
2005-05-17 12:30:00,54.3,54.3,54.17,54.18,15500.0,38.8354,38.8354,38.7424,38.7496,15500.0
2005-05-17 12:35:00,54.19,54.2,54.13,54.13,4300.0,38.7567,38.7639,38.7138,38.7138,4300.0
2005-05-17 12:40:00,54.11,54.11,54.08,54.11,4800.0,38.6995,38.6995,38.6781,38.6995,4800.0
2005-05-17 12:45:00,54.11,54.2,54.11,54.2,2200.0,38.6995,38.7639,38.6995,38.7639,2200.0
2005-05-17 12:50:00,54.22,54.26,54.22,54.26,1100.0,38.7782,38.8068,38.7782,38.8068,1100.0
2005-05-17 12:55:00,54.26,54.29,54.26,54.28,12300.0,38.8068,38.8283,38.8068,38.8211,12300.0
2005-05-17 13:00:00,54.27,54.28,54.21,54.21,5100.0,38.814,38.8211,38.771,38.771,5100.0
2005-05-17 13:05:00,54.22,54.3,54.22,54.3,1800.0,38.7782,38.8354,38.7782,38.8354,1800.0
2005-05-17 13:10:00,54.3,54.32,54.3,54.32,800.0,38.8354,38.8497,38.8354,38.8497,800.0
2005-05-17 13:15:00,54.34,54.35,54.34,54.35,9200.0,38.864,38.8712,38.864,38.8712,9200.0
2005-05-17 13:20:00,54.36,54.48,54.35,54.45,16600.0,38.8783,38.9641,38.8712,38.9427,16600.0
2005-05-17 13:25:00,54.45,54.45,54.39,54.42,2000.0,38.9427,38.9427,38.8998,38.9212,2000.0
2005-05-17 13:30:00,54.42,54.47,54.42,54.46,1000.0,38.9212,38.957,38.9212,38.9498,1000.0
2005-05-17 13:35:00,54.46,54.49,54.39,54.46,10100.0,38.9498,38.9713,38.8998,38.9498,10100.0
2005-05-17 13:40:00,54.44,54.44,54.41,54.41,1200.0,38.9355,38.9355,38.9141,38.9141,1200.0
2005-05-17 13:45:00,54.42,54.44,54.4,54.44,2200.0,38.9212,38.9355,38.9069,38.9355,2200.0
2005-05-17 13:50:00,54.44,54.46,54.43,54.43,1100.0,38.9355,38.9498,38.9284,38.9284,1100.0
2005-05-17 13:55:00,54.44,54.45,54.44,54.45,800.0,38.9355,38.9427,38.9355,38.9427,800.0
2005-05-17 14:00:00,54.44,54.44,54.37,54.37,2900.0,38.9355,38.9355,38.8855,38.8855,2900.0
2005-05-17 14:05:00,54.35,54.44,54.35,54.44,2100.0,38.8712,38.9355,38.8712,38.9355,2100.0
2005-05-17 14:10:00,54.47,54.47,54.47,54.47,400.0,38.957,38.957,38.957,38.957,400.0
2005-05-17 14:15:00,54.42,54.48,54.42,54.44,7900.0,38.9212,38.9641,38.9212,38.9355,7900.0
2005-05-17 14:20:00,54.43,54.45,54.36,54.36,6500.0,38.9284,38.9427,38.8783,38.8783,6500.0
2005-05-17 14:25:00,54.36,54.39,54.36,54.38,6700.0,38.8783,38.8998,38.8783,38.8926,6700.0
2005-05-17 14:30:00,54.39,54.5,54.39,54.47,18600.0,38.8998,38.9784,38.8998,38.957,18600.0
2005-05-17 14:35:00,54.47,54.49,54.44,54.49,13800.0,38.957,38.9713,38.9355,38.9713,13800.0
2005-05-17 14:40:00,54.48,54.49,54.47,54.49,14200.0,38.9641,38.9713,38.957,38.9713,14200.0
2005-05-17 14:45:00,54.49,54.7,54.48,54.62,49900.0,38.9713,39.1215,38.9641,39.0643,49900.0
2005-05-17 14:50:00,54.62,54.71,54.61,54.68,15300.0,39.0643,39.1286,39.0571,39.1072,15300.0
2005-05-17 14:55:00,54.68,54.7,54.63,54.63,7100.0,39.1072,39.1215,39.0714,39.0714,7100.0
2005-05-17 15:00:00,54.65,54.66,54.65,54.66,6800.0,39.0857,39.0929,39.0857,39.0929,6800.0
2005-05-17 15:05:00,54.66,54.67,54.63,54.65,14100.0,39.0929,39.1,39.0714,39.0857,14100.0
2005-05-17 15:10:00,54.63,54.68,54.63,54.68,3700.0,39.0714,39.1072,39.0714,39.1072,3700.0
2005-05-17 15:15:00,54.7,54.7,54.56,54.62,15400.0,39.1215,39.1215,39.0214,39.0643,15400.0
2005-05-17 15:20:00,54.62,54.68,54.61,54.66,6000.0,39.0643,39.1072,39.0571,39.0929,6000.0
2005-05-17 15:25:00,54.67,54.7,54.65,54.65,9200.0,39.1,39.1215,39.0857,39.0857,9200.0
2005-05-17 15:30:00,54.65,54.69,54.65,54.68,6300.0,39.0857,39.1143,39.0857,39.1072,6300.0
2005-05-17 15:35:00,54.68,54.69,54.65,54.69,10500.0,39.1072,39.1143,39.0857,39.1143,10500.0
2005-05-17 15:40:00,54.7,54.7,54.67,54.69,14000.0,39.1215,39.1215,39.1,39.1143,14000.0
2005-05-17 15:45:00,54.7,54.86,54.7,54.86,5600.0,39.1215,39.2359,39.1215,39.2359,5600.0
2005-05-17 15:50:00,54.86,54.89,54.84,54.85,7200.0,39.2359,39.2574,39.2216,39.2288,7200.0
2005-05-17 15:55:00,54.86,54.9,54.84,54.9,18400.0,39.2359,39.2645,39.2216,39.2645,18400.0
2005-05-18 09:30:00,54.75,54.79,54.65,54.65,11400.0,39.1572,39.1859,39.0857,39.0857,11400.0
2005-05-18 09:35:00,54.64,54.64,54.28,54.28,13500.0,39.0786,39.0786,38.8211,38.8211,13500.0
2005-05-18 09:40:00,54.32,54.46,54.32,54.46,4800.0,38.8497,38.9498,38.8497,38.9498,4800.0
2005-05-18 09:45:00,54.46,54.53,54.4,54.44,28100.0,38.9498,38.9999,38.9069,38.9355,28100.0
2005-05-18 09:50:00,54.35,54.4,54.3,54.4,6600.0,38.8712,38.9069,38.8354,38.9069,6600.0
2005-05-18 09:55:00,54.4,54.48,54.34,54.44,14200.0,38.9069,38.9641,38.864,38.9355,14200.0
2005-05-18 10:00:00,54.47,54.59,54.4,54.55,72100.0,38.957,39.0428,38.9069,39.0142,72100.0
2005-05-18 10:05:00,54.55,54.65,54.5,54.65,7500.0,39.0142,39.0857,38.9784,39.0857,7500.0
2005-05-18 10:10:00,54.66,54.66,54.53,54.55,9900.0,39.0929,39.0929,38.9999,39.0142,9900.0
2005-05-18 10:15:00,54.55,54.55,54.49,54.52,19500.0,39.0142,39.0142,38.9713,38.9928,19500.0
2005-05-18 10:20:00,54.52,54.55,54.5,54.51,6900.0,38.9928,39.0142,38.9784,38.9856,6900.0
2005-05-18 10:25:00,54.5,54.6,54.49,54.59,21300.0,38.9784,39.05,38.9713,39.0428,21300.0
2005-05-18 10:30:00,54.6,54.6,54.6,54.6,12500.0,39.05,39.05,39.05,39.05,12500.0
2005-05-18 10:35:00,54.6,54.6,54.48,54.5,47400.0,39.05,39.05,38.9641,38.9784,47400.0
2005-05-18 10:40:00,54.51,54.52,54.5,54.5,3000.0,38.9856,38.9928,38.9784,38.9784,3000.0
2005-05-18 10:45:00,54.5,54.58,54.4,54.55,25000.0,38.9784,39.0357,38.9069,39.0142,25000.0
2005-05-18 10:50:00,54.55,54.55,54.25,54.36,22800.0,39.0142,39.0142,38.7996,38.8783,22800.0
2005-05-18 10:55:00,54.36,54.45,54.36,54.45,2600.0,38.8783,38.9427,38.8783,38.9427,2600.0
2005-05-18 11:00:00,54.48,54.5,54.43,54.43,21800.0,38.9641,38.9784,38.9284,38.9284,21800.0
2005-05-18 11:05:00,54.43,54.54,54.42,54.54,4700.0,38.9284,39.0071,38.9212,39.0071,4700.0
2005-05-18 11:10:00,54.53,54.72,54.53,54.72,6600.0,38.9999,39.1358,38.9999,39.1358,6600.0
2005-05-18 11:15:00,54.71,54.79,54.6,54.69,16900.0,39.1286,39.1859,39.05,39.1143,16900.0
2005-05-18 11:20:00,54.68,54.8,54.68,54.79,11900.0,39.1072,39.193,39.1072,39.1859,11900.0
2005-05-18 11:25:00,54.79,54.84,54.79,54.83,12300.0,39.1859,39.2216,39.1859,39.2145,12300.0
2005-05-18 11:30:00,54.83,54.86,54.82,54.82,3100.0,39.2145,39.2359,39.2073,39.2073,3100.0
2005-05-18 11:35:00,54.82,54.82,54.82,54.82,1000.0,39.2073,39.2073,39.2073,39.2073,1000.0
2005-05-18 11:40:00,54.82,54.88,54.82,54.88,5200.0,39.2073,39.2502,39.2073,39.2502,5200.0
2005-05-18 11:45:00,54.88,54.93,54.88,54.93,2900.0,39.2502,39.286,39.2502,39.286,2900.0
2005-05-18 11:50:00,54.93,55.11,54.93,55.11,5600.0,39.286,39.4147,39.286,39.4147,5600.0
2005-05-18 11:55:00,55.14,55.14,55.1,55.13,4500.0,39.4362,39.4362,39.4076,39.429,4500.0
2005-05-18 12:00:00,55.13,55.23,55.13,55.21,2600.0,39.429,39.5005,39.429,39.4862,2600.0
2005-05-18 12:05:00,55.22,55.35,55.18,55.35,3600.0,39.4934,39.5864,39.4648,39.5864,3600.0
2005-05-18 12:10:00,55.37,55.56,55.36,55.56,9800.0,39.6007,39.7366,39.5935,39.7366,9800.0
2005-05-18 12:15:00,55.54,55.65,55.54,55.64,4400.0,39.7223,39.8009,39.7223,39.7938,4400.0
2005-05-18 12:20:00,55.62,55.8,55.58,55.58,15700.0,39.7795,39.9082,39.7509,39.7509,15700.0
2005-05-18 12:25:00,55.58,55.6,55.56,55.6,8200.0,39.7509,39.7652,39.7366,39.7652,8200.0
2005-05-18 12:30:00,55.61,55.65,55.57,55.65,2500.0,39.7723,39.8009,39.7437,39.8009,2500.0
2005-05-18 12:35:00,55.65,55.74,55.65,55.74,4100.0,39.8009,39.8653,39.8009,39.8653,4100.0
2005-05-18 12:40:00,55.76,55.84,55.72,55.72,4700.0,39.8796,39.9368,39.851,39.851,4700.0
2005-05-18 12:45:00,55.71,55.73,55.64,55.67,3800.0,39.8438,39.8581,39.7938,39.8152,3800.0
2005-05-18 12:50:00,55.69,55.95,55.69,55.93,5100.0,39.8295,40.0155,39.8295,40.0012,5100.0
2005-05-18 12:55:00,55.92,55.99,55.9,55.99,3300.0,39.994,40.0441,39.9797,40.0441,3300.0
2005-05-18 13:00:00,55.95,55.96,55.87,55.89,9900.0,40.0155,40.0226,39.9583,39.9726,9900.0
2005-05-18 13:05:00,55.89,55.89,55.87,55.87,6400.0,39.9726,39.9726,39.9583,39.9583,6400.0
2005-05-18 13:10:00,55.88,55.88,55.72,55.75,6500.0,39.9654,39.9654,39.851,39.8724,6500.0
2005-05-18 13:15:00,55.77,55.77,55.76,55.76,2800.0,39.8868,39.8868,39.8796,39.8796,2800.0
2005-05-18 13:20:00,55.76,55.76,55.75,55.76,1300.0,39.8796,39.8796,39.8724,39.8796,1300.0
2005-05-18 13:25:00,55.79,55.81,55.73,55.79,5300.0,39.9011,39.9154,39.8581,39.9011,5300.0
2005-05-18 13:30:00,55.77,55.77,55.71,55.71,3200.0,39.8868,39.8868,39.8438,39.8438,3200.0
2005-05-18 13:35:00,55.71,55.74,55.69,55.69,4200.0,39.8438,39.8653,39.8295,39.8295,4200.0
2005-05-18 13:40:00,55.7,55.73,55.59,55.65,20800.0,39.8367,39.8581,39.758,39.8009,20800.0
2005-05-18 13:45:00,55.65,55.71,55.65,55.71,7900.0,39.8009,39.8438,39.8009,39.8438,7900.0
2005-05-18 13:50:00,55.68,55.7,55.67,55.69,6400.0,39.8224,39.8367,39.8152,39.8295,6400.0
2005-05-18 13:55:00,55.67,55.69,55.65,55.66,12600.0,39.8152,39.8295,39.8009,39.8081,12600.0
2005-05-18 14:00:00,55.66,55.73,55.66,55.72,3600.0,39.8081,39.8581,39.8081,39.851,3600.0
2005-05-18 14:05:00,55.71,55.77,55.71,55.77,600.0,39.8438,39.8868,39.8438,39.8868,600.0
2005-05-18 14:10:00,55.74,55.76,55.72,55.76,1800.0,39.8653,39.8796,39.851,39.8796,1800.0
2005-05-18 14:15:00,55.75,55.87,55.75,55.87,5100.0,39.8724,39.9583,39.8724,39.9583,5100.0
2005-05-18 14:20:00,55.87,55.87,55.82,55.83,2000.0,39.9583,39.9583,39.9225,39.9297,2000.0
2005-05-18 14:25:00,55.85,55.85,55.8,55.82,3000.0,39.944,39.944,39.9082,39.9225,3000.0
2005-05-18 14:30:00,55.81,55.81,55.73,55.75,2900.0,39.9154,39.9154,39.8581,39.8724,2900.0
2005-05-18 14:35:00,55.74,55.74,55.68,55.71,3300.0,39.8653,39.8653,39.8224,39.8438,3300.0
2005-05-18 14:40:00,55.72,55.83,55.71,55.78,3600.0,39.851,39.9297,39.8438,39.8939,3600.0
2005-05-18 14:45:00,55.81,55.83,55.81,55.81,900.0,39.9154,39.9297,39.9154,39.9154,900.0
2005-05-18 14:50:00,55.81,55.87,55.81,55.87,2100.0,39.9154,39.9583,39.9154,39.9583,2100.0
2005-05-18 14:55:00,55.88,55.91,55.88,55.88,3200.0,39.9654,39.9869,39.9654,39.9654,3200.0
2005-05-18 15:00:00,55.88,55.93,55.87,55.92,6500.0,39.9654,40.0012,39.9583,39.994,6500.0
2005-05-18 15:05:00,55.93,55.98,55.93,55.94,4900.0,40.0012,40.0369,40.0012,40.0083,4900.0
2005-05-18 15:10:00,55.93,55.93,55.89,55.89,2700.0,40.0012,40.0012,39.9726,39.9726,2700.0
2005-05-18 15:15:00,55.9,55.9,55.79,55.79,10800.0,39.9797,39.9797,39.9011,39.9011,10800.0
2005-05-18 15:20:00,55.77,55.77,55.7,55.74,13000.0,39.8868,39.8868,39.8367,39.8653,13000.0
2005-05-18 15:25:00,55.75,55.79,55.7,55.7,10100.0,39.8724,39.9011,39.8367,39.8367,10100.0
2005-05-18 15:30:00,55.7,55.72,55.64,55.67,5400.0,39.8367,39.851,39.7938,39.8152,5400.0
2005-05-18 15:35:00,55.69,55.75,55.62,55.62,4700.0,39.8295,39.8724,39.7795,39.7795,4700.0
2005-05-18 15:40:00,55.63,55.73,55.63,55.67,6900.0,39.7866,39.8581,39.7866,39.8152,6900.0
2005-05-18 15:45:00,55.66,55.66,55.55,55.58,7200.0,39.8081,39.8081,39.7294,39.7509,7200.0
2005-05-18 15:50:00,55.59,55.6,55.57,55.58,9800.0,39.758,39.7652,39.7437,39.7509,9800.0
2005-05-18 15:55:00,55.59,55.67,55.59,55.66,6200.0,39.758,39.8152,39.758,39.8081,6200.0
2005-05-19 09:30:00,55.35,55.5,55.35,55.43,9900.0,39.5864,39.6936,39.5864,39.6436,9900.0
2005-05-19 09:35:00,55.44,55.44,55.21,55.36,4900.0,39.6507,39.6507,39.4862,39.5935,4900.0
2005-05-19 09:40:00,55.37,55.6,55.37,55.56,12900.0,39.6007,39.7652,39.6007,39.7366,12900.0
2005-05-19 09:45:00,55.45,55.59,55.42,55.59,5500.0,39.6579,39.758,39.6364,39.758,5500.0
2005-05-19 09:50:00,55.54,55.59,55.51,55.55,10000.0,39.7223,39.758,39.7008,39.7294,10000.0
2005-05-19 09:55:00,55.55,55.56,55.5,55.5,35100.0,39.7294,39.7366,39.6936,39.6936,35100.0
2005-05-19 10:00:00,55.5,55.5,55.29,55.31,9200.0,39.6936,39.6936,39.5435,39.5578,9200.0
2005-05-19 10:05:00,55.34,55.5,55.34,55.45,6400.0,39.5792,39.6936,39.5792,39.6579,6400.0
2005-05-19 10:10:00,55.46,55.53,55.46,55.49,2500.0,39.665,39.7151,39.665,39.6865,2500.0
2005-05-19 10:15:00,55.45,55.48,55.25,55.36,5800.0,39.6579,39.6793,39.5148,39.5935,5800.0
2005-05-19 10:20:00,55.27,55.28,55.09,55.18,14800.0,39.5292,39.5363,39.4004,39.4648,14800.0
2005-05-19 10:25:00,55.18,55.19,55.0,55.03,10900.0,39.4648,39.4719,39.336,39.3575,10900.0
2005-05-19 10:30:00,55.01,55.01,54.83,54.87,6800.0,39.3432,39.3432,39.2145,39.2431,6800.0
2005-05-19 10:35:00,54.84,54.99,54.84,54.98,18800.0,39.2216,39.3289,39.2216,39.3217,18800.0
2005-05-19 10:40:00,54.98,54.99,54.94,54.96,21800.0,39.3217,39.3289,39.2931,39.3074,21800.0
2005-05-19 10:45:00,54.97,54.98,54.91,54.91,5600.0,39.3146,39.3217,39.2717,39.2717,5600.0
2005-05-19 10:50:00,54.9,54.95,54.89,54.93,6000.0,39.2645,39.3003,39.2574,39.286,6000.0
2005-05-19 10:55:00,54.93,54.94,54.92,54.92,7700.0,39.286,39.2931,39.2788,39.2788,7700.0
2005-05-19 11:00:00,54.94,54.95,54.9,54.95,9600.0,39.2931,39.3003,39.2645,39.3003,9600.0
2005-05-19 11:05:00,54.95,54.95,54.94,54.95,4700.0,39.3003,39.3003,39.2931,39.3003,4700.0
2005-05-19 11:10:00,54.95,54.95,54.91,54.94,12900.0,39.3003,39.3003,39.2717,39.2931,12900.0
2005-05-19 11:15:00,54.96,54.98,54.96,54.96,4300.0,39.3074,39.3217,39.3074,39.3074,4300.0
2005-05-19 11:20:00,54.98,54.98,54.95,54.98,4100.0,39.3217,39.3217,39.3003,39.3217,4100.0
2005-05-19 11:25:00,54.98,54.98,54.88,54.88,1800.0,39.3217,39.3217,39.2502,39.2502,1800.0
2005-05-19 11:30:00,54.87,54.89,54.83,54.89,2800.0,39.2431,39.2574,39.2145,39.2574,2800.0
2005-05-19 11:35:00,54.9,54.94,54.9,54.94,1400.0,39.2645,39.2931,39.2645,39.2931,1400.0
2005-05-19 11:40:00,54.93,54.95,54.93,54.95,4000.0,39.286,39.3003,39.286,39.3003,4000.0
2005-05-19 11:45:00,54.95,54.95,54.94,54.94,600.0,39.3003,39.3003,39.2931,39.2931,600.0
2005-05-19 11:50:00,54.94,54.95,54.9,54.95,3000.0,39.2931,39.3003,39.2645,39.3003,3000.0
2005-05-19 11:55:00,54.95,54.95,54.92,54.93,400.0,39.3003,39.3003,39.2788,39.286,400.0
2005-05-19 12:00:00,54.9,54.91,54.83,54.83,3500.0,39.2645,39.2717,39.2145,39.2145,3500.0
2005-05-19 12:05:00,54.84,54.84,54.82,54.83,5700.0,39.2216,39.2216,39.2073,39.2145,5700.0
2005-05-19 12:10:00,54.83,54.83,54.82,54.83,6700.0,39.2145,39.2145,39.2073,39.2145,6700.0
2005-05-19 12:15:00,54.83,54.83,54.75,54.79,23900.0,39.2145,39.2145,39.1572,39.1859,23900.0
2005-05-19 12:20:00,54.8,54.83,54.78,54.78,3300.0,39.193,39.2145,39.1787,39.1787,3300.0
2005-05-19 12:25:00,54.79,54.79,54.77,54.77,2700.0,39.1859,39.1859,39.1716,39.1716,2700.0
2005-05-19 12:30:00,54.79,54.79,54.75,54.79,16500.0,39.1859,39.1859,39.1572,39.1859,16500.0
2005-05-19 12:35:00,54.81,54.81,54.7,54.71,8200.0,39.2002,39.2002,39.1215,39.1286,8200.0
2005-05-19 12:40:00,54.72,54.72,54.7,54.72,9700.0,39.1358,39.1358,39.1215,39.1358,9700.0
2005-05-19 12:45:00,54.73,54.79,54.73,54.78,3900.0,39.1429,39.1859,39.1429,39.1787,3900.0
2005-05-19 12:50:00,54.78,54.8,54.76,54.8,9000.0,39.1787,39.193,39.1644,39.193,9000.0
2005-05-19 12:55:00,54.8,54.8,54.65,54.7,24700.0,39.193,39.193,39.0857,39.1215,24700.0
2005-05-19 13:00:00,54.7,54.72,54.65,54.66,34000.0,39.1215,39.1358,39.0857,39.0929,34000.0
2005-05-19 13:05:00,54.66,54.67,54.64,54.64,9700.0,39.0929,39.1,39.0786,39.0786,9700.0
2005-05-19 13:10:00,54.63,54.64,54.63,54.63,4800.0,39.0714,39.0786,39.0714,39.0714,4800.0
2005-05-19 13:15:00,54.63,54.63,54.6,54.61,7100.0,39.0714,39.0714,39.05,39.0571,7100.0
2005-05-19 13:20:00,54.61,54.63,54.6,54.6,13100.0,39.0571,39.0714,39.05,39.05,13100.0
2005-05-19 13:25:00,54.59,54.6,54.59,54.6,4000.0,39.0428,39.05,39.0428,39.05,4000.0
2005-05-19 13:30:00,54.57,54.59,54.55,54.59,16600.0,39.0285,39.0428,39.0142,39.0428,16600.0
2005-05-19 13:35:00,54.59,54.66,54.58,54.66,2600.0,39.0428,39.0929,39.0357,39.0929,2600.0
2005-05-19 13:40:00,54.66,54.66,54.62,54.63,39500.0,39.0929,39.0929,39.0643,39.0714,39500.0
2005-05-19 13:45:00,54.63,54.64,54.61,54.62,6200.0,39.0714,39.0786,39.0571,39.0643,6200.0
2005-05-19 13:50:00,54.61,54.61,54.58,54.61,12800.0,39.0571,39.0571,39.0357,39.0571,12800.0
2005-05-19 13:55:00,54.62,54.64,54.62,54.62,3000.0,39.0643,39.0786,39.0643,39.0643,3000.0
2005-05-19 14:00:00,54.6,54.62,54.57,54.57,6700.0,39.05,39.0643,39.0285,39.0285,6700.0
2005-05-19 14:05:00,54.57,54.65,54.55,54.64,10800.0,39.0285,39.0857,39.0142,39.0786,10800.0
2005-05-19 14:10:00,54.65,54.65,54.65,54.65,30900.0,39.0857,39.0857,39.0857,39.0857,30900.0
2005-05-19 14:15:00,54.65,54.65,54.64,54.64,2700.0,39.0857,39.0857,39.0786,39.0786,2700.0
2005-05-19 14:20:00,54.65,54.69,54.64,54.69,7000.0,39.0857,39.1143,39.0786,39.1143,7000.0
2005-05-19 14:25:00,54.7,54.7,54.68,54.7,6600.0,39.1215,39.1215,39.1072,39.1215,6600.0
2005-05-19 14:30:00,54.7,54.7,54.66,54.7,10600.0,39.1215,39.1215,39.0929,39.1215,10600.0
2005-05-19 14:35:00,54.71,54.71,54.64,54.64,3800.0,39.1286,39.1286,39.0786,39.0786,3800.0
2005-05-19 14:40:00,54.64,54.67,54.6,54.62,3200.0,39.0786,39.1,39.05,39.0643,3200.0
2005-05-19 14:45:00,54.61,54.63,54.49,54.63,30600.0,39.0571,39.0714,38.9713,39.0714,30600.0
2005-05-19 14:50:00,54.65,54.7,54.6,54.6,38400.0,39.0857,39.1215,39.05,39.05,38400.0
2005-05-19 14:55:00,54.6,54.66,54.59,54.63,4700.0,39.05,39.0929,39.0428,39.0714,4700.0
2005-05-19 15:00:00,54.64,54.64,54.6,54.62,12800.0,39.0786,39.0786,39.05,39.0643,12800.0
2005-05-19 15:05:00,54.63,54.7,54.63,54.68,5700.0,39.0714,39.1215,39.0714,39.1072,5700.0
2005-05-19 15:10:00,54.65,54.65,54.62,54.64,29800.0,39.0857,39.0857,39.0643,39.0786,29800.0
2005-05-19 15:15:00,54.64,54.74,54.56,54.56,30000.0,39.0786,39.1501,39.0214,39.0214,30000.0
2005-05-19 15:20:00,54.57,54.63,54.57,54.58,22100.0,39.0285,39.0714,39.0285,39.0357,22100.0
2005-05-19 15:25:00,54.59,54.6,54.55,54.56,20600.0,39.0428,39.05,39.0142,39.0214,20600.0
2005-05-19 15:30:00,54.56,54.6,54.55,54.59,6700.0,39.0214,39.05,39.0142,39.0428,6700.0
2005-05-19 15:35:00,54.58,54.6,54.54,54.59,27800.0,39.0357,39.05,39.0071,39.0428,27800.0
2005-05-19 15:40:00,54.57,54.57,54.41,54.43,19700.0,39.0285,39.0285,38.9141,38.9284,19700.0
2005-05-19 15:45:00,54.45,54.49,54.44,54.49,22900.0,38.9427,38.9713,38.9355,38.9713,22900.0
2005-05-19 15:50:00,54.49,54.49,54.39,54.45,56400.0,38.9713,38.9713,38.8998,38.9427,56400.0
2005-05-19 15:55:00,54.41,54.54,54.4,54.52,39300.0,38.9141,39.0071,38.9069,38.9928,39300.0
2005-05-20 09:30:00,54.4,54.45,54.4,54.43,33300.0,38.9069,38.9427,38.9069,38.9284,33300.0
2005-05-20 09:35:00,54.43,54.43,54.29,54.32,29700.0,38.9284,38.9284,38.8283,38.8497,29700.0
2005-05-20 09:40:00,54.27,54.47,54.25,54.35,23700.0,38.814,38.957,38.7996,38.8712,23700.0
2005-05-20 09:45:00,54.32,54.35,54.2,54.22,40700.0,38.8497,38.8712,38.7639,38.7782,40700.0
2005-05-20 09:50:00,54.21,54.37,54.09,54.24,17400.0,38.771,38.8855,38.6852,38.7925,17400.0
2005-05-20 09:55:00,54.24,54.34,54.24,54.34,11000.0,38.7925,38.864,38.7925,38.864,11000.0
2005-05-20 10:00:00,54.34,54.34,54.18,54.25,125000.0,38.864,38.864,38.7496,38.7996,125000.0
2005-05-20 10:05:00,54.26,54.26,54.18,54.18,45100.0,38.8068,38.8068,38.7496,38.7496,45100.0
2005-05-20 10:10:00,54.19,54.19,54.17,54.18,16400.0,38.7567,38.7567,38.7424,38.7496,16400.0
2005-05-20 10:15:00,54.15,54.18,54.05,54.07,9800.0,38.7281,38.7496,38.6566,38.6709,9800.0
2005-05-20 10:20:00,54.07,54.07,54.0,54.0,43900.0,38.6709,38.6709,38.6208,38.6208,43900.0
2005-05-20 10:25:00,54.0,54.06,54.0,54.03,13200.0,38.6208,38.6638,38.6208,38.6423,13200.0
2005-05-20 10:30:00,54.03,54.11,54.02,54.05,7700.0,38.6423,38.6995,38.6352,38.6566,7700.0
2005-05-20 10:35:00,54.0,54.05,53.97,53.99,6800.0,38.6208,38.6566,38.5994,38.6137,6800.0
2005-05-20 10:40:00,54.0,54.01,53.98,53.99,4100.0,38.6208,38.628,38.6065,38.6137,4100.0
2005-05-20 10:45:00,54.0,54.13,54.0,54.13,6600.0,38.6208,38.7138,38.6208,38.7138,6600.0
2005-05-20 10:50:00,54.1,54.14,54.08,54.08,8500.0,38.6924,38.721,38.6781,38.6781,8500.0
2005-05-20 10:55:00,54.07,54.12,54.07,54.09,3100.0,38.6709,38.7067,38.6709,38.6852,3100.0
2005-05-20 11:00:00,54.09,54.1,54.07,54.07,2400.0,38.6852,38.6924,38.6709,38.6709,2400.0
2005-05-20 11:05:00,54.07,54.08,54.07,54.08,2700.0,38.6709,38.6781,38.6709,38.6781,2700.0
2005-05-20 11:10:00,54.08,54.11,54.05,54.11,6800.0,38.6781,38.6995,38.6566,38.6995,6800.0
2005-05-20 11:15:00,54.11,54.11,54.02,54.03,8300.0,38.6995,38.6995,38.6352,38.6423,8300.0
2005-05-20 11:20:00,54.03,54.04,54.01,54.01,4700.0,38.6423,38.6495,38.628,38.628,4700.0
2005-05-20 11:25:00,54.0,54.07,54.0,54.06,3500.0,38.6208,38.6709,38.6208,38.6638,3500.0
2005-05-20 11:30:00,54.05,54.05,54.03,54.05,24500.0,38.6566,38.6566,38.6423,38.6566,24500.0
2005-05-20 11:35:00,54.0,54.04,53.99,54.03,2100.0,38.6208,38.6495,38.6137,38.6423,2100.0
2005-05-20 11:40:00,54.04,54.06,54.04,54.06,1300.0,38.6495,38.6638,38.6495,38.6638,1300.0
2005-05-20 11:45:00,54.09,54.11,54.04,54.07,8800.0,38.6852,38.6995,38.6495,38.6709,8800.0
2005-05-20 11:50:00,54.1,54.13,54.1,54.11,4400.0,38.6924,38.7138,38.6924,38.6995,4400.0
2005-05-20 11:55:00,54.11,54.18,54.11,54.18,6800.0,38.6995,38.7496,38.6995,38.7496,6800.0
2005-05-20 12:00:00,54.18,54.22,54.17,54.17,6100.0,38.7496,38.7782,38.7424,38.7424,6100.0
2005-05-20 12:05:00,54.16,54.27,54.16,54.25,5800.0,38.7353,38.814,38.7353,38.7996,5800.0
2005-05-20 12:10:00,54.24,54.24,54.12,54.12,12100.0,38.7925,38.7925,38.7067,38.7067,12100.0
2005-05-20 12:15:00,54.11,54.11,54.0,54.02,35300.0,38.6995,38.6995,38.6208,38.6352,35300.0
2005-05-20 12:20:00,54.0,54.02,53.99,54.02,33000.0,38.6208,38.6352,38.6137,38.6352,33000.0
2005-05-20 12:25:00,54.03,54.11,54.03,54.11,4100.0,38.6423,38.6995,38.6423,38.6995,4100.0
2005-05-20 12:30:00,54.1,54.1,53.99,54.03,32500.0,38.6924,38.6924,38.6137,38.6423,32500.0
2005-05-20 12:35:00,54.03,54.03,54.0,54.01,18000.0,38.6423,38.6423,38.6208,38.628,18000.0
2005-05-20 12:40:00,54.01,54.01,53.99,54.01,2900.0,38.628,38.628,38.6137,38.628,2900.0
2005-05-20 12:45:00,54.01,54.01,53.96,53.97,6500.0,38.628,38.628,38.5922,38.5994,6500.0
2005-05-20 12:50:00,53.97,54.0,53.97,53.99,7700.0,38.5994,38.6208,38.5994,38.6137,7700.0
2005-05-20 12:55:00,53.99,54.0,53.97,54.0,9200.0,38.6137,38.6208,38.5994,38.6208,9200.0
2005-05-20 13:00:00,54.0,54.04,53.98,54.04,17200.0,38.6208,38.6495,38.6065,38.6495,17200.0
2005-05-20 13:05:00,54.04,54.04,53.99,54.0,7300.0,38.6495,38.6495,38.6137,38.6208,7300.0
2005-05-20 13:10:00,54.0,54.02,53.99,54.02,8500.0,38.6208,38.6352,38.6137,38.6352,8500.0
2005-05-20 13:15:00,54.02,54.03,54.01,54.01,3200.0,38.6352,38.6423,38.628,38.628,3200.0
2005-05-20 13:20:00,54.01,54.01,53.97,53.97,11900.0,38.628,38.628,38.5994,38.5994,11900.0
2005-05-20 13:25:00,53.93,53.97,53.9,53.97,5700.0,38.5708,38.5994,38.5493,38.5994,5700.0
2005-05-20 13:30:00,53.95,53.95,53.92,53.93,6000.0,38.5851,38.5851,38.5636,38.5708,6000.0
2005-05-20 13:35:00,53.93,53.93,53.91,53.93,7100.0,38.5708,38.5708,38.5565,38.5708,7100.0
2005-05-20 13:40:00,53.93,53.93,53.84,53.84,20100.0,38.5708,38.5708,38.5064,38.5064,20100.0
2005-05-20 13:45:00,53.82,53.9,53.73,53.89,16300.0,38.4921,38.5493,38.4277,38.5422,16300.0
2005-05-20 13:50:00,53.9,53.92,53.87,53.87,8100.0,38.5493,38.5636,38.5279,38.5279,8100.0
2005-05-20 13:55:00,53.87,53.9,53.86,53.9,5700.0,38.5279,38.5493,38.5207,38.5493,5700.0
2005-05-20 14:00:00,53.9,53.9,53.81,53.88,25600.0,38.5493,38.5493,38.485,38.535,25600.0
2005-05-20 14:05:00,53.88,53.91,53.85,53.87,21200.0,38.535,38.5565,38.5136,38.5279,21200.0
2005-05-20 14:10:00,53.88,53.92,53.86,53.9,22900.0,38.535,38.5636,38.5207,38.5493,22900.0
2005-05-20 14:15:00,53.9,53.91,53.85,53.85,14200.0,38.5493,38.5565,38.5136,38.5136,14200.0
2005-05-20 14:20:00,53.85,53.86,53.83,53.86,11200.0,38.5136,38.5207,38.4993,38.5207,11200.0
2005-05-20 14:25:00,53.86,53.86,53.81,53.84,17900.0,38.5207,38.5207,38.485,38.5064,17900.0
2005-05-20 14:30:00,53.86,53.93,53.86,53.92,14900.0,38.5207,38.5708,38.5207,38.5636,14900.0
2005-05-20 14:35:00,53.92,53.93,53.9,53.91,6000.0,38.5636,38.5708,38.5493,38.5565,6000.0
2005-05-20 14:40:00,53.92,53.99,53.91,53.95,10400.0,38.5636,38.6137,38.5565,38.5851,10400.0
2005-05-20 14:45:00,53.95,53.95,53.91,53.92,19000.0,38.5851,38.5851,38.5565,38.5636,19000.0
2005-05-20 14:50:00,53.92,53.94,53.92,53.94,9500.0,38.5636,38.5779,38.5636,38.5779,9500.0
2005-05-20 14:55:00,53.93,53.98,53.93,53.98,16700.0,38.5708,38.6065,38.5708,38.6065,16700.0
2005-05-20 15:00:00,53.98,54.0,53.95,53.98,13200.0,38.6065,38.6208,38.5851,38.6065,13200.0
2005-05-20 15:05:00,53.99,54.02,53.98,54.01,10400.0,38.6137,38.6352,38.6065,38.628,10400.0
2005-05-20 15:10:00,54.01,54.01,53.95,53.95,21500.0,38.628,38.628,38.5851,38.5851,21500.0
2005-05-20 15:15:00,53.92,53.96,53.9,53.9,18500.0,38.5636,38.5922,38.5493,38.5493,18500.0
2005-05-20 15:20:00,53.85,53.96,53.85,53.96,33000.0,38.5136,38.5922,38.5136,38.5922,33000.0
2005-05-20 15:25:00,53.96,54.08,53.96,54.02,13200.0,38.5922,38.6781,38.5922,38.6352,13200.0
2005-05-20 15:30:00,54.03,54.06,54.03,54.06,15400.0,38.6423,38.6638,38.6423,38.6638,15400.0
2005-05-20 15:35:00,54.06,54.08,54.03,54.04,14500.0,38.6638,38.6781,38.6423,38.6495,14500.0
2005-05-20 15:40:00,54.04,54.04,53.97,53.98,18000.0,38.6495,38.6495,38.5994,38.6065,18000.0
2005-05-20 15:45:00,53.98,53.99,53.9,53.92,26500.0,38.6065,38.6137,38.5493,38.5636,26500.0
2005-05-20 15:50:00,53.92,54.06,53.92,54.04,21100.0,38.5636,38.6638,38.5636,38.6495,21100.0
2005-05-20 15:55:00,54.04,54.07,54.0,54.0,17600.0,38.6495,38.6709,38.6208,38.6208,17600.0
2005-05-23 09:30:00,54.18,54.22,54.18,54.22,5100.0,38.7496,38.7782,38.7496,38.7782,5100.0
2005-05-23 09:35:00,54.18,54.19,54.14,54.14,2500.0,38.7496,38.7567,38.721,38.721,2500.0
2005-05-23 09:40:00,54.16,54.18,54.0,54.18,4000.0,38.7353,38.7496,38.6208,38.7496,4000.0
2005-05-23 09:45:00,54.18,54.58,54.18,54.52,7400.0,38.7496,39.0357,38.7496,38.9928,7400.0
2005-05-23 09:50:00,54.52,54.55,54.33,54.37,7000.0,38.9928,39.0142,38.8569,38.8855,7000.0
2005-05-23 09:55:00,54.38,54.47,54.3,54.31,5100.0,38.8926,38.957,38.8354,38.8426,5100.0
2005-05-23 10:00:00,54.26,54.46,54.22,54.4,8000.0,38.8068,38.9498,38.7782,38.9069,8000.0
2005-05-23 10:05:00,54.43,54.43,54.37,54.37,2500.0,38.9284,38.9284,38.8855,38.8855,2500.0
2005-05-23 10:10:00,54.34,54.34,54.28,54.28,12400.0,38.864,38.864,38.8211,38.8211,12400.0
2005-05-23 10:15:00,54.28,54.31,54.27,54.3,13800.0,38.8211,38.8426,38.814,38.8354,13800.0
2005-05-23 10:20:00,54.33,54.39,54.32,54.32,4200.0,38.8569,38.8998,38.8497,38.8497,4200.0
2005-05-23 10:25:00,54.33,54.35,54.29,54.35,12100.0,38.8569,38.8712,38.8283,38.8712,12100.0
2005-05-23 10:30:00,54.35,54.44,54.35,54.4,6700.0,38.8712,38.9355,38.8712,38.9069,6700.0
2005-05-23 10:35:00,54.39,54.39,54.34,54.37,3300.0,38.8998,38.8998,38.864,38.8855,3300.0
2005-05-23 10:40:00,54.4,54.4,54.33,54.33,5800.0,38.9069,38.9069,38.8569,38.8569,5800.0
2005-05-23 10:45:00,54.34,54.36,54.28,54.3,12300.0,38.864,38.8783,38.8211,38.8354,12300.0
2005-05-23 10:50:00,54.31,54.37,54.22,54.22,11400.0,38.8426,38.8855,38.7782,38.7782,11400.0
2005-05-23 10:55:00,54.21,54.23,54.17,54.17,2300.0,38.771,38.7853,38.7424,38.7424,2300.0
2005-05-23 11:00:00,54.2,54.2,54.17,54.17,2900.0,38.7639,38.7639,38.7424,38.7424,2900.0
2005-05-23 11:05:00,54.16,54.16,54.16,54.16,400.0,38.7353,38.7353,38.7353,38.7353,400.0
2005-05-23 11:10:00,54.15,54.15,54.1,54.12,6400.0,38.7281,38.7281,38.6924,38.7067,6400.0
2005-05-23 11:15:00,54.11,54.14,54.09,54.1,4100.0,38.6995,38.721,38.6852,38.6924,4100.0
2005-05-23 11:20:00,54.09,54.13,54.09,54.1,1400.0,38.6852,38.7138,38.6852,38.6924,1400.0
2005-05-23 11:25:00,54.08,54.12,54.07,54.1,3800.0,38.6781,38.7067,38.6709,38.6924,3800.0
2005-05-23 11:30:00,54.11,54.14,54.1,54.1,6800.0,38.6995,38.721,38.6924,38.6924,6800.0
2005-05-23 11:35:00,54.11,54.12,54.1,54.12,2400.0,38.6995,38.7067,38.6924,38.7067,2400.0
2005-05-23 11:40:00,54.12,54.14,54.1,54.1,6200.0,38.7067,38.721,38.6924,38.6924,6200.0
2005-05-23 11:45:00,54.1,54.12,54.08,54.1,5200.0,38.6924,38.7067,38.6781,38.6924,5200.0
2005-05-23 11:50:00,54.11,54.11,54.1,54.1,2400.0,38.6995,38.6995,38.6924,38.6924,2400.0
2005-05-23 11:55:00,54.1,54.17,54.1,54.17,10900.0,38.6924,38.7424,38.6924,38.7424,10900.0
2005-05-23 12:00:00,54.17,54.26,54.17,54.24,28900.0,38.7424,38.8068,38.7424,38.7925,28900.0
2005-05-23 12:05:00,54.25,54.29,54.25,54.26,6500.0,38.7996,38.8283,38.7996,38.8068,6500.0
2005-05-23 12:10:00,54.24,54.29,54.23,54.29,6300.0,38.7925,38.8283,38.7853,38.8283,6300.0
2005-05-23 12:15:00,54.31,54.32,54.28,54.28,4800.0,38.8426,38.8497,38.8211,38.8211,4800.0
2005-05-23 12:20:00,54.29,54.29,54.24,54.27,8200.0,38.8283,38.8283,38.7925,38.814,8200.0
2005-05-23 12:25:00,54.27,54.29,54.24,54.28,5000.0,38.814,38.8283,38.7925,38.8211,5000.0
2005-05-23 12:30:00,54.28,54.34,54.28,54.34,3800.0,38.8211,38.864,38.8211,38.864,3800.0
2005-05-23 12:35:00,54.34,54.36,54.3,54.33,5200.0,38.864,38.8783,38.8354,38.8569,5200.0
2005-05-23 12:40:00,54.32,54.32,54.2,54.23,14800.0,38.8497,38.8497,38.7639,38.7853,14800.0
2005-05-23 12:45:00,54.25,54.32,54.25,54.32,8300.0,38.7996,38.8497,38.7996,38.8497,8300.0
2005-05-23 12:50:00,54.32,54.34,54.2,54.23,5900.0,38.8497,38.864,38.7639,38.7853,5900.0
2005-05-23 12:55:00,54.23,54.29,54.21,54.26,15900.0,38.7853,38.8283,38.771,38.8068,15900.0
2005-05-23 13:00:00,54.27,54.3,54.24,54.27,17500.0,38.814,38.8354,38.7925,38.814,17500.0
2005-05-23 13:05:00,54.29,54.3,54.17,54.17,11500.0,38.8283,38.8354,38.7424,38.7424,11500.0
2005-05-23 13:10:00,54.2,54.23,54.2,54.2,900.0,38.7639,38.7853,38.7639,38.7639,900.0
2005-05-23 13:15:00,54.2,54.22,54.2,54.2,800.0,38.7639,38.7782,38.7639,38.7639,800.0
2005-05-23 13:20:00,54.21,54.25,54.21,54.24,8200.0,38.771,38.7996,38.771,38.7925,8200.0
2005-05-23 13:25:00,54.24,54.24,54.18,54.18,6400.0,38.7925,38.7925,38.7496,38.7496,6400.0
2005-05-23 13:30:00,54.17,54.17,54.13,54.14,11300.0,38.7424,38.7424,38.7138,38.721,11300.0
2005-05-23 13:35:00,54.13,54.16,54.1,54.13,20900.0,38.7138,38.7353,38.6924,38.7138,20900.0
2005-05-23 13:40:00,54.11,54.13,54.1,54.1,5000.0,38.6995,38.7138,38.6924,38.6924,5000.0
2005-05-23 13:45:00,54.1,54.13,54.04,54.04,3400.0,38.6924,38.7138,38.6495,38.6495,3400.0
2005-05-23 13:50:00,54.03,54.08,54.01,54.07,12600.0,38.6423,38.6781,38.628,38.6709,12600.0
2005-05-23 13:55:00,54.08,54.09,54.08,54.09,3500.0,38.6781,38.6852,38.6781,38.6852,3500.0
2005-05-23 14:00:00,54.09,54.1,54.07,54.07,5700.0,38.6852,38.6924,38.6709,38.6709,5700.0
2005-05-23 14:05:00,54.07,54.29,54.07,54.29,8500.0,38.6709,38.8283,38.6709,38.8283,8500.0
2005-05-23 14:10:00,54.29,54.3,54.24,54.29,6700.0,38.8283,38.8354,38.7925,38.8283,6700.0
2005-05-23 14:15:00,54.25,54.35,54.22,54.35,6800.0,38.7996,38.8712,38.7782,38.8712,6800.0
2005-05-23 14:20:00,54.35,54.35,54.25,54.25,12800.0,38.8712,38.8712,38.7996,38.7996,12800.0
2005-05-23 14:25:00,54.29,54.3,54.28,54.3,7300.0,38.8283,38.8354,38.8211,38.8354,7300.0
2005-05-23 14:30:00,54.3,54.3,54.29,54.29,1600.0,38.8354,38.8354,38.8283,38.8283,1600.0
2005-05-23 14:35:00,54.29,54.3,54.24,54.27,19400.0,38.8283,38.8354,38.7925,38.814,19400.0
2005-05-23 14:40:00,54.25,54.29,54.25,54.29,5100.0,38.7996,38.8283,38.7996,38.8283,5100.0
2005-05-23 14:45:00,54.27,54.44,54.25,54.42,37600.0,38.814,38.9355,38.7996,38.9212,37600.0
2005-05-23 14:50:00,54.42,54.5,54.41,54.5,19400.0,38.9212,38.9784,38.9141,38.9784,19400.0
2005-05-23 14:55:00,54.52,54.52,54.44,54.44,11600.0,38.9928,38.9928,38.9355,38.9355,11600.0
2005-05-23 15:00:00,54.45,54.45,54.4,54.41,8700.0,38.9427,38.9427,38.9069,38.9141,8700.0
2005-05-23 15:05:00,54.4,54.41,54.35,54.35,12200.0,38.9069,38.9141,38.8712,38.8712,12200.0
2005-05-23 15:10:00,54.35,54.36,54.32,54.33,7600.0,38.8712,38.8783,38.8497,38.8569,7600.0
2005-05-23 15:15:00,54.33,54.37,54.33,54.37,11200.0,38.8569,38.8855,38.8569,38.8855,11200.0
2005-05-23 15:20:00,54.38,54.41,54.32,54.33,7600.0,38.8926,38.9141,38.8497,38.8569,7600.0
2005-05-23 15:25:00,54.33,54.34,54.33,54.33,12600.0,38.8569,38.864,38.8569,38.8569,12600.0
2005-05-23 15:30:00,54.31,54.4,54.31,54.4,15800.0,38.8426,38.9069,38.8426,38.9069,15800.0
2005-05-23 15:35:00,54.41,54.48,54.41,54.42,9100.0,38.9141,38.9641,38.9141,38.9212,9100.0
2005-05-23 15:40:00,54.44,54.44,54.33,54.34,6100.0,38.9355,38.9355,38.8569,38.864,6100.0
2005-05-23 15:45:00,54.33,54.33,54.25,54.29,18300.0,38.8569,38.8569,38.7996,38.8283,18300.0
2005-05-23 15:50:00,54.28,54.36,54.25,54.36,15100.0,38.8211,38.8783,38.7996,38.8783,15100.0
2005-05-23 15:55:00,54.36,54.41,54.36,54.41,23400.0,38.8783,38.9141,38.8783,38.9141,23400.0
2005-05-24 09:30:00,54.58,54.58,54.4,54.4,10000.0,39.0357,39.0357,38.9069,38.9069,10000.0
2005-05-24 09:35:00,54.33,54.33,54.01,54.05,3900.0,38.8569,38.8569,38.628,38.6566,3900.0
2005-05-24 09:40:00,54.07,54.17,54.07,54.1,10900.0,38.6709,38.7424,38.6709,38.6924,10900.0
2005-05-24 09:45:00,54.15,54.22,54.15,54.22,5900.0,38.7281,38.7782,38.7281,38.7782,5900.0
2005-05-24 09:50:00,54.2,54.2,54.09,54.12,11200.0,38.7639,38.7639,38.6852,38.7067,11200.0
2005-05-24 09:55:00,54.12,54.16,54.03,54.13,5700.0,38.7067,38.7353,38.6423,38.7138,5700.0
2005-05-24 10:00:00,54.16,54.16,54.03,54.03,23100.0,38.7353,38.7353,38.6423,38.6423,23100.0
2005-05-24 10:05:00,54.03,54.03,54.0,54.0,21500.0,38.6423,38.6423,38.6208,38.6208,21500.0
2005-05-24 10:10:00,54.0,54.13,54.0,54.1,5700.0,38.6208,38.7138,38.6208,38.6924,5700.0
2005-05-24 10:15:00,54.12,54.18,54.09,54.18,4100.0,38.7067,38.7496,38.6852,38.7496,4100.0
2005-05-24 10:20:00,54.2,54.22,54.17,54.22,9000.0,38.7639,38.7782,38.7424,38.7782,9000.0
2005-05-24 10:25:00,54.22,54.22,54.18,54.18,5200.0,38.7782,38.7782,38.7496,38.7496,5200.0
2005-05-24 10:30:00,54.22,54.27,54.22,54.24,4600.0,38.7782,38.814,38.7782,38.7925,4600.0
2005-05-24 10:35:00,54.23,54.27,54.05,54.11,23200.0,38.7853,38.814,38.6566,38.6995,23200.0
2005-05-24 10:40:00,54.11,54.11,54.05,54.06,12400.0,38.6995,38.6995,38.6566,38.6638,12400.0
2005-05-24 10:45:00,54.06,54.1,54.04,54.05,5200.0,38.6638,38.6924,38.6495,38.6566,5200.0
2005-05-24 10:50:00,54.06,54.14,54.06,54.14,400.0,38.6638,38.721,38.6638,38.721,400.0
2005-05-24 10:55:00,54.11,54.17,54.09,54.17,2300.0,38.6995,38.7424,38.6852,38.7424,2300.0
2005-05-24 11:00:00,54.17,54.17,54.13,54.15,4200.0,38.7424,38.7424,38.7138,38.7281,4200.0
2005-05-24 11:05:00,54.13,54.13,54.11,54.11,2200.0,38.7138,38.7138,38.6995,38.6995,2200.0
2005-05-24 11:10:00,54.11,54.22,54.11,54.17,7100.0,38.6995,38.7782,38.6995,38.7424,7100.0
2005-05-24 11:15:00,54.17,54.23,54.17,54.2,4200.0,38.7424,38.7853,38.7424,38.7639,4200.0
2005-05-24 11:20:00,54.2,54.22,54.16,54.22,2800.0,38.7639,38.7782,38.7353,38.7782,2800.0
2005-05-24 11:25:00,54.21,54.21,54.16,54.18,6900.0,38.771,38.771,38.7353,38.7496,6900.0
2005-05-24 11:30:00,54.17,54.25,54.13,54.19,7600.0,38.7424,38.7996,38.7138,38.7567,7600.0
2005-05-24 11:35:00,54.2,54.26,54.2,54.23,13200.0,38.7639,38.8068,38.7639,38.7853,13200.0
2005-05-24 11:40:00,54.26,54.32,54.26,54.3,2500.0,38.8068,38.8497,38.8068,38.8354,2500.0
2005-05-24 11:45:00,54.28,54.32,54.28,54.32,1300.0,38.8211,38.8497,38.8211,38.8497,1300.0
2005-05-24 11:50:00,54.35,54.36,54.22,54.23,4800.0,38.8712,38.8783,38.7782,38.7853,4800.0
2005-05-24 11:55:00,54.24,54.26,54.2,54.26,9100.0,38.7925,38.8068,38.7639,38.8068,9100.0
2005-05-24 12:00:00,54.29,54.35,54.29,54.35,6000.0,38.8283,38.8712,38.8283,38.8712,6000.0
2005-05-24 12:05:00,54.35,54.35,54.32,54.32,2600.0,38.8712,38.8712,38.8497,38.8497,2600.0
2005-05-24 12:10:00,54.32,54.35,54.32,54.32,3500.0,38.8497,38.8712,38.8497,38.8497,3500.0
2005-05-24 12:15:00,54.32,54.32,54.27,54.31,7500.0,38.8497,38.8497,38.814,38.8426,7500.0
2005-05-24 12:20:00,54.29,54.31,54.28,54.31,5900.0,38.8283,38.8426,38.8211,38.8426,5900.0
2005-05-24 12:25:00,54.32,54.34,54.29,54.29,4900.0,38.8497,38.864,38.8283,38.8283,4900.0
2005-05-24 12:30:00,54.28,54.37,54.28,54.34,7900.0,38.8211,38.8855,38.8211,38.864,7900.0
2005-05-24 12:35:00,54.32,54.33,54.28,54.3,11000.0,38.8497,38.8569,38.8211,38.8354,11000.0
2005-05-24 12:40:00,54.3,54.34,54.3,54.34,7700.0,38.8354,38.864,38.8354,38.864,7700.0
2005-05-24 12:45:00,54.34,54.39,54.3,54.38,5100.0,38.864,38.8998,38.8354,38.8926,5100.0
2005-05-24 12:50:00,54.38,54.39,54.38,54.39,1400.0,38.8926,38.8998,38.8926,38.8998,1400.0
2005-05-24 12:55:00,54.41,54.47,54.41,54.44,8300.0,38.9141,38.957,38.9141,38.9355,8300.0
2005-05-24 13:00:00,54.44,54.45,54.39,54.39,17100.0,38.9355,38.9427,38.8998,38.8998,17100.0
2005-05-24 13:05:00,54.39,54.42,54.37,54.38,6300.0,38.8998,38.9212,38.8855,38.8926,6300.0
2005-05-24 13:10:00,54.38,54.42,54.38,54.42,65500.0,38.8926,38.9212,38.8926,38.9212,65500.0
2005-05-24 13:15:00,54.44,54.45,54.43,54.44,3200.0,38.9355,38.9427,38.9284,38.9355,3200.0
2005-05-24 13:20:00,54.44,54.45,54.41,54.42,5800.0,38.9355,38.9427,38.9141,38.9212,5800.0
2005-05-24 13:25:00,54.42,54.44,54.42,54.42,6300.0,38.9212,38.9355,38.9212,38.9212,6300.0
2005-05-24 13:30:00,54.41,54.41,54.38,54.38,3300.0,38.9141,38.9141,38.8926,38.8926,3300.0
2005-05-24 13:35:00,54.4,54.43,54.38,54.43,16000.0,38.9069,38.9284,38.8926,38.9284,16000.0
2005-05-24 13:40:00,54.43,54.48,54.41,54.45,5800.0,38.9284,38.9641,38.9141,38.9427,5800.0
2005-05-24 13:45:00,54.47,54.47,54.37,54.38,3800.0,38.957,38.957,38.8855,38.8926,3800.0
2005-05-24 13:50:00,54.39,54.4,54.37,54.4,2600.0,38.8998,38.9069,38.8855,38.9069,2600.0
2005-05-24 13:55:00,54.39,54.39,54.38,54.38,2300.0,38.8998,38.8998,38.8926,38.8926,2300.0
2005-05-24 14:00:00,54.4,54.4,54.35,54.35,9700.0,38.9069,38.9069,38.8712,38.8712,9700.0
2005-05-24 14:05:00,54.35,54.44,54.29,54.44,9600.0,38.8712,38.9355,38.8283,38.9355,9600.0
2005-05-24 14:10:00,54.5,54.5,54.35,54.44,8700.0,38.9784,38.9784,38.8712,38.9355,8700.0
2005-05-24 14:15:00,54.41,54.44,54.34,54.37,10200.0,38.9141,38.9355,38.864,38.8855,10200.0
2005-05-24 14:20:00,54.38,54.55,54.38,54.51,5500.0,38.8926,39.0142,38.8926,38.9856,5500.0
2005-05-24 14:25:00,54.53,54.54,54.46,54.47,3500.0,38.9999,39.0071,38.9498,38.957,3500.0
2005-05-24 14:30:00,54.48,54.48,54.4,54.4,3200.0,38.9641,38.9641,38.9069,38.9069,3200.0
2005-05-24 14:35:00,54.41,54.5,54.4,54.41,8000.0,38.9141,38.9784,38.9069,38.9141,8000.0
2005-05-24 14:40:00,54.43,54.47,54.4,54.47,4900.0,38.9284,38.957,38.9069,38.957,4900.0
2005-05-24 14:45:00,54.44,54.44,54.4,54.41,2000.0,38.9355,38.9355,38.9069,38.9141,2000.0
2005-05-24 14:50:00,54.39,54.42,54.39,54.4,2500.0,38.8998,38.9212,38.8998,38.9069,2500.0
2005-05-24 14:55:00,54.41,54.41,54.38,54.41,2400.0,38.9141,38.9141,38.8926,38.9141,2400.0
2005-05-24 15:00:00,54.41,54.41,54.37,54.38,8000.0,38.9141,38.9141,38.8855,38.8926,8000.0
2005-05-24 15:05:00,54.38,54.44,54.36,54.44,12700.0,38.8926,38.9355,38.8783,38.9355,12700.0
2005-05-24 15:10:00,54.46,54.49,54.45,54.46,7300.0,38.9498,38.9713,38.9427,38.9498,7300.0
2005-05-24 15:15:00,54.45,54.46,54.45,54.46,7400.0,38.9427,38.9498,38.9427,38.9498,7400.0
2005-05-24 15:20:00,54.47,54.52,54.45,54.52,7000.0,38.957,38.9928,38.9427,38.9928,7000.0
2005-05-24 15:25:00,54.56,54.6,54.54,54.55,7900.0,39.0214,39.05,39.0071,39.0142,7900.0
2005-05-24 15:30:00,54.56,54.6,54.53,54.59,9600.0,39.0214,39.05,38.9999,39.0428,9600.0
2005-05-24 15:35:00,54.56,54.56,54.52,54.52,8700.0,39.0214,39.0214,38.9928,38.9928,8700.0
2005-05-24 15:40:00,54.55,54.55,54.5,54.53,16600.0,39.0142,39.0142,38.9784,38.9999,16600.0
2005-05-24 15:45:00,54.52,54.57,54.51,54.56,4900.0,38.9928,39.0285,38.9856,39.0214,4900.0
2005-05-24 15:50:00,54.55,54.55,54.5,54.5,6000.0,39.0142,39.0142,38.9784,38.9784,6000.0
2005-05-24 15:55:00,54.48,54.56,54.48,54.56,12200.0,38.9641,39.0214,38.9641,39.0214,12200.0
2005-05-25 09:30:00,54.47,54.54,54.42,54.42,1700.0,38.957,39.0071,38.9212,38.9212,1700.0
2005-05-25 09:35:00,54.34,54.36,54.3,54.3,2000.0,38.864,38.8783,38.8354,38.8354,2000.0
2005-05-25 09:40:00,54.28,54.35,54.25,54.35,1900.0,38.8211,38.8712,38.7996,38.8712,1900.0
2005-05-25 09:45:00,54.36,54.36,54.3,54.3,2400.0,38.8783,38.8783,38.8354,38.8354,2400.0
2005-05-25 09:50:00,54.29,54.42,54.29,54.35,3000.0,38.8283,38.9212,38.8283,38.8712,3000.0
2005-05-25 09:55:00,54.36,54.36,54.29,54.29,1100.0,38.8783,38.8783,38.8283,38.8283,1100.0
2005-05-25 10:00:00,54.3,54.4,54.27,54.39,9600.0,38.8354,38.9069,38.814,38.8998,9600.0
2005-05-25 10:05:00,54.37,54.37,54.27,54.27,2200.0,38.8855,38.8855,38.814,38.814,2200.0
2005-05-25 10:10:00,54.29,54.29,54.26,54.26,3000.0,38.8283,38.8283,38.8068,38.8068,3000.0
2005-05-25 10:15:00,54.26,54.26,54.25,54.26,3900.0,38.8068,38.8068,38.7996,38.8068,3900.0
2005-05-25 10:20:00,54.25,54.38,54.25,54.26,14500.0,38.7996,38.8926,38.7996,38.8068,14500.0
2005-05-25 10:25:00,54.26,54.26,54.25,54.25,3300.0,38.8068,38.8068,38.7996,38.7996,3300.0
2005-05-25 10:30:00,54.25,54.25,54.25,54.25,9000.0,38.7996,38.7996,38.7996,38.7996,9000.0
2005-05-25 10:35:00,54.25,54.27,54.25,54.25,10100.0,38.7996,38.814,38.7996,38.7996,10100.0
2005-05-25 10:40:00,54.25,54.31,54.25,54.25,7800.0,38.7996,38.8426,38.7996,38.7996,7800.0
2005-05-25 10:45:00,54.25,54.3,54.25,54.27,3100.0,38.7996,38.8354,38.7996,38.814,3100.0
2005-05-25 10:50:00,54.26,54.3,54.26,54.27,3000.0,38.8068,38.8354,38.8068,38.814,3000.0
2005-05-25 10:55:00,54.26,54.34,54.26,54.34,10100.0,38.8068,38.864,38.8068,38.864,10100.0
2005-05-25 11:00:00,54.34,54.37,54.33,54.34,15600.0,38.864,38.8855,38.8569,38.864,15600.0
2005-05-25 11:05:00,54.31,54.31,54.26,54.28,6500.0,38.8426,38.8426,38.8068,38.8211,6500.0
2005-05-25 11:10:00,54.28,54.31,54.26,54.26,3700.0,38.8211,38.8426,38.8068,38.8068,3700.0
2005-05-25 11:15:00,54.28,54.31,54.25,54.27,5400.0,38.8211,38.8426,38.7996,38.814,5400.0
2005-05-25 11:20:00,54.27,54.35,54.27,54.33,5900.0,38.814,38.8712,38.814,38.8569,5900.0
2005-05-25 11:25:00,54.33,54.33,54.3,54.31,700.0,38.8569,38.8569,38.8354,38.8426,700.0
2005-05-25 11:30:00,54.31,54.36,54.31,54.35,4200.0,38.8426,38.8783,38.8426,38.8712,4200.0
2005-05-25 11:35:00,54.34,54.34,54.26,54.27,4500.0,38.864,38.864,38.8068,38.814,4500.0
2005-05-25 11:40:00,54.27,54.27,54.25,54.25,3000.0,38.814,38.814,38.7996,38.7996,3000.0
2005-05-25 11:45:00,54.25,54.28,54.25,54.28,5700.0,38.7996,38.8211,38.7996,38.8211,5700.0
2005-05-25 11:50:00,54.28,54.29,54.26,54.28,3800.0,38.8211,38.8283,38.8068,38.8211,3800.0
2005-05-25 11:55:00,54.29,54.29,54.27,54.28,1900.0,38.8283,38.8283,38.814,38.8211,1900.0
2005-05-25 12:00:00,54.29,54.29,54.25,54.26,1900.0,38.8283,38.8283,38.7996,38.8068,1900.0
2005-05-25 12:05:00,54.26,54.29,54.26,54.28,2900.0,38.8068,38.8283,38.8068,38.8211,2900.0
2005-05-25 12:10:00,54.28,54.3,54.26,54.29,5000.0,38.8211,38.8354,38.8068,38.8283,5000.0
2005-05-25 12:15:00,54.29,54.3,54.28,54.29,2700.0,38.8283,38.8354,38.8211,38.8283,2700.0
2005-05-25 12:20:00,54.28,54.3,54.28,54.28,4800.0,38.8211,38.8354,38.8211,38.8211,4800.0
2005-05-25 12:25:00,54.29,54.34,54.28,54.29,3200.0,38.8283,38.864,38.8211,38.8283,3200.0
2005-05-25 12:30:00,54.31,54.35,54.28,54.35,2600.0,38.8426,38.8712,38.8211,38.8712,2600.0
2005-05-25 12:35:00,54.34,54.36,54.34,54.34,2400.0,38.864,38.8783,38.864,38.864,2400.0
2005-05-25 12:40:00,54.35,54.39,54.35,54.37,1700.0,38.8712,38.8998,38.8712,38.8855,1700.0
2005-05-25 12:45:00,54.4,54.41,54.34,54.34,1200.0,38.9069,38.9141,38.864,38.864,1200.0
2005-05-25 12:50:00,54.33,54.33,54.29,54.31,1700.0,38.8569,38.8569,38.8283,38.8426,1700.0
2005-05-25 12:55:00,54.28,54.3,54.27,54.27,1600.0,38.8211,38.8354,38.814,38.814,1600.0
2005-05-25 13:00:00,54.3,54.3,54.28,54.29,1800.0,38.8354,38.8354,38.8211,38.8283,1800.0
2005-05-25 13:05:00,54.31,54.31,54.26,54.26,2100.0,38.8426,38.8426,38.8068,38.8068,2100.0
2005-05-25 13:10:00,54.26,54.29,54.25,54.25,7600.0,38.8068,38.8283,38.7996,38.7996,7600.0
2005-05-25 13:15:00,54.25,54.27,54.25,54.26,13100.0,38.7996,38.814,38.7996,38.8068,13100.0
2005-05-25 13:20:00,54.26,54.27,54.25,54.26,7000.0,38.8068,38.814,38.7996,38.8068,7000.0
2005-05-25 13:25:00,54.26,54.28,54.22,54.22,16100.0,38.8068,38.8211,38.7782,38.7782,16100.0
2005-05-25 13:30:00,54.21,54.27,54.21,54.24,8400.0,38.771,38.814,38.771,38.7925,8400.0
2005-05-25 13:35:00,54.24,54.27,54.23,54.27,3100.0,38.7925,38.814,38.7853,38.814,3100.0
2005-05-25 13:40:00,54.27,54.29,54.27,54.29,2400.0,38.814,38.8283,38.814,38.8283,2400.0
2005-05-25 13:45:00,54.27,54.27,54.22,54.23,4300.0,38.814,38.814,38.7782,38.7853,4300.0
2005-05-25 13:50:00,54.22,54.23,54.22,54.22,3900.0,38.7782,38.7853,38.7782,38.7782,3900.0
2005-05-25 13:55:00,54.21,54.22,54.21,54.22,2000.0,38.771,38.7782,38.771,38.7782,2000.0
2005-05-25 14:00:00,54.22,54.23,54.13,54.15,6800.0,38.7782,38.7853,38.7138,38.7281,6800.0
2005-05-25 14:05:00,54.15,54.22,54.15,54.22,4600.0,38.7281,38.7782,38.7281,38.7782,4600.0
2005-05-25 14:10:00,54.28,54.28,54.22,54.26,4900.0,38.8211,38.8211,38.7782,38.8068,4900.0
2005-05-25 14:15:00,54.26,54.26,54.19,54.19,2100.0,38.8068,38.8068,38.7567,38.7567,2100.0
2005-05-25 14:20:00,54.19,54.2,54.18,54.2,4600.0,38.7567,38.7639,38.7496,38.7639,4600.0
2005-05-25 14:25:00,54.19,54.29,54.19,54.29,6000.0,38.7567,38.8283,38.7567,38.8283,6000.0
2005-05-25 14:30:00,54.34,54.42,54.34,54.37,7500.0,38.864,38.9212,38.864,38.8855,7500.0
2005-05-25 14:35:00,54.38,54.38,54.32,54.32,3300.0,38.8926,38.8926,38.8497,38.8497,3300.0
2005-05-25 14:40:00,54.32,54.38,54.32,54.38,4700.0,38.8497,38.8926,38.8497,38.8926,4700.0
2005-05-25 14:45:00,54.38,54.38,54.35,54.35,33500.0,38.8926,38.8926,38.8712,38.8712,33500.0
2005-05-25 14:50:00,54.34,54.35,54.33,54.34,8400.0,38.864,38.8712,38.8569,38.864,8400.0
2005-05-25 14:55:00,54.34,54.35,54.33,54.34,34400.0,38.864,38.8712,38.8569,38.864,34400.0
2005-05-25 15:00:00,54.34,54.35,54.32,54.32,67600.0,38.864,38.8712,38.8497,38.8497,67600.0
2005-05-25 15:05:00,54.32,54.33,54.25,54.25,47700.0,38.8497,38.8569,38.7996,38.7996,47700.0
2005-05-25 15:10:00,54.25,54.3,54.24,54.26,15000.0,38.7996,38.8354,38.7925,38.8068,15000.0
2005-05-25 15:15:00,54.26,54.26,54.25,54.26,2900.0,38.8068,38.8068,38.7996,38.8068,2900.0
2005-05-25 15:20:00,54.26,54.29,54.25,54.27,5300.0,38.8068,38.8283,38.7996,38.814,5300.0
2005-05-25 15:25:00,54.27,54.33,54.26,54.33,10700.0,38.814,38.8569,38.8068,38.8569,10700.0
2005-05-25 15:30:00,54.33,54.33,54.29,54.3,23000.0,38.8569,38.8569,38.8283,38.8354,23000.0
2005-05-25 15:35:00,54.32,54.34,54.28,54.3,13000.0,38.8497,38.864,38.8211,38.8354,13000.0
2005-05-25 15:40:00,54.3,54.3,54.26,54.28,11300.0,38.8354,38.8354,38.8068,38.8211,11300.0
2005-05-25 15:45:00,54.27,54.3,54.27,54.28,5900.0,38.814,38.8354,38.814,38.8211,5900.0
2005-05-25 15:50:00,54.27,54.29,54.25,54.29,11900.0,38.814,38.8283,38.7996,38.8283,11900.0
2005-05-25 15:55:00,54.3,54.3,54.27,54.29,22200.0,38.8354,38.8354,38.814,38.8283,22200.0
2005-05-26 09:30:00,54.28,54.28,54.24,54.24,10000.0,38.8211,38.8211,38.7925,38.7925,10000.0
2005-05-26 09:35:00,54.24,54.44,54.15,54.36,20400.0,38.7925,38.9355,38.7281,38.8783,20400.0
2005-05-26 09:40:00,54.36,54.4,54.27,54.27,11800.0,38.8783,38.9069,38.814,38.814,11800.0
2005-05-26 09:45:00,54.3,54.34,54.2,54.29,35800.0,38.8354,38.864,38.7639,38.8283,35800.0
2005-05-26 09:50:00,54.3,54.4,54.29,54.33,31300.0,38.8354,38.9069,38.8283,38.8569,31300.0
2005-05-26 09:55:00,54.32,54.33,54.25,54.28,23600.0,38.8497,38.8569,38.7996,38.8211,23600.0
2005-05-26 10:00:00,54.26,54.32,54.25,54.32,10900.0,38.8068,38.8497,38.7996,38.8497,10900.0
2005-05-26 10:05:00,54.32,54.46,54.32,54.43,10300.0,38.8497,38.9498,38.8497,38.9284,10300.0
2005-05-26 10:10:00,54.43,54.52,54.43,54.5,6400.0,38.9284,38.9928,38.9284,38.9784,6400.0
2005-05-26 10:15:00,54.49,54.61,54.48,54.6,3600.0,38.9713,39.0571,38.9641,39.05,3600.0
2005-05-26 10:20:00,54.62,54.62,54.59,54.59,1200.0,39.0643,39.0643,39.0428,39.0428,1200.0
2005-05-26 10:25:00,54.59,54.59,54.56,54.57,4400.0,39.0428,39.0428,39.0214,39.0285,4400.0
2005-05-26 10:30:00,54.56,54.56,54.51,54.52,7500.0,39.0214,39.0214,38.9856,38.9928,7500.0
2005-05-26 10:35:00,54.52,54.53,54.5,54.51,9700.0,38.9928,38.9999,38.9784,38.9856,9700.0
2005-05-26 10:40:00,54.5,54.51,54.49,54.49,69900.0,38.9784,38.9856,38.9713,38.9713,69900.0
2005-05-26 10:45:00,54.48,54.52,54.45,54.52,23800.0,38.9641,38.9928,38.9427,38.9928,23800.0
2005-05-26 10:50:00,54.54,54.54,54.52,54.52,2200.0,39.0071,39.0071,38.9928,38.9928,2200.0
2005-05-26 10:55:00,54.52,54.55,54.5,54.55,7200.0,38.9928,39.0142,38.9784,39.0142,7200.0
2005-05-26 11:00:00,54.55,54.6,54.54,54.6,28900.0,39.0142,39.05,39.0071,39.05,28900.0
2005-05-26 11:05:00,54.6,54.6,54.56,54.58,10000.0,39.05,39.05,39.0214,39.0357,10000.0
2005-05-26 11:10:00,54.57,54.6,54.57,54.57,6600.0,39.0285,39.05,39.0285,39.0285,6600.0
2005-05-26 11:15:00,54.57,54.57,54.56,54.56,7400.0,39.0285,39.0285,39.0214,39.0214,7400.0
2005-05-26 11:20:00,54.56,54.58,54.55,54.55,14100.0,39.0214,39.0357,39.0142,39.0142,14100.0
2005-05-26 11:25:00,54.56,54.57,54.55,54.55,3100.0,39.0214,39.0285,39.0142,39.0142,3100.0
2005-05-26 11:30:00,54.6,54.6,54.54,54.54,4600.0,39.05,39.05,39.0071,39.0071,4600.0
2005-05-26 11:35:00,54.54,54.61,54.54,54.61,10000.0,39.0071,39.0571,39.0071,39.0571,10000.0
2005-05-26 11:40:00,54.61,54.65,54.6,54.6,4100.0,39.0571,39.0857,39.05,39.05,4100.0
2005-05-26 11:45:00,54.63,54.64,54.62,54.63,2400.0,39.0714,39.0786,39.0643,39.0714,2400.0
2005-05-26 11:50:00,54.63,54.63,54.61,54.61,2700.0,39.0714,39.0714,39.0571,39.0571,2700.0
2005-05-26 11:55:00,54.66,54.66,54.62,54.64,2700.0,39.0929,39.0929,39.0643,39.0786,2700.0
2005-05-26 12:00:00,54.63,54.63,54.61,54.61,2900.0,39.0714,39.0714,39.0571,39.0571,2900.0
2005-05-26 12:05:00,54.63,54.68,54.61,54.65,2900.0,39.0714,39.1072,39.0571,39.0857,2900.0
2005-05-26 12:10:00,54.63,54.63,54.61,54.61,1300.0,39.0714,39.0714,39.0571,39.0571,1300.0
2005-05-26 12:15:00,54.6,54.6,54.5,54.5,19500.0,39.05,39.05,38.9784,38.9784,19500.0
2005-05-26 12:20:00,54.5,54.57,54.5,54.57,16800.0,38.9784,39.0285,38.9784,39.0285,16800.0
2005-05-26 12:25:00,54.58,54.6,54.53,54.53,5400.0,39.0357,39.05,38.9999,38.9999,5400.0
2005-05-26 12:30:00,54.6,54.61,54.58,54.59,34700.0,39.05,39.0571,39.0357,39.0428,34700.0
2005-05-26 12:35:00,54.58,54.58,54.55,54.56,1800.0,39.0357,39.0357,39.0142,39.0214,1800.0
2005-05-26 12:40:00,54.6,54.6,54.53,54.57,25900.0,39.05,39.05,38.9999,39.0285,25900.0
2005-05-26 12:45:00,54.59,54.6,54.52,54.55,5400.0,39.0428,39.05,38.9928,39.0142,5400.0
2005-05-26 12:50:00,54.55,54.57,54.5,54.5,2600.0,39.0142,39.0285,38.9784,38.9784,2600.0
2005-05-26 12:55:00,54.5,54.51,54.5,54.5,1700.0,38.9784,38.9856,38.9784,38.9784,1700.0
2005-05-26 13:00:00,54.5,54.6,54.5,54.56,15400.0,38.9784,39.05,38.9784,39.0214,15400.0
2005-05-26 13:05:00,54.56,54.56,54.54,54.54,2700.0,39.0214,39.0214,39.0071,39.0071,2700.0
2005-05-26 13:10:00,54.55,54.55,54.52,54.54,6300.0,39.0142,39.0142,38.9928,39.0071,6300.0
2005-05-26 13:15:00,54.54,54.54,54.48,54.5,20700.0,39.0071,39.0071,38.9641,38.9784,20700.0
2005-05-26 13:20:00,54.5,54.51,54.45,54.5,12400.0,38.9784,38.9856,38.9427,38.9784,12400.0
2005-05-26 13:25:00,54.5,54.57,54.5,54.57,4300.0,38.9784,39.0285,38.9784,39.0285,4300.0
2005-05-26 13:30:00,54.57,54.57,54.52,54.55,18800.0,39.0285,39.0285,38.9928,39.0142,18800.0
2005-05-26 13:35:00,54.55,54.58,54.55,54.57,1600.0,39.0142,39.0357,39.0142,39.0285,1600.0
2005-05-26 13:40:00,54.58,54.58,54.58,54.58,700.0,39.0357,39.0357,39.0357,39.0357,700.0
2005-05-26 13:45:00,54.55,54.56,54.54,54.54,1800.0,39.0142,39.0214,39.0071,39.0071,1800.0
2005-05-26 13:50:00,54.53,54.6,54.52,54.53,7800.0,38.9999,39.05,38.9928,38.9999,7800.0
2005-05-26 13:55:00,54.55,54.58,54.54,54.54,11300.0,39.0142,39.0357,39.0071,39.0071,11300.0
2005-05-26 14:00:00,54.54,54.55,54.52,54.54,11900.0,39.0071,39.0142,38.9928,39.0071,11900.0
2005-05-26 14:05:00,54.56,54.62,54.56,54.62,4600.0,39.0214,39.0643,39.0214,39.0643,4600.0
2005-05-26 14:10:00,54.62,54.62,54.59,54.6,38400.0,39.0643,39.0643,39.0428,39.05,38400.0
2005-05-26 14:15:00,54.61,54.63,54.61,54.61,2200.0,39.0571,39.0714,39.0571,39.0571,2200.0
2005-05-26 14:20:00,54.61,54.63,54.57,54.58,26300.0,39.0571,39.0714,39.0285,39.0357,26300.0
2005-05-26 14:25:00,54.6,54.63,54.6,54.62,2600.0,39.05,39.0714,39.05,39.0643,2600.0
2005-05-26 14:30:00,54.62,54.62,54.52,54.52,8700.0,39.0643,39.0643,38.9928,38.9928,8700.0
2005-05-26 14:35:00,54.51,54.55,54.5,54.55,9600.0,38.9856,39.0142,38.9784,39.0142,9600.0
2005-05-26 14:40:00,54.54,54.55,54.5,54.55,21200.0,39.0071,39.0142,38.9784,39.0142,21200.0
2005-05-26 14:45:00,54.54,54.55,54.52,54.53,15100.0,39.0071,39.0142,38.9928,38.9999,15100.0
2005-05-26 14:50:00,54.52,54.55,54.48,54.52,13500.0,38.9928,39.0142,38.9641,38.9928,13500.0
2005-05-26 14:55:00,54.54,54.54,54.48,54.51,3800.0,39.0071,39.0071,38.9641,38.9856,3800.0
2005-05-26 15:00:00,54.52,54.54,54.5,54.52,2400.0,38.9928,39.0071,38.9784,38.9928,2400.0
2005-05-26 15:05:00,54.52,54.55,54.48,54.5,4600.0,38.9928,39.0142,38.9641,38.9784,4600.0
2005-05-26 15:10:00,54.52,54.59,54.51,54.56,5900.0,38.9928,39.0428,38.9856,39.0214,5900.0
2005-05-26 15:15:00,54.56,54.59,54.53,54.59,7300.0,39.0214,39.0428,38.9999,39.0428,7300.0
2005-05-26 15:20:00,54.6,54.61,54.59,54.61,2700.0,39.05,39.0571,39.0428,39.0571,2700.0
2005-05-26 15:25:00,54.6,54.6,54.6,54.6,600.0,39.05,39.05,39.05,39.05,600.0
2005-05-26 15:30:00,54.59,54.6,54.52,54.6,6600.0,39.0428,39.05,38.9928,39.05,6600.0
2005-05-26 15:35:00,54.59,54.63,54.59,54.6,5100.0,39.0428,39.0714,39.0428,39.05,5100.0
2005-05-26 15:40:00,54.6,54.61,54.55,54.55,3900.0,39.05,39.0571,39.0142,39.0142,3900.0
2005-05-26 15:45:00,54.56,54.56,54.5,54.55,8300.0,39.0214,39.0214,38.9784,39.0142,8300.0
2005-05-26 15:50:00,54.52,54.52,54.43,54.45,10400.0,38.9928,38.9928,38.9284,38.9427,10400.0
2005-05-26 15:55:00,54.45,54.51,54.44,54.51,26200.0,38.9427,38.9856,38.9355,38.9856,26200.0
2005-05-27 09:30:00,54.39,54.68,54.39,54.68,12700.0,38.8998,39.1072,38.8998,39.1072,12700.0
2005-05-27 09:35:00,54.68,54.8,54.65,54.8,2400.0,39.1072,39.193,39.0857,39.193,2400.0
2005-05-27 09:40:00,54.75,54.78,54.69,54.7,2900.0,39.1572,39.1787,39.1143,39.1215,2900.0
2005-05-27 09:45:00,54.7,54.7,54.52,54.58,4400.0,39.1215,39.1215,38.9928,39.0357,4400.0
2005-05-27 09:50:00,54.59,54.59,54.4,54.4,7300.0,39.0428,39.0428,38.9069,38.9069,7300.0
2005-05-27 09:55:00,54.4,54.53,54.4,54.44,1700.0,38.9069,38.9999,38.9069,38.9355,1700.0
2005-05-27 10:00:00,54.49,54.53,54.46,54.53,5700.0,38.9713,38.9999,38.9498,38.9999,5700.0
2005-05-27 10:05:00,54.53,54.6,54.53,54.53,1900.0,38.9999,39.05,38.9999,38.9999,1900.0
2005-05-27 10:10:00,54.52,54.55,54.51,54.55,3000.0,38.9928,39.0142,38.9856,39.0142,3000.0
2005-05-27 10:15:00,54.56,54.56,54.49,54.49,4300.0,39.0214,39.0214,38.9713,38.9713,4300.0
2005-05-27 10:20:00,54.49,54.49,54.36,54.36,2900.0,38.9713,38.9713,38.8783,38.8783,2900.0
2005-05-27 10:25:00,54.34,54.36,54.32,54.36,4300.0,38.864,38.8783,38.8497,38.8783,4300.0
2005-05-27 10:30:00,54.36,54.48,54.36,54.37,7700.0,38.8783,38.9641,38.8783,38.8855,7700.0
2005-05-27 10:35:00,54.38,54.41,54.38,54.41,1700.0,38.8926,38.9141,38.8926,38.9141,1700.0
2005-05-27 10:40:00,54.44,54.44,54.42,54.42,700.0,38.9355,38.9355,38.9212,38.9212,700.0
2005-05-27 10:45:00,54.39,54.47,54.37,54.47,2000.0,38.8998,38.957,38.8855,38.957,2000.0
2005-05-27 10:50:00,54.46,54.49,54.42,54.49,2400.0,38.9498,38.9713,38.9212,38.9713,2400.0
2005-05-27 10:55:00,54.49,54.62,54.48,54.59,6400.0,38.9713,39.0643,38.9641,39.0428,6400.0
2005-05-27 11:00:00,54.6,54.65,54.6,54.64,2200.0,39.05,39.0857,39.05,39.0786,2200.0
2005-05-27 11:05:00,54.68,54.75,54.62,54.62,3300.0,39.1072,39.1572,39.0643,39.0643,3300.0
2005-05-27 11:10:00,54.65,54.65,54.62,54.64,2000.0,39.0857,39.0857,39.0643,39.0786,2000.0
2005-05-27 11:15:00,54.65,54.66,54.64,54.64,1200.0,39.0857,39.0929,39.0786,39.0786,1200.0
2005-05-27 11:20:00,54.65,54.65,54.61,54.61,1300.0,39.0857,39.0857,39.0571,39.0571,1300.0
2005-05-27 11:25:00,54.61,54.62,54.61,54.62,2000.0,39.0571,39.0643,39.0571,39.0643,2000.0
2005-05-27 11:30:00,54.62,54.62,54.57,54.57,1100.0,39.0643,39.0643,39.0285,39.0285,1100.0
2005-05-27 11:35:00,54.57,54.58,54.51,54.53,3300.0,39.0285,39.0357,38.9856,38.9999,3300.0
2005-05-27 11:40:00,54.52,54.57,54.52,54.57,1400.0,38.9928,39.0285,38.9928,39.0285,1400.0
2005-05-27 11:45:00,54.6,54.6,54.58,54.59,1500.0,39.05,39.05,39.0357,39.0428,1500.0
2005-05-27 11:50:00,54.58,54.59,54.56,54.56,1500.0,39.0357,39.0428,39.0214,39.0214,1500.0
2005-05-27 11:55:00,54.55,54.67,54.54,54.66,3200.0,39.0142,39.1,39.0071,39.0929,3200.0
2005-05-27 12:00:00,54.65,54.65,54.61,54.61,800.0,39.0857,39.0857,39.0571,39.0571,800.0
2005-05-27 12:05:00,54.58,54.58,54.55,54.55,1100.0,39.0357,39.0357,39.0142,39.0142,1100.0
2005-05-27 12:10:00,54.54,54.55,54.53,54.55,2900.0,39.0071,39.0142,38.9999,39.0142,2900.0
2005-05-27 12:15:00,54.56,54.57,54.56,54.57,1200.0,39.0214,39.0285,39.0214,39.0285,1200.0
2005-05-27 12:20:00,54.56,54.57,54.53,54.56,4400.0,39.0214,39.0285,38.9999,39.0214,4400.0
2005-05-27 12:25:00,54.54,54.57,54.51,54.57,2300.0,39.0071,39.0285,38.9856,39.0285,2300.0
2005-05-27 12:30:00,54.55,54.55,54.55,54.55,700.0,39.0142,39.0142,39.0142,39.0142,700.0
2005-05-27 12:35:00,54.54,54.6,54.53,54.6,5700.0,39.0071,39.05,38.9999,39.05,5700.0
2005-05-27 12:40:00,54.6,54.65,54.6,54.62,1900.0,39.05,39.0857,39.05,39.0643,1900.0
2005-05-27 12:45:00,54.63,54.64,54.62,54.62,1000.0,39.0714,39.0786,39.0643,39.0643,1000.0
2005-05-27 12:50:00,54.59,54.59,54.53,54.56,2900.0,39.0428,39.0428,38.9999,39.0214,2900.0
2005-05-27 12:55:00,54.55,54.6,54.55,54.6,2200.0,39.0142,39.05,39.0142,39.05,2200.0
2005-05-27 13:00:00,54.61,54.63,54.61,54.63,7200.0,39.0571,39.0714,39.0571,39.0714,7200.0
2005-05-27 13:05:00,54.63,54.69,54.63,54.69,3200.0,39.0714,39.1143,39.0714,39.1143,3200.0
2005-05-27 13:10:00,54.7,54.7,54.65,54.69,35200.0,39.1215,39.1215,39.0857,39.1143,35200.0
2005-05-27 13:15:00,54.68,54.69,54.67,54.67,8100.0,39.1072,39.1143,39.1,39.1,8100.0
2005-05-27 13:20:00,54.67,54.67,54.66,54.67,3500.0,39.1,39.1,39.0929,39.1,3500.0
2005-05-27 13:25:00,54.67,54.67,54.65,54.67,1600.0,39.1,39.1,39.0857,39.1,1600.0
2005-05-27 13:30:00,54.67,54.67,54.66,54.66,1200.0,39.1,39.1,39.0929,39.0929,1200.0
2005-05-27 13:35:00,54.67,54.71,54.67,54.7,3000.0,39.1,39.1286,39.1,39.1215,3000.0
2005-05-27 13:40:00,54.68,54.7,54.67,54.7,3400.0,39.1072,39.1215,39.1,39.1215,3400.0
2005-05-27 13:45:00,54.7,54.74,54.7,54.74,2200.0,39.1215,39.1501,39.1215,39.1501,2200.0
2005-05-27 13:50:00,54.74,54.77,54.74,54.77,2700.0,39.1501,39.1716,39.1501,39.1716,2700.0
2005-05-27 13:55:00,54.79,54.79,54.76,54.76,1400.0,39.1859,39.1859,39.1644,39.1644,1400.0
2005-05-27 14:00:00,54.75,54.76,54.75,54.76,1200.0,39.1572,39.1644,39.1572,39.1644,1200.0
2005-05-27 14:05:00,54.76,54.77,54.73,54.73,2400.0,39.1644,39.1716,39.1429,39.1429,2400.0
2005-05-27 14:10:00,54.74,54.74,54.74,54.74,400.0,39.1501,39.1501,39.1501,39.1501,400.0
2005-05-27 14:15:00,54.76,54.79,54.76,54.77,1000.0,39.1644,39.1859,39.1644,39.1716,1000.0
2005-05-27 14:20:00,54.78,54.78,54.75,54.76,1600.0,39.1787,39.1787,39.1572,39.1644,1600.0
2005-05-27 14:25:00,54.76,54.78,54.76,54.78,700.0,39.1644,39.1787,39.1644,39.1787,700.0
2005-05-27 14:30:00,54.8,54.81,54.8,54.8,2400.0,39.193,39.2002,39.193,39.193,2400.0
2005-05-27 14:35:00,54.81,54.81,54.77,54.77,2500.0,39.2002,39.2002,39.1716,39.1716,2500.0
2005-05-27 14:40:00,54.75,54.76,54.75,54.75,3500.0,39.1572,39.1644,39.1572,39.1572,3500.0
2005-05-27 14:45:00,54.75,54.76,54.75,54.75,2100.0,39.1572,39.1644,39.1572,39.1572,2100.0
2005-05-27 14:50:00,54.77,54.77,54.75,54.75,2300.0,39.1716,39.1716,39.1572,39.1572,2300.0
2005-05-27 14:55:00,54.76,54.77,54.76,54.77,900.0,39.1644,39.1716,39.1644,39.1716,900.0
2005-05-27 15:00:00,54.76,54.8,54.76,54.79,4700.0,39.1644,39.193,39.1644,39.1859,4700.0
2005-05-27 15:05:00,54.79,54.83,54.79,54.83,4900.0,39.1859,39.2145,39.1859,39.2145,4900.0
2005-05-27 15:10:00,54.81,54.85,54.8,54.8,5600.0,39.2002,39.2288,39.193,39.193,5600.0
2005-05-27 15:15:00,54.8,54.84,54.8,54.82,3200.0,39.193,39.2216,39.193,39.2073,3200.0
2005-05-27 15:20:00,54.83,54.87,54.83,54.85,5800.0,39.2145,39.2431,39.2145,39.2288,5800.0
2005-05-27 15:25:00,54.85,54.88,54.85,54.87,4900.0,39.2288,39.2502,39.2288,39.2431,4900.0
2005-05-27 15:30:00,54.87,54.87,54.83,54.84,5000.0,39.2431,39.2431,39.2145,39.2216,5000.0
2005-05-27 15:35:00,54.84,54.92,54.84,54.91,11400.0,39.2216,39.2788,39.2216,39.2717,11400.0
2005-05-27 15:40:00,54.9,54.94,54.89,54.91,8000.0,39.2645,39.2931,39.2574,39.2717,8000.0
2005-05-27 15:45:00,54.91,54.91,54.88,54.88,4200.0,39.2717,39.2717,39.2502,39.2502,4200.0
2005-05-27 15:50:00,54.87,54.87,54.68,54.7,8900.0,39.2431,39.2431,39.1072,39.1215,8900.0
2005-05-27 15:55:00,54.7,54.81,54.7,54.77,11200.0,39.1215,39.2002,39.1215,39.1716,11200.0
2005-05-31 09:30:00,54.57,54.71,54.57,54.69,11400.0,39.0285,39.1286,39.0285,39.1143,11400.0
2005-05-31 09:35:00,54.67,54.7,54.6,54.65,1700.0,39.1,39.1215,39.05,39.0857,1700.0
2005-05-31 09:40:00,54.61,54.61,54.47,54.47,3400.0,39.0571,39.0571,38.957,38.957,3400.0
2005-05-31 09:45:00,54.47,54.48,54.4,54.4,2500.0,38.957,38.9641,38.9069,38.9069,2500.0
2005-05-31 09:50:00,54.4,54.49,54.35,54.4,1900.0,38.9069,38.9713,38.8712,38.9069,1900.0
2005-05-31 09:55:00,54.35,54.4,54.3,54.3,4900.0,38.8712,38.9069,38.8354,38.8354,4900.0
2005-05-31 10:00:00,54.3,54.4,54.3,54.36,2600.0,38.8354,38.9069,38.8354,38.8783,2600.0
2005-05-31 10:05:00,54.34,54.34,54.3,54.33,2000.0,38.864,38.864,38.8354,38.8569,2000.0
2005-05-31 10:10:00,54.31,54.34,54.3,54.32,1300.0,38.8426,38.864,38.8354,38.8497,1300.0
2005-05-31 10:15:00,54.33,54.36,54.31,54.36,1800.0,38.8569,38.8783,38.8426,38.8783,1800.0
2005-05-31 10:20:00,54.34,54.36,54.3,54.32,3000.0,38.864,38.8783,38.8354,38.8497,3000.0
2005-05-31 10:25:00,54.32,54.43,54.32,54.43,1300.0,38.8497,38.9284,38.8497,38.9284,1300.0
2005-05-31 10:30:00,54.4,54.45,54.34,54.34,3300.0,38.9069,38.9427,38.864,38.864,3300.0
2005-05-31 10:35:00,54.36,54.41,54.36,54.41,1900.0,38.8783,38.9141,38.8783,38.9141,1900.0
2005-05-31 10:40:00,54.41,54.5,54.41,54.5,1800.0,38.9141,38.9784,38.9141,38.9784,1800.0
2005-05-31 10:45:00,54.5,54.53,54.49,54.49,7900.0,38.9784,38.9999,38.9713,38.9713,7900.0
2005-05-31 10:50:00,54.53,54.53,54.51,54.52,1700.0,38.9999,38.9999,38.9856,38.9928,1700.0
2005-05-31 10:55:00,54.51,54.53,54.46,54.47,5100.0,38.9856,38.9999,38.9498,38.957,5100.0
2005-05-31 11:00:00,54.47,54.51,54.42,54.49,7500.0,38.957,38.9856,38.9212,38.9713,7500.0
2005-05-31 11:05:00,54.47,54.49,54.4,54.4,6800.0,38.957,38.9713,38.9069,38.9069,6800.0
2005-05-31 11:10:00,54.4,54.47,54.4,54.47,3700.0,38.9069,38.957,38.9069,38.957,3700.0
2005-05-31 11:15:00,54.47,54.49,54.46,54.49,2600.0,38.957,38.9713,38.9498,38.9713,2600.0
2005-05-31 11:20:00,54.48,54.57,54.46,54.55,6600.0,38.9641,39.0285,38.9498,39.0142,6600.0
2005-05-31 11:25:00,54.55,54.6,54.53,54.59,4400.0,39.0142,39.05,38.9999,39.0428,4400.0
2005-05-31 11:30:00,54.57,54.58,54.56,54.56,3100.0,39.0285,39.0357,39.0214,39.0214,3100.0
2005-05-31 11:35:00,54.53,54.57,54.52,54.53,6300.0,38.9999,39.0285,38.9928,38.9999,6300.0
2005-05-31 11:40:00,54.54,54.57,54.5,54.57,1900.0,39.0071,39.0285,38.9784,39.0285,1900.0
2005-05-31 11:45:00,54.53,54.53,54.52,54.53,1800.0,38.9999,38.9999,38.9928,38.9999,1800.0
2005-05-31 11:50:00,54.53,54.53,54.52,54.53,1400.0,38.9999,38.9999,38.9928,38.9999,1400.0
2005-05-31 11:55:00,54.53,54.56,54.53,54.55,3600.0,38.9999,39.0214,38.9999,39.0142,3600.0
2005-05-31 12:00:00,54.55,54.55,54.51,54.51,2300.0,39.0142,39.0142,38.9856,38.9856,2300.0
2005-05-31 12:05:00,54.5,54.54,54.5,54.53,3900.0,38.9784,39.0071,38.9784,38.9999,3900.0
2005-05-31 12:10:00,54.55,54.55,54.46,54.46,8200.0,39.0142,39.0142,38.9498,38.9498,8200.0
2005-05-31 12:15:00,54.46,54.47,54.45,54.45,3600.0,38.9498,38.957,38.9427,38.9427,3600.0
2005-05-31 12:20:00,54.45,54.51,54.45,54.49,2300.0,38.9427,38.9856,38.9427,38.9713,2300.0
2005-05-31 12:25:00,54.48,54.55,54.46,54.5,9200.0,38.9641,39.0142,38.9498,38.9784,9200.0
2005-05-31 12:30:00,54.54,54.54,54.47,54.49,3400.0,39.0071,39.0071,38.957,38.9713,3400.0
2005-05-31 12:35:00,54.5,54.52,54.45,54.48,5300.0,38.9784,38.9928,38.9427,38.9641,5300.0
2005-05-31 12:40:00,54.5,54.52,54.47,54.48,1400.0,38.9784,38.9928,38.957,38.9641,1400.0
2005-05-31 12:45:00,54.48,54.5,54.48,54.48,1000.0,38.9641,38.9784,38.9641,38.9641,1000.0
2005-05-31 12:50:00,54.47,54.48,54.47,54.47,2100.0,38.957,38.9641,38.957,38.957,2100.0
2005-05-31 12:55:00,54.49,54.49,54.46,54.48,3500.0,38.9713,38.9713,38.9498,38.9641,3500.0
2005-05-31 13:00:00,54.48,54.48,54.46,54.46,1800.0,38.9641,38.9641,38.9498,38.9498,1800.0
2005-05-31 13:05:00,54.46,54.46,54.45,54.45,3000.0,38.9498,38.9498,38.9427,38.9427,3000.0
2005-05-31 13:10:00,54.46,54.49,54.45,54.45,3900.0,38.9498,38.9713,38.9427,38.9427,3900.0
2005-05-31 13:15:00,54.44,54.55,54.43,54.51,6200.0,38.9355,39.0142,38.9284,38.9856,6200.0
2005-05-31 13:20:00,54.51,54.52,54.49,54.49,3400.0,38.9856,38.9928,38.9713,38.9713,3400.0
2005-05-31 13:25:00,54.46,54.53,54.46,54.49,2000.0,38.9498,38.9999,38.9498,38.9713,2000.0
2005-05-31 13:30:00,54.55,54.55,54.48,54.48,800.0,39.0142,39.0142,38.9641,38.9641,800.0
2005-05-31 13:35:00,54.45,54.45,54.44,54.44,1300.0,38.9427,38.9427,38.9355,38.9355,1300.0
2005-05-31 13:40:00,54.45,54.47,54.44,54.47,1300.0,38.9427,38.957,38.9355,38.957,1300.0
2005-05-31 13:45:00,54.47,54.47,54.43,54.44,2400.0,38.957,38.957,38.9284,38.9355,2400.0
2005-05-31 13:50:00,54.44,54.58,54.44,54.58,2600.0,38.9355,39.0357,38.9355,39.0357,2600.0
2005-05-31 13:55:00,54.53,54.53,54.5,54.5,8900.0,38.9999,38.9999,38.9784,38.9784,8900.0
2005-05-31 14:00:00,54.5,54.56,54.47,54.47,2100.0,38.9784,39.0214,38.957,38.957,2100.0
2005-05-31 14:05:00,54.44,54.49,54.43,54.43,8500.0,38.9355,38.9713,38.9284,38.9284,8500.0
2005-05-31 14:10:00,54.42,54.42,54.4,54.4,5500.0,38.9212,38.9212,38.9069,38.9069,5500.0
2005-05-31 14:15:00,54.4,54.46,54.4,54.41,1500.0,38.9069,38.9498,38.9069,38.9141,1500.0
2005-05-31 14:20:00,54.45,54.51,54.45,54.48,5600.0,38.9427,38.9856,38.9427,38.9641,5600.0
2005-05-31 14:25:00,54.48,54.53,54.48,54.53,3000.0,38.9641,38.9999,38.9641,38.9999,3000.0
2005-05-31 14:30:00,54.53,54.53,54.49,54.51,5000.0,38.9999,38.9999,38.9713,38.9856,5000.0
2005-05-31 14:35:00,54.51,54.6,54.51,54.59,5700.0,38.9856,39.05,38.9856,39.0428,5700.0
2005-05-31 14:40:00,54.59,54.6,54.58,54.6,2200.0,39.0428,39.05,39.0357,39.05,2200.0
2005-05-31 14:45:00,54.6,54.61,54.56,54.61,4500.0,39.05,39.0571,39.0214,39.0571,4500.0
2005-05-31 14:50:00,54.61,54.61,54.6,54.61,1900.0,39.0571,39.0571,39.05,39.0571,1900.0
2005-05-31 14:55:00,54.62,54.63,54.62,54.63,2100.0,39.0643,39.0714,39.0643,39.0714,2100.0
2005-05-31 15:00:00,54.64,54.67,54.63,54.67,8600.0,39.0786,39.1,39.0714,39.1,8600.0
2005-05-31 15:05:00,54.66,54.71,54.66,54.67,3600.0,39.0929,39.1286,39.0929,39.1,3600.0
2005-05-31 15:10:00,54.68,54.68,54.66,54.68,1100.0,39.1072,39.1072,39.0929,39.1072,1100.0
2005-05-31 15:15:00,54.68,54.73,54.66,54.72,4300.0,39.1072,39.1429,39.0929,39.1358,4300.0
2005-05-31 15:20:00,54.71,54.72,54.7,54.7,4100.0,39.1286,39.1358,39.1215,39.1215,4100.0
2005-05-31 15:25:00,54.7,54.7,54.65,54.65,3100.0,39.1215,39.1215,39.0857,39.0857,3100.0
2005-05-31 15:30:00,54.65,54.65,54.59,54.6,13000.0,39.0857,39.0857,39.0428,39.05,13000.0
2005-05-31 15:35:00,54.59,54.59,54.5,54.5,8000.0,39.0428,39.0428,38.9784,38.9784,8000.0
2005-05-31 15:40:00,54.49,54.55,54.48,54.49,8300.0,38.9713,39.0142,38.9641,38.9713,8300.0
2005-05-31 15:45:00,54.49,54.5,54.45,54.5,13000.0,38.9713,38.9784,38.9427,38.9784,13000.0
2005-05-31 15:50:00,54.5,54.56,54.5,54.56,5700.0,38.9784,39.0214,38.9784,39.0214,5700.0
2005-05-31 15:55:00,54.56,54.61,54.47,54.47,15300.0,39.0214,39.0571,38.957,38.957,15300.0
2005-06-01 09:30:00,54.13,54.17,54.05,54.05,12500.0,38.7138,38.7424,38.6566,38.6566,12500.0
2005-06-01 09:35:00,54.11,54.14,54.08,54.14,3800.0,38.6995,38.721,38.6781,38.721,3800.0
2005-06-01 09:40:00,54.14,54.24,54.04,54.15,7400.0,38.721,38.7925,38.6495,38.7281,7400.0
2005-06-01 09:45:00,54.15,54.19,54.08,54.19,4900.0,38.7281,38.7567,38.6781,38.7567,4900.0
2005-06-01 09:50:00,54.2,54.2,54.15,54.15,2100.0,38.7639,38.7639,38.7281,38.7281,2100.0
2005-06-01 09:55:00,54.13,54.23,54.11,54.23,7700.0,38.7138,38.7853,38.6995,38.7853,7700.0
2005-06-01 10:00:00,54.3,54.36,54.3,54.35,7600.0,38.8354,38.8783,38.8354,38.8712,7600.0
2005-06-01 10:05:00,54.4,54.5,54.4,54.5,4600.0,38.9069,38.9784,38.9069,38.9784,4600.0
2005-06-01 10:10:00,54.49,54.5,54.49,54.5,1400.0,38.9713,38.9784,38.9713,38.9784,1400.0
2005-06-01 10:15:00,54.51,54.61,54.51,54.58,6900.0,38.9856,39.0571,38.9856,39.0357,6900.0
2005-06-01 10:20:00,54.61,54.68,54.59,54.63,6700.0,39.0571,39.1072,39.0428,39.0714,6700.0
2005-06-01 10:25:00,54.62,54.65,54.52,54.65,7200.0,39.0643,39.0857,38.9928,39.0857,7200.0
2005-06-01 10:30:00,54.66,54.78,54.64,54.65,7200.0,39.0929,39.1787,39.0786,39.0857,7200.0
2005-06-01 10:35:00,54.63,54.69,54.6,54.69,8400.0,39.0714,39.1143,39.05,39.1143,8400.0
2005-06-01 10:40:00,54.67,54.71,54.66,54.7,7400.0,39.1,39.1286,39.0929,39.1215,7400.0
2005-06-01 10:45:00,54.69,54.69,54.63,54.68,8500.0,39.1143,39.1143,39.0714,39.1072,8500.0
2005-06-01 10:50:00,54.7,54.8,54.69,54.7,5600.0,39.1215,39.193,39.1143,39.1215,5600.0
2005-06-01 10:55:00,54.71,54.79,54.71,54.75,4500.0,39.1286,39.1859,39.1286,39.1572,4500.0
2005-06-01 11:00:00,54.74,54.77,54.73,54.76,7500.0,39.1501,39.1716,39.1429,39.1644,7500.0
2005-06-01 11:05:00,54.74,54.75,54.72,54.72,3800.0,39.1501,39.1572,39.1358,39.1358,3800.0
2005-06-01 11:10:00,54.69,54.76,54.69,54.74,8000.0,39.1143,39.1644,39.1143,39.1501,8000.0
2005-06-01 11:15:00,54.74,54.89,54.73,54.77,9600.0,39.1501,39.2574,39.1429,39.1716,9600.0
2005-06-01 11:20:00,54.75,54.78,54.72,54.72,7900.0,39.1572,39.1787,39.1358,39.1358,7900.0
2005-06-01 11:25:00,54.72,54.72,54.65,54.66,4100.0,39.1358,39.1358,39.0857,39.0929,4100.0
2005-06-01 11:30:00,54.65,54.7,54.64,54.68,5700.0,39.0857,39.1215,39.0786,39.1072,5700.0
2005-06-01 11:35:00,54.68,54.68,54.6,54.61,1700.0,39.1072,39.1072,39.05,39.0571,1700.0
2005-06-01 11:40:00,54.63,54.63,54.57,54.58,4500.0,39.0714,39.0714,39.0285,39.0357,4500.0
2005-06-01 11:45:00,54.58,54.6,54.56,54.59,5000.0,39.0357,39.05,39.0214,39.0428,5000.0
2005-06-01 11:50:00,54.58,54.71,54.58,54.69,11800.0,39.0357,39.1286,39.0357,39.1143,11800.0
2005-06-01 11:55:00,54.69,54.69,54.67,54.67,2200.0,39.1143,39.1143,39.1,39.1,2200.0
2005-06-01 12:00:00,54.68,54.69,54.67,54.67,25700.0,39.1072,39.1143,39.1,39.1,25700.0
2005-06-01 12:05:00,54.66,54.66,54.55,54.55,10700.0,39.0929,39.0929,39.0142,39.0142,10700.0
2005-06-01 12:10:00,54.57,54.59,54.5,54.51,4500.0,39.0285,39.0428,38.9784,38.9856,4500.0
2005-06-01 12:15:00,54.53,54.55,54.51,54.51,1800.0,38.9999,39.0142,38.9856,38.9856,1800.0
2005-06-01 12:20:00,54.51,54.57,54.51,54.52,2200.0,38.9856,39.0285,38.9856,38.9928,2200.0
2005-06-01 12:25:00,54.54,54.61,54.54,54.61,1200.0,39.0071,39.0571,39.0071,39.0571,1200.0
2005-06-01 12:30:00,54.61,54.66,54.6,54.64,6200.0,39.0571,39.0929,39.05,39.0786,6200.0
2005-06-01 12:35:00,54.63,54.65,54.62,54.62,1100.0,39.0714,39.0857,39.0643,39.0643,1100.0
2005-06-01 12:40:00,54.64,54.64,54.61,54.61,1100.0,39.0786,39.0786,39.0571,39.0571,1100.0
2005-06-01 12:45:00,54.61,54.66,54.61,54.65,2000.0,39.0571,39.0929,39.0571,39.0857,2000.0
2005-06-01 12:50:00,54.64,54.66,54.62,54.66,1800.0,39.0786,39.0929,39.0643,39.0929,1800.0
2005-06-01 12:55:00,54.66,54.69,54.66,54.69,7400.0,39.0929,39.1143,39.0929,39.1143,7400.0
2005-06-01 13:00:00,54.69,54.71,54.69,54.71,1900.0,39.1143,39.1286,39.1143,39.1286,1900.0
2005-06-01 13:05:00,54.71,54.73,54.7,54.72,3500.0,39.1286,39.1429,39.1215,39.1358,3500.0
2005-06-01 13:10:00,54.71,54.71,54.68,54.69,2400.0,39.1286,39.1286,39.1072,39.1143,2400.0
2005-06-01 13:15:00,54.72,54.72,54.66,54.66,2700.0,39.1358,39.1358,39.0929,39.0929,2700.0
2005-06-01 13:20:00,54.68,54.72,54.68,54.72,1200.0,39.1072,39.1358,39.1072,39.1358,1200.0
2005-06-01 13:25:00,54.72,54.72,54.72,54.72,500.0,39.1358,39.1358,39.1358,39.1358,500.0
2005-06-01 13:30:00,54.73,54.74,54.73,54.73,600.0,39.1429,39.1501,39.1429,39.1429,600.0
2005-06-01 13:35:00,54.74,54.75,54.68,54.68,5700.0,39.1501,39.1572,39.1072,39.1072,5700.0
2005-06-01 13:40:00,54.68,54.7,54.67,54.67,700.0,39.1072,39.1215,39.1,39.1,700.0
2005-06-01 13:45:00,54.69,54.69,54.67,54.69,3800.0,39.1143,39.1143,39.1,39.1143,3800.0
2005-06-01 13:50:00,54.7,54.73,54.7,54.71,2800.0,39.1215,39.1429,39.1215,39.1286,2800.0
2005-06-01 13:55:00,54.74,54.77,54.74,54.77,200.0,39.1501,39.1716,39.1501,39.1716,200.0
2005-06-01 14:00:00,54.79,54.79,54.76,54.76,2100.0,39.1859,39.1859,39.1644,39.1644,2100.0
2005-06-01 14:05:00,54.76,54.76,54.7,54.71,3600.0,39.1644,39.1644,39.1215,39.1286,3600.0
2005-06-01 14:10:00,54.69,54.69,54.67,54.68,2500.0,39.1143,39.1143,39.1,39.1072,2500.0
2005-06-01 14:15:00,54.66,54.66,54.5,54.55,13500.0,39.0929,39.0929,38.9784,39.0142,13500.0
2005-06-01 14:20:00,54.55,54.58,54.53,54.57,5300.0,39.0142,39.0357,38.9999,39.0285,5300.0
2005-06-01 14:25:00,54.61,54.61,54.57,54.59,3300.0,39.0571,39.0571,39.0285,39.0428,3300.0
2005-06-01 14:30:00,54.58,54.65,54.58,54.64,1700.0,39.0357,39.0857,39.0357,39.0786,1700.0
2005-06-01 14:35:00,54.64,54.65,54.6,54.6,16800.0,39.0786,39.0857,39.05,39.05,16800.0
2005-06-01 14:40:00,54.64,54.64,54.51,54.56,14100.0,39.0786,39.0786,38.9856,39.0214,14100.0
2005-06-01 14:45:00,54.54,54.54,54.41,54.41,13700.0,39.0071,39.0071,38.9141,38.9141,13700.0
2005-06-01 14:50:00,54.4,54.46,54.4,54.45,2700.0,38.9069,38.9498,38.9069,38.9427,2700.0
2005-06-01 14:55:00,54.45,54.48,54.39,54.48,6200.0,38.9427,38.9641,38.8998,38.9641,6200.0
2005-06-01 15:00:00,54.49,54.57,54.49,54.56,3400.0,38.9713,39.0285,38.9713,39.0214,3400.0
2005-06-01 15:05:00,54.56,54.56,54.55,54.55,2700.0,39.0214,39.0214,39.0142,39.0142,2700.0
2005-06-01 15:10:00,54.54,54.54,54.5,54.5,4000.0,39.0071,39.0071,38.9784,38.9784,4000.0
2005-06-01 15:15:00,54.49,54.52,54.47,54.51,3700.0,38.9713,38.9928,38.957,38.9856,3700.0
2005-06-01 15:20:00,54.5,54.58,54.5,54.57,4900.0,38.9784,39.0357,38.9784,39.0285,4900.0
2005-06-01 15:25:00,54.57,54.58,54.56,54.58,5500.0,39.0285,39.0357,39.0214,39.0357,5500.0
2005-06-01 15:30:00,54.58,54.7,54.58,54.69,3500.0,39.0357,39.1215,39.0357,39.1143,3500.0
2005-06-01 15:35:00,54.7,54.7,54.67,54.67,6900.0,39.1215,39.1215,39.1,39.1,6900.0
2005-06-01 15:40:00,54.68,54.74,54.68,54.69,4300.0,39.1072,39.1501,39.1072,39.1143,4300.0
2005-06-01 15:45:00,54.7,54.78,54.7,54.78,7600.0,39.1215,39.1787,39.1215,39.1787,7600.0
2005-06-01 15:50:00,54.78,54.78,54.78,54.78,0.0,39.1787,39.1787,39.1787,39.1787,0.0
2005-06-01 15:55:00,54.78,54.78,54.78,54.78,0.0,39.1787,39.1787,39.1787,39.1787,0.0
2005-06-02 09:30:00,54.53,54.53,54.25,54.25,7100.0,38.9999,38.9999,38.7996,38.7996,7100.0
2005-06-02 09:35:00,54.2,54.3,54.2,54.27,3300.0,38.7639,38.8354,38.7639,38.814,3300.0
2005-06-02 09:40:00,54.27,54.4,54.27,54.4,3500.0,38.814,38.9069,38.814,38.9069,3500.0
2005-06-02 09:45:00,54.4,54.57,54.4,54.41,16400.0,38.9069,39.0285,38.9069,38.9141,16400.0
2005-06-02 09:50:00,54.47,54.5,54.36,54.5,3800.0,38.957,38.9784,38.8783,38.9784,3800.0
2005-06-02 09:55:00,54.51,54.54,54.5,54.54,9100.0,38.9856,39.0071,38.9784,39.0071,9100.0
2005-06-02 10:00:00,54.54,54.61,54.5,54.53,8900.0,39.0071,39.0571,38.9784,38.9999,8900.0
2005-06-02 10:05:00,54.51,54.54,54.5,54.5,12700.0,38.9856,39.0071,38.9784,38.9784,12700.0
2005-06-02 10:10:00,54.5,54.5,54.34,54.44,20200.0,38.9784,38.9784,38.864,38.9355,20200.0
2005-06-02 10:15:00,54.45,54.46,54.41,54.41,1200.0,38.9427,38.9498,38.9141,38.9141,1200.0
2005-06-02 10:20:00,54.43,54.45,54.41,54.41,2500.0,38.9284,38.9427,38.9141,38.9141,2500.0
2005-06-02 10:25:00,54.4,54.49,54.39,54.45,2700.0,38.9069,38.9713,38.8998,38.9427,2700.0
2005-06-02 10:30:00,54.48,54.6,54.44,54.44,5600.0,38.9641,39.05,38.9355,38.9355,5600.0
2005-06-02 10:35:00,54.43,54.47,54.43,54.45,3500.0,38.9284,38.957,38.9284,38.9427,3500.0
2005-06-02 10:40:00,54.46,54.54,54.44,54.51,6700.0,38.9498,39.0071,38.9355,38.9856,6700.0
2005-06-02 10:45:00,54.51,54.54,54.48,54.51,3200.0,38.9856,39.0071,38.9641,38.9856,3200.0
2005-06-02 10:50:00,54.48,54.5,54.44,54.45,3300.0,38.9641,38.9784,38.9355,38.9427,3300.0
2005-06-02 10:55:00,54.44,54.45,54.4,54.4,5300.0,38.9355,38.9427,38.9069,38.9069,5300.0
2005-06-02 11:00:00,54.4,54.45,54.4,54.43,4400.0,38.9069,38.9427,38.9069,38.9284,4400.0
2005-06-02 11:05:00,54.42,54.46,54.41,54.43,1600.0,38.9212,38.9498,38.9141,38.9284,1600.0
2005-06-02 11:10:00,54.45,54.46,54.42,54.42,3700.0,38.9427,38.9498,38.9212,38.9212,3700.0
2005-06-02 11:15:00,54.42,54.47,54.42,54.45,1800.0,38.9212,38.957,38.9212,38.9427,1800.0
2005-06-02 11:20:00,54.43,54.44,54.39,54.4,16400.0,38.9284,38.9355,38.8998,38.9069,16400.0
2005-06-02 11:25:00,54.4,54.4,54.38,54.38,2000.0,38.9069,38.9069,38.8926,38.8926,2000.0
2005-06-02 11:30:00,54.38,54.39,54.36,54.39,4100.0,38.8926,38.8998,38.8783,38.8998,4100.0
2005-06-02 11:35:00,54.37,54.47,54.37,54.46,3900.0,38.8855,38.957,38.8855,38.9498,3900.0
2005-06-02 11:40:00,54.48,54.55,54.48,54.49,5300.0,38.9641,39.0142,38.9641,38.9713,5300.0
2005-06-02 11:45:00,54.48,54.49,54.44,54.44,3300.0,38.9641,38.9713,38.9355,38.9355,3300.0
2005-06-02 11:50:00,54.43,54.44,54.41,54.42,3500.0,38.9284,38.9355,38.9141,38.9212,3500.0
2005-06-02 11:55:00,54.41,54.51,54.41,54.51,4200.0,38.9141,38.9856,38.9141,38.9856,4200.0
2005-06-02 12:00:00,54.5,54.6,54.5,54.6,4500.0,38.9784,39.05,38.9784,39.05,4500.0
2005-06-02 12:05:00,54.62,54.67,54.62,54.63,2000.0,39.0643,39.1,39.0643,39.0714,2000.0
2005-06-02 12:10:00,54.62,54.62,54.58,54.58,1000.0,39.0643,39.0643,39.0357,39.0357,1000.0
2005-06-02 12:15:00,54.53,54.6,54.53,54.6,1400.0,38.9999,39.05,38.9999,39.05,1400.0
2005-06-02 12:20:00,54.57,54.57,54.5,54.56,2700.0,39.0285,39.0285,38.9784,39.0214,2700.0
2005-06-02 12:25:00,54.55,54.55,54.51,54.51,1600.0,39.0142,39.0142,38.9856,38.9856,1600.0
2005-06-02 12:30:00,54.5,54.54,54.5,54.51,3600.0,38.9784,39.0071,38.9784,38.9856,3600.0
2005-06-02 12:35:00,54.5,54.5,54.46,54.47,2800.0,38.9784,38.9784,38.9498,38.957,2800.0
2005-06-02 12:40:00,54.47,54.58,54.47,54.52,4400.0,38.957,39.0357,38.957,38.9928,4400.0
2005-06-02 12:45:00,54.52,54.52,54.47,54.5,4100.0,38.9928,38.9928,38.957,38.9784,4100.0
2005-06-02 12:50:00,54.48,54.54,54.48,54.52,2400.0,38.9641,39.0071,38.9641,38.9928,2400.0
2005-06-02 12:55:00,54.49,54.56,54.49,54.54,1700.0,38.9713,39.0214,38.9713,39.0071,1700.0
2005-06-02 13:00:00,54.54,54.55,54.54,54.55,1100.0,39.0071,39.0142,39.0071,39.0142,1100.0
2005-06-02 13:05:00,54.56,54.59,54.53,54.59,1700.0,39.0214,39.0428,38.9999,39.0428,1700.0
2005-06-02 13:10:00,54.59,54.6,54.56,54.56,2100.0,39.0428,39.05,39.0214,39.0214,2100.0
2005-06-02 13:15:00,54.54,54.57,54.54,54.57,1600.0,39.0071,39.0285,39.0071,39.0285,1600.0
2005-06-02 13:20:00,54.57,54.58,54.56,54.56,2300.0,39.0285,39.0357,39.0214,39.0214,2300.0
2005-06-02 13:25:00,54.56,54.56,54.55,54.55,1300.0,39.0214,39.0214,39.0142,39.0142,1300.0
2005-06-02 13:30:00,54.55,54.55,54.5,54.5,3300.0,39.0142,39.0142,38.9784,38.9784,3300.0
2005-06-02 13:35:00,54.5,54.53,54.5,54.5,3500.0,38.9784,38.9999,38.9784,38.9784,3500.0
2005-06-02 13:40:00,54.5,54.5,54.43,54.43,4700.0,38.9784,38.9784,38.9284,38.9284,4700.0
2005-06-02 13:45:00,54.45,54.47,54.43,54.47,2500.0,38.9427,38.957,38.9284,38.957,2500.0
2005-06-02 13:50:00,54.46,54.51,54.45,54.51,2500.0,38.9498,38.9856,38.9427,38.9856,2500.0
2005-06-02 13:55:00,54.5,54.5,54.47,54.47,1000.0,38.9784,38.9784,38.957,38.957,1000.0
2005-06-02 14:00:00,54.46,54.5,54.45,54.5,3000.0,38.9498,38.9784,38.9427,38.9784,3000.0
2005-06-02 14:05:00,54.5,54.5,54.45,54.46,4800.0,38.9784,38.9784,38.9427,38.9498,4800.0
2005-06-02 14:10:00,54.45,54.46,54.45,54.45,7400.0,38.9427,38.9498,38.9427,38.9427,7400.0
2005-06-02 14:15:00,54.5,54.52,54.47,54.52,13000.0,38.9784,38.9928,38.957,38.9928,13000.0
2005-06-02 14:20:00,54.51,54.54,54.51,54.51,1700.0,38.9856,39.0071,38.9856,38.9856,1700.0
2005-06-02 14:25:00,54.49,54.6,54.47,54.6,7200.0,38.9713,39.05,38.957,39.05,7200.0
2005-06-02 14:30:00,54.6,54.61,54.57,54.58,2500.0,39.05,39.0571,39.0285,39.0357,2500.0
2005-06-02 14:35:00,54.58,54.64,54.55,54.55,3300.0,39.0357,39.0786,39.0142,39.0142,3300.0
2005-06-02 14:40:00,54.56,54.63,54.56,54.63,3800.0,39.0214,39.0714,39.0214,39.0714,3800.0
2005-06-02 14:45:00,54.62,54.62,54.6,54.62,3000.0,39.0643,39.0643,39.05,39.0643,3000.0
2005-06-02 14:50:00,54.62,54.73,54.62,54.73,9900.0,39.0643,39.1429,39.0643,39.1429,9900.0
2005-06-02 14:55:00,54.72,54.73,54.61,54.61,2700.0,39.1358,39.1429,39.0571,39.0571,2700.0
2005-06-02 15:00:00,54.61,54.63,54.6,54.63,3400.0,39.0571,39.0714,39.05,39.0714,3400.0
2005-06-02 15:05:00,54.61,54.64,54.59,54.59,4400.0,39.0571,39.0786,39.0428,39.0428,4400.0
2005-06-02 15:10:00,54.57,54.58,54.54,54.58,3200.0,39.0285,39.0357,39.0071,39.0357,3200.0
2005-06-02 15:15:00,54.58,54.59,54.55,54.57,4300.0,39.0357,39.0428,39.0142,39.0285,4300.0
2005-06-02 15:20:00,54.59,54.59,54.55,54.57,3300.0,39.0428,39.0428,39.0142,39.0285,3300.0
2005-06-02 15:25:00,54.57,54.6,54.57,54.6,6500.0,39.0285,39.05,39.0285,39.05,6500.0
2005-06-02 15:30:00,54.61,54.61,54.54,54.54,7000.0,39.0571,39.0571,39.0071,39.0071,7000.0
2005-06-02 15:35:00,54.54,54.55,54.52,54.54,2800.0,39.0071,39.0142,38.9928,39.0071,2800.0
2005-06-02 15:40:00,54.54,54.59,54.54,54.59,4800.0,39.0071,39.0428,39.0071,39.0428,4800.0
2005-06-02 15:45:00,54.61,54.62,54.52,54.53,16600.0,39.0571,39.0643,38.9928,38.9999,16600.0
2005-06-02 15:50:00,54.56,54.58,54.54,54.58,3900.0,39.0214,39.0357,39.0071,39.0357,3900.0
2005-06-02 15:55:00,54.58,54.58,54.52,54.52,7900.0,39.0357,39.0357,38.9928,38.9928,7900.0
2005-06-03 09:30:00,54.54,54.74,54.54,54.74,4700.0,39.0071,39.1501,39.0071,39.1501,4700.0
2005-06-03 09:35:00,54.74,54.74,54.58,54.58,2000.0,39.1501,39.1501,39.0357,39.0357,2000.0
2005-06-03 09:40:00,54.59,54.62,54.31,54.33,4600.0,39.0428,39.0643,38.8426,38.8569,4600.0
2005-06-03 09:45:00,54.33,54.47,54.33,54.47,5300.0,38.8569,38.957,38.8569,38.957,5300.0
2005-06-03 09:50:00,54.44,54.46,54.37,54.46,8000.0,38.9355,38.9498,38.8855,38.9498,8000.0
2005-06-03 09:55:00,54.45,54.47,54.43,54.47,2300.0,38.9427,38.957,38.9284,38.957,2300.0
2005-06-03 10:00:00,54.47,54.49,54.42,54.46,14400.0,38.957,38.9713,38.9212,38.9498,14400.0
2005-06-03 10:05:00,54.46,54.69,54.46,54.55,4400.0,38.9498,39.1143,38.9498,39.0142,4400.0
2005-06-03 10:10:00,54.5,54.58,54.5,54.57,7300.0,38.9784,39.0357,38.9784,39.0285,7300.0
2005-06-03 10:15:00,54.58,54.59,54.56,54.57,3500.0,39.0357,39.0428,39.0214,39.0285,3500.0
2005-06-03 10:20:00,54.56,54.57,54.53,54.54,6800.0,39.0214,39.0285,38.9999,39.0071,6800.0
2005-06-03 10:25:00,54.54,54.56,54.53,54.54,3300.0,39.0071,39.0214,38.9999,39.0071,3300.0
2005-06-03 10:30:00,54.55,54.56,54.55,54.55,2000.0,39.0142,39.0214,39.0142,39.0142,2000.0
2005-06-03 10:35:00,54.55,54.55,54.51,54.51,5700.0,39.0142,39.0142,38.9856,38.9856,5700.0
2005-06-03 10:40:00,54.51,54.53,54.51,54.53,7300.0,38.9856,38.9999,38.9856,38.9999,7300.0
2005-06-03 10:45:00,54.53,54.54,54.52,54.52,2300.0,38.9999,39.0071,38.9928,38.9928,2300.0
2005-06-03 10:50:00,54.54,54.58,54.53,54.57,4500.0,39.0071,39.0357,38.9999,39.0285,4500.0
2005-06-03 10:55:00,54.55,54.57,54.52,54.52,3500.0,39.0142,39.0285,38.9928,38.9928,3500.0
2005-06-03 11:00:00,54.52,54.55,54.51,54.55,5400.0,38.9928,39.0142,38.9856,39.0142,5400.0
2005-06-03 11:05:00,54.54,54.55,54.53,54.55,7400.0,39.0071,39.0142,38.9999,39.0142,7400.0
2005-06-03 11:10:00,54.58,54.59,54.56,54.57,4300.0,39.0357,39.0428,39.0214,39.0285,4300.0
2005-06-03 11:15:00,54.56,54.56,54.5,54.5,5600.0,39.0214,39.0214,38.9784,38.9784,5600.0
2005-06-03 11:20:00,54.5,54.56,54.5,54.53,5500.0,38.9784,39.0214,38.9784,38.9999,5500.0
2005-06-03 11:25:00,54.53,54.6,54.51,54.6,14800.0,38.9999,39.05,38.9856,39.05,14800.0
2005-06-03 11:30:00,54.58,54.6,54.54,54.58,3000.0,39.0357,39.05,39.0071,39.0357,3000.0
2005-06-03 11:35:00,54.57,54.58,54.51,54.53,5100.0,39.0285,39.0357,38.9856,38.9999,5100.0
2005-06-03 11:40:00,54.55,54.59,54.52,54.58,9000.0,39.0142,39.0428,38.9928,39.0357,9000.0
2005-06-03 11:45:00,54.59,54.59,54.58,54.59,7500.0,39.0428,39.0428,39.0357,39.0428,7500.0
2005-06-03 11:50:00,54.57,54.6,54.56,54.57,12000.0,39.0285,39.05,39.0214,39.0285,12000.0
2005-06-03 11:55:00,54.57,54.63,54.54,54.54,6300.0,39.0285,39.0714,39.0071,39.0071,6300.0
2005-06-03 12:00:00,54.55,54.56,54.51,54.51,8600.0,39.0142,39.0214,38.9856,38.9856,8600.0
2005-06-03 12:05:00,54.51,54.53,54.5,54.52,28900.0,38.9856,38.9999,38.9784,38.9928,28900.0
2005-06-03 12:10:00,54.51,54.52,54.5,54.5,10700.0,38.9856,38.9928,38.9784,38.9784,10700.0
2005-06-03 12:15:00,54.5,54.56,54.5,54.52,7400.0,38.9784,39.0214,38.9784,38.9928,7400.0
2005-06-03 12:20:00,54.52,54.55,54.52,54.54,1600.0,38.9928,39.0142,38.9928,39.0071,1600.0
2005-06-03 12:25:00,54.54,54.55,54.51,54.53,4700.0,39.0071,39.0142,38.9856,38.9999,4700.0
2005-06-03 12:30:00,54.55,54.55,54.51,54.53,2000.0,39.0142,39.0142,38.9856,38.9999,2000.0
2005-06-03 12:35:00,54.54,54.61,54.53,54.6,6700.0,39.0071,39.0571,38.9999,39.05,6700.0
2005-06-03 12:40:00,54.6,54.64,54.59,54.61,5000.0,39.05,39.0786,39.0428,39.0571,5000.0
2005-06-03 12:45:00,54.61,54.61,54.58,54.58,3900.0,39.0571,39.0571,39.0357,39.0357,3900.0
2005-06-03 12:50:00,54.58,54.6,54.57,54.58,7400.0,39.0357,39.05,39.0285,39.0357,7400.0
2005-06-03 12:55:00,54.59,54.61,54.58,54.6,5100.0,39.0428,39.0571,39.0357,39.05,5100.0
2005-06-03 13:00:00,54.6,54.6,54.52,54.52,4400.0,39.05,39.05,38.9928,38.9928,4400.0
2005-06-03 13:05:00,54.52,54.53,54.51,54.52,4400.0,38.9928,38.9999,38.9856,38.9928,4400.0
2005-06-03 13:10:00,54.52,54.55,54.51,54.53,3900.0,38.9928,39.0142,38.9856,38.9999,3900.0
2005-06-03 13:15:00,54.52,54.55,54.51,54.51,4500.0,38.9928,39.0142,38.9856,38.9856,4500.0
2005-06-03 13:20:00,54.52,54.54,54.51,54.51,3300.0,38.9928,39.0071,38.9856,38.9856,3300.0
2005-06-03 13:25:00,54.51,54.53,54.5,54.53,12300.0,38.9856,38.9999,38.9784,38.9999,12300.0
2005-06-03 13:30:00,54.51,54.52,54.51,54.52,3700.0,38.9856,38.9928,38.9856,38.9928,3700.0
2005-06-03 13:35:00,54.52,54.52,54.5,54.5,5000.0,38.9928,38.9928,38.9784,38.9784,5000.0
2005-06-03 13:40:00,54.5,54.52,54.5,54.51,3000.0,38.9784,38.9928,38.9784,38.9856,3000.0
2005-06-03 13:45:00,54.52,54.53,54.51,54.51,1800.0,38.9928,38.9999,38.9856,38.9856,1800.0
2005-06-03 13:50:00,54.51,54.55,54.5,54.55,6700.0,38.9856,39.0142,38.9784,39.0142,6700.0
2005-06-03 13:55:00,54.53,54.57,54.53,54.53,3100.0,38.9999,39.0285,38.9999,38.9999,3100.0
2005-06-03 14:00:00,54.52,54.52,54.47,54.47,13200.0,38.9928,38.9928,38.957,38.957,13200.0
2005-06-03 14:05:00,54.47,54.47,54.4,54.46,9100.0,38.957,38.957,38.9069,38.9498,9100.0
2005-06-03 14:10:00,54.47,54.51,54.47,54.5,6800.0,38.957,38.9856,38.957,38.9784,6800.0
2005-06-03 14:15:00,54.51,54.63,54.5,54.63,15800.0,38.9856,39.0714,38.9784,39.0714,15800.0
2005-06-03 14:20:00,54.64,54.64,54.54,54.54,5600.0,39.0786,39.0786,39.0071,39.0071,5600.0
2005-06-03 14:25:00,54.53,54.53,54.5,54.52,5100.0,38.9999,38.9999,38.9784,38.9928,5100.0
2005-06-03 14:30:00,54.5,54.52,54.5,54.52,3400.0,38.9784,38.9928,38.9784,38.9928,3400.0
2005-06-03 14:35:00,54.52,54.55,54.52,54.55,3400.0,38.9928,39.0142,38.9928,39.0142,3400.0
2005-06-03 14:40:00,54.55,54.57,54.55,54.57,5300.0,39.0142,39.0285,39.0142,39.0285,5300.0
2005-06-03 14:45:00,54.58,54.59,54.56,54.58,7800.0,39.0357,39.0428,39.0214,39.0357,7800.0
2005-06-03 14:50:00,54.58,54.6,54.51,54.51,7400.0,39.0357,39.05,38.9856,38.9856,7400.0
2005-06-03 14:55:00,54.52,54.6,54.52,54.59,7900.0,38.9928,39.05,38.9928,39.0428,7900.0
2005-06-03 15:00:00,54.59,54.59,54.57,54.57,4000.0,39.0428,39.0428,39.0285,39.0285,4000.0
2005-06-03 15:05:00,54.58,54.63,54.58,54.63,6300.0,39.0357,39.0714,39.0357,39.0714,6300.0
2005-06-03 15:10:00,54.63,54.64,54.63,54.63,8900.0,39.0714,39.0786,39.0714,39.0714,8900.0
2005-06-03 15:15:00,54.64,54.67,54.61,54.67,8000.0,39.0786,39.1,39.0571,39.1,8000.0
2005-06-03 15:20:00,54.69,54.7,54.64,54.64,5000.0,39.1143,39.1215,39.0786,39.0786,5000.0
2005-06-03 15:25:00,54.61,54.61,54.53,54.53,5300.0,39.0571,39.0571,38.9999,38.9999,5300.0
2005-06-03 15:30:00,54.54,54.61,54.53,54.6,5900.0,39.0071,39.0571,38.9999,39.05,5900.0
2005-06-03 15:35:00,54.6,54.7,54.6,54.61,10700.0,39.05,39.1215,39.05,39.0571,10700.0
2005-06-03 15:40:00,54.61,54.63,54.6,54.63,5900.0,39.0571,39.0714,39.05,39.0714,5900.0
2005-06-03 15:45:00,54.63,54.66,54.63,54.64,8300.0,39.0714,39.0929,39.0714,39.0786,8300.0
2005-06-03 15:50:00,54.66,54.66,54.63,54.63,3400.0,39.0929,39.0929,39.0714,39.0714,3400.0
2005-06-03 15:55:00,54.64,54.64,54.59,54.59,5700.0,39.0786,39.0786,39.0428,39.0428,5700.0
2005-06-06 09:30:00,54.45,54.58,54.45,54.58,6100.0,38.9427,39.0357,38.9427,39.0357,6100.0
2005-06-06 09:35:00,54.44,54.44,54.31,54.31,2500.0,38.9355,38.9355,38.8426,38.8426,2500.0
2005-06-06 09:40:00,54.31,54.31,54.0,54.0,8800.0,38.8426,38.8426,38.6208,38.6208,8800.0
2005-06-06 09:45:00,54.0,54.01,53.83,53.84,18200.0,38.6208,38.628,38.4993,38.5064,18200.0
2005-06-06 09:50:00,53.87,54.02,53.87,54.02,12900.0,38.5279,38.6352,38.5279,38.6352,12900.0
2005-06-06 09:55:00,54.06,54.08,54.03,54.07,3000.0,38.6638,38.6781,38.6423,38.6709,3000.0
2005-06-06 10:00:00,54.05,54.08,54.01,54.01,10400.0,38.6566,38.6781,38.628,38.628,10400.0
2005-06-06 10:05:00,53.97,54.0,53.93,53.93,4500.0,38.5994,38.6208,38.5708,38.5708,4500.0
2005-06-06 10:10:00,53.93,54.02,53.9,54.02,9300.0,38.5708,38.6352,38.5493,38.6352,9300.0
2005-06-06 10:15:00,54.0,54.0,53.89,53.9,5100.0,38.6208,38.6208,38.5422,38.5493,5100.0
2005-06-06 10:20:00,53.89,53.94,53.89,53.9,5100.0,38.5422,38.5779,38.5422,38.5493,5100.0
2005-06-06 10:25:00,53.9,53.98,53.89,53.98,6400.0,38.5493,38.6065,38.5422,38.6065,6400.0
2005-06-06 10:30:00,53.95,53.96,53.88,53.9,4400.0,38.5851,38.5922,38.535,38.5493,4400.0
2005-06-06 10:35:00,53.89,53.95,53.88,53.92,8200.0,38.5422,38.5851,38.535,38.5636,8200.0
2005-06-06 10:40:00,53.91,53.92,53.89,53.89,4300.0,38.5565,38.5636,38.5422,38.5422,4300.0
2005-06-06 10:45:00,53.88,53.89,53.86,53.86,6200.0,38.535,38.5422,38.5207,38.5207,6200.0
2005-06-06 10:50:00,53.86,53.89,53.85,53.85,3200.0,38.5207,38.5422,38.5136,38.5136,3200.0
2005-06-06 10:55:00,53.82,53.82,53.68,53.69,11700.0,38.4921,38.4921,38.392,38.3991,11700.0
2005-06-06 11:00:00,53.65,53.7,53.65,53.7,6300.0,38.3705,38.4063,38.3705,38.4063,6300.0
2005-06-06 11:05:00,53.7,53.78,53.7,53.77,4800.0,38.4063,38.4635,38.4063,38.4564,4800.0
2005-06-06 11:10:00,53.76,53.77,53.74,53.77,1700.0,38.4492,38.4564,38.4349,38.4564,1700.0
2005-06-06 11:15:00,53.77,53.81,53.77,53.8,14300.0,38.4564,38.485,38.4564,38.4778,14300.0
2005-06-06 11:20:00,53.79,53.79,53.77,53.79,8600.0,38.4707,38.4707,38.4564,38.4707,8600.0
2005-06-06 11:25:00,53.78,53.86,53.78,53.81,8500.0,38.4635,38.5207,38.4635,38.485,8500.0
2005-06-06 11:30:00,53.82,53.88,53.81,53.85,2300.0,38.4921,38.535,38.485,38.5136,2300.0
2005-06-06 11:35:00,53.85,53.85,53.85,53.85,500.0,38.5136,38.5136,38.5136,38.5136,500.0
2005-06-06 11:40:00,53.84,53.85,53.82,53.85,4000.0,38.5064,38.5136,38.4921,38.5136,4000.0
2005-06-06 11:45:00,53.85,53.85,53.83,53.83,1200.0,38.5136,38.5136,38.4993,38.4993,1200.0
2005-06-06 11:50:00,53.82,53.82,53.74,53.75,11500.0,38.4921,38.4921,38.4349,38.442,11500.0
2005-06-06 11:55:00,53.75,53.75,53.72,53.74,5200.0,38.442,38.442,38.4206,38.4349,5200.0
2005-06-06 12:00:00,53.75,53.81,53.74,53.79,3500.0,38.442,38.485,38.4349,38.4707,3500.0
2005-06-06 12:05:00,53.79,53.84,53.79,53.82,2400.0,38.4707,38.5064,38.4707,38.4921,2400.0
2005-06-06 12:10:00,53.82,53.82,53.78,53.78,3900.0,38.4921,38.4921,38.4635,38.4635,3900.0
2005-06-06 12:15:00,53.78,53.86,53.77,53.86,3600.0,38.4635,38.5207,38.4564,38.5207,3600.0
2005-06-06 12:20:00,53.88,53.95,53.86,53.95,11400.0,38.535,38.5851,38.5207,38.5851,11400.0
2005-06-06 12:25:00,53.96,53.98,53.96,53.97,36400.0,38.5922,38.6065,38.5922,38.5994,36400.0
2005-06-06 12:30:00,53.96,53.97,53.87,53.88,3800.0,38.5922,38.5994,38.5279,38.535,3800.0
2005-06-06 12:35:00,53.88,53.89,53.87,53.89,10600.0,38.535,38.5422,38.5279,38.5422,10600.0
2005-06-06 12:40:00,53.89,53.91,53.89,53.9,12400.0,38.5422,38.5565,38.5422,38.5493,12400.0
2005-06-06 12:45:00,53.9,53.9,53.87,53.87,1400.0,38.5493,38.5493,38.5279,38.5279,1400.0
2005-06-06 12:50:00,53.86,53.92,53.86,53.92,4600.0,38.5207,38.5636,38.5207,38.5636,4600.0
2005-06-06 12:55:00,53.91,53.96,53.9,53.92,19700.0,38.5565,38.5922,38.5493,38.5636,19700.0
2005-06-06 13:00:00,53.9,53.92,53.84,53.92,3100.0,38.5493,38.5636,38.5064,38.5636,3100.0
2005-06-06 13:05:00,53.91,53.93,53.91,53.93,3700.0,38.5565,38.5708,38.5565,38.5708,3700.0
2005-06-06 13:10:00,53.93,53.95,53.93,53.95,1300.0,38.5708,38.5851,38.5708,38.5851,1300.0
2005-06-06 13:15:00,53.94,54.01,53.94,54.01,3700.0,38.5779,38.628,38.5779,38.628,3700.0
2005-06-06 13:20:00,54.01,54.01,53.96,53.96,3400.0,38.628,38.628,38.5922,38.5922,3400.0
2005-06-06 13:25:00,53.96,53.98,53.96,53.98,1600.0,38.5922,38.6065,38.5922,38.6065,1600.0
2005-06-06 13:30:00,53.99,53.99,53.95,53.97,7300.0,38.6137,38.6137,38.5851,38.5994,7300.0
2005-06-06 13:35:00,53.98,54.04,53.98,54.03,5300.0,38.6065,38.6495,38.6065,38.6423,5300.0
2005-06-06 13:40:00,54.03,54.08,54.03,54.04,5000.0,38.6423,38.6781,38.6423,38.6495,5000.0
2005-06-06 13:45:00,54.03,54.14,54.03,54.14,2200.0,38.6423,38.721,38.6423,38.721,2200.0
2005-06-06 13:50:00,54.05,54.13,54.05,54.11,2400.0,38.6566,38.7138,38.6566,38.6995,2400.0
2005-06-06 13:55:00,54.13,54.14,54.12,54.13,800.0,38.7138,38.721,38.7067,38.7138,800.0
2005-06-06 14:00:00,54.12,54.19,54.07,54.19,3200.0,38.7067,38.7567,38.6709,38.7567,3200.0
2005-06-06 14:05:00,54.2,54.2,54.19,54.19,2900.0,38.7639,38.7639,38.7567,38.7567,2900.0
2005-06-06 14:10:00,54.18,54.18,54.1,54.11,5000.0,38.7496,38.7496,38.6924,38.6995,5000.0
2005-06-06 14:15:00,54.15,54.15,54.05,54.05,7700.0,38.7281,38.7281,38.6566,38.6566,7700.0
2005-06-06 14:20:00,54.04,54.04,53.97,53.97,7000.0,38.6495,38.6495,38.5994,38.5994,7000.0
2005-06-06 14:25:00,54.0,54.0,53.96,53.97,6400.0,38.6208,38.6208,38.5922,38.5994,6400.0
2005-06-06 14:30:00,53.98,54.0,53.94,54.0,7200.0,38.6065,38.6208,38.5779,38.6208,7200.0
2005-06-06 14:35:00,54.0,54.02,54.0,54.01,5600.0,38.6208,38.6352,38.6208,38.628,5600.0
2005-06-06 14:40:00,54.01,54.02,53.92,53.93,6800.0,38.628,38.6352,38.5636,38.5708,6800.0
2005-06-06 14:45:00,53.93,54.02,53.92,54.02,6400.0,38.5708,38.6352,38.5636,38.6352,6400.0
2005-06-06 14:50:00,54.01,54.01,53.97,53.98,9700.0,38.628,38.628,38.5994,38.6065,9700.0
2005-06-06 14:55:00,53.98,53.98,53.95,53.95,2200.0,38.6065,38.6065,38.5851,38.5851,2200.0
2005-06-06 15:00:00,53.92,53.97,53.88,53.95,10500.0,38.5636,38.5994,38.535,38.5851,10500.0
2005-06-06 15:05:00,53.95,53.95,53.86,53.9,5500.0,38.5851,38.5851,38.5207,38.5493,5500.0
2005-06-06 15:10:00,53.88,53.89,53.83,53.84,14900.0,38.535,38.5422,38.4993,38.5064,14900.0
2005-06-06 15:15:00,53.83,53.9,53.8,53.9,12000.0,38.4993,38.5493,38.4778,38.5493,12000.0
2005-06-06 15:20:00,53.88,53.93,53.88,53.93,15200.0,38.535,38.5708,38.535,38.5708,15200.0
2005-06-06 15:25:00,53.93,53.98,53.91,53.97,4400.0,38.5708,38.6065,38.5565,38.5994,4400.0
2005-06-06 15:30:00,53.96,53.97,53.92,53.94,14800.0,38.5922,38.5994,38.5636,38.5779,14800.0
2005-06-06 15:35:00,53.94,54.02,53.94,54.02,12800.0,38.5779,38.6352,38.5779,38.6352,12800.0
2005-06-06 15:40:00,54.02,54.02,53.95,53.95,15800.0,38.6352,38.6352,38.5851,38.5851,15800.0
2005-06-06 15:45:00,53.96,54.06,53.92,54.06,21000.0,38.5922,38.6638,38.5636,38.6638,21000.0
2005-06-06 15:50:00,54.05,54.13,54.04,54.12,19700.0,38.6566,38.7138,38.6495,38.7067,19700.0
2005-06-06 15:55:00,54.12,54.12,54.02,54.03,32400.0,38.7067,38.7067,38.6352,38.6423,32400.0
2005-06-07 09:30:00,53.9,53.94,53.9,53.94,9800.0,38.5493,38.5779,38.5493,38.5779,9800.0
2005-06-07 09:35:00,53.94,53.95,53.71,53.81,5700.0,38.5779,38.5851,38.4134,38.485,5700.0
2005-06-07 09:40:00,53.9,54.12,53.9,54.12,6300.0,38.5493,38.7067,38.5493,38.7067,6300.0
2005-06-07 09:45:00,54.17,54.21,54.17,54.2,6200.0,38.7424,38.771,38.7424,38.7639,6200.0
2005-06-07 09:50:00,54.15,54.18,53.96,54.18,11900.0,38.7281,38.7496,38.5922,38.7496,11900.0
2005-06-07 09:55:00,54.18,54.3,54.15,54.28,14800.0,38.7496,38.8354,38.7281,38.8211,14800.0
2005-06-07 10:00:00,54.28,54.3,54.27,54.28,1200.0,38.8211,38.8354,38.814,38.8211,1200.0
2005-06-07 10:05:00,54.3,54.35,54.24,54.35,5200.0,38.8354,38.8712,38.7925,38.8712,5200.0
2005-06-07 10:10:00,54.35,54.49,54.35,54.49,13200.0,38.8712,38.9713,38.8712,38.9713,13200.0
2005-06-07 10:15:00,54.48,54.5,54.41,54.47,6600.0,38.9641,38.9784,38.9141,38.957,6600.0
2005-06-07 10:20:00,54.45,54.49,54.43,54.49,7100.0,38.9427,38.9713,38.9284,38.9713,7100.0
2005-06-07 10:25:00,54.5,54.6,54.5,54.6,3500.0,38.9784,39.05,38.9784,39.05,3500.0
2005-06-07 10:30:00,54.61,54.61,54.48,54.48,3100.0,39.0571,39.0571,38.9641,38.9641,3100.0
2005-06-07 10:35:00,54.48,54.49,54.43,54.49,4000.0,38.9641,38.9713,38.9284,38.9713,4000.0
2005-06-07 10:40:00,54.52,54.52,54.48,54.5,2800.0,38.9928,38.9928,38.9641,38.9784,2800.0
2005-06-07 10:45:00,54.5,54.51,54.4,54.4,6200.0,38.9784,38.9856,38.9069,38.9069,6200.0
2005-06-07 10:50:00,54.41,54.42,54.4,54.41,1300.0,38.9141,38.9212,38.9069,38.9141,1300.0
2005-06-07 10:55:00,54.4,54.45,54.39,54.45,2600.0,38.9069,38.9427,38.8998,38.9427,2600.0
2005-06-07 11:00:00,54.45,54.45,54.32,54.37,3000.0,38.9427,38.9427,38.8497,38.8855,3000.0
2005-06-07 11:05:00,54.37,54.46,54.36,54.41,5400.0,38.8855,38.9498,38.8783,38.9141,5400.0
2005-06-07 11:10:00,54.41,54.42,54.39,54.39,3500.0,38.9141,38.9212,38.8998,38.8998,3500.0
2005-06-07 11:15:00,54.39,54.39,54.35,54.37,5800.0,38.8998,38.8998,38.8712,38.8855,5800.0
2005-06-07 11:20:00,54.38,54.43,54.38,54.43,4200.0,38.8926,38.9284,38.8926,38.9284,4200.0
2005-06-07 11:25:00,54.42,54.46,54.42,54.46,1200.0,38.9212,38.9498,38.9212,38.9498,1200.0
2005-06-07 11:30:00,54.46,54.52,54.46,54.48,3000.0,38.9498,38.9928,38.9498,38.9641,3000.0
2005-06-07 11:35:00,54.49,54.53,54.47,54.47,3000.0,38.9713,38.9999,38.957,38.957,3000.0
2005-06-07 11:40:00,54.47,54.47,54.42,54.42,2600.0,38.957,38.957,38.9212,38.9212,2600.0
2005-06-07 11:45:00,54.42,54.49,54.42,54.49,1500.0,38.9212,38.9713,38.9212,38.9713,1500.0
2005-06-07 11:50:00,54.49,54.51,54.48,54.49,2900.0,38.9713,38.9856,38.9641,38.9713,2900.0
2005-06-07 11:55:00,54.5,54.5,54.48,54.48,2500.0,38.9784,38.9784,38.9641,38.9641,2500.0
2005-06-07 12:00:00,54.47,54.47,54.36,54.36,3900.0,38.957,38.957,38.8783,38.8783,3900.0
2005-06-07 12:05:00,54.37,54.38,54.35,54.35,5100.0,38.8855,38.8926,38.8712,38.8712,5100.0
2005-06-07 12:10:00,54.35,54.4,54.35,54.4,4300.0,38.8712,38.9069,38.8712,38.9069,4300.0
2005-06-07 12:15:00,54.38,54.4,54.38,54.39,2900.0,38.8926,38.9069,38.8926,38.8998,2900.0
2005-06-07 12:20:00,54.37,54.38,54.35,54.35,1500.0,38.8855,38.8926,38.8712,38.8712,1500.0
2005-06-07 12:25:00,54.35,54.38,54.35,54.36,3800.0,38.8712,38.8926,38.8712,38.8783,3800.0
2005-06-07 12:30:00,54.37,54.4,54.37,54.4,3600.0,38.8855,38.9069,38.8855,38.9069,3600.0
2005-06-07 12:35:00,54.41,54.43,54.41,54.42,2500.0,38.9141,38.9284,38.9141,38.9212,2500.0
2005-06-07 12:40:00,54.41,54.44,54.4,54.43,2100.0,38.9141,38.9355,38.9069,38.9284,2100.0
2005-06-07 12:45:00,54.44,54.46,54.41,54.42,3600.0,38.9355,38.9498,38.9141,38.9212,3600.0
2005-06-07 12:50:00,54.42,54.45,54.42,54.44,1200.0,38.9212,38.9427,38.9212,38.9355,1200.0
2005-06-07 12:55:00,54.45,54.49,54.43,54.46,3300.0,38.9427,38.9713,38.9284,38.9498,3300.0
2005-06-07 13:00:00,54.44,54.45,54.44,54.45,1300.0,38.9355,38.9427,38.9355,38.9427,1300.0
2005-06-07 13:05:00,54.44,54.46,54.43,54.46,1100.0,38.9355,38.9498,38.9284,38.9498,1100.0
2005-06-07 13:10:00,54.49,54.49,54.46,54.46,1100.0,38.9713,38.9713,38.9498,38.9498,1100.0
2005-06-07 13:15:00,54.47,54.48,54.45,54.45,1800.0,38.957,38.9641,38.9427,38.9427,1800.0
2005-06-07 13:20:00,54.45,54.46,54.43,54.43,2800.0,38.9427,38.9498,38.9284,38.9284,2800.0
2005-06-07 13:25:00,54.43,54.44,54.42,54.44,2500.0,38.9284,38.9355,38.9212,38.9355,2500.0
2005-06-07 13:30:00,54.45,54.45,54.39,54.39,3000.0,38.9427,38.9427,38.8998,38.8998,3000.0
2005-06-07 13:35:00,54.39,54.5,54.39,54.46,7100.0,38.8998,38.9784,38.8998,38.9498,7100.0
2005-06-07 13:40:00,54.43,54.43,54.32,54.32,4400.0,38.9284,38.9284,38.8497,38.8497,4400.0
2005-06-07 13:45:00,54.33,54.37,54.32,54.32,4200.0,38.8569,38.8855,38.8497,38.8497,4200.0
2005-06-07 13:50:00,54.32,54.32,54.3,54.31,3400.0,38.8497,38.8497,38.8354,38.8426,3400.0
2005-06-07 13:55:00,54.31,54.35,54.31,54.33,3700.0,38.8426,38.8712,38.8426,38.8569,3700.0
2005-06-07 14:00:00,54.31,54.31,54.3,54.3,4500.0,38.8426,38.8426,38.8354,38.8354,4500.0
2005-06-07 14:05:00,54.3,54.32,54.25,54.25,9300.0,38.8354,38.8497,38.7996,38.7996,9300.0
2005-06-07 14:10:00,54.25,54.25,54.15,54.15,13200.0,38.7996,38.7996,38.7281,38.7281,13200.0
2005-06-07 14:15:00,54.15,54.19,54.15,54.19,8700.0,38.7281,38.7567,38.7281,38.7567,8700.0
2005-06-07 14:20:00,54.2,54.22,54.2,54.22,17800.0,38.7639,38.7782,38.7639,38.7782,17800.0
2005-06-07 14:25:00,54.22,54.26,54.2,54.25,14900.0,38.7782,38.8068,38.7639,38.7996,14900.0
2005-06-07 14:30:00,54.25,54.27,54.24,54.25,4500.0,38.7996,38.814,38.7925,38.7996,4500.0
2005-06-07 14:35:00,54.28,54.4,54.28,54.4,14400.0,38.8211,38.9069,38.8211,38.9069,14400.0
2005-06-07 14:40:00,54.39,54.39,54.31,54.31,4800.0,38.8998,38.8998,38.8426,38.8426,4800.0
2005-06-07 14:45:00,54.31,54.32,54.3,54.3,3600.0,38.8426,38.8497,38.8354,38.8354,3600.0
2005-06-07 14:50:00,54.3,54.37,54.3,54.37,4000.0,38.8354,38.8855,38.8354,38.8855,4000.0
2005-06-07 14:55:00,54.37,54.38,54.35,54.35,1900.0,38.8855,38.8926,38.8712,38.8712,1900.0
2005-06-07 15:00:00,54.35,54.35,54.27,54.27,9400.0,38.8712,38.8712,38.814,38.814,9400.0
2005-06-07 15:05:00,54.27,54.27,54.25,54.26,6800.0,38.814,38.814,38.7996,38.8068,6800.0
2005-06-07 15:10:00,54.26,54.33,54.25,54.26,11200.0,38.8068,38.8569,38.7996,38.8068,11200.0
2005-06-07 15:15:00,54.27,54.31,54.26,54.27,10800.0,38.814,38.8426,38.8068,38.814,10800.0
2005-06-07 15:20:00,54.26,54.35,54.25,54.27,14200.0,38.8068,38.8712,38.7996,38.814,14200.0
2005-06-07 15:25:00,54.26,54.3,54.25,54.25,10100.0,38.8068,38.8354,38.7996,38.7996,10100.0
2005-06-07 15:30:00,54.25,54.25,54.2,54.22,9200.0,38.7996,38.7996,38.7639,38.7782,9200.0
2005-06-07 15:35:00,54.21,54.28,54.21,54.28,5800.0,38.771,38.8211,38.771,38.8211,5800.0
2005-06-07 15:40:00,54.24,54.31,54.21,54.21,18200.0,38.7925,38.8426,38.771,38.771,18200.0
2005-06-07 15:45:00,54.23,54.26,54.21,54.24,6600.0,38.7853,38.8068,38.771,38.7925,6600.0
2005-06-07 15:50:00,54.24,54.25,54.21,54.24,12400.0,38.7925,38.7996,38.771,38.7925,12400.0
2005-06-07 15:55:00,54.24,54.24,54.18,54.2,6000.0,38.7925,38.7925,38.7496,38.7639,6000.0
2005-06-08 09:30:00,54.43,54.46,54.41,54.41,4800.0,38.9284,38.9498,38.9141,38.9141,4800.0
2005-06-08 09:35:00,54.4,54.41,54.4,54.41,7400.0,38.9069,38.9141,38.9069,38.9141,7400.0
2005-06-08 09:40:00,54.41,54.5,54.4,54.5,14400.0,38.9141,38.9784,38.9069,38.9784,14400.0
2005-06-08 09:45:00,54.5,54.55,54.5,54.51,21400.0,38.9784,39.0142,38.9784,38.9856,21400.0
2005-06-08 09:50:00,54.55,54.7,54.54,54.64,7500.0,39.0142,39.1215,39.0071,39.0786,7500.0
2005-06-08 09:55:00,54.64,54.64,54.55,54.56,3400.0,39.0786,39.0786,39.0142,39.0214,3400.0
2005-06-08 10:00:00,54.56,54.6,54.5,54.57,3100.0,39.0214,39.05,38.9784,39.0285,3100.0
2005-06-08 10:05:00,54.56,54.64,54.56,54.63,3600.0,39.0214,39.0786,39.0214,39.0714,3600.0
2005-06-08 10:10:00,54.61,54.63,54.57,54.57,9500.0,39.0571,39.0714,39.0285,39.0285,9500.0
2005-06-08 10:15:00,54.56,54.6,54.55,54.57,9700.0,39.0214,39.05,39.0142,39.0285,9700.0
2005-06-08 10:20:00,54.66,54.72,54.63,54.72,4600.0,39.0929,39.1358,39.0714,39.1358,4600.0
2005-06-08 10:25:00,54.72,54.74,54.6,54.6,5800.0,39.1358,39.1501,39.05,39.05,5800.0
2005-06-08 10:30:00,54.6,54.61,54.55,54.58,10900.0,39.05,39.0571,39.0142,39.0357,10900.0
2005-06-08 10:35:00,54.56,54.62,54.55,54.62,7300.0,39.0214,39.0643,39.0142,39.0643,7300.0
2005-06-08 10:40:00,54.6,54.63,54.59,54.6,4000.0,39.05,39.0714,39.0428,39.05,4000.0
2005-06-08 10:45:00,54.6,54.66,54.59,54.63,6300.0,39.05,39.0929,39.0428,39.0714,6300.0
2005-06-08 10:50:00,54.61,54.61,54.58,54.58,4000.0,39.0571,39.0571,39.0357,39.0357,4000.0
2005-06-08 10:55:00,54.56,54.61,54.55,54.59,5000.0,39.0214,39.0571,39.0142,39.0428,5000.0
2005-06-08 11:00:00,54.59,54.61,54.58,54.61,31900.0,39.0428,39.0571,39.0357,39.0571,31900.0
2005-06-08 11:05:00,54.61,54.62,54.56,54.62,5700.0,39.0571,39.0643,39.0214,39.0643,5700.0
2005-06-08 11:10:00,54.61,54.61,54.6,54.6,10500.0,39.0571,39.0571,39.05,39.05,10500.0
2005-06-08 11:15:00,54.61,54.61,54.6,54.6,2600.0,39.0571,39.0571,39.05,39.05,2600.0
2005-06-08 11:20:00,54.6,54.6,54.59,54.59,3400.0,39.05,39.05,39.0428,39.0428,3400.0
2005-06-08 11:25:00,54.6,54.7,54.6,54.7,25900.0,39.05,39.1215,39.05,39.1215,25900.0
2005-06-08 11:30:00,54.7,54.7,54.65,54.66,3800.0,39.1215,39.1215,39.0857,39.0929,3800.0
2005-06-08 11:35:00,54.66,54.69,54.65,54.65,1400.0,39.0929,39.1143,39.0857,39.0857,1400.0
2005-06-08 11:40:00,54.65,54.65,54.64,54.64,600.0,39.0857,39.0857,39.0786,39.0786,600.0
2005-06-08 11:45:00,54.64,54.65,54.6,54.6,2100.0,39.0786,39.0857,39.05,39.05,2100.0
2005-06-08 11:50:00,54.6,54.6,54.55,54.56,3200.0,39.05,39.05,39.0142,39.0214,3200.0
2005-06-08 11:55:00,54.58,54.63,54.58,54.6,4500.0,39.0357,39.0714,39.0357,39.05,4500.0
2005-06-08 12:00:00,54.6,54.66,54.6,54.66,46500.0,39.05,39.0929,39.05,39.0929,46500.0
2005-06-08 12:05:00,54.66,54.73,54.65,54.72,6600.0,39.0929,39.1429,39.0857,39.1358,6600.0
2005-06-08 12:10:00,54.71,54.71,54.64,54.69,13300.0,39.1286,39.1286,39.0786,39.1143,13300.0
2005-06-08 12:15:00,54.69,54.69,54.65,54.65,900.0,39.1143,39.1143,39.0857,39.0857,900.0
2005-06-08 12:20:00,54.65,54.68,54.64,54.67,1500.0,39.0857,39.1072,39.0786,39.1,1500.0
2005-06-08 12:25:00,54.67,54.69,54.67,54.67,1500.0,39.1,39.1143,39.1,39.1,1500.0
2005-06-08 12:30:00,54.66,54.66,54.64,54.64,500.0,39.0929,39.0929,39.0786,39.0786,500.0
2005-06-08 12:35:00,54.63,54.65,54.62,54.65,2200.0,39.0714,39.0857,39.0643,39.0857,2200.0
2005-06-08 12:40:00,54.68,54.68,54.65,54.65,1700.0,39.1072,39.1072,39.0857,39.0857,1700.0
2005-06-08 12:45:00,54.64,54.65,54.63,54.65,2000.0,39.0786,39.0857,39.0714,39.0857,2000.0
2005-06-08 12:50:00,54.69,54.72,54.69,54.71,2400.0,39.1143,39.1358,39.1143,39.1286,2400.0
2005-06-08 12:55:00,54.7,54.7,54.64,54.64,1200.0,39.1215,39.1215,39.0786,39.0786,1200.0
2005-06-08 13:00:00,54.63,54.63,54.58,54.6,7100.0,39.0714,39.0714,39.0357,39.05,7100.0
2005-06-08 13:05:00,54.59,54.6,54.55,54.55,1700.0,39.0428,39.05,39.0142,39.0142,1700.0
2005-06-08 13:10:00,54.55,54.57,54.55,54.56,3700.0,39.0142,39.0285,39.0142,39.0214,3700.0
2005-06-08 13:15:00,54.57,54.62,54.57,54.62,1000.0,39.0285,39.0643,39.0285,39.0643,1000.0
2005-06-08 13:20:00,54.61,54.63,54.6,54.6,1900.0,39.0571,39.0714,39.05,39.05,1900.0
2005-06-08 13:25:00,54.6,54.61,54.6,54.61,1700.0,39.05,39.0571,39.05,39.0571,1700.0
2005-06-08 13:30:00,54.61,54.61,54.57,54.59,4200.0,39.0571,39.0571,39.0285,39.0428,4200.0
2005-06-08 13:35:00,54.58,54.64,54.58,54.64,2700.0,39.0357,39.0786,39.0357,39.0786,2700.0
2005-06-08 13:40:00,54.64,54.65,54.64,54.65,800.0,39.0786,39.0857,39.0786,39.0857,800.0
2005-06-08 13:45:00,54.64,54.64,54.55,54.55,27300.0,39.0786,39.0786,39.0142,39.0142,27300.0
2005-06-08 13:50:00,54.52,54.52,54.52,54.52,3900.0,38.9928,38.9928,38.9928,38.9928,3900.0
2005-06-08 13:55:00,54.53,54.63,54.52,54.61,11800.0,38.9999,39.0714,38.9928,39.0571,11800.0
2005-06-08 14:00:00,54.61,54.61,54.56,54.59,2600.0,39.0571,39.0571,39.0214,39.0428,2600.0
2005-06-08 14:05:00,54.55,54.58,54.53,54.56,6600.0,39.0142,39.0357,38.9999,39.0214,6600.0
2005-06-08 14:10:00,54.56,54.6,54.55,54.58,10100.0,39.0214,39.05,39.0142,39.0357,10100.0
2005-06-08 14:15:00,54.58,54.63,54.58,54.6,6800.0,39.0357,39.0714,39.0357,39.05,6800.0
2005-06-08 14:20:00,54.59,54.59,54.52,54.57,5500.0,39.0428,39.0428,38.9928,39.0285,5500.0
2005-06-08 14:25:00,54.58,54.69,54.58,54.61,5900.0,39.0357,39.1143,39.0357,39.0571,5900.0
2005-06-08 14:30:00,54.61,54.64,54.6,54.6,52200.0,39.0571,39.0786,39.05,39.05,52200.0
2005-06-08 14:35:00,54.6,54.63,54.6,54.63,5700.0,39.05,39.0714,39.05,39.0714,5700.0
2005-06-08 14:40:00,54.65,54.66,54.62,54.62,39400.0,39.0857,39.0929,39.0643,39.0643,39400.0
2005-06-08 14:45:00,54.61,54.65,54.61,54.65,5200.0,39.0571,39.0857,39.0571,39.0857,5200.0
2005-06-08 14:50:00,54.65,54.65,54.62,54.64,19100.0,39.0857,39.0857,39.0643,39.0786,19100.0
2005-06-08 14:55:00,54.63,54.63,54.58,54.58,17600.0,39.0714,39.0714,39.0357,39.0357,17600.0
2005-06-08 15:00:00,54.58,54.59,54.58,54.58,5500.0,39.0357,39.0428,39.0357,39.0357,5500.0
2005-06-08 15:05:00,54.58,54.66,54.58,54.61,9700.0,39.0357,39.0929,39.0357,39.0571,9700.0
2005-06-08 15:10:00,54.62,54.63,54.61,54.62,2200.0,39.0643,39.0714,39.0571,39.0643,2200.0
2005-06-08 15:15:00,54.62,54.62,54.6,54.6,5100.0,39.0643,39.0643,39.05,39.05,5100.0
2005-06-08 15:20:00,54.59,54.6,54.58,54.58,6000.0,39.0428,39.05,39.0357,39.0357,6000.0
2005-06-08 15:25:00,54.58,54.6,54.58,54.58,6400.0,39.0357,39.05,39.0357,39.0357,6400.0
2005-06-08 15:30:00,54.58,54.61,54.58,54.58,7400.0,39.0357,39.0571,39.0357,39.0357,7400.0
2005-06-08 15:35:00,54.6,54.61,54.58,54.61,7400.0,39.05,39.0571,39.0357,39.0571,7400.0
2005-06-08 15:40:00,54.6,54.62,54.58,54.58,3200.0,39.05,39.0643,39.0357,39.0357,3200.0
2005-06-08 15:45:00,54.58,54.61,54.58,54.59,5700.0,39.0357,39.0571,39.0357,39.0428,5700.0
2005-06-08 15:50:00,54.59,54.61,54.58,54.58,7900.0,39.0428,39.0571,39.0357,39.0357,7900.0
2005-06-08 15:55:00,54.59,54.6,54.5,54.59,42700.0,39.0428,39.05,38.9784,39.0428,42700.0
2005-06-09 09:30:00,54.65,54.65,54.65,54.65,2700.0,39.0857,39.0857,39.0857,39.0857,2700.0
2005-06-09 09:35:00,54.57,54.57,54.5,54.5,2800.0,39.0285,39.0285,38.9784,38.9784,2800.0
2005-06-09 09:40:00,54.51,54.53,54.5,54.53,5500.0,38.9856,38.9999,38.9784,38.9999,5500.0
2005-06-09 09:45:00,54.52,54.55,54.5,54.51,7400.0,38.9928,39.0142,38.9784,38.9856,7400.0
2005-06-09 09:50:00,54.5,54.67,54.5,54.52,92700.0,38.9784,39.1,38.9784,38.9928,92700.0
2005-06-09 09:55:00,54.52,54.55,54.51,54.51,17900.0,38.9928,39.0142,38.9856,38.9856,17900.0
2005-06-09 10:00:00,54.51,54.55,54.5,54.51,31500.0,38.9856,39.0142,38.9784,38.9856,31500.0
2005-06-09 10:05:00,54.51,54.55,54.51,54.53,7000.0,38.9856,39.0142,38.9856,38.9999,7000.0
2005-06-09 10:10:00,54.53,54.55,54.51,54.51,24200.0,38.9999,39.0142,38.9856,38.9856,24200.0
2005-06-09 10:15:00,54.51,54.55,54.51,54.51,17300.0,38.9856,39.0142,38.9856,38.9856,17300.0
2005-06-09 10:20:00,54.51,54.53,54.51,54.51,9400.0,38.9856,38.9999,38.9856,38.9856,9400.0
2005-06-09 10:25:00,54.51,54.57,54.51,54.54,28500.0,38.9856,39.0285,38.9856,39.0071,28500.0
2005-06-09 10:30:00,54.54,54.6,54.52,54.55,41700.0,39.0071,39.05,38.9928,39.0142,41700.0
2005-06-09 10:35:00,54.53,54.53,54.51,54.52,7200.0,38.9999,38.9999,38.9856,38.9928,7200.0
2005-06-09 10:40:00,54.52,54.52,54.5,54.5,28800.0,38.9928,38.9928,38.9784,38.9784,28800.0
2005-06-09 10:45:00,54.5,54.57,54.5,54.57,12100.0,38.9784,39.0285,38.9784,39.0285,12100.0
2005-06-09 10:50:00,54.58,54.62,54.57,54.62,4600.0,39.0357,39.0643,39.0285,39.0643,4600.0
2005-06-09 10:55:00,54.63,54.63,54.56,54.57,5300.0,39.0714,39.0714,39.0214,39.0285,5300.0
2005-06-09 11:00:00,54.57,54.65,54.55,54.55,6200.0,39.0285,39.0857,39.0142,39.0142,6200.0
2005-06-09 11:05:00,54.52,54.54,54.51,54.53,15500.0,38.9928,39.0071,38.9856,38.9999,15500.0
2005-06-09 11:10:00,54.53,54.53,54.51,54.51,9500.0,38.9999,38.9999,38.9856,38.9856,9500.0
2005-06-09 11:15:00,54.51,54.52,54.51,54.51,7800.0,38.9856,38.9928,38.9856,38.9856,7800.0
2005-06-09 11:20:00,54.51,54.51,54.51,54.51,3300.0,38.9856,38.9856,38.9856,38.9856,3300.0
2005-06-09 11:25:00,54.51,54.51,54.51,54.51,8300.0,38.9856,38.9856,38.9856,38.9856,8300.0
2005-06-09 11:30:00,54.51,54.57,54.51,54.53,12900.0,38.9856,39.0285,38.9856,38.9999,12900.0
2005-06-09 11:35:00,54.53,54.62,54.53,54.61,7900.0,38.9999,39.0643,38.9999,39.0571,7900.0
2005-06-09 11:40:00,54.66,54.7,54.66,54.67,5300.0,39.0929,39.1215,39.0929,39.1,5300.0
2005-06-09 11:45:00,54.68,54.69,54.68,54.69,2700.0,39.1072,39.1143,39.1072,39.1143,2700.0
2005-06-09 11:50:00,54.69,54.69,54.66,54.66,4000.0,39.1143,39.1143,39.0929,39.0929,4000.0
2005-06-09 11:55:00,54.69,54.7,54.61,54.61,2900.0,39.1143,39.1215,39.0571,39.0571,2900.0
2005-06-09 12:00:00,54.61,54.63,54.56,54.56,4100.0,39.0571,39.0714,39.0214,39.0214,4100.0
2005-06-09 12:05:00,54.56,54.56,54.51,54.52,7300.0,39.0214,39.0214,38.9856,38.9928,7300.0
2005-06-09 12:10:00,54.52,54.6,54.52,54.56,33200.0,38.9928,39.05,38.9928,39.0214,33200.0
2005-06-09 12:15:00,54.57,54.57,54.52,54.52,3700.0,39.0285,39.0285,38.9928,38.9928,3700.0
2005-06-09 12:20:00,54.52,54.53,54.51,54.53,10100.0,38.9928,38.9999,38.9856,38.9999,10100.0
2005-06-09 12:25:00,54.54,54.63,54.54,54.6,4700.0,39.0071,39.0714,39.0071,39.05,4700.0
2005-06-09 12:30:00,54.6,54.63,54.6,54.62,2500.0,39.05,39.0714,39.05,39.0643,2500.0
2005-06-09 12:35:00,54.63,54.66,54.59,54.65,4300.0,39.0714,39.0929,39.0428,39.0857,4300.0
2005-06-09 12:40:00,54.65,54.65,54.59,54.59,2400.0,39.0857,39.0857,39.0428,39.0428,2400.0
2005-06-09 12:45:00,54.59,54.6,54.57,54.57,2700.0,39.0428,39.05,39.0285,39.0285,2700.0
2005-06-09 12:50:00,54.57,54.57,54.54,54.55,5400.0,39.0285,39.0285,39.0071,39.0142,5400.0
2005-06-09 12:55:00,54.56,54.58,54.56,54.58,2300.0,39.0214,39.0357,39.0214,39.0357,2300.0
2005-06-09 13:00:00,54.59,54.59,54.55,54.56,3000.0,39.0428,39.0428,39.0142,39.0214,3000.0
2005-06-09 13:05:00,54.56,54.56,54.54,54.56,6400.0,39.0214,39.0214,39.0071,39.0214,6400.0
2005-06-09 13:10:00,54.55,54.55,54.53,54.53,1200.0,39.0142,39.0142,38.9999,38.9999,1200.0
2005-06-09 13:15:00,54.53,54.53,54.52,54.52,5800.0,38.9999,38.9999,38.9928,38.9928,5800.0
2005-06-09 13:20:00,54.53,54.54,54.51,54.52,11200.0,38.9999,39.0071,38.9856,38.9928,11200.0
2005-06-09 13:25:00,54.52,54.53,54.52,54.53,2900.0,38.9928,38.9999,38.9928,38.9999,2900.0
2005-06-09 13:30:00,54.53,54.54,54.53,54.54,2900.0,38.9999,39.0071,38.9999,39.0071,2900.0
2005-06-09 13:35:00,54.54,54.57,54.54,54.57,1100.0,39.0071,39.0285,39.0071,39.0285,1100.0
2005-06-09 13:40:00,54.57,54.57,54.57,54.57,1000.0,39.0285,39.0285,39.0285,39.0285,1000.0
2005-06-09 13:45:00,54.57,54.57,54.56,54.57,800.0,39.0285,39.0285,39.0214,39.0285,800.0
2005-06-09 13:50:00,54.56,54.56,54.52,54.53,6000.0,39.0214,39.0214,38.9928,38.9999,6000.0
2005-06-09 13:55:00,54.54,54.62,54.54,54.62,2300.0,39.0071,39.0643,39.0071,39.0643,2300.0
2005-06-09 14:00:00,54.61,54.62,54.52,54.53,3500.0,39.0571,39.0643,38.9928,38.9999,3500.0
2005-06-09 14:05:00,54.54,54.57,54.54,54.56,2200.0,39.0071,39.0285,39.0071,39.0214,2200.0
2005-06-09 14:10:00,54.56,54.58,54.55,54.56,2900.0,39.0214,39.0357,39.0142,39.0214,2900.0
2005-06-09 14:15:00,54.55,54.55,54.53,54.54,2000.0,39.0142,39.0142,38.9999,39.0071,2000.0
2005-06-09 14:20:00,54.54,54.55,54.46,54.47,7200.0,39.0071,39.0142,38.9498,38.957,7200.0
2005-06-09 14:25:00,54.44,54.48,54.43,54.45,2200.0,38.9355,38.9641,38.9284,38.9427,2200.0
2005-06-09 14:30:00,54.44,54.52,54.44,54.5,3300.0,38.9355,38.9928,38.9355,38.9784,3300.0
2005-06-09 14:35:00,54.57,54.58,54.52,54.53,6500.0,39.0285,39.0357,38.9928,38.9999,6500.0
2005-06-09 14:40:00,54.53,54.56,54.45,54.45,8700.0,38.9999,39.0214,38.9427,38.9427,8700.0
2005-06-09 14:45:00,54.45,54.5,54.45,54.5,7300.0,38.9427,38.9784,38.9427,38.9784,7300.0
2005-06-09 14:50:00,54.49,54.49,54.48,54.49,1100.0,38.9713,38.9713,38.9641,38.9713,1100.0
2005-06-09 14:55:00,54.48,54.48,54.46,54.47,2100.0,38.9641,38.9641,38.9498,38.957,2100.0
2005-06-09 15:00:00,54.47,54.48,54.46,54.48,2900.0,38.957,38.9641,38.9498,38.9641,2900.0
2005-06-09 15:05:00,54.48,54.51,54.47,54.51,12300.0,38.9641,38.9856,38.957,38.9856,12300.0
2005-06-09 15:10:00,54.52,54.53,54.46,54.49,3600.0,38.9928,38.9999,38.9498,38.9713,3600.0
2005-06-09 15:15:00,54.5,54.54,54.49,54.53,3900.0,38.9784,39.0071,38.9713,38.9999,3900.0
2005-06-09 15:20:00,54.53,54.53,54.46,54.46,3500.0,38.9999,38.9999,38.9498,38.9498,3500.0
2005-06-09 15:25:00,54.45,54.47,54.43,54.43,6000.0,38.9427,38.957,38.9284,38.9284,6000.0
2005-06-09 15:30:00,54.43,54.48,54.43,54.48,4300.0,38.9284,38.9641,38.9284,38.9641,4300.0
2005-06-09 15:35:00,54.48,54.54,54.48,54.51,9300.0,38.9641,39.0071,38.9641,38.9856,9300.0
2005-06-09 15:40:00,54.53,54.59,54.53,54.57,3800.0,38.9999,39.0428,38.9999,39.0285,3800.0
2005-06-09 15:45:00,54.59,54.6,54.54,54.55,3400.0,39.0428,39.05,39.0071,39.0142,3400.0
2005-06-09 15:50:00,54.53,54.56,54.5,54.54,8600.0,38.9999,39.0214,38.9784,39.0071,8600.0
2005-06-09 15:55:00,54.54,54.56,54.53,54.53,8700.0,39.0071,39.0214,38.9999,38.9999,8700.0
2005-06-10 09:30:00,54.45,54.45,54.4,54.41,5900.0,38.9427,38.9427,38.9069,38.9141,5900.0
2005-06-10 09:35:00,54.41,54.65,54.41,54.65,3900.0,38.9141,39.0857,38.9141,39.0857,3900.0
2005-06-10 09:40:00,54.6,54.6,54.54,54.55,3500.0,39.05,39.05,39.0071,39.0142,3500.0
2005-06-10 09:45:00,54.55,54.63,54.55,54.61,3800.0,39.0142,39.0714,39.0142,39.0571,3800.0
2005-06-10 09:50:00,54.62,54.62,54.55,54.56,10000.0,39.0643,39.0643,39.0142,39.0214,10000.0
2005-06-10 09:55:00,54.58,54.58,54.55,54.56,9400.0,39.0357,39.0357,39.0142,39.0214,9400.0
2005-06-10 10:00:00,54.55,54.56,54.55,54.55,6700.0,39.0142,39.0214,39.0142,39.0142,6700.0
2005-06-10 10:05:00,54.54,54.55,54.5,54.51,4200.0,39.0071,39.0142,38.9784,38.9856,4200.0
2005-06-10 10:10:00,54.51,54.51,54.45,54.49,35800.0,38.9856,38.9856,38.9427,38.9713,35800.0
2005-06-10 10:15:00,54.48,54.58,54.48,54.53,4500.0,38.9641,39.0357,38.9641,38.9999,4500.0
2005-06-10 10:20:00,54.52,54.52,54.41,54.47,4200.0,38.9928,38.9928,38.9141,38.957,4200.0
2005-06-10 10:25:00,54.42,54.46,54.42,54.43,3100.0,38.9212,38.9498,38.9212,38.9284,3100.0
2005-06-10 10:30:00,54.42,54.44,54.4,54.41,3700.0,38.9212,38.9355,38.9069,38.9141,3700.0
2005-06-10 10:35:00,54.41,54.44,54.4,54.41,3900.0,38.9141,38.9355,38.9069,38.9141,3900.0
2005-06-10 10:40:00,54.42,54.44,54.41,54.41,20000.0,38.9212,38.9355,38.9141,38.9141,20000.0
2005-06-10 10:45:00,54.41,54.44,54.4,54.44,2700.0,38.9141,38.9355,38.9069,38.9355,2700.0
2005-06-10 10:50:00,54.42,54.45,54.42,54.44,2400.0,38.9212,38.9427,38.9212,38.9355,2400.0
2005-06-10 10:55:00,54.44,54.44,54.4,54.4,1600.0,38.9355,38.9355,38.9069,38.9069,1600.0
2005-06-10 11:00:00,54.41,54.41,54.4,54.4,2000.0,38.9141,38.9141,38.9069,38.9069,2000.0
2005-06-10 11:05:00,54.4,54.44,54.4,54.44,2900.0,38.9069,38.9355,38.9069,38.9355,2900.0
2005-06-10 11:10:00,54.44,54.49,54.4,54.4,6600.0,38.9355,38.9713,38.9069,38.9069,6600.0
2005-06-10 11:15:00,54.41,54.41,54.4,54.41,6900.0,38.9141,38.9141,38.9069,38.9141,6900.0
2005-06-10 11:20:00,54.4,54.41,54.39,54.41,2400.0,38.9069,38.9141,38.8998,38.9141,2400.0
2005-06-10 11:25:00,54.39,54.42,54.39,54.4,2300.0,38.8998,38.9212,38.8998,38.9069,2300.0
2005-06-10 11:30:00,54.4,54.41,54.39,54.39,2000.0,38.9069,38.9141,38.8998,38.8998,2000.0
2005-06-10 11:35:00,54.38,54.38,54.36,54.36,5900.0,38.8926,38.8926,38.8783,38.8783,5900.0
2005-06-10 11:40:00,54.35,54.35,54.35,54.35,3100.0,38.8712,38.8712,38.8712,38.8712,3100.0
2005-06-10 11:45:00,54.35,54.37,54.35,54.37,2400.0,38.8712,38.8855,38.8712,38.8855,2400.0
2005-06-10 11:50:00,54.36,54.42,54.36,54.42,1300.0,38.8783,38.9212,38.8783,38.9212,1300.0
2005-06-10 11:55:00,54.42,54.43,54.35,54.35,6600.0,38.9212,38.9284,38.8712,38.8712,6600.0
2005-06-10 12:00:00,54.35,54.42,54.35,54.42,3600.0,38.8712,38.9212,38.8712,38.9212,3600.0
2005-06-10 12:05:00,54.42,54.42,54.38,54.4,3700.0,38.9212,38.9212,38.8926,38.9069,3700.0
2005-06-10 12:10:00,54.4,54.42,54.4,54.42,3800.0,38.9069,38.9212,38.9069,38.9212,3800.0
2005-06-10 12:15:00,54.42,54.44,54.36,54.37,4500.0,38.9212,38.9355,38.8783,38.8855,4500.0
2005-06-10 12:20:00,54.37,54.42,54.37,54.42,1700.0,38.8855,38.9212,38.8855,38.9212,1700.0
2005-06-10 12:25:00,54.4,54.41,54.38,54.4,1000.0,38.9069,38.9141,38.8926,38.9069,1000.0
2005-06-10 12:30:00,54.38,54.4,54.37,54.37,7100.0,38.8926,38.9069,38.8855,38.8855,7100.0
2005-06-10 12:35:00,54.39,54.43,54.37,54.4,1500.0,38.8998,38.9284,38.8855,38.9069,1500.0
2005-06-10 12:40:00,54.39,54.4,54.39,54.39,400.0,38.8998,38.9069,38.8998,38.8998,400.0
2005-06-10 12:45:00,54.43,54.43,54.41,54.42,1100.0,38.9284,38.9284,38.9141,38.9212,1100.0
2005-06-10 12:50:00,54.41,54.43,54.4,54.4,1200.0,38.9141,38.9284,38.9069,38.9069,1200.0
2005-06-10 12:55:00,54.4,54.4,54.36,54.36,2700.0,38.9069,38.9069,38.8783,38.8783,2700.0
2005-06-10 13:00:00,54.37,54.38,54.36,54.38,2100.0,38.8855,38.8926,38.8783,38.8926,2100.0
2005-06-10 13:05:00,54.37,54.38,54.36,54.36,1400.0,38.8855,38.8926,38.8783,38.8783,1400.0
2005-06-10 13:10:00,54.37,54.42,54.37,54.41,2900.0,38.8855,38.9212,38.8855,38.9141,2900.0
2005-06-10 13:15:00,54.38,54.39,54.38,54.38,1100.0,38.8926,38.8998,38.8926,38.8926,1100.0
2005-06-10 13:20:00,54.38,54.41,54.37,54.39,1900.0,38.8926,38.9141,38.8855,38.8998,1900.0
2005-06-10 13:25:00,54.39,54.39,54.36,54.36,600.0,38.8998,38.8998,38.8783,38.8783,600.0
2005-06-10 13:30:00,54.36,54.36,54.36,54.36,2200.0,38.8783,38.8783,38.8783,38.8783,2200.0
2005-06-10 13:35:00,54.36,54.47,54.36,54.46,3500.0,38.8783,38.957,38.8783,38.9498,3500.0
2005-06-10 13:40:00,54.49,54.49,54.45,54.46,4600.0,38.9713,38.9713,38.9427,38.9498,4600.0
2005-06-10 13:45:00,54.47,54.52,54.42,54.43,5500.0,38.957,38.9928,38.9212,38.9284,5500.0
2005-06-10 13:50:00,54.43,54.43,54.37,54.37,2200.0,38.9284,38.9284,38.8855,38.8855,2200.0
2005-06-10 13:55:00,54.38,54.4,54.38,54.4,1200.0,38.8926,38.9069,38.8926,38.9069,1200.0
2005-06-10 14:00:00,54.4,54.41,54.38,54.38,1400.0,38.9069,38.9141,38.8926,38.8926,1400.0
2005-06-10 14:05:00,54.38,54.38,54.35,54.35,7200.0,38.8926,38.8926,38.8712,38.8712,7200.0
2005-06-10 14:10:00,54.35,54.36,54.35,54.35,7700.0,38.8712,38.8783,38.8712,38.8712,7700.0
2005-06-10 14:15:00,54.36,54.38,54.35,54.36,3500.0,38.8783,38.8926,38.8712,38.8783,3500.0
2005-06-10 14:20:00,54.36,54.4,54.36,54.39,3300.0,38.8783,38.9069,38.8783,38.8998,3300.0
2005-06-10 14:25:00,54.37,54.37,54.35,54.36,6400.0,38.8855,38.8855,38.8712,38.8783,6400.0
2005-06-10 14:30:00,54.35,54.35,54.35,54.35,2200.0,38.8712,38.8712,38.8712,38.8712,2200.0
2005-06-10 14:35:00,54.36,54.37,54.35,54.35,6100.0,38.8783,38.8855,38.8712,38.8712,6100.0
2005-06-10 14:40:00,54.36,54.36,54.35,54.35,2900.0,38.8783,38.8783,38.8712,38.8712,2900.0
2005-06-10 14:45:00,54.35,54.35,54.3,54.3,27800.0,38.8712,38.8712,38.8354,38.8354,27800.0
2005-06-10 14:50:00,54.3,54.35,54.3,54.35,2400.0,38.8354,38.8712,38.8354,38.8712,2400.0
2005-06-10 14:55:00,54.33,54.39,54.31,54.39,2500.0,38.8569,38.8998,38.8426,38.8998,2500.0
2005-06-10 15:00:00,54.39,54.5,54.38,54.5,4600.0,38.8998,38.9784,38.8926,38.9784,4600.0
2005-06-10 15:05:00,54.49,54.49,54.42,54.45,7600.0,38.9713,38.9713,38.9212,38.9427,7600.0
2005-06-10 15:10:00,54.44,54.56,54.44,54.5,6800.0,38.9355,39.0214,38.9355,38.9784,6800.0
2005-06-10 15:15:00,54.5,54.5,54.48,54.5,4900.0,38.9784,38.9784,38.9641,38.9784,4900.0
2005-06-10 15:20:00,54.49,54.52,54.45,54.48,8700.0,38.9713,38.9928,38.9427,38.9641,8700.0
2005-06-10 15:25:00,54.48,54.51,54.46,54.5,5800.0,38.9641,38.9856,38.9498,38.9784,5800.0
2005-06-10 15:30:00,54.5,54.51,54.43,54.43,7100.0,38.9784,38.9856,38.9284,38.9284,7100.0
2005-06-10 15:35:00,54.42,54.51,54.42,54.51,4200.0,38.9212,38.9856,38.9212,38.9856,4200.0
2005-06-10 15:40:00,54.54,54.55,54.52,54.52,3800.0,39.0071,39.0142,38.9928,38.9928,3800.0
2005-06-10 15:45:00,54.53,54.59,54.53,54.59,5000.0,38.9999,39.0428,38.9999,39.0428,5000.0
2005-06-10 15:50:00,54.61,54.61,54.56,54.58,3300.0,39.0571,39.0571,39.0214,39.0357,3300.0
2005-06-10 15:55:00,54.57,54.58,54.55,54.56,3900.0,39.0285,39.0357,39.0142,39.0214,3900.0
2005-06-13 09:30:00,54.45,54.45,54.39,54.39,2100.0,38.9427,38.9427,38.8998,38.8998,2100.0
2005-06-13 09:35:00,54.31,54.4,54.11,54.35,12700.0,38.8426,38.9069,38.6995,38.8712,12700.0
2005-06-13 09:40:00,54.35,54.42,54.35,54.42,6200.0,38.8712,38.9212,38.8712,38.9212,6200.0
2005-06-13 09:45:00,54.41,54.52,54.4,54.42,9300.0,38.9141,38.9928,38.9069,38.9212,9300.0
2005-06-13 09:50:00,54.44,54.57,54.44,54.54,3900.0,38.9355,39.0285,38.9355,39.0071,3900.0
2005-06-13 09:55:00,54.47,54.54,54.47,54.5,3200.0,38.957,39.0071,38.957,38.9784,3200.0
2005-06-13 10:00:00,54.49,54.62,54.45,54.62,7700.0,38.9713,39.0643,38.9427,39.0643,7700.0
2005-06-13 10:05:00,54.62,54.63,54.43,54.5,6400.0,39.0643,39.0714,38.9284,38.9784,6400.0
2005-06-13 10:10:00,54.49,54.5,54.45,54.46,2000.0,38.9713,38.9784,38.9427,38.9498,2000.0
2005-06-13 10:15:00,54.45,54.5,54.45,54.49,9500.0,38.9427,38.9784,38.9427,38.9713,9500.0
2005-06-13 10:20:00,54.49,54.5,54.48,54.48,7500.0,38.9713,38.9784,38.9641,38.9641,7500.0
2005-06-13 10:25:00,54.46,54.47,54.45,54.46,4500.0,38.9498,38.957,38.9427,38.9498,4500.0
2005-06-13 10:30:00,54.46,54.5,54.45,54.5,10400.0,38.9498,38.9784,38.9427,38.9784,10400.0
2005-06-13 10:35:00,54.5,54.6,54.49,54.5,16600.0,38.9784,39.05,38.9713,38.9784,16600.0
2005-06-13 10:40:00,54.5,54.54,54.41,54.54,21700.0,38.9784,39.0071,38.9141,39.0071,21700.0
2005-06-13 10:45:00,54.54,54.55,54.53,54.54,9900.0,39.0071,39.0142,38.9999,39.0071,9900.0
2005-06-13 10:50:00,54.55,54.61,54.5,54.61,11600.0,39.0142,39.0571,38.9784,39.0571,11600.0
2005-06-13 10:55:00,54.58,54.62,54.58,54.62,2000.0,39.0357,39.0643,39.0357,39.0643,2000.0
2005-06-13 11:00:00,54.62,54.7,54.62,54.7,3300.0,39.0643,39.1215,39.0643,39.1215,3300.0
2005-06-13 11:05:00,54.7,54.78,54.7,54.75,32200.0,39.1215,39.1787,39.1215,39.1572,32200.0
2005-06-13 11:10:00,54.8,54.84,54.79,54.8,6000.0,39.193,39.2216,39.1859,39.193,6000.0
2005-06-13 11:15:00,54.84,54.84,54.77,54.81,2800.0,39.2216,39.2216,39.1716,39.2002,2800.0
2005-06-13 11:20:00,54.8,54.8,54.76,54.78,3000.0,39.193,39.193,39.1644,39.1787,3000.0
2005-06-13 11:25:00,54.76,54.77,54.74,54.76,1900.0,39.1644,39.1716,39.1501,39.1644,1900.0
2005-06-13 11:30:00,54.8,54.8,54.77,54.77,1500.0,39.193,39.193,39.1716,39.1716,1500.0
2005-06-13 11:35:00,54.77,54.8,54.77,54.78,1400.0,39.1716,39.193,39.1716,39.1787,1400.0
2005-06-13 11:40:00,54.75,54.81,54.73,54.81,2700.0,39.1572,39.2002,39.1429,39.2002,2700.0
2005-06-13 11:45:00,54.77,54.77,54.75,54.77,800.0,39.1716,39.1716,39.1572,39.1716,800.0
2005-06-13 11:50:00,54.77,54.79,54.76,54.79,1100.0,39.1716,39.1859,39.1644,39.1859,1100.0
2005-06-13 11:55:00,54.76,54.77,54.76,54.76,1000.0,39.1644,39.1716,39.1644,39.1644,1000.0
2005-06-13 12:00:00,54.75,54.77,54.75,54.77,900.0,39.1572,39.1716,39.1572,39.1716,900.0
2005-06-13 12:05:00,54.74,54.76,54.73,54.75,1000.0,39.1501,39.1644,39.1429,39.1572,1000.0
2005-06-13 12:10:00,54.74,54.77,54.7,54.74,4400.0,39.1501,39.1716,39.1215,39.1501,4400.0
2005-06-13 12:15:00,54.7,54.72,54.7,54.72,300.0,39.1215,39.1358,39.1215,39.1358,300.0
2005-06-13 12:20:00,54.71,54.77,54.7,54.77,2200.0,39.1286,39.1716,39.1215,39.1716,2200.0
2005-06-13 12:25:00,54.77,54.81,54.75,54.77,5700.0,39.1716,39.2002,39.1572,39.1716,5700.0
2005-06-13 12:30:00,54.77,54.82,54.77,54.8,5500.0,39.1716,39.2073,39.1716,39.193,5500.0
2005-06-13 12:35:00,54.8,54.83,54.79,54.83,2300.0,39.193,39.2145,39.1859,39.2145,2300.0
2005-06-13 12:40:00,54.85,54.91,54.85,54.91,12300.0,39.2288,39.2717,39.2288,39.2717,12300.0
2005-06-13 12:45:00,54.9,55.12,54.9,55.1,59800.0,39.2645,39.4219,39.2645,39.4076,59800.0
2005-06-13 12:50:00,55.09,55.09,54.92,55.0,24100.0,39.4004,39.4004,39.2788,39.336,24100.0
2005-06-13 12:55:00,55.0,55.07,54.95,54.95,15900.0,39.336,39.3861,39.3003,39.3003,15900.0
2005-06-13 13:00:00,54.98,55.0,54.98,54.99,4300.0,39.3217,39.336,39.3217,39.3289,4300.0
2005-06-13 13:05:00,54.99,55.01,54.93,54.94,5000.0,39.3289,39.3432,39.286,39.2931,5000.0
2005-06-13 13:10:00,54.95,54.97,54.94,54.94,1900.0,39.3003,39.3146,39.2931,39.2931,1900.0
2005-06-13 13:15:00,54.96,54.98,54.92,54.92,3400.0,39.3074,39.3217,39.2788,39.2788,3400.0
2005-06-13 13:20:00,54.92,54.97,54.92,54.97,700.0,39.2788,39.3146,39.2788,39.3146,700.0
2005-06-13 13:25:00,54.98,55.0,54.98,54.99,1300.0,39.3217,39.336,39.3217,39.3289,1300.0
2005-06-13 13:30:00,54.99,54.99,54.93,54.95,2500.0,39.3289,39.3289,39.286,39.3003,2500.0
2005-06-13 13:35:00,54.92,54.92,54.92,54.92,100.0,39.2788,39.2788,39.2788,39.2788,100.0
2005-06-13 13:40:00,54.98,54.98,54.93,54.93,900.0,39.3217,39.3217,39.286,39.286,900.0
2005-06-13 13:45:00,54.91,54.92,54.88,54.89,1300.0,39.2717,39.2788,39.2502,39.2574,1300.0
2005-06-13 13:50:00,54.88,54.9,54.8,54.88,4700.0,39.2502,39.2645,39.193,39.2502,4700.0
2005-06-13 13:55:00,54.88,54.88,54.72,54.72,7100.0,39.2502,39.2502,39.1358,39.1358,7100.0
2005-06-13 14:00:00,54.72,54.75,54.7,54.75,4500.0,39.1358,39.1572,39.1215,39.1572,4500.0
2005-06-13 14:05:00,54.76,54.87,54.75,54.84,5200.0,39.1644,39.2431,39.1572,39.2216,5200.0
2005-06-13 14:10:00,54.83,54.88,54.76,54.76,7900.0,39.2145,39.2502,39.1644,39.1644,7900.0
2005-06-13 14:15:00,54.73,54.74,54.65,54.71,7600.0,39.1429,39.1501,39.0857,39.1286,7600.0
2005-06-13 14:20:00,54.69,54.72,54.68,54.71,1900.0,39.1143,39.1358,39.1072,39.1286,1900.0
2005-06-13 14:25:00,54.73,54.83,54.73,54.8,3700.0,39.1429,39.2145,39.1429,39.193,3700.0
2005-06-13 14:30:00,54.79,54.8,54.72,54.73,4300.0,39.1859,39.193,39.1358,39.1429,4300.0
2005-06-13 14:35:00,54.76,54.86,54.76,54.84,1600.0,39.1644,39.2359,39.1644,39.2216,1600.0
2005-06-13 14:40:00,54.82,54.85,54.81,54.83,2700.0,39.2073,39.2288,39.2002,39.2145,2700.0
2005-06-13 14:45:00,54.81,54.85,54.81,54.85,800.0,39.2002,39.2288,39.2002,39.2288,800.0
2005-06-13 14:50:00,54.85,54.91,54.85,54.87,3800.0,39.2288,39.2717,39.2288,39.2431,3800.0
2005-06-13 14:55:00,54.87,54.88,54.81,54.83,3800.0,39.2431,39.2502,39.2002,39.2145,3800.0
2005-06-13 15:00:00,54.84,54.84,54.67,54.68,3600.0,39.2216,39.2216,39.1,39.1072,3600.0
2005-06-13 15:05:00,54.65,54.72,54.62,54.72,4500.0,39.0857,39.1358,39.0643,39.1358,4500.0
2005-06-13 15:10:00,54.67,54.69,54.67,54.68,1300.0,39.1,39.1143,39.1,39.1072,1300.0
2005-06-13 15:15:00,54.66,54.66,54.47,54.47,9400.0,39.0929,39.0929,38.957,38.957,9400.0
2005-06-13 15:20:00,54.47,54.55,54.47,54.55,4000.0,38.957,39.0142,38.957,39.0142,4000.0
2005-06-13 15:25:00,54.59,54.65,54.59,54.64,2000.0,39.0428,39.0857,39.0428,39.0786,2000.0
2005-06-13 15:30:00,54.62,54.64,54.61,54.61,1600.0,39.0643,39.0786,39.0571,39.0571,1600.0
2005-06-13 15:35:00,54.6,54.7,54.6,54.68,2800.0,39.05,39.1215,39.05,39.1072,2800.0
2005-06-13 15:40:00,54.68,54.74,54.68,54.72,1500.0,39.1072,39.1501,39.1072,39.1358,1500.0
2005-06-13 15:45:00,54.73,54.73,54.62,54.69,3900.0,39.1429,39.1429,39.0643,39.1143,3900.0
2005-06-13 15:50:00,54.69,54.7,54.62,54.62,9000.0,39.1143,39.1215,39.0643,39.0643,9000.0
2005-06-13 15:55:00,54.61,54.68,54.61,54.68,5700.0,39.0571,39.1072,39.0571,39.1072,5700.0
2005-06-14 09:30:00,54.78,54.8,54.75,54.76,5900.0,39.1787,39.193,39.1572,39.1644,5900.0
2005-06-14 09:35:00,54.76,54.82,54.76,54.82,5200.0,39.1644,39.2073,39.1644,39.2073,5200.0
2005-06-14 09:40:00,54.89,55.14,54.84,54.95,8900.0,39.2574,39.4362,39.2216,39.3003,8900.0
2005-06-14 09:45:00,54.95,54.99,54.82,54.89,5200.0,39.3003,39.3289,39.2073,39.2574,5200.0
2005-06-14 09:50:00,54.9,54.93,54.83,54.93,3600.0,39.2645,39.286,39.2145,39.286,3600.0
2005-06-14 09:55:00,54.92,55.02,54.92,55.02,2300.0,39.2788,39.3504,39.2788,39.3504,2300.0
2005-06-14 10:00:00,55.02,55.09,54.96,55.03,4000.0,39.3504,39.4004,39.3074,39.3575,4000.0
2005-06-14 10:05:00,55.03,55.08,54.92,55.0,7900.0,39.3575,39.3933,39.2788,39.336,7900.0
2005-06-14 10:10:00,55.0,55.03,54.98,54.98,600.0,39.336,39.3575,39.3217,39.3217,600.0
2005-06-14 10:15:00,54.98,55.05,54.98,54.99,5600.0,39.3217,39.3718,39.3217,39.3289,5600.0
2005-06-14 10:20:00,54.97,54.97,54.77,54.79,4400.0,39.3146,39.3146,39.1716,39.1859,4400.0
2005-06-14 10:25:00,54.78,54.81,54.76,54.77,2400.0,39.1787,39.2002,39.1644,39.1716,2400.0
2005-06-14 10:30:00,54.76,54.77,54.72,54.74,34700.0,39.1644,39.1716,39.1358,39.1501,34700.0
2005-06-14 10:35:00,54.77,54.82,54.76,54.78,1600.0,39.1716,39.2073,39.1644,39.1787,1600.0
2005-06-14 10:40:00,54.78,54.79,54.7,54.7,11000.0,39.1787,39.1859,39.1215,39.1215,11000.0
2005-06-14 10:45:00,54.7,54.7,54.61,54.61,5800.0,39.1215,39.1215,39.0571,39.0571,5800.0
2005-06-14 10:50:00,54.61,54.64,54.6,54.63,5000.0,39.0571,39.0786,39.05,39.0714,5000.0
2005-06-14 10:55:00,54.61,54.61,54.6,54.6,9300.0,39.0571,39.0571,39.05,39.05,9300.0
2005-06-14 11:00:00,54.6,54.62,54.5,54.53,14000.0,39.05,39.0643,38.9784,38.9999,14000.0
2005-06-14 11:05:00,54.55,54.64,54.54,54.63,3700.0,39.0142,39.0786,39.0071,39.0714,3700.0
2005-06-14 11:10:00,54.6,54.65,54.59,54.61,2600.0,39.05,39.0857,39.0428,39.0571,2600.0
2005-06-14 11:15:00,54.63,54.64,54.54,54.54,4300.0,39.0714,39.0786,39.0071,39.0071,4300.0
2005-06-14 11:20:00,54.54,54.58,54.54,54.56,2200.0,39.0071,39.0357,39.0071,39.0214,2200.0
2005-06-14 11:25:00,54.56,54.6,54.48,54.53,10800.0,39.0214,39.05,38.9641,38.9999,10800.0
2005-06-14 11:30:00,54.53,54.54,54.5,54.51,8100.0,38.9999,39.0071,38.9784,38.9856,8100.0
2005-06-14 11:35:00,54.53,54.73,54.53,54.72,10700.0,38.9999,39.1429,38.9999,39.1358,10700.0
2005-06-14 11:40:00,54.72,54.76,54.7,54.73,6900.0,39.1358,39.1644,39.1215,39.1429,6900.0
2005-06-14 11:45:00,54.73,54.85,54.73,54.85,5900.0,39.1429,39.2288,39.1429,39.2288,5900.0
2005-06-14 11:50:00,54.86,54.86,54.81,54.85,9600.0,39.2359,39.2359,39.2002,39.2288,9600.0
2005-06-14 11:55:00,54.84,54.86,54.83,54.85,7100.0,39.2216,39.2359,39.2145,39.2288,7100.0
2005-06-14 12:00:00,54.85,54.85,54.79,54.8,5600.0,39.2288,39.2288,39.1859,39.193,5600.0
2005-06-14 12:05:00,54.8,54.81,54.67,54.75,7800.0,39.193,39.2002,39.1,39.1572,7800.0
2005-06-14 12:10:00,54.73,54.74,54.72,54.74,1900.0,39.1429,39.1501,39.1358,39.1501,1900.0
2005-06-14 12:15:00,54.75,54.82,54.75,54.81,3600.0,39.1572,39.2073,39.1572,39.2002,3600.0
2005-06-14 12:20:00,54.8,54.8,54.76,54.77,4600.0,39.193,39.193,39.1644,39.1716,4600.0
2005-06-14 12:25:00,54.77,54.78,54.74,54.78,3300.0,39.1716,39.1787,39.1501,39.1787,3300.0
2005-06-14 12:30:00,54.78,54.78,54.75,54.76,3800.0,39.1787,39.1787,39.1572,39.1644,3800.0
2005-06-14 12:35:00,54.78,54.78,54.76,54.76,1800.0,39.1787,39.1787,39.1644,39.1644,1800.0
2005-06-14 12:40:00,54.75,54.76,54.71,54.75,2400.0,39.1572,39.1644,39.1286,39.1572,2400.0
2005-06-14 12:45:00,54.75,54.82,54.75,54.82,3700.0,39.1572,39.2073,39.1572,39.2073,3700.0
2005-06-14 12:50:00,54.82,54.84,54.81,54.81,7700.0,39.2073,39.2216,39.2002,39.2002,7700.0
2005-06-14 12:55:00,54.8,54.8,54.79,54.79,900.0,39.193,39.193,39.1859,39.1859,900.0
2005-06-14 13:00:00,54.79,54.79,54.73,54.73,2500.0,39.1859,39.1859,39.1429,39.1429,2500.0
2005-06-14 13:05:00,54.72,54.73,53.72,54.72,2100.0,39.1358,39.1429,38.4206,39.1358,2100.0
2005-06-14 13:10:00,54.73,54.73,54.71,54.72,2400.0,39.1429,39.1429,39.1286,39.1358,2400.0
2005-06-14 13:15:00,54.73,54.81,54.72,54.8,10500.0,39.1429,39.2002,39.1358,39.193,10500.0
2005-06-14 13:20:00,54.81,54.86,54.81,54.86,7100.0,39.2002,39.2359,39.2002,39.2359,7100.0
2005-06-14 13:25:00,54.86,54.86,54.8,54.82,3800.0,39.2359,39.2359,39.193,39.2073,3800.0
2005-06-14 13:30:00,54.8,54.82,54.8,54.82,1300.0,39.193,39.2073,39.193,39.2073,1300.0
2005-06-14 13:35:00,54.83,54.83,54.8,54.82,1000.0,39.2145,39.2145,39.193,39.2073,1000.0
2005-06-14 13:40:00,54.82,54.92,54.82,54.91,4500.0,39.2073,39.2788,39.2073,39.2717,4500.0
2005-06-14 13:45:00,54.91,54.97,54.91,54.96,9100.0,39.2717,39.3146,39.2717,39.3074,9100.0
2005-06-14 13:50:00,54.97,54.97,54.9,54.91,2500.0,39.3146,39.3146,39.2645,39.2717,2500.0
2005-06-14 13:55:00,54.91,54.98,54.91,54.98,3300.0,39.2717,39.3217,39.2717,39.3217,3300.0
2005-06-14 14:00:00,54.99,55.06,54.99,55.05,5100.0,39.3289,39.379,39.3289,39.3718,5100.0
2005-06-14 14:05:00,55.04,55.05,55.0,55.05,10100.0,39.3647,39.3718,39.336,39.3718,10100.0
2005-06-14 14:10:00,55.02,55.03,54.94,54.94,3600.0,39.3504,39.3575,39.2931,39.2931,3600.0
2005-06-14 14:15:00,54.95,54.97,54.92,54.97,1900.0,39.3003,39.3146,39.2788,39.3146,1900.0
2005-06-14 14:20:00,54.98,54.99,54.9,54.91,3400.0,39.3217,39.3289,39.2645,39.2717,3400.0
2005-06-14 14:25:00,54.99,54.99,54.89,54.93,7100.0,39.3289,39.3289,39.2574,39.286,7100.0
2005-06-14 14:30:00,54.95,54.96,54.9,54.96,8300.0,39.3003,39.3074,39.2645,39.3074,8300.0
2005-06-14 14:35:00,54.97,55.02,54.97,54.97,8200.0,39.3146,39.3504,39.3146,39.3146,8200.0
2005-06-14 14:40:00,54.96,55.01,54.96,54.97,8100.0,39.3074,39.3432,39.3074,39.3146,8100.0
2005-06-14 14:45:00,54.97,55.03,54.93,55.02,9200.0,39.3146,39.3575,39.286,39.3504,9200.0
2005-06-14 14:50:00,55.01,55.04,55.0,55.0,13200.0,39.3432,39.3647,39.336,39.336,13200.0
2005-06-14 14:55:00,55.0,55.11,55.0,55.09,21000.0,39.336,39.4147,39.336,39.4004,21000.0
2005-06-14 15:00:00,55.09,55.09,55.06,55.07,9200.0,39.4004,39.4004,39.379,39.3861,9200.0
2005-06-14 15:05:00,55.08,55.13,55.08,55.11,3700.0,39.3933,39.429,39.3933,39.4147,3700.0
2005-06-14 15:10:00,55.11,55.11,55.04,55.06,7200.0,39.4147,39.4147,39.3647,39.379,7200.0
2005-06-14 15:15:00,55.03,55.14,55.03,55.13,20900.0,39.3575,39.4362,39.3575,39.429,20900.0
2005-06-14 15:20:00,55.14,55.18,55.11,55.12,13800.0,39.4362,39.4648,39.4147,39.4219,13800.0
2005-06-14 15:25:00,55.13,55.13,55.01,55.1,15300.0,39.429,39.429,39.3432,39.4076,15300.0
2005-06-14 15:30:00,55.09,55.13,55.07,55.08,9200.0,39.4004,39.429,39.3861,39.3933,9200.0
2005-06-14 15:35:00,55.06,55.07,55.04,55.05,9400.0,39.379,39.3861,39.3647,39.3718,9400.0
2005-06-14 15:40:00,55.05,55.13,55.05,55.1,11400.0,39.3718,39.429,39.3718,39.4076,11400.0
2005-06-14 15:45:00,55.09,55.17,55.09,55.15,18300.0,39.4004,39.4576,39.4004,39.4433,18300.0
2005-06-14 15:50:00,55.15,55.17,55.14,55.16,13700.0,39.4433,39.4576,39.4362,39.4505,13700.0
2005-06-14 15:55:00,55.15,55.15,55.1,55.1,20300.0,39.4433,39.4433,39.4076,39.4076,20300.0
2005-06-15 09:30:00,55.4,55.4,55.35,55.4,8200.0,39.6221,39.6221,39.5864,39.6221,8200.0
2005-06-15 09:35:00,55.46,55.46,55.36,55.4,5300.0,39.665,39.665,39.5935,39.6221,5300.0
2005-06-15 09:40:00,55.36,55.48,55.33,55.46,5200.0,39.5935,39.6793,39.5721,39.665,5200.0
2005-06-15 09:45:00,55.47,55.55,55.47,55.54,18100.0,39.6722,39.7294,39.6722,39.7223,18100.0
2005-06-15 09:50:00,55.52,55.64,55.5,55.61,16200.0,39.708,39.7938,39.6936,39.7723,16200.0
2005-06-15 09:55:00,55.61,55.69,55.52,55.6,16900.0,39.7723,39.8295,39.708,39.7652,16900.0
2005-06-15 10:00:00,55.59,55.59,55.45,55.55,4800.0,39.758,39.758,39.6579,39.7294,4800.0
2005-06-15 10:05:00,55.55,55.55,55.47,55.49,4000.0,39.7294,39.7294,39.6722,39.6865,4000.0
2005-06-15 10:10:00,55.52,55.54,55.5,55.52,3400.0,39.708,39.7223,39.6936,39.708,3400.0
2005-06-15 10:15:00,55.52,55.52,55.45,55.45,3700.0,39.708,39.708,39.6579,39.6579,3700.0
2005-06-15 10:20:00,55.46,55.51,55.42,55.47,20100.0,39.665,39.7008,39.6364,39.6722,20100.0
2005-06-15 10:25:00,55.48,55.5,55.48,55.49,4500.0,39.6793,39.6936,39.6793,39.6865,4500.0
2005-06-15 10:30:00,55.49,55.49,55.28,55.34,10200.0,39.6865,39.6865,39.5363,39.5792,10200.0
2005-06-15 10:35:00,55.33,55.33,55.28,55.3,5300.0,39.5721,39.5721,39.5363,39.5506,5300.0
2005-06-15 10:40:00,55.31,55.38,55.3,55.3,4000.0,39.5578,39.6078,39.5506,39.5506,4000.0
2005-06-15 10:45:00,55.32,55.32,55.27,55.27,1400.0,39.5649,39.5649,39.5292,39.5292,1400.0
2005-06-15 10:50:00,55.28,55.3,55.27,55.27,3300.0,39.5363,39.5506,39.5292,39.5292,3300.0
2005-06-15 10:55:00,55.26,55.27,55.25,55.27,7400.0,39.522,39.5292,39.5148,39.5292,7400.0
2005-06-15 11:00:00,55.27,55.3,55.24,55.29,11600.0,39.5292,39.5506,39.5077,39.5435,11600.0
2005-06-15 11:05:00,55.29,55.3,55.28,55.3,4200.0,39.5435,39.5506,39.5363,39.5506,4200.0
2005-06-15 11:10:00,55.3,55.31,55.29,55.29,5900.0,39.5506,39.5578,39.5435,39.5435,5900.0
2005-06-15 11:15:00,55.29,55.29,55.23,55.23,7100.0,39.5435,39.5435,39.5005,39.5005,7100.0
2005-06-15 11:20:00,55.23,55.3,55.23,55.3,1600.0,39.5005,39.5506,39.5005,39.5506,1600.0
2005-06-15 11:25:00,55.29,55.29,55.25,55.25,2200.0,39.5435,39.5435,39.5148,39.5148,2200.0
2005-06-15 11:30:00,55.24,55.25,55.16,55.19,7900.0,39.5077,39.5148,39.4505,39.4719,7900.0
2005-06-15 11:35:00,55.2,55.23,55.2,55.22,8000.0,39.4791,39.5005,39.4791,39.4934,8000.0
2005-06-15 11:40:00,55.21,55.21,55.16,55.16,1600.0,39.4862,39.4862,39.4505,39.4505,1600.0
2005-06-15 11:45:00,55.1,55.11,55.09,55.09,2300.0,39.4076,39.4147,39.4004,39.4004,2300.0
2005-06-15 11:50:00,55.07,55.07,55.05,55.07,4300.0,39.3861,39.3861,39.3718,39.3861,4300.0
2005-06-15 11:55:00,55.06,55.07,55.05,55.07,2600.0,39.379,39.3861,39.3718,39.3861,2600.0
2005-06-15 12:00:00,55.09,55.09,55.06,55.07,3400.0,39.4004,39.4004,39.379,39.3861,3400.0
2005-06-15 12:05:00,55.07,55.1,55.05,55.1,5200.0,39.3861,39.4076,39.3718,39.4076,5200.0
2005-06-15 12:10:00,55.1,55.11,55.09,55.1,1600.0,39.4076,39.4147,39.4004,39.4076,1600.0
2005-06-15 12:15:00,55.1,55.11,55.09,55.09,3100.0,39.4076,39.4147,39.4004,39.4004,3100.0
2005-06-15 12:20:00,55.11,55.11,55.08,55.09,2600.0,39.4147,39.4147,39.3933,39.4004,2600.0
2005-06-15 12:25:00,55.09,55.09,55.05,55.05,3400.0,39.4004,39.4004,39.3718,39.3718,3400.0
2005-06-15 12:30:00,55.05,55.13,55.05,55.12,3400.0,39.3718,39.429,39.3718,39.4219,3400.0
2005-06-15 12:35:00,55.12,55.12,55.1,55.1,1400.0,39.4219,39.4219,39.4076,39.4076,1400.0
2005-06-15 12:40:00,55.09,55.09,55.06,55.07,1300.0,39.4004,39.4004,39.379,39.3861,1300.0
2005-06-15 12:45:00,55.07,55.07,55.06,55.06,2800.0,39.3861,39.3861,39.379,39.379,2800.0
2005-06-15 12:50:00,55.05,55.09,55.05,55.08,4200.0,39.3718,39.4004,39.3718,39.3933,4200.0
2005-06-15 12:55:00,55.09,55.09,55.09,55.09,300.0,39.4004,39.4004,39.4004,39.4004,300.0
2005-06-15 13:00:00,55.09,55.09,55.07,55.09,2700.0,39.4004,39.4004,39.3861,39.4004,2700.0
2005-06-15 13:05:00,55.09,55.13,55.09,55.13,2600.0,39.4004,39.429,39.4004,39.429,2600.0
2005-06-15 13:10:00,55.11,55.13,55.09,55.09,4400.0,39.4147,39.429,39.4004,39.4004,4400.0
2005-06-15 13:15:00,55.11,55.13,55.07,55.11,9100.0,39.4147,39.429,39.3861,39.4147,9100.0
2005-06-15 13:20:00,55.06,55.07,55.01,55.01,9900.0,39.379,39.3861,39.3432,39.3432,9900.0
2005-06-15 13:25:00,55.01,55.02,55.0,55.0,6800.0,39.3432,39.3504,39.336,39.336,6800.0
2005-06-15 13:30:00,55.0,55.06,55.0,55.06,1900.0,39.336,39.379,39.336,39.379,1900.0
2005-06-15 13:35:00,55.06,55.06,55.03,55.06,2100.0,39.379,39.379,39.3575,39.379,2100.0
2005-06-15 13:40:00,55.06,55.06,55.03,55.05,4200.0,39.379,39.379,39.3575,39.3718,4200.0
2005-06-15 13:45:00,55.05,55.09,55.05,55.09,1000.0,39.3718,39.4004,39.3718,39.4004,1000.0
2005-06-15 13:50:00,55.1,55.13,55.09,55.1,4400.0,39.4076,39.429,39.4004,39.4076,4400.0
2005-06-15 13:55:00,55.14,55.19,55.14,55.18,3200.0,39.4362,39.4719,39.4362,39.4648,3200.0
2005-06-15 14:00:00,55.19,55.2,55.14,55.14,4200.0,39.4719,39.4791,39.4362,39.4362,4200.0
2005-06-15 14:05:00,55.13,55.15,55.11,55.11,1500.0,39.429,39.4433,39.4147,39.4147,1500.0
2005-06-15 14:10:00,55.12,55.15,55.12,55.15,900.0,39.4219,39.4433,39.4219,39.4433,900.0
2005-06-15 14:15:00,55.17,55.3,55.17,55.3,5400.0,39.4576,39.5506,39.4576,39.5506,5400.0
2005-06-15 14:20:00,55.3,55.3,55.19,55.19,3400.0,39.5506,39.5506,39.4719,39.4719,3400.0
2005-06-15 14:25:00,55.19,55.19,55.18,55.18,1200.0,39.4719,39.4719,39.4648,39.4648,1200.0
2005-06-15 14:30:00,55.2,55.2,55.14,55.16,3500.0,39.4791,39.4791,39.4362,39.4505,3500.0
2005-06-15 14:35:00,55.16,55.21,55.16,55.18,4000.0,39.4505,39.4862,39.4505,39.4648,4000.0
2005-06-15 14:40:00,55.14,55.22,55.12,55.22,6400.0,39.4362,39.4934,39.4219,39.4934,6400.0
2005-06-15 14:45:00,55.22,55.28,55.21,55.28,4000.0,39.4934,39.5363,39.4862,39.5363,4000.0
2005-06-15 14:50:00,55.27,55.3,55.23,55.23,5500.0,39.5292,39.5506,39.5005,39.5005,5500.0
2005-06-15 14:55:00,55.23,55.23,55.18,55.23,3700.0,39.5005,39.5005,39.4648,39.5005,3700.0
2005-06-15 15:00:00,55.21,55.26,55.19,55.2,3800.0,39.4862,39.522,39.4719,39.4791,3800.0
2005-06-15 15:05:00,55.2,55.24,55.2,55.23,7200.0,39.4791,39.5077,39.4791,39.5005,7200.0
2005-06-15 15:10:00,55.23,55.38,55.23,55.37,12100.0,39.5005,39.6078,39.5005,39.6007,12100.0
2005-06-15 15:15:00,55.36,55.39,55.36,55.38,4400.0,39.5935,39.615,39.5935,39.6078,4400.0
2005-06-15 15:20:00,55.38,55.4,55.38,55.4,14400.0,39.6078,39.6221,39.6078,39.6221,14400.0
2005-06-15 15:25:00,55.4,55.6,55.39,55.46,19000.0,39.6221,39.7652,39.615,39.665,19000.0
2005-06-15 15:30:00,55.45,55.45,55.4,55.44,10100.0,39.6579,39.6579,39.6221,39.6507,10100.0
2005-06-15 15:35:00,55.44,55.45,55.33,55.38,7900.0,39.6507,39.6579,39.5721,39.6078,7900.0
2005-06-15 15:40:00,55.39,55.43,55.38,55.41,7900.0,39.615,39.6436,39.6078,39.6293,7900.0
2005-06-15 15:45:00,55.43,55.43,55.39,55.42,8100.0,39.6436,39.6436,39.615,39.6364,8100.0
2005-06-15 15:50:00,55.4,55.43,55.37,55.4,9700.0,39.6221,39.6436,39.6007,39.6221,9700.0
2005-06-15 15:55:00,55.41,55.43,55.38,55.4,8800.0,39.6293,39.6436,39.6078,39.6221,8800.0
2005-06-16 09:30:00,55.44,55.49,55.2,55.21,3500.0,39.6507,39.6865,39.4791,39.4862,3500.0
2005-06-16 09:35:00,55.24,55.29,55.21,55.22,1800.0,39.5077,39.5435,39.4862,39.4934,1800.0
2005-06-16 09:40:00,55.23,55.23,55.12,55.19,3700.0,39.5005,39.5005,39.4219,39.4719,3700.0
2005-06-16 09:45:00,55.19,55.29,55.19,55.26,4100.0,39.4719,39.5435,39.4719,39.522,4100.0
2005-06-16 09:50:00,55.25,55.25,55.18,55.21,4000.0,39.5148,39.5148,39.4648,39.4862,4000.0
2005-06-16 09:55:00,55.16,55.37,55.15,55.32,3500.0,39.4505,39.6007,39.4433,39.5649,3500.0
2005-06-16 10:00:00,55.32,55.39,55.26,55.39,3700.0,39.5649,39.615,39.522,39.615,3700.0
2005-06-16 10:05:00,55.37,55.4,55.32,55.38,6200.0,39.6007,39.6221,39.5649,39.6078,6200.0
2005-06-16 10:10:00,55.39,55.46,55.37,55.46,13800.0,39.615,39.665,39.6007,39.665,13800.0
2005-06-16 10:15:00,55.44,55.5,55.44,55.5,700.0,39.6507,39.6936,39.6507,39.6936,700.0
2005-06-16 10:20:00,55.47,55.56,55.47,55.56,2700.0,39.6722,39.7366,39.6722,39.7366,2700.0
2005-06-16 10:25:00,55.56,55.56,55.52,55.55,2900.0,39.7366,39.7366,39.708,39.7294,2900.0
2005-06-16 10:30:00,55.55,55.55,55.48,55.51,4300.0,39.7294,39.7294,39.6793,39.7008,4300.0
2005-06-16 10:35:00,55.51,55.55,55.51,55.52,3000.0,39.7008,39.7294,39.7008,39.708,3000.0
2005-06-16 10:40:00,55.54,55.56,55.51,55.56,5700.0,39.7223,39.7366,39.7008,39.7366,5700.0
2005-06-16 10:45:00,55.57,55.58,55.55,55.58,4900.0,39.7437,39.7509,39.7294,39.7509,4900.0
2005-06-16 10:50:00,55.57,55.57,55.55,55.56,4800.0,39.7437,39.7437,39.7294,39.7366,4800.0
2005-06-16 10:55:00,55.56,55.56,55.53,55.53,2400.0,39.7366,39.7366,39.7151,39.7151,2400.0
2005-06-16 11:00:00,55.53,55.53,55.45,55.49,3700.0,39.7151,39.7151,39.6579,39.6865,3700.0
2005-06-16 11:05:00,55.5,55.51,55.49,55.49,2500.0,39.6936,39.7008,39.6865,39.6865,2500.0
2005-06-16 11:10:00,55.5,55.5,55.43,55.44,1900.0,39.6936,39.6936,39.6436,39.6507,1900.0
2005-06-16 11:15:00,55.42,55.44,55.38,55.38,2800.0,39.6364,39.6507,39.6078,39.6078,2800.0
2005-06-16 11:20:00,55.4,55.4,55.34,55.38,1600.0,39.6221,39.6221,39.5792,39.6078,1600.0
2005-06-16 11:25:00,55.37,55.37,55.31,55.31,2900.0,39.6007,39.6007,39.5578,39.5578,2900.0
2005-06-16 11:30:00,55.31,55.33,55.3,55.32,8800.0,39.5578,39.5721,39.5506,39.5649,8800.0
2005-06-16 11:35:00,55.32,55.38,55.32,55.37,2500.0,39.5649,39.6078,39.5649,39.6007,2500.0
2005-06-16 11:40:00,55.38,55.38,55.33,55.33,1000.0,39.6078,39.6078,39.5721,39.5721,1000.0
2005-06-16 11:45:00,55.33,55.41,55.33,55.39,2000.0,39.5721,39.6293,39.5721,39.615,2000.0
2005-06-16 11:50:00,55.39,55.41,55.39,55.41,1500.0,39.615,39.6293,39.615,39.6293,1500.0
2005-06-16 11:55:00,55.42,55.45,55.42,55.45,2500.0,39.6364,39.6579,39.6364,39.6579,2500.0
2005-06-16 12:00:00,55.47,55.47,55.29,55.29,4800.0,39.6722,39.6722,39.5435,39.5435,4800.0
2005-06-16 12:05:00,55.29,55.3,55.22,55.25,5800.0,39.5435,39.5506,39.4934,39.5148,5800.0
2005-06-16 12:10:00,55.26,55.27,55.08,55.17,5100.0,39.522,39.5292,39.3933,39.4576,5100.0
2005-06-16 12:15:00,55.14,55.14,55.11,55.13,1400.0,39.4362,39.4362,39.4147,39.429,1400.0
2005-06-16 12:20:00,55.13,55.18,55.13,55.18,900.0,39.429,39.4648,39.429,39.4648,900.0
2005-06-16 12:25:00,55.17,55.21,55.17,55.21,2500.0,39.4576,39.4862,39.4576,39.4862,2500.0
2005-06-16 12:30:00,55.23,55.26,55.21,55.26,1800.0,39.5005,39.522,39.4862,39.522,1800.0
2005-06-16 12:35:00,55.26,55.26,55.26,55.26,600.0,39.522,39.522,39.522,39.522,600.0
2005-06-16 12:40:00,55.24,55.27,55.23,55.23,1800.0,39.5077,39.5292,39.5005,39.5005,1800.0
2005-06-16 12:45:00,55.26,55.26,55.14,55.14,2200.0,39.522,39.522,39.4362,39.4362,2200.0
2005-06-16 12:50:00,55.14,55.15,55.14,55.14,1300.0,39.4362,39.4433,39.4362,39.4362,1300.0
2005-06-16 12:55:00,55.15,55.15,55.05,55.1,6500.0,39.4433,39.4433,39.3718,39.4076,6500.0
2005-06-16 13:00:00,55.09,55.12,55.07,55.12,3200.0,39.4004,39.4219,39.3861,39.4219,3200.0
2005-06-16 13:05:00,55.12,55.15,55.12,55.14,700.0,39.4219,39.4433,39.4219,39.4362,700.0
2005-06-16 13:10:00,55.15,55.17,55.14,55.14,2200.0,39.4433,39.4576,39.4362,39.4362,2200.0
2005-06-16 13:15:00,55.13,55.16,55.13,55.16,1000.0,39.429,39.4505,39.429,39.4505,1000.0
2005-06-16 13:20:00,55.15,55.16,55.15,55.15,1400.0,39.4433,39.4505,39.4433,39.4433,1400.0
2005-06-16 13:25:00,55.13,55.13,55.06,55.08,3200.0,39.429,39.429,39.379,39.3933,3200.0
2005-06-16 13:30:00,55.09,55.2,55.07,55.2,2500.0,39.4004,39.4791,39.3861,39.4791,2500.0
2005-06-16 13:35:00,55.2,55.23,55.19,55.21,900.0,39.4791,39.5005,39.4719,39.4862,900.0
2005-06-16 13:40:00,55.19,55.2,55.16,55.16,400.0,39.4719,39.4791,39.4505,39.4505,400.0
2005-06-16 13:45:00,55.17,55.17,55.08,55.08,1900.0,39.4576,39.4576,39.3933,39.3933,1900.0
2005-06-16 13:50:00,55.06,55.06,55.0,55.0,4700.0,39.379,39.379,39.336,39.336,4700.0
2005-06-16 13:55:00,55.0,55.04,55.0,55.03,1200.0,39.336,39.3647,39.336,39.3575,1200.0
2005-06-16 14:00:00,55.03,55.05,55.02,55.05,2700.0,39.3575,39.3718,39.3504,39.3718,2700.0
2005-06-16 14:05:00,55.04,55.08,55.04,55.04,4200.0,39.3647,39.3933,39.3647,39.3647,4200.0
2005-06-16 14:10:00,55.04,55.04,54.99,54.99,16600.0,39.3647,39.3647,39.3289,39.3289,16600.0
2005-06-16 14:15:00,55.0,55.0,54.99,55.0,9200.0,39.336,39.336,39.3289,39.336,9200.0
2005-06-16 14:20:00,54.99,55.02,54.97,54.97,10100.0,39.3289,39.3504,39.3146,39.3146,10100.0
2005-06-16 14:25:00,54.97,55.0,54.96,55.0,17000.0,39.3146,39.336,39.3074,39.336,17000.0
2005-06-16 14:30:00,55.01,55.06,54.99,55.03,4900.0,39.3432,39.379,39.3289,39.3575,4900.0
2005-06-16 14:35:00,55.0,55.04,55.0,55.04,400.0,39.336,39.3647,39.336,39.3647,400.0
2005-06-16 14:40:00,55.04,55.04,54.98,55.03,5900.0,39.3647,39.3647,39.3217,39.3575,5900.0
2005-06-16 14:45:00,55.03,55.05,54.97,54.98,4500.0,39.3575,39.3718,39.3146,39.3217,4500.0
2005-06-16 14:50:00,54.99,55.01,54.99,55.0,1600.0,39.3289,39.3432,39.3289,39.336,1600.0
2005-06-16 14:55:00,54.98,55.03,54.97,55.03,4100.0,39.3217,39.3575,39.3146,39.3575,4100.0
2005-06-16 15:00:00,55.03,55.07,55.0,55.07,3900.0,39.3575,39.3861,39.336,39.3861,3900.0
2005-06-16 15:05:00,55.08,55.09,55.01,55.03,4400.0,39.3933,39.4004,39.3432,39.3575,4400.0
2005-06-16 15:10:00,55.02,55.03,55.0,55.03,4900.0,39.3504,39.3575,39.336,39.3575,4900.0
2005-06-16 15:15:00,55.04,55.09,55.02,55.02,4200.0,39.3647,39.4004,39.3504,39.3504,4200.0
2005-06-16 15:20:00,55.0,55.04,55.0,55.01,3800.0,39.336,39.3647,39.336,39.3432,3800.0
2005-06-16 15:25:00,55.0,55.09,54.98,54.98,9100.0,39.336,39.4004,39.3217,39.3217,9100.0
2005-06-16 15:30:00,54.98,55.02,54.98,55.01,4400.0,39.3217,39.3504,39.3217,39.3432,4400.0
2005-06-16 15:35:00,55.02,55.03,55.0,55.01,5000.0,39.3504,39.3575,39.336,39.3432,5000.0
2005-06-16 15:40:00,55.02,55.04,55.01,55.03,2800.0,39.3504,39.3647,39.3432,39.3575,2800.0
2005-06-16 15:45:00,55.03,55.03,55.0,55.02,5500.0,39.3575,39.3575,39.336,39.3504,5500.0
2005-06-16 15:50:00,55.02,55.09,55.02,55.08,3600.0,39.3504,39.4004,39.3504,39.3933,3600.0
2005-06-16 15:55:00,55.08,55.09,55.02,55.02,5000.0,39.3933,39.4004,39.3504,39.3504,5000.0
2005-06-17 09:30:00,55.45,55.8,55.45,55.77,104200.0,39.6579,39.9082,39.6579,39.8868,104200.0
2005-06-17 09:35:00,55.81,55.89,55.74,55.86,6200.0,39.9154,39.9726,39.8653,39.9511,6200.0
2005-06-17 09:40:00,55.9,55.9,55.65,55.67,8000.0,39.9797,39.9797,39.8009,39.8152,8000.0
2005-06-17 09:45:00,55.72,55.94,55.72,55.85,6300.0,39.851,40.0083,39.851,39.944,6300.0
2005-06-17 09:50:00,55.88,55.93,55.73,55.76,12200.0,39.9654,40.0012,39.8581,39.8796,12200.0
2005-06-17 09:55:00,55.75,55.81,55.72,55.72,3900.0,39.8724,39.9154,39.851,39.851,3900.0
2005-06-17 10:00:00,55.74,55.74,55.64,55.67,4300.0,39.8653,39.8653,39.7938,39.8152,4300.0
2005-06-17 10:05:00,55.67,55.75,55.62,55.74,5800.0,39.8152,39.8724,39.7795,39.8653,5800.0
2005-06-17 10:10:00,55.72,55.8,55.7,55.8,3900.0,39.851,39.9082,39.8367,39.9082,3900.0
2005-06-17 10:15:00,55.78,55.78,55.68,55.68,2400.0,39.8939,39.8939,39.8224,39.8224,2400.0
2005-06-17 10:20:00,55.68,55.72,55.67,55.68,5800.0,39.8224,39.851,39.8152,39.8224,5800.0
2005-06-17 10:25:00,55.7,55.76,55.7,55.7,3300.0,39.8367,39.8796,39.8367,39.8367,3300.0
2005-06-17 10:30:00,55.72,55.74,55.71,55.74,4700.0,39.851,39.8653,39.8438,39.8653,4700.0
2005-06-17 10:35:00,55.74,55.79,55.74,55.77,6300.0,39.8653,39.9011,39.8653,39.8868,6300.0
2005-06-17 10:40:00,55.74,55.74,55.71,55.73,3300.0,39.8653,39.8653,39.8438,39.8581,3300.0
2005-06-17 10:45:00,55.73,55.75,55.72,55.74,5600.0,39.8581,39.8724,39.851,39.8653,5600.0
2005-06-17 10:50:00,55.75,55.75,55.66,55.66,9600.0,39.8724,39.8724,39.8081,39.8081,9600.0
2005-06-17 10:55:00,55.69,55.72,55.66,55.69,5400.0,39.8295,39.851,39.8081,39.8295,5400.0
2005-06-17 11:00:00,55.69,55.7,55.68,55.68,6000.0,39.8295,39.8367,39.8224,39.8224,6000.0
2005-06-17 11:05:00,55.68,55.8,55.66,55.74,29700.0,39.8224,39.9082,39.8081,39.8653,29700.0
2005-06-17 11:10:00,55.75,55.75,55.69,55.69,5400.0,39.8724,39.8724,39.8295,39.8295,5400.0
2005-06-17 11:15:00,55.7,55.7,55.65,55.65,3700.0,39.8367,39.8367,39.8009,39.8009,3700.0
2005-06-17 11:20:00,55.65,55.69,55.64,55.69,6000.0,39.8009,39.8295,39.7938,39.8295,6000.0
2005-06-17 11:25:00,55.66,55.71,55.65,55.7,3700.0,39.8081,39.8438,39.8009,39.8367,3700.0
2005-06-17 11:30:00,55.68,55.68,55.6,55.6,9300.0,39.8224,39.8224,39.7652,39.7652,9300.0
2005-06-17 11:35:00,55.58,55.59,55.55,55.55,17300.0,39.7509,39.758,39.7294,39.7294,17300.0
2005-06-17 11:40:00,55.55,55.61,55.55,55.59,13900.0,39.7294,39.7723,39.7294,39.758,13900.0
2005-06-17 11:45:00,55.6,55.6,55.51,55.51,1000.0,39.7652,39.7652,39.7008,39.7008,1000.0
2005-06-17 11:50:00,55.51,55.55,55.51,55.55,2600.0,39.7008,39.7294,39.7008,39.7294,2600.0
2005-06-17 11:55:00,55.53,55.6,55.53,55.6,2700.0,39.7151,39.7652,39.7151,39.7652,2700.0
2005-06-17 12:00:00,55.58,55.58,55.56,55.56,1700.0,39.7509,39.7509,39.7366,39.7366,1700.0
2005-06-17 12:05:00,55.56,55.6,55.56,55.59,3600.0,39.7366,39.7652,39.7366,39.758,3600.0
2005-06-17 12:10:00,55.59,55.59,55.59,55.59,200.0,39.758,39.758,39.758,39.758,200.0
2005-06-17 12:15:00,55.59,55.6,55.58,55.6,1300.0,39.758,39.7652,39.7509,39.7652,1300.0
2005-06-17 12:20:00,55.59,55.59,55.58,55.58,500.0,39.758,39.758,39.7509,39.7509,500.0
2005-06-17 12:25:00,55.58,55.58,55.55,55.56,3500.0,39.7509,39.7509,39.7294,39.7366,3500.0
2005-06-17 12:30:00,55.58,55.63,55.58,55.61,1600.0,39.7509,39.7866,39.7509,39.7723,1600.0
2005-06-17 12:35:00,55.6,55.62,55.58,55.62,1600.0,39.7652,39.7795,39.7509,39.7795,1600.0
2005-06-17 12:40:00,55.61,55.62,55.61,55.62,400.0,39.7723,39.7795,39.7723,39.7795,400.0
2005-06-17 12:45:00,55.62,55.63,55.62,55.62,1300.0,39.7795,39.7866,39.7795,39.7795,1300.0
2005-06-17 12:50:00,55.63,55.63,55.63,55.63,300.0,39.7866,39.7866,39.7866,39.7866,300.0
2005-06-17 12:55:00,55.63,55.63,55.63,55.63,200.0,39.7866,39.7866,39.7866,39.7866,200.0
2005-06-17 13:00:00,55.64,55.67,55.63,55.67,3900.0,39.7938,39.8152,39.7866,39.8152,3900.0
2005-06-17 13:05:00,55.65,55.68,55.65,55.67,1300.0,39.8009,39.8224,39.8009,39.8152,1300.0
2005-06-17 13:10:00,55.66,55.76,55.66,55.76,3200.0,39.8081,39.8796,39.8081,39.8796,3200.0
2005-06-17 13:15:00,55.75,55.75,55.72,55.72,3400.0,39.8724,39.8724,39.851,39.851,3400.0
2005-06-17 13:20:00,55.72,55.74,55.72,55.74,1400.0,39.851,39.8653,39.851,39.8653,1400.0
2005-06-17 13:25:00,55.74,55.74,55.74,55.74,2200.0,39.8653,39.8653,39.8653,39.8653,2200.0
2005-06-17 13:30:00,55.7,55.72,55.7,55.72,1500.0,39.8367,39.851,39.8367,39.851,1500.0
2005-06-17 13:35:00,55.73,55.76,55.72,55.75,3100.0,39.8581,39.8796,39.851,39.8724,3100.0
2005-06-17 13:40:00,55.77,55.83,55.77,55.83,11300.0,39.8868,39.9297,39.8868,39.9297,11300.0
2005-06-17 13:45:00,55.86,55.92,55.86,55.92,2400.0,39.9511,39.994,39.9511,39.994,2400.0
2005-06-17 13:50:00,55.92,55.94,55.89,55.91,4500.0,39.994,40.0083,39.9726,39.9869,4500.0
2005-06-17 13:55:00,55.87,55.89,55.87,55.89,700.0,39.9583,39.9726,39.9583,39.9726,700.0
2005-06-17 14:00:00,55.85,55.85,55.82,55.82,2200.0,39.944,39.944,39.9225,39.9225,2200.0
2005-06-17 14:05:00,55.83,55.93,55.83,55.93,14300.0,39.9297,40.0012,39.9297,40.0012,14300.0
2005-06-17 14:10:00,55.94,55.94,55.87,55.88,2800.0,40.0083,40.0083,39.9583,39.9654,2800.0
2005-06-17 14:15:00,55.9,55.91,55.87,55.89,3400.0,39.9797,39.9869,39.9583,39.9726,3400.0
2005-06-17 14:20:00,55.88,55.92,55.87,55.9,2700.0,39.9654,39.994,39.9583,39.9797,2700.0
2005-06-17 14:25:00,55.89,55.97,55.89,55.95,16700.0,39.9726,40.0298,39.9726,40.0155,16700.0
2005-06-17 14:30:00,55.95,55.95,55.87,55.92,5100.0,40.0155,40.0155,39.9583,39.994,5100.0
2005-06-17 14:35:00,55.93,55.95,55.91,55.91,4800.0,40.0012,40.0155,39.9869,39.9869,4800.0
2005-06-17 14:40:00,55.9,55.91,55.9,55.91,4300.0,39.9797,39.9869,39.9797,39.9869,4300.0
2005-06-17 14:45:00,55.92,55.93,55.91,55.91,3400.0,39.994,40.0012,39.9869,39.9869,3400.0
2005-06-17 14:50:00,55.87,55.89,55.87,55.88,1700.0,39.9583,39.9726,39.9583,39.9654,1700.0
2005-06-17 14:55:00,55.88,55.9,55.87,55.9,2600.0,39.9654,39.9797,39.9583,39.9797,2600.0
2005-06-17 15:00:00,55.93,55.95,55.92,55.94,6700.0,40.0012,40.0155,39.994,40.0083,6700.0
2005-06-17 15:05:00,55.95,55.97,55.95,55.97,1100.0,40.0155,40.0298,40.0155,40.0298,1100.0
2005-06-17 15:10:00,55.96,55.96,55.95,55.95,1800.0,40.0226,40.0226,40.0155,40.0155,1800.0
2005-06-17 15:15:00,55.95,55.95,55.91,55.94,3200.0,40.0155,40.0155,39.9869,40.0083,3200.0
2005-06-17 15:20:00,55.95,56.0,55.95,56.0,7900.0,40.0155,40.0512,40.0155,40.0512,7900.0
2005-06-17 15:25:00,56.0,56.01,55.99,56.0,3500.0,40.0512,40.0584,40.0441,40.0512,3500.0
2005-06-17 15:30:00,56.0,56.03,56.0,56.02,2700.0,40.0512,40.0727,40.0512,40.0656,2700.0
2005-06-17 15:35:00,56.03,56.03,55.95,55.95,4100.0,40.0727,40.0727,40.0155,40.0155,4100.0
2005-06-17 15:40:00,55.94,55.94,55.89,55.89,5000.0,40.0083,40.0083,39.9726,39.9726,5000.0
2005-06-17 15:45:00,55.89,55.98,55.89,55.98,7900.0,39.9726,40.0369,39.9726,40.0369,7900.0
2005-06-17 15:50:00,55.98,55.98,55.95,55.95,5200.0,40.0369,40.0369,40.0155,40.0155,5200.0
2005-06-17 15:55:00,55.95,56.02,55.95,56.0,18700.0,40.0155,40.0656,40.0155,40.0512,18700.0
2005-06-20 09:30:00,56.0,56.03,55.98,56.0,12900.0,40.0512,40.0727,40.0369,40.0512,12900.0
2005-06-20 09:35:00,55.96,55.99,55.89,55.91,21200.0,40.0226,40.0441,39.9726,39.9869,21200.0
2005-06-20 09:40:00,55.95,55.99,55.9,55.99,10500.0,40.0155,40.0441,39.9797,40.0441,10500.0
2005-06-20 09:45:00,56.01,56.1,56.0,56.09,6600.0,40.0584,40.1228,40.0512,40.1156,6600.0
2005-06-20 09:50:00,56.09,56.17,56.02,56.03,5100.0,40.1156,40.1728,40.0656,40.0727,5100.0
2005-06-20 09:55:00,56.02,56.16,56.01,56.05,7100.0,40.0656,40.1657,40.0584,40.087,7100.0
2005-06-20 10:00:00,56.04,56.04,55.98,55.98,4500.0,40.0799,40.0799,40.0369,40.0369,4500.0
2005-06-20 10:05:00,55.98,55.99,55.91,55.91,9300.0,40.0369,40.0441,39.9869,39.9869,9300.0
2005-06-20 10:10:00,55.87,55.93,55.86,55.89,6100.0,39.9583,40.0012,39.9511,39.9726,6100.0
2005-06-20 10:15:00,55.86,55.94,55.86,55.94,1700.0,39.9511,40.0083,39.9511,40.0083,1700.0
2005-06-20 10:20:00,55.94,56.04,55.94,55.98,3000.0,40.0083,40.0799,40.0083,40.0369,3000.0
2005-06-20 10:25:00,55.98,56.02,55.98,55.99,2500.0,40.0369,40.0656,40.0369,40.0441,2500.0
2005-06-20 10:30:00,56.0,56.01,55.96,55.97,9400.0,40.0512,40.0584,40.0226,40.0298,9400.0
2005-06-20 10:35:00,55.98,56.07,55.98,56.07,8700.0,40.0369,40.1013,40.0369,40.1013,8700.0
2005-06-20 10:40:00,56.06,56.06,56.02,56.02,1700.0,40.0942,40.0942,40.0656,40.0656,1700.0
2005-06-20 10:45:00,56.03,56.03,55.98,55.98,4800.0,40.0727,40.0727,40.0369,40.0369,4800.0
2005-06-20 10:50:00,55.99,55.99,55.94,55.95,5800.0,40.0441,40.0441,40.0083,40.0155,5800.0
2005-06-20 10:55:00,55.95,55.96,55.94,55.96,5400.0,40.0155,40.0226,40.0083,40.0226,5400.0
2005-06-20 11:00:00,55.96,56.09,55.51,56.09,11100.0,40.0226,40.1156,39.7008,40.1156,11100.0
2005-06-20 11:05:00,56.09,56.09,55.93,55.93,4500.0,40.1156,40.1156,40.0012,40.0012,4500.0
2005-06-20 11:10:00,55.93,55.93,55.91,55.91,4000.0,40.0012,40.0012,39.9869,39.9869,4000.0
2005-06-20 11:15:00,55.91,55.93,55.9,55.92,4000.0,39.9869,40.0012,39.9797,39.994,4000.0
2005-06-20 11:20:00,55.95,56.0,55.94,55.99,3800.0,40.0155,40.0512,40.0083,40.0441,3800.0
2005-06-20 11:25:00,56.0,56.0,55.97,55.97,2500.0,40.0512,40.0512,40.0298,40.0298,2500.0
2005-06-20 11:30:00,55.97,55.97,55.94,55.97,2800.0,40.0298,40.0298,40.0083,40.0298,2800.0
2005-06-20 11:35:00,55.96,55.96,55.92,55.93,5100.0,40.0226,40.0226,39.994,40.0012,5100.0
2005-06-20 11:40:00,55.93,55.93,55.92,55.92,2000.0,40.0012,40.0012,39.994,39.994,2000.0
2005-06-20 11:45:00,55.92,56.0,55.92,55.95,3200.0,39.994,40.0512,39.994,40.0155,3200.0
2005-06-20 11:50:00,55.96,55.97,55.96,55.96,2200.0,40.0226,40.0298,40.0226,40.0226,2200.0
2005-06-20 11:55:00,55.96,56.01,55.95,55.99,2700.0,40.0226,40.0584,40.0155,40.0441,2700.0
2005-06-20 12:00:00,55.99,55.99,55.92,55.92,6300.0,40.0441,40.0441,39.994,39.994,6300.0
2005-06-20 12:05:00,55.92,55.93,55.92,55.93,5800.0,39.994,40.0012,39.994,40.0012,5800.0
2005-06-20 12:10:00,55.95,55.95,55.94,55.94,1200.0,40.0155,40.0155,40.0083,40.0083,1200.0
2005-06-20 12:15:00,55.94,55.96,55.94,55.95,2400.0,40.0083,40.0226,40.0083,40.0155,2400.0
2005-06-20 12:20:00,55.95,56.05,55.93,56.05,1200.0,40.0155,40.087,40.0012,40.087,1200.0
2005-06-20 12:25:00,56.07,56.07,56.0,56.02,3200.0,40.1013,40.1013,40.0512,40.0656,3200.0
2005-06-20 12:30:00,56.02,56.02,56.0,56.0,1100.0,40.0656,40.0656,40.0512,40.0512,1100.0
2005-06-20 12:35:00,56.0,56.1,55.98,56.07,6400.0,40.0512,40.1228,40.0369,40.1013,6400.0
2005-06-20 12:40:00,56.12,56.12,56.05,56.05,3100.0,40.1371,40.1371,40.087,40.087,3100.0
2005-06-20 12:45:00,56.06,56.06,56.0,56.0,1200.0,40.0942,40.0942,40.0512,40.0512,1200.0
2005-06-20 12:50:00,55.99,55.99,55.99,55.99,1300.0,40.0441,40.0441,40.0441,40.0441,1300.0
2005-06-20 12:55:00,55.98,56.0,55.98,56.0,1700.0,40.0369,40.0512,40.0369,40.0512,1700.0
2005-06-20 13:00:00,55.98,55.98,55.94,55.94,3100.0,40.0369,40.0369,40.0083,40.0083,3100.0
2005-06-20 13:05:00,55.94,56.0,55.93,55.94,4200.0,40.0083,40.0512,40.0012,40.0083,4200.0
2005-06-20 13:10:00,55.95,55.97,55.95,55.97,1100.0,40.0155,40.0298,40.0155,40.0298,1100.0
2005-06-20 13:15:00,55.96,55.96,55.96,55.96,1100.0,40.0226,40.0226,40.0226,40.0226,1100.0
2005-06-20 13:20:00,55.95,55.98,55.94,55.98,3200.0,40.0155,40.0369,40.0083,40.0369,3200.0
2005-06-20 13:25:00,55.98,55.98,55.97,55.98,1600.0,40.0369,40.0369,40.0298,40.0369,1600.0
2005-06-20 13:30:00,55.98,55.98,55.97,55.97,1600.0,40.0369,40.0369,40.0298,40.0298,1600.0
2005-06-20 13:35:00,55.97,55.98,55.95,55.98,3000.0,40.0298,40.0369,40.0155,40.0369,3000.0
2005-06-20 13:40:00,56.0,56.04,56.0,56.04,2900.0,40.0512,40.0799,40.0512,40.0799,2900.0
2005-06-20 13:45:00,56.04,56.06,56.04,56.06,1000.0,40.0799,40.0942,40.0799,40.0942,1000.0
2005-06-20 13:50:00,56.07,56.07,56.02,56.02,3500.0,40.1013,40.1013,40.0656,40.0656,3500.0
2005-06-20 13:55:00,56.02,56.03,56.02,56.02,1800.0,40.0656,40.0727,40.0656,40.0656,1800.0
2005-06-20 14:00:00,56.02,56.03,56.01,56.03,6700.0,40.0656,40.0727,40.0584,40.0727,6700.0
2005-06-20 14:05:00,56.06,56.08,56.01,56.03,3600.0,40.0942,40.1085,40.0584,40.0727,3600.0
2005-06-20 14:10:00,56.05,56.06,56.02,56.03,5400.0,40.087,40.0942,40.0656,40.0727,5400.0
2005-06-20 14:15:00,56.03,56.05,56.0,56.05,6300.0,40.0727,40.087,40.0512,40.087,6300.0
2005-06-20 14:20:00,56.05,56.12,56.05,56.07,3900.0,40.087,40.1371,40.087,40.1013,3900.0
2005-06-20 14:25:00,56.07,56.13,56.02,56.13,4600.0,40.1013,40.1442,40.0656,40.1442,4600.0
2005-06-20 14:30:00,56.17,56.17,56.03,56.04,4900.0,40.1728,40.1728,40.0727,40.0799,4900.0
2005-06-20 14:35:00,56.04,56.18,56.03,56.11,3800.0,40.0799,40.18,40.0727,40.1299,3800.0
2005-06-20 14:40:00,56.09,56.1,56.08,56.1,2900.0,40.1156,40.1228,40.1085,40.1228,2900.0
2005-06-20 14:45:00,56.12,56.17,56.12,56.12,3800.0,40.1371,40.1728,40.1371,40.1371,3800.0
2005-06-20 14:50:00,56.11,56.11,56.05,56.09,5200.0,40.1299,40.1299,40.087,40.1156,5200.0
2005-06-20 14:55:00,56.08,56.14,56.07,56.14,2500.0,40.1085,40.1514,40.1013,40.1514,2500.0
2005-06-20 15:00:00,56.17,56.17,56.09,56.14,6900.0,40.1728,40.1728,40.1156,40.1514,6900.0
2005-06-20 15:05:00,56.16,56.27,56.16,56.18,5900.0,40.1657,40.2444,40.1657,40.18,5900.0
2005-06-20 15:10:00,56.21,56.23,56.16,56.23,3000.0,40.2014,40.2157,40.1657,40.2157,3000.0
2005-06-20 15:15:00,56.19,56.28,56.19,56.27,4300.0,40.1871,40.2515,40.1871,40.2444,4300.0
2005-06-20 15:20:00,56.27,56.27,56.21,56.22,4700.0,40.2444,40.2444,40.2014,40.2086,4700.0
2005-06-20 15:25:00,56.22,56.22,56.15,56.21,7700.0,40.2086,40.2086,40.1585,40.2014,7700.0
2005-06-20 15:30:00,56.21,56.26,56.21,56.26,3600.0,40.2014,40.2372,40.2014,40.2372,3600.0
2005-06-20 15:35:00,56.27,56.27,56.17,56.17,4000.0,40.2444,40.2444,40.1728,40.1728,4000.0
2005-06-20 15:40:00,56.15,56.15,56.08,56.12,7000.0,40.1585,40.1585,40.1085,40.1371,7000.0
2005-06-20 15:45:00,56.1,56.15,56.09,56.15,6100.0,40.1228,40.1585,40.1156,40.1585,6100.0
2005-06-20 15:50:00,56.15,56.21,56.13,56.13,14700.0,40.1585,40.2014,40.1442,40.1442,14700.0
2005-06-20 15:55:00,56.14,56.17,56.13,56.14,9500.0,40.1514,40.1728,40.1442,40.1514,9500.0
2005-06-21 09:30:00,56.28,56.45,56.28,56.35,4200.0,40.2515,40.3731,40.2515,40.3016,4200.0
2005-06-21 09:35:00,56.58,56.58,56.32,56.32,4000.0,40.4661,40.4661,40.2801,40.2801,4000.0
2005-06-21 09:40:00,56.32,56.33,56.12,56.12,3800.0,40.2801,40.2873,40.1371,40.1371,3800.0
2005-06-21 09:45:00,56.05,56.13,56.04,56.13,2000.0,40.087,40.1442,40.0799,40.1442,2000.0
2005-06-21 09:50:00,56.06,56.06,56.02,56.02,2800.0,40.0942,40.0942,40.0656,40.0656,2800.0
2005-06-21 09:55:00,56.03,56.05,56.0,56.0,11800.0,40.0727,40.087,40.0512,40.0512,11800.0
2005-06-21 10:00:00,56.0,56.06,56.0,56.05,9400.0,40.0512,40.0942,40.0512,40.087,9400.0
2005-06-21 10:05:00,56.06,56.11,56.06,56.09,3900.0,40.0942,40.1299,40.0942,40.1156,3900.0
2005-06-21 10:10:00,56.09,56.09,56.04,56.09,47700.0,40.1156,40.1156,40.0799,40.1156,47700.0
2005-06-21 10:15:00,56.08,56.21,56.08,56.21,10000.0,40.1085,40.2014,40.1085,40.2014,10000.0
2005-06-21 10:20:00,56.21,56.24,56.15,56.15,3300.0,40.2014,40.2229,40.1585,40.1585,3300.0
2005-06-21 10:25:00,56.13,56.2,56.13,56.2,5400.0,40.1442,40.1943,40.1442,40.1943,5400.0
2005-06-21 10:30:00,56.2,56.25,56.11,56.11,7400.0,40.1943,40.23,40.1299,40.1299,7400.0
2005-06-21 10:35:00,56.13,56.18,56.12,56.18,11400.0,40.1442,40.18,40.1371,40.18,11400.0
2005-06-21 10:40:00,56.17,56.2,56.13,56.19,5800.0,40.1728,40.1943,40.1442,40.1871,5800.0
2005-06-21 10:45:00,56.15,56.15,56.11,56.13,3400.0,40.1585,40.1585,40.1299,40.1442,3400.0
2005-06-21 10:50:00,56.13,56.13,56.1,56.1,3000.0,40.1442,40.1442,40.1228,40.1228,3000.0
2005-06-21 10:55:00,56.09,56.15,56.08,56.15,3300.0,40.1156,40.1585,40.1085,40.1585,3300.0
2005-06-21 11:00:00,56.15,56.15,56.13,56.15,5100.0,40.1585,40.1585,40.1442,40.1585,5100.0
2005-06-21 11:05:00,56.15,56.17,56.15,56.17,2800.0,40.1585,40.1728,40.1585,40.1728,2800.0
2005-06-21 11:10:00,56.16,56.16,56.15,56.15,3200.0,40.1657,40.1657,40.1585,40.1585,3200.0
2005-06-21 11:15:00,56.14,56.17,56.14,56.17,8300.0,40.1514,40.1728,40.1514,40.1728,8300.0
2005-06-21 11:20:00,56.16,56.18,56.12,56.17,4900.0,40.1657,40.18,40.1371,40.1728,4900.0
2005-06-21 11:25:00,56.16,56.17,56.16,56.16,1000.0,40.1657,40.1728,40.1657,40.1657,1000.0
2005-06-21 11:30:00,56.16,56.18,56.15,56.18,10800.0,40.1657,40.18,40.1585,40.18,10800.0
2005-06-21 11:35:00,56.18,56.2,56.16,56.19,10400.0,40.18,40.1943,40.1657,40.1871,10400.0
2005-06-21 11:40:00,56.17,56.2,56.17,56.17,31400.0,40.1728,40.1943,40.1728,40.1728,31400.0
2005-06-21 11:45:00,56.16,56.18,56.14,56.18,2200.0,40.1657,40.18,40.1514,40.18,2200.0
2005-06-21 11:50:00,56.18,56.19,56.16,56.16,1400.0,40.18,40.1871,40.1657,40.1657,1400.0
2005-06-21 11:55:00,56.15,56.18,56.15,56.16,2300.0,40.1585,40.18,40.1585,40.1657,2300.0
2005-06-21 12:00:00,56.16,56.17,56.16,56.17,4200.0,40.1657,40.1728,40.1657,40.1728,4200.0
2005-06-21 12:05:00,56.18,56.18,56.16,56.18,1800.0,40.18,40.18,40.1657,40.18,1800.0
2005-06-21 12:10:00,56.17,56.17,56.17,56.17,800.0,40.1728,40.1728,40.1728,40.1728,800.0
2005-06-21 12:15:00,56.17,56.19,56.17,56.18,1900.0,40.1728,40.1871,40.1728,40.18,1900.0
2005-06-21 12:20:00,56.16,56.17,56.15,56.16,4800.0,40.1657,40.1728,40.1585,40.1657,4800.0
2005-06-21 12:25:00,56.15,56.15,56.14,56.14,900.0,40.1585,40.1585,40.1514,40.1514,900.0
2005-06-21 12:30:00,56.13,56.17,56.12,56.17,3100.0,40.1442,40.1728,40.1371,40.1728,3100.0
2005-06-21 12:35:00,56.17,56.17,56.16,56.16,3500.0,40.1728,40.1728,40.1657,40.1657,3500.0
2005-06-21 12:40:00,56.15,56.17,56.14,56.17,3500.0,40.1585,40.1728,40.1514,40.1728,3500.0
2005-06-21 12:45:00,56.16,56.18,56.16,56.18,900.0,40.1657,40.18,40.1657,40.18,900.0
2005-06-21 12:50:00,56.18,56.19,56.17,56.17,6100.0,40.18,40.1871,40.1728,40.1728,6100.0
2005-06-21 12:55:00,56.17,56.2,56.17,56.18,25100.0,40.1728,40.1943,40.1728,40.18,25100.0
2005-06-21 13:00:00,56.2,56.2,56.18,56.18,2100.0,40.1943,40.1943,40.18,40.18,2100.0
2005-06-21 13:05:00,56.18,56.18,56.16,56.18,1900.0,40.18,40.18,40.1657,40.18,1900.0
2005-06-21 13:10:00,56.16,56.16,56.14,56.14,8600.0,40.1657,40.1657,40.1514,40.1514,8600.0
2005-06-21 13:15:00,56.14,56.15,56.09,56.09,12100.0,40.1514,40.1585,40.1156,40.1156,12100.0
2005-06-21 13:20:00,56.15,56.17,56.15,56.17,6900.0,40.1585,40.1728,40.1585,40.1728,6900.0
2005-06-21 13:25:00,56.18,56.22,56.18,56.22,2700.0,40.18,40.2086,40.18,40.2086,2700.0
2005-06-21 13:30:00,56.23,56.24,56.23,56.23,3100.0,40.2157,40.2229,40.2157,40.2157,3100.0
2005-06-21 13:35:00,56.22,56.22,56.17,56.19,2900.0,40.2086,40.2086,40.1728,40.1871,2900.0
2005-06-21 13:40:00,56.16,56.24,56.16,56.23,5300.0,40.1657,40.2229,40.1657,40.2157,5300.0
2005-06-21 13:45:00,56.23,56.23,56.19,56.19,3000.0,40.2157,40.2157,40.1871,40.1871,3000.0
2005-06-21 13:50:00,56.17,56.17,56.13,56.13,5700.0,40.1728,40.1728,40.1442,40.1442,5700.0
2005-06-21 13:55:00,56.12,56.13,56.1,56.12,3700.0,40.1371,40.1442,40.1228,40.1371,3700.0
2005-06-21 14:00:00,56.14,56.18,56.14,56.18,2300.0,40.1514,40.18,40.1514,40.18,2300.0
2005-06-21 14:05:00,56.19,56.19,56.17,56.18,5400.0,40.1871,40.1871,40.1728,40.18,5400.0
2005-06-21 14:10:00,56.18,56.21,56.16,56.21,35500.0,40.18,40.2014,40.1657,40.2014,35500.0
2005-06-21 14:15:00,56.2,56.2,56.16,56.16,1100.0,40.1943,40.1943,40.1657,40.1657,1100.0
2005-06-21 14:20:00,56.17,56.17,56.15,56.16,2100.0,40.1728,40.1728,40.1585,40.1657,2100.0
2005-06-21 14:25:00,56.17,56.18,56.16,56.18,1500.0,40.1728,40.18,40.1657,40.18,1500.0
2005-06-21 14:30:00,56.19,56.21,56.17,56.21,13700.0,40.1871,40.2014,40.1728,40.2014,13700.0
2005-06-21 14:35:00,56.2,56.2,56.2,56.2,800.0,40.1943,40.1943,40.1943,40.1943,800.0
2005-06-21 14:40:00,56.19,56.21,56.19,56.21,2300.0,40.1871,40.2014,40.1871,40.2014,2300.0
2005-06-21 14:45:00,56.21,56.24,56.2,56.2,33200.0,40.2014,40.2229,40.1943,40.1943,33200.0
2005-06-21 14:50:00,56.18,56.19,56.15,56.15,5100.0,40.18,40.1871,40.1585,40.1585,5100.0
2005-06-21 14:55:00,56.15,56.16,56.11,56.16,3800.0,40.1585,40.1657,40.1299,40.1657,3800.0
2005-06-21 15:00:00,56.16,56.17,56.1,56.17,8900.0,40.1657,40.1728,40.1228,40.1728,8900.0
2005-06-21 15:05:00,56.15,56.17,56.08,56.12,5200.0,40.1585,40.1728,40.1085,40.1371,5200.0
2005-06-21 15:10:00,56.11,56.11,56.06,56.06,4000.0,40.1299,40.1299,40.0942,40.0942,4000.0
2005-06-21 15:15:00,56.06,56.06,56.0,56.0,7600.0,40.0942,40.0942,40.0512,40.0512,7600.0
2005-06-21 15:20:00,56.0,56.02,56.0,56.01,12600.0,40.0512,40.0656,40.0512,40.0584,12600.0
2005-06-21 15:25:00,56.01,56.05,56.0,56.01,3200.0,40.0584,40.087,40.0512,40.0584,3200.0
2005-06-21 15:30:00,56.01,56.08,56.0,56.07,8700.0,40.0584,40.1085,40.0512,40.1013,8700.0
2005-06-21 15:35:00,56.07,56.18,56.07,56.18,3700.0,40.1013,40.18,40.1013,40.18,3700.0
2005-06-21 15:40:00,56.17,56.17,56.1,56.1,9300.0,40.1728,40.1728,40.1228,40.1228,9300.0
2005-06-21 15:45:00,56.08,56.09,56.0,56.02,17000.0,40.1085,40.1156,40.0512,40.0656,17000.0
2005-06-21 15:50:00,56.02,56.09,56.0,56.03,4400.0,40.0656,40.1156,40.0512,40.0727,4400.0
2005-06-21 15:55:00,56.02,56.05,56.0,56.05,8500.0,40.0656,40.087,40.0512,40.087,8500.0
2005-06-22 09:30:00,56.4,56.64,56.36,56.55,5400.0,40.3373,40.509,40.3087,40.4446,5400.0
2005-06-22 09:35:00,56.54,56.6,56.47,56.47,1100.0,40.4375,40.4804,40.3874,40.3874,1100.0
2005-06-22 09:40:00,56.38,56.38,56.15,56.15,2800.0,40.323,40.323,40.1585,40.1585,2800.0
2005-06-22 09:45:00,56.15,56.18,56.1,56.12,5800.0,40.1585,40.18,40.1228,40.1371,5800.0
2005-06-22 09:50:00,56.13,56.15,56.1,56.1,3700.0,40.1442,40.1585,40.1228,40.1228,3700.0
2005-06-22 09:55:00,56.06,56.15,56.06,56.08,3600.0,40.0942,40.1585,40.0942,40.1085,3600.0
2005-06-22 10:00:00,56.08,56.1,56.02,56.02,4300.0,40.1085,40.1228,40.0656,40.0656,4300.0
2005-06-22 10:05:00,56.03,56.13,56.03,56.13,3000.0,40.0727,40.1442,40.0727,40.1442,3000.0
2005-06-22 10:10:00,56.08,56.08,56.08,56.08,500.0,40.1085,40.1085,40.1085,40.1085,500.0
2005-06-22 10:15:00,56.06,56.09,56.05,56.09,2200.0,40.0942,40.1156,40.087,40.1156,2200.0
2005-06-22 10:20:00,56.09,56.13,56.09,56.1,4300.0,40.1156,40.1442,40.1156,40.1228,4300.0
2005-06-22 10:25:00,56.1,56.12,56.09,56.09,700.0,40.1228,40.1371,40.1156,40.1156,700.0
2005-06-22 10:30:00,56.05,56.15,56.04,56.14,2900.0,40.087,40.1585,40.0799,40.1514,2900.0
2005-06-22 10:35:00,56.14,56.15,56.1,56.11,1800.0,40.1514,40.1585,40.1228,40.1299,1800.0
2005-06-22 10:40:00,56.12,56.12,56.07,56.12,1400.0,40.1371,40.1371,40.1013,40.1371,1400.0
2005-06-22 10:45:00,56.11,56.11,56.01,56.02,4800.0,40.1299,40.1299,40.0584,40.0656,4800.0
2005-06-22 10:50:00,56.03,56.1,56.01,56.08,4600.0,40.0727,40.1228,40.0584,40.1085,4600.0
2005-06-22 10:55:00,56.08,56.1,56.04,56.1,4300.0,40.1085,40.1228,40.0799,40.1228,4300.0
2005-06-22 11:00:00,56.09,56.12,56.09,56.11,1800.0,40.1156,40.1371,40.1156,40.1299,1800.0
2005-06-22 11:05:00,56.12,56.12,56.03,56.03,3200.0,40.1371,40.1371,40.0727,40.0727,3200.0
2005-06-22 11:10:00,56.06,56.13,56.04,56.13,2300.0,40.0942,40.1442,40.0799,40.1442,2300.0
2005-06-22 11:15:00,56.12,56.14,56.09,56.14,6700.0,40.1371,40.1514,40.1156,40.1514,6700.0
2005-06-22 11:20:00,56.12,56.13,56.08,56.08,3600.0,40.1371,40.1442,40.1085,40.1085,3600.0
2005-06-22 11:25:00,56.08,56.11,56.08,56.09,4300.0,40.1085,40.1299,40.1085,40.1156,4300.0
2005-06-22 11:30:00,56.08,56.08,56.04,56.04,1800.0,40.1085,40.1085,40.0799,40.0799,1800.0
2005-06-22 11:35:00,56.05,56.13,56.04,56.13,2700.0,40.087,40.1442,40.0799,40.1442,2700.0
2005-06-22 11:40:00,56.12,56.12,56.07,56.07,2600.0,40.1371,40.1371,40.1013,40.1013,2600.0
2005-06-22 11:45:00,56.08,56.1,56.05,56.1,3900.0,40.1085,40.1228,40.087,40.1228,3900.0
2005-06-22 11:50:00,56.1,56.14,56.1,56.13,3000.0,40.1228,40.1514,40.1228,40.1442,3000.0
2005-06-22 11:55:00,56.14,56.14,56.09,56.09,1900.0,40.1514,40.1514,40.1156,40.1156,1900.0
2005-06-22 12:00:00,56.05,56.06,56.05,56.06,700.0,40.087,40.0942,40.087,40.0942,700.0
2005-06-22 12:05:00,56.06,56.11,56.05,56.11,3100.0,40.0942,40.1299,40.087,40.1299,3100.0
2005-06-22 12:10:00,56.11,56.16,56.1,56.16,2500.0,40.1299,40.1657,40.1228,40.1657,2500.0
2005-06-22 12:15:00,56.15,56.15,56.13,56.14,1100.0,40.1585,40.1585,40.1442,40.1514,1100.0
2005-06-22 12:20:00,56.14,56.14,56.12,56.12,1400.0,40.1514,40.1514,40.1371,40.1371,1400.0
2005-06-22 12:25:00,56.12,56.14,56.12,56.14,2400.0,40.1371,40.1514,40.1371,40.1514,2400.0
2005-06-22 12:30:00,56.13,56.13,56.1,56.1,900.0,40.1442,40.1442,40.1228,40.1228,900.0
2005-06-22 12:35:00,56.09,56.09,56.08,56.08,400.0,40.1156,40.1156,40.1085,40.1085,400.0
2005-06-22 12:40:00,56.06,56.06,56.06,56.06,800.0,40.0942,40.0942,40.0942,40.0942,800.0
2005-06-22 12:45:00,56.07,56.07,56.06,56.07,3400.0,40.1013,40.1013,40.0942,40.1013,3400.0
2005-06-22 12:50:00,56.1,56.14,56.1,56.14,1800.0,40.1228,40.1514,40.1228,40.1514,1800.0
2005-06-22 12:55:00,56.15,56.16,56.13,56.16,1200.0,40.1585,40.1657,40.1442,40.1657,1200.0
2005-06-22 13:00:00,56.16,56.18,56.14,56.15,3500.0,40.1657,40.18,40.1514,40.1585,3500.0
2005-06-22 13:05:00,56.15,56.16,56.13,56.13,1100.0,40.1585,40.1657,40.1442,40.1442,1100.0
2005-06-22 13:10:00,56.12,56.12,56.05,56.05,3900.0,40.1371,40.1371,40.087,40.087,3900.0
2005-06-22 13:15:00,56.05,56.07,56.05,56.07,4600.0,40.087,40.1013,40.087,40.1013,4600.0
2005-06-22 13:20:00,56.07,56.07,56.04,56.04,2100.0,40.1013,40.1013,40.0799,40.0799,2100.0
2005-06-22 13:25:00,56.04,56.05,56.04,56.04,700.0,40.0799,40.087,40.0799,40.0799,700.0
2005-06-22 13:30:00,56.03,56.03,56.02,56.02,1200.0,40.0727,40.0727,40.0656,40.0656,1200.0
2005-06-22 13:35:00,56.03,56.04,56.02,56.02,2400.0,40.0727,40.0799,40.0656,40.0656,2400.0
2005-06-22 13:40:00,56.02,56.03,56.01,56.03,3600.0,40.0656,40.0727,40.0584,40.0727,3600.0
2005-06-22 13:45:00,56.02,56.02,56.01,56.02,2400.0,40.0656,40.0656,40.0584,40.0656,2400.0
2005-06-22 13:50:00,56.02,56.02,56.01,56.01,1800.0,40.0656,40.0656,40.0584,40.0584,1800.0
2005-06-22 13:55:00,56.01,56.05,56.01,56.03,1700.0,40.0584,40.087,40.0584,40.0727,1700.0
2005-06-22 14:00:00,56.02,56.04,56.0,56.04,12000.0,40.0656,40.0799,40.0512,40.0799,12000.0
2005-06-22 14:05:00,56.05,56.1,56.01,56.01,26300.0,40.087,40.1228,40.0584,40.0584,26300.0
2005-06-22 14:10:00,56.01,56.11,56.01,56.1,3600.0,40.0584,40.1299,40.0584,40.1228,3600.0
2005-06-22 14:15:00,56.09,56.1,56.08,56.09,31800.0,40.1156,40.1228,40.1085,40.1156,31800.0
2005-06-22 14:20:00,56.09,56.1,56.08,56.09,4400.0,40.1156,40.1228,40.1085,40.1156,4400.0
2005-06-22 14:25:00,56.09,56.11,56.08,56.08,1600.0,40.1156,40.1299,40.1085,40.1085,1600.0
2005-06-22 14:30:00,56.08,56.11,56.05,56.05,1900.0,40.1085,40.1299,40.087,40.087,1900.0
2005-06-22 14:35:00,56.05,56.05,56.02,56.03,5500.0,40.087,40.087,40.0656,40.0727,5500.0
2005-06-22 14:40:00,56.03,56.04,56.02,56.03,13700.0,40.0727,40.0799,40.0656,40.0727,13700.0
2005-06-22 14:45:00,56.03,56.04,56.02,56.04,1900.0,40.0727,40.0799,40.0656,40.0799,1900.0
2005-06-22 14:50:00,56.03,56.05,56.02,56.05,17800.0,40.0727,40.087,40.0656,40.087,17800.0
2005-06-22 14:55:00,56.03,56.03,56.02,56.02,1100.0,40.0727,40.0727,40.0656,40.0656,1100.0
2005-06-22 15:00:00,56.03,56.06,56.02,56.06,3700.0,40.0727,40.0942,40.0656,40.0942,3700.0
2005-06-22 15:05:00,56.04,56.04,56.0,56.01,10400.0,40.0799,40.0799,40.0512,40.0584,10400.0
2005-06-22 15:10:00,56.01,56.02,56.01,56.02,3700.0,40.0584,40.0656,40.0584,40.0656,3700.0
2005-06-22 15:15:00,56.02,56.02,56.0,56.01,7300.0,40.0656,40.0656,40.0512,40.0584,7300.0
2005-06-22 15:20:00,56.01,56.03,56.0,56.0,9100.0,40.0584,40.0727,40.0512,40.0512,9100.0
2005-06-22 15:25:00,56.0,56.03,56.0,56.02,4400.0,40.0512,40.0727,40.0512,40.0656,4400.0
2005-06-22 15:30:00,56.02,56.03,56.0,56.0,8900.0,40.0656,40.0727,40.0512,40.0512,8900.0
2005-06-22 15:35:00,56.01,56.04,55.98,55.98,5700.0,40.0584,40.0799,40.0369,40.0369,5700.0
2005-06-22 15:40:00,55.99,55.99,55.95,55.98,3800.0,40.0441,40.0441,40.0155,40.0369,3800.0
2005-06-22 15:45:00,55.98,55.98,55.96,55.96,2500.0,40.0369,40.0369,40.0226,40.0226,2500.0
2005-06-22 15:50:00,55.96,56.0,55.96,55.98,6800.0,40.0226,40.0512,40.0226,40.0369,6800.0
2005-06-22 15:55:00,55.97,55.99,55.95,55.97,7000.0,40.0298,40.0441,40.0155,40.0298,7000.0
2005-06-23 09:30:00,56.13,56.13,55.85,55.85,4400.0,40.1442,40.1442,39.944,39.944,4400.0
2005-06-23 09:35:00,55.8,55.92,55.8,55.92,1400.0,39.9082,39.994,39.9082,39.994,1400.0
2005-06-23 09:40:00,55.91,55.94,55.87,55.92,7900.0,39.9869,40.0083,39.9583,39.994,7900.0
2005-06-23 09:45:00,55.91,55.92,55.85,55.85,3400.0,39.9869,39.994,39.944,39.944,3400.0
2005-06-23 09:50:00,55.85,55.87,55.85,55.87,4700.0,39.944,39.9583,39.944,39.9583,4700.0
2005-06-23 09:55:00,55.88,55.89,55.85,55.89,2400.0,39.9654,39.9726,39.944,39.9726,2400.0
2005-06-23 10:00:00,55.89,55.89,55.85,55.85,4700.0,39.9726,39.9726,39.944,39.944,4700.0
2005-06-23 10:05:00,55.85,55.86,55.85,55.85,6800.0,39.944,39.9511,39.944,39.944,6800.0
2005-06-23 10:10:00,55.85,55.94,55.85,55.88,6700.0,39.944,40.0083,39.944,39.9654,6700.0
2005-06-23 10:15:00,55.86,55.87,55.85,55.87,5500.0,39.9511,39.9583,39.944,39.9583,5500.0
2005-06-23 10:20:00,55.9,55.9,55.81,55.86,15700.0,39.9797,39.9797,39.9154,39.9511,15700.0
2005-06-23 10:25:00,55.85,55.85,55.8,55.8,800.0,39.944,39.944,39.9082,39.9082,800.0
2005-06-23 10:30:00,55.79,55.79,55.73,55.77,3700.0,39.9011,39.9011,39.8581,39.8868,3700.0
2005-06-23 10:35:00,55.79,55.79,55.73,55.73,1600.0,39.9011,39.9011,39.8581,39.8581,1600.0
2005-06-23 10:40:00,55.75,55.83,55.75,55.83,400.0,39.8724,39.9297,39.8724,39.9297,400.0
2005-06-23 10:45:00,55.83,55.85,55.74,55.74,2100.0,39.9297,39.944,39.8653,39.8653,2100.0
2005-06-23 10:50:00,55.73,55.75,55.7,55.7,1500.0,39.8581,39.8724,39.8367,39.8367,1500.0
2005-06-23 10:55:00,55.72,55.73,55.7,55.73,600.0,39.851,39.8581,39.8367,39.8581,600.0
2005-06-23 11:00:00,55.75,55.84,55.73,55.81,2700.0,39.8724,39.9368,39.8581,39.9154,2700.0
2005-06-23 11:05:00,55.82,55.85,55.82,55.85,1000.0,39.9225,39.944,39.9225,39.944,1000.0
2005-06-23 11:10:00,55.85,55.85,55.84,55.84,300.0,39.944,39.944,39.9368,39.9368,300.0
2005-06-23 11:15:00,55.87,56.02,55.87,56.02,2200.0,39.9583,40.0656,39.9583,40.0656,2200.0
2005-06-23 11:20:00,56.02,56.07,56.01,56.07,11200.0,40.0656,40.1013,40.0584,40.1013,11200.0
2005-06-23 11:25:00,56.06,56.07,56.02,56.02,2000.0,40.0942,40.1013,40.0656,40.0656,2000.0
2005-06-23 11:30:00,56.0,56.0,55.9,55.9,1600.0,40.0512,40.0512,39.9797,39.9797,1600.0
2005-06-23 11:35:00,55.91,55.91,55.91,55.91,700.0,39.9869,39.9869,39.9869,39.9869,700.0
2005-06-23 11:40:00,55.93,55.94,55.93,55.94,1100.0,40.0012,40.0083,40.0012,40.0083,1100.0
2005-06-23 11:45:00,55.94,55.94,55.9,55.92,3000.0,40.0083,40.0083,39.9797,39.994,3000.0
2005-06-23 11:50:00,55.98,56.0,55.95,55.95,2200.0,40.0369,40.0512,40.0155,40.0155,2200.0
2005-06-23 11:55:00,55.96,55.96,55.89,55.89,1500.0,40.0226,40.0226,39.9726,39.9726,1500.0
2005-06-23 12:00:00,55.87,55.87,55.75,55.78,5700.0,39.9583,39.9583,39.8724,39.8939,5700.0
2005-06-23 12:05:00,55.76,55.79,55.76,55.77,1300.0,39.8796,39.9011,39.8796,39.8868,1300.0
2005-06-23 12:10:00,55.8,55.8,55.77,55.79,900.0,39.9082,39.9082,39.8868,39.9011,900.0
2005-06-23 12:15:00,55.79,55.79,55.75,55.75,3500.0,39.9011,39.9011,39.8724,39.8724,3500.0
2005-06-23 12:20:00,55.76,55.78,55.76,55.77,1700.0,39.8796,39.8939,39.8796,39.8868,1700.0
2005-06-23 12:25:00,55.79,55.79,55.74,55.76,1900.0,39.9011,39.9011,39.8653,39.8796,1900.0
2005-06-23 12:30:00,55.77,55.78,55.76,55.78,2600.0,39.8868,39.8939,39.8796,39.8939,2600.0
2005-06-23 12:35:00,55.78,55.79,55.75,55.76,2200.0,39.8939,39.9011,39.8724,39.8796,2200.0
2005-06-23 12:40:00,55.77,55.78,55.76,55.78,800.0,39.8868,39.8939,39.8796,39.8939,800.0
2005-06-23 12:45:00,55.78,55.78,55.75,55.77,800.0,39.8939,39.8939,39.8724,39.8868,800.0
2005-06-23 12:50:00,55.77,55.77,55.77,55.77,900.0,39.8868,39.8868,39.8868,39.8868,900.0
2005-06-23 12:55:00,55.77,55.77,55.75,55.77,1900.0,39.8868,39.8868,39.8724,39.8868,1900.0
2005-06-23 13:00:00,55.77,55.77,55.67,55.74,3300.0,39.8868,39.8868,39.8152,39.8653,3300.0
2005-06-23 13:05:00,55.73,55.74,55.68,55.68,5300.0,39.8581,39.8653,39.8224,39.8224,5300.0
2005-06-23 13:10:00,55.7,55.71,55.64,55.71,4200.0,39.8367,39.8438,39.7938,39.8438,4200.0
2005-06-23 13:15:00,55.71,55.74,55.69,55.69,2300.0,39.8438,39.8653,39.8295,39.8295,2300.0
2005-06-23 13:20:00,55.7,55.7,55.68,55.68,1400.0,39.8367,39.8367,39.8224,39.8224,1400.0
2005-06-23 13:25:00,55.69,55.69,55.68,55.68,1000.0,39.8295,39.8295,39.8224,39.8224,1000.0
2005-06-23 13:30:00,55.66,55.72,55.65,55.72,1800.0,39.8081,39.851,39.8009,39.851,1800.0
2005-06-23 13:35:00,55.7,55.7,55.6,55.6,4500.0,39.8367,39.8367,39.7652,39.7652,4500.0
2005-06-23 13:40:00,55.6,55.6,55.5,55.51,7400.0,39.7652,39.7652,39.6936,39.7008,7400.0
2005-06-23 13:45:00,55.54,55.55,55.43,55.43,22100.0,39.7223,39.7294,39.6436,39.6436,22100.0
2005-06-23 13:50:00,55.42,55.47,55.33,55.47,8600.0,39.6364,39.6722,39.5721,39.6722,8600.0
2005-06-23 13:55:00,55.47,55.47,55.42,55.42,2300.0,39.6722,39.6722,39.6364,39.6364,2300.0
2005-06-23 14:00:00,55.44,55.44,55.4,55.41,2000.0,39.6507,39.6507,39.6221,39.6293,2000.0
2005-06-23 14:05:00,55.41,55.52,55.41,55.5,3400.0,39.6293,39.708,39.6293,39.6936,3400.0
2005-06-23 14:10:00,55.5,55.5,55.48,55.5,5800.0,39.6936,39.6936,39.6793,39.6936,5800.0
2005-06-23 14:15:00,55.49,55.66,55.49,55.62,6900.0,39.6865,39.8081,39.6865,39.7795,6900.0
2005-06-23 14:20:00,55.6,55.62,55.54,55.55,3200.0,39.7652,39.7795,39.7223,39.7294,3200.0
2005-06-23 14:25:00,55.55,55.55,55.5,55.52,3200.0,39.7294,39.7294,39.6936,39.708,3200.0
2005-06-23 14:30:00,55.54,55.56,55.53,55.55,2700.0,39.7223,39.7366,39.7151,39.7294,2700.0
2005-06-23 14:35:00,55.55,55.65,55.55,55.65,1000.0,39.7294,39.8009,39.7294,39.8009,1000.0
2005-06-23 14:40:00,55.64,55.67,55.61,55.61,3500.0,39.7938,39.8152,39.7723,39.7723,3500.0
2005-06-23 14:45:00,55.63,55.63,55.57,55.62,6200.0,39.7866,39.7866,39.7437,39.7795,6200.0
2005-06-23 14:50:00,55.61,55.62,55.58,55.58,4200.0,39.7723,39.7795,39.7509,39.7509,4200.0
2005-06-23 14:55:00,55.6,55.64,55.6,55.62,4000.0,39.7652,39.7938,39.7652,39.7795,4000.0
2005-06-23 15:00:00,55.61,55.61,55.55,55.58,1700.0,39.7723,39.7723,39.7294,39.7509,1700.0
2005-06-23 15:05:00,55.55,55.57,55.51,55.54,7100.0,39.7294,39.7437,39.7008,39.7223,7100.0
2005-06-23 15:10:00,55.54,55.57,55.5,55.56,3600.0,39.7223,39.7437,39.6936,39.7366,3600.0
2005-06-23 15:15:00,55.57,55.59,55.56,55.56,2500.0,39.7437,39.758,39.7366,39.7366,2500.0
2005-06-23 15:20:00,55.57,55.58,55.53,55.57,6400.0,39.7437,39.7509,39.7151,39.7437,6400.0
2005-06-23 15:25:00,55.56,55.56,55.5,55.5,11900.0,39.7366,39.7366,39.6936,39.6936,11900.0
2005-06-23 15:30:00,55.51,55.52,55.44,55.51,7700.0,39.7008,39.708,39.6507,39.7008,7700.0
2005-06-23 15:35:00,55.52,55.58,55.5,55.52,6900.0,39.708,39.7509,39.6936,39.708,6900.0
2005-06-23 15:40:00,55.52,55.54,55.49,55.51,2800.0,39.708,39.7223,39.6865,39.7008,2800.0
2005-06-23 15:45:00,55.5,55.5,55.45,55.47,6900.0,39.6936,39.6936,39.6579,39.6722,6900.0
2005-06-23 15:50:00,55.46,55.54,55.46,55.5,4000.0,39.665,39.7223,39.665,39.6936,4000.0
2005-06-23 15:55:00,55.48,55.5,55.43,55.5,11100.0,39.6793,39.6936,39.6436,39.6936,11100.0
2005-06-24 09:30:00,55.32,56.09,55.0,55.0,5900.0,39.5649,40.1156,39.336,39.336,5900.0
2005-06-24 09:35:00,55.0,55.1,54.82,55.1,5500.0,39.336,39.4076,39.2073,39.4076,5500.0
2005-06-24 09:40:00,55.01,55.01,54.71,54.75,8900.0,39.3432,39.3432,39.1286,39.1572,8900.0
2005-06-24 09:45:00,54.75,54.9,54.75,54.88,7000.0,39.1572,39.2645,39.1572,39.2502,7000.0
2005-06-24 09:50:00,54.88,55.0,54.83,54.95,10900.0,39.2502,39.336,39.2145,39.3003,10900.0
2005-06-24 09:55:00,54.97,54.99,54.94,54.94,5800.0,39.3146,39.3289,39.2931,39.2931,5800.0
2005-06-24 10:00:00,54.94,54.98,54.94,54.97,4300.0,39.2931,39.3217,39.2931,39.3146,4300.0
2005-06-24 10:05:00,55.0,55.0,54.85,54.88,9200.0,39.336,39.336,39.2288,39.2502,9200.0
2005-06-24 10:10:00,54.89,54.91,54.72,54.88,6700.0,39.2574,39.2717,39.1358,39.2502,6700.0
2005-06-24 10:15:00,54.88,54.9,54.75,54.75,17300.0,39.2502,39.2645,39.1572,39.1572,17300.0
2005-06-24 10:20:00,54.76,54.76,54.62,54.62,9800.0,39.1644,39.1644,39.0643,39.0643,9800.0
2005-06-24 10:25:00,54.62,54.64,54.52,54.54,5800.0,39.0643,39.0786,38.9928,39.0071,5800.0
2005-06-24 10:30:00,54.53,54.59,54.47,54.59,12700.0,38.9999,39.0428,38.957,39.0428,12700.0
2005-06-24 10:35:00,54.58,54.69,54.53,54.6,4900.0,39.0357,39.1143,38.9999,39.05,4900.0
2005-06-24 10:40:00,54.65,54.67,54.65,54.65,3800.0,39.0857,39.1,39.0857,39.0857,3800.0
2005-06-24 10:45:00,54.65,54.65,54.6,54.65,10800.0,39.0857,39.0857,39.05,39.0857,10800.0
2005-06-24 10:50:00,54.66,54.66,54.57,54.59,4100.0,39.0929,39.0929,39.0285,39.0428,4100.0
2005-06-24 10:55:00,54.55,54.6,54.52,54.57,1800.0,39.0142,39.05,38.9928,39.0285,1800.0
2005-06-24 11:00:00,54.57,54.7,54.57,54.69,4400.0,39.0285,39.1215,39.0285,39.1143,4400.0
2005-06-24 11:05:00,54.68,54.68,54.65,54.67,3500.0,39.1072,39.1072,39.0857,39.1,3500.0
2005-06-24 11:10:00,54.6,54.61,54.5,54.61,7900.0,39.05,39.0571,38.9784,39.0571,7900.0
2005-06-24 11:15:00,54.6,54.61,54.46,54.46,3500.0,39.05,39.0571,38.9498,38.9498,3500.0
2005-06-24 11:20:00,54.46,54.46,54.35,54.35,5300.0,38.9498,38.9498,38.8712,38.8712,5300.0
2005-06-24 11:25:00,54.37,54.38,54.34,54.34,2400.0,38.8855,38.8926,38.864,38.864,2400.0
2005-06-24 11:30:00,54.33,54.35,54.29,54.29,3000.0,38.8569,38.8712,38.8283,38.8283,3000.0
2005-06-24 11:35:00,54.28,54.35,54.23,54.23,4200.0,38.8211,38.8712,38.7853,38.7853,4200.0
2005-06-24 11:40:00,54.26,54.36,54.26,54.27,3100.0,38.8068,38.8783,38.8068,38.814,3100.0
2005-06-24 11:45:00,54.31,54.35,54.31,54.32,6100.0,38.8426,38.8712,38.8426,38.8497,6100.0
2005-06-24 11:50:00,54.32,54.33,54.32,54.32,2300.0,38.8497,38.8569,38.8497,38.8497,2300.0
2005-06-24 11:55:00,54.33,54.4,54.33,54.4,6600.0,38.8569,38.9069,38.8569,38.9069,6600.0
2005-06-24 12:00:00,54.39,54.51,54.39,54.5,7300.0,38.8998,38.9856,38.8998,38.9784,7300.0
2005-06-24 12:05:00,54.48,54.48,54.4,54.4,1300.0,38.9641,38.9641,38.9069,38.9069,1300.0
2005-06-24 12:10:00,54.4,54.4,54.3,54.32,3000.0,38.9069,38.9069,38.8354,38.8497,3000.0
2005-06-24 12:15:00,54.3,54.41,54.3,54.41,4000.0,38.8354,38.9141,38.8354,38.9141,4000.0
2005-06-24 12:20:00,54.41,54.45,54.4,54.4,1800.0,38.9141,38.9427,38.9069,38.9069,1800.0
2005-06-24 12:25:00,54.4,54.4,54.3,54.31,1900.0,38.9069,38.9069,38.8354,38.8426,1900.0
2005-06-24 12:30:00,54.32,54.48,54.32,54.48,3900.0,38.8497,38.9641,38.8497,38.9641,3900.0
2005-06-24 12:35:00,54.48,54.62,54.45,54.57,10400.0,38.9641,39.0643,38.9427,39.0285,10400.0
2005-06-24 12:40:00,54.57,54.67,54.56,54.65,3800.0,39.0285,39.1,39.0214,39.0857,3800.0
2005-06-24 12:45:00,54.65,54.65,54.62,54.62,1700.0,39.0857,39.0857,39.0643,39.0643,1700.0
2005-06-24 12:50:00,54.62,54.65,54.59,54.65,4300.0,39.0643,39.0857,39.0428,39.0857,4300.0
2005-06-24 12:55:00,54.66,54.72,54.66,54.66,2300.0,39.0929,39.1358,39.0929,39.0929,2300.0
2005-06-24 13:00:00,54.66,54.74,54.65,54.74,3000.0,39.0929,39.1501,39.0857,39.1501,3000.0
2005-06-24 13:05:00,54.75,54.83,54.74,54.76,9300.0,39.1572,39.2145,39.1501,39.1644,9300.0
2005-06-24 13:10:00,54.75,54.75,54.62,54.63,1800.0,39.1572,39.1572,39.0643,39.0714,1800.0
2005-06-24 13:15:00,54.66,54.74,54.66,54.72,2900.0,39.0929,39.1501,39.0929,39.1358,2900.0
2005-06-24 13:20:00,54.71,54.74,54.71,54.72,1500.0,39.1286,39.1501,39.1286,39.1358,1500.0
2005-06-24 13:25:00,54.71,54.71,54.65,54.65,1400.0,39.1286,39.1286,39.0857,39.0857,1400.0
2005-06-24 13:30:00,54.65,54.82,54.65,54.71,15000.0,39.0857,39.2073,39.0857,39.1286,15000.0
2005-06-24 13:35:00,54.7,54.75,54.7,54.75,1900.0,39.1215,39.1572,39.1215,39.1572,1900.0
2005-06-24 13:40:00,54.73,54.73,54.6,54.6,5700.0,39.1429,39.1429,39.05,39.05,5700.0
2005-06-24 13:45:00,54.57,54.59,54.48,54.5,2900.0,39.0285,39.0428,38.9641,38.9784,2900.0
2005-06-24 13:50:00,54.5,54.61,54.5,54.56,7900.0,38.9784,39.0571,38.9784,39.0214,7900.0
2005-06-24 13:55:00,54.55,54.68,54.51,54.62,7800.0,39.0142,39.1072,38.9856,39.0643,7800.0
2005-06-24 14:00:00,54.62,54.62,54.5,54.5,3100.0,39.0643,39.0643,38.9784,38.9784,3100.0
2005-06-24 14:05:00,54.48,54.57,54.48,54.5,1700.0,38.9641,39.0285,38.9641,38.9784,1700.0
2005-06-24 14:10:00,54.51,54.58,54.5,54.56,2400.0,38.9856,39.0357,38.9784,39.0214,2400.0
2005-06-24 14:15:00,54.59,54.68,54.55,54.66,3900.0,39.0428,39.1072,39.0142,39.0929,3900.0
2005-06-24 14:20:00,54.66,54.66,54.55,54.57,4000.0,39.0929,39.0929,39.0142,39.0285,4000.0
2005-06-24 14:25:00,54.57,54.58,54.45,54.52,3800.0,39.0285,39.0357,38.9427,38.9928,3800.0
2005-06-24 14:30:00,54.51,54.7,54.51,54.66,11600.0,38.9856,39.1215,38.9856,39.0929,11600.0
2005-06-24 14:35:00,54.66,54.68,54.63,54.68,2300.0,39.0929,39.1072,39.0714,39.1072,2300.0
2005-06-24 14:40:00,54.68,54.68,54.63,54.63,1900.0,39.1072,39.1072,39.0714,39.0714,1900.0
2005-06-24 14:45:00,54.63,54.68,54.61,54.68,2700.0,39.0714,39.1072,39.0571,39.1072,2700.0
2005-06-24 14:50:00,54.68,54.68,54.53,54.56,12900.0,39.1072,39.1072,38.9999,39.0214,12900.0
2005-06-24 14:55:00,54.58,54.58,54.51,54.54,2600.0,39.0357,39.0357,38.9856,39.0071,2600.0
2005-06-24 15:00:00,54.56,54.57,54.53,54.57,1200.0,39.0214,39.0285,38.9999,39.0285,1200.0
2005-06-24 15:05:00,54.55,54.56,54.53,54.53,2100.0,39.0142,39.0214,38.9999,38.9999,2100.0
2005-06-24 15:10:00,54.52,54.62,54.5,54.62,3300.0,38.9928,39.0643,38.9784,39.0643,3300.0
2005-06-24 15:15:00,54.59,54.69,54.53,54.69,6000.0,39.0428,39.1143,38.9999,39.1143,6000.0
2005-06-24 15:20:00,54.7,54.76,54.63,54.63,8200.0,39.1215,39.1644,39.0714,39.0714,8200.0
2005-06-24 15:25:00,54.62,54.63,54.54,54.63,8400.0,39.0643,39.0714,39.0071,39.0714,8400.0
2005-06-24 15:30:00,54.7,54.82,54.6,54.65,12200.0,39.1215,39.2073,39.05,39.0857,12200.0
2005-06-24 15:35:00,54.65,54.83,54.65,54.75,13900.0,39.0857,39.2145,39.0857,39.1572,13900.0
2005-06-24 15:40:00,54.72,54.77,54.67,54.68,2700.0,39.1358,39.1716,39.1,39.1072,2700.0
2005-06-24 15:45:00,54.68,54.73,54.67,54.73,2500.0,39.1072,39.1429,39.1,39.1429,2500.0
2005-06-24 15:50:00,54.74,54.74,54.63,54.63,5500.0,39.1501,39.1501,39.0714,39.0714,5500.0
2005-06-24 15:55:00,54.62,54.74,54.58,54.58,28900.0,39.0643,39.1501,39.0357,39.0357,28900.0
2005-06-27 09:30:00,54.5,54.66,54.5,54.66,6900.0,38.9784,39.0929,38.9784,39.0929,6900.0
2005-06-27 09:35:00,54.66,54.66,54.32,54.4,1500.0,39.0929,39.0929,38.8497,38.9069,1500.0
2005-06-27 09:40:00,54.4,54.53,54.2,54.2,8500.0,38.9069,38.9999,38.7639,38.7639,8500.0
2005-06-27 09:45:00,54.25,54.25,54.12,54.17,9000.0,38.7996,38.7996,38.7067,38.7424,9000.0
2005-06-27 09:50:00,54.16,54.16,54.07,54.1,1600.0,38.7353,38.7353,38.6709,38.6924,1600.0
2005-06-27 09:55:00,54.17,54.27,54.14,54.27,3600.0,38.7424,38.814,38.721,38.814,3600.0
2005-06-27 10:00:00,54.32,54.32,54.11,54.11,4200.0,38.8497,38.8497,38.6995,38.6995,4200.0
2005-06-27 10:05:00,54.13,54.17,54.1,54.11,2700.0,38.7138,38.7424,38.6924,38.6995,2700.0
2005-06-27 10:10:00,54.09,54.16,54.09,54.15,3300.0,38.6852,38.7353,38.6852,38.7281,3300.0
2005-06-27 10:15:00,54.15,54.2,54.13,54.2,3500.0,38.7281,38.7639,38.7138,38.7639,3500.0
2005-06-27 10:20:00,54.19,54.24,54.18,54.24,3100.0,38.7567,38.7925,38.7496,38.7925,3100.0
2005-06-27 10:25:00,54.22,54.32,54.22,54.32,1900.0,38.7782,38.8497,38.7782,38.8497,1900.0
2005-06-27 10:30:00,54.3,54.42,54.26,54.38,11100.0,38.8354,38.9212,38.8068,38.8926,11100.0
2005-06-27 10:35:00,54.42,54.48,54.41,54.44,2000.0,38.9212,38.9641,38.9141,38.9355,2000.0
2005-06-27 10:40:00,54.43,54.47,54.41,54.43,2600.0,38.9284,38.957,38.9141,38.9284,2600.0
2005-06-27 10:45:00,54.4,54.43,54.36,54.36,5000.0,38.9069,38.9284,38.8783,38.8783,5000.0
2005-06-27 10:50:00,54.36,54.38,54.33,54.34,1900.0,38.8783,38.8926,38.8569,38.864,1900.0
2005-06-27 10:55:00,54.32,54.32,54.23,54.23,3800.0,38.8497,38.8497,38.7853,38.7853,3800.0
2005-06-27 11:00:00,54.21,54.29,54.21,54.29,10400.0,38.771,38.8283,38.771,38.8283,10400.0
2005-06-27 11:05:00,54.29,54.3,54.25,54.27,10900.0,38.8283,38.8354,38.7996,38.814,10900.0
2005-06-27 11:10:00,54.31,54.31,54.27,54.27,2500.0,38.8426,38.8426,38.814,38.814,2500.0
2005-06-27 11:15:00,54.27,54.33,54.26,54.33,2500.0,38.814,38.8569,38.8068,38.8569,2500.0
2005-06-27 11:20:00,54.33,54.35,54.32,54.32,2900.0,38.8569,38.8712,38.8497,38.8497,2900.0
2005-06-27 11:25:00,54.33,54.34,54.33,54.33,2700.0,38.8569,38.864,38.8569,38.8569,2700.0
2005-06-27 11:30:00,54.35,54.36,54.35,54.36,3700.0,38.8712,38.8783,38.8712,38.8783,3700.0
2005-06-27 11:35:00,54.36,54.36,54.31,54.33,2200.0,38.8783,38.8783,38.8426,38.8569,2200.0
2005-06-27 11:40:00,54.35,54.41,54.35,54.39,3800.0,38.8712,38.9141,38.8712,38.8998,3800.0
2005-06-27 11:45:00,54.39,54.44,54.38,54.42,3900.0,38.8998,38.9355,38.8926,38.9212,3900.0
2005-06-27 11:50:00,54.43,54.5,54.43,54.45,3300.0,38.9284,38.9784,38.9284,38.9427,3300.0
2005-06-27 11:55:00,54.44,54.46,54.41,54.41,2500.0,38.9355,38.9498,38.9141,38.9141,2500.0
2005-06-27 12:00:00,54.4,54.42,54.39,54.4,3400.0,38.9069,38.9212,38.8998,38.9069,3400.0
2005-06-27 12:05:00,54.39,54.44,54.38,54.44,1300.0,38.8998,38.9355,38.8926,38.9355,1300.0
2005-06-27 12:10:00,54.47,54.47,54.44,54.46,1700.0,38.957,38.957,38.9355,38.9498,1700.0
2005-06-27 12:15:00,54.48,54.48,54.39,54.39,2100.0,38.9641,38.9641,38.8998,38.8998,2100.0
2005-06-27 12:20:00,54.35,54.35,54.32,54.35,6600.0,38.8712,38.8712,38.8497,38.8712,6600.0
2005-06-27 12:25:00,54.35,54.37,54.34,54.34,1400.0,38.8712,38.8855,38.864,38.864,1400.0
2005-06-27 12:30:00,54.33,54.4,54.33,54.4,2100.0,38.8569,38.9069,38.8569,38.9069,2100.0
2005-06-27 12:35:00,54.4,54.42,54.38,54.39,1300.0,38.9069,38.9212,38.8926,38.8998,1300.0
2005-06-27 12:40:00,54.39,54.4,54.37,54.37,1400.0,38.8998,38.9069,38.8855,38.8855,1400.0
2005-06-27 12:45:00,54.37,54.37,54.3,54.3,1000.0,38.8855,38.8855,38.8354,38.8354,1000.0
2005-06-27 12:50:00,54.27,54.27,54.24,54.24,6800.0,38.814,38.814,38.7925,38.7925,6800.0
2005-06-27 12:55:00,54.23,54.24,54.2,54.22,800.0,38.7853,38.7925,38.7639,38.7782,800.0
2005-06-27 13:00:00,54.19,54.19,54.13,54.16,4000.0,38.7567,38.7567,38.7138,38.7353,4000.0
2005-06-27 13:05:00,54.16,54.19,54.15,54.19,1400.0,38.7353,38.7567,38.7281,38.7567,1400.0
2005-06-27 13:10:00,54.19,54.23,54.19,54.23,1600.0,38.7567,38.7853,38.7567,38.7853,1600.0
2005-06-27 13:15:00,54.21,54.23,54.21,54.22,1700.0,38.771,38.7853,38.771,38.7782,1700.0
2005-06-27 13:20:00,54.21,54.22,54.2,54.21,2900.0,38.771,38.7782,38.7639,38.771,2900.0
2005-06-27 13:25:00,54.21,54.24,54.21,54.24,900.0,38.771,38.7925,38.771,38.7925,900.0
2005-06-27 13:30:00,54.25,54.28,54.25,54.28,1200.0,38.7996,38.8211,38.7996,38.8211,1200.0
2005-06-27 13:35:00,54.28,54.28,54.26,54.26,2100.0,38.8211,38.8211,38.8068,38.8068,2100.0
2005-06-27 13:40:00,54.24,54.24,54.21,54.21,1500.0,38.7925,38.7925,38.771,38.771,1500.0
2005-06-27 13:45:00,54.18,54.18,54.04,54.04,5500.0,38.7496,38.7496,38.6495,38.6495,5500.0
2005-06-27 13:50:00,54.04,54.09,54.04,54.08,4700.0,38.6495,38.6852,38.6495,38.6781,4700.0
2005-06-27 13:55:00,54.08,54.08,54.03,54.03,4400.0,38.6781,38.6781,38.6423,38.6423,4400.0
2005-06-27 14:00:00,54.03,54.11,54.0,54.11,6000.0,38.6423,38.6995,38.6208,38.6995,6000.0
2005-06-27 14:05:00,54.1,54.13,54.01,54.09,9400.0,38.6924,38.7138,38.628,38.6852,9400.0
2005-06-27 14:10:00,54.12,54.15,54.1,54.1,3400.0,38.7067,38.7281,38.6924,38.6924,3400.0
2005-06-27 14:15:00,54.1,54.1,54.06,54.06,6200.0,38.6924,38.6924,38.6638,38.6638,6200.0
2005-06-27 14:20:00,54.06,54.06,54.03,54.03,4300.0,38.6638,38.6638,38.6423,38.6423,4300.0
2005-06-27 14:25:00,54.03,54.03,53.94,53.94,13600.0,38.6423,38.6423,38.5779,38.5779,13600.0
2005-06-27 14:30:00,53.94,53.99,53.91,53.94,8000.0,38.5779,38.6137,38.5565,38.5779,8000.0
2005-06-27 14:35:00,53.94,53.96,53.91,53.92,4100.0,38.5779,38.5922,38.5565,38.5636,4100.0
2005-06-27 14:40:00,53.91,53.91,53.87,53.9,1800.0,38.5565,38.5565,38.5279,38.5493,1800.0
2005-06-27 14:45:00,53.89,53.96,53.88,53.96,22500.0,38.5422,38.5922,38.535,38.5922,22500.0
2005-06-27 14:50:00,53.92,53.95,53.88,53.93,8500.0,38.5636,38.5851,38.535,38.5708,8500.0
2005-06-27 14:55:00,53.93,53.96,53.9,53.92,3900.0,38.5708,38.5922,38.5493,38.5636,3900.0
2005-06-27 15:00:00,53.9,53.91,53.84,53.84,14100.0,38.5493,38.5565,38.5064,38.5064,14100.0
2005-06-27 15:05:00,53.88,53.9,53.8,53.86,12000.0,38.535,38.5493,38.4778,38.5207,12000.0
2005-06-27 15:10:00,53.91,53.95,53.83,53.94,6800.0,38.5565,38.5851,38.4993,38.5779,6800.0
2005-06-27 15:15:00,53.94,54.11,53.94,54.11,5400.0,38.5779,38.6995,38.5779,38.6995,5400.0
2005-06-27 15:20:00,54.1,54.1,54.03,54.1,3300.0,38.6924,38.6924,38.6423,38.6924,3300.0
2005-06-27 15:25:00,54.07,54.14,54.06,54.09,4800.0,38.6709,38.721,38.6638,38.6852,4800.0
2005-06-27 15:30:00,54.09,54.1,54.03,54.08,4500.0,38.6852,38.6924,38.6423,38.6781,4500.0
2005-06-27 15:35:00,54.06,54.19,54.05,54.16,8600.0,38.6638,38.7567,38.6566,38.7353,8600.0
2005-06-27 15:40:00,54.18,54.21,54.15,54.18,6200.0,38.7496,38.771,38.7281,38.7496,6200.0
2005-06-27 15:45:00,54.19,54.26,54.19,54.25,13300.0,38.7567,38.8068,38.7567,38.7996,13300.0
2005-06-27 15:50:00,54.25,54.26,54.22,54.25,12500.0,38.7996,38.8068,38.7782,38.7996,12500.0
2005-06-27 15:55:00,54.24,54.25,54.19,54.2,10400.0,38.7925,38.7996,38.7567,38.7639,10400.0
2005-06-28 09:30:00,54.46,54.47,54.26,54.26,5100.0,38.9498,38.957,38.8068,38.8068,5100.0
2005-06-28 09:35:00,54.44,54.5,54.44,54.47,3800.0,38.9355,38.9784,38.9355,38.957,3800.0
2005-06-28 09:40:00,54.42,54.55,54.36,54.54,7000.0,38.9212,39.0142,38.8783,39.0071,7000.0
2005-06-28 09:45:00,54.55,54.86,54.55,54.85,7200.0,39.0142,39.2359,39.0142,39.2288,7200.0
2005-06-28 09:50:00,54.84,54.84,54.72,54.74,900.0,39.2216,39.2216,39.1358,39.1501,900.0
2005-06-28 09:55:00,54.75,54.75,54.65,54.65,1400.0,39.1572,39.1572,39.0857,39.0857,1400.0
2005-06-28 10:00:00,54.69,54.73,54.65,54.73,8900.0,39.1143,39.1429,39.0857,39.1429,8900.0
2005-06-28 10:05:00,54.72,54.72,54.67,54.72,2200.0,39.1358,39.1358,39.1,39.1358,2200.0
2005-06-28 10:10:00,54.7,54.7,54.67,54.69,1500.0,39.1215,39.1215,39.1,39.1143,1500.0
2005-06-28 10:15:00,54.7,54.7,54.6,54.61,3000.0,39.1215,39.1215,39.05,39.0571,3000.0
2005-06-28 10:20:00,54.6,54.7,54.6,54.64,6500.0,39.05,39.1215,39.05,39.0786,6500.0
2005-06-28 10:25:00,54.6,54.62,54.6,54.62,4000.0,39.05,39.0643,39.05,39.0643,4000.0
2005-06-28 10:30:00,54.61,54.67,54.61,54.67,2700.0,39.0571,39.1,39.0571,39.1,2700.0
2005-06-28 10:35:00,54.69,54.69,54.5,54.58,4400.0,39.1143,39.1143,38.9784,39.0357,4400.0
2005-06-28 10:40:00,54.57,54.6,54.55,54.6,1600.0,39.0285,39.05,39.0142,39.05,1600.0
2005-06-28 10:45:00,54.6,54.62,54.6,54.62,1400.0,39.05,39.0643,39.05,39.0643,1400.0
2005-06-28 10:50:00,54.62,54.62,54.6,54.6,900.0,39.0643,39.0643,39.05,39.05,900.0
2005-06-28 10:55:00,54.57,54.6,54.55,54.6,4100.0,39.0285,39.05,39.0142,39.05,4100.0
2005-06-28 11:00:00,54.6,54.62,54.6,54.62,1400.0,39.05,39.0643,39.05,39.0643,1400.0
2005-06-28 11:05:00,54.62,54.8,54.62,54.79,3000.0,39.0643,39.193,39.0643,39.1859,3000.0
2005-06-28 11:10:00,54.81,54.85,54.81,54.84,2500.0,39.2002,39.2288,39.2002,39.2216,2500.0
2005-06-28 11:15:00,54.86,54.88,54.84,54.88,2300.0,39.2359,39.2502,39.2216,39.2502,2300.0
2005-06-28 11:20:00,54.88,55.0,54.88,55.0,2800.0,39.2502,39.336,39.2502,39.336,2800.0
2005-06-28 11:25:00,55.01,55.04,55.01,55.02,1500.0,39.3432,39.3647,39.3432,39.3504,1500.0
2005-06-28 11:30:00,55.02,55.03,55.0,55.02,3300.0,39.3504,39.3575,39.336,39.3504,3300.0
2005-06-28 11:35:00,55.02,55.1,55.02,55.07,3100.0,39.3504,39.4076,39.3504,39.3861,3100.0
2005-06-28 11:40:00,55.07,55.09,55.07,55.09,400.0,39.3861,39.4004,39.3861,39.4004,400.0
2005-06-28 11:45:00,55.09,55.09,55.06,55.06,2100.0,39.4004,39.4004,39.379,39.379,2100.0
2005-06-28 11:50:00,55.06,55.06,55.02,55.02,2600.0,39.379,39.379,39.3504,39.3504,2600.0
2005-06-28 11:55:00,55.0,55.01,54.99,55.01,1300.0,39.336,39.3432,39.3289,39.3432,1300.0
2005-06-28 12:00:00,54.99,55.0,54.99,54.99,900.0,39.3289,39.336,39.3289,39.3289,900.0
2005-06-28 12:05:00,54.98,54.98,54.96,54.96,300.0,39.3217,39.3217,39.3074,39.3074,300.0
2005-06-28 12:10:00,54.96,54.98,54.94,54.96,1900.0,39.3074,39.3217,39.2931,39.3074,1900.0
2005-06-28 12:15:00,54.94,54.98,54.91,54.91,2800.0,39.2931,39.3217,39.2717,39.2717,2800.0
2005-06-28 12:20:00,54.91,54.91,54.81,54.83,2700.0,39.2717,39.2717,39.2002,39.2145,2700.0
2005-06-28 12:25:00,54.82,54.84,54.75,54.75,2300.0,39.2073,39.2216,39.1572,39.1572,2300.0
2005-06-28 12:30:00,54.74,54.76,54.72,54.76,1900.0,39.1501,39.1644,39.1358,39.1644,1900.0
2005-06-28 12:35:00,54.72,54.73,54.68,54.69,1800.0,39.1358,39.1429,39.1072,39.1143,1800.0
2005-06-28 12:40:00,54.68,54.69,54.66,54.67,1300.0,39.1072,39.1143,39.0929,39.1,1300.0
2005-06-28 12:45:00,54.65,54.71,54.63,54.7,28700.0,39.0857,39.1286,39.0714,39.1215,28700.0
2005-06-28 12:50:00,54.63,54.63,54.56,54.58,2500.0,39.0714,39.0714,39.0214,39.0357,2500.0
2005-06-28 12:55:00,54.51,54.62,54.51,54.62,2300.0,38.9856,39.0643,38.9856,39.0643,2300.0
2005-06-28 13:00:00,54.59,54.64,54.59,54.61,3700.0,39.0428,39.0786,39.0428,39.0571,3700.0
2005-06-28 13:05:00,54.61,54.63,54.57,54.63,5000.0,39.0571,39.0714,39.0285,39.0714,5000.0
2005-06-28 13:10:00,54.65,54.72,54.65,54.68,2500.0,39.0857,39.1358,39.0857,39.1072,2500.0
2005-06-28 13:15:00,54.67,54.76,54.67,54.71,3900.0,39.1,39.1644,39.1,39.1286,3900.0
2005-06-28 13:20:00,54.72,54.72,54.67,54.68,3000.0,39.1358,39.1358,39.1,39.1072,3000.0
2005-06-28 13:25:00,54.69,54.69,54.64,54.64,4100.0,39.1143,39.1143,39.0786,39.0786,4100.0
2005-06-28 13:30:00,54.62,54.67,54.62,54.67,3000.0,39.0643,39.1,39.0643,39.1,3000.0
2005-06-28 13:35:00,54.66,54.68,54.62,54.65,3400.0,39.0929,39.1072,39.0643,39.0857,3400.0
2005-06-28 13:40:00,54.65,54.66,54.62,54.64,4600.0,39.0857,39.0929,39.0643,39.0786,4600.0
2005-06-28 13:45:00,54.63,54.65,54.63,54.64,3000.0,39.0714,39.0857,39.0714,39.0786,3000.0
2005-06-28 13:50:00,54.64,54.7,54.62,54.63,6600.0,39.0786,39.1215,39.0643,39.0714,6600.0
2005-06-28 13:55:00,54.63,54.64,54.63,54.63,2100.0,39.0714,39.0786,39.0714,39.0714,2100.0
2005-06-28 14:00:00,54.63,54.66,54.63,54.63,7900.0,39.0714,39.0929,39.0714,39.0714,7900.0
2005-06-28 14:05:00,54.63,54.65,54.6,54.65,4800.0,39.0714,39.0857,39.05,39.0857,4800.0
2005-06-28 14:10:00,54.63,54.63,54.59,54.61,3600.0,39.0714,39.0714,39.0428,39.0571,3600.0
2005-06-28 14:15:00,54.62,54.65,54.61,54.61,2900.0,39.0643,39.0857,39.0571,39.0571,2900.0
2005-06-28 14:20:00,54.6,54.62,54.6,54.62,9100.0,39.05,39.0643,39.05,39.0643,9100.0
2005-06-28 14:25:00,54.61,54.62,54.6,54.6,16200.0,39.0571,39.0643,39.05,39.05,16200.0
2005-06-28 14:30:00,54.6,54.65,54.6,54.65,4500.0,39.05,39.0857,39.05,39.0857,4500.0
2005-06-28 14:35:00,54.65,54.65,54.64,54.64,2800.0,39.0857,39.0857,39.0786,39.0786,2800.0
2005-06-28 14:40:00,54.63,54.75,54.63,54.75,4000.0,39.0714,39.1572,39.0714,39.1572,4000.0
2005-06-28 14:45:00,54.74,54.74,54.68,54.68,3500.0,39.1501,39.1501,39.1072,39.1072,3500.0
2005-06-28 14:50:00,54.7,54.71,54.67,54.67,3800.0,39.1215,39.1286,39.1,39.1,3800.0
2005-06-28 14:55:00,54.7,54.7,54.65,54.65,4300.0,39.1215,39.1215,39.0857,39.0857,4300.0
2005-06-28 15:00:00,54.65,54.67,54.63,54.65,4400.0,39.0857,39.1,39.0714,39.0857,4400.0
2005-06-28 15:05:00,54.68,54.75,54.67,54.71,3300.0,39.1072,39.1572,39.1,39.1286,3300.0
2005-06-28 15:10:00,54.71,54.76,54.7,54.76,4000.0,39.1286,39.1644,39.1215,39.1644,4000.0
2005-06-28 15:15:00,54.75,54.75,54.7,54.71,1300.0,39.1572,39.1572,39.1215,39.1286,1300.0
2005-06-28 15:20:00,54.7,54.7,54.67,54.7,2600.0,39.1215,39.1215,39.1,39.1215,2600.0
2005-06-28 15:25:00,54.72,54.77,54.71,54.74,3300.0,39.1358,39.1716,39.1286,39.1501,3300.0
2005-06-28 15:30:00,54.75,54.75,54.7,54.7,6500.0,39.1572,39.1572,39.1215,39.1215,6500.0
2005-06-28 15:35:00,54.7,54.72,54.69,54.72,4100.0,39.1215,39.1358,39.1143,39.1358,4100.0
2005-06-28 15:40:00,54.72,54.72,54.68,54.71,5500.0,39.1358,39.1358,39.1072,39.1286,5500.0
2005-06-28 15:45:00,54.72,54.72,54.69,54.7,5700.0,39.1358,39.1358,39.1143,39.1215,5700.0
2005-06-28 15:50:00,54.7,54.77,54.68,54.74,9800.0,39.1215,39.1716,39.1072,39.1501,9800.0
2005-06-28 15:55:00,54.77,54.78,54.74,54.78,5300.0,39.1716,39.1787,39.1501,39.1787,5300.0
2005-06-29 09:30:00,54.69,54.75,54.69,54.7,4300.0,39.1143,39.1572,39.1143,39.1215,4300.0
2005-06-29 09:35:00,54.76,54.81,54.6,54.6,3100.0,39.1644,39.2002,39.05,39.05,3100.0
2005-06-29 09:40:00,54.57,54.65,54.57,54.62,2600.0,39.0285,39.0857,39.0285,39.0643,2600.0
2005-06-29 09:45:00,54.62,54.7,54.62,54.69,5700.0,39.0643,39.1215,39.0643,39.1143,5700.0
2005-06-29 09:50:00,54.68,54.8,54.68,54.8,5400.0,39.1072,39.193,39.1072,39.193,5400.0
2005-06-29 09:55:00,54.81,54.81,54.71,54.71,4200.0,39.2002,39.2002,39.1286,39.1286,4200.0
2005-06-29 10:00:00,54.72,54.72,54.63,54.71,1200.0,39.1358,39.1358,39.0714,39.1286,1200.0
2005-06-29 10:05:00,54.72,54.81,54.72,54.81,5700.0,39.1358,39.2002,39.1358,39.2002,5700.0
2005-06-29 10:10:00,54.82,54.82,54.68,54.68,1600.0,39.2073,39.2073,39.1072,39.1072,1600.0
2005-06-29 10:15:00,54.65,54.65,54.58,54.58,4600.0,39.0857,39.0857,39.0357,39.0357,4600.0
2005-06-29 10:20:00,54.57,54.57,54.51,54.52,3400.0,39.0285,39.0285,38.9856,38.9928,3400.0
2005-06-29 10:25:00,54.54,54.63,54.54,54.63,3100.0,39.0071,39.0714,39.0071,39.0714,3100.0
2005-06-29 10:30:00,54.67,54.77,54.67,54.77,2500.0,39.1,39.1716,39.1,39.1716,2500.0
2005-06-29 10:35:00,54.83,54.83,54.8,54.81,2600.0,39.2145,39.2145,39.193,39.2002,2600.0
2005-06-29 10:40:00,54.81,54.81,54.69,54.72,5600.0,39.2002,39.2002,39.1143,39.1358,5600.0
2005-06-29 10:45:00,54.73,54.74,54.72,54.74,3400.0,39.1429,39.1501,39.1358,39.1501,3400.0
2005-06-29 10:50:00,54.75,54.83,54.75,54.8,3300.0,39.1572,39.2145,39.1572,39.193,3300.0
2005-06-29 10:55:00,54.82,54.82,54.8,54.8,6900.0,39.2073,39.2073,39.193,39.193,6900.0
2005-06-29 11:00:00,54.77,54.8,54.71,54.71,8200.0,39.1716,39.193,39.1286,39.1286,8200.0
2005-06-29 11:05:00,54.71,54.75,54.71,54.75,1300.0,39.1286,39.1572,39.1286,39.1572,1300.0
2005-06-29 11:10:00,54.75,54.8,54.75,54.78,1900.0,39.1572,39.193,39.1572,39.1787,1900.0
2005-06-29 11:15:00,54.78,54.8,54.77,54.77,2300.0,39.1787,39.193,39.1716,39.1716,2300.0
2005-06-29 11:20:00,54.77,54.83,54.77,54.81,1100.0,39.1716,39.2145,39.1716,39.2002,1100.0
2005-06-29 11:25:00,54.83,54.95,54.83,54.95,1200.0,39.2145,39.3003,39.2145,39.3003,1200.0
2005-06-29 11:30:00,54.95,55.05,54.95,55.05,7600.0,39.3003,39.3718,39.3003,39.3718,7600.0
2005-06-29 11:35:00,55.05,55.07,55.04,55.05,2300.0,39.3718,39.3861,39.3647,39.3718,2300.0
2005-06-29 11:40:00,55.04,55.06,55.0,55.03,2900.0,39.3647,39.379,39.336,39.3575,2900.0
2005-06-29 11:45:00,55.03,55.07,55.03,55.07,2600.0,39.3575,39.3861,39.3575,39.3861,2600.0
2005-06-29 11:50:00,55.07,55.08,55.07,55.08,1600.0,39.3861,39.3933,39.3861,39.3933,1600.0
2005-06-29 11:55:00,55.07,55.08,54.97,54.97,2600.0,39.3861,39.3933,39.3146,39.3146,2600.0
2005-06-29 12:00:00,54.97,54.99,54.94,54.94,3100.0,39.3146,39.3289,39.2931,39.2931,3100.0
2005-06-29 12:05:00,54.92,55.0,54.88,54.97,4500.0,39.2788,39.336,39.2502,39.3146,4500.0
2005-06-29 12:10:00,54.96,55.06,54.96,55.06,2500.0,39.3074,39.379,39.3074,39.379,2500.0
2005-06-29 12:15:00,55.08,55.08,55.06,55.07,2500.0,39.3933,39.3933,39.379,39.3861,2500.0
2005-06-29 12:20:00,55.07,55.09,55.07,55.08,4400.0,39.3861,39.4004,39.3861,39.3933,4400.0
2005-06-29 12:25:00,55.08,55.09,55.08,55.08,2300.0,39.3933,39.4004,39.3933,39.3933,2300.0
2005-06-29 12:30:00,55.08,55.19,55.08,55.17,22200.0,39.3933,39.4719,39.3933,39.4576,22200.0
2005-06-29 12:35:00,55.16,55.16,55.14,55.16,2000.0,39.4505,39.4505,39.4362,39.4505,2000.0
2005-06-29 12:40:00,55.15,55.19,55.14,55.19,1400.0,39.4433,39.4719,39.4362,39.4719,1400.0
2005-06-29 12:45:00,55.19,55.19,55.18,55.18,700.0,39.4719,39.4719,39.4648,39.4648,700.0
2005-06-29 12:50:00,55.17,55.19,55.16,55.19,4400.0,39.4576,39.4719,39.4505,39.4719,4400.0
2005-06-29 12:55:00,55.18,55.18,55.13,55.15,6400.0,39.4648,39.4648,39.429,39.4433,6400.0
2005-06-29 13:00:00,55.16,55.16,55.15,55.15,1500.0,39.4505,39.4505,39.4433,39.4433,1500.0
2005-06-29 13:05:00,55.15,55.16,55.15,55.16,2400.0,39.4433,39.4505,39.4433,39.4505,2400.0
2005-06-29 13:10:00,55.17,55.19,55.17,55.17,2000.0,39.4576,39.4719,39.4576,39.4576,2000.0
2005-06-29 13:15:00,55.19,55.2,55.16,55.16,2500.0,39.4719,39.4791,39.4505,39.4505,2500.0
2005-06-29 13:20:00,55.15,55.15,55.15,55.15,200.0,39.4433,39.4433,39.4433,39.4433,200.0
2005-06-29 13:25:00,55.18,55.2,55.16,55.19,1900.0,39.4648,39.4791,39.4505,39.4719,1900.0
2005-06-29 13:30:00,55.19,55.19,55.17,55.17,3600.0,39.4719,39.4719,39.4576,39.4576,3600.0
2005-06-29 13:35:00,55.16,55.16,55.11,55.14,7400.0,39.4505,39.4505,39.4147,39.4362,7400.0
2005-06-29 13:40:00,55.12,55.13,55.1,55.1,2500.0,39.4219,39.429,39.4076,39.4076,2500.0
2005-06-29 13:45:00,55.11,55.11,55.03,55.03,3200.0,39.4147,39.4147,39.3575,39.3575,3200.0
2005-06-29 13:50:00,55.02,55.08,54.95,54.95,4000.0,39.3504,39.3933,39.3003,39.3003,4000.0
2005-06-29 13:55:00,54.98,55.03,54.97,55.01,7800.0,39.3217,39.3575,39.3146,39.3432,7800.0
2005-06-29 14:00:00,55.01,55.06,55.01,55.04,3900.0,39.3432,39.379,39.3432,39.3647,3900.0
2005-06-29 14:05:00,55.06,55.08,55.05,55.05,2300.0,39.379,39.3933,39.3718,39.3718,2300.0
2005-06-29 14:10:00,55.05,55.11,55.05,55.1,5400.0,39.3718,39.4147,39.3718,39.4076,5400.0
2005-06-29 14:15:00,55.1,55.1,55.07,55.09,1200.0,39.4076,39.4076,39.3861,39.4004,1200.0
2005-06-29 14:20:00,55.09,55.1,55.09,55.09,2000.0,39.4004,39.4076,39.4004,39.4004,2000.0
2005-06-29 14:25:00,55.09,55.09,55.03,55.04,3000.0,39.4004,39.4004,39.3575,39.3647,3000.0
2005-06-29 14:30:00,55.06,55.15,55.05,55.15,1300.0,39.379,39.4433,39.3718,39.4433,1300.0
2005-06-29 14:35:00,55.17,55.19,55.15,55.18,1400.0,39.4576,39.4719,39.4433,39.4648,1400.0
2005-06-29 14:40:00,55.18,55.21,55.18,55.21,5600.0,39.4648,39.4862,39.4648,39.4862,5600.0
2005-06-29 14:45:00,55.23,55.23,55.19,55.2,3400.0,39.5005,39.5005,39.4719,39.4791,3400.0
2005-06-29 14:50:00,55.2,55.2,55.15,55.17,2500.0,39.4791,39.4791,39.4433,39.4576,2500.0
2005-06-29 14:55:00,55.1,55.1,55.0,55.0,1500.0,39.4076,39.4076,39.336,39.336,1500.0
2005-06-29 15:00:00,55.0,55.05,55.0,55.05,6000.0,39.336,39.3718,39.336,39.3718,6000.0
2005-06-29 15:05:00,55.06,55.11,55.06,55.08,1300.0,39.379,39.4147,39.379,39.3933,1300.0
2005-06-29 15:10:00,55.07,55.08,55.03,55.04,7600.0,39.3861,39.3933,39.3575,39.3647,7600.0
2005-06-29 15:15:00,55.03,55.06,55.03,55.06,2000.0,39.3575,39.379,39.3575,39.379,2000.0
2005-06-29 15:20:00,55.05,55.06,55.03,55.03,1500.0,39.3718,39.379,39.3575,39.3575,1500.0
2005-06-29 15:25:00,55.02,55.02,54.96,54.97,7600.0,39.3504,39.3504,39.3074,39.3146,7600.0
2005-06-29 15:30:00,54.98,55.06,54.98,55.05,4000.0,39.3217,39.379,39.3217,39.3718,4000.0
2005-06-29 15:35:00,55.06,55.11,55.06,55.11,4200.0,39.379,39.4147,39.379,39.4147,4200.0
2005-06-29 15:40:00,55.11,55.14,55.11,55.12,1300.0,39.4147,39.4362,39.4147,39.4219,1300.0
2005-06-29 15:45:00,55.12,55.22,55.12,55.17,3300.0,39.4219,39.4934,39.4219,39.4576,3300.0
2005-06-29 15:50:00,55.11,55.11,55.05,55.07,10500.0,39.4147,39.4147,39.3718,39.3861,10500.0
2005-06-29 15:55:00,55.06,55.1,55.02,55.09,20400.0,39.379,39.4076,39.3504,39.4004,20400.0
2005-06-30 09:30:00,55.42,55.45,55.26,55.26,7700.0,39.6364,39.6579,39.522,39.522,7700.0
2005-06-30 09:35:00,55.21,55.21,55.13,55.15,2500.0,39.4862,39.4862,39.429,39.4433,2500.0
2005-06-30 09:40:00,55.06,55.11,55.02,55.08,5100.0,39.379,39.4147,39.3504,39.3933,5100.0
2005-06-30 09:45:00,55.06,55.06,54.94,54.94,2700.0,39.379,39.379,39.2931,39.2931,2700.0
2005-06-30 09:50:00,54.94,55.09,54.94,54.95,2100.0,39.2931,39.4004,39.2931,39.3003,2100.0
2005-06-30 09:55:00,54.97,55.02,54.97,55.02,2700.0,39.3146,39.3504,39.3146,39.3504,2700.0
2005-06-30 10:00:00,55.12,55.12,55.06,55.06,1000.0,39.4219,39.4219,39.379,39.379,1000.0
2005-06-30 10:05:00,55.1,55.1,54.98,54.99,2400.0,39.4076,39.4076,39.3217,39.3289,2400.0
2005-06-30 10:10:00,54.98,55.0,54.91,54.91,2900.0,39.3217,39.336,39.2717,39.2717,2900.0
2005-06-30 10:15:00,54.93,54.93,54.92,54.93,1300.0,39.286,39.286,39.2788,39.286,1300.0
2005-06-30 10:20:00,54.92,54.92,54.84,54.85,9000.0,39.2788,39.2788,39.2216,39.2288,9000.0
2005-06-30 10:25:00,54.86,54.98,54.86,54.97,2700.0,39.2359,39.3217,39.2359,39.3146,2700.0
2005-06-30 10:30:00,54.92,54.94,54.85,54.85,4800.0,39.2788,39.2931,39.2288,39.2288,4800.0
2005-06-30 10:35:00,54.88,54.95,54.88,54.9,3700.0,39.2502,39.3003,39.2502,39.2645,3700.0
2005-06-30 10:40:00,54.89,54.99,54.89,54.94,2000.0,39.2574,39.3289,39.2574,39.2931,2000.0
2005-06-30 10:45:00,54.99,54.99,54.96,54.98,1600.0,39.3289,39.3289,39.3074,39.3217,1600.0
2005-06-30 10:50:00,54.99,54.99,54.88,54.88,2300.0,39.3289,39.3289,39.2502,39.2502,2300.0
2005-06-30 10:55:00,54.86,54.91,54.8,54.8,1800.0,39.2359,39.2717,39.193,39.193,1800.0
2005-06-30 11:00:00,54.84,54.84,54.75,54.79,4100.0,39.2216,39.2216,39.1572,39.1859,4100.0
2005-06-30 11:05:00,54.78,54.79,54.74,54.78,2000.0,39.1787,39.1859,39.1501,39.1787,2000.0
2005-06-30 11:10:00,54.8,54.81,54.79,54.81,2200.0,39.193,39.2002,39.1859,39.2002,2200.0
2005-06-30 11:15:00,54.8,54.8,54.74,54.76,3900.0,39.193,39.193,39.1501,39.1644,3900.0
2005-06-30 11:20:00,54.76,54.81,54.7,54.7,1900.0,39.1644,39.2002,39.1215,39.1215,1900.0
2005-06-30 11:25:00,54.74,54.75,54.68,54.68,2900.0,39.1501,39.1572,39.1072,39.1072,2900.0
2005-06-30 11:30:00,54.73,54.77,54.72,54.74,2500.0,39.1429,39.1716,39.1358,39.1501,2500.0
2005-06-30 11:35:00,54.73,54.74,54.66,54.66,1200.0,39.1429,39.1501,39.0929,39.0929,1200.0
2005-06-30 11:40:00,54.66,54.67,54.64,54.64,1800.0,39.0929,39.1,39.0786,39.0786,1800.0
2005-06-30 11:45:00,54.64,54.67,54.59,54.63,5100.0,39.0786,39.1,39.0428,39.0714,5100.0
2005-06-30 11:50:00,54.58,54.61,54.58,54.6,3400.0,39.0357,39.0571,39.0357,39.05,3400.0
2005-06-30 11:55:00,54.6,54.74,54.6,54.74,5600.0,39.05,39.1501,39.05,39.1501,5600.0
2005-06-30 12:00:00,54.7,54.71,54.65,54.68,2900.0,39.1215,39.1286,39.0857,39.1072,2900.0
2005-06-30 12:05:00,54.69,54.71,54.68,54.69,1500.0,39.1143,39.1286,39.1072,39.1143,1500.0
2005-06-30 12:10:00,54.68,54.68,54.63,54.63,1500.0,39.1072,39.1072,39.0714,39.0714,1500.0
2005-06-30 12:15:00,54.6,54.65,54.58,54.65,1500.0,39.05,39.0857,39.0357,39.0857,1500.0
2005-06-30 12:20:00,54.66,54.8,54.63,54.75,6200.0,39.0929,39.193,39.0714,39.1572,6200.0
2005-06-30 12:25:00,54.68,54.69,54.6,54.6,2900.0,39.1072,39.1143,39.05,39.05,2900.0
2005-06-30 12:30:00,54.6,54.61,54.6,54.6,700.0,39.05,39.0571,39.05,39.05,700.0
2005-06-30 12:35:00,54.61,54.61,54.59,54.61,1200.0,39.0571,39.0571,39.0428,39.0571,1200.0
2005-06-30 12:40:00,54.6,54.6,54.57,54.6,2000.0,39.05,39.05,39.0285,39.05,2000.0
2005-06-30 12:45:00,54.6,54.62,54.57,54.61,2500.0,39.05,39.0643,39.0285,39.0571,2500.0
2005-06-30 12:50:00,54.56,54.6,54.54,54.55,900.0,39.0214,39.05,39.0071,39.0142,900.0
2005-06-30 12:55:00,54.54,54.6,54.51,54.6,4000.0,39.0071,39.05,38.9856,39.05,4000.0
2005-06-30 13:00:00,54.59,54.59,54.53,54.53,500.0,39.0428,39.0428,38.9999,38.9999,500.0
2005-06-30 13:05:00,54.55,54.58,54.55,54.58,2200.0,39.0142,39.0357,39.0142,39.0357,2200.0
2005-06-30 13:10:00,54.58,54.58,54.53,54.53,1400.0,39.0357,39.0357,38.9999,38.9999,1400.0
2005-06-30 13:15:00,54.57,54.57,54.53,54.53,2100.0,39.0285,39.0285,38.9999,38.9999,2100.0
2005-06-30 13:20:00,54.54,54.55,54.51,54.51,1600.0,39.0071,39.0142,38.9856,38.9856,1600.0
2005-06-30 13:25:00,54.53,54.59,54.51,54.59,2300.0,38.9999,39.0428,38.9856,39.0428,2300.0
2005-06-30 13:30:00,54.6,54.6,54.45,54.45,4300.0,39.05,39.05,38.9427,38.9427,4300.0
2005-06-30 13:35:00,54.47,54.5,54.43,54.49,3100.0,38.957,38.9784,38.9284,38.9713,3100.0
2005-06-30 13:40:00,54.48,54.53,54.48,54.49,2900.0,38.9641,38.9999,38.9641,38.9713,2900.0
2005-06-30 13:45:00,54.45,54.52,54.45,54.52,1300.0,38.9427,38.9928,38.9427,38.9928,1300.0
2005-06-30 13:50:00,54.49,54.58,54.49,54.58,2000.0,38.9713,39.0357,38.9713,39.0357,2000.0
2005-06-30 13:55:00,54.58,54.71,54.58,54.71,4500.0,39.0357,39.1286,39.0357,39.1286,4500.0
2005-06-30 14:00:00,54.72,54.83,54.71,54.83,3100.0,39.1358,39.2145,39.1286,39.2145,3100.0
2005-06-30 14:05:00,54.83,54.87,54.82,54.86,3100.0,39.2145,39.2431,39.2073,39.2359,3100.0
2005-06-30 14:10:00,54.88,54.92,54.87,54.92,3400.0,39.2502,39.2788,39.2431,39.2788,3400.0
2005-06-30 14:15:00,54.92,54.97,54.88,54.96,5600.0,39.2788,39.3146,39.2502,39.3074,5600.0
2005-06-30 14:20:00,54.92,54.92,54.67,54.75,4900.0,39.2788,39.2788,39.1,39.1572,4900.0
2005-06-30 14:25:00,54.76,54.83,54.75,54.81,5900.0,39.1644,39.2145,39.1572,39.2002,5900.0
2005-06-30 14:30:00,54.75,54.77,54.64,54.66,4100.0,39.1572,39.1716,39.0786,39.0929,4100.0
2005-06-30 14:35:00,54.66,54.66,54.54,54.54,3500.0,39.0929,39.0929,39.0071,39.0071,3500.0
2005-06-30 14:40:00,54.54,54.61,54.52,54.6,6500.0,39.0071,39.0571,38.9928,39.05,6500.0
2005-06-30 14:45:00,54.57,54.6,54.54,54.6,3600.0,39.0285,39.05,39.0071,39.05,3600.0
2005-06-30 14:50:00,54.61,54.63,54.6,54.6,5500.0,39.0571,39.0714,39.05,39.05,5500.0
2005-06-30 14:55:00,54.59,54.78,54.59,54.73,6400.0,39.0428,39.1787,39.0428,39.1429,6400.0
2005-06-30 15:00:00,54.7,54.73,54.62,54.66,3000.0,39.1215,39.1429,39.0643,39.0929,3000.0
2005-06-30 15:05:00,54.66,54.71,54.66,54.71,6500.0,39.0929,39.1286,39.0929,39.1286,6500.0
2005-06-30 15:10:00,54.7,54.76,54.67,54.76,3200.0,39.1215,39.1644,39.1,39.1644,3200.0
2005-06-30 15:15:00,54.76,54.86,54.75,54.86,6400.0,39.1644,39.2359,39.1572,39.2359,6400.0
2005-06-30 15:20:00,54.87,54.87,54.66,54.66,3500.0,39.2431,39.2431,39.0929,39.0929,3500.0
2005-06-30 15:25:00,54.66,54.74,54.64,54.74,5300.0,39.0929,39.1501,39.0786,39.1501,5300.0
2005-06-30 15:30:00,54.73,54.73,54.61,54.61,3200.0,39.1429,39.1429,39.0571,39.0571,3200.0
2005-06-30 15:35:00,54.6,54.71,54.6,54.71,9900.0,39.05,39.1286,39.05,39.1286,9900.0
2005-06-30 15:40:00,54.7,54.73,54.7,54.71,9700.0,39.1215,39.1429,39.1215,39.1286,9700.0
2005-06-30 15:45:00,54.69,54.72,54.69,54.71,10400.0,39.1143,39.1358,39.1143,39.1286,10400.0
2005-06-30 15:50:00,54.71,54.71,54.62,54.67,9300.0,39.1286,39.1286,39.0643,39.1,9300.0
2005-06-30 15:55:00,54.68,54.7,54.67,54.7,13400.0,39.1072,39.1215,39.1,39.1215,13400.0
2005-07-01 09:30:00,54.89,54.95,54.89,54.95,6200.0,39.2574,39.3003,39.2574,39.3003,6200.0
2005-07-01 09:35:00,54.95,55.04,54.92,54.92,1500.0,39.3003,39.3647,39.2788,39.2788,1500.0
2005-07-01 09:40:00,54.91,54.91,54.85,54.85,2000.0,39.2717,39.2717,39.2288,39.2288,2000.0
2005-07-01 09:45:00,54.86,54.91,54.86,54.91,1800.0,39.2359,39.2717,39.2359,39.2717,1800.0
2005-07-01 09:50:00,54.93,55.01,54.8,54.83,9800.0,39.286,39.3432,39.193,39.2145,9800.0
2005-07-01 09:55:00,54.83,54.92,54.83,54.91,4100.0,39.2145,39.2788,39.2145,39.2717,4100.0
2005-07-01 10:00:00,54.91,55.22,54.91,55.16,6100.0,39.2717,39.4934,39.2717,39.4505,6100.0
2005-07-01 10:05:00,55.17,55.19,54.91,55.05,7500.0,39.4576,39.4719,39.2717,39.3718,7500.0
2005-07-01 10:10:00,55.01,55.01,54.91,54.91,3100.0,39.3432,39.3432,39.2717,39.2717,3100.0
2005-07-01 10:15:00,54.91,54.93,54.9,54.93,3100.0,39.2717,39.286,39.2645,39.286,3100.0
2005-07-01 10:20:00,54.91,54.95,54.91,54.93,2300.0,39.2717,39.3003,39.2717,39.286,2300.0
2005-07-01 10:25:00,54.92,55.0,54.9,55.0,6800.0,39.2788,39.336,39.2645,39.336,6800.0
2005-07-01 10:30:00,55.0,55.23,54.98,55.23,3500.0,39.336,39.5005,39.3217,39.5005,3500.0
2005-07-01 10:35:00,55.22,55.22,55.17,55.17,1200.0,39.4934,39.4934,39.4576,39.4576,1200.0
2005-07-01 10:40:00,55.16,55.25,55.16,55.16,4600.0,39.4505,39.5148,39.4505,39.4505,4600.0
2005-07-01 10:45:00,55.16,55.2,55.13,55.19,4800.0,39.4505,39.4791,39.429,39.4719,4800.0
2005-07-01 10:50:00,55.18,55.18,55.08,55.09,2900.0,39.4648,39.4648,39.3933,39.4004,2900.0
2005-07-01 10:55:00,55.09,55.2,55.08,55.2,4200.0,39.4004,39.4791,39.3933,39.4791,4200.0
2005-07-01 11:00:00,55.36,55.5,55.16,55.21,15000.0,39.5935,39.6936,39.4505,39.4862,15000.0
2005-07-01 11:05:00,55.21,55.25,55.13,55.13,6400.0,39.4862,39.5148,39.429,39.429,6400.0
2005-07-01 11:10:00,55.12,55.27,55.12,55.25,5400.0,39.4219,39.5292,39.4219,39.5148,5400.0
2005-07-01 11:15:00,55.25,55.27,55.24,55.26,1100.0,39.5148,39.5292,39.5077,39.522,1100.0
2005-07-01 11:20:00,55.26,55.34,55.22,55.34,4300.0,39.522,39.5792,39.4934,39.5792,4300.0
2005-07-01 11:25:00,55.34,55.35,55.32,55.32,5300.0,39.5792,39.5864,39.5649,39.5649,5300.0
2005-07-01 11:30:00,55.33,55.33,55.25,55.25,5700.0,39.5721,39.5721,39.5148,39.5148,5700.0
2005-07-01 11:35:00,55.25,55.25,55.19,55.2,11100.0,39.5148,39.5148,39.4719,39.4791,11100.0
2005-07-01 11:40:00,55.2,55.21,55.13,55.13,3500.0,39.4791,39.4862,39.429,39.429,3500.0
2005-07-01 11:45:00,55.13,55.22,55.1,55.21,3000.0,39.429,39.4934,39.4076,39.4862,3000.0
2005-07-01 11:50:00,55.23,55.26,55.2,55.22,6100.0,39.5005,39.522,39.4791,39.4934,6100.0
2005-07-01 11:55:00,55.18,55.21,55.16,55.18,1900.0,39.4648,39.4862,39.4505,39.4648,1900.0
2005-07-01 12:00:00,55.21,55.27,55.18,55.22,6400.0,39.4862,39.5292,39.4648,39.4934,6400.0
2005-07-01 12:05:00,55.22,55.24,55.2,55.23,2800.0,39.4934,39.5077,39.4791,39.5005,2800.0
2005-07-01 12:10:00,55.19,55.32,55.19,55.32,18600.0,39.4719,39.5649,39.4719,39.5649,18600.0
2005-07-01 12:15:00,55.28,55.36,55.26,55.28,5300.0,39.5363,39.5935,39.522,39.5363,5300.0
2005-07-01 12:20:00,55.33,55.35,55.33,55.33,3600.0,39.5721,39.5864,39.5721,39.5721,3600.0
2005-07-01 12:25:00,55.35,55.37,55.35,55.37,1500.0,39.5864,39.6007,39.5864,39.6007,1500.0
2005-07-01 12:30:00,55.37,55.37,55.21,55.23,4300.0,39.6007,39.6007,39.4862,39.5005,4300.0
2005-07-01 12:35:00,55.23,55.35,55.23,55.35,5300.0,39.5005,39.5864,39.5005,39.5864,5300.0
2005-07-01 12:40:00,55.35,55.38,55.33,55.37,2700.0,39.5864,39.6078,39.5721,39.6007,2700.0
2005-07-01 12:45:00,55.38,55.39,55.36,55.36,2000.0,39.6078,39.615,39.5935,39.5935,2000.0
2005-07-01 12:50:00,55.39,55.4,55.38,55.38,2700.0,39.615,39.6221,39.6078,39.6078,2700.0
2005-07-01 12:55:00,55.38,55.4,55.36,55.4,2200.0,39.6078,39.6221,39.5935,39.6221,2200.0
2005-07-01 13:00:00,55.41,55.42,55.3,55.37,4200.0,39.6293,39.6364,39.5506,39.6007,4200.0
2005-07-01 13:05:00,55.37,55.39,55.37,55.39,2600.0,39.6007,39.615,39.6007,39.615,2600.0
2005-07-01 13:10:00,55.39,55.46,55.39,55.44,3200.0,39.615,39.665,39.615,39.6507,3200.0
2005-07-01 13:15:00,55.45,55.46,55.45,55.46,1400.0,39.6579,39.665,39.6579,39.665,1400.0
2005-07-01 13:20:00,55.46,55.48,55.4,55.4,3800.0,39.665,39.6793,39.6221,39.6221,3800.0
2005-07-01 13:25:00,55.39,55.4,55.38,55.38,1100.0,39.615,39.6221,39.6078,39.6078,1100.0
2005-07-01 13:30:00,55.34,55.34,55.29,55.29,2800.0,39.5792,39.5792,39.5435,39.5435,2800.0
2005-07-01 13:35:00,55.28,55.29,55.27,55.27,900.0,39.5363,39.5435,39.5292,39.5292,900.0
2005-07-01 13:40:00,55.27,55.29,55.25,55.27,5100.0,39.5292,39.5435,39.5148,39.5292,5100.0
2005-07-01 13:45:00,55.26,55.27,55.25,55.27,2200.0,39.522,39.5292,39.5148,39.5292,2200.0
2005-07-01 13:50:00,55.27,55.4,55.27,55.34,6700.0,39.5292,39.6221,39.5292,39.5792,6700.0
2005-07-01 13:55:00,55.36,55.5,55.36,55.46,10900.0,39.5935,39.6936,39.5935,39.665,10900.0
2005-07-01 14:00:00,55.45,55.47,55.41,55.41,4600.0,39.6579,39.6722,39.6293,39.6293,4600.0
2005-07-01 14:05:00,55.41,55.41,55.36,55.39,5500.0,39.6293,39.6293,39.5935,39.615,5500.0
2005-07-01 14:10:00,55.39,55.39,55.31,55.31,2500.0,39.615,39.615,39.5578,39.5578,2500.0
2005-07-01 14:15:00,55.3,55.3,55.26,55.3,5500.0,39.5506,39.5506,39.522,39.5506,5500.0
2005-07-01 14:20:00,55.3,55.34,55.3,55.33,1500.0,39.5506,39.5792,39.5506,39.5721,1500.0
2005-07-01 14:25:00,55.33,55.33,55.29,55.29,2400.0,39.5721,39.5721,39.5435,39.5435,2400.0
2005-07-01 14:30:00,55.28,55.34,55.28,55.32,2200.0,39.5363,39.5792,39.5363,39.5649,2200.0
2005-07-01 14:35:00,55.31,55.36,55.29,55.36,4000.0,39.5578,39.5935,39.5435,39.5935,4000.0
2005-07-01 14:40:00,55.36,55.4,55.36,55.4,2400.0,39.5935,39.6221,39.5935,39.6221,2400.0
2005-07-01 14:45:00,55.4,55.41,55.35,55.35,1600.0,39.6221,39.6293,39.5864,39.5864,1600.0
2005-07-01 14:50:00,55.35,55.35,55.35,55.35,900.0,39.5864,39.5864,39.5864,39.5864,900.0
2005-07-01 14:55:00,55.35,55.36,55.34,55.36,4400.0,39.5864,39.5935,39.5792,39.5935,4400.0
2005-07-01 15:00:00,55.35,55.35,55.29,55.29,2000.0,39.5864,39.5864,39.5435,39.5435,2000.0
2005-07-01 15:05:00,55.29,55.39,55.29,55.32,8300.0,39.5435,39.615,39.5435,39.5649,8300.0
2005-07-01 15:10:00,55.31,55.32,55.25,55.25,2600.0,39.5578,39.5649,39.5148,39.5148,2600.0
2005-07-01 15:15:00,55.26,55.26,55.25,55.25,1300.0,39.522,39.522,39.5148,39.5148,1300.0
2005-07-01 15:20:00,55.25,55.25,55.21,55.22,3400.0,39.5148,39.5148,39.4862,39.4934,3400.0
2005-07-01 15:25:00,55.22,55.22,55.2,55.2,700.0,39.4934,39.4934,39.4791,39.4791,700.0
2005-07-01 15:30:00,55.21,55.38,55.2,55.3,4700.0,39.4862,39.6078,39.4791,39.5506,4700.0
2005-07-01 15:35:00,55.29,55.3,55.28,55.3,2300.0,39.5435,39.5506,39.5363,39.5506,2300.0
2005-07-01 15:40:00,55.3,55.3,55.25,55.25,3200.0,39.5506,39.5506,39.5148,39.5148,3200.0
2005-07-01 15:45:00,55.27,55.33,55.27,55.31,2800.0,39.5292,39.5721,39.5292,39.5578,2800.0
2005-07-01 15:50:00,55.3,55.4,55.29,55.35,5200.0,39.5506,39.6221,39.5435,39.5864,5200.0
2005-07-01 15:55:00,55.36,55.42,55.36,55.38,6300.0,39.5935,39.6364,39.5935,39.6078,6300.0
2005-07-05 09:30:00,54.97,54.97,54.79,54.79,25200.0,39.3146,39.3146,39.1859,39.1859,25200.0
2005-07-05 09:35:00,54.71,54.8,54.5,54.8,26100.0,39.1286,39.193,38.9784,39.193,26100.0
2005-07-05 09:40:00,54.98,55.05,54.85,54.85,11000.0,39.3217,39.3718,39.2288,39.2288,11000.0
2005-07-05 09:45:00,54.85,54.87,54.83,54.87,5300.0,39.2288,39.2431,39.2145,39.2431,5300.0
2005-07-05 09:50:00,54.89,54.89,54.83,54.83,4800.0,39.2574,39.2574,39.2145,39.2145,4800.0
2005-07-05 09:55:00,54.83,54.85,54.8,54.8,5700.0,39.2145,39.2288,39.193,39.193,5700.0
2005-07-05 10:00:00,54.74,54.91,54.73,54.91,6200.0,39.1501,39.2717,39.1429,39.2717,6200.0
2005-07-05 10:05:00,54.86,54.87,54.84,54.87,1900.0,39.2359,39.2431,39.2216,39.2431,1900.0
2005-07-05 10:10:00,54.87,55.12,54.84,55.08,14900.0,39.2431,39.4219,39.2216,39.3933,14900.0
2005-07-05 10:15:00,55.08,55.22,54.92,55.22,3600.0,39.3933,39.4934,39.2788,39.4934,3600.0
2005-07-05 10:20:00,55.22,55.22,55.14,55.14,2700.0,39.4934,39.4934,39.4362,39.4362,2700.0
2005-07-05 10:25:00,55.13,55.13,55.05,55.1,4500.0,39.429,39.429,39.3718,39.4076,4500.0
2005-07-05 10:30:00,55.1,55.17,55.1,55.14,13000.0,39.4076,39.4576,39.4076,39.4362,13000.0
2005-07-05 10:35:00,55.14,55.14,54.94,54.94,11400.0,39.4362,39.4362,39.2931,39.2931,11400.0
2005-07-05 10:40:00,54.94,54.94,54.88,54.88,3000.0,39.2931,39.2931,39.2502,39.2502,3000.0
2005-07-05 10:45:00,54.89,55.08,54.89,55.08,4900.0,39.2574,39.3933,39.2574,39.3933,4900.0
2005-07-05 10:50:00,55.08,55.09,54.98,54.98,8100.0,39.3933,39.4004,39.3217,39.3217,8100.0
2005-07-05 10:55:00,54.98,55.04,54.95,54.96,5700.0,39.3217,39.3647,39.3003,39.3074,5700.0
2005-07-05 11:00:00,54.98,55.07,54.98,55.05,6300.0,39.3217,39.3861,39.3217,39.3718,6300.0
2005-07-05 11:05:00,55.03,55.03,54.93,54.93,4900.0,39.3575,39.3575,39.286,39.286,4900.0
2005-07-05 11:10:00,54.97,55.08,54.96,55.01,8800.0,39.3146,39.3933,39.3074,39.3432,8800.0
2005-07-05 11:15:00,55.0,55.01,54.94,54.94,6600.0,39.336,39.3432,39.2931,39.2931,6600.0
2005-07-05 11:20:00,54.96,55.02,54.95,55.01,2400.0,39.3074,39.3504,39.3003,39.3432,2400.0
2005-07-05 11:25:00,55.01,55.09,55.01,55.04,1900.0,39.3432,39.4004,39.3432,39.3647,1900.0
2005-07-05 11:30:00,55.07,55.17,55.04,55.07,3800.0,39.3861,39.4576,39.3647,39.3861,3800.0
2005-07-05 11:35:00,55.05,55.09,55.05,55.09,2100.0,39.3718,39.4004,39.3718,39.4004,2100.0
2005-07-05 11:40:00,55.1,55.11,55.08,55.09,1400.0,39.4076,39.4147,39.3933,39.4004,1400.0
2005-07-05 11:45:00,55.05,55.09,55.04,55.04,700.0,39.3718,39.4004,39.3647,39.3647,700.0
2005-07-05 11:50:00,55.03,55.07,55.03,55.07,900.0,39.3575,39.3861,39.3575,39.3861,900.0
2005-07-05 11:55:00,55.04,55.04,55.01,55.01,1900.0,39.3647,39.3647,39.3432,39.3432,1900.0
2005-07-05 12:00:00,55.01,55.08,55.01,55.05,1700.0,39.3432,39.3933,39.3432,39.3718,1700.0
2005-07-05 12:05:00,55.05,55.07,55.05,55.06,1300.0,39.3718,39.3861,39.3718,39.379,1300.0
2005-07-05 12:10:00,55.04,55.04,54.99,55.0,1700.0,39.3647,39.3647,39.3289,39.336,1700.0
2005-07-05 12:15:00,55.0,55.03,54.98,55.03,7000.0,39.336,39.3575,39.3217,39.3575,7000.0
2005-07-05 12:20:00,55.02,55.05,55.0,55.04,2400.0,39.3504,39.3718,39.336,39.3647,2400.0
2005-07-05 12:25:00,55.04,55.2,55.04,55.2,3500.0,39.3647,39.4791,39.3647,39.4791,3500.0
2005-07-05 12:30:00,55.2,55.31,55.16,55.21,5600.0,39.4791,39.5578,39.4505,39.4862,5600.0
2005-07-05 12:35:00,55.28,55.28,55.21,55.23,1700.0,39.5363,39.5363,39.4862,39.5005,1700.0
2005-07-05 12:40:00,55.27,55.27,55.23,55.25,700.0,39.5292,39.5292,39.5005,39.5148,700.0
2005-07-05 12:45:00,55.25,55.29,55.25,55.28,1500.0,39.5148,39.5435,39.5148,39.5363,1500.0
2005-07-05 12:50:00,55.29,55.34,55.29,55.33,1700.0,39.5435,39.5792,39.5435,39.5721,1700.0
2005-07-05 12:55:00,55.32,55.32,55.25,55.26,1300.0,39.5649,39.5649,39.5148,39.522,1300.0
2005-07-05 13:00:00,55.25,55.29,55.25,55.28,1600.0,39.5148,39.5435,39.5148,39.5363,1600.0
2005-07-05 13:05:00,55.25,55.25,55.2,55.22,5400.0,39.5148,39.5148,39.4791,39.4934,5400.0
2005-07-05 13:10:00,55.19,55.24,55.19,55.2,1400.0,39.4719,39.5077,39.4719,39.4791,1400.0
2005-07-05 13:15:00,55.2,55.2,55.17,55.17,1900.0,39.4791,39.4791,39.4576,39.4576,1900.0
2005-07-05 13:20:00,55.19,55.19,55.12,55.18,2600.0,39.4719,39.4719,39.4219,39.4648,2600.0
2005-07-05 13:25:00,55.17,55.17,55.12,55.12,1600.0,39.4576,39.4576,39.4219,39.4219,1600.0
2005-07-05 13:30:00,55.12,55.12,55.07,55.09,3000.0,39.4219,39.4219,39.3861,39.4004,3000.0
2005-07-05 13:35:00,55.1,55.17,55.1,55.17,2100.0,39.4076,39.4576,39.4076,39.4576,2100.0
2005-07-05 13:40:00,55.16,55.21,55.16,55.16,1100.0,39.4505,39.4862,39.4505,39.4505,1100.0
2005-07-05 13:45:00,55.16,55.16,55.15,55.15,400.0,39.4505,39.4505,39.4433,39.4433,400.0
2005-07-05 13:50:00,55.15,55.18,55.15,55.15,600.0,39.4433,39.4648,39.4433,39.4433,600.0
2005-07-05 13:55:00,55.16,55.17,55.14,55.15,1700.0,39.4505,39.4576,39.4362,39.4433,1700.0
2005-07-05 14:00:00,55.14,55.14,55.07,55.08,3200.0,39.4362,39.4362,39.3861,39.3933,3200.0
2005-07-05 14:05:00,55.09,55.13,55.07,55.11,8200.0,39.4004,39.429,39.3861,39.4147,8200.0
2005-07-05 14:10:00,55.11,55.14,55.06,55.08,2800.0,39.4147,39.4362,39.379,39.3933,2800.0
2005-07-05 14:15:00,55.08,55.09,55.05,55.08,3000.0,39.3933,39.4004,39.3718,39.3933,3000.0
2005-07-05 14:20:00,55.08,55.12,55.08,55.1,1300.0,39.3933,39.4219,39.3933,39.4076,1300.0
2005-07-05 14:25:00,55.1,55.1,55.01,55.02,11100.0,39.4076,39.4076,39.3432,39.3504,11100.0
2005-07-05 14:30:00,55.0,55.01,54.98,55.01,7600.0,39.336,39.3432,39.3217,39.3432,7600.0
2005-07-05 14:35:00,54.99,55.03,54.94,55.0,3000.0,39.3289,39.3575,39.2931,39.336,3000.0
2005-07-05 14:40:00,55.01,55.03,55.01,55.03,1200.0,39.3432,39.3575,39.3432,39.3575,1200.0
2005-07-05 14:45:00,55.03,55.09,55.03,55.09,4700.0,39.3575,39.4004,39.3575,39.4004,4700.0
2005-07-05 14:50:00,55.09,55.12,55.0,55.12,11300.0,39.4004,39.4219,39.336,39.4219,11300.0
2005-07-05 14:55:00,55.12,55.12,55.07,55.08,3400.0,39.4219,39.4219,39.3861,39.3933,3400.0
2005-07-05 15:00:00,55.06,55.1,55.06,55.1,4200.0,39.379,39.4076,39.379,39.4076,4200.0
2005-07-05 15:05:00,55.1,55.11,55.04,55.04,3600.0,39.4076,39.4147,39.3647,39.3647,3600.0
2005-07-05 15:10:00,55.0,55.0,54.98,55.0,2700.0,39.336,39.336,39.3217,39.336,2700.0
2005-07-05 15:15:00,55.0,55.05,54.99,55.02,3400.0,39.336,39.3718,39.3289,39.3504,3400.0
2005-07-05 15:20:00,55.03,55.05,55.03,55.04,2300.0,39.3575,39.3718,39.3575,39.3647,2300.0
2005-07-05 15:25:00,55.04,55.13,55.04,55.05,5500.0,39.3647,39.429,39.3647,39.3718,5500.0
2005-07-05 15:30:00,55.03,55.06,55.03,55.06,2600.0,39.3575,39.379,39.3575,39.379,2600.0
2005-07-05 15:35:00,55.08,55.09,55.03,55.08,5100.0,39.3933,39.4004,39.3575,39.3933,5100.0
2005-07-05 15:40:00,55.07,55.09,55.07,55.09,4400.0,39.3861,39.4004,39.3861,39.4004,4400.0
2005-07-05 15:45:00,55.09,55.18,55.08,55.18,4900.0,39.4004,39.4648,39.3933,39.4648,4900.0
2005-07-05 15:50:00,55.2,55.2,55.1,55.1,10900.0,39.4791,39.4791,39.4076,39.4076,10900.0
2005-07-05 15:55:00,55.1,55.13,55.07,55.09,8100.0,39.4076,39.429,39.3861,39.4004,8100.0
2005-07-06 09:30:00,55.11,55.35,55.01,55.35,5500.0,39.4147,39.5864,39.3432,39.5864,5500.0
2005-07-06 09:35:00,55.4,55.4,55.06,55.08,1800.0,39.6221,39.6221,39.379,39.3933,1800.0
2005-07-06 09:40:00,55.0,55.08,54.9,54.93,3000.0,39.336,39.3933,39.2645,39.286,3000.0
2005-07-06 09:45:00,54.94,54.99,54.9,54.9,2100.0,39.2931,39.3289,39.2645,39.2645,2100.0
2005-07-06 09:50:00,54.94,54.94,54.85,54.91,700.0,39.2931,39.2931,39.2288,39.2717,700.0
2005-07-06 09:55:00,54.95,55.0,54.9,54.9,1100.0,39.3003,39.336,39.2645,39.2645,1100.0
2005-07-06 10:00:00,54.96,55.05,54.93,54.97,2300.0,39.3074,39.3718,39.286,39.3146,2300.0
2005-07-06 10:05:00,54.98,55.07,54.92,54.98,1300.0,39.3217,39.3861,39.2788,39.3217,1300.0
2005-07-06 10:10:00,54.93,54.98,54.93,54.98,300.0,39.286,39.3217,39.286,39.3217,300.0
2005-07-06 10:15:00,54.97,54.97,54.82,54.86,2400.0,39.3146,39.3146,39.2073,39.2359,2400.0
2005-07-06 10:20:00,54.87,54.87,54.83,54.86,1000.0,39.2431,39.2431,39.2145,39.2359,1000.0
2005-07-06 10:25:00,54.91,54.91,54.86,54.86,700.0,39.2717,39.2717,39.2359,39.2359,700.0
2005-07-06 10:30:00,54.88,54.88,54.81,54.83,1100.0,39.2502,39.2502,39.2002,39.2145,1100.0
2005-07-06 10:35:00,54.87,54.98,54.86,54.98,1400.0,39.2431,39.3217,39.2359,39.3217,1400.0
2005-07-06 10:40:00,54.94,54.99,54.94,54.96,800.0,39.2931,39.3289,39.2931,39.3074,800.0
2005-07-06 10:45:00,54.96,55.0,54.96,55.0,500.0,39.3074,39.336,39.3074,39.336,500.0
2005-07-06 10:50:00,54.97,54.98,54.93,54.95,1900.0,39.3146,39.3217,39.286,39.3003,1900.0
2005-07-06 10:55:00,54.95,54.97,54.93,54.95,1100.0,39.3003,39.3146,39.286,39.3003,1100.0
2005-07-06 11:00:00,54.95,54.96,54.84,54.91,5700.0,39.3003,39.3074,39.2216,39.2717,5700.0
2005-07-06 11:05:00,54.92,54.95,54.89,54.95,1000.0,39.2788,39.3003,39.2574,39.3003,1000.0
2005-07-06 11:10:00,54.95,54.96,54.91,54.95,3600.0,39.3003,39.3074,39.2717,39.3003,3600.0
2005-07-06 11:15:00,54.95,54.97,54.93,54.95,3000.0,39.3003,39.3146,39.286,39.3003,3000.0
2005-07-06 11:20:00,54.94,54.99,54.94,54.98,4400.0,39.2931,39.3289,39.2931,39.3217,4400.0
2005-07-06 11:25:00,54.98,54.99,54.88,54.88,1900.0,39.3217,39.3289,39.2502,39.2502,1900.0
2005-07-06 11:30:00,54.9,54.9,54.9,54.9,200.0,39.2645,39.2645,39.2645,39.2645,200.0
2005-07-06 11:35:00,54.89,54.91,54.89,54.9,1100.0,39.2574,39.2717,39.2574,39.2645,1100.0
2005-07-06 11:40:00,54.91,54.92,54.9,54.9,300.0,39.2717,39.2788,39.2645,39.2645,300.0
2005-07-06 11:45:00,54.9,54.9,54.8,54.88,2100.0,39.2645,39.2645,39.193,39.2502,2100.0
2005-07-06 11:50:00,54.89,54.98,54.89,54.94,1200.0,39.2574,39.3217,39.2574,39.2931,1200.0
2005-07-06 11:55:00,54.92,54.92,54.92,54.92,100.0,39.2788,39.2788,39.2788,39.2788,100.0
2005-07-06 12:00:00,54.93,54.93,54.87,54.9,1000.0,39.286,39.286,39.2431,39.2645,1000.0
2005-07-06 12:05:00,54.94,54.94,54.91,54.91,400.0,39.2931,39.2931,39.2717,39.2717,400.0
2005-07-06 12:10:00,54.9,54.91,54.9,54.91,1100.0,39.2645,39.2717,39.2645,39.2717,1100.0
2005-07-06 12:15:00,54.92,54.93,54.92,54.93,200.0,39.2788,39.286,39.2788,39.286,200.0
2005-07-06 12:20:00,54.93,54.93,54.9,54.93,800.0,39.286,39.286,39.2645,39.286,800.0
2005-07-06 12:25:00,54.89,54.89,54.77,54.77,2400.0,39.2574,39.2574,39.1716,39.1716,2400.0
2005-07-06 12:30:00,54.76,54.76,54.67,54.69,3000.0,39.1644,39.1644,39.1,39.1143,3000.0
2005-07-06 12:35:00,54.7,54.72,54.69,54.72,2100.0,39.1215,39.1358,39.1143,39.1358,2100.0
2005-07-06 12:40:00,54.74,54.75,54.7,54.75,1700.0,39.1501,39.1572,39.1215,39.1572,1700.0
2005-07-06 12:45:00,54.73,54.75,54.68,54.75,2200.0,39.1429,39.1572,39.1072,39.1572,2200.0
2005-07-06 12:50:00,54.74,54.74,54.7,54.71,1900.0,39.1501,39.1501,39.1215,39.1286,1900.0
2005-07-06 12:55:00,54.69,54.69,54.61,54.62,1400.0,39.1143,39.1143,39.0571,39.0643,1400.0
2005-07-06 13:00:00,54.6,54.7,54.6,54.7,2600.0,39.05,39.1215,39.05,39.1215,2600.0
2005-07-06 13:05:00,54.7,54.7,54.69,54.69,900.0,39.1215,39.1215,39.1143,39.1143,900.0
2005-07-06 13:10:00,54.63,54.63,54.6,54.63,6400.0,39.0714,39.0714,39.05,39.0714,6400.0
2005-07-06 13:15:00,54.64,54.68,54.64,54.68,2200.0,39.0786,39.1072,39.0786,39.1072,2200.0
2005-07-06 13:20:00,54.64,54.68,54.62,54.67,2500.0,39.0786,39.1072,39.0643,39.1,2500.0
2005-07-06 13:25:00,54.66,54.68,54.66,54.68,2000.0,39.0929,39.1072,39.0929,39.1072,2000.0
2005-07-06 13:30:00,54.69,54.74,54.69,54.74,2000.0,39.1143,39.1501,39.1143,39.1501,2000.0
2005-07-06 13:35:00,54.74,54.74,54.67,54.69,1900.0,39.1501,39.1501,39.1,39.1143,1900.0
2005-07-06 13:40:00,54.64,54.64,54.6,54.62,2400.0,39.0786,39.0786,39.05,39.0643,2400.0
2005-07-06 13:45:00,54.61,54.62,54.6,54.61,3900.0,39.0571,39.0643,39.05,39.0571,3900.0
2005-07-06 13:50:00,54.6,54.65,54.6,54.65,12900.0,39.05,39.0857,39.05,39.0857,12900.0
2005-07-06 13:55:00,54.63,54.63,54.57,54.57,4700.0,39.0714,39.0714,39.0285,39.0285,4700.0
2005-07-06 14:00:00,54.57,54.61,54.57,54.57,3700.0,39.0285,39.0571,39.0285,39.0285,3700.0
2005-07-06 14:05:00,54.56,54.6,54.5,54.58,9700.0,39.0214,39.05,38.9784,39.0357,9700.0
2005-07-06 14:10:00,54.55,54.55,54.49,54.49,3300.0,39.0142,39.0142,38.9713,38.9713,3300.0
2005-07-06 14:15:00,54.47,54.48,54.46,54.47,3800.0,38.957,38.9641,38.9498,38.957,3800.0
2005-07-06 14:20:00,54.5,54.51,54.34,54.37,5600.0,38.9784,38.9856,38.864,38.8855,5600.0
2005-07-06 14:25:00,54.34,54.37,54.2,54.22,7100.0,38.864,38.8855,38.7639,38.7782,7100.0
2005-07-06 14:30:00,54.22,54.22,54.07,54.1,9400.0,38.7782,38.7782,38.6709,38.6924,9400.0
2005-07-06 14:35:00,54.11,54.14,54.11,54.13,4600.0,38.6995,38.721,38.6995,38.7138,4600.0
2005-07-06 14:40:00,54.13,54.16,54.1,54.13,6400.0,38.7138,38.7353,38.6924,38.7138,6400.0
2005-07-06 14:45:00,54.14,54.17,54.12,54.13,8200.0,38.721,38.7424,38.7067,38.7138,8200.0
2005-07-06 14:50:00,54.13,54.19,54.13,54.19,4900.0,38.7138,38.7567,38.7138,38.7567,4900.0
2005-07-06 14:55:00,54.19,54.2,54.17,54.18,3200.0,38.7567,38.7639,38.7424,38.7496,3200.0
2005-07-06 15:00:00,54.17,54.19,54.11,54.11,3600.0,38.7424,38.7567,38.6995,38.6995,3600.0
2005-07-06 15:05:00,54.13,54.24,54.09,54.24,3000.0,38.7138,38.7925,38.6852,38.7925,3000.0
2005-07-06 15:10:00,54.25,54.26,54.17,54.17,3400.0,38.7996,38.8068,38.7424,38.7424,3400.0
2005-07-06 15:15:00,54.17,54.21,54.17,54.18,3300.0,38.7424,38.771,38.7424,38.7496,3300.0
2005-07-06 15:20:00,54.18,54.18,54.08,54.15,3500.0,38.7496,38.7496,38.6781,38.7281,3500.0
2005-07-06 15:25:00,54.16,54.28,54.14,54.28,4700.0,38.7353,38.8211,38.721,38.8211,4700.0
2005-07-06 15:30:00,54.28,54.28,54.22,54.22,7000.0,38.8211,38.8211,38.7782,38.7782,7000.0
2005-07-06 15:35:00,54.23,54.33,54.23,54.3,8400.0,38.7853,38.8569,38.7853,38.8354,8400.0
2005-07-06 15:40:00,54.31,54.31,54.21,54.21,4000.0,38.8426,38.8426,38.771,38.771,4000.0
2005-07-06 15:45:00,54.21,54.24,54.19,54.21,5900.0,38.771,38.7925,38.7567,38.771,5900.0
2005-07-06 15:50:00,54.21,54.23,54.21,54.21,5200.0,38.771,38.7853,38.771,38.771,5200.0
2005-07-06 15:55:00,54.25,54.3,54.24,54.3,7400.0,38.7996,38.8354,38.7925,38.8354,7400.0
2005-07-07 09:35:00,53.4,53.45,53.1,53.25,14000.0,38.1917,38.2275,37.9772,38.0844,14000.0
2005-07-07 09:40:00,53.42,53.7,53.25,53.7,3700.0,38.206,38.4063,38.0844,38.4063,3700.0
2005-07-07 09:45:00,53.6,54.01,53.35,54.01,10800.0,38.3348,38.628,38.156,38.628,10800.0
2005-07-07 09:50:00,54.0,54.06,53.6,53.85,9700.0,38.6208,38.6638,38.3348,38.5136,9700.0
2005-07-07 09:55:00,53.97,53.98,53.82,53.82,6700.0,38.5994,38.6065,38.4921,38.4921,6700.0
2005-07-07 10:00:00,53.79,53.79,53.61,53.64,6700.0,38.4707,38.4707,38.3419,38.3634,6700.0
2005-07-07 10:05:00,53.7,53.88,53.67,53.72,6900.0,38.4063,38.535,38.3848,38.4206,6900.0
2005-07-07 10:10:00,53.72,53.74,53.71,53.74,1100.0,38.4206,38.4349,38.4134,38.4349,1100.0
2005-07-07 10:15:00,53.8,53.8,53.74,53.74,1400.0,38.4778,38.4778,38.4349,38.4349,1400.0
2005-07-07 10:20:00,53.84,53.88,53.79,53.88,3000.0,38.5064,38.535,38.4707,38.535,3000.0
2005-07-07 10:25:00,53.92,53.92,53.8,53.89,2200.0,38.5636,38.5636,38.4778,38.5422,2200.0
2005-07-07 10:30:00,53.85,53.91,53.73,53.8,2600.0,38.5136,38.5565,38.4277,38.4778,2600.0
2005-07-07 10:35:00,53.75,53.8,53.74,53.74,2000.0,38.442,38.4778,38.4349,38.4349,2000.0
2005-07-07 10:40:00,53.73,53.78,53.68,53.78,5300.0,38.4277,38.4635,38.392,38.4635,5300.0
2005-07-07 10:45:00,53.78,53.78,53.7,53.7,1700.0,38.4635,38.4635,38.4063,38.4063,1700.0
2005-07-07 10:50:00,53.69,53.75,53.67,53.75,2500.0,38.3991,38.442,38.3848,38.442,2500.0
2005-07-07 10:55:00,53.78,53.79,53.7,53.7,1800.0,38.4635,38.4707,38.4063,38.4063,1800.0
2005-07-07 11:00:00,53.75,53.82,53.73,53.82,1600.0,38.442,38.4921,38.4277,38.4921,1600.0
2005-07-07 11:05:00,53.84,53.85,53.79,53.85,1200.0,38.5064,38.5136,38.4707,38.5136,1200.0
2005-07-07 11:10:00,53.85,53.96,53.85,53.96,1800.0,38.5136,38.5922,38.5136,38.5922,1800.0
2005-07-07 11:15:00,53.96,53.96,53.89,53.92,2700.0,38.5922,38.5922,38.5422,38.5636,2700.0
2005-07-07 11:20:00,53.9,53.9,53.8,53.82,2800.0,38.5493,38.5493,38.4778,38.4921,2800.0
2005-07-07 11:25:00,53.84,53.94,53.84,53.94,2900.0,38.5064,38.5779,38.5064,38.5779,2900.0
2005-07-07 11:30:00,53.94,53.94,53.85,53.85,2600.0,38.5779,38.5779,38.5136,38.5136,2600.0
2005-07-07 11:35:00,53.88,53.91,53.88,53.91,1300.0,38.535,38.5565,38.535,38.5565,1300.0
2005-07-07 11:40:00,53.92,53.98,53.92,53.96,3000.0,38.5636,38.6065,38.5636,38.5922,3000.0
2005-07-07 11:45:00,53.95,53.95,53.86,53.88,3700.0,38.5851,38.5851,38.5207,38.535,3700.0
2005-07-07 11:50:00,53.91,53.93,53.91,53.93,600.0,38.5565,38.5708,38.5565,38.5708,600.0
2005-07-07 11:55:00,53.92,54.06,53.89,54.06,3100.0,38.5636,38.6638,38.5422,38.6638,3100.0
2005-07-07 12:00:00,54.08,54.09,54.06,54.06,1600.0,38.6781,38.6852,38.6638,38.6638,1600.0
2005-07-07 12:05:00,54.11,54.11,54.08,54.08,1300.0,38.6995,38.6995,38.6781,38.6781,1300.0
2005-07-07 12:10:00,54.09,54.2,54.09,54.2,2100.0,38.6852,38.7639,38.6852,38.7639,2100.0
2005-07-07 12:15:00,54.16,54.2,54.15,54.19,1900.0,38.7353,38.7639,38.7281,38.7567,1900.0
2005-07-07 12:20:00,54.22,54.25,54.22,54.24,1200.0,38.7782,38.7996,38.7782,38.7925,1200.0
2005-07-07 12:25:00,54.24,54.24,54.21,54.21,1600.0,38.7925,38.7925,38.771,38.771,1600.0
2005-07-07 12:30:00,54.17,54.17,54.13,54.13,1800.0,38.7424,38.7424,38.7138,38.7138,1800.0
2005-07-07 12:35:00,54.15,54.17,54.15,54.17,1100.0,38.7281,38.7424,38.7281,38.7424,1100.0
2005-07-07 12:40:00,54.19,54.19,54.13,54.13,2000.0,38.7567,38.7567,38.7138,38.7138,2000.0
2005-07-07 12:45:00,54.15,54.19,54.11,54.11,1200.0,38.7281,38.7567,38.6995,38.6995,1200.0
2005-07-07 12:50:00,54.11,54.11,54.01,54.02,1900.0,38.6995,38.6995,38.628,38.6352,1900.0
2005-07-07 12:55:00,54.01,54.01,53.95,53.98,2000.0,38.628,38.628,38.5851,38.6065,2000.0
2005-07-07 13:00:00,53.98,54.04,53.98,54.02,2800.0,38.6065,38.6495,38.6065,38.6352,2800.0
2005-07-07 13:05:00,54.02,54.06,54.01,54.06,3100.0,38.6352,38.6638,38.628,38.6638,3100.0
2005-07-07 13:10:00,54.05,54.08,54.05,54.07,1400.0,38.6566,38.6781,38.6566,38.6709,1400.0
2005-07-07 13:15:00,54.07,54.07,54.0,54.03,2200.0,38.6709,38.6709,38.6208,38.6423,2200.0
2005-07-07 13:20:00,54.05,54.05,53.99,53.99,1900.0,38.6566,38.6566,38.6137,38.6137,1900.0
2005-07-07 13:25:00,53.99,53.99,53.89,53.9,6100.0,38.6137,38.6137,38.5422,38.5493,6100.0
2005-07-07 13:30:00,53.9,54.0,53.9,54.0,7200.0,38.5493,38.6208,38.5493,38.6208,7200.0
2005-07-07 13:35:00,54.0,54.0,53.95,53.98,3500.0,38.6208,38.6208,38.5851,38.6065,3500.0
2005-07-07 13:40:00,53.98,54.09,53.98,54.04,6800.0,38.6065,38.6852,38.6065,38.6495,6800.0
2005-07-07 13:45:00,54.04,54.04,53.98,53.99,4700.0,38.6495,38.6495,38.6065,38.6137,4700.0
2005-07-07 13:50:00,53.99,53.99,53.94,53.95,4800.0,38.6137,38.6137,38.5779,38.5851,4800.0
2005-07-07 13:55:00,53.95,54.04,53.92,54.02,3500.0,38.5851,38.6495,38.5636,38.6352,3500.0
2005-07-07 14:00:00,54.02,54.03,53.97,53.98,2300.0,38.6352,38.6423,38.5994,38.6065,2300.0
2005-07-07 14:05:00,53.96,54.01,53.95,54.0,3200.0,38.5922,38.628,38.5851,38.6208,3200.0
2005-07-07 14:10:00,54.0,54.02,53.97,54.02,2800.0,38.6208,38.6352,38.5994,38.6352,2800.0
2005-07-07 14:15:00,54.01,54.02,53.93,54.01,2200.0,38.628,38.6352,38.5708,38.628,2200.0
2005-07-07 14:20:00,54.02,54.07,54.02,54.06,2700.0,38.6352,38.6709,38.6352,38.6638,2700.0
2005-07-07 14:25:00,54.07,54.07,54.04,54.04,1100.0,38.6709,38.6709,38.6495,38.6495,1100.0
2005-07-07 14:30:00,54.04,54.04,53.91,53.92,4700.0,38.6495,38.6495,38.5565,38.5636,4700.0
2005-07-07 14:35:00,53.93,53.99,53.92,53.92,5000.0,38.5708,38.6137,38.5636,38.5636,5000.0
2005-07-07 14:40:00,53.91,53.95,53.9,53.95,6500.0,38.5565,38.5851,38.5493,38.5851,6500.0
2005-07-07 14:45:00,53.94,53.94,53.9,53.92,2600.0,38.5779,38.5779,38.5493,38.5636,2600.0
2005-07-07 14:50:00,53.93,54.06,53.92,54.06,3500.0,38.5708,38.6638,38.5636,38.6638,3500.0
2005-07-07 14:55:00,54.05,54.07,54.02,54.07,3500.0,38.6566,38.6709,38.6352,38.6709,3500.0
2005-07-07 15:00:00,54.07,54.21,54.07,54.2,4900.0,38.6709,38.771,38.6709,38.7639,4900.0
2005-07-07 15:05:00,54.2,54.39,54.19,54.37,5300.0,38.7639,38.8998,38.7567,38.8855,5300.0
2005-07-07 15:10:00,54.36,54.36,54.25,54.32,4000.0,38.8783,38.8783,38.7996,38.8497,4000.0
2005-07-07 15:15:00,54.34,54.34,54.31,54.31,2000.0,38.864,38.864,38.8426,38.8426,2000.0
2005-07-07 15:20:00,54.32,54.37,54.32,54.35,3300.0,38.8497,38.8855,38.8497,38.8712,3300.0
2005-07-07 15:25:00,54.34,54.34,54.27,54.3,5900.0,38.864,38.864,38.814,38.8354,5900.0
2005-07-07 15:30:00,54.3,54.41,54.3,54.41,8100.0,38.8354,38.9141,38.8354,38.9141,8100.0
2005-07-07 15:35:00,54.41,54.43,54.3,54.33,4800.0,38.9141,38.9284,38.8354,38.8569,4800.0
2005-07-07 15:40:00,54.34,54.34,54.28,54.3,3400.0,38.864,38.864,38.8211,38.8354,3400.0
2005-07-07 15:45:00,54.3,54.47,54.3,54.44,5200.0,38.8354,38.957,38.8354,38.9355,5200.0
2005-07-07 15:50:00,54.44,54.49,54.43,54.49,8000.0,38.9355,38.9713,38.9284,38.9713,8000.0
2005-07-07 15:55:00,54.5,54.5,54.38,54.38,18300.0,38.9784,38.9784,38.8926,38.8926,18300.0
2005-07-08 09:30:00,54.38,54.38,54.13,54.21,7700.0,38.8926,38.8926,38.7138,38.771,7700.0
2005-07-08 09:35:00,54.17,54.51,54.17,54.5,5600.0,38.7424,38.9856,38.7424,38.9784,5600.0
2005-07-08 09:40:00,54.69,54.8,54.69,54.76,5900.0,39.1143,39.193,39.1143,39.1644,5900.0
2005-07-08 09:45:00,54.76,54.89,54.74,54.86,700.0,39.1644,39.2574,39.1501,39.2359,700.0
2005-07-08 09:50:00,54.85,54.89,54.75,54.85,2900.0,39.2288,39.2574,39.1572,39.2288,2900.0
2005-07-08 09:55:00,54.85,54.85,54.72,54.73,1600.0,39.2288,39.2288,39.1358,39.1429,1600.0
2005-07-08 10:00:00,54.7,54.7,54.5,54.65,17300.0,39.1215,39.1215,38.9784,39.0857,17300.0
2005-07-08 10:05:00,54.65,54.7,54.57,54.57,6000.0,39.0857,39.1215,39.0285,39.0285,6000.0
2005-07-08 10:10:00,54.65,54.81,54.58,54.8,3000.0,39.0857,39.2002,39.0357,39.193,3000.0
2005-07-08 10:15:00,54.8,54.8,54.62,54.62,700.0,39.193,39.193,39.0643,39.0643,700.0
2005-07-08 10:20:00,54.66,54.74,54.65,54.74,20600.0,39.0929,39.1501,39.0857,39.1501,20600.0
2005-07-08 10:25:00,54.8,54.85,54.77,54.82,3300.0,39.193,39.2288,39.1716,39.2073,3300.0
2005-07-08 10:30:00,54.84,54.91,54.82,54.88,3400.0,39.2216,39.2717,39.2073,39.2502,3400.0
2005-07-08 10:35:00,54.88,54.92,54.88,54.9,54200.0,39.2502,39.2788,39.2502,39.2645,54200.0
2005-07-08 10:40:00,54.89,55.0,54.89,54.95,2600.0,39.2574,39.336,39.2574,39.3003,2600.0
2005-07-08 10:45:00,55.01,55.04,55.0,55.02,49300.0,39.3432,39.3647,39.336,39.3504,49300.0
2005-07-08 10:50:00,55.02,55.1,55.02,55.09,2700.0,39.3504,39.4076,39.3504,39.4004,2700.0
2005-07-08 10:55:00,55.09,55.14,55.07,55.07,3500.0,39.4004,39.4362,39.3861,39.3861,3500.0
2005-07-08 11:00:00,55.09,55.1,55.03,55.04,4200.0,39.4004,39.4076,39.3575,39.3647,4200.0
2005-07-08 11:05:00,55.08,55.13,55.03,55.03,6700.0,39.3933,39.429,39.3575,39.3575,6700.0
2005-07-08 11:10:00,55.0,55.05,54.99,55.05,1400.0,39.336,39.3718,39.3289,39.3718,1400.0
2005-07-08 11:15:00,55.01,55.09,55.01,55.08,2900.0,39.3432,39.4004,39.3432,39.3933,2900.0
2005-07-08 11:20:00,55.06,55.06,55.06,55.06,1800.0,39.379,39.379,39.379,39.379,1800.0
2005-07-08 11:25:00,55.07,55.15,55.04,55.09,3600.0,39.3861,39.4433,39.3647,39.4004,3600.0
2005-07-08 11:30:00,55.07,55.14,55.05,55.14,5500.0,39.3861,39.4362,39.3718,39.4362,5500.0
2005-07-08 11:35:00,55.16,55.22,55.16,55.21,2100.0,39.4505,39.4934,39.4505,39.4862,2100.0
2005-07-08 11:40:00,55.21,55.21,55.19,55.21,1800.0,39.4862,39.4862,39.4719,39.4862,1800.0
2005-07-08 11:45:00,55.21,55.22,55.21,55.22,1700.0,39.4862,39.4934,39.4862,39.4934,1700.0
2005-07-08 11:50:00,55.22,55.3,55.22,55.3,3500.0,39.4934,39.5506,39.4934,39.5506,3500.0
2005-07-08 11:55:00,55.29,55.37,55.29,55.37,5400.0,39.5435,39.6007,39.5435,39.6007,5400.0
2005-07-08 12:00:00,55.4,55.6,55.4,55.47,8800.0,39.6221,39.7652,39.6221,39.6722,8800.0
2005-07-08 12:05:00,55.47,55.66,55.47,55.55,6900.0,39.6722,39.8081,39.6722,39.7294,6900.0
2005-07-08 12:10:00,55.54,55.75,55.53,55.75,5100.0,39.7223,39.8724,39.7151,39.8724,5100.0
2005-07-08 12:15:00,55.74,55.74,55.6,55.6,5400.0,39.8653,39.8653,39.7652,39.7652,5400.0
2005-07-08 12:20:00,55.6,55.63,55.59,55.63,2800.0,39.7652,39.7866,39.758,39.7866,2800.0
2005-07-08 12:25:00,55.66,55.69,55.61,55.61,3200.0,39.8081,39.8295,39.7723,39.7723,3200.0
2005-07-08 12:30:00,55.61,55.72,55.61,55.66,10700.0,39.7723,39.851,39.7723,39.8081,10700.0
2005-07-08 12:35:00,55.71,55.73,55.62,55.69,6400.0,39.8438,39.8581,39.7795,39.8295,6400.0
2005-07-08 12:40:00,55.7,55.71,55.7,55.7,500.0,39.8367,39.8438,39.8367,39.8367,500.0
2005-07-08 12:45:00,55.68,55.74,55.66,55.74,1700.0,39.8224,39.8653,39.8081,39.8653,1700.0
2005-07-08 12:50:00,55.72,55.72,55.67,55.7,1900.0,39.851,39.851,39.8152,39.8367,1900.0
2005-07-08 12:55:00,55.73,55.73,55.69,55.7,2600.0,39.8581,39.8581,39.8295,39.8367,2600.0
2005-07-08 13:00:00,55.7,55.71,55.7,55.7,1400.0,39.8367,39.8438,39.8367,39.8367,1400.0
2005-07-08 13:05:00,55.71,55.75,55.69,55.75,2600.0,39.8438,39.8724,39.8295,39.8724,2600.0
2005-07-08 13:10:00,55.73,55.73,55.67,55.7,6300.0,39.8581,39.8581,39.8152,39.8367,6300.0
2005-07-08 13:15:00,55.7,55.71,55.65,55.65,1600.0,39.8367,39.8438,39.8009,39.8009,1600.0
2005-07-08 13:20:00,55.64,55.64,55.61,55.61,5700.0,39.7938,39.7938,39.7723,39.7723,5700.0
2005-07-08 13:25:00,55.61,55.61,55.6,55.6,1100.0,39.7723,39.7723,39.7652,39.7652,1100.0
2005-07-08 13:30:00,55.58,55.58,55.57,55.57,1000.0,39.7509,39.7509,39.7437,39.7437,1000.0
2005-07-08 13:35:00,55.56,55.69,55.53,55.59,11200.0,39.7366,39.8295,39.7151,39.758,11200.0
2005-07-08 13:40:00,55.55,55.55,55.55,55.55,100.0,39.7294,39.7294,39.7294,39.7294,100.0
2005-07-08 13:45:00,55.55,55.66,55.55,55.66,2000.0,39.7294,39.8081,39.7294,39.8081,2000.0
2005-07-08 13:50:00,55.68,55.69,55.64,55.64,1400.0,39.8224,39.8295,39.7938,39.7938,1400.0
2005-07-08 13:55:00,55.64,55.77,55.63,55.71,7100.0,39.7938,39.8868,39.7866,39.8438,7100.0
2005-07-08 14:00:00,55.71,55.73,55.7,55.7,900.0,39.8438,39.8581,39.8367,39.8367,900.0
2005-07-08 14:05:00,55.7,55.79,55.69,55.71,2700.0,39.8367,39.9011,39.8295,39.8438,2700.0
2005-07-08 14:10:00,55.7,55.7,55.7,55.7,2700.0,39.8367,39.8367,39.8367,39.8367,2700.0
2005-07-08 14:15:00,55.75,55.9,55.74,55.78,9700.0,39.8724,39.9797,39.8653,39.8939,9700.0
2005-07-08 14:20:00,55.8,55.82,55.77,55.78,3000.0,39.9082,39.9225,39.8868,39.8939,3000.0
2005-07-08 14:25:00,55.78,55.83,55.78,55.82,1900.0,39.8939,39.9297,39.8939,39.9225,1900.0
2005-07-08 14:30:00,55.8,55.8,55.72,55.72,2300.0,39.9082,39.9082,39.851,39.851,2300.0
2005-07-08 14:35:00,55.73,55.73,55.62,55.7,4800.0,39.8581,39.8581,39.7795,39.8367,4800.0
2005-07-08 14:40:00,55.7,55.7,55.58,55.6,9400.0,39.8367,39.8367,39.7509,39.7652,9400.0
2005-07-08 14:45:00,55.6,55.6,55.56,55.56,3800.0,39.7652,39.7652,39.7366,39.7366,3800.0
2005-07-08 14:50:00,55.57,55.58,55.54,55.54,2400.0,39.7437,39.7509,39.7223,39.7223,2400.0
2005-07-08 14:55:00,55.53,55.55,55.51,55.55,8000.0,39.7151,39.7294,39.7008,39.7294,8000.0
2005-07-08 15:00:00,55.55,55.56,55.54,55.54,12200.0,39.7294,39.7366,39.7223,39.7223,12200.0
2005-07-08 15:05:00,55.55,55.6,55.55,55.6,2700.0,39.7294,39.7652,39.7294,39.7652,2700.0
2005-07-08 15:10:00,55.6,55.61,55.55,55.59,5300.0,39.7652,39.7723,39.7294,39.758,5300.0
2005-07-08 15:15:00,55.6,55.61,55.6,55.6,4500.0,39.7652,39.7723,39.7652,39.7652,4500.0
2005-07-08 15:20:00,55.6,55.68,55.6,55.68,3500.0,39.7652,39.8224,39.7652,39.8224,3500.0
2005-07-08 15:25:00,55.68,55.71,55.66,55.7,5000.0,39.8224,39.8438,39.8081,39.8367,5000.0
2005-07-08 15:30:00,55.7,55.73,55.61,55.64,1800.0,39.8367,39.8581,39.7723,39.7938,1800.0
2005-07-08 15:35:00,55.66,55.75,55.66,55.75,900.0,39.8081,39.8724,39.8081,39.8724,900.0
2005-07-08 15:40:00,55.76,55.76,55.74,55.74,1400.0,39.8796,39.8796,39.8653,39.8653,1400.0
2005-07-08 15:45:00,55.75,55.75,55.7,55.75,1400.0,39.8724,39.8724,39.8367,39.8724,1400.0
2005-07-08 15:50:00,55.71,55.71,55.65,55.69,1700.0,39.8438,39.8438,39.8009,39.8295,1700.0
2005-07-08 15:55:00,55.7,55.74,55.69,55.74,5200.0,39.8367,39.8653,39.8295,39.8653,5200.0
2005-07-11 09:30:00,55.45,55.55,55.4,55.4,12800.0,39.6579,39.7294,39.6221,39.6221,12800.0
2005-07-11 09:35:00,55.4,55.6,55.4,55.6,5600.0,39.6221,39.7652,39.6221,39.7652,5600.0
2005-07-11 09:40:00,55.59,55.64,55.59,55.64,2100.0,39.758,39.7938,39.758,39.7938,2100.0
2005-07-11 09:45:00,55.64,55.66,55.56,55.6,6100.0,39.7938,39.8081,39.7366,39.7652,6100.0
2005-07-11 09:50:00,55.6,55.84,55.6,55.77,5000.0,39.7652,39.9368,39.7652,39.8868,5000.0
2005-07-11 09:55:00,55.73,55.74,55.71,55.71,4000.0,39.8581,39.8653,39.8438,39.8438,4000.0
2005-07-11 10:00:00,55.71,55.71,55.5,55.52,6500.0,39.8438,39.8438,39.6936,39.708,6500.0
2005-07-11 10:05:00,55.54,55.58,55.54,55.57,3000.0,39.7223,39.7509,39.7223,39.7437,3000.0
2005-07-11 10:10:00,55.56,55.62,55.51,55.58,3900.0,39.7366,39.7795,39.7008,39.7509,3900.0
2005-07-11 10:15:00,55.58,55.69,55.57,55.69,4200.0,39.7509,39.8295,39.7437,39.8295,4200.0
2005-07-11 10:20:00,55.63,55.72,55.62,55.71,2800.0,39.7866,39.851,39.7795,39.8438,2800.0
2005-07-11 10:25:00,55.68,55.68,55.63,55.63,600.0,39.8224,39.8224,39.7866,39.7866,600.0
2005-07-11 10:30:00,55.63,55.71,55.63,55.69,2200.0,39.7866,39.8438,39.7866,39.8295,2200.0
2005-07-11 10:35:00,55.69,55.72,55.67,55.69,4200.0,39.8295,39.851,39.8152,39.8295,4200.0
2005-07-11 10:40:00,55.69,55.75,55.68,55.74,1700.0,39.8295,39.8724,39.8224,39.8653,1700.0
2005-07-11 10:45:00,55.75,55.76,55.73,55.74,1900.0,39.8724,39.8796,39.8581,39.8653,1900.0
2005-07-11 10:50:00,55.75,55.83,55.75,55.81,2900.0,39.8724,39.9297,39.8724,39.9154,2900.0
2005-07-11 10:55:00,55.81,55.9,55.81,55.88,3800.0,39.9154,39.9797,39.9154,39.9654,3800.0
2005-07-11 11:00:00,55.86,55.86,55.8,55.8,2100.0,39.9511,39.9511,39.9082,39.9082,2100.0
2005-07-11 11:05:00,55.79,55.79,55.77,55.79,1800.0,39.9011,39.9011,39.8868,39.9011,1800.0
2005-07-11 11:10:00,55.78,55.81,55.77,55.81,2100.0,39.8939,39.9154,39.8868,39.9154,2100.0
2005-07-11 11:15:00,55.81,55.91,55.8,55.9,2600.0,39.9154,39.9869,39.9082,39.9797,2600.0
2005-07-11 11:20:00,55.91,55.91,55.85,55.85,1400.0,39.9869,39.9869,39.944,39.944,1400.0
2005-07-11 11:25:00,55.84,55.84,55.78,55.78,2100.0,39.9368,39.9368,39.8939,39.8939,2100.0
2005-07-11 11:30:00,55.78,55.78,55.75,55.76,1900.0,39.8939,39.8939,39.8724,39.8796,1900.0
2005-07-11 11:35:00,55.76,55.79,55.7,55.7,2700.0,39.8796,39.9011,39.8367,39.8367,2700.0
2005-07-11 11:40:00,55.73,55.73,55.66,55.66,2500.0,39.8581,39.8581,39.8081,39.8081,2500.0
2005-07-11 11:45:00,55.68,55.69,55.68,55.68,1200.0,39.8224,39.8295,39.8224,39.8224,1200.0
2005-07-11 11:50:00,55.67,55.71,55.66,55.71,1400.0,39.8152,39.8438,39.8081,39.8438,1400.0
2005-07-11 11:55:00,55.71,55.73,55.68,55.73,2500.0,39.8438,39.8581,39.8224,39.8581,2500.0
2005-07-11 12:00:00,55.74,55.76,55.74,55.76,2000.0,39.8653,39.8796,39.8653,39.8796,2000.0
2005-07-11 12:05:00,55.76,55.87,55.76,55.87,1700.0,39.8796,39.9583,39.8796,39.9583,1700.0
2005-07-11 12:10:00,55.86,55.96,55.86,55.96,2800.0,39.9511,40.0226,39.9511,40.0226,2800.0
2005-07-11 12:15:00,55.96,55.96,55.93,55.94,2400.0,40.0226,40.0226,40.0012,40.0083,2400.0
2005-07-11 12:20:00,55.94,55.94,55.93,55.93,2600.0,40.0083,40.0083,40.0012,40.0012,2600.0
2005-07-11 12:25:00,55.94,55.95,55.92,55.92,1800.0,40.0083,40.0155,39.994,39.994,1800.0
2005-07-11 12:30:00,55.9,55.95,55.88,55.95,11100.0,39.9797,40.0155,39.9654,40.0155,11100.0
2005-07-11 12:35:00,55.96,55.96,55.95,55.95,700.0,40.0226,40.0226,40.0155,40.0155,700.0
2005-07-11 12:40:00,55.96,55.97,55.95,55.97,1800.0,40.0226,40.0298,40.0155,40.0298,1800.0
2005-07-11 12:45:00,55.99,56.0,55.94,55.95,7900.0,40.0441,40.0512,40.0083,40.0155,7900.0
2005-07-11 12:50:00,55.96,55.96,55.93,55.96,4300.0,40.0226,40.0226,40.0012,40.0226,4300.0
2005-07-11 12:55:00,55.96,55.96,55.81,55.86,6300.0,40.0226,40.0226,39.9154,39.9511,6300.0
2005-07-11 13:00:00,55.87,55.89,55.8,55.8,3600.0,39.9583,39.9726,39.9082,39.9082,3600.0
2005-07-11 13:05:00,55.8,55.83,55.77,55.83,1900.0,39.9082,39.9297,39.8868,39.9297,1900.0
2005-07-11 13:10:00,55.84,55.86,55.8,55.86,1600.0,39.9368,39.9511,39.9082,39.9511,1600.0
2005-07-11 13:15:00,55.85,55.88,55.84,55.85,2100.0,39.944,39.9654,39.9368,39.944,2100.0
2005-07-11 13:20:00,55.87,55.87,55.87,55.87,600.0,39.9583,39.9583,39.9583,39.9583,600.0
2005-07-11 13:25:00,55.87,55.87,55.78,55.8,3500.0,39.9583,39.9583,39.8939,39.9082,3500.0
2005-07-11 13:30:00,55.79,55.9,55.79,55.88,3400.0,39.9011,39.9797,39.9011,39.9654,3400.0
2005-07-11 13:35:00,55.88,55.92,55.88,55.9,2200.0,39.9654,39.994,39.9654,39.9797,2200.0
2005-07-11 13:40:00,55.9,55.9,55.8,55.83,4200.0,39.9797,39.9797,39.9082,39.9297,4200.0
2005-07-11 13:45:00,55.82,55.86,55.81,55.81,3800.0,39.9225,39.9511,39.9154,39.9154,3800.0
2005-07-11 13:50:00,55.81,55.83,55.81,55.82,2800.0,39.9154,39.9297,39.9154,39.9225,2800.0
2005-07-11 13:55:00,55.81,55.9,55.77,55.81,10200.0,39.9154,39.9797,39.8868,39.9154,10200.0
2005-07-11 14:00:00,55.76,55.8,55.76,55.76,2700.0,39.8796,39.9082,39.8796,39.8796,2700.0
2005-07-11 14:05:00,55.77,55.9,55.77,55.87,5300.0,39.8868,39.9797,39.8868,39.9583,5300.0
2005-07-11 14:10:00,55.88,55.88,55.83,55.83,3300.0,39.9654,39.9654,39.9297,39.9297,3300.0
2005-07-11 14:15:00,55.83,55.86,55.81,55.81,1600.0,39.9297,39.9511,39.9154,39.9154,1600.0
2005-07-11 14:20:00,55.78,55.79,55.77,55.77,2400.0,39.8939,39.9011,39.8868,39.8868,2400.0
2005-07-11 14:25:00,55.76,55.77,55.7,55.71,1900.0,39.8796,39.8868,39.8367,39.8438,1900.0
2005-07-11 14:30:00,55.69,55.72,55.67,55.71,5300.0,39.8295,39.851,39.8152,39.8438,5300.0
2005-07-11 14:35:00,55.7,55.7,55.65,55.7,7700.0,39.8367,39.8367,39.8009,39.8367,7700.0
2005-07-11 14:40:00,55.7,55.71,55.68,55.68,7200.0,39.8367,39.8438,39.8224,39.8224,7200.0
2005-07-11 14:45:00,55.69,55.69,55.58,55.61,10700.0,39.8295,39.8295,39.7509,39.7723,10700.0
2005-07-11 14:50:00,55.62,55.64,55.61,55.64,3000.0,39.7795,39.7938,39.7723,39.7938,3000.0
2005-07-11 14:55:00,55.63,55.65,55.61,55.64,4500.0,39.7866,39.8009,39.7723,39.7938,4500.0
2005-07-11 15:00:00,55.64,55.65,55.58,55.62,2000.0,39.7938,39.8009,39.7509,39.7795,2000.0
2005-07-11 15:05:00,55.61,55.63,55.61,55.63,1300.0,39.7723,39.7866,39.7723,39.7866,1300.0
2005-07-11 15:10:00,55.61,55.62,55.58,55.61,3500.0,39.7723,39.7795,39.7509,39.7723,3500.0
2005-07-11 15:15:00,55.6,55.61,55.57,55.57,1500.0,39.7652,39.7723,39.7437,39.7437,1500.0
2005-07-11 15:20:00,55.55,55.58,55.5,55.53,2500.0,39.7294,39.7509,39.6936,39.7151,2500.0
2005-07-11 15:25:00,55.53,55.59,55.53,55.59,1300.0,39.7151,39.758,39.7151,39.758,1300.0
2005-07-11 15:30:00,55.6,55.71,55.58,55.67,5300.0,39.7652,39.8438,39.7509,39.8152,5300.0
2005-07-11 15:35:00,55.68,55.76,55.66,55.73,6200.0,39.8224,39.8796,39.8081,39.8581,6200.0
2005-07-11 15:40:00,55.73,55.75,55.7,55.72,6400.0,39.8581,39.8724,39.8367,39.851,6400.0
2005-07-11 15:45:00,55.73,55.76,55.72,55.73,6300.0,39.8581,39.8796,39.851,39.8581,6300.0
2005-07-11 15:50:00,55.76,55.84,55.75,55.84,5200.0,39.8796,39.9368,39.8724,39.9368,5200.0
2005-07-11 15:55:00,55.84,55.88,55.84,55.88,9300.0,39.9368,39.9654,39.9368,39.9654,9300.0
2005-07-12 09:30:00,55.85,55.85,55.73,55.73,4900.0,39.944,39.944,39.8581,39.8581,4900.0
2005-07-12 09:35:00,55.75,55.75,55.45,55.45,3400.0,39.8724,39.8724,39.6579,39.6579,3400.0
2005-07-12 09:40:00,55.42,55.52,55.42,55.44,2400.0,39.6364,39.708,39.6364,39.6507,2400.0
2005-07-12 09:45:00,55.44,55.46,55.33,55.34,4000.0,39.6507,39.665,39.5721,39.5792,4000.0
2005-07-12 09:50:00,55.34,55.55,55.34,55.49,4900.0,39.5792,39.7294,39.5792,39.6865,4900.0
2005-07-12 09:55:00,55.43,55.52,55.39,55.39,2400.0,39.6436,39.708,39.615,39.615,2400.0
2005-07-12 10:00:00,55.38,55.38,55.26,55.27,7200.0,39.6078,39.6078,39.522,39.5292,7200.0
2005-07-12 10:05:00,55.26,55.27,55.13,55.14,5800.0,39.522,39.5292,39.429,39.4362,5800.0
2005-07-12 10:10:00,55.14,55.19,55.04,55.19,4400.0,39.4362,39.4719,39.3647,39.4719,4400.0
2005-07-12 10:15:00,55.17,55.17,54.9,54.93,8000.0,39.4576,39.4576,39.2645,39.286,8000.0
2005-07-12 10:20:00,54.94,54.99,54.89,54.94,7200.0,39.2931,39.3289,39.2574,39.2931,7200.0
2005-07-12 10:25:00,54.94,54.96,54.9,54.95,4700.0,39.2931,39.3074,39.2645,39.3003,4700.0
2005-07-12 10:30:00,54.94,55.03,54.92,55.03,3900.0,39.2931,39.3575,39.2788,39.3575,3900.0
2005-07-12 10:35:00,55.04,55.08,55.0,55.01,5100.0,39.3647,39.3933,39.336,39.3432,5100.0
2005-07-12 10:40:00,55.03,55.03,54.99,55.0,1200.0,39.3575,39.3575,39.3289,39.336,1200.0
2005-07-12 10:45:00,55.01,55.03,54.9,54.9,4600.0,39.3432,39.3575,39.2645,39.2645,4600.0
2005-07-12 10:50:00,54.92,55.01,54.9,55.01,3500.0,39.2788,39.3432,39.2645,39.3432,3500.0
2005-07-12 10:55:00,55.03,55.03,55.01,55.01,2200.0,39.3575,39.3575,39.3432,39.3432,2200.0
2005-07-12 11:00:00,55.01,55.09,55.01,55.02,6700.0,39.3432,39.4004,39.3432,39.3504,6700.0
2005-07-12 11:05:00,55.0,55.06,54.95,55.06,6100.0,39.336,39.379,39.3003,39.379,6100.0
2005-07-12 11:10:00,55.01,55.1,54.98,55.02,11700.0,39.3432,39.4076,39.3217,39.3504,11700.0
2005-07-12 11:15:00,55.01,55.02,55.01,55.01,2300.0,39.3432,39.3504,39.3432,39.3432,2300.0
2005-07-12 11:20:00,54.98,54.98,54.92,54.92,1300.0,39.3217,39.3217,39.2788,39.2788,1300.0
2005-07-12 11:25:00,54.89,54.89,54.82,54.87,5600.0,39.2574,39.2574,39.2073,39.2431,5600.0
2005-07-12 11:30:00,54.87,54.94,54.85,54.85,1500.0,39.2431,39.2931,39.2288,39.2288,1500.0
2005-07-12 11:35:00,54.87,54.92,54.87,54.92,2800.0,39.2431,39.2788,39.2431,39.2788,2800.0
2005-07-12 11:40:00,54.91,54.91,54.83,54.86,2300.0,39.2717,39.2717,39.2145,39.2359,2300.0
2005-07-12 11:45:00,54.87,54.87,54.8,54.8,4100.0,39.2431,39.2431,39.193,39.193,4100.0
2005-07-12 11:50:00,54.81,54.82,54.78,54.79,11300.0,39.2002,39.2073,39.1787,39.1859,11300.0
2005-07-12 11:55:00,54.78,54.8,54.76,54.77,2300.0,39.1787,39.193,39.1644,39.1716,2300.0
2005-07-12 12:00:00,54.77,54.79,54.75,54.76,1900.0,39.1716,39.1859,39.1572,39.1644,1900.0
2005-07-12 12:05:00,54.76,54.83,54.76,54.82,4600.0,39.1644,39.2145,39.1644,39.2073,4600.0
2005-07-12 12:10:00,54.79,54.8,54.76,54.77,2200.0,39.1859,39.193,39.1644,39.1716,2200.0
2005-07-12 12:15:00,54.78,54.79,54.71,54.71,1900.0,39.1787,39.1859,39.1286,39.1286,1900.0
2005-07-12 12:20:00,54.76,54.8,54.76,54.8,3600.0,39.1644,39.193,39.1644,39.193,3600.0
2005-07-12 12:25:00,54.78,54.78,54.76,54.77,1700.0,39.1787,39.1787,39.1644,39.1716,1700.0
2005-07-12 12:30:00,54.77,54.77,54.75,54.75,1000.0,39.1716,39.1716,39.1572,39.1572,1000.0
2005-07-12 12:35:00,54.75,54.76,54.74,54.75,5700.0,39.1572,39.1644,39.1501,39.1572,5700.0
2005-07-12 12:40:00,54.75,54.77,54.75,54.77,2800.0,39.1572,39.1716,39.1572,39.1716,2800.0
2005-07-12 12:45:00,54.77,54.77,54.71,54.71,3600.0,39.1716,39.1716,39.1286,39.1286,3600.0
2005-07-12 12:50:00,54.72,54.72,54.67,54.67,2700.0,39.1358,39.1358,39.1,39.1,2700.0
2005-07-12 12:55:00,54.67,54.67,54.6,54.6,3100.0,39.1,39.1,39.05,39.05,3100.0
2005-07-12 13:00:00,54.6,54.63,54.59,54.62,7100.0,39.05,39.0714,39.0428,39.0643,7100.0
2005-07-12 13:05:00,54.63,54.66,54.63,54.66,3100.0,39.0714,39.0929,39.0714,39.0929,3100.0
2005-07-12 13:10:00,54.65,54.66,54.65,54.65,2100.0,39.0857,39.0929,39.0857,39.0857,2100.0
2005-07-12 13:15:00,54.65,54.76,54.65,54.71,13000.0,39.0857,39.1644,39.0857,39.1286,13000.0
2005-07-12 13:20:00,54.73,54.74,54.69,54.69,2200.0,39.1429,39.1501,39.1143,39.1143,2200.0
2005-07-12 13:25:00,54.69,54.75,54.68,54.75,3200.0,39.1143,39.1572,39.1072,39.1572,3200.0
2005-07-12 13:30:00,54.75,54.75,54.65,54.7,6300.0,39.1572,39.1572,39.0857,39.1215,6300.0
2005-07-12 13:35:00,54.72,54.73,54.67,54.68,2900.0,39.1358,39.1429,39.1,39.1072,2900.0
2005-07-12 13:40:00,54.68,54.68,54.66,54.66,3600.0,39.1072,39.1072,39.0929,39.0929,3600.0
2005-07-12 13:45:00,54.66,54.69,54.66,54.67,3000.0,39.0929,39.1143,39.0929,39.1,3000.0
2005-07-12 13:50:00,54.68,54.8,54.67,54.8,8700.0,39.1072,39.193,39.1,39.193,8700.0
2005-07-12 13:55:00,54.8,54.89,54.79,54.89,5500.0,39.193,39.2574,39.1859,39.2574,5500.0
2005-07-12 14:00:00,54.89,54.91,54.88,54.88,6900.0,39.2574,39.2717,39.2502,39.2502,6900.0
2005-07-12 14:05:00,54.88,54.9,54.83,54.84,9200.0,39.2502,39.2645,39.2145,39.2216,9200.0
2005-07-12 14:10:00,54.83,54.88,54.83,54.88,4400.0,39.2145,39.2502,39.2145,39.2502,4400.0
2005-07-12 14:15:00,54.87,54.93,54.87,54.89,8000.0,39.2431,39.286,39.2431,39.2574,8000.0
2005-07-12 14:20:00,54.9,54.95,54.9,54.94,8900.0,39.2645,39.3003,39.2645,39.2931,8900.0
2005-07-12 14:25:00,54.94,54.95,54.91,54.91,10300.0,39.2931,39.3003,39.2717,39.2717,10300.0
2005-07-12 14:30:00,54.91,54.95,54.91,54.95,5200.0,39.2717,39.3003,39.2717,39.3003,5200.0
2005-07-12 14:35:00,54.94,54.97,54.94,54.96,5400.0,39.2931,39.3146,39.2931,39.3074,5400.0
2005-07-12 14:40:00,54.97,54.97,54.94,54.94,4900.0,39.3146,39.3146,39.2931,39.2931,4900.0
2005-07-12 14:45:00,54.94,54.95,54.92,54.92,2700.0,39.2931,39.3003,39.2788,39.2788,2700.0
2005-07-12 14:50:00,54.92,54.92,54.91,54.92,3500.0,39.2788,39.2788,39.2717,39.2788,3500.0
2005-07-12 14:55:00,54.92,54.94,54.92,54.93,6500.0,39.2788,39.2931,39.2788,39.286,6500.0
2005-07-12 15:00:00,54.94,55.02,54.94,54.97,5200.0,39.2931,39.3504,39.2931,39.3146,5200.0
2005-07-12 15:05:00,54.96,55.0,54.96,54.99,7000.0,39.3074,39.336,39.3074,39.3289,7000.0
2005-07-12 15:10:00,55.0,55.02,54.99,55.02,4200.0,39.336,39.3504,39.3289,39.3504,4200.0
2005-07-12 15:15:00,55.02,55.02,54.98,54.98,3400.0,39.3504,39.3504,39.3217,39.3217,3400.0
2005-07-12 15:20:00,54.98,55.02,54.98,54.98,6400.0,39.3217,39.3504,39.3217,39.3217,6400.0
2005-07-12 15:25:00,54.96,55.01,54.96,55.0,6500.0,39.3074,39.3432,39.3074,39.336,6500.0
2005-07-12 15:30:00,55.0,55.02,54.97,54.98,5700.0,39.336,39.3504,39.3146,39.3217,5700.0
2005-07-12 15:35:00,54.98,55.01,54.98,55.01,2500.0,39.3217,39.3432,39.3217,39.3432,2500.0
2005-07-12 15:40:00,55.01,55.01,54.95,54.99,14000.0,39.3432,39.3432,39.3003,39.3289,14000.0
2005-07-12 15:45:00,54.99,55.02,54.93,54.98,17100.0,39.3289,39.3504,39.286,39.3217,17100.0
2005-07-12 15:50:00,54.97,55.04,54.97,54.99,8300.0,39.3146,39.3647,39.3146,39.3289,8300.0
2005-07-12 15:55:00,54.98,55.05,54.98,55.02,15900.0,39.3217,39.3718,39.3217,39.3504,15900.0
2005-07-13 09:35:00,55.55,55.78,55.55,55.6,19200.0,39.7294,39.8939,39.7294,39.7652,19200.0
2005-07-13 09:40:00,55.7,55.7,55.58,55.59,14200.0,39.8367,39.8367,39.7509,39.758,14200.0
2005-07-13 09:45:00,55.58,55.64,55.58,55.6,9100.0,39.7509,39.7938,39.7509,39.7652,9100.0
2005-07-13 09:50:00,55.6,55.8,55.6,55.8,29500.0,39.7652,39.9082,39.7652,39.9082,29500.0
2005-07-13 09:55:00,55.8,55.86,55.77,55.84,4200.0,39.9082,39.9511,39.8868,39.9368,4200.0
2005-07-13 10:00:00,55.86,55.97,55.84,55.95,21100.0,39.9511,40.0298,39.9368,40.0155,21100.0
2005-07-13 10:05:00,55.96,55.98,55.85,55.85,17000.0,40.0226,40.0369,39.944,39.944,17000.0
2005-07-13 10:10:00,55.88,55.91,55.85,55.9,5200.0,39.9654,39.9869,39.944,39.9797,5200.0
2005-07-13 10:15:00,55.89,55.9,55.85,55.85,4600.0,39.9726,39.9797,39.944,39.944,4600.0
2005-07-13 10:20:00,55.86,55.89,55.85,55.89,4700.0,39.9511,39.9726,39.944,39.9726,4700.0
2005-07-13 10:25:00,55.89,56.01,55.89,56.01,14200.0,39.9726,40.0584,39.9726,40.0584,14200.0
2005-07-13 10:30:00,56.01,56.01,55.88,55.97,17200.0,40.0584,40.0584,39.9654,40.0298,17200.0
2005-07-13 10:35:00,55.97,56.1,55.97,56.04,10600.0,40.0298,40.1228,40.0298,40.0799,10600.0
2005-07-13 10:40:00,56.04,56.05,55.93,55.93,7500.0,40.0799,40.087,40.0012,40.0012,7500.0
2005-07-13 10:45:00,55.91,55.99,55.91,55.99,7500.0,39.9869,40.0441,39.9869,40.0441,7500.0
2005-07-13 10:50:00,55.99,56.04,55.99,56.02,2200.0,40.0441,40.0799,40.0441,40.0656,2200.0
2005-07-13 10:55:00,56.02,56.12,56.02,56.02,5300.0,40.0656,40.1371,40.0656,40.0656,5300.0
2005-07-13 11:00:00,56.01,56.05,56.0,56.01,5000.0,40.0584,40.087,40.0512,40.0584,5000.0
2005-07-13 11:05:00,56.0,56.0,55.95,55.95,9600.0,40.0512,40.0512,40.0155,40.0155,9600.0
2005-07-13 11:10:00,55.95,56.0,55.95,56.0,5200.0,40.0155,40.0512,40.0155,40.0512,5200.0
2005-07-13 11:15:00,55.98,56.05,55.98,56.05,3500.0,40.0369,40.087,40.0369,40.087,3500.0
2005-07-13 11:20:00,56.05,56.13,56.05,56.1,2200.0,40.087,40.1442,40.087,40.1228,2200.0
2005-07-13 11:25:00,56.09,56.21,56.09,56.2,4400.0,40.1156,40.2014,40.1156,40.1943,4400.0
2005-07-13 11:30:00,56.2,56.39,56.2,56.37,19400.0,40.1943,40.3302,40.1943,40.3159,19400.0
2005-07-13 11:35:00,56.38,56.6,56.38,56.59,11800.0,40.323,40.4804,40.323,40.4732,11800.0
2005-07-13 11:40:00,56.59,56.59,56.54,56.54,6400.0,40.4732,40.4732,40.4375,40.4375,6400.0
2005-07-13 11:45:00,56.54,56.55,56.52,56.52,7200.0,40.4375,40.4446,40.4232,40.4232,7200.0
2005-07-13 11:50:00,56.52,56.53,56.51,56.52,7900.0,40.4232,40.4303,40.416,40.4232,7900.0
2005-07-13 11:55:00,56.52,56.65,56.5,56.65,47100.0,40.4232,40.5161,40.4088,40.5161,47100.0
2005-07-13 12:00:00,56.66,56.89,56.65,56.84,36300.0,40.5233,40.6878,40.5161,40.652,36300.0
2005-07-13 12:05:00,56.82,56.96,56.77,56.9,17800.0,40.6377,40.7378,40.602,40.6949,17800.0
2005-07-13 12:10:00,56.92,56.98,56.9,56.93,8400.0,40.7092,40.7521,40.6949,40.7164,8400.0
2005-07-13 12:15:00,56.93,56.96,56.92,56.93,10000.0,40.7164,40.7378,40.7092,40.7164,10000.0
2005-07-13 12:20:00,56.94,57.04,56.93,56.95,15400.0,40.7235,40.7951,40.7164,40.7307,15400.0
2005-07-13 12:25:00,56.96,57.01,56.95,57.01,3600.0,40.7378,40.7736,40.7307,40.7736,3600.0
2005-07-13 12:30:00,57.01,57.02,56.99,57.01,3900.0,40.7736,40.7808,40.7593,40.7736,3900.0
2005-07-13 12:35:00,57.02,57.08,57.02,57.04,4900.0,40.7808,40.8237,40.7808,40.7951,4900.0
2005-07-13 12:40:00,57.03,57.03,56.98,57.0,4900.0,40.7879,40.7879,40.7521,40.7664,4900.0
2005-07-13 12:45:00,57.0,57.0,56.98,56.98,16300.0,40.7664,40.7664,40.7521,40.7521,16300.0
2005-07-13 12:50:00,57.0,57.08,57.0,57.01,2800.0,40.7664,40.8237,40.7664,40.7736,2800.0
2005-07-13 12:55:00,57.0,57.1,57.0,57.06,9300.0,40.7664,40.838,40.7664,40.8094,9300.0
2005-07-13 13:00:00,57.05,57.06,57.0,57.01,4600.0,40.8022,40.8094,40.7664,40.7736,4600.0
2005-07-13 13:05:00,57.01,57.05,57.01,57.05,8000.0,40.7736,40.8022,40.7736,40.8022,8000.0
2005-07-13 13:10:00,57.05,57.05,57.02,57.02,1900.0,40.8022,40.8022,40.7808,40.7808,1900.0
2005-07-13 13:15:00,57.01,57.01,56.85,56.85,12100.0,40.7736,40.7736,40.6592,40.6592,12100.0
2005-07-13 13:20:00,56.87,56.99,56.87,56.97,2300.0,40.6735,40.7593,40.6735,40.745,2300.0
2005-07-13 13:25:00,56.95,56.95,56.9,56.91,2500.0,40.7307,40.7307,40.6949,40.7021,2500.0
2005-07-13 13:30:00,56.89,56.89,56.65,56.67,18700.0,40.6878,40.6878,40.5161,40.5304,18700.0
2005-07-13 13:35:00,56.73,56.77,56.73,56.76,2600.0,40.5733,40.602,40.5733,40.5948,2600.0
2005-07-13 13:40:00,56.73,56.73,56.54,56.57,6300.0,40.5733,40.5733,40.4375,40.4589,6300.0
2005-07-13 13:45:00,56.57,56.6,56.54,56.57,2400.0,40.4589,40.4804,40.4375,40.4589,2400.0
2005-07-13 13:50:00,56.52,56.68,56.5,56.68,4000.0,40.4232,40.5376,40.4088,40.5376,4000.0
2005-07-13 13:55:00,56.68,56.69,56.62,56.64,6800.0,40.5376,40.5447,40.4947,40.509,6800.0
2005-07-13 14:00:00,56.62,56.67,56.62,56.67,1400.0,40.4947,40.5304,40.4947,40.5304,1400.0
2005-07-13 14:05:00,56.64,56.64,56.58,56.6,2500.0,40.509,40.509,40.4661,40.4804,2500.0
2005-07-13 14:10:00,56.6,56.66,56.6,56.64,6100.0,40.4804,40.5233,40.4804,40.509,6100.0
2005-07-13 14:15:00,56.64,56.71,56.63,56.71,3000.0,40.509,40.559,40.5018,40.559,3000.0
2005-07-13 14:20:00,56.73,56.75,56.67,56.67,5400.0,40.5733,40.5876,40.5304,40.5304,5400.0
2005-07-13 14:25:00,56.66,56.7,56.6,56.66,7000.0,40.5233,40.5519,40.4804,40.5233,7000.0
2005-07-13 14:30:00,56.66,56.66,56.64,56.65,4500.0,40.5233,40.5233,40.509,40.5161,4500.0
2005-07-13 14:35:00,56.64,56.64,56.6,56.61,3100.0,40.509,40.509,40.4804,40.4875,3100.0
2005-07-13 14:40:00,56.65,56.7,56.61,56.66,3900.0,40.5161,40.5519,40.4875,40.5233,3900.0
2005-07-13 14:45:00,56.66,56.69,56.65,56.67,4800.0,40.5233,40.5447,40.5161,40.5304,4800.0
2005-07-13 14:50:00,56.69,56.69,56.65,56.65,2900.0,40.5447,40.5447,40.5161,40.5161,2900.0
2005-07-13 14:55:00,56.65,56.69,56.65,56.67,1700.0,40.5161,40.5447,40.5161,40.5304,1700.0
2005-07-13 15:00:00,56.65,56.67,56.62,56.62,4400.0,40.5161,40.5304,40.4947,40.4947,4400.0
2005-07-13 15:05:00,56.62,56.62,56.6,56.62,2300.0,40.4947,40.4947,40.4804,40.4947,2300.0
2005-07-13 15:10:00,56.64,56.68,56.61,56.66,6900.0,40.509,40.5376,40.4875,40.5233,6900.0
2005-07-13 15:15:00,56.66,56.8,56.66,56.8,5700.0,40.5233,40.6234,40.5233,40.6234,5700.0
2005-07-13 15:20:00,56.77,56.8,56.73,56.76,6600.0,40.602,40.6234,40.5733,40.5948,6600.0
2005-07-13 15:25:00,56.78,56.8,56.77,56.79,2600.0,40.6091,40.6234,40.602,40.6163,2600.0
2005-07-13 15:30:00,56.82,56.95,56.82,56.88,6400.0,40.6377,40.7307,40.6377,40.6806,6400.0
2005-07-13 15:35:00,56.88,56.96,56.87,56.96,5300.0,40.6806,40.7378,40.6735,40.7378,5300.0
2005-07-13 15:40:00,56.97,57.0,56.95,56.95,6700.0,40.745,40.7664,40.7307,40.7307,6700.0
2005-07-13 15:45:00,56.95,57.0,56.95,56.98,5000.0,40.7307,40.7664,40.7307,40.7521,5000.0
2005-07-13 15:50:00,56.98,57.04,56.96,57.03,23200.0,40.7521,40.7951,40.7378,40.7879,23200.0
2005-07-13 15:55:00,57.1,57.16,57.06,57.14,49400.0,40.838,40.8809,40.8094,40.8666,49400.0
2005-07-14 09:30:00,57.8,57.8,57.75,57.75,12800.0,41.3386,41.3386,41.3028,41.3028,12800.0
2005-07-14 09:35:00,57.65,57.66,57.25,57.45,15700.0,41.2313,41.2385,40.9452,41.0883,15700.0
2005-07-14 09:40:00,57.35,57.4,57.25,57.26,9900.0,41.0168,41.0525,40.9452,40.9524,9900.0
2005-07-14 09:45:00,57.26,57.3,57.12,57.15,9200.0,40.9524,40.981,40.8523,40.8737,9200.0
2005-07-14 09:50:00,57.15,57.15,56.99,57.0,6500.0,40.8737,40.8737,40.7593,40.7664,6500.0
2005-07-14 09:55:00,56.99,57.35,56.96,57.1,8600.0,40.7593,41.0168,40.7378,40.838,8600.0
2005-07-14 10:00:00,57.05,57.24,57.01,57.16,4000.0,40.8022,40.9381,40.7736,40.8809,4000.0
2005-07-14 10:05:00,57.15,57.24,57.13,57.16,5400.0,40.8737,40.9381,40.8594,40.8809,5400.0
2005-07-14 10:10:00,57.13,57.13,57.0,57.03,4600.0,40.8594,40.8594,40.7664,40.7879,4600.0
2005-07-14 10:15:00,57.03,57.12,57.02,57.05,9200.0,40.7879,40.8523,40.7808,40.8022,9200.0
2005-07-14 10:20:00,57.07,57.15,57.05,57.14,7200.0,40.8165,40.8737,40.8022,40.8666,7200.0
2005-07-14 10:25:00,57.12,57.19,57.11,57.17,3100.0,40.8523,40.9023,40.8451,40.888,3100.0
2005-07-14 10:30:00,57.14,57.2,57.0,57.03,6500.0,40.8666,40.9095,40.7664,40.7879,6500.0
2005-07-14 10:35:00,57.03,57.12,56.98,57.08,6300.0,40.7879,40.8523,40.7521,40.8237,6300.0
2005-07-14 10:40:00,57.08,57.08,57.01,57.04,2700.0,40.8237,40.8237,40.7736,40.7951,2700.0
2005-07-14 10:45:00,57.05,57.05,56.83,56.89,7100.0,40.8022,40.8022,40.6449,40.6878,7100.0
2005-07-14 10:50:00,56.92,57.15,56.92,57.07,4500.0,40.7092,40.8737,40.7092,40.8165,4500.0
2005-07-14 10:55:00,57.05,57.07,57.04,57.07,2400.0,40.8022,40.8165,40.7951,40.8165,2400.0
2005-07-14 11:00:00,57.08,57.13,56.95,56.98,3600.0,40.8237,40.8594,40.7307,40.7521,3600.0
2005-07-14 11:05:00,56.97,56.97,56.86,56.96,3600.0,40.745,40.745,40.6663,40.7378,3600.0
2005-07-14 11:10:00,56.93,56.99,56.83,56.91,5100.0,40.7164,40.7593,40.6449,40.7021,5100.0
2005-07-14 11:15:00,56.91,56.91,56.82,56.82,2400.0,40.7021,40.7021,40.6377,40.6377,2400.0
2005-07-14 11:20:00,56.82,56.9,56.75,56.83,2300.0,40.6377,40.6949,40.5876,40.6449,2300.0
2005-07-14 11:25:00,56.77,56.81,56.75,56.75,1200.0,40.602,40.6306,40.5876,40.5876,1200.0
2005-07-14 11:30:00,56.76,56.86,56.65,56.86,7300.0,40.5948,40.6663,40.5161,40.6663,7300.0
2005-07-14 11:35:00,56.86,56.9,56.86,56.87,2200.0,40.6663,40.6949,40.6663,40.6735,2200.0
2005-07-14 11:40:00,56.87,56.87,56.83,56.83,1500.0,40.6735,40.6735,40.6449,40.6449,1500.0
2005-07-14 11:45:00,56.83,56.92,56.83,56.86,3600.0,40.6449,40.7092,40.6449,40.6663,3600.0
2005-07-14 11:50:00,56.86,56.88,56.85,56.85,2100.0,40.6663,40.6806,40.6592,40.6592,2100.0
2005-07-14 11:55:00,56.84,56.84,56.69,56.8,5700.0,40.652,40.652,40.5447,40.6234,5700.0
2005-07-14 12:00:00,56.81,56.88,56.81,56.85,6000.0,40.6306,40.6806,40.6306,40.6592,6000.0
2005-07-14 12:05:00,56.82,57.0,56.81,57.0,6200.0,40.6377,40.7664,40.6306,40.7664,6200.0
2005-07-14 12:10:00,57.0,57.02,56.95,56.99,3500.0,40.7664,40.7808,40.7307,40.7593,3500.0
2005-07-14 12:15:00,56.95,56.98,56.92,56.93,4400.0,40.7307,40.7521,40.7092,40.7164,4400.0
2005-07-14 12:20:00,56.94,56.96,56.79,56.81,3300.0,40.7235,40.7378,40.6163,40.6306,3300.0
2005-07-14 12:25:00,56.83,56.84,56.77,56.79,5000.0,40.6449,40.652,40.602,40.6163,5000.0
2005-07-14 12:30:00,56.81,56.82,56.71,56.8,5800.0,40.6306,40.6377,40.559,40.6234,5800.0
2005-07-14 12:35:00,56.8,56.8,56.72,56.76,2000.0,40.6234,40.6234,40.5662,40.5948,2000.0
2005-07-14 12:40:00,56.75,56.83,56.75,56.83,2300.0,40.5876,40.6449,40.5876,40.6449,2300.0
2005-07-14 12:45:00,56.8,56.8,56.74,56.76,3900.0,40.6234,40.6234,40.5805,40.5948,3900.0
2005-07-14 12:50:00,56.74,56.74,56.71,56.71,900.0,40.5805,40.5805,40.559,40.559,900.0
2005-07-14 12:55:00,56.71,56.72,56.7,56.72,4400.0,40.559,40.5662,40.5519,40.5662,4400.0
2005-07-14 13:00:00,56.72,56.75,56.72,56.73,4400.0,40.5662,40.5876,40.5662,40.5733,4400.0
2005-07-14 13:05:00,56.73,56.75,56.72,56.75,2200.0,40.5733,40.5876,40.5662,40.5876,2200.0
2005-07-14 13:10:00,56.75,56.78,56.74,56.78,2800.0,40.5876,40.6091,40.5805,40.6091,2800.0
2005-07-14 13:15:00,56.79,56.79,56.76,56.76,2900.0,40.6163,40.6163,40.5948,40.5948,2900.0
2005-07-14 13:20:00,56.78,56.78,56.76,56.78,2400.0,40.6091,40.6091,40.5948,40.6091,2400.0
2005-07-14 13:25:00,56.79,56.8,56.77,56.79,2600.0,40.6163,40.6234,40.602,40.6163,2600.0
2005-07-14 13:30:00,56.78,56.79,56.77,56.78,2900.0,40.6091,40.6163,40.602,40.6091,2900.0
2005-07-14 13:35:00,56.79,56.79,56.75,56.75,2900.0,40.6163,40.6163,40.5876,40.5876,2900.0
2005-07-14 13:40:00,56.76,56.76,56.71,56.71,2500.0,40.5948,40.5948,40.559,40.559,2500.0
2005-07-14 13:45:00,56.71,56.71,56.65,56.71,7700.0,40.559,40.559,40.5161,40.559,7700.0
2005-07-14 13:50:00,56.71,56.76,56.7,56.72,9500.0,40.559,40.5948,40.5519,40.5662,9500.0
2005-07-14 13:55:00,56.73,56.73,56.65,56.66,8800.0,40.5733,40.5733,40.5161,40.5233,8800.0
2005-07-14 14:00:00,56.65,56.77,56.64,56.71,2000.0,40.5161,40.602,40.509,40.559,2000.0
2005-07-14 14:05:00,56.68,56.68,56.64,56.64,4600.0,40.5376,40.5376,40.509,40.509,4600.0
2005-07-14 14:10:00,56.67,56.74,56.67,56.7,2700.0,40.5304,40.5805,40.5304,40.5519,2700.0
2005-07-14 14:15:00,56.7,56.8,56.69,56.73,3000.0,40.5519,40.6234,40.5447,40.5733,3000.0
2005-07-14 14:20:00,56.73,56.73,56.68,56.69,2200.0,40.5733,40.5733,40.5376,40.5447,2200.0
2005-07-14 14:25:00,56.69,56.69,56.65,56.66,2600.0,40.5447,40.5447,40.5161,40.5233,2600.0
2005-07-14 14:30:00,56.67,56.69,56.66,56.68,5400.0,40.5304,40.5447,40.5233,40.5376,5400.0
2005-07-14 14:35:00,56.69,56.73,56.67,56.67,3100.0,40.5447,40.5733,40.5304,40.5304,3100.0
2005-07-14 14:40:00,56.69,56.69,56.67,56.69,2200.0,40.5447,40.5447,40.5304,40.5447,2200.0
2005-07-14 14:45:00,56.7,56.78,56.7,56.77,29700.0,40.5519,40.6091,40.5519,40.602,29700.0
2005-07-14 14:50:00,56.76,56.76,56.69,56.7,4700.0,40.5948,40.5948,40.5447,40.5519,4700.0
2005-07-14 14:55:00,56.7,56.82,56.7,56.8,5000.0,40.5519,40.6377,40.5519,40.6234,5000.0
2005-07-14 15:00:00,56.81,56.86,56.8,56.86,4700.0,40.6306,40.6663,40.6234,40.6663,4700.0
2005-07-14 15:05:00,56.9,56.93,56.82,56.93,5200.0,40.6949,40.7164,40.6377,40.7164,5200.0
2005-07-14 15:10:00,56.94,57.05,56.94,57.02,12100.0,40.7235,40.8022,40.7235,40.7808,12100.0
2005-07-14 15:15:00,57.03,57.12,57.03,57.12,8400.0,40.7879,40.8523,40.7879,40.8523,8400.0
2005-07-14 15:20:00,57.14,57.19,57.11,57.19,7700.0,40.8666,40.9023,40.8451,40.9023,7700.0
2005-07-14 15:25:00,57.19,57.22,57.14,57.17,6400.0,40.9023,40.9238,40.8666,40.888,6400.0
2005-07-14 15:30:00,57.18,57.21,57.1,57.1,7700.0,40.8952,40.9166,40.838,40.838,7700.0
2005-07-14 15:35:00,57.1,57.1,56.98,56.98,8900.0,40.838,40.838,40.7521,40.7521,8900.0
2005-07-14 15:40:00,56.98,57.14,56.98,57.1,6800.0,40.7521,40.8666,40.7521,40.838,6800.0
2005-07-14 15:45:00,57.11,57.2,56.95,57.2,12300.0,40.8451,40.9095,40.7307,40.9095,12300.0
2005-07-14 15:50:00,57.15,57.22,57.15,57.18,4700.0,40.8737,40.9238,40.8737,40.8952,4700.0
2005-07-14 15:55:00,57.2,57.25,57.2,57.2,16000.0,40.9095,40.9452,40.9095,40.9095,16000.0
2005-07-15 09:30:00,61.5,62.0,61.5,61.5,1500.0,43.9849,44.3425,43.9849,43.9849,1500.0
2005-07-15 09:35:00,61.5,61.5,61.5,61.5,0.0,43.9849,43.9849,43.9849,43.9849,0.0
2005-07-15 09:40:00,62.25,62.35,61.79,62.35,173700.0,44.5213,44.5928,44.1923,44.5928,173700.0
2005-07-15 09:45:00,62.35,62.89,62.02,62.24,112700.0,44.5928,44.979,44.3568,44.5141,112700.0
2005-07-15 09:50:00,62.3,62.95,62.0,62.8,105800.0,44.557,45.0219,44.3425,44.9146,105800.0
2005-07-15 09:55:00,62.8,62.9,62.6,62.68,43700.0,44.9146,44.9861,44.7716,44.8288,43700.0
2005-07-15 10:00:00,62.69,62.7,62.25,62.3,48100.0,44.8359,44.8431,44.5213,44.557,48100.0
2005-07-15 10:05:00,62.3,62.31,62.0,62.0,97100.0,44.557,44.5642,44.3425,44.3425,97100.0
2005-07-15 10:10:00,62.0,62.3,61.81,62.1,65900.0,44.3425,44.557,44.2066,44.414,65900.0
2005-07-15 10:15:00,62.13,62.13,61.8,61.92,51600.0,44.4354,44.4354,44.1994,44.2852,51600.0
2005-07-15 10:20:00,61.95,61.96,61.7,61.78,50500.0,44.3067,44.3138,44.1279,44.1851,50500.0
2005-07-15 10:25:00,61.73,62.25,61.73,62.18,24700.0,44.1493,44.5213,44.1493,44.4712,24700.0
2005-07-15 10:30:00,62.07,62.09,61.77,61.77,47100.0,44.3925,44.4068,44.178,44.178,47100.0
2005-07-15 10:35:00,61.8,61.85,61.63,61.66,45000.0,44.1994,44.2352,44.0778,44.0993,45000.0
2005-07-15 10:40:00,61.7,61.7,61.49,61.49,39100.0,44.1279,44.1279,43.9777,43.9777,39100.0
2005-07-15 10:45:00,61.45,61.45,61.18,61.3,40200.0,43.9491,43.9491,43.756,43.8418,40200.0
2005-07-15 10:50:00,61.3,61.4,61.06,61.13,40900.0,43.8418,43.9133,43.6702,43.7202,40900.0
2005-07-15 10:55:00,61.15,61.39,61.15,61.24,19800.0,43.7345,43.9062,43.7345,43.7989,19800.0
2005-07-15 11:00:00,61.2,61.22,61.09,61.11,33400.0,43.7703,43.7846,43.6916,43.7059,33400.0
2005-07-15 11:05:00,61.1,61.19,61.07,61.16,49700.0,43.6988,43.7631,43.6773,43.7417,49700.0
2005-07-15 11:10:00,61.16,61.33,61.16,61.24,22800.0,43.7417,43.8633,43.7417,43.7989,22800.0
2005-07-15 11:15:00,61.26,61.38,61.1,61.21,39700.0,43.8132,43.899,43.6988,43.7774,39700.0
2005-07-15 11:20:00,61.26,61.3,61.15,61.2,11900.0,43.8132,43.8418,43.7345,43.7703,11900.0
2005-07-15 11:25:00,61.14,61.29,61.14,61.25,12000.0,43.7274,43.8347,43.7274,43.8061,12000.0
2005-07-15 11:30:00,61.25,61.25,61.19,61.21,17100.0,43.8061,43.8061,43.7631,43.7774,17100.0
2005-07-15 11:35:00,61.2,61.25,61.14,61.25,19200.0,43.7703,43.8061,43.7274,43.8061,19200.0
2005-07-15 11:40:00,61.26,61.28,61.23,61.25,25900.0,43.8132,43.8275,43.7917,43.8061,25900.0
2005-07-15 11:45:00,61.25,61.26,61.17,61.26,21700.0,43.8061,43.8132,43.7488,43.8132,21700.0
2005-07-15 11:50:00,61.26,61.35,61.17,61.22,33200.0,43.8132,43.8776,43.7488,43.7846,33200.0
2005-07-15 11:55:00,61.23,61.25,61.06,61.1,22300.0,43.7917,43.8061,43.6702,43.6988,22300.0
2005-07-15 12:00:00,61.09,61.14,60.75,60.75,46900.0,43.6916,43.7274,43.4485,43.4485,46900.0
2005-07-15 12:05:00,60.7,61.0,60.51,61.0,29900.0,43.4127,43.6273,43.2768,43.6273,29900.0
2005-07-15 12:10:00,61.0,61.0,60.85,60.85,17000.0,43.6273,43.6273,43.52,43.52,17000.0
2005-07-15 12:15:00,60.85,60.99,60.85,60.96,5300.0,43.52,43.6201,43.52,43.5986,5300.0
2005-07-15 12:20:00,60.95,61.05,60.95,61.01,18000.0,43.5915,43.663,43.5915,43.6344,18000.0
2005-07-15 12:25:00,61.0,61.05,61.0,61.05,14100.0,43.6273,43.663,43.6273,43.663,14100.0
2005-07-15 12:30:00,61.05,61.07,60.92,60.97,13600.0,43.663,43.6773,43.57,43.6058,13600.0
2005-07-15 12:35:00,60.94,60.95,60.92,60.92,10800.0,43.5843,43.5915,43.57,43.57,10800.0
2005-07-15 12:40:00,60.95,60.95,60.8,60.84,28500.0,43.5915,43.5915,43.4842,43.5128,28500.0
2005-07-15 12:45:00,60.82,60.87,60.78,60.85,8300.0,43.4985,43.5343,43.4699,43.52,8300.0
2005-07-15 12:50:00,60.84,60.86,60.8,60.85,11500.0,43.5128,43.5271,43.4842,43.52,11500.0
2005-07-15 12:55:00,60.84,60.84,60.75,60.76,22300.0,43.5128,43.5128,43.4485,43.4556,22300.0
2005-07-15 13:00:00,60.76,60.8,60.66,60.77,19700.0,43.4556,43.4842,43.3841,43.4628,19700.0
2005-07-15 13:05:00,60.73,60.77,60.72,60.73,11900.0,43.4341,43.4628,43.427,43.4341,11900.0
2005-07-15 13:10:00,60.73,60.94,60.72,60.93,31300.0,43.4341,43.5843,43.427,43.5772,31300.0
2005-07-15 13:15:00,60.93,61.05,60.91,60.98,14700.0,43.5772,43.663,43.5629,43.6129,14700.0
2005-07-15 13:20:00,60.97,61.0,60.95,60.99,6500.0,43.6058,43.6273,43.5915,43.6201,6500.0
2005-07-15 13:25:00,60.99,61.0,60.98,60.99,5800.0,43.6201,43.6273,43.6129,43.6201,5800.0
2005-07-15 13:30:00,61.0,61.01,60.95,60.96,11100.0,43.6273,43.6344,43.5915,43.5986,11100.0
2005-07-15 13:35:00,60.96,61.01,60.96,61.0,5600.0,43.5986,43.6344,43.5986,43.6273,5600.0
2005-07-15 13:40:00,61.0,61.0,60.95,60.96,10000.0,43.6273,43.6273,43.5915,43.5986,10000.0
2005-07-15 13:45:00,60.92,60.95,60.9,60.93,8300.0,43.57,43.5915,43.5557,43.5772,8300.0
2005-07-15 13:50:00,60.95,60.96,60.91,60.92,3700.0,43.5915,43.5986,43.5629,43.57,3700.0
2005-07-15 13:55:00,60.92,60.97,60.92,60.96,5500.0,43.57,43.6058,43.57,43.5986,5500.0
2005-07-15 14:00:00,60.96,60.98,60.95,60.98,5100.0,43.5986,43.6129,43.5915,43.6129,5100.0
2005-07-15 14:05:00,60.98,60.98,60.94,60.95,11700.0,43.6129,43.6129,43.5843,43.5915,11700.0
2005-07-15 14:10:00,60.96,60.96,60.92,60.93,8400.0,43.5986,43.5986,43.57,43.5772,8400.0
2005-07-15 14:15:00,60.93,60.94,60.87,60.94,9700.0,43.5772,43.5843,43.5343,43.5843,9700.0
2005-07-15 14:20:00,60.95,60.97,60.83,60.9,25500.0,43.5915,43.6058,43.5057,43.5557,25500.0
2005-07-15 14:25:00,60.9,60.93,60.86,60.93,36800.0,43.5557,43.5772,43.5271,43.5772,36800.0
2005-07-15 14:30:00,60.9,61.0,60.9,60.98,27000.0,43.5557,43.6273,43.5557,43.6129,27000.0
2005-07-15 14:35:00,60.99,60.99,60.89,60.91,18500.0,43.6201,43.6201,43.5486,43.5629,18500.0
2005-07-15 14:40:00,60.9,60.93,60.88,60.9,15700.0,43.5557,43.5772,43.5414,43.5557,15700.0
2005-07-15 14:45:00,60.92,60.92,60.87,60.87,16600.0,43.57,43.57,43.5343,43.5343,16600.0
2005-07-15 14:50:00,60.87,60.87,60.77,60.85,26600.0,43.5343,43.5343,43.4628,43.52,26600.0
2005-07-15 14:55:00,60.85,60.9,60.84,60.89,22500.0,43.52,43.5557,43.5128,43.5486,22500.0
2005-07-15 15:00:00,60.89,61.5,60.89,61.23,105500.0,43.5486,43.9849,43.5486,43.7917,105500.0
2005-07-15 15:05:00,61.23,61.24,61.02,61.13,58800.0,43.7917,43.7989,43.6416,43.7202,58800.0
2005-07-15 15:10:00,61.1,61.29,61.09,61.18,27000.0,43.6988,43.8347,43.6916,43.756,27000.0
2005-07-15 15:15:00,61.17,61.22,61.02,61.17,36600.0,43.7488,43.7846,43.6416,43.7488,36600.0
2005-07-15 15:20:00,61.14,61.15,61.07,61.08,24100.0,43.7274,43.7345,43.6773,43.6845,24100.0
2005-07-15 15:25:00,61.08,61.14,61.07,61.13,33800.0,43.6845,43.7274,43.6773,43.7202,33800.0
2005-07-15 15:30:00,61.12,61.18,61.05,61.1,25100.0,43.7131,43.756,43.663,43.6988,25100.0
2005-07-15 15:35:00,61.11,61.11,61.0,61.06,53400.0,43.7059,43.7059,43.6273,43.6702,53400.0
2005-07-15 15:40:00,61.02,61.35,61.02,61.33,26100.0,43.6416,43.8776,43.6416,43.8633,26100.0
2005-07-15 15:45:00,61.29,61.48,61.23,61.33,22000.0,43.8347,43.9705,43.7917,43.8633,22000.0
2005-07-15 15:50:00,61.33,61.61,61.29,61.59,24800.0,43.8633,44.0635,43.8347,44.0492,24800.0
2005-07-15 15:55:00,61.59,61.88,61.48,61.67,59900.0,44.0492,44.2566,43.9705,44.1064,59900.0
2005-07-18 09:30:00,62.75,63.5,62.75,63.41,73000.0,44.8789,45.4153,44.8789,45.3509,73000.0
2005-07-18 09:35:00,63.15,64.0,63.15,63.6,73400.0,45.1649,45.7729,45.1649,45.4868,73400.0
2005-07-18 09:40:00,63.6,63.73,63.25,63.48,66800.0,45.4868,45.5798,45.2365,45.401,66800.0
2005-07-18 09:45:00,63.39,63.88,63.27,63.27,38400.0,45.3366,45.687,45.2508,45.2508,38400.0
2005-07-18 09:50:00,63.3,63.45,63.25,63.26,33200.0,45.2722,45.3795,45.2365,45.2436,33200.0
2005-07-18 09:55:00,63.3,63.75,63.28,63.74,26000.0,45.2722,45.5941,45.2579,45.5869,26000.0
2005-07-18 10:00:00,63.74,63.8,63.57,63.73,26900.0,45.5869,45.6298,45.4653,45.5798,26900.0
2005-07-18 10:05:00,63.69,63.73,63.56,63.65,67600.0,45.5511,45.5798,45.4582,45.5225,67600.0
2005-07-18 10:10:00,63.64,63.99,63.51,63.78,43300.0,45.5154,45.7657,45.4224,45.6155,43300.0
2005-07-18 10:15:00,63.78,64.47,63.78,63.97,49300.0,45.6155,46.109,45.6155,45.7514,49300.0
2005-07-18 10:20:00,63.94,63.95,63.4,63.65,27400.0,45.7299,45.7371,45.3437,45.5225,27400.0
2005-07-18 10:25:00,63.73,63.81,63.62,63.73,20700.0,45.5798,45.637,45.5011,45.5798,20700.0
2005-07-18 10:30:00,63.7,63.75,63.61,63.73,17900.0,45.5583,45.5941,45.4939,45.5798,17900.0
2005-07-18 10:35:00,63.73,63.9,63.73,63.75,31400.0,45.5798,45.7013,45.5798,45.5941,31400.0
2005-07-18 10:40:00,63.75,63.98,63.75,63.93,17900.0,45.5941,45.7586,45.5941,45.7228,17900.0
2005-07-18 10:45:00,63.97,64.01,63.83,63.95,21500.0,45.7514,45.78,45.6513,45.7371,21500.0
2005-07-18 10:50:00,63.94,64.0,63.88,63.94,20800.0,45.7299,45.7729,45.687,45.7299,20800.0
2005-07-18 10:55:00,63.96,64.1,63.94,64.0,21500.0,45.7442,45.8444,45.7299,45.7729,21500.0
2005-07-18 11:00:00,64.02,64.23,64.02,64.13,16800.0,45.7872,45.9374,45.7872,45.8658,16800.0
2005-07-18 11:05:00,64.14,64.39,64.11,64.11,22900.0,45.873,46.0518,45.8515,45.8515,22900.0
2005-07-18 11:10:00,64.14,64.3,64.14,64.3,14600.0,45.873,45.9874,45.873,45.9874,14600.0
2005-07-18 11:15:00,64.27,64.46,64.25,64.4,23000.0,45.966,46.1018,45.9517,46.0589,23000.0
2005-07-18 11:20:00,64.44,64.44,64.15,64.29,23200.0,46.0875,46.0875,45.8801,45.9803,23200.0
2005-07-18 11:25:00,64.3,64.41,64.29,64.4,12800.0,45.9874,46.0661,45.9803,46.0589,12800.0
2005-07-18 11:30:00,64.42,64.56,64.34,64.55,21100.0,46.0732,46.1734,46.016,46.1662,21100.0
2005-07-18 11:35:00,64.6,64.68,64.48,64.55,30500.0,46.202,46.2592,46.1162,46.1662,30500.0
2005-07-18 11:40:00,64.55,64.59,64.4,64.47,15200.0,46.1662,46.1948,46.0589,46.109,15200.0
2005-07-18 11:45:00,64.44,64.5,64.28,64.41,8800.0,46.0875,46.1305,45.9731,46.0661,8800.0
2005-07-18 11:50:00,64.42,64.45,64.18,64.34,15000.0,46.0732,46.0947,45.9016,46.016,15000.0
2005-07-18 11:55:00,64.35,64.42,64.2,64.25,11000.0,46.0232,46.0732,45.9159,45.9517,11000.0
2005-07-18 12:00:00,64.24,64.25,64.0,64.04,20400.0,45.9445,45.9517,45.7729,45.8015,20400.0
2005-07-18 12:05:00,64.06,64.12,63.88,63.96,15100.0,45.8158,45.8587,45.687,45.7442,15100.0
2005-07-18 12:10:00,63.95,64.0,63.82,63.85,15700.0,45.7371,45.7729,45.6441,45.6656,15700.0
2005-07-18 12:15:00,63.83,63.88,63.6,63.64,22400.0,45.6513,45.687,45.4868,45.5154,22400.0
2005-07-18 12:20:00,63.63,63.66,63.61,63.66,10900.0,45.5082,45.5297,45.4939,45.5297,10900.0
2005-07-18 12:25:00,63.64,63.7,63.5,63.5,25200.0,45.5154,45.5583,45.4153,45.4153,25200.0
2005-07-18 12:30:00,63.5,63.58,63.47,63.57,12100.0,45.4153,45.4725,45.3938,45.4653,12100.0
2005-07-18 12:35:00,63.57,63.64,63.56,63.61,10900.0,45.4653,45.5154,45.4582,45.4939,10900.0
2005-07-18 12:40:00,63.6,63.7,63.6,63.7,20400.0,45.4868,45.5583,45.4868,45.5583,20400.0
2005-07-18 12:45:00,63.69,63.7,63.65,63.67,6100.0,45.5511,45.5583,45.5225,45.5368,6100.0
2005-07-18 12:50:00,63.7,63.82,63.7,63.82,8000.0,45.5583,45.6441,45.5583,45.6441,8000.0
2005-07-18 12:55:00,63.81,63.86,63.79,63.83,11100.0,45.637,45.6727,45.6227,45.6513,11100.0
2005-07-18 13:00:00,63.83,63.83,63.53,63.53,11300.0,45.6513,45.6513,45.4367,45.4367,11300.0
2005-07-18 13:05:00,63.52,63.63,63.5,63.63,9400.0,45.4296,45.5082,45.4153,45.5082,9400.0
2005-07-18 13:10:00,63.6,63.63,63.5,63.54,3800.0,45.4868,45.5082,45.4153,45.4439,3800.0
2005-07-18 13:15:00,63.52,63.7,63.52,63.66,5600.0,45.4296,45.5583,45.4296,45.5297,5600.0
2005-07-18 13:20:00,63.64,63.71,63.64,63.71,2200.0,45.5154,45.5654,45.5154,45.5654,2200.0
2005-07-18 13:25:00,63.72,63.79,63.72,63.72,9900.0,45.5726,45.6227,45.5726,45.5726,9900.0
2005-07-18 13:30:00,63.74,63.78,63.72,63.77,6100.0,45.5869,45.6155,45.5726,45.6084,6100.0
2005-07-18 13:35:00,63.76,63.77,63.75,63.76,6200.0,45.6012,45.6084,45.5941,45.6012,6200.0
2005-07-18 13:40:00,63.77,63.82,63.75,63.8,18700.0,45.6084,45.6441,45.5941,45.6298,18700.0
2005-07-18 13:45:00,63.79,63.8,63.63,63.77,9900.0,45.6227,45.6298,45.5082,45.6084,9900.0
2005-07-18 13:50:00,63.77,63.83,63.77,63.83,3000.0,45.6084,45.6513,45.6084,45.6513,3000.0
2005-07-18 13:55:00,63.8,63.83,63.8,63.83,1800.0,45.6298,45.6513,45.6298,45.6513,1800.0
2005-07-18 14:00:00,63.83,63.9,63.77,63.89,12000.0,45.6513,45.7013,45.6084,45.6942,12000.0
2005-07-18 14:05:00,63.89,63.9,63.7,63.71,15800.0,45.6942,45.7013,45.5583,45.5654,15800.0
2005-07-18 14:10:00,63.72,63.81,63.7,63.79,11500.0,45.5726,45.637,45.5583,45.6227,11500.0
2005-07-18 14:15:00,63.78,63.85,63.77,63.84,5900.0,45.6155,45.6656,45.6084,45.6584,5900.0
2005-07-18 14:20:00,63.84,63.86,63.8,63.8,7700.0,45.6584,45.6727,45.6298,45.6298,7700.0
2005-07-18 14:25:00,63.79,63.81,63.76,63.78,6000.0,45.6227,45.637,45.6012,45.6155,6000.0
2005-07-18 14:30:00,63.78,63.78,63.65,63.71,9300.0,45.6155,45.6155,45.5225,45.5654,9300.0
2005-07-18 14:35:00,63.7,63.81,63.64,63.81,30900.0,45.5583,45.637,45.5154,45.637,30900.0
2005-07-18 14:40:00,63.77,63.83,63.7,63.74,12700.0,45.6084,45.6513,45.5583,45.5869,12700.0
2005-07-18 14:45:00,63.76,63.8,63.74,63.78,12700.0,45.6012,45.6298,45.5869,45.6155,12700.0
2005-07-18 14:50:00,63.78,63.79,63.74,63.78,10500.0,45.6155,45.6227,45.5869,45.6155,10500.0
2005-07-18 14:55:00,63.77,63.88,63.77,63.86,10900.0,45.6084,45.687,45.6084,45.6727,10900.0
2005-07-18 15:00:00,63.86,63.86,63.73,63.76,17500.0,45.6727,45.6727,45.5798,45.6012,17500.0
2005-07-18 15:05:00,63.8,63.81,63.7,63.7,14400.0,45.6298,45.637,45.5583,45.5583,14400.0
2005-07-18 15:10:00,63.75,63.89,63.7,63.89,10200.0,45.5941,45.6942,45.5583,45.6942,10200.0
2005-07-18 15:15:00,63.89,64.05,63.89,64.04,15100.0,45.6942,45.8086,45.6942,45.8015,15100.0
2005-07-18 15:20:00,64.05,64.14,64.0,64.1,25400.0,45.8086,45.873,45.7729,45.8444,25400.0
2005-07-18 15:25:00,64.1,64.1,63.94,64.06,11400.0,45.8444,45.8444,45.7299,45.8158,11400.0
2005-07-18 15:30:00,64.06,64.06,63.9,63.92,12700.0,45.8158,45.8158,45.7013,45.7156,12700.0
2005-07-18 15:35:00,63.93,63.93,63.73,63.79,21900.0,45.7228,45.7228,45.5798,45.6227,21900.0
2005-07-18 15:40:00,63.79,63.87,63.77,63.82,17500.0,45.6227,45.6799,45.6084,45.6441,17500.0
2005-07-18 15:45:00,63.85,63.85,63.7,63.72,17100.0,45.6656,45.6656,45.5583,45.5726,17100.0
2005-07-18 15:50:00,63.72,63.82,63.71,63.76,22300.0,45.5726,45.6441,45.5654,45.6012,22300.0
2005-07-18 15:55:00,63.75,63.79,63.7,63.76,26300.0,45.5941,45.6227,45.5583,45.6012,26300.0
2005-07-19 09:30:00,63.85,64.04,63.85,63.9,27700.0,45.6656,45.8015,45.6656,45.7013,27700.0
2005-07-19 09:35:00,63.8,63.89,63.72,63.88,16500.0,45.6298,45.6942,45.5726,45.687,16500.0
2005-07-19 09:40:00,63.88,63.99,63.75,63.76,20000.0,45.687,45.7657,45.5941,45.6012,20000.0
2005-07-19 09:45:00,63.7,63.7,63.5,63.67,7800.0,45.5583,45.5583,45.4153,45.5368,7800.0
2005-07-19 09:50:00,63.66,63.85,63.66,63.83,7100.0,45.5297,45.6656,45.5297,45.6513,7100.0
2005-07-19 09:55:00,63.85,63.87,63.78,63.84,11900.0,45.6656,45.6799,45.6155,45.6584,11900.0
2005-07-19 10:00:00,63.84,63.87,63.77,63.85,13100.0,45.6584,45.6799,45.6084,45.6656,13100.0
2005-07-19 10:05:00,63.85,63.89,63.65,63.8,12500.0,45.6656,45.6942,45.5225,45.6298,12500.0
2005-07-19 10:10:00,63.77,63.84,63.75,63.83,9900.0,45.6084,45.6584,45.5941,45.6513,9900.0
2005-07-19 10:15:00,63.84,63.87,63.7,63.76,10900.0,45.6584,45.6799,45.5583,45.6012,10900.0
2005-07-19 10:20:00,63.73,63.76,63.69,63.69,7100.0,45.5798,45.6012,45.5511,45.5511,7100.0
2005-07-19 10:25:00,63.72,63.77,63.72,63.76,5600.0,45.5726,45.6084,45.5726,45.6012,5600.0
2005-07-19 10:30:00,63.75,63.77,63.74,63.75,4000.0,45.5941,45.6084,45.5869,45.5941,4000.0
2005-07-19 10:35:00,63.76,63.79,63.73,63.75,5900.0,45.6012,45.6227,45.5798,45.5941,5900.0
2005-07-19 10:40:00,63.75,63.79,63.74,63.78,18600.0,45.5941,45.6227,45.5869,45.6155,18600.0
2005-07-19 10:45:00,63.79,63.79,63.76,63.79,23400.0,45.6227,45.6227,45.6012,45.6227,23400.0
2005-07-19 10:50:00,63.79,63.79,63.6,63.63,11600.0,45.6227,45.6227,45.4868,45.5082,11600.0
2005-07-19 10:55:00,63.63,63.66,63.63,63.63,4400.0,45.5082,45.5297,45.5082,45.5082,4400.0
2005-07-19 11:00:00,63.61,63.62,63.55,63.55,5300.0,45.4939,45.5011,45.451,45.451,5300.0
2005-07-19 11:05:00,63.54,63.56,63.34,63.38,11600.0,45.4439,45.4582,45.3008,45.3294,11600.0
2005-07-19 11:10:00,63.41,63.41,63.35,63.36,5800.0,45.3509,45.3509,45.308,45.3151,5800.0
2005-07-19 11:15:00,63.36,63.36,63.09,63.09,9100.0,45.3151,45.3151,45.122,45.122,9100.0
2005-07-19 11:20:00,63.09,63.18,63.09,63.15,7800.0,45.122,45.1864,45.122,45.1649,7800.0
2005-07-19 11:25:00,63.17,63.17,63.01,63.13,17200.0,45.1792,45.1792,45.0648,45.1506,17200.0
2005-07-19 11:30:00,63.13,63.15,62.92,62.94,26500.0,45.1506,45.1649,45.0004,45.0147,26500.0
2005-07-19 11:35:00,62.94,63.0,62.87,62.95,8600.0,45.0147,45.0577,44.9647,45.0219,8600.0
2005-07-19 11:40:00,62.88,62.93,62.8,62.88,12200.0,44.9718,45.0076,44.9146,44.9718,12200.0
2005-07-19 11:45:00,62.88,62.96,62.88,62.96,4100.0,44.9718,45.029,44.9718,45.029,4100.0
2005-07-19 11:50:00,62.96,63.06,62.96,63.05,4600.0,45.029,45.1006,45.029,45.0934,4600.0
2005-07-19 11:55:00,63.04,63.2,63.04,63.2,4100.0,45.0863,45.2007,45.0863,45.2007,4100.0
2005-07-19 12:00:00,63.2,63.25,63.08,63.14,11500.0,45.2007,45.2365,45.1149,45.1578,11500.0
2005-07-19 12:05:00,63.07,63.09,63.03,63.06,8300.0,45.1077,45.122,45.0791,45.1006,8300.0
2005-07-19 12:10:00,63.08,63.08,62.97,62.97,4100.0,45.1149,45.1149,45.0362,45.0362,4100.0
2005-07-19 12:15:00,62.97,62.97,62.96,62.96,2900.0,45.0362,45.0362,45.029,45.029,2900.0
2005-07-19 12:20:00,62.96,63.1,62.96,63.06,10000.0,45.029,45.1292,45.029,45.1006,10000.0
2005-07-19 12:25:00,63.05,63.06,62.99,63.04,1900.0,45.0934,45.1006,45.0505,45.0863,1900.0
2005-07-19 12:30:00,63.02,63.08,63.02,63.07,3000.0,45.072,45.1149,45.072,45.1077,3000.0
2005-07-19 12:35:00,63.09,63.26,63.08,63.19,7500.0,45.122,45.2436,45.1149,45.1935,7500.0
2005-07-19 12:40:00,63.19,63.22,63.09,63.12,2400.0,45.1935,45.215,45.122,45.1435,2400.0
2005-07-19 12:45:00,63.13,63.13,63.1,63.12,3000.0,45.1506,45.1506,45.1292,45.1435,3000.0
2005-07-19 12:50:00,63.12,63.17,63.12,63.14,2600.0,45.1435,45.1792,45.1435,45.1578,2600.0
2005-07-19 12:55:00,63.11,63.15,63.1,63.14,3700.0,45.1363,45.1649,45.1292,45.1578,3700.0
2005-07-19 13:00:00,63.14,63.24,63.14,63.22,9500.0,45.1578,45.2293,45.1578,45.215,9500.0
2005-07-19 13:05:00,63.22,63.29,63.21,63.29,5000.0,45.215,45.2651,45.2078,45.2651,5000.0
2005-07-19 13:10:00,63.3,63.31,63.15,63.21,6100.0,45.2722,45.2794,45.1649,45.2078,6100.0
2005-07-19 13:15:00,63.23,63.27,63.21,63.27,2900.0,45.2222,45.2508,45.2078,45.2508,2900.0
2005-07-19 13:20:00,63.29,63.35,63.27,63.35,2100.0,45.2651,45.308,45.2508,45.308,2100.0
2005-07-19 13:25:00,63.36,63.36,63.23,63.26,3000.0,45.3151,45.3151,45.2222,45.2436,3000.0
2005-07-19 13:30:00,63.27,63.32,63.25,63.32,3900.0,45.2508,45.2865,45.2365,45.2865,3900.0
2005-07-19 13:35:00,63.32,63.32,63.26,63.26,3100.0,45.2865,45.2865,45.2436,45.2436,3100.0
2005-07-19 13:40:00,63.26,63.29,63.25,63.25,5600.0,45.2436,45.2651,45.2365,45.2365,5600.0
2005-07-19 13:45:00,63.25,63.27,63.14,63.2,6800.0,45.2365,45.2508,45.1578,45.2007,6800.0
2005-07-19 13:50:00,63.23,63.35,63.22,63.35,4000.0,45.2222,45.308,45.215,45.308,4000.0
2005-07-19 13:55:00,63.35,63.4,63.35,63.4,4800.0,45.308,45.3437,45.308,45.3437,4800.0
2005-07-19 14:00:00,63.4,63.43,63.34,63.34,6800.0,45.3437,45.3652,45.3008,45.3008,6800.0
2005-07-19 14:05:00,63.34,63.36,63.28,63.35,6200.0,45.3008,45.3151,45.2579,45.308,6200.0
2005-07-19 14:10:00,63.36,63.38,63.34,63.38,7600.0,45.3151,45.3294,45.3008,45.3294,7600.0
2005-07-19 14:15:00,63.38,63.38,63.36,63.37,10400.0,45.3294,45.3294,45.3151,45.3223,10400.0
2005-07-19 14:20:00,63.36,63.38,63.25,63.26,13200.0,45.3151,45.3294,45.2365,45.2436,13200.0
2005-07-19 14:25:00,63.26,63.26,63.18,63.24,8200.0,45.2436,45.2436,45.1864,45.2293,8200.0
2005-07-19 14:30:00,63.26,63.28,63.22,63.27,8000.0,45.2436,45.2579,45.215,45.2508,8000.0
2005-07-19 14:35:00,63.27,63.27,63.12,63.12,6500.0,45.2508,45.2508,45.1435,45.1435,6500.0
2005-07-19 14:40:00,63.14,63.16,63.11,63.14,7800.0,45.1578,45.1721,45.1363,45.1578,7800.0
2005-07-19 14:45:00,63.0,63.08,62.93,62.94,11000.0,45.0577,45.1149,45.0076,45.0147,11000.0
2005-07-19 14:50:00,62.94,62.95,62.87,62.94,21500.0,45.0147,45.0219,44.9647,45.0147,21500.0
2005-07-19 14:55:00,62.94,62.97,62.89,62.93,12900.0,45.0147,45.0362,44.979,45.0076,12900.0
2005-07-19 15:00:00,62.93,62.93,62.72,62.78,25600.0,45.0076,45.0076,44.8574,44.9003,25600.0
2005-07-19 15:05:00,62.79,62.95,62.79,62.91,10700.0,44.9075,45.0219,44.9075,44.9933,10700.0
2005-07-19 15:10:00,62.89,62.9,62.84,62.87,11500.0,44.979,44.9861,44.9432,44.9647,11500.0
2005-07-19 15:15:00,62.88,62.88,62.72,62.73,15800.0,44.9718,44.9718,44.8574,44.8646,15800.0
2005-07-19 15:20:00,62.72,62.72,62.55,62.59,25600.0,44.8574,44.8574,44.7358,44.7644,25600.0
2005-07-19 15:25:00,62.58,62.65,62.55,62.65,20900.0,44.7573,44.8073,44.7358,44.8073,20900.0
2005-07-19 15:30:00,62.66,62.68,62.61,62.62,12600.0,44.8145,44.8288,44.7787,44.7859,12600.0
2005-07-19 15:35:00,62.6,62.69,62.56,62.69,13300.0,44.7716,44.8359,44.743,44.8359,13300.0
2005-07-19 15:40:00,62.68,62.68,62.63,62.63,14100.0,44.8288,44.8288,44.793,44.793,14100.0
2005-07-19 15:45:00,62.64,62.66,62.6,62.63,23500.0,44.8002,44.8145,44.7716,44.793,23500.0
2005-07-19 15:50:00,62.62,62.64,62.54,62.6,25400.0,44.7859,44.8002,44.7287,44.7716,25400.0
2005-07-19 15:55:00,62.61,62.66,62.59,62.66,19800.0,44.7787,44.8145,44.7644,44.8145,19800.0
2005-07-20 09:30:00,62.46,62.6,62.36,62.5,12500.0,44.6714,44.7716,44.5999,44.7001,12500.0
2005-07-20 09:35:00,62.54,62.54,62.37,62.5,7200.0,44.7287,44.7287,44.6071,44.7001,7200.0
2005-07-20 09:40:00,62.5,62.57,62.5,62.51,2600.0,44.7001,44.7501,44.7001,44.7072,2600.0
2005-07-20 09:45:00,62.52,62.52,62.09,62.1,5200.0,44.7144,44.7144,44.4068,44.414,5200.0
2005-07-20 09:50:00,62.12,62.32,62.04,62.19,6000.0,44.4283,44.5713,44.3711,44.4783,6000.0
2005-07-20 09:55:00,62.17,62.34,62.16,62.24,6900.0,44.464,44.5856,44.4569,44.5141,6900.0
2005-07-20 10:00:00,62.36,62.4,62.13,62.13,6400.0,44.5999,44.6285,44.4354,44.4354,6400.0
2005-07-20 10:05:00,62.14,62.33,62.12,62.3,5300.0,44.4426,44.5785,44.4283,44.557,5300.0
2005-07-20 10:10:00,62.3,62.3,62.01,62.05,5800.0,44.557,44.557,44.3496,44.3782,5800.0
2005-07-20 10:15:00,62.01,62.02,61.9,61.93,7300.0,44.3496,44.3568,44.2709,44.2924,7300.0
2005-07-20 10:20:00,61.92,61.92,61.75,61.84,5800.0,44.2852,44.2852,44.1637,44.228,5800.0
2005-07-20 10:25:00,61.81,61.91,61.81,61.84,5300.0,44.2066,44.2781,44.2066,44.228,5300.0
2005-07-20 10:30:00,61.84,61.94,61.79,61.93,4800.0,44.228,44.2995,44.1923,44.2924,4800.0
2005-07-20 10:35:00,61.94,62.01,61.86,61.86,10500.0,44.2995,44.3496,44.2423,44.2423,10500.0
2005-07-20 10:40:00,61.89,62.05,61.87,62.04,5100.0,44.2638,44.3782,44.2495,44.3711,5100.0
2005-07-20 10:45:00,62.04,62.09,62.04,62.07,3800.0,44.3711,44.4068,44.3711,44.3925,3800.0
2005-07-20 10:50:00,62.06,62.17,62.05,62.15,7500.0,44.3854,44.464,44.3782,44.4497,7500.0
2005-07-20 10:55:00,62.17,62.17,61.98,62.03,2500.0,44.464,44.464,44.3281,44.3639,2500.0
2005-07-20 11:00:00,61.98,62.09,61.94,62.08,5700.0,44.3281,44.4068,44.2995,44.3997,5700.0
2005-07-20 11:05:00,62.09,62.14,62.07,62.1,5600.0,44.4068,44.4426,44.3925,44.414,5600.0
2005-07-20 11:10:00,62.03,62.2,62.03,62.2,5700.0,44.3639,44.4855,44.3639,44.4855,5700.0
2005-07-20 11:15:00,62.2,62.32,62.2,62.3,5000.0,44.4855,44.5713,44.4855,44.557,5000.0
2005-07-20 11:20:00,62.3,62.33,62.25,62.25,5500.0,44.557,44.5785,44.5213,44.5213,5500.0
2005-07-20 11:25:00,62.22,62.33,62.22,62.31,2900.0,44.4998,44.5785,44.4998,44.5642,2900.0
2005-07-20 11:30:00,62.32,62.41,62.32,62.4,3600.0,44.5713,44.6357,44.5713,44.6285,3600.0
2005-07-20 11:35:00,62.42,62.42,62.31,62.34,3700.0,44.6428,44.6428,44.5642,44.5856,3700.0
2005-07-20 11:40:00,62.34,62.37,62.3,62.32,7600.0,44.5856,44.6071,44.557,44.5713,7600.0
2005-07-20 11:45:00,62.32,62.32,62.22,62.24,3800.0,44.5713,44.5713,44.4998,44.5141,3800.0
2005-07-20 11:50:00,62.23,62.23,62.21,62.22,7400.0,44.5069,44.5069,44.4926,44.4998,7400.0
2005-07-20 11:55:00,62.22,62.24,62.13,62.17,5100.0,44.4998,44.5141,44.4354,44.464,5100.0
2005-07-20 12:00:00,62.18,62.29,62.18,62.24,7500.0,44.4712,44.5499,44.4712,44.5141,7500.0
2005-07-20 12:05:00,62.23,62.25,62.22,62.25,2700.0,44.5069,44.5213,44.4998,44.5213,2700.0
2005-07-20 12:10:00,62.25,62.25,62.22,62.22,4100.0,44.5213,44.5213,44.4998,44.4998,4100.0
2005-07-20 12:15:00,62.16,62.17,62.14,62.15,4600.0,44.4569,44.464,44.4426,44.4497,4600.0
2005-07-20 12:20:00,62.16,62.17,62.13,62.17,2700.0,44.4569,44.464,44.4354,44.464,2700.0
2005-07-20 12:25:00,62.16,62.16,62.05,62.07,3900.0,44.4569,44.4569,44.3782,44.3925,3900.0
2005-07-20 12:30:00,62.07,62.12,62.04,62.11,4800.0,44.3925,44.4283,44.3711,44.4211,4800.0
2005-07-20 12:35:00,62.11,62.15,62.11,62.12,4100.0,44.4211,44.4497,44.4211,44.4283,4100.0
2005-07-20 12:40:00,62.12,62.13,62.07,62.1,4200.0,44.4283,44.4354,44.3925,44.414,4200.0
2005-07-20 12:45:00,62.1,62.14,62.08,62.08,4700.0,44.414,44.4426,44.3997,44.3997,4700.0
2005-07-20 12:50:00,62.02,62.07,62.0,62.0,6600.0,44.3568,44.3925,44.3425,44.3425,6600.0
2005-07-20 12:55:00,62.03,62.06,62.03,62.04,3600.0,44.3639,44.3854,44.3639,44.3711,3600.0
2005-07-20 13:00:00,62.03,62.07,62.02,62.03,4400.0,44.3639,44.3925,44.3568,44.3639,4400.0
2005-07-20 13:05:00,61.99,62.07,61.99,62.06,3600.0,44.3353,44.3925,44.3353,44.3854,3600.0
2005-07-20 13:10:00,62.06,62.15,62.06,62.15,2600.0,44.3854,44.4497,44.3854,44.4497,2600.0
2005-07-20 13:15:00,62.16,62.3,62.16,62.3,3900.0,44.4569,44.557,44.4569,44.557,3900.0
2005-07-20 13:20:00,62.31,62.34,62.31,62.34,3000.0,44.5642,44.5856,44.5642,44.5856,3000.0
2005-07-20 13:25:00,62.34,62.38,62.3,62.3,4500.0,44.5856,44.6142,44.557,44.557,4500.0
2005-07-20 13:30:00,62.33,62.4,62.32,62.35,11600.0,44.5785,44.6285,44.5713,44.5928,11600.0
2005-07-20 13:35:00,62.36,62.47,62.33,62.4,11400.0,44.5999,44.6786,44.5785,44.6285,11400.0
2005-07-20 13:40:00,62.4,62.44,62.34,62.36,8300.0,44.6285,44.6571,44.5856,44.5999,8300.0
2005-07-20 13:45:00,62.35,62.35,62.33,62.33,2500.0,44.5928,44.5928,44.5785,44.5785,2500.0
2005-07-20 13:50:00,62.34,62.42,62.34,62.34,15000.0,44.5856,44.6428,44.5856,44.5856,15000.0
2005-07-20 13:55:00,62.3,62.33,62.25,62.33,4600.0,44.557,44.5785,44.5213,44.5785,4600.0
2005-07-20 14:00:00,62.34,62.35,62.33,62.34,3100.0,44.5856,44.5928,44.5785,44.5856,3100.0
2005-07-20 14:05:00,62.33,62.34,62.29,62.31,7700.0,44.5785,44.5856,44.5499,44.5642,7700.0
2005-07-20 14:10:00,62.31,62.33,62.3,62.31,3700.0,44.5642,44.5785,44.557,44.5642,3700.0
2005-07-20 14:15:00,62.31,62.32,62.31,62.32,3500.0,44.5642,44.5713,44.5642,44.5713,3500.0
2005-07-20 14:20:00,62.32,62.34,62.3,62.31,7900.0,44.5713,44.5856,44.557,44.5642,7900.0
2005-07-20 14:25:00,62.31,62.33,62.3,62.31,7100.0,44.5642,44.5785,44.557,44.5642,7100.0
2005-07-20 14:30:00,62.31,62.36,62.31,62.36,9700.0,44.5642,44.5999,44.5642,44.5999,9700.0
2005-07-20 14:35:00,62.37,62.4,62.36,62.38,7400.0,44.6071,44.6285,44.5999,44.6142,7400.0
2005-07-20 14:40:00,62.38,62.39,62.29,62.29,8600.0,44.6142,44.6214,44.5499,44.5499,8600.0
2005-07-20 14:45:00,62.3,62.37,62.3,62.37,8600.0,44.557,44.6071,44.557,44.6071,8600.0
2005-07-20 14:50:00,62.37,62.4,62.36,62.38,9200.0,44.6071,44.6285,44.5999,44.6142,9200.0
2005-07-20 14:55:00,62.4,62.45,62.39,62.45,10500.0,44.6285,44.6643,44.6214,44.6643,10500.0
2005-07-20 15:00:00,62.46,62.49,62.45,62.48,4200.0,44.6714,44.6929,44.6643,44.6857,4200.0
2005-07-20 15:05:00,62.47,62.48,62.34,62.45,19900.0,44.6786,44.6857,44.5856,44.6643,19900.0
2005-07-20 15:10:00,62.44,62.47,62.36,62.4,12900.0,44.6571,44.6786,44.5999,44.6285,12900.0
2005-07-20 15:15:00,62.39,62.42,62.37,62.42,9500.0,44.6214,44.6428,44.6071,44.6428,9500.0
2005-07-20 15:20:00,62.43,62.43,62.39,62.4,10300.0,44.65,44.65,44.6214,44.6285,10300.0
2005-07-20 15:25:00,62.39,62.44,62.39,62.42,5200.0,44.6214,44.6571,44.6214,44.6428,5200.0
2005-07-20 15:30:00,62.42,62.58,62.41,62.55,11600.0,44.6428,44.7573,44.6357,44.7358,11600.0
2005-07-20 15:35:00,62.56,62.68,62.56,62.67,10300.0,44.743,44.8288,44.743,44.8216,10300.0
2005-07-20 15:40:00,62.68,62.79,62.68,62.75,8400.0,44.8288,44.9075,44.8288,44.8789,8400.0
2005-07-20 15:45:00,62.75,62.76,62.67,62.72,5700.0,44.8789,44.886,44.8216,44.8574,5700.0
2005-07-20 15:50:00,62.73,62.77,62.71,62.75,9100.0,44.8646,44.8932,44.8502,44.8789,9100.0
2005-07-20 15:55:00,62.75,62.75,62.69,62.7,18900.0,44.8789,44.8789,44.8359,44.8431,18900.0
2005-07-21 09:30:00,62.92,62.92,62.5,62.5,8400.0,45.0004,45.0004,44.7001,44.7001,8400.0
2005-07-21 09:35:00,62.51,62.51,62.2,62.47,4900.0,44.7072,44.7072,44.4855,44.6786,4900.0
2005-07-21 09:40:00,62.33,62.5,62.33,62.5,3100.0,44.5785,44.7001,44.5785,44.7001,3100.0
2005-07-21 09:45:00,62.48,62.75,62.48,62.73,3900.0,44.6857,44.8789,44.6857,44.8646,3900.0
2005-07-21 09:50:00,62.76,62.76,62.57,62.67,5000.0,44.886,44.886,44.7501,44.8216,5000.0
2005-07-21 09:55:00,62.67,62.79,62.62,62.67,4400.0,44.8216,44.9075,44.7859,44.8216,4400.0
2005-07-21 10:00:00,62.67,62.67,62.55,62.55,6600.0,44.8216,44.8216,44.7358,44.7358,6600.0
2005-07-21 10:05:00,62.52,62.52,62.4,62.5,1900.0,44.7144,44.7144,44.6285,44.7001,1900.0
2005-07-21 10:10:00,62.5,62.51,62.41,62.42,4800.0,44.7001,44.7072,44.6357,44.6428,4800.0
2005-07-21 10:15:00,62.42,62.43,62.3,62.3,3200.0,44.6428,44.65,44.557,44.557,3200.0
2005-07-21 10:20:00,62.3,62.37,62.25,62.37,8200.0,44.557,44.6071,44.5213,44.6071,8200.0
2005-07-21 10:25:00,62.37,62.44,62.36,62.44,2900.0,44.6071,44.6571,44.5999,44.6571,2900.0
2005-07-21 10:30:00,62.45,62.45,62.37,62.39,2900.0,44.6643,44.6643,44.6071,44.6214,2900.0
2005-07-21 10:35:00,62.39,62.4,62.38,62.38,4900.0,44.6214,44.6285,44.6142,44.6142,4900.0
2005-07-21 10:40:00,62.3,62.3,62.2,62.2,7400.0,44.557,44.557,44.4855,44.4855,7400.0
2005-07-21 10:45:00,62.18,62.18,62.15,62.15,3200.0,44.4712,44.4712,44.4497,44.4497,3200.0
2005-07-21 10:50:00,62.17,62.17,62.06,62.06,7900.0,44.464,44.464,44.3854,44.3854,7900.0
2005-07-21 10:55:00,62.05,62.1,62.03,62.1,5200.0,44.3782,44.414,44.3639,44.414,5200.0
2005-07-21 11:00:00,62.1,62.15,62.09,62.15,4100.0,44.414,44.4497,44.4068,44.4497,4100.0
2005-07-21 11:05:00,62.15,62.25,62.14,62.25,5000.0,44.4497,44.5213,44.4426,44.5213,5000.0
2005-07-21 11:10:00,62.25,62.31,62.2,62.31,2600.0,44.5213,44.5642,44.4855,44.5642,2600.0
2005-07-21 11:15:00,62.31,62.42,62.28,62.3,8400.0,44.5642,44.6428,44.5427,44.557,8400.0
2005-07-21 11:20:00,62.28,62.34,62.24,62.34,4300.0,44.5427,44.5856,44.5141,44.5856,4300.0
2005-07-21 11:25:00,62.33,62.34,62.27,62.27,3300.0,44.5785,44.5856,44.5356,44.5356,3300.0
2005-07-21 11:30:00,62.27,62.27,62.19,62.19,1600.0,44.5356,44.5356,44.4783,44.4783,1600.0
2005-07-21 11:35:00,62.22,62.29,62.2,62.29,2000.0,44.4998,44.5499,44.4855,44.5499,2000.0
2005-07-21 11:40:00,62.29,62.3,62.28,62.3,1600.0,44.5499,44.557,44.5427,44.557,1600.0
2005-07-21 11:45:00,62.29,62.35,62.29,62.35,1300.0,44.5499,44.5928,44.5499,44.5928,1300.0
2005-07-21 11:50:00,62.4,62.43,62.39,62.43,2300.0,44.6285,44.65,44.6214,44.65,2300.0
2005-07-21 11:55:00,62.42,62.44,62.38,62.39,5100.0,44.6428,44.6571,44.6142,44.6214,5100.0
2005-07-21 12:00:00,62.39,62.42,62.36,62.36,6100.0,44.6214,44.6428,44.5999,44.5999,6100.0
2005-07-21 12:05:00,62.4,62.44,62.4,62.44,1700.0,44.6285,44.6571,44.6285,44.6571,1700.0
2005-07-21 12:10:00,62.44,62.48,62.41,62.47,2900.0,44.6571,44.6857,44.6357,44.6786,2900.0
2005-07-21 12:15:00,62.42,62.44,62.41,62.44,1900.0,44.6428,44.6571,44.6357,44.6571,1900.0
2005-07-21 12:20:00,62.44,62.49,62.43,62.49,3600.0,44.6571,44.6929,44.65,44.6929,3600.0
2005-07-21 12:25:00,62.49,62.61,62.47,62.61,6300.0,44.6929,44.7787,44.6786,44.7787,6300.0
2005-07-21 12:30:00,62.62,62.69,62.61,62.69,2900.0,44.7859,44.8359,44.7787,44.8359,2900.0
2005-07-21 12:35:00,62.71,62.76,62.67,62.73,2300.0,44.8502,44.886,44.8216,44.8646,2300.0
2005-07-21 12:40:00,62.75,62.76,62.68,62.71,2600.0,44.8789,44.886,44.8288,44.8502,2600.0
2005-07-21 12:45:00,62.71,62.83,62.71,62.81,3000.0,44.8502,44.9361,44.8502,44.9218,3000.0
2005-07-21 12:50:00,62.78,62.88,62.78,62.88,2600.0,44.9003,44.9718,44.9003,44.9718,2600.0
2005-07-21 12:55:00,62.88,62.92,62.85,62.91,2100.0,44.9718,45.0004,44.9504,44.9933,2100.0
2005-07-21 13:00:00,62.95,63.0,62.93,62.97,6800.0,45.0219,45.0577,45.0076,45.0362,6800.0
2005-07-21 13:05:00,62.97,62.97,62.9,62.9,2000.0,45.0362,45.0362,44.9861,44.9861,2000.0
2005-07-21 13:10:00,62.88,62.89,62.84,62.89,2800.0,44.9718,44.979,44.9432,44.979,2800.0
2005-07-21 13:15:00,62.89,62.92,62.86,62.89,4900.0,44.979,45.0004,44.9575,44.979,4900.0
2005-07-21 13:20:00,62.88,62.89,62.85,62.86,2600.0,44.9718,44.979,44.9504,44.9575,2600.0
2005-07-21 13:25:00,62.87,62.87,62.78,62.78,1400.0,44.9647,44.9647,44.9003,44.9003,1400.0
2005-07-21 13:30:00,62.78,62.95,62.78,62.86,4200.0,44.9003,45.0219,44.9003,44.9575,4200.0
2005-07-21 13:35:00,62.86,62.87,62.8,62.83,5900.0,44.9575,44.9647,44.9146,44.9361,5900.0
2005-07-21 13:40:00,62.82,62.83,62.82,62.82,700.0,44.9289,44.9361,44.9289,44.9289,700.0
2005-07-21 13:45:00,62.81,62.82,62.76,62.76,2300.0,44.9218,44.9289,44.886,44.886,2300.0
2005-07-21 13:50:00,62.75,62.75,62.7,62.74,4300.0,44.8789,44.8789,44.8431,44.8717,4300.0
2005-07-21 13:55:00,62.74,62.75,62.74,62.74,1600.0,44.8717,44.8789,44.8717,44.8717,1600.0
2005-07-21 14:00:00,62.74,62.77,62.71,62.71,3200.0,44.8717,44.8932,44.8502,44.8502,3200.0
2005-07-21 14:05:00,62.71,62.71,62.59,62.6,3100.0,44.8502,44.8502,44.7644,44.7716,3100.0
2005-07-21 14:10:00,62.62,62.67,62.62,62.67,2300.0,44.7859,44.8216,44.7859,44.8216,2300.0
2005-07-21 14:15:00,62.67,62.72,62.66,62.67,1800.0,44.8216,44.8574,44.8145,44.8216,1800.0
2005-07-21 14:20:00,62.66,62.7,62.66,62.7,1600.0,44.8145,44.8431,44.8145,44.8431,1600.0
2005-07-21 14:25:00,62.7,62.7,62.66,62.69,700.0,44.8431,44.8431,44.8145,44.8359,700.0
2005-07-21 14:30:00,62.63,62.63,62.49,62.49,3500.0,44.793,44.793,44.6929,44.6929,3500.0
2005-07-21 14:35:00,62.47,62.48,62.42,62.46,7700.0,44.6786,44.6857,44.6428,44.6714,7700.0
2005-07-21 14:40:00,62.45,62.56,62.45,62.56,3800.0,44.6643,44.743,44.6643,44.743,3800.0
2005-07-21 14:45:00,62.56,62.56,62.45,62.45,5900.0,44.743,44.743,44.6643,44.6643,5900.0
2005-07-21 14:50:00,62.44,62.44,62.37,62.37,8600.0,44.6571,44.6571,44.6071,44.6071,8600.0
2005-07-21 14:55:00,62.32,62.38,62.26,62.32,10300.0,44.5713,44.6142,44.5284,44.5713,10300.0
2005-07-21 15:00:00,62.32,62.42,62.32,62.4,5800.0,44.5713,44.6428,44.5713,44.6285,5800.0
2005-07-21 15:05:00,62.4,62.4,62.32,62.32,4100.0,44.6285,44.6285,44.5713,44.5713,4100.0
2005-07-21 15:10:00,62.3,62.44,62.3,62.43,8900.0,44.557,44.6571,44.557,44.65,8900.0
2005-07-21 15:15:00,62.43,62.44,62.4,62.43,7600.0,44.65,44.6571,44.6285,44.65,7600.0
2005-07-21 15:20:00,62.42,62.43,62.4,62.4,6300.0,44.6428,44.65,44.6285,44.6285,6300.0
2005-07-21 15:25:00,62.4,62.46,62.39,62.45,11500.0,44.6285,44.6714,44.6214,44.6643,11500.0
2005-07-21 15:30:00,62.44,62.45,62.4,62.4,34200.0,44.6571,44.6643,44.6285,44.6285,34200.0
2005-07-21 15:35:00,62.4,62.4,62.31,62.31,8700.0,44.6285,44.6285,44.5642,44.5642,8700.0
2005-07-21 15:40:00,62.29,62.31,62.28,62.28,6300.0,44.5499,44.5642,44.5427,44.5427,6300.0
2005-07-21 15:45:00,62.26,62.26,62.13,62.15,7600.0,44.5284,44.5284,44.4354,44.4497,7600.0
2005-07-21 15:50:00,62.15,62.16,62.05,62.08,26100.0,44.4497,44.4569,44.3782,44.3997,26100.0
2005-07-21 15:55:00,62.09,62.14,62.05,62.13,24300.0,44.4068,44.4426,44.3782,44.4354,24300.0
2005-07-22 09:30:00,62.3,62.36,62.25,62.25,5000.0,44.557,44.5999,44.5213,44.5213,5000.0
2005-07-22 09:35:00,62.25,62.37,62.25,62.29,1500.0,44.5213,44.6071,44.5213,44.5499,1500.0
2005-07-22 09:40:00,62.28,62.39,62.28,62.39,2800.0,44.5427,44.6214,44.5427,44.6214,2800.0
2005-07-22 09:45:00,62.39,62.68,62.39,62.67,3400.0,44.6214,44.8288,44.6214,44.8216,3400.0
2005-07-22 09:50:00,62.64,62.74,62.64,62.74,3800.0,44.8002,44.8717,44.8002,44.8717,3800.0
2005-07-22 09:55:00,62.74,62.74,62.48,62.57,3000.0,44.8717,44.8717,44.6857,44.7501,3000.0
2005-07-22 10:00:00,62.7,62.73,62.47,62.47,3800.0,44.8431,44.8646,44.6786,44.6786,3800.0
2005-07-22 10:05:00,62.57,62.59,62.56,62.57,9400.0,44.7501,44.7644,44.743,44.7501,9400.0
2005-07-22 10:10:00,62.57,62.58,62.56,62.56,3400.0,44.7501,44.7573,44.743,44.743,3400.0
2005-07-22 10:15:00,62.57,62.57,62.56,62.57,1600.0,44.7501,44.7501,44.743,44.7501,1600.0
2005-07-22 10:20:00,62.58,62.64,62.58,62.64,5000.0,44.7573,44.8002,44.7573,44.8002,5000.0
2005-07-22 10:25:00,62.64,62.68,62.64,62.68,1700.0,44.8002,44.8288,44.8002,44.8288,1700.0
2005-07-22 10:30:00,62.68,62.7,62.63,62.63,10800.0,44.8288,44.8431,44.793,44.793,10800.0
2005-07-22 10:35:00,62.63,62.64,62.55,62.61,14900.0,44.793,44.8002,44.7358,44.7787,14900.0
2005-07-22 10:40:00,62.62,62.64,62.5,62.51,3500.0,44.7859,44.8002,44.7001,44.7072,3500.0
2005-07-22 10:45:00,62.5,62.5,62.34,62.35,4100.0,44.7001,44.7001,44.5856,44.5928,4100.0
2005-07-22 10:50:00,62.35,62.37,62.34,62.34,1700.0,44.5928,44.6071,44.5856,44.5856,1700.0
2005-07-22 10:55:00,62.36,62.53,62.36,62.45,17700.0,44.5999,44.7215,44.5999,44.6643,17700.0
2005-07-22 11:00:00,62.45,62.45,62.43,62.45,1300.0,44.6643,44.6643,44.65,44.6643,1300.0
2005-07-22 11:05:00,62.5,62.56,62.5,62.55,2600.0,44.7001,44.743,44.7001,44.7358,2600.0
2005-07-22 11:10:00,62.57,62.57,62.52,62.55,1300.0,44.7501,44.7501,44.7144,44.7358,1300.0
2005-07-22 11:15:00,62.58,62.6,62.5,62.6,4000.0,44.7573,44.7716,44.7001,44.7716,4000.0
2005-07-22 11:20:00,62.56,62.59,62.45,62.51,3100.0,44.743,44.7644,44.6643,44.7072,3100.0
2005-07-22 11:25:00,62.5,62.5,62.44,62.47,2200.0,44.7001,44.7001,44.6571,44.6786,2200.0
2005-07-22 11:30:00,62.47,62.5,62.37,62.4,2800.0,44.6786,44.7001,44.6071,44.6285,2800.0
2005-07-22 11:35:00,62.38,62.38,62.26,62.26,3400.0,44.6142,44.6142,44.5284,44.5284,3400.0
2005-07-22 11:40:00,62.2,62.28,62.18,62.28,5800.0,44.4855,44.5427,44.4712,44.5427,5800.0
2005-07-22 11:45:00,62.28,62.28,62.23,62.23,4000.0,44.5427,44.5427,44.5069,44.5069,4000.0
2005-07-22 11:50:00,62.2,62.2,62.11,62.13,5400.0,44.4855,44.4855,44.4211,44.4354,5400.0
2005-07-22 11:55:00,62.14,62.15,62.12,62.15,1700.0,44.4426,44.4497,44.4283,44.4497,1700.0
2005-07-22 12:00:00,62.15,62.17,62.14,62.14,3000.0,44.4497,44.464,44.4426,44.4426,3000.0
2005-07-22 12:05:00,62.14,62.26,62.14,62.26,3400.0,44.4426,44.5284,44.4426,44.5284,3400.0
2005-07-22 12:10:00,62.23,62.24,62.21,62.22,1600.0,44.5069,44.5141,44.4926,44.4998,1600.0
2005-07-22 12:15:00,62.24,62.26,62.21,62.21,1300.0,44.5141,44.5284,44.4926,44.4926,1300.0
2005-07-22 12:20:00,62.21,62.23,62.19,62.19,700.0,44.4926,44.5069,44.4783,44.4783,700.0
2005-07-22 12:25:00,62.15,62.15,62.07,62.07,2500.0,44.4497,44.4497,44.3925,44.3925,2500.0
2005-07-22 12:30:00,62.09,62.16,62.09,62.16,2000.0,44.4068,44.4569,44.4068,44.4569,2000.0
2005-07-22 12:35:00,62.17,62.19,62.13,62.13,2600.0,44.464,44.4783,44.4354,44.4354,2600.0
2005-07-22 12:40:00,62.13,62.18,62.12,62.17,2300.0,44.4354,44.4712,44.4283,44.464,2300.0
2005-07-22 12:45:00,62.16,62.16,62.12,62.12,1500.0,44.4569,44.4569,44.4283,44.4283,1500.0
2005-07-22 12:50:00,62.12,62.15,62.12,62.12,2300.0,44.4283,44.4497,44.4283,44.4283,2300.0
2005-07-22 12:55:00,62.12,62.12,62.06,62.07,2000.0,44.4283,44.4283,44.3854,44.3925,2000.0
2005-07-22 13:00:00,62.07,62.14,62.06,62.14,2000.0,44.3925,44.4426,44.3854,44.4426,2000.0
2005-07-22 13:05:00,62.11,62.12,62.08,62.08,400.0,44.4211,44.4283,44.3997,44.3997,400.0
2005-07-22 13:10:00,62.08,62.13,62.07,62.13,1500.0,44.3997,44.4354,44.3925,44.4354,1500.0
2005-07-22 13:15:00,62.12,62.12,62.1,62.1,1400.0,44.4283,44.4283,44.414,44.414,1400.0
2005-07-22 13:20:00,62.1,62.1,62.06,62.06,2800.0,44.414,44.414,44.3854,44.3854,2800.0
2005-07-22 13:25:00,62.07,62.08,62.07,62.07,2000.0,44.3925,44.3997,44.3925,44.3925,2000.0
2005-07-22 13:30:00,62.08,62.09,62.08,62.08,1100.0,44.3997,44.4068,44.3997,44.3997,1100.0
2005-07-22 13:35:00,62.08,62.1,62.07,62.1,7200.0,44.3997,44.414,44.3925,44.414,7200.0
2005-07-22 13:40:00,62.12,62.12,62.08,62.08,1900.0,44.4283,44.4283,44.3997,44.3997,1900.0
2005-07-22 13:45:00,62.09,62.1,62.07,62.07,3000.0,44.4068,44.414,44.3925,44.3925,3000.0
2005-07-22 13:50:00,62.09,62.1,62.07,62.08,5800.0,44.4068,44.414,44.3925,44.3997,5800.0
2005-07-22 13:55:00,62.08,62.11,62.08,62.09,1500.0,44.3997,44.4211,44.3997,44.4068,1500.0
2005-07-22 14:00:00,62.08,62.09,62.06,62.06,3800.0,44.3997,44.4068,44.3854,44.3854,3800.0
2005-07-22 14:05:00,62.06,62.09,62.05,62.09,3400.0,44.3854,44.4068,44.3782,44.4068,3400.0
2005-07-22 14:10:00,62.09,62.1,62.07,62.07,2800.0,44.4068,44.414,44.3925,44.3925,2800.0
2005-07-22 14:15:00,62.08,62.13,62.08,62.11,3400.0,44.3997,44.4354,44.3997,44.4211,3400.0
2005-07-22 14:20:00,62.12,62.14,62.11,62.11,6100.0,44.4283,44.4426,44.4211,44.4211,6100.0
2005-07-22 14:25:00,62.12,62.12,62.09,62.1,1900.0,44.4283,44.4283,44.4068,44.414,1900.0
2005-07-22 14:30:00,62.07,62.08,62.04,62.08,5200.0,44.3925,44.3997,44.3711,44.3997,5200.0
2005-07-22 14:35:00,62.09,62.18,62.09,62.18,4300.0,44.4068,44.4712,44.4068,44.4712,4300.0
2005-07-22 14:40:00,62.17,62.27,62.17,62.24,5600.0,44.464,44.5356,44.464,44.5141,5600.0
2005-07-22 14:45:00,62.24,62.29,62.24,62.29,2400.0,44.5141,44.5499,44.5141,44.5499,2400.0
2005-07-22 14:50:00,62.29,62.36,62.28,62.34,7600.0,44.5499,44.5999,44.5427,44.5856,7600.0
2005-07-22 14:55:00,62.34,62.39,62.34,62.38,2700.0,44.5856,44.6214,44.5856,44.6142,2700.0
2005-07-22 15:00:00,62.38,62.38,62.3,62.31,3000.0,44.6142,44.6142,44.557,44.5642,3000.0
2005-07-22 15:05:00,62.31,62.35,62.3,62.3,5500.0,44.5642,44.5928,44.557,44.557,5500.0
2005-07-22 15:10:00,62.32,62.32,62.24,62.25,6500.0,44.5713,44.5713,44.5141,44.5213,6500.0
2005-07-22 15:15:00,62.25,62.31,62.25,62.29,7500.0,44.5213,44.5642,44.5213,44.5499,7500.0
2005-07-22 15:20:00,62.29,62.29,62.25,62.28,9200.0,44.5499,44.5499,44.5213,44.5427,9200.0
2005-07-22 15:25:00,62.29,62.45,62.29,62.44,4100.0,44.5499,44.6643,44.5499,44.6571,4100.0
2005-07-22 15:30:00,62.42,62.42,62.34,62.34,6000.0,44.6428,44.6428,44.5856,44.5856,6000.0
2005-07-22 15:35:00,62.34,62.38,62.34,62.35,9400.0,44.5856,44.6142,44.5856,44.5928,9400.0
2005-07-22 15:40:00,62.36,62.37,62.32,62.32,5800.0,44.5999,44.6071,44.5713,44.5713,5800.0
2005-07-22 15:45:00,62.32,62.33,62.32,62.32,9000.0,44.5713,44.5785,44.5713,44.5713,9000.0
2005-07-22 15:50:00,62.32,62.36,62.32,62.36,10700.0,44.5713,44.5999,44.5713,44.5999,10700.0
2005-07-22 15:55:00,62.36,62.37,62.35,62.35,9800.0,44.5999,44.6071,44.5928,44.5928,9800.0
2005-07-25 09:30:00,62.13,62.13,62.08,62.08,12000.0,44.4354,44.4354,44.3997,44.3997,12000.0
2005-07-25 09:35:00,62.16,62.16,62.09,62.09,2800.0,44.4569,44.4569,44.4068,44.4068,2800.0
2005-07-25 09:40:00,62.11,62.12,62.06,62.06,1800.0,44.4211,44.4283,44.3854,44.3854,1800.0
2005-07-25 09:45:00,62.06,62.08,62.03,62.08,3100.0,44.3854,44.3997,44.3639,44.3997,3100.0
2005-07-25 09:50:00,62.08,62.1,62.06,62.09,3900.0,44.3997,44.414,44.3854,44.4068,3900.0
2005-07-25 09:55:00,62.09,62.09,62.06,62.08,2900.0,44.4068,44.4068,44.3854,44.3997,2900.0
2005-07-25 10:00:00,62.11,62.18,62.11,62.18,5700.0,44.4211,44.4712,44.4211,44.4712,5700.0
2005-07-25 10:05:00,62.17,62.24,62.17,62.22,5000.0,44.464,44.5141,44.464,44.4998,5000.0
2005-07-25 10:10:00,62.24,62.29,62.19,62.2,3700.0,44.5141,44.5499,44.4783,44.4855,3700.0
2005-07-25 10:15:00,62.21,62.23,62.19,62.23,4800.0,44.4926,44.5069,44.4783,44.5069,4800.0
2005-07-25 10:20:00,62.21,62.23,62.2,62.23,2400.0,44.4926,44.5069,44.4855,44.5069,2400.0
2005-07-25 10:25:00,62.23,62.28,62.23,62.28,4100.0,44.5069,44.5427,44.5069,44.5427,4100.0
2005-07-25 10:30:00,62.24,62.24,62.15,62.2,3800.0,44.5141,44.5141,44.4497,44.4855,3800.0
2005-07-25 10:35:00,62.18,62.26,62.17,62.26,5100.0,44.4712,44.5284,44.464,44.5284,5100.0
2005-07-25 10:40:00,62.29,62.39,62.28,62.39,3200.0,44.5499,44.6214,44.5427,44.6214,3200.0
2005-07-25 10:45:00,62.37,62.4,62.35,62.4,2500.0,44.6071,44.6285,44.5928,44.6285,2500.0
2005-07-25 10:50:00,62.38,62.4,62.38,62.4,800.0,44.6142,44.6285,44.6142,44.6285,800.0
2005-07-25 10:55:00,62.4,62.47,62.4,62.46,2200.0,44.6285,44.6786,44.6285,44.6714,2200.0
2005-07-25 11:00:00,62.46,62.48,62.4,62.43,5100.0,44.6714,44.6857,44.6285,44.65,5100.0
2005-07-25 11:05:00,62.42,62.43,62.38,62.38,7300.0,44.6428,44.65,44.6142,44.6142,7300.0
2005-07-25 11:10:00,62.37,62.37,62.32,62.36,4300.0,44.6071,44.6071,44.5713,44.5999,4300.0
2005-07-25 11:15:00,62.37,62.37,62.31,62.31,2000.0,44.6071,44.6071,44.5642,44.5642,2000.0
2005-07-25 11:20:00,62.3,62.3,62.2,62.22,4100.0,44.557,44.557,44.4855,44.4998,4100.0
2005-07-25 11:25:00,62.22,62.22,62.16,62.19,2100.0,44.4998,44.4998,44.4569,44.4783,2100.0
2005-07-25 11:30:00,62.18,62.18,62.14,62.17,4800.0,44.4712,44.4712,44.4426,44.464,4800.0
2005-07-25 11:35:00,62.13,62.13,62.07,62.07,3700.0,44.4354,44.4354,44.3925,44.3925,3700.0
2005-07-25 11:40:00,62.07,62.08,62.01,62.08,4100.0,44.3925,44.3997,44.3496,44.3997,4100.0
2005-07-25 11:45:00,62.09,62.1,62.06,62.08,2800.0,44.4068,44.414,44.3854,44.3997,2800.0
2005-07-25 11:50:00,62.06,62.06,61.85,62.0,28200.0,44.3854,44.3854,44.2352,44.3425,28200.0
2005-07-25 11:55:00,61.94,62.06,61.93,62.06,7600.0,44.2995,44.3854,44.2924,44.3854,7600.0
2005-07-25 12:00:00,62.06,62.07,62.03,62.06,2100.0,44.3854,44.3925,44.3639,44.3854,2100.0
2005-07-25 12:05:00,62.03,62.06,62.01,62.05,3700.0,44.3639,44.3854,44.3496,44.3782,3700.0
2005-07-25 12:10:00,62.04,62.06,62.03,62.05,5400.0,44.3711,44.3854,44.3639,44.3782,5400.0
2005-07-25 12:15:00,62.06,62.07,62.02,62.02,1900.0,44.3854,44.3925,44.3568,44.3568,1900.0
2005-07-25 12:20:00,61.99,61.99,61.91,61.96,4400.0,44.3353,44.3353,44.2781,44.3138,4400.0
2005-07-25 12:25:00,61.94,61.95,61.9,61.93,3100.0,44.2995,44.3067,44.2709,44.2924,3100.0
2005-07-25 12:30:00,61.92,61.93,61.9,61.93,5500.0,44.2852,44.2924,44.2709,44.2924,5500.0
2005-07-25 12:35:00,61.93,61.95,61.92,61.92,4100.0,44.2924,44.3067,44.2852,44.2852,4100.0
2005-07-25 12:40:00,61.93,62.0,61.93,61.96,7000.0,44.2924,44.3425,44.2924,44.3138,7000.0
2005-07-25 12:45:00,61.96,61.96,61.92,61.92,2900.0,44.3138,44.3138,44.2852,44.2852,2900.0
2005-07-25 12:50:00,61.93,61.94,61.92,61.92,3200.0,44.2924,44.2995,44.2852,44.2852,3200.0
2005-07-25 12:55:00,61.93,62.01,61.93,61.97,5200.0,44.2924,44.3496,44.2924,44.321,5200.0
2005-07-25 13:00:00,61.96,61.98,61.94,61.98,3100.0,44.3138,44.3281,44.2995,44.3281,3100.0
2005-07-25 13:05:00,61.96,61.97,61.94,61.97,1600.0,44.3138,44.321,44.2995,44.321,1600.0
2005-07-25 13:10:00,61.96,62.02,61.96,62.0,2800.0,44.3138,44.3568,44.3138,44.3425,2800.0
2005-07-25 13:15:00,62.0,62.0,61.96,61.96,1700.0,44.3425,44.3425,44.3138,44.3138,1700.0
2005-07-25 13:20:00,61.96,62.02,61.96,62.02,2400.0,44.3138,44.3568,44.3138,44.3568,2400.0
2005-07-25 13:25:00,62.02,62.03,62.02,62.02,2500.0,44.3568,44.3639,44.3568,44.3568,2500.0
2005-07-25 13:30:00,62.02,62.05,62.02,62.03,3200.0,44.3568,44.3782,44.3568,44.3639,3200.0
2005-07-25 13:35:00,62.03,62.03,61.96,61.97,3500.0,44.3639,44.3639,44.3138,44.321,3500.0
2005-07-25 13:40:00,61.96,61.99,61.95,61.99,3300.0,44.3138,44.3353,44.3067,44.3353,3300.0
2005-07-25 13:45:00,62.0,62.02,61.96,61.99,4600.0,44.3425,44.3568,44.3138,44.3353,4600.0
2005-07-25 13:50:00,61.98,61.99,61.96,61.96,2900.0,44.3281,44.3353,44.3138,44.3138,2900.0
2005-07-25 13:55:00,61.96,61.96,61.95,61.96,5800.0,44.3138,44.3138,44.3067,44.3138,5800.0
2005-07-25 14:00:00,61.95,61.96,61.93,61.94,7300.0,44.3067,44.3138,44.2924,44.2995,7300.0
2005-07-25 14:05:00,61.94,61.96,61.93,61.96,6100.0,44.2995,44.3138,44.2924,44.3138,6100.0
2005-07-25 14:10:00,61.99,62.0,61.98,62.0,1300.0,44.3353,44.3425,44.3281,44.3425,1300.0
2005-07-25 14:15:00,62.02,62.04,62.0,62.03,4500.0,44.3568,44.3711,44.3425,44.3639,4500.0
2005-07-25 14:20:00,62.04,62.04,62.0,62.03,2400.0,44.3711,44.3711,44.3425,44.3639,2400.0
2005-07-25 14:25:00,62.03,62.03,61.95,61.96,2400.0,44.3639,44.3639,44.3067,44.3138,2400.0
2005-07-25 14:30:00,61.95,62.0,61.89,61.94,5400.0,44.3067,44.3425,44.2638,44.2995,5400.0
2005-07-25 14:35:00,61.9,61.9,61.81,61.82,5600.0,44.2709,44.2709,44.2066,44.2137,5600.0
2005-07-25 14:40:00,61.85,61.89,61.85,61.89,1200.0,44.2352,44.2638,44.2352,44.2638,1200.0
2005-07-25 14:45:00,61.89,61.93,61.89,61.92,2500.0,44.2638,44.2924,44.2638,44.2852,2500.0
2005-07-25 14:50:00,61.91,61.92,61.87,61.88,4300.0,44.2781,44.2852,44.2495,44.2566,4300.0
2005-07-25 14:55:00,61.89,61.91,61.82,61.85,5300.0,44.2638,44.2781,44.2137,44.2352,5300.0
2005-07-25 15:00:00,61.83,61.84,61.81,61.81,5700.0,44.2209,44.228,44.2066,44.2066,5700.0
2005-07-25 15:05:00,61.81,61.82,61.76,61.76,16800.0,44.2066,44.2137,44.1708,44.1708,16800.0
2005-07-25 15:10:00,61.75,61.79,61.75,61.75,3300.0,44.1637,44.1923,44.1637,44.1637,3300.0
2005-07-25 15:15:00,61.75,61.8,61.7,61.7,6400.0,44.1637,44.1994,44.1279,44.1279,6400.0
2005-07-25 15:20:00,61.7,61.73,61.7,61.72,9100.0,44.1279,44.1493,44.1279,44.1422,9100.0
2005-07-25 15:25:00,61.7,61.72,61.7,61.72,7200.0,44.1279,44.1422,44.1279,44.1422,7200.0
2005-07-25 15:30:00,61.71,61.74,61.62,61.66,15000.0,44.135,44.1565,44.0707,44.0993,15000.0
2005-07-25 15:35:00,61.7,61.73,61.67,61.73,4600.0,44.1279,44.1493,44.1064,44.1493,4600.0
2005-07-25 15:40:00,61.74,61.76,61.72,61.75,6300.0,44.1565,44.1708,44.1422,44.1637,6300.0
2005-07-25 15:45:00,61.75,61.8,61.74,61.78,10500.0,44.1637,44.1994,44.1565,44.1851,10500.0
2005-07-25 15:50:00,61.79,61.91,61.79,61.9,15500.0,44.1923,44.2781,44.1923,44.2709,15500.0
2005-07-25 15:55:00,61.91,61.97,61.82,61.85,19600.0,44.2781,44.321,44.2137,44.2352,19600.0
2005-07-26 09:30:00,61.91,62.0,61.83,61.83,5200.0,44.2781,44.3425,44.2209,44.2209,5200.0
2005-07-26 09:35:00,61.83,61.83,61.8,61.8,1600.0,44.2209,44.2209,44.1994,44.1994,1600.0
2005-07-26 09:40:00,61.8,62.06,61.73,62.06,2600.0,44.1994,44.3854,44.1493,44.3854,2600.0
2005-07-26 09:45:00,62.06,62.07,62.02,62.07,1200.0,44.3854,44.3925,44.3568,44.3925,1200.0
2005-07-26 09:50:00,62.07,62.1,61.94,62.02,3100.0,44.3925,44.414,44.2995,44.3568,3100.0
2005-07-26 09:55:00,62.05,62.3,62.02,62.3,3800.0,44.3782,44.557,44.3568,44.557,3800.0
2005-07-26 10:00:00,62.3,62.3,62.18,62.19,5100.0,44.557,44.557,44.4712,44.4783,5100.0
2005-07-26 10:05:00,62.18,62.25,62.18,62.25,4300.0,44.4712,44.5213,44.4712,44.5213,4300.0
2005-07-26 10:10:00,62.25,62.3,62.21,62.21,5100.0,44.5213,44.557,44.4926,44.4926,5100.0
2005-07-26 10:15:00,62.22,62.24,62.21,62.23,1300.0,44.4998,44.5141,44.4926,44.5069,1300.0
2005-07-26 10:20:00,62.25,62.25,62.17,62.25,4900.0,44.5213,44.5213,44.464,44.5213,4900.0
2005-07-26 10:25:00,62.25,62.25,62.17,62.17,4700.0,44.5213,44.5213,44.464,44.464,4700.0
2005-07-26 10:30:00,62.17,62.2,62.17,62.19,7000.0,44.464,44.4855,44.464,44.4783,7000.0
2005-07-26 10:35:00,62.18,62.18,62.05,62.06,2700.0,44.4712,44.4712,44.3782,44.3854,2700.0
2005-07-26 10:40:00,62.04,62.05,62.0,62.0,1100.0,44.3711,44.3782,44.3425,44.3425,1100.0
2005-07-26 10:45:00,62.0,62.0,61.93,61.93,1500.0,44.3425,44.3425,44.2924,44.2924,1500.0
2005-07-26 10:50:00,61.92,61.97,61.91,61.91,5600.0,44.2852,44.321,44.2781,44.2781,5600.0
2005-07-26 10:55:00,61.87,61.9,61.85,61.89,3100.0,44.2495,44.2709,44.2352,44.2638,3100.0
2005-07-26 11:00:00,61.91,61.91,61.87,61.88,6600.0,44.2781,44.2781,44.2495,44.2566,6600.0
2005-07-26 11:05:00,61.86,61.87,61.85,61.86,1400.0,44.2423,44.2495,44.2352,44.2423,1400.0
2005-07-26 11:10:00,61.9,61.9,61.86,61.9,500.0,44.2709,44.2709,44.2423,44.2709,500.0
2005-07-26 11:15:00,61.89,61.95,61.89,61.94,1700.0,44.2638,44.3067,44.2638,44.2995,1700.0
2005-07-26 11:20:00,61.93,61.94,61.92,61.92,1300.0,44.2924,44.2995,44.2852,44.2852,1300.0
2005-07-26 11:25:00,61.9,61.9,61.86,61.86,700.0,44.2709,44.2709,44.2423,44.2423,700.0
2005-07-26 11:30:00,61.87,61.88,61.85,61.88,2800.0,44.2495,44.2566,44.2352,44.2566,2800.0
2005-07-26 11:35:00,61.87,61.94,61.87,61.94,2300.0,44.2495,44.2995,44.2495,44.2995,2300.0
2005-07-26 11:40:00,61.95,61.95,61.84,61.84,1500.0,44.3067,44.3067,44.228,44.228,1500.0
2005-07-26 11:45:00,61.85,61.87,61.85,61.87,600.0,44.2352,44.2495,44.2352,44.2495,600.0
2005-07-26 11:50:00,61.86,61.89,61.86,61.89,1300.0,44.2423,44.2638,44.2423,44.2638,1300.0
2005-07-26 11:55:00,61.9,62.0,61.88,62.0,2800.0,44.2709,44.3425,44.2566,44.3425,2800.0
2005-07-26 12:00:00,61.98,61.98,61.9,61.9,1300.0,44.3281,44.3281,44.2709,44.2709,1300.0
2005-07-26 12:05:00,61.88,61.9,61.84,61.9,2800.0,44.2566,44.2709,44.228,44.2709,2800.0
2005-07-26 12:10:00,61.9,61.9,61.83,61.85,1600.0,44.2709,44.2709,44.2209,44.2352,1600.0
2005-07-26 12:15:00,61.83,61.85,61.82,61.84,3700.0,44.2209,44.2352,44.2137,44.228,3700.0
2005-07-26 12:20:00,61.86,61.87,61.86,61.87,21400.0,44.2423,44.2495,44.2423,44.2495,21400.0
2005-07-26 12:25:00,61.87,61.87,61.81,61.84,2200.0,44.2495,44.2495,44.2066,44.228,2200.0
2005-07-26 12:30:00,61.83,61.86,61.82,61.86,1300.0,44.2209,44.2423,44.2137,44.2423,1300.0
2005-07-26 12:35:00,61.86,61.86,61.83,61.86,1100.0,44.2423,44.2423,44.2209,44.2423,1100.0
2005-07-26 12:40:00,61.83,61.85,61.83,61.85,400.0,44.2209,44.2352,44.2209,44.2352,400.0
2005-07-26 12:45:00,61.85,61.89,61.85,61.87,2100.0,44.2352,44.2638,44.2352,44.2495,2100.0
2005-07-26 12:50:00,61.88,61.92,61.84,61.92,1000.0,44.2566,44.2852,44.228,44.2852,1000.0
2005-07-26 12:55:00,61.92,61.92,61.87,61.87,400.0,44.2852,44.2852,44.2495,44.2495,400.0
2005-07-26 13:00:00,61.9,61.9,61.86,61.9,1200.0,44.2709,44.2709,44.2423,44.2709,1200.0
2005-07-26 13:05:00,61.87,61.87,61.85,61.85,600.0,44.2495,44.2495,44.2352,44.2352,600.0
2005-07-26 13:10:00,61.85,61.92,61.85,61.92,1200.0,44.2352,44.2852,44.2352,44.2852,1200.0
2005-07-26 13:15:00,61.91,61.93,61.89,61.92,800.0,44.2781,44.2924,44.2638,44.2852,800.0
2005-07-26 13:20:00,61.89,61.9,61.89,61.89,900.0,44.2638,44.2709,44.2638,44.2638,900.0
2005-07-26 13:25:00,61.86,61.87,61.85,61.85,1400.0,44.2423,44.2495,44.2352,44.2352,1400.0
2005-07-26 13:30:00,61.84,61.86,61.82,61.86,1600.0,44.228,44.2423,44.2137,44.2423,1600.0
2005-07-26 13:35:00,61.86,61.87,61.83,61.86,800.0,44.2423,44.2495,44.2209,44.2423,800.0
2005-07-26 13:40:00,61.86,61.93,61.85,61.93,1700.0,44.2423,44.2924,44.2352,44.2924,1700.0
2005-07-26 13:45:00,61.94,62.0,61.94,61.98,2000.0,44.2995,44.3425,44.2995,44.3281,2000.0
2005-07-26 13:50:00,61.91,61.97,61.9,61.96,1800.0,44.2781,44.321,44.2709,44.3138,1800.0
2005-07-26 13:55:00,61.92,61.94,61.9,61.94,2300.0,44.2852,44.2995,44.2709,44.2995,2300.0
2005-07-26 14:00:00,61.95,62.02,61.95,62.01,6900.0,44.3067,44.3568,44.3067,44.3496,6900.0
2005-07-26 14:05:00,62.0,62.01,61.95,61.99,2600.0,44.3425,44.3496,44.3067,44.3353,2600.0
2005-07-26 14:10:00,62.0,62.18,62.0,62.07,6400.0,44.3425,44.4712,44.3425,44.3925,6400.0
2005-07-26 14:15:00,62.02,62.04,62.02,62.04,1200.0,44.3568,44.3711,44.3568,44.3711,1200.0
2005-07-26 14:20:00,62.03,62.07,62.02,62.02,2300.0,44.3639,44.3925,44.3568,44.3568,2300.0
2005-07-26 14:25:00,62.02,62.06,62.0,62.01,2100.0,44.3568,44.3854,44.3425,44.3496,2100.0
2005-07-26 14:30:00,61.99,62.0,61.97,62.0,1900.0,44.3353,44.3425,44.321,44.3425,1900.0
2005-07-26 14:35:00,61.98,62.0,61.97,62.0,1100.0,44.3281,44.3425,44.321,44.3425,1100.0
2005-07-26 14:40:00,61.98,62.01,61.98,62.01,3200.0,44.3281,44.3496,44.3281,44.3496,3200.0
2005-07-26 14:45:00,62.01,62.07,61.98,62.07,4000.0,44.3496,44.3925,44.3281,44.3925,4000.0
2005-07-26 14:50:00,62.07,62.07,62.03,62.04,3300.0,44.3925,44.3925,44.3639,44.3711,3300.0
2005-07-26 14:55:00,62.04,62.06,62.04,62.04,3800.0,44.3711,44.3854,44.3711,44.3711,3800.0
2005-07-26 15:00:00,62.02,62.04,61.97,62.0,12600.0,44.3568,44.3711,44.321,44.3425,12600.0
2005-07-26 15:05:00,62.03,62.04,61.99,62.01,5500.0,44.3639,44.3711,44.3353,44.3496,5500.0
2005-07-26 15:10:00,62.02,62.12,62.02,62.09,7100.0,44.3568,44.4283,44.3568,44.4068,7100.0
2005-07-26 15:15:00,62.09,62.24,62.09,62.21,10600.0,44.4068,44.5141,44.4068,44.4926,10600.0
2005-07-26 15:20:00,62.21,62.21,62.18,62.21,7100.0,44.4926,44.4926,44.4712,44.4926,7100.0
2005-07-26 15:25:00,62.21,62.23,62.15,62.17,7200.0,44.4926,44.5069,44.4497,44.464,7200.0
2005-07-26 15:30:00,62.17,62.19,62.12,62.16,6700.0,44.464,44.4783,44.4283,44.4569,6700.0
2005-07-26 15:35:00,62.15,62.19,62.14,62.18,8900.0,44.4497,44.4783,44.4426,44.4712,8900.0
2005-07-26 15:40:00,62.18,62.18,62.02,62.02,6400.0,44.4712,44.4712,44.3568,44.3568,6400.0
2005-07-26 15:45:00,62.03,62.1,62.02,62.1,7200.0,44.3639,44.414,44.3568,44.414,7200.0
2005-07-26 15:50:00,62.08,62.11,61.97,61.97,12200.0,44.3997,44.4211,44.321,44.321,12200.0
2005-07-26 15:55:00,61.98,62.0,61.97,62.0,12900.0,44.3281,44.3425,44.321,44.3425,12900.0
2005-07-27 09:30:00,62.15,62.15,62.05,62.05,5200.0,44.4497,44.4497,44.3782,44.3782,5200.0
2005-07-27 09:35:00,62.0,62.04,62.0,62.0,500.0,44.3425,44.3711,44.3425,44.3425,500.0
2005-07-27 09:40:00,61.99,62.2,61.98,62.13,8100.0,44.3353,44.4855,44.3281,44.4354,8100.0
2005-07-27 09:45:00,62.19,62.22,62.15,62.19,5400.0,44.4783,44.4998,44.4497,44.4783,5400.0
2005-07-27 09:50:00,62.19,62.3,62.19,62.24,11600.0,44.4783,44.557,44.4783,44.5141,11600.0
2005-07-27 09:55:00,62.24,62.3,62.23,62.27,8800.0,44.5141,44.557,44.5069,44.5356,8800.0
2005-07-27 10:00:00,62.27,62.3,62.15,62.15,6500.0,44.5356,44.557,44.4497,44.4497,6500.0
2005-07-27 10:05:00,62.16,62.18,62.14,62.14,3100.0,44.4569,44.4712,44.4426,44.4426,3100.0
2005-07-27 10:10:00,62.13,62.13,62.05,62.1,9500.0,44.4354,44.4354,44.3782,44.414,9500.0
2005-07-27 10:15:00,62.05,62.08,62.0,62.0,8700.0,44.3782,44.3997,44.3425,44.3425,8700.0
2005-07-27 10:20:00,62.02,62.04,62.0,62.0,5100.0,44.3568,44.3711,44.3425,44.3425,5100.0
2005-07-27 10:25:00,62.0,62.03,61.94,61.94,4300.0,44.3425,44.3639,44.2995,44.2995,4300.0
2005-07-27 10:30:00,61.94,62.0,61.94,61.98,4000.0,44.2995,44.3425,44.2995,44.3281,4000.0
2005-07-27 10:35:00,61.98,62.05,61.98,62.05,3400.0,44.3281,44.3782,44.3281,44.3782,3400.0
2005-07-27 10:40:00,62.02,62.15,62.01,62.15,7700.0,44.3568,44.4497,44.3496,44.4497,7700.0
2005-07-27 10:45:00,62.17,62.18,62.04,62.04,4000.0,44.464,44.4712,44.3711,44.3711,4000.0
2005-07-27 10:50:00,62.06,62.08,61.97,61.98,5200.0,44.3854,44.3997,44.321,44.3281,5200.0
2005-07-27 10:55:00,61.94,61.99,61.93,61.99,800.0,44.2995,44.3353,44.2924,44.3353,800.0
2005-07-27 11:00:00,61.97,62.01,61.97,61.99,4000.0,44.321,44.3496,44.321,44.3353,4000.0
2005-07-27 11:05:00,61.93,61.99,61.93,61.99,700.0,44.2924,44.3353,44.2924,44.3353,700.0
2005-07-27 11:10:00,61.98,61.99,61.93,61.99,1700.0,44.3281,44.3353,44.2924,44.3353,1700.0
2005-07-27 11:15:00,62.0,62.0,61.93,61.93,1600.0,44.3425,44.3425,44.2924,44.2924,1600.0
2005-07-27 11:20:00,61.95,61.95,61.92,61.94,1500.0,44.3067,44.3067,44.2852,44.2995,1500.0
2005-07-27 11:25:00,61.95,61.95,61.9,61.9,3300.0,44.3067,44.3067,44.2709,44.2709,3300.0
2005-07-27 11:30:00,61.9,61.9,61.87,61.87,1900.0,44.2709,44.2709,44.2495,44.2495,1900.0
2005-07-27 11:35:00,61.88,61.91,61.88,61.91,2700.0,44.2566,44.2781,44.2566,44.2781,2700.0
2005-07-27 11:40:00,61.9,61.9,61.89,61.89,400.0,44.2709,44.2709,44.2638,44.2638,400.0
2005-07-27 11:45:00,61.9,61.91,61.87,61.91,1600.0,44.2709,44.2781,44.2495,44.2781,1600.0
2005-07-27 11:50:00,61.91,61.92,61.86,61.89,4600.0,44.2781,44.2852,44.2423,44.2638,4600.0
2005-07-27 11:55:00,61.92,62.0,61.92,61.98,6600.0,44.2852,44.3425,44.2852,44.3281,6600.0
2005-07-27 12:00:00,61.99,62.05,61.98,62.0,2600.0,44.3353,44.3782,44.3281,44.3425,2600.0
2005-07-27 12:05:00,62.0,62.08,62.0,62.08,5700.0,44.3425,44.3997,44.3425,44.3997,5700.0
2005-07-27 12:10:00,62.08,62.08,62.06,62.06,4100.0,44.3997,44.3997,44.3854,44.3854,4100.0
2005-07-27 12:15:00,62.06,62.14,62.04,62.1,10200.0,44.3854,44.4426,44.3711,44.414,10200.0
2005-07-27 12:20:00,62.06,62.1,62.06,62.09,1200.0,44.3854,44.414,44.3854,44.4068,1200.0
2005-07-27 12:25:00,62.09,62.09,62.0,62.02,1200.0,44.4068,44.4068,44.3425,44.3568,1200.0
2005-07-27 12:30:00,61.99,62.01,61.95,61.96,2100.0,44.3353,44.3496,44.3067,44.3138,2100.0
2005-07-27 12:35:00,61.97,61.97,61.93,61.95,17900.0,44.321,44.321,44.2924,44.3067,17900.0
2005-07-27 12:40:00,61.93,61.95,61.91,61.91,2000.0,44.2924,44.3067,44.2781,44.2781,2000.0
2005-07-27 12:45:00,61.91,61.91,61.89,61.89,800.0,44.2781,44.2781,44.2638,44.2638,800.0
2005-07-27 12:50:00,61.89,61.94,61.89,61.94,2500.0,44.2638,44.2995,44.2638,44.2995,2500.0
2005-07-27 12:55:00,61.9,61.9,61.89,61.89,1200.0,44.2709,44.2709,44.2638,44.2638,1200.0
2005-07-27 13:00:00,61.9,61.9,61.86,61.87,700.0,44.2709,44.2709,44.2423,44.2495,700.0
2005-07-27 13:05:00,61.87,61.9,61.85,61.89,2300.0,44.2495,44.2709,44.2352,44.2638,2300.0
2005-07-27 13:10:00,61.91,61.93,61.9,61.92,2200.0,44.2781,44.2924,44.2709,44.2852,2200.0
2005-07-27 13:15:00,61.92,61.92,61.9,61.9,1900.0,44.2852,44.2852,44.2709,44.2709,1900.0
2005-07-27 13:20:00,61.88,61.91,61.87,61.91,1500.0,44.2566,44.2781,44.2495,44.2781,1500.0
2005-07-27 13:25:00,61.9,61.91,61.89,61.91,1900.0,44.2709,44.2781,44.2638,44.2781,1900.0
2005-07-27 13:30:00,61.86,61.89,61.86,61.89,500.0,44.2423,44.2638,44.2423,44.2638,500.0
2005-07-27 13:35:00,61.9,61.93,61.88,61.89,2600.0,44.2709,44.2924,44.2566,44.2638,2600.0
2005-07-27 13:40:00,61.93,61.93,61.89,61.89,500.0,44.2924,44.2924,44.2638,44.2638,500.0
2005-07-27 13:45:00,61.94,61.96,61.91,61.91,2200.0,44.2995,44.3138,44.2781,44.2781,2200.0
2005-07-27 13:50:00,61.93,62.01,61.93,61.98,9500.0,44.2924,44.3496,44.2924,44.3281,9500.0
2005-07-27 13:55:00,61.97,62.08,61.96,62.05,5700.0,44.321,44.3997,44.3138,44.3782,5700.0
2005-07-27 14:00:00,62.05,62.11,62.05,62.11,3100.0,44.3782,44.4211,44.3782,44.4211,3100.0
2005-07-27 14:05:00,62.11,62.12,62.04,62.1,6700.0,44.4211,44.4283,44.3711,44.414,6700.0
2005-07-27 14:10:00,62.1,62.27,62.08,62.19,3300.0,44.414,44.5356,44.3997,44.4783,3300.0
2005-07-27 14:15:00,62.22,62.24,62.16,62.23,4000.0,44.4998,44.5141,44.4569,44.5069,4000.0
2005-07-27 14:20:00,62.23,62.35,62.23,62.3,4800.0,44.5069,44.5928,44.5069,44.557,4800.0
2005-07-27 14:25:00,62.25,62.28,62.24,62.26,3200.0,44.5213,44.5427,44.5141,44.5284,3200.0
2005-07-27 14:30:00,62.25,62.32,62.25,62.28,3000.0,44.5213,44.5713,44.5213,44.5427,3000.0
2005-07-27 14:35:00,62.31,62.34,62.31,62.34,3300.0,44.5642,44.5856,44.5642,44.5856,3300.0
2005-07-27 14:40:00,62.3,62.32,62.27,62.3,3200.0,44.557,44.5713,44.5356,44.557,3200.0
2005-07-27 14:45:00,62.29,62.29,62.25,62.27,3300.0,44.5499,44.5499,44.5213,44.5356,3300.0
2005-07-27 14:50:00,62.27,62.37,62.26,62.37,2700.0,44.5356,44.6071,44.5284,44.6071,2700.0
2005-07-27 14:55:00,62.4,62.43,62.35,62.36,4600.0,44.6285,44.65,44.5928,44.5999,4600.0
2005-07-27 15:00:00,62.35,62.35,62.25,62.27,4300.0,44.5928,44.5928,44.5213,44.5356,4300.0
2005-07-27 15:05:00,62.27,62.33,62.27,62.29,28400.0,44.5356,44.5785,44.5356,44.5499,28400.0
2005-07-27 15:10:00,62.29,62.34,62.27,62.29,3800.0,44.5499,44.5856,44.5356,44.5499,3800.0
2005-07-27 15:15:00,62.28,62.28,62.21,62.21,3100.0,44.5427,44.5427,44.4926,44.4926,3100.0
2005-07-27 15:20:00,62.22,62.35,62.2,62.32,9700.0,44.4998,44.5928,44.4855,44.5713,9700.0
2005-07-27 15:25:00,62.32,62.39,62.27,62.39,3700.0,44.5713,44.6214,44.5356,44.6214,3700.0
2005-07-27 15:30:00,62.36,62.39,62.32,62.34,6400.0,44.5999,44.6214,44.5713,44.5856,6400.0
2005-07-27 15:35:00,62.33,62.4,62.31,62.4,5800.0,44.5785,44.6285,44.5642,44.6285,5800.0
2005-07-27 15:40:00,62.4,62.43,62.37,62.43,6400.0,44.6285,44.65,44.6071,44.65,6400.0
2005-07-27 15:45:00,62.41,62.47,62.4,62.46,4100.0,44.6357,44.6786,44.6285,44.6714,4100.0
2005-07-27 15:50:00,62.45,62.47,62.45,62.45,5200.0,44.6643,44.6786,44.6643,44.6643,5200.0
2005-07-27 15:55:00,62.47,62.54,62.45,62.52,11700.0,44.6786,44.7287,44.6643,44.7144,11700.0
2005-07-28 09:35:00,62.4,62.46,62.4,62.46,10500.0,44.6285,44.6714,44.6285,44.6714,10500.0
2005-07-28 09:40:00,62.55,62.65,62.44,62.65,5100.0,44.7358,44.8073,44.6571,44.8073,5100.0
2005-07-28 09:45:00,62.65,62.77,62.64,62.77,8700.0,44.8073,44.8932,44.8002,44.8932,8700.0
2005-07-28 09:50:00,62.74,62.74,62.62,62.64,3800.0,44.8717,44.8717,44.7859,44.8002,3800.0
2005-07-28 09:55:00,62.65,62.71,62.65,62.66,2200.0,44.8073,44.8502,44.8073,44.8145,2200.0
2005-07-28 10:00:00,62.66,62.66,62.59,62.62,2700.0,44.8145,44.8145,44.7644,44.7859,2700.0
2005-07-28 10:05:00,62.65,62.67,62.49,62.57,6900.0,44.8073,44.8216,44.6929,44.7501,6900.0
2005-07-28 10:10:00,62.52,62.52,62.42,62.42,1800.0,44.7144,44.7144,44.6428,44.6428,1800.0
2005-07-28 10:15:00,62.42,62.42,62.36,62.37,4900.0,44.6428,44.6428,44.5999,44.6071,4900.0
2005-07-28 10:20:00,62.37,62.38,62.31,62.31,8200.0,44.6071,44.6142,44.5642,44.5642,8200.0
2005-07-28 10:25:00,62.34,62.4,62.3,62.39,3900.0,44.5856,44.6285,44.557,44.6214,3900.0
2005-07-28 10:30:00,62.37,62.5,62.36,62.5,10500.0,44.6071,44.7001,44.5999,44.7001,10500.0
2005-07-28 10:35:00,62.5,62.51,62.48,62.51,5800.0,44.7001,44.7072,44.6857,44.7072,5800.0
2005-07-28 10:40:00,62.51,62.58,62.48,62.48,8200.0,44.7072,44.7573,44.6857,44.6857,8200.0
2005-07-28 10:45:00,62.48,62.48,62.45,62.46,1200.0,44.6857,44.6857,44.6643,44.6714,1200.0
2005-07-28 10:50:00,62.43,62.45,62.37,62.4,5200.0,44.65,44.6643,44.6071,44.6285,5200.0
2005-07-28 10:55:00,62.4,62.4,62.34,62.35,3700.0,44.6285,44.6285,44.5856,44.5928,3700.0
2005-07-28 11:00:00,62.34,62.5,62.3,62.45,17100.0,44.5856,44.7001,44.557,44.6643,17100.0
2005-07-28 11:05:00,62.42,62.44,62.4,62.4,4100.0,44.6428,44.6571,44.6285,44.6285,4100.0
2005-07-28 11:10:00,62.39,62.39,62.32,62.34,7500.0,44.6214,44.6214,44.5713,44.5856,7500.0
2005-07-28 11:15:00,62.34,62.43,62.34,62.4,3100.0,44.5856,44.65,44.5856,44.6285,3100.0
2005-07-28 11:20:00,62.41,62.44,62.39,62.39,2600.0,44.6357,44.6571,44.6214,44.6214,2600.0
2005-07-28 11:25:00,62.4,62.46,62.39,62.42,2100.0,44.6285,44.6714,44.6214,44.6428,2100.0
2005-07-28 11:30:00,62.49,62.54,62.49,62.54,1100.0,44.6929,44.7287,44.6929,44.7287,1100.0
2005-07-28 11:35:00,62.56,62.56,62.46,62.47,9200.0,44.743,44.743,44.6714,44.6786,9200.0
2005-07-28 11:40:00,62.45,62.55,62.45,62.54,6600.0,44.6643,44.7358,44.6643,44.7287,6600.0
2005-07-28 11:45:00,62.52,62.53,62.48,62.52,3800.0,44.7144,44.7215,44.6857,44.7144,3800.0
2005-07-28 11:50:00,62.53,62.53,62.49,62.49,4500.0,44.7215,44.7215,44.6929,44.6929,4500.0
2005-07-28 11:55:00,62.5,62.52,62.49,62.49,4000.0,44.7001,44.7144,44.6929,44.6929,4000.0
2005-07-28 12:00:00,62.5,62.51,62.49,62.5,5600.0,44.7001,44.7072,44.6929,44.7001,5600.0
2005-07-28 12:05:00,62.5,62.5,62.45,62.46,2800.0,44.7001,44.7001,44.6643,44.6714,2800.0
2005-07-28 12:10:00,62.47,62.51,62.47,62.51,1900.0,44.6786,44.7072,44.6786,44.7072,1900.0
2005-07-28 12:15:00,62.5,62.5,62.42,62.42,5600.0,44.7001,44.7001,44.6428,44.6428,5600.0
2005-07-28 12:20:00,62.41,62.42,62.38,62.4,3300.0,44.6357,44.6428,44.6142,44.6285,3300.0
2005-07-28 12:25:00,62.35,62.39,62.35,62.35,1700.0,44.5928,44.6214,44.5928,44.5928,1700.0
2005-07-28 12:30:00,62.33,62.33,62.3,62.32,4300.0,44.5785,44.5785,44.557,44.5713,4300.0
2005-07-28 12:35:00,62.36,62.36,62.34,62.36,800.0,44.5999,44.5999,44.5856,44.5999,800.0
2005-07-28 12:40:00,62.36,62.36,62.31,62.31,1300.0,44.5999,44.5999,44.5642,44.5642,1300.0
2005-07-28 12:45:00,62.3,62.35,62.3,62.35,3200.0,44.557,44.5928,44.557,44.5928,3200.0
2005-07-28 12:50:00,62.35,62.39,62.35,62.35,2400.0,44.5928,44.6214,44.5928,44.5928,2400.0
2005-07-28 12:55:00,62.35,62.39,62.33,62.33,2100.0,44.5928,44.6214,44.5785,44.5785,2100.0
2005-07-28 13:00:00,62.3,62.3,62.24,62.27,5400.0,44.557,44.557,44.5141,44.5356,5400.0
2005-07-28 13:05:00,62.28,62.34,62.28,62.33,2500.0,44.5427,44.5856,44.5427,44.5785,2500.0
2005-07-28 13:10:00,62.32,62.34,62.29,62.32,3600.0,44.5713,44.5856,44.5499,44.5713,3600.0
2005-07-28 13:15:00,62.32,62.32,62.31,62.31,1000.0,44.5713,44.5713,44.5642,44.5642,1000.0
2005-07-28 13:20:00,62.31,62.33,62.3,62.3,3100.0,44.5642,44.5785,44.557,44.557,3100.0
2005-07-28 13:25:00,62.31,62.38,62.31,62.38,2900.0,44.5642,44.6142,44.5642,44.6142,2900.0
2005-07-28 13:30:00,62.38,62.46,62.38,62.46,5100.0,44.6142,44.6714,44.6142,44.6714,5100.0
2005-07-28 13:35:00,62.47,62.52,62.47,62.52,5100.0,44.6786,44.7144,44.6786,44.7144,5100.0
2005-07-28 13:40:00,62.51,62.51,62.46,62.46,4700.0,44.7072,44.7072,44.6714,44.6714,4700.0
2005-07-28 13:45:00,62.48,62.5,62.48,62.5,1600.0,44.6857,44.7001,44.6857,44.7001,1600.0
2005-07-28 13:50:00,62.5,62.5,62.49,62.49,2300.0,44.7001,44.7001,44.6929,44.6929,2300.0
2005-07-28 13:55:00,62.47,62.5,62.47,62.5,19900.0,44.6786,44.7001,44.6786,44.7001,19900.0
2005-07-28 14:00:00,62.48,62.48,62.35,62.4,6400.0,44.6857,44.6857,44.5928,44.6285,6400.0
2005-07-28 14:05:00,62.4,62.45,62.39,62.45,2400.0,44.6285,44.6643,44.6214,44.6643,2400.0
2005-07-28 14:10:00,62.44,62.47,62.42,62.47,2900.0,44.6571,44.6786,44.6428,44.6786,2900.0
2005-07-28 14:15:00,62.46,62.57,62.42,62.51,6900.0,44.6714,44.7501,44.6428,44.7072,6900.0
2005-07-28 14:20:00,62.48,62.49,62.48,62.49,1700.0,44.6857,44.6929,44.6857,44.6929,1700.0
2005-07-28 14:25:00,62.49,62.54,62.49,62.54,2200.0,44.6929,44.7287,44.6929,44.7287,2200.0
2005-07-28 14:30:00,62.54,62.54,62.49,62.49,27400.0,44.7287,44.7287,44.6929,44.6929,27400.0
2005-07-28 14:35:00,62.49,62.5,62.49,62.5,2400.0,44.6929,44.7001,44.6929,44.7001,2400.0
2005-07-28 14:40:00,62.48,62.49,62.44,62.47,1500.0,44.6857,44.6929,44.6571,44.6786,1500.0
2005-07-28 14:45:00,62.45,62.47,62.45,62.45,3900.0,44.6643,44.6786,44.6643,44.6643,3900.0
2005-07-28 14:50:00,62.45,62.49,62.4,62.45,8600.0,44.6643,44.6929,44.6285,44.6643,8600.0
2005-07-28 14:55:00,62.46,62.46,62.39,62.4,4500.0,44.6714,44.6714,44.6214,44.6285,4500.0
2005-07-28 15:00:00,62.39,62.39,62.36,62.39,6300.0,44.6214,44.6214,44.5999,44.6214,6300.0
2005-07-28 15:05:00,62.41,62.43,62.39,62.4,2600.0,44.6357,44.65,44.6214,44.6285,2600.0
2005-07-28 15:10:00,62.4,62.42,62.39,62.41,4100.0,44.6285,44.6428,44.6214,44.6357,4100.0
2005-07-28 15:15:00,62.41,62.47,62.4,62.47,4000.0,44.6357,44.6786,44.6285,44.6786,4000.0
2005-07-28 15:20:00,62.45,62.49,62.42,62.49,7600.0,44.6643,44.6929,44.6428,44.6929,7600.0
2005-07-28 15:25:00,62.5,62.5,62.49,62.5,7200.0,44.7001,44.7001,44.6929,44.7001,7200.0
2005-07-28 15:30:00,62.5,62.53,62.5,62.52,9800.0,44.7001,44.7215,44.7001,44.7144,9800.0
2005-07-28 15:35:00,62.51,62.51,62.42,62.43,7000.0,44.7072,44.7072,44.6428,44.65,7000.0
2005-07-28 15:40:00,62.43,62.47,62.42,62.45,6800.0,44.65,44.6786,44.6428,44.6643,6800.0
2005-07-28 15:45:00,62.45,62.5,62.45,62.5,2700.0,44.6643,44.7001,44.6643,44.7001,2700.0
2005-07-28 15:50:00,62.5,62.52,62.47,62.47,11300.0,44.7001,44.7144,44.6786,44.6786,11300.0
2005-07-28 15:55:00,62.47,62.53,62.37,62.53,46300.0,44.6786,44.7215,44.6071,44.7215,46300.0
2005-07-29 09:30:00,62.37,62.37,62.27,62.27,5700.0,44.6071,44.6071,44.5356,44.5356,5700.0
2005-07-29 09:35:00,62.25,62.26,62.21,62.21,2900.0,44.5213,44.5284,44.4926,44.4926,2900.0
2005-07-29 09:40:00,62.21,62.4,62.16,62.35,4200.0,44.4926,44.6285,44.4569,44.5928,4200.0
2005-07-29 09:45:00,62.34,62.39,62.25,62.39,6400.0,44.5856,44.6214,44.5213,44.6214,6400.0
2005-07-29 09:50:00,62.34,62.39,62.33,62.35,6000.0,44.5856,44.6214,44.5785,44.5928,6000.0
2005-07-29 09:55:00,62.35,62.4,62.32,62.4,8200.0,44.5928,44.6285,44.5713,44.6285,8200.0
2005-07-29 10:00:00,62.4,62.51,62.4,62.49,6500.0,44.6285,44.7072,44.6285,44.6929,6500.0
2005-07-29 10:05:00,62.48,62.48,62.42,62.43,2400.0,44.6857,44.6857,44.6428,44.65,2400.0
2005-07-29 10:10:00,62.41,62.42,62.4,62.41,25600.0,44.6357,44.6428,44.6285,44.6357,25600.0
2005-07-29 10:15:00,62.4,62.4,62.25,62.25,9600.0,44.6285,44.6285,44.5213,44.5213,9600.0
2005-07-29 10:20:00,62.26,62.3,62.24,62.29,3300.0,44.5284,44.557,44.5141,44.5499,3300.0
2005-07-29 10:25:00,62.27,62.28,62.24,62.26,2000.0,44.5356,44.5427,44.5141,44.5284,2000.0
2005-07-29 10:30:00,62.21,62.25,62.2,62.21,12800.0,44.4926,44.5213,44.4855,44.4926,12800.0
2005-07-29 10:35:00,62.23,62.24,62.19,62.19,25400.0,44.5069,44.5141,44.4783,44.4783,25400.0
2005-07-29 10:40:00,62.19,62.25,62.18,62.25,4400.0,44.4783,44.5213,44.4712,44.5213,4400.0
2005-07-29 10:45:00,62.2,62.25,62.19,62.2,1000.0,44.4855,44.5213,44.4783,44.4855,1000.0
2005-07-29 10:50:00,62.19,62.21,62.16,62.2,3000.0,44.4783,44.4926,44.4569,44.4855,3000.0
2005-07-29 10:55:00,62.15,62.15,62.11,62.11,2100.0,44.4497,44.4497,44.4211,44.4211,2100.0
2005-07-29 11:00:00,62.1,62.12,62.08,62.1,7900.0,44.414,44.4283,44.3997,44.414,7900.0
2005-07-29 11:05:00,62.09,62.09,62.02,62.02,4000.0,44.4068,44.4068,44.3568,44.3568,4000.0
2005-07-29 11:10:00,62.0,62.04,62.0,62.04,1600.0,44.3425,44.3711,44.3425,44.3711,1600.0
2005-07-29 11:15:00,62.07,62.15,62.07,62.08,3800.0,44.3925,44.4497,44.3925,44.3997,3800.0
2005-07-29 11:20:00,62.09,62.22,62.09,62.22,4700.0,44.4068,44.4998,44.4068,44.4998,4700.0
2005-07-29 11:25:00,62.21,62.21,62.17,62.17,3400.0,44.4926,44.4926,44.464,44.464,3400.0
2005-07-29 11:30:00,62.16,62.16,62.11,62.11,6500.0,44.4569,44.4569,44.4211,44.4211,6500.0
2005-07-29 11:35:00,62.11,62.11,62.0,62.0,5900.0,44.4211,44.4211,44.3425,44.3425,5900.0
2005-07-29 11:40:00,62.0,62.0,61.95,61.95,5600.0,44.3425,44.3425,44.3067,44.3067,5600.0
2005-07-29 11:45:00,61.95,61.97,61.93,61.95,2000.0,44.3067,44.321,44.2924,44.3067,2000.0
2005-07-29 11:50:00,61.93,61.94,61.92,61.93,3700.0,44.2924,44.2995,44.2852,44.2924,3700.0
2005-07-29 11:55:00,61.93,62.02,61.93,62.0,4100.0,44.2924,44.3568,44.2924,44.3425,4100.0
2005-07-29 12:00:00,61.99,62.08,61.98,62.04,4900.0,44.3353,44.3997,44.3281,44.3711,4900.0
2005-07-29 12:05:00,62.0,62.07,62.0,62.07,3300.0,44.3425,44.3925,44.3425,44.3925,3300.0
2005-07-29 12:10:00,62.07,62.1,62.04,62.09,3400.0,44.3925,44.414,44.3711,44.4068,3400.0
2005-07-29 12:15:00,62.09,62.12,62.09,62.12,1800.0,44.4068,44.4283,44.4068,44.4283,1800.0
2005-07-29 12:20:00,62.11,62.11,62.06,62.06,12600.0,44.4211,44.4211,44.3854,44.3854,12600.0
2005-07-29 12:25:00,62.07,62.08,62.05,62.05,2700.0,44.3925,44.3997,44.3782,44.3782,2700.0
2005-07-29 12:30:00,62.05,62.05,61.99,62.0,15800.0,44.3782,44.3782,44.3353,44.3425,15800.0
2005-07-29 12:35:00,62.0,62.04,61.99,62.03,2300.0,44.3425,44.3711,44.3353,44.3639,2300.0
2005-07-29 12:40:00,62.03,62.07,62.01,62.03,2900.0,44.3639,44.3925,44.3496,44.3639,2900.0
2005-07-29 12:45:00,61.98,62.05,61.98,62.04,12500.0,44.3281,44.3782,44.3281,44.3711,12500.0
2005-07-29 12:50:00,62.04,62.06,62.0,62.04,7400.0,44.3711,44.3854,44.3425,44.3711,7400.0
2005-07-29 12:55:00,62.06,62.06,62.02,62.04,3400.0,44.3854,44.3854,44.3568,44.3711,3400.0
2005-07-29 13:00:00,62.03,62.06,62.03,62.06,1800.0,44.3639,44.3854,44.3639,44.3854,1800.0
2005-07-29 13:05:00,62.09,62.11,62.07,62.1,2900.0,44.4068,44.4211,44.3925,44.414,2900.0
2005-07-29 13:10:00,62.1,62.13,62.1,62.13,1900.0,44.414,44.4354,44.414,44.4354,1900.0
2005-07-29 13:15:00,62.13,62.15,62.13,62.15,2700.0,44.4354,44.4497,44.4354,44.4497,2700.0
2005-07-29 13:20:00,62.14,62.16,62.14,62.14,2000.0,44.4426,44.4569,44.4426,44.4426,2000.0
2005-07-29 13:25:00,62.14,62.17,62.14,62.17,4900.0,44.4426,44.464,44.4426,44.464,4900.0
2005-07-29 13:30:00,62.16,62.17,62.15,62.16,4900.0,44.4569,44.464,44.4497,44.4569,4900.0
2005-07-29 13:35:00,62.16,62.16,62.08,62.09,4100.0,44.4569,44.4569,44.3997,44.4068,4100.0
2005-07-29 13:40:00,62.1,62.18,62.08,62.1,3800.0,44.414,44.4712,44.3997,44.414,3800.0
2005-07-29 13:45:00,62.17,62.17,62.1,62.11,4000.0,44.464,44.464,44.414,44.4211,4000.0
2005-07-29 13:50:00,62.1,62.19,62.09,62.19,2900.0,44.414,44.4783,44.4068,44.4783,2900.0
2005-07-29 13:55:00,62.19,62.23,62.18,62.21,2900.0,44.4783,44.5069,44.4712,44.4926,2900.0
2005-07-29 14:00:00,62.21,62.22,62.2,62.21,2800.0,44.4926,44.4998,44.4855,44.4926,2800.0
2005-07-29 14:05:00,62.21,62.37,62.2,62.37,7600.0,44.4926,44.6071,44.4855,44.6071,7600.0
2005-07-29 14:10:00,62.37,62.39,62.36,62.38,1500.0,44.6071,44.6214,44.5999,44.6142,1500.0
2005-07-29 14:15:00,62.4,62.41,62.39,62.39,2900.0,44.6285,44.6357,44.6214,44.6214,2900.0
2005-07-29 14:20:00,62.39,62.44,62.39,62.44,2000.0,44.6214,44.6571,44.6214,44.6571,2000.0
2005-07-29 14:25:00,62.45,62.46,62.42,62.42,2200.0,44.6643,44.6714,44.6428,44.6428,2200.0
2005-07-29 14:30:00,62.42,62.47,62.42,62.47,2700.0,44.6428,44.6786,44.6428,44.6786,2700.0
2005-07-29 14:35:00,62.46,62.46,62.41,62.41,2000.0,44.6714,44.6714,44.6357,44.6357,2000.0
2005-07-29 14:40:00,62.41,62.42,62.4,62.4,2100.0,44.6357,44.6428,44.6285,44.6285,2100.0
2005-07-29 14:45:00,62.41,62.43,62.4,62.4,2300.0,44.6357,44.65,44.6285,44.6285,2300.0
2005-07-29 14:50:00,62.4,62.42,62.4,62.4,1900.0,44.6285,44.6428,44.6285,44.6285,1900.0
2005-07-29 14:55:00,62.39,62.4,62.38,62.38,900.0,44.6214,44.6285,44.6142,44.6142,900.0
2005-07-29 15:00:00,62.38,62.42,62.37,62.38,5800.0,44.6142,44.6428,44.6071,44.6142,5800.0
2005-07-29 15:05:00,62.37,62.37,62.33,62.33,2100.0,44.6071,44.6071,44.5785,44.5785,2100.0
2005-07-29 15:10:00,62.33,62.34,62.29,62.29,4700.0,44.5785,44.5856,44.5499,44.5499,4700.0
2005-07-29 15:15:00,62.29,62.29,62.2,62.2,3700.0,44.5499,44.5499,44.4855,44.4855,3700.0
2005-07-29 15:20:00,62.19,62.23,62.16,62.23,2700.0,44.4783,44.5069,44.4569,44.5069,2700.0
2005-07-29 15:25:00,62.23,62.33,62.23,62.32,6400.0,44.5069,44.5785,44.5069,44.5713,6400.0
2005-07-29 15:30:00,62.31,62.31,62.3,62.31,14400.0,44.5642,44.5642,44.557,44.5642,14400.0
2005-07-29 15:35:00,62.31,62.32,62.31,62.32,4000.0,44.5642,44.5713,44.5642,44.5713,4000.0
2005-07-29 15:40:00,62.33,62.33,62.3,62.31,9800.0,44.5785,44.5785,44.557,44.5642,9800.0
2005-07-29 15:45:00,62.3,62.32,62.25,62.31,10900.0,44.557,44.5713,44.5213,44.5642,10900.0
2005-07-29 15:50:00,62.31,62.37,62.28,62.35,9600.0,44.5642,44.6071,44.5427,44.5928,9600.0
2005-07-29 15:55:00,62.36,62.36,62.26,62.31,6800.0,44.5999,44.5999,44.5284,44.5642,6800.0
2005-08-01 09:30:00,62.22,62.22,62.0,62.1,7400.0,44.4998,44.4998,44.3425,44.414,7400.0
2005-08-01 09:35:00,62.13,62.31,62.13,62.17,5400.0,44.4354,44.5642,44.4354,44.464,5400.0
2005-08-01 09:40:00,62.17,62.17,62.09,62.11,6800.0,44.464,44.464,44.4068,44.4211,6800.0
2005-08-01 09:45:00,62.13,62.14,62.09,62.11,3400.0,44.4354,44.4426,44.4068,44.4211,3400.0
2005-08-01 09:50:00,62.12,62.14,62.1,62.12,4600.0,44.4283,44.4426,44.414,44.4283,4600.0
2005-08-01 09:55:00,62.12,62.12,62.06,62.06,6000.0,44.4283,44.4283,44.3854,44.3854,6000.0
2005-08-01 10:00:00,62.06,62.06,61.97,62.01,5900.0,44.3854,44.3854,44.321,44.3496,5900.0
2005-08-01 10:05:00,62.02,62.03,61.98,61.99,5100.0,44.3568,44.3639,44.3281,44.3353,5100.0
2005-08-01 10:10:00,61.98,62.01,61.98,62.0,4900.0,44.3281,44.3496,44.3281,44.3425,4900.0
2005-08-01 10:15:00,62.0,62.05,61.99,62.04,4400.0,44.3425,44.3782,44.3353,44.3711,4400.0
2005-08-01 10:20:00,62.03,62.13,62.02,62.13,6000.0,44.3639,44.4354,44.3568,44.4354,6000.0
2005-08-01 10:25:00,62.13,62.13,62.09,62.09,2800.0,44.4354,44.4354,44.4068,44.4068,2800.0
2005-08-01 10:30:00,62.06,62.09,62.05,62.05,1300.0,44.3854,44.4068,44.3782,44.3782,1300.0
2005-08-01 10:35:00,62.03,62.04,61.96,61.96,4400.0,44.3639,44.3711,44.3138,44.3138,4400.0
2005-08-01 10:40:00,61.93,61.93,61.82,61.84,4300.0,44.2924,44.2924,44.2137,44.228,4300.0
2005-08-01 10:45:00,61.84,61.86,61.82,61.83,2800.0,44.228,44.2423,44.2137,44.2209,2800.0
2005-08-01 10:50:00,61.82,61.86,61.82,61.85,4400.0,44.2137,44.2423,44.2137,44.2352,4400.0
2005-08-01 10:55:00,61.85,61.86,61.85,61.85,2700.0,44.2352,44.2423,44.2352,44.2352,2700.0
2005-08-01 11:00:00,61.85,61.85,61.75,61.75,4400.0,44.2352,44.2352,44.1637,44.1637,4400.0
2005-08-01 11:05:00,61.74,61.74,61.69,61.7,5300.0,44.1565,44.1565,44.1207,44.1279,5300.0
2005-08-01 11:10:00,61.69,61.7,61.62,61.62,3300.0,44.1207,44.1279,44.0707,44.0707,3300.0
2005-08-01 11:15:00,61.63,61.7,61.62,61.7,3900.0,44.0778,44.1279,44.0707,44.1279,3900.0
2005-08-01 11:20:00,61.68,61.72,61.68,61.68,2200.0,44.1136,44.1422,44.1136,44.1136,2200.0
2005-08-01 11:25:00,61.68,61.68,61.61,61.66,1800.0,44.1136,44.1136,44.0635,44.0993,1800.0
2005-08-01 11:30:00,61.66,61.72,61.66,61.72,5300.0,44.0993,44.1422,44.0993,44.1422,5300.0
2005-08-01 11:35:00,61.72,61.78,61.72,61.76,3400.0,44.1422,44.1851,44.1422,44.1708,3400.0
2005-08-01 11:40:00,61.75,61.78,61.75,61.78,2100.0,44.1637,44.1851,44.1637,44.1851,2100.0
2005-08-01 11:45:00,61.79,61.8,61.75,61.76,5300.0,44.1923,44.1994,44.1637,44.1708,5300.0
2005-08-01 11:50:00,61.79,61.8,61.78,61.8,3300.0,44.1923,44.1994,44.1851,44.1994,3300.0
2005-08-01 11:55:00,61.79,61.83,61.78,61.79,2700.0,44.1923,44.2209,44.1851,44.1923,2700.0
2005-08-01 12:00:00,61.8,61.87,61.79,61.87,7600.0,44.1994,44.2495,44.1923,44.2495,7600.0
2005-08-01 12:05:00,61.87,61.87,61.85,61.86,1700.0,44.2495,44.2495,44.2352,44.2423,1700.0
2005-08-01 12:10:00,61.87,61.87,61.84,61.85,1300.0,44.2495,44.2495,44.228,44.2352,1300.0
2005-08-01 12:15:00,61.87,61.88,61.86,61.86,3000.0,44.2495,44.2566,44.2423,44.2423,3000.0
2005-08-01 12:20:00,61.87,61.9,61.82,61.82,2800.0,44.2495,44.2709,44.2137,44.2137,2800.0
2005-08-01 12:25:00,61.81,61.83,61.8,61.81,2400.0,44.2066,44.2209,44.1994,44.2066,2400.0
2005-08-01 12:30:00,61.85,61.86,61.82,61.86,2200.0,44.2352,44.2423,44.2137,44.2423,2200.0
2005-08-01 12:35:00,61.86,61.89,61.86,61.88,3900.0,44.2423,44.2638,44.2423,44.2566,3900.0
2005-08-01 12:40:00,61.87,61.89,61.87,61.88,6400.0,44.2495,44.2638,44.2495,44.2566,6400.0
2005-08-01 12:45:00,61.88,61.89,61.85,61.87,4700.0,44.2566,44.2638,44.2352,44.2495,4700.0
2005-08-01 12:50:00,61.88,61.9,61.88,61.9,2300.0,44.2566,44.2709,44.2566,44.2709,2300.0
2005-08-01 12:55:00,61.9,61.91,61.86,61.86,4700.0,44.2709,44.2781,44.2423,44.2423,4700.0
2005-08-01 13:00:00,61.86,61.86,61.84,61.86,2800.0,44.2423,44.2423,44.228,44.2423,2800.0
2005-08-01 13:05:00,61.87,61.89,61.82,61.84,7600.0,44.2495,44.2638,44.2137,44.228,7600.0
2005-08-01 13:10:00,61.84,61.87,61.8,61.86,4600.0,44.228,44.2495,44.1994,44.2423,4600.0
2005-08-01 13:15:00,61.85,61.85,61.81,61.81,2900.0,44.2352,44.2352,44.2066,44.2066,2900.0
2005-08-01 13:20:00,61.81,61.85,61.81,61.83,3000.0,44.2066,44.2352,44.2066,44.2209,3000.0
2005-08-01 13:25:00,61.86,61.87,61.83,61.87,6000.0,44.2423,44.2495,44.2209,44.2495,6000.0
2005-08-01 13:30:00,61.86,61.93,61.86,61.9,3100.0,44.2423,44.2924,44.2423,44.2709,3100.0
2005-08-01 13:35:00,61.9,61.92,61.9,61.91,800.0,44.2709,44.2852,44.2709,44.2781,800.0
2005-08-01 13:40:00,61.9,61.91,61.88,61.88,2000.0,44.2709,44.2781,44.2566,44.2566,2000.0
2005-08-01 13:45:00,61.87,61.89,61.86,61.86,3600.0,44.2495,44.2638,44.2423,44.2423,3600.0
2005-08-01 13:50:00,61.86,61.88,61.85,61.85,2100.0,44.2423,44.2566,44.2352,44.2352,2100.0
2005-08-01 13:55:00,61.86,61.86,61.75,61.78,31200.0,44.2423,44.2423,44.1637,44.1851,31200.0
2005-08-01 14:00:00,61.78,61.87,61.77,61.87,5000.0,44.1851,44.2495,44.178,44.2495,5000.0
2005-08-01 14:05:00,61.85,61.91,61.85,61.91,5100.0,44.2352,44.2781,44.2352,44.2781,5100.0
2005-08-01 14:10:00,61.9,61.98,61.89,61.94,7600.0,44.2709,44.3281,44.2638,44.2995,7600.0
2005-08-01 14:15:00,61.91,62.0,61.91,61.98,1600.0,44.2781,44.3425,44.2781,44.3281,1600.0
2005-08-01 14:20:00,61.97,62.0,61.94,61.98,3400.0,44.321,44.3425,44.2995,44.3281,3400.0
2005-08-01 14:25:00,61.99,62.02,61.95,61.99,5000.0,44.3353,44.3568,44.3067,44.3353,5000.0
2005-08-01 14:30:00,62.0,62.01,61.98,61.98,2900.0,44.3425,44.3496,44.3281,44.3281,2900.0
2005-08-01 14:35:00,62.0,62.0,61.97,61.99,2000.0,44.3425,44.3425,44.321,44.3353,2000.0
2005-08-01 14:40:00,61.99,62.0,61.94,61.96,19800.0,44.3353,44.3425,44.2995,44.3138,19800.0
2005-08-01 14:45:00,61.98,62.0,61.96,61.97,3100.0,44.3281,44.3425,44.3138,44.321,3100.0
2005-08-01 14:50:00,61.98,62.02,61.98,62.0,2400.0,44.3281,44.3568,44.3281,44.3425,2400.0
2005-08-01 14:55:00,61.99,62.01,61.97,62.0,13200.0,44.3353,44.3496,44.321,44.3425,13200.0
2005-08-01 15:00:00,61.99,62.01,61.99,62.0,5200.0,44.3353,44.3496,44.3353,44.3425,5200.0
2005-08-01 15:05:00,62.01,62.04,62.0,62.03,3300.0,44.3496,44.3711,44.3425,44.3639,3300.0
2005-08-01 15:10:00,62.04,62.09,62.04,62.05,7700.0,44.3711,44.4068,44.3711,44.3782,7700.0
2005-08-01 15:15:00,62.05,62.05,62.02,62.04,5300.0,44.3782,44.3782,44.3568,44.3711,5300.0
2005-08-01 15:20:00,62.04,62.07,62.04,62.06,5400.0,44.3711,44.3925,44.3711,44.3854,5400.0
2005-08-01 15:25:00,62.06,62.06,61.98,62.02,5400.0,44.3854,44.3854,44.3281,44.3568,5400.0
2005-08-01 15:30:00,62.02,62.05,62.0,62.01,6400.0,44.3568,44.3782,44.3425,44.3496,6400.0
2005-08-01 15:35:00,62.01,62.02,61.95,61.99,11200.0,44.3496,44.3568,44.3067,44.3353,11200.0
2005-08-01 15:40:00,61.99,62.01,61.98,62.0,8600.0,44.3353,44.3496,44.3281,44.3425,8600.0
2005-08-01 15:45:00,62.01,62.02,62.0,62.01,12500.0,44.3496,44.3568,44.3425,44.3496,12500.0
2005-08-01 15:50:00,62.0,62.01,61.9,61.9,10300.0,44.3425,44.3496,44.2709,44.2709,10300.0
2005-08-01 15:55:00,61.9,61.9,61.8,61.84,24800.0,44.2709,44.2709,44.1994,44.228,24800.0
2005-08-02 09:30:00,62.02,62.06,61.86,61.97,3100.0,44.3568,44.3854,44.2423,44.321,3100.0
2005-08-02 09:35:00,62.0,62.1,61.94,62.1,2500.0,44.3425,44.414,44.2995,44.414,2500.0
2005-08-02 09:40:00,62.11,62.19,61.94,62.19,7300.0,44.4211,44.4783,44.2995,44.4783,7300.0
2005-08-02 09:45:00,62.18,62.25,62.18,62.25,3500.0,44.4712,44.5213,44.4712,44.5213,3500.0
2005-08-02 09:50:00,62.23,62.37,62.23,62.36,5300.0,44.5069,44.6071,44.5069,44.5999,5300.0
2005-08-02 09:55:00,62.37,62.37,62.32,62.32,2700.0,44.6071,44.6071,44.5713,44.5713,2700.0
2005-08-02 10:00:00,62.36,62.38,62.28,62.37,5700.0,44.5999,44.6142,44.5427,44.6071,5700.0
2005-08-02 10:05:00,62.36,62.5,62.36,62.46,3600.0,44.5999,44.7001,44.5999,44.6714,3600.0
2005-08-02 10:10:00,62.5,62.6,62.5,62.5,3800.0,44.7001,44.7716,44.7001,44.7001,3800.0
2005-08-02 10:15:00,62.47,62.47,62.42,62.44,2400.0,44.6786,44.6786,44.6428,44.6571,2400.0
2005-08-02 10:20:00,62.46,62.46,62.37,62.38,6300.0,44.6714,44.6714,44.6071,44.6142,6300.0
2005-08-02 10:25:00,62.41,62.43,62.4,62.4,2700.0,44.6357,44.65,44.6285,44.6285,2700.0
2005-08-02 10:30:00,62.4,62.42,62.4,62.42,6600.0,44.6285,44.6428,44.6285,44.6428,6600.0
2005-08-02 10:35:00,62.44,62.53,62.44,62.48,9800.0,44.6571,44.7215,44.6571,44.6857,9800.0
2005-08-02 10:40:00,62.49,62.5,62.47,62.47,5600.0,44.6929,44.7001,44.6786,44.6786,5600.0
2005-08-02 10:45:00,62.44,62.44,62.36,62.36,3100.0,44.6571,44.6571,44.5999,44.5999,3100.0
2005-08-02 10:50:00,62.35,62.35,62.31,62.33,1800.0,44.5928,44.5928,44.5642,44.5785,1800.0
2005-08-02 10:55:00,62.33,62.35,62.3,62.3,3800.0,44.5785,44.5928,44.557,44.557,3800.0
2005-08-02 11:00:00,62.27,62.28,62.25,62.25,5300.0,44.5356,44.5427,44.5213,44.5213,5300.0
2005-08-02 11:05:00,62.25,62.25,62.19,62.19,3800.0,44.5213,44.5213,44.4783,44.4783,3800.0
2005-08-02 11:10:00,62.16,62.16,62.14,62.16,1100.0,44.4569,44.4569,44.4426,44.4569,1100.0
2005-08-02 11:15:00,62.17,62.18,62.15,62.15,3000.0,44.464,44.4712,44.4497,44.4497,3000.0
2005-08-02 11:20:00,62.16,62.19,62.16,62.17,4800.0,44.4569,44.4783,44.4569,44.464,4800.0
2005-08-02 11:25:00,62.16,62.18,62.13,62.18,1100.0,44.4569,44.4712,44.4354,44.4712,1100.0
2005-08-02 11:30:00,62.14,62.14,62.12,62.13,1700.0,44.4426,44.4426,44.4283,44.4354,1700.0
2005-08-02 11:35:00,62.13,62.16,62.13,62.13,2000.0,44.4354,44.4569,44.4354,44.4354,2000.0
2005-08-02 11:40:00,62.13,62.15,62.12,62.12,2500.0,44.4354,44.4497,44.4283,44.4283,2500.0
2005-08-02 11:45:00,62.06,62.09,62.03,62.09,2400.0,44.3854,44.4068,44.3639,44.4068,2400.0
2005-08-02 11:50:00,62.09,62.15,62.09,62.13,5800.0,44.4068,44.4497,44.4068,44.4354,5800.0
2005-08-02 11:55:00,62.14,62.16,62.1,62.1,5600.0,44.4426,44.4569,44.414,44.414,5600.0
2005-08-02 12:00:00,62.09,62.1,62.06,62.1,2500.0,44.4068,44.414,44.3854,44.414,2500.0
2005-08-02 12:05:00,62.1,62.1,62.07,62.08,1700.0,44.414,44.414,44.3925,44.3997,1700.0
2005-08-02 12:10:00,62.07,62.07,62.02,62.05,4000.0,44.3925,44.3925,44.3568,44.3782,4000.0
2005-08-02 12:15:00,62.06,62.08,62.0,62.08,5100.0,44.3854,44.3997,44.3425,44.3997,5100.0
2005-08-02 12:20:00,62.1,62.14,62.08,62.08,2700.0,44.414,44.4426,44.3997,44.3997,2700.0
2005-08-02 12:25:00,62.09,62.1,62.07,62.1,2100.0,44.4068,44.414,44.3925,44.414,2100.0
2005-08-02 12:30:00,62.11,62.11,62.03,62.04,2200.0,44.4211,44.4211,44.3639,44.3711,2200.0
2005-08-02 12:35:00,62.03,62.07,62.0,62.02,3300.0,44.3639,44.3925,44.3425,44.3568,3300.0
2005-08-02 12:40:00,62.06,62.06,61.97,61.99,3000.0,44.3854,44.3854,44.321,44.3353,3000.0
2005-08-02 12:45:00,61.98,61.98,61.97,61.97,2200.0,44.3281,44.3281,44.321,44.321,2200.0
2005-08-02 12:50:00,61.97,61.97,61.9,61.93,3100.0,44.321,44.321,44.2709,44.2924,3100.0
2005-08-02 12:55:00,61.92,61.94,61.91,61.94,900.0,44.2852,44.2995,44.2781,44.2995,900.0
2005-08-02 13:00:00,61.94,62.0,61.94,61.97,1200.0,44.2995,44.3425,44.2995,44.321,1200.0
2005-08-02 13:05:00,61.97,62.12,61.97,61.99,6300.0,44.321,44.4283,44.321,44.3353,6300.0
2005-08-02 13:10:00,61.99,62.01,61.99,61.99,1900.0,44.3353,44.3496,44.3353,44.3353,1900.0
2005-08-02 13:15:00,61.99,61.99,61.92,61.99,3700.0,44.3353,44.3353,44.2852,44.3353,3700.0
2005-08-02 13:20:00,61.99,61.99,61.97,61.98,1700.0,44.3353,44.3353,44.321,44.3281,1700.0
2005-08-02 13:25:00,61.98,62.16,61.95,62.06,12500.0,44.3281,44.4569,44.3067,44.3854,12500.0
2005-08-02 13:30:00,62.07,62.08,61.99,62.0,3400.0,44.3925,44.3997,44.3353,44.3425,3400.0
2005-08-02 13:35:00,62.01,62.06,62.01,62.02,1600.0,44.3496,44.3854,44.3496,44.3568,1600.0
2005-08-02 13:40:00,62.02,62.03,62.02,62.03,200.0,44.3568,44.3639,44.3568,44.3639,200.0
2005-08-02 13:45:00,62.02,62.02,61.92,61.95,18600.0,44.3568,44.3568,44.2852,44.3067,18600.0
2005-08-02 13:50:00,61.95,61.95,61.9,61.9,5900.0,44.3067,44.3067,44.2709,44.2709,5900.0
2005-08-02 13:55:00,61.9,61.9,61.83,61.86,5100.0,44.2709,44.2709,44.2209,44.2423,5100.0
2005-08-02 14:00:00,61.89,61.94,61.88,61.94,10400.0,44.2638,44.2995,44.2566,44.2995,10400.0
2005-08-02 14:05:00,61.94,62.02,61.94,62.01,1900.0,44.2995,44.3568,44.2995,44.3496,1900.0
2005-08-02 14:10:00,62.01,62.1,62.0,62.1,6100.0,44.3496,44.414,44.3425,44.414,6100.0
2005-08-02 14:15:00,62.1,62.1,62.05,62.08,3500.0,44.414,44.414,44.3782,44.3997,3500.0
2005-08-02 14:20:00,62.07,62.1,62.04,62.04,3200.0,44.3925,44.414,44.3711,44.3711,3200.0
2005-08-02 14:25:00,62.05,62.05,62.03,62.04,2300.0,44.3782,44.3782,44.3639,44.3711,2300.0
2005-08-02 14:30:00,62.04,62.09,62.01,62.08,5700.0,44.3711,44.4068,44.3496,44.3997,5700.0
2005-08-02 14:35:00,62.07,62.09,61.99,62.0,2900.0,44.3925,44.4068,44.3353,44.3425,2900.0
2005-08-02 14:40:00,62.0,62.03,62.0,62.03,500.0,44.3425,44.3639,44.3425,44.3639,500.0
2005-08-02 14:45:00,62.03,62.09,62.03,62.07,6200.0,44.3639,44.4068,44.3639,44.3925,6200.0
2005-08-02 14:50:00,62.07,62.14,62.07,62.12,4400.0,44.3925,44.4426,44.3925,44.4283,4400.0
2005-08-02 14:55:00,62.14,62.15,62.06,62.09,2900.0,44.4426,44.4497,44.3854,44.4068,2900.0
2005-08-02 15:00:00,62.09,62.09,62.01,62.05,5700.0,44.4068,44.4068,44.3496,44.3782,5700.0
2005-08-02 15:05:00,62.06,62.09,62.06,62.08,7000.0,44.3854,44.4068,44.3854,44.3997,7000.0
2005-08-02 15:10:00,62.09,62.15,62.09,62.14,7200.0,44.4068,44.4497,44.4068,44.4426,7200.0
2005-08-02 15:15:00,62.14,62.18,62.13,62.14,8800.0,44.4426,44.4712,44.4354,44.4426,8800.0
2005-08-02 15:20:00,62.14,62.16,62.13,62.13,10400.0,44.4426,44.4569,44.4354,44.4354,10400.0
2005-08-02 15:25:00,62.13,62.17,62.13,62.17,8000.0,44.4354,44.464,44.4354,44.464,8000.0
2005-08-02 15:30:00,62.17,62.17,62.15,62.16,6700.0,44.464,44.464,44.4497,44.4569,6700.0
2005-08-02 15:35:00,62.15,62.23,62.15,62.23,7400.0,44.4497,44.5069,44.4497,44.5069,7400.0
2005-08-02 15:40:00,62.23,62.3,62.23,62.29,4600.0,44.5069,44.557,44.5069,44.5499,4600.0
2005-08-02 15:45:00,62.3,62.34,62.3,62.34,7700.0,44.557,44.5856,44.557,44.5856,7700.0
2005-08-02 15:50:00,62.34,62.37,62.32,62.33,8800.0,44.5856,44.6071,44.5713,44.5785,8800.0
2005-08-02 15:55:00,62.32,62.35,62.3,62.3,6500.0,44.5713,44.5928,44.557,44.557,6500.0
2005-08-03 09:30:00,62.2,62.2,62.15,62.15,2800.0,44.4855,44.4855,44.4497,44.4497,2800.0
2005-08-03 09:35:00,62.09,62.2,61.89,61.91,4700.0,44.4068,44.4855,44.2638,44.2781,4700.0
2005-08-03 09:40:00,61.9,62.03,61.9,62.0,2600.0,44.2709,44.3639,44.2709,44.3425,2600.0
2005-08-03 09:45:00,61.95,61.98,61.92,61.97,7700.0,44.3067,44.3281,44.2852,44.321,7700.0
2005-08-03 09:50:00,61.96,61.97,61.83,61.89,5300.0,44.3138,44.321,44.2209,44.2638,5300.0
2005-08-03 09:55:00,61.88,61.96,61.88,61.94,4500.0,44.2566,44.3138,44.2566,44.2995,4500.0
2005-08-03 10:00:00,61.92,61.95,61.9,61.93,12800.0,44.2852,44.3067,44.2709,44.2924,12800.0
2005-08-03 10:05:00,61.92,62.0,61.91,61.92,14900.0,44.2852,44.3425,44.2781,44.2852,14900.0
2005-08-03 10:10:00,61.9,61.9,61.8,61.8,11800.0,44.2709,44.2709,44.1994,44.1994,11800.0
2005-08-03 10:15:00,61.8,61.81,61.77,61.79,6300.0,44.1994,44.2066,44.178,44.1923,6300.0
2005-08-03 10:20:00,61.79,61.79,61.73,61.78,7400.0,44.1923,44.1923,44.1493,44.1851,7400.0
2005-08-03 10:25:00,61.84,61.84,61.74,61.74,4600.0,44.228,44.228,44.1565,44.1565,4600.0
2005-08-03 10:30:00,61.74,61.75,61.69,61.69,5900.0,44.1565,44.1637,44.1207,44.1207,5900.0
2005-08-03 10:35:00,61.69,61.74,61.64,61.68,7700.0,44.1207,44.1565,44.085,44.1136,7700.0
2005-08-03 10:40:00,61.67,61.72,61.67,61.68,5000.0,44.1064,44.1422,44.1064,44.1136,5000.0
2005-08-03 10:45:00,61.69,61.72,61.68,61.7,8200.0,44.1207,44.1422,44.1136,44.1279,8200.0
2005-08-03 10:50:00,61.7,61.73,61.68,61.71,6200.0,44.1279,44.1493,44.1136,44.135,6200.0
2005-08-03 10:55:00,61.71,61.74,61.71,61.73,4600.0,44.135,44.1565,44.135,44.1493,4600.0
2005-08-03 11:00:00,61.73,61.76,61.72,61.75,6500.0,44.1493,44.1708,44.1422,44.1637,6500.0
2005-08-03 11:05:00,61.74,61.79,61.72,61.79,7000.0,44.1565,44.1923,44.1422,44.1923,7000.0
2005-08-03 11:10:00,61.8,61.89,61.8,61.89,4900.0,44.1994,44.2638,44.1994,44.2638,4900.0
2005-08-03 11:15:00,61.87,61.92,61.87,61.9,4100.0,44.2495,44.2852,44.2495,44.2709,4100.0
2005-08-03 11:20:00,61.89,61.9,61.84,61.9,6600.0,44.2638,44.2709,44.228,44.2709,6600.0
2005-08-03 11:25:00,62.01,62.01,61.91,61.94,10500.0,44.3496,44.3496,44.2781,44.2995,10500.0
2005-08-03 11:30:00,61.94,61.98,61.87,61.89,6100.0,44.2995,44.3281,44.2495,44.2638,6100.0
2005-08-03 11:35:00,61.93,61.93,61.88,61.91,3700.0,44.2924,44.2924,44.2566,44.2781,3700.0
2005-08-03 11:40:00,61.9,62.0,61.9,61.91,7200.0,44.2709,44.3425,44.2709,44.2781,7200.0
2005-08-03 11:45:00,61.94,61.94,61.91,61.91,3100.0,44.2995,44.2995,44.2781,44.2781,3100.0
2005-08-03 11:50:00,61.89,61.94,61.86,61.94,4100.0,44.2638,44.2995,44.2423,44.2995,4100.0
2005-08-03 11:55:00,61.96,61.96,61.92,61.92,3200.0,44.3138,44.3138,44.2852,44.2852,3200.0
2005-08-03 12:00:00,61.92,61.92,61.88,61.88,4300.0,44.2852,44.2852,44.2566,44.2566,4300.0
2005-08-03 12:05:00,61.88,61.88,61.87,61.88,3800.0,44.2566,44.2566,44.2495,44.2566,3800.0
2005-08-03 12:10:00,61.88,61.88,61.84,61.84,3800.0,44.2566,44.2566,44.228,44.228,3800.0
2005-08-03 12:15:00,61.83,61.83,61.78,61.78,5000.0,44.2209,44.2209,44.1851,44.1851,5000.0
2005-08-03 12:20:00,61.78,61.92,61.78,61.89,3200.0,44.1851,44.2852,44.1851,44.2638,3200.0
2005-08-03 12:25:00,61.9,62.01,61.81,61.97,7000.0,44.2709,44.3496,44.2066,44.321,7000.0
2005-08-03 12:30:00,61.96,61.98,61.85,61.9,5500.0,44.3138,44.3281,44.2352,44.2709,5500.0
2005-08-03 12:35:00,61.92,61.92,61.81,61.81,1900.0,44.2852,44.2852,44.2066,44.2066,1900.0
2005-08-03 12:40:00,61.81,61.81,61.75,61.76,4900.0,44.2066,44.2066,44.1637,44.1708,4900.0
2005-08-03 12:45:00,61.77,61.77,61.74,61.77,3300.0,44.178,44.178,44.1565,44.178,3300.0
2005-08-03 12:50:00,61.84,61.84,61.67,61.67,3000.0,44.228,44.228,44.1064,44.1064,3000.0
2005-08-03 12:55:00,61.69,61.73,61.69,61.72,1600.0,44.1207,44.1493,44.1207,44.1422,1600.0
2005-08-03 13:00:00,61.72,61.72,61.7,61.7,3000.0,44.1422,44.1422,44.1279,44.1279,3000.0
2005-08-03 13:05:00,61.69,61.69,61.67,61.67,3100.0,44.1207,44.1207,44.1064,44.1064,3100.0
2005-08-03 13:10:00,61.67,61.75,61.66,61.75,4100.0,44.1064,44.1637,44.0993,44.1637,4100.0
2005-08-03 13:15:00,61.75,61.76,61.73,61.74,1300.0,44.1637,44.1708,44.1493,44.1565,1300.0
2005-08-03 13:20:00,61.73,61.74,61.69,61.71,4000.0,44.1493,44.1565,44.1207,44.135,4000.0
2005-08-03 13:25:00,61.71,61.71,61.69,61.7,2300.0,44.135,44.135,44.1207,44.1279,2300.0
2005-08-03 13:30:00,61.7,61.7,61.65,61.65,3400.0,44.1279,44.1279,44.0921,44.0921,3400.0
2005-08-03 13:35:00,61.64,61.66,61.64,61.66,4100.0,44.085,44.0993,44.085,44.0993,4100.0
2005-08-03 13:40:00,61.66,61.67,61.65,61.66,3100.0,44.0993,44.1064,44.0921,44.0993,3100.0
2005-08-03 13:45:00,61.65,61.72,61.65,61.7,3100.0,44.0921,44.1422,44.0921,44.1279,3100.0
2005-08-03 13:50:00,61.71,61.78,61.71,61.77,2600.0,44.135,44.1851,44.135,44.178,2600.0
2005-08-03 13:55:00,61.77,61.81,61.76,61.76,3700.0,44.178,44.2066,44.1708,44.1708,3700.0
2005-08-03 14:00:00,61.76,61.77,61.75,61.75,3400.0,44.1708,44.178,44.1637,44.1637,3400.0
2005-08-03 14:05:00,61.74,61.74,61.71,61.72,3600.0,44.1565,44.1565,44.135,44.1422,3600.0
2005-08-03 14:10:00,61.72,61.79,61.7,61.79,6300.0,44.1422,44.1923,44.1279,44.1923,6300.0
2005-08-03 14:15:00,61.8,61.88,61.8,61.85,3900.0,44.1994,44.2566,44.1994,44.2352,3900.0
2005-08-03 14:20:00,61.85,61.92,61.84,61.9,5900.0,44.2352,44.2852,44.228,44.2709,5900.0
2005-08-03 14:25:00,61.9,61.9,61.84,61.86,5000.0,44.2709,44.2709,44.228,44.2423,5000.0
2005-08-03 14:30:00,61.87,61.91,61.87,61.9,8700.0,44.2495,44.2781,44.2495,44.2709,8700.0
2005-08-03 14:35:00,61.9,61.92,61.9,61.91,3900.0,44.2709,44.2852,44.2709,44.2781,3900.0
2005-08-03 14:40:00,61.92,62.0,61.9,61.94,16400.0,44.2852,44.3425,44.2709,44.2995,16400.0
2005-08-03 14:45:00,61.95,62.07,61.95,62.02,7100.0,44.3067,44.3925,44.3067,44.3568,7100.0
2005-08-03 14:50:00,62.02,62.03,62.0,62.02,5900.0,44.3568,44.3639,44.3425,44.3568,5900.0
2005-08-03 14:55:00,62.01,62.05,61.99,62.05,20000.0,44.3496,44.3782,44.3353,44.3782,20000.0
2005-08-03 15:00:00,62.05,62.11,62.05,62.11,17200.0,44.3782,44.4211,44.3782,44.4211,17200.0
2005-08-03 15:05:00,62.11,62.12,62.08,62.12,13400.0,44.4211,44.4283,44.3997,44.4283,13400.0
2005-08-03 15:10:00,62.14,62.17,62.14,62.16,6400.0,44.4426,44.464,44.4426,44.4569,6400.0
2005-08-03 15:15:00,62.16,62.25,62.16,62.23,12900.0,44.4569,44.5213,44.4569,44.5069,12900.0
2005-08-03 15:20:00,62.24,62.25,62.21,62.21,6600.0,44.5141,44.5213,44.4926,44.4926,6600.0
2005-08-03 15:25:00,62.21,62.3,62.21,62.23,20900.0,44.4926,44.557,44.4926,44.5069,20900.0
2005-08-03 15:30:00,62.24,62.24,62.2,62.2,6600.0,44.5141,44.5141,44.4855,44.4855,6600.0
2005-08-03 15:35:00,62.2,62.21,62.15,62.16,5400.0,44.4855,44.4926,44.4497,44.4569,5400.0
2005-08-03 15:40:00,62.16,62.32,62.16,62.3,8700.0,44.4569,44.5713,44.4569,44.557,8700.0
2005-08-03 15:45:00,62.3,62.37,62.27,62.33,8400.0,44.557,44.6071,44.5356,44.5785,8400.0
2005-08-03 15:50:00,62.33,62.33,62.31,62.32,5200.0,44.5785,44.5785,44.5642,44.5713,5200.0
2005-08-03 15:55:00,62.32,62.32,62.28,62.28,11500.0,44.5713,44.5713,44.5427,44.5427,11500.0
2005-08-04 09:30:00,62.02,62.06,61.95,61.98,4800.0,44.5283,44.557,44.4781,44.4996,4800.0
2005-08-04 09:35:00,61.92,61.93,61.75,61.85,5000.0,44.4565,44.4637,44.3345,44.4063,5000.0
2005-08-04 09:40:00,61.77,61.91,61.76,61.91,2000.0,44.3488,44.4493,44.3417,44.4493,2000.0
2005-08-04 09:45:00,61.9,62.04,61.85,61.99,5800.0,44.4422,44.5427,44.4063,44.5068,5800.0
2005-08-04 09:50:00,61.99,62.0,61.94,61.94,1400.0,44.5068,44.514,44.4709,44.4709,1400.0
2005-08-04 09:55:00,61.95,61.96,61.83,61.86,3900.0,44.4781,44.4852,44.3919,44.4134,3900.0
2005-08-04 10:00:00,61.85,61.86,61.82,61.83,4400.0,44.4063,44.4134,44.3847,44.3919,4400.0
2005-08-04 10:05:00,61.84,61.84,61.8,61.8,5200.0,44.3991,44.3991,44.3704,44.3704,5200.0
2005-08-04 10:10:00,61.8,61.88,61.8,61.84,12200.0,44.3704,44.4278,44.3704,44.3991,12200.0
2005-08-04 10:15:00,61.83,61.85,61.82,61.83,4500.0,44.3919,44.4063,44.3847,44.3919,4500.0
2005-08-04 10:20:00,61.83,61.83,61.79,61.8,3300.0,44.3919,44.3919,44.3632,44.3704,3300.0
2005-08-04 10:25:00,61.8,61.84,61.8,61.83,1800.0,44.3704,44.3991,44.3704,44.3919,1800.0
2005-08-04 10:30:00,61.85,61.9,61.85,61.86,3500.0,44.4063,44.4422,44.4063,44.4134,3500.0
2005-08-04 10:35:00,61.86,61.9,61.86,61.88,4400.0,44.4134,44.4422,44.4134,44.4278,4400.0
2005-08-04 10:40:00,61.88,61.91,61.85,61.85,3100.0,44.4278,44.4493,44.4063,44.4063,3100.0
2005-08-04 10:45:00,61.85,61.85,61.85,61.85,200.0,44.4063,44.4063,44.4063,44.4063,200.0
2005-08-04 10:50:00,61.85,61.85,61.84,61.84,1000.0,44.4063,44.4063,44.3991,44.3991,1000.0
2005-08-04 10:55:00,61.85,61.91,61.84,61.89,2200.0,44.4063,44.4493,44.3991,44.435,2200.0
2005-08-04 11:00:00,61.87,61.87,61.83,61.83,3800.0,44.4206,44.4206,44.3919,44.3919,3800.0
2005-08-04 11:05:00,61.82,61.83,61.74,61.74,6700.0,44.3847,44.3919,44.3273,44.3273,6700.0
2005-08-04 11:10:00,61.74,61.76,61.74,61.75,4900.0,44.3273,44.3417,44.3273,44.3345,4900.0
2005-08-04 11:15:00,61.75,61.82,61.75,61.82,7800.0,44.3345,44.3847,44.3345,44.3847,7800.0
2005-08-04 11:20:00,61.82,61.83,61.8,61.8,4400.0,44.3847,44.3919,44.3704,44.3704,4400.0
2005-08-04 11:25:00,61.8,61.8,61.74,61.74,1500.0,44.3704,44.3704,44.3273,44.3273,1500.0
2005-08-04 11:30:00,61.72,61.8,61.72,61.79,2400.0,44.3129,44.3704,44.3129,44.3632,2400.0
2005-08-04 11:35:00,61.78,61.81,61.74,61.79,9400.0,44.356,44.3775,44.3273,44.3632,9400.0
2005-08-04 11:40:00,61.82,61.84,61.8,61.8,3900.0,44.3847,44.3991,44.3704,44.3704,3900.0
2005-08-04 11:45:00,61.8,61.83,61.8,61.83,1900.0,44.3704,44.3919,44.3704,44.3919,1900.0
2005-08-04 11:50:00,61.84,61.86,61.81,61.84,7500.0,44.3991,44.4134,44.3775,44.3991,7500.0
2005-08-04 11:55:00,61.84,61.84,61.8,61.8,2500.0,44.3991,44.3991,44.3704,44.3704,2500.0
2005-08-04 12:00:00,61.79,61.8,61.79,61.8,3600.0,44.3632,44.3704,44.3632,44.3704,3600.0
2005-08-04 12:05:00,61.81,61.81,61.76,61.78,5900.0,44.3775,44.3775,44.3417,44.356,5900.0
2005-08-04 12:10:00,61.78,61.8,61.76,61.79,3600.0,44.356,44.3704,44.3417,44.3632,3600.0
2005-08-04 12:15:00,61.78,61.82,61.78,61.82,1300.0,44.356,44.3847,44.356,44.3847,1300.0
2005-08-04 12:20:00,61.81,61.83,61.79,61.79,1600.0,44.3775,44.3919,44.3632,44.3632,1600.0
2005-08-04 12:25:00,61.81,61.82,61.76,61.76,7100.0,44.3775,44.3847,44.3417,44.3417,7100.0
2005-08-04 12:30:00,61.76,61.77,61.72,61.73,17900.0,44.3417,44.3488,44.3129,44.3201,17900.0
2005-08-04 12:35:00,61.73,61.73,61.71,61.71,1200.0,44.3201,44.3201,44.3058,44.3058,1200.0
2005-08-04 12:40:00,61.71,61.76,61.71,61.76,1900.0,44.3058,44.3417,44.3058,44.3417,1900.0
2005-08-04 12:45:00,61.74,61.77,61.74,61.77,1100.0,44.3273,44.3488,44.3273,44.3488,1100.0
2005-08-04 12:50:00,61.73,61.73,61.71,61.72,1600.0,44.3201,44.3201,44.3058,44.3129,1600.0
2005-08-04 12:55:00,61.71,61.77,61.7,61.71,3000.0,44.3058,44.3488,44.2986,44.3058,3000.0
2005-08-04 13:00:00,61.71,61.73,61.7,61.7,1400.0,44.3058,44.3201,44.2986,44.2986,1400.0
2005-08-04 13:05:00,61.72,61.73,61.72,61.73,1900.0,44.3129,44.3201,44.3129,44.3201,1900.0
2005-08-04 13:10:00,61.75,61.75,61.72,61.73,1500.0,44.3345,44.3345,44.3129,44.3201,1500.0
2005-08-04 13:15:00,61.74,61.76,61.74,61.75,1900.0,44.3273,44.3417,44.3273,44.3345,1900.0
2005-08-04 13:20:00,61.74,61.74,61.7,61.7,2000.0,44.3273,44.3273,44.2986,44.2986,2000.0
2005-08-04 13:25:00,61.7,61.74,61.7,61.74,2000.0,44.2986,44.3273,44.2986,44.3273,2000.0
2005-08-04 13:30:00,61.73,61.73,61.7,61.73,2000.0,44.3201,44.3201,44.2986,44.3201,2000.0
2005-08-04 13:35:00,61.72,61.72,61.71,61.72,1600.0,44.3129,44.3129,44.3058,44.3129,1600.0
2005-08-04 13:40:00,61.72,61.73,61.72,61.72,1800.0,44.3129,44.3201,44.3129,44.3129,1800.0
2005-08-04 13:45:00,61.71,61.74,61.7,61.71,2400.0,44.3058,44.3273,44.2986,44.3058,2400.0
2005-08-04 13:50:00,61.73,61.74,61.7,61.72,3800.0,44.3201,44.3273,44.2986,44.3129,3800.0
2005-08-04 13:55:00,61.74,61.8,61.74,61.8,4700.0,44.3273,44.3704,44.3273,44.3704,4700.0
2005-08-04 14:00:00,61.78,61.84,61.77,61.8,6200.0,44.356,44.3991,44.3488,44.3704,6200.0
2005-08-04 14:05:00,61.8,61.84,61.79,61.79,6600.0,44.3704,44.3991,44.3632,44.3632,6600.0
2005-08-04 14:10:00,61.8,61.81,61.76,61.8,7000.0,44.3704,44.3775,44.3417,44.3704,7000.0
2005-08-04 14:15:00,61.79,61.81,61.73,61.74,4600.0,44.3632,44.3775,44.3201,44.3273,4600.0
2005-08-04 14:20:00,61.72,61.72,61.71,61.71,1500.0,44.3129,44.3129,44.3058,44.3058,1500.0
2005-08-04 14:25:00,61.72,61.79,61.72,61.79,4200.0,44.3129,44.3632,44.3129,44.3632,4200.0
2005-08-04 14:30:00,61.78,61.78,61.73,61.76,5600.0,44.356,44.356,44.3201,44.3417,5600.0
2005-08-04 14:35:00,61.78,61.85,61.78,61.85,5100.0,44.356,44.4063,44.356,44.4063,5100.0
2005-08-04 14:40:00,61.85,61.91,61.85,61.9,6400.0,44.4063,44.4493,44.4063,44.4422,6400.0
2005-08-04 14:45:00,61.9,61.95,61.9,61.9,5000.0,44.4422,44.4781,44.4422,44.4422,5000.0
2005-08-04 14:50:00,61.9,61.9,61.85,61.86,13000.0,44.4422,44.4422,44.4063,44.4134,13000.0
2005-08-04 14:55:00,61.87,62.0,61.86,61.94,9500.0,44.4206,44.514,44.4134,44.4709,9500.0
2005-08-04 15:00:00,61.97,61.98,61.95,61.97,5600.0,44.4924,44.4996,44.4781,44.4924,5600.0
2005-08-04 15:05:00,61.98,62.09,61.98,62.06,5600.0,44.4996,44.5786,44.4996,44.557,5600.0
2005-08-04 15:10:00,62.07,62.11,62.06,62.09,8600.0,44.5642,44.5929,44.557,44.5786,8600.0
2005-08-04 15:15:00,62.08,62.25,62.06,62.19,19100.0,44.5714,44.6935,44.557,44.6504,19100.0
2005-08-04 15:20:00,62.2,62.22,62.16,62.16,10500.0,44.6576,44.6719,44.6288,44.6288,10500.0
2005-08-04 15:25:00,62.17,62.17,62.12,62.14,7500.0,44.636,44.636,44.6001,44.6145,7500.0
2005-08-04 15:30:00,62.15,62.15,62.09,62.09,6300.0,44.6217,44.6217,44.5786,44.5786,6300.0
2005-08-04 15:35:00,62.08,62.2,62.06,62.12,16600.0,44.5714,44.6576,44.557,44.6001,16600.0
2005-08-04 15:40:00,62.14,62.16,62.11,62.12,8200.0,44.6145,44.6288,44.5929,44.6001,8200.0
2005-08-04 15:45:00,62.13,62.13,62.1,62.11,7900.0,44.6073,44.6073,44.5858,44.5929,7900.0
2005-08-04 15:50:00,62.11,62.12,62.07,62.1,7500.0,44.5929,44.6001,44.5642,44.5858,7500.0
2005-08-04 15:55:00,62.11,62.12,62.05,62.05,9900.0,44.5929,44.6001,44.5499,44.5499,9900.0
2005-08-05 09:35:00,61.65,61.75,61.62,61.75,8700.0,44.2627,44.3345,44.2411,44.3345,8700.0
2005-08-05 09:40:00,61.6,61.7,61.6,61.67,2300.0,44.2268,44.2986,44.2268,44.277,2300.0
2005-08-05 09:45:00,61.67,61.72,61.67,61.71,2000.0,44.277,44.3129,44.277,44.3058,2000.0
2005-08-05 09:50:00,61.73,61.78,61.72,61.74,6500.0,44.3201,44.356,44.3129,44.3273,6500.0
2005-08-05 09:55:00,61.74,61.8,61.72,61.79,5500.0,44.3273,44.3704,44.3129,44.3632,5500.0
2005-08-05 10:00:00,61.79,62.0,61.74,61.84,31100.0,44.3632,44.514,44.3273,44.3991,31100.0
2005-08-05 10:05:00,61.84,61.84,61.74,61.74,6500.0,44.3991,44.3991,44.3273,44.3273,6500.0
2005-08-05 10:10:00,61.74,61.74,61.67,61.7,9200.0,44.3273,44.3273,44.277,44.2986,9200.0
2005-08-05 10:15:00,61.71,61.82,61.7,61.78,3500.0,44.3058,44.3847,44.2986,44.356,3500.0
2005-08-05 10:20:00,61.78,61.81,61.69,61.69,4800.0,44.356,44.3775,44.2914,44.2914,4800.0
2005-08-05 10:25:00,61.69,61.75,61.67,61.69,3100.0,44.2914,44.3345,44.277,44.2914,3100.0
2005-08-05 10:30:00,61.7,61.76,61.7,61.76,4600.0,44.2986,44.3417,44.2986,44.3417,4600.0
2005-08-05 10:35:00,61.76,61.77,61.72,61.74,1300.0,44.3417,44.3488,44.3129,44.3273,1300.0
2005-08-05 10:40:00,61.75,61.78,61.74,61.75,5700.0,44.3345,44.356,44.3273,44.3345,5700.0
2005-08-05 10:45:00,61.75,61.83,61.75,61.81,2500.0,44.3345,44.3919,44.3345,44.3775,2500.0
2005-08-05 10:50:00,61.84,62.0,61.84,61.96,14600.0,44.3991,44.514,44.3991,44.4852,14600.0
2005-08-05 10:55:00,61.96,62.0,61.94,61.98,2500.0,44.4852,44.514,44.4709,44.4996,2500.0
2005-08-05 11:00:00,61.99,62.01,61.9,62.01,3400.0,44.5068,44.5211,44.4422,44.5211,3400.0
2005-08-05 11:05:00,61.96,61.96,61.91,61.91,2000.0,44.4852,44.4852,44.4493,44.4493,2000.0
2005-08-05 11:10:00,61.9,61.95,61.9,61.9,5900.0,44.4422,44.4781,44.4422,44.4422,5900.0
2005-08-05 11:15:00,61.9,61.91,61.9,61.91,6400.0,44.4422,44.4493,44.4422,44.4493,6400.0
2005-08-05 11:20:00,61.91,61.91,61.91,61.91,1600.0,44.4493,44.4493,44.4493,44.4493,1600.0
2005-08-05 11:25:00,61.91,61.93,61.89,61.92,6200.0,44.4493,44.4637,44.435,44.4565,6200.0
2005-08-05 11:30:00,61.9,61.92,61.88,61.9,5900.0,44.4422,44.4565,44.4278,44.4422,5900.0
2005-08-05 11:35:00,61.89,61.9,61.89,61.9,2800.0,44.435,44.4422,44.435,44.4422,2800.0
2005-08-05 11:40:00,61.9,62.0,61.89,61.95,8600.0,44.4422,44.514,44.435,44.4781,8600.0
2005-08-05 11:45:00,61.94,61.94,61.94,61.94,600.0,44.4709,44.4709,44.4709,44.4709,600.0
2005-08-05 11:50:00,61.93,61.93,61.86,61.86,1500.0,44.4637,44.4637,44.4134,44.4134,1500.0
2005-08-05 11:55:00,61.86,61.86,61.81,61.81,2400.0,44.4134,44.4134,44.3775,44.3775,2400.0
2005-08-05 12:00:00,61.8,61.81,61.8,61.8,1900.0,44.3704,44.3775,44.3704,44.3704,1900.0
2005-08-05 12:05:00,61.8,61.82,61.8,61.81,6900.0,44.3704,44.3847,44.3704,44.3775,6900.0
2005-08-05 12:10:00,61.8,61.8,61.8,61.8,300.0,44.3704,44.3704,44.3704,44.3704,300.0
2005-08-05 12:15:00,61.8,61.8,61.8,61.8,1300.0,44.3704,44.3704,44.3704,44.3704,1300.0
2005-08-05 12:20:00,61.8,61.82,61.8,61.8,2700.0,44.3704,44.3847,44.3704,44.3704,2700.0
2005-08-05 12:25:00,61.8,61.83,61.8,61.81,1900.0,44.3704,44.3919,44.3704,44.3775,1900.0
2005-08-05 12:30:00,61.82,61.82,61.82,61.82,300.0,44.3847,44.3847,44.3847,44.3847,300.0
2005-08-05 12:35:00,61.81,61.81,61.79,61.79,2600.0,44.3775,44.3775,44.3632,44.3632,2600.0
2005-08-05 12:40:00,61.79,61.79,61.77,61.77,2500.0,44.3632,44.3632,44.3488,44.3488,2500.0
2005-08-05 12:45:00,61.76,61.76,61.74,61.76,4800.0,44.3417,44.3417,44.3273,44.3417,4800.0
2005-08-05 12:50:00,61.75,61.77,61.75,61.75,700.0,44.3345,44.3488,44.3345,44.3345,700.0
2005-08-05 12:55:00,61.74,61.79,61.73,61.73,2100.0,44.3273,44.3632,44.3201,44.3201,2100.0
2005-08-05 13:00:00,61.73,61.74,61.73,61.74,3000.0,44.3201,44.3273,44.3201,44.3273,3000.0
2005-08-05 13:05:00,61.73,61.73,61.71,61.73,2000.0,44.3201,44.3201,44.3058,44.3201,2000.0
2005-08-05 13:10:00,61.73,61.76,61.73,61.76,2300.0,44.3201,44.3417,44.3201,44.3417,2300.0
2005-08-05 13:15:00,61.78,61.78,61.76,61.78,2800.0,44.356,44.356,44.3417,44.356,2800.0
2005-08-05 13:20:00,61.78,61.83,61.78,61.78,1500.0,44.356,44.3919,44.356,44.356,1500.0
2005-08-05 13:25:00,61.78,61.78,61.75,61.76,1800.0,44.356,44.356,44.3345,44.3417,1800.0
2005-08-05 13:30:00,61.76,61.78,61.76,61.78,2900.0,44.3417,44.356,44.3417,44.356,2900.0
2005-08-05 13:35:00,61.79,61.79,61.75,61.78,1300.0,44.3632,44.3632,44.3345,44.356,1300.0
2005-08-05 13:40:00,61.78,61.8,61.78,61.8,1500.0,44.356,44.3704,44.356,44.3704,1500.0
2005-08-05 13:45:00,61.79,61.81,61.78,61.81,3000.0,44.3632,44.3775,44.356,44.3775,3000.0
2005-08-05 13:50:00,61.81,61.85,61.8,61.84,2500.0,44.3775,44.4063,44.3704,44.3991,2500.0
2005-08-05 13:55:00,61.84,61.87,61.84,61.87,1000.0,44.3991,44.4206,44.3991,44.4206,1000.0
2005-08-05 14:00:00,61.86,61.87,61.82,61.82,12000.0,44.4134,44.4206,44.3847,44.3847,12000.0
2005-08-05 14:05:00,61.83,61.88,61.83,61.87,6900.0,44.3919,44.4278,44.3919,44.4206,6900.0
2005-08-05 14:10:00,61.86,61.87,61.83,61.86,10000.0,44.4134,44.4206,44.3919,44.4134,10000.0
2005-08-05 14:15:00,61.86,61.87,61.85,61.86,7800.0,44.4134,44.4206,44.4063,44.4134,7800.0
2005-08-05 14:20:00,61.85,61.85,61.8,61.85,9100.0,44.4063,44.4063,44.3704,44.4063,9100.0
2005-08-05 14:25:00,61.84,61.91,61.82,61.9,8400.0,44.3991,44.4493,44.3847,44.4422,8400.0
2005-08-05 14:30:00,61.88,61.92,61.87,61.92,6900.0,44.4278,44.4565,44.4206,44.4565,6900.0
2005-08-05 14:35:00,61.96,61.96,61.9,61.92,5400.0,44.4852,44.4852,44.4422,44.4565,5400.0
2005-08-05 14:40:00,61.92,61.95,61.91,61.94,9500.0,44.4565,44.4781,44.4493,44.4709,9500.0
2005-08-05 14:45:00,61.94,61.95,61.9,61.92,6200.0,44.4709,44.4781,44.4422,44.4565,6200.0
2005-08-05 14:50:00,61.91,61.93,61.91,61.92,2200.0,44.4493,44.4637,44.4493,44.4565,2200.0
2005-08-05 14:55:00,61.93,61.93,61.9,61.9,4900.0,44.4637,44.4637,44.4422,44.4422,4900.0
2005-08-05 15:00:00,61.91,61.94,61.89,61.91,7800.0,44.4493,44.4709,44.435,44.4493,7800.0
2005-08-05 15:05:00,61.91,61.94,61.91,61.93,4900.0,44.4493,44.4709,44.4493,44.4637,4900.0
2005-08-05 15:10:00,61.94,61.96,61.93,61.96,7700.0,44.4709,44.4852,44.4637,44.4852,7700.0
2005-08-05 15:15:00,61.95,61.98,61.94,61.94,7400.0,44.4781,44.4996,44.4709,44.4709,7400.0
2005-08-05 15:20:00,61.94,61.95,61.83,61.91,13400.0,44.4709,44.4781,44.3919,44.4493,13400.0
2005-08-05 15:25:00,61.91,61.92,61.85,61.92,9300.0,44.4493,44.4565,44.4063,44.4565,9300.0
2005-08-05 15:30:00,61.92,61.98,61.86,61.9,6700.0,44.4565,44.4996,44.4134,44.4422,6700.0
2005-08-05 15:35:00,61.91,62.0,61.9,61.98,8400.0,44.4493,44.514,44.4422,44.4996,8400.0
2005-08-05 15:40:00,61.98,62.0,61.91,62.0,3800.0,44.4996,44.514,44.4493,44.514,3800.0
2005-08-05 15:45:00,62.0,62.0,61.89,61.93,5400.0,44.514,44.514,44.435,44.4637,5400.0
2005-08-05 15:50:00,61.93,62.01,61.93,62.0,6400.0,44.4637,44.5211,44.4637,44.514,6400.0
2005-08-05 15:55:00,62.0,62.05,61.94,61.94,15300.0,44.514,44.5499,44.4709,44.4709,15300.0
2005-08-08 09:30:00,62.25,62.35,62.25,62.33,3000.0,44.6935,44.7653,44.6935,44.7509,3000.0
2005-08-08 09:35:00,62.36,62.5,62.36,62.4,8500.0,44.7724,44.8729,44.7724,44.8012,8500.0
2005-08-08 09:40:00,62.36,62.36,62.18,62.18,7500.0,44.7724,44.7724,44.6432,44.6432,7500.0
2005-08-08 09:45:00,62.15,62.16,62.06,62.14,4500.0,44.6217,44.6288,44.557,44.6145,4500.0
2005-08-08 09:50:00,62.16,62.31,62.16,62.26,4500.0,44.6288,44.7365,44.6288,44.7006,4500.0
2005-08-08 09:55:00,62.25,62.33,62.25,62.32,2700.0,44.6935,44.7509,44.6935,44.7437,2700.0
2005-08-08 10:00:00,62.32,62.36,62.32,62.36,2600.0,44.7437,44.7724,44.7437,44.7724,2600.0
2005-08-08 10:05:00,62.36,62.37,62.28,62.37,9800.0,44.7724,44.7796,44.715,44.7796,9800.0
2005-08-08 10:10:00,62.36,62.36,62.16,62.16,3600.0,44.7724,44.7724,44.6288,44.6288,3600.0
2005-08-08 10:15:00,62.17,62.22,62.16,62.22,2800.0,44.636,44.6719,44.6288,44.6719,2800.0
2005-08-08 10:20:00,62.16,62.2,62.16,62.19,2600.0,44.6288,44.6576,44.6288,44.6504,2600.0
2005-08-08 10:25:00,62.19,62.29,62.19,62.27,4600.0,44.6504,44.7222,44.6504,44.7078,4600.0
2005-08-08 10:30:00,62.3,62.3,62.09,62.09,2800.0,44.7294,44.7294,44.5786,44.5786,2800.0
2005-08-08 10:35:00,62.13,62.13,61.92,61.92,4600.0,44.6073,44.6073,44.4565,44.4565,4600.0
2005-08-08 10:40:00,61.91,61.92,61.85,61.85,3500.0,44.4493,44.4565,44.4063,44.4063,3500.0
2005-08-08 10:45:00,61.82,61.82,61.63,61.67,7800.0,44.3847,44.3847,44.2483,44.277,7800.0
2005-08-08 10:50:00,61.67,61.67,61.56,61.6,8200.0,44.277,44.277,44.1981,44.2268,8200.0
2005-08-08 10:55:00,61.6,61.68,61.6,61.68,900.0,44.2268,44.2842,44.2268,44.2842,900.0
2005-08-08 11:00:00,61.69,61.72,61.66,61.66,6200.0,44.2914,44.3129,44.2699,44.2699,6200.0
2005-08-08 11:05:00,61.66,61.78,61.66,61.76,4500.0,44.2699,44.356,44.2699,44.3417,4500.0
2005-08-08 11:10:00,61.75,61.78,61.74,61.76,3000.0,44.3345,44.356,44.3273,44.3417,3000.0
2005-08-08 11:15:00,61.76,61.95,61.75,61.95,6600.0,44.3417,44.4781,44.3345,44.4781,6600.0
2005-08-08 11:20:00,61.96,62.04,61.96,62.04,2500.0,44.4852,44.5427,44.4852,44.5427,2500.0
2005-08-08 11:25:00,62.02,62.02,61.99,62.0,3300.0,44.5283,44.5283,44.5068,44.514,3300.0
2005-08-08 11:30:00,62.0,62.01,61.97,61.97,4600.0,44.514,44.5211,44.4924,44.4924,4600.0
2005-08-08 11:35:00,61.97,61.98,61.96,61.96,3300.0,44.4924,44.4996,44.4852,44.4852,3300.0
2005-08-08 11:40:00,61.97,61.97,61.95,61.97,6400.0,44.4924,44.4924,44.4781,44.4924,6400.0
2005-08-08 11:45:00,61.96,62.0,61.95,62.0,5200.0,44.4852,44.514,44.4781,44.514,5200.0
2005-08-08 11:50:00,61.99,61.99,61.93,61.97,4700.0,44.5068,44.5068,44.4637,44.4924,4700.0
2005-08-08 11:55:00,61.97,62.0,61.96,62.0,2200.0,44.4924,44.514,44.4852,44.514,2200.0
2005-08-08 12:00:00,62.0,62.0,61.99,62.0,1300.0,44.514,44.514,44.5068,44.514,1300.0
2005-08-08 12:05:00,62.0,62.0,61.95,61.97,2600.0,44.514,44.514,44.4781,44.4924,2600.0
2005-08-08 12:10:00,61.98,62.04,61.98,62.03,3200.0,44.4996,44.5427,44.4996,44.5355,3200.0
2005-08-08 12:15:00,62.03,62.06,62.02,62.05,1100.0,44.5355,44.557,44.5283,44.5499,1100.0
2005-08-08 12:20:00,62.03,62.06,61.9,61.98,7800.0,44.5355,44.557,44.4422,44.4996,7800.0
2005-08-08 12:25:00,61.98,61.99,61.98,61.98,600.0,44.4996,44.5068,44.4996,44.4996,600.0
2005-08-08 12:30:00,61.98,61.99,61.95,61.97,4100.0,44.4996,44.5068,44.4781,44.4924,4100.0
2005-08-08 12:35:00,61.96,61.98,61.96,61.98,1800.0,44.4852,44.4996,44.4852,44.4996,1800.0
2005-08-08 12:40:00,61.98,61.98,61.96,61.96,1300.0,44.4996,44.4996,44.4852,44.4852,1300.0
2005-08-08 12:45:00,61.98,62.04,61.98,62.02,3100.0,44.4996,44.5427,44.4996,44.5283,3100.0
2005-08-08 12:50:00,62.02,62.02,61.98,62.01,1200.0,44.5283,44.5283,44.4996,44.5211,1200.0
2005-08-08 12:55:00,62.01,62.03,62.01,62.03,1600.0,44.5211,44.5355,44.5211,44.5355,1600.0
2005-08-08 13:00:00,62.03,62.05,62.03,62.05,1300.0,44.5355,44.5499,44.5355,44.5499,1300.0
2005-08-08 13:05:00,62.04,62.04,61.95,61.97,3200.0,44.5427,44.5427,44.4781,44.4924,3200.0
2005-08-08 13:10:00,62.0,62.0,61.95,61.95,5200.0,44.514,44.514,44.4781,44.4781,5200.0
2005-08-08 13:15:00,61.96,62.03,61.95,62.03,5700.0,44.4852,44.5355,44.4781,44.5355,5700.0
2005-08-08 13:20:00,62.0,62.04,61.95,61.97,6700.0,44.514,44.5427,44.4781,44.4924,6700.0
2005-08-08 13:25:00,61.97,61.99,61.96,61.96,1600.0,44.4924,44.5068,44.4852,44.4852,1600.0
2005-08-08 13:30:00,61.97,61.98,61.96,61.97,3600.0,44.4924,44.4996,44.4852,44.4924,3600.0
2005-08-08 13:35:00,61.98,61.98,61.96,61.97,3000.0,44.4996,44.4996,44.4852,44.4924,3000.0
2005-08-08 13:40:00,61.97,62.02,61.97,62.02,3400.0,44.4924,44.5283,44.4924,44.5283,3400.0
2005-08-08 13:45:00,62.04,62.05,62.02,62.05,2300.0,44.5427,44.5499,44.5283,44.5499,2300.0
2005-08-08 13:50:00,62.04,62.08,61.98,61.99,4400.0,44.5427,44.5714,44.4996,44.5068,4400.0
2005-08-08 13:55:00,61.96,62.04,61.96,62.03,2500.0,44.4852,44.5427,44.4852,44.5355,2500.0
2005-08-08 14:00:00,62.04,62.04,62.03,62.04,1500.0,44.5427,44.5427,44.5355,44.5427,1500.0
2005-08-08 14:05:00,62.03,62.03,61.95,61.99,5000.0,44.5355,44.5355,44.4781,44.5068,5000.0
2005-08-08 14:10:00,61.99,62.0,61.98,61.98,4000.0,44.5068,44.514,44.4996,44.4996,4000.0
2005-08-08 14:15:00,61.96,62.02,61.96,62.01,3200.0,44.4852,44.5283,44.4852,44.5211,3200.0
2005-08-08 14:20:00,62.01,62.01,62.0,62.0,2500.0,44.5211,44.5211,44.514,44.514,2500.0
2005-08-08 14:25:00,62.0,62.01,61.97,61.97,2400.0,44.514,44.5211,44.4924,44.4924,2400.0
2005-08-08 14:30:00,61.99,61.99,61.96,61.97,4800.0,44.5068,44.5068,44.4852,44.4924,4800.0
2005-08-08 14:35:00,61.96,61.97,61.95,61.97,2200.0,44.4852,44.4924,44.4781,44.4924,2200.0
2005-08-08 14:40:00,61.96,61.98,61.95,61.97,5600.0,44.4852,44.4996,44.4781,44.4924,5600.0
2005-08-08 14:45:00,61.95,62.07,61.95,61.99,4400.0,44.4781,44.5642,44.4781,44.5068,4400.0
2005-08-08 14:50:00,62.0,62.02,61.99,62.01,2300.0,44.514,44.5283,44.5068,44.5211,2300.0
2005-08-08 14:55:00,62.02,62.06,62.02,62.06,1400.0,44.5283,44.557,44.5283,44.557,1400.0
2005-08-08 15:00:00,62.05,62.05,61.95,61.99,3400.0,44.5499,44.5499,44.4781,44.5068,3400.0
2005-08-08 15:05:00,62.0,62.02,62.0,62.01,2100.0,44.514,44.5283,44.514,44.5211,2100.0
2005-08-08 15:10:00,62.01,62.03,61.97,61.99,3900.0,44.5211,44.5355,44.4924,44.5068,3900.0
2005-08-08 15:15:00,62.03,62.09,62.03,62.07,4800.0,44.5355,44.5786,44.5355,44.5642,4800.0
2005-08-08 15:20:00,62.07,62.07,61.96,62.02,5500.0,44.5642,44.5642,44.4852,44.5283,5500.0
2005-08-08 15:25:00,62.02,62.04,62.02,62.03,1900.0,44.5283,44.5427,44.5283,44.5355,1900.0
2005-08-08 15:30:00,62.04,62.06,62.03,62.06,2600.0,44.5427,44.557,44.5355,44.557,2600.0
2005-08-08 15:35:00,62.07,62.12,62.07,62.11,4000.0,44.5642,44.6001,44.5642,44.5929,4000.0
2005-08-08 15:40:00,62.09,62.13,62.09,62.1,3900.0,44.5786,44.6073,44.5786,44.5858,3900.0
2005-08-08 15:45:00,62.1,62.1,62.02,62.05,8400.0,44.5858,44.5858,44.5283,44.5499,8400.0
2005-08-08 15:50:00,62.04,62.13,62.04,62.13,6600.0,44.5427,44.6073,44.5427,44.6073,6600.0
2005-08-08 15:55:00,62.14,62.14,62.07,62.09,6000.0,44.6145,44.6145,44.5642,44.5786,6000.0
2005-08-09 09:30:00,62.37,62.53,62.3,62.53,8500.0,44.7796,44.8945,44.7294,44.8945,8500.0
2005-08-09 09:35:00,62.53,62.67,62.51,62.6,7100.0,44.8945,44.995,44.8801,44.9447,7100.0
2005-08-09 09:40:00,62.44,62.6,62.4,62.45,2900.0,44.8299,44.9447,44.8012,44.837,2900.0
2005-08-09 09:45:00,62.44,62.44,62.3,62.4,4000.0,44.8299,44.8299,44.7294,44.8012,4000.0
2005-08-09 09:50:00,62.4,62.4,62.35,62.36,2800.0,44.8012,44.8012,44.7653,44.7724,2800.0
2005-08-09 09:55:00,62.39,62.41,62.27,62.29,3000.0,44.794,44.8083,44.7078,44.7222,3000.0
2005-08-09 10:00:00,62.3,62.4,62.23,62.37,3300.0,44.7294,44.8012,44.6791,44.7796,3300.0
2005-08-09 10:05:00,62.35,62.36,62.25,62.3,3400.0,44.7653,44.7724,44.6935,44.7294,3400.0
2005-08-09 10:10:00,62.29,62.29,62.11,62.16,6300.0,44.7222,44.7222,44.5929,44.6288,6300.0
2005-08-09 10:15:00,62.16,62.23,62.12,62.23,4300.0,44.6288,44.6791,44.6001,44.6791,4300.0
2005-08-09 10:20:00,62.21,62.21,62.14,62.16,3500.0,44.6647,44.6647,44.6145,44.6288,3500.0
2005-08-09 10:25:00,62.19,62.25,62.19,62.19,3300.0,44.6504,44.6935,44.6504,44.6504,3300.0
2005-08-09 10:30:00,62.19,62.28,62.14,62.22,5400.0,44.6504,44.715,44.6145,44.6719,5400.0
2005-08-09 10:35:00,62.22,62.22,62.16,62.16,2600.0,44.6719,44.6719,44.6288,44.6288,2600.0
2005-08-09 10:40:00,62.14,62.14,62.12,62.12,3800.0,44.6145,44.6145,44.6001,44.6001,3800.0
2005-08-09 10:45:00,62.12,62.17,62.1,62.17,3200.0,44.6001,44.636,44.5858,44.636,3200.0
2005-08-09 10:50:00,62.17,62.18,62.08,62.18,5500.0,44.636,44.6432,44.5714,44.6432,5500.0
2005-08-09 10:55:00,62.15,62.15,62.11,62.13,4500.0,44.6217,44.6217,44.5929,44.6073,4500.0
2005-08-09 11:00:00,62.11,62.11,62.07,62.07,3100.0,44.5929,44.5929,44.5642,44.5642,3100.0
2005-08-09 11:05:00,62.05,62.06,62.02,62.02,2400.0,44.5499,44.557,44.5283,44.5283,2400.0
2005-08-09 11:10:00,62.02,62.03,62.0,62.0,2900.0,44.5283,44.5355,44.514,44.514,2900.0
2005-08-09 11:15:00,62.0,62.02,61.97,61.98,9400.0,44.514,44.5283,44.4924,44.4996,9400.0
2005-08-09 11:20:00,61.98,61.98,61.95,61.95,1900.0,44.4996,44.4996,44.4781,44.4781,1900.0
2005-08-09 11:25:00,61.93,62.02,61.92,62.02,3500.0,44.4637,44.5283,44.4565,44.5283,3500.0
2005-08-09 11:30:00,62.01,62.05,62.01,62.05,2300.0,44.5211,44.5499,44.5211,44.5499,2300.0
2005-08-09 11:35:00,62.03,62.03,62.01,62.01,2000.0,44.5355,44.5355,44.5211,44.5211,2000.0
2005-08-09 11:40:00,62.04,62.04,62.02,62.02,1000.0,44.5427,44.5427,44.5283,44.5283,1000.0
2005-08-09 11:45:00,62.02,62.05,62.0,62.05,3600.0,44.5283,44.5499,44.514,44.5499,3600.0
2005-08-09 11:50:00,62.03,62.05,62.03,62.05,900.0,44.5355,44.5499,44.5355,44.5499,900.0
2005-08-09 11:55:00,62.05,62.12,62.03,62.04,2000.0,44.5499,44.6001,44.5355,44.5427,2000.0
2005-08-09 12:00:00,62.05,62.06,62.05,62.06,300.0,44.5499,44.557,44.5499,44.557,300.0
2005-08-09 12:05:00,62.05,62.05,62.03,62.03,800.0,44.5499,44.5499,44.5355,44.5355,800.0
2005-08-09 12:10:00,62.02,62.04,62.01,62.04,1600.0,44.5283,44.5427,44.5211,44.5427,1600.0
2005-08-09 12:15:00,62.02,62.06,62.01,62.06,1200.0,44.5283,44.557,44.5211,44.557,1200.0
2005-08-09 12:20:00,62.06,62.07,62.03,62.03,800.0,44.557,44.5642,44.5355,44.5355,800.0
2005-08-09 12:25:00,62.01,62.03,62.01,62.03,200.0,44.5211,44.5355,44.5211,44.5355,200.0
2005-08-09 12:30:00,62.03,62.05,62.03,62.05,1500.0,44.5355,44.5499,44.5355,44.5499,1500.0
2005-08-09 12:35:00,62.03,62.15,62.02,62.15,4500.0,44.5355,44.6217,44.5283,44.6217,4500.0
2005-08-09 12:40:00,62.16,62.16,62.14,62.14,1200.0,44.6288,44.6288,44.6145,44.6145,1200.0
2005-08-09 12:45:00,62.14,62.14,62.12,62.12,700.0,44.6145,44.6145,44.6001,44.6001,700.0
2005-08-09 12:50:00,62.11,62.12,62.09,62.11,1200.0,44.5929,44.6001,44.5786,44.5929,1200.0
2005-08-09 12:55:00,62.11,62.11,62.11,62.11,200.0,44.5929,44.5929,44.5929,44.5929,200.0
2005-08-09 13:00:00,62.1,62.11,62.09,62.11,800.0,44.5858,44.5929,44.5786,44.5929,800.0
2005-08-09 13:05:00,62.11,62.11,62.09,62.09,700.0,44.5929,44.5929,44.5786,44.5786,700.0
2005-08-09 13:10:00,62.08,62.08,62.06,62.08,1500.0,44.5714,44.5714,44.557,44.5714,1500.0
2005-08-09 13:15:00,62.08,62.09,62.07,62.08,1400.0,44.5714,44.5786,44.5642,44.5714,1400.0
2005-08-09 13:20:00,62.08,62.08,62.08,62.08,300.0,44.5714,44.5714,44.5714,44.5714,300.0
2005-08-09 13:25:00,62.05,62.05,62.03,62.03,1800.0,44.5499,44.5499,44.5355,44.5355,1800.0
2005-08-09 13:30:00,62.03,62.06,62.02,62.06,5900.0,44.5355,44.557,44.5283,44.557,5900.0
2005-08-09 13:35:00,62.03,62.03,62.01,62.03,2000.0,44.5355,44.5355,44.5211,44.5355,2000.0
2005-08-09 13:40:00,62.03,62.04,62.03,62.03,800.0,44.5355,44.5427,44.5355,44.5355,800.0
2005-08-09 13:45:00,62.04,62.04,62.01,62.03,1800.0,44.5427,44.5427,44.5211,44.5355,1800.0
2005-08-09 13:50:00,62.01,62.03,62.0,62.03,3600.0,44.5211,44.5355,44.514,44.5355,3600.0
2005-08-09 13:55:00,62.03,62.05,62.02,62.03,1300.0,44.5355,44.5499,44.5283,44.5355,1300.0
2005-08-09 14:00:00,62.03,62.03,62.01,62.01,2300.0,44.5355,44.5355,44.5211,44.5211,2300.0
2005-08-09 14:05:00,62.0,62.02,62.0,62.02,1600.0,44.514,44.5283,44.514,44.5283,1600.0
2005-08-09 14:10:00,62.02,62.04,62.0,62.04,2400.0,44.5283,44.5427,44.514,44.5427,2400.0
2005-08-09 14:15:00,62.04,62.1,62.04,62.1,2000.0,44.5427,44.5858,44.5427,44.5858,2000.0
2005-08-09 14:20:00,62.11,62.12,62.01,62.04,3500.0,44.5929,44.6001,44.5211,44.5427,3500.0
2005-08-09 14:25:00,62.04,62.13,62.04,62.05,2900.0,44.5427,44.6073,44.5427,44.5499,2900.0
2005-08-09 14:30:00,62.1,62.18,62.1,62.15,2500.0,44.5858,44.6432,44.5858,44.6217,2500.0
2005-08-09 14:35:00,62.17,62.17,62.1,62.11,3000.0,44.636,44.636,44.5858,44.5929,3000.0
2005-08-09 14:40:00,62.11,62.12,62.03,62.03,1700.0,44.5929,44.6001,44.5355,44.5355,1700.0
2005-08-09 14:45:00,62.04,62.06,62.03,62.05,1300.0,44.5427,44.557,44.5355,44.5499,1300.0
2005-08-09 14:50:00,62.05,62.06,62.01,62.02,2000.0,44.5499,44.557,44.5211,44.5283,2000.0
2005-08-09 14:55:00,62.03,62.06,62.01,62.04,1500.0,44.5355,44.557,44.5211,44.5427,1500.0
2005-08-09 15:00:00,62.05,62.06,62.0,62.02,3700.0,44.5499,44.557,44.514,44.5283,3700.0
2005-08-09 15:05:00,62.01,62.04,62.0,62.0,2000.0,44.5211,44.5427,44.514,44.514,2000.0
2005-08-09 15:10:00,62.02,62.03,61.96,62.03,15300.0,44.5283,44.5355,44.4852,44.5355,15300.0
2005-08-09 15:15:00,62.01,62.07,61.99,62.02,8000.0,44.5211,44.5642,44.5068,44.5283,8000.0
2005-08-09 15:20:00,62.01,62.05,62.0,62.02,7100.0,44.5211,44.5499,44.514,44.5283,7100.0
2005-08-09 15:25:00,62.0,62.07,62.0,62.01,6400.0,44.514,44.5642,44.514,44.5211,6400.0
2005-08-09 15:30:00,62.02,62.05,62.0,62.05,6200.0,44.5283,44.5499,44.514,44.5499,6200.0
2005-08-09 15:35:00,62.05,62.06,62.01,62.02,3000.0,44.5499,44.557,44.5211,44.5283,3000.0
2005-08-09 15:40:00,62.0,62.06,62.0,62.04,3300.0,44.514,44.557,44.514,44.5427,3300.0
2005-08-09 15:45:00,62.04,62.05,62.01,62.05,3400.0,44.5427,44.5499,44.5211,44.5499,3400.0
2005-08-09 15:50:00,62.05,62.1,62.04,62.08,2800.0,44.5499,44.5858,44.5427,44.5714,2800.0
2005-08-09 15:55:00,62.08,62.12,62.04,62.06,8800.0,44.5714,44.6001,44.5427,44.557,8800.0
2005-08-10 09:30:00,62.35,62.69,62.35,62.69,7700.0,44.7653,45.0094,44.7653,45.0094,7700.0
2005-08-10 09:35:00,62.64,62.64,62.53,62.54,1700.0,44.9735,44.9735,44.8945,44.9017,1700.0
2005-08-10 09:40:00,62.53,62.64,62.5,62.6,3400.0,44.8945,44.9735,44.8729,44.9447,3400.0
2005-08-10 09:45:00,62.58,62.58,62.5,62.54,2700.0,44.9304,44.9304,44.8729,44.9017,2700.0
2005-08-10 09:50:00,62.54,62.65,62.54,62.65,2200.0,44.9017,44.9806,44.9017,44.9806,2200.0
2005-08-10 09:55:00,62.64,62.81,62.63,62.76,10900.0,44.9735,45.0955,44.9663,45.0596,10900.0
2005-08-10 10:00:00,62.77,62.78,62.77,62.78,300.0,45.0668,45.074,45.0668,45.074,300.0
2005-08-10 10:05:00,62.8,62.81,62.71,62.71,2800.0,45.0883,45.0955,45.0237,45.0237,2800.0
2005-08-10 10:10:00,62.72,62.78,62.72,62.78,1400.0,45.0309,45.074,45.0309,45.074,1400.0
2005-08-10 10:15:00,62.75,62.89,62.74,62.74,3400.0,45.0524,45.153,45.0453,45.0453,3400.0
2005-08-10 10:20:00,62.76,62.79,62.75,62.78,1900.0,45.0596,45.0812,45.0524,45.074,1900.0
2005-08-10 10:25:00,62.8,62.82,62.63,62.63,3100.0,45.0883,45.1027,44.9663,44.9663,3100.0
2005-08-10 10:30:00,62.64,62.8,62.64,62.78,2200.0,44.9735,45.0883,44.9735,45.074,2200.0
2005-08-10 10:35:00,62.78,62.78,62.68,62.69,1800.0,45.074,45.074,45.0022,45.0094,1800.0
2005-08-10 10:40:00,62.74,62.74,62.74,62.74,100.0,45.0453,45.0453,45.0453,45.0453,100.0
2005-08-10 10:45:00,62.71,62.89,62.7,62.89,2200.0,45.0237,45.153,45.0165,45.153,2200.0
2005-08-10 10:50:00,62.91,62.94,62.82,62.82,2100.0,45.1673,45.1889,45.1027,45.1027,2100.0
2005-08-10 10:55:00,62.79,62.79,62.79,62.79,200.0,45.0812,45.0812,45.0812,45.0812,200.0
2005-08-10 11:00:00,62.76,62.76,62.74,62.75,1400.0,45.0596,45.0596,45.0453,45.0524,1400.0
2005-08-10 11:05:00,62.75,62.75,62.64,62.65,2800.0,45.0524,45.0524,44.9735,44.9806,2800.0
2005-08-10 11:10:00,62.65,62.67,62.65,62.65,4900.0,44.9806,44.995,44.9806,44.9806,4900.0
2005-08-10 11:15:00,62.68,62.68,62.66,62.66,1400.0,45.0022,45.0022,44.9878,44.9878,1400.0
2005-08-10 11:20:00,62.69,62.69,62.69,62.69,200.0,45.0094,45.0094,45.0094,45.0094,200.0
2005-08-10 11:25:00,62.68,62.69,62.67,62.69,1700.0,45.0022,45.0094,44.995,45.0094,1700.0
2005-08-10 11:30:00,62.7,62.94,62.7,62.88,16100.0,45.0165,45.1889,45.0165,45.1458,16100.0
2005-08-10 11:35:00,62.85,62.85,62.85,62.85,200.0,45.1242,45.1242,45.1242,45.1242,200.0
2005-08-10 11:40:00,62.85,62.85,62.81,62.81,2400.0,45.1242,45.1242,45.0955,45.0955,2400.0
2005-08-10 11:45:00,62.8,62.81,62.75,62.75,2100.0,45.0883,45.0955,45.0524,45.0524,2100.0
2005-08-10 11:50:00,62.76,62.81,62.75,62.76,2300.0,45.0596,45.0955,45.0524,45.0596,2300.0
2005-08-10 11:55:00,62.76,62.8,62.76,62.8,5600.0,45.0596,45.0883,45.0596,45.0883,5600.0
2005-08-10 12:00:00,62.77,62.77,62.74,62.74,2800.0,45.0668,45.0668,45.0453,45.0453,2800.0
2005-08-10 12:05:00,62.74,62.74,62.72,62.72,1800.0,45.0453,45.0453,45.0309,45.0309,1800.0
2005-08-10 12:10:00,62.69,62.69,62.66,62.66,7000.0,45.0094,45.0094,44.9878,44.9878,7000.0
2005-08-10 12:15:00,62.66,62.68,62.66,62.68,1400.0,44.9878,45.0022,44.9878,45.0022,1400.0
2005-08-10 12:20:00,62.71,63.01,62.71,63.01,37700.0,45.0237,45.2391,45.0237,45.2391,37700.0
2005-08-10 12:25:00,63.01,63.1,63.0,63.08,19000.0,45.2391,45.3037,45.2319,45.2894,19000.0
2005-08-10 12:30:00,63.07,63.2,63.05,63.2,12200.0,45.2822,45.3755,45.2678,45.3755,12200.0
2005-08-10 12:35:00,63.2,63.3,63.18,63.27,22100.0,45.3755,45.4473,45.3612,45.4258,22100.0
2005-08-10 12:40:00,63.27,63.4,63.25,63.3,36700.0,45.4258,45.5191,45.4114,45.4473,36700.0
2005-08-10 12:45:00,63.3,63.3,63.19,63.23,11200.0,45.4473,45.4473,45.3683,45.3971,11200.0
2005-08-10 12:50:00,63.24,63.24,63.11,63.15,9000.0,45.4042,45.4042,45.3109,45.3396,9000.0
2005-08-10 12:55:00,63.16,63.19,63.12,63.12,4000.0,45.3468,45.3683,45.3181,45.3181,4000.0
2005-08-10 13:00:00,63.04,63.04,62.96,62.99,13300.0,45.2606,45.2606,45.2032,45.2248,13300.0
2005-08-10 13:05:00,63.02,63.06,63.01,63.02,4500.0,45.2463,45.275,45.2391,45.2463,4500.0
2005-08-10 13:10:00,63.01,63.01,62.94,62.94,6300.0,45.2391,45.2391,45.1889,45.1889,6300.0
2005-08-10 13:15:00,62.94,63.03,62.94,63.0,4600.0,45.1889,45.2535,45.1889,45.2319,4600.0
2005-08-10 13:20:00,63.0,63.0,62.98,62.99,4100.0,45.2319,45.2319,45.2176,45.2248,4100.0
2005-08-10 13:25:00,62.99,63.05,62.99,63.05,3100.0,45.2248,45.2678,45.2248,45.2678,3100.0
2005-08-10 13:30:00,63.05,63.06,63.04,63.05,35000.0,45.2678,45.275,45.2606,45.2678,35000.0
2005-08-10 13:35:00,63.05,63.11,63.05,63.11,2400.0,45.2678,45.3109,45.2678,45.3109,2400.0
2005-08-10 13:40:00,63.09,63.09,63.0,63.0,2400.0,45.2965,45.2965,45.2319,45.2319,2400.0
2005-08-10 13:45:00,62.99,62.99,62.97,62.97,700.0,45.2248,45.2248,45.2104,45.2104,700.0
2005-08-10 13:50:00,62.97,62.97,62.9,62.9,1300.0,45.2104,45.2104,45.1601,45.1601,1300.0
2005-08-10 13:55:00,62.91,62.94,62.89,62.94,2800.0,45.1673,45.1889,45.153,45.1889,2800.0
2005-08-10 14:00:00,62.93,62.93,62.87,62.87,2600.0,45.1817,45.1817,45.1386,45.1386,2600.0
2005-08-10 14:05:00,62.85,62.86,62.8,62.8,1900.0,45.1242,45.1314,45.0883,45.0883,1900.0
2005-08-10 14:10:00,62.8,62.8,62.75,62.78,2700.0,45.0883,45.0883,45.0524,45.074,2700.0
2005-08-10 14:15:00,62.8,62.81,62.79,62.8,1700.0,45.0883,45.0955,45.0812,45.0883,1700.0
2005-08-10 14:20:00,62.81,62.86,62.8,62.8,4000.0,45.0955,45.1314,45.0883,45.0883,4000.0
2005-08-10 14:25:00,62.8,62.84,62.72,62.79,6900.0,45.0883,45.1171,45.0309,45.0812,6900.0
2005-08-10 14:30:00,62.78,62.78,62.72,62.73,2100.0,45.074,45.074,45.0309,45.0381,2100.0
2005-08-10 14:35:00,62.72,62.76,62.7,62.76,3800.0,45.0309,45.0596,45.0165,45.0596,3800.0
2005-08-10 14:40:00,62.76,62.82,62.7,62.82,3000.0,45.0596,45.1027,45.0165,45.1027,3000.0
2005-08-10 14:45:00,62.85,62.85,62.84,62.84,900.0,45.1242,45.1242,45.1171,45.1171,900.0
2005-08-10 14:50:00,62.81,62.82,62.8,62.81,1600.0,45.0955,45.1027,45.0883,45.0955,1600.0
2005-08-10 14:55:00,62.81,62.81,62.75,62.78,4900.0,45.0955,45.0955,45.0524,45.074,4900.0
2005-08-10 15:00:00,62.77,62.77,62.7,62.7,4700.0,45.0668,45.0668,45.0165,45.0165,4700.0
2005-08-10 15:05:00,62.7,62.73,62.7,62.71,4300.0,45.0165,45.0381,45.0165,45.0237,4300.0
2005-08-10 15:10:00,62.71,62.74,62.7,62.7,2600.0,45.0237,45.0453,45.0165,45.0165,2600.0
2005-08-10 15:15:00,62.8,62.8,62.6,62.62,12800.0,45.0883,45.0883,44.9447,44.9591,12800.0
2005-08-10 15:20:00,62.62,62.69,62.6,62.66,6400.0,44.9591,45.0094,44.9447,44.9878,6400.0
2005-08-10 15:25:00,62.66,62.69,62.63,62.65,7300.0,44.9878,45.0094,44.9663,44.9806,7300.0
2005-08-10 15:30:00,62.63,62.77,62.62,62.75,9600.0,44.9663,45.0668,44.9591,45.0524,9600.0
2005-08-10 15:35:00,62.77,62.85,62.75,62.85,15200.0,45.0668,45.1242,45.0524,45.1242,15200.0
2005-08-10 15:40:00,62.85,62.86,62.84,62.86,7000.0,45.1242,45.1314,45.1171,45.1314,7000.0
2005-08-10 15:45:00,62.85,62.93,62.84,62.92,12100.0,45.1242,45.1817,45.1171,45.1745,12100.0
2005-08-10 15:50:00,62.92,62.92,62.87,62.89,10500.0,45.1745,45.1745,45.1386,45.153,10500.0
2005-08-10 15:55:00,62.89,62.89,62.87,62.87,9600.0,45.153,45.153,45.1386,45.1386,9600.0
2005-08-11 09:30:00,62.93,63.24,62.93,63.24,8600.0,45.1817,45.4042,45.1817,45.4042,8600.0
2005-08-11 09:35:00,63.25,63.25,63.2,63.25,800.0,45.4114,45.4114,45.3755,45.4114,800.0
2005-08-11 09:40:00,63.26,63.27,63.17,63.25,3100.0,45.4186,45.4258,45.354,45.4114,3100.0
2005-08-11 09:45:00,63.25,63.25,63.19,63.2,5200.0,45.4114,45.4114,45.3683,45.3755,5200.0
2005-08-11 09:50:00,63.19,63.57,63.19,63.46,15500.0,45.3683,45.6412,45.3683,45.5622,15500.0
2005-08-11 09:55:00,63.43,63.44,63.4,63.44,8700.0,45.5407,45.5478,45.5191,45.5478,8700.0
2005-08-11 10:00:00,63.51,63.59,63.51,63.55,9000.0,45.5981,45.6555,45.5981,45.6268,9000.0
2005-08-11 10:05:00,63.53,63.55,63.51,63.54,12400.0,45.6125,45.6268,45.5981,45.6196,12400.0
2005-08-11 10:10:00,63.56,63.61,63.56,63.61,5800.0,45.634,45.6699,45.634,45.6699,5800.0
2005-08-11 10:15:00,63.61,63.64,63.61,63.63,1900.0,45.6699,45.6914,45.6699,45.6842,1900.0
2005-08-11 10:20:00,63.62,63.65,63.6,63.65,4300.0,45.6771,45.6986,45.6627,45.6986,4300.0
2005-08-11 10:25:00,63.69,63.83,63.69,63.78,6000.0,45.7273,45.8278,45.7273,45.7919,6000.0
2005-08-11 10:30:00,63.77,63.77,63.74,63.75,2600.0,45.7848,45.7848,45.7632,45.7704,2600.0
2005-08-11 10:35:00,63.72,63.73,63.71,63.73,5800.0,45.7489,45.756,45.7417,45.756,5800.0
2005-08-11 10:40:00,63.73,63.74,63.7,63.7,5700.0,45.756,45.7632,45.7345,45.7345,5700.0
2005-08-11 10:45:00,63.7,63.71,63.7,63.71,2900.0,45.7345,45.7417,45.7345,45.7417,2900.0
2005-08-11 10:50:00,63.71,63.73,63.7,63.7,4300.0,45.7417,45.756,45.7345,45.7345,4300.0
2005-08-11 10:55:00,63.7,63.78,63.7,63.74,4200.0,45.7345,45.7919,45.7345,45.7632,4200.0
2005-08-11 11:00:00,63.74,63.75,63.72,63.75,4900.0,45.7632,45.7704,45.7489,45.7704,4900.0
2005-08-11 11:05:00,63.75,63.75,63.7,63.7,6800.0,45.7704,45.7704,45.7345,45.7345,6800.0
2005-08-11 11:10:00,63.7,63.8,63.61,63.61,21700.0,45.7345,45.8063,45.6699,45.6699,21700.0
2005-08-11 11:15:00,63.61,63.67,63.56,63.56,4000.0,45.6699,45.713,45.634,45.634,4000.0
2005-08-11 11:20:00,63.58,63.65,63.58,63.61,4600.0,45.6484,45.6986,45.6484,45.6699,4600.0
2005-08-11 11:25:00,63.61,63.61,63.52,63.52,3000.0,45.6699,45.6699,45.6053,45.6053,3000.0
2005-08-11 11:30:00,63.52,63.58,63.5,63.52,6500.0,45.6053,45.6484,45.5909,45.6053,6500.0
2005-08-11 11:35:00,63.5,63.57,63.43,63.43,4400.0,45.5909,45.6412,45.5407,45.5407,4400.0
2005-08-11 11:40:00,63.43,63.47,63.43,63.43,5400.0,45.5407,45.5694,45.5407,45.5407,5400.0
2005-08-11 11:45:00,63.43,63.46,63.43,63.46,6500.0,45.5407,45.5622,45.5407,45.5622,6500.0
2005-08-11 11:50:00,63.47,63.48,63.46,63.46,5100.0,45.5694,45.5766,45.5622,45.5622,5100.0
2005-08-11 11:55:00,63.47,63.58,63.46,63.51,6400.0,45.5694,45.6484,45.5622,45.5981,6400.0
2005-08-11 12:00:00,63.51,63.51,63.47,63.47,6400.0,45.5981,45.5981,45.5694,45.5694,6400.0
2005-08-11 12:05:00,63.47,63.48,63.47,63.48,1300.0,45.5694,45.5766,45.5694,45.5766,1300.0
2005-08-11 12:10:00,63.49,63.49,63.4,63.4,2000.0,45.5837,45.5837,45.5191,45.5191,2000.0
2005-08-11 12:15:00,63.4,63.4,63.25,63.26,7800.0,45.5191,45.5191,45.4114,45.4186,7800.0
2005-08-11 12:20:00,63.26,63.29,63.26,63.29,3700.0,45.4186,45.4401,45.4186,45.4401,3700.0
2005-08-11 12:25:00,63.3,63.3,63.25,63.29,1900.0,45.4473,45.4473,45.4114,45.4401,1900.0
2005-08-11 12:30:00,63.26,63.26,63.24,63.25,6000.0,45.4186,45.4186,45.4042,45.4114,6000.0
2005-08-11 12:35:00,63.25,63.25,63.22,63.22,800.0,45.4114,45.4114,45.3899,45.3899,800.0
2005-08-11 12:40:00,63.21,63.22,63.2,63.2,2400.0,45.3827,45.3899,45.3755,45.3755,2400.0
2005-08-11 12:45:00,63.2,63.2,63.17,63.17,2700.0,45.3755,45.3755,45.354,45.354,2700.0
2005-08-11 12:50:00,63.17,63.2,63.17,63.2,2100.0,45.354,45.3755,45.354,45.3755,2100.0
2005-08-11 12:55:00,63.2,63.21,63.19,63.19,2800.0,45.3755,45.3827,45.3683,45.3683,2800.0
2005-08-11 13:00:00,63.2,63.31,63.2,63.31,2100.0,45.3755,45.4545,45.3755,45.4545,2100.0
2005-08-11 13:05:00,63.29,63.3,63.29,63.3,1200.0,45.4401,45.4473,45.4401,45.4473,1200.0
2005-08-11 13:10:00,63.31,63.34,63.31,63.34,800.0,45.4545,45.476,45.4545,45.476,800.0
2005-08-11 13:15:00,63.34,63.35,63.32,63.32,2000.0,45.476,45.4832,45.4617,45.4617,2000.0
2005-08-11 13:20:00,63.33,63.36,63.33,63.36,800.0,45.4689,45.4904,45.4689,45.4904,800.0
2005-08-11 13:25:00,63.37,63.39,63.37,63.39,600.0,45.4976,45.5119,45.4976,45.5119,600.0
2005-08-11 13:30:00,63.39,63.39,63.38,63.38,1600.0,45.5119,45.5119,45.5048,45.5048,1600.0
2005-08-11 13:35:00,63.38,63.38,63.36,63.37,2000.0,45.5048,45.5048,45.4904,45.4976,2000.0
2005-08-11 13:40:00,63.37,63.38,63.33,63.33,900.0,45.4976,45.5048,45.4689,45.4689,900.0
2005-08-11 13:45:00,63.31,63.35,63.31,63.35,2900.0,45.4545,45.4832,45.4545,45.4832,2900.0
2005-08-11 13:50:00,63.35,63.36,63.32,63.33,1400.0,45.4832,45.4904,45.4617,45.4689,1400.0
2005-08-11 13:55:00,63.33,63.36,63.33,63.35,2300.0,45.4689,45.4904,45.4689,45.4832,2300.0
2005-08-11 14:00:00,63.37,63.37,63.37,63.37,500.0,45.4976,45.4976,45.4976,45.4976,500.0
2005-08-11 14:05:00,63.36,63.37,63.33,63.33,3600.0,45.4904,45.4976,45.4689,45.4689,3600.0
2005-08-11 14:10:00,63.32,63.37,63.29,63.34,12800.0,45.4617,45.4976,45.4401,45.476,12800.0
2005-08-11 14:15:00,63.29,63.3,63.27,63.3,2400.0,45.4401,45.4473,45.4258,45.4473,2400.0
2005-08-11 14:20:00,63.31,63.31,63.27,63.27,2800.0,45.4545,45.4545,45.4258,45.4258,2800.0
2005-08-11 14:25:00,63.28,63.3,63.27,63.3,2800.0,45.433,45.4473,45.4258,45.4473,2800.0
2005-08-11 14:30:00,63.3,63.35,63.3,63.32,3500.0,45.4473,45.4832,45.4473,45.4617,3500.0
2005-08-11 14:35:00,63.32,63.4,63.29,63.32,9400.0,45.4617,45.5191,45.4401,45.4617,9400.0
2005-08-11 14:40:00,63.33,63.45,63.32,63.45,2800.0,45.4689,45.555,45.4617,45.555,2800.0
2005-08-11 14:45:00,63.46,63.49,63.46,63.48,2100.0,45.5622,45.5837,45.5622,45.5766,2100.0
2005-08-11 14:50:00,63.49,63.55,63.49,63.53,2600.0,45.5837,45.6268,45.5837,45.6125,2600.0
2005-08-11 14:55:00,63.52,63.52,63.5,63.5,1100.0,45.6053,45.6053,45.5909,45.5909,1100.0
2005-08-11 15:00:00,63.51,63.51,63.46,63.46,3800.0,45.5981,45.5981,45.5622,45.5622,3800.0
2005-08-11 15:05:00,63.47,63.48,63.45,63.46,2900.0,45.5694,45.5766,45.555,45.5622,2900.0
2005-08-11 15:10:00,63.45,63.69,63.41,63.62,16000.0,45.555,45.7273,45.5263,45.6771,16000.0
2005-08-11 15:15:00,63.61,63.7,63.61,63.68,5300.0,45.6699,45.7345,45.6699,45.7201,5300.0
2005-08-11 15:20:00,63.69,63.7,63.66,63.67,8500.0,45.7273,45.7345,45.7058,45.713,8500.0
2005-08-11 15:25:00,63.67,63.72,63.65,63.72,7700.0,45.713,45.7489,45.6986,45.7489,7700.0
2005-08-11 15:30:00,63.71,63.73,63.69,63.71,6500.0,45.7417,45.756,45.7273,45.7417,6500.0
2005-08-11 15:35:00,63.72,63.9,63.72,63.87,7200.0,45.7489,45.8781,45.7489,45.8566,7200.0
2005-08-11 15:40:00,63.87,63.9,63.87,63.89,8600.0,45.8566,45.8781,45.8566,45.8709,8600.0
2005-08-11 15:45:00,63.89,63.93,63.89,63.92,12400.0,45.8709,45.8996,45.8709,45.8925,12400.0
2005-08-11 15:50:00,63.93,63.95,63.92,63.95,10600.0,45.8996,45.914,45.8925,45.914,10600.0
2005-08-11 15:55:00,63.95,64.06,63.93,64.05,66200.0,45.914,45.993,45.8996,45.9858,66200.0
2005-08-12 09:30:00,64.04,64.05,64.01,64.04,16600.0,45.9786,45.9858,45.9571,45.9786,16600.0
2005-08-12 09:35:00,64.05,64.06,64.0,64.02,11300.0,45.9858,45.993,45.9499,45.9643,11300.0
2005-08-12 09:40:00,64.01,64.03,63.9,63.9,5900.0,45.9571,45.9714,45.8781,45.8781,5900.0
2005-08-12 09:45:00,63.85,63.85,63.73,63.73,12800.0,45.8422,45.8422,45.756,45.756,12800.0
2005-08-12 09:50:00,63.7,63.8,63.61,63.71,9200.0,45.7345,45.8063,45.6699,45.7417,9200.0
2005-08-12 09:55:00,63.71,63.74,63.58,63.61,5300.0,45.7417,45.7632,45.6484,45.6699,5300.0
2005-08-12 10:00:00,63.61,63.75,63.53,63.73,11700.0,45.6699,45.7704,45.6125,45.756,11700.0
2005-08-12 10:05:00,63.73,63.74,63.6,63.61,11000.0,45.756,45.7632,45.6627,45.6699,11000.0
2005-08-12 10:10:00,63.63,63.74,63.6,63.72,12300.0,45.6842,45.7632,45.6627,45.7489,12300.0
2005-08-12 10:15:00,63.72,63.79,63.7,63.79,8300.0,45.7489,45.7991,45.7345,45.7991,8300.0
2005-08-12 10:20:00,63.8,63.86,63.75,63.86,5600.0,45.8063,45.8494,45.7704,45.8494,5600.0
2005-08-12 10:25:00,63.86,63.92,63.85,63.92,3100.0,45.8494,45.8925,45.8422,45.8925,3100.0
2005-08-12 10:30:00,63.89,63.89,63.8,63.81,4100.0,45.8709,45.8709,45.8063,45.8135,4100.0
2005-08-12 10:35:00,63.8,63.93,63.8,63.88,9100.0,45.8063,45.8996,45.8063,45.8637,9100.0
2005-08-12 10:40:00,63.87,63.88,63.83,63.88,6700.0,45.8566,45.8637,45.8278,45.8637,6700.0
2005-08-12 10:45:00,63.85,63.88,63.85,63.88,2000.0,45.8422,45.8637,45.8422,45.8637,2000.0
2005-08-12 10:50:00,63.88,63.88,63.81,63.82,4600.0,45.8637,45.8637,45.8135,45.8207,4600.0
2005-08-12 10:55:00,63.82,63.83,63.81,63.81,1400.0,45.8207,45.8278,45.8135,45.8135,1400.0
2005-08-12 11:00:00,63.81,63.86,63.8,63.84,6600.0,45.8135,45.8494,45.8063,45.835,6600.0
2005-08-12 11:05:00,63.85,63.9,63.81,63.85,4700.0,45.8422,45.8781,45.8135,45.8422,4700.0
2005-08-12 11:10:00,63.86,63.9,63.77,63.77,3300.0,45.8494,45.8781,45.7848,45.7848,3300.0
2005-08-12 11:15:00,63.77,63.78,63.71,63.73,2700.0,45.7848,45.7919,45.7417,45.756,2700.0
2005-08-12 11:20:00,63.73,63.76,63.7,63.7,2400.0,45.756,45.7776,45.7345,45.7345,2400.0
2005-08-12 11:25:00,63.7,63.71,63.68,63.7,3400.0,45.7345,45.7417,45.7201,45.7345,3400.0
2005-08-12 11:30:00,63.69,63.76,63.67,63.76,3500.0,45.7273,45.7776,45.713,45.7776,3500.0
2005-08-12 11:35:00,63.74,63.8,63.72,63.76,1700.0,45.7632,45.8063,45.7489,45.7776,1700.0
2005-08-12 11:40:00,63.79,63.79,63.65,63.7,2800.0,45.7991,45.7991,45.6986,45.7345,2800.0
2005-08-12 11:45:00,63.7,63.72,63.61,63.61,2100.0,45.7345,45.7489,45.6699,45.6699,2100.0
2005-08-12 11:50:00,63.61,63.61,63.5,63.5,3000.0,45.6699,45.6699,45.5909,45.5909,3000.0
2005-08-12 11:55:00,63.5,63.54,63.5,63.54,2000.0,45.5909,45.6196,45.5909,45.6196,2000.0
2005-08-12 12:00:00,63.55,63.62,63.54,63.55,3000.0,45.6268,45.6771,45.6196,45.6268,3000.0
2005-08-12 12:05:00,63.54,63.55,63.51,63.52,3000.0,45.6196,45.6268,45.5981,45.6053,3000.0
2005-08-12 12:10:00,63.53,63.59,63.53,63.58,1800.0,45.6125,45.6555,45.6125,45.6484,1800.0
2005-08-12 12:15:00,63.58,63.61,63.57,63.6,1500.0,45.6484,45.6699,45.6412,45.6627,1500.0
2005-08-12 12:20:00,63.6,63.65,63.59,63.62,3900.0,45.6627,45.6986,45.6555,45.6771,3900.0
2005-08-12 12:25:00,63.61,63.61,63.58,63.58,3400.0,45.6699,45.6699,45.6484,45.6484,3400.0
2005-08-12 12:30:00,63.56,63.58,63.55,63.55,2800.0,45.634,45.6484,45.6268,45.6268,2800.0
2005-08-12 12:35:00,63.53,63.54,63.49,63.49,3000.0,45.6125,45.6196,45.5837,45.5837,3000.0
2005-08-12 12:40:00,63.44,63.46,63.43,63.45,2600.0,45.5478,45.5622,45.5407,45.555,2600.0
2005-08-12 12:45:00,63.45,63.47,63.41,63.41,2000.0,45.555,45.5694,45.5263,45.5263,2000.0
2005-08-12 12:50:00,63.38,63.38,63.37,63.38,3200.0,45.5048,45.5048,45.4976,45.5048,3200.0
2005-08-12 12:55:00,63.37,63.52,63.37,63.52,2100.0,45.4976,45.6053,45.4976,45.6053,2100.0
2005-08-12 13:00:00,63.52,63.54,63.47,63.49,5300.0,45.6053,45.6196,45.5694,45.5837,5300.0
2005-08-12 13:05:00,63.49,63.51,63.49,63.5,900.0,45.5837,45.5981,45.5837,45.5909,900.0
2005-08-12 13:10:00,63.49,63.5,63.48,63.49,1200.0,45.5837,45.5909,45.5766,45.5837,1200.0
2005-08-12 13:15:00,63.51,63.59,63.51,63.58,3100.0,45.5981,45.6555,45.5981,45.6484,3100.0
2005-08-12 13:20:00,63.59,63.75,63.58,63.58,7300.0,45.6555,45.7704,45.6484,45.6484,7300.0
2005-08-12 13:25:00,63.58,63.61,63.55,63.55,1900.0,45.6484,45.6699,45.6268,45.6268,1900.0
2005-08-12 13:30:00,63.58,63.59,63.53,63.53,600.0,45.6484,45.6555,45.6125,45.6125,600.0
2005-08-12 13:35:00,63.52,63.53,63.48,63.49,1600.0,45.6053,45.6125,45.5766,45.5837,1600.0
2005-08-12 13:40:00,63.5,63.5,63.47,63.47,1200.0,45.5909,45.5909,45.5694,45.5694,1200.0
2005-08-12 13:45:00,63.45,63.53,63.45,63.53,2300.0,45.555,45.6125,45.555,45.6125,2300.0
2005-08-12 13:50:00,63.49,63.51,63.48,63.51,1700.0,45.5837,45.5981,45.5766,45.5981,1700.0
2005-08-12 13:55:00,63.51,63.52,63.5,63.5,4200.0,45.5981,45.6053,45.5909,45.5909,4200.0
2005-08-12 14:00:00,63.5,63.57,63.49,63.57,4800.0,45.5909,45.6412,45.5837,45.6412,4800.0
2005-08-12 14:05:00,63.57,63.57,63.56,63.57,700.0,45.6412,45.6412,45.634,45.6412,700.0
2005-08-12 14:10:00,63.57,63.57,63.54,63.54,1700.0,45.6412,45.6412,45.6196,45.6196,1700.0
2005-08-12 14:15:00,63.53,63.56,63.53,63.55,2200.0,45.6125,45.634,45.6125,45.6268,2200.0
2005-08-12 14:20:00,63.56,63.75,63.56,63.71,9600.0,45.634,45.7704,45.634,45.7417,9600.0
2005-08-12 14:25:00,63.68,63.72,63.68,63.72,2000.0,45.7201,45.7489,45.7201,45.7489,2000.0
2005-08-12 14:30:00,63.71,63.71,63.6,63.6,6700.0,45.7417,45.7417,45.6627,45.6627,6700.0
2005-08-12 14:35:00,63.6,63.63,63.6,63.62,4500.0,45.6627,45.6842,45.6627,45.6771,4500.0
2005-08-12 14:40:00,63.63,63.63,63.59,63.62,3000.0,45.6842,45.6842,45.6555,45.6771,3000.0
2005-08-12 14:45:00,63.62,63.63,63.61,63.61,1900.0,45.6771,45.6842,45.6699,45.6699,1900.0
2005-08-12 14:50:00,63.61,63.64,63.6,63.61,2900.0,45.6699,45.6914,45.6627,45.6699,2900.0
2005-08-12 14:55:00,63.6,63.62,63.6,63.61,3200.0,45.6627,45.6771,45.6627,45.6699,3200.0
2005-08-12 15:00:00,63.61,63.61,63.56,63.56,8000.0,45.6699,45.6699,45.634,45.634,8000.0
2005-08-12 15:05:00,63.57,63.59,63.55,63.58,3000.0,45.6412,45.6555,45.6268,45.6484,3000.0
2005-08-12 15:10:00,63.57,63.6,63.57,63.6,3700.0,45.6412,45.6627,45.6412,45.6627,3700.0
2005-08-12 15:15:00,63.6,63.6,63.57,63.58,3200.0,45.6627,45.6627,45.6412,45.6484,3200.0
2005-08-12 15:20:00,63.59,63.78,63.59,63.71,5400.0,45.6555,45.7919,45.6555,45.7417,5400.0
2005-08-12 15:25:00,63.72,63.87,63.72,63.86,3800.0,45.7489,45.8566,45.7489,45.8494,3800.0
2005-08-12 15:30:00,63.87,63.98,63.78,63.83,6900.0,45.8566,45.9355,45.7919,45.8278,6900.0
2005-08-12 15:35:00,63.82,63.9,63.82,63.87,3900.0,45.8207,45.8781,45.8207,45.8566,3900.0
2005-08-12 15:40:00,63.86,63.86,63.77,63.83,4200.0,45.8494,45.8494,45.7848,45.8278,4200.0
2005-08-12 15:45:00,63.83,63.83,63.71,63.72,4800.0,45.8278,45.8278,45.7417,45.7489,4800.0
2005-08-12 15:50:00,63.74,63.75,63.69,63.73,3600.0,45.7632,45.7704,45.7273,45.756,3600.0
2005-08-12 15:55:00,63.73,63.77,63.64,63.66,6200.0,45.756,45.7848,45.6914,45.7058,6200.0
2005-08-15 09:30:00,63.77,63.83,63.71,63.74,5100.0,45.7848,45.8278,45.7417,45.7632,5100.0
2005-08-15 09:35:00,63.8,63.84,63.77,63.81,3200.0,45.8063,45.835,45.7848,45.8135,3200.0
2005-08-15 09:40:00,63.78,63.78,63.55,63.58,5600.0,45.7919,45.7919,45.6268,45.6484,5600.0
2005-08-15 09:45:00,63.59,63.64,63.57,63.6,3300.0,45.6555,45.6914,45.6412,45.6627,3300.0
2005-08-15 09:50:00,63.6,63.62,63.6,63.62,2000.0,45.6627,45.6771,45.6627,45.6771,2000.0
2005-08-15 09:55:00,63.59,63.71,63.56,63.71,3400.0,45.6555,45.7417,45.634,45.7417,3400.0
2005-08-15 10:00:00,63.67,63.68,63.6,63.6,4400.0,45.713,45.7201,45.6627,45.6627,4400.0
2005-08-15 10:05:00,63.54,63.61,63.54,63.6,6100.0,45.6196,45.6699,45.6196,45.6627,6100.0
2005-08-15 10:10:00,63.59,63.65,63.52,63.6,6200.0,45.6555,45.6986,45.6053,45.6627,6200.0
2005-08-15 10:15:00,63.6,63.62,63.51,63.52,7200.0,45.6627,45.6771,45.5981,45.6053,7200.0
2005-08-15 10:20:00,63.53,63.6,63.53,63.57,3200.0,45.6125,45.6627,45.6125,45.6412,3200.0
2005-08-15 10:25:00,63.6,63.65,63.6,63.64,3200.0,45.6627,45.6986,45.6627,45.6914,3200.0
2005-08-15 10:30:00,63.66,63.7,63.66,63.7,3500.0,45.7058,45.7345,45.7058,45.7345,3500.0
2005-08-15 10:35:00,63.77,63.77,63.72,63.75,1100.0,45.7848,45.7848,45.7489,45.7704,1100.0
2005-08-15 10:40:00,63.75,63.75,63.75,63.75,600.0,45.7704,45.7704,45.7704,45.7704,600.0
2005-08-15 10:45:00,63.76,63.76,63.76,63.76,200.0,45.7776,45.7776,45.7776,45.7776,200.0
2005-08-15 10:50:00,63.75,63.75,63.63,63.63,1500.0,45.7704,45.7704,45.6842,45.6842,1500.0
2005-08-15 10:55:00,63.66,63.76,63.64,63.69,1900.0,45.7058,45.7776,45.6914,45.7273,1900.0
2005-08-15 11:00:00,63.78,63.8,63.76,63.76,600.0,45.7919,45.8063,45.7776,45.7776,600.0
2005-08-15 11:05:00,63.76,63.76,63.76,63.76,300.0,45.7776,45.7776,45.7776,45.7776,300.0
2005-08-15 11:10:00,63.75,63.76,63.72,63.74,2100.0,45.7704,45.7776,45.7489,45.7632,2100.0
2005-08-15 11:15:00,63.75,63.75,63.68,63.68,1000.0,45.7704,45.7704,45.7201,45.7201,1000.0
2005-08-15 11:20:00,63.67,63.67,63.64,63.64,3500.0,45.713,45.713,45.6914,45.6914,3500.0
2005-08-15 11:25:00,63.65,63.66,63.63,63.64,2900.0,45.6986,45.7058,45.6842,45.6914,2900.0
2005-08-15 11:30:00,63.64,63.65,63.59,63.59,1600.0,45.6914,45.6986,45.6555,45.6555,1600.0
2005-08-15 11:35:00,63.59,63.66,63.58,63.64,3700.0,45.6555,45.7058,45.6484,45.6914,3700.0
2005-08-15 11:40:00,63.67,63.67,63.61,63.61,2000.0,45.713,45.713,45.6699,45.6699,2000.0
2005-08-15 11:45:00,63.6,63.65,63.6,63.65,1400.0,45.6627,45.6986,45.6627,45.6986,1400.0
2005-08-15 11:50:00,63.65,63.65,63.65,63.65,0.0,45.6986,45.6986,45.6986,45.6986,0.0
2005-08-15 11:55:00,63.7,63.7,63.68,63.68,1800.0,45.7345,45.7345,45.7201,45.7201,1800.0
2005-08-15 12:00:00,63.67,63.67,63.61,63.62,2300.0,45.713,45.713,45.6699,45.6771,2300.0
2005-08-15 12:05:00,63.64,63.64,63.63,63.64,1000.0,45.6914,45.6914,45.6842,45.6914,1000.0
2005-08-15 12:10:00,63.66,63.71,63.66,63.71,700.0,45.7058,45.7417,45.7058,45.7417,700.0
2005-08-15 12:15:00,63.72,63.83,63.72,63.83,2000.0,45.7489,45.8278,45.7489,45.8278,2000.0
2005-08-15 12:20:00,63.83,63.88,63.83,63.86,1700.0,45.8278,45.8637,45.8278,45.8494,1700.0
2005-08-15 12:25:00,63.87,63.98,63.87,63.95,1900.0,45.8566,45.9355,45.8566,45.914,1900.0
2005-08-15 12:30:00,63.99,63.99,63.97,63.99,700.0,45.9427,45.9427,45.9284,45.9427,700.0
2005-08-15 12:35:00,63.99,64.03,63.97,64.0,4200.0,45.9427,45.9714,45.9284,45.9499,4200.0
2005-08-15 12:40:00,64.0,64.04,63.99,63.99,4100.0,45.9499,45.9786,45.9427,45.9427,4100.0
2005-08-15 12:45:00,64.03,64.03,63.93,63.93,1500.0,45.9714,45.9714,45.8996,45.8996,1500.0
2005-08-15 12:50:00,63.93,63.95,63.93,63.95,500.0,45.8996,45.914,45.8996,45.914,500.0
2005-08-15 12:55:00,63.89,63.92,63.89,63.92,900.0,45.8709,45.8925,45.8709,45.8925,900.0
2005-08-15 13:00:00,63.92,63.93,63.91,63.93,1100.0,45.8925,45.8996,45.8853,45.8996,1100.0
2005-08-15 13:05:00,63.93,63.93,63.9,63.9,1300.0,45.8996,45.8996,45.8781,45.8781,1300.0
2005-08-15 13:10:00,63.91,63.92,63.91,63.91,1400.0,45.8853,45.8925,45.8853,45.8853,1400.0
2005-08-15 13:15:00,63.93,63.97,63.93,63.95,1800.0,45.8996,45.9284,45.8996,45.914,1800.0
2005-08-15 13:20:00,63.96,64.04,63.96,64.04,5500.0,45.9212,45.9786,45.9212,45.9786,5500.0
2005-08-15 13:25:00,64.02,64.09,64.0,64.07,6700.0,45.9643,46.0145,45.9499,46.0002,6700.0
2005-08-15 13:30:00,64.01,64.06,64.01,64.04,3400.0,45.9571,45.993,45.9571,45.9786,3400.0
2005-08-15 13:35:00,64.03,64.03,63.96,63.97,3500.0,45.9714,45.9714,45.9212,45.9284,3500.0
2005-08-15 13:40:00,63.96,63.96,63.94,63.94,2000.0,45.9212,45.9212,45.9068,45.9068,2000.0
2005-08-15 13:45:00,63.93,64.01,63.92,64.01,3500.0,45.8996,45.9571,45.8925,45.9571,3500.0
2005-08-15 13:50:00,63.98,64.0,63.97,63.97,2000.0,45.9355,45.9499,45.9284,45.9284,2000.0
2005-08-15 13:55:00,63.96,63.97,63.93,63.93,2300.0,45.9212,45.9284,45.8996,45.8996,2300.0
2005-08-15 14:00:00,63.94,63.95,63.94,63.95,400.0,45.9068,45.914,45.9068,45.914,400.0
2005-08-15 14:05:00,63.96,63.97,63.95,63.96,2500.0,45.9212,45.9284,45.914,45.9212,2500.0
2005-08-15 14:10:00,63.95,63.96,63.94,63.94,800.0,45.914,45.9212,45.9068,45.9068,800.0
2005-08-15 14:15:00,63.95,63.95,63.9,63.91,1500.0,45.914,45.914,45.8781,45.8853,1500.0
2005-08-15 14:20:00,63.9,63.9,63.84,63.87,2200.0,45.8781,45.8781,45.835,45.8566,2200.0
2005-08-15 14:25:00,63.85,63.88,63.85,63.88,1000.0,45.8422,45.8637,45.8422,45.8637,1000.0
2005-08-15 14:30:00,63.89,63.89,63.84,63.84,2400.0,45.8709,45.8709,45.835,45.835,2400.0
2005-08-15 14:35:00,63.84,63.87,63.84,63.87,800.0,45.835,45.8566,45.835,45.8566,800.0
2005-08-15 14:40:00,63.88,63.88,63.84,63.84,2200.0,45.8637,45.8637,45.835,45.835,2200.0
2005-08-15 14:45:00,63.83,63.9,63.83,63.9,4000.0,45.8278,45.8781,45.8278,45.8781,4000.0
2005-08-15 14:50:00,63.9,63.92,63.89,63.9,6000.0,45.8781,45.8925,45.8709,45.8781,6000.0
2005-08-15 14:55:00,63.91,63.94,63.85,63.88,1900.0,45.8853,45.9068,45.8422,45.8637,1900.0
2005-08-15 15:00:00,63.88,63.89,63.78,63.79,4300.0,45.8637,45.8709,45.7919,45.7991,4300.0
2005-08-15 15:05:00,63.79,63.85,63.78,63.83,7000.0,45.7991,45.8422,45.7919,45.8278,7000.0
2005-08-15 15:10:00,63.83,63.83,63.8,63.8,4000.0,45.8278,45.8278,45.8063,45.8063,4000.0
2005-08-15 15:15:00,63.8,63.83,63.78,63.83,2400.0,45.8063,45.8278,45.7919,45.8278,2400.0
2005-08-15 15:20:00,63.83,63.87,63.82,63.87,2700.0,45.8278,45.8566,45.8207,45.8566,2700.0
2005-08-15 15:25:00,63.88,63.91,63.88,63.91,1200.0,45.8637,45.8853,45.8637,45.8853,1200.0
2005-08-15 15:30:00,63.92,63.93,63.87,63.91,4600.0,45.8925,45.8996,45.8566,45.8853,4600.0
2005-08-15 15:35:00,63.9,63.9,63.76,63.77,3400.0,45.8781,45.8781,45.7776,45.7848,3400.0
2005-08-15 15:40:00,63.76,63.85,63.76,63.85,3300.0,45.7776,45.8422,45.7776,45.8422,3300.0
2005-08-15 15:45:00,63.89,63.96,63.89,63.96,6900.0,45.8709,45.9212,45.8709,45.9212,6900.0
2005-08-15 15:50:00,63.97,63.97,63.92,63.93,3200.0,45.9284,45.9284,45.8925,45.8996,3200.0
2005-08-15 15:55:00,63.92,63.98,63.9,63.98,8300.0,45.8925,45.9355,45.8781,45.9355,8300.0
2005-08-16 09:30:00,63.61,63.64,63.58,63.58,16800.0,45.6699,45.6914,45.6484,45.6484,16800.0
2005-08-16 09:35:00,63.58,63.6,63.3,63.3,9100.0,45.6484,45.6627,45.4473,45.4473,9100.0
2005-08-16 09:40:00,63.28,63.34,63.19,63.29,2400.0,45.433,45.476,45.3683,45.4401,2400.0
2005-08-16 09:45:00,63.34,63.49,63.3,63.49,3600.0,45.476,45.5837,45.4473,45.5837,3600.0
2005-08-16 09:50:00,63.53,63.54,63.32,63.36,10100.0,45.6125,45.6196,45.4617,45.4904,10100.0
2005-08-16 09:55:00,63.35,63.35,63.24,63.32,10200.0,45.4832,45.4832,45.4042,45.4617,10200.0
2005-08-16 10:00:00,63.3,63.3,63.22,63.23,5100.0,45.4473,45.4473,45.3899,45.3971,5100.0
2005-08-16 10:05:00,63.22,63.32,63.22,63.32,4900.0,45.3899,45.4617,45.3899,45.4617,4900.0
2005-08-16 10:10:00,63.32,63.32,63.13,63.13,6900.0,45.4617,45.4617,45.3253,45.3253,6900.0
2005-08-16 10:15:00,63.13,63.19,63.11,63.11,16300.0,45.3253,45.3683,45.3109,45.3109,16300.0
2005-08-16 10:20:00,63.1,63.17,63.1,63.17,2400.0,45.3037,45.354,45.3037,45.354,2400.0
2005-08-16 10:25:00,63.18,63.28,63.18,63.25,2300.0,45.3612,45.433,45.3612,45.4114,2300.0
2005-08-16 10:30:00,63.24,63.28,63.18,63.18,2100.0,45.4042,45.433,45.3612,45.3612,2100.0
2005-08-16 10:35:00,63.16,63.16,63.08,63.08,1200.0,45.3468,45.3468,45.2894,45.2894,1200.0
2005-08-16 10:40:00,63.09,63.09,63.04,63.04,4000.0,45.2965,45.2965,45.2606,45.2606,4000.0
2005-08-16 10:45:00,63.01,63.01,62.97,62.97,8100.0,45.2391,45.2391,45.2104,45.2104,8100.0
2005-08-16 10:50:00,62.96,62.97,62.92,62.93,4700.0,45.2032,45.2104,45.1745,45.1817,4700.0
2005-08-16 10:55:00,62.91,62.91,62.76,62.82,3100.0,45.1673,45.1673,45.0596,45.1027,3100.0
2005-08-16 11:00:00,62.87,62.88,62.8,62.81,2100.0,45.1386,45.1458,45.0883,45.0955,2100.0
2005-08-16 11:05:00,62.8,62.82,62.79,62.79,4300.0,45.0883,45.1027,45.0812,45.0812,4300.0
2005-08-16 11:10:00,62.8,62.81,62.79,62.79,1700.0,45.0883,45.0955,45.0812,45.0812,1700.0
2005-08-16 11:15:00,62.78,62.81,62.78,62.78,2100.0,45.074,45.0955,45.074,45.074,2100.0
2005-08-16 11:20:00,62.79,62.85,62.79,62.85,1700.0,45.0812,45.1242,45.0812,45.1242,1700.0
2005-08-16 11:25:00,62.87,62.9,62.83,62.9,1100.0,45.1386,45.1601,45.1099,45.1601,1100.0
2005-08-16 11:30:00,62.91,62.99,62.91,62.99,4800.0,45.1673,45.2248,45.1673,45.2248,4800.0
2005-08-16 11:35:00,62.98,63.04,62.98,63.03,2500.0,45.2176,45.2606,45.2176,45.2535,2500.0
2005-08-16 11:40:00,63.03,63.05,63.01,63.04,4500.0,45.2535,45.2678,45.2391,45.2606,4500.0
2005-08-16 11:45:00,63.02,63.04,63.0,63.02,4400.0,45.2463,45.2606,45.2319,45.2463,4400.0
2005-08-16 11:50:00,63.01,63.03,63.01,63.01,3700.0,45.2391,45.2535,45.2391,45.2391,3700.0
2005-08-16 11:55:00,63.01,63.01,63.0,63.01,3200.0,45.2391,45.2391,45.2319,45.2391,3200.0
2005-08-16 12:00:00,63.01,63.01,63.0,63.0,7000.0,45.2391,45.2391,45.2319,45.2319,7000.0
2005-08-16 12:05:00,63.0,63.06,63.0,63.03,4400.0,45.2319,45.275,45.2319,45.2535,4400.0
2005-08-16 12:10:00,63.03,63.08,63.0,63.0,3600.0,45.2535,45.2894,45.2319,45.2319,3600.0
2005-08-16 12:15:00,63.02,63.06,63.02,63.02,400.0,45.2463,45.275,45.2463,45.2463,400.0
2005-08-16 12:20:00,63.03,63.03,63.0,63.0,2300.0,45.2535,45.2535,45.2319,45.2319,2300.0
2005-08-16 12:25:00,63.01,63.06,63.01,63.06,1200.0,45.2391,45.275,45.2391,45.275,1200.0
2005-08-16 12:30:00,63.07,63.09,63.03,63.04,1000.0,45.2822,45.2965,45.2535,45.2606,1000.0
2005-08-16 12:35:00,63.04,63.07,63.03,63.03,700.0,45.2606,45.2822,45.2535,45.2535,700.0
2005-08-16 12:40:00,63.02,63.02,63.0,63.0,1600.0,45.2463,45.2463,45.2319,45.2319,1600.0
2005-08-16 12:45:00,63.0,63.02,63.0,63.02,1400.0,45.2319,45.2463,45.2319,45.2463,1400.0
2005-08-16 12:50:00,63.0,63.01,63.0,63.0,1500.0,45.2319,45.2391,45.2319,45.2319,1500.0
2005-08-16 12:55:00,63.0,63.03,63.0,63.03,8900.0,45.2319,45.2535,45.2319,45.2535,8900.0
2005-08-16 13:00:00,63.02,63.08,63.02,63.05,2200.0,45.2463,45.2894,45.2463,45.2678,2200.0
2005-08-16 13:05:00,63.05,63.08,63.03,63.03,1300.0,45.2678,45.2894,45.2535,45.2535,1300.0
2005-08-16 13:10:00,63.03,63.04,63.01,63.01,1400.0,45.2535,45.2606,45.2391,45.2391,1400.0
2005-08-16 13:15:00,63.02,63.14,63.02,63.09,7600.0,45.2463,45.3324,45.2463,45.2965,7600.0
2005-08-16 13:20:00,63.08,63.08,63.01,63.02,900.0,45.2894,45.2894,45.2391,45.2463,900.0
2005-08-16 13:25:00,63.01,63.02,63.01,63.01,700.0,45.2391,45.2463,45.2391,45.2391,700.0
2005-08-16 13:30:00,63.0,63.04,63.0,63.01,1700.0,45.2319,45.2606,45.2319,45.2391,1700.0
2005-08-16 13:35:00,63.01,63.01,63.0,63.0,1300.0,45.2391,45.2391,45.2319,45.2319,1300.0
2005-08-16 13:40:00,63.0,63.02,63.0,63.02,3200.0,45.2319,45.2463,45.2319,45.2463,3200.0
2005-08-16 13:45:00,63.0,63.01,63.0,63.0,500.0,45.2319,45.2391,45.2319,45.2319,500.0
2005-08-16 13:50:00,63.0,63.0,63.0,63.0,1900.0,45.2319,45.2319,45.2319,45.2319,1900.0
2005-08-16 13:55:00,63.0,63.0,62.94,62.94,5300.0,45.2319,45.2319,45.1889,45.1889,5300.0
2005-08-16 14:00:00,62.92,62.92,62.89,62.9,500.0,45.1745,45.1745,45.153,45.1601,500.0
2005-08-16 14:05:00,62.9,62.9,62.84,62.86,8700.0,45.1601,45.1601,45.1171,45.1314,8700.0
2005-08-16 14:10:00,62.86,62.86,62.77,62.77,11200.0,45.1314,45.1314,45.0668,45.0668,11200.0
2005-08-16 14:15:00,62.77,62.78,62.7,62.71,11700.0,45.0668,45.074,45.0165,45.0237,11700.0
2005-08-16 14:20:00,62.7,62.7,62.53,62.6,23000.0,45.0165,45.0165,44.8945,44.9447,23000.0
2005-08-16 14:25:00,62.6,62.62,62.59,62.6,5400.0,44.9447,44.9591,44.9376,44.9447,5400.0
2005-08-16 14:30:00,62.61,62.68,62.61,62.66,8800.0,44.9519,45.0022,44.9519,44.9878,8800.0
2005-08-16 14:35:00,62.66,62.7,62.66,62.68,11400.0,44.9878,45.0165,44.9878,45.0022,11400.0
2005-08-16 14:40:00,62.68,62.68,62.6,62.61,3100.0,45.0022,45.0022,44.9447,44.9519,3100.0
2005-08-16 14:45:00,62.61,62.62,62.6,62.62,5900.0,44.9519,44.9591,44.9447,44.9591,5900.0
2005-08-16 14:50:00,62.61,62.63,62.58,62.58,4100.0,44.9519,44.9663,44.9304,44.9304,4100.0
2005-08-16 14:55:00,62.57,62.59,62.5,62.56,24700.0,44.9232,44.9376,44.8729,44.916,24700.0
2005-08-16 15:00:00,62.56,62.6,62.51,62.54,20900.0,44.916,44.9447,44.8801,44.9017,20900.0
2005-08-16 15:05:00,62.56,62.58,62.45,62.45,5700.0,44.916,44.9304,44.837,44.837,5700.0
2005-08-16 15:10:00,62.46,62.49,62.45,62.48,5100.0,44.8442,44.8658,44.837,44.8586,5100.0
2005-08-16 15:15:00,62.47,62.49,62.43,62.46,12800.0,44.8514,44.8658,44.8227,44.8442,12800.0
2005-08-16 15:20:00,62.48,62.58,62.45,62.5,22900.0,44.8586,44.9304,44.837,44.8729,22900.0
2005-08-16 15:25:00,62.49,62.63,62.49,62.56,29900.0,44.8658,44.9663,44.8658,44.916,29900.0
2005-08-16 15:30:00,62.6,62.61,62.43,62.44,33900.0,44.9447,44.9519,44.8227,44.8299,33900.0
2005-08-16 15:35:00,62.45,62.49,62.4,62.41,10300.0,44.837,44.8658,44.8012,44.8083,10300.0
2005-08-16 15:40:00,62.45,62.5,62.43,62.47,12300.0,44.837,44.8729,44.8227,44.8514,12300.0
2005-08-16 15:45:00,62.49,62.51,62.39,62.43,14000.0,44.8658,44.8801,44.794,44.8227,14000.0
2005-08-16 15:50:00,62.43,62.48,62.41,62.41,11000.0,44.8227,44.8586,44.8083,44.8083,11000.0
2005-08-16 15:55:00,62.39,62.4,62.34,62.35,13900.0,44.794,44.8012,44.7581,44.7653,13900.0
2005-08-17 09:30:00,62.3,62.5,62.3,62.4,3800.0,44.7294,44.8729,44.7294,44.8012,3800.0
2005-08-17 09:35:00,62.39,62.51,62.39,62.49,49000.0,44.794,44.8801,44.794,44.8658,49000.0
2005-08-17 09:40:00,62.5,62.5,62.41,62.46,4000.0,44.8729,44.8729,44.8083,44.8442,4000.0
2005-08-17 09:45:00,62.46,62.5,62.45,62.47,1500.0,44.8442,44.8729,44.837,44.8514,1500.0
2005-08-17 09:50:00,62.45,62.52,62.38,62.4,6300.0,44.837,44.8873,44.7868,44.8012,6300.0
2005-08-17 09:55:00,62.43,62.49,62.32,62.32,4000.0,44.8227,44.8658,44.7437,44.7437,4000.0
2005-08-17 10:00:00,62.35,62.35,62.33,62.34,1000.0,44.7653,44.7653,44.7509,44.7581,1000.0
2005-08-17 10:05:00,62.38,62.53,62.36,62.53,5700.0,44.7868,44.8945,44.7724,44.8945,5700.0
2005-08-17 10:10:00,62.5,62.54,62.4,62.54,5900.0,44.8729,44.9017,44.8012,44.9017,5900.0
2005-08-17 10:15:00,62.58,62.73,62.45,62.73,8100.0,44.9304,45.0381,44.837,45.0381,8100.0
2005-08-17 10:20:00,62.76,62.79,62.73,62.76,2000.0,45.0596,45.0812,45.0381,45.0596,2000.0
2005-08-17 10:25:00,62.76,62.78,62.67,62.72,4000.0,45.0596,45.074,44.995,45.0309,4000.0
2005-08-17 10:30:00,62.72,62.72,62.43,62.47,6500.0,45.0309,45.0309,44.8227,44.8514,6500.0
2005-08-17 10:35:00,62.47,62.58,62.46,62.52,125100.0,44.8514,44.9304,44.8442,44.8873,125100.0
2005-08-17 10:40:00,62.5,62.7,62.49,62.64,4100.0,44.8729,45.0165,44.8658,44.9735,4100.0
2005-08-17 10:45:00,62.62,62.63,62.61,62.61,1000.0,44.9591,44.9663,44.9519,44.9519,1000.0
2005-08-17 10:50:00,62.6,62.62,62.54,62.62,6300.0,44.9447,44.9591,44.9017,44.9591,6300.0
2005-08-17 10:55:00,62.62,62.65,62.59,62.6,3800.0,44.9591,44.9806,44.9376,44.9447,3800.0
2005-08-17 11:00:00,62.59,62.66,62.59,62.62,6600.0,44.9376,44.9878,44.9376,44.9591,6600.0
2005-08-17 11:05:00,62.63,62.71,62.55,62.55,9100.0,44.9663,45.0237,44.9088,44.9088,9100.0
2005-08-17 11:10:00,62.52,62.66,62.52,62.63,7700.0,44.8873,44.9878,44.8873,44.9663,7700.0
2005-08-17 11:15:00,62.71,62.78,62.69,62.7,3900.0,45.0237,45.074,45.0094,45.0165,3900.0
2005-08-17 11:20:00,62.68,62.68,62.67,62.67,6200.0,45.0022,45.0022,44.995,44.995,6200.0
2005-08-17 11:25:00,62.67,62.67,62.6,62.6,1600.0,44.995,44.995,44.9447,44.9447,1600.0
2005-08-17 11:30:00,62.59,62.6,62.58,62.58,7700.0,44.9376,44.9447,44.9304,44.9304,7700.0
2005-08-17 11:35:00,62.57,62.59,62.57,62.59,1100.0,44.9232,44.9376,44.9232,44.9376,1100.0
2005-08-17 11:40:00,62.58,62.59,62.55,62.59,2000.0,44.9304,44.9376,44.9088,44.9376,2000.0
2005-08-17 11:45:00,62.59,62.59,62.57,62.58,600.0,44.9376,44.9376,44.9232,44.9304,600.0
2005-08-17 11:50:00,62.58,62.6,62.58,62.6,1900.0,44.9304,44.9447,44.9304,44.9447,1900.0
2005-08-17 11:55:00,62.6,62.66,62.6,62.62,7000.0,44.9447,44.9878,44.9447,44.9591,7000.0
2005-08-17 12:00:00,62.63,62.63,62.56,62.58,2600.0,44.9663,44.9663,44.916,44.9304,2600.0
2005-08-17 12:05:00,62.58,62.6,62.57,62.57,2100.0,44.9304,44.9447,44.9232,44.9232,2100.0
2005-08-17 12:10:00,62.57,62.61,62.57,62.6,1900.0,44.9232,44.9519,44.9232,44.9447,1900.0
2005-08-17 12:15:00,62.59,62.73,62.58,62.68,3500.0,44.9376,45.0381,44.9304,45.0022,3500.0
2005-08-17 12:20:00,62.63,62.63,62.58,62.59,1500.0,44.9663,44.9663,44.9304,44.9376,1500.0
2005-08-17 12:25:00,62.57,62.59,62.56,62.57,1900.0,44.9232,44.9376,44.916,44.9232,1900.0
2005-08-17 12:30:00,62.57,62.68,62.57,62.68,4200.0,44.9232,45.0022,44.9232,45.0022,4200.0
2005-08-17 12:35:00,62.68,62.68,62.6,62.6,4100.0,45.0022,45.0022,44.9447,44.9447,4100.0
2005-08-17 12:40:00,62.6,62.6,62.56,62.57,400.0,44.9447,44.9447,44.916,44.9232,400.0
2005-08-17 12:45:00,62.59,62.59,62.57,62.57,900.0,44.9376,44.9376,44.9232,44.9232,900.0
2005-08-17 12:50:00,62.57,62.57,62.55,62.55,900.0,44.9232,44.9232,44.9088,44.9088,900.0
2005-08-17 12:55:00,62.54,62.6,62.54,62.57,1400.0,44.9017,44.9447,44.9017,44.9232,1400.0
2005-08-17 13:00:00,62.58,62.59,62.56,62.58,2500.0,44.9304,44.9376,44.916,44.9304,2500.0
2005-08-17 13:05:00,62.55,62.56,62.53,62.53,900.0,44.9088,44.916,44.8945,44.8945,900.0
2005-08-17 13:10:00,62.54,62.55,62.53,62.55,4000.0,44.9017,44.9088,44.8945,44.9088,4000.0
2005-08-17 13:15:00,62.55,62.6,62.55,62.6,3700.0,44.9088,44.9447,44.9088,44.9447,3700.0
2005-08-17 13:20:00,62.61,62.66,62.6,62.63,3500.0,44.9519,44.9878,44.9447,44.9663,3500.0
2005-08-17 13:25:00,62.6,62.64,62.56,62.6,5700.0,44.9447,44.9735,44.916,44.9447,5700.0
2005-08-17 13:30:00,62.59,62.63,62.59,62.61,3800.0,44.9376,44.9663,44.9376,44.9519,3800.0
2005-08-17 13:35:00,62.59,62.59,62.55,62.56,4200.0,44.9376,44.9376,44.9088,44.916,4200.0
2005-08-17 13:40:00,62.55,62.55,62.5,62.53,6400.0,44.9088,44.9088,44.8729,44.8945,6400.0
2005-08-17 13:45:00,62.55,62.55,62.55,62.55,3400.0,44.9088,44.9088,44.9088,44.9088,3400.0
2005-08-17 13:50:00,62.55,62.55,62.53,62.53,1000.0,44.9088,44.9088,44.8945,44.8945,1000.0
2005-08-17 13:55:00,62.54,62.66,62.54,62.65,7400.0,44.9017,44.9878,44.9017,44.9806,7400.0
2005-08-17 14:00:00,62.63,62.71,62.62,62.7,7100.0,44.9663,45.0237,44.9591,45.0165,7100.0
2005-08-17 14:05:00,62.7,62.71,62.59,62.59,8900.0,45.0165,45.0237,44.9376,44.9376,8900.0
2005-08-17 14:10:00,62.54,62.55,62.5,62.51,4100.0,44.9017,44.9088,44.8729,44.8801,4100.0
2005-08-17 14:15:00,62.53,62.61,62.53,62.6,4100.0,44.8945,44.9519,44.8945,44.9447,4100.0
2005-08-17 14:20:00,62.61,62.62,62.52,62.54,4500.0,44.9519,44.9591,44.8873,44.9017,4500.0
2005-08-17 14:25:00,62.57,62.65,62.54,62.54,5400.0,44.9232,44.9806,44.9017,44.9017,5400.0
2005-08-17 14:30:00,62.54,62.61,62.53,62.6,10700.0,44.9017,44.9519,44.8945,44.9447,10700.0
2005-08-17 14:35:00,62.61,62.64,62.55,62.56,4700.0,44.9519,44.9735,44.9088,44.916,4700.0
2005-08-17 14:40:00,62.56,62.56,62.42,62.44,4600.0,44.916,44.916,44.8155,44.8299,4600.0
2005-08-17 14:45:00,62.47,62.53,62.47,62.53,1500.0,44.8514,44.8945,44.8514,44.8945,1500.0
2005-08-17 14:50:00,62.5,62.54,62.5,62.52,4100.0,44.8729,44.9017,44.8729,44.8873,4100.0
2005-08-17 14:55:00,62.54,62.54,62.5,62.5,2100.0,44.9017,44.9017,44.8729,44.8729,2100.0
2005-08-17 15:00:00,62.51,62.55,62.49,62.55,9100.0,44.8801,44.9088,44.8658,44.9088,9100.0
2005-08-17 15:05:00,62.55,62.55,62.53,62.53,8300.0,44.9088,44.9088,44.8945,44.8945,8300.0
2005-08-17 15:10:00,62.55,62.56,62.53,62.54,14400.0,44.9088,44.916,44.8945,44.9017,14400.0
2005-08-17 15:15:00,62.54,62.55,62.52,62.53,4700.0,44.9017,44.9088,44.8873,44.8945,4700.0
2005-08-17 15:20:00,62.51,62.53,62.5,62.51,4300.0,44.8801,44.8945,44.8729,44.8801,4300.0
2005-08-17 15:25:00,62.51,62.51,62.39,62.43,7400.0,44.8801,44.8801,44.794,44.8227,7400.0
2005-08-17 15:30:00,62.49,62.54,62.46,62.53,7600.0,44.8658,44.9017,44.8442,44.8945,7600.0
2005-08-17 15:35:00,62.52,62.53,62.5,62.5,7500.0,44.8873,44.8945,44.8729,44.8729,7500.0
2005-08-17 15:40:00,62.51,62.53,62.47,62.47,2800.0,44.8801,44.8945,44.8514,44.8514,2800.0
2005-08-17 15:45:00,62.47,62.47,62.47,62.47,300.0,44.8514,44.8514,44.8514,44.8514,300.0
2005-08-17 15:50:00,62.47,62.48,62.46,62.47,5600.0,44.8514,44.8586,44.8442,44.8514,5600.0
2005-08-17 15:55:00,62.47,62.57,62.45,62.49,22600.0,44.8514,44.9232,44.837,44.8658,22600.0
2005-08-18 09:30:00,62.45,62.45,62.45,62.45,5700.0,44.837,44.837,44.837,44.837,5700.0
2005-08-18 09:35:00,62.4,62.4,62.2,62.21,6100.0,44.8012,44.8012,44.6576,44.6647,6100.0
2005-08-18 09:40:00,62.21,62.21,62.01,62.05,4900.0,44.6647,44.6647,44.5211,44.5499,4900.0
2005-08-18 09:45:00,62.05,62.2,62.05,62.11,3300.0,44.5499,44.6576,44.5499,44.5929,3300.0
2005-08-18 09:50:00,62.1,62.11,62.0,62.06,6300.0,44.5858,44.5929,44.514,44.557,6300.0
2005-08-18 09:55:00,62.04,62.18,62.0,62.17,5600.0,44.5427,44.6432,44.514,44.636,5600.0
2005-08-18 10:00:00,62.16,62.25,62.1,62.21,9900.0,44.6288,44.6935,44.5858,44.6647,9900.0
2005-08-18 10:05:00,62.16,62.3,62.11,62.15,12000.0,44.6288,44.7294,44.5929,44.6217,12000.0
2005-08-18 10:10:00,62.15,62.3,62.09,62.2,14700.0,44.6217,44.7294,44.5786,44.6576,14700.0
2005-08-18 10:15:00,62.2,62.23,62.16,62.22,1900.0,44.6576,44.6791,44.6288,44.6719,1900.0
2005-08-18 10:20:00,62.22,62.23,62.21,62.22,900.0,44.6719,44.6791,44.6647,44.6719,900.0
2005-08-18 10:25:00,62.23,62.29,62.21,62.24,1900.0,44.6791,44.7222,44.6647,44.6863,1900.0
2005-08-18 10:30:00,62.25,62.32,62.25,62.31,2200.0,44.6935,44.7437,44.6935,44.7365,2200.0
2005-08-18 10:35:00,62.32,62.38,62.24,62.27,2000.0,44.7437,44.7868,44.6863,44.7078,2000.0
2005-08-18 10:40:00,62.26,62.26,62.24,62.26,600.0,44.7006,44.7006,44.6863,44.7006,600.0
2005-08-18 10:45:00,62.27,62.27,62.18,62.18,2600.0,44.7078,44.7078,44.6432,44.6432,2600.0
2005-08-18 10:50:00,62.18,62.18,62.09,62.15,3900.0,44.6432,44.6432,44.5786,44.6217,3900.0
2005-08-18 10:55:00,62.18,62.18,62.17,62.18,600.0,44.6432,44.6432,44.636,44.6432,600.0
2005-08-18 11:00:00,62.18,62.18,62.1,62.14,6000.0,44.6432,44.6432,44.5858,44.6145,6000.0
2005-08-18 11:05:00,62.15,62.17,62.13,62.15,9800.0,44.6217,44.636,44.6073,44.6217,9800.0
2005-08-18 11:10:00,62.15,62.2,62.15,62.2,7200.0,44.6217,44.6576,44.6217,44.6576,7200.0
2005-08-18 11:15:00,62.15,62.25,62.15,62.25,11400.0,44.6217,44.6935,44.6217,44.6935,11400.0
2005-08-18 11:20:00,62.25,62.27,62.22,62.27,3000.0,44.6935,44.7078,44.6719,44.7078,3000.0
2005-08-18 11:25:00,62.27,62.36,62.27,62.36,2700.0,44.7078,44.7724,44.7078,44.7724,2700.0
2005-08-18 11:30:00,62.36,62.37,62.32,62.32,5400.0,44.7724,44.7796,44.7437,44.7437,5400.0
2005-08-18 11:35:00,62.33,62.35,62.31,62.31,2600.0,44.7509,44.7653,44.7365,44.7365,2600.0
2005-08-18 11:40:00,62.32,62.33,62.3,62.3,2500.0,44.7437,44.7509,44.7294,44.7294,2500.0
2005-08-18 11:45:00,62.29,62.29,62.28,62.29,700.0,44.7222,44.7222,44.715,44.7222,700.0
2005-08-18 11:50:00,62.28,62.33,62.28,62.31,2000.0,44.715,44.7509,44.715,44.7365,2000.0
2005-08-18 11:55:00,62.29,62.29,62.27,62.27,3600.0,44.7222,44.7222,44.7078,44.7078,3600.0
2005-08-18 12:00:00,62.28,62.41,62.28,62.3,4700.0,44.715,44.8083,44.715,44.7294,4700.0
2005-08-18 12:05:00,62.29,62.29,62.26,62.26,1000.0,44.7222,44.7222,44.7006,44.7006,1000.0
2005-08-18 12:10:00,62.27,62.28,62.27,62.27,1500.0,44.7078,44.715,44.7078,44.7078,1500.0
2005-08-18 12:15:00,62.28,62.32,62.25,62.26,1500.0,44.715,44.7437,44.6935,44.7006,1500.0
2005-08-18 12:20:00,62.26,62.26,62.22,62.24,1000.0,44.7006,44.7006,44.6719,44.6863,1000.0
2005-08-18 12:25:00,62.25,62.28,62.24,62.26,1500.0,44.6935,44.715,44.6863,44.7006,1500.0
2005-08-18 12:30:00,62.26,62.32,62.24,62.32,3100.0,44.7006,44.7437,44.6863,44.7437,3100.0
2005-08-18 12:35:00,62.32,62.32,62.26,62.26,3000.0,44.7437,44.7437,44.7006,44.7006,3000.0
2005-08-18 12:40:00,62.26,62.29,62.22,62.22,900.0,44.7006,44.7222,44.6719,44.6719,900.0
2005-08-18 12:45:00,62.22,62.22,62.19,62.19,1100.0,44.6719,44.6719,44.6504,44.6504,1100.0
2005-08-18 12:50:00,62.18,62.18,62.17,62.18,800.0,44.6432,44.6432,44.636,44.6432,800.0
2005-08-18 12:55:00,62.19,62.22,62.19,62.22,1100.0,44.6504,44.6719,44.6504,44.6719,1100.0
2005-08-18 13:00:00,62.19,62.2,62.19,62.2,2100.0,44.6504,44.6576,44.6504,44.6576,2100.0
2005-08-18 13:05:00,62.2,62.21,62.2,62.2,2100.0,44.6576,44.6647,44.6576,44.6576,2100.0
2005-08-18 13:10:00,62.2,62.21,62.18,62.21,2800.0,44.6576,44.6647,44.6432,44.6647,2800.0
2005-08-18 13:15:00,62.22,62.25,62.21,62.21,800.0,44.6719,44.6935,44.6647,44.6647,800.0
2005-08-18 13:20:00,62.21,62.34,62.21,62.34,2000.0,44.6647,44.7581,44.6647,44.7581,2000.0
2005-08-18 13:25:00,62.29,62.29,62.27,62.29,1100.0,44.7222,44.7222,44.7078,44.7222,1100.0
2005-08-18 13:30:00,62.33,62.44,62.33,62.38,4100.0,44.7509,44.8299,44.7509,44.7868,4100.0
2005-08-18 13:35:00,62.38,62.38,62.36,62.36,300.0,44.7868,44.7868,44.7724,44.7724,300.0
2005-08-18 13:40:00,62.35,62.35,62.32,62.35,600.0,44.7653,44.7653,44.7437,44.7653,600.0
2005-08-18 13:45:00,62.34,62.34,62.32,62.32,400.0,44.7581,44.7581,44.7437,44.7437,400.0
2005-08-18 13:50:00,62.3,62.3,62.29,62.29,500.0,44.7294,44.7294,44.7222,44.7222,500.0
2005-08-18 13:55:00,62.29,62.29,62.27,62.27,800.0,44.7222,44.7222,44.7078,44.7078,800.0
2005-08-18 14:00:00,62.26,62.26,62.21,62.21,1600.0,44.7006,44.7006,44.6647,44.6647,1600.0
2005-08-18 14:05:00,62.19,62.21,62.16,62.21,3700.0,44.6504,44.6647,44.6288,44.6647,3700.0
2005-08-18 14:10:00,62.23,62.23,62.21,62.21,800.0,44.6791,44.6791,44.6647,44.6647,800.0
2005-08-18 14:15:00,62.25,62.28,62.22,62.26,5200.0,44.6935,44.715,44.6719,44.7006,5200.0
2005-08-18 14:20:00,62.26,62.26,62.22,62.22,7700.0,44.7006,44.7006,44.6719,44.6719,7700.0
2005-08-18 14:25:00,62.22,62.22,62.22,62.22,1900.0,44.6719,44.6719,44.6719,44.6719,1900.0
2005-08-18 14:30:00,62.22,62.3,62.22,62.3,13800.0,44.6719,44.7294,44.6719,44.7294,13800.0
2005-08-18 14:35:00,62.35,62.47,62.35,62.47,3300.0,44.7653,44.8514,44.7653,44.8514,3300.0
2005-08-18 14:40:00,62.44,62.44,62.34,62.34,1600.0,44.8299,44.8299,44.7581,44.7581,1600.0
2005-08-18 14:45:00,62.33,62.33,62.26,62.29,1100.0,44.7509,44.7509,44.7006,44.7222,1100.0
2005-08-18 14:50:00,62.28,62.3,62.26,62.3,1200.0,44.715,44.7294,44.7006,44.7294,1200.0
2005-08-18 14:55:00,62.28,62.28,62.25,62.26,2800.0,44.715,44.715,44.6935,44.7006,2800.0
2005-08-18 15:00:00,62.27,62.35,62.27,62.28,2500.0,44.7078,44.7653,44.7078,44.715,2500.0
2005-08-18 15:05:00,62.27,62.29,62.25,62.27,2300.0,44.7078,44.7222,44.6935,44.7078,2300.0
2005-08-18 15:10:00,62.29,62.36,62.28,62.3,2800.0,44.7222,44.7724,44.715,44.7294,2800.0
2005-08-18 15:15:00,62.3,62.3,62.23,62.23,8600.0,44.7294,44.7294,44.6791,44.6791,8600.0
2005-08-18 15:20:00,62.23,62.24,62.16,62.2,3700.0,44.6791,44.6863,44.6288,44.6576,3700.0
2005-08-18 15:25:00,62.24,62.27,62.24,62.27,2900.0,44.6863,44.7078,44.6863,44.7078,2900.0
2005-08-18 15:30:00,62.28,62.31,62.25,62.25,8100.0,44.715,44.7365,44.6935,44.6935,8100.0
2005-08-18 15:35:00,62.23,62.24,62.2,62.24,1900.0,44.6791,44.6863,44.6576,44.6863,1900.0
2005-08-18 15:40:00,62.25,62.32,62.25,62.27,3600.0,44.6935,44.7437,44.6935,44.7078,3600.0
2005-08-18 15:45:00,62.3,62.47,62.3,62.41,4000.0,44.7294,44.8514,44.7294,44.8083,4000.0
2005-08-18 15:50:00,62.41,62.41,62.28,62.3,6400.0,44.8083,44.8083,44.715,44.7294,6400.0
2005-08-18 15:55:00,62.3,62.31,62.25,62.29,9400.0,44.7294,44.7365,44.6935,44.7222,9400.0
2005-08-19 09:30:00,62.8,62.8,62.55,62.63,26000.0,45.0883,45.0883,44.9088,44.9663,26000.0
2005-08-19 09:35:00,62.64,62.69,62.5,62.56,2800.0,44.9735,45.0094,44.8729,44.916,2800.0
2005-08-19 09:40:00,62.56,62.56,62.4,62.51,5300.0,44.916,44.916,44.8012,44.8801,5300.0
2005-08-19 09:45:00,62.68,62.68,62.57,62.57,1300.0,45.0022,45.0022,44.9232,44.9232,1300.0
2005-08-19 09:50:00,62.57,62.57,62.54,62.55,600.0,44.9232,44.9232,44.9017,44.9088,600.0
2005-08-19 09:55:00,62.56,62.57,62.5,62.55,3100.0,44.916,44.9232,44.8729,44.9088,3100.0
2005-08-19 10:00:00,62.53,62.58,62.48,62.57,6200.0,44.8945,44.9304,44.8586,44.9232,6200.0
2005-08-19 10:05:00,62.57,62.73,62.57,62.67,6300.0,44.9232,45.0381,44.9232,44.995,6300.0
2005-08-19 10:10:00,62.68,62.69,62.61,62.62,4900.0,45.0022,45.0094,44.9519,44.9591,4900.0
2005-08-19 10:15:00,62.62,62.63,62.57,62.57,2100.0,44.9591,44.9663,44.9232,44.9232,2100.0
2005-08-19 10:20:00,62.57,62.64,62.57,62.64,4800.0,44.9232,44.9735,44.9232,44.9735,4800.0
2005-08-19 10:25:00,62.66,62.74,62.66,62.73,2100.0,44.9878,45.0453,44.9878,45.0381,2100.0
2005-08-19 10:30:00,62.78,62.79,62.74,62.74,1900.0,45.074,45.0812,45.0453,45.0453,1900.0
2005-08-19 10:35:00,62.73,62.73,62.71,62.71,600.0,45.0381,45.0381,45.0237,45.0237,600.0
2005-08-19 10:40:00,62.71,62.71,62.64,62.64,1000.0,45.0237,45.0237,44.9735,44.9735,1000.0
2005-08-19 10:45:00,62.63,62.7,62.61,62.63,2600.0,44.9663,45.0165,44.9519,44.9663,2600.0
2005-08-19 10:50:00,62.64,62.64,62.57,62.57,2000.0,44.9735,44.9735,44.9232,44.9232,2000.0
2005-08-19 10:55:00,62.57,62.63,62.57,62.63,1500.0,44.9232,44.9663,44.9232,44.9663,1500.0
2005-08-19 11:00:00,62.63,62.7,62.63,62.66,2200.0,44.9663,45.0165,44.9663,44.9878,2200.0
2005-08-19 11:05:00,62.66,62.66,62.6,62.6,11900.0,44.9878,44.9878,44.9447,44.9447,11900.0
2005-08-19 11:10:00,62.58,62.58,62.56,62.57,4200.0,44.9304,44.9304,44.916,44.9232,4200.0
2005-08-19 11:15:00,62.59,62.59,62.52,62.55,6100.0,44.9376,44.9376,44.8873,44.9088,6100.0
2005-08-19 11:20:00,62.52,62.56,62.51,62.55,1000.0,44.8873,44.916,44.8801,44.9088,1000.0
2005-08-19 11:25:00,62.54,62.55,62.54,62.54,2200.0,44.9017,44.9088,44.9017,44.9017,2200.0
2005-08-19 11:30:00,62.53,62.58,62.53,62.55,5600.0,44.8945,44.9304,44.8945,44.9088,5600.0
2005-08-19 11:35:00,62.55,62.55,62.52,62.55,2200.0,44.9088,44.9088,44.8873,44.9088,2200.0
2005-08-19 11:40:00,62.54,62.56,62.54,62.56,2400.0,44.9017,44.916,44.9017,44.916,2400.0
2005-08-19 11:45:00,62.55,62.57,62.53,62.53,3400.0,44.9088,44.9232,44.8945,44.8945,3400.0
2005-08-19 11:50:00,62.52,62.52,62.51,62.51,1300.0,44.8873,44.8873,44.8801,44.8801,1300.0
2005-08-19 11:55:00,62.5,62.51,62.5,62.5,2900.0,44.8729,44.8801,44.8729,44.8729,2900.0
2005-08-19 12:00:00,62.5,62.5,62.47,62.47,2000.0,44.8729,44.8729,44.8514,44.8514,2000.0
2005-08-19 12:05:00,62.49,62.49,62.46,62.49,600.0,44.8658,44.8658,44.8442,44.8658,600.0
2005-08-19 12:10:00,62.49,62.49,62.49,62.49,0.0,44.8658,44.8658,44.8658,44.8658,0.0
2005-08-19 12:15:00,62.46,62.5,62.42,62.48,2600.0,44.8442,44.8729,44.8155,44.8586,2600.0
2005-08-19 12:20:00,62.49,62.5,62.45,62.45,1200.0,44.8658,44.8729,44.837,44.837,1200.0
2005-08-19 12:25:00,62.49,62.49,62.46,62.48,300.0,44.8658,44.8658,44.8442,44.8586,300.0
2005-08-19 12:30:00,62.46,62.46,62.44,62.46,800.0,44.8442,44.8442,44.8299,44.8442,800.0
2005-08-19 12:35:00,62.47,62.47,62.47,62.47,600.0,44.8514,44.8514,44.8514,44.8514,600.0
2005-08-19 12:40:00,62.49,62.49,62.49,62.49,200.0,44.8658,44.8658,44.8658,44.8658,200.0
2005-08-19 12:45:00,62.49,62.59,62.49,62.53,3200.0,44.8658,44.9376,44.8658,44.8945,3200.0
2005-08-19 12:50:00,62.5,62.52,62.5,62.52,200.0,44.8729,44.8873,44.8729,44.8873,200.0
2005-08-19 12:55:00,62.51,62.51,62.47,62.47,200.0,44.8801,44.8801,44.8514,44.8514,200.0
2005-08-19 13:00:00,62.48,62.48,62.47,62.48,1000.0,44.8586,44.8586,44.8514,44.8586,1000.0
2005-08-19 13:05:00,62.47,62.47,62.43,62.43,2200.0,44.8514,44.8514,44.8227,44.8227,2200.0
2005-08-19 13:10:00,62.47,62.47,62.42,62.42,1100.0,44.8514,44.8514,44.8155,44.8155,1100.0
2005-08-19 13:15:00,62.42,62.42,62.29,62.32,2000.0,44.8155,44.8155,44.7222,44.7437,2000.0
2005-08-19 13:20:00,62.3,62.41,62.29,62.41,800.0,44.7294,44.8083,44.7222,44.8083,800.0
2005-08-19 13:25:00,62.4,62.4,62.36,62.36,500.0,44.8012,44.8012,44.7724,44.7724,500.0
2005-08-19 13:30:00,62.37,62.38,62.35,62.37,900.0,44.7796,44.7868,44.7653,44.7796,900.0
2005-08-19 13:35:00,62.34,62.34,62.34,62.34,100.0,44.7581,44.7581,44.7581,44.7581,100.0
2005-08-19 13:40:00,62.36,62.36,62.35,62.35,200.0,44.7724,44.7724,44.7653,44.7653,200.0
2005-08-19 13:45:00,62.36,62.36,62.33,62.34,1200.0,44.7724,44.7724,44.7509,44.7581,1200.0
2005-08-19 13:50:00,62.35,62.35,62.33,62.34,1300.0,44.7653,44.7653,44.7509,44.7581,1300.0
2005-08-19 13:55:00,62.35,62.36,62.35,62.36,400.0,44.7653,44.7724,44.7653,44.7724,400.0
2005-08-19 14:00:00,62.38,62.38,62.35,62.35,1100.0,44.7868,44.7868,44.7653,44.7653,1100.0
2005-08-19 14:05:00,62.36,62.45,62.36,62.41,14700.0,44.7724,44.837,44.7724,44.8083,14700.0
2005-08-19 14:10:00,62.41,62.41,62.39,62.4,2300.0,44.8083,44.8083,44.794,44.8012,2300.0
2005-08-19 14:15:00,62.4,62.4,62.36,62.36,2900.0,44.8012,44.8012,44.7724,44.7724,2900.0
2005-08-19 14:20:00,62.37,62.37,62.32,62.36,5300.0,44.7796,44.7796,44.7437,44.7724,5300.0
2005-08-19 14:25:00,62.37,62.5,62.37,62.45,8100.0,44.7796,44.8729,44.7796,44.837,8100.0
2005-08-19 14:30:00,62.43,62.44,62.4,62.43,7500.0,44.8227,44.8299,44.8012,44.8227,7500.0
2005-08-19 14:35:00,62.45,62.49,62.45,62.46,2400.0,44.837,44.8658,44.837,44.8442,2400.0
2005-08-19 14:40:00,62.45,62.45,62.4,62.43,7900.0,44.837,44.837,44.8012,44.8227,7900.0
2005-08-19 14:45:00,62.44,62.44,62.3,62.3,8800.0,44.8299,44.8299,44.7294,44.7294,8800.0
2005-08-19 14:50:00,62.29,62.4,62.24,62.4,12100.0,44.7222,44.8012,44.6863,44.8012,12100.0
2005-08-19 14:55:00,62.38,62.38,62.32,62.33,3400.0,44.7868,44.7868,44.7437,44.7509,3400.0
2005-08-19 15:00:00,62.33,62.36,62.3,62.36,2100.0,44.7509,44.7724,44.7294,44.7724,2100.0
2005-08-19 15:05:00,62.36,62.37,62.32,62.37,2900.0,44.7724,44.7796,44.7437,44.7796,2900.0
2005-08-19 15:10:00,62.38,62.4,62.35,62.35,5100.0,44.7868,44.8012,44.7653,44.7653,5100.0
2005-08-19 15:15:00,62.36,62.38,62.36,62.38,1500.0,44.7724,44.7868,44.7724,44.7868,1500.0
2005-08-19 15:20:00,62.37,62.37,62.33,62.33,5100.0,44.7796,44.7796,44.7509,44.7509,5100.0
2005-08-19 15:25:00,62.34,62.37,62.32,62.33,3600.0,44.7581,44.7796,44.7437,44.7509,3600.0
2005-08-19 15:30:00,62.35,62.38,62.34,62.38,4300.0,44.7653,44.7868,44.7581,44.7868,4300.0
2005-08-19 15:35:00,62.38,62.38,62.36,62.36,4400.0,44.7868,44.7868,44.7724,44.7724,4400.0
2005-08-19 15:40:00,62.36,62.37,62.35,62.36,3700.0,44.7724,44.7796,44.7653,44.7724,3700.0
2005-08-19 15:45:00,62.37,62.37,62.33,62.35,4600.0,44.7796,44.7796,44.7509,44.7653,4600.0
2005-08-19 15:50:00,62.32,62.35,62.3,62.35,12400.0,44.7437,44.7653,44.7294,44.7653,12400.0
2005-08-19 15:55:00,62.35,62.37,62.32,62.32,14100.0,44.7653,44.7796,44.7437,44.7437,14100.0
2005-08-22 09:30:00,62.24,62.28,62.2,62.2,8400.0,44.6863,44.715,44.6576,44.6576,8400.0
2005-08-22 09:35:00,62.23,62.46,62.16,62.46,3300.0,44.6791,44.8442,44.6288,44.8442,3300.0
2005-08-22 09:40:00,62.47,62.47,62.36,62.44,3800.0,44.8514,44.8514,44.7724,44.8299,3800.0
2005-08-22 09:45:00,62.48,62.51,62.45,62.47,7000.0,44.8586,44.8801,44.837,44.8514,7000.0
2005-08-22 09:50:00,62.46,62.52,62.43,62.52,2900.0,44.8442,44.8873,44.8227,44.8873,2900.0
2005-08-22 09:55:00,62.54,62.55,62.42,62.55,3900.0,44.9017,44.9088,44.8155,44.9088,3900.0
2005-08-22 10:00:00,62.51,62.6,62.5,62.6,5500.0,44.8801,44.9447,44.8729,44.9447,5500.0
2005-08-22 10:05:00,62.59,62.59,62.56,62.58,1600.0,44.9376,44.9376,44.916,44.9304,1600.0
2005-08-22 10:10:00,62.58,62.67,62.58,62.59,3700.0,44.9304,44.995,44.9304,44.9376,3700.0
2005-08-22 10:15:00,62.58,62.61,62.57,62.61,6900.0,44.9304,44.9519,44.9232,44.9519,6900.0
2005-08-22 10:20:00,62.57,62.57,62.49,62.49,1700.0,44.9232,44.9232,44.8658,44.8658,1700.0
2005-08-22 10:25:00,62.48,62.5,62.46,62.5,2300.0,44.8586,44.8729,44.8442,44.8729,2300.0
2005-08-22 10:30:00,62.49,62.49,62.42,62.44,3300.0,44.8658,44.8658,44.8155,44.8299,3300.0
2005-08-22 10:35:00,62.46,62.51,62.46,62.5,4700.0,44.8442,44.8801,44.8442,44.8729,4700.0
2005-08-22 10:40:00,62.49,62.51,62.44,62.44,3500.0,44.8658,44.8801,44.8299,44.8299,3500.0
2005-08-22 10:45:00,62.42,62.43,62.41,62.42,2300.0,44.8155,44.8227,44.8083,44.8155,2300.0
2005-08-22 10:50:00,62.45,62.49,62.42,62.45,5700.0,44.837,44.8658,44.8155,44.837,5700.0
2005-08-22 10:55:00,62.45,62.45,62.42,62.43,5900.0,44.837,44.837,44.8155,44.8227,5900.0
2005-08-22 11:00:00,62.43,62.45,62.43,62.43,1900.0,44.8227,44.837,44.8227,44.8227,1900.0
2005-08-22 11:05:00,62.42,62.42,62.38,62.38,2100.0,44.8155,44.8155,44.7868,44.7868,2100.0
2005-08-22 11:10:00,62.38,62.39,62.37,62.37,1900.0,44.7868,44.794,44.7796,44.7796,1900.0
2005-08-22 11:15:00,62.35,62.35,62.32,62.32,1500.0,44.7653,44.7653,44.7437,44.7437,1500.0
2005-08-22 11:20:00,62.32,62.33,62.27,62.29,18000.0,44.7437,44.7509,44.7078,44.7222,18000.0
2005-08-22 11:25:00,62.3,62.31,62.23,62.28,29500.0,44.7294,44.7365,44.6791,44.715,29500.0
2005-08-22 11:30:00,62.29,62.29,62.21,62.25,18300.0,44.7222,44.7222,44.6647,44.6935,18300.0
2005-08-22 11:35:00,62.24,62.29,62.23,62.28,8300.0,44.6863,44.7222,44.6791,44.715,8300.0
2005-08-22 11:40:00,62.27,62.33,62.2,62.23,17800.0,44.7078,44.7509,44.6576,44.6791,17800.0
2005-08-22 11:45:00,62.24,62.27,62.19,62.27,20700.0,44.6863,44.7078,44.6504,44.7078,20700.0
2005-08-22 11:50:00,62.26,62.35,62.25,62.25,10700.0,44.7006,44.7653,44.6935,44.6935,10700.0
2005-08-22 11:55:00,62.25,62.32,62.25,62.29,11900.0,44.6935,44.7437,44.6935,44.7222,11900.0
2005-08-22 12:00:00,62.29,62.31,62.22,62.24,25900.0,44.7222,44.7365,44.6719,44.6863,25900.0
2005-08-22 12:05:00,62.24,62.27,62.22,62.23,24000.0,44.6863,44.7078,44.6719,44.6791,24000.0
2005-08-22 12:10:00,62.23,62.24,62.14,62.15,5800.0,44.6791,44.6863,44.6145,44.6217,5800.0
2005-08-22 12:15:00,62.15,62.15,62.13,62.13,10600.0,44.6217,44.6217,44.6073,44.6073,10600.0
2005-08-22 12:20:00,62.1,62.21,62.09,62.16,23200.0,44.5858,44.6647,44.5786,44.6288,23200.0
2005-08-22 12:25:00,62.16,62.19,62.11,62.13,10800.0,44.6288,44.6504,44.5929,44.6073,10800.0
2005-08-22 12:30:00,62.09,62.2,62.09,62.19,19400.0,44.5786,44.6576,44.5786,44.6504,19400.0
2005-08-22 12:35:00,62.18,62.18,62.06,62.14,13100.0,44.6432,44.6432,44.557,44.6145,13100.0
2005-08-22 12:40:00,62.14,62.16,62.11,62.11,2700.0,44.6145,44.6288,44.5929,44.5929,2700.0
2005-08-22 12:45:00,62.11,62.15,62.11,62.11,2200.0,44.5929,44.6217,44.5929,44.5929,2200.0
2005-08-22 12:50:00,62.11,62.14,62.11,62.14,2100.0,44.5929,44.6145,44.5929,44.6145,2100.0
2005-08-22 12:55:00,62.13,62.13,62.13,62.13,700.0,44.6073,44.6073,44.6073,44.6073,700.0
2005-08-22 13:00:00,62.13,62.13,62.13,62.13,200.0,44.6073,44.6073,44.6073,44.6073,200.0
2005-08-22 13:05:00,62.13,62.13,62.11,62.13,1700.0,44.6073,44.6073,44.5929,44.6073,1700.0
2005-08-22 13:10:00,62.11,62.16,62.09,62.16,70900.0,44.5929,44.6288,44.5786,44.6288,70900.0
2005-08-22 13:15:00,62.16,62.17,62.0,62.1,4800.0,44.6288,44.636,44.514,44.5858,4800.0
2005-08-22 13:20:00,62.14,62.17,62.12,62.17,2200.0,44.6145,44.636,44.6001,44.636,2200.0
2005-08-22 13:25:00,62.19,62.19,62.16,62.16,6100.0,44.6504,44.6504,44.6288,44.6288,6100.0
2005-08-22 13:30:00,62.15,62.16,62.11,62.13,10100.0,44.6217,44.6288,44.5929,44.6073,10100.0
2005-08-22 13:35:00,62.11,62.14,62.11,62.14,700.0,44.5929,44.6145,44.5929,44.6145,700.0
2005-08-22 13:40:00,62.13,62.18,62.13,62.18,1000.0,44.6073,44.6432,44.6073,44.6432,1000.0
2005-08-22 13:45:00,62.18,62.18,62.15,62.15,6000.0,44.6432,44.6432,44.6217,44.6217,6000.0
2005-08-22 13:50:00,62.15,62.18,62.13,62.18,2600.0,44.6217,44.6432,44.6073,44.6432,2600.0
2005-08-22 13:55:00,62.14,62.18,62.14,62.18,1600.0,44.6145,44.6432,44.6145,44.6432,1600.0
2005-08-22 14:00:00,62.19,62.19,62.1,62.15,8700.0,44.6504,44.6504,44.5858,44.6217,8700.0
2005-08-22 14:05:00,62.15,62.15,62.12,62.12,800.0,44.6217,44.6217,44.6001,44.6001,800.0
2005-08-22 14:10:00,62.12,62.19,62.11,62.19,2700.0,44.6001,44.6504,44.5929,44.6504,2700.0
2005-08-22 14:15:00,62.16,62.2,62.1,62.12,10900.0,44.6288,44.6576,44.5858,44.6001,10900.0
2005-08-22 14:20:00,62.15,62.18,62.15,62.15,2400.0,44.6217,44.6432,44.6217,44.6217,2400.0
2005-08-22 14:25:00,62.13,62.13,62.1,62.12,2300.0,44.6073,44.6073,44.5858,44.6001,2300.0
2005-08-22 14:30:00,62.12,62.13,62.08,62.13,3700.0,44.6001,44.6073,44.5714,44.6073,3700.0
2005-08-22 14:35:00,62.14,62.26,62.14,62.17,5600.0,44.6145,44.7006,44.6145,44.636,5600.0
2005-08-22 14:40:00,62.16,62.16,62.14,62.15,4600.0,44.6288,44.6288,44.6145,44.6217,4600.0
2005-08-22 14:45:00,62.13,62.18,62.13,62.16,3100.0,44.6073,44.6432,44.6073,44.6288,3100.0
2005-08-22 14:50:00,62.16,62.17,62.15,62.16,2900.0,44.6288,44.636,44.6217,44.6288,2900.0
2005-08-22 14:55:00,62.16,62.16,62.11,62.12,5300.0,44.6288,44.6288,44.5929,44.6001,5300.0
2005-08-22 15:00:00,62.13,62.14,62.05,62.09,5800.0,44.6073,44.6145,44.5499,44.5786,5800.0
2005-08-22 15:05:00,62.1,62.15,62.05,62.1,6300.0,44.5858,44.6217,44.5499,44.5858,6300.0
2005-08-22 15:10:00,62.08,62.11,62.07,62.11,5200.0,44.5714,44.5929,44.5642,44.5929,5200.0
2005-08-22 15:15:00,62.12,62.14,62.11,62.13,5500.0,44.6001,44.6145,44.5929,44.6073,5500.0
2005-08-22 15:20:00,62.13,62.14,62.05,62.05,10300.0,44.6073,44.6145,44.5499,44.5499,10300.0
2005-08-22 15:25:00,62.04,62.09,62.02,62.08,4200.0,44.5427,44.5786,44.5283,44.5714,4200.0
2005-08-22 15:30:00,62.08,62.14,62.06,62.14,10500.0,44.5714,44.6145,44.557,44.6145,10500.0
2005-08-22 15:35:00,62.14,62.15,62.09,62.11,10800.0,44.6145,44.6217,44.5786,44.5929,10800.0
2005-08-22 15:40:00,62.11,62.15,62.11,62.13,3800.0,44.5929,44.6217,44.5929,44.6073,3800.0
2005-08-22 15:45:00,62.13,62.13,62.07,62.1,7400.0,44.6073,44.6073,44.5642,44.5858,7400.0
2005-08-22 15:50:00,62.1,62.14,62.09,62.14,12000.0,44.5858,44.6145,44.5786,44.6145,12000.0
2005-08-22 15:55:00,62.16,62.24,62.13,62.17,4700.0,44.6288,44.6863,44.6073,44.636,4700.0
2005-08-23 09:30:00,62.37,62.48,62.37,62.48,6400.0,44.7796,44.8586,44.7796,44.8586,6400.0
2005-08-23 09:35:00,62.54,62.54,62.33,62.33,1500.0,44.9017,44.9017,44.7509,44.7509,1500.0
2005-08-23 09:40:00,62.3,62.33,62.13,62.13,4900.0,44.7294,44.7509,44.6073,44.6073,4900.0
2005-08-23 09:45:00,62.1,62.16,62.05,62.16,3300.0,44.5858,44.6288,44.5499,44.6288,3300.0
2005-08-23 09:50:00,62.13,62.13,62.01,62.02,75900.0,44.6073,44.6073,44.5211,44.5283,75900.0
2005-08-23 09:55:00,62.05,62.08,62.02,62.08,4900.0,44.5499,44.5714,44.5283,44.5714,4900.0
2005-08-23 10:00:00,62.08,62.1,62.0,62.09,6700.0,44.5714,44.5858,44.514,44.5786,6700.0
2005-08-23 10:05:00,62.09,62.18,62.09,62.13,3900.0,44.5786,44.6432,44.5786,44.6073,3900.0
2005-08-23 10:10:00,62.08,62.13,62.08,62.13,5400.0,44.5714,44.6073,44.5714,44.6073,5400.0
2005-08-23 10:15:00,62.14,62.17,62.14,62.16,900.0,44.6145,44.636,44.6145,44.6288,900.0
2005-08-23 10:20:00,62.16,62.2,62.13,62.2,2500.0,44.6288,44.6576,44.6073,44.6576,2500.0
2005-08-23 10:25:00,62.28,62.28,62.21,62.21,1200.0,44.715,44.715,44.6647,44.6647,1200.0
2005-08-23 10:30:00,62.2,62.24,62.2,62.23,3200.0,44.6576,44.6863,44.6576,44.6791,3200.0
2005-08-23 10:35:00,62.21,62.21,62.16,62.17,800.0,44.6647,44.6647,44.6288,44.636,800.0
2005-08-23 10:40:00,62.14,62.15,62.09,62.14,5500.0,44.6145,44.6217,44.5786,44.6145,5500.0
2005-08-23 10:45:00,62.16,62.2,62.16,62.19,3000.0,44.6288,44.6576,44.6288,44.6504,3000.0
2005-08-23 10:50:00,62.19,62.19,62.13,62.17,4800.0,44.6504,44.6504,44.6073,44.636,4800.0
2005-08-23 10:55:00,62.14,62.17,62.08,62.09,31300.0,44.6145,44.636,44.5714,44.5786,31300.0
2005-08-23 11:00:00,62.12,62.12,62.06,62.08,1300.0,44.6001,44.6001,44.557,44.5714,1300.0
2005-08-23 11:05:00,62.08,62.09,61.98,61.98,7600.0,44.5714,44.5786,44.4996,44.4996,7600.0
2005-08-23 11:10:00,62.0,62.01,61.98,61.98,6300.0,44.514,44.5211,44.4996,44.4996,6300.0
2005-08-23 11:15:00,61.98,62.07,61.98,62.01,8100.0,44.4996,44.5642,44.4996,44.5211,8100.0
2005-08-23 11:20:00,62.01,62.04,61.98,62.04,5700.0,44.5211,44.5427,44.4996,44.5427,5700.0
2005-08-23 11:25:00,62.04,62.06,62.0,62.0,5300.0,44.5427,44.557,44.514,44.514,5300.0
2005-08-23 11:30:00,61.95,62.02,61.95,62.01,5900.0,44.4781,44.5283,44.4781,44.5211,5900.0
2005-08-23 11:35:00,62.01,62.03,61.97,62.01,7500.0,44.5211,44.5355,44.4924,44.5211,7500.0
2005-08-23 11:40:00,62.0,62.04,62.0,62.02,8800.0,44.514,44.5427,44.514,44.5283,8800.0
2005-08-23 11:45:00,62.03,62.04,62.01,62.01,7700.0,44.5355,44.5427,44.5211,44.5211,7700.0
2005-08-23 11:50:00,62.01,62.08,62.01,62.08,7700.0,44.5211,44.5714,44.5211,44.5714,7700.0
2005-08-23 11:55:00,62.09,62.1,62.04,62.09,6700.0,44.5786,44.5858,44.5427,44.5786,6700.0
2005-08-23 12:00:00,62.08,62.08,62.02,62.05,20100.0,44.5714,44.5714,44.5283,44.5499,20100.0
2005-08-23 12:05:00,62.05,62.06,62.03,62.06,16500.0,44.5499,44.557,44.5355,44.557,16500.0
2005-08-23 12:10:00,62.07,62.08,62.05,62.07,21700.0,44.5642,44.5714,44.5499,44.5642,21700.0
2005-08-23 12:15:00,62.07,62.09,62.06,62.08,8400.0,44.5642,44.5786,44.557,44.5714,8400.0
2005-08-23 12:20:00,62.08,62.14,62.08,62.1,6800.0,44.5714,44.6145,44.5714,44.5858,6800.0
2005-08-23 12:25:00,62.12,62.13,62.1,62.11,3100.0,44.6001,44.6073,44.5858,44.5929,3100.0
2005-08-23 12:30:00,62.11,62.12,62.08,62.09,5500.0,44.5929,44.6001,44.5714,44.5786,5500.0
2005-08-23 12:35:00,62.1,62.1,62.02,62.08,9100.0,44.5858,44.5858,44.5283,44.5714,9100.0
2005-08-23 12:40:00,62.08,62.09,62.06,62.08,54700.0,44.5714,44.5786,44.557,44.5714,54700.0
2005-08-23 12:45:00,62.08,62.12,62.08,62.12,8000.0,44.5714,44.6001,44.5714,44.6001,8000.0
2005-08-23 12:50:00,62.12,62.15,62.12,62.15,3200.0,44.6001,44.6217,44.6001,44.6217,3200.0
2005-08-23 12:55:00,62.16,62.16,62.13,62.13,300.0,44.6288,44.6288,44.6073,44.6073,300.0
2005-08-23 13:00:00,62.11,62.15,62.11,62.15,8400.0,44.5929,44.6217,44.5929,44.6217,8400.0
2005-08-23 13:05:00,62.15,62.2,62.15,62.2,3700.0,44.6217,44.6576,44.6217,44.6576,3700.0
2005-08-23 13:10:00,62.21,62.21,62.15,62.16,10500.0,44.6647,44.6647,44.6217,44.6288,10500.0
2005-08-23 13:15:00,62.15,62.19,62.15,62.19,5800.0,44.6217,44.6504,44.6217,44.6504,5800.0
2005-08-23 13:20:00,62.2,62.2,62.15,62.17,3800.0,44.6576,44.6576,44.6217,44.636,3800.0
2005-08-23 13:25:00,62.17,62.17,62.15,62.17,10600.0,44.636,44.636,44.6217,44.636,10600.0
2005-08-23 13:30:00,62.17,62.18,62.15,62.17,5800.0,44.636,44.6432,44.6217,44.636,5800.0
2005-08-23 13:35:00,62.17,62.19,62.16,62.19,2500.0,44.636,44.6504,44.6288,44.6504,2500.0
2005-08-23 13:40:00,62.19,62.24,62.17,62.24,3500.0,44.6504,44.6863,44.636,44.6863,3500.0
2005-08-23 13:45:00,62.27,62.29,62.25,62.25,1000.0,44.7078,44.7222,44.6935,44.6935,1000.0
2005-08-23 13:50:00,62.26,62.27,62.21,62.25,4300.0,44.7006,44.7078,44.6647,44.6935,4300.0
2005-08-23 13:55:00,62.24,62.25,62.24,62.24,4500.0,44.6863,44.6935,44.6863,44.6863,4500.0
2005-08-23 14:00:00,62.26,62.26,62.22,62.22,4200.0,44.7006,44.7006,44.6719,44.6719,4200.0
2005-08-23 14:05:00,62.2,62.25,62.14,62.25,6700.0,44.6576,44.6935,44.6145,44.6935,6700.0
2005-08-23 14:10:00,62.26,62.29,62.24,62.29,3700.0,44.7006,44.7222,44.6863,44.7222,3700.0
2005-08-23 14:15:00,62.28,62.3,62.28,62.3,400.0,44.715,44.7294,44.715,44.7294,400.0
2005-08-23 14:20:00,62.29,62.33,62.28,62.33,5600.0,44.7222,44.7509,44.715,44.7509,5600.0
2005-08-23 14:25:00,62.34,62.35,62.29,62.29,10300.0,44.7581,44.7653,44.7222,44.7222,10300.0
2005-08-23 14:30:00,62.28,62.3,62.27,62.3,3200.0,44.715,44.7294,44.7078,44.7294,3200.0
2005-08-23 14:35:00,62.3,62.44,62.3,62.41,10700.0,44.7294,44.8299,44.7294,44.8083,10700.0
2005-08-23 14:40:00,62.41,62.44,62.37,62.37,1200.0,44.8083,44.8299,44.7796,44.7796,1200.0
2005-08-23 14:45:00,62.38,62.4,62.37,62.38,1800.0,44.7868,44.8012,44.7796,44.7868,1800.0
2005-08-23 14:50:00,62.38,62.39,62.29,62.35,5400.0,44.7868,44.794,44.7222,44.7653,5400.0
2005-08-23 14:55:00,62.36,62.36,62.31,62.32,1500.0,44.7724,44.7724,44.7365,44.7437,1500.0
2005-08-23 15:00:00,62.33,62.33,62.31,62.33,3100.0,44.7509,44.7509,44.7365,44.7509,3100.0
2005-08-23 15:05:00,62.33,62.34,62.3,62.3,11900.0,44.7509,44.7581,44.7294,44.7294,11900.0
2005-08-23 15:10:00,62.31,62.32,62.3,62.31,9600.0,44.7365,44.7437,44.7294,44.7365,9600.0
2005-08-23 15:15:00,62.31,62.35,62.28,62.31,10700.0,44.7365,44.7653,44.715,44.7365,10700.0
2005-08-23 15:20:00,62.32,62.35,62.31,62.35,6400.0,44.7437,44.7653,44.7365,44.7653,6400.0
2005-08-23 15:25:00,62.34,62.49,62.32,62.45,14400.0,44.7581,44.8658,44.7437,44.837,14400.0
2005-08-23 15:30:00,62.45,62.45,62.4,62.4,4600.0,44.837,44.837,44.8012,44.8012,4600.0
2005-08-23 15:35:00,62.38,62.38,62.32,62.32,3500.0,44.7868,44.7868,44.7437,44.7437,3500.0
2005-08-23 15:40:00,62.29,62.29,62.21,62.21,2700.0,44.7222,44.7222,44.6647,44.6647,2700.0
2005-08-23 15:45:00,62.2,62.22,62.17,62.18,7800.0,44.6576,44.6719,44.636,44.6432,7800.0
2005-08-23 15:50:00,62.21,62.22,62.19,62.22,4900.0,44.6647,44.6719,44.6504,44.6719,4900.0
2005-08-23 15:55:00,62.21,62.23,62.2,62.23,4600.0,44.6647,44.6791,44.6576,44.6791,4600.0
2005-08-24 09:30:00,62.0,62.1,62.0,62.05,26800.0,44.514,44.5858,44.514,44.5499,26800.0
2005-08-24 09:35:00,62.05,62.05,61.9,61.96,14700.0,44.5499,44.5499,44.4422,44.4852,14700.0
2005-08-24 09:40:00,61.98,62.04,61.85,61.99,4800.0,44.4996,44.5427,44.4063,44.5068,4800.0
2005-08-24 09:45:00,61.99,62.0,61.84,61.92,10900.0,44.5068,44.514,44.3991,44.4565,10900.0
2005-08-24 09:50:00,61.98,61.99,61.82,61.85,45300.0,44.4996,44.5068,44.3847,44.4063,45300.0
2005-08-24 09:55:00,61.89,61.92,61.86,61.91,4800.0,44.435,44.4565,44.4134,44.4493,4800.0
2005-08-24 10:00:00,61.91,61.91,61.87,61.89,10700.0,44.4493,44.4493,44.4206,44.435,10700.0
2005-08-24 10:05:00,61.89,61.9,61.88,61.88,11800.0,44.435,44.4422,44.4278,44.4278,11800.0
2005-08-24 10:10:00,61.88,61.89,61.85,61.89,15200.0,44.4278,44.435,44.4063,44.435,15200.0
2005-08-24 10:15:00,61.86,61.88,61.85,61.85,10100.0,44.4134,44.4278,44.4063,44.4063,10100.0
2005-08-24 10:20:00,61.85,61.85,61.77,61.78,18900.0,44.4063,44.4063,44.3488,44.356,18900.0
2005-08-24 10:25:00,61.77,61.8,61.76,61.79,6100.0,44.3488,44.3704,44.3417,44.3632,6100.0
2005-08-24 10:30:00,61.81,61.89,61.78,61.89,10700.0,44.3775,44.435,44.356,44.435,10700.0
2005-08-24 10:35:00,61.88,61.9,61.82,61.87,7400.0,44.4278,44.4422,44.3847,44.4206,7400.0
2005-08-24 10:40:00,61.86,61.86,61.83,61.85,5900.0,44.4134,44.4134,44.3919,44.4063,5900.0
2005-08-24 10:45:00,61.85,61.89,61.84,61.85,13600.0,44.4063,44.435,44.3991,44.4063,13600.0
2005-08-24 10:50:00,61.85,61.87,61.79,61.79,4600.0,44.4063,44.4206,44.3632,44.3632,4600.0
2005-08-24 10:55:00,61.78,61.78,61.75,61.77,6900.0,44.356,44.356,44.3345,44.3488,6900.0
2005-08-24 11:00:00,61.76,61.78,61.75,61.75,17100.0,44.3417,44.356,44.3345,44.3345,17100.0
2005-08-24 11:05:00,61.75,61.8,61.71,61.79,17400.0,44.3345,44.3704,44.3058,44.3632,17400.0
2005-08-24 11:10:00,61.79,61.8,61.72,61.77,5000.0,44.3632,44.3704,44.3129,44.3488,5000.0
2005-08-24 11:15:00,61.76,61.79,61.75,61.77,3900.0,44.3417,44.3632,44.3345,44.3488,3900.0
2005-08-24 11:20:00,61.75,61.77,61.75,61.77,4200.0,44.3345,44.3488,44.3345,44.3488,4200.0
2005-08-24 11:25:00,61.76,61.8,61.75,61.78,3000.0,44.3417,44.3704,44.3345,44.356,3000.0
2005-08-24 11:30:00,61.78,61.78,61.67,61.76,3200.0,44.356,44.356,44.277,44.3417,3200.0
2005-08-24 11:35:00,61.75,61.76,61.74,61.75,5000.0,44.3345,44.3417,44.3273,44.3345,5000.0
2005-08-24 11:40:00,61.75,61.78,61.74,61.77,5100.0,44.3345,44.356,44.3273,44.3488,5100.0
2005-08-24 11:45:00,61.79,61.79,61.73,61.75,2200.0,44.3632,44.3632,44.3201,44.3345,2200.0
2005-08-24 11:50:00,61.77,61.8,61.74,61.79,3200.0,44.3488,44.3704,44.3273,44.3632,3200.0
2005-08-24 11:55:00,61.81,61.9,61.81,61.83,6000.0,44.3775,44.4422,44.3775,44.3919,6000.0
2005-08-24 12:00:00,61.83,61.83,61.72,61.76,4000.0,44.3919,44.3919,44.3129,44.3417,4000.0
2005-08-24 12:05:00,61.75,61.79,61.75,61.79,1500.0,44.3345,44.3632,44.3345,44.3632,1500.0
2005-08-24 12:10:00,61.79,61.84,61.73,61.81,6400.0,44.3632,44.3991,44.3201,44.3775,6400.0
2005-08-24 12:15:00,61.8,61.81,61.78,61.8,3600.0,44.3704,44.3775,44.356,44.3704,3600.0
2005-08-24 12:20:00,61.81,61.82,61.79,61.8,5900.0,44.3775,44.3847,44.3632,44.3704,5900.0
2005-08-24 12:25:00,61.8,61.87,61.8,61.87,6500.0,44.3704,44.4206,44.3704,44.4206,6500.0
2005-08-24 12:30:00,61.87,61.9,61.8,61.82,5600.0,44.4206,44.4422,44.3704,44.3847,5600.0
2005-08-24 12:35:00,61.86,61.86,61.85,61.86,2400.0,44.4134,44.4134,44.4063,44.4134,2400.0
2005-08-24 12:40:00,61.87,61.87,61.85,61.86,3100.0,44.4206,44.4206,44.4063,44.4134,3100.0
2005-08-24 12:45:00,61.85,61.85,61.71,61.84,8900.0,44.4063,44.4063,44.3058,44.3991,8900.0
2005-08-24 12:50:00,61.85,61.9,61.85,61.9,1800.0,44.4063,44.4422,44.4063,44.4422,1800.0
2005-08-24 12:55:00,61.9,61.9,61.89,61.89,2300.0,44.4422,44.4422,44.435,44.435,2300.0
2005-08-24 13:00:00,61.88,61.88,61.85,61.85,2000.0,44.4278,44.4278,44.4063,44.4063,2000.0
2005-08-24 13:05:00,61.86,61.86,61.85,61.85,2100.0,44.4134,44.4134,44.4063,44.4063,2100.0
2005-08-24 13:10:00,61.84,61.87,61.84,61.87,1200.0,44.3991,44.4206,44.3991,44.4206,1200.0
2005-08-24 13:15:00,61.87,61.87,61.8,61.83,3300.0,44.4206,44.4206,44.3704,44.3919,3300.0
2005-08-24 13:20:00,61.83,61.85,61.83,61.85,1200.0,44.3919,44.4063,44.3919,44.4063,1200.0
2005-08-24 13:25:00,61.86,61.86,61.85,61.86,1200.0,44.4134,44.4134,44.4063,44.4134,1200.0
2005-08-24 13:30:00,61.86,61.9,61.86,61.89,13900.0,44.4134,44.4422,44.4134,44.435,13900.0
2005-08-24 13:35:00,61.9,61.9,61.87,61.89,11500.0,44.4422,44.4422,44.4206,44.435,11500.0
2005-08-24 13:40:00,61.88,61.89,61.87,61.87,600.0,44.4278,44.435,44.4206,44.4206,600.0
2005-08-24 13:45:00,61.86,61.92,61.86,61.92,11200.0,44.4134,44.4565,44.4134,44.4565,11200.0
2005-08-24 13:50:00,61.92,61.92,61.81,61.81,7500.0,44.4565,44.4565,44.3775,44.3775,7500.0
2005-08-24 13:55:00,61.84,61.84,61.84,61.84,200.0,44.3991,44.3991,44.3991,44.3991,200.0
2005-08-24 14:00:00,61.85,61.89,61.85,61.89,2500.0,44.4063,44.435,44.4063,44.435,2500.0
2005-08-24 14:05:00,61.91,61.95,61.91,61.95,1500.0,44.4493,44.4781,44.4493,44.4781,1500.0
2005-08-24 14:10:00,62.0,62.02,62.0,62.01,2200.0,44.514,44.5283,44.514,44.5211,2200.0
2005-08-24 14:15:00,62.01,62.04,62.0,62.02,3500.0,44.5211,44.5427,44.514,44.5283,3500.0
2005-08-24 14:20:00,62.01,62.01,61.88,61.97,4200.0,44.5211,44.5211,44.4278,44.4924,4200.0
2005-08-24 14:25:00,61.98,61.98,61.96,61.96,2500.0,44.4996,44.4996,44.4852,44.4852,2500.0
2005-08-24 14:30:00,61.95,62.01,61.93,61.95,4100.0,44.4781,44.5211,44.4637,44.4781,4100.0
2005-08-24 14:35:00,61.96,61.97,61.94,61.94,2300.0,44.4852,44.4924,44.4709,44.4709,2300.0
2005-08-24 14:40:00,61.97,61.99,61.92,61.99,2900.0,44.4924,44.5068,44.4565,44.5068,2900.0
2005-08-24 14:45:00,61.99,61.99,61.89,61.91,4000.0,44.5068,44.5068,44.435,44.4493,4000.0
2005-08-24 14:50:00,61.92,61.92,61.87,61.9,2600.0,44.4565,44.4565,44.4206,44.4422,2600.0
2005-08-24 14:55:00,61.89,61.89,61.77,61.77,7400.0,44.435,44.435,44.3488,44.3488,7400.0
2005-08-24 15:00:00,61.77,61.82,61.74,61.75,8300.0,44.3488,44.3847,44.3273,44.3345,8300.0
2005-08-24 15:05:00,61.77,61.81,61.71,61.73,9500.0,44.3488,44.3775,44.3058,44.3201,9500.0
2005-08-24 15:10:00,61.72,61.72,61.6,61.61,20700.0,44.3129,44.3129,44.2268,44.234,20700.0
2005-08-24 15:15:00,61.6,61.66,61.6,61.66,17300.0,44.2268,44.2699,44.2268,44.2699,17300.0
2005-08-24 15:20:00,61.64,61.7,61.61,61.61,5700.0,44.2555,44.2986,44.234,44.234,5700.0
2005-08-24 15:25:00,61.59,61.59,61.45,61.5,18000.0,44.2196,44.2196,44.1191,44.155,18000.0
2005-08-24 15:30:00,61.48,61.53,61.46,61.53,14800.0,44.1406,44.1765,44.1263,44.1765,14800.0
2005-08-24 15:35:00,61.53,61.64,61.53,61.64,13400.0,44.1765,44.2555,44.1765,44.2555,13400.0
2005-08-24 15:40:00,61.64,61.71,61.63,61.71,7800.0,44.2555,44.3058,44.2483,44.3058,7800.0
2005-08-24 15:45:00,61.71,61.71,61.48,61.48,7700.0,44.3058,44.3058,44.1406,44.1406,7700.0
2005-08-24 15:50:00,61.48,61.49,61.38,61.4,6400.0,44.1406,44.1478,44.0688,44.0832,6400.0
2005-08-24 15:55:00,61.39,61.55,61.39,61.52,17600.0,44.076,44.1909,44.076,44.1693,17600.0
2005-08-25 09:30:00,61.9,61.9,61.76,61.76,18700.0,44.4422,44.4422,44.3417,44.3417,18700.0
2005-08-25 09:35:00,61.82,61.89,61.78,61.84,12100.0,44.3847,44.435,44.356,44.3991,12100.0
2005-08-25 09:40:00,61.87,61.99,61.56,61.61,12900.0,44.4206,44.5068,44.1981,44.234,12900.0
2005-08-25 09:45:00,61.63,61.77,61.62,61.72,10700.0,44.2483,44.3488,44.2411,44.3129,10700.0
2005-08-25 09:50:00,61.7,61.85,61.58,61.75,16300.0,44.2986,44.4063,44.2124,44.3345,16300.0
2005-08-25 09:55:00,61.77,61.78,61.63,61.63,9900.0,44.3488,44.356,44.2483,44.2483,9900.0
2005-08-25 10:00:00,61.66,61.75,61.65,61.73,10100.0,44.2699,44.3345,44.2627,44.3201,10100.0
2005-08-25 10:05:00,61.72,61.83,61.71,61.83,7000.0,44.3129,44.3919,44.3058,44.3919,7000.0
2005-08-25 10:10:00,61.86,61.86,61.76,61.78,7400.0,44.4134,44.4134,44.3417,44.356,7400.0
2005-08-25 10:15:00,61.78,61.78,61.7,61.76,9300.0,44.356,44.356,44.2986,44.3417,9300.0
2005-08-25 10:20:00,61.78,61.84,61.78,61.82,6100.0,44.356,44.3991,44.356,44.3847,6100.0
2005-08-25 10:25:00,61.82,61.92,61.82,61.92,6300.0,44.3847,44.4565,44.3847,44.4565,6300.0
2005-08-25 10:30:00,61.95,62.01,61.92,62.0,8800.0,44.4781,44.5211,44.4565,44.514,8800.0
2005-08-25 10:35:00,61.99,62.03,61.92,61.95,7700.0,44.5068,44.5355,44.4565,44.4781,7700.0
2005-08-25 10:40:00,61.98,61.98,61.84,61.91,4000.0,44.4996,44.4996,44.3991,44.4493,4000.0
2005-08-25 10:45:00,61.91,61.95,61.89,61.9,5300.0,44.4493,44.4781,44.435,44.4422,5300.0
2005-08-25 10:50:00,61.9,62.0,61.9,61.96,4000.0,44.4422,44.514,44.4422,44.4852,4000.0
2005-08-25 10:55:00,61.96,62.0,61.94,61.97,4700.0,44.4852,44.514,44.4709,44.4924,4700.0
2005-08-25 11:00:00,61.98,62.0,61.97,62.0,4200.0,44.4996,44.514,44.4924,44.514,4200.0
2005-08-25 11:05:00,62.02,62.1,62.02,62.08,3400.0,44.5283,44.5858,44.5283,44.5714,3400.0
2005-08-25 11:10:00,62.09,62.09,62.0,62.01,7000.0,44.5786,44.5786,44.514,44.5211,7000.0
2005-08-25 11:15:00,62.04,62.07,62.04,62.07,1400.0,44.5427,44.5642,44.5427,44.5642,1400.0
2005-08-25 11:20:00,62.07,62.09,62.06,62.09,3200.0,44.5642,44.5786,44.557,44.5786,3200.0
2005-08-25 11:25:00,62.09,62.12,62.09,62.12,4100.0,44.5786,44.6001,44.5786,44.6001,4100.0
2005-08-25 11:30:00,62.1,62.11,62.06,62.06,3000.0,44.5858,44.5929,44.557,44.557,3000.0
2005-08-25 11:35:00,62.06,62.07,62.02,62.02,2800.0,44.557,44.5642,44.5283,44.5283,2800.0
2005-08-25 11:40:00,62.02,62.03,61.9,61.91,47200.0,44.5283,44.5355,44.4422,44.4493,47200.0
2005-08-25 11:45:00,61.92,62.07,61.9,62.07,9000.0,44.4565,44.5642,44.4422,44.5642,9000.0
2005-08-25 11:50:00,62.07,62.08,62.02,62.02,4800.0,44.5642,44.5714,44.5283,44.5283,4800.0
2005-08-25 11:55:00,62.0,62.02,62.0,62.02,2600.0,44.514,44.5283,44.514,44.5283,2600.0
2005-08-25 12:00:00,62.02,62.04,62.02,62.04,4600.0,44.5283,44.5427,44.5283,44.5427,4600.0
2005-08-25 12:05:00,62.03,62.05,62.01,62.05,3200.0,44.5355,44.5499,44.5211,44.5499,3200.0
2005-08-25 12:10:00,62.05,62.05,62.0,62.02,3000.0,44.5499,44.5499,44.514,44.5283,3000.0
2005-08-25 12:15:00,62.01,62.01,61.95,61.99,1600.0,44.5211,44.5211,44.4781,44.5068,1600.0
2005-08-25 12:20:00,61.98,61.98,61.91,61.94,4600.0,44.4996,44.4996,44.4493,44.4709,4600.0
2005-08-25 12:25:00,61.95,61.96,61.94,61.96,2500.0,44.4781,44.4852,44.4709,44.4852,2500.0
2005-08-25 12:30:00,61.95,61.99,61.94,61.99,4800.0,44.4781,44.5068,44.4709,44.5068,4800.0
2005-08-25 12:35:00,62.01,62.02,61.97,61.99,7200.0,44.5211,44.5283,44.4924,44.5068,7200.0
2005-08-25 12:40:00,61.99,61.99,61.97,61.98,2600.0,44.5068,44.5068,44.4924,44.4996,2600.0
2005-08-25 12:45:00,61.99,61.99,61.98,61.98,800.0,44.5068,44.5068,44.4996,44.4996,800.0
2005-08-25 12:50:00,61.98,62.02,61.98,62.0,4300.0,44.4996,44.5283,44.4996,44.514,4300.0
2005-08-25 12:55:00,62.0,62.01,62.0,62.0,3100.0,44.514,44.5211,44.514,44.514,3100.0
2005-08-25 13:00:00,62.0,62.0,61.98,61.98,1600.0,44.514,44.514,44.4996,44.4996,1600.0
2005-08-25 13:05:00,62.0,62.0,61.97,61.98,1800.0,44.514,44.514,44.4924,44.4996,1800.0
2005-08-25 13:10:00,61.98,61.98,61.94,61.94,3100.0,44.4996,44.4996,44.4709,44.4709,3100.0
2005-08-25 13:15:00,61.94,61.94,61.81,61.81,2400.0,44.4709,44.4709,44.3775,44.3775,2400.0
2005-08-25 13:20:00,61.84,61.92,61.82,61.88,7100.0,44.3991,44.4565,44.3847,44.4278,7100.0
2005-08-25 13:25:00,61.84,61.98,61.84,61.98,7300.0,44.3991,44.4996,44.3991,44.4996,7300.0
2005-08-25 13:30:00,61.98,62.01,61.98,62.0,6300.0,44.4996,44.5211,44.4996,44.514,6300.0
2005-08-25 13:35:00,61.98,61.98,61.91,61.91,3900.0,44.4996,44.4996,44.4493,44.4493,3900.0
2005-08-25 13:40:00,61.91,61.92,61.88,61.91,1000.0,44.4493,44.4565,44.4278,44.4493,1000.0
2005-08-25 13:45:00,61.89,61.98,61.89,61.98,5600.0,44.435,44.4996,44.435,44.4996,5600.0
2005-08-25 13:50:00,61.96,61.97,61.95,61.96,6300.0,44.4852,44.4924,44.4781,44.4852,6300.0
2005-08-25 13:55:00,61.96,62.0,61.91,62.0,5000.0,44.4852,44.514,44.4493,44.514,5000.0
2005-08-25 14:00:00,61.99,61.99,61.96,61.97,2600.0,44.5068,44.5068,44.4852,44.4924,2600.0
2005-08-25 14:05:00,61.98,61.98,61.9,61.9,2600.0,44.4996,44.4996,44.4422,44.4422,2600.0
2005-08-25 14:10:00,61.89,61.9,61.83,61.83,2700.0,44.435,44.4422,44.3919,44.3919,2700.0
2005-08-25 14:15:00,61.83,61.88,61.82,61.86,3700.0,44.3919,44.4278,44.3847,44.4134,3700.0
2005-08-25 14:20:00,61.9,61.96,61.9,61.96,3700.0,44.4422,44.4852,44.4422,44.4852,3700.0
2005-08-25 14:25:00,62.03,62.05,62.01,62.05,4100.0,44.5355,44.5499,44.5211,44.5499,4100.0
2005-08-25 14:30:00,62.05,62.05,62.01,62.02,5800.0,44.5499,44.5499,44.5211,44.5283,5800.0
2005-08-25 14:35:00,61.98,61.98,61.96,61.97,1000.0,44.4996,44.4996,44.4852,44.4924,1000.0
2005-08-25 14:40:00,61.97,61.97,61.97,61.97,800.0,44.4924,44.4924,44.4924,44.4924,800.0
2005-08-25 14:45:00,61.98,61.99,61.95,61.95,4900.0,44.4996,44.5068,44.4781,44.4781,4900.0
2005-08-25 14:50:00,61.95,61.96,61.94,61.95,4400.0,44.4781,44.4852,44.4709,44.4781,4400.0
2005-08-25 14:55:00,61.94,62.02,61.94,62.02,3300.0,44.4709,44.5283,44.4709,44.5283,3300.0
2005-08-25 15:00:00,62.02,62.02,61.97,61.99,3700.0,44.5283,44.5283,44.4924,44.5068,3700.0
2005-08-25 15:05:00,61.98,61.98,61.92,61.93,3000.0,44.4996,44.4996,44.4565,44.4637,3000.0
2005-08-25 15:10:00,61.93,61.93,61.92,61.93,3300.0,44.4637,44.4637,44.4565,44.4637,3300.0
2005-08-25 15:15:00,61.92,61.95,61.91,61.95,6700.0,44.4565,44.4781,44.4493,44.4781,6700.0
2005-08-25 15:20:00,61.96,61.96,61.95,61.95,5100.0,44.4852,44.4852,44.4781,44.4781,5100.0
2005-08-25 15:25:00,61.95,61.95,61.93,61.94,7300.0,44.4781,44.4781,44.4637,44.4709,7300.0
2005-08-25 15:30:00,61.94,61.94,61.89,61.9,9800.0,44.4709,44.4709,44.435,44.4422,9800.0
2005-08-25 15:35:00,61.89,61.91,61.89,61.91,2700.0,44.435,44.4493,44.435,44.4493,2700.0
2005-08-25 15:40:00,61.91,61.91,61.87,61.9,7300.0,44.4493,44.4493,44.4206,44.4422,7300.0
2005-08-25 15:45:00,61.9,62.04,61.9,62.03,7200.0,44.4422,44.5427,44.4422,44.5355,7200.0
2005-08-25 15:50:00,62.03,62.03,61.96,61.99,6200.0,44.5355,44.5355,44.4852,44.5068,6200.0
2005-08-25 15:55:00,61.98,62.01,61.97,61.98,6000.0,44.4996,44.5211,44.4924,44.4996,6000.0
2005-08-26 09:30:00,61.98,61.98,61.93,61.97,9200.0,44.4996,44.4996,44.4637,44.4924,9200.0
2005-08-26 09:35:00,62.03,62.05,61.83,61.83,5500.0,44.5355,44.5499,44.3919,44.3919,5500.0
2005-08-26 09:40:00,61.83,61.86,61.76,61.83,6000.0,44.3919,44.4134,44.3417,44.3919,6000.0
2005-08-26 09:45:00,61.84,61.86,61.8,61.8,6900.0,44.3991,44.4134,44.3704,44.3704,6900.0
2005-08-26 09:50:00,61.78,61.97,61.78,61.92,5800.0,44.356,44.4924,44.356,44.4565,5800.0
2005-08-26 09:55:00,61.91,62.04,61.9,62.04,6400.0,44.4493,44.5427,44.4422,44.5427,6400.0
2005-08-26 10:00:00,61.97,61.97,61.78,61.78,27000.0,44.4924,44.4924,44.356,44.356,27000.0
2005-08-26 10:05:00,61.74,61.78,61.72,61.73,8400.0,44.3273,44.356,44.3129,44.3201,8400.0
2005-08-26 10:10:00,61.7,61.75,61.69,61.75,6700.0,44.2986,44.3345,44.2914,44.3345,6700.0
2005-08-26 10:15:00,61.78,61.91,61.78,61.9,7100.0,44.356,44.4493,44.356,44.4422,7100.0
2005-08-26 10:20:00,61.85,61.9,61.83,61.9,5700.0,44.4063,44.4422,44.3919,44.4422,5700.0
2005-08-26 10:25:00,61.88,61.96,61.84,61.94,4300.0,44.4278,44.4852,44.3991,44.4709,4300.0
2005-08-26 10:30:00,61.95,62.03,61.94,62.01,4500.0,44.4781,44.5355,44.4709,44.5211,4500.0
2005-08-26 10:35:00,62.0,62.02,61.98,62.02,6900.0,44.514,44.5283,44.4996,44.5283,6900.0
2005-08-26 10:40:00,62.02,62.04,61.96,61.96,4000.0,44.5283,44.5427,44.4852,44.4852,4000.0
2005-08-26 10:45:00,61.96,62.01,61.95,62.01,3900.0,44.4852,44.5211,44.4781,44.5211,3900.0
2005-08-26 10:50:00,62.01,62.06,62.01,62.04,4200.0,44.5211,44.557,44.5211,44.5427,4200.0
2005-08-26 10:55:00,62.03,62.14,62.03,62.11,5200.0,44.5355,44.6145,44.5355,44.5929,5200.0
2005-08-26 11:00:00,62.12,62.2,62.1,62.2,3300.0,44.6001,44.6576,44.5858,44.6576,3300.0
2005-08-26 11:05:00,62.21,62.27,62.2,62.24,7000.0,44.6647,44.7078,44.6576,44.6863,7000.0
2005-08-26 11:10:00,62.23,62.24,62.19,62.19,4300.0,44.6791,44.6863,44.6504,44.6504,4300.0
2005-08-26 11:15:00,62.18,62.23,62.18,62.23,5100.0,44.6432,44.6791,44.6432,44.6791,5100.0
2005-08-26 11:20:00,62.25,62.3,62.22,62.25,5200.0,44.6935,44.7294,44.6719,44.6935,5200.0
2005-08-26 11:25:00,62.25,62.28,62.25,62.26,8500.0,44.6935,44.715,44.6935,44.7006,8500.0
2005-08-26 11:30:00,62.26,62.26,62.25,62.25,9800.0,44.7006,44.7006,44.6935,44.6935,9800.0
2005-08-26 11:35:00,62.25,62.25,62.2,62.23,5200.0,44.6935,44.6935,44.6576,44.6791,5200.0
2005-08-26 11:40:00,62.25,62.32,62.24,62.32,9900.0,44.6935,44.7437,44.6863,44.7437,9900.0
2005-08-26 11:45:00,62.31,62.5,62.31,62.42,13500.0,44.7365,44.8729,44.7365,44.8155,13500.0
2005-08-26 11:50:00,62.42,62.55,62.41,62.41,12300.0,44.8155,44.9088,44.8083,44.8083,12300.0
2005-08-26 11:55:00,62.41,62.45,62.35,62.37,3400.0,44.8083,44.837,44.7653,44.7796,3400.0
2005-08-26 12:00:00,62.38,62.43,62.38,62.43,1900.0,44.7868,44.8227,44.7868,44.8227,1900.0
2005-08-26 12:05:00,62.43,62.43,62.33,62.35,4200.0,44.8227,44.8227,44.7509,44.7653,4200.0
2005-08-26 12:10:00,62.36,62.36,62.25,62.3,5400.0,44.7724,44.7724,44.6935,44.7294,5400.0
2005-08-26 12:15:00,62.31,62.39,62.31,62.39,3600.0,44.7365,44.794,44.7365,44.794,3600.0
2005-08-26 12:20:00,62.43,62.44,62.35,62.35,3000.0,44.8227,44.8299,44.7653,44.7653,3000.0
2005-08-26 12:25:00,62.35,62.35,62.3,62.3,5300.0,44.7653,44.7653,44.7294,44.7294,5300.0
2005-08-26 12:30:00,62.3,62.3,62.28,62.28,4700.0,44.7294,44.7294,44.715,44.715,4700.0
2005-08-26 12:35:00,62.29,62.31,62.28,62.28,3900.0,44.7222,44.7365,44.715,44.715,3900.0
2005-08-26 12:40:00,62.29,62.31,62.25,62.25,7500.0,44.7222,44.7365,44.6935,44.6935,7500.0
2005-08-26 12:45:00,62.25,62.28,62.23,62.28,4200.0,44.6935,44.715,44.6791,44.715,4200.0
2005-08-26 12:50:00,62.28,62.29,62.25,62.29,1800.0,44.715,44.7222,44.6935,44.7222,1800.0
2005-08-26 12:55:00,62.26,62.3,62.24,62.24,9000.0,44.7006,44.7294,44.6863,44.6863,9000.0
2005-08-26 13:00:00,62.25,62.27,62.23,62.25,13100.0,44.6935,44.7078,44.6791,44.6935,13100.0
2005-08-26 13:05:00,62.26,62.26,62.25,62.25,8200.0,44.7006,44.7006,44.6935,44.6935,8200.0
2005-08-26 13:10:00,62.25,62.32,62.25,62.29,2900.0,44.6935,44.7437,44.6935,44.7222,2900.0
2005-08-26 13:15:00,62.24,62.3,62.23,62.3,1500.0,44.6863,44.7294,44.6791,44.7294,1500.0
2005-08-26 13:20:00,62.28,62.32,62.27,62.27,1100.0,44.715,44.7437,44.7078,44.7078,1100.0
2005-08-26 13:25:00,62.28,62.32,62.23,62.26,4300.0,44.715,44.7437,44.6791,44.7006,4300.0
2005-08-26 13:30:00,62.28,62.33,62.26,62.33,2100.0,44.715,44.7509,44.7006,44.7509,2100.0
2005-08-26 13:35:00,62.33,62.34,62.31,62.34,1200.0,44.7509,44.7581,44.7365,44.7581,1200.0
2005-08-26 13:40:00,62.35,62.4,62.28,62.37,3000.0,44.7653,44.8012,44.715,44.7796,3000.0
2005-08-26 13:45:00,62.39,62.46,62.39,62.46,2800.0,44.794,44.8442,44.794,44.8442,2800.0
2005-08-26 13:50:00,62.45,62.58,62.45,62.55,4400.0,44.837,44.9304,44.837,44.9088,4400.0
2005-08-26 13:55:00,62.55,62.59,62.54,62.55,3100.0,44.9088,44.9376,44.9017,44.9088,3100.0
2005-08-26 14:00:00,62.57,62.58,62.52,62.55,4700.0,44.9232,44.9304,44.8873,44.9088,4700.0
2005-08-26 14:05:00,62.55,62.57,62.53,62.54,6100.0,44.9088,44.9232,44.8945,44.9017,6100.0
2005-08-26 14:10:00,62.52,62.54,62.49,62.54,4100.0,44.8873,44.9017,44.8658,44.9017,4100.0
2005-08-26 14:15:00,62.53,62.55,62.49,62.49,8600.0,44.8945,44.9088,44.8658,44.8658,8600.0
2005-08-26 14:20:00,62.49,62.58,62.47,62.57,11000.0,44.8658,44.9304,44.8514,44.9232,11000.0
2005-08-26 14:25:00,62.57,62.77,62.56,62.74,9200.0,44.9232,45.0668,44.916,45.0453,9200.0
2005-08-26 14:30:00,62.76,62.77,62.68,62.72,4800.0,45.0596,45.0668,45.0022,45.0309,4800.0
2005-08-26 14:35:00,62.71,62.73,62.66,62.68,2000.0,45.0237,45.0381,44.9878,45.0022,2000.0
2005-08-26 14:40:00,62.65,62.7,62.64,62.66,4300.0,44.9806,45.0165,44.9735,44.9878,4300.0
2005-08-26 14:45:00,62.68,62.74,62.65,62.68,3500.0,45.0022,45.0453,44.9806,45.0022,3500.0
2005-08-26 14:50:00,62.66,62.72,62.64,62.66,3400.0,44.9878,45.0309,44.9735,44.9878,3400.0
2005-08-26 14:55:00,62.7,62.74,62.7,62.73,2700.0,45.0165,45.0453,45.0165,45.0381,2700.0
2005-08-26 15:00:00,62.73,62.73,62.68,62.71,3700.0,45.0381,45.0381,45.0022,45.0237,3700.0
2005-08-26 15:05:00,62.7,62.82,62.7,62.8,4100.0,45.0165,45.1027,45.0165,45.0883,4100.0
2005-08-26 15:10:00,62.8,62.8,62.64,62.64,4700.0,45.0883,45.0883,44.9735,44.9735,4700.0
2005-08-26 15:15:00,62.63,62.68,62.57,62.62,9000.0,44.9663,45.0022,44.9232,44.9591,9000.0
2005-08-26 15:20:00,62.62,62.63,62.57,62.58,5400.0,44.9591,44.9663,44.9232,44.9304,5400.0
2005-08-26 15:25:00,62.59,62.63,62.58,62.58,8400.0,44.9376,44.9663,44.9304,44.9304,8400.0
2005-08-26 15:30:00,62.58,62.65,62.58,62.62,7800.0,44.9304,44.9806,44.9304,44.9591,7800.0
2005-08-26 15:35:00,62.6,62.61,62.55,62.56,5600.0,44.9447,44.9519,44.9088,44.916,5600.0
2005-08-26 15:40:00,62.56,62.61,62.55,62.59,10100.0,44.916,44.9519,44.9088,44.9376,10100.0
2005-08-26 15:45:00,62.58,62.58,62.54,62.55,17100.0,44.9304,44.9304,44.9017,44.9088,17100.0
2005-08-26 15:50:00,62.55,62.59,62.55,62.55,4500.0,44.9088,44.9376,44.9088,44.9088,4500.0
2005-08-26 15:55:00,62.55,62.55,62.44,62.44,11700.0,44.9088,44.9088,44.8299,44.8299,11700.0
2005-08-29 09:30:00,62.2,62.7,62.2,62.25,4700.0,44.6576,45.0165,44.6576,44.6935,4700.0
2005-08-29 09:35:00,62.26,62.41,62.26,62.3,6600.0,44.7006,44.8083,44.7006,44.7294,6600.0
2005-08-29 09:40:00,62.29,62.34,62.2,62.2,5600.0,44.7222,44.7581,44.6576,44.6576,5600.0
2005-08-29 09:45:00,62.21,62.27,62.2,62.27,5900.0,44.6647,44.7078,44.6576,44.7078,5900.0
2005-08-29 09:50:00,62.27,62.27,62.2,62.25,5200.0,44.7078,44.7078,44.6576,44.6935,5200.0
2005-08-29 09:55:00,62.24,62.29,62.22,62.29,5500.0,44.6863,44.7222,44.6719,44.7222,5500.0
2005-08-29 10:00:00,62.34,62.38,62.29,62.32,2100.0,44.7581,44.7868,44.7222,44.7437,2100.0
2005-08-29 10:05:00,62.29,62.3,62.26,62.3,10400.0,44.7222,44.7294,44.7006,44.7294,10400.0
2005-08-29 10:10:00,62.32,62.52,62.31,62.52,12800.0,44.7437,44.8873,44.7365,44.8873,12800.0
2005-08-29 10:15:00,62.57,62.7,62.54,62.7,5500.0,44.9232,45.0165,44.9017,45.0165,5500.0
2005-08-29 10:20:00,62.65,62.65,62.57,62.63,2500.0,44.9806,44.9806,44.9232,44.9663,2500.0
2005-08-29 10:25:00,62.68,62.69,62.64,62.64,2700.0,45.0022,45.0094,44.9735,44.9735,2700.0
2005-08-29 10:30:00,62.64,62.65,62.46,62.51,10300.0,44.9735,44.9806,44.8442,44.8801,10300.0
2005-08-29 10:35:00,62.5,62.58,62.48,62.58,18100.0,44.8729,44.9304,44.8586,44.9304,18100.0
2005-08-29 10:40:00,62.55,62.58,62.4,62.5,54000.0,44.9088,44.9304,44.8012,44.8729,54000.0
2005-08-29 10:45:00,62.51,62.55,62.49,62.51,29600.0,44.8801,44.9088,44.8658,44.8801,29600.0
2005-08-29 10:50:00,62.51,62.54,62.48,62.5,7300.0,44.8801,44.9017,44.8586,44.8729,7300.0
2005-08-29 10:55:00,62.52,62.52,62.35,62.35,8600.0,44.8873,44.8873,44.7653,44.7653,8600.0
2005-08-29 11:00:00,62.37,62.39,62.33,62.37,3300.0,44.7796,44.794,44.7509,44.7796,3300.0
2005-08-29 11:05:00,62.36,62.46,62.36,62.41,6600.0,44.7724,44.8442,44.7724,44.8083,6600.0
2005-08-29 11:10:00,62.41,62.41,62.38,62.39,2000.0,44.8083,44.8083,44.7868,44.794,2000.0
2005-08-29 11:15:00,62.39,62.44,62.39,62.44,2800.0,44.794,44.8299,44.794,44.8299,2800.0
2005-08-29 11:20:00,62.44,62.5,62.44,62.5,3500.0,44.8299,44.8729,44.8299,44.8729,3500.0
2005-08-29 11:25:00,62.5,62.53,62.43,62.43,3600.0,44.8729,44.8945,44.8227,44.8227,3600.0
2005-08-29 11:30:00,62.44,62.47,62.44,62.47,1600.0,44.8299,44.8514,44.8299,44.8514,1600.0
2005-08-29 11:35:00,62.44,62.5,62.44,62.5,7000.0,44.8299,44.8729,44.8299,44.8729,7000.0
2005-08-29 11:40:00,62.5,62.5,62.44,62.44,1400.0,44.8729,44.8729,44.8299,44.8299,1400.0
2005-08-29 11:45:00,62.44,62.47,62.42,62.47,2700.0,44.8299,44.8514,44.8155,44.8514,2700.0
2005-08-29 11:50:00,62.48,62.6,62.48,62.59,5900.0,44.8586,44.9447,44.8586,44.9376,5900.0
2005-08-29 11:55:00,62.59,62.61,62.59,62.61,1000.0,44.9376,44.9519,44.9376,44.9519,1000.0
2005-08-29 12:00:00,62.61,62.62,62.56,62.58,3200.0,44.9519,44.9591,44.916,44.9304,3200.0
2005-08-29 12:05:00,62.58,62.58,62.56,62.58,1500.0,44.9304,44.9304,44.916,44.9304,1500.0
2005-08-29 12:10:00,62.55,62.64,62.53,62.64,4300.0,44.9088,44.9735,44.8945,44.9735,4300.0
2005-08-29 12:15:00,62.68,62.68,62.6,62.61,2500.0,45.0022,45.0022,44.9447,44.9519,2500.0
2005-08-29 12:20:00,62.6,62.62,62.6,62.62,1200.0,44.9447,44.9591,44.9447,44.9591,1200.0
2005-08-29 12:25:00,62.64,62.68,62.64,62.68,3700.0,44.9735,45.0022,44.9735,45.0022,3700.0
2005-08-29 12:30:00,62.68,62.69,62.64,62.66,1200.0,45.0022,45.0094,44.9735,44.9878,1200.0
2005-08-29 12:35:00,62.66,62.66,62.61,62.61,2700.0,44.9878,44.9878,44.9519,44.9519,2700.0
2005-08-29 12:40:00,62.61,62.64,62.55,62.64,2200.0,44.9519,44.9735,44.9088,44.9735,2200.0
2005-08-29 12:45:00,62.6,62.63,62.6,62.62,1300.0,44.9447,44.9663,44.9447,44.9591,1300.0
2005-08-29 12:50:00,62.62,62.65,62.62,62.65,500.0,44.9591,44.9806,44.9591,44.9806,500.0
2005-08-29 12:55:00,62.65,62.72,62.64,62.72,3300.0,44.9806,45.0309,44.9735,45.0309,3300.0
2005-08-29 13:00:00,62.72,62.83,62.72,62.75,8800.0,45.0309,45.1099,45.0309,45.0524,8800.0
2005-08-29 13:05:00,62.75,62.82,62.73,62.81,5300.0,45.0524,45.1027,45.0381,45.0955,5300.0
2005-08-29 13:10:00,62.79,62.8,62.78,62.78,1700.0,45.0812,45.0883,45.074,45.074,1700.0
2005-08-29 13:15:00,62.83,62.9,62.83,62.88,1600.0,45.1099,45.1601,45.1099,45.1458,1600.0
2005-08-29 13:20:00,62.87,62.96,62.87,62.96,2900.0,45.1386,45.2032,45.1386,45.2032,2900.0
2005-08-29 13:25:00,62.98,62.98,62.94,62.94,1200.0,45.2176,45.2176,45.1889,45.1889,1200.0
2005-08-29 13:30:00,62.94,62.96,62.93,62.96,2700.0,45.1889,45.2032,45.1817,45.2032,2700.0
2005-08-29 13:35:00,62.97,63.0,62.96,63.0,2900.0,45.2104,45.2319,45.2032,45.2319,2900.0
2005-08-29 13:40:00,63.0,63.14,63.0,63.14,4500.0,45.2319,45.3324,45.2319,45.3324,4500.0
2005-08-29 13:45:00,63.16,63.24,63.16,63.23,4600.0,45.3468,45.4042,45.3468,45.3971,4600.0
2005-08-29 13:50:00,63.24,63.3,63.24,63.27,5600.0,45.4042,45.4473,45.4042,45.4258,5600.0
2005-08-29 13:55:00,63.25,63.29,63.25,63.29,3500.0,45.4114,45.4401,45.4114,45.4401,3500.0
2005-08-29 14:00:00,63.3,63.34,63.23,63.25,8100.0,45.4473,45.476,45.3971,45.4114,8100.0
2005-08-29 14:05:00,63.25,63.28,63.21,63.28,4700.0,45.4114,45.433,45.3827,45.433,4700.0
2005-08-29 14:10:00,63.24,63.28,63.17,63.19,7500.0,45.4042,45.433,45.354,45.3683,7500.0
2005-08-29 14:15:00,63.19,63.2,63.15,63.16,11800.0,45.3683,45.3755,45.3396,45.3468,11800.0
2005-08-29 14:20:00,63.16,63.16,63.13,63.15,10700.0,45.3468,45.3468,45.3253,45.3396,10700.0
2005-08-29 14:25:00,63.15,63.2,63.05,63.1,38200.0,45.3396,45.3755,45.2678,45.3037,38200.0
2005-08-29 14:30:00,63.1,63.12,63.08,63.11,2700.0,45.3037,45.3181,45.2894,45.3109,2700.0
2005-08-29 14:35:00,63.09,63.16,63.08,63.15,4600.0,45.2965,45.3468,45.2894,45.3396,4600.0
2005-08-29 14:40:00,63.17,63.18,63.11,63.17,3800.0,45.354,45.3612,45.3109,45.354,3800.0
2005-08-29 14:45:00,63.18,63.19,63.12,63.14,3200.0,45.3612,45.3683,45.3181,45.3324,3200.0
2005-08-29 14:50:00,63.15,63.17,63.11,63.15,8900.0,45.3396,45.354,45.3109,45.3396,8900.0
2005-08-29 14:55:00,63.12,63.15,63.04,63.06,9100.0,45.3181,45.3396,45.2606,45.275,9100.0
2005-08-29 15:00:00,63.1,63.12,63.01,63.1,39000.0,45.3037,45.3181,45.2391,45.3037,39000.0
2005-08-29 15:05:00,63.1,63.28,63.1,63.22,4300.0,45.3037,45.433,45.3037,45.3899,4300.0
2005-08-29 15:10:00,63.24,63.24,63.2,63.2,800.0,45.4042,45.4042,45.3755,45.3755,800.0
2005-08-29 15:15:00,63.2,63.25,63.2,63.25,4100.0,45.3755,45.4114,45.3755,45.4114,4100.0
2005-08-29 15:20:00,63.25,63.25,63.16,63.18,5000.0,45.4114,45.4114,45.3468,45.3612,5000.0
2005-08-29 15:25:00,63.19,63.25,63.18,63.25,5600.0,45.3683,45.4114,45.3612,45.4114,5600.0
2005-08-29 15:30:00,63.26,63.28,63.23,63.27,4500.0,45.4186,45.433,45.3971,45.4258,4500.0
2005-08-29 15:35:00,63.26,63.28,63.22,63.22,11900.0,45.4186,45.433,45.3899,45.3899,11900.0
2005-08-29 15:40:00,63.22,63.22,63.16,63.18,13800.0,45.3899,45.3899,45.3468,45.3612,13800.0
2005-08-29 15:45:00,63.18,63.21,63.18,63.21,8600.0,45.3612,45.3827,45.3612,45.3827,8600.0
2005-08-29 15:50:00,63.21,63.24,63.2,63.23,8400.0,45.3827,45.4042,45.3755,45.3971,8400.0
2005-08-29 15:55:00,63.23,63.25,63.23,63.24,9000.0,45.3971,45.4114,45.3971,45.4042,9000.0
2005-08-30 09:30:00,63.0,63.09,63.0,63.05,5200.0,45.2319,45.2965,45.2319,45.2678,5200.0
2005-08-30 09:35:00,63.08,63.1,63.0,63.04,5700.0,45.2894,45.3037,45.2319,45.2606,5700.0
2005-08-30 09:40:00,63.04,63.06,62.86,62.86,7500.0,45.2606,45.275,45.1314,45.1314,7500.0
2005-08-30 09:45:00,62.87,63.0,62.87,62.96,9700.0,45.1386,45.2319,45.1386,45.2032,9700.0
2005-08-30 09:50:00,62.96,63.0,62.9,62.99,16800.0,45.2032,45.2319,45.1601,45.2248,16800.0
2005-08-30 09:55:00,62.98,63.01,62.94,62.94,8000.0,45.2176,45.2391,45.1889,45.1889,8000.0
2005-08-30 10:00:00,62.93,63.01,62.84,62.97,11400.0,45.1817,45.2391,45.1171,45.2104,11400.0
2005-08-30 10:05:00,62.94,62.95,62.68,62.68,7100.0,45.1889,45.196,45.0022,45.0022,7100.0
2005-08-30 10:10:00,62.69,62.72,62.59,62.65,27200.0,45.0094,45.0309,44.9376,44.9806,27200.0
2005-08-30 10:15:00,62.64,62.65,62.5,62.5,13100.0,44.9735,44.9806,44.8729,44.8729,13100.0
2005-08-30 10:20:00,62.51,62.56,62.51,62.55,5900.0,44.8801,44.916,44.8801,44.9088,5900.0
2005-08-30 10:25:00,62.56,62.61,62.55,62.6,8500.0,44.916,44.9519,44.9088,44.9447,8500.0
2005-08-30 10:30:00,62.6,62.6,62.54,62.58,8500.0,44.9447,44.9447,44.9017,44.9304,8500.0
2005-08-30 10:35:00,62.58,62.58,62.49,62.51,6300.0,44.9304,44.9304,44.8658,44.8801,6300.0
2005-08-30 10:40:00,62.52,62.58,62.51,62.55,9900.0,44.8873,44.9304,44.8801,44.9088,9900.0
2005-08-30 10:45:00,62.55,62.59,62.52,62.58,17200.0,44.9088,44.9376,44.8873,44.9304,17200.0
2005-08-30 10:50:00,62.58,62.63,62.58,62.63,2300.0,44.9304,44.9663,44.9304,44.9663,2300.0
2005-08-30 10:55:00,62.64,62.64,62.61,62.62,2900.0,44.9735,44.9735,44.9519,44.9591,2900.0
2005-08-30 11:00:00,62.62,62.63,62.58,62.59,5500.0,44.9591,44.9663,44.9304,44.9376,5500.0
2005-08-30 11:05:00,62.6,62.63,62.56,62.6,12800.0,44.9447,44.9663,44.916,44.9447,12800.0
2005-08-30 11:10:00,62.58,62.59,62.55,62.55,3800.0,44.9304,44.9376,44.9088,44.9088,3800.0
2005-08-30 11:15:00,62.57,62.57,62.5,62.56,6400.0,44.9232,44.9232,44.8729,44.916,6400.0
2005-08-30 11:20:00,62.56,62.59,62.52,62.55,7100.0,44.916,44.9376,44.8873,44.9088,7100.0
2005-08-30 11:25:00,62.56,62.58,62.5,62.52,10700.0,44.916,44.9304,44.8729,44.8873,10700.0
2005-08-30 11:30:00,62.53,62.56,62.5,62.52,5200.0,44.8945,44.916,44.8729,44.8873,5200.0
2005-08-30 11:35:00,62.52,62.52,62.5,62.52,4400.0,44.8873,44.8873,44.8729,44.8873,4400.0
2005-08-30 11:40:00,62.51,62.51,62.45,62.5,13600.0,44.8801,44.8801,44.837,44.8729,13600.0
2005-08-30 11:45:00,62.49,62.55,62.48,62.53,6200.0,44.8658,44.9088,44.8586,44.8945,6200.0
2005-08-30 11:50:00,62.53,62.53,62.5,62.5,3900.0,44.8945,44.8945,44.8729,44.8729,3900.0
2005-08-30 11:55:00,62.51,62.54,62.5,62.5,2800.0,44.8801,44.9017,44.8729,44.8729,2800.0
2005-08-30 12:00:00,62.5,62.55,62.42,62.55,5600.0,44.8729,44.9088,44.8155,44.9088,5600.0
2005-08-30 12:05:00,62.56,62.58,62.5,62.55,4700.0,44.916,44.9304,44.8729,44.9088,4700.0
2005-08-30 12:10:00,62.55,62.58,62.55,62.58,700.0,44.9088,44.9304,44.9088,44.9304,700.0
2005-08-30 12:15:00,62.58,62.58,62.51,62.57,4100.0,44.9304,44.9304,44.8801,44.9232,4100.0
2005-08-30 12:20:00,62.57,62.67,62.56,62.64,3800.0,44.9232,44.995,44.916,44.9735,3800.0
2005-08-30 12:25:00,62.66,62.71,62.66,62.69,2500.0,44.9878,45.0237,44.9878,45.0094,2500.0
2005-08-30 12:30:00,62.67,62.69,62.65,62.66,3600.0,44.995,45.0094,44.9806,44.9878,3600.0
2005-08-30 12:35:00,62.66,62.69,62.64,62.67,3100.0,44.9878,45.0094,44.9735,44.995,3100.0
2005-08-30 12:40:00,62.66,62.66,62.54,62.54,2600.0,44.9878,44.9878,44.9017,44.9017,2600.0
2005-08-30 12:45:00,62.56,62.63,62.55,62.63,5700.0,44.916,44.9663,44.9088,44.9663,5700.0
2005-08-30 12:50:00,62.65,62.66,62.62,62.62,1400.0,44.9806,44.9878,44.9591,44.9591,1400.0
2005-08-30 12:55:00,62.62,62.62,62.6,62.6,2100.0,44.9591,44.9591,44.9447,44.9447,2100.0
2005-08-30 13:00:00,62.59,62.59,62.52,62.53,2500.0,44.9376,44.9376,44.8873,44.8945,2500.0
2005-08-30 13:05:00,62.52,62.53,62.51,62.51,4300.0,44.8873,44.8945,44.8801,44.8801,4300.0
2005-08-30 13:10:00,62.51,62.51,62.43,62.46,3600.0,44.8801,44.8801,44.8227,44.8442,3600.0
2005-08-30 13:15:00,62.46,62.46,62.45,62.46,2500.0,44.8442,44.8442,44.837,44.8442,2500.0
2005-08-30 13:20:00,62.46,62.47,62.45,62.46,2500.0,44.8442,44.8514,44.837,44.8442,2500.0
2005-08-30 13:25:00,62.46,62.49,62.46,62.49,3400.0,44.8442,44.8658,44.8442,44.8658,3400.0
2005-08-30 13:30:00,62.49,62.49,62.44,62.48,4100.0,44.8658,44.8658,44.8299,44.8586,4100.0
2005-08-30 13:35:00,62.49,62.51,62.47,62.51,7300.0,44.8658,44.8801,44.8514,44.8801,7300.0
2005-08-30 13:40:00,62.52,62.57,62.51,62.55,2800.0,44.8873,44.9232,44.8801,44.9088,2800.0
2005-08-30 13:45:00,62.56,62.59,62.56,62.56,3900.0,44.916,44.9376,44.916,44.916,3900.0
2005-08-30 13:50:00,62.56,62.56,62.51,62.51,1100.0,44.916,44.916,44.8801,44.8801,1100.0
2005-08-30 13:55:00,62.52,62.55,62.52,62.55,2600.0,44.8873,44.9088,44.8873,44.9088,2600.0
2005-08-30 14:00:00,62.5,62.55,62.46,62.46,4800.0,44.8729,44.9088,44.8442,44.8442,4800.0
2005-08-30 14:05:00,62.47,62.49,62.42,62.47,6400.0,44.8514,44.8658,44.8155,44.8514,6400.0
2005-08-30 14:10:00,62.46,62.5,62.46,62.47,4100.0,44.8442,44.8729,44.8442,44.8514,4100.0
2005-08-30 14:15:00,62.47,62.49,62.41,62.46,6200.0,44.8514,44.8658,44.8083,44.8442,6200.0
2005-08-30 14:20:00,62.42,62.49,62.42,62.49,3500.0,44.8155,44.8658,44.8155,44.8658,3500.0
2005-08-30 14:25:00,62.49,62.49,62.4,62.47,5700.0,44.8658,44.8658,44.8012,44.8514,5700.0
2005-08-30 14:30:00,62.48,62.54,62.48,62.52,7500.0,44.8586,44.9017,44.8586,44.8873,7500.0
2005-08-30 14:35:00,62.52,62.52,62.46,62.49,5500.0,44.8873,44.8873,44.8442,44.8658,5500.0
2005-08-30 14:40:00,62.5,62.52,62.48,62.5,7800.0,44.8729,44.8873,44.8586,44.8729,7800.0
2005-08-30 14:45:00,62.5,62.5,62.43,62.43,5800.0,44.8729,44.8729,44.8227,44.8227,5800.0
2005-08-30 14:50:00,62.43,62.43,62.31,62.34,16900.0,44.8227,44.8227,44.7365,44.7581,16900.0
2005-08-30 14:55:00,62.33,62.33,62.22,62.22,1900.0,44.7509,44.7509,44.6719,44.6719,1900.0
2005-08-30 15:00:00,62.22,62.23,62.14,62.19,5600.0,44.6719,44.6791,44.6145,44.6504,5600.0
2005-08-30 15:05:00,62.19,62.24,62.1,62.23,11000.0,44.6504,44.6863,44.5858,44.6791,11000.0
2005-08-30 15:10:00,62.25,62.26,62.2,62.22,3100.0,44.6935,44.7006,44.6576,44.6719,3100.0
2005-08-30 15:15:00,62.22,62.22,62.18,62.21,2200.0,44.6719,44.6719,44.6432,44.6647,2200.0
2005-08-30 15:20:00,62.23,62.33,62.23,62.27,5700.0,44.6791,44.7509,44.6791,44.7078,5700.0
2005-08-30 15:25:00,62.27,62.3,62.25,62.25,3200.0,44.7078,44.7294,44.6935,44.6935,3200.0
2005-08-30 15:30:00,62.26,62.51,62.21,62.48,9200.0,44.7006,44.8801,44.6647,44.8586,9200.0
2005-08-30 15:35:00,62.51,62.63,62.5,62.6,9300.0,44.8801,44.9663,44.8729,44.9447,9300.0
2005-08-30 15:40:00,62.57,62.59,62.47,62.58,7400.0,44.9232,44.9376,44.8514,44.9304,7400.0
2005-08-30 15:45:00,62.6,62.7,62.54,62.54,4300.0,44.9447,45.0165,44.9017,44.9017,4300.0
2005-08-30 15:50:00,62.54,62.59,62.54,62.59,6000.0,44.9017,44.9376,44.9017,44.9376,6000.0
2005-08-30 15:55:00,62.58,62.6,62.54,62.58,13000.0,44.9304,44.9447,44.9017,44.9304,13000.0
2005-08-31 09:30:00,63.1,63.3,63.1,63.3,20400.0,45.3037,45.4473,45.3037,45.4473,20400.0
2005-08-31 09:35:00,63.34,63.34,63.18,63.18,6800.0,45.476,45.476,45.3612,45.3612,6800.0
2005-08-31 09:40:00,63.18,63.5,63.17,63.4,8900.0,45.3612,45.5909,45.354,45.5191,8900.0
2005-08-31 09:45:00,63.37,63.37,63.19,63.19,8000.0,45.4976,45.4976,45.3683,45.3683,8000.0
2005-08-31 09:50:00,63.18,63.35,63.17,63.3,12500.0,45.3612,45.4832,45.354,45.4473,12500.0
2005-08-31 09:55:00,63.25,63.4,63.1,63.1,12700.0,45.4114,45.5191,45.3037,45.3037,12700.0
2005-08-31 10:00:00,63.09,63.14,63.01,63.13,12700.0,45.2965,45.3324,45.2391,45.3253,12700.0
2005-08-31 10:05:00,63.1,63.24,63.0,63.0,20500.0,45.3037,45.4042,45.2319,45.2319,20500.0
2005-08-31 10:10:00,63.0,63.14,62.98,63.14,24500.0,45.2319,45.3324,45.2176,45.3324,24500.0
2005-08-31 10:15:00,63.14,63.19,62.9,63.0,8400.0,45.3324,45.3683,45.1601,45.2319,8400.0
2005-08-31 10:20:00,63.0,63.17,62.97,63.17,5100.0,45.2319,45.354,45.2104,45.354,5100.0
2005-08-31 10:25:00,63.13,63.13,63.02,63.02,2100.0,45.3253,45.3253,45.2463,45.2463,2100.0
2005-08-31 10:30:00,63.04,63.05,63.02,63.04,10900.0,45.2606,45.2678,45.2463,45.2606,10900.0
2005-08-31 10:35:00,63.04,63.4,63.04,63.25,19400.0,45.2606,45.5191,45.2606,45.4114,19400.0
2005-08-31 10:40:00,63.26,63.26,63.01,63.01,9900.0,45.4186,45.4186,45.2391,45.2391,9900.0
2005-08-31 10:45:00,62.99,62.99,62.93,62.96,9900.0,45.2248,45.2248,45.1817,45.2032,9900.0
2005-08-31 10:50:00,62.95,62.95,62.89,62.94,9600.0,45.196,45.196,45.153,45.1889,9600.0
2005-08-31 10:55:00,62.94,63.01,62.91,62.96,20100.0,45.1889,45.2391,45.1673,45.2032,20100.0
2005-08-31 11:00:00,62.96,62.96,62.9,62.91,13100.0,45.2032,45.2032,45.1601,45.1673,13100.0
2005-08-31 11:05:00,62.91,63.02,62.88,63.0,12500.0,45.1673,45.2463,45.1458,45.2319,12500.0
2005-08-31 11:10:00,63.0,63.06,62.98,63.03,6900.0,45.2319,45.275,45.2176,45.2535,6900.0
2005-08-31 11:15:00,63.02,63.06,62.97,63.06,12600.0,45.2463,45.275,45.2104,45.275,12600.0
2005-08-31 11:20:00,63.13,63.22,63.1,63.17,5900.0,45.3253,45.3899,45.3037,45.354,5900.0
2005-08-31 11:25:00,63.17,63.2,63.1,63.1,15200.0,45.354,45.3755,45.3037,45.3037,15200.0
2005-08-31 11:30:00,63.1,63.1,63.05,63.07,17100.0,45.3037,45.3037,45.2678,45.2822,17100.0
2005-08-31 11:35:00,63.07,63.11,63.07,63.11,28400.0,45.2822,45.3109,45.2822,45.3109,28400.0
2005-08-31 11:40:00,63.11,63.2,63.1,63.2,11700.0,45.3109,45.3755,45.3037,45.3755,11700.0
2005-08-31 11:45:00,63.18,63.25,63.17,63.19,8100.0,45.3612,45.4114,45.354,45.3683,8100.0
2005-08-31 11:50:00,63.18,63.18,63.16,63.16,4300.0,45.3612,45.3612,45.3468,45.3468,4300.0
2005-08-31 11:55:00,63.16,63.18,63.15,63.18,2800.0,45.3468,45.3612,45.3396,45.3612,2800.0
2005-08-31 12:00:00,63.17,63.17,63.12,63.12,2800.0,45.354,45.354,45.3181,45.3181,2800.0
2005-08-31 12:05:00,63.13,63.13,62.97,63.02,9100.0,45.3253,45.3253,45.2104,45.2463,9100.0
2005-08-31 12:10:00,63.0,63.0,62.9,62.9,3200.0,45.2319,45.2319,45.1601,45.1601,3200.0
2005-08-31 12:15:00,62.9,62.9,62.82,62.85,3500.0,45.1601,45.1601,45.1027,45.1242,3500.0
2005-08-31 12:20:00,62.84,62.86,62.84,62.86,1900.0,45.1171,45.1314,45.1171,45.1314,1900.0
2005-08-31 12:25:00,62.84,62.84,62.78,62.78,1500.0,45.1171,45.1171,45.074,45.074,1500.0
2005-08-31 12:30:00,62.78,62.81,62.78,62.81,3100.0,45.074,45.0955,45.074,45.0955,3100.0
2005-08-31 12:35:00,62.81,62.81,62.78,62.79,1700.0,45.0955,45.0955,45.074,45.0812,1700.0
2005-08-31 12:40:00,62.78,62.79,62.73,62.73,4200.0,45.074,45.0812,45.0381,45.0381,4200.0
2005-08-31 12:45:00,62.73,62.73,62.64,62.7,6600.0,45.0381,45.0381,44.9735,45.0165,6600.0
2005-08-31 12:50:00,62.7,62.86,62.69,62.84,3500.0,45.0165,45.1314,45.0094,45.1171,3500.0
2005-08-31 12:55:00,62.83,62.86,62.78,62.78,3600.0,45.1099,45.1314,45.074,45.074,3600.0
2005-08-31 13:00:00,62.78,62.78,62.73,62.77,3300.0,45.074,45.074,45.0381,45.0668,3300.0
2005-08-31 13:05:00,62.78,62.8,62.78,62.8,2200.0,45.074,45.0883,45.074,45.0883,2200.0
2005-08-31 13:10:00,62.8,63.08,62.8,63.08,5700.0,45.0883,45.2894,45.0883,45.2894,5700.0
2005-08-31 13:15:00,63.08,63.1,63.02,63.05,4600.0,45.2894,45.3037,45.2463,45.2678,4600.0
2005-08-31 13:20:00,63.07,63.08,63.05,63.05,2900.0,45.2822,45.2894,45.2678,45.2678,2900.0
2005-08-31 13:25:00,63.06,63.12,63.06,63.11,2700.0,45.275,45.3181,45.275,45.3109,2700.0
2005-08-31 13:30:00,63.1,63.19,63.1,63.19,2900.0,45.3037,45.3683,45.3037,45.3683,2900.0
2005-08-31 13:35:00,63.19,63.2,63.12,63.12,4700.0,45.3683,45.3755,45.3181,45.3181,4700.0
2005-08-31 13:40:00,63.12,63.12,63.12,63.12,500.0,45.3181,45.3181,45.3181,45.3181,500.0
2005-08-31 13:45:00,63.12,63.12,63.1,63.1,4800.0,45.3181,45.3181,45.3037,45.3037,4800.0
2005-08-31 13:50:00,63.1,63.33,63.1,63.31,13500.0,45.3037,45.4689,45.3037,45.4545,13500.0
2005-08-31 13:55:00,63.33,63.41,63.31,63.36,6900.0,45.4689,45.5263,45.4545,45.4904,6900.0
2005-08-31 14:00:00,63.34,63.35,63.3,63.31,6700.0,45.476,45.4832,45.4473,45.4545,6700.0
2005-08-31 14:05:00,63.3,63.34,63.23,63.28,16800.0,45.4473,45.476,45.3971,45.433,16800.0
2005-08-31 14:10:00,63.28,63.39,63.28,63.34,8000.0,45.433,45.5119,45.433,45.476,8000.0
2005-08-31 14:15:00,63.37,63.47,63.34,63.45,7000.0,45.4976,45.5694,45.476,45.555,7000.0
2005-08-31 14:20:00,63.44,63.5,63.41,63.43,12300.0,45.5478,45.5909,45.5263,45.5407,12300.0
2005-08-31 14:25:00,63.43,63.65,63.43,63.62,7100.0,45.5407,45.6986,45.5407,45.6771,7100.0
2005-08-31 14:30:00,63.62,63.71,63.61,63.69,10000.0,45.6771,45.7417,45.6699,45.7273,10000.0
2005-08-31 14:35:00,63.68,63.71,63.66,63.7,10400.0,45.7201,45.7417,45.7058,45.7345,10400.0
2005-08-31 14:40:00,63.69,63.76,63.68,63.72,10000.0,45.7273,45.7776,45.7201,45.7489,10000.0
2005-08-31 14:45:00,63.69,63.9,63.69,63.83,19400.0,45.7273,45.8781,45.7273,45.8278,19400.0
2005-08-31 14:50:00,63.84,63.96,63.83,63.91,19400.0,45.835,45.9212,45.8278,45.8853,19400.0
2005-08-31 14:55:00,63.91,64.0,63.9,63.99,11800.0,45.8853,45.9499,45.8781,45.9427,11800.0
2005-08-31 15:00:00,63.99,64.0,63.88,63.89,14800.0,45.9427,45.9499,45.8637,45.8709,14800.0
2005-08-31 15:05:00,63.9,63.92,63.88,63.92,5400.0,45.8781,45.8925,45.8637,45.8925,5400.0
2005-08-31 15:10:00,63.92,63.99,63.92,63.94,13200.0,45.8925,45.9427,45.8925,45.9068,13200.0
2005-08-31 15:15:00,63.93,64.0,63.93,64.0,7100.0,45.8996,45.9499,45.8996,45.9499,7100.0
2005-08-31 15:20:00,64.0,64.02,63.95,63.95,13700.0,45.9499,45.9643,45.914,45.914,13700.0
2005-08-31 15:25:00,63.98,64.02,63.97,64.02,8100.0,45.9355,45.9643,45.9284,45.9643,8100.0
2005-08-31 15:30:00,64.02,64.07,64.02,64.06,6700.0,45.9643,46.0002,45.9643,45.993,6700.0
2005-08-31 15:35:00,64.06,64.09,64.03,64.04,13900.0,45.993,46.0145,45.9714,45.9786,13900.0
2005-08-31 15:40:00,64.05,64.1,64.05,64.1,11300.0,45.9858,46.0217,45.9858,46.0217,11300.0
2005-08-31 15:45:00,64.08,64.09,64.05,64.08,15900.0,46.0073,46.0145,45.9858,46.0073,15900.0
2005-08-31 15:50:00,64.08,64.2,64.07,64.16,11000.0,46.0073,46.0935,46.0002,46.0648,11000.0
2005-08-31 15:55:00,64.17,64.3,64.16,64.3,12100.0,46.072,46.1653,46.0648,46.1653,12100.0
2005-09-01 09:30:00,64.5,64.5,64.29,64.29,29700.0,46.3089,46.3089,46.1581,46.1581,29700.0
2005-09-01 09:35:00,64.29,64.47,64.2,64.44,10700.0,46.1581,46.2873,46.0935,46.2658,10700.0
2005-09-01 09:40:00,64.46,64.7,64.46,64.6,27600.0,46.2802,46.4525,46.2802,46.3807,27600.0
2005-09-01 09:45:00,64.56,64.7,64.56,64.7,5800.0,46.352,46.4525,46.352,46.4525,5800.0
2005-09-01 09:50:00,64.69,64.72,64.51,64.54,20200.0,46.4453,46.4668,46.3161,46.3376,20200.0
2005-09-01 09:55:00,64.54,64.63,64.52,64.63,19500.0,46.3376,46.4022,46.3232,46.4022,19500.0
2005-09-01 10:00:00,64.6,64.64,64.53,64.53,17500.0,46.3807,46.4094,46.3304,46.3304,17500.0
2005-09-01 10:05:00,64.53,64.58,64.48,64.58,5700.0,46.3304,46.3663,46.2945,46.3663,5700.0
2005-09-01 10:10:00,64.59,64.75,64.56,64.59,8400.0,46.3735,46.4884,46.352,46.3735,8400.0
2005-09-01 10:15:00,64.6,64.6,64.35,64.42,9900.0,46.3807,46.3807,46.2012,46.2514,9900.0
2005-09-01 10:20:00,64.42,64.45,64.33,64.43,10200.0,46.2514,46.273,46.1868,46.2586,10200.0
2005-09-01 10:25:00,64.43,64.43,64.3,64.42,7500.0,46.2586,46.2586,46.1653,46.2514,7500.0
2005-09-01 10:30:00,64.42,64.44,64.24,64.24,5600.0,46.2514,46.2658,46.1222,46.1222,5600.0
2005-09-01 10:35:00,64.23,64.41,64.12,64.29,11900.0,46.115,46.2443,46.0361,46.1581,11900.0
2005-09-01 10:40:00,64.29,64.49,64.29,64.43,5400.0,46.1581,46.3017,46.1581,46.2586,5400.0
2005-09-01 10:45:00,64.43,64.5,64.42,64.46,5300.0,46.2586,46.3089,46.2514,46.2802,5300.0
2005-09-01 10:50:00,64.46,64.53,64.45,64.52,5200.0,46.2802,46.3304,46.273,46.3232,5200.0
2005-09-01 10:55:00,64.52,64.57,64.44,64.52,11800.0,46.3232,46.3591,46.2658,46.3232,11800.0
2005-09-01 11:00:00,64.54,64.54,64.48,64.54,7600.0,46.3376,46.3376,46.2945,46.3376,7600.0
2005-09-01 11:05:00,64.53,64.66,64.53,64.66,20800.0,46.3304,46.4238,46.3304,46.4238,20800.0
2005-09-01 11:10:00,64.67,64.93,64.67,64.85,14100.0,46.4309,46.6176,46.4309,46.5602,14100.0
2005-09-01 11:15:00,64.85,64.88,64.67,64.67,6600.0,46.5602,46.5817,46.4309,46.4309,6600.0
2005-09-01 11:20:00,64.67,64.99,64.67,64.97,10100.0,46.4309,46.6607,46.4309,46.6463,10100.0
2005-09-01 11:25:00,64.95,64.95,64.71,64.73,9900.0,46.632,46.632,46.4597,46.474,9900.0
2005-09-01 11:30:00,64.74,64.85,64.73,64.73,4200.0,46.4812,46.5602,46.474,46.474,4200.0
2005-09-01 11:35:00,64.76,64.98,64.76,64.94,4900.0,46.4956,46.6535,46.4956,46.6248,4900.0
2005-09-01 11:40:00,64.94,65.0,64.92,64.92,14000.0,46.6248,46.6679,46.6104,46.6104,14000.0
2005-09-01 11:45:00,64.93,64.97,64.9,64.91,4400.0,46.6176,46.6463,46.5961,46.6032,4400.0
2005-09-01 11:50:00,64.88,64.95,64.85,64.95,5800.0,46.5817,46.632,46.5602,46.632,5800.0
2005-09-01 11:55:00,64.9,64.96,64.9,64.94,8000.0,46.5961,46.6391,46.5961,46.6248,8000.0
2005-09-01 12:00:00,64.91,64.91,64.79,64.81,6300.0,46.6032,46.6032,46.5171,46.5315,6300.0
2005-09-01 12:05:00,64.78,64.81,64.77,64.78,7500.0,46.5099,46.5315,46.5027,46.5099,7500.0
2005-09-01 12:10:00,64.77,64.8,64.76,64.78,5200.0,46.5027,46.5243,46.4956,46.5099,5200.0
2005-09-01 12:15:00,64.78,64.8,64.74,64.74,8500.0,46.5099,46.5243,46.4812,46.4812,8500.0
2005-09-01 12:20:00,64.74,64.74,64.61,64.61,16000.0,46.4812,46.4812,46.3879,46.3879,16000.0
2005-09-01 12:25:00,64.63,64.69,64.61,64.69,3200.0,46.4022,46.4453,46.3879,46.4453,3200.0
2005-09-01 12:30:00,64.71,64.74,64.7,64.74,2700.0,46.4597,46.4812,46.4525,46.4812,2700.0
2005-09-01 12:35:00,64.74,64.74,64.6,64.68,5000.0,46.4812,46.4812,46.3807,46.4381,5000.0
2005-09-01 12:40:00,64.68,64.77,64.68,64.76,2700.0,46.4381,46.5027,46.4381,46.4956,2700.0
2005-09-01 12:45:00,64.77,64.81,64.76,64.81,2700.0,46.5027,46.5315,46.4956,46.5315,2700.0
2005-09-01 12:50:00,64.76,64.77,64.67,64.67,3700.0,46.4956,46.5027,46.4309,46.4309,3700.0
2005-09-01 12:55:00,64.68,64.7,64.56,64.65,5600.0,46.4381,46.4525,46.352,46.4166,5600.0
2005-09-01 13:00:00,64.65,64.73,64.65,64.73,3400.0,46.4166,46.474,46.4166,46.474,3400.0
2005-09-01 13:05:00,64.75,64.77,64.71,64.71,4300.0,46.4884,46.5027,46.4597,46.4597,4300.0
2005-09-01 13:10:00,64.73,64.8,64.69,64.69,5800.0,46.474,46.5243,46.4453,46.4453,5800.0
2005-09-01 13:15:00,64.7,64.72,64.66,64.67,5600.0,46.4525,46.4668,46.4238,46.4309,5600.0
2005-09-01 13:20:00,64.68,64.72,64.68,64.72,4400.0,46.4381,46.4668,46.4381,46.4668,4400.0
2005-09-01 13:25:00,64.72,64.77,64.72,64.73,8000.0,46.4668,46.5027,46.4668,46.474,8000.0
2005-09-01 13:30:00,64.72,64.78,64.72,64.74,4500.0,46.4668,46.5099,46.4668,46.4812,4500.0
2005-09-01 13:35:00,64.72,64.72,64.63,64.63,6700.0,46.4668,46.4668,46.4022,46.4022,6700.0
2005-09-01 13:40:00,64.62,64.62,64.49,64.54,7200.0,46.395,46.395,46.3017,46.3376,7200.0
2005-09-01 13:45:00,64.55,64.57,64.53,64.56,3300.0,46.3448,46.3591,46.3304,46.352,3300.0
2005-09-01 13:50:00,64.55,64.56,64.45,64.45,7300.0,46.3448,46.352,46.273,46.273,7300.0
2005-09-01 13:55:00,64.47,64.52,64.47,64.51,4400.0,46.2873,46.3232,46.2873,46.3161,4400.0
2005-09-01 14:00:00,64.52,64.53,64.41,64.43,10000.0,46.3232,46.3304,46.2443,46.2586,10000.0
2005-09-01 14:05:00,64.43,64.44,64.39,64.41,4200.0,46.2586,46.2658,46.2299,46.2443,4200.0
2005-09-01 14:10:00,64.41,64.48,64.41,64.45,8300.0,46.2443,46.2945,46.2443,46.273,8300.0
2005-09-01 14:15:00,64.45,64.48,64.44,64.48,3100.0,46.273,46.2945,46.2658,46.2945,3100.0
2005-09-01 14:20:00,64.49,64.7,64.49,64.61,20800.0,46.3017,46.4525,46.3017,46.3879,20800.0
2005-09-01 14:25:00,64.61,64.61,64.55,64.56,5900.0,46.3879,46.3879,46.3448,46.352,5900.0
2005-09-01 14:30:00,64.56,64.7,64.54,64.64,4500.0,46.352,46.4525,46.3376,46.4094,4500.0
2005-09-01 14:35:00,64.69,64.69,64.59,64.61,4700.0,46.4453,46.4453,46.3735,46.3879,4700.0
2005-09-01 14:40:00,64.61,64.67,64.6,64.67,5700.0,46.3879,46.4309,46.3807,46.4309,5700.0
2005-09-01 14:45:00,64.68,64.72,64.5,64.51,6700.0,46.4381,46.4668,46.3089,46.3161,6700.0
2005-09-01 14:50:00,64.51,64.57,64.51,64.56,7500.0,46.3161,46.3591,46.3161,46.352,7500.0
2005-09-01 14:55:00,64.59,64.59,64.48,64.52,5000.0,46.3735,46.3735,46.2945,46.3232,5000.0
2005-09-01 15:00:00,64.53,64.59,64.53,64.59,6600.0,46.3304,46.3735,46.3304,46.3735,6600.0
2005-09-01 15:05:00,64.59,64.63,64.59,64.61,6300.0,46.3735,46.4022,46.3735,46.3879,6300.0
2005-09-01 15:10:00,64.61,64.63,64.57,64.63,6200.0,46.3879,46.4022,46.3591,46.4022,6200.0
2005-09-01 15:15:00,64.63,64.75,64.6,64.6,12400.0,46.4022,46.4884,46.3807,46.3807,12400.0
2005-09-01 15:20:00,64.62,64.66,64.62,64.66,4600.0,46.395,46.4238,46.395,46.4238,4600.0
2005-09-01 15:25:00,64.65,64.67,64.6,64.6,4800.0,46.4166,46.4309,46.3807,46.3807,4800.0
2005-09-01 15:30:00,64.63,64.64,64.58,64.58,6700.0,46.4022,46.4094,46.3663,46.3663,6700.0
2005-09-01 15:35:00,64.58,64.58,64.53,64.56,7300.0,46.3663,46.3663,46.3304,46.352,7300.0
2005-09-01 15:40:00,64.55,64.56,64.51,64.55,15200.0,46.3448,46.352,46.3161,46.3448,15200.0
2005-09-01 15:45:00,64.56,64.6,64.5,64.59,22200.0,46.352,46.3807,46.3089,46.3735,22200.0
2005-09-01 15:50:00,64.59,64.6,64.5,64.5,12700.0,46.3735,46.3807,46.3089,46.3089,12700.0
2005-09-01 15:55:00,64.49,64.53,64.48,64.51,13800.0,46.3017,46.3304,46.2945,46.3161,13800.0
2005-09-02 09:30:00,64.6,64.61,64.59,64.59,23200.0,46.3807,46.3879,46.3735,46.3735,23200.0
2005-09-02 09:35:00,64.53,64.58,64.52,64.55,5400.0,46.3304,46.3663,46.3232,46.3448,5400.0
2005-09-02 09:40:00,64.55,64.58,64.35,64.58,18600.0,46.3448,46.3663,46.2012,46.3663,18600.0
2005-09-02 09:45:00,64.56,64.59,64.49,64.5,3500.0,46.352,46.3735,46.3017,46.3089,3500.0
2005-09-02 09:50:00,64.56,64.57,64.33,64.38,12400.0,46.352,46.3591,46.1868,46.2227,12400.0
2005-09-02 09:55:00,64.38,64.41,64.37,64.39,7900.0,46.2227,46.2443,46.2155,46.2299,7900.0
2005-09-02 10:00:00,64.39,64.49,64.38,64.49,21900.0,46.2299,46.3017,46.2227,46.3017,21900.0
2005-09-02 10:05:00,64.47,64.55,64.4,64.45,10400.0,46.2873,46.3448,46.2371,46.273,10400.0
2005-09-02 10:10:00,64.46,64.55,64.45,64.53,11500.0,46.2802,46.3448,46.273,46.3304,11500.0
2005-09-02 10:15:00,64.55,64.57,64.45,64.55,3900.0,46.3448,46.3591,46.273,46.3448,3900.0
2005-09-02 10:20:00,64.55,64.58,64.5,64.54,7300.0,46.3448,46.3663,46.3089,46.3376,7300.0
2005-09-02 10:25:00,64.54,64.54,64.49,64.51,3800.0,46.3376,46.3376,46.3017,46.3161,3800.0
2005-09-02 10:30:00,64.5,64.54,64.5,64.51,2300.0,46.3089,46.3376,46.3089,46.3161,2300.0
2005-09-02 10:35:00,64.51,64.52,64.42,64.48,3700.0,46.3161,46.3232,46.2514,46.2945,3700.0
2005-09-02 10:40:00,64.41,64.49,64.41,64.49,1600.0,46.2443,46.3017,46.2443,46.3017,1600.0
2005-09-02 10:45:00,64.51,64.54,64.51,64.53,2000.0,46.3161,46.3376,46.3161,46.3304,2000.0
2005-09-02 10:50:00,64.51,64.52,64.5,64.5,2000.0,46.3161,46.3232,46.3089,46.3089,2000.0
2005-09-02 10:55:00,64.5,64.51,64.33,64.46,10400.0,46.3089,46.3161,46.1868,46.2802,10400.0
2005-09-02 11:00:00,64.49,64.49,64.42,64.47,8100.0,46.3017,46.3017,46.2514,46.2873,8100.0
2005-09-02 11:05:00,64.45,64.46,64.38,64.41,3400.0,46.273,46.2802,46.2227,46.2443,3400.0
2005-09-02 11:10:00,64.38,64.4,64.36,64.36,3100.0,46.2227,46.2371,46.2084,46.2084,3100.0
2005-09-02 11:15:00,64.36,64.36,64.3,64.3,4800.0,46.2084,46.2084,46.1653,46.1653,4800.0
2005-09-02 11:20:00,64.32,64.35,64.28,64.29,4200.0,46.1796,46.2012,46.1509,46.1581,4200.0
2005-09-02 11:25:00,64.29,64.3,64.25,64.25,20700.0,46.1581,46.1653,46.1294,46.1294,20700.0
2005-09-02 11:30:00,64.25,64.27,64.23,64.27,5100.0,46.1294,46.1437,46.115,46.1437,5100.0
2005-09-02 11:35:00,64.27,64.29,64.24,64.29,2400.0,46.1437,46.1581,46.1222,46.1581,2400.0
2005-09-02 11:40:00,64.28,64.3,64.28,64.3,6000.0,46.1509,46.1653,46.1509,46.1653,6000.0
2005-09-02 11:45:00,64.3,64.32,64.28,64.28,2000.0,46.1653,46.1796,46.1509,46.1509,2000.0
2005-09-02 11:50:00,64.27,64.28,64.25,64.28,6600.0,46.1437,46.1509,46.1294,46.1509,6600.0
2005-09-02 11:55:00,64.27,64.27,64.23,64.24,4700.0,46.1437,46.1437,46.115,46.1222,4700.0
2005-09-02 12:00:00,64.24,64.28,64.23,64.28,3700.0,46.1222,46.1509,46.115,46.1509,3700.0
2005-09-02 12:05:00,64.28,64.29,64.2,64.27,25100.0,46.1509,46.1581,46.0935,46.1437,25100.0
2005-09-02 12:10:00,64.27,64.31,64.26,64.31,4600.0,46.1437,46.1725,46.1366,46.1725,4600.0
2005-09-02 12:15:00,64.28,64.3,64.27,64.29,9700.0,46.1509,46.1653,46.1437,46.1581,9700.0
2005-09-02 12:20:00,64.29,64.31,64.26,64.3,3700.0,46.1581,46.1725,46.1366,46.1653,3700.0
2005-09-02 12:25:00,64.3,64.3,64.2,64.21,28000.0,46.1653,46.1653,46.0935,46.1007,28000.0
2005-09-02 12:30:00,64.23,64.31,64.2,64.27,15400.0,46.115,46.1725,46.0935,46.1437,15400.0
2005-09-02 12:35:00,64.3,64.31,64.25,64.28,1900.0,46.1653,46.1725,46.1294,46.1509,1900.0
2005-09-02 12:40:00,64.29,64.29,64.28,64.28,1500.0,46.1581,46.1581,46.1509,46.1509,1500.0
2005-09-02 12:45:00,64.28,64.29,64.26,64.29,3600.0,46.1509,46.1581,46.1366,46.1581,3600.0
2005-09-02 12:50:00,64.29,64.3,64.28,64.3,2200.0,46.1581,46.1653,46.1509,46.1653,2200.0
2005-09-02 12:55:00,64.3,64.31,64.23,64.23,12500.0,46.1653,46.1725,46.115,46.115,12500.0
2005-09-02 13:00:00,64.22,64.26,64.22,64.25,2500.0,46.1079,46.1366,46.1079,46.1294,2500.0
2005-09-02 13:05:00,64.26,64.29,64.26,64.26,12000.0,46.1366,46.1581,46.1366,46.1366,12000.0
2005-09-02 13:10:00,64.29,64.29,64.29,64.29,3100.0,46.1581,46.1581,46.1581,46.1581,3100.0
2005-09-02 13:15:00,64.3,64.3,64.26,64.26,2200.0,46.1653,46.1653,46.1366,46.1366,2200.0
2005-09-02 13:20:00,64.26,64.27,64.26,64.26,2200.0,46.1366,46.1437,46.1366,46.1366,2200.0
2005-09-02 13:25:00,64.26,64.28,64.25,64.27,13200.0,46.1366,46.1509,46.1294,46.1437,13200.0
2005-09-02 13:30:00,64.27,64.28,64.24,64.28,1900.0,46.1437,46.1509,46.1222,46.1509,1900.0
2005-09-02 13:35:00,64.28,64.3,64.28,64.29,3200.0,46.1509,46.1653,46.1509,46.1581,3200.0
2005-09-02 13:40:00,64.29,64.31,64.26,64.28,800.0,46.1581,46.1725,46.1366,46.1509,800.0
2005-09-02 13:45:00,64.28,64.3,64.28,64.29,2500.0,46.1509,46.1653,46.1509,46.1581,2500.0
2005-09-02 13:50:00,64.24,64.38,64.24,64.29,15200.0,46.1222,46.2227,46.1222,46.1581,15200.0
2005-09-02 13:55:00,64.3,64.31,64.3,64.3,11400.0,46.1653,46.1725,46.1653,46.1653,11400.0
2005-09-02 14:00:00,64.3,64.32,64.3,64.32,11300.0,46.1653,46.1796,46.1653,46.1796,11300.0
2005-09-02 14:05:00,64.33,64.34,64.31,64.31,1200.0,46.1868,46.194,46.1725,46.1725,1200.0
2005-09-02 14:10:00,64.33,64.35,64.31,64.35,2200.0,46.1868,46.2012,46.1725,46.2012,2200.0
2005-09-02 14:15:00,64.36,64.39,64.33,64.35,2900.0,46.2084,46.2299,46.1868,46.2012,2900.0
2005-09-02 14:20:00,64.35,64.37,64.3,64.35,6000.0,46.2012,46.2155,46.1653,46.2012,6000.0
2005-09-02 14:25:00,64.35,64.35,64.31,64.31,2500.0,46.2012,46.2012,46.1725,46.1725,2500.0
2005-09-02 14:30:00,64.31,64.31,64.26,64.27,3800.0,46.1725,46.1725,46.1366,46.1437,3800.0
2005-09-02 14:35:00,64.28,64.28,64.24,64.27,2400.0,46.1509,46.1509,46.1222,46.1437,2400.0
2005-09-02 14:40:00,64.27,64.29,64.26,64.29,2400.0,46.1437,46.1581,46.1366,46.1581,2400.0
2005-09-02 14:45:00,64.3,64.3,64.27,64.28,1700.0,46.1653,46.1653,46.1437,46.1509,1700.0
2005-09-02 14:50:00,64.27,64.31,64.25,64.31,6900.0,46.1437,46.1725,46.1294,46.1725,6900.0
2005-09-02 14:55:00,64.3,64.35,64.3,64.3,12500.0,46.1653,46.2012,46.1653,46.1653,12500.0
2005-09-02 15:00:00,64.3,64.3,64.23,64.23,8300.0,46.1653,46.1653,46.115,46.115,8300.0
2005-09-02 15:05:00,64.23,64.3,64.21,64.3,4600.0,46.115,46.1653,46.1007,46.1653,4600.0
2005-09-02 15:10:00,64.27,64.29,64.24,64.27,1900.0,46.1437,46.1581,46.1222,46.1437,1900.0
2005-09-02 15:15:00,64.26,64.26,64.21,64.22,2800.0,46.1366,46.1366,46.1007,46.1079,2800.0
2005-09-02 15:20:00,64.23,64.23,64.2,64.23,6100.0,46.115,46.115,46.0935,46.115,6100.0
2005-09-02 15:25:00,64.22,64.23,64.21,64.22,2400.0,46.1079,46.115,46.1007,46.1079,2400.0
2005-09-02 15:30:00,64.22,64.23,64.21,64.21,4600.0,46.1079,46.115,46.1007,46.1007,4600.0
2005-09-02 15:35:00,64.21,64.22,64.21,64.22,3100.0,46.1007,46.1079,46.1007,46.1079,3100.0
2005-09-02 15:40:00,64.23,64.23,64.2,64.22,14700.0,46.115,46.115,46.0935,46.1079,14700.0
2005-09-02 15:45:00,64.2,64.24,64.2,64.24,10900.0,46.0935,46.1222,46.0935,46.1222,10900.0
2005-09-02 15:50:00,64.24,64.25,64.22,64.24,3800.0,46.1222,46.1294,46.1079,46.1222,3800.0
2005-09-02 15:55:00,64.24,64.25,64.2,64.22,12900.0,46.1222,46.1294,46.0935,46.1079,12900.0
2005-09-06 09:30:00,64.22,64.45,64.22,64.37,13400.0,46.1079,46.273,46.1079,46.2155,13400.0
2005-09-06 09:35:00,64.39,64.54,64.39,64.54,6300.0,46.2299,46.3376,46.2299,46.3376,6300.0
2005-09-06 09:40:00,64.54,64.54,64.5,64.51,5100.0,46.3376,46.3376,46.3089,46.3161,5100.0
2005-09-06 09:45:00,64.45,64.5,64.33,64.34,4500.0,46.273,46.3089,46.1868,46.194,4500.0
2005-09-06 09:50:00,64.32,64.36,64.31,64.36,3400.0,46.1796,46.2084,46.1725,46.2084,3400.0
2005-09-06 09:55:00,64.36,64.5,64.3,64.5,7200.0,46.2084,46.3089,46.1653,46.3089,7200.0
2005-09-06 10:00:00,64.53,64.6,64.5,64.59,4000.0,46.3304,46.3807,46.3089,46.3735,4000.0
2005-09-06 10:05:00,64.59,64.75,64.59,64.75,9200.0,46.3735,46.4884,46.3735,46.4884,9200.0
2005-09-06 10:10:00,64.74,64.74,64.68,64.74,4100.0,46.4812,46.4812,46.4381,46.4812,4100.0
2005-09-06 10:15:00,64.71,64.72,64.54,64.61,6800.0,46.4597,46.4668,46.3376,46.3879,6800.0
2005-09-06 10:20:00,64.64,64.69,64.64,64.65,2000.0,46.4094,46.4453,46.4094,46.4166,2000.0
2005-09-06 10:25:00,64.66,64.82,64.65,64.82,7400.0,46.4238,46.5386,46.4166,46.5386,7400.0
2005-09-06 10:30:00,64.81,64.9,64.81,64.87,2100.0,46.5315,46.5961,46.5315,46.5745,2100.0
2005-09-06 10:35:00,64.82,64.86,64.8,64.82,8700.0,46.5386,46.5673,46.5243,46.5386,8700.0
2005-09-06 10:40:00,64.85,64.87,64.84,64.87,3600.0,46.5602,46.5745,46.553,46.5745,3600.0
2005-09-06 10:45:00,64.87,64.89,64.78,64.81,10000.0,46.5745,46.5889,46.5099,46.5315,10000.0
2005-09-06 10:50:00,64.8,64.84,64.8,64.84,2200.0,46.5243,46.553,46.5243,46.553,2200.0
2005-09-06 10:55:00,64.85,64.92,64.85,64.92,3500.0,46.5602,46.6104,46.5602,46.6104,3500.0
2005-09-06 11:00:00,64.93,64.99,64.93,64.96,7000.0,46.6176,46.6607,46.6176,46.6391,7000.0
2005-09-06 11:05:00,64.98,65.0,64.94,64.95,10800.0,46.6535,46.6679,46.6248,46.632,10800.0
2005-09-06 11:10:00,64.95,64.99,64.9,64.9,5800.0,46.632,46.6607,46.5961,46.5961,5800.0
2005-09-06 11:15:00,64.94,64.99,64.88,64.98,4100.0,46.6248,46.6607,46.5817,46.6535,4100.0
2005-09-06 11:20:00,64.97,64.98,64.94,64.98,2800.0,46.6463,46.6535,46.6248,46.6535,2800.0
2005-09-06 11:25:00,64.97,64.99,64.92,64.92,2700.0,46.6463,46.6607,46.6104,46.6104,2700.0
2005-09-06 11:30:00,64.92,64.94,64.86,64.86,7300.0,46.6104,46.6248,46.5673,46.5673,7300.0
2005-09-06 11:35:00,64.83,64.84,64.78,64.79,3500.0,46.5458,46.553,46.5099,46.5171,3500.0
2005-09-06 11:40:00,64.8,64.84,64.72,64.73,7700.0,46.5243,46.553,46.4668,46.474,7700.0
2005-09-06 11:45:00,64.68,64.7,64.65,64.7,3600.0,46.4381,46.4525,46.4166,46.4525,3600.0
2005-09-06 11:50:00,64.77,64.77,64.72,64.76,2600.0,46.5027,46.5027,46.4668,46.4956,2600.0
2005-09-06 11:55:00,64.76,64.76,64.7,64.75,2100.0,46.4956,46.4956,46.4525,46.4884,2100.0
2005-09-06 12:00:00,64.72,64.74,64.69,64.74,5500.0,46.4668,46.4812,46.4453,46.4812,5500.0
2005-09-06 12:05:00,64.72,64.73,64.65,64.66,8800.0,46.4668,46.474,46.4166,46.4238,8800.0
2005-09-06 12:10:00,64.66,64.66,64.52,64.52,5500.0,46.4238,46.4238,46.3232,46.3232,5500.0
2005-09-06 12:15:00,64.57,64.65,64.57,64.65,4400.0,46.3591,46.4166,46.3591,46.4166,4400.0
2005-09-06 12:20:00,64.64,64.64,64.61,64.62,3200.0,46.4094,46.4094,46.3879,46.395,3200.0
2005-09-06 12:25:00,64.63,64.66,64.63,64.64,2500.0,46.4022,46.4238,46.4022,46.4094,2500.0
2005-09-06 12:30:00,64.65,64.65,64.6,64.6,2400.0,46.4166,46.4166,46.3807,46.3807,2400.0
2005-09-06 12:35:00,64.59,64.61,64.58,64.6,4000.0,46.3735,46.3879,46.3663,46.3807,4000.0
2005-09-06 12:40:00,64.6,64.6,64.56,64.56,1000.0,46.3807,46.3807,46.352,46.352,1000.0
2005-09-06 12:45:00,64.56,64.6,64.56,64.6,1700.0,46.352,46.3807,46.352,46.3807,1700.0
2005-09-06 12:50:00,64.61,64.63,64.61,64.63,800.0,46.3879,46.4022,46.3879,46.4022,800.0
2005-09-06 12:55:00,64.64,64.72,64.64,64.72,700.0,46.4094,46.4668,46.4094,46.4668,700.0
2005-09-06 13:00:00,64.73,64.77,64.67,64.67,3600.0,46.474,46.5027,46.4309,46.4309,3600.0
2005-09-06 13:05:00,64.67,64.67,64.56,64.57,2500.0,46.4309,46.4309,46.352,46.3591,2500.0
2005-09-06 13:10:00,64.59,64.61,64.59,64.6,1900.0,46.3735,46.3879,46.3735,46.3807,1900.0
2005-09-06 13:15:00,64.59,64.6,64.52,64.6,5500.0,46.3735,46.3807,46.3232,46.3807,5500.0
2005-09-06 13:20:00,64.6,64.64,64.54,64.55,3600.0,46.3807,46.4094,46.3376,46.3448,3600.0
2005-09-06 13:25:00,64.54,64.57,64.53,64.54,2600.0,46.3376,46.3591,46.3304,46.3376,2600.0
2005-09-06 13:30:00,64.57,64.58,64.53,64.53,1500.0,46.3591,46.3663,46.3304,46.3304,1500.0
2005-09-06 13:35:00,64.52,64.56,64.51,64.53,2700.0,46.3232,46.352,46.3161,46.3304,2700.0
2005-09-06 13:40:00,64.51,64.54,64.51,64.52,2000.0,46.3161,46.3376,46.3161,46.3232,2000.0
2005-09-06 13:45:00,64.49,64.51,64.44,64.48,4600.0,46.3017,46.3161,46.2658,46.2945,4600.0
2005-09-06 13:50:00,64.48,64.62,64.47,64.62,3900.0,46.2945,46.395,46.2873,46.395,3900.0
2005-09-06 13:55:00,64.59,64.7,64.59,64.7,5400.0,46.3735,46.4525,46.3735,46.4525,5400.0
2005-09-06 14:00:00,64.67,64.75,64.63,64.63,7600.0,46.4309,46.4884,46.4022,46.4022,7600.0
2005-09-06 14:05:00,64.66,64.66,64.6,64.6,2500.0,46.4238,46.4238,46.3807,46.3807,2500.0
2005-09-06 14:10:00,64.6,64.6,64.49,64.49,3600.0,46.3807,46.3807,46.3017,46.3017,3600.0
2005-09-06 14:15:00,64.48,64.58,64.48,64.52,3900.0,46.2945,46.3663,46.2945,46.3232,3900.0
2005-09-06 14:20:00,64.55,64.59,64.55,64.59,900.0,46.3448,46.3735,46.3448,46.3735,900.0
2005-09-06 14:25:00,64.59,64.62,64.56,64.57,5900.0,46.3735,46.395,46.352,46.3591,5900.0
2005-09-06 14:30:00,64.58,64.61,64.56,64.6,8600.0,46.3663,46.3879,46.352,46.3807,8600.0
2005-09-06 14:35:00,64.59,64.62,64.57,64.6,2800.0,46.3735,46.395,46.3591,46.3807,2800.0
2005-09-06 14:40:00,64.58,64.61,64.58,64.59,1100.0,46.3663,46.3879,46.3663,46.3735,1100.0
2005-09-06 14:45:00,64.59,64.64,64.58,64.58,2500.0,46.3735,46.4094,46.3663,46.3663,2500.0
2005-09-06 14:50:00,64.58,64.59,64.53,64.54,4100.0,46.3663,46.3735,46.3304,46.3376,4100.0
2005-09-06 14:55:00,64.54,64.59,64.52,64.59,1600.0,46.3376,46.3735,46.3232,46.3735,1600.0
2005-09-06 15:00:00,64.61,64.73,64.61,64.63,7400.0,46.3879,46.474,46.3879,46.4022,7400.0
2005-09-06 15:05:00,64.6,64.6,64.56,64.57,2300.0,46.3807,46.3807,46.352,46.3591,2300.0
2005-09-06 15:10:00,64.58,64.65,64.58,64.6,3500.0,46.3663,46.4166,46.3663,46.3807,3500.0
2005-09-06 15:15:00,64.6,64.64,64.59,64.61,5300.0,46.3807,46.4094,46.3735,46.3879,5300.0
2005-09-06 15:20:00,64.62,64.66,64.61,64.64,6400.0,46.395,46.4238,46.3879,46.4094,6400.0
2005-09-06 15:25:00,64.66,64.72,64.65,64.72,2300.0,46.4238,46.4668,46.4166,46.4668,2300.0
2005-09-06 15:30:00,64.72,64.77,64.72,64.74,3500.0,46.4668,46.5027,46.4668,46.4812,3500.0
2005-09-06 15:35:00,64.73,64.74,64.72,64.74,4100.0,46.474,46.4812,46.4668,46.4812,4100.0
2005-09-06 15:40:00,64.75,64.75,64.69,64.72,7500.0,46.4884,46.4884,46.4453,46.4668,7500.0
2005-09-06 15:45:00,64.73,64.74,64.71,64.71,4700.0,46.474,46.4812,46.4597,46.4597,4700.0
2005-09-06 15:50:00,64.69,64.71,64.66,64.69,9900.0,46.4453,46.4597,46.4238,46.4453,9900.0
2005-09-06 15:55:00,64.71,64.8,64.7,64.8,8800.0,46.4597,46.5243,46.4525,46.5243,8800.0
2005-09-07 09:30:00,64.94,64.94,64.82,64.82,7800.0,46.6248,46.6248,46.5386,46.5386,7800.0
2005-09-07 09:35:00,64.85,64.91,64.78,64.86,4300.0,46.5602,46.6032,46.5099,46.5673,4300.0
2005-09-07 09:40:00,64.79,64.88,64.75,64.82,3200.0,46.5171,46.5817,46.4884,46.5386,3200.0
2005-09-07 09:45:00,64.82,64.9,64.7,64.8,5600.0,46.5386,46.5961,46.4525,46.5243,5600.0
2005-09-07 09:50:00,64.8,64.85,64.68,64.75,4100.0,46.5243,46.5602,46.4381,46.4884,4100.0
2005-09-07 09:55:00,64.75,64.75,64.6,64.62,7200.0,46.4884,46.4884,46.3807,46.395,7200.0
2005-09-07 10:00:00,64.64,64.64,64.54,64.59,4800.0,46.4094,46.4094,46.3376,46.3735,4800.0
2005-09-07 10:05:00,64.56,64.58,64.42,64.42,7200.0,46.352,46.3663,46.2514,46.2514,7200.0
2005-09-07 10:10:00,64.31,64.43,64.26,64.29,14200.0,46.1725,46.2586,46.1366,46.1581,14200.0
2005-09-07 10:15:00,64.29,64.31,64.23,64.24,4700.0,46.1581,46.1725,46.115,46.1222,4700.0
2005-09-07 10:20:00,64.23,64.28,64.21,64.26,4800.0,46.115,46.1509,46.1007,46.1366,4800.0
2005-09-07 10:25:00,64.24,64.25,64.09,64.1,6700.0,46.1222,46.1294,46.0145,46.0217,6700.0
2005-09-07 10:30:00,64.09,64.13,64.06,64.1,7500.0,46.0145,46.0432,45.993,46.0217,7500.0
2005-09-07 10:35:00,64.1,64.12,64.1,64.1,10100.0,46.0217,46.0361,46.0217,46.0217,10100.0
2005-09-07 10:40:00,64.1,64.14,64.1,64.1,11500.0,46.0217,46.0504,46.0217,46.0217,11500.0
2005-09-07 10:45:00,64.1,64.11,64.1,64.1,16100.0,46.0217,46.0289,46.0217,46.0217,16100.0
2005-09-07 10:50:00,64.1,64.26,64.1,64.26,6600.0,46.0217,46.1366,46.0217,46.1366,6600.0
2005-09-07 10:55:00,64.29,64.3,64.25,64.3,4200.0,46.1581,46.1653,46.1294,46.1653,4200.0
2005-09-07 11:00:00,64.3,64.4,64.29,64.4,7200.0,46.1653,46.2371,46.1581,46.2371,7200.0
2005-09-07 11:05:00,64.4,64.41,64.35,64.41,3000.0,46.2371,46.2443,46.2012,46.2443,3000.0
2005-09-07 11:10:00,64.41,64.46,64.39,64.4,3400.0,46.2443,46.2802,46.2299,46.2371,3400.0
2005-09-07 11:15:00,64.4,64.44,64.36,64.41,4100.0,46.2371,46.2658,46.2084,46.2443,4100.0
2005-09-07 11:20:00,64.4,64.47,64.4,64.46,3900.0,46.2371,46.2873,46.2371,46.2802,3900.0
2005-09-07 11:25:00,64.46,64.46,64.46,64.46,900.0,46.2802,46.2802,46.2802,46.2802,900.0
2005-09-07 11:30:00,64.46,64.5,64.43,64.43,2000.0,46.2802,46.3089,46.2586,46.2586,2000.0
2005-09-07 11:35:00,64.44,64.45,64.42,64.45,2700.0,46.2658,46.273,46.2514,46.273,2700.0
2005-09-07 11:40:00,64.46,64.47,64.4,64.41,2200.0,46.2802,46.2873,46.2371,46.2443,2200.0
2005-09-07 11:45:00,64.44,64.52,64.44,64.52,1800.0,46.2658,46.3232,46.2658,46.3232,1800.0
2005-09-07 11:50:00,64.52,64.54,64.52,64.54,1400.0,46.3232,46.3376,46.3232,46.3376,1400.0
2005-09-07 11:55:00,64.54,64.62,64.54,64.62,2000.0,46.3376,46.395,46.3376,46.395,2000.0
2005-09-07 12:00:00,64.62,64.65,64.55,64.63,7500.0,46.395,46.4166,46.3448,46.4022,7500.0
2005-09-07 12:05:00,64.61,64.64,64.58,64.64,2200.0,46.3879,46.4094,46.3663,46.4094,2200.0
2005-09-07 12:10:00,64.64,64.65,64.6,64.63,2100.0,46.4094,46.4166,46.3807,46.4022,2100.0
2005-09-07 12:15:00,64.64,64.67,64.64,64.66,1100.0,46.4094,46.4309,46.4094,46.4238,1100.0
2005-09-07 12:20:00,64.66,64.68,64.63,64.64,2400.0,46.4238,46.4381,46.4022,46.4094,2400.0
2005-09-07 12:25:00,64.64,64.66,64.63,64.66,1100.0,46.4094,46.4238,46.4022,46.4238,1100.0
2005-09-07 12:30:00,64.66,64.66,64.65,64.66,2300.0,46.4238,46.4238,46.4166,46.4238,2300.0
2005-09-07 12:35:00,64.66,64.66,64.57,64.63,5200.0,46.4238,46.4238,46.3591,46.4022,5200.0
2005-09-07 12:40:00,64.61,64.61,64.48,64.48,4100.0,46.3879,46.3879,46.2945,46.2945,4100.0
2005-09-07 12:45:00,64.48,64.5,64.48,64.5,2000.0,46.2945,46.3089,46.2945,46.3089,2000.0
2005-09-07 12:50:00,64.51,64.55,64.51,64.51,2300.0,46.3161,46.3448,46.3161,46.3161,2300.0
2005-09-07 12:55:00,64.48,64.51,64.38,64.51,8700.0,46.2945,46.3161,46.2227,46.3161,8700.0
2005-09-07 13:00:00,64.45,64.48,64.34,64.47,7300.0,46.273,46.2945,46.194,46.2873,7300.0
2005-09-07 13:05:00,64.46,64.51,64.46,64.51,2900.0,46.2802,46.3161,46.2802,46.3161,2900.0
2005-09-07 13:10:00,64.5,64.5,64.39,64.43,4000.0,46.3089,46.3089,46.2299,46.2586,4000.0
2005-09-07 13:15:00,64.41,64.42,64.34,64.36,4700.0,46.2443,46.2514,46.194,46.2084,4700.0
2005-09-07 13:20:00,64.36,64.37,64.35,64.35,10900.0,46.2084,46.2155,46.2012,46.2012,10900.0
2005-09-07 13:25:00,64.35,64.38,64.29,64.32,8000.0,46.2012,46.2227,46.1581,46.1796,8000.0
2005-09-07 13:30:00,64.31,64.31,64.26,64.26,1600.0,46.1725,46.1725,46.1366,46.1366,1600.0
2005-09-07 13:35:00,64.29,64.37,64.29,64.37,1700.0,46.1581,46.2155,46.1581,46.2155,1700.0
2005-09-07 13:40:00,64.35,64.39,64.35,64.39,1800.0,46.2012,46.2299,46.2012,46.2299,1800.0
2005-09-07 13:45:00,64.4,64.4,64.39,64.4,1000.0,46.2371,46.2371,46.2299,46.2371,1000.0
2005-09-07 13:50:00,64.4,64.4,64.39,64.39,1800.0,46.2371,46.2371,46.2299,46.2299,1800.0
2005-09-07 13:55:00,64.4,64.42,64.4,64.42,2300.0,46.2371,46.2514,46.2371,46.2514,2300.0
2005-09-07 14:00:00,64.43,64.43,64.39,64.39,1700.0,46.2586,46.2586,46.2299,46.2299,1700.0
2005-09-07 14:05:00,64.39,64.46,64.39,64.46,5300.0,46.2299,46.2802,46.2299,46.2802,5300.0
2005-09-07 14:10:00,64.43,64.43,64.37,64.38,3900.0,46.2586,46.2586,46.2155,46.2227,3900.0
2005-09-07 14:15:00,64.38,64.38,64.32,64.33,2300.0,46.2227,46.2227,46.1796,46.1868,2300.0
2005-09-07 14:20:00,64.33,64.4,64.33,64.37,11800.0,46.1868,46.2371,46.1868,46.2155,11800.0
2005-09-07 14:25:00,64.36,64.36,64.27,64.27,6200.0,46.2084,46.2084,46.1437,46.1437,6200.0
2005-09-07 14:30:00,64.27,64.36,64.27,64.36,4200.0,46.1437,46.2084,46.1437,46.2084,4200.0
2005-09-07 14:35:00,64.36,64.42,64.36,64.42,3800.0,46.2084,46.2514,46.2084,46.2514,3800.0
2005-09-07 14:40:00,64.42,64.44,64.31,64.4,9700.0,46.2514,46.2658,46.1725,46.2371,9700.0
2005-09-07 14:45:00,64.4,64.44,64.36,64.38,2800.0,46.2371,46.2658,46.2084,46.2227,2800.0
2005-09-07 14:50:00,64.39,64.4,64.39,64.4,2600.0,46.2299,46.2371,46.2299,46.2371,2600.0
2005-09-07 14:55:00,64.38,64.43,64.37,64.43,3900.0,46.2227,46.2586,46.2155,46.2586,3900.0
2005-09-07 15:00:00,64.43,64.44,64.37,64.38,3300.0,46.2586,46.2658,46.2155,46.2227,3300.0
2005-09-07 15:05:00,64.37,64.41,64.37,64.41,5600.0,46.2155,46.2443,46.2155,46.2443,5600.0
2005-09-07 15:10:00,64.41,64.46,64.41,64.44,5800.0,46.2443,46.2802,46.2443,46.2658,5800.0
2005-09-07 15:15:00,64.45,64.47,64.42,64.47,3000.0,46.273,46.2873,46.2514,46.2873,3000.0
2005-09-07 15:20:00,64.47,64.48,64.44,64.47,6200.0,46.2873,46.2945,46.2658,46.2873,6200.0
2005-09-07 15:25:00,64.48,64.55,64.48,64.55,3800.0,46.2945,46.3448,46.2945,46.3448,3800.0
2005-09-07 15:30:00,64.55,64.57,64.42,64.43,9000.0,46.3448,46.3591,46.2514,46.2586,9000.0
2005-09-07 15:35:00,64.42,64.44,64.35,64.36,16100.0,46.2514,46.2658,46.2012,46.2084,16100.0
2005-09-07 15:40:00,64.38,64.4,64.37,64.37,12700.0,46.2227,46.2371,46.2155,46.2155,12700.0
2005-09-07 15:45:00,64.38,64.39,64.35,64.37,11000.0,46.2227,46.2299,46.2012,46.2155,11000.0
2005-09-07 15:50:00,64.35,64.37,64.34,64.34,23300.0,46.2012,46.2155,46.194,46.194,23300.0
2005-09-07 15:55:00,64.35,64.42,64.34,64.42,15600.0,46.2012,46.2514,46.194,46.2514,15600.0
2005-09-08 09:30:00,64.3,64.3,64.25,64.25,4500.0,46.1653,46.1653,46.1294,46.1294,4500.0
2005-09-08 09:35:00,64.19,64.23,64.11,64.11,3800.0,46.0863,46.115,46.0289,46.0289,3800.0
2005-09-08 09:40:00,64.16,64.25,64.12,64.25,3300.0,46.0648,46.1294,46.0361,46.1294,3300.0
2005-09-08 09:45:00,64.2,64.2,64.05,64.05,1100.0,46.0935,46.0935,45.9858,45.9858,1100.0
2005-09-08 09:50:00,64.12,64.13,64.07,64.07,6100.0,46.0361,46.0432,46.0002,46.0002,6100.0
2005-09-08 09:55:00,64.09,64.12,63.81,64.12,5600.0,46.0145,46.0361,45.8135,46.0361,5600.0
2005-09-08 10:00:00,64.13,64.22,64.13,64.21,3200.0,46.0432,46.1079,46.0432,46.1007,3200.0
2005-09-08 10:05:00,64.2,64.24,64.14,64.19,6700.0,46.0935,46.1222,46.0504,46.0863,6700.0
2005-09-08 10:10:00,64.25,64.35,64.22,64.27,13300.0,46.1294,46.2012,46.1079,46.1437,13300.0
2005-09-08 10:15:00,64.27,64.35,64.25,64.31,15800.0,46.1437,46.2012,46.1294,46.1725,15800.0
2005-09-08 10:20:00,64.31,64.32,64.28,64.28,6100.0,46.1725,46.1796,46.1509,46.1509,6100.0
2005-09-08 10:25:00,64.29,64.36,64.29,64.36,3500.0,46.1581,46.2084,46.1581,46.2084,3500.0
2005-09-08 10:30:00,64.37,64.41,64.24,64.35,12100.0,46.2155,46.2443,46.1222,46.2012,12100.0
2005-09-08 10:35:00,64.37,64.5,64.37,64.5,7000.0,46.2155,46.3089,46.2155,46.3089,7000.0
2005-09-08 10:40:00,64.51,64.59,64.5,64.56,9000.0,46.3161,46.3735,46.3089,46.352,9000.0
2005-09-08 10:45:00,64.55,64.59,64.5,64.54,5600.0,46.3448,46.3735,46.3089,46.3376,5600.0
2005-09-08 10:50:00,64.54,64.57,64.51,64.51,9500.0,46.3376,46.3591,46.3161,46.3161,9500.0
2005-09-08 10:55:00,64.53,64.56,64.51,64.56,2300.0,46.3304,46.352,46.3161,46.352,2300.0
2005-09-08 11:00:00,64.58,64.62,64.58,64.6,8100.0,46.3663,46.395,46.3663,46.3807,8100.0
2005-09-08 11:05:00,64.62,64.69,64.62,64.68,4600.0,46.395,46.4453,46.395,46.4381,4600.0
2005-09-08 11:10:00,64.68,64.7,64.59,64.59,7600.0,46.4381,46.4525,46.3735,46.3735,7600.0
2005-09-08 11:15:00,64.59,64.64,64.54,64.64,4000.0,46.3735,46.4094,46.3376,46.4094,4000.0
2005-09-08 11:20:00,64.62,64.63,64.59,64.63,5300.0,46.395,46.4022,46.3735,46.4022,5300.0
2005-09-08 11:25:00,64.62,64.62,64.59,64.59,1900.0,46.395,46.395,46.3735,46.3735,1900.0
2005-09-08 11:30:00,64.59,64.7,64.59,64.7,6900.0,46.3735,46.4525,46.3735,46.4525,6900.0
2005-09-08 11:35:00,64.67,64.76,64.67,64.76,5200.0,46.4309,46.4956,46.4309,46.4956,5200.0
2005-09-08 11:40:00,64.75,64.75,64.72,64.73,3600.0,46.4884,46.4884,46.4668,46.474,3600.0
2005-09-08 11:45:00,64.72,64.79,64.7,64.79,3100.0,46.4668,46.5171,46.4525,46.5171,3100.0
2005-09-08 11:50:00,64.79,64.79,64.78,64.78,2100.0,46.5171,46.5171,46.5099,46.5099,2100.0
2005-09-08 11:55:00,64.8,64.8,64.76,64.78,1900.0,46.5243,46.5243,46.4956,46.5099,1900.0
2005-09-08 12:00:00,64.78,64.84,64.78,64.83,2800.0,46.5099,46.553,46.5099,46.5458,2800.0
2005-09-08 12:05:00,64.83,64.84,64.78,64.83,2200.0,46.5458,46.553,46.5099,46.5458,2200.0
2005-09-08 12:10:00,64.83,64.83,64.81,64.81,1900.0,46.5458,46.5458,46.5315,46.5315,1900.0
2005-09-08 12:15:00,64.81,64.82,64.8,64.82,2800.0,46.5315,46.5386,46.5243,46.5386,2800.0
2005-09-08 12:20:00,64.82,64.82,64.8,64.8,1600.0,46.5386,46.5386,46.5243,46.5243,1600.0
2005-09-08 12:25:00,64.81,64.84,64.81,64.84,1300.0,46.5315,46.553,46.5315,46.553,1300.0
2005-09-08 12:30:00,64.84,64.84,64.79,64.8,3600.0,46.553,46.553,46.5171,46.5243,3600.0
2005-09-08 12:35:00,64.8,64.81,64.79,64.8,1300.0,46.5243,46.5315,46.5171,46.5243,1300.0
2005-09-08 12:40:00,64.8,64.8,64.8,64.8,1300.0,46.5243,46.5243,46.5243,46.5243,1300.0
2005-09-08 12:45:00,64.8,64.8,64.76,64.78,1700.0,46.5243,46.5243,46.4956,46.5099,1700.0
2005-09-08 12:50:00,64.79,64.83,64.79,64.83,1000.0,46.5171,46.5458,46.5171,46.5458,1000.0
2005-09-08 12:55:00,64.83,64.84,64.82,64.82,2600.0,46.5458,46.553,46.5386,46.5386,2600.0
2005-09-08 13:00:00,64.82,64.83,64.8,64.8,2000.0,46.5386,46.5458,46.5243,46.5243,2000.0
2005-09-08 13:05:00,64.8,64.82,64.78,64.82,2100.0,46.5243,46.5386,46.5099,46.5386,2100.0
2005-09-08 13:10:00,64.81,64.81,64.77,64.78,2500.0,46.5315,46.5315,46.5027,46.5099,2500.0
2005-09-08 13:15:00,64.78,64.79,64.78,64.79,600.0,46.5099,46.5171,46.5099,46.5171,600.0
2005-09-08 13:20:00,64.79,64.8,64.79,64.79,1100.0,46.5171,46.5243,46.5171,46.5171,1100.0
2005-09-08 13:25:00,64.79,64.83,64.77,64.83,2600.0,46.5171,46.5458,46.5027,46.5458,2600.0
2005-09-08 13:30:00,64.82,64.83,64.81,64.83,1900.0,46.5386,46.5458,46.5315,46.5458,1900.0
2005-09-08 13:35:00,64.83,64.84,64.81,64.83,2600.0,46.5458,46.553,46.5315,46.5458,2600.0
2005-09-08 13:40:00,64.83,64.85,64.79,64.81,2900.0,46.5458,46.5602,46.5171,46.5315,2900.0
2005-09-08 13:45:00,64.81,64.81,64.78,64.79,3200.0,46.5315,46.5315,46.5099,46.5171,3200.0
2005-09-08 13:50:00,64.79,64.79,64.7,64.7,2600.0,46.5171,46.5171,46.4525,46.4525,2600.0
2005-09-08 13:55:00,64.74,64.74,64.72,64.74,900.0,46.4812,46.4812,46.4668,46.4812,900.0
2005-09-08 14:00:00,64.73,64.73,64.69,64.72,1700.0,46.474,46.474,46.4453,46.4668,1700.0
2005-09-08 14:05:00,64.74,64.75,64.74,64.75,1500.0,46.4812,46.4884,46.4812,46.4884,1500.0
2005-09-08 14:10:00,64.78,64.78,64.73,64.76,4100.0,46.5099,46.5099,46.474,46.4956,4100.0
2005-09-08 14:15:00,64.76,64.76,64.64,64.7,7300.0,46.4956,46.4956,46.4094,46.4525,7300.0
2005-09-08 14:20:00,64.69,64.7,64.67,64.67,2900.0,46.4453,46.4525,46.4309,46.4309,2900.0
2005-09-08 14:25:00,64.67,64.69,64.64,64.69,3500.0,46.4309,46.4453,46.4094,46.4453,3500.0
2005-09-08 14:30:00,64.7,64.78,64.69,64.78,2900.0,46.4525,46.5099,46.4453,46.5099,2900.0
2005-09-08 14:35:00,64.78,64.79,64.76,64.76,7500.0,46.5099,46.5171,46.4956,46.4956,7500.0
2005-09-08 14:40:00,64.76,64.78,64.76,64.78,2500.0,46.4956,46.5099,46.4956,46.5099,2500.0
2005-09-08 14:45:00,64.78,64.89,64.78,64.85,8800.0,46.5099,46.5889,46.5099,46.5602,8800.0
2005-09-08 14:50:00,64.86,64.86,64.82,64.82,3900.0,46.5673,46.5673,46.5386,46.5386,3900.0
2005-09-08 14:55:00,64.82,64.82,64.76,64.79,7700.0,46.5386,46.5386,46.4956,46.5171,7700.0
2005-09-08 15:00:00,64.77,64.77,64.69,64.69,10200.0,46.5027,46.5027,46.4453,46.4453,10200.0
2005-09-08 15:05:00,64.69,64.7,64.68,64.69,3300.0,46.4453,46.4525,46.4381,46.4453,3300.0
2005-09-08 15:10:00,64.69,64.69,64.62,64.62,6300.0,46.4453,46.4453,46.395,46.395,6300.0
2005-09-08 15:15:00,64.62,64.65,64.61,64.64,7100.0,46.395,46.4166,46.3879,46.4094,7100.0
2005-09-08 15:20:00,64.64,64.68,64.64,64.67,3500.0,46.4094,46.4381,46.4094,46.4309,3500.0
2005-09-08 15:25:00,64.67,64.73,64.67,64.73,7000.0,46.4309,46.474,46.4309,46.474,7000.0
2005-09-08 15:30:00,64.75,64.83,64.75,64.78,10300.0,46.4884,46.5458,46.4884,46.5099,10300.0
2005-09-08 15:35:00,64.78,64.81,64.78,64.81,6900.0,46.5099,46.5315,46.5099,46.5315,6900.0
2005-09-08 15:40:00,64.81,64.81,64.78,64.8,11200.0,46.5315,46.5315,46.5099,46.5243,11200.0
2005-09-08 15:45:00,64.8,64.82,64.76,64.81,9100.0,46.5243,46.5386,46.4956,46.5315,9100.0
2005-09-08 15:50:00,64.8,64.83,64.79,64.83,6100.0,46.5243,46.5458,46.5171,46.5458,6100.0
2005-09-08 15:55:00,64.83,64.89,64.79,64.79,23400.0,46.5458,46.5889,46.5171,46.5171,23400.0
2005-09-09 09:30:00,64.7,64.75,64.3,64.75,10400.0,46.4525,46.4884,46.1653,46.4884,10400.0
2005-09-09 09:35:00,64.77,64.77,64.69,64.73,900.0,46.5027,46.5027,46.4453,46.474,900.0
2005-09-09 09:40:00,64.71,64.8,64.71,64.77,1500.0,46.4597,46.5243,46.4597,46.5027,1500.0
2005-09-09 09:45:00,64.71,64.76,64.71,64.74,500.0,46.4597,46.4956,46.4597,46.4812,500.0
2005-09-09 09:50:00,64.71,64.72,64.57,64.6,1600.0,46.4597,46.4668,46.3591,46.3807,1600.0
2005-09-09 09:55:00,64.6,64.65,64.6,64.65,700.0,46.3807,46.4166,46.3807,46.4166,700.0
2005-09-09 10:00:00,64.65,64.67,64.65,64.67,2300.0,46.4166,46.4309,46.4166,46.4309,2300.0
2005-09-09 10:05:00,64.67,64.71,64.67,64.69,1400.0,46.4309,46.4597,46.4309,46.4453,1400.0
2005-09-09 10:10:00,64.69,64.71,64.64,64.71,1200.0,46.4453,46.4597,46.4094,46.4597,1200.0
2005-09-09 10:15:00,64.7,64.81,64.7,64.8,2300.0,46.4525,46.5315,46.4525,46.5243,2300.0
2005-09-09 10:20:00,64.77,64.93,64.77,64.88,6500.0,46.5027,46.6176,46.5027,46.5817,6500.0
2005-09-09 10:25:00,64.91,64.91,64.82,64.82,600.0,46.6032,46.6032,46.5386,46.5386,600.0
2005-09-09 10:30:00,64.8,64.81,64.75,64.76,22000.0,46.5243,46.5315,46.4884,46.4956,22000.0
2005-09-09 10:35:00,64.76,64.76,64.61,64.62,33400.0,46.4956,46.4956,46.3879,46.395,33400.0
2005-09-09 10:40:00,64.62,64.63,64.55,64.55,2100.0,46.395,46.4022,46.3448,46.3448,2100.0
2005-09-09 10:45:00,64.55,64.61,64.55,64.61,6100.0,46.3448,46.3879,46.3448,46.3879,6100.0
2005-09-09 10:50:00,64.62,64.64,64.62,64.63,1200.0,46.395,46.4094,46.395,46.4022,1200.0
2005-09-09 10:55:00,64.63,64.63,64.57,64.61,2500.0,46.4022,46.4022,46.3591,46.3879,2500.0
2005-09-09 11:00:00,64.63,64.63,64.54,64.54,2400.0,46.4022,46.4022,46.3376,46.3376,2400.0
2005-09-09 11:05:00,64.53,64.57,64.53,64.53,3300.0,46.3304,46.3591,46.3304,46.3304,3300.0
2005-09-09 11:10:00,64.54,64.59,64.54,64.54,2300.0,46.3376,46.3735,46.3376,46.3376,2300.0
2005-09-09 11:15:00,64.55,64.57,64.55,64.57,1600.0,46.3448,46.3591,46.3448,46.3591,1600.0
2005-09-09 11:20:00,64.56,64.59,64.56,64.59,4000.0,46.352,46.3735,46.352,46.3735,4000.0
2005-09-09 11:25:00,64.59,64.61,64.57,64.61,2000.0,46.3735,46.3879,46.3591,46.3879,2000.0
2005-09-09 11:30:00,64.59,64.63,64.59,64.62,4600.0,46.3735,46.4022,46.3735,46.395,4600.0
2005-09-09 11:35:00,64.62,64.63,64.57,64.59,6500.0,46.395,46.4022,46.3591,46.3735,6500.0
2005-09-09 11:40:00,64.62,64.66,64.62,64.63,4800.0,46.395,46.4238,46.395,46.4022,4800.0
2005-09-09 11:45:00,64.66,64.67,64.61,64.61,2800.0,46.4238,46.4309,46.3879,46.3879,2800.0
2005-09-09 11:50:00,64.61,64.65,64.61,64.64,3200.0,46.3879,46.4166,46.3879,46.4094,3200.0
2005-09-09 11:55:00,64.64,64.64,64.61,64.61,4700.0,46.4094,46.4094,46.3879,46.3879,4700.0
2005-09-09 12:00:00,64.61,64.61,64.57,64.6,9100.0,46.3879,46.3879,46.3591,46.3807,9100.0
2005-09-09 12:05:00,64.6,64.61,64.55,64.55,3700.0,46.3807,46.3879,46.3448,46.3448,3700.0
2005-09-09 12:10:00,64.53,64.53,64.51,64.52,4000.0,46.3304,46.3304,46.3161,46.3232,4000.0
2005-09-09 12:15:00,64.51,64.51,64.47,64.47,4200.0,46.3161,46.3161,46.2873,46.2873,4200.0
2005-09-09 12:20:00,64.47,64.5,64.46,64.5,1900.0,46.2873,46.3089,46.2802,46.3089,1900.0
2005-09-09 12:25:00,64.51,64.61,64.51,64.61,6200.0,46.3161,46.3879,46.3161,46.3879,6200.0
2005-09-09 12:30:00,64.55,64.56,64.54,64.54,1300.0,46.3448,46.352,46.3376,46.3376,1300.0
2005-09-09 12:35:00,64.53,64.53,64.49,64.53,1800.0,46.3304,46.3304,46.3017,46.3304,1800.0
2005-09-09 12:40:00,64.53,64.56,64.53,64.56,1200.0,46.3304,46.352,46.3304,46.352,1200.0
2005-09-09 12:45:00,64.56,64.56,64.54,64.55,700.0,46.352,46.352,46.3376,46.3448,700.0
2005-09-09 12:50:00,64.55,64.55,64.53,64.54,900.0,46.3448,46.3448,46.3304,46.3376,900.0
2005-09-09 12:55:00,64.54,64.55,64.54,64.54,1400.0,46.3376,46.3448,46.3376,46.3376,1400.0
2005-09-09 13:00:00,64.52,64.57,64.51,64.54,3300.0,46.3232,46.3591,46.3161,46.3376,3300.0
2005-09-09 13:05:00,64.53,64.53,64.41,64.41,3200.0,46.3304,46.3304,46.2443,46.2443,3200.0
2005-09-09 13:10:00,64.41,64.43,64.41,64.42,4300.0,46.2443,46.2586,46.2443,46.2514,4300.0
2005-09-09 13:15:00,64.42,64.52,64.42,64.5,5500.0,46.2514,46.3232,46.2514,46.3089,5500.0
2005-09-09 13:20:00,64.53,64.63,64.53,64.63,1100.0,46.3304,46.4022,46.3304,46.4022,1100.0
2005-09-09 13:25:00,64.62,64.62,64.59,64.59,1500.0,46.395,46.395,46.3735,46.3735,1500.0
2005-09-09 13:30:00,64.59,64.63,64.58,64.62,9200.0,46.3735,46.4022,46.3663,46.395,9200.0
2005-09-09 13:35:00,64.62,64.71,64.62,64.68,6900.0,46.395,46.4597,46.395,46.4381,6900.0
2005-09-09 13:40:00,64.69,64.7,64.69,64.69,700.0,46.4453,46.4525,46.4453,46.4453,700.0
2005-09-09 13:45:00,64.69,64.7,64.63,64.63,17300.0,46.4453,46.4525,46.4022,46.4022,17300.0
2005-09-09 13:50:00,64.62,64.63,64.54,64.54,5700.0,46.395,46.4022,46.3376,46.3376,5700.0
2005-09-09 13:55:00,64.55,64.56,64.45,64.51,6400.0,46.3448,46.352,46.273,46.3161,6400.0
2005-09-09 14:00:00,64.51,64.53,64.49,64.49,2600.0,46.3161,46.3304,46.3017,46.3017,2600.0
2005-09-09 14:05:00,64.47,64.47,64.44,64.44,6200.0,46.2873,46.2873,46.2658,46.2658,6200.0
2005-09-09 14:10:00,64.44,64.49,64.44,64.47,7000.0,46.2658,46.3017,46.2658,46.2873,7000.0
2005-09-09 14:15:00,64.47,64.5,64.42,64.43,9300.0,46.2873,46.3089,46.2514,46.2586,9300.0
2005-09-09 14:20:00,64.43,64.56,64.43,64.56,1600.0,46.2586,46.352,46.2586,46.352,1600.0
2005-09-09 14:25:00,64.56,64.58,64.56,64.58,700.0,46.352,46.3663,46.352,46.3663,700.0
2005-09-09 14:30:00,64.6,64.6,64.6,64.6,12800.0,46.3807,46.3807,46.3807,46.3807,12800.0
2005-09-09 14:35:00,64.6,64.6,64.6,64.6,600.0,46.3807,46.3807,46.3807,46.3807,600.0
2005-09-09 14:40:00,64.57,64.64,64.57,64.64,1300.0,46.3591,46.4094,46.3591,46.4094,1300.0
2005-09-09 14:45:00,64.6,64.6,64.54,64.55,4100.0,46.3807,46.3807,46.3376,46.3448,4100.0
2005-09-09 14:50:00,64.55,64.55,64.49,64.49,3100.0,46.3448,46.3448,46.3017,46.3017,3100.0
2005-09-09 14:55:00,64.48,64.52,64.47,64.51,3600.0,46.2945,46.3232,46.2873,46.3161,3600.0
2005-09-09 15:00:00,64.51,64.52,64.45,64.46,6200.0,46.3161,46.3232,46.273,46.2802,6200.0
2005-09-09 15:05:00,64.47,64.48,64.43,64.43,3300.0,46.2873,46.2945,46.2586,46.2586,3300.0
2005-09-09 15:10:00,64.41,64.41,64.38,64.4,4000.0,46.2443,46.2443,46.2227,46.2371,4000.0
2005-09-09 15:15:00,64.4,64.45,64.39,64.4,6300.0,46.2371,46.273,46.2299,46.2371,6300.0
2005-09-09 15:20:00,64.4,64.45,64.38,64.38,12300.0,46.2371,46.273,46.2227,46.2227,12300.0
2005-09-09 15:25:00,64.39,64.47,64.39,64.47,2600.0,46.2299,46.2873,46.2299,46.2873,2600.0
2005-09-09 15:30:00,64.48,64.51,64.47,64.51,4100.0,46.2945,46.3161,46.2873,46.3161,4100.0
2005-09-09 15:35:00,64.51,64.55,64.51,64.55,3700.0,46.3161,46.3448,46.3161,46.3448,3700.0
2005-09-09 15:40:00,64.59,64.59,64.55,64.57,4900.0,46.3735,46.3735,46.3448,46.3591,4900.0
2005-09-09 15:45:00,64.57,64.57,64.55,64.55,7600.0,46.3591,46.3591,46.3448,46.3448,7600.0
2005-09-09 15:50:00,64.54,64.56,64.52,64.53,11700.0,46.3376,46.352,46.3232,46.3304,11700.0
2005-09-09 15:55:00,64.53,64.56,64.51,64.51,15400.0,46.3304,46.352,46.3161,46.3161,15400.0
2005-09-12 09:30:00,64.75,64.75,64.43,64.43,6800.0,46.4884,46.4884,46.2586,46.2586,6800.0
2005-09-12 09:35:00,64.33,64.33,64.19,64.29,6400.0,46.1868,46.1868,46.0863,46.1581,6400.0
2005-09-12 09:40:00,64.46,64.48,64.4,64.48,4500.0,46.2802,46.2945,46.2371,46.2945,4500.0
2005-09-12 09:45:00,64.49,64.65,64.43,64.65,5900.0,46.3017,46.4166,46.2586,46.4166,5900.0
2005-09-12 09:50:00,64.61,64.75,64.61,64.75,5200.0,46.3879,46.4884,46.3879,46.4884,5200.0
2005-09-12 09:55:00,64.7,64.82,64.7,64.78,4100.0,46.4525,46.5386,46.4525,46.5099,4100.0
2005-09-12 10:00:00,64.76,64.81,64.7,64.7,3900.0,46.4956,46.5315,46.4525,46.4525,3900.0
2005-09-12 10:05:00,64.71,64.75,64.65,64.69,1900.0,46.4597,46.4884,46.4166,46.4453,1900.0
2005-09-12 10:10:00,64.72,64.8,64.72,64.8,1000.0,46.4668,46.5243,46.4668,46.5243,1000.0
2005-09-12 10:15:00,64.8,64.81,64.72,64.78,3400.0,46.5243,46.5315,46.4668,46.5099,3400.0
2005-09-12 10:20:00,64.77,64.8,64.73,64.74,2500.0,46.5027,46.5243,46.474,46.4812,2500.0
2005-09-12 10:25:00,64.74,64.84,64.68,64.84,2300.0,46.4812,46.553,46.4381,46.553,2300.0
2005-09-12 10:30:00,64.8,64.83,64.75,64.82,3900.0,46.5243,46.5458,46.4884,46.5386,3900.0
2005-09-12 10:35:00,64.83,64.92,64.82,64.88,4400.0,46.5458,46.6104,46.5386,46.5817,4400.0
2005-09-12 10:40:00,64.89,64.94,64.89,64.94,4700.0,46.5889,46.6248,46.5889,46.6248,4700.0
2005-09-12 10:45:00,64.94,64.94,64.91,64.91,2000.0,46.6248,46.6248,46.6032,46.6032,2000.0
2005-09-12 10:50:00,64.9,64.95,64.9,64.95,1900.0,46.5961,46.632,46.5961,46.632,1900.0
2005-09-12 10:55:00,64.94,64.98,64.93,64.98,4500.0,46.6248,46.6535,46.6176,46.6535,4500.0
2005-09-12 11:00:00,64.98,64.99,64.96,64.96,4000.0,46.6535,46.6607,46.6391,46.6391,4000.0
2005-09-12 11:05:00,64.98,64.98,64.88,64.97,3400.0,46.6535,46.6535,46.5817,46.6463,3400.0
2005-09-12 11:10:00,64.97,64.98,64.96,64.97,1600.0,46.6463,46.6535,46.6391,46.6463,1600.0
2005-09-12 11:15:00,64.97,65.0,64.97,64.98,7600.0,46.6463,46.6679,46.6463,46.6535,7600.0
2005-09-12 11:20:00,65.0,65.0,64.98,64.99,2400.0,46.6679,46.6679,46.6535,46.6607,2400.0
2005-09-12 11:25:00,65.0,65.0,64.96,64.98,8600.0,46.6679,46.6679,46.6391,46.6535,8600.0
2005-09-12 11:30:00,64.97,64.98,64.96,64.98,1500.0,46.6463,46.6535,46.6391,46.6535,1500.0
2005-09-12 11:35:00,64.97,64.98,64.92,64.93,2400.0,46.6463,46.6535,46.6104,46.6176,2400.0
2005-09-12 11:40:00,64.95,64.98,64.93,64.93,3300.0,46.632,46.6535,46.6176,46.6176,3300.0
2005-09-12 11:45:00,64.95,64.96,64.93,64.96,800.0,46.632,46.6391,46.6176,46.6391,800.0
2005-09-12 11:50:00,64.95,64.95,64.91,64.91,1200.0,46.632,46.632,46.6032,46.6032,1200.0
2005-09-12 11:55:00,64.92,64.92,64.9,64.9,1000.0,46.6104,46.6104,46.5961,46.5961,1000.0
2005-09-12 12:00:00,64.9,64.91,64.89,64.9,3300.0,46.5961,46.6032,46.5889,46.5961,3300.0
2005-09-12 12:05:00,64.93,64.96,64.93,64.96,1000.0,46.6176,46.6391,46.6176,46.6391,1000.0
2005-09-12 12:10:00,64.96,65.0,64.95,65.0,5200.0,46.6391,46.6679,46.632,46.6679,5200.0
2005-09-12 12:15:00,64.98,64.99,64.97,64.97,1900.0,46.6535,46.6607,46.6463,46.6463,1900.0
2005-09-12 12:20:00,64.98,65.01,64.98,65.0,20600.0,46.6535,46.675,46.6535,46.6679,20600.0
2005-09-12 12:25:00,65.0,65.14,65.0,65.14,10600.0,46.6679,46.7684,46.6679,46.7684,10600.0
2005-09-12 12:30:00,65.1,65.11,64.94,64.94,4000.0,46.7397,46.7468,46.6248,46.6248,4000.0
2005-09-12 12:35:00,64.93,65.05,64.92,65.05,3600.0,46.6176,46.7038,46.6104,46.7038,3600.0
2005-09-12 12:40:00,65.05,65.21,65.05,65.21,7500.0,46.7038,46.8186,46.7038,46.8186,7500.0
2005-09-12 12:45:00,65.21,65.28,65.18,65.24,6800.0,46.8186,46.8689,46.7971,46.8402,6800.0
2005-09-12 12:50:00,65.24,65.32,65.22,65.3,5700.0,46.8402,46.8976,46.8258,46.8833,5700.0
2005-09-12 12:55:00,65.33,65.35,65.24,65.25,2200.0,46.9048,46.9192,46.8402,46.8474,2200.0
2005-09-12 13:00:00,65.25,65.45,65.25,65.32,9000.0,46.8474,46.9909,46.8474,46.8976,9000.0
2005-09-12 13:05:00,65.33,65.43,65.29,65.38,4100.0,46.9048,46.9766,46.8761,46.9407,4100.0
2005-09-12 13:10:00,65.35,65.45,65.34,65.39,4600.0,46.9192,46.9909,46.912,46.9479,4600.0
2005-09-12 13:15:00,65.38,65.44,65.38,65.38,2700.0,46.9407,46.9838,46.9407,46.9407,2700.0
2005-09-12 13:20:00,65.41,65.48,65.41,65.47,5200.0,46.9622,47.0125,46.9622,47.0053,5200.0
2005-09-12 13:25:00,65.45,65.46,65.4,65.41,2300.0,46.9909,46.9981,46.9551,46.9622,2300.0
2005-09-12 13:30:00,65.42,65.45,65.4,65.44,4700.0,46.9694,46.9909,46.9551,46.9838,4700.0
2005-09-12 13:35:00,65.43,65.48,65.42,65.45,5400.0,46.9766,47.0125,46.9694,46.9909,5400.0
2005-09-12 13:40:00,65.45,65.47,65.42,65.42,7100.0,46.9909,47.0053,46.9694,46.9694,7100.0
2005-09-12 13:45:00,65.42,65.42,65.36,65.4,3000.0,46.9694,46.9694,46.9263,46.9551,3000.0
2005-09-12 13:50:00,65.4,65.41,65.35,65.35,10900.0,46.9551,46.9622,46.9192,46.9192,10900.0
2005-09-12 13:55:00,65.34,65.36,65.3,65.35,3800.0,46.912,46.9263,46.8833,46.9192,3800.0
2005-09-12 14:00:00,65.31,65.36,65.3,65.36,3000.0,46.8904,46.9263,46.8833,46.9263,3000.0
2005-09-12 14:05:00,65.37,65.37,65.31,65.36,2500.0,46.9335,46.9335,46.8904,46.9263,2500.0
2005-09-12 14:10:00,65.35,65.49,65.35,65.47,2800.0,46.9192,47.0197,46.9192,47.0053,2800.0
2005-09-12 14:15:00,65.48,65.49,65.42,65.42,1100.0,47.0125,47.0197,46.9694,46.9694,1100.0
2005-09-12 14:20:00,65.46,65.46,65.4,65.45,1400.0,46.9981,46.9981,46.9551,46.9909,1400.0
2005-09-12 14:25:00,65.44,65.47,65.44,65.46,1800.0,46.9838,47.0053,46.9838,46.9981,1800.0
2005-09-12 14:30:00,65.47,65.49,65.45,65.48,1700.0,47.0053,47.0197,46.9909,47.0125,1700.0
2005-09-12 14:35:00,65.49,65.49,65.42,65.45,2200.0,47.0197,47.0197,46.9694,46.9909,2200.0
2005-09-12 14:40:00,65.45,65.45,65.41,65.45,1700.0,46.9909,46.9909,46.9622,46.9909,1700.0
2005-09-12 14:45:00,65.45,65.49,65.45,65.47,2300.0,46.9909,47.0197,46.9909,47.0053,2300.0
2005-09-12 14:50:00,65.47,65.48,65.46,65.48,4800.0,47.0053,47.0125,46.9981,47.0125,4800.0
2005-09-12 14:55:00,65.49,65.57,65.49,65.54,40600.0,47.0197,47.0771,47.0197,47.0556,40600.0
2005-09-12 15:00:00,65.51,65.57,65.51,65.53,4600.0,47.034,47.0771,47.034,47.0484,4600.0
2005-09-12 15:05:00,65.53,65.62,65.51,65.62,5600.0,47.0484,47.113,47.034,47.113,5600.0
2005-09-12 15:10:00,65.62,65.71,65.56,65.71,5200.0,47.113,47.1776,47.0699,47.1776,5200.0
2005-09-12 15:15:00,65.74,66.0,65.73,65.95,23400.0,47.1992,47.3858,47.192,47.3499,23400.0
2005-09-12 15:20:00,65.95,65.99,65.81,65.82,14800.0,47.3499,47.3787,47.2494,47.2566,14800.0
2005-09-12 15:25:00,65.82,66.07,65.8,66.0,43200.0,47.2566,47.4361,47.2422,47.3858,43200.0
2005-09-12 15:30:00,66.03,66.05,65.85,65.88,8200.0,47.4074,47.4217,47.2781,47.2997,8200.0
2005-09-12 15:35:00,65.88,65.94,65.86,65.93,10000.0,47.2997,47.3428,47.2853,47.3356,10000.0
2005-09-12 15:40:00,65.92,65.92,65.75,65.79,12500.0,47.3284,47.3284,47.2063,47.2351,12500.0
2005-09-12 15:45:00,65.8,65.82,65.77,65.78,10300.0,47.2422,47.2566,47.2207,47.2279,10300.0
2005-09-12 15:50:00,65.82,65.83,65.7,65.74,12900.0,47.2566,47.2638,47.1704,47.1992,12900.0
2005-09-12 15:55:00,65.72,65.79,65.72,65.76,11600.0,47.1848,47.2351,47.1848,47.2135,11600.0
2005-09-13 09:30:00,65.8,65.95,65.8,65.84,20500.0,47.2422,47.3499,47.2422,47.271,20500.0
2005-09-13 09:35:00,65.83,66.09,65.8,65.94,7800.0,47.2638,47.4504,47.2422,47.3428,7800.0
2005-09-13 09:40:00,65.94,66.1,65.81,65.87,7200.0,47.3428,47.4576,47.2494,47.2925,7200.0
2005-09-13 09:45:00,65.87,65.87,65.76,65.76,12000.0,47.2925,47.2925,47.2135,47.2135,12000.0
2005-09-13 09:50:00,65.76,65.76,65.7,65.75,18200.0,47.2135,47.2135,47.1704,47.2063,18200.0
2005-09-13 09:55:00,65.76,65.8,65.74,65.75,12100.0,47.2135,47.2422,47.1992,47.2063,12100.0
2005-09-13 10:00:00,65.75,65.75,65.72,65.75,8000.0,47.2063,47.2063,47.1848,47.2063,8000.0
2005-09-13 10:05:00,65.76,65.86,65.73,65.84,8300.0,47.2135,47.2853,47.192,47.271,8300.0
2005-09-13 10:10:00,65.86,65.88,65.84,65.86,3600.0,47.2853,47.2997,47.271,47.2853,3600.0
2005-09-13 10:15:00,65.86,65.9,65.86,65.89,6500.0,47.2853,47.314,47.2853,47.3069,6500.0
2005-09-13 10:20:00,65.89,65.89,65.79,65.8,7900.0,47.3069,47.3069,47.2351,47.2422,7900.0
2005-09-13 10:25:00,65.79,65.83,65.79,65.82,8500.0,47.2351,47.2638,47.2351,47.2566,8500.0
2005-09-13 10:30:00,65.82,65.82,65.77,65.78,4800.0,47.2566,47.2566,47.2207,47.2279,4800.0
2005-09-13 10:35:00,65.78,65.95,65.77,65.9,9200.0,47.2279,47.3499,47.2207,47.314,9200.0
2005-09-13 10:40:00,65.91,65.97,65.87,65.9,11300.0,47.3212,47.3643,47.2925,47.314,11300.0
2005-09-13 10:45:00,65.9,65.93,65.84,65.92,6300.0,47.314,47.3356,47.271,47.3284,6300.0
2005-09-13 10:50:00,65.93,65.93,65.87,65.87,3300.0,47.3356,47.3356,47.2925,47.2925,3300.0
2005-09-13 10:55:00,65.87,65.91,65.86,65.91,2500.0,47.2925,47.3212,47.2853,47.3212,2500.0
2005-09-13 11:00:00,65.92,65.98,65.91,65.92,5600.0,47.3284,47.3715,47.3212,47.3284,5600.0
2005-09-13 11:05:00,65.92,65.92,65.88,65.92,3600.0,47.3284,47.3284,47.2997,47.3284,3600.0
2005-09-13 11:10:00,65.93,65.93,65.91,65.92,4300.0,47.3356,47.3356,47.3212,47.3284,4300.0
2005-09-13 11:15:00,65.94,66.19,65.94,66.07,18600.0,47.3428,47.5222,47.3428,47.4361,18600.0
2005-09-13 11:20:00,66.1,66.1,66.0,66.06,15700.0,47.4576,47.4576,47.3858,47.4289,15700.0
2005-09-13 11:25:00,66.06,66.09,65.99,65.99,2500.0,47.4289,47.4504,47.3787,47.3787,2500.0
2005-09-13 11:30:00,66.0,66.0,65.98,65.99,1500.0,47.3858,47.3858,47.3715,47.3787,1500.0
2005-09-13 11:35:00,65.99,65.99,65.93,65.93,2600.0,47.3787,47.3787,47.3356,47.3356,2600.0
2005-09-13 11:40:00,65.93,65.93,65.91,65.92,3500.0,47.3356,47.3356,47.3212,47.3284,3500.0
2005-09-13 11:45:00,65.92,65.92,65.9,65.9,5500.0,47.3284,47.3284,47.314,47.314,5500.0
2005-09-13 11:50:00,65.91,65.91,65.87,65.88,3100.0,47.3212,47.3212,47.2925,47.2997,3100.0
2005-09-13 11:55:00,65.89,65.93,65.8,65.9,10200.0,47.3069,47.3356,47.2422,47.314,10200.0
2005-09-13 12:00:00,65.9,65.91,65.88,65.88,4100.0,47.314,47.3212,47.2997,47.2997,4100.0
2005-09-13 12:05:00,65.87,65.89,65.8,65.83,8500.0,47.2925,47.3069,47.2422,47.2638,8500.0
2005-09-13 12:10:00,65.85,65.86,65.85,65.85,1400.0,47.2781,47.2853,47.2781,47.2781,1400.0
2005-09-13 12:15:00,65.86,65.86,65.84,65.84,4200.0,47.2853,47.2853,47.271,47.271,4200.0
2005-09-13 12:20:00,65.84,65.93,65.84,65.91,6200.0,47.271,47.3356,47.271,47.3212,6200.0
2005-09-13 12:25:00,65.93,65.93,65.9,65.9,2700.0,47.3356,47.3356,47.314,47.314,2700.0
2005-09-13 12:30:00,65.9,65.9,65.83,65.83,4900.0,47.314,47.314,47.2638,47.2638,4900.0
2005-09-13 12:35:00,65.82,65.83,65.77,65.82,4900.0,47.2566,47.2638,47.2207,47.2566,4900.0
2005-09-13 12:40:00,65.81,65.82,65.81,65.81,1100.0,47.2494,47.2566,47.2494,47.2494,1100.0
2005-09-13 12:45:00,65.81,65.88,65.81,65.88,8900.0,47.2494,47.2997,47.2494,47.2997,8900.0
2005-09-13 12:50:00,65.89,65.89,65.78,65.79,7500.0,47.3069,47.3069,47.2279,47.2351,7500.0
2005-09-13 12:55:00,65.81,65.88,65.81,65.88,6200.0,47.2494,47.2997,47.2494,47.2997,6200.0
2005-09-13 13:00:00,65.88,65.89,65.81,65.82,6500.0,47.2997,47.3069,47.2494,47.2566,6500.0
2005-09-13 13:05:00,65.82,65.83,65.82,65.83,1800.0,47.2566,47.2638,47.2566,47.2638,1800.0
2005-09-13 13:10:00,65.83,65.83,65.81,65.81,2000.0,47.2638,47.2638,47.2494,47.2494,2000.0
2005-09-13 13:15:00,65.81,65.82,65.78,65.78,2900.0,47.2494,47.2566,47.2279,47.2279,2900.0
2005-09-13 13:20:00,65.77,65.77,65.68,65.68,3200.0,47.2207,47.2207,47.1561,47.1561,3200.0
2005-09-13 13:25:00,65.69,65.69,65.66,65.66,2600.0,47.1633,47.1633,47.1417,47.1417,2600.0
2005-09-13 13:30:00,65.65,65.67,65.64,65.67,3800.0,47.1345,47.1489,47.1274,47.1489,3800.0
2005-09-13 13:35:00,65.67,65.76,65.63,65.73,5400.0,47.1489,47.2135,47.1202,47.192,5400.0
2005-09-13 13:40:00,65.73,65.75,65.72,65.74,1200.0,47.192,47.2063,47.1848,47.1992,1200.0
2005-09-13 13:45:00,65.74,65.74,65.64,65.66,2200.0,47.1992,47.1992,47.1274,47.1417,2200.0
2005-09-13 13:50:00,65.66,65.67,65.65,65.66,1400.0,47.1417,47.1489,47.1345,47.1417,1400.0
2005-09-13 13:55:00,65.66,65.69,65.66,65.69,2700.0,47.1417,47.1633,47.1417,47.1633,2700.0
2005-09-13 14:00:00,65.69,65.69,65.65,65.68,3100.0,47.1633,47.1633,47.1345,47.1561,3100.0
2005-09-13 14:05:00,65.67,65.81,65.63,65.78,4100.0,47.1489,47.2494,47.1202,47.2279,4100.0
2005-09-13 14:10:00,65.77,65.82,65.75,65.8,4100.0,47.2207,47.2566,47.2063,47.2422,4100.0
2005-09-13 14:15:00,65.8,65.89,65.8,65.87,8400.0,47.2422,47.3069,47.2422,47.2925,8400.0
2005-09-13 14:20:00,65.86,65.93,65.86,65.91,7500.0,47.2853,47.3356,47.2853,47.3212,7500.0
2005-09-13 14:25:00,65.92,65.92,65.85,65.85,4500.0,47.3284,47.3284,47.2781,47.2781,4500.0
2005-09-13 14:30:00,65.84,65.85,65.83,65.85,3500.0,47.271,47.2781,47.2638,47.2781,3500.0
2005-09-13 14:35:00,65.85,65.85,65.81,65.81,2800.0,47.2781,47.2781,47.2494,47.2494,2800.0
2005-09-13 14:40:00,65.81,65.81,65.76,65.76,3100.0,47.2494,47.2494,47.2135,47.2135,3100.0
2005-09-13 14:45:00,65.75,65.76,65.74,65.74,2700.0,47.2063,47.2135,47.1992,47.1992,2700.0
2005-09-13 14:50:00,65.75,65.75,65.72,65.73,3500.0,47.2063,47.2063,47.1848,47.192,3500.0
2005-09-13 14:55:00,65.73,65.77,65.73,65.75,4600.0,47.192,47.2207,47.192,47.2063,4600.0
2005-09-13 15:00:00,65.75,65.75,65.7,65.7,3500.0,47.2063,47.2063,47.1704,47.1704,3500.0
2005-09-13 15:05:00,65.7,65.7,65.54,65.57,8100.0,47.1704,47.1704,47.0556,47.0771,8100.0
2005-09-13 15:10:00,65.56,65.56,65.49,65.52,3500.0,47.0699,47.0699,47.0197,47.0412,3500.0
2005-09-13 15:15:00,65.49,65.51,65.44,65.48,5100.0,47.0197,47.034,46.9838,47.0125,5100.0
2005-09-13 15:20:00,65.48,65.48,65.4,65.46,7000.0,47.0125,47.0125,46.9551,46.9981,7000.0
2005-09-13 15:25:00,65.43,65.46,65.43,65.46,3800.0,46.9766,46.9981,46.9766,46.9981,3800.0
2005-09-13 15:30:00,65.45,65.46,65.39,65.46,10400.0,46.9909,46.9981,46.9479,46.9981,10400.0
2005-09-13 15:35:00,65.46,65.5,65.38,65.42,6900.0,46.9981,47.0268,46.9407,46.9694,6900.0
2005-09-13 15:40:00,65.4,65.4,65.35,65.36,4600.0,46.9551,46.9551,46.9192,46.9263,4600.0
2005-09-13 15:45:00,65.37,65.37,65.23,65.33,14600.0,46.9335,46.9335,46.833,46.9048,14600.0
2005-09-13 15:50:00,65.33,65.51,65.31,65.39,21000.0,46.9048,47.034,46.8904,46.9479,21000.0
2005-09-13 15:55:00,65.38,65.41,65.36,65.36,10500.0,46.9407,46.9622,46.9263,46.9263,10500.0
2005-09-14 09:30:00,65.45,65.47,65.45,65.47,3100.0,46.9909,47.0053,46.9909,47.0053,3100.0
2005-09-14 09:35:00,65.5,65.5,65.43,65.43,1400.0,47.0268,47.0268,46.9766,46.9766,1400.0
2005-09-14 09:40:00,65.33,65.46,65.29,65.31,4800.0,46.9048,46.9981,46.8761,46.8904,4800.0
2005-09-14 09:45:00,65.25,65.26,65.1,65.1,2800.0,46.8474,46.8545,46.7397,46.7397,2800.0
2005-09-14 09:50:00,65.05,65.15,65.05,65.14,1800.0,46.7038,46.7756,46.7038,46.7684,1800.0
2005-09-14 09:55:00,65.1,65.18,65.0,65.08,4800.0,46.7397,46.7971,46.6679,46.7253,4800.0
2005-09-14 10:00:00,65.09,65.17,65.09,65.14,2100.0,46.7325,46.7899,46.7325,46.7684,2100.0
2005-09-14 10:05:00,65.15,65.2,65.1,65.11,4900.0,46.7756,46.8115,46.7397,46.7468,4900.0
2005-09-14 10:10:00,65.1,65.1,65.04,65.06,3200.0,46.7397,46.7397,46.6966,46.7109,3200.0
2005-09-14 10:15:00,65.1,65.1,65.01,65.01,2900.0,46.7397,46.7397,46.675,46.675,2900.0
2005-09-14 10:20:00,65.01,65.02,65.0,65.01,2100.0,46.675,46.6822,46.6679,46.675,2100.0
2005-09-14 10:25:00,65.02,65.03,64.9,64.9,7600.0,46.6822,46.6894,46.5961,46.5961,7600.0
2005-09-14 10:30:00,64.95,65.1,64.89,65.1,5500.0,46.632,46.7397,46.5889,46.7397,5500.0
2005-09-14 10:35:00,65.12,65.17,65.11,65.17,3100.0,46.754,46.7899,46.7468,46.7899,3100.0
2005-09-14 10:40:00,65.21,65.3,65.21,65.28,5700.0,46.8186,46.8833,46.8186,46.8689,5700.0
2005-09-14 10:45:00,65.26,65.27,65.21,65.25,4400.0,46.8545,46.8617,46.8186,46.8474,4400.0
2005-09-14 10:50:00,65.26,65.26,65.25,65.25,4900.0,46.8545,46.8545,46.8474,46.8474,4900.0
2005-09-14 10:55:00,65.25,65.25,65.15,65.16,4200.0,46.8474,46.8474,46.7756,46.7827,4200.0
2005-09-14 11:00:00,65.16,65.22,65.16,65.2,3000.0,46.7827,46.8258,46.7827,46.8115,3000.0
2005-09-14 11:05:00,65.22,65.31,65.22,65.29,5900.0,46.8258,46.8904,46.8258,46.8761,5900.0
2005-09-14 11:10:00,65.29,65.29,65.15,65.16,9700.0,46.8761,46.8761,46.7756,46.7827,9700.0
2005-09-14 11:15:00,65.18,65.25,65.18,65.25,4100.0,46.7971,46.8474,46.7971,46.8474,4100.0
2005-09-14 11:20:00,65.25,65.28,65.25,65.28,1500.0,46.8474,46.8689,46.8474,46.8689,1500.0
2005-09-14 11:25:00,65.28,65.28,65.23,65.28,3200.0,46.8689,46.8689,46.833,46.8689,3200.0
2005-09-14 11:30:00,65.29,65.31,65.29,65.3,2100.0,46.8761,46.8904,46.8761,46.8833,2100.0
2005-09-14 11:35:00,65.3,65.31,65.25,65.29,3600.0,46.8833,46.8904,46.8474,46.8761,3600.0
2005-09-14 11:40:00,65.27,65.28,65.25,65.27,4900.0,46.8617,46.8689,46.8474,46.8617,4900.0
2005-09-14 11:45:00,65.27,65.27,65.27,65.27,1500.0,46.8617,46.8617,46.8617,46.8617,1500.0
2005-09-14 11:50:00,65.26,65.26,65.17,65.17,4400.0,46.8545,46.8545,46.7899,46.7899,4400.0
2005-09-14 11:55:00,65.22,65.22,65.17,65.17,3700.0,46.8258,46.8258,46.7899,46.7899,3700.0
2005-09-14 12:00:00,65.17,65.17,65.15,65.16,1600.0,46.7899,46.7899,46.7756,46.7827,1600.0
2005-09-14 12:05:00,65.15,65.16,65.14,65.16,1000.0,46.7756,46.7827,46.7684,46.7827,1000.0
2005-09-14 12:10:00,65.17,65.21,65.17,65.21,2300.0,46.7899,46.8186,46.7899,46.8186,2300.0
2005-09-14 12:15:00,65.21,65.23,65.2,65.2,3600.0,46.8186,46.833,46.8115,46.8115,3600.0
2005-09-14 12:20:00,65.2,65.2,65.19,65.19,900.0,46.8115,46.8115,46.8043,46.8043,900.0
2005-09-14 12:25:00,65.19,65.19,65.14,65.14,800.0,46.8043,46.8043,46.7684,46.7684,800.0
2005-09-14 12:30:00,65.13,65.13,65.1,65.1,3300.0,46.7612,46.7612,46.7397,46.7397,3300.0
2005-09-14 12:35:00,65.09,65.11,65.09,65.1,1900.0,46.7325,46.7468,46.7325,46.7397,1900.0
2005-09-14 12:40:00,65.08,65.11,65.08,65.11,1600.0,46.7253,46.7468,46.7253,46.7468,1600.0
2005-09-14 12:45:00,65.11,65.12,65.08,65.1,3900.0,46.7468,46.754,46.7253,46.7397,3900.0
2005-09-14 12:50:00,65.1,65.1,65.09,65.09,1300.0,46.7397,46.7397,46.7325,46.7325,1300.0
2005-09-14 12:55:00,65.1,65.13,65.1,65.12,2900.0,46.7397,46.7612,46.7397,46.754,2900.0
2005-09-14 13:00:00,65.11,65.13,65.11,65.12,3100.0,46.7468,46.7612,46.7468,46.754,3100.0
2005-09-14 13:05:00,65.13,65.15,65.13,65.13,5800.0,46.7612,46.7756,46.7612,46.7612,5800.0
2005-09-14 13:10:00,65.13,65.13,65.07,65.07,2900.0,46.7612,46.7612,46.7181,46.7181,2900.0
2005-09-14 13:15:00,65.09,65.1,65.08,65.08,3000.0,46.7325,46.7397,46.7253,46.7253,3000.0
2005-09-14 13:20:00,65.09,65.11,65.09,65.11,700.0,46.7325,46.7468,46.7325,46.7468,700.0
2005-09-14 13:25:00,65.11,65.12,65.11,65.12,800.0,46.7468,46.754,46.7468,46.754,800.0
2005-09-14 13:30:00,65.12,65.12,65.07,65.11,2000.0,46.754,46.754,46.7181,46.7468,2000.0
2005-09-14 13:35:00,65.1,65.1,65.02,65.02,2000.0,46.7397,46.7397,46.6822,46.6822,2000.0
2005-09-14 13:40:00,65.01,65.02,64.9,64.92,8600.0,46.675,46.6822,46.5961,46.6104,8600.0
2005-09-14 13:45:00,64.9,64.93,64.87,64.87,1800.0,46.5961,46.6176,46.5745,46.5745,1800.0
2005-09-14 13:50:00,64.88,64.96,64.84,64.96,5500.0,46.5817,46.6391,46.553,46.6391,5500.0
2005-09-14 13:55:00,64.97,64.99,64.92,64.92,5000.0,46.6463,46.6607,46.6104,46.6104,5000.0
2005-09-14 14:00:00,64.95,64.98,64.95,64.98,900.0,46.632,46.6535,46.632,46.6535,900.0
2005-09-14 14:05:00,64.97,64.97,64.92,64.93,3100.0,46.6463,46.6463,46.6104,46.6176,3100.0
2005-09-14 14:10:00,64.93,64.94,64.85,64.85,2700.0,46.6176,46.6248,46.5602,46.5602,2700.0
2005-09-14 14:15:00,64.83,64.83,64.66,64.66,3300.0,46.5458,46.5458,46.4238,46.4238,3300.0
2005-09-14 14:20:00,64.61,64.63,64.56,64.6,4300.0,46.3879,46.4022,46.352,46.3807,4300.0
2005-09-14 14:25:00,64.6,64.6,64.59,64.6,700.0,46.3807,46.3807,46.3735,46.3807,700.0
2005-09-14 14:30:00,64.6,64.62,64.6,64.62,1700.0,46.3807,46.395,46.3807,46.395,1700.0
2005-09-14 14:35:00,64.62,64.62,64.6,64.6,1800.0,46.395,46.395,46.3807,46.3807,1800.0
2005-09-14 14:40:00,64.59,64.6,64.48,64.5,3700.0,46.3735,46.3807,46.2945,46.3089,3700.0
2005-09-14 14:45:00,64.51,64.52,64.5,64.5,1800.0,46.3161,46.3232,46.3089,46.3089,1800.0
2005-09-14 14:50:00,64.46,64.53,64.46,64.53,2600.0,46.2802,46.3304,46.2802,46.3304,2600.0
2005-09-14 14:55:00,64.51,64.55,64.51,64.55,2700.0,46.3161,46.3448,46.3161,46.3448,2700.0
2005-09-14 15:00:00,64.54,64.54,64.48,64.48,5100.0,46.3376,46.3376,46.2945,46.2945,5100.0
2005-09-14 15:05:00,64.48,64.52,64.47,64.52,6700.0,46.2945,46.3232,46.2873,46.3232,6700.0
2005-09-14 15:10:00,64.52,64.54,64.46,64.54,5300.0,46.3232,46.3376,46.2802,46.3376,5300.0
2005-09-14 15:15:00,64.54,64.6,64.54,64.57,3000.0,46.3376,46.3807,46.3376,46.3591,3000.0
2005-09-14 15:20:00,64.57,64.59,64.56,64.59,3500.0,46.3591,46.3735,46.352,46.3735,3500.0
2005-09-14 15:25:00,64.59,64.62,64.58,64.62,4100.0,46.3735,46.395,46.3663,46.395,4100.0
2005-09-14 15:30:00,64.63,64.74,64.63,64.74,5300.0,46.4022,46.4812,46.4022,46.4812,5300.0
2005-09-14 15:35:00,64.73,64.76,64.73,64.76,4800.0,46.474,46.4956,46.474,46.4956,4800.0
2005-09-14 15:40:00,64.77,64.82,64.77,64.82,3400.0,46.5027,46.5386,46.5027,46.5386,3400.0
2005-09-14 15:45:00,64.82,64.86,64.81,64.85,6300.0,46.5386,46.5673,46.5315,46.5602,6300.0
2005-09-14 15:50:00,64.85,64.87,64.82,64.83,10900.0,46.5602,46.5745,46.5386,46.5458,10900.0
2005-09-14 15:55:00,64.83,64.83,64.77,64.8,8600.0,46.5458,46.5458,46.5027,46.5243,8600.0
2005-09-15 09:30:00,64.9,64.99,64.9,64.99,8400.0,46.5961,46.6607,46.5961,46.6607,8400.0
2005-09-15 09:35:00,65.1,65.1,65.02,65.08,5900.0,46.7397,46.7397,46.6822,46.7253,5900.0
2005-09-15 09:40:00,65.09,65.1,65.05,65.09,2000.0,46.7325,46.7397,46.7038,46.7325,2000.0
2005-09-15 09:45:00,65.09,65.3,64.99,65.03,9200.0,46.7325,46.8833,46.6607,46.6894,9200.0
2005-09-15 09:50:00,65.0,65.03,64.88,64.93,5300.0,46.6679,46.6894,46.5817,46.6176,5300.0
2005-09-15 09:55:00,64.87,64.9,64.79,64.88,4500.0,46.5745,46.5961,46.5171,46.5817,4500.0
2005-09-15 10:00:00,64.88,64.88,64.76,64.82,3300.0,46.5817,46.5817,46.4956,46.5386,3300.0
2005-09-15 10:05:00,64.83,64.83,64.69,64.69,2000.0,46.5458,46.5458,46.4453,46.4453,2000.0
2005-09-15 10:10:00,64.68,64.76,64.67,64.76,1600.0,46.4381,46.4956,46.4309,46.4956,1600.0
2005-09-15 10:15:00,64.81,64.81,64.69,64.72,2000.0,46.5315,46.5315,46.4453,46.4668,2000.0
2005-09-15 10:20:00,64.7,64.74,64.7,64.74,400.0,46.4525,46.4812,46.4525,46.4812,400.0
2005-09-15 10:25:00,64.69,64.7,64.67,64.69,500.0,46.4453,46.4525,46.4309,46.4453,500.0
2005-09-15 10:30:00,64.69,64.77,64.68,64.76,1600.0,46.4453,46.5027,46.4381,46.4956,1600.0
2005-09-15 10:35:00,64.77,64.81,64.77,64.8,5400.0,46.5027,46.5315,46.5027,46.5243,5400.0
2005-09-15 10:40:00,64.77,64.81,64.75,64.75,3800.0,46.5027,46.5315,46.4884,46.4884,3800.0
2005-09-15 10:45:00,64.75,64.77,64.75,64.76,2700.0,46.4884,46.5027,46.4884,46.4956,2700.0
2005-09-15 10:50:00,64.75,64.92,64.74,64.87,4500.0,46.4884,46.6104,46.4812,46.5745,4500.0
2005-09-15 10:55:00,64.86,64.93,64.86,64.88,1400.0,46.5673,46.6176,46.5673,46.5817,1400.0
2005-09-15 11:00:00,64.86,64.88,64.82,64.82,2700.0,46.5673,46.5817,46.5386,46.5386,2700.0
2005-09-15 11:05:00,64.8,64.83,64.8,64.8,2900.0,46.5243,46.5458,46.5243,46.5243,2900.0
2005-09-15 11:10:00,64.79,64.79,64.69,64.69,2600.0,46.5171,46.5171,46.4453,46.4453,2600.0
2005-09-15 11:15:00,64.68,64.7,64.66,64.7,1600.0,46.4381,46.4525,46.4238,46.4525,1600.0
2005-09-15 11:20:00,64.7,64.73,64.69,64.73,1200.0,46.4525,46.474,46.4453,46.474,1200.0
2005-09-15 11:25:00,64.73,64.73,64.65,64.66,4800.0,46.474,46.474,46.4166,46.4238,4800.0
2005-09-15 11:30:00,64.67,64.67,64.64,64.64,1200.0,46.4309,46.4309,46.4094,46.4094,1200.0
2005-09-15 11:35:00,64.63,64.63,64.62,64.63,600.0,46.4022,46.4022,46.395,46.4022,600.0
2005-09-15 11:40:00,64.64,64.72,64.64,64.71,2300.0,46.4094,46.4668,46.4094,46.4597,2300.0
2005-09-15 11:45:00,64.73,64.73,64.69,64.7,900.0,46.474,46.474,46.4453,46.4525,900.0
2005-09-15 11:50:00,64.7,64.7,64.69,64.7,600.0,46.4525,46.4525,46.4453,46.4525,600.0
2005-09-15 11:55:00,64.73,64.73,64.62,64.62,1800.0,46.474,46.474,46.395,46.395,1800.0
2005-09-15 12:00:00,64.58,64.58,64.5,64.52,2100.0,46.3663,46.3663,46.3089,46.3232,2100.0
2005-09-15 12:05:00,64.51,64.55,64.4,64.48,22000.0,46.3161,46.3448,46.2371,46.2945,22000.0
2005-09-15 12:10:00,64.48,64.5,64.41,64.48,3700.0,46.2945,46.3089,46.2443,46.2945,3700.0
2005-09-15 12:15:00,64.49,64.53,64.49,64.51,1700.0,46.3017,46.3304,46.3017,46.3161,1700.0
2005-09-15 12:20:00,64.51,64.53,64.45,64.45,3700.0,46.3161,46.3304,46.273,46.273,3700.0
2005-09-15 12:25:00,64.45,64.5,64.42,64.5,4600.0,46.273,46.3089,46.2514,46.3089,4600.0
2005-09-15 12:30:00,64.52,64.53,64.49,64.5,2600.0,46.3232,46.3304,46.3017,46.3089,2600.0
2005-09-15 12:35:00,64.51,64.51,64.44,64.44,3200.0,46.3161,46.3161,46.2658,46.2658,3200.0
2005-09-15 12:40:00,64.44,64.49,64.44,64.48,2500.0,46.2658,46.3017,46.2658,46.2945,2500.0
2005-09-15 12:45:00,64.48,64.48,64.48,64.48,0.0,46.2945,46.2945,46.2945,46.2945,0.0
2005-09-15 12:50:00,64.48,64.48,64.45,64.45,2000.0,46.2945,46.2945,46.273,46.273,2000.0
2005-09-15 12:55:00,64.45,64.47,64.45,64.45,900.0,46.273,46.2873,46.273,46.273,900.0
2005-09-15 13:00:00,64.47,64.49,64.47,64.49,700.0,46.2873,46.3017,46.2873,46.3017,700.0
2005-09-15 13:05:00,64.47,64.5,64.46,64.5,7500.0,46.2873,46.3089,46.2802,46.3089,7500.0
2005-09-15 13:10:00,64.5,64.5,64.45,64.46,20000.0,46.3089,46.3089,46.273,46.2802,20000.0
2005-09-15 13:15:00,64.44,64.45,64.42,64.45,1400.0,46.2658,46.273,46.2514,46.273,1400.0
2005-09-15 13:20:00,64.45,64.46,64.38,64.38,2300.0,46.273,46.2802,46.2227,46.2227,2300.0
2005-09-15 13:25:00,64.39,64.42,64.36,64.36,4200.0,46.2299,46.2514,46.2084,46.2084,4200.0
2005-09-15 13:30:00,64.36,64.41,64.36,64.41,2100.0,46.2084,46.2443,46.2084,46.2443,2100.0
2005-09-15 13:35:00,64.41,64.42,64.41,64.42,1000.0,46.2443,46.2514,46.2443,46.2514,1000.0
2005-09-15 13:40:00,64.42,64.43,64.37,64.37,3400.0,46.2514,46.2586,46.2155,46.2155,3400.0
2005-09-15 13:45:00,64.37,64.37,64.35,64.35,600.0,46.2155,46.2155,46.2012,46.2012,600.0
2005-09-15 13:50:00,64.35,64.39,64.35,64.39,1400.0,46.2012,46.2299,46.2012,46.2299,1400.0
2005-09-15 13:55:00,64.38,64.38,64.35,64.35,1900.0,46.2227,46.2227,46.2012,46.2012,1900.0
2005-09-15 14:00:00,64.34,64.34,64.28,64.28,1400.0,46.194,46.194,46.1509,46.1509,1400.0
2005-09-15 14:05:00,64.27,64.29,64.25,64.28,2700.0,46.1437,46.1581,46.1294,46.1509,2700.0
2005-09-15 14:10:00,64.27,64.29,64.26,64.26,2900.0,46.1437,46.1581,46.1366,46.1366,2900.0
2005-09-15 14:15:00,64.26,64.28,64.19,64.22,5200.0,46.1366,46.1509,46.0863,46.1079,5200.0
2005-09-15 14:20:00,64.23,64.3,64.23,64.28,2700.0,46.115,46.1653,46.115,46.1509,2700.0
2005-09-15 14:25:00,64.28,64.29,64.18,64.23,6700.0,46.1509,46.1581,46.0791,46.115,6700.0
2005-09-15 14:30:00,64.23,64.25,64.18,64.22,6400.0,46.115,46.1294,46.0791,46.1079,6400.0
2005-09-15 14:35:00,64.22,64.23,64.2,64.22,1600.0,46.1079,46.115,46.0935,46.1079,1600.0
2005-09-15 14:40:00,64.22,64.26,64.21,64.26,2200.0,46.1079,46.1366,46.1007,46.1366,2200.0
2005-09-15 14:45:00,64.27,64.3,64.27,64.29,1300.0,46.1437,46.1653,46.1437,46.1581,1300.0
2005-09-15 14:50:00,64.3,64.36,64.3,64.31,3900.0,46.1653,46.2084,46.1653,46.1725,3900.0
2005-09-15 14:55:00,64.31,64.33,64.29,64.33,600.0,46.1725,46.1868,46.1581,46.1868,600.0
2005-09-15 15:00:00,64.33,64.39,64.32,64.39,1600.0,46.1868,46.2299,46.1796,46.2299,1600.0
2005-09-15 15:05:00,64.38,64.38,64.3,64.32,4400.0,46.2227,46.2227,46.1653,46.1796,4400.0
2005-09-15 15:10:00,64.29,64.29,64.26,64.27,2900.0,46.1581,46.1581,46.1366,46.1437,2900.0
2005-09-15 15:15:00,64.28,64.29,64.26,64.29,3200.0,46.1509,46.1581,46.1366,46.1581,3200.0
2005-09-15 15:20:00,64.28,64.33,64.27,64.33,6900.0,46.1509,46.1868,46.1437,46.1868,6900.0
2005-09-15 15:25:00,64.32,64.32,64.27,64.27,3600.0,46.1796,46.1796,46.1437,46.1437,3600.0
2005-09-15 15:30:00,64.26,64.28,64.23,64.25,15100.0,46.1366,46.1509,46.115,46.1294,15100.0
2005-09-15 15:35:00,64.23,64.24,64.2,64.24,4100.0,46.115,46.1222,46.0935,46.1222,4100.0
2005-09-15 15:40:00,64.31,64.34,64.22,64.23,5900.0,46.1725,46.194,46.1079,46.115,5900.0
2005-09-15 15:45:00,64.19,64.23,64.12,64.12,16500.0,46.0863,46.115,46.0361,46.0361,16500.0
2005-09-15 15:50:00,64.12,64.25,64.1,64.22,12600.0,46.0361,46.1294,46.0217,46.1079,12600.0
2005-09-15 15:55:00,64.22,64.25,64.18,64.22,21100.0,46.1079,46.1294,46.0791,46.1079,21100.0
2005-09-16 09:30:00,64.8,64.85,64.65,64.66,94500.0,46.5243,46.5602,46.4166,46.4238,94500.0
2005-09-16 09:35:00,64.66,64.89,64.52,64.89,3100.0,46.4238,46.5889,46.3232,46.5889,3100.0
2005-09-16 09:40:00,64.82,64.82,64.74,64.75,4600.0,46.5386,46.5386,46.4812,46.4884,4600.0
2005-09-16 09:45:00,64.75,64.81,64.6,64.6,3800.0,46.4884,46.5315,46.3807,46.3807,3800.0
2005-09-16 09:50:00,64.6,64.69,64.57,64.57,4100.0,46.3807,46.4453,46.3591,46.3591,4100.0
2005-09-16 09:55:00,64.65,64.68,64.57,64.68,2400.0,46.4166,46.4381,46.3591,46.4381,2400.0
2005-09-16 10:00:00,64.73,64.73,64.57,64.57,4700.0,46.474,46.474,46.3591,46.3591,4700.0
2005-09-16 10:05:00,64.57,64.67,64.57,64.64,5300.0,46.3591,46.4309,46.3591,46.4094,5300.0
2005-09-16 10:10:00,64.67,64.69,64.6,64.64,6300.0,46.4309,46.4453,46.3807,46.4094,6300.0
2005-09-16 10:15:00,64.6,64.6,64.43,64.43,7300.0,46.3807,46.3807,46.2586,46.2586,7300.0
2005-09-16 10:20:00,64.43,64.49,64.37,64.37,4800.0,46.2586,46.3017,46.2155,46.2155,4800.0
2005-09-16 10:25:00,64.39,64.44,64.36,64.44,2600.0,46.2299,46.2658,46.2084,46.2658,2600.0
2005-09-16 10:30:00,64.44,64.46,64.42,64.44,3300.0,46.2658,46.2802,46.2514,46.2658,3300.0
2005-09-16 10:35:00,64.42,64.55,64.39,64.55,3000.0,46.2514,46.3448,46.2299,46.3448,3000.0
2005-09-16 10:40:00,64.56,64.61,64.56,64.61,4900.0,46.352,46.3879,46.352,46.3879,4900.0
2005-09-16 10:45:00,64.64,64.7,64.64,64.69,3900.0,46.4094,46.4525,46.4094,46.4453,3900.0
2005-09-16 10:50:00,64.69,64.77,64.69,64.76,4700.0,46.4453,46.5027,46.4453,46.4956,4700.0
2005-09-16 10:55:00,64.77,64.78,64.75,64.75,3700.0,46.5027,46.5099,46.4884,46.4884,3700.0
2005-09-16 11:00:00,64.75,64.75,64.72,64.73,6800.0,46.4884,46.4884,46.4668,46.474,6800.0
2005-09-16 11:05:00,64.73,64.8,64.73,64.8,3300.0,46.474,46.5243,46.474,46.5243,3300.0
2005-09-16 11:10:00,64.8,64.86,64.74,64.78,4700.0,46.5243,46.5673,46.4812,46.5099,4700.0
2005-09-16 11:15:00,64.78,64.87,64.78,64.87,8800.0,46.5099,46.5745,46.5099,46.5745,8800.0
2005-09-16 11:20:00,64.87,64.89,64.86,64.88,5700.0,46.5745,46.5889,46.5673,46.5817,5700.0
2005-09-16 11:25:00,64.88,64.9,64.87,64.88,5600.0,46.5817,46.5961,46.5745,46.5817,5600.0
2005-09-16 11:30:00,64.88,64.88,64.77,64.79,3000.0,46.5817,46.5817,46.5027,46.5171,3000.0
2005-09-16 11:35:00,64.79,64.81,64.79,64.81,5700.0,46.5171,46.5315,46.5171,46.5315,5700.0
2005-09-16 11:40:00,64.8,64.84,64.8,64.83,2600.0,46.5243,46.553,46.5243,46.5458,2600.0
2005-09-16 11:45:00,64.83,64.84,64.78,64.81,4900.0,46.5458,46.553,46.5099,46.5315,4900.0
2005-09-16 11:50:00,64.81,64.81,64.75,64.78,3500.0,46.5315,46.5315,46.4884,46.5099,3500.0
2005-09-16 11:55:00,64.78,64.79,64.72,64.73,3200.0,46.5099,46.5171,46.4668,46.474,3200.0
2005-09-16 12:00:00,64.73,64.74,64.71,64.71,4300.0,46.474,46.4812,46.4597,46.4597,4300.0
2005-09-16 12:05:00,64.67,64.7,64.56,64.6,4300.0,46.4309,46.4525,46.352,46.3807,4300.0
2005-09-16 12:10:00,64.61,64.62,64.52,64.57,3400.0,46.3879,46.395,46.3232,46.3591,3400.0
2005-09-16 12:15:00,64.58,64.65,64.58,64.61,4700.0,46.3663,46.4166,46.3663,46.3879,4700.0
2005-09-16 12:20:00,64.62,64.68,64.62,64.68,1900.0,46.395,46.4381,46.395,46.4381,1900.0
2005-09-16 12:25:00,64.68,64.69,64.67,64.68,3100.0,46.4381,46.4453,46.4309,46.4381,3100.0
2005-09-16 12:30:00,64.68,64.71,64.68,64.69,4400.0,46.4381,46.4597,46.4381,46.4453,4400.0
2005-09-16 12:35:00,64.68,64.69,64.65,64.65,2000.0,46.4381,46.4453,46.4166,46.4166,2000.0
2005-09-16 12:40:00,64.66,64.81,64.66,64.76,5900.0,46.4238,46.5315,46.4238,46.4956,5900.0
2005-09-16 12:45:00,64.76,64.86,64.76,64.84,3500.0,46.4956,46.5673,46.4956,46.553,3500.0
2005-09-16 12:50:00,64.85,64.85,64.82,64.82,3300.0,46.5602,46.5602,46.5386,46.5386,3300.0
2005-09-16 12:55:00,64.84,64.84,64.83,64.83,2600.0,46.553,46.553,46.5458,46.5458,2600.0
2005-09-16 13:00:00,64.82,64.82,64.74,64.78,4800.0,46.5386,46.5386,46.4812,46.5099,4800.0
2005-09-16 13:05:00,64.78,64.78,64.71,64.73,3100.0,46.5099,46.5099,46.4597,46.474,3100.0
2005-09-16 13:10:00,64.71,64.71,64.67,64.69,1700.0,46.4597,46.4597,46.4309,46.4453,1700.0
2005-09-16 13:15:00,64.7,64.7,64.69,64.7,1200.0,46.4525,46.4525,46.4453,46.4525,1200.0
2005-09-16 13:20:00,64.72,64.72,64.7,64.7,2800.0,46.4668,46.4668,46.4525,46.4525,2800.0
2005-09-16 13:25:00,64.71,64.71,64.65,64.7,1500.0,46.4597,46.4597,46.4166,46.4525,1500.0
2005-09-16 13:30:00,64.69,64.71,64.69,64.7,2800.0,46.4453,46.4597,46.4453,46.4525,2800.0
2005-09-16 13:35:00,64.71,64.72,64.7,64.71,1500.0,46.4597,46.4668,46.4525,46.4597,1500.0
2005-09-16 13:40:00,64.73,64.75,64.73,64.75,1700.0,46.474,46.4884,46.474,46.4884,1700.0
2005-09-16 13:45:00,64.75,64.75,64.73,64.74,5600.0,46.4884,46.4884,46.474,46.4812,5600.0
2005-09-16 13:50:00,64.75,64.75,64.7,64.71,19300.0,46.4884,46.4884,46.4525,46.4597,19300.0
2005-09-16 13:55:00,64.7,64.7,64.68,64.69,3100.0,46.4525,46.4525,46.4381,46.4453,3100.0
2005-09-16 14:00:00,64.69,64.69,64.65,64.65,14900.0,46.4453,46.4453,46.4166,46.4166,14900.0
2005-09-16 14:05:00,64.65,64.67,64.63,64.67,2700.0,46.4166,46.4309,46.4022,46.4309,2700.0
2005-09-16 14:10:00,64.68,64.68,64.66,64.67,3900.0,46.4381,46.4381,46.4238,46.4309,3900.0
2005-09-16 14:15:00,64.67,64.67,64.64,64.65,1300.0,46.4309,46.4309,46.4094,46.4166,1300.0
2005-09-16 14:20:00,64.66,64.66,64.65,64.66,2400.0,46.4238,46.4238,46.4166,46.4238,2400.0
2005-09-16 14:25:00,64.66,64.66,64.59,64.59,3600.0,46.4238,46.4238,46.3735,46.3735,3600.0
2005-09-16 14:30:00,64.59,64.61,64.59,64.61,2500.0,46.3735,46.3879,46.3735,46.3879,2500.0
2005-09-16 14:35:00,64.61,64.64,64.61,64.64,2000.0,46.3879,46.4094,46.3879,46.4094,2000.0
2005-09-16 14:40:00,64.65,64.65,64.62,64.62,5400.0,46.4166,46.4166,46.395,46.395,5400.0
2005-09-16 14:45:00,64.62,64.68,64.62,64.68,3100.0,46.395,46.4381,46.395,46.4381,3100.0
2005-09-16 14:50:00,64.68,64.72,64.68,64.72,9000.0,46.4381,46.4668,46.4381,46.4668,9000.0
2005-09-16 14:55:00,64.7,64.79,64.7,64.79,13800.0,46.4525,46.5171,46.4525,46.5171,13800.0
2005-09-16 15:00:00,64.79,64.87,64.78,64.78,8700.0,46.5171,46.5745,46.5099,46.5099,8700.0
2005-09-16 15:05:00,64.8,64.83,64.8,64.82,4300.0,46.5243,46.5458,46.5243,46.5386,4300.0
2005-09-16 15:10:00,64.82,64.9,64.81,64.87,5400.0,46.5386,46.5961,46.5315,46.5745,5400.0
2005-09-16 15:15:00,64.87,64.89,64.8,64.87,5600.0,46.5745,46.5889,46.5243,46.5745,5600.0
2005-09-16 15:20:00,64.88,64.89,64.86,64.87,7200.0,46.5817,46.5889,46.5673,46.5745,7200.0
2005-09-16 15:25:00,64.88,64.89,64.85,64.85,3700.0,46.5817,46.5889,46.5602,46.5602,3700.0
2005-09-16 15:30:00,64.86,64.89,64.86,64.89,8000.0,46.5673,46.5889,46.5673,46.5889,8000.0
2005-09-16 15:35:00,64.88,64.89,64.86,64.87,3800.0,46.5817,46.5889,46.5673,46.5745,3800.0
2005-09-16 15:40:00,64.87,64.88,64.77,64.77,15800.0,46.5745,46.5817,46.5027,46.5027,15800.0
2005-09-16 15:45:00,64.6,64.72,64.6,64.7,32400.0,46.3807,46.4668,46.3807,46.4525,32400.0
2005-09-16 15:50:00,64.69,64.7,64.62,64.7,13600.0,46.4453,46.4525,46.395,46.4525,13600.0
2005-09-16 15:55:00,64.7,64.73,64.6,64.7,29800.0,46.4525,46.474,46.3807,46.4525,29800.0
2005-09-19 09:30:00,64.4,64.4,64.29,64.32,5100.0,46.2371,46.2371,46.1581,46.1796,5100.0
2005-09-19 09:35:00,64.3,64.41,64.29,64.35,2800.0,46.1653,46.2443,46.1581,46.2012,2800.0
2005-09-19 09:40:00,64.35,64.35,64.1,64.11,7800.0,46.2012,46.2012,46.0217,46.0289,7800.0
2005-09-19 09:45:00,64.09,64.09,63.94,63.94,5200.0,46.0145,46.0145,45.9068,45.9068,5200.0
2005-09-19 09:50:00,63.94,63.94,63.9,63.94,9300.0,45.9068,45.9068,45.8781,45.9068,9300.0
2005-09-19 09:55:00,63.91,64.01,63.88,64.01,14100.0,45.8853,45.9571,45.8637,45.9571,14100.0
2005-09-19 10:00:00,63.99,63.99,63.95,63.95,7700.0,45.9427,45.9427,45.914,45.914,7700.0
2005-09-19 10:05:00,63.95,63.97,63.94,63.94,16900.0,45.914,45.9284,45.9068,45.9068,16900.0
2005-09-19 10:10:00,63.96,63.98,63.94,63.98,4900.0,45.9212,45.9355,45.9068,45.9355,4900.0
2005-09-19 10:15:00,63.96,63.96,63.95,63.95,5000.0,45.9212,45.9212,45.914,45.914,5000.0
2005-09-19 10:20:00,63.95,64.08,63.95,64.05,17000.0,45.914,46.0073,45.914,45.9858,17000.0
2005-09-19 10:25:00,64.04,64.04,64.02,64.04,1600.0,45.9786,45.9786,45.9643,45.9786,1600.0
2005-09-19 10:30:00,64.04,64.07,63.98,64.05,4300.0,45.9786,46.0002,45.9355,45.9858,4300.0
2005-09-19 10:35:00,64.05,64.08,64.03,64.06,2100.0,45.9858,46.0073,45.9714,45.993,2100.0
2005-09-19 10:40:00,64.07,64.07,63.97,63.99,2400.0,46.0002,46.0002,45.9284,45.9427,2400.0
2005-09-19 10:45:00,63.97,63.99,63.97,63.99,1700.0,45.9284,45.9427,45.9284,45.9427,1700.0
2005-09-19 10:50:00,64.0,64.03,63.98,64.03,5100.0,45.9499,45.9714,45.9355,45.9714,5100.0
2005-09-19 10:55:00,63.99,63.99,63.86,63.86,2700.0,45.9427,45.9427,45.8494,45.8494,2700.0
2005-09-19 11:00:00,63.92,63.92,63.89,63.89,600.0,45.8925,45.8925,45.8709,45.8709,600.0
2005-09-19 11:05:00,63.89,63.97,63.89,63.96,2200.0,45.8709,45.9284,45.8709,45.9212,2200.0
2005-09-19 11:10:00,63.96,63.96,63.93,63.94,2000.0,45.9212,45.9212,45.8996,45.9068,2000.0
2005-09-19 11:15:00,63.95,64.0,63.94,63.95,6600.0,45.914,45.9499,45.9068,45.914,6600.0
2005-09-19 11:20:00,63.95,64.01,63.95,64.01,2600.0,45.914,45.9571,45.914,45.9571,2600.0
2005-09-19 11:25:00,64.01,64.01,63.98,63.98,2800.0,45.9571,45.9571,45.9355,45.9355,2800.0
2005-09-19 11:30:00,63.98,63.98,63.95,63.95,2800.0,45.9355,45.9355,45.914,45.914,2800.0
2005-09-19 11:35:00,63.95,63.96,63.9,63.92,6500.0,45.914,45.9212,45.8781,45.8925,6500.0
2005-09-19 11:40:00,63.91,63.91,63.89,63.89,4000.0,45.8853,45.8853,45.8709,45.8709,4000.0
2005-09-19 11:45:00,63.89,63.91,63.89,63.9,2800.0,45.8709,45.8853,45.8709,45.8781,2800.0
2005-09-19 11:50:00,63.9,63.91,63.88,63.9,3900.0,45.8781,45.8853,45.8637,45.8781,3900.0
2005-09-19 11:55:00,63.9,63.92,63.9,63.92,4100.0,45.8781,45.8925,45.8781,45.8925,4100.0
2005-09-19 12:00:00,63.91,63.94,63.91,63.94,4400.0,45.8853,45.9068,45.8853,45.9068,4400.0
2005-09-19 12:05:00,63.95,63.99,63.94,63.94,1300.0,45.914,45.9427,45.9068,45.9068,1300.0
2005-09-19 12:10:00,63.96,64.02,63.96,63.99,5300.0,45.9212,45.9643,45.9212,45.9427,5300.0
2005-09-19 12:15:00,64.0,64.04,64.0,64.03,2200.0,45.9499,45.9786,45.9499,45.9714,2200.0
2005-09-19 12:20:00,64.03,64.03,63.99,64.0,4200.0,45.9714,45.9714,45.9427,45.9499,4200.0
2005-09-19 12:25:00,64.02,64.02,63.97,63.97,1600.0,45.9643,45.9643,45.9284,45.9284,1600.0
2005-09-19 12:30:00,63.96,63.98,63.96,63.96,1700.0,45.9212,45.9355,45.9212,45.9212,1700.0
2005-09-19 12:35:00,63.97,63.98,63.96,63.96,1400.0,45.9284,45.9355,45.9212,45.9212,1400.0
2005-09-19 12:40:00,63.96,63.97,63.96,63.97,1000.0,45.9212,45.9284,45.9212,45.9284,1000.0
2005-09-19 12:45:00,63.95,63.96,63.95,63.96,700.0,45.914,45.9212,45.914,45.9212,700.0
2005-09-19 12:50:00,63.98,64.0,63.98,64.0,1100.0,45.9355,45.9499,45.9355,45.9499,1100.0
2005-09-19 12:55:00,64.0,64.03,64.0,64.03,1000.0,45.9499,45.9714,45.9499,45.9714,1000.0
2005-09-19 13:00:00,64.03,64.03,64.02,64.02,1100.0,45.9714,45.9714,45.9643,45.9643,1100.0
2005-09-19 13:05:00,64.02,64.03,63.98,63.98,2500.0,45.9643,45.9714,45.9355,45.9355,2500.0
2005-09-19 13:10:00,63.98,63.98,63.89,63.89,3700.0,45.9355,45.9355,45.8709,45.8709,3700.0
2005-09-19 13:15:00,63.89,63.89,63.83,63.84,4000.0,45.8709,45.8709,45.8278,45.835,4000.0
2005-09-19 13:20:00,63.84,63.85,63.8,63.8,5700.0,45.835,45.8422,45.8063,45.8063,5700.0
2005-09-19 13:25:00,63.79,63.79,63.68,63.7,12000.0,45.7991,45.7991,45.7201,45.7345,12000.0
2005-09-19 13:30:00,63.71,63.72,63.67,63.67,6000.0,45.7417,45.7489,45.713,45.713,6000.0
2005-09-19 13:35:00,63.68,63.71,63.68,63.71,34900.0,45.7201,45.7417,45.7201,45.7417,34900.0
2005-09-19 13:40:00,63.7,63.73,63.7,63.7,3000.0,45.7345,45.756,45.7345,45.7345,3000.0
2005-09-19 13:45:00,63.7,63.7,63.65,63.65,2000.0,45.7345,45.7345,45.6986,45.6986,2000.0
2005-09-19 13:50:00,63.63,63.63,63.6,63.62,1800.0,45.6842,45.6842,45.6627,45.6771,1800.0
2005-09-19 13:55:00,63.62,63.63,63.62,63.62,1200.0,45.6771,45.6842,45.6771,45.6771,1200.0
2005-09-19 14:00:00,63.63,63.63,63.63,63.63,1800.0,45.6842,45.6842,45.6842,45.6842,1800.0
2005-09-19 14:05:00,63.6,63.6,63.55,63.55,2100.0,45.6627,45.6627,45.6268,45.6268,2100.0
2005-09-19 14:10:00,63.54,63.54,63.4,63.48,3900.0,45.6196,45.6196,45.5191,45.5766,3900.0
2005-09-19 14:15:00,63.47,63.47,63.45,63.46,2600.0,45.5694,45.5694,45.555,45.5622,2600.0
2005-09-19 14:20:00,63.47,63.47,63.0,63.0,31500.0,45.5694,45.5694,45.2319,45.2319,31500.0
2005-09-19 14:25:00,63.15,63.15,62.97,63.05,11000.0,45.3396,45.3396,45.2104,45.2678,11000.0
2005-09-19 14:30:00,63.03,63.08,62.8,62.96,13300.0,45.2535,45.2894,45.0883,45.2032,13300.0
2005-09-19 14:35:00,62.96,62.98,62.8,62.94,22500.0,45.2032,45.2176,45.0883,45.1889,22500.0
2005-09-19 14:40:00,62.94,63.05,62.92,63.05,18000.0,45.1889,45.2678,45.1745,45.2678,18000.0
2005-09-19 14:45:00,63.05,63.05,62.99,63.03,8500.0,45.2678,45.2678,45.2248,45.2535,8500.0
2005-09-19 14:50:00,63.03,63.15,63.02,63.14,9800.0,45.2535,45.3396,45.2463,45.3324,9800.0
2005-09-19 14:55:00,63.14,63.19,63.13,63.18,8700.0,45.3324,45.3683,45.3253,45.3612,8700.0
2005-09-19 15:00:00,63.17,63.21,63.17,63.21,9200.0,45.354,45.3827,45.354,45.3827,9200.0
2005-09-19 15:05:00,63.18,63.21,63.17,63.21,4500.0,45.3612,45.3827,45.354,45.3827,4500.0
2005-09-19 15:10:00,63.21,63.24,63.2,63.24,5300.0,45.3827,45.4042,45.3755,45.4042,5300.0
2005-09-19 15:15:00,63.23,63.24,63.16,63.21,5500.0,45.3971,45.4042,45.3468,45.3827,5500.0
2005-09-19 15:20:00,63.2,63.22,63.12,63.18,6100.0,45.3755,45.3899,45.3181,45.3612,6100.0
2005-09-19 15:25:00,63.17,63.24,63.1,63.15,8400.0,45.354,45.4042,45.3037,45.3396,8400.0
2005-09-19 15:30:00,63.15,63.28,63.14,63.26,11400.0,45.3396,45.433,45.3324,45.4186,11400.0
2005-09-19 15:35:00,63.26,63.26,63.17,63.19,9700.0,45.4186,45.4186,45.354,45.3683,9700.0
2005-09-19 15:40:00,63.19,63.3,63.16,63.19,12300.0,45.3683,45.4473,45.3468,45.3683,12300.0
2005-09-19 15:45:00,63.19,63.36,63.19,63.35,5600.0,45.3683,45.4904,45.3683,45.4832,5600.0
2005-09-19 15:50:00,63.38,63.41,63.35,63.37,7000.0,45.5048,45.5263,45.4832,45.4976,7000.0
2005-09-19 15:55:00,63.37,63.45,63.35,63.43,7500.0,45.4976,45.555,45.4832,45.5407,7500.0
2005-09-20 09:30:00,63.64,63.67,63.64,63.66,1900.0,45.6914,45.713,45.6914,45.7058,1900.0
2005-09-20 09:35:00,63.65,63.72,63.63,63.69,700.0,45.6986,45.7489,45.6842,45.7273,700.0
2005-09-20 09:40:00,63.63,63.63,63.42,63.51,2300.0,45.6842,45.6842,45.5335,45.5981,2300.0
2005-09-20 09:45:00,63.51,63.51,63.46,63.46,800.0,45.5981,45.5981,45.5622,45.5622,800.0
2005-09-20 09:50:00,63.5,63.5,63.38,63.39,2500.0,45.5909,45.5909,45.5048,45.5119,2500.0
2005-09-20 09:55:00,63.5,63.5,63.38,63.5,1800.0,45.5909,45.5909,45.5048,45.5909,1800.0
2005-09-20 10:00:00,63.51,63.59,63.51,63.58,2400.0,45.5981,45.6555,45.5981,45.6484,2400.0
2005-09-20 10:05:00,63.55,63.6,63.53,63.55,1900.0,45.6268,45.6627,45.6125,45.6268,1900.0
2005-09-20 10:10:00,63.54,63.67,63.54,63.67,1900.0,45.6196,45.713,45.6196,45.713,1900.0
2005-09-20 10:15:00,63.67,63.75,63.67,63.71,2400.0,45.713,45.7704,45.713,45.7417,2400.0
2005-09-20 10:20:00,63.71,63.71,63.65,63.67,5300.0,45.7417,45.7417,45.6986,45.713,5300.0
2005-09-20 10:25:00,63.67,63.74,63.67,63.7,2200.0,45.713,45.7632,45.713,45.7345,2200.0
2005-09-20 10:30:00,63.69,63.69,63.6,63.6,2400.0,45.7273,45.7273,45.6627,45.6627,2400.0
2005-09-20 10:35:00,63.6,63.61,63.58,63.59,3100.0,45.6627,45.6699,45.6484,45.6555,3100.0
2005-09-20 10:40:00,63.59,63.64,63.59,63.62,3000.0,45.6555,45.6914,45.6555,45.6771,3000.0
2005-09-20 10:45:00,63.61,63.63,63.58,63.63,3400.0,45.6699,45.6842,45.6484,45.6842,3400.0
2005-09-20 10:50:00,63.63,63.63,63.55,63.55,2500.0,45.6842,45.6842,45.6268,45.6268,2500.0
2005-09-20 10:55:00,63.56,63.59,63.54,63.59,1600.0,45.634,45.6555,45.6196,45.6555,1600.0
2005-09-20 11:00:00,63.59,63.62,63.58,63.62,4100.0,45.6555,45.6771,45.6484,45.6771,4100.0
2005-09-20 11:05:00,63.57,63.61,63.57,63.6,2200.0,45.6412,45.6699,45.6412,45.6627,2200.0
2005-09-20 11:10:00,63.61,63.62,63.59,63.59,4100.0,45.6699,45.6771,45.6555,45.6555,4100.0
2005-09-20 11:15:00,63.59,63.59,63.56,63.56,1200.0,45.6555,45.6555,45.634,45.634,1200.0
2005-09-20 11:20:00,63.56,63.56,63.55,63.55,1500.0,45.634,45.634,45.6268,45.6268,1500.0
2005-09-20 11:25:00,63.54,63.57,63.54,63.57,1400.0,45.6196,45.6412,45.6196,45.6412,1400.0
2005-09-20 11:30:00,63.57,63.63,63.57,63.63,2500.0,45.6412,45.6842,45.6412,45.6842,2500.0
2005-09-20 11:35:00,63.62,63.67,63.6,63.61,10600.0,45.6771,45.713,45.6627,45.6699,10600.0
2005-09-20 11:40:00,63.6,63.62,63.59,63.61,3400.0,45.6627,45.6771,45.6555,45.6699,3400.0
2005-09-20 11:45:00,63.6,63.61,63.59,63.61,1500.0,45.6627,45.6699,45.6555,45.6699,1500.0
2005-09-20 11:50:00,63.59,63.59,63.59,63.59,1200.0,45.6555,45.6555,45.6555,45.6555,1200.0
2005-09-20 11:55:00,63.6,63.61,63.6,63.61,1800.0,45.6627,45.6699,45.6627,45.6699,1800.0
2005-09-20 12:00:00,63.61,63.63,63.61,63.63,3700.0,45.6699,45.6842,45.6699,45.6842,3700.0
2005-09-20 12:05:00,63.62,63.63,63.57,63.59,13000.0,45.6771,45.6842,45.6412,45.6555,13000.0
2005-09-20 12:10:00,63.56,63.56,63.52,63.52,1800.0,45.634,45.634,45.6053,45.6053,1800.0
2005-09-20 12:15:00,63.53,63.58,63.53,63.58,1200.0,45.6125,45.6484,45.6125,45.6484,1200.0
2005-09-20 12:20:00,63.58,63.59,63.52,63.52,2600.0,45.6484,45.6555,45.6053,45.6053,2600.0
2005-09-20 12:25:00,63.52,63.54,63.52,63.54,800.0,45.6053,45.6196,45.6053,45.6196,800.0
2005-09-20 12:30:00,63.54,63.54,63.52,63.52,4600.0,45.6196,45.6196,45.6053,45.6053,4600.0
2005-09-20 12:35:00,63.52,63.58,63.52,63.58,1900.0,45.6053,45.6484,45.6053,45.6484,1900.0
2005-09-20 12:40:00,63.57,63.57,63.5,63.5,1200.0,45.6412,45.6412,45.5909,45.5909,1200.0
2005-09-20 12:45:00,63.5,63.5,63.47,63.47,2400.0,45.5909,45.5909,45.5694,45.5694,2400.0
2005-09-20 12:50:00,63.47,63.51,63.47,63.51,900.0,45.5694,45.5981,45.5694,45.5981,900.0
2005-09-20 12:55:00,63.51,63.51,63.5,63.51,600.0,45.5981,45.5981,45.5909,45.5981,600.0
2005-09-20 13:00:00,63.51,63.51,63.5,63.51,800.0,45.5981,45.5981,45.5909,45.5981,800.0
2005-09-20 13:05:00,63.51,63.54,63.51,63.54,1400.0,45.5981,45.6196,45.5981,45.6196,1400.0
2005-09-20 13:10:00,63.54,63.54,63.48,63.49,1900.0,45.6196,45.6196,45.5766,45.5837,1900.0
2005-09-20 13:15:00,63.5,63.5,63.48,63.48,400.0,45.5909,45.5909,45.5766,45.5766,400.0
2005-09-20 13:20:00,63.49,63.5,63.45,63.45,3000.0,45.5837,45.5909,45.555,45.555,3000.0
2005-09-20 13:25:00,63.46,63.46,63.45,63.45,800.0,45.5622,45.5622,45.555,45.555,800.0
2005-09-20 13:30:00,63.46,63.47,63.46,63.47,700.0,45.5622,45.5694,45.5622,45.5694,700.0
2005-09-20 13:35:00,63.47,63.5,63.46,63.48,7700.0,45.5694,45.5909,45.5622,45.5766,7700.0
2005-09-20 13:40:00,63.4,63.46,63.4,63.46,5000.0,45.5191,45.5622,45.5191,45.5622,5000.0
2005-09-20 13:45:00,63.45,63.45,63.41,63.41,2200.0,45.555,45.555,45.5263,45.5263,2200.0
2005-09-20 13:50:00,63.42,63.44,63.41,63.43,1400.0,45.5335,45.5478,45.5263,45.5407,1400.0
2005-09-20 13:55:00,63.43,63.45,63.42,63.45,2500.0,45.5407,45.555,45.5335,45.555,2500.0
2005-09-20 14:00:00,63.47,63.48,63.45,63.46,3800.0,45.5694,45.5766,45.555,45.5622,3800.0
2005-09-20 14:05:00,63.47,63.47,63.45,63.47,1900.0,45.5694,45.5694,45.555,45.5694,1900.0
2005-09-20 14:10:00,63.47,63.49,63.41,63.42,3000.0,45.5694,45.5837,45.5263,45.5335,3000.0
2005-09-20 14:15:00,63.42,63.43,63.14,63.3,5000.0,45.5335,45.5407,45.3324,45.4473,5000.0
2005-09-20 14:20:00,63.28,63.28,63.02,63.15,6600.0,45.433,45.433,45.2463,45.3396,6600.0
2005-09-20 14:25:00,63.18,63.22,63.16,63.2,1700.0,45.3612,45.3899,45.3468,45.3755,1700.0
2005-09-20 14:30:00,63.22,63.32,63.22,63.26,2700.0,45.3899,45.4617,45.3899,45.4186,2700.0
2005-09-20 14:35:00,63.25,63.25,63.19,63.19,3200.0,45.4114,45.4114,45.3683,45.3683,3200.0
2005-09-20 14:40:00,63.19,63.19,63.08,63.09,2900.0,45.3683,45.3683,45.2894,45.2965,2900.0
2005-09-20 14:45:00,63.06,63.06,62.86,62.88,5300.0,45.275,45.275,45.1314,45.1458,5300.0
2005-09-20 14:50:00,62.82,62.93,62.76,62.77,6600.0,45.1027,45.1817,45.0596,45.0668,6600.0
2005-09-20 14:55:00,62.81,62.81,62.68,62.71,3700.0,45.0955,45.0955,45.0022,45.0237,3700.0
2005-09-20 15:00:00,62.72,62.72,62.54,62.54,3800.0,45.0309,45.0309,44.9017,44.9017,3800.0
2005-09-20 15:05:00,62.54,62.56,62.5,62.55,5000.0,44.9017,44.916,44.8729,44.9088,5000.0
2005-09-20 15:10:00,62.55,62.62,62.55,62.55,4000.0,44.9088,44.9591,44.9088,44.9088,4000.0
2005-09-20 15:15:00,62.55,62.58,62.51,62.53,3500.0,44.9088,44.9304,44.8801,44.8945,3500.0
2005-09-20 15:20:00,62.5,62.6,62.5,62.59,3300.0,44.8729,44.9447,44.8729,44.9376,3300.0
2005-09-20 15:25:00,62.62,62.75,62.56,62.75,14300.0,44.9591,45.0524,44.916,45.0524,14300.0
2005-09-20 15:30:00,62.67,62.74,62.64,62.65,4500.0,44.995,45.0453,44.9735,44.9806,4500.0
2005-09-20 15:35:00,62.66,62.66,62.6,62.65,5800.0,44.9878,44.9878,44.9447,44.9806,5800.0
2005-09-20 15:40:00,62.63,62.69,62.62,62.68,6700.0,44.9663,45.0094,44.9591,45.0022,6700.0
2005-09-20 15:45:00,62.69,62.73,62.65,62.67,6500.0,45.0094,45.0381,44.9806,44.995,6500.0
2005-09-20 15:50:00,62.67,62.68,62.65,62.67,7500.0,44.995,45.0022,44.9806,44.995,7500.0
2005-09-20 15:55:00,62.67,62.7,62.63,62.66,7500.0,44.995,45.0165,44.9663,44.9878,7500.0
2005-09-21 09:30:00,62.52,62.52,62.44,62.44,7200.0,44.8873,44.8873,44.8299,44.8299,7200.0
2005-09-21 09:35:00,62.4,62.4,62.1,62.1,11300.0,44.8012,44.8012,44.5858,44.5858,11300.0
2005-09-21 09:40:00,62.18,62.29,62.17,62.25,6600.0,44.6432,44.7222,44.636,44.6935,6600.0
2005-09-21 09:45:00,62.24,62.3,62.16,62.28,4000.0,44.6863,44.7294,44.6288,44.715,4000.0
2005-09-21 09:50:00,62.24,62.24,62.0,62.0,9400.0,44.6863,44.6863,44.514,44.514,9400.0
2005-09-21 09:55:00,62.02,62.02,62.01,62.01,600.0,44.5283,44.5283,44.5211,44.5211,600.0
2005-09-21 10:00:00,62.02,62.02,61.99,62.02,3100.0,44.5283,44.5283,44.5068,44.5283,3100.0
2005-09-21 10:05:00,62.04,62.04,61.89,61.9,6400.0,44.5427,44.5427,44.435,44.4422,6400.0
2005-09-21 10:10:00,61.88,61.89,61.85,61.87,7600.0,44.4278,44.435,44.4063,44.4206,7600.0
2005-09-21 10:15:00,61.89,61.96,61.87,61.94,5200.0,44.435,44.4852,44.4206,44.4709,5200.0
2005-09-21 10:20:00,61.95,61.98,61.94,61.96,6000.0,44.4781,44.4996,44.4709,44.4852,6000.0
2005-09-21 10:25:00,61.96,62.01,61.95,62.01,6400.0,44.4852,44.5211,44.4781,44.5211,6400.0
2005-09-21 10:30:00,62.02,62.18,62.02,62.14,6400.0,44.5283,44.6432,44.5283,44.6145,6400.0
2005-09-21 10:35:00,62.14,62.14,62.0,62.01,7200.0,44.6145,44.6145,44.514,44.5211,7200.0
2005-09-21 10:40:00,62.01,62.13,62.01,62.1,4700.0,44.5211,44.6073,44.5211,44.5858,4700.0
2005-09-21 10:45:00,62.09,62.1,62.05,62.07,5000.0,44.5786,44.5858,44.5499,44.5642,5000.0
2005-09-21 10:50:00,62.1,62.13,62.09,62.1,8300.0,44.5858,44.6073,44.5786,44.5858,8300.0
2005-09-21 10:55:00,62.13,62.19,62.13,62.19,2700.0,44.6073,44.6504,44.6073,44.6504,2700.0
2005-09-21 11:00:00,62.18,62.19,62.12,62.13,7300.0,44.6432,44.6504,44.6001,44.6073,7300.0
2005-09-21 11:05:00,62.13,62.16,62.12,62.15,5100.0,44.6073,44.6288,44.6001,44.6217,5100.0
2005-09-21 11:10:00,62.14,62.14,62.0,62.03,18800.0,44.6145,44.6145,44.514,44.5355,18800.0
2005-09-21 11:15:00,62.02,62.03,61.96,61.96,7600.0,44.5283,44.5355,44.4852,44.4852,7600.0
2005-09-21 11:20:00,61.96,61.97,61.88,61.9,13100.0,44.4852,44.4924,44.4278,44.4422,13100.0
2005-09-21 11:25:00,61.89,61.92,61.89,61.9,1000.0,44.435,44.4565,44.435,44.4422,1000.0
2005-09-21 11:30:00,61.89,61.9,61.86,61.87,3300.0,44.435,44.4422,44.4134,44.4206,3300.0
2005-09-21 11:35:00,61.86,61.9,61.84,61.84,3000.0,44.4134,44.4422,44.3991,44.3991,3000.0
2005-09-21 11:40:00,61.82,61.86,61.8,61.83,9200.0,44.3847,44.4134,44.3704,44.3919,9200.0
2005-09-21 11:45:00,61.82,61.82,61.75,61.78,3100.0,44.3847,44.3847,44.3345,44.356,3100.0
2005-09-21 11:50:00,61.77,61.83,61.76,61.81,5000.0,44.3488,44.3919,44.3417,44.3775,5000.0
2005-09-21 11:55:00,61.75,61.75,61.67,61.74,1300.0,44.3345,44.3345,44.277,44.3273,1300.0
2005-09-21 12:00:00,61.71,61.77,61.7,61.73,6000.0,44.3058,44.3488,44.2986,44.3201,6000.0
2005-09-21 12:05:00,61.73,61.8,61.73,61.8,2900.0,44.3201,44.3704,44.3201,44.3704,2900.0
2005-09-21 12:10:00,61.8,61.88,61.79,61.87,2000.0,44.3704,44.4278,44.3632,44.4206,2000.0
2005-09-21 12:15:00,61.88,61.92,61.88,61.89,2500.0,44.4278,44.4565,44.4278,44.435,2500.0
2005-09-21 12:20:00,61.89,61.92,61.88,61.92,2700.0,44.435,44.4565,44.4278,44.4565,2700.0
2005-09-21 12:25:00,61.92,61.94,61.92,61.94,1000.0,44.4565,44.4709,44.4565,44.4709,1000.0
2005-09-21 12:30:00,61.92,61.93,61.91,61.91,2100.0,44.4565,44.4637,44.4493,44.4493,2100.0
2005-09-21 12:35:00,61.91,61.92,61.89,61.89,2600.0,44.4493,44.4565,44.435,44.435,2600.0
2005-09-21 12:40:00,61.92,61.93,61.9,61.9,2200.0,44.4565,44.4637,44.4422,44.4422,2200.0
2005-09-21 12:45:00,61.91,61.95,61.91,61.93,3100.0,44.4493,44.4781,44.4493,44.4637,3100.0
2005-09-21 12:50:00,61.92,61.98,61.92,61.98,5000.0,44.4565,44.4996,44.4565,44.4996,5000.0
2005-09-21 12:55:00,61.99,61.99,61.97,61.98,3300.0,44.5068,44.5068,44.4924,44.4996,3300.0
2005-09-21 13:00:00,61.98,62.0,61.98,62.0,5600.0,44.4996,44.514,44.4996,44.514,5600.0
2005-09-21 13:05:00,62.01,62.04,62.01,62.01,6300.0,44.5211,44.5427,44.5211,44.5211,6300.0
2005-09-21 13:10:00,62.01,62.01,61.96,61.99,3300.0,44.5211,44.5211,44.4852,44.5068,3300.0
2005-09-21 13:15:00,61.98,61.98,61.94,61.94,4500.0,44.4996,44.4996,44.4709,44.4709,4500.0
2005-09-21 13:20:00,61.96,61.96,61.74,61.77,2900.0,44.4852,44.4852,44.3273,44.3488,2900.0
2005-09-21 13:25:00,61.76,61.81,61.76,61.81,1400.0,44.3417,44.3775,44.3417,44.3775,1400.0
2005-09-21 13:30:00,61.8,61.81,61.76,61.79,4500.0,44.3704,44.3775,44.3417,44.3632,4500.0
2005-09-21 13:35:00,61.8,61.81,61.75,61.75,13000.0,44.3704,44.3775,44.3345,44.3345,13000.0
2005-09-21 13:40:00,61.75,61.77,61.75,61.77,5600.0,44.3345,44.3488,44.3345,44.3488,5600.0
2005-09-21 13:45:00,61.77,61.8,61.75,61.75,4000.0,44.3488,44.3704,44.3345,44.3345,4000.0
2005-09-21 13:50:00,61.78,61.78,61.75,61.76,14800.0,44.356,44.356,44.3345,44.3417,14800.0
2005-09-21 13:55:00,61.76,61.83,61.76,61.8,1400.0,44.3417,44.3919,44.3417,44.3704,1400.0
2005-09-21 14:00:00,61.81,61.85,61.81,61.84,2600.0,44.3775,44.4063,44.3775,44.3991,2600.0
2005-09-21 14:05:00,61.83,61.86,61.8,61.82,9500.0,44.3919,44.4134,44.3704,44.3847,9500.0
2005-09-21 14:10:00,61.81,61.83,61.8,61.83,2400.0,44.3775,44.3919,44.3704,44.3919,2400.0
2005-09-21 14:15:00,61.81,61.89,61.81,61.86,3100.0,44.3775,44.435,44.3775,44.4134,3100.0
2005-09-21 14:20:00,61.86,61.93,61.85,61.89,4900.0,44.4134,44.4637,44.4063,44.435,4900.0
2005-09-21 14:25:00,61.9,61.95,61.9,61.95,2400.0,44.4422,44.4781,44.4422,44.4781,2400.0
2005-09-21 14:30:00,61.92,61.94,61.9,61.9,2500.0,44.4565,44.4709,44.4422,44.4422,2500.0
2005-09-21 14:35:00,61.9,61.93,61.9,61.93,2300.0,44.4422,44.4637,44.4422,44.4637,2300.0
2005-09-21 14:40:00,61.91,62.06,61.91,62.06,2900.0,44.4493,44.557,44.4493,44.557,2900.0
2005-09-21 14:45:00,62.06,62.11,62.06,62.08,6600.0,44.557,44.5929,44.557,44.5714,6600.0
2005-09-21 14:50:00,62.1,62.1,62.04,62.1,6500.0,44.5858,44.5858,44.5427,44.5858,6500.0
2005-09-21 14:55:00,62.1,62.27,62.1,62.16,9900.0,44.5858,44.7078,44.5858,44.6288,9900.0
2005-09-21 15:00:00,62.12,62.14,61.99,61.99,3600.0,44.6001,44.6145,44.5068,44.5068,3600.0
2005-09-21 15:05:00,61.99,61.99,61.85,61.85,3100.0,44.5068,44.5068,44.4063,44.4063,3100.0
2005-09-21 15:10:00,61.84,61.87,61.83,61.85,4000.0,44.3991,44.4206,44.3919,44.4063,4000.0
2005-09-21 15:15:00,61.85,61.95,61.85,61.95,4500.0,44.4063,44.4781,44.4063,44.4781,4500.0
2005-09-21 15:20:00,61.95,61.95,61.89,61.9,6300.0,44.4781,44.4781,44.435,44.4422,6300.0
2005-09-21 15:25:00,61.93,61.96,61.93,61.94,7200.0,44.4637,44.4852,44.4637,44.4709,7200.0
2005-09-21 15:30:00,61.95,61.95,61.88,61.93,9900.0,44.4781,44.4781,44.4278,44.4637,9900.0
2005-09-21 15:35:00,61.96,61.96,61.92,61.92,6000.0,44.4852,44.4852,44.4565,44.4565,6000.0
2005-09-21 15:40:00,61.93,61.93,61.89,61.92,4400.0,44.4637,44.4637,44.435,44.4565,4400.0
2005-09-21 15:45:00,61.92,61.92,61.87,61.87,8100.0,44.4565,44.4565,44.4206,44.4206,8100.0
2005-09-21 15:50:00,61.87,61.89,61.68,61.7,19900.0,44.4206,44.435,44.2842,44.2986,19900.0
2005-09-21 15:55:00,61.77,61.84,61.77,61.82,12000.0,44.3488,44.3991,44.3488,44.3847,12000.0
2005-09-22 09:30:00,61.65,61.67,61.64,61.65,2600.0,44.2627,44.277,44.2555,44.2627,2600.0
2005-09-22 09:35:00,61.59,61.59,61.37,61.37,3900.0,44.2196,44.2196,44.0616,44.0616,3900.0
2005-09-22 09:40:00,61.4,61.4,61.15,61.15,9800.0,44.0832,44.0832,43.9037,43.9037,9800.0
2005-09-22 09:45:00,61.15,61.18,61.06,61.15,6200.0,43.9037,43.9252,43.8391,43.9037,6200.0
2005-09-22 09:50:00,61.13,61.31,61.13,61.31,2500.0,43.8893,44.0186,43.8893,44.0186,2500.0
2005-09-22 09:55:00,61.3,61.53,61.3,61.5,7000.0,44.0114,44.1765,44.0114,44.155,7000.0
2005-09-22 10:00:00,61.5,61.6,61.5,61.52,5400.0,44.155,44.2268,44.155,44.1693,5400.0
2005-09-22 10:05:00,61.52,61.63,61.52,61.62,4600.0,44.1693,44.2483,44.1693,44.2411,4600.0
2005-09-22 10:10:00,61.62,61.75,61.62,61.68,3100.0,44.2411,44.3345,44.2411,44.2842,3100.0
2005-09-22 10:15:00,61.68,61.71,61.68,61.69,1600.0,44.2842,44.3058,44.2842,44.2914,1600.0
2005-09-22 10:20:00,61.69,61.69,61.62,61.64,1200.0,44.2914,44.2914,44.2411,44.2555,1200.0
2005-09-22 10:25:00,61.65,61.65,61.49,61.49,7100.0,44.2627,44.2627,44.1478,44.1478,7100.0
2005-09-22 10:30:00,61.5,61.57,61.5,61.57,2100.0,44.155,44.2052,44.155,44.2052,2100.0
2005-09-22 10:35:00,61.61,61.7,61.61,61.67,2600.0,44.234,44.2986,44.234,44.277,2600.0
2005-09-22 10:40:00,61.68,61.7,61.63,61.66,2700.0,44.2842,44.2986,44.2483,44.2699,2700.0
2005-09-22 10:45:00,61.64,61.68,61.62,61.64,1200.0,44.2555,44.2842,44.2411,44.2555,1200.0
2005-09-22 10:50:00,61.61,61.61,61.47,61.54,3700.0,44.234,44.234,44.1334,44.1837,3700.0
2005-09-22 10:55:00,61.55,61.55,61.54,61.55,500.0,44.1909,44.1909,44.1837,44.1909,500.0
2005-09-22 11:00:00,61.53,61.61,61.53,61.61,1900.0,44.1765,44.234,44.1765,44.234,1900.0
2005-09-22 11:05:00,61.55,61.6,61.55,61.56,1500.0,44.1909,44.2268,44.1909,44.1981,1500.0
2005-09-22 11:10:00,61.56,61.62,61.56,61.61,1100.0,44.1981,44.2411,44.1981,44.234,1100.0
2005-09-22 11:15:00,61.62,61.67,61.62,61.67,1600.0,44.2411,44.277,44.2411,44.277,1600.0
2005-09-22 11:20:00,61.66,61.66,61.59,61.59,1100.0,44.2699,44.2699,44.2196,44.2196,1100.0
2005-09-22 11:25:00,61.59,61.6,61.55,61.55,1500.0,44.2196,44.2268,44.1909,44.1909,1500.0
2005-09-22 11:30:00,61.51,61.52,61.41,61.41,1000.0,44.1622,44.1693,44.0904,44.0904,1000.0
2005-09-22 11:35:00,61.45,61.46,61.45,61.46,300.0,44.1191,44.1263,44.1191,44.1263,300.0
2005-09-22 11:40:00,61.46,61.47,61.4,61.4,2900.0,44.1263,44.1334,44.0832,44.0832,2900.0
2005-09-22 11:45:00,61.4,61.4,61.32,61.32,2400.0,44.0832,44.0832,44.0257,44.0257,2400.0
2005-09-22 11:50:00,61.32,61.35,61.31,61.31,1700.0,44.0257,44.0473,44.0186,44.0186,1700.0
2005-09-22 11:55:00,61.33,61.39,61.3,61.36,2300.0,44.0329,44.076,44.0114,44.0545,2300.0
2005-09-22 12:00:00,61.4,61.4,61.24,61.29,3400.0,44.0832,44.0832,43.9683,44.0042,3400.0
2005-09-22 12:05:00,61.26,61.32,61.24,61.32,1800.0,43.9827,44.0257,43.9683,44.0257,1800.0
2005-09-22 12:10:00,61.31,61.32,61.29,61.29,2700.0,44.0186,44.0257,44.0042,44.0042,2700.0
2005-09-22 12:15:00,61.28,61.31,61.26,61.28,2100.0,43.997,44.0186,43.9827,43.997,2100.0
2005-09-22 12:20:00,61.3,61.3,61.25,61.28,2000.0,44.0114,44.0114,43.9755,43.997,2000.0
2005-09-22 12:25:00,61.28,61.31,61.25,61.29,3200.0,43.997,44.0186,43.9755,44.0042,3200.0
2005-09-22 12:30:00,61.26,61.37,61.26,61.31,3500.0,43.9827,44.0616,43.9827,44.0186,3500.0
2005-09-22 12:35:00,61.3,61.35,61.3,61.33,2500.0,44.0114,44.0473,44.0114,44.0329,2500.0
2005-09-22 12:40:00,61.37,61.37,61.34,61.36,900.0,44.0616,44.0616,44.0401,44.0545,900.0
2005-09-22 12:45:00,61.36,61.41,61.32,61.41,1500.0,44.0545,44.0904,44.0257,44.0904,1500.0
2005-09-22 12:50:00,61.4,61.4,61.39,61.4,1100.0,44.0832,44.0832,44.076,44.0832,1100.0
2005-09-22 12:55:00,61.4,61.48,61.38,61.44,2000.0,44.0832,44.1406,44.0688,44.1119,2000.0
2005-09-22 13:00:00,61.39,61.46,61.38,61.45,2000.0,44.076,44.1263,44.0688,44.1191,2000.0
2005-09-22 13:05:00,61.45,61.45,61.43,61.44,600.0,44.1191,44.1191,44.1047,44.1119,600.0
2005-09-22 13:10:00,61.44,61.56,61.41,61.56,2700.0,44.1119,44.1981,44.0904,44.1981,2700.0
2005-09-22 13:15:00,61.56,61.65,61.53,61.6,1900.0,44.1981,44.2627,44.1765,44.2268,1900.0
2005-09-22 13:20:00,61.58,61.6,61.56,61.6,700.0,44.2124,44.2268,44.1981,44.2268,700.0
2005-09-22 13:25:00,61.57,61.63,61.55,61.56,3000.0,44.2052,44.2483,44.1909,44.1981,3000.0
2005-09-22 13:30:00,61.56,61.6,61.56,61.6,1500.0,44.1981,44.2268,44.1981,44.2268,1500.0
2005-09-22 13:35:00,61.6,61.75,61.58,61.75,1900.0,44.2268,44.3345,44.2124,44.3345,1900.0
2005-09-22 13:40:00,61.7,61.94,61.7,61.9,4200.0,44.2986,44.4709,44.2986,44.4422,4200.0
2005-09-22 13:45:00,61.88,61.92,61.79,61.79,1600.0,44.4278,44.4565,44.3632,44.3632,1600.0
2005-09-22 13:50:00,61.76,61.8,61.7,61.78,4600.0,44.3417,44.3704,44.2986,44.356,4600.0
2005-09-22 13:55:00,61.78,61.85,61.76,61.84,2700.0,44.356,44.4063,44.3417,44.3991,2700.0
2005-09-22 14:00:00,61.8,61.91,61.8,61.91,2000.0,44.3704,44.4493,44.3704,44.4493,2000.0
2005-09-22 14:05:00,61.94,62.0,61.92,61.99,4300.0,44.4709,44.514,44.4565,44.5068,4300.0
2005-09-22 14:10:00,61.93,61.95,61.79,61.79,2700.0,44.4637,44.4781,44.3632,44.3632,2700.0
2005-09-22 14:15:00,61.8,61.82,61.77,61.82,900.0,44.3704,44.3847,44.3488,44.3847,900.0
2005-09-22 14:20:00,61.81,61.83,61.76,61.82,2300.0,44.3775,44.3919,44.3417,44.3847,2300.0
2005-09-22 14:25:00,61.81,61.81,61.77,61.77,2600.0,44.3775,44.3775,44.3488,44.3488,2600.0
2005-09-22 14:30:00,61.76,61.78,61.7,61.7,1600.0,44.3417,44.356,44.2986,44.2986,1600.0
2005-09-22 14:35:00,61.7,61.73,61.69,61.71,5400.0,44.2986,44.3201,44.2914,44.3058,5400.0
2005-09-22 14:40:00,61.71,61.8,61.71,61.8,3200.0,44.3058,44.3704,44.3058,44.3704,3200.0
2005-09-22 14:45:00,61.81,61.84,61.78,61.83,2300.0,44.3775,44.3991,44.356,44.3919,2300.0
2005-09-22 14:50:00,61.8,61.81,61.76,61.76,900.0,44.3704,44.3775,44.3417,44.3417,900.0
2005-09-22 14:55:00,61.81,61.82,61.79,61.8,1100.0,44.3775,44.3847,44.3632,44.3704,1100.0
2005-09-22 15:00:00,61.81,61.83,61.79,61.79,2000.0,44.3775,44.3919,44.3632,44.3632,2000.0
2005-09-22 15:05:00,61.81,61.82,61.66,61.79,4900.0,44.3775,44.3847,44.2699,44.3632,4900.0
2005-09-22 15:10:00,61.78,61.84,61.77,61.84,1500.0,44.356,44.3991,44.3488,44.3991,1500.0
2005-09-22 15:15:00,61.85,61.92,61.84,61.91,4000.0,44.4063,44.4565,44.3991,44.4493,4000.0
2005-09-22 15:20:00,61.91,61.95,61.88,61.95,2300.0,44.4493,44.4781,44.4278,44.4781,2300.0
2005-09-22 15:25:00,61.96,62.03,61.96,62.01,2900.0,44.4852,44.5355,44.4852,44.5211,2900.0
2005-09-22 15:30:00,62.01,62.01,61.95,61.98,4500.0,44.5211,44.5211,44.4781,44.4996,4500.0
2005-09-22 15:35:00,62.0,62.01,61.99,62.01,4800.0,44.514,44.5211,44.5068,44.5211,4800.0
2005-09-22 15:40:00,62.01,62.01,61.97,61.97,1900.0,44.5211,44.5211,44.4924,44.4924,1900.0
2005-09-22 15:45:00,61.98,62.01,61.98,62.0,3300.0,44.4996,44.5211,44.4996,44.514,3300.0
2005-09-22 15:50:00,62.01,62.01,61.89,61.96,5200.0,44.5211,44.5211,44.435,44.4852,5200.0
2005-09-22 15:55:00,61.96,62.01,61.96,61.96,4600.0,44.4852,44.5211,44.4852,44.4852,4600.0
2005-09-23 09:30:00,61.7,61.75,61.58,61.65,6400.0,44.2986,44.3345,44.2124,44.2627,6400.0
2005-09-23 09:35:00,61.6,61.65,61.6,61.65,3200.0,44.2268,44.2627,44.2268,44.2627,3200.0
2005-09-23 09:40:00,61.6,61.86,61.6,61.79,6800.0,44.2268,44.4134,44.2268,44.3632,6800.0
2005-09-23 09:45:00,61.8,61.8,61.63,61.7,2200.0,44.3704,44.3704,44.2483,44.2986,2200.0
2005-09-23 09:50:00,61.6,61.7,61.6,61.7,2100.0,44.2268,44.2986,44.2268,44.2986,2100.0
2005-09-23 09:55:00,61.63,61.7,61.6,61.65,3800.0,44.2483,44.2986,44.2268,44.2627,3800.0
2005-09-23 10:00:00,61.6,61.79,61.6,61.78,1300.0,44.2268,44.3632,44.2268,44.356,1300.0
2005-09-23 10:05:00,61.8,61.84,61.7,61.7,1200.0,44.3704,44.3991,44.2986,44.2986,1200.0
2005-09-23 10:10:00,61.7,61.85,61.7,61.77,3100.0,44.2986,44.4063,44.2986,44.3488,3100.0
2005-09-23 10:15:00,61.7,61.7,61.58,61.58,1600.0,44.2986,44.2986,44.2124,44.2124,1600.0
2005-09-23 10:20:00,61.62,61.74,61.6,61.74,3200.0,44.2411,44.3273,44.2268,44.3273,3200.0
2005-09-23 10:25:00,61.74,61.82,61.74,61.8,900.0,44.3273,44.3847,44.3273,44.3704,900.0
2005-09-23 10:30:00,61.85,61.88,61.83,61.85,2000.0,44.4063,44.4278,44.3919,44.4063,2000.0
2005-09-23 10:35:00,61.8,61.8,61.75,61.79,1800.0,44.3704,44.3704,44.3345,44.3632,1800.0
2005-09-23 10:40:00,61.76,61.76,61.75,61.75,500.0,44.3417,44.3417,44.3345,44.3345,500.0
2005-09-23 10:45:00,61.75,61.77,61.71,61.76,5500.0,44.3345,44.3488,44.3058,44.3417,5500.0
2005-09-23 10:50:00,61.78,61.79,61.72,61.73,3300.0,44.356,44.3632,44.3129,44.3201,3300.0
2005-09-23 10:55:00,61.73,61.94,61.72,61.94,10000.0,44.3201,44.4709,44.3129,44.4709,10000.0
2005-09-23 11:00:00,61.94,61.98,61.92,61.92,3700.0,44.4709,44.4996,44.4565,44.4565,3700.0
2005-09-23 11:05:00,61.92,62.02,61.9,62.02,6700.0,44.4565,44.5283,44.4422,44.5283,6700.0
2005-09-23 11:10:00,62.04,62.06,62.04,62.06,4300.0,44.5427,44.557,44.5427,44.557,4300.0
2005-09-23 11:15:00,62.08,62.1,62.06,62.06,3200.0,44.5714,44.5858,44.557,44.557,3200.0
2005-09-23 11:20:00,62.1,62.15,62.1,62.15,3000.0,44.5858,44.6217,44.5858,44.6217,3000.0
2005-09-23 11:25:00,62.14,62.21,62.14,62.2,8000.0,44.6145,44.6647,44.6145,44.6576,8000.0
2005-09-23 11:30:00,62.15,62.28,62.14,62.19,14600.0,44.6217,44.715,44.6145,44.6504,14600.0
2005-09-23 11:35:00,62.17,62.17,62.13,62.15,3400.0,44.636,44.636,44.6073,44.6217,3400.0
2005-09-23 11:40:00,62.15,62.19,62.15,62.18,1400.0,44.6217,44.6504,44.6217,44.6432,1400.0
2005-09-23 11:45:00,62.19,62.28,62.16,62.23,2700.0,44.6504,44.715,44.6288,44.6791,2700.0
2005-09-23 11:50:00,62.31,62.58,62.26,62.56,15100.0,44.7365,44.9304,44.7006,44.916,15100.0
2005-09-23 11:55:00,62.56,62.56,62.51,62.55,2300.0,44.916,44.916,44.8801,44.9088,2300.0
2005-09-23 12:00:00,62.55,62.55,62.51,62.51,500.0,44.9088,44.9088,44.8801,44.8801,500.0
2005-09-23 12:05:00,62.51,62.51,62.45,62.45,2700.0,44.8801,44.8801,44.837,44.837,2700.0
2005-09-23 12:10:00,62.47,62.47,62.43,62.45,2600.0,44.8514,44.8514,44.8227,44.837,2600.0
2005-09-23 12:15:00,62.43,62.46,62.4,62.4,3700.0,44.8227,44.8442,44.8012,44.8012,3700.0
2005-09-23 12:20:00,62.4,62.42,62.39,62.42,1500.0,44.8012,44.8155,44.794,44.8155,1500.0
2005-09-23 12:25:00,62.42,62.54,62.42,62.54,2100.0,44.8155,44.9017,44.8155,44.9017,2100.0
2005-09-23 12:30:00,62.53,62.54,62.45,62.45,1200.0,44.8945,44.9017,44.837,44.837,1200.0
2005-09-23 12:35:00,62.43,62.43,62.4,62.4,200.0,44.8227,44.8227,44.8012,44.8012,200.0
2005-09-23 12:40:00,62.39,62.39,62.34,62.35,2800.0,44.794,44.794,44.7581,44.7653,2800.0
2005-09-23 12:45:00,62.36,62.37,62.36,62.37,600.0,44.7724,44.7796,44.7724,44.7796,600.0
2005-09-23 12:50:00,62.36,62.41,62.36,62.37,2200.0,44.7724,44.8083,44.7724,44.7796,2200.0
2005-09-23 12:55:00,62.38,62.41,62.35,62.4,1500.0,44.7868,44.8083,44.7653,44.8012,1500.0
2005-09-23 13:00:00,62.38,62.38,62.37,62.38,3300.0,44.7868,44.7868,44.7796,44.7868,3300.0
2005-09-23 13:05:00,62.42,62.42,62.38,62.38,3600.0,44.8155,44.8155,44.7868,44.7868,3600.0
2005-09-23 13:10:00,62.39,62.39,62.35,62.38,2800.0,44.794,44.794,44.7653,44.7868,2800.0
2005-09-23 13:15:00,62.38,62.41,62.38,62.39,1700.0,44.7868,44.8083,44.7868,44.794,1700.0
2005-09-23 13:20:00,62.39,62.41,62.39,62.41,1600.0,44.794,44.8083,44.794,44.8083,1600.0
2005-09-23 13:25:00,62.4,62.46,62.39,62.41,5400.0,44.8012,44.8442,44.794,44.8083,5400.0
2005-09-23 13:30:00,62.42,62.55,62.42,62.55,9900.0,44.8155,44.9088,44.8155,44.9088,9900.0
2005-09-23 13:35:00,62.54,62.64,62.53,62.64,3400.0,44.9017,44.9735,44.8945,44.9735,3400.0
2005-09-23 13:40:00,62.7,62.71,62.68,62.69,1900.0,45.0165,45.0237,45.0022,45.0094,1900.0
2005-09-23 13:45:00,62.71,62.8,62.61,62.61,2800.0,45.0237,45.0883,44.9519,44.9519,2800.0
2005-09-23 13:50:00,62.63,62.75,62.63,62.75,3500.0,44.9663,45.0524,44.9663,45.0524,3500.0
2005-09-23 13:55:00,62.81,62.83,62.77,62.83,500.0,45.0955,45.1099,45.0668,45.1099,500.0
2005-09-23 14:00:00,62.78,62.79,62.73,62.73,1700.0,45.074,45.0812,45.0381,45.0381,1700.0
2005-09-23 14:05:00,62.75,62.79,62.75,62.79,700.0,45.0524,45.0812,45.0524,45.0812,700.0
2005-09-23 14:10:00,62.81,62.81,62.77,62.77,1200.0,45.0955,45.0955,45.0668,45.0668,1200.0
2005-09-23 14:15:00,62.75,62.75,62.68,62.68,2200.0,45.0524,45.0524,45.0022,45.0022,2200.0
2005-09-23 14:20:00,62.7,62.7,62.66,62.69,3800.0,45.0165,45.0165,44.9878,45.0094,3800.0
2005-09-23 14:25:00,62.7,62.71,62.66,62.66,2300.0,45.0165,45.0237,44.9878,44.9878,2300.0
2005-09-23 14:30:00,62.61,62.61,62.55,62.56,3300.0,44.9519,44.9519,44.9088,44.916,3300.0
2005-09-23 14:35:00,62.58,62.61,62.56,62.58,5100.0,44.9304,44.9519,44.916,44.9304,5100.0
2005-09-23 14:40:00,62.59,62.59,62.54,62.54,1800.0,44.9376,44.9376,44.9017,44.9017,1800.0
2005-09-23 14:45:00,62.52,62.53,62.52,62.53,1900.0,44.8873,44.8945,44.8873,44.8945,1900.0
2005-09-23 14:50:00,62.54,62.55,62.5,62.52,3900.0,44.9017,44.9088,44.8729,44.8873,3900.0
2005-09-23 14:55:00,62.54,62.54,62.52,62.54,3900.0,44.9017,44.9017,44.8873,44.9017,3900.0
2005-09-23 15:00:00,62.55,62.56,62.45,62.49,4900.0,44.9088,44.916,44.837,44.8658,4900.0
2005-09-23 15:05:00,62.45,62.47,62.42,62.47,900.0,44.837,44.8514,44.8155,44.8514,900.0
2005-09-23 15:10:00,62.47,62.47,62.4,62.4,3800.0,44.8514,44.8514,44.8012,44.8012,3800.0
2005-09-23 15:15:00,62.41,62.42,62.3,62.42,6700.0,44.8083,44.8155,44.7294,44.8155,6700.0
2005-09-23 15:20:00,62.42,62.5,62.4,62.49,3900.0,44.8155,44.8729,44.8012,44.8658,3900.0
2005-09-23 15:25:00,62.5,62.55,62.5,62.55,2800.0,44.8729,44.9088,44.8729,44.9088,2800.0
2005-09-23 15:30:00,62.55,62.58,62.46,62.46,4000.0,44.9088,44.9304,44.8442,44.8442,4000.0
2005-09-23 15:35:00,62.46,62.46,62.35,62.35,3600.0,44.8442,44.8442,44.7653,44.7653,3600.0
2005-09-23 15:40:00,62.34,62.37,62.33,62.33,5200.0,44.7581,44.7796,44.7509,44.7509,5200.0
2005-09-23 15:45:00,62.34,62.36,62.27,62.3,7300.0,44.7581,44.7724,44.7078,44.7294,7300.0
2005-09-23 15:50:00,62.32,62.44,62.29,62.41,6400.0,44.7437,44.8299,44.7222,44.8083,6400.0
2005-09-23 15:55:00,62.41,62.41,62.37,62.39,4800.0,44.8083,44.8083,44.7796,44.794,4800.0
2005-09-26 09:30:00,62.84,63.15,62.84,62.96,6100.0,45.1171,45.3396,45.1171,45.2032,6100.0
2005-09-26 09:35:00,62.95,63.01,62.8,62.94,4600.0,45.196,45.2391,45.0883,45.1889,4600.0
2005-09-26 09:40:00,62.92,62.92,62.64,62.75,6000.0,45.1745,45.1745,44.9735,45.0524,6000.0
2005-09-26 09:45:00,62.82,62.82,62.74,62.78,2700.0,45.1027,45.1027,45.0453,45.074,2700.0
2005-09-26 09:50:00,62.76,62.76,62.5,62.61,4600.0,45.0596,45.0596,44.8729,44.9519,4600.0
2005-09-26 09:55:00,62.66,62.66,62.4,62.45,5300.0,44.9878,44.9878,44.8012,44.837,5300.0
2005-09-26 10:00:00,62.4,62.41,62.11,62.26,9400.0,44.8012,44.8083,44.5929,44.7006,9400.0
2005-09-26 10:05:00,62.26,62.26,62.18,62.18,2700.0,44.7006,44.7006,44.6432,44.6432,2700.0
2005-09-26 10:10:00,62.22,62.26,62.22,62.26,3000.0,44.6719,44.7006,44.6719,44.7006,3000.0
2005-09-26 10:15:00,62.27,62.46,62.27,62.4,5200.0,44.7078,44.8442,44.7078,44.8012,5200.0
2005-09-26 10:20:00,62.39,62.44,62.39,62.44,3400.0,44.794,44.8299,44.794,44.8299,3400.0
2005-09-26 10:25:00,62.54,62.57,62.46,62.47,2900.0,44.9017,44.9232,44.8442,44.8514,2900.0
2005-09-26 10:30:00,62.47,62.47,62.35,62.36,1500.0,44.8514,44.8514,44.7653,44.7724,1500.0
2005-09-26 10:35:00,62.36,62.36,62.31,62.32,1200.0,44.7724,44.7724,44.7365,44.7437,1200.0
2005-09-26 10:40:00,62.33,62.39,62.33,62.39,2800.0,44.7509,44.794,44.7509,44.794,2800.0
2005-09-26 10:45:00,62.41,62.41,62.29,62.29,2300.0,44.8083,44.8083,44.7222,44.7222,2300.0
2005-09-26 10:50:00,62.24,62.24,62.15,62.17,1900.0,44.6863,44.6863,44.6217,44.636,1900.0
2005-09-26 10:55:00,62.17,62.19,62.16,62.16,900.0,44.636,44.6504,44.6288,44.6288,900.0
2005-09-26 11:00:00,62.17,62.2,62.15,62.2,4800.0,44.636,44.6576,44.6217,44.6576,4800.0
2005-09-26 11:05:00,62.19,62.19,62.11,62.13,5700.0,44.6504,44.6504,44.5929,44.6073,5700.0
2005-09-26 11:10:00,62.12,62.13,62.08,62.11,3400.0,44.6001,44.6073,44.5714,44.5929,3400.0
2005-09-26 11:15:00,62.12,62.18,62.12,62.18,2000.0,44.6001,44.6432,44.6001,44.6432,2000.0
2005-09-26 11:20:00,62.18,62.23,62.18,62.23,1000.0,44.6432,44.6791,44.6432,44.6791,1000.0
2005-09-26 11:25:00,62.23,62.25,62.21,62.22,2100.0,44.6791,44.6935,44.6647,44.6719,2100.0
2005-09-26 11:30:00,62.22,62.23,62.21,62.22,2000.0,44.6719,44.6791,44.6647,44.6719,2000.0
2005-09-26 11:35:00,62.22,62.23,62.16,62.19,2700.0,44.6719,44.6791,44.6288,44.6504,2700.0
2005-09-26 11:40:00,62.17,62.29,62.15,62.29,22400.0,44.636,44.7222,44.6217,44.7222,22400.0
2005-09-26 11:45:00,62.28,62.32,62.27,62.31,900.0,44.715,44.7437,44.7078,44.7365,900.0
2005-09-26 11:50:00,62.34,62.34,62.25,62.25,2200.0,44.7581,44.7581,44.6935,44.6935,2200.0
2005-09-26 11:55:00,62.24,62.29,62.24,62.25,1700.0,44.6863,44.7222,44.6863,44.6935,1700.0
2005-09-26 12:00:00,62.25,62.3,62.24,62.3,4300.0,44.6935,44.7294,44.6863,44.7294,4300.0
2005-09-26 12:05:00,62.3,62.4,62.29,62.39,4100.0,44.7294,44.8012,44.7222,44.794,4100.0
2005-09-26 12:10:00,62.4,62.47,62.4,62.44,2200.0,44.8012,44.8514,44.8012,44.8299,2200.0
2005-09-26 12:15:00,62.47,62.47,62.43,62.43,1000.0,44.8514,44.8514,44.8227,44.8227,1000.0
2005-09-26 12:20:00,62.39,62.4,62.36,62.36,1100.0,44.794,44.8012,44.7724,44.7724,1100.0
2005-09-26 12:25:00,62.36,62.36,62.27,62.27,1200.0,44.7724,44.7724,44.7078,44.7078,1200.0
2005-09-26 12:30:00,62.27,62.27,62.19,62.21,3600.0,44.7078,44.7078,44.6504,44.6647,3600.0
2005-09-26 12:35:00,62.2,62.22,62.18,62.18,4400.0,44.6576,44.6719,44.6432,44.6432,4400.0
2005-09-26 12:40:00,62.19,62.19,62.19,62.19,300.0,44.6504,44.6504,44.6504,44.6504,300.0
2005-09-26 12:45:00,62.19,62.2,62.14,62.14,4100.0,44.6504,44.6576,44.6145,44.6145,4100.0
2005-09-26 12:50:00,62.11,62.17,62.1,62.15,2700.0,44.5929,44.636,44.5858,44.6217,2700.0
2005-09-26 12:55:00,62.16,62.18,62.16,62.18,1800.0,44.6288,44.6432,44.6288,44.6432,1800.0
2005-09-26 13:00:00,62.19,62.24,62.19,62.24,1500.0,44.6504,44.6863,44.6504,44.6863,1500.0
2005-09-26 13:05:00,62.23,62.23,62.23,62.23,2300.0,44.6791,44.6791,44.6791,44.6791,2300.0
2005-09-26 13:10:00,62.23,62.25,62.22,62.23,900.0,44.6791,44.6935,44.6719,44.6791,900.0
2005-09-26 13:15:00,62.24,62.25,62.2,62.2,4800.0,44.6863,44.6935,44.6576,44.6576,4800.0
2005-09-26 13:20:00,62.19,62.19,62.15,62.15,2500.0,44.6504,44.6504,44.6217,44.6217,2500.0
2005-09-26 13:25:00,62.16,62.17,62.16,62.16,2200.0,44.6288,44.636,44.6288,44.6288,2200.0
2005-09-26 13:30:00,62.16,62.21,62.15,62.2,3900.0,44.6288,44.6647,44.6217,44.6576,3900.0
2005-09-26 13:35:00,62.16,62.16,62.11,62.13,2600.0,44.6288,44.6288,44.5929,44.6073,2600.0
2005-09-26 13:40:00,62.13,62.16,62.12,62.16,1600.0,44.6073,44.6288,44.6001,44.6288,1600.0
2005-09-26 13:45:00,62.17,62.17,62.14,62.16,3700.0,44.636,44.636,44.6145,44.6288,3700.0
2005-09-26 13:50:00,62.15,62.18,62.15,62.17,5100.0,44.6217,44.6432,44.6217,44.636,5100.0
2005-09-26 13:55:00,62.17,62.22,62.17,62.22,1300.0,44.636,44.6719,44.636,44.6719,1300.0
2005-09-26 14:00:00,62.18,62.19,62.18,62.18,1000.0,44.6432,44.6504,44.6432,44.6432,1000.0
2005-09-26 14:05:00,62.17,62.17,62.15,62.15,1500.0,44.636,44.636,44.6217,44.6217,1500.0
2005-09-26 14:10:00,62.14,62.14,62.11,62.11,1400.0,44.6145,44.6145,44.5929,44.5929,1400.0
2005-09-26 14:15:00,62.08,62.1,62.02,62.03,1600.0,44.5714,44.5858,44.5283,44.5355,1600.0
2005-09-26 14:20:00,62.03,62.03,62.03,62.03,2300.0,44.5355,44.5355,44.5355,44.5355,2300.0
2005-09-26 14:25:00,62.06,62.09,62.02,62.08,1700.0,44.557,44.5786,44.5283,44.5714,1700.0
2005-09-26 14:30:00,62.08,62.08,62.01,62.06,3500.0,44.5714,44.5714,44.5211,44.557,3500.0
2005-09-26 14:35:00,62.05,62.11,62.04,62.04,1700.0,44.5499,44.5929,44.5427,44.5427,1700.0
2005-09-26 14:40:00,62.02,62.05,62.0,62.01,3100.0,44.5283,44.5499,44.514,44.5211,3100.0
2005-09-26 14:45:00,62.02,62.04,62.02,62.04,900.0,44.5283,44.5427,44.5283,44.5427,900.0
2005-09-26 14:50:00,62.03,62.08,62.01,62.05,3000.0,44.5355,44.5714,44.5211,44.5499,3000.0
2005-09-26 14:55:00,62.05,62.05,62.01,62.03,1800.0,44.5499,44.5499,44.5211,44.5355,1800.0
2005-09-26 15:00:00,62.03,62.05,62.03,62.04,1700.0,44.5355,44.5499,44.5355,44.5427,1700.0
2005-09-26 15:05:00,62.04,62.05,62.04,62.04,3100.0,44.5427,44.5499,44.5427,44.5427,3100.0
2005-09-26 15:10:00,62.03,62.11,62.03,62.05,5000.0,44.5355,44.5929,44.5355,44.5499,5000.0
2005-09-26 15:15:00,62.05,62.1,62.03,62.1,5500.0,44.5499,44.5858,44.5355,44.5858,5500.0
2005-09-26 15:20:00,62.1,62.1,62.05,62.05,3500.0,44.5858,44.5858,44.5499,44.5499,3500.0
2005-09-26 15:25:00,62.06,62.06,62.03,62.04,2000.0,44.557,44.557,44.5355,44.5427,2000.0
2005-09-26 15:30:00,62.04,62.04,62.0,62.04,2800.0,44.5427,44.5427,44.514,44.5427,2800.0
2005-09-26 15:35:00,62.05,62.27,62.05,62.24,6900.0,44.5499,44.7078,44.5499,44.6863,6900.0
2005-09-26 15:40:00,62.22,62.25,62.21,62.25,1800.0,44.6719,44.6935,44.6647,44.6935,1800.0
2005-09-26 15:45:00,62.24,62.27,62.23,62.25,4200.0,44.6863,44.7078,44.6791,44.6935,4200.0
2005-09-26 15:50:00,62.25,62.25,62.2,62.21,2800.0,44.6935,44.6935,44.6576,44.6647,2800.0
2005-09-26 15:55:00,62.21,62.25,62.2,62.24,9600.0,44.6647,44.6935,44.6576,44.6863,9600.0
2005-09-27 09:30:00,62.65,62.68,62.65,62.65,7300.0,44.9806,45.0022,44.9806,44.9806,7300.0
2005-09-27 09:35:00,62.65,62.65,62.2,62.2,2000.0,44.9806,44.9806,44.6576,44.6576,2000.0
2005-09-27 09:40:00,62.19,62.2,62.1,62.12,1900.0,44.6504,44.6576,44.5858,44.6001,1900.0
2005-09-27 09:45:00,62.05,62.14,62.04,62.1,3000.0,44.5499,44.6145,44.5427,44.5858,3000.0
2005-09-27 09:50:00,62.13,62.3,62.1,62.27,3000.0,44.6073,44.7294,44.5858,44.7078,3000.0
2005-09-27 09:55:00,62.22,62.33,62.17,62.29,2900.0,44.6719,44.7509,44.636,44.7222,2900.0
2005-09-27 10:00:00,62.27,62.27,62.2,62.21,5900.0,44.7078,44.7078,44.6576,44.6647,5900.0
2005-09-27 10:05:00,62.21,62.21,62.12,62.16,4200.0,44.6647,44.6647,44.6001,44.6288,4200.0
2005-09-27 10:10:00,62.16,62.27,62.16,62.25,2200.0,44.6288,44.7078,44.6288,44.6935,2200.0
2005-09-27 10:15:00,62.23,62.23,62.23,62.23,2300.0,44.6791,44.6791,44.6791,44.6791,2300.0
2005-09-27 10:20:00,62.24,62.26,62.21,62.23,2400.0,44.6863,44.7006,44.6647,44.6791,2400.0
2005-09-27 10:25:00,62.22,62.24,62.18,62.24,4400.0,44.6719,44.6863,44.6432,44.6863,4400.0
2005-09-27 10:30:00,62.25,62.3,62.15,62.26,12300.0,44.6935,44.7294,44.6217,44.7006,12300.0
2005-09-27 10:35:00,62.26,62.26,62.2,62.21,2000.0,44.7006,44.7006,44.6576,44.6647,2000.0
2005-09-27 10:40:00,62.21,62.21,62.15,62.15,6700.0,44.6647,44.6647,44.6217,44.6217,6700.0
2005-09-27 10:45:00,62.15,62.16,62.13,62.13,6000.0,44.6217,44.6288,44.6073,44.6073,6000.0
2005-09-27 10:50:00,62.13,62.13,62.08,62.13,2900.0,44.6073,44.6073,44.5714,44.6073,2900.0
2005-09-27 10:55:00,62.14,62.14,62.08,62.08,3600.0,44.6145,44.6145,44.5714,44.5714,3600.0
2005-09-27 11:00:00,62.08,62.15,62.08,62.15,11900.0,44.5714,44.6217,44.5714,44.6217,11900.0
2005-09-27 11:05:00,62.12,62.15,62.11,62.13,9400.0,44.6001,44.6217,44.5929,44.6073,9400.0
2005-09-27 11:10:00,62.14,62.19,62.11,62.11,3400.0,44.6145,44.6504,44.5929,44.5929,3400.0
2005-09-27 11:15:00,62.11,62.11,62.08,62.11,4000.0,44.5929,44.5929,44.5714,44.5929,4000.0
2005-09-27 11:20:00,62.09,62.13,62.04,62.07,7600.0,44.5786,44.6073,44.5427,44.5642,7600.0
2005-09-27 11:25:00,62.01,62.01,61.95,61.95,10000.0,44.5211,44.5211,44.4781,44.4781,10000.0
2005-09-27 11:30:00,61.95,61.95,61.74,61.8,10200.0,44.4781,44.4781,44.3273,44.3704,10200.0
2005-09-27 11:35:00,61.8,61.8,61.74,61.76,5400.0,44.3704,44.3704,44.3273,44.3417,5400.0
2005-09-27 11:40:00,61.75,61.77,61.65,61.74,8200.0,44.3345,44.3488,44.2627,44.3273,8200.0
2005-09-27 11:45:00,61.74,61.84,61.72,61.78,2100.0,44.3273,44.3991,44.3129,44.356,2100.0
2005-09-27 11:50:00,61.77,61.8,61.73,61.74,3900.0,44.3488,44.3704,44.3201,44.3273,3900.0
2005-09-27 11:55:00,61.72,61.8,61.71,61.74,1900.0,44.3129,44.3704,44.3058,44.3273,1900.0
2005-09-27 12:00:00,61.72,61.75,61.69,61.75,2200.0,44.3129,44.3345,44.2914,44.3345,2200.0
2005-09-27 12:05:00,61.75,61.75,61.67,61.7,2400.0,44.3345,44.3345,44.277,44.2986,2400.0
2005-09-27 12:10:00,61.66,61.66,61.6,61.65,2100.0,44.2699,44.2699,44.2268,44.2627,2100.0
2005-09-27 12:15:00,61.62,61.65,61.6,61.63,2700.0,44.2411,44.2627,44.2268,44.2483,2700.0
2005-09-27 12:20:00,61.61,61.64,61.6,61.64,1500.0,44.234,44.2555,44.2268,44.2555,1500.0
2005-09-27 12:25:00,61.61,61.65,61.6,61.65,1900.0,44.234,44.2627,44.2268,44.2627,1900.0
2005-09-27 12:30:00,61.62,61.62,61.61,61.61,400.0,44.2411,44.2411,44.234,44.234,400.0
2005-09-27 12:35:00,61.61,61.7,61.61,61.7,2800.0,44.234,44.2986,44.234,44.2986,2800.0
2005-09-27 12:40:00,61.7,61.71,61.7,61.71,1900.0,44.2986,44.3058,44.2986,44.3058,1900.0
2005-09-27 12:45:00,61.71,61.75,61.68,61.75,1900.0,44.3058,44.3345,44.2842,44.3345,1900.0
2005-09-27 12:50:00,61.71,61.75,61.71,61.71,1500.0,44.3058,44.3345,44.3058,44.3058,1500.0
2005-09-27 12:55:00,61.71,61.77,61.7,61.7,1000.0,44.3058,44.3488,44.2986,44.2986,1000.0
2005-09-27 13:00:00,61.71,61.75,61.69,61.69,1400.0,44.3058,44.3345,44.2914,44.2914,1400.0
2005-09-27 13:05:00,61.69,61.69,61.67,61.67,1400.0,44.2914,44.2914,44.277,44.277,1400.0
2005-09-27 13:10:00,61.68,61.7,61.68,61.7,1500.0,44.2842,44.2986,44.2842,44.2986,1500.0
2005-09-27 13:15:00,61.69,61.69,61.64,61.67,1300.0,44.2914,44.2914,44.2555,44.277,1300.0
2005-09-27 13:20:00,61.66,61.66,61.58,61.62,4000.0,44.2699,44.2699,44.2124,44.2411,4000.0
2005-09-27 13:25:00,61.66,61.71,61.66,61.71,2000.0,44.2699,44.3058,44.2699,44.3058,2000.0
2005-09-27 13:30:00,61.71,61.76,61.7,61.7,2100.0,44.3058,44.3417,44.2986,44.2986,2100.0
2005-09-27 13:35:00,61.75,61.79,61.73,61.79,2100.0,44.3345,44.3632,44.3201,44.3632,2100.0
2005-09-27 13:40:00,61.81,61.85,61.77,61.82,5600.0,44.3775,44.4063,44.3488,44.3847,5600.0
2005-09-27 13:45:00,61.77,61.81,61.77,61.8,900.0,44.3488,44.3775,44.3488,44.3704,900.0
2005-09-27 13:50:00,61.76,61.86,61.75,61.86,3700.0,44.3417,44.4134,44.3345,44.4134,3700.0
2005-09-27 13:55:00,61.86,61.93,61.86,61.93,2500.0,44.4134,44.4637,44.4134,44.4637,2500.0
2005-09-27 14:00:00,61.94,62.02,61.93,61.96,5500.0,44.4709,44.5283,44.4637,44.4852,5500.0
2005-09-27 14:05:00,61.91,61.94,61.9,61.94,2800.0,44.4493,44.4709,44.4422,44.4709,2800.0
2005-09-27 14:10:00,61.95,61.97,61.93,61.93,2700.0,44.4781,44.4924,44.4637,44.4637,2700.0
2005-09-27 14:15:00,61.93,62.0,61.9,61.9,8800.0,44.4637,44.514,44.4422,44.4422,8800.0
2005-09-27 14:20:00,61.89,61.89,61.8,61.81,2600.0,44.435,44.435,44.3704,44.3775,2600.0
2005-09-27 14:25:00,61.82,61.86,61.8,61.86,1600.0,44.3847,44.4134,44.3704,44.4134,1600.0
2005-09-27 14:30:00,61.88,61.96,61.88,61.93,1000.0,44.4278,44.4852,44.4278,44.4637,1000.0
2005-09-27 14:35:00,61.98,61.98,61.93,61.93,2100.0,44.4996,44.4996,44.4637,44.4637,2100.0
2005-09-27 14:40:00,61.93,61.93,61.9,61.91,3800.0,44.4637,44.4637,44.4422,44.4493,3800.0
2005-09-27 14:45:00,61.91,62.04,61.89,62.03,7000.0,44.4493,44.5427,44.435,44.5355,7000.0
2005-09-27 14:50:00,62.03,62.11,62.01,62.11,8200.0,44.5355,44.5929,44.5211,44.5929,8200.0
2005-09-27 14:55:00,62.1,62.34,62.1,62.3,6500.0,44.5858,44.7581,44.5858,44.7294,6500.0
2005-09-27 15:00:00,62.3,62.34,62.3,62.3,4300.0,44.7294,44.7581,44.7294,44.7294,4300.0
2005-09-27 15:05:00,62.31,62.31,62.19,62.19,6900.0,44.7365,44.7365,44.6504,44.6504,6900.0
2005-09-27 15:10:00,62.22,62.24,62.19,62.2,3900.0,44.6719,44.6863,44.6504,44.6576,3900.0
2005-09-27 15:15:00,62.21,62.26,62.19,62.26,3300.0,44.6647,44.7006,44.6504,44.7006,3300.0
2005-09-27 15:20:00,62.23,62.26,62.22,62.25,4100.0,44.6791,44.7006,44.6719,44.6935,4100.0
2005-09-27 15:25:00,62.24,62.28,62.24,62.25,3500.0,44.6863,44.715,44.6863,44.6935,3500.0
2005-09-27 15:30:00,62.24,62.24,62.13,62.17,7700.0,44.6863,44.6863,44.6073,44.636,7700.0
2005-09-27 15:35:00,62.19,62.25,62.12,62.12,4200.0,44.6504,44.6935,44.6001,44.6001,4200.0
2005-09-27 15:40:00,62.11,62.11,61.99,61.99,3000.0,44.5929,44.5929,44.5068,44.5068,3000.0
2005-09-27 15:45:00,61.99,62.05,61.99,62.02,4500.0,44.5068,44.5499,44.5068,44.5283,4500.0
2005-09-27 15:50:00,62.0,62.06,61.99,61.99,6200.0,44.514,44.557,44.5068,44.5068,6200.0
2005-09-27 15:55:00,61.99,62.05,61.98,62.0,4400.0,44.5068,44.5499,44.4996,44.514,4400.0
2005-09-28 09:35:00,62.45,62.5,62.35,62.5,5100.0,44.837,44.8729,44.7653,44.8729,5100.0
2005-09-28 09:40:00,62.55,62.55,62.46,62.47,1100.0,44.9088,44.9088,44.8442,44.8514,1100.0
2005-09-28 09:45:00,62.46,62.5,62.35,62.35,1500.0,44.8442,44.8729,44.7653,44.7653,1500.0
2005-09-28 09:50:00,62.35,62.5,62.35,62.5,2200.0,44.7653,44.8729,44.7653,44.8729,2200.0
2005-09-28 09:55:00,62.5,62.59,62.41,62.41,1800.0,44.8729,44.9376,44.8083,44.8083,1800.0
2005-09-28 10:00:00,62.49,62.49,62.32,62.32,2500.0,44.8658,44.8658,44.7437,44.7437,2500.0
2005-09-28 10:05:00,62.32,62.34,62.27,62.28,1500.0,44.7437,44.7581,44.7078,44.715,1500.0
2005-09-28 10:10:00,62.29,62.31,62.28,62.28,2400.0,44.7222,44.7365,44.715,44.715,2400.0
2005-09-28 10:15:00,62.24,62.24,62.23,62.23,300.0,44.6863,44.6863,44.6791,44.6791,300.0
2005-09-28 10:20:00,62.24,62.33,62.24,62.24,1000.0,44.6863,44.7509,44.6863,44.6863,1000.0
2005-09-28 10:25:00,62.27,62.28,62.23,62.25,1400.0,44.7078,44.715,44.6791,44.6935,1400.0
2005-09-28 10:30:00,62.26,62.41,62.26,62.41,1300.0,44.7006,44.8083,44.7006,44.8083,1300.0
2005-09-28 10:35:00,62.38,62.42,62.28,62.28,1800.0,44.7868,44.8155,44.715,44.715,1800.0
2005-09-28 10:40:00,62.33,62.33,62.21,62.23,4400.0,44.7509,44.7509,44.6647,44.6791,4400.0
2005-09-28 10:45:00,62.25,62.27,62.25,62.27,400.0,44.6935,44.7078,44.6935,44.7078,400.0
2005-09-28 10:50:00,62.29,62.41,62.29,62.41,1700.0,44.7222,44.8083,44.7222,44.8083,1700.0
2005-09-28 10:55:00,62.41,62.42,62.34,62.39,1400.0,44.8083,44.8155,44.7581,44.794,1400.0
2005-09-28 11:00:00,62.41,62.42,62.36,62.36,900.0,44.8083,44.8155,44.7724,44.7724,900.0
2005-09-28 11:05:00,62.39,62.41,62.37,62.41,1000.0,44.794,44.8083,44.7796,44.8083,1000.0
2005-09-28 11:10:00,62.37,62.39,62.37,62.39,200.0,44.7796,44.794,44.7796,44.794,200.0
2005-09-28 11:15:00,62.37,62.38,62.31,62.31,700.0,44.7796,44.7868,44.7365,44.7365,700.0
2005-09-28 11:20:00,62.33,62.33,62.33,62.33,200.0,44.7509,44.7509,44.7509,44.7509,200.0
2005-09-28 11:25:00,62.35,62.38,62.34,62.35,700.0,44.7653,44.7868,44.7581,44.7653,700.0
2005-09-28 11:30:00,62.36,62.38,62.34,62.34,900.0,44.7724,44.7868,44.7581,44.7581,900.0
2005-09-28 11:35:00,62.34,62.34,62.3,62.31,2500.0,44.7581,44.7581,44.7294,44.7365,2500.0
2005-09-28 11:40:00,62.3,62.35,62.17,62.17,2000.0,44.7294,44.7653,44.636,44.636,2000.0
2005-09-28 11:45:00,62.11,62.16,61.98,61.98,2600.0,44.5929,44.6288,44.4996,44.4996,2600.0
2005-09-28 11:50:00,61.95,62.03,61.95,62.02,600.0,44.4781,44.5355,44.4781,44.5283,600.0
2005-09-28 11:55:00,62.02,62.02,62.01,62.01,300.0,44.5283,44.5283,44.5211,44.5211,300.0
2005-09-28 12:00:00,62.03,62.04,62.0,62.0,500.0,44.5355,44.5427,44.514,44.514,500.0
2005-09-28 12:05:00,62.02,62.02,62.0,62.0,900.0,44.5283,44.5283,44.514,44.514,900.0
2005-09-28 12:10:00,62.01,62.01,61.88,61.95,6000.0,44.5211,44.5211,44.4278,44.4781,6000.0
2005-09-28 12:15:00,61.96,62.0,61.93,61.95,6600.0,44.4852,44.514,44.4637,44.4781,6600.0
2005-09-28 12:20:00,61.95,61.98,61.85,61.93,6500.0,44.4781,44.4996,44.4063,44.4637,6500.0
2005-09-28 12:25:00,61.85,61.93,61.85,61.93,1700.0,44.4063,44.4637,44.4063,44.4637,1700.0
2005-09-28 12:30:00,61.94,61.94,61.9,61.9,1100.0,44.4709,44.4709,44.4422,44.4422,1100.0
2005-09-28 12:35:00,61.92,61.93,61.9,61.91,2700.0,44.4565,44.4637,44.4422,44.4493,2700.0
2005-09-28 12:40:00,61.9,61.9,61.85,61.9,1900.0,44.4422,44.4422,44.4063,44.4422,1900.0
2005-09-28 12:45:00,61.9,61.93,61.86,61.89,2000.0,44.4422,44.4637,44.4134,44.435,2000.0
2005-09-28 12:50:00,61.86,61.89,61.86,61.89,800.0,44.4134,44.435,44.4134,44.435,800.0
2005-09-28 12:55:00,61.88,61.9,61.88,61.9,1000.0,44.4278,44.4422,44.4278,44.4422,1000.0
2005-09-28 13:00:00,61.91,61.91,61.88,61.88,1600.0,44.4493,44.4493,44.4278,44.4278,1600.0
2005-09-28 13:05:00,61.86,61.9,61.85,61.85,4100.0,44.4134,44.4422,44.4063,44.4063,4100.0
2005-09-28 13:10:00,61.85,61.86,61.82,61.82,800.0,44.4063,44.4134,44.3847,44.3847,800.0
2005-09-28 13:15:00,61.82,61.83,61.81,61.82,1200.0,44.3847,44.3919,44.3775,44.3847,1200.0
2005-09-28 13:20:00,61.83,61.84,61.8,61.8,2800.0,44.3919,44.3991,44.3704,44.3704,2800.0
2005-09-28 13:25:00,61.82,61.82,61.76,61.78,4700.0,44.3847,44.3847,44.3417,44.356,4700.0
2005-09-28 13:30:00,61.78,61.78,61.66,61.66,3800.0,44.356,44.356,44.2699,44.2699,3800.0
2005-09-28 13:35:00,61.68,61.68,61.61,61.61,5400.0,44.2842,44.2842,44.234,44.234,5400.0
2005-09-28 13:40:00,61.61,61.62,61.55,61.55,6800.0,44.234,44.2411,44.1909,44.1909,6800.0
2005-09-28 13:45:00,61.55,61.55,61.5,61.54,9900.0,44.1909,44.1909,44.155,44.1837,9900.0
2005-09-28 13:50:00,61.54,61.57,61.54,61.55,6100.0,44.1837,44.2052,44.1837,44.1909,6100.0
2005-09-28 13:55:00,61.56,61.56,61.54,61.54,3300.0,44.1981,44.1981,44.1837,44.1837,3300.0
2005-09-28 14:00:00,61.55,61.59,61.55,61.59,5100.0,44.1909,44.2196,44.1909,44.2196,5100.0
2005-09-28 14:05:00,61.59,61.59,61.51,61.51,2300.0,44.2196,44.2196,44.1622,44.1622,2300.0
2005-09-28 14:10:00,61.51,61.57,61.51,61.57,3900.0,44.1622,44.2052,44.1622,44.2052,3900.0
2005-09-28 14:15:00,61.56,61.58,61.56,61.58,1400.0,44.1981,44.2124,44.1981,44.2124,1400.0
2005-09-28 14:20:00,61.58,61.67,61.58,61.67,4200.0,44.2124,44.277,44.2124,44.277,4200.0
2005-09-28 14:25:00,61.67,61.86,61.66,61.86,4600.0,44.277,44.4134,44.2699,44.4134,4600.0
2005-09-28 14:30:00,61.82,61.87,61.81,61.84,3300.0,44.3847,44.4206,44.3775,44.3991,3300.0
2005-09-28 14:35:00,61.86,61.87,61.85,61.87,1800.0,44.4134,44.4206,44.4063,44.4206,1800.0
2005-09-28 14:40:00,61.86,61.94,61.86,61.91,3100.0,44.4134,44.4709,44.4134,44.4493,3100.0
2005-09-28 14:45:00,61.91,61.92,61.87,61.9,3400.0,44.4493,44.4565,44.4206,44.4422,3400.0
2005-09-28 14:50:00,61.91,61.95,61.91,61.93,2700.0,44.4493,44.4781,44.4493,44.4637,2700.0
2005-09-28 14:55:00,61.95,61.95,61.92,61.94,2000.0,44.4781,44.4781,44.4565,44.4709,2000.0
2005-09-28 15:00:00,61.94,61.95,61.9,61.92,5500.0,44.4709,44.4781,44.4422,44.4565,5500.0
2005-09-28 15:05:00,61.92,61.92,61.9,61.92,1800.0,44.4565,44.4565,44.4422,44.4565,1800.0
2005-09-28 15:10:00,61.92,61.94,61.92,61.94,4700.0,44.4565,44.4709,44.4565,44.4709,4700.0
2005-09-28 15:15:00,61.94,61.96,61.92,61.92,5600.0,44.4709,44.4852,44.4565,44.4565,5600.0
2005-09-28 15:20:00,61.92,61.92,61.91,61.91,3600.0,44.4565,44.4565,44.4493,44.4493,3600.0
2005-09-28 15:25:00,61.9,61.9,61.89,61.9,2900.0,44.4422,44.4422,44.435,44.4422,2900.0
2005-09-28 15:30:00,61.89,61.93,61.89,61.92,3800.0,44.435,44.4637,44.435,44.4565,3800.0
2005-09-28 15:35:00,61.93,61.94,61.89,61.9,4500.0,44.4637,44.4709,44.435,44.4422,4500.0
2005-09-28 15:40:00,61.89,61.89,61.79,61.83,5400.0,44.435,44.435,44.3632,44.3919,5400.0
2005-09-28 15:45:00,61.83,61.86,61.81,61.81,4700.0,44.3919,44.4134,44.3775,44.3775,4700.0
2005-09-28 15:50:00,61.81,61.86,61.81,61.83,9900.0,44.3775,44.4134,44.3775,44.3919,9900.0
2005-09-28 15:55:00,61.83,61.86,61.83,61.86,6200.0,44.3919,44.4134,44.3919,44.4134,6200.0
2005-09-29 09:30:00,61.8,61.8,61.8,61.8,2000.0,44.3704,44.3704,44.3704,44.3704,2000.0
2005-09-29 09:35:00,61.84,61.84,61.46,61.46,3100.0,44.3991,44.3991,44.1263,44.1263,3100.0
2005-09-29 09:40:00,61.46,61.49,61.26,61.44,2700.0,44.1263,44.1478,43.9827,44.1119,2700.0
2005-09-29 09:45:00,61.4,61.44,61.3,61.44,1700.0,44.0832,44.1119,44.0114,44.1119,1700.0
2005-09-29 09:50:00,61.36,61.36,61.31,61.31,200.0,44.0545,44.0545,44.0186,44.0186,200.0
2005-09-29 09:55:00,61.34,61.45,61.34,61.38,1200.0,44.0401,44.1191,44.0401,44.0688,1200.0
2005-09-29 10:00:00,61.39,61.5,61.3,61.5,2500.0,44.076,44.155,44.0114,44.155,2500.0
2005-09-29 10:05:00,61.5,61.51,61.47,61.5,1000.0,44.155,44.1622,44.1334,44.155,1000.0
2005-09-29 10:10:00,61.5,61.5,61.45,61.45,700.0,44.155,44.155,44.1191,44.1191,700.0
2005-09-29 10:15:00,61.49,61.5,61.46,61.48,1400.0,44.1478,44.155,44.1263,44.1406,1400.0
2005-09-29 10:20:00,61.48,61.48,61.48,61.48,0.0,44.1406,44.1406,44.1406,44.1406,0.0
2005-09-29 10:25:00,61.54,61.7,61.54,61.7,1500.0,44.1837,44.2986,44.1837,44.2986,1500.0
2005-09-29 10:30:00,61.7,61.75,61.65,61.75,1600.0,44.2986,44.3345,44.2627,44.3345,1600.0
2005-09-29 10:35:00,61.78,61.86,61.78,61.81,500.0,44.356,44.4134,44.356,44.3775,500.0
2005-09-29 10:40:00,61.82,61.82,61.6,61.64,9100.0,44.3847,44.3847,44.2268,44.2555,9100.0
2005-09-29 10:45:00,61.68,61.68,61.59,61.59,2500.0,44.2842,44.2842,44.2196,44.2196,2500.0
2005-09-29 10:50:00,61.55,61.56,61.51,61.56,1200.0,44.1909,44.1981,44.1622,44.1981,1200.0
2005-09-29 10:55:00,61.52,61.56,61.44,61.44,6600.0,44.1693,44.1981,44.1119,44.1119,6600.0
2005-09-29 11:00:00,61.48,61.51,61.45,61.46,4300.0,44.1406,44.1622,44.1191,44.1263,4300.0
2005-09-29 11:05:00,61.4,61.45,61.3,61.36,4100.0,44.0832,44.1191,44.0114,44.0545,4100.0
2005-09-29 11:10:00,61.38,61.41,61.36,61.41,1300.0,44.0688,44.0904,44.0545,44.0904,1300.0
2005-09-29 11:15:00,61.4,61.4,61.36,61.36,1600.0,44.0832,44.0832,44.0545,44.0545,1600.0
2005-09-29 11:20:00,61.4,61.55,61.38,61.55,2200.0,44.0832,44.1909,44.0688,44.1909,2200.0
2005-09-29 11:25:00,61.5,61.5,61.46,61.46,300.0,44.155,44.155,44.1263,44.1263,300.0
2005-09-29 11:30:00,61.53,61.53,61.5,61.5,900.0,44.1765,44.1765,44.155,44.155,900.0
2005-09-29 11:35:00,61.52,61.53,61.51,61.53,900.0,44.1693,44.1765,44.1622,44.1765,900.0
2005-09-29 11:40:00,61.55,61.66,61.55,61.61,2000.0,44.1909,44.2699,44.1909,44.234,2000.0
2005-09-29 11:45:00,61.65,61.75,61.64,61.75,1000.0,44.2627,44.3345,44.2555,44.3345,1000.0
2005-09-29 11:50:00,61.83,62.06,61.83,62.06,3100.0,44.3919,44.557,44.3919,44.557,3100.0
2005-09-29 11:55:00,62.03,62.05,61.94,62.0,3500.0,44.5355,44.5499,44.4709,44.514,3500.0
2005-09-29 12:00:00,62.0,62.13,62.0,62.11,1400.0,44.514,44.6073,44.514,44.5929,1400.0
2005-09-29 12:05:00,62.05,62.05,61.88,61.92,2200.0,44.5499,44.5499,44.4278,44.4565,2200.0
2005-09-29 12:10:00,61.96,62.0,61.96,61.96,1400.0,44.4852,44.514,44.4852,44.4852,1400.0
2005-09-29 12:15:00,61.95,61.97,61.9,61.96,4100.0,44.4781,44.4924,44.4422,44.4852,4100.0
2005-09-29 12:20:00,62.0,62.01,61.98,61.98,1000.0,44.514,44.5211,44.4996,44.4996,1000.0
2005-09-29 12:25:00,61.96,61.98,61.93,61.93,2400.0,44.4852,44.4996,44.4637,44.4637,2400.0
2005-09-29 12:30:00,61.95,61.95,61.91,61.91,2800.0,44.4781,44.4781,44.4493,44.4493,2800.0
2005-09-29 12:35:00,61.93,62.0,61.93,61.96,1600.0,44.4637,44.514,44.4637,44.4852,1600.0
2005-09-29 12:40:00,61.98,61.99,61.95,61.99,2000.0,44.4996,44.5068,44.4781,44.5068,2000.0
2005-09-29 12:45:00,61.92,61.96,61.92,61.92,500.0,44.4565,44.4852,44.4565,44.4565,500.0
2005-09-29 12:50:00,61.94,61.96,61.91,61.91,1000.0,44.4709,44.4852,44.4493,44.4493,1000.0
2005-09-29 12:55:00,61.92,61.95,61.92,61.95,1000.0,44.4565,44.4781,44.4565,44.4781,1000.0
2005-09-29 13:00:00,61.96,61.99,61.95,61.99,700.0,44.4852,44.5068,44.4781,44.5068,700.0
2005-09-29 13:05:00,62.0,62.0,61.96,61.97,1700.0,44.514,44.514,44.4852,44.4924,1700.0
2005-09-29 13:10:00,61.97,62.06,61.97,62.03,1700.0,44.4924,44.557,44.4924,44.5355,1700.0
2005-09-29 13:15:00,62.11,62.35,62.11,62.33,6200.0,44.5929,44.7653,44.5929,44.7509,6200.0
2005-09-29 13:20:00,62.33,62.37,62.33,62.36,2600.0,44.7509,44.7796,44.7509,44.7724,2600.0
2005-09-29 13:25:00,62.36,62.36,62.32,62.32,2100.0,44.7724,44.7724,44.7437,44.7437,2100.0
2005-09-29 13:30:00,62.35,62.43,62.35,62.39,3100.0,44.7653,44.8227,44.7653,44.794,3100.0
2005-09-29 13:35:00,62.42,62.42,62.31,62.35,1400.0,44.8155,44.8155,44.7365,44.7653,1400.0
2005-09-29 13:40:00,62.38,62.41,62.36,62.39,2800.0,44.7868,44.8083,44.7724,44.794,2800.0
2005-09-29 13:45:00,62.41,62.42,62.39,62.42,1000.0,44.8083,44.8155,44.794,44.8155,1000.0
2005-09-29 13:50:00,62.41,62.41,62.4,62.4,1200.0,44.8083,44.8083,44.8012,44.8012,1200.0
2005-09-29 13:55:00,62.4,62.43,62.39,62.41,1900.0,44.8012,44.8227,44.794,44.8083,1900.0
2005-09-29 14:00:00,62.41,62.53,62.4,62.5,5000.0,44.8083,44.8945,44.8012,44.8729,5000.0
2005-09-29 14:05:00,62.55,62.66,62.55,62.59,5900.0,44.9088,44.9878,44.9088,44.9376,5900.0
2005-09-29 14:10:00,62.59,62.61,62.53,62.55,2700.0,44.9376,44.9519,44.8945,44.9088,2700.0
2005-09-29 14:15:00,62.51,62.63,62.46,62.58,9000.0,44.8801,44.9663,44.8442,44.9304,9000.0
2005-09-29 14:20:00,62.59,62.63,62.56,62.6,1500.0,44.9376,44.9663,44.916,44.9447,1500.0
2005-09-29 14:25:00,62.61,62.63,62.57,62.63,4600.0,44.9519,44.9663,44.9232,44.9663,4600.0
2005-09-29 14:30:00,62.62,62.64,62.61,62.61,1700.0,44.9591,44.9735,44.9519,44.9519,1700.0
2005-09-29 14:35:00,62.63,62.63,62.6,62.6,1200.0,44.9663,44.9663,44.9447,44.9447,1200.0
2005-09-29 14:40:00,62.58,62.71,62.58,62.62,6900.0,44.9304,45.0237,44.9304,44.9591,6900.0
2005-09-29 14:45:00,62.59,62.59,62.57,62.57,2700.0,44.9376,44.9376,44.9232,44.9232,2700.0
2005-09-29 14:50:00,62.56,62.57,62.54,62.55,5700.0,44.916,44.9232,44.9017,44.9088,5700.0
2005-09-29 14:55:00,62.51,62.54,62.47,62.5,2900.0,44.8801,44.9017,44.8514,44.8729,2900.0
2005-09-29 15:00:00,62.49,62.49,62.47,62.48,1300.0,44.8658,44.8658,44.8514,44.8586,1300.0
2005-09-29 15:05:00,62.48,62.5,62.43,62.46,6000.0,44.8586,44.8729,44.8227,44.8442,6000.0
2005-09-29 15:10:00,62.46,62.47,62.42,62.42,1500.0,44.8442,44.8514,44.8155,44.8155,1500.0
2005-09-29 15:15:00,62.45,62.59,62.45,62.59,6000.0,44.837,44.9376,44.837,44.9376,6000.0
2005-09-29 15:20:00,62.59,62.71,62.59,62.66,3400.0,44.9376,45.0237,44.9376,44.9878,3400.0
2005-09-29 15:25:00,62.67,62.68,62.61,62.64,4600.0,44.995,45.0022,44.9519,44.9735,4600.0
2005-09-29 15:30:00,62.63,62.63,62.53,62.53,20800.0,44.9663,44.9663,44.8945,44.8945,20800.0
2005-09-29 15:35:00,62.52,62.56,62.49,62.49,7700.0,44.8873,44.916,44.8658,44.8658,7700.0
2005-09-29 15:40:00,62.52,62.54,62.5,62.51,4100.0,44.8873,44.9017,44.8729,44.8801,4100.0
2005-09-29 15:45:00,62.51,62.54,62.45,62.51,4700.0,44.8801,44.9017,44.837,44.8801,4700.0
2005-09-29 15:50:00,62.52,62.65,62.5,62.64,13800.0,44.8873,44.9806,44.8729,44.9735,13800.0
2005-09-29 15:55:00,62.63,62.74,62.63,62.71,12200.0,44.9663,45.0453,44.9663,45.0237,12200.0
2005-09-30 09:30:00,62.65,62.65,62.45,62.45,3600.0,44.9806,44.9806,44.837,44.837,3600.0
2005-09-30 09:35:00,62.46,62.46,62.25,62.29,5900.0,44.8442,44.8442,44.6935,44.7222,5900.0
2005-09-30 09:40:00,62.2,62.28,62.03,62.03,3800.0,44.6576,44.715,44.5355,44.5355,3800.0
2005-09-30 09:45:00,62.18,62.19,62.14,62.19,2300.0,44.6432,44.6504,44.6145,44.6504,2300.0
2005-09-30 09:50:00,62.2,62.2,62.02,62.05,4000.0,44.6576,44.6576,44.5283,44.5499,4000.0
2005-09-30 09:55:00,62.05,62.15,62.05,62.1,3700.0,44.5499,44.6217,44.5499,44.5858,3700.0
2005-09-30 10:00:00,62.12,62.18,62.06,62.07,5300.0,44.6001,44.6432,44.557,44.5642,5300.0
2005-09-30 10:05:00,62.09,62.12,61.98,62.0,18100.0,44.5786,44.6001,44.4996,44.514,18100.0
2005-09-30 10:10:00,62.0,62.06,61.9,61.95,5100.0,44.514,44.557,44.4422,44.4781,5100.0
2005-09-30 10:15:00,61.95,62.01,61.95,62.0,2800.0,44.4781,44.5211,44.4781,44.514,2800.0
2005-09-30 10:20:00,61.99,62.1,61.99,62.1,4500.0,44.5068,44.5858,44.5068,44.5858,4500.0
2005-09-30 10:25:00,62.07,62.12,62.06,62.1,1900.0,44.5642,44.6001,44.557,44.5858,1900.0
2005-09-30 10:30:00,62.06,62.23,62.06,62.23,3500.0,44.557,44.6791,44.557,44.6791,3500.0
2005-09-30 10:35:00,62.22,62.23,62.2,62.22,2900.0,44.6719,44.6791,44.6576,44.6719,2900.0
2005-09-30 10:40:00,62.23,62.26,62.2,62.22,3200.0,44.6791,44.7006,44.6576,44.6719,3200.0
2005-09-30 10:45:00,62.27,62.31,62.25,62.26,4700.0,44.7078,44.7365,44.6935,44.7006,4700.0
2005-09-30 10:50:00,62.33,62.36,62.33,62.36,1100.0,44.7509,44.7724,44.7509,44.7724,1100.0
2005-09-30 10:55:00,62.36,62.46,62.35,62.43,5100.0,44.7724,44.8442,44.7653,44.8227,5100.0
2005-09-30 11:00:00,62.42,62.42,62.29,62.29,3100.0,44.8155,44.8155,44.7222,44.7222,3100.0
2005-09-30 11:05:00,62.26,62.26,62.22,62.22,2800.0,44.7006,44.7006,44.6719,44.6719,2800.0
2005-09-30 11:10:00,62.22,62.25,62.22,62.25,1700.0,44.6719,44.6935,44.6719,44.6935,1700.0
2005-09-30 11:15:00,62.32,62.4,62.3,62.4,3700.0,44.7437,44.8012,44.7294,44.8012,3700.0
2005-09-30 11:20:00,62.41,62.41,62.4,62.4,2800.0,44.8083,44.8083,44.8012,44.8012,2800.0
2005-09-30 11:25:00,62.43,62.46,62.41,62.46,3900.0,44.8227,44.8442,44.8083,44.8442,3900.0
2005-09-30 11:30:00,62.47,62.5,62.47,62.5,2200.0,44.8514,44.8729,44.8514,44.8729,2200.0
2005-09-30 11:35:00,62.52,62.63,62.52,62.63,5300.0,44.8873,44.9663,44.8873,44.9663,5300.0
2005-09-30 11:40:00,62.73,62.73,62.67,62.67,11400.0,45.0381,45.0381,44.995,44.995,11400.0
2005-09-30 11:45:00,62.67,62.67,62.57,62.57,3200.0,44.995,44.995,44.9232,44.9232,3200.0
2005-09-30 11:50:00,62.58,62.58,62.48,62.5,2700.0,44.9304,44.9304,44.8586,44.8729,2700.0
2005-09-30 11:55:00,62.5,62.5,62.48,62.48,1400.0,44.8729,44.8729,44.8586,44.8586,1400.0
2005-09-30 12:00:00,62.5,62.51,62.5,62.51,6700.0,44.8729,44.8801,44.8729,44.8801,6700.0
2005-09-30 12:05:00,62.57,62.62,62.57,62.61,900.0,44.9232,44.9591,44.9232,44.9519,900.0
2005-09-30 12:10:00,62.58,62.6,62.58,62.6,500.0,44.9304,44.9447,44.9304,44.9447,500.0
2005-09-30 12:15:00,62.6,62.67,62.6,62.67,2000.0,44.9447,44.995,44.9447,44.995,2000.0
2005-09-30 12:20:00,62.65,62.67,62.49,62.52,7200.0,44.9806,44.995,44.8658,44.8873,7200.0
2005-09-30 12:25:00,62.52,62.52,62.52,62.52,200.0,44.8873,44.8873,44.8873,44.8873,200.0
2005-09-30 12:30:00,62.52,62.54,62.48,62.54,500.0,44.8873,44.9017,44.8586,44.9017,500.0
2005-09-30 12:35:00,62.58,62.58,62.57,62.57,400.0,44.9304,44.9304,44.9232,44.9232,400.0
2005-09-30 12:40:00,62.6,62.64,62.56,62.56,1000.0,44.9447,44.9735,44.916,44.916,1000.0
2005-09-30 12:45:00,62.63,62.63,62.61,62.61,200.0,44.9663,44.9663,44.9519,44.9519,200.0
2005-09-30 12:50:00,62.61,62.65,62.61,62.62,1400.0,44.9519,44.9806,44.9519,44.9591,1400.0
2005-09-30 12:55:00,62.63,62.64,62.63,62.63,600.0,44.9663,44.9735,44.9663,44.9663,600.0
2005-09-30 13:00:00,62.63,62.63,62.57,62.59,1400.0,44.9663,44.9663,44.9232,44.9376,1400.0
2005-09-30 13:05:00,62.59,62.59,62.52,62.52,1100.0,44.9376,44.9376,44.8873,44.8873,1100.0
2005-09-30 13:10:00,62.52,62.55,62.51,62.55,2200.0,44.8873,44.9088,44.8801,44.9088,2200.0
2005-09-30 13:15:00,62.56,62.56,62.56,62.56,800.0,44.916,44.916,44.916,44.916,800.0
2005-09-30 13:20:00,62.52,62.52,62.5,62.5,600.0,44.8873,44.8873,44.8729,44.8729,600.0
2005-09-30 13:25:00,62.5,62.5,62.43,62.49,2900.0,44.8729,44.8729,44.8227,44.8658,2900.0
2005-09-30 13:30:00,62.5,62.57,62.5,62.57,1900.0,44.8729,44.9232,44.8729,44.9232,1900.0
2005-09-30 13:35:00,62.57,62.64,62.57,62.64,1200.0,44.9232,44.9735,44.9232,44.9735,1200.0
2005-09-30 13:40:00,62.66,62.7,62.66,62.7,1500.0,44.9878,45.0165,44.9878,45.0165,1500.0
2005-09-30 13:45:00,62.7,62.73,62.65,62.7,6200.0,45.0165,45.0381,44.9806,45.0165,6200.0
2005-09-30 13:50:00,62.7,62.73,62.7,62.72,1000.0,45.0165,45.0381,45.0165,45.0309,1000.0
2005-09-30 13:55:00,62.68,62.68,62.62,62.68,500.0,45.0022,45.0022,44.9591,45.0022,500.0
2005-09-30 14:00:00,62.67,62.67,62.63,62.66,6200.0,44.995,44.995,44.9663,44.9878,6200.0
2005-09-30 14:05:00,62.63,62.65,62.5,62.55,7000.0,44.9663,44.9806,44.8729,44.9088,7000.0
2005-09-30 14:10:00,62.57,62.59,62.49,62.52,2900.0,44.9232,44.9376,44.8658,44.8873,2900.0
2005-09-30 14:15:00,62.52,62.52,62.43,62.43,2400.0,44.8873,44.8873,44.8227,44.8227,2400.0
2005-09-30 14:20:00,62.46,62.58,62.42,62.51,3000.0,44.8442,44.9304,44.8155,44.8801,3000.0
2005-09-30 14:25:00,62.51,62.53,62.48,62.53,2800.0,44.8801,44.8945,44.8586,44.8945,2800.0
2005-09-30 14:30:00,62.56,62.6,62.55,62.6,1200.0,44.916,44.9447,44.9088,44.9447,1200.0
2005-09-30 14:35:00,62.65,62.76,62.65,62.71,2200.0,44.9806,45.0596,44.9806,45.0237,2200.0
2005-09-30 14:40:00,62.69,62.71,62.68,62.69,1700.0,45.0094,45.0237,45.0022,45.0094,1700.0
2005-09-30 14:45:00,62.7,62.84,62.7,62.84,2000.0,45.0165,45.1171,45.0165,45.1171,2000.0
2005-09-30 14:50:00,62.84,62.85,62.72,62.76,5500.0,45.1171,45.1242,45.0309,45.0596,5500.0
2005-09-30 14:55:00,62.77,62.9,62.77,62.87,9300.0,45.0668,45.1601,45.0668,45.1386,9300.0
2005-09-30 15:00:00,62.87,62.9,62.87,62.9,3200.0,45.1386,45.1601,45.1386,45.1601,3200.0
2005-09-30 15:05:00,62.9,62.91,62.88,62.9,2600.0,45.1601,45.1673,45.1458,45.1601,2600.0
2005-09-30 15:10:00,62.9,62.9,62.81,62.85,4600.0,45.1601,45.1601,45.0955,45.1242,4600.0
2005-09-30 15:15:00,62.86,62.86,62.81,62.81,3700.0,45.1314,45.1314,45.0955,45.0955,3700.0
2005-09-30 15:20:00,62.79,62.79,62.68,62.68,3900.0,45.0812,45.0812,45.0022,45.0022,3900.0
2005-09-30 15:25:00,62.69,62.72,62.68,62.71,4000.0,45.0094,45.0309,45.0022,45.0237,4000.0
2005-09-30 15:30:00,62.73,62.75,62.67,62.7,4400.0,45.0381,45.0524,44.995,45.0165,4400.0
2005-09-30 15:35:00,62.7,62.81,62.7,62.8,5100.0,45.0165,45.0955,45.0165,45.0883,5100.0
2005-09-30 15:40:00,62.8,62.8,62.68,62.75,6200.0,45.0883,45.0883,45.0022,45.0524,6200.0
2005-09-30 15:45:00,62.75,62.83,62.75,62.82,4200.0,45.0524,45.1099,45.0524,45.1027,4200.0
2005-09-30 15:50:00,62.82,62.9,62.79,62.85,23100.0,45.1027,45.1601,45.0812,45.1242,23100.0
2005-09-30 15:55:00,62.89,62.9,62.83,62.9,15000.0,45.153,45.1601,45.1099,45.1601,15000.0
2005-10-03 09:30:00,63.0,63.34,63.0,63.17,5300.0,45.2319,45.476,45.2319,45.354,5300.0
2005-10-03 09:35:00,63.17,63.17,62.99,63.04,2200.0,45.354,45.354,45.2248,45.2606,2200.0
2005-10-03 09:40:00,63.05,63.45,63.04,63.44,2900.0,45.2678,45.555,45.2606,45.5478,2900.0
2005-10-03 09:45:00,63.46,63.48,63.36,63.45,4400.0,45.5622,45.5766,45.4904,45.555,4400.0
2005-10-03 09:50:00,63.46,63.46,63.35,63.41,2600.0,45.5622,45.5622,45.4832,45.5263,2600.0
2005-10-03 09:55:00,63.42,63.46,63.4,63.46,1600.0,45.5335,45.5622,45.5191,45.5622,1600.0
2005-10-03 10:00:00,63.47,63.51,63.32,63.32,7200.0,45.5694,45.5981,45.4617,45.4617,7200.0
2005-10-03 10:05:00,63.43,63.43,63.23,63.29,3100.0,45.5407,45.5407,45.3971,45.4401,3100.0
2005-10-03 10:10:00,63.3,63.3,63.12,63.24,4400.0,45.4473,45.4473,45.3181,45.4042,4400.0
2005-10-03 10:15:00,63.24,63.3,63.0,63.0,6200.0,45.4042,45.4473,45.2319,45.2319,6200.0
2005-10-03 10:20:00,63.04,63.17,63.04,63.14,6200.0,45.2606,45.354,45.2606,45.3324,6200.0
2005-10-03 10:25:00,63.11,63.17,63.11,63.13,8500.0,45.3109,45.354,45.3109,45.3253,8500.0
2005-10-03 10:30:00,63.14,63.16,63.1,63.14,3300.0,45.3324,45.3468,45.3037,45.3324,3300.0
2005-10-03 10:35:00,63.13,63.13,62.96,63.1,5500.0,45.3253,45.3253,45.2032,45.3037,5500.0
2005-10-03 10:40:00,63.0,63.08,62.99,63.02,1700.0,45.2319,45.2894,45.2248,45.2463,1700.0
2005-10-03 10:45:00,63.05,63.24,63.02,63.24,6600.0,45.2678,45.4042,45.2463,45.4042,6600.0
2005-10-03 10:50:00,63.16,63.21,63.16,63.21,1100.0,45.3468,45.3827,45.3468,45.3827,1100.0
2005-10-03 10:55:00,63.2,63.22,63.13,63.22,2800.0,45.3755,45.3899,45.3253,45.3899,2800.0
2005-10-03 11:00:00,63.24,63.25,63.15,63.22,2700.0,45.4042,45.4114,45.3396,45.3899,2700.0
2005-10-03 11:05:00,63.2,63.2,63.19,63.19,600.0,45.3755,45.3755,45.3683,45.3683,600.0
2005-10-03 11:10:00,63.2,63.22,63.17,63.17,800.0,45.3755,45.3899,45.354,45.354,800.0
2005-10-03 11:15:00,63.19,63.21,63.18,63.18,1000.0,45.3683,45.3827,45.3612,45.3612,1000.0
2005-10-03 11:20:00,63.22,63.23,63.18,63.22,3100.0,45.3899,45.3971,45.3612,45.3899,3100.0
2005-10-03 11:25:00,63.22,63.22,63.14,63.14,2100.0,45.3899,45.3899,45.3324,45.3324,2100.0
2005-10-03 11:30:00,63.13,63.13,63.1,63.1,3500.0,45.3253,45.3253,45.3037,45.3037,3500.0
2005-10-03 11:35:00,63.1,63.12,63.1,63.11,4900.0,45.3037,45.3181,45.3037,45.3109,4900.0
2005-10-03 11:40:00,63.12,63.13,63.07,63.09,2400.0,45.3181,45.3253,45.2822,45.2965,2400.0
2005-10-03 11:45:00,63.09,63.13,63.06,63.1,2500.0,45.2965,45.3253,45.275,45.3037,2500.0
2005-10-03 11:50:00,63.1,63.1,63.07,63.09,1000.0,45.3037,45.3037,45.2822,45.2965,1000.0
2005-10-03 11:55:00,63.08,63.1,63.07,63.1,4500.0,45.2894,45.3037,45.2822,45.3037,4500.0
2005-10-03 12:00:00,63.08,63.17,63.05,63.16,3300.0,45.2894,45.354,45.2678,45.3468,3300.0
2005-10-03 12:05:00,63.13,63.16,63.13,63.15,400.0,45.3253,45.3468,45.3253,45.3396,400.0
2005-10-03 12:10:00,63.12,63.12,63.08,63.09,5600.0,45.3181,45.3181,45.2894,45.2965,5600.0
2005-10-03 12:15:00,63.08,63.08,63.0,63.0,1900.0,45.2894,45.2894,45.2319,45.2319,1900.0
2005-10-03 12:20:00,63.0,63.08,63.0,63.06,4900.0,45.2319,45.2894,45.2319,45.275,4900.0
2005-10-03 12:25:00,63.11,63.2,63.11,63.19,4600.0,45.3109,45.3755,45.3109,45.3683,4600.0
2005-10-03 12:30:00,63.14,63.14,63.11,63.11,200.0,45.3324,45.3324,45.3109,45.3109,200.0
2005-10-03 12:35:00,63.16,63.16,63.06,63.11,2600.0,45.3468,45.3468,45.275,45.3109,2600.0
2005-10-03 12:40:00,63.08,63.11,63.08,63.11,1100.0,45.2894,45.3109,45.2894,45.3109,1100.0
2005-10-03 12:45:00,63.07,63.07,63.05,63.07,800.0,45.2822,45.2822,45.2678,45.2822,800.0
2005-10-03 12:50:00,63.06,63.08,63.05,63.05,1100.0,45.275,45.2894,45.2678,45.2678,1100.0
2005-10-03 12:55:00,63.02,63.02,63.0,63.0,700.0,45.2463,45.2463,45.2319,45.2319,700.0
2005-10-03 13:00:00,63.0,63.03,62.98,63.03,1800.0,45.2319,45.2535,45.2176,45.2535,1800.0
2005-10-03 13:05:00,63.02,63.07,63.01,63.07,1200.0,45.2463,45.2822,45.2391,45.2822,1200.0
2005-10-03 13:10:00,63.06,63.1,63.05,63.1,1900.0,45.275,45.3037,45.2678,45.3037,1900.0
2005-10-03 13:15:00,63.08,63.08,63.03,63.03,1600.0,45.2894,45.2894,45.2535,45.2535,1600.0
2005-10-03 13:20:00,63.03,63.05,63.02,63.02,900.0,45.2535,45.2678,45.2463,45.2463,900.0
2005-10-03 13:25:00,63.02,63.02,62.9,62.92,4200.0,45.2463,45.2463,45.1601,45.1745,4200.0
2005-10-03 13:30:00,62.92,62.94,62.89,62.89,5500.0,45.1745,45.1889,45.153,45.153,5500.0
2005-10-03 13:35:00,62.9,62.92,62.87,62.92,7700.0,45.1601,45.1745,45.1386,45.1745,7700.0
2005-10-03 13:40:00,62.89,62.92,62.87,62.92,1700.0,45.153,45.1745,45.1386,45.1745,1700.0
2005-10-03 13:45:00,62.92,62.95,62.89,62.89,3200.0,45.1745,45.196,45.153,45.153,3200.0
2005-10-03 13:50:00,62.87,62.9,62.86,62.9,2900.0,45.1386,45.1601,45.1314,45.1601,2900.0
2005-10-03 13:55:00,62.92,63.0,62.92,62.99,2500.0,45.1745,45.2319,45.1745,45.2248,2500.0
2005-10-03 14:00:00,63.0,63.0,62.91,62.91,3700.0,45.2319,45.2319,45.1673,45.1673,3700.0
2005-10-03 14:05:00,62.93,63.0,62.92,62.98,3000.0,45.1817,45.2319,45.1745,45.2176,3000.0
2005-10-03 14:10:00,62.96,63.01,62.96,63.01,1300.0,45.2032,45.2391,45.2032,45.2391,1300.0
2005-10-03 14:15:00,62.99,62.99,62.9,62.92,4100.0,45.2248,45.2248,45.1601,45.1745,4100.0
2005-10-03 14:20:00,62.9,63.09,62.88,63.05,14000.0,45.1601,45.2965,45.1458,45.2678,14000.0
2005-10-03 14:25:00,63.09,63.12,63.03,63.12,8000.0,45.2965,45.3181,45.2535,45.3181,8000.0
2005-10-03 14:30:00,63.13,63.14,63.11,63.11,800.0,45.3253,45.3324,45.3109,45.3109,800.0
2005-10-03 14:35:00,63.08,63.16,63.08,63.12,3800.0,45.2894,45.3468,45.2894,45.3181,3800.0
2005-10-03 14:40:00,63.14,63.16,63.11,63.14,2800.0,45.3324,45.3468,45.3109,45.3324,2800.0
2005-10-03 14:45:00,63.13,63.23,63.09,63.21,3100.0,45.3253,45.3971,45.2965,45.3827,3100.0
2005-10-03 14:50:00,63.22,63.22,63.14,63.15,2900.0,45.3899,45.3899,45.3324,45.3396,2900.0
2005-10-03 14:55:00,63.14,63.14,63.08,63.12,2100.0,45.3324,45.3324,45.2894,45.3181,2100.0
2005-10-03 15:00:00,63.13,63.13,63.08,63.1,4100.0,45.3253,45.3253,45.2894,45.3037,4100.0
2005-10-03 15:05:00,63.1,63.16,63.1,63.16,6100.0,45.3037,45.3468,45.3037,45.3468,6100.0
2005-10-03 15:10:00,63.14,63.14,63.1,63.1,3500.0,45.3324,45.3324,45.3037,45.3037,3500.0
2005-10-03 15:15:00,63.11,63.13,63.1,63.11,3500.0,45.3109,45.3253,45.3037,45.3109,3500.0
2005-10-03 15:20:00,63.1,63.13,63.08,63.09,5400.0,45.3037,45.3253,45.2894,45.2965,5400.0
2005-10-03 15:25:00,63.1,63.1,63.04,63.09,5800.0,45.3037,45.3037,45.2606,45.2965,5800.0
2005-10-03 15:30:00,63.1,63.1,63.01,63.07,10400.0,45.3037,45.3037,45.2391,45.2822,10400.0
2005-10-03 15:35:00,63.07,63.16,63.07,63.14,3300.0,45.2822,45.3468,45.2822,45.3324,3300.0
2005-10-03 15:40:00,63.13,63.13,63.07,63.08,3300.0,45.3253,45.3253,45.2822,45.2894,3300.0
2005-10-03 15:45:00,63.08,63.1,62.99,63.08,15400.0,45.2894,45.3037,45.2248,45.2894,15400.0
2005-10-03 15:50:00,63.1,63.14,63.09,63.12,3200.0,45.3037,45.3324,45.2965,45.3181,3200.0
2005-10-03 15:55:00,63.12,63.23,63.09,63.18,23100.0,45.3181,45.3971,45.2965,45.3612,23100.0
2005-10-04 09:30:00,63.5,63.68,63.5,63.68,6400.0,45.5909,45.7201,45.5909,45.7201,6400.0
2005-10-04 09:35:00,63.63,63.63,63.41,63.41,2500.0,45.6842,45.6842,45.5263,45.5263,2500.0
2005-10-04 09:40:00,63.51,63.51,63.42,63.42,1200.0,45.5981,45.5981,45.5335,45.5335,1200.0
2005-10-04 09:45:00,63.42,63.51,63.41,63.51,700.0,45.5335,45.5981,45.5263,45.5981,700.0
2005-10-04 09:50:00,63.51,63.59,63.49,63.59,1900.0,45.5981,45.6555,45.5837,45.6555,1900.0
2005-10-04 09:55:00,63.55,63.62,63.53,63.53,2600.0,45.6268,45.6771,45.6125,45.6125,2600.0
2005-10-04 10:00:00,63.48,63.53,63.43,63.44,1300.0,45.5766,45.6125,45.5407,45.5478,1300.0
2005-10-04 10:05:00,63.41,63.41,63.37,63.41,4000.0,45.5263,45.5263,45.4976,45.5263,4000.0
2005-10-04 10:10:00,63.45,63.6,63.42,63.57,1900.0,45.555,45.6627,45.5335,45.6412,1900.0
2005-10-04 10:15:00,63.6,63.73,63.6,63.72,2100.0,45.6627,45.756,45.6627,45.7489,2100.0
2005-10-04 10:20:00,63.69,63.72,63.65,63.72,3600.0,45.7273,45.7489,45.6986,45.7489,3600.0
2005-10-04 10:25:00,63.73,63.8,63.73,63.75,900.0,45.756,45.8063,45.756,45.7704,900.0
2005-10-04 10:30:00,63.7,63.7,63.52,63.53,4000.0,45.7345,45.7345,45.6053,45.6125,4000.0
2005-10-04 10:35:00,63.53,63.54,63.43,63.53,6800.0,45.6125,45.6196,45.5407,45.6125,6800.0
2005-10-04 10:40:00,63.59,63.62,63.58,63.58,2400.0,45.6555,45.6771,45.6484,45.6484,2400.0
2005-10-04 10:45:00,63.59,63.71,63.58,63.7,5200.0,45.6555,45.7417,45.6484,45.7345,5200.0
2005-10-04 10:50:00,63.7,63.7,63.66,63.69,2200.0,45.7345,45.7345,45.7058,45.7273,2200.0
2005-10-04 10:55:00,63.69,63.76,63.69,63.73,1500.0,45.7273,45.7776,45.7273,45.756,1500.0
2005-10-04 11:00:00,63.79,63.8,63.7,63.73,1800.0,45.7991,45.8063,45.7345,45.756,1800.0
2005-10-04 11:05:00,63.7,63.7,63.6,63.6,1600.0,45.7345,45.7345,45.6627,45.6627,1600.0
2005-10-04 11:10:00,63.56,63.59,63.55,63.59,1400.0,45.634,45.6555,45.6268,45.6555,1400.0
2005-10-04 11:15:00,63.56,63.56,63.5,63.51,5200.0,45.634,45.634,45.5909,45.5981,5200.0
2005-10-04 11:20:00,63.51,63.56,63.51,63.55,6600.0,45.5981,45.634,45.5981,45.6268,6600.0
2005-10-04 11:25:00,63.58,63.61,63.58,63.61,600.0,45.6484,45.6699,45.6484,45.6699,600.0
2005-10-04 11:30:00,63.61,63.7,63.61,63.69,1700.0,45.6699,45.7345,45.6699,45.7273,1700.0
2005-10-04 11:35:00,63.67,63.69,63.63,63.69,2300.0,45.713,45.7273,45.6842,45.7273,2300.0
2005-10-04 11:40:00,63.72,63.76,63.72,63.74,1000.0,45.7489,45.7776,45.7489,45.7632,1000.0
2005-10-04 11:45:00,63.73,63.75,63.69,63.7,2100.0,45.756,45.7704,45.7273,45.7345,2100.0
2005-10-04 11:50:00,63.67,63.68,63.67,63.67,500.0,45.713,45.7201,45.713,45.713,500.0
2005-10-04 11:55:00,63.66,63.85,63.66,63.85,2400.0,45.7058,45.8422,45.7058,45.8422,2400.0
2005-10-04 12:00:00,63.86,63.87,63.82,63.84,2200.0,45.8494,45.8566,45.8207,45.835,2200.0
2005-10-04 12:05:00,63.83,63.83,63.8,63.82,1600.0,45.8278,45.8278,45.8063,45.8207,1600.0
2005-10-04 12:10:00,63.81,63.86,63.81,63.84,1400.0,45.8135,45.8494,45.8135,45.835,1400.0
2005-10-04 12:15:00,63.83,63.88,63.83,63.84,1600.0,45.8278,45.8637,45.8278,45.835,1600.0
2005-10-04 12:20:00,63.86,63.87,63.85,63.86,1300.0,45.8494,45.8566,45.8422,45.8494,1300.0
2005-10-04 12:25:00,63.85,63.85,63.8,63.82,1500.0,45.8422,45.8422,45.8063,45.8207,1500.0
2005-10-04 12:30:00,63.81,63.82,63.78,63.78,1000.0,45.8135,45.8207,45.7919,45.7919,1000.0
2005-10-04 12:35:00,63.73,63.73,63.67,63.72,3900.0,45.756,45.756,45.713,45.7489,3900.0
2005-10-04 12:40:00,63.69,63.72,63.69,63.71,1800.0,45.7273,45.7489,45.7273,45.7417,1800.0
2005-10-04 12:45:00,63.76,63.79,63.73,63.73,1400.0,45.7776,45.7991,45.756,45.756,1400.0
2005-10-04 12:50:00,63.77,63.77,63.71,63.71,600.0,45.7848,45.7848,45.7417,45.7417,600.0
2005-10-04 12:55:00,63.71,63.73,63.69,63.73,1700.0,45.7417,45.756,45.7273,45.756,1700.0
2005-10-04 13:00:00,63.73,63.73,63.68,63.72,1100.0,45.756,45.756,45.7201,45.7489,1100.0
2005-10-04 13:05:00,63.73,63.74,63.73,63.74,1400.0,45.756,45.7632,45.756,45.7632,1400.0
2005-10-04 13:10:00,63.74,63.74,63.72,63.74,800.0,45.7632,45.7632,45.7489,45.7632,800.0
2005-10-04 13:15:00,63.73,63.76,63.71,63.76,2200.0,45.756,45.7776,45.7417,45.7776,2200.0
2005-10-04 13:20:00,63.74,63.76,63.7,63.76,800.0,45.7632,45.7776,45.7345,45.7776,800.0
2005-10-04 13:25:00,63.76,63.78,63.76,63.78,1100.0,45.7776,45.7919,45.7776,45.7919,1100.0
2005-10-04 13:30:00,63.77,63.77,63.62,63.7,6100.0,45.7848,45.7848,45.6771,45.7345,6100.0
2005-10-04 13:35:00,63.71,63.73,63.64,63.68,3400.0,45.7417,45.756,45.6914,45.7201,3400.0
2005-10-04 13:40:00,63.67,63.7,63.65,63.66,1700.0,45.713,45.7345,45.6986,45.7058,1700.0
2005-10-04 13:45:00,63.66,63.69,63.65,63.69,1600.0,45.7058,45.7273,45.6986,45.7273,1600.0
2005-10-04 13:50:00,63.69,63.7,63.6,63.62,2300.0,45.7273,45.7345,45.6627,45.6771,2300.0
2005-10-04 13:55:00,63.62,63.74,63.62,63.72,4800.0,45.6771,45.7632,45.6771,45.7489,4800.0
2005-10-04 14:00:00,63.74,63.74,63.7,63.71,2300.0,45.7632,45.7632,45.7345,45.7417,2300.0
2005-10-04 14:05:00,63.73,63.83,63.72,63.81,3500.0,45.756,45.8278,45.7489,45.8135,3500.0
2005-10-04 14:10:00,63.8,63.81,63.73,63.73,2800.0,45.8063,45.8135,45.756,45.756,2800.0
2005-10-04 14:15:00,63.74,63.79,63.74,63.79,3000.0,45.7632,45.7991,45.7632,45.7991,3000.0
2005-10-04 14:20:00,63.8,63.83,63.79,63.79,4300.0,45.8063,45.8278,45.7991,45.7991,4300.0
2005-10-04 14:25:00,63.8,63.82,63.71,63.77,19600.0,45.8063,45.8207,45.7417,45.7848,19600.0
2005-10-04 14:30:00,63.77,63.77,63.69,63.73,9000.0,45.7848,45.7848,45.7273,45.756,9000.0
2005-10-04 14:35:00,63.71,63.77,63.59,63.77,11500.0,45.7417,45.7848,45.6555,45.7848,11500.0
2005-10-04 14:40:00,63.74,63.74,63.65,63.74,4600.0,45.7632,45.7632,45.6986,45.7632,4600.0
2005-10-04 14:45:00,63.74,63.78,63.73,63.73,3400.0,45.7632,45.7919,45.756,45.756,3400.0
2005-10-04 14:50:00,63.71,63.71,63.65,63.7,4800.0,45.7417,45.7417,45.6986,45.7345,4800.0
2005-10-04 14:55:00,63.68,63.69,63.34,63.36,12500.0,45.7201,45.7273,45.476,45.4904,12500.0
2005-10-04 15:00:00,63.36,63.56,63.36,63.43,12100.0,45.4904,45.634,45.4904,45.5407,12100.0
2005-10-04 15:05:00,63.48,63.55,63.38,63.41,13900.0,45.5766,45.6268,45.5048,45.5263,13900.0
2005-10-04 15:10:00,63.38,63.6,63.37,63.55,11900.0,45.5048,45.6627,45.4976,45.6268,11900.0
2005-10-04 15:15:00,63.51,63.51,63.25,63.31,10800.0,45.5981,45.5981,45.4114,45.4545,10800.0
2005-10-04 15:20:00,63.38,63.38,63.21,63.21,6600.0,45.5048,45.5048,45.3827,45.3827,6600.0
2005-10-04 15:25:00,63.21,63.45,63.2,63.36,11500.0,45.3827,45.555,45.3755,45.4904,11500.0
2005-10-04 15:30:00,63.36,63.48,63.36,63.45,14900.0,45.4904,45.5766,45.4904,45.555,14900.0
2005-10-04 15:35:00,63.42,63.47,63.35,63.38,14000.0,45.5335,45.5694,45.4832,45.5048,14000.0
2005-10-04 15:40:00,63.37,63.49,63.32,63.32,14300.0,45.4976,45.5837,45.4617,45.4617,14300.0
2005-10-04 15:45:00,63.32,63.33,63.18,63.18,10500.0,45.4617,45.4689,45.3612,45.3612,10500.0
2005-10-04 15:50:00,63.18,63.2,63.06,63.08,24400.0,45.3612,45.3755,45.275,45.2894,24400.0
2005-10-04 15:55:00,63.08,63.16,63.08,63.14,15300.0,45.2894,45.3468,45.2894,45.3324,15300.0
2005-10-05 09:30:00,63.09,63.11,62.99,63.11,4100.0,45.2965,45.3109,45.2248,45.3109,4100.0
2005-10-05 09:35:00,63.05,63.05,62.71,62.77,5800.0,45.2678,45.2678,45.0237,45.0668,5800.0
2005-10-05 09:40:00,62.77,62.93,62.77,62.85,3200.0,45.0668,45.1817,45.0668,45.1242,3200.0
2005-10-05 09:45:00,62.81,62.9,62.77,62.85,3300.0,45.0955,45.1601,45.0668,45.1242,3300.0
2005-10-05 09:50:00,62.88,62.92,62.8,62.92,3400.0,45.1458,45.1745,45.0883,45.1745,3400.0
2005-10-05 09:55:00,62.93,63.01,62.91,62.91,3500.0,45.1817,45.2391,45.1673,45.1673,3500.0
2005-10-05 10:00:00,62.91,63.01,62.89,62.89,8900.0,45.1673,45.2391,45.153,45.153,8900.0
2005-10-05 10:05:00,62.86,62.86,62.71,62.71,5000.0,45.1314,45.1314,45.0237,45.0237,5000.0
2005-10-05 10:10:00,62.71,62.83,62.69,62.83,7200.0,45.0237,45.1099,45.0094,45.1099,7200.0
2005-10-05 10:15:00,62.82,62.96,62.82,62.93,4200.0,45.1027,45.2032,45.1027,45.1817,4200.0
2005-10-05 10:20:00,62.93,63.04,62.93,63.04,4200.0,45.1817,45.2606,45.1817,45.2606,4200.0
2005-10-05 10:25:00,63.0,63.05,63.0,63.05,2100.0,45.2319,45.2678,45.2319,45.2678,2100.0
2005-10-05 10:30:00,63.06,63.06,62.93,63.03,4000.0,45.275,45.275,45.1817,45.2535,4000.0
2005-10-05 10:35:00,62.94,63.2,62.94,63.2,3800.0,45.1889,45.3755,45.1889,45.3755,3800.0
2005-10-05 10:40:00,63.22,63.34,63.21,63.34,3100.0,45.3899,45.476,45.3827,45.476,3100.0
2005-10-05 10:45:00,63.34,63.34,63.26,63.27,2000.0,45.476,45.476,45.4186,45.4258,2000.0
2005-10-05 10:50:00,63.25,63.25,63.21,63.23,6200.0,45.4114,45.4114,45.3827,45.3971,6200.0
2005-10-05 10:55:00,63.23,63.26,63.22,63.22,2300.0,45.3971,45.4186,45.3899,45.3899,2300.0
2005-10-05 11:00:00,63.21,63.21,63.17,63.17,2900.0,45.3827,45.3827,45.354,45.354,2900.0
2005-10-05 11:05:00,63.18,63.19,63.14,63.18,8800.0,45.3612,45.3683,45.3324,45.3612,8800.0
2005-10-05 11:10:00,63.18,63.2,63.16,63.17,3700.0,45.3612,45.3755,45.3468,45.354,3700.0
2005-10-05 11:15:00,63.17,63.24,63.17,63.24,5100.0,45.354,45.4042,45.354,45.4042,5100.0
2005-10-05 11:20:00,63.24,63.24,63.14,63.14,4200.0,45.4042,45.4042,45.3324,45.3324,4200.0
2005-10-05 11:25:00,63.14,63.14,63.04,63.04,5200.0,45.3324,45.3324,45.2606,45.2606,5200.0
2005-10-05 11:30:00,62.9,62.9,62.81,62.81,6200.0,45.1601,45.1601,45.0955,45.0955,6200.0
2005-10-05 11:35:00,62.81,62.86,62.77,62.86,6000.0,45.0955,45.1314,45.0668,45.1314,6000.0
2005-10-05 11:40:00,62.84,62.97,62.84,62.93,4600.0,45.1171,45.2104,45.1171,45.1817,4600.0
2005-10-05 11:45:00,62.93,62.94,62.88,62.91,3200.0,45.1817,45.1889,45.1458,45.1673,3200.0
2005-10-05 11:50:00,62.88,62.89,62.8,62.84,7600.0,45.1458,45.153,45.0883,45.1171,7600.0
2005-10-05 11:55:00,62.84,62.94,62.84,62.94,4200.0,45.1171,45.1889,45.1171,45.1889,4200.0
2005-10-05 12:00:00,62.94,62.94,62.84,62.88,7400.0,45.1889,45.1889,45.1171,45.1458,7400.0
2005-10-05 12:05:00,62.87,62.91,62.86,62.88,3900.0,45.1386,45.1673,45.1314,45.1458,3900.0
2005-10-05 12:10:00,62.89,62.91,62.89,62.9,2400.0,45.153,45.1673,45.153,45.1601,2400.0
2005-10-05 12:15:00,62.9,63.04,62.9,63.04,4300.0,45.1601,45.2606,45.1601,45.2606,4300.0
2005-10-05 12:20:00,63.02,63.04,62.99,63.0,4300.0,45.2463,45.2606,45.2248,45.2319,4300.0
2005-10-05 12:25:00,63.0,63.01,62.97,62.97,2600.0,45.2319,45.2391,45.2104,45.2104,2600.0
2005-10-05 12:30:00,62.96,62.99,62.92,62.99,6700.0,45.2032,45.2248,45.1745,45.2248,6700.0
2005-10-05 12:35:00,62.99,63.0,62.93,62.93,3500.0,45.2248,45.2319,45.1817,45.1817,3500.0
2005-10-05 12:40:00,62.93,62.93,62.87,62.87,2200.0,45.1817,45.1817,45.1386,45.1386,2200.0
2005-10-05 12:45:00,62.88,62.89,62.85,62.89,3200.0,45.1458,45.153,45.1242,45.153,3200.0
2005-10-05 12:50:00,62.88,62.89,62.85,62.85,1500.0,45.1458,45.153,45.1242,45.1242,1500.0
2005-10-05 12:55:00,62.87,62.87,62.85,62.85,2300.0,45.1386,45.1386,45.1242,45.1242,2300.0
2005-10-05 13:00:00,62.87,62.93,62.87,62.9,5000.0,45.1386,45.1817,45.1386,45.1601,5000.0
2005-10-05 13:05:00,62.89,62.9,62.87,62.89,1700.0,45.153,45.1601,45.1386,45.153,1700.0
2005-10-05 13:10:00,62.89,62.89,62.85,62.86,4100.0,45.153,45.153,45.1242,45.1314,4100.0
2005-10-05 13:15:00,62.85,62.88,62.85,62.87,2400.0,45.1242,45.1458,45.1242,45.1386,2400.0
2005-10-05 13:20:00,62.88,63.08,62.88,63.08,7800.0,45.1458,45.2894,45.1458,45.2894,7800.0
2005-10-05 13:25:00,63.07,63.07,63.01,63.01,4600.0,45.2822,45.2822,45.2391,45.2391,4600.0
2005-10-05 13:30:00,63.01,63.04,63.0,63.0,3800.0,45.2391,45.2606,45.2319,45.2319,3800.0
2005-10-05 13:35:00,63.0,63.06,63.0,63.0,5800.0,45.2319,45.275,45.2319,45.2319,5800.0
2005-10-05 13:40:00,63.0,63.0,62.97,62.98,1100.0,45.2319,45.2319,45.2104,45.2176,1100.0
2005-10-05 13:45:00,62.97,62.99,62.97,62.98,1400.0,45.2104,45.2248,45.2104,45.2176,1400.0
2005-10-05 13:50:00,62.97,62.98,62.95,62.95,2200.0,45.2104,45.2176,45.196,45.196,2200.0
2005-10-05 13:55:00,62.94,62.97,62.89,62.97,4200.0,45.1889,45.2104,45.153,45.2104,4200.0
2005-10-05 14:00:00,62.95,62.95,62.88,62.88,2400.0,45.196,45.196,45.1458,45.1458,2400.0
2005-10-05 14:05:00,62.88,62.88,62.84,62.88,4000.0,45.1458,45.1458,45.1171,45.1458,4000.0
2005-10-05 14:10:00,62.87,62.93,62.86,62.93,3400.0,45.1386,45.1817,45.1314,45.1817,3400.0
2005-10-05 14:15:00,62.93,63.0,62.91,62.91,6600.0,45.1817,45.2319,45.1673,45.1673,6600.0
2005-10-05 14:20:00,62.9,62.98,62.9,62.98,3500.0,45.1601,45.2176,45.1601,45.2176,3500.0
2005-10-05 14:25:00,62.99,63.0,62.89,62.89,4900.0,45.2248,45.2319,45.153,45.153,4900.0
2005-10-05 14:30:00,62.89,62.91,62.8,62.8,11200.0,45.153,45.1673,45.0883,45.0883,11200.0
2005-10-05 14:35:00,62.79,62.79,62.67,62.72,9300.0,45.0812,45.0812,44.995,45.0309,9300.0
2005-10-05 14:40:00,62.72,62.75,62.71,62.71,2100.0,45.0309,45.0524,45.0237,45.0237,2100.0
2005-10-05 14:45:00,62.7,62.72,62.6,62.6,5300.0,45.0165,45.0309,44.9447,44.9447,5300.0
2005-10-05 14:50:00,62.59,62.71,62.59,62.68,4900.0,44.9376,45.0237,44.9376,45.0022,4900.0
2005-10-05 14:55:00,62.67,62.7,62.61,62.62,4700.0,44.995,45.0165,44.9519,44.9591,4700.0
2005-10-05 15:00:00,62.62,62.62,62.53,62.55,4500.0,44.9591,44.9591,44.8945,44.9088,4500.0
2005-10-05 15:05:00,62.54,62.54,62.49,62.54,5000.0,44.9017,44.9017,44.8658,44.9017,5000.0
2005-10-05 15:10:00,62.55,62.55,62.49,62.49,2200.0,44.9088,44.9088,44.8658,44.8658,2200.0
2005-10-05 15:15:00,62.47,62.47,62.38,62.38,3200.0,44.8514,44.8514,44.7868,44.7868,3200.0
2005-10-05 15:20:00,62.38,62.38,62.32,62.34,9500.0,44.7868,44.7868,44.7437,44.7581,9500.0
2005-10-05 15:25:00,62.32,62.36,62.28,62.36,6200.0,44.7437,44.7724,44.715,44.7724,6200.0
2005-10-05 15:30:00,62.35,62.38,62.31,62.33,4500.0,44.7653,44.7868,44.7365,44.7509,4500.0
2005-10-05 15:35:00,62.33,62.33,62.21,62.21,15300.0,44.7509,44.7509,44.6647,44.6647,15300.0
2005-10-05 15:40:00,62.23,62.23,62.11,62.11,14500.0,44.6791,44.6791,44.5929,44.5929,14500.0
2005-10-05 15:45:00,62.11,62.11,61.9,61.91,13200.0,44.5929,44.5929,44.4422,44.4493,13200.0
2005-10-05 15:50:00,61.94,62.04,61.94,62.01,6800.0,44.4709,44.5427,44.4709,44.5211,6800.0
2005-10-05 15:55:00,62.01,62.15,62.01,62.12,54700.0,44.5211,44.6217,44.5211,44.6001,54700.0
2005-10-06 09:30:00,62.08,62.12,61.82,61.82,6300.0,44.5714,44.6001,44.3847,44.3847,6300.0
2005-10-06 09:35:00,61.7,61.73,61.63,61.65,3200.0,44.2986,44.3201,44.2483,44.2627,3200.0
2005-10-06 09:40:00,61.71,61.78,61.7,61.7,2000.0,44.3058,44.356,44.2986,44.2986,2000.0
2005-10-06 09:45:00,61.68,61.68,61.56,61.56,1700.0,44.2842,44.2842,44.1981,44.1981,1700.0
2005-10-06 09:50:00,61.55,61.55,61.35,61.48,6500.0,44.1909,44.1909,44.0473,44.1406,6500.0
2005-10-06 09:55:00,61.48,61.66,61.48,61.66,8900.0,44.1406,44.2699,44.1406,44.2699,8900.0
2005-10-06 10:00:00,61.68,61.8,61.68,61.7,10800.0,44.2842,44.3704,44.2842,44.2986,10800.0
2005-10-06 10:05:00,61.71,61.75,61.45,61.45,5200.0,44.3058,44.3345,44.1191,44.1191,5200.0
2005-10-06 10:10:00,61.45,61.59,61.45,61.59,3900.0,44.1191,44.2196,44.1191,44.2196,3900.0
2005-10-06 10:15:00,61.57,61.57,61.29,61.3,4800.0,44.2052,44.2052,44.0042,44.0114,4800.0
2005-10-06 10:20:00,61.31,61.44,61.31,61.43,7000.0,44.0186,44.1119,44.0186,44.1047,7000.0
2005-10-06 10:25:00,61.43,61.47,61.43,61.45,2900.0,44.1047,44.1334,44.1047,44.1191,2900.0
2005-10-06 10:30:00,61.46,61.54,61.4,61.41,5500.0,44.1263,44.1837,44.0832,44.0904,5500.0
2005-10-06 10:35:00,61.36,61.5,61.23,61.41,10200.0,44.0545,44.155,43.9611,44.0904,10200.0
2005-10-06 10:40:00,61.41,61.61,61.41,61.6,11300.0,44.0904,44.234,44.0904,44.2268,11300.0
2005-10-06 10:45:00,61.58,61.59,61.54,61.57,7700.0,44.2124,44.2196,44.1837,44.2052,7700.0
2005-10-06 10:50:00,61.58,61.59,61.58,61.58,3900.0,44.2124,44.2196,44.2124,44.2124,3900.0
2005-10-06 10:55:00,61.58,61.6,61.57,61.6,3600.0,44.2124,44.2268,44.2052,44.2268,3600.0
2005-10-06 11:00:00,61.6,61.64,61.58,61.58,5700.0,44.2268,44.2555,44.2124,44.2124,5700.0
2005-10-06 11:05:00,61.59,61.77,61.59,61.77,6800.0,44.2196,44.3488,44.2196,44.3488,6800.0
2005-10-06 11:10:00,61.75,61.81,61.75,61.79,5200.0,44.3345,44.3775,44.3345,44.3632,5200.0
2005-10-06 11:15:00,61.8,61.91,61.73,61.73,3900.0,44.3704,44.4493,44.3201,44.3201,3900.0
2005-10-06 11:20:00,61.74,61.77,61.73,61.77,3600.0,44.3273,44.3488,44.3201,44.3488,3600.0
2005-10-06 11:25:00,61.68,61.71,61.6,61.6,2100.0,44.2842,44.3058,44.2268,44.2268,2100.0
2005-10-06 11:30:00,61.6,61.65,61.58,61.65,4100.0,44.2268,44.2627,44.2124,44.2627,4100.0
2005-10-06 11:35:00,61.65,61.65,61.63,61.63,1300.0,44.2627,44.2627,44.2483,44.2483,1300.0
2005-10-06 11:40:00,61.62,61.64,61.54,61.61,7300.0,44.2411,44.2555,44.1837,44.234,7300.0
2005-10-06 11:45:00,61.62,61.7,61.62,61.7,3200.0,44.2411,44.2986,44.2411,44.2986,3200.0
2005-10-06 11:50:00,61.67,61.67,61.67,61.67,400.0,44.277,44.277,44.277,44.277,400.0
2005-10-06 11:55:00,61.68,61.68,61.61,61.61,1200.0,44.2842,44.2842,44.234,44.234,1200.0
2005-10-06 12:00:00,61.61,61.62,61.58,61.62,3200.0,44.234,44.2411,44.2124,44.2411,3200.0
2005-10-06 12:05:00,61.63,61.64,61.59,61.6,4700.0,44.2483,44.2555,44.2196,44.2268,4700.0
2005-10-06 12:10:00,61.6,61.61,61.59,61.59,2500.0,44.2268,44.234,44.2196,44.2196,2500.0
2005-10-06 12:15:00,61.55,61.58,61.54,61.54,4800.0,44.1909,44.2124,44.1837,44.1837,4800.0
2005-10-06 12:20:00,61.55,61.64,61.55,61.61,5000.0,44.1909,44.2555,44.1909,44.234,5000.0
2005-10-06 12:25:00,61.61,61.61,61.46,61.47,5600.0,44.234,44.234,44.1263,44.1334,5600.0
2005-10-06 12:30:00,61.45,61.45,61.26,61.26,5600.0,44.1191,44.1191,43.9827,43.9827,5600.0
2005-10-06 12:35:00,61.26,61.3,61.22,61.24,6400.0,43.9827,44.0114,43.9539,43.9683,6400.0
2005-10-06 12:40:00,61.23,61.23,61.11,61.21,7900.0,43.9611,43.9611,43.875,43.9468,7900.0
2005-10-06 12:45:00,61.19,61.28,61.19,61.26,9600.0,43.9324,43.997,43.9324,43.9827,9600.0
2005-10-06 12:50:00,61.27,61.28,61.25,61.27,3600.0,43.9898,43.997,43.9755,43.9898,3600.0
2005-10-06 12:55:00,61.25,61.34,61.25,61.29,10500.0,43.9755,44.0401,43.9755,44.0042,10500.0
2005-10-06 13:00:00,61.26,61.4,61.26,61.3,4400.0,43.9827,44.0832,43.9827,44.0114,4400.0
2005-10-06 13:05:00,61.35,61.38,61.31,61.32,5500.0,44.0473,44.0688,44.0186,44.0257,5500.0
2005-10-06 13:10:00,61.32,61.39,61.26,61.37,5300.0,44.0257,44.076,43.9827,44.0616,5300.0
2005-10-06 13:15:00,61.37,61.38,61.35,61.35,3700.0,44.0616,44.0688,44.0473,44.0473,3700.0
2005-10-06 13:20:00,61.35,61.36,61.3,61.32,2100.0,44.0473,44.0545,44.0114,44.0257,2100.0
2005-10-06 13:25:00,61.32,61.34,61.28,61.32,5200.0,44.0257,44.0401,43.997,44.0257,5200.0
2005-10-06 13:30:00,61.31,61.31,61.06,61.1,6900.0,44.0186,44.0186,43.8391,43.8678,6900.0
2005-10-06 13:35:00,61.12,61.2,61.12,61.18,2300.0,43.8822,43.9396,43.8822,43.9252,2300.0
2005-10-06 13:40:00,61.2,61.24,61.2,61.23,2200.0,43.9396,43.9683,43.9396,43.9611,2200.0
2005-10-06 13:45:00,61.23,61.23,61.15,61.15,3300.0,43.9611,43.9611,43.9037,43.9037,3300.0
2005-10-06 13:50:00,61.16,61.16,60.5,60.86,9400.0,43.9109,43.9109,43.437,43.6955,9400.0
2005-10-06 13:55:00,60.87,60.9,60.79,60.83,6400.0,43.7027,43.7242,43.6452,43.6739,6400.0
2005-10-06 14:00:00,60.81,60.93,60.81,60.93,20600.0,43.6596,43.7457,43.6596,43.7457,20600.0
2005-10-06 14:05:00,60.94,61.09,60.94,61.06,3200.0,43.7529,43.8606,43.7529,43.8391,3200.0
2005-10-06 14:10:00,61.06,61.16,61.06,61.16,4900.0,43.8391,43.9109,43.8391,43.9109,4900.0
2005-10-06 14:15:00,61.17,61.24,61.16,61.24,4500.0,43.9181,43.9683,43.9109,43.9683,4500.0
2005-10-06 14:20:00,61.24,61.25,61.07,61.07,5800.0,43.9683,43.9755,43.8463,43.8463,5800.0
2005-10-06 14:25:00,61.07,61.22,61.07,61.2,4900.0,43.8463,43.9539,43.8463,43.9396,4900.0
2005-10-06 14:30:00,61.22,61.24,61.1,61.12,4000.0,43.9539,43.9683,43.8678,43.8822,4000.0
2005-10-06 14:35:00,61.11,61.13,60.94,61.06,7900.0,43.875,43.8893,43.7529,43.8391,7900.0
2005-10-06 14:40:00,61.06,61.16,61.06,61.16,4100.0,43.8391,43.9109,43.8391,43.9109,4100.0
2005-10-06 14:45:00,61.18,61.2,61.08,61.2,5900.0,43.9252,43.9396,43.8534,43.9396,5900.0
2005-10-06 14:50:00,61.19,61.22,61.09,61.14,5900.0,43.9324,43.9539,43.8606,43.8965,5900.0
2005-10-06 14:55:00,61.14,61.15,61.08,61.15,6000.0,43.8965,43.9037,43.8534,43.9037,6000.0
2005-10-06 15:00:00,61.11,61.16,61.09,61.16,8700.0,43.875,43.9109,43.8606,43.9109,8700.0
2005-10-06 15:05:00,61.17,61.2,61.05,61.06,8300.0,43.9181,43.9396,43.8319,43.8391,8300.0
2005-10-06 15:10:00,61.0,61.29,61.0,61.23,17100.0,43.796,44.0042,43.796,43.9611,17100.0
2005-10-06 15:15:00,61.25,61.27,61.2,61.21,4700.0,43.9755,43.9898,43.9396,43.9468,4700.0
2005-10-06 15:20:00,61.21,61.21,61.04,61.04,3700.0,43.9468,43.9468,43.8247,43.8247,3700.0
2005-10-06 15:25:00,61.03,61.04,61.0,61.01,5700.0,43.8175,43.8247,43.796,43.8032,5700.0
2005-10-06 15:30:00,60.95,60.97,60.83,60.87,7700.0,43.7601,43.7745,43.6739,43.7027,7700.0
2005-10-06 15:35:00,60.85,60.85,60.71,60.77,9500.0,43.6883,43.6883,43.5878,43.6309,9500.0
2005-10-06 15:40:00,60.75,60.82,60.75,60.81,8800.0,43.6165,43.6668,43.6165,43.6596,8800.0
2005-10-06 15:45:00,60.81,61.05,60.81,61.05,9400.0,43.6596,43.8319,43.6596,43.8319,9400.0
2005-10-06 15:50:00,61.12,61.35,61.12,61.2,15100.0,43.8822,44.0473,43.8822,43.9396,15100.0
2005-10-06 15:55:00,61.2,61.35,61.18,61.23,24300.0,43.9396,44.0473,43.9252,43.9611,24300.0
2005-10-07 09:30:00,61.34,61.4,61.25,61.39,14300.0,44.0401,44.0832,43.9755,44.076,14300.0
2005-10-07 09:35:00,61.37,62.25,61.25,61.75,7600.0,44.0616,44.6935,43.9755,44.3345,7600.0
2005-10-07 09:40:00,61.75,61.95,61.7,61.95,4700.0,44.3345,44.4781,44.2986,44.4781,4700.0
2005-10-07 09:45:00,61.95,62.0,61.9,62.0,35300.0,44.4781,44.514,44.4422,44.514,35300.0
2005-10-07 09:50:00,62.02,62.05,61.93,61.95,4700.0,44.5283,44.5499,44.4637,44.4781,4700.0
2005-10-07 09:55:00,61.98,62.18,61.98,62.11,8400.0,44.4996,44.6432,44.4996,44.5929,8400.0
2005-10-07 10:00:00,62.08,62.13,61.98,62.1,3300.0,44.5714,44.6073,44.4996,44.5858,3300.0
2005-10-07 10:05:00,62.11,62.15,62.0,62.07,7600.0,44.5929,44.6217,44.514,44.5642,7600.0
2005-10-07 10:10:00,62.06,62.14,62.02,62.1,7300.0,44.557,44.6145,44.5283,44.5858,7300.0
2005-10-07 10:15:00,62.1,62.16,62.03,62.04,15200.0,44.5858,44.6288,44.5355,44.5427,15200.0
2005-10-07 10:20:00,62.06,62.19,61.92,62.13,9900.0,44.557,44.6504,44.4565,44.6073,9900.0
2005-10-07 10:25:00,62.15,62.19,61.96,61.96,3600.0,44.6217,44.6504,44.4852,44.4852,3600.0
2005-10-07 10:30:00,61.94,62.0,61.92,62.0,17100.0,44.4709,44.514,44.4565,44.514,17100.0
2005-10-07 10:35:00,62.05,62.09,62.0,62.0,1900.0,44.5499,44.5786,44.514,44.514,1900.0
2005-10-07 10:40:00,62.02,62.02,61.95,61.99,2600.0,44.5283,44.5283,44.4781,44.5068,2600.0
2005-10-07 10:45:00,61.96,61.96,61.82,61.82,6900.0,44.4852,44.4852,44.3847,44.3847,6900.0
2005-10-07 10:50:00,61.86,61.98,61.8,61.95,3400.0,44.4134,44.4996,44.3704,44.4781,3400.0
2005-10-07 10:55:00,61.96,61.98,61.94,61.96,1100.0,44.4852,44.4996,44.4709,44.4852,1100.0
2005-10-07 11:00:00,61.99,61.99,61.82,61.85,4400.0,44.5068,44.5068,44.3847,44.4063,4400.0
2005-10-07 11:05:00,61.85,61.9,61.81,61.81,3700.0,44.4063,44.4422,44.3775,44.3775,3700.0
2005-10-07 11:10:00,61.81,61.82,61.77,61.8,5500.0,44.3775,44.3847,44.3488,44.3704,5500.0
2005-10-07 11:15:00,61.81,61.86,61.8,61.82,3500.0,44.3775,44.4134,44.3704,44.3847,3500.0
2005-10-07 11:20:00,61.84,61.87,61.83,61.87,1100.0,44.3991,44.4206,44.3919,44.4206,1100.0
2005-10-07 11:25:00,61.88,61.91,61.88,61.91,900.0,44.4278,44.4493,44.4278,44.4493,900.0
2005-10-07 11:30:00,61.93,61.94,61.93,61.94,1600.0,44.4637,44.4709,44.4637,44.4709,1600.0
2005-10-07 11:35:00,61.98,61.98,61.98,61.98,300.0,44.4996,44.4996,44.4996,44.4996,300.0
2005-10-07 11:40:00,61.98,61.99,61.95,61.95,2400.0,44.4996,44.5068,44.4781,44.4781,2400.0
2005-10-07 11:45:00,61.96,61.96,61.81,61.83,4800.0,44.4852,44.4852,44.3775,44.3919,4800.0
2005-10-07 11:50:00,61.83,61.96,61.82,61.96,1800.0,44.3919,44.4852,44.3847,44.4852,1800.0
2005-10-07 11:55:00,62.0,62.0,61.96,61.96,2300.0,44.514,44.514,44.4852,44.4852,2300.0
2005-10-07 12:00:00,61.97,61.98,61.96,61.98,1400.0,44.4924,44.4996,44.4852,44.4996,1400.0
2005-10-07 12:05:00,61.99,61.99,61.94,61.94,1100.0,44.5068,44.5068,44.4709,44.4709,1100.0
2005-10-07 12:10:00,61.93,61.96,61.93,61.96,800.0,44.4637,44.4852,44.4637,44.4852,800.0
2005-10-07 12:15:00,61.95,61.95,61.93,61.93,4100.0,44.4781,44.4781,44.4637,44.4637,4100.0
2005-10-07 12:20:00,61.93,61.95,61.91,61.95,6400.0,44.4637,44.4781,44.4493,44.4781,6400.0
2005-10-07 12:25:00,61.94,61.95,61.91,61.92,2100.0,44.4709,44.4781,44.4493,44.4565,2100.0
2005-10-07 12:30:00,61.91,61.93,61.91,61.92,1500.0,44.4493,44.4637,44.4493,44.4565,1500.0
2005-10-07 12:35:00,61.91,61.92,61.9,61.9,1600.0,44.4493,44.4565,44.4422,44.4422,1600.0
2005-10-07 12:40:00,61.92,61.92,61.91,61.92,1500.0,44.4565,44.4565,44.4493,44.4565,1500.0
2005-10-07 12:45:00,61.91,61.92,61.9,61.92,1900.0,44.4493,44.4565,44.4422,44.4565,1900.0
2005-10-07 12:50:00,61.92,61.92,61.89,61.9,1400.0,44.4565,44.4565,44.435,44.4422,1400.0
2005-10-07 12:55:00,61.88,61.88,61.86,61.86,600.0,44.4278,44.4278,44.4134,44.4134,600.0
2005-10-07 13:00:00,61.86,61.86,61.82,61.84,900.0,44.4134,44.4134,44.3847,44.3991,900.0
2005-10-07 13:05:00,61.82,61.85,61.82,61.82,1100.0,44.3847,44.4063,44.3847,44.3847,1100.0
2005-10-07 13:10:00,61.86,61.92,61.86,61.9,1600.0,44.4134,44.4565,44.4134,44.4422,1600.0
2005-10-07 13:15:00,61.9,61.93,61.9,61.92,3200.0,44.4422,44.4637,44.4422,44.4565,3200.0
2005-10-07 13:20:00,61.92,61.93,61.92,61.93,1000.0,44.4565,44.4637,44.4565,44.4637,1000.0
2005-10-07 13:25:00,61.93,61.99,61.93,61.97,6900.0,44.4637,44.5068,44.4637,44.4924,6900.0
2005-10-07 13:30:00,61.97,61.97,61.97,61.97,1100.0,44.4924,44.4924,44.4924,44.4924,1100.0
2005-10-07 13:35:00,61.99,62.0,61.98,61.98,600.0,44.5068,44.514,44.4996,44.4996,600.0
2005-10-07 13:40:00,61.98,61.98,61.94,61.95,1400.0,44.4996,44.4996,44.4709,44.4781,1400.0
2005-10-07 13:45:00,61.96,61.96,61.96,61.96,100.0,44.4852,44.4852,44.4852,44.4852,100.0
2005-10-07 13:50:00,61.95,61.96,61.9,61.9,1100.0,44.4781,44.4852,44.4422,44.4422,1100.0
2005-10-07 13:55:00,61.9,61.9,61.88,61.89,1000.0,44.4422,44.4422,44.4278,44.435,1000.0
2005-10-07 14:00:00,61.91,61.95,61.91,61.93,700.0,44.4493,44.4781,44.4493,44.4637,700.0
2005-10-07 14:05:00,61.92,61.92,61.81,61.84,2400.0,44.4565,44.4565,44.3775,44.3991,2400.0
2005-10-07 14:10:00,61.86,61.91,61.86,61.91,800.0,44.4134,44.4493,44.4134,44.4493,800.0
2005-10-07 14:15:00,61.9,61.97,61.87,61.92,5500.0,44.4422,44.4924,44.4206,44.4565,5500.0
2005-10-07 14:20:00,61.92,61.97,61.91,61.97,2200.0,44.4565,44.4924,44.4493,44.4924,2200.0
2005-10-07 14:25:00,61.98,62.03,61.97,62.03,3500.0,44.4996,44.5355,44.4924,44.5355,3500.0
2005-10-07 14:30:00,62.04,62.1,62.04,62.07,4200.0,44.5427,44.5858,44.5427,44.5642,4200.0
2005-10-07 14:35:00,62.07,62.13,62.07,62.13,2800.0,44.5642,44.6073,44.5642,44.6073,2800.0
2005-10-07 14:40:00,62.12,62.19,62.12,62.16,6400.0,44.6001,44.6504,44.6001,44.6288,6400.0
2005-10-07 14:45:00,62.2,62.3,62.2,62.24,6200.0,44.6576,44.7294,44.6576,44.6863,6200.0
2005-10-07 14:50:00,62.24,62.33,62.19,62.19,4900.0,44.6863,44.7509,44.6504,44.6504,4900.0
2005-10-07 14:55:00,62.19,62.19,62.14,62.15,3300.0,44.6504,44.6504,44.6145,44.6217,3300.0
2005-10-07 15:00:00,62.15,62.22,62.12,62.22,5000.0,44.6217,44.6719,44.6001,44.6719,5000.0
2005-10-07 15:05:00,62.21,62.21,62.14,62.16,2700.0,44.6647,44.6647,44.6145,44.6288,2700.0
2005-10-07 15:10:00,62.13,62.18,62.13,62.18,1500.0,44.6073,44.6432,44.6073,44.6432,1500.0
2005-10-07 15:15:00,62.14,62.19,62.14,62.15,4600.0,44.6145,44.6504,44.6145,44.6217,4600.0
2005-10-07 15:20:00,62.15,62.16,62.09,62.14,5300.0,44.6217,44.6288,44.5786,44.6145,5300.0
2005-10-07 15:25:00,62.14,62.18,62.1,62.12,5100.0,44.6145,44.6432,44.5858,44.6001,5100.0
2005-10-07 15:30:00,62.12,62.13,62.06,62.06,2900.0,44.6001,44.6073,44.557,44.557,2900.0
2005-10-07 15:35:00,62.08,62.08,62.0,62.01,3400.0,44.5714,44.5714,44.514,44.5211,3400.0
2005-10-07 15:40:00,62.0,62.0,61.9,61.91,7200.0,44.514,44.514,44.4422,44.4493,7200.0
2005-10-07 15:45:00,61.95,61.97,61.85,61.95,5900.0,44.4781,44.4924,44.4063,44.4781,5900.0
2005-10-07 15:50:00,61.95,61.98,61.94,61.95,8200.0,44.4781,44.4996,44.4709,44.4781,8200.0
2005-10-07 15:55:00,61.95,61.95,61.93,61.94,18900.0,44.4781,44.4781,44.4637,44.4709,18900.0
2005-10-10 09:30:00,61.85,61.87,61.6,61.7,2800.0,44.4063,44.4206,44.2268,44.2986,2800.0
2005-10-10 09:35:00,61.78,61.9,61.75,61.75,1700.0,44.356,44.4422,44.3345,44.3345,1700.0
2005-10-10 09:40:00,61.81,61.84,61.68,61.72,2600.0,44.3775,44.3991,44.2842,44.3129,2600.0
2005-10-10 09:45:00,61.72,61.78,61.65,61.76,2300.0,44.3129,44.356,44.2627,44.3417,2300.0
2005-10-10 09:50:00,61.73,61.78,61.73,61.77,1300.0,44.3201,44.356,44.3201,44.3488,1300.0
2005-10-10 09:55:00,61.72,61.77,61.6,61.68,1100.0,44.3129,44.3488,44.2268,44.2842,1100.0
2005-10-10 10:00:00,61.7,61.7,61.35,61.35,3100.0,44.2986,44.2986,44.0473,44.0473,3100.0
2005-10-10 10:05:00,61.37,61.47,61.37,61.37,3000.0,44.0616,44.1334,44.0616,44.0616,3000.0
2005-10-10 10:10:00,61.4,61.4,61.34,61.4,900.0,44.0832,44.0832,44.0401,44.0832,900.0
2005-10-10 10:15:00,61.35,61.37,61.32,61.32,1600.0,44.0473,44.0616,44.0257,44.0257,1600.0
2005-10-10 10:20:00,61.38,61.5,61.38,61.5,4200.0,44.0688,44.155,44.0688,44.155,4200.0
2005-10-10 10:25:00,61.46,61.5,61.45,61.46,6000.0,44.1263,44.155,44.1191,44.1263,6000.0
2005-10-10 10:30:00,61.48,61.48,61.45,61.45,3600.0,44.1406,44.1406,44.1191,44.1191,3600.0
2005-10-10 10:35:00,61.46,61.47,61.45,61.45,3500.0,44.1263,44.1334,44.1191,44.1191,3500.0
2005-10-10 10:40:00,61.45,61.55,61.45,61.55,3800.0,44.1191,44.1909,44.1191,44.1909,3800.0
2005-10-10 10:45:00,61.54,61.62,61.45,61.45,3500.0,44.1837,44.2411,44.1191,44.1191,3500.0
2005-10-10 10:50:00,61.45,61.46,61.45,61.46,4200.0,44.1191,44.1263,44.1191,44.1263,4200.0
2005-10-10 10:55:00,61.49,61.5,61.46,61.5,4500.0,44.1478,44.155,44.1263,44.155,4500.0
2005-10-10 11:00:00,61.5,61.54,61.5,61.54,1100.0,44.155,44.1837,44.155,44.1837,1100.0
2005-10-10 11:05:00,61.58,61.73,61.58,61.7,2700.0,44.2124,44.3201,44.2124,44.2986,2700.0
2005-10-10 11:10:00,61.73,61.73,61.66,61.71,1700.0,44.3201,44.3201,44.2699,44.3058,1700.0
2005-10-10 11:15:00,61.7,61.7,61.64,61.65,1600.0,44.2986,44.2986,44.2555,44.2627,1600.0
2005-10-10 11:20:00,61.61,61.66,61.61,61.66,1000.0,44.234,44.2699,44.234,44.2699,1000.0
2005-10-10 11:25:00,61.66,61.76,61.66,61.75,1500.0,44.2699,44.3417,44.2699,44.3345,1500.0
2005-10-10 11:30:00,61.76,61.76,61.74,61.76,2500.0,44.3417,44.3417,44.3273,44.3417,2500.0
2005-10-10 11:35:00,61.76,61.79,61.76,61.76,2500.0,44.3417,44.3632,44.3417,44.3417,2500.0
2005-10-10 11:40:00,61.76,61.78,61.72,61.75,4300.0,44.3417,44.356,44.3129,44.3345,4300.0
2005-10-10 11:45:00,61.74,61.74,61.7,61.71,1100.0,44.3273,44.3273,44.2986,44.3058,1100.0
2005-10-10 11:50:00,61.7,61.77,61.69,61.72,2100.0,44.2986,44.3488,44.2914,44.3129,2100.0
2005-10-10 11:55:00,61.72,61.72,61.72,61.72,500.0,44.3129,44.3129,44.3129,44.3129,500.0
2005-10-10 12:00:00,61.71,61.8,61.71,61.8,1300.0,44.3058,44.3704,44.3058,44.3704,1300.0
2005-10-10 12:05:00,61.8,61.84,61.78,61.84,1300.0,44.3704,44.3991,44.356,44.3991,1300.0
2005-10-10 12:10:00,61.84,61.84,61.82,61.82,1000.0,44.3991,44.3991,44.3847,44.3847,1000.0
2005-10-10 12:15:00,61.81,61.81,61.81,61.81,200.0,44.3775,44.3775,44.3775,44.3775,200.0
2005-10-10 12:20:00,61.81,61.86,61.81,61.86,700.0,44.3775,44.4134,44.3775,44.4134,700.0
2005-10-10 12:25:00,61.87,61.88,61.86,61.86,1300.0,44.4206,44.4278,44.4134,44.4134,1300.0
2005-10-10 12:30:00,61.86,61.86,61.86,61.86,600.0,44.4134,44.4134,44.4134,44.4134,600.0
2005-10-10 12:35:00,61.86,61.86,61.86,61.86,300.0,44.4134,44.4134,44.4134,44.4134,300.0
2005-10-10 12:40:00,61.86,61.89,61.86,61.89,500.0,44.4134,44.435,44.4134,44.435,500.0
2005-10-10 12:45:00,61.88,61.9,61.86,61.86,3700.0,44.4278,44.4422,44.4134,44.4134,3700.0
2005-10-10 12:50:00,61.89,62.02,61.89,61.99,3100.0,44.435,44.5283,44.435,44.5068,3100.0
2005-10-10 12:55:00,61.99,61.99,61.97,61.97,600.0,44.5068,44.5068,44.4924,44.4924,600.0
2005-10-10 13:00:00,61.96,61.96,61.92,61.92,1000.0,44.4852,44.4852,44.4565,44.4565,1000.0
2005-10-10 13:05:00,61.92,61.92,61.91,61.91,900.0,44.4565,44.4565,44.4493,44.4493,900.0
2005-10-10 13:10:00,61.89,61.89,61.88,61.88,600.0,44.435,44.435,44.4278,44.4278,600.0
2005-10-10 13:15:00,61.88,61.94,61.88,61.94,700.0,44.4278,44.4709,44.4278,44.4709,700.0
2005-10-10 13:20:00,61.98,61.98,61.94,61.95,900.0,44.4996,44.4996,44.4709,44.4781,900.0
2005-10-10 13:25:00,61.97,61.97,61.96,61.96,600.0,44.4924,44.4924,44.4852,44.4852,600.0
2005-10-10 13:30:00,61.96,61.96,61.95,61.95,1100.0,44.4852,44.4852,44.4781,44.4781,1100.0
2005-10-10 13:35:00,61.95,61.97,61.95,61.97,300.0,44.4781,44.4924,44.4781,44.4924,300.0
2005-10-10 13:40:00,61.98,61.98,61.97,61.97,800.0,44.4996,44.4996,44.4924,44.4924,800.0
2005-10-10 13:45:00,61.97,61.97,61.93,61.93,9300.0,44.4924,44.4924,44.4637,44.4637,9300.0
2005-10-10 13:50:00,61.92,61.92,61.9,61.9,600.0,44.4565,44.4565,44.4422,44.4422,600.0
2005-10-10 13:55:00,61.92,61.92,61.89,61.89,300.0,44.4565,44.4565,44.435,44.435,300.0
2005-10-10 14:00:00,61.88,61.88,61.82,61.84,2200.0,44.4278,44.4278,44.3847,44.3991,2200.0
2005-10-10 14:05:00,61.84,61.84,61.8,61.8,1400.0,44.3991,44.3991,44.3704,44.3704,1400.0
2005-10-10 14:10:00,61.8,61.81,61.78,61.78,900.0,44.3704,44.3775,44.356,44.356,900.0
2005-10-10 14:15:00,61.78,61.78,61.77,61.77,700.0,44.356,44.356,44.3488,44.3488,700.0
2005-10-10 14:20:00,61.77,61.77,61.7,61.7,2300.0,44.3488,44.3488,44.2986,44.2986,2300.0
2005-10-10 14:25:00,61.69,61.75,61.67,61.67,5800.0,44.2914,44.3345,44.277,44.277,5800.0
2005-10-10 14:30:00,61.65,61.66,61.65,61.66,900.0,44.2627,44.2699,44.2627,44.2699,900.0
2005-10-10 14:35:00,61.67,61.68,61.62,61.62,1900.0,44.277,44.2842,44.2411,44.2411,1900.0
2005-10-10 14:40:00,61.62,61.62,61.6,61.62,1300.0,44.2411,44.2411,44.2268,44.2411,1300.0
2005-10-10 14:45:00,61.63,61.64,61.51,61.51,2500.0,44.2483,44.2555,44.1622,44.1622,2500.0
2005-10-10 14:50:00,61.52,61.78,61.52,61.77,4900.0,44.1693,44.356,44.1693,44.3488,4900.0
2005-10-10 14:55:00,61.76,61.76,61.72,61.74,1200.0,44.3417,44.3417,44.3129,44.3273,1200.0
2005-10-10 15:00:00,61.71,61.73,61.62,61.62,4800.0,44.3058,44.3201,44.2411,44.2411,4800.0
2005-10-10 15:05:00,61.62,61.7,61.55,61.7,6300.0,44.2411,44.2986,44.1909,44.2986,6300.0
2005-10-10 15:10:00,61.66,61.7,61.63,61.64,3500.0,44.2699,44.2986,44.2483,44.2555,3500.0
2005-10-10 15:15:00,61.63,61.67,61.61,61.66,4400.0,44.2483,44.277,44.234,44.2699,4400.0
2005-10-10 15:20:00,61.67,61.78,61.67,61.78,7300.0,44.277,44.356,44.277,44.356,7300.0
2005-10-10 15:25:00,61.79,61.8,61.69,61.69,5600.0,44.3632,44.3704,44.2914,44.2914,5600.0
2005-10-10 15:30:00,61.67,61.74,61.62,61.74,5100.0,44.277,44.3273,44.2411,44.3273,5100.0
2005-10-10 15:35:00,61.72,61.85,61.7,61.85,3900.0,44.3129,44.4063,44.2986,44.4063,3900.0
2005-10-10 15:40:00,61.87,61.89,61.68,61.7,9500.0,44.4206,44.435,44.2842,44.2986,9500.0
2005-10-10 15:45:00,61.7,61.7,61.65,61.67,4800.0,44.2986,44.2986,44.2627,44.277,4800.0
2005-10-10 15:50:00,61.66,61.71,61.63,61.7,5300.0,44.2699,44.3058,44.2483,44.2986,5300.0
2005-10-10 15:55:00,61.7,61.75,61.69,61.75,11600.0,44.2986,44.3345,44.2914,44.3345,11600.0
2005-10-11 09:30:00,61.68,61.9,61.68,61.9,4000.0,44.2842,44.4422,44.2842,44.4422,4000.0
2005-10-11 09:35:00,61.76,61.9,61.7,61.84,1900.0,44.3417,44.4422,44.2986,44.3991,1900.0
2005-10-11 09:40:00,61.83,61.93,61.83,61.88,3100.0,44.3919,44.4637,44.3919,44.4278,3100.0
2005-10-11 09:45:00,61.89,62.0,61.84,61.88,3500.0,44.435,44.514,44.3991,44.4278,3500.0
2005-10-11 09:50:00,61.87,61.94,61.84,61.94,2000.0,44.4206,44.4709,44.3991,44.4709,2000.0
2005-10-11 09:55:00,61.94,61.97,61.87,61.88,2100.0,44.4709,44.4924,44.4206,44.4278,2100.0
2005-10-11 10:00:00,61.84,61.84,61.62,61.62,5900.0,44.3991,44.3991,44.2411,44.2411,5900.0
2005-10-11 10:05:00,61.64,61.8,61.64,61.75,2900.0,44.2555,44.3704,44.2555,44.3345,2900.0
2005-10-11 10:10:00,61.73,61.75,61.73,61.73,1600.0,44.3201,44.3345,44.3201,44.3201,1600.0
2005-10-11 10:15:00,61.73,61.73,61.65,61.7,2100.0,44.3201,44.3201,44.2627,44.2986,2100.0
2005-10-11 10:20:00,61.79,61.83,61.73,61.82,1400.0,44.3632,44.3919,44.3201,44.3847,1400.0
2005-10-11 10:25:00,61.85,62.18,61.85,62.13,3800.0,44.4063,44.6432,44.4063,44.6073,3800.0
2005-10-11 10:30:00,62.13,62.35,62.13,62.29,4300.0,44.6073,44.7653,44.6073,44.7222,4300.0
2005-10-11 10:35:00,62.29,62.3,62.16,62.16,3400.0,44.7222,44.7294,44.6288,44.6288,3400.0
2005-10-11 10:40:00,62.17,62.21,62.16,62.17,4200.0,44.636,44.6647,44.6288,44.636,4200.0
2005-10-11 10:45:00,62.17,62.2,62.11,62.2,3500.0,44.636,44.6576,44.5929,44.6576,3500.0
2005-10-11 10:50:00,62.21,62.25,62.1,62.14,2800.0,44.6647,44.6935,44.5858,44.6145,2800.0
2005-10-11 10:55:00,62.11,62.14,62.09,62.13,1900.0,44.5929,44.6145,44.5786,44.6073,1900.0
2005-10-11 11:00:00,62.12,62.13,62.07,62.13,2300.0,44.6001,44.6073,44.5642,44.6073,2300.0
2005-10-11 11:05:00,62.11,62.15,62.08,62.15,1900.0,44.5929,44.6217,44.5714,44.6217,1900.0
2005-10-11 11:10:00,62.14,62.15,62.08,62.13,2800.0,44.6145,44.6217,44.5714,44.6073,2800.0
2005-10-11 11:15:00,62.1,62.31,62.07,62.27,3800.0,44.5858,44.7365,44.5642,44.7078,3800.0
2005-10-11 11:20:00,62.3,62.31,62.27,62.28,2900.0,44.7294,44.7365,44.7078,44.715,2900.0
2005-10-11 11:25:00,62.3,62.33,62.21,62.24,2200.0,44.7294,44.7509,44.6647,44.6863,2200.0
2005-10-11 11:30:00,62.21,62.22,62.09,62.09,2200.0,44.6647,44.6719,44.5786,44.5786,2200.0
2005-10-11 11:35:00,62.1,62.1,62.0,62.0,2400.0,44.5858,44.5858,44.514,44.514,2400.0
2005-10-11 11:40:00,62.04,62.16,62.0,62.14,3000.0,44.5427,44.6288,44.514,44.6145,3000.0
2005-10-11 11:45:00,62.15,62.23,62.15,62.17,3700.0,44.6217,44.6791,44.6217,44.636,3700.0
2005-10-11 11:50:00,62.17,62.27,62.17,62.26,3000.0,44.636,44.7078,44.636,44.7006,3000.0
2005-10-11 11:55:00,62.27,62.27,62.13,62.16,2200.0,44.7078,44.7078,44.6073,44.6288,2200.0
2005-10-11 12:00:00,62.2,62.28,62.2,62.26,4600.0,44.6576,44.715,44.6576,44.7006,4600.0
2005-10-11 12:05:00,62.26,62.28,62.24,62.24,3500.0,44.7006,44.715,44.6863,44.6863,3500.0
2005-10-11 12:10:00,62.23,62.24,62.14,62.14,2500.0,44.6791,44.6863,44.6145,44.6145,2500.0
2005-10-11 12:15:00,62.14,62.16,62.08,62.12,3400.0,44.6145,44.6288,44.5714,44.6001,3400.0
2005-10-11 12:20:00,62.12,62.14,62.05,62.12,2400.0,44.6001,44.6145,44.5499,44.6001,2400.0
2005-10-11 12:25:00,62.12,62.18,62.11,62.18,2600.0,44.6001,44.6432,44.5929,44.6432,2600.0
2005-10-11 12:30:00,62.16,62.21,62.16,62.18,1900.0,44.6288,44.6647,44.6288,44.6432,1900.0
2005-10-11 12:35:00,62.18,62.29,62.16,62.29,4300.0,44.6432,44.7222,44.6288,44.7222,4300.0
2005-10-11 12:40:00,62.29,62.41,62.28,62.41,4100.0,44.7222,44.8083,44.715,44.8083,4100.0
2005-10-11 12:45:00,62.42,62.43,62.38,62.42,3200.0,44.8155,44.8227,44.7868,44.8155,3200.0
2005-10-11 12:50:00,62.38,62.39,62.33,62.35,2000.0,44.7868,44.794,44.7509,44.7653,2000.0
2005-10-11 12:55:00,62.35,62.37,62.35,62.36,1500.0,44.7653,44.7796,44.7653,44.7724,1500.0
2005-10-11 13:00:00,62.37,62.4,62.35,62.4,2500.0,44.7796,44.8012,44.7653,44.8012,2500.0
2005-10-11 13:05:00,62.4,62.44,62.4,62.4,2000.0,44.8012,44.8299,44.8012,44.8012,2000.0
2005-10-11 13:10:00,62.44,62.5,62.44,62.48,4300.0,44.8299,44.8729,44.8299,44.8586,4300.0
2005-10-11 13:15:00,62.48,62.48,62.37,62.41,1700.0,44.8586,44.8586,44.7796,44.8083,1700.0
2005-10-11 13:20:00,62.38,62.39,62.34,62.35,2000.0,44.7868,44.794,44.7581,44.7653,2000.0
2005-10-11 13:25:00,62.35,62.39,62.35,62.39,1200.0,44.7653,44.794,44.7653,44.794,1200.0
2005-10-11 13:30:00,62.37,62.4,62.37,62.39,1800.0,44.7796,44.8012,44.7796,44.794,1800.0
2005-10-11 13:35:00,62.4,62.44,62.4,62.41,2900.0,44.8012,44.8299,44.8012,44.8083,2900.0
2005-10-11 13:40:00,62.4,62.41,62.36,62.39,1200.0,44.8012,44.8083,44.7724,44.794,1200.0
2005-10-11 13:45:00,62.39,62.4,62.38,62.38,1600.0,44.794,44.8012,44.7868,44.7868,1600.0
2005-10-11 13:50:00,62.37,62.39,62.37,62.38,1700.0,44.7796,44.794,44.7796,44.7868,1700.0
2005-10-11 13:55:00,62.38,62.38,62.32,62.32,4000.0,44.7868,44.7868,44.7437,44.7437,4000.0
2005-10-11 14:00:00,62.23,62.3,62.2,62.26,5200.0,44.6791,44.7294,44.6576,44.7006,5200.0
2005-10-11 14:05:00,62.25,62.25,62.04,62.25,7800.0,44.6935,44.6935,44.5427,44.6935,7800.0
2005-10-11 14:10:00,62.24,62.51,62.24,62.51,4200.0,44.6863,44.8801,44.6863,44.8801,4200.0
2005-10-11 14:15:00,62.51,62.6,62.48,62.59,4100.0,44.8801,44.9447,44.8586,44.9376,4100.0
2005-10-11 14:20:00,62.57,62.57,62.47,62.47,4400.0,44.9232,44.9232,44.8514,44.8514,4400.0
2005-10-11 14:25:00,62.46,62.54,62.4,62.41,10800.0,44.8442,44.9017,44.8012,44.8083,10800.0
2005-10-11 14:30:00,62.39,62.39,62.3,62.3,5000.0,44.794,44.794,44.7294,44.7294,5000.0
2005-10-11 14:35:00,62.29,62.31,62.22,62.22,5500.0,44.7222,44.7365,44.6719,44.6719,5500.0
2005-10-11 14:40:00,62.17,62.18,62.12,62.13,3700.0,44.636,44.6432,44.6001,44.6073,3700.0
2005-10-11 14:45:00,62.15,62.16,62.13,62.14,2100.0,44.6217,44.6288,44.6073,44.6145,2100.0
2005-10-11 14:50:00,62.13,62.13,62.02,62.02,3800.0,44.6073,44.6073,44.5283,44.5283,3800.0
2005-10-11 14:55:00,62.04,62.06,61.96,61.96,4700.0,44.5427,44.557,44.4852,44.4852,4700.0
2005-10-11 15:00:00,61.96,61.96,61.92,61.94,5100.0,44.4852,44.4852,44.4565,44.4709,5100.0
2005-10-11 15:05:00,61.93,61.95,61.91,61.92,3500.0,44.4637,44.4781,44.4493,44.4565,3500.0
2005-10-11 15:10:00,61.91,61.98,61.91,61.98,5100.0,44.4493,44.4996,44.4493,44.4996,5100.0
2005-10-11 15:15:00,61.95,61.95,61.9,61.9,3800.0,44.4781,44.4781,44.4422,44.4422,3800.0
2005-10-11 15:20:00,61.9,61.9,61.72,61.74,8100.0,44.4422,44.4422,44.3129,44.3273,8100.0
2005-10-11 15:25:00,61.74,61.76,61.71,61.71,3500.0,44.3273,44.3417,44.3058,44.3058,3500.0
2005-10-11 15:30:00,61.71,61.71,61.61,61.61,4000.0,44.3058,44.3058,44.234,44.234,4000.0
2005-10-11 15:35:00,61.62,61.71,61.62,61.67,3400.0,44.2411,44.3058,44.2411,44.277,3400.0
2005-10-11 15:40:00,61.67,61.84,61.67,61.84,9200.0,44.277,44.3991,44.277,44.3991,9200.0
2005-10-11 15:45:00,61.84,61.84,61.7,61.7,6100.0,44.3991,44.3991,44.2986,44.2986,6100.0
2005-10-11 15:50:00,61.7,61.7,61.64,61.66,7700.0,44.2986,44.2986,44.2555,44.2699,7700.0
2005-10-11 15:55:00,61.65,61.7,61.62,61.7,7900.0,44.2627,44.2986,44.2411,44.2986,7900.0
2005-10-12 09:35:00,61.75,63.3,61.75,63.11,27900.0,44.3345,45.4473,44.3345,45.3109,27900.0
2005-10-12 09:40:00,63.11,63.11,62.81,63.09,19900.0,45.3109,45.3109,45.0955,45.2965,19900.0
2005-10-12 09:45:00,63.09,63.72,63.09,63.64,19600.0,45.2965,45.7489,45.2965,45.6914,19600.0
2005-10-12 09:50:00,63.65,63.65,63.5,63.5,13700.0,45.6986,45.6986,45.5909,45.5909,13700.0
2005-10-12 09:55:00,63.5,63.5,63.22,63.35,14400.0,45.5909,45.5909,45.3899,45.4832,14400.0
2005-10-12 10:00:00,63.3,63.4,63.29,63.29,9000.0,45.4473,45.5191,45.4401,45.4401,9000.0
2005-10-12 10:05:00,63.29,63.29,63.1,63.1,8800.0,45.4401,45.4401,45.3037,45.3037,8800.0
2005-10-12 10:10:00,63.11,63.17,63.06,63.17,18300.0,45.3109,45.354,45.275,45.354,18300.0
2005-10-12 10:15:00,63.18,63.25,63.11,63.11,10900.0,45.3612,45.4114,45.3109,45.3109,10900.0
2005-10-12 10:20:00,63.14,63.14,63.02,63.02,8400.0,45.3324,45.3324,45.2463,45.2463,8400.0
2005-10-12 10:25:00,63.0,63.0,62.91,62.95,9400.0,45.2319,45.2319,45.1673,45.196,9400.0
2005-10-12 10:30:00,62.92,62.92,62.77,62.78,7500.0,45.1745,45.1745,45.0668,45.074,7500.0
2005-10-12 10:35:00,62.76,62.89,62.75,62.87,4500.0,45.0596,45.153,45.0524,45.1386,4500.0
2005-10-12 10:40:00,62.87,63.13,62.86,63.13,7200.0,45.1386,45.3253,45.1314,45.3253,7200.0
2005-10-12 10:45:00,63.11,63.18,62.95,62.95,2900.0,45.3109,45.3612,45.196,45.196,2900.0
2005-10-12 10:50:00,62.94,62.95,62.75,62.75,4500.0,45.1889,45.196,45.0524,45.0524,4500.0
2005-10-12 10:55:00,62.77,62.78,62.76,62.77,3600.0,45.0668,45.074,45.0596,45.0668,3600.0
2005-10-12 11:00:00,62.77,62.77,62.66,62.66,4400.0,45.0668,45.0668,44.9878,44.9878,4400.0
2005-10-12 11:05:00,62.66,62.7,62.61,62.62,7800.0,44.9878,45.0165,44.9519,44.9591,7800.0
2005-10-12 11:10:00,62.61,62.81,62.61,62.72,8700.0,44.9519,45.0955,44.9519,45.0309,8700.0
2005-10-12 11:15:00,62.69,62.69,62.63,62.67,7000.0,45.0094,45.0094,44.9663,44.995,7000.0
2005-10-12 11:20:00,62.7,62.81,62.65,62.68,4200.0,45.0165,45.0955,44.9806,45.0022,4200.0
2005-10-12 11:25:00,62.65,62.65,62.55,62.55,6400.0,44.9806,44.9806,44.9088,44.9088,6400.0
2005-10-12 11:30:00,62.55,62.55,62.33,62.36,10700.0,44.9088,44.9088,44.7509,44.7724,10700.0
2005-10-12 11:35:00,62.36,62.42,62.21,62.26,8000.0,44.7724,44.8155,44.6647,44.7006,8000.0
2005-10-12 11:40:00,62.23,62.29,62.22,62.29,2700.0,44.6791,44.7222,44.6719,44.7222,2700.0
2005-10-12 11:45:00,62.3,62.3,62.27,62.27,2800.0,44.7294,44.7294,44.7078,44.7078,2800.0
2005-10-12 11:50:00,62.28,62.29,62.2,62.2,4500.0,44.715,44.7222,44.6576,44.6576,4500.0
2005-10-12 11:55:00,62.17,62.19,61.93,61.93,4400.0,44.636,44.6504,44.4637,44.4637,4400.0
2005-10-12 12:00:00,61.94,61.96,61.81,61.9,7800.0,44.4709,44.4852,44.3775,44.4422,7800.0
2005-10-12 12:05:00,61.91,62.15,61.9,62.1,4900.0,44.4493,44.6217,44.4422,44.5858,4900.0
2005-10-12 12:10:00,62.1,62.1,61.99,62.03,3300.0,44.5858,44.5858,44.5068,44.5355,3300.0
2005-10-12 12:15:00,62.04,62.2,62.04,62.14,5800.0,44.5427,44.6576,44.5427,44.6145,5800.0
2005-10-12 12:20:00,62.14,62.21,62.14,62.2,2300.0,44.6145,44.6647,44.6145,44.6576,2300.0
2005-10-12 12:25:00,62.19,62.29,62.19,62.25,3400.0,44.6504,44.7222,44.6504,44.6935,3400.0
2005-10-12 12:30:00,62.24,62.36,62.22,62.31,3300.0,44.6863,44.7724,44.6719,44.7365,3300.0
2005-10-12 12:35:00,62.3,62.31,62.29,62.31,4200.0,44.7294,44.7365,44.7222,44.7365,4200.0
2005-10-12 12:40:00,62.35,62.37,62.3,62.36,3200.0,44.7653,44.7796,44.7294,44.7724,3200.0
2005-10-12 12:45:00,62.31,62.31,62.2,62.22,1600.0,44.7365,44.7365,44.6576,44.6719,1600.0
2005-10-12 12:50:00,62.22,62.31,62.22,62.31,3600.0,44.6719,44.7365,44.6719,44.7365,3600.0
2005-10-12 12:55:00,62.3,62.3,62.29,62.29,600.0,44.7294,44.7294,44.7222,44.7222,600.0
2005-10-12 13:00:00,62.31,62.32,62.3,62.32,3000.0,44.7365,44.7437,44.7294,44.7437,3000.0
2005-10-12 13:05:00,62.32,62.34,62.32,62.34,3200.0,44.7437,44.7581,44.7437,44.7581,3200.0
2005-10-12 13:10:00,62.34,62.34,62.26,62.26,3700.0,44.7581,44.7581,44.7006,44.7006,3700.0
2005-10-12 13:15:00,62.26,62.29,62.25,62.28,2200.0,44.7006,44.7222,44.6935,44.715,2200.0
2005-10-12 13:20:00,62.34,62.35,62.3,62.35,7600.0,44.7581,44.7653,44.7294,44.7653,7600.0
2005-10-12 13:25:00,62.34,62.34,62.21,62.21,2000.0,44.7581,44.7581,44.6647,44.6647,2000.0
2005-10-12 13:30:00,62.2,62.2,62.04,62.04,4100.0,44.6576,44.6576,44.5427,44.5427,4100.0
2005-10-12 13:35:00,61.97,62.04,61.9,62.02,10100.0,44.4924,44.5427,44.4422,44.5283,10100.0
2005-10-12 13:40:00,62.01,62.05,61.92,62.02,2500.0,44.5211,44.5499,44.4565,44.5283,2500.0
2005-10-12 13:45:00,61.98,61.98,61.9,61.97,1800.0,44.4996,44.4996,44.4422,44.4924,1800.0
2005-10-12 13:50:00,61.96,62.01,61.95,62.01,2400.0,44.4852,44.5211,44.4781,44.5211,2400.0
2005-10-12 13:55:00,62.01,62.02,61.96,61.98,1100.0,44.5211,44.5283,44.4852,44.4996,1100.0
2005-10-12 14:00:00,61.97,61.98,61.9,61.98,2000.0,44.4924,44.4996,44.4422,44.4996,2000.0
2005-10-12 14:05:00,61.97,62.02,61.92,61.92,1400.0,44.4924,44.5283,44.4565,44.4565,1400.0
2005-10-12 14:10:00,61.9,61.9,61.7,61.85,3500.0,44.4422,44.4422,44.2986,44.4063,3500.0
2005-10-12 14:15:00,61.8,61.83,61.78,61.83,1700.0,44.3704,44.3919,44.356,44.3919,1700.0
2005-10-12 14:20:00,61.81,61.83,61.64,61.64,3700.0,44.3775,44.3919,44.2555,44.2555,3700.0
2005-10-12 14:25:00,61.65,61.72,61.57,61.72,3200.0,44.2627,44.3129,44.2052,44.3129,3200.0
2005-10-12 14:30:00,61.74,61.82,61.72,61.73,2100.0,44.3273,44.3847,44.3129,44.3201,2100.0
2005-10-12 14:35:00,61.7,61.72,61.65,61.69,3800.0,44.2986,44.3129,44.2627,44.2914,3800.0
2005-10-12 14:40:00,61.67,61.91,61.6,61.9,8700.0,44.277,44.4493,44.2268,44.4422,8700.0
2005-10-12 14:45:00,61.89,61.89,61.79,61.79,8100.0,44.435,44.435,44.3632,44.3632,8100.0
2005-10-12 14:50:00,61.76,62.01,61.76,62.0,6400.0,44.3417,44.5211,44.3417,44.514,6400.0
2005-10-12 14:55:00,62.01,62.03,61.94,61.94,8000.0,44.5211,44.5355,44.4709,44.4709,8000.0
2005-10-12 15:00:00,61.93,61.96,61.84,61.96,10700.0,44.4637,44.4852,44.3991,44.4852,10700.0
2005-10-12 15:05:00,62.09,62.23,62.09,62.19,6300.0,44.5786,44.6791,44.5786,44.6504,6300.0
2005-10-12 15:10:00,62.2,62.25,62.17,62.23,5300.0,44.6576,44.6935,44.636,44.6791,5300.0
2005-10-12 15:15:00,62.22,62.22,62.19,62.22,5400.0,44.6719,44.6719,44.6504,44.6719,5400.0
2005-10-12 15:20:00,62.23,62.4,62.23,62.39,9500.0,44.6791,44.8012,44.6791,44.794,9500.0
2005-10-12 15:25:00,62.4,62.52,62.4,62.5,7700.0,44.8012,44.8873,44.8012,44.8729,7700.0
2005-10-12 15:30:00,62.49,62.5,62.34,62.44,9100.0,44.8658,44.8729,44.7581,44.8299,9100.0
2005-10-12 15:35:00,62.5,62.5,62.29,62.29,8200.0,44.8729,44.8729,44.7222,44.7222,8200.0
2005-10-12 15:40:00,62.28,62.43,62.24,62.33,8400.0,44.715,44.8227,44.6863,44.7509,8400.0
2005-10-12 15:45:00,62.35,62.36,62.31,62.35,6900.0,44.7653,44.7724,44.7365,44.7653,6900.0
2005-10-12 15:50:00,62.35,62.4,62.35,62.36,9100.0,44.7653,44.8012,44.7653,44.7724,9100.0
2005-10-12 15:55:00,62.37,62.39,62.34,62.37,7700.0,44.7796,44.794,44.7581,44.7796,7700.0
2005-10-13 09:30:00,62.23,62.23,62.1,62.18,4400.0,44.6791,44.6791,44.5858,44.6432,4400.0
2005-10-13 09:35:00,62.11,62.31,62.11,62.31,900.0,44.5929,44.7365,44.5929,44.7365,900.0
2005-10-13 09:40:00,62.29,62.29,62.15,62.15,2400.0,44.7222,44.7222,44.6217,44.6217,2400.0
2005-10-13 09:45:00,62.05,62.05,61.89,61.89,1300.0,44.5499,44.5499,44.435,44.435,1300.0
2005-10-13 09:50:00,61.88,62.03,61.88,62.0,3400.0,44.4278,44.5355,44.4278,44.514,3400.0
2005-10-13 09:55:00,61.89,61.98,61.88,61.98,6400.0,44.435,44.4996,44.4278,44.4996,6400.0
2005-10-13 10:00:00,61.9,62.05,61.81,61.83,3400.0,44.4422,44.5499,44.3775,44.3919,3400.0
2005-10-13 10:05:00,61.85,61.92,61.82,61.82,3800.0,44.4063,44.4565,44.3847,44.3847,3800.0
2005-10-13 10:10:00,61.81,61.85,61.73,61.73,1600.0,44.3775,44.4063,44.3201,44.3201,1600.0
2005-10-13 10:15:00,61.61,61.62,61.6,61.61,1800.0,44.234,44.2411,44.2268,44.234,1800.0
2005-10-13 10:20:00,61.63,61.78,61.63,61.78,2200.0,44.2483,44.356,44.2483,44.356,2200.0
2005-10-13 10:25:00,61.77,61.77,61.64,61.74,7500.0,44.3488,44.3488,44.2555,44.3273,7500.0
2005-10-13 10:30:00,61.73,61.75,61.64,61.65,12100.0,44.3201,44.3345,44.2555,44.2627,12100.0
2005-10-13 10:35:00,61.65,61.74,61.64,61.74,6700.0,44.2627,44.3273,44.2555,44.3273,6700.0
2005-10-13 10:40:00,61.79,61.82,61.76,61.78,1600.0,44.3632,44.3847,44.3417,44.356,1600.0
2005-10-13 10:45:00,61.78,61.81,61.71,61.81,3500.0,44.356,44.3775,44.3058,44.3775,3500.0
2005-10-13 10:50:00,61.81,61.86,61.81,61.81,2500.0,44.3775,44.4134,44.3775,44.3775,2500.0
2005-10-13 10:55:00,61.81,61.81,61.7,61.72,13700.0,44.3775,44.3775,44.2986,44.3129,13700.0
2005-10-13 11:00:00,61.72,61.75,61.59,61.59,4700.0,44.3129,44.3345,44.2196,44.2196,4700.0
2005-10-13 11:05:00,61.61,61.71,61.61,61.66,5300.0,44.234,44.3058,44.234,44.2699,5300.0
2005-10-13 11:10:00,61.65,61.66,61.5,61.52,3800.0,44.2627,44.2699,44.155,44.1693,3800.0
2005-10-13 11:15:00,61.51,61.6,61.5,61.6,4500.0,44.1622,44.2268,44.155,44.2268,4500.0
2005-10-13 11:20:00,61.61,61.61,61.5,61.52,3500.0,44.234,44.234,44.155,44.1693,3500.0
2005-10-13 11:25:00,61.55,61.56,61.55,61.56,800.0,44.1909,44.1981,44.1909,44.1981,800.0
2005-10-13 11:30:00,61.56,61.56,61.52,61.56,5200.0,44.1981,44.1981,44.1693,44.1981,5200.0
2005-10-13 11:35:00,61.56,61.62,61.56,61.62,9100.0,44.1981,44.2411,44.1981,44.2411,9100.0
2005-10-13 11:40:00,61.62,61.63,61.58,61.6,5000.0,44.2411,44.2483,44.2124,44.2268,5000.0
2005-10-13 11:45:00,61.58,61.58,61.48,61.48,3400.0,44.2124,44.2124,44.1406,44.1406,3400.0
2005-10-13 11:50:00,61.45,61.45,61.42,61.44,2200.0,44.1191,44.1191,44.0975,44.1119,2200.0
2005-10-13 11:55:00,61.44,61.44,61.17,61.22,8600.0,44.1119,44.1119,43.9181,43.9539,8600.0
2005-10-13 12:00:00,61.23,61.31,61.2,61.2,3400.0,43.9611,44.0186,43.9396,43.9396,3400.0
2005-10-13 12:05:00,61.19,61.24,61.19,61.22,4400.0,43.9324,43.9683,43.9324,43.9539,4400.0
2005-10-13 12:10:00,61.22,61.24,61.2,61.2,2600.0,43.9539,43.9683,43.9396,43.9396,2600.0
2005-10-13 12:15:00,61.24,61.27,61.16,61.18,4900.0,43.9683,43.9898,43.9109,43.9252,4900.0
2005-10-13 12:20:00,61.19,61.26,61.15,61.15,4500.0,43.9324,43.9827,43.9037,43.9037,4500.0
2005-10-13 12:25:00,61.19,61.22,61.09,61.18,4400.0,43.9324,43.9539,43.8606,43.9252,4400.0
2005-10-13 12:30:00,61.25,61.37,61.25,61.35,3800.0,43.9755,44.0616,43.9755,44.0473,3800.0
2005-10-13 12:35:00,61.36,61.38,61.36,61.38,1000.0,44.0545,44.0688,44.0545,44.0688,1000.0
2005-10-13 12:40:00,61.33,61.46,61.33,61.46,2200.0,44.0329,44.1263,44.0329,44.1263,2200.0
2005-10-13 12:45:00,61.46,61.58,61.46,61.57,2200.0,44.1263,44.2124,44.1263,44.2052,2200.0
2005-10-13 12:50:00,61.58,61.58,61.47,61.47,2100.0,44.2124,44.2124,44.1334,44.1334,2100.0
2005-10-13 12:55:00,61.47,61.49,61.4,61.49,3800.0,44.1334,44.1478,44.0832,44.1478,3800.0
2005-10-13 13:00:00,61.54,61.54,61.43,61.43,21100.0,44.1837,44.1837,44.1047,44.1047,21100.0
2005-10-13 13:05:00,61.42,61.7,61.41,61.7,6900.0,44.0975,44.2986,44.0904,44.2986,6900.0
2005-10-13 13:10:00,61.6,61.63,61.58,61.63,1500.0,44.2268,44.2483,44.2124,44.2483,1500.0
2005-10-13 13:15:00,61.64,61.68,61.64,61.64,14600.0,44.2555,44.2842,44.2555,44.2555,14600.0
2005-10-13 13:20:00,61.62,61.62,61.57,61.57,2000.0,44.2411,44.2411,44.2052,44.2052,2000.0
2005-10-13 13:25:00,61.55,61.58,61.53,61.54,1800.0,44.1909,44.2124,44.1765,44.1837,1800.0
2005-10-13 13:30:00,61.54,61.55,61.54,61.55,600.0,44.1837,44.1909,44.1837,44.1909,600.0
2005-10-13 13:35:00,61.56,61.61,61.56,61.61,3500.0,44.1981,44.234,44.1981,44.234,3500.0
2005-10-13 13:40:00,61.61,61.61,61.55,61.55,4600.0,44.234,44.234,44.1909,44.1909,4600.0
2005-10-13 13:45:00,61.55,61.57,61.5,61.57,6400.0,44.1909,44.2052,44.155,44.2052,6400.0
2005-10-13 13:50:00,61.56,61.83,61.56,61.8,4700.0,44.1981,44.3919,44.1981,44.3704,4700.0
2005-10-13 13:55:00,61.8,61.8,61.78,61.78,1400.0,44.3704,44.3704,44.356,44.356,1400.0
2005-10-13 14:00:00,61.77,61.79,61.75,61.78,13600.0,44.3488,44.3632,44.3345,44.356,13600.0
2005-10-13 14:05:00,61.78,61.98,61.78,61.96,14600.0,44.356,44.4996,44.356,44.4852,14600.0
2005-10-13 14:10:00,61.95,61.95,61.8,61.81,4000.0,44.4781,44.4781,44.3704,44.3775,4000.0
2005-10-13 14:15:00,61.82,61.82,61.73,61.78,2400.0,44.3847,44.3847,44.3201,44.356,2400.0
2005-10-13 14:20:00,61.81,61.95,61.81,61.95,3300.0,44.3775,44.4781,44.3775,44.4781,3300.0
2005-10-13 14:25:00,61.99,61.99,61.88,61.88,2500.0,44.5068,44.5068,44.4278,44.4278,2500.0
2005-10-13 14:30:00,61.85,62.0,61.85,61.92,4000.0,44.4063,44.514,44.4063,44.4565,4000.0
2005-10-13 14:35:00,61.96,62.15,61.96,62.13,5500.0,44.4852,44.6217,44.4852,44.6073,5500.0
2005-10-13 14:40:00,62.16,62.18,62.05,62.05,6800.0,44.6288,44.6432,44.5499,44.5499,6800.0
2005-10-13 14:45:00,62.05,62.18,62.05,62.06,6400.0,44.5499,44.6432,44.5499,44.557,6400.0
2005-10-13 14:50:00,62.05,62.05,61.99,62.02,4100.0,44.5499,44.5499,44.5068,44.5283,4100.0
2005-10-13 14:55:00,62.02,62.02,61.95,62.01,6000.0,44.5283,44.5283,44.4781,44.5211,6000.0
2005-10-13 15:00:00,62.01,62.11,61.99,62.11,4700.0,44.5211,44.5929,44.5068,44.5929,4700.0
2005-10-13 15:05:00,62.1,62.14,62.07,62.08,7200.0,44.5858,44.6145,44.5642,44.5714,7200.0
2005-10-13 15:10:00,62.09,62.1,62.01,62.08,8600.0,44.5786,44.5858,44.5211,44.5714,8600.0
2005-10-13 15:15:00,62.03,62.1,62.03,62.08,5200.0,44.5355,44.5858,44.5355,44.5714,5200.0
2005-10-13 15:20:00,62.08,62.1,62.03,62.1,4300.0,44.5714,44.5858,44.5355,44.5858,4300.0
2005-10-13 15:25:00,62.1,62.12,62.04,62.04,4100.0,44.5858,44.6001,44.5427,44.5427,4100.0
2005-10-13 15:30:00,62.05,62.05,61.94,61.96,7000.0,44.5499,44.5499,44.4709,44.4852,7000.0
2005-10-13 15:35:00,61.94,61.95,61.93,61.94,5500.0,44.4709,44.4781,44.4637,44.4709,5500.0
2005-10-13 15:40:00,61.95,62.03,61.94,62.03,8900.0,44.4781,44.5355,44.4709,44.5355,8900.0
2005-10-13 15:45:00,62.03,62.08,62.01,62.05,7900.0,44.5355,44.5714,44.5211,44.5499,7900.0
2005-10-13 15:50:00,62.06,62.13,62.04,62.11,6200.0,44.557,44.6073,44.5427,44.5929,6200.0
2005-10-13 15:55:00,62.11,62.11,61.99,62.05,11400.0,44.5929,44.5929,44.5068,44.5499,11400.0
2005-10-14 09:30:00,62.28,62.39,62.28,62.39,7700.0,44.715,44.794,44.715,44.794,7700.0
2005-10-14 09:35:00,62.4,62.57,62.38,62.57,3700.0,44.8012,44.9232,44.7868,44.9232,3700.0
2005-10-14 09:40:00,62.6,62.68,62.46,62.57,4900.0,44.9447,45.0022,44.8442,44.9232,4900.0
2005-10-14 09:45:00,62.6,62.7,62.48,62.5,4900.0,44.9447,45.0165,44.8586,44.8729,4900.0
2005-10-14 09:50:00,62.52,62.89,62.52,62.82,4700.0,44.8873,45.153,44.8873,45.1027,4700.0
2005-10-14 09:55:00,62.72,62.72,62.58,62.64,2500.0,45.0309,45.0309,44.9304,44.9735,2500.0
2005-10-14 10:00:00,62.69,63.16,62.69,63.11,3200.0,45.0094,45.3468,45.0094,45.3109,3200.0
2005-10-14 10:05:00,63.11,63.13,62.92,62.92,9600.0,45.3109,45.3253,45.1745,45.1745,9600.0
2005-10-14 10:10:00,62.97,63.11,62.97,63.03,7400.0,45.2104,45.3109,45.2104,45.2535,7400.0
2005-10-14 10:15:00,63.01,63.01,62.75,62.75,3500.0,45.2391,45.2391,45.0524,45.0524,3500.0
2005-10-14 10:20:00,62.75,63.07,62.75,63.04,7900.0,45.0524,45.2822,45.0524,45.2606,7900.0
2005-10-14 10:25:00,63.17,63.29,62.97,63.06,9300.0,45.354,45.4401,45.2104,45.275,9300.0
2005-10-14 10:30:00,63.06,63.17,62.74,63.05,7300.0,45.275,45.354,45.0453,45.2678,7300.0
2005-10-14 10:35:00,63.1,63.24,63.04,63.18,6000.0,45.3037,45.4042,45.2606,45.3612,6000.0
2005-10-14 10:40:00,63.23,63.23,62.91,63.06,7400.0,45.3971,45.3971,45.1673,45.275,7400.0
2005-10-14 10:45:00,63.07,63.08,63.0,63.05,3600.0,45.2822,45.2894,45.2319,45.2678,3600.0
2005-10-14 10:50:00,63.02,63.09,62.91,62.93,2200.0,45.2463,45.2965,45.1673,45.1817,2200.0
2005-10-14 10:55:00,62.93,62.93,62.89,62.91,6000.0,45.1817,45.1817,45.153,45.1673,6000.0
2005-10-14 11:00:00,62.91,62.92,62.7,62.7,1100.0,45.1673,45.1745,45.0165,45.0165,1100.0
2005-10-14 11:05:00,62.66,62.98,62.66,62.89,6700.0,44.9878,45.2176,44.9878,45.153,6700.0
2005-10-14 11:10:00,62.97,62.97,62.76,62.76,4100.0,45.2104,45.2104,45.0596,45.0596,4100.0
2005-10-14 11:15:00,62.81,63.17,62.81,63.17,4200.0,45.0955,45.354,45.0955,45.354,4200.0
2005-10-14 11:20:00,63.17,63.21,63.05,63.05,2700.0,45.354,45.3827,45.2678,45.2678,2700.0
2005-10-14 11:25:00,63.01,63.01,62.94,63.0,3600.0,45.2391,45.2391,45.1889,45.2319,3600.0
2005-10-14 11:30:00,63.02,63.04,62.89,62.93,4300.0,45.2463,45.2606,45.153,45.1817,4300.0
2005-10-14 11:35:00,62.93,62.93,62.87,62.92,3800.0,45.1817,45.1817,45.1386,45.1745,3800.0
2005-10-14 11:40:00,62.94,63.11,62.94,63.05,5500.0,45.1889,45.3109,45.1889,45.2678,5500.0
2005-10-14 11:45:00,63.05,63.14,63.02,63.09,4600.0,45.2678,45.3324,45.2463,45.2965,4600.0
2005-10-14 11:50:00,63.1,63.27,63.08,63.27,13200.0,45.3037,45.4258,45.2894,45.4258,13200.0
2005-10-14 11:55:00,63.29,63.29,63.21,63.21,1100.0,45.4401,45.4401,45.3827,45.3827,1100.0
2005-10-14 12:00:00,63.25,63.25,63.18,63.18,1100.0,45.4114,45.4114,45.3612,45.3612,1100.0
2005-10-14 12:05:00,63.19,63.28,63.17,63.26,4300.0,45.3683,45.433,45.354,45.4186,4300.0
2005-10-14 12:10:00,63.27,63.41,63.27,63.39,3300.0,45.4258,45.5263,45.4258,45.5119,3300.0
2005-10-14 12:15:00,63.37,63.39,63.31,63.38,2600.0,45.4976,45.5119,45.4545,45.5048,2600.0
2005-10-14 12:20:00,63.38,63.38,63.34,63.34,900.0,45.5048,45.5048,45.476,45.476,900.0
2005-10-14 12:25:00,63.35,63.36,63.34,63.34,1000.0,45.4832,45.4904,45.476,45.476,1000.0
2005-10-14 12:30:00,63.34,63.36,63.34,63.34,2200.0,45.476,45.4904,45.476,45.476,2200.0
2005-10-14 12:35:00,63.34,63.34,63.31,63.31,1700.0,45.476,45.476,45.4545,45.4545,1700.0
2005-10-14 12:40:00,63.33,63.33,63.25,63.25,2500.0,45.4689,45.4689,45.4114,45.4114,2500.0
2005-10-14 12:45:00,63.28,63.31,63.27,63.29,2300.0,45.433,45.4545,45.4258,45.4401,2300.0
2005-10-14 12:50:00,63.31,63.31,63.27,63.27,1100.0,45.4545,45.4545,45.4258,45.4258,1100.0
2005-10-14 12:55:00,63.3,63.32,63.25,63.3,5700.0,45.4473,45.4617,45.4114,45.4473,5700.0
2005-10-14 13:00:00,63.25,63.3,63.16,63.28,10900.0,45.4114,45.4473,45.3468,45.433,10900.0
2005-10-14 13:05:00,63.28,63.3,63.1,63.28,14600.0,45.433,45.4473,45.3037,45.433,14600.0
2005-10-14 13:10:00,63.31,63.31,63.28,63.29,2100.0,45.4545,45.4545,45.433,45.4401,2100.0
2005-10-14 13:15:00,63.27,63.3,63.26,63.27,3200.0,45.4258,45.4473,45.4186,45.4258,3200.0
2005-10-14 13:20:00,63.28,63.32,63.28,63.32,1400.0,45.433,45.4617,45.433,45.4617,1400.0
2005-10-14 13:25:00,63.32,63.35,63.3,63.34,2700.0,45.4617,45.4832,45.4473,45.476,2700.0
2005-10-14 13:30:00,63.34,63.48,63.31,63.31,5200.0,45.476,45.5766,45.4545,45.4545,5200.0
2005-10-14 13:35:00,63.34,63.35,63.29,63.3,3500.0,45.476,45.4832,45.4401,45.4473,3500.0
2005-10-14 13:40:00,63.29,63.33,63.22,63.29,6100.0,45.4401,45.4689,45.3899,45.4401,6100.0
2005-10-14 13:45:00,63.29,63.34,63.29,63.34,1500.0,45.4401,45.476,45.4401,45.476,1500.0
2005-10-14 13:50:00,63.35,63.37,63.3,63.31,1500.0,45.4832,45.4976,45.4473,45.4545,1500.0
2005-10-14 13:55:00,63.32,63.32,63.2,63.29,3300.0,45.4617,45.4617,45.3755,45.4401,3300.0
2005-10-14 14:00:00,63.29,63.32,63.22,63.26,2600.0,45.4401,45.4617,45.3899,45.4186,2600.0
2005-10-14 14:05:00,63.29,63.32,63.22,63.32,3000.0,45.4401,45.4617,45.3899,45.4617,3000.0
2005-10-14 14:10:00,63.32,63.33,63.27,63.28,1700.0,45.4617,45.4689,45.4258,45.433,1700.0
2005-10-14 14:15:00,63.27,63.31,63.25,63.31,1700.0,45.4258,45.4545,45.4114,45.4545,1700.0
2005-10-14 14:20:00,63.29,63.33,63.29,63.29,2400.0,45.4401,45.4689,45.4401,45.4401,2400.0
2005-10-14 14:25:00,63.28,63.31,63.27,63.31,500.0,45.433,45.4545,45.4258,45.4545,500.0
2005-10-14 14:30:00,63.26,63.3,63.21,63.21,4400.0,45.4186,45.4473,45.3827,45.3827,4400.0
2005-10-14 14:35:00,63.19,63.21,63.12,63.18,3400.0,45.3683,45.3827,45.3181,45.3612,3400.0
2005-10-14 14:40:00,63.19,63.19,63.12,63.14,1100.0,45.3683,45.3683,45.3181,45.3324,1100.0
2005-10-14 14:45:00,63.14,63.23,63.14,63.22,1300.0,45.3324,45.3971,45.3324,45.3899,1300.0
2005-10-14 14:50:00,63.26,63.3,63.25,63.27,6100.0,45.4186,45.4473,45.4114,45.4258,6100.0
2005-10-14 14:55:00,63.26,63.28,63.25,63.27,1500.0,45.4186,45.433,45.4114,45.4258,1500.0
2005-10-14 15:00:00,63.26,63.45,63.25,63.43,10100.0,45.4186,45.555,45.4114,45.5407,10100.0
2005-10-14 15:05:00,63.43,63.45,63.3,63.45,4100.0,45.5407,45.555,45.4473,45.555,4100.0
2005-10-14 15:10:00,63.45,63.5,63.4,63.4,3700.0,45.555,45.5909,45.5191,45.5191,3700.0
2005-10-14 15:15:00,63.43,63.45,63.36,63.38,5600.0,45.5407,45.555,45.4904,45.5048,5600.0
2005-10-14 15:20:00,63.38,63.49,63.38,63.46,3600.0,45.5048,45.5837,45.5048,45.5622,3600.0
2005-10-14 15:25:00,63.42,63.47,63.42,63.44,3000.0,45.5335,45.5694,45.5335,45.5478,3000.0
2005-10-14 15:30:00,63.46,63.53,63.45,63.5,2500.0,45.5622,45.6125,45.555,45.5909,2500.0
2005-10-14 15:35:00,63.51,63.6,63.51,63.58,4000.0,45.5981,45.6627,45.5981,45.6484,4000.0
2005-10-14 15:40:00,63.58,63.66,63.58,63.63,6900.0,45.6484,45.7058,45.6484,45.6842,6900.0
2005-10-14 15:45:00,63.63,63.69,63.63,63.69,13200.0,45.6842,45.7273,45.6842,45.7273,13200.0
2005-10-14 15:50:00,63.69,64.0,63.69,63.93,14000.0,45.7273,45.9499,45.7273,45.8996,14000.0
2005-10-14 15:55:00,63.8,63.96,63.8,63.95,36800.0,45.8063,45.9212,45.8063,45.914,36800.0
2005-10-17 09:30:00,66.0,66.55,66.0,66.4,55100.0,47.3858,47.7807,47.3858,47.673,55100.0
2005-10-17 09:35:00,64.75,66.01,64.75,65.9,22300.0,46.4884,47.393,46.4884,47.314,22300.0
2005-10-17 09:40:00,65.9,65.94,65.7,65.7,21500.0,47.314,47.3428,47.1704,47.1704,21500.0
2005-10-17 09:45:00,65.8,65.8,65.35,65.35,17500.0,47.2422,47.2422,46.9192,46.9192,17500.0
2005-10-17 09:50:00,65.41,65.45,65.21,65.36,35900.0,46.9622,46.9909,46.8186,46.9263,35900.0
2005-10-17 09:55:00,65.35,65.41,64.98,64.98,25500.0,46.9192,46.9622,46.6535,46.6535,25500.0
2005-10-17 10:00:00,65.01,65.7,65.01,65.48,19200.0,46.675,47.1704,46.675,47.0125,19200.0
2005-10-17 10:05:00,65.48,65.48,65.1,65.13,13500.0,47.0125,47.0125,46.7397,46.7612,13500.0
2005-10-17 10:10:00,65.13,65.28,65.02,65.28,16500.0,46.7612,46.8689,46.6822,46.8689,16500.0
2005-10-17 10:15:00,65.28,65.29,64.96,64.96,12700.0,46.8689,46.8761,46.6391,46.6391,12700.0
2005-10-17 10:20:00,64.95,65.05,64.75,64.84,19200.0,46.632,46.7038,46.4884,46.553,19200.0
2005-10-17 10:25:00,64.83,64.88,64.47,64.75,15100.0,46.5458,46.5817,46.2873,46.4884,15100.0
2005-10-17 10:30:00,64.78,64.87,64.57,64.57,12900.0,46.5099,46.5745,46.3591,46.3591,12900.0
2005-10-17 10:35:00,64.55,64.55,64.0,64.01,36600.0,46.3448,46.3448,45.9499,45.9571,36600.0
2005-10-17 10:40:00,64.01,64.4,63.86,64.29,25400.0,45.9571,46.2371,45.8494,46.1581,25400.0
2005-10-17 10:45:00,64.3,64.44,64.19,64.3,41900.0,46.1653,46.2658,46.0863,46.1653,41900.0
2005-10-17 10:50:00,64.31,64.66,64.3,64.49,22200.0,46.1725,46.4238,46.1653,46.3017,22200.0
2005-10-17 10:55:00,64.49,64.6,64.3,64.39,21900.0,46.3017,46.3807,46.1653,46.2299,21900.0
2005-10-17 11:00:00,64.31,64.63,64.31,64.51,10900.0,46.1725,46.4022,46.1725,46.3161,10900.0
2005-10-17 11:05:00,64.47,64.51,64.32,64.38,11700.0,46.2873,46.3161,46.1796,46.2227,11700.0
2005-10-17 11:10:00,64.37,65.15,64.2,65.15,8000.0,46.2155,46.7756,46.0935,46.7756,8000.0
2005-10-17 11:15:00,64.25,64.44,64.22,64.35,8000.0,46.1294,46.2658,46.1079,46.2012,8000.0
2005-10-17 11:20:00,64.35,64.39,64.14,64.21,8100.0,46.2012,46.2299,46.0504,46.1007,8100.0
2005-10-17 11:25:00,64.13,64.16,63.88,63.88,11700.0,46.0432,46.0648,45.8637,45.8637,11700.0
2005-10-17 11:30:00,63.88,64.0,63.72,63.96,7200.0,45.8637,45.9499,45.7489,45.9212,7200.0
2005-10-17 11:35:00,64.08,64.3,64.02,64.03,8500.0,46.0073,46.1653,45.9643,45.9714,8500.0
2005-10-17 11:40:00,64.04,64.19,64.04,64.07,5800.0,45.9786,46.0863,45.9786,46.0002,5800.0
2005-10-17 11:45:00,64.06,64.3,63.9,64.3,29000.0,45.993,46.1653,45.8781,46.1653,29000.0
2005-10-17 11:50:00,64.3,64.3,64.14,64.21,5400.0,46.1653,46.1653,46.0504,46.1007,5400.0
2005-10-17 11:55:00,64.19,64.3,64.18,64.2,6000.0,46.0863,46.1653,46.0791,46.0935,6000.0
2005-10-17 12:00:00,64.15,64.26,64.15,64.25,7400.0,46.0576,46.1366,46.0576,46.1294,7400.0
2005-10-17 12:05:00,64.25,64.29,64.19,64.26,6800.0,46.1294,46.1581,46.0863,46.1366,6800.0
2005-10-17 12:10:00,64.22,64.33,64.22,64.33,3200.0,46.1079,46.1868,46.1079,46.1868,3200.0
2005-10-17 12:15:00,64.33,64.4,64.28,64.28,5200.0,46.1868,46.2371,46.1509,46.1509,5200.0
2005-10-17 12:20:00,64.29,64.29,64.25,64.28,3100.0,46.1581,46.1581,46.1294,46.1509,3100.0
2005-10-17 12:25:00,64.28,64.66,64.28,64.61,11000.0,46.1509,46.4238,46.1509,46.3879,11000.0
2005-10-17 12:30:00,64.66,64.7,64.5,64.5,5200.0,46.4238,46.4525,46.3089,46.3089,5200.0
2005-10-17 12:35:00,64.48,64.53,64.46,64.49,4100.0,46.2945,46.3304,46.2802,46.3017,4100.0
2005-10-17 12:40:00,64.5,64.5,64.31,64.49,7200.0,46.3089,46.3089,46.1725,46.3017,7200.0
2005-10-17 12:45:00,64.43,64.73,64.38,64.71,5400.0,46.2586,46.474,46.2227,46.4597,5400.0
2005-10-17 12:50:00,64.71,64.71,64.54,64.55,2100.0,46.4597,46.4597,46.3376,46.3448,2100.0
2005-10-17 12:55:00,64.55,64.55,64.42,64.52,5900.0,46.3448,46.3448,46.2514,46.3232,5900.0
2005-10-17 13:00:00,64.51,64.55,64.4,64.4,3500.0,46.3161,46.3448,46.2371,46.2371,3500.0
2005-10-17 13:05:00,64.36,64.46,64.35,64.45,3800.0,46.2084,46.2802,46.2012,46.273,3800.0
2005-10-17 13:10:00,64.45,64.5,64.4,64.4,3400.0,46.273,46.3089,46.2371,46.2371,3400.0
2005-10-17 13:15:00,64.35,64.35,64.0,64.0,7400.0,46.2012,46.2012,45.9499,45.9499,7400.0
2005-10-17 13:20:00,64.0,64.3,63.98,64.23,9600.0,45.9499,46.1653,45.9355,46.115,9600.0
2005-10-17 13:25:00,64.29,64.47,64.2,64.23,7800.0,46.1581,46.2873,46.0935,46.115,7800.0
2005-10-17 13:30:00,64.29,64.35,64.13,64.35,5000.0,46.1581,46.2012,46.0432,46.2012,5000.0
2005-10-17 13:35:00,64.26,64.29,64.14,64.2,3600.0,46.1366,46.1581,46.0504,46.0935,3600.0
2005-10-17 13:40:00,64.22,64.38,64.22,64.38,3100.0,46.1079,46.2227,46.1079,46.2227,3100.0
2005-10-17 13:45:00,64.38,64.69,64.38,64.67,6400.0,46.2227,46.4453,46.2227,46.4309,6400.0
2005-10-17 13:50:00,64.68,64.8,64.54,64.54,9500.0,46.4381,46.5243,46.3376,46.3376,9500.0
2005-10-17 13:55:00,64.54,64.62,64.53,64.58,4300.0,46.3376,46.395,46.3304,46.3663,4300.0
2005-10-17 14:00:00,64.57,64.58,64.42,64.46,9000.0,46.3591,46.3663,46.2514,46.2802,9000.0
2005-10-17 14:05:00,64.52,64.57,64.49,64.54,3200.0,46.3232,46.3591,46.3017,46.3376,3200.0
2005-10-17 14:10:00,64.51,64.89,64.51,64.86,7800.0,46.3161,46.5889,46.3161,46.5673,7800.0
2005-10-17 14:15:00,64.81,64.82,64.61,64.61,5600.0,46.5315,46.5386,46.3879,46.3879,5600.0
2005-10-17 14:20:00,64.62,64.77,64.59,64.73,5700.0,46.395,46.5027,46.3735,46.474,5700.0
2005-10-17 14:25:00,64.8,64.81,64.64,64.64,6400.0,46.5243,46.5315,46.4094,46.4094,6400.0
2005-10-17 14:30:00,64.66,64.68,64.56,64.65,6100.0,46.4238,46.4381,46.352,46.4166,6100.0
2005-10-17 14:35:00,64.61,64.65,64.59,64.61,5200.0,46.3879,46.4166,46.3735,46.3879,5200.0
2005-10-17 14:40:00,64.61,64.72,64.61,64.71,4000.0,46.3879,46.4668,46.3879,46.4597,4000.0
2005-10-17 14:45:00,64.73,64.78,64.54,64.54,5900.0,46.474,46.5099,46.3376,46.3376,5900.0
2005-10-17 14:50:00,64.51,64.63,64.49,64.63,3400.0,46.3161,46.4022,46.3017,46.4022,3400.0
2005-10-17 14:55:00,64.6,64.6,64.55,64.59,4800.0,46.3807,46.3807,46.3448,46.3735,4800.0
2005-10-17 15:00:00,64.68,64.9,64.68,64.87,6800.0,46.4381,46.5961,46.4381,46.5745,6800.0
2005-10-17 15:05:00,64.86,64.9,64.81,64.89,6500.0,46.5673,46.5961,46.5315,46.5889,6500.0
2005-10-17 15:10:00,64.89,65.11,64.89,64.98,24200.0,46.5889,46.7468,46.5889,46.6535,24200.0
2005-10-17 15:15:00,64.99,65.1,64.96,65.07,12300.0,46.6607,46.7397,46.6391,46.7181,12300.0
2005-10-17 15:20:00,65.07,65.07,64.94,64.96,9800.0,46.7181,46.7181,46.6248,46.6391,9800.0
2005-10-17 15:25:00,64.96,65.01,64.93,64.97,4200.0,46.6391,46.675,46.6176,46.6463,4200.0
2005-10-17 15:30:00,64.99,65.17,64.98,65.1,15700.0,46.6607,46.7899,46.6535,46.7397,15700.0
2005-10-17 15:35:00,65.15,65.19,65.11,65.12,10000.0,46.7756,46.8043,46.7468,46.754,10000.0
2005-10-17 15:40:00,65.12,65.19,65.09,65.15,11100.0,46.754,46.8043,46.7325,46.7756,11100.0
2005-10-17 15:45:00,65.16,65.16,64.97,64.97,16300.0,46.7827,46.7827,46.6463,46.6463,16300.0
2005-10-17 15:50:00,64.9,65.24,64.89,65.1,25700.0,46.5961,46.8402,46.5889,46.7397,25700.0
2005-10-17 15:55:00,65.12,65.2,65.1,65.12,15700.0,46.754,46.8115,46.7397,46.754,15700.0
2005-10-18 09:30:00,65.06,65.06,64.83,64.85,13400.0,46.7109,46.7109,46.5458,46.5602,13400.0
2005-10-18 09:35:00,64.83,65.05,64.75,64.75,2800.0,46.5458,46.7038,46.4884,46.4884,2800.0
2005-10-18 09:40:00,64.7,64.7,64.5,64.6,6700.0,46.4525,46.4525,46.3089,46.3807,6700.0
2005-10-18 09:45:00,64.51,64.6,64.43,64.57,2800.0,46.3161,46.3807,46.2586,46.3591,2800.0
2005-10-18 09:50:00,64.55,64.58,64.4,64.48,2500.0,46.3448,46.3663,46.2371,46.2945,2500.0
2005-10-18 09:55:00,64.48,64.66,64.48,64.52,2400.0,46.2945,46.4238,46.2945,46.3232,2400.0
2005-10-18 10:00:00,64.53,64.65,64.42,64.65,4600.0,46.3304,46.4166,46.2514,46.4166,4600.0
2005-10-18 10:05:00,64.66,64.76,64.66,64.69,1600.0,46.4238,46.4956,46.4238,46.4453,1600.0
2005-10-18 10:10:00,64.74,64.85,64.68,64.68,2800.0,46.4812,46.5602,46.4381,46.4381,2800.0
2005-10-18 10:15:00,64.68,64.68,64.54,64.66,3400.0,46.4381,46.4381,46.3376,46.4238,3400.0
2005-10-18 10:20:00,64.62,64.73,64.62,64.66,4600.0,46.395,46.474,46.395,46.4238,4600.0
2005-10-18 10:25:00,64.73,64.79,64.69,64.79,1100.0,46.474,46.5171,46.4453,46.5171,1100.0
2005-10-18 10:30:00,64.72,64.77,64.69,64.72,2400.0,46.4668,46.5027,46.4453,46.4668,2400.0
2005-10-18 10:35:00,64.66,64.72,64.66,64.72,1500.0,46.4238,46.4668,46.4238,46.4668,1500.0
2005-10-18 10:40:00,64.72,64.77,64.66,64.77,1500.0,46.4668,46.5027,46.4238,46.5027,1500.0
2005-10-18 10:45:00,64.82,64.89,64.8,64.8,3200.0,46.5386,46.5889,46.5243,46.5243,3200.0
2005-10-18 10:50:00,64.8,64.84,64.62,64.62,11700.0,46.5243,46.553,46.395,46.395,11700.0
2005-10-18 10:55:00,64.62,64.65,64.4,64.47,67900.0,46.395,46.4166,46.2371,46.2873,67900.0
2005-10-18 11:00:00,64.54,64.56,64.35,64.43,22800.0,46.3376,46.352,46.2012,46.2586,22800.0
2005-10-18 11:05:00,64.43,64.48,64.35,64.43,24800.0,46.2586,46.2945,46.2012,46.2586,24800.0
2005-10-18 11:10:00,64.36,64.54,64.35,64.53,31900.0,46.2084,46.3376,46.2012,46.3304,31900.0
2005-10-18 11:15:00,64.48,64.55,64.36,64.38,6200.0,46.2945,46.3448,46.2084,46.2227,6200.0
2005-10-18 11:20:00,64.38,64.39,64.36,64.38,3000.0,46.2227,46.2299,46.2084,46.2227,3000.0
2005-10-18 11:25:00,64.38,64.4,64.35,64.35,6800.0,46.2227,46.2371,46.2012,46.2012,6800.0
2005-10-18 11:30:00,64.33,64.34,64.33,64.33,1500.0,46.1868,46.194,46.1868,46.1868,1500.0
2005-10-18 11:35:00,64.32,64.33,64.16,64.22,2700.0,46.1796,46.1868,46.0648,46.1079,2700.0
2005-10-18 11:40:00,64.22,64.27,64.22,64.23,3100.0,46.1079,46.1437,46.1079,46.115,3100.0
2005-10-18 11:45:00,64.21,64.23,64.15,64.17,5700.0,46.1007,46.115,46.0576,46.072,5700.0
2005-10-18 11:50:00,64.18,64.18,64.1,64.13,7400.0,46.0791,46.0791,46.0217,46.0432,7400.0
2005-10-18 11:55:00,64.14,64.14,64.12,64.12,2100.0,46.0504,46.0504,46.0361,46.0361,2100.0
2005-10-18 12:00:00,64.11,64.28,64.11,64.22,3900.0,46.0289,46.1509,46.0289,46.1079,3900.0
2005-10-18 12:05:00,64.23,64.23,64.15,64.18,1600.0,46.115,46.115,46.0576,46.0791,1600.0
2005-10-18 12:10:00,64.18,64.34,64.18,64.33,7600.0,46.0791,46.194,46.0791,46.1868,7600.0
2005-10-18 12:15:00,64.33,64.4,64.33,64.34,2300.0,46.1868,46.2371,46.1868,46.194,2300.0
2005-10-18 12:20:00,64.33,64.35,64.31,64.35,2000.0,46.1868,46.2012,46.1725,46.2012,2000.0
2005-10-18 12:25:00,64.35,64.42,64.35,64.41,1600.0,46.2012,46.2514,46.2012,46.2443,1600.0
2005-10-18 12:30:00,64.41,64.43,64.39,64.42,1300.0,46.2443,46.2586,46.2299,46.2514,1300.0
2005-10-18 12:35:00,64.43,64.45,64.43,64.44,1000.0,46.2586,46.273,46.2586,46.2658,1000.0
2005-10-18 12:40:00,64.43,64.51,64.42,64.51,1500.0,46.2586,46.3161,46.2514,46.3161,1500.0
2005-10-18 12:45:00,64.49,64.52,64.41,64.41,3100.0,46.3017,46.3232,46.2443,46.2443,3100.0
2005-10-18 12:50:00,64.4,64.45,64.36,64.43,2300.0,46.2371,46.273,46.2084,46.2586,2300.0
2005-10-18 12:55:00,64.43,64.45,64.38,64.43,900.0,46.2586,46.273,46.2227,46.2586,900.0
2005-10-18 13:00:00,64.45,64.47,64.45,64.47,700.0,46.273,46.2873,46.273,46.2873,700.0
2005-10-18 13:05:00,64.47,64.5,64.43,64.48,3200.0,46.2873,46.3089,46.2586,46.2945,3200.0
2005-10-18 13:10:00,64.47,64.5,64.47,64.48,1800.0,46.2873,46.3089,46.2873,46.2945,1800.0
2005-10-18 13:15:00,64.48,64.48,64.31,64.36,4200.0,46.2945,46.2945,46.1725,46.2084,4200.0
2005-10-18 13:20:00,64.35,64.37,64.32,64.34,1900.0,46.2012,46.2155,46.1796,46.194,1900.0
2005-10-18 13:25:00,64.36,64.39,64.31,64.31,3300.0,46.2084,46.2299,46.1725,46.1725,3300.0
2005-10-18 13:30:00,64.33,64.34,64.21,64.21,4200.0,46.1868,46.194,46.1007,46.1007,4200.0
2005-10-18 13:35:00,64.21,64.24,64.21,64.24,1400.0,46.1007,46.1222,46.1007,46.1222,1400.0
2005-10-18 13:40:00,64.24,64.25,64.18,64.22,3000.0,46.1222,46.1294,46.0791,46.1079,3000.0
2005-10-18 13:45:00,64.23,64.27,64.23,64.27,1100.0,46.115,46.1437,46.115,46.1437,1100.0
2005-10-18 13:50:00,64.26,64.31,64.25,64.28,4500.0,46.1366,46.1725,46.1294,46.1509,4500.0
2005-10-18 13:55:00,64.31,64.36,64.29,64.36,700.0,46.1725,46.2084,46.1581,46.2084,700.0
2005-10-18 14:00:00,64.37,64.44,64.34,64.44,4600.0,46.2155,46.2658,46.194,46.2658,4600.0
2005-10-18 14:05:00,64.45,64.52,64.44,64.5,3100.0,46.273,46.3232,46.2658,46.3089,3100.0
2005-10-18 14:10:00,64.54,64.54,64.47,64.48,5100.0,46.3376,46.3376,46.2873,46.2945,5100.0
2005-10-18 14:15:00,64.5,64.5,64.47,64.48,5600.0,46.3089,46.3089,46.2873,46.2945,5600.0
2005-10-18 14:20:00,64.47,64.51,64.47,64.5,2300.0,46.2873,46.3161,46.2873,46.3089,2300.0
2005-10-18 14:25:00,64.53,64.54,64.45,64.51,7900.0,46.3304,46.3376,46.273,46.3161,7900.0
2005-10-18 14:30:00,64.54,64.59,64.54,64.54,1600.0,46.3376,46.3735,46.3376,46.3376,1600.0
2005-10-18 14:35:00,64.54,64.55,64.5,64.5,3400.0,46.3376,46.3448,46.3089,46.3089,3400.0
2005-10-18 14:40:00,64.52,64.52,64.44,64.45,6600.0,46.3232,46.3232,46.2658,46.273,6600.0
2005-10-18 14:45:00,64.47,64.56,64.47,64.54,3700.0,46.2873,46.352,46.2873,46.3376,3700.0
2005-10-18 14:50:00,64.54,64.55,64.47,64.48,3400.0,46.3376,46.3448,46.2873,46.2945,3400.0
2005-10-18 14:55:00,64.47,64.47,64.37,64.41,2900.0,46.2873,46.2873,46.2155,46.2443,2900.0
2005-10-18 15:00:00,64.4,64.52,64.39,64.48,9900.0,46.2371,46.3232,46.2299,46.2945,9900.0
2005-10-18 15:05:00,64.47,64.47,64.4,64.4,6300.0,46.2873,46.2873,46.2371,46.2371,6300.0
2005-10-18 15:10:00,64.42,64.44,64.4,64.44,2600.0,46.2514,46.2658,46.2371,46.2658,2600.0
2005-10-18 15:15:00,64.43,64.63,64.41,64.62,5300.0,46.2586,46.4022,46.2443,46.395,5300.0
2005-10-18 15:20:00,64.62,64.75,64.6,64.75,8500.0,46.395,46.4884,46.3807,46.4884,8500.0
2005-10-18 15:25:00,64.75,64.77,64.67,64.68,11900.0,46.4884,46.5027,46.4309,46.4381,11900.0
2005-10-18 15:30:00,64.68,64.76,64.67,64.76,11500.0,46.4381,46.4956,46.4309,46.4956,11500.0
2005-10-18 15:35:00,64.77,64.77,64.72,64.73,12800.0,46.5027,46.5027,46.4668,46.474,12800.0
2005-10-18 15:40:00,64.74,64.74,64.63,64.65,9200.0,46.4812,46.4812,46.4022,46.4166,9200.0
2005-10-18 15:45:00,64.65,64.68,64.64,64.67,7400.0,46.4166,46.4381,46.4094,46.4309,7400.0
2005-10-18 15:50:00,64.67,64.7,64.64,64.69,11100.0,46.4309,46.4525,46.4094,46.4453,11100.0
2005-10-18 15:55:00,64.69,64.69,64.6,64.6,5900.0,46.4453,46.4453,46.3807,46.3807,5900.0
2005-10-19 09:30:00,65.05,65.05,65.0,65.05,14800.0,46.7038,46.7038,46.6679,46.7038,14800.0
2005-10-19 09:35:00,65.05,65.1,65.0,65.03,1700.0,46.7038,46.7397,46.6679,46.6894,1700.0
2005-10-19 09:40:00,65.03,65.4,64.9,64.9,9000.0,46.6894,46.9551,46.5961,46.5961,9000.0
2005-10-19 09:45:00,64.89,64.89,64.73,64.76,2100.0,46.5889,46.5889,46.474,46.4956,2100.0
2005-10-19 09:50:00,64.73,64.97,64.73,64.9,5900.0,46.474,46.6463,46.474,46.5961,5900.0
2005-10-19 09:55:00,64.9,65.06,64.88,65.02,6000.0,46.5961,46.7109,46.5817,46.6822,6000.0
2005-10-19 10:00:00,65.02,65.02,64.96,64.99,16900.0,46.6822,46.6822,46.6391,46.6607,16900.0
2005-10-19 10:05:00,65.01,65.01,64.95,64.96,10800.0,46.675,46.675,46.632,46.6391,10800.0
2005-10-19 10:10:00,64.95,65.0,64.83,64.87,13500.0,46.632,46.6679,46.5458,46.5745,13500.0
2005-10-19 10:15:00,64.77,64.88,64.76,64.87,7300.0,46.5027,46.5817,46.4956,46.5745,7300.0
2005-10-19 10:20:00,64.9,64.93,64.74,64.74,7000.0,46.5961,46.6176,46.4812,46.4812,7000.0
2005-10-19 10:25:00,64.77,64.77,64.67,64.75,7000.0,46.5027,46.5027,46.4309,46.4884,7000.0
2005-10-19 10:30:00,64.75,64.95,64.75,64.95,5400.0,46.4884,46.632,46.4884,46.632,5400.0
2005-10-19 10:35:00,64.96,65.15,64.94,65.15,3900.0,46.6391,46.7756,46.6248,46.7756,3900.0
2005-10-19 10:40:00,65.2,65.46,65.19,65.46,7500.0,46.8115,46.9981,46.8043,46.9981,7500.0
2005-10-19 10:45:00,65.43,65.55,65.42,65.55,8500.0,46.9766,47.0627,46.9694,47.0627,8500.0
2005-10-19 10:50:00,65.55,65.61,65.5,65.53,4800.0,47.0627,47.1058,47.0268,47.0484,4800.0
2005-10-19 10:55:00,65.5,65.6,65.48,65.6,8000.0,47.0268,47.0986,47.0125,47.0986,8000.0
2005-10-19 11:00:00,65.6,65.6,65.47,65.47,8100.0,47.0986,47.0986,47.0053,47.0053,8100.0
2005-10-19 11:05:00,65.5,65.5,65.27,65.29,4400.0,47.0268,47.0268,46.8617,46.8761,4400.0
2005-10-19 11:10:00,65.35,65.4,65.35,65.39,3100.0,46.9192,46.9551,46.9192,46.9479,3100.0
2005-10-19 11:15:00,65.34,65.34,65.23,65.29,3800.0,46.912,46.912,46.833,46.8761,3800.0
2005-10-19 11:20:00,65.26,65.39,65.24,65.28,5400.0,46.8545,46.9479,46.8402,46.8689,5400.0
2005-10-19 11:25:00,65.35,65.37,65.27,65.33,7900.0,46.9192,46.9335,46.8617,46.9048,7900.0
2005-10-19 11:30:00,65.38,65.5,65.35,65.47,4700.0,46.9407,47.0268,46.9192,47.0053,4700.0
2005-10-19 11:35:00,65.45,65.47,65.42,65.43,2100.0,46.9909,47.0053,46.9694,46.9766,2100.0
2005-10-19 11:40:00,65.43,65.43,65.34,65.41,3100.0,46.9766,46.9766,46.912,46.9622,3100.0
2005-10-19 11:45:00,65.44,65.46,65.31,65.35,2400.0,46.9838,46.9981,46.8904,46.9192,2400.0
2005-10-19 11:50:00,65.35,65.39,65.33,65.33,6000.0,46.9192,46.9479,46.9048,46.9048,6000.0
2005-10-19 11:55:00,65.27,65.29,65.23,65.29,3000.0,46.8617,46.8761,46.833,46.8761,3000.0
2005-10-19 12:00:00,65.3,65.34,65.3,65.33,2600.0,46.8833,46.912,46.8833,46.9048,2600.0
2005-10-19 12:05:00,65.34,65.4,65.33,65.33,19100.0,46.912,46.9551,46.9048,46.9048,19100.0
2005-10-19 12:10:00,65.25,65.32,65.25,65.32,4000.0,46.8474,46.8976,46.8474,46.8976,4000.0
2005-10-19 12:15:00,65.32,65.35,65.32,65.35,12600.0,46.8976,46.9192,46.8976,46.9192,12600.0
2005-10-19 12:20:00,65.29,65.35,65.29,65.33,7800.0,46.8761,46.9192,46.8761,46.9048,7800.0
2005-10-19 12:25:00,65.33,65.35,65.3,65.3,9100.0,46.9048,46.9192,46.8833,46.8833,9100.0
2005-10-19 12:30:00,65.33,65.4,65.25,65.32,13700.0,46.9048,46.9551,46.8474,46.8976,13700.0
2005-10-19 12:35:00,65.32,65.35,65.15,65.26,11700.0,46.8976,46.9192,46.7756,46.8545,11700.0
2005-10-19 12:40:00,65.26,65.26,65.1,65.21,6300.0,46.8545,46.8545,46.7397,46.8186,6300.0
2005-10-19 12:45:00,65.21,65.21,65.1,65.11,4900.0,46.8186,46.8186,46.7397,46.7468,4900.0
2005-10-19 12:50:00,65.14,65.14,64.98,64.99,7000.0,46.7684,46.7684,46.6535,46.6607,7000.0
2005-10-19 12:55:00,65.0,65.11,65.0,65.08,6200.0,46.6679,46.7468,46.6679,46.7253,6200.0
2005-10-19 13:00:00,65.08,65.08,65.01,65.02,3700.0,46.7253,46.7253,46.675,46.6822,3700.0
2005-10-19 13:05:00,65.0,65.07,65.0,65.07,2700.0,46.6679,46.7181,46.6679,46.7181,2700.0
2005-10-19 13:10:00,65.08,65.11,65.07,65.1,3600.0,46.7253,46.7468,46.7181,46.7397,3600.0
2005-10-19 13:15:00,65.15,65.28,65.14,65.27,7600.0,46.7756,46.8689,46.7684,46.8617,7600.0
2005-10-19 13:20:00,65.26,65.34,65.23,65.25,14500.0,46.8545,46.912,46.833,46.8474,14500.0
2005-10-19 13:25:00,65.21,65.26,65.07,65.19,6300.0,46.8186,46.8545,46.7181,46.8043,6300.0
2005-10-19 13:30:00,65.18,65.34,65.18,65.3,9200.0,46.7971,46.912,46.7971,46.8833,9200.0
2005-10-19 13:35:00,65.35,65.35,65.14,65.22,9300.0,46.9192,46.9192,46.7684,46.8258,9300.0
2005-10-19 13:40:00,65.24,65.26,65.2,65.24,8900.0,46.8402,46.8545,46.8115,46.8402,8900.0
2005-10-19 13:45:00,65.25,65.29,65.23,65.25,12900.0,46.8474,46.8761,46.833,46.8474,12900.0
2005-10-19 13:50:00,65.23,65.23,65.13,65.13,5100.0,46.833,46.833,46.7612,46.7612,5100.0
2005-10-19 13:55:00,65.13,65.13,65.05,65.09,4600.0,46.7612,46.7612,46.7038,46.7325,4600.0
2005-10-19 14:00:00,65.08,65.31,65.08,65.31,15500.0,46.7253,46.8904,46.7253,46.8904,15500.0
2005-10-19 14:05:00,65.32,65.45,65.32,65.39,7500.0,46.8976,46.9909,46.8976,46.9479,7500.0
2005-10-19 14:10:00,65.39,65.39,65.21,65.21,3900.0,46.9479,46.9479,46.8186,46.8186,3900.0
2005-10-19 14:15:00,65.19,65.35,65.15,65.35,11800.0,46.8043,46.9192,46.7756,46.9192,11800.0
2005-10-19 14:20:00,65.4,65.44,65.36,65.42,9900.0,46.9551,46.9838,46.9263,46.9694,9900.0
2005-10-19 14:25:00,65.44,65.5,65.37,65.48,8400.0,46.9838,47.0268,46.9335,47.0125,8400.0
2005-10-19 14:30:00,65.48,65.63,65.47,65.57,13800.0,47.0125,47.1202,47.0053,47.0771,13800.0
2005-10-19 14:35:00,65.57,65.78,65.56,65.76,17000.0,47.0771,47.2279,47.0699,47.2135,17000.0
2005-10-19 14:40:00,65.77,65.79,65.68,65.68,19400.0,47.2207,47.2351,47.1561,47.1561,19400.0
2005-10-19 14:45:00,65.68,65.68,65.5,65.56,11900.0,47.1561,47.1561,47.0268,47.0699,11900.0
2005-10-19 14:50:00,65.56,65.69,65.56,65.64,23400.0,47.0699,47.1633,47.0699,47.1274,23400.0
2005-10-19 14:55:00,65.6,65.71,65.59,65.66,20800.0,47.0986,47.1776,47.0915,47.1417,20800.0
2005-10-19 15:00:00,65.65,65.65,65.48,65.56,25500.0,47.1345,47.1345,47.0125,47.0699,25500.0
2005-10-19 15:05:00,65.55,65.56,65.45,65.48,17100.0,47.0627,47.0699,46.9909,47.0125,17100.0
2005-10-19 15:10:00,65.48,65.52,65.32,65.35,23000.0,47.0125,47.0412,46.8976,46.9192,23000.0
2005-10-19 15:15:00,65.36,65.4,65.36,65.37,17600.0,46.9263,46.9551,46.9263,46.9335,17600.0
2005-10-19 15:20:00,65.36,65.45,65.32,65.38,18800.0,46.9263,46.9909,46.8976,46.9407,18800.0
2005-10-19 15:25:00,65.36,65.4,65.32,65.37,11100.0,46.9263,46.9551,46.8976,46.9335,11100.0
2005-10-19 15:30:00,65.37,65.38,65.32,65.36,11600.0,46.9335,46.9407,46.8976,46.9263,11600.0
2005-10-19 15:35:00,65.38,65.39,65.33,65.38,8100.0,46.9407,46.9479,46.9048,46.9407,8100.0
2005-10-19 15:40:00,65.38,65.38,65.36,65.38,22900.0,46.9407,46.9407,46.9263,46.9407,22900.0
2005-10-19 15:45:00,65.38,65.38,65.36,65.36,13600.0,46.9407,46.9407,46.9263,46.9263,13600.0
2005-10-19 15:50:00,65.37,65.38,65.36,65.38,23500.0,46.9335,46.9407,46.9263,46.9407,23500.0
2005-10-19 15:55:00,65.38,65.48,65.38,65.48,26900.0,46.9407,47.0125,46.9407,47.0125,26900.0
2005-10-20 09:30:00,65.56,65.65,65.5,65.56,6800.0,47.0699,47.1345,47.0268,47.0699,6800.0
2005-10-20 09:35:00,65.57,65.57,65.4,65.45,1700.0,47.0771,47.0771,46.9551,46.9909,1700.0
2005-10-20 09:40:00,65.52,65.54,65.5,65.52,3400.0,47.0412,47.0556,47.0268,47.0412,3400.0
2005-10-20 09:45:00,65.54,65.56,65.43,65.43,2700.0,47.0556,47.0699,46.9766,46.9766,2700.0
2005-10-20 09:50:00,65.4,65.4,65.2,65.2,4000.0,46.9551,46.9551,46.8115,46.8115,4000.0
2005-10-20 09:55:00,65.2,65.4,65.14,65.34,4100.0,46.8115,46.9551,46.7684,46.912,4100.0
2005-10-20 10:00:00,65.34,65.52,65.34,65.5,6000.0,46.912,47.0412,46.912,47.0268,6000.0
2005-10-20 10:05:00,65.49,65.54,65.35,65.35,10400.0,47.0197,47.0556,46.9192,46.9192,10400.0
2005-10-20 10:10:00,65.35,65.35,65.28,65.3,4000.0,46.9192,46.9192,46.8689,46.8833,4000.0
2005-10-20 10:15:00,65.35,65.41,65.3,65.41,22500.0,46.9192,46.9622,46.8833,46.9622,22500.0
2005-10-20 10:20:00,65.4,65.44,65.34,65.44,6300.0,46.9551,46.9838,46.912,46.9838,6300.0
2005-10-20 10:25:00,65.48,65.63,65.48,65.59,11100.0,47.0125,47.1202,47.0125,47.0915,11100.0
2005-10-20 10:30:00,65.6,65.64,65.55,65.6,8500.0,47.0986,47.1274,47.0627,47.0986,8500.0
2005-10-20 10:35:00,65.59,65.61,65.52,65.52,4200.0,47.0915,47.1058,47.0412,47.0412,4200.0
2005-10-20 10:40:00,65.49,65.5,65.42,65.47,2800.0,47.0197,47.0268,46.9694,47.0053,2800.0
2005-10-20 10:45:00,65.47,65.54,65.46,65.54,3800.0,47.0053,47.0556,46.9981,47.0556,3800.0
2005-10-20 10:50:00,65.6,65.78,65.57,65.77,7500.0,47.0986,47.2279,47.0771,47.2207,7500.0
2005-10-20 10:55:00,65.76,65.77,65.7,65.7,2000.0,47.2135,47.2207,47.1704,47.1704,2000.0
2005-10-20 11:00:00,65.72,65.76,65.63,65.63,9700.0,47.1848,47.2135,47.1202,47.1202,9700.0
2005-10-20 11:05:00,65.63,65.67,65.6,65.67,7200.0,47.1202,47.1489,47.0986,47.1489,7200.0
2005-10-20 11:10:00,65.66,65.66,65.51,65.51,1600.0,47.1417,47.1417,47.034,47.034,1600.0
2005-10-20 11:15:00,65.5,65.5,65.35,65.41,5600.0,47.0268,47.0268,46.9192,46.9622,5600.0
2005-10-20 11:20:00,65.46,65.5,65.44,65.5,2900.0,46.9981,47.0268,46.9838,47.0268,2900.0
2005-10-20 11:25:00,65.51,65.64,65.51,65.64,4600.0,47.034,47.1274,47.034,47.1274,4600.0
2005-10-20 11:30:00,65.65,65.66,65.62,65.62,3100.0,47.1345,47.1417,47.113,47.113,3100.0
2005-10-20 11:35:00,65.59,65.64,65.59,65.59,5200.0,47.0915,47.1274,47.0915,47.0915,5200.0
2005-10-20 11:40:00,65.6,65.6,65.47,65.47,6600.0,47.0986,47.0986,47.0053,47.0053,6600.0
2005-10-20 11:45:00,65.44,65.44,65.43,65.43,700.0,46.9838,46.9838,46.9766,46.9766,700.0
2005-10-20 11:50:00,65.4,65.4,65.31,65.31,1400.0,46.9551,46.9551,46.8904,46.8904,1400.0
2005-10-20 11:55:00,65.31,65.32,65.24,65.32,2900.0,46.8904,46.8976,46.8402,46.8976,2900.0
2005-10-20 12:00:00,65.37,65.38,65.36,65.38,6200.0,46.9335,46.9407,46.9263,46.9407,6200.0
2005-10-20 12:05:00,65.41,65.41,65.35,65.35,600.0,46.9622,46.9622,46.9192,46.9192,600.0
2005-10-20 12:10:00,65.31,65.35,65.25,65.25,5400.0,46.8904,46.9192,46.8474,46.8474,5400.0
2005-10-20 12:15:00,65.26,65.45,65.26,65.43,3200.0,46.8545,46.9909,46.8545,46.9766,3200.0
2005-10-20 12:20:00,65.43,65.48,65.42,65.42,1800.0,46.9766,47.0125,46.9694,46.9694,1800.0
2005-10-20 12:25:00,65.34,65.43,65.34,65.37,700.0,46.912,46.9766,46.912,46.9335,700.0
2005-10-20 12:30:00,65.36,65.39,65.33,65.35,2100.0,46.9263,46.9479,46.9048,46.9192,2100.0
2005-10-20 12:35:00,65.34,65.35,65.3,65.3,1200.0,46.912,46.9192,46.8833,46.8833,1200.0
2005-10-20 12:40:00,65.31,65.32,65.26,65.29,4800.0,46.8904,46.8976,46.8545,46.8761,4800.0
2005-10-20 12:45:00,65.29,65.3,65.28,65.29,2400.0,46.8761,46.8833,46.8689,46.8761,2400.0
2005-10-20 12:50:00,65.26,65.26,65.18,65.18,1600.0,46.8545,46.8545,46.7971,46.7971,1600.0
2005-10-20 12:55:00,65.17,65.17,65.1,65.1,3100.0,46.7899,46.7899,46.7397,46.7397,3100.0
2005-10-20 13:00:00,65.09,65.12,65.03,65.11,5300.0,46.7325,46.754,46.6894,46.7468,5300.0
2005-10-20 13:05:00,65.14,65.35,65.14,65.3,4200.0,46.7684,46.9192,46.7684,46.8833,4200.0
2005-10-20 13:10:00,65.31,65.31,65.24,65.29,3000.0,46.8904,46.8904,46.8402,46.8761,3000.0
2005-10-20 13:15:00,65.25,65.25,65.07,65.1,3100.0,46.8474,46.8474,46.7181,46.7397,3100.0
2005-10-20 13:20:00,65.09,65.26,65.09,65.26,1200.0,46.7325,46.8545,46.7325,46.8545,1200.0
2005-10-20 13:25:00,65.26,65.28,65.15,65.16,2900.0,46.8545,46.8689,46.7756,46.7827,2900.0
2005-10-20 13:30:00,65.15,65.15,65.1,65.1,1100.0,46.7756,46.7756,46.7397,46.7397,1100.0
2005-10-20 13:35:00,65.07,65.12,65.04,65.04,2500.0,46.7181,46.754,46.6966,46.6966,2500.0
2005-10-20 13:40:00,65.05,65.07,65.05,65.07,900.0,46.7038,46.7181,46.7038,46.7181,900.0
2005-10-20 13:45:00,65.05,65.06,65.0,65.05,1600.0,46.7038,46.7109,46.6679,46.7038,1600.0
2005-10-20 13:50:00,65.07,65.17,65.03,65.17,4000.0,46.7181,46.7899,46.6894,46.7899,4000.0
2005-10-20 13:55:00,65.19,65.19,65.11,65.11,1200.0,46.8043,46.8043,46.7468,46.7468,1200.0
2005-10-20 14:00:00,65.1,65.1,65.03,65.07,700.0,46.7397,46.7397,46.6894,46.7181,700.0
2005-10-20 14:05:00,65.03,65.07,65.03,65.03,2100.0,46.6894,46.7181,46.6894,46.6894,2100.0
2005-10-20 14:10:00,65.03,65.03,64.9,64.91,3300.0,46.6894,46.6894,46.5961,46.6032,3300.0
2005-10-20 14:15:00,64.9,64.92,64.87,64.87,6900.0,46.5961,46.6104,46.5745,46.5745,6900.0
2005-10-20 14:20:00,64.86,64.88,64.6,64.61,4100.0,46.5673,46.5817,46.3807,46.3879,4100.0
2005-10-20 14:25:00,64.6,64.82,64.6,64.82,5600.0,46.3807,46.5386,46.3807,46.5386,5600.0
2005-10-20 14:30:00,64.78,64.85,64.77,64.83,9400.0,46.5099,46.5602,46.5027,46.5458,9400.0
2005-10-20 14:35:00,64.82,64.83,64.73,64.73,3200.0,46.5386,46.5458,46.474,46.474,3200.0
2005-10-20 14:40:00,64.74,64.8,64.74,64.77,4700.0,46.4812,46.5243,46.4812,46.5027,4700.0
2005-10-20 14:45:00,64.77,64.77,64.75,64.77,600.0,46.5027,46.5027,46.4884,46.5027,600.0
2005-10-20 14:50:00,64.77,64.77,64.75,64.77,600.0,46.5027,46.5027,46.4884,46.5027,600.0
2005-10-20 14:55:00,64.77,64.78,64.72,64.72,2200.0,46.5027,46.5099,46.4668,46.4668,2200.0
2005-10-20 15:00:00,64.73,64.82,64.73,64.81,2300.0,46.474,46.5386,46.474,46.5315,2300.0
2005-10-20 15:05:00,64.81,64.86,64.76,64.86,2400.0,46.5315,46.5673,46.4956,46.5673,2400.0
2005-10-20 15:10:00,64.86,64.88,64.61,64.61,9800.0,46.5673,46.5817,46.3879,46.3879,9800.0
2005-10-20 15:15:00,64.6,64.66,64.5,64.6,6600.0,46.3807,46.4238,46.3089,46.3807,6600.0
2005-10-20 15:20:00,64.53,64.53,64.37,64.47,8500.0,46.3304,46.3304,46.2155,46.2873,8500.0
2005-10-20 15:25:00,64.47,64.47,64.19,64.21,8100.0,46.2873,46.2873,46.0863,46.1007,8100.0
2005-10-20 15:30:00,64.22,64.54,64.21,64.48,18600.0,46.1079,46.3376,46.1007,46.2945,18600.0
2005-10-20 15:35:00,64.43,64.55,64.43,64.44,11000.0,46.2586,46.3448,46.2586,46.2658,11000.0
2005-10-20 15:40:00,64.43,64.43,64.35,64.36,4400.0,46.2586,46.2586,46.2012,46.2084,4400.0
2005-10-20 15:45:00,64.37,64.37,64.18,64.25,28500.0,46.2155,46.2155,46.0791,46.1294,28500.0
2005-10-20 15:50:00,64.25,64.32,64.24,64.28,20300.0,46.1294,46.1796,46.1222,46.1509,20300.0
2005-10-20 15:55:00,64.28,64.3,64.26,64.28,19600.0,46.1509,46.1653,46.1366,46.1509,19600.0
2005-10-21 09:30:00,64.65,64.65,64.5,64.52,28200.0,46.4166,46.4166,46.3089,46.3232,28200.0
2005-10-21 09:35:00,64.53,64.63,64.45,64.46,2600.0,46.3304,46.4022,46.273,46.2802,2600.0
2005-10-21 09:40:00,64.47,64.55,64.4,64.4,3900.0,46.2873,46.3448,46.2371,46.2371,3900.0
2005-10-21 09:45:00,64.4,64.5,64.3,64.35,6900.0,46.2371,46.3089,46.1653,46.2012,6900.0
2005-10-21 09:50:00,64.38,64.52,64.38,64.44,5000.0,46.2227,46.3232,46.2227,46.2658,5000.0
2005-10-21 09:55:00,64.39,64.45,64.32,64.34,2900.0,46.2299,46.273,46.1796,46.194,2900.0
2005-10-21 10:00:00,64.4,64.4,64.34,64.34,500.0,46.2371,46.2371,46.194,46.194,500.0
2005-10-21 10:05:00,64.4,64.45,64.4,64.4,3300.0,46.2371,46.273,46.2371,46.2371,3300.0
2005-10-21 10:10:00,64.41,64.5,64.41,64.5,2700.0,46.2443,46.3089,46.2443,46.3089,2700.0
2005-10-21 10:15:00,64.47,64.5,64.38,64.38,3200.0,46.2873,46.3089,46.2227,46.2227,3200.0
2005-10-21 10:20:00,64.42,64.55,64.42,64.48,5200.0,46.2514,46.3448,46.2514,46.2945,5200.0
2005-10-21 10:25:00,64.5,64.6,64.5,64.6,2600.0,46.3089,46.3807,46.3089,46.3807,2600.0
2005-10-21 10:30:00,64.59,64.6,64.42,64.49,10000.0,46.3735,46.3807,46.2514,46.3017,10000.0
2005-10-21 10:35:00,64.42,64.42,64.28,64.3,9400.0,46.2514,46.2514,46.1509,46.1653,9400.0
2005-10-21 10:40:00,64.31,64.31,64.25,64.28,6400.0,46.1725,46.1725,46.1294,46.1509,6400.0
2005-10-21 10:45:00,64.25,64.25,64.06,64.06,4500.0,46.1294,46.1294,45.993,45.993,4500.0
2005-10-21 10:50:00,64.1,64.23,64.09,64.09,4900.0,46.0217,46.115,46.0145,46.0145,4900.0
2005-10-21 10:55:00,64.09,64.09,63.96,63.98,1200.0,46.0145,46.0145,45.9212,45.9355,1200.0
2005-10-21 11:00:00,64.0,64.13,64.0,64.12,2700.0,45.9499,46.0432,45.9499,46.0361,2700.0
2005-10-21 11:05:00,64.15,64.21,64.12,64.2,2700.0,46.0576,46.1007,46.0361,46.0935,2700.0
2005-10-21 11:10:00,64.27,64.4,64.27,64.37,4700.0,46.1437,46.2371,46.1437,46.2155,4700.0
2005-10-21 11:15:00,64.36,64.36,64.32,64.34,2200.0,46.2084,46.2084,46.1796,46.194,2200.0
2005-10-21 11:20:00,64.31,64.39,64.31,64.39,1100.0,46.1725,46.2299,46.1725,46.2299,1100.0
2005-10-21 11:25:00,64.39,64.43,64.39,64.41,1100.0,46.2299,46.2586,46.2299,46.2443,1100.0
2005-10-21 11:30:00,64.41,64.41,64.3,64.32,3400.0,46.2443,46.2443,46.1653,46.1796,3400.0
2005-10-21 11:35:00,64.32,64.32,64.2,64.2,1400.0,46.1796,46.1796,46.0935,46.0935,1400.0
2005-10-21 11:40:00,64.2,64.2,63.98,64.0,3000.0,46.0935,46.0935,45.9355,45.9499,3000.0
2005-10-21 11:45:00,64.01,64.01,63.9,63.95,3900.0,45.9571,45.9571,45.8781,45.914,3900.0
2005-10-21 11:50:00,63.92,63.96,63.92,63.92,1100.0,45.8925,45.9212,45.8925,45.8925,1100.0
2005-10-21 11:55:00,63.93,63.93,63.85,63.87,2900.0,45.8996,45.8996,45.8422,45.8566,2900.0
2005-10-21 12:00:00,63.9,63.93,63.84,63.84,3000.0,45.8781,45.8996,45.835,45.835,3000.0
2005-10-21 12:05:00,63.84,63.9,63.84,63.9,1600.0,45.835,45.8781,45.835,45.8781,1600.0
2005-10-21 12:10:00,63.9,64.15,63.9,64.14,4400.0,45.8781,46.0576,45.8781,46.0504,4400.0
2005-10-21 12:15:00,64.14,64.14,63.98,63.98,2200.0,46.0504,46.0504,45.9355,45.9355,2200.0
2005-10-21 12:20:00,63.96,64.13,63.96,64.08,2200.0,45.9212,46.0432,45.9212,46.0073,2200.0
2005-10-21 12:25:00,64.13,64.18,64.13,64.18,3300.0,46.0432,46.0791,46.0432,46.0791,3300.0
2005-10-21 12:30:00,64.18,64.23,64.18,64.2,2700.0,46.0791,46.115,46.0791,46.0935,2700.0
2005-10-21 12:35:00,64.21,64.26,64.21,64.22,2700.0,46.1007,46.1366,46.1007,46.1079,2700.0
2005-10-21 12:40:00,64.22,64.24,64.18,64.22,2000.0,46.1079,46.1222,46.0791,46.1079,2000.0
2005-10-21 12:45:00,64.25,64.28,64.25,64.28,1400.0,46.1294,46.1509,46.1294,46.1509,1400.0
2005-10-21 12:50:00,64.32,64.55,64.3,64.5,3900.0,46.1796,46.3448,46.1653,46.3089,3900.0
2005-10-21 12:55:00,64.48,64.54,64.48,64.54,1200.0,46.2945,46.3376,46.2945,46.3376,1200.0
2005-10-21 13:00:00,64.53,64.54,64.42,64.5,3400.0,46.3304,46.3376,46.2514,46.3089,3400.0
2005-10-21 13:05:00,64.5,64.52,64.45,64.48,3800.0,46.3089,46.3232,46.273,46.2945,3800.0
2005-10-21 13:10:00,64.44,64.5,64.43,64.44,3900.0,46.2658,46.3089,46.2586,46.2658,3900.0
2005-10-21 13:15:00,64.44,64.52,64.43,64.49,2400.0,46.2658,46.3232,46.2586,46.3017,2400.0
2005-10-21 13:20:00,64.5,64.56,64.49,64.56,2500.0,46.3089,46.352,46.3017,46.352,2500.0
2005-10-21 13:25:00,64.56,64.56,64.53,64.55,2000.0,46.352,46.352,46.3304,46.3448,2000.0
2005-10-21 13:30:00,64.55,64.77,64.55,64.77,5700.0,46.3448,46.5027,46.3448,46.5027,5700.0
2005-10-21 13:35:00,64.73,64.76,64.69,64.69,3800.0,46.474,46.4956,46.4453,46.4453,3800.0
2005-10-21 13:40:00,64.67,64.7,64.62,64.65,3800.0,46.4309,46.4525,46.395,46.4166,3800.0
2005-10-21 13:45:00,64.67,64.68,64.63,64.64,3300.0,46.4309,46.4381,46.4022,46.4094,3300.0
2005-10-21 13:50:00,64.68,64.68,64.53,64.59,3400.0,46.4381,46.4381,46.3304,46.3735,3400.0
2005-10-21 13:55:00,64.6,64.75,64.6,64.74,5200.0,46.3807,46.4884,46.3807,46.4812,5200.0
2005-10-21 14:00:00,64.75,64.84,64.74,64.84,3300.0,46.4884,46.553,46.4812,46.553,3300.0
2005-10-21 14:05:00,64.79,64.86,64.72,64.72,4900.0,46.5171,46.5673,46.4668,46.4668,4900.0
2005-10-21 14:10:00,64.72,64.82,64.72,64.82,3100.0,46.4668,46.5386,46.4668,46.5386,3100.0
2005-10-21 14:15:00,64.8,64.8,64.75,64.77,4200.0,46.5243,46.5243,46.4884,46.5027,4200.0
2005-10-21 14:20:00,64.78,64.87,64.78,64.81,3900.0,46.5099,46.5745,46.5099,46.5315,3900.0
2005-10-21 14:25:00,64.86,64.86,64.78,64.82,2500.0,46.5673,46.5673,46.5099,46.5386,2500.0
2005-10-21 14:30:00,64.83,64.93,64.83,64.89,5100.0,46.5458,46.6176,46.5458,46.5889,5100.0
2005-10-21 14:35:00,64.9,64.93,64.78,64.8,4000.0,46.5961,46.6176,46.5099,46.5243,4000.0
2005-10-21 14:40:00,64.78,64.87,64.73,64.87,5200.0,46.5099,46.5745,46.474,46.5745,5200.0
2005-10-21 14:45:00,64.91,64.93,64.85,64.86,3500.0,46.6032,46.6176,46.5602,46.5673,3500.0
2005-10-21 14:50:00,64.86,64.96,64.86,64.89,4500.0,46.5673,46.6391,46.5673,46.5889,4500.0
2005-10-21 14:55:00,64.89,64.91,64.84,64.84,2800.0,46.5889,46.6032,46.553,46.553,2800.0
2005-10-21 15:00:00,64.87,64.87,64.78,64.79,2700.0,46.5745,46.5745,46.5099,46.5171,2700.0
2005-10-21 15:05:00,64.78,64.78,64.66,64.67,7000.0,46.5099,46.5099,46.4238,46.4309,7000.0
2005-10-21 15:10:00,64.67,64.8,64.67,64.75,2500.0,46.4309,46.5243,46.4309,46.4884,2500.0
2005-10-21 15:15:00,64.75,64.83,64.75,64.78,3700.0,46.4884,46.5458,46.4884,46.5099,3700.0
2005-10-21 15:20:00,64.78,64.81,64.72,64.75,7800.0,46.5099,46.5315,46.4668,46.4884,7800.0
2005-10-21 15:25:00,64.77,64.82,64.76,64.8,4100.0,46.5027,46.5386,46.4956,46.5243,4100.0
2005-10-21 15:30:00,64.81,64.85,64.78,64.81,6700.0,46.5315,46.5602,46.5099,46.5315,6700.0
2005-10-21 15:35:00,64.85,64.85,64.74,64.77,3600.0,46.5602,46.5602,46.4812,46.5027,3600.0
2005-10-21 15:40:00,64.75,64.77,64.7,64.76,7600.0,46.4884,46.5027,46.4525,46.4956,7600.0
2005-10-21 15:45:00,64.77,64.84,64.7,64.8,6900.0,46.5027,46.553,46.4525,46.5243,6900.0
2005-10-21 15:50:00,64.83,64.85,64.77,64.77,4600.0,46.5458,46.5602,46.5027,46.5027,4600.0
2005-10-21 15:55:00,64.79,64.79,64.77,64.79,6100.0,46.5171,46.5171,46.5027,46.5171,6100.0
2005-10-24 09:30:00,64.96,64.96,64.85,64.95,4300.0,46.6391,46.6391,46.5602,46.632,4300.0
2005-10-24 09:35:00,64.98,65.38,64.95,65.2,4700.0,46.6535,46.9407,46.632,46.8115,4700.0
2005-10-24 09:40:00,65.28,65.35,65.2,65.2,3100.0,46.8689,46.9192,46.8115,46.8115,3100.0
2005-10-24 09:45:00,65.27,65.31,65.1,65.17,4400.0,46.8617,46.8904,46.7397,46.7899,4400.0
2005-10-24 09:50:00,65.3,65.49,65.3,65.43,5700.0,46.8833,47.0197,46.8833,46.9766,5700.0
2005-10-24 09:55:00,65.45,65.48,65.33,65.33,5000.0,46.9909,47.0125,46.9048,46.9048,5000.0
2005-10-24 10:00:00,65.4,65.45,65.3,65.37,3700.0,46.9551,46.9909,46.8833,46.9335,3700.0
2005-10-24 10:05:00,65.39,65.39,65.25,65.25,7200.0,46.9479,46.9479,46.8474,46.8474,7200.0
2005-10-24 10:10:00,65.26,65.29,65.2,65.26,4100.0,46.8545,46.8761,46.8115,46.8545,4100.0
2005-10-24 10:15:00,65.26,65.27,65.24,65.25,11500.0,46.8545,46.8617,46.8402,46.8474,11500.0
2005-10-24 10:20:00,65.32,65.33,65.21,65.21,16000.0,46.8976,46.9048,46.8186,46.8186,16000.0
2005-10-24 10:25:00,65.24,65.24,65.18,65.18,4600.0,46.8402,46.8402,46.7971,46.7971,4600.0
2005-10-24 10:30:00,65.2,65.39,65.18,65.39,5300.0,46.8115,46.9479,46.7971,46.9479,5300.0
2005-10-24 10:35:00,65.45,65.46,65.32,65.34,6100.0,46.9909,46.9981,46.8976,46.912,6100.0
2005-10-24 10:40:00,65.38,65.4,65.25,65.33,3600.0,46.9407,46.9551,46.8474,46.9048,3600.0
2005-10-24 10:45:00,65.36,65.36,65.21,65.22,10200.0,46.9263,46.9263,46.8186,46.8258,10200.0
2005-10-24 10:50:00,65.25,65.31,65.15,65.31,6400.0,46.8474,46.8904,46.7756,46.8904,6400.0
2005-10-24 10:55:00,65.34,65.35,65.2,65.2,3300.0,46.912,46.9192,46.8115,46.8115,3300.0
2005-10-24 11:00:00,65.21,65.41,65.2,65.41,3100.0,46.8186,46.9622,46.8115,46.9622,3100.0
2005-10-24 11:05:00,65.44,65.49,65.38,65.41,5600.0,46.9838,47.0197,46.9407,46.9622,5600.0
2005-10-24 11:10:00,65.43,65.44,65.31,65.33,11300.0,46.9766,46.9838,46.8904,46.9048,11300.0
2005-10-24 11:15:00,65.33,65.38,65.32,65.37,4500.0,46.9048,46.9407,46.8976,46.9335,4500.0
2005-10-24 11:20:00,65.38,65.47,65.38,65.44,3200.0,46.9407,47.0053,46.9407,46.9838,3200.0
2005-10-24 11:25:00,65.45,65.65,65.44,65.65,6700.0,46.9909,47.1345,46.9838,47.1345,6700.0
2005-10-24 11:30:00,65.78,65.84,65.71,65.75,4400.0,47.2279,47.271,47.1776,47.2063,4400.0
2005-10-24 11:35:00,65.78,65.79,65.75,65.78,2900.0,47.2279,47.2351,47.2063,47.2279,2900.0
2005-10-24 11:40:00,65.74,65.78,65.73,65.75,3200.0,47.1992,47.2279,47.192,47.2063,3200.0
2005-10-24 11:45:00,65.76,65.83,65.73,65.83,5800.0,47.2135,47.2638,47.192,47.2638,5800.0
2005-10-24 11:50:00,65.83,65.97,65.83,65.9,5400.0,47.2638,47.3643,47.2638,47.314,5400.0
2005-10-24 11:55:00,65.91,65.97,65.89,65.93,3800.0,47.3212,47.3643,47.3069,47.3356,3800.0
2005-10-24 12:00:00,65.93,65.94,65.87,65.93,6000.0,47.3356,47.3428,47.2925,47.3356,6000.0
2005-10-24 12:05:00,65.95,66.0,65.92,65.99,12700.0,47.3499,47.3858,47.3284,47.3787,12700.0
2005-10-24 12:10:00,65.99,66.0,65.93,65.94,4700.0,47.3787,47.3858,47.3356,47.3428,4700.0
2005-10-24 12:15:00,65.94,65.99,65.92,65.92,3200.0,47.3428,47.3787,47.3284,47.3284,3200.0
2005-10-24 12:20:00,65.92,66.05,65.89,66.05,9600.0,47.3284,47.4217,47.3069,47.4217,9600.0
2005-10-24 12:25:00,66.06,66.16,66.03,66.16,4900.0,47.4289,47.5007,47.4074,47.5007,4900.0
2005-10-24 12:30:00,66.19,66.5,66.16,66.5,25000.0,47.5222,47.7448,47.5007,47.7448,25000.0
2005-10-24 12:35:00,66.5,66.6,66.44,66.44,10400.0,47.7448,47.8166,47.7017,47.7017,10400.0
2005-10-24 12:40:00,66.48,66.52,66.42,66.42,3500.0,47.7305,47.7592,47.6874,47.6874,3500.0
2005-10-24 12:45:00,66.49,66.49,66.35,66.42,2000.0,47.7376,47.7376,47.6371,47.6874,2000.0
2005-10-24 12:50:00,66.42,66.43,66.28,66.28,2300.0,47.6874,47.6946,47.5869,47.5869,2300.0
2005-10-24 12:55:00,66.31,66.33,66.21,66.21,4600.0,47.6084,47.6228,47.5366,47.5366,4600.0
2005-10-24 13:00:00,66.26,66.27,66.21,66.23,1400.0,47.5725,47.5797,47.5366,47.551,1400.0
2005-10-24 13:05:00,66.25,66.26,66.16,66.26,2900.0,47.5653,47.5725,47.5007,47.5725,2900.0
2005-10-24 13:10:00,66.26,66.44,66.26,66.33,4400.0,47.5725,47.7017,47.5725,47.6228,4400.0
2005-10-24 13:15:00,66.39,66.39,66.23,66.23,6300.0,47.6658,47.6658,47.551,47.551,6300.0
2005-10-24 13:20:00,66.24,66.24,66.17,66.17,2100.0,47.5581,47.5581,47.5079,47.5079,2100.0
2005-10-24 13:25:00,66.19,66.21,66.14,66.15,4000.0,47.5222,47.5366,47.4863,47.4935,4000.0
2005-10-24 13:30:00,66.17,66.18,66.15,66.18,1900.0,47.5079,47.5151,47.4935,47.5151,1900.0
2005-10-24 13:35:00,66.19,66.28,66.19,66.24,1600.0,47.5222,47.5869,47.5222,47.5581,1600.0
2005-10-24 13:40:00,66.2,66.21,66.19,66.21,1400.0,47.5294,47.5366,47.5222,47.5366,1400.0
2005-10-24 13:45:00,66.2,66.23,66.2,66.23,3000.0,47.5294,47.551,47.5294,47.551,3000.0
2005-10-24 13:50:00,66.23,66.32,66.23,66.28,3300.0,47.551,47.6156,47.551,47.5869,3300.0
2005-10-24 13:55:00,66.31,66.34,66.31,66.32,3400.0,47.6084,47.6299,47.6084,47.6156,3400.0
2005-10-24 14:00:00,66.35,66.44,66.35,66.43,2800.0,47.6371,47.7017,47.6371,47.6946,2800.0
2005-10-24 14:05:00,66.42,66.43,66.4,66.43,2100.0,47.6874,47.6946,47.673,47.6946,2100.0
2005-10-24 14:10:00,66.41,66.46,66.41,66.42,6300.0,47.6802,47.7161,47.6802,47.6874,6300.0
2005-10-24 14:15:00,66.42,66.43,66.42,66.43,2500.0,47.6874,47.6946,47.6874,47.6946,2500.0
2005-10-24 14:20:00,66.44,66.45,66.42,66.42,3800.0,47.7017,47.7089,47.6874,47.6874,3800.0
2005-10-24 14:25:00,66.42,66.43,66.27,66.27,6700.0,47.6874,47.6946,47.5797,47.5797,6700.0
2005-10-24 14:30:00,66.28,66.31,66.19,66.22,3800.0,47.5869,47.6084,47.5222,47.5438,3800.0
2005-10-24 14:35:00,66.29,66.29,66.23,66.23,2800.0,47.594,47.594,47.551,47.551,2800.0
2005-10-24 14:40:00,66.21,66.21,66.1,66.17,4900.0,47.5366,47.5366,47.4576,47.5079,4900.0
2005-10-24 14:45:00,66.18,66.19,66.13,66.15,2600.0,47.5151,47.5222,47.4792,47.4935,2600.0
2005-10-24 14:50:00,66.14,66.15,66.09,66.09,3900.0,47.4863,47.4935,47.4504,47.4504,3900.0
2005-10-24 14:55:00,66.09,66.14,66.08,66.09,2700.0,47.4504,47.4863,47.4433,47.4504,2700.0
2005-10-24 15:00:00,66.1,66.25,66.1,66.25,9500.0,47.4576,47.5653,47.4576,47.5653,9500.0
2005-10-24 15:05:00,66.25,66.26,66.08,66.08,3300.0,47.5653,47.5725,47.4433,47.4433,3300.0
2005-10-24 15:10:00,66.08,66.13,66.08,66.08,1900.0,47.4433,47.4792,47.4433,47.4433,1900.0
2005-10-24 15:15:00,66.08,66.08,66.03,66.04,2800.0,47.4433,47.4433,47.4074,47.4146,2800.0
2005-10-24 15:20:00,66.04,66.1,66.04,66.08,3400.0,47.4146,47.4576,47.4146,47.4433,3400.0
2005-10-24 15:25:00,66.09,66.09,66.05,66.05,3900.0,47.4504,47.4504,47.4217,47.4217,3900.0
2005-10-24 15:30:00,66.06,66.19,66.06,66.19,4400.0,47.4289,47.5222,47.4289,47.5222,4400.0
2005-10-24 15:35:00,66.21,66.23,66.14,66.16,13700.0,47.5366,47.551,47.4863,47.5007,13700.0
2005-10-24 15:40:00,66.16,66.16,66.11,66.12,12100.0,47.5007,47.5007,47.4648,47.472,12100.0
2005-10-24 15:45:00,66.14,66.14,66.11,66.14,9900.0,47.4863,47.4863,47.4648,47.4863,9900.0
2005-10-24 15:50:00,66.13,66.15,66.1,66.13,18600.0,47.4792,47.4935,47.4576,47.4792,18600.0
2005-10-24 15:55:00,66.13,66.19,66.1,66.18,10500.0,47.4792,47.5222,47.4576,47.5151,10500.0
2005-10-25 09:30:00,65.85,65.85,65.7,65.73,6000.0,47.2781,47.2781,47.1704,47.192,6000.0
2005-10-25 09:35:00,65.67,65.67,65.56,65.62,7100.0,47.1489,47.1489,47.0699,47.113,7100.0
2005-10-25 09:40:00,65.62,65.84,65.62,65.77,4300.0,47.113,47.271,47.113,47.2207,4300.0
2005-10-25 09:45:00,65.72,65.72,65.58,65.58,2400.0,47.1848,47.1848,47.0843,47.0843,2400.0
2005-10-25 09:50:00,65.62,65.68,65.57,65.67,3800.0,47.113,47.1561,47.0771,47.1489,3800.0
2005-10-25 09:55:00,65.67,65.76,65.67,65.76,2000.0,47.1489,47.2135,47.1489,47.2135,2000.0
2005-10-25 10:00:00,65.74,65.75,65.55,65.64,3900.0,47.1992,47.2063,47.0627,47.1274,3900.0
2005-10-25 10:05:00,65.64,65.64,65.43,65.5,3600.0,47.1274,47.1274,46.9766,47.0268,3600.0
2005-10-25 10:10:00,65.5,65.6,65.43,65.6,3800.0,47.0268,47.0986,46.9766,47.0986,3800.0
2005-10-25 10:15:00,65.55,65.65,65.51,65.65,2500.0,47.0627,47.1345,47.034,47.1345,2500.0
2005-10-25 10:20:00,65.66,65.82,65.66,65.82,2400.0,47.1417,47.2566,47.1417,47.2566,2400.0
2005-10-25 10:25:00,65.87,66.15,65.87,66.14,4300.0,47.2925,47.4935,47.2925,47.4863,4300.0
2005-10-25 10:30:00,66.14,66.14,66.01,66.01,4100.0,47.4863,47.4863,47.393,47.393,4100.0
2005-10-25 10:35:00,66.01,66.03,65.98,66.02,2900.0,47.393,47.4074,47.3715,47.4002,2900.0
2005-10-25 10:40:00,66.02,66.02,65.92,65.97,9900.0,47.4002,47.4002,47.3284,47.3643,9900.0
2005-10-25 10:45:00,65.97,65.97,65.9,65.9,1200.0,47.3643,47.3643,47.314,47.314,1200.0
2005-10-25 10:50:00,65.95,65.98,65.93,65.98,5000.0,47.3499,47.3715,47.3356,47.3715,5000.0
2005-10-25 10:55:00,65.99,65.99,65.93,65.93,1300.0,47.3787,47.3787,47.3356,47.3356,1300.0
2005-10-25 11:00:00,65.92,65.92,65.92,65.92,200.0,47.3284,47.3284,47.3284,47.3284,200.0
2005-10-25 11:05:00,65.94,66.0,65.9,65.9,3000.0,47.3428,47.3858,47.314,47.314,3000.0
2005-10-25 11:10:00,65.88,65.89,65.79,65.79,5200.0,47.2997,47.3069,47.2351,47.2351,5200.0
2005-10-25 11:15:00,65.76,65.76,65.72,65.72,600.0,47.2135,47.2135,47.1848,47.1848,600.0
2005-10-25 11:20:00,65.71,65.71,65.65,65.65,2800.0,47.1776,47.1776,47.1345,47.1345,2800.0
2005-10-25 11:25:00,65.65,65.7,65.6,65.7,3500.0,47.1345,47.1704,47.0986,47.1704,3500.0
2005-10-25 11:30:00,65.64,65.64,65.57,65.57,1600.0,47.1274,47.1274,47.0771,47.0771,1600.0
2005-10-25 11:35:00,65.59,65.6,65.54,65.54,2400.0,47.0915,47.0986,47.0556,47.0556,2400.0
2005-10-25 11:40:00,65.57,65.7,65.57,65.7,2200.0,47.0771,47.1704,47.0771,47.1704,2200.0
2005-10-25 11:45:00,65.7,65.7,65.66,65.66,1500.0,47.1704,47.1704,47.1417,47.1417,1500.0
2005-10-25 11:50:00,65.65,65.65,65.6,65.61,700.0,47.1345,47.1345,47.0986,47.1058,700.0
2005-10-25 11:55:00,65.61,65.61,65.52,65.52,1500.0,47.1058,47.1058,47.0412,47.0412,1500.0
2005-10-25 12:00:00,65.55,65.55,65.53,65.55,1500.0,47.0627,47.0627,47.0484,47.0627,1500.0
2005-10-25 12:05:00,65.55,65.61,65.55,65.61,2200.0,47.0627,47.1058,47.0627,47.1058,2200.0
2005-10-25 12:10:00,65.6,65.68,65.55,65.68,4400.0,47.0986,47.1561,47.0627,47.1561,4400.0
2005-10-25 12:15:00,65.64,65.64,65.58,65.63,3700.0,47.1274,47.1274,47.0843,47.1202,3700.0
2005-10-25 12:20:00,65.62,65.63,65.54,65.57,3600.0,47.113,47.1202,47.0556,47.0771,3600.0
2005-10-25 12:25:00,65.53,65.55,65.53,65.54,4700.0,47.0484,47.0627,47.0484,47.0556,4700.0
2005-10-25 12:30:00,65.55,65.57,65.52,65.52,1400.0,47.0627,47.0771,47.0412,47.0412,1400.0
2005-10-25 12:35:00,65.52,65.52,65.37,65.37,7000.0,47.0412,47.0412,46.9335,46.9335,7000.0
2005-10-25 12:40:00,65.36,65.38,65.33,65.35,4600.0,46.9263,46.9407,46.9048,46.9192,4600.0
2005-10-25 12:45:00,65.34,65.37,65.34,65.35,2400.0,46.912,46.9335,46.912,46.9192,2400.0
2005-10-25 12:50:00,65.34,65.46,65.31,65.44,7100.0,46.912,46.9981,46.8904,46.9838,7100.0
2005-10-25 12:55:00,65.42,65.44,65.41,65.43,1700.0,46.9694,46.9838,46.9622,46.9766,1700.0
2005-10-25 13:00:00,65.42,65.42,65.38,65.38,1200.0,46.9694,46.9694,46.9407,46.9407,1200.0
2005-10-25 13:05:00,65.35,65.37,65.3,65.32,2300.0,46.9192,46.9335,46.8833,46.8976,2300.0
2005-10-25 13:10:00,65.31,65.34,65.31,65.32,4000.0,46.8904,46.912,46.8904,46.8976,4000.0
2005-10-25 13:15:00,65.33,65.4,65.32,65.34,6800.0,46.9048,46.9551,46.8976,46.912,6800.0
2005-10-25 13:20:00,65.34,65.34,65.24,65.24,2800.0,46.912,46.912,46.8402,46.8402,2800.0
2005-10-25 13:25:00,65.22,65.29,65.06,65.2,7900.0,46.8258,46.8761,46.7109,46.8115,7900.0
2005-10-25 13:30:00,65.2,65.2,65.03,65.03,6800.0,46.8115,46.8115,46.6894,46.6894,6800.0
2005-10-25 13:35:00,65.03,65.03,65.0,65.0,2300.0,46.6894,46.6894,46.6679,46.6679,2300.0
2005-10-25 13:40:00,64.99,64.99,64.83,64.85,5100.0,46.6607,46.6607,46.5458,46.5602,5100.0
2005-10-25 13:45:00,64.91,65.0,64.91,65.0,600.0,46.6032,46.6679,46.6032,46.6679,600.0
2005-10-25 13:50:00,65.03,65.1,65.01,65.05,1800.0,46.6894,46.7397,46.675,46.7038,1800.0
2005-10-25 13:55:00,65.03,65.04,65.0,65.0,2100.0,46.6894,46.6966,46.6679,46.6679,2100.0
2005-10-25 14:00:00,64.96,64.99,64.96,64.99,2200.0,46.6391,46.6607,46.6391,46.6607,2200.0
2005-10-25 14:05:00,64.97,65.0,64.95,64.96,4300.0,46.6463,46.6679,46.632,46.6391,4300.0
2005-10-25 14:10:00,64.95,65.1,64.95,65.08,5100.0,46.632,46.7397,46.632,46.7253,5100.0
2005-10-25 14:15:00,65.1,65.1,65.06,65.1,7800.0,46.7397,46.7397,46.7109,46.7397,7800.0
2005-10-25 14:20:00,65.09,65.09,64.96,65.02,2100.0,46.7325,46.7325,46.6391,46.6822,2100.0
2005-10-25 14:25:00,64.98,65.02,64.95,65.02,2700.0,46.6535,46.6822,46.632,46.6822,2700.0
2005-10-25 14:30:00,64.97,65.07,64.97,65.06,4000.0,46.6463,46.7181,46.6463,46.7109,4000.0
2005-10-25 14:35:00,65.07,65.22,65.07,65.22,2300.0,46.7181,46.8258,46.7181,46.8258,2300.0
2005-10-25 14:40:00,65.21,65.21,65.14,65.14,1800.0,46.8186,46.8186,46.7684,46.7684,1800.0
2005-10-25 14:45:00,65.18,65.27,65.18,65.25,5400.0,46.7971,46.8617,46.7971,46.8474,5400.0
2005-10-25 14:50:00,65.25,65.28,65.13,65.15,4900.0,46.8474,46.8689,46.7612,46.7756,4900.0
2005-10-25 14:55:00,65.21,65.24,65.17,65.2,3600.0,46.8186,46.8402,46.7899,46.8115,3600.0
2005-10-25 15:00:00,65.2,65.2,65.06,65.12,5200.0,46.8115,46.8115,46.7109,46.754,5200.0
2005-10-25 15:05:00,65.12,65.15,65.06,65.06,2800.0,46.754,46.7756,46.7109,46.7109,2800.0
2005-10-25 15:10:00,65.03,65.06,64.98,64.99,2400.0,46.6894,46.7109,46.6535,46.6607,2400.0
2005-10-25 15:15:00,65.0,65.04,64.99,65.03,2400.0,46.6679,46.6966,46.6607,46.6894,2400.0
2005-10-25 15:20:00,65.03,65.09,65.02,65.09,3500.0,46.6894,46.7325,46.6822,46.7325,3500.0
2005-10-25 15:25:00,65.11,65.25,65.11,65.22,4100.0,46.7468,46.8474,46.7468,46.8258,4100.0
2005-10-25 15:30:00,65.25,65.27,65.23,65.26,2800.0,46.8474,46.8617,46.833,46.8545,2800.0
2005-10-25 15:35:00,65.22,65.27,65.15,65.27,6000.0,46.8258,46.8617,46.7756,46.8617,6000.0
2005-10-25 15:40:00,65.27,65.3,65.27,65.29,12900.0,46.8617,46.8833,46.8617,46.8761,12900.0
2005-10-25 15:45:00,65.3,65.38,65.25,65.38,27200.0,46.8833,46.9407,46.8474,46.9407,27200.0
2005-10-25 15:50:00,65.37,65.37,65.23,65.28,8400.0,46.9335,46.9335,46.833,46.8689,8400.0
2005-10-25 15:55:00,65.23,65.26,65.2,65.25,16500.0,46.833,46.8545,46.8115,46.8474,16500.0
2005-10-26 09:30:00,65.35,65.4,65.32,65.35,5900.0,46.9192,46.9551,46.8976,46.9192,5900.0
2005-10-26 09:35:00,65.34,65.34,65.1,65.11,2300.0,46.912,46.912,46.7397,46.7468,2300.0
2005-10-26 09:40:00,65.15,65.37,65.15,65.37,2200.0,46.7756,46.9335,46.7756,46.9335,2200.0
2005-10-26 09:45:00,65.37,65.41,65.25,65.31,9100.0,46.9335,46.9622,46.8474,46.8904,9100.0
2005-10-26 09:50:00,65.28,65.4,65.26,65.33,4300.0,46.8689,46.9551,46.8545,46.9048,4300.0
2005-10-26 09:55:00,65.27,65.36,65.27,65.33,3800.0,46.8617,46.9263,46.8617,46.9048,3800.0
2005-10-26 10:00:00,65.31,65.37,65.27,65.27,3300.0,46.8904,46.9335,46.8617,46.8617,3300.0
2005-10-26 10:05:00,65.27,65.5,65.26,65.5,5100.0,46.8617,47.0268,46.8545,47.0268,5100.0
2005-10-26 10:10:00,65.47,65.68,65.44,65.68,5800.0,47.0053,47.1561,46.9838,47.1561,5800.0
2005-10-26 10:15:00,65.71,65.78,65.71,65.75,5900.0,47.1776,47.2279,47.1776,47.2063,5900.0
2005-10-26 10:20:00,65.73,65.77,65.63,65.63,3900.0,47.192,47.2207,47.1202,47.1202,3900.0
2005-10-26 10:25:00,65.64,65.66,65.63,65.63,1700.0,47.1274,47.1417,47.1202,47.1202,1700.0
2005-10-26 10:30:00,65.6,65.62,65.58,65.58,1900.0,47.0986,47.113,47.0843,47.0843,1900.0
2005-10-26 10:35:00,65.57,65.57,65.45,65.45,4500.0,47.0771,47.0771,46.9909,46.9909,4500.0
2005-10-26 10:40:00,65.44,65.44,65.42,65.42,400.0,46.9838,46.9838,46.9694,46.9694,400.0
2005-10-26 10:45:00,65.41,65.43,65.4,65.42,1900.0,46.9622,46.9766,46.9551,46.9694,1900.0
2005-10-26 10:50:00,65.42,65.69,65.42,65.69,2500.0,46.9694,47.1633,46.9694,47.1633,2500.0
2005-10-26 10:55:00,65.7,65.72,65.7,65.72,1200.0,47.1704,47.1848,47.1704,47.1848,1200.0
2005-10-26 11:00:00,65.7,65.7,65.48,65.48,4200.0,47.1704,47.1704,47.0125,47.0125,4200.0
2005-10-26 11:05:00,65.47,65.58,65.46,65.58,3700.0,47.0053,47.0843,46.9981,47.0843,3700.0
2005-10-26 11:10:00,65.57,65.61,65.57,65.6,1500.0,47.0771,47.1058,47.0771,47.0986,1500.0
2005-10-26 11:15:00,65.59,65.61,65.54,65.54,1300.0,47.0915,47.1058,47.0556,47.0556,1300.0
2005-10-26 11:20:00,65.54,65.54,65.48,65.48,2100.0,47.0556,47.0556,47.0125,47.0125,2100.0
2005-10-26 11:25:00,65.47,65.66,65.47,65.64,3000.0,47.0053,47.1417,47.0053,47.1274,3000.0
2005-10-26 11:30:00,65.64,65.65,65.51,65.55,5400.0,47.1274,47.1345,47.034,47.0627,5400.0
2005-10-26 11:35:00,65.56,65.56,65.56,65.56,1300.0,47.0699,47.0699,47.0699,47.0699,1300.0
2005-10-26 11:40:00,65.57,65.59,65.57,65.57,2400.0,47.0771,47.0915,47.0771,47.0771,2400.0
2005-10-26 11:45:00,65.57,65.57,65.53,65.53,2400.0,47.0771,47.0771,47.0484,47.0484,2400.0
2005-10-26 11:50:00,65.52,65.55,65.5,65.51,3800.0,47.0412,47.0627,47.0268,47.034,3800.0
2005-10-26 11:55:00,65.5,65.5,65.44,65.44,1100.0,47.0268,47.0268,46.9838,46.9838,1100.0
2005-10-26 12:00:00,65.44,65.44,65.37,65.37,2000.0,46.9838,46.9838,46.9335,46.9335,2000.0
2005-10-26 12:05:00,65.35,65.39,65.3,65.36,2600.0,46.9192,46.9479,46.8833,46.9263,2600.0
2005-10-26 12:10:00,65.37,65.45,65.36,65.36,3000.0,46.9335,46.9909,46.9263,46.9263,3000.0
2005-10-26 12:15:00,65.37,65.42,65.37,65.4,2300.0,46.9335,46.9694,46.9335,46.9551,2300.0
2005-10-26 12:20:00,65.42,65.42,65.39,65.4,2400.0,46.9694,46.9694,46.9479,46.9551,2400.0
2005-10-26 12:25:00,65.4,65.41,65.39,65.39,1500.0,46.9551,46.9622,46.9479,46.9479,1500.0
2005-10-26 12:30:00,65.4,65.44,65.4,65.43,2900.0,46.9551,46.9838,46.9551,46.9766,2900.0
2005-10-26 12:35:00,65.43,65.43,65.36,65.36,3500.0,46.9766,46.9766,46.9263,46.9263,3500.0
2005-10-26 12:40:00,65.36,65.36,65.3,65.3,800.0,46.9263,46.9263,46.8833,46.8833,800.0
2005-10-26 12:45:00,65.3,65.33,65.3,65.33,1300.0,46.8833,46.9048,46.8833,46.9048,1300.0
2005-10-26 12:50:00,65.36,65.4,65.36,65.4,900.0,46.9263,46.9551,46.9263,46.9551,900.0
2005-10-26 12:55:00,65.41,65.41,65.4,65.4,800.0,46.9622,46.9622,46.9551,46.9551,800.0
2005-10-26 13:00:00,65.43,65.43,65.36,65.37,1400.0,46.9766,46.9766,46.9263,46.9335,1400.0
2005-10-26 13:05:00,65.37,65.37,65.35,65.36,1500.0,46.9335,46.9335,46.9192,46.9263,1500.0
2005-10-26 13:10:00,65.37,65.4,65.35,65.35,1600.0,46.9335,46.9551,46.9192,46.9192,1600.0
2005-10-26 13:15:00,65.38,65.38,65.28,65.28,2300.0,46.9407,46.9407,46.8689,46.8689,2300.0
2005-10-26 13:20:00,65.26,65.26,65.24,65.25,3400.0,46.8545,46.8545,46.8402,46.8474,3400.0
2005-10-26 13:25:00,65.26,65.33,65.26,65.31,1700.0,46.8545,46.9048,46.8545,46.8904,1700.0
2005-10-26 13:30:00,65.33,65.39,65.33,65.34,3500.0,46.9048,46.9479,46.9048,46.912,3500.0
2005-10-26 13:35:00,65.35,65.35,65.31,65.32,900.0,46.9192,46.9192,46.8904,46.8976,900.0
2005-10-26 13:40:00,65.31,65.31,65.25,65.27,2100.0,46.8904,46.8904,46.8474,46.8617,2100.0
2005-10-26 13:45:00,65.26,65.29,65.25,65.25,1100.0,46.8545,46.8761,46.8474,46.8474,1100.0
2005-10-26 13:50:00,65.25,65.25,65.18,65.19,15700.0,46.8474,46.8474,46.7971,46.8043,15700.0
2005-10-26 13:55:00,65.19,65.23,65.18,65.23,3600.0,46.8043,46.833,46.7971,46.833,3600.0
2005-10-26 14:00:00,65.21,65.36,65.21,65.36,6300.0,46.8186,46.9263,46.8186,46.9263,6300.0
2005-10-26 14:05:00,65.4,65.4,65.34,65.35,2400.0,46.9551,46.9551,46.912,46.9192,2400.0
2005-10-26 14:10:00,65.38,65.39,65.38,65.39,800.0,46.9407,46.9479,46.9407,46.9479,800.0
2005-10-26 14:15:00,65.36,65.38,65.32,65.34,2200.0,46.9263,46.9407,46.8976,46.912,2200.0
2005-10-26 14:20:00,65.35,65.54,65.35,65.54,2100.0,46.9192,47.0556,46.9192,47.0556,2100.0
2005-10-26 14:25:00,65.56,65.6,65.41,65.41,4800.0,47.0699,47.0986,46.9622,46.9622,4800.0
2005-10-26 14:30:00,65.43,65.45,65.41,65.41,3200.0,46.9766,46.9909,46.9622,46.9622,3200.0
2005-10-26 14:35:00,65.41,65.41,65.34,65.34,2700.0,46.9622,46.9622,46.912,46.912,2700.0
2005-10-26 14:40:00,65.35,65.41,65.34,65.41,3100.0,46.9192,46.9622,46.912,46.9622,3100.0
2005-10-26 14:45:00,65.43,65.43,65.36,65.36,1800.0,46.9766,46.9766,46.9263,46.9263,1800.0
2005-10-26 14:50:00,65.36,65.37,65.34,65.36,1900.0,46.9263,46.9335,46.912,46.9263,1900.0
2005-10-26 14:55:00,65.36,65.55,65.36,65.52,6000.0,46.9263,47.0627,46.9263,47.0412,6000.0
2005-10-26 15:00:00,65.52,65.52,65.46,65.49,2700.0,47.0412,47.0412,46.9981,47.0197,2700.0
2005-10-26 15:05:00,65.5,65.61,65.5,65.6,5000.0,47.0268,47.1058,47.0268,47.0986,5000.0
2005-10-26 15:10:00,65.6,65.6,65.51,65.53,3200.0,47.0986,47.0986,47.034,47.0484,3200.0
2005-10-26 15:15:00,65.53,65.58,65.49,65.58,3800.0,47.0484,47.0843,47.0197,47.0843,3800.0
2005-10-26 15:20:00,65.59,65.62,65.57,65.59,6100.0,47.0915,47.113,47.0771,47.0915,6100.0
2005-10-26 15:25:00,65.59,65.59,65.44,65.44,4600.0,47.0915,47.0915,46.9838,46.9838,4600.0
2005-10-26 15:30:00,65.44,65.44,65.37,65.37,3200.0,46.9838,46.9838,46.9335,46.9335,3200.0
2005-10-26 15:35:00,65.37,65.37,65.27,65.28,8100.0,46.9335,46.9335,46.8617,46.8689,8100.0
2005-10-26 15:40:00,65.27,65.27,65.12,65.12,7500.0,46.8617,46.8617,46.754,46.754,7500.0
2005-10-26 15:45:00,65.12,65.2,65.11,65.18,6500.0,46.754,46.8115,46.7468,46.7971,6500.0
2005-10-26 15:50:00,65.15,65.18,65.1,65.12,18000.0,46.7756,46.7971,46.7397,46.754,18000.0
2005-10-26 15:55:00,65.11,65.21,65.11,65.16,4000.0,46.7468,46.8186,46.7468,46.7827,4000.0
2005-10-27 09:30:00,65.01,65.07,65.01,65.04,4300.0,46.675,46.7181,46.675,46.6966,4300.0
2005-10-27 09:35:00,65.03,65.03,64.7,64.81,3900.0,46.6894,46.6894,46.4525,46.5315,3900.0
2005-10-27 09:40:00,64.76,64.76,64.62,64.7,2600.0,46.4956,46.4956,46.395,46.4525,2600.0
2005-10-27 09:45:00,64.7,64.7,64.6,64.61,3100.0,46.4525,46.4525,46.3807,46.3879,3100.0
2005-10-27 09:50:00,64.64,64.64,64.57,64.63,5800.0,46.4094,46.4094,46.3591,46.4022,5800.0
2005-10-27 09:55:00,64.63,64.74,64.6,64.74,4500.0,46.4022,46.4812,46.3807,46.4812,4500.0
2005-10-27 10:00:00,64.66,64.71,64.65,64.71,2100.0,46.4238,46.4597,46.4166,46.4597,2100.0
2005-10-27 10:05:00,64.74,64.84,64.74,64.76,3100.0,46.4812,46.553,46.4812,46.4956,3100.0
2005-10-27 10:10:00,64.76,64.77,64.75,64.76,1800.0,46.4956,46.5027,46.4884,46.4956,1800.0
2005-10-27 10:15:00,64.76,64.85,64.75,64.85,1400.0,46.4956,46.5602,46.4884,46.5602,1400.0
2005-10-27 10:20:00,64.83,64.83,64.75,64.79,4100.0,46.5458,46.5458,46.4884,46.5171,4100.0
2005-10-27 10:25:00,64.78,64.78,64.77,64.77,1000.0,46.5099,46.5099,46.5027,46.5027,1000.0
2005-10-27 10:30:00,64.78,64.82,64.75,64.82,2500.0,46.5099,46.5386,46.4884,46.5386,2500.0
2005-10-27 10:35:00,64.75,64.76,64.75,64.75,2100.0,46.4884,46.4956,46.4884,46.4884,2100.0
2005-10-27 10:40:00,64.78,64.82,64.75,64.8,1200.0,46.5099,46.5386,46.4884,46.5243,1200.0
2005-10-27 10:45:00,64.78,64.79,64.71,64.75,1300.0,46.5099,46.5171,46.4597,46.4884,1300.0
2005-10-27 10:50:00,64.76,64.81,64.73,64.73,2500.0,46.4956,46.5315,46.474,46.474,2500.0
2005-10-27 10:55:00,64.71,64.72,64.7,64.72,2200.0,46.4597,46.4668,46.4525,46.4668,2200.0
2005-10-27 11:00:00,64.7,64.74,64.7,64.7,13300.0,46.4525,46.4812,46.4525,46.4525,13300.0
2005-10-27 11:05:00,64.73,64.75,64.69,64.69,1200.0,46.474,46.4884,46.4453,46.4453,1200.0
2005-10-27 11:10:00,64.71,64.71,64.6,64.6,2500.0,46.4597,46.4597,46.3807,46.3807,2500.0
2005-10-27 11:15:00,64.61,64.7,64.6,64.7,1100.0,46.3879,46.4525,46.3807,46.4525,1100.0
2005-10-27 11:20:00,64.67,64.69,64.61,64.69,1400.0,46.4309,46.4453,46.3879,46.4453,1400.0
2005-10-27 11:25:00,64.63,64.64,64.63,64.64,200.0,46.4022,46.4094,46.4022,46.4094,200.0
2005-10-27 11:30:00,64.64,64.64,64.58,64.58,4700.0,46.4094,46.4094,46.3663,46.3663,4700.0
2005-10-27 11:35:00,64.57,64.58,64.55,64.56,2500.0,46.3591,46.3663,46.3448,46.352,2500.0
2005-10-27 11:40:00,64.56,64.57,64.55,64.55,3200.0,46.352,46.3591,46.3448,46.3448,3200.0
2005-10-27 11:45:00,64.55,64.55,64.55,64.55,1100.0,46.3448,46.3448,46.3448,46.3448,1100.0
2005-10-27 11:50:00,64.55,64.56,64.55,64.55,3100.0,46.3448,46.352,46.3448,46.3448,3100.0
2005-10-27 11:55:00,64.55,64.64,64.55,64.64,1900.0,46.3448,46.4094,46.3448,46.4094,1900.0
2005-10-27 12:00:00,64.61,64.71,64.59,64.71,1500.0,46.3879,46.4597,46.3735,46.4597,1500.0
2005-10-27 12:05:00,64.73,64.9,64.73,64.9,2200.0,46.474,46.5961,46.474,46.5961,2200.0
2005-10-27 12:10:00,64.89,64.9,64.81,64.81,3300.0,46.5889,46.5961,46.5315,46.5315,3300.0
2005-10-27 12:15:00,64.81,64.81,64.79,64.79,900.0,46.5315,46.5315,46.5171,46.5171,900.0
2005-10-27 12:20:00,64.79,64.79,64.77,64.78,1300.0,46.5171,46.5171,46.5027,46.5099,1300.0
2005-10-27 12:25:00,64.79,64.82,64.78,64.82,1100.0,46.5171,46.5386,46.5099,46.5386,1100.0
2005-10-27 12:30:00,64.81,64.82,64.81,64.81,1200.0,46.5315,46.5386,46.5315,46.5315,1200.0
2005-10-27 12:35:00,64.82,64.87,64.82,64.86,1100.0,46.5386,46.5745,46.5386,46.5673,1100.0
2005-10-27 12:40:00,64.86,64.86,64.84,64.84,1300.0,46.5673,46.5673,46.553,46.553,1300.0
2005-10-27 12:45:00,64.84,64.85,64.83,64.84,1900.0,46.553,46.5602,46.5458,46.553,1900.0
2005-10-27 12:50:00,64.86,64.86,64.86,64.86,400.0,46.5673,46.5673,46.5673,46.5673,400.0
2005-10-27 12:55:00,64.86,64.86,64.85,64.85,800.0,46.5673,46.5673,46.5602,46.5602,800.0
2005-10-27 13:00:00,64.86,64.86,64.85,64.86,600.0,46.5673,46.5673,46.5602,46.5673,600.0
2005-10-27 13:05:00,64.85,64.87,64.76,64.77,2500.0,46.5602,46.5745,46.4956,46.5027,2500.0
2005-10-27 13:10:00,64.77,64.77,64.69,64.69,1200.0,46.5027,46.5027,46.4453,46.4453,1200.0
2005-10-27 13:15:00,64.61,64.61,64.6,64.6,2300.0,46.3879,46.3879,46.3807,46.3807,2300.0
2005-10-27 13:20:00,64.6,64.61,64.6,64.6,2500.0,46.3807,46.3879,46.3807,46.3807,2500.0
2005-10-27 13:25:00,64.6,64.65,64.6,64.65,2200.0,46.3807,46.4166,46.3807,46.4166,2200.0
2005-10-27 13:30:00,64.6,64.61,64.6,64.6,3000.0,46.3807,46.3879,46.3807,46.3807,3000.0
2005-10-27 13:35:00,64.6,64.73,64.6,64.73,3300.0,46.3807,46.474,46.3807,46.474,3300.0
2005-10-27 13:40:00,64.72,64.72,64.63,64.64,3000.0,46.4668,46.4668,46.4022,46.4094,3000.0
2005-10-27 13:45:00,64.61,64.64,64.61,64.64,1200.0,46.3879,46.4094,46.3879,46.4094,1200.0
2005-10-27 13:50:00,64.67,64.7,64.63,64.68,3400.0,46.4309,46.4525,46.4022,46.4381,3400.0
2005-10-27 13:55:00,64.69,64.82,64.69,64.8,3900.0,46.4453,46.5386,46.4453,46.5243,3900.0
2005-10-27 14:00:00,64.82,64.83,64.82,64.83,1300.0,46.5386,46.5458,46.5386,46.5458,1300.0
2005-10-27 14:05:00,64.85,64.87,64.8,64.86,9700.0,46.5602,46.5745,46.5243,46.5673,9700.0
2005-10-27 14:10:00,64.83,64.95,64.83,64.91,5700.0,46.5458,46.632,46.5458,46.6032,5700.0
2005-10-27 14:15:00,64.9,64.91,64.85,64.85,5900.0,46.5961,46.6032,46.5602,46.5602,5900.0
2005-10-27 14:20:00,64.85,64.85,64.78,64.81,3300.0,46.5602,46.5602,46.5099,46.5315,3300.0
2005-10-27 14:25:00,64.8,64.8,64.75,64.75,2300.0,46.5243,46.5243,46.4884,46.4884,2300.0
2005-10-27 14:30:00,64.76,64.8,64.75,64.8,8300.0,46.4956,46.5243,46.4884,46.5243,8300.0
2005-10-27 14:35:00,64.79,64.79,64.75,64.75,2200.0,46.5171,46.5171,46.4884,46.4884,2200.0
2005-10-27 14:40:00,64.75,64.77,64.75,64.77,1600.0,46.4884,46.5027,46.4884,46.5027,1600.0
2005-10-27 14:45:00,64.75,64.81,64.75,64.81,2300.0,46.4884,46.5315,46.4884,46.5315,2300.0
2005-10-27 14:50:00,64.81,64.82,64.79,64.8,5100.0,46.5315,46.5386,46.5171,46.5243,5100.0
2005-10-27 14:55:00,64.8,64.8,64.68,64.68,5300.0,46.5243,46.5243,46.4381,46.4381,5300.0
2005-10-27 15:00:00,64.66,64.66,64.65,64.65,2800.0,46.4238,46.4238,46.4166,46.4166,2800.0
2005-10-27 15:05:00,64.66,64.7,64.63,64.65,12600.0,46.4238,46.4525,46.4022,46.4166,12600.0
2005-10-27 15:10:00,64.65,64.69,64.59,64.59,4400.0,46.4166,46.4453,46.3735,46.3735,4400.0
2005-10-27 15:15:00,64.53,64.57,64.51,64.53,5100.0,46.3304,46.3591,46.3161,46.3304,5100.0
2005-10-27 15:20:00,64.55,64.62,64.54,64.58,4900.0,46.3448,46.395,46.3376,46.3663,4900.0
2005-10-27 15:25:00,64.59,64.61,64.55,64.55,5700.0,46.3735,46.3879,46.3448,46.3448,5700.0
2005-10-27 15:30:00,64.55,64.56,64.5,64.56,6100.0,46.3448,46.352,46.3089,46.352,6100.0
2005-10-27 15:35:00,64.55,64.62,64.55,64.59,5100.0,46.3448,46.395,46.3448,46.3735,5100.0
2005-10-27 15:40:00,64.58,64.75,64.57,64.73,9300.0,46.3663,46.4884,46.3591,46.474,9300.0
2005-10-27 15:45:00,64.73,64.84,64.73,64.78,11900.0,46.474,46.553,46.474,46.5099,11900.0
2005-10-27 15:50:00,64.76,64.8,64.62,64.7,28000.0,46.4956,46.5243,46.395,46.4525,28000.0
2005-10-27 15:55:00,64.68,64.8,64.53,64.55,21900.0,46.4381,46.5243,46.3304,46.3448,21900.0
2005-10-28 09:30:00,65.15,65.2,65.12,65.12,9600.0,46.7756,46.8115,46.754,46.754,9600.0
2005-10-28 09:35:00,65.09,65.09,64.94,64.96,2800.0,46.7325,46.7325,46.6248,46.6391,2800.0
2005-10-28 09:40:00,65.05,65.15,65.05,65.12,1200.0,46.7038,46.7756,46.7038,46.754,1200.0
2005-10-28 09:45:00,65.12,65.13,64.95,64.95,3000.0,46.754,46.7612,46.632,46.632,3000.0
2005-10-28 09:50:00,65.03,65.22,65.03,65.22,2600.0,46.6894,46.8258,46.6894,46.8258,2600.0
2005-10-28 09:55:00,65.22,65.29,65.22,65.24,2700.0,46.8258,46.8761,46.8258,46.8402,2700.0
2005-10-28 10:00:00,65.23,65.23,65.12,65.22,2000.0,46.833,46.833,46.754,46.8258,2000.0
2005-10-28 10:05:00,65.22,65.22,65.09,65.09,2400.0,46.8258,46.8258,46.7325,46.7325,2400.0
2005-10-28 10:10:00,65.14,65.14,65.07,65.07,1300.0,46.7684,46.7684,46.7181,46.7181,1300.0
2005-10-28 10:15:00,65.07,65.1,65.04,65.09,2800.0,46.7181,46.7397,46.6966,46.7325,2800.0
2005-10-28 10:20:00,65.08,65.18,65.08,65.18,1300.0,46.7253,46.7971,46.7253,46.7971,1300.0
2005-10-28 10:25:00,65.18,65.27,65.17,65.21,4200.0,46.7971,46.8617,46.7899,46.8186,4200.0
2005-10-28 10:30:00,65.21,65.21,65.12,65.12,3000.0,46.8186,46.8186,46.754,46.754,3000.0
2005-10-28 10:35:00,65.12,65.14,65.07,65.11,5400.0,46.754,46.7684,46.7181,46.7468,5400.0
2005-10-28 10:40:00,65.15,65.15,65.11,65.11,2200.0,46.7756,46.7756,46.7468,46.7468,2200.0
2005-10-28 10:45:00,65.12,65.14,65.06,65.14,2700.0,46.754,46.7684,46.7109,46.7684,2700.0
2005-10-28 10:50:00,65.15,65.3,65.14,65.29,6200.0,46.7756,46.8833,46.7684,46.8761,6200.0
2005-10-28 10:55:00,65.29,65.29,65.17,65.21,1400.0,46.8761,46.8761,46.7899,46.8186,1400.0
2005-10-28 11:00:00,65.23,65.28,65.23,65.28,600.0,46.833,46.8689,46.833,46.8689,600.0
2005-10-28 11:05:00,65.26,65.26,65.23,65.23,2000.0,46.8545,46.8545,46.833,46.833,2000.0
2005-10-28 11:10:00,65.25,65.44,65.25,65.42,5600.0,46.8474,46.9838,46.8474,46.9694,5600.0
2005-10-28 11:15:00,65.43,65.51,65.43,65.5,2800.0,46.9766,47.034,46.9766,47.0268,2800.0
2005-10-28 11:20:00,65.48,65.48,65.43,65.44,1600.0,47.0125,47.0125,46.9766,46.9838,1600.0
2005-10-28 11:25:00,65.41,65.41,65.35,65.37,6100.0,46.9622,46.9622,46.9192,46.9335,6100.0
2005-10-28 11:30:00,65.38,65.39,65.35,65.35,3500.0,46.9407,46.9479,46.9192,46.9192,3500.0
2005-10-28 11:35:00,65.35,65.35,65.3,65.31,2700.0,46.9192,46.9192,46.8833,46.8904,2700.0
2005-10-28 11:40:00,65.29,65.29,65.24,65.29,2600.0,46.8761,46.8761,46.8402,46.8761,2600.0
2005-10-28 11:45:00,65.29,65.39,65.26,65.39,6600.0,46.8761,46.9479,46.8545,46.9479,6600.0
2005-10-28 11:50:00,65.42,65.44,65.39,65.42,6500.0,46.9694,46.9838,46.9479,46.9694,6500.0
2005-10-28 11:55:00,65.43,65.45,65.4,65.42,6300.0,46.9766,46.9909,46.9551,46.9694,6300.0
2005-10-28 12:00:00,65.44,65.67,65.44,65.53,12800.0,46.9838,47.1489,46.9838,47.0484,12800.0
2005-10-28 12:05:00,65.54,65.58,65.52,65.56,1900.0,47.0556,47.0843,47.0412,47.0699,1900.0
2005-10-28 12:10:00,65.58,65.6,65.57,65.57,1600.0,47.0843,47.0986,47.0771,47.0771,1600.0
2005-10-28 12:15:00,65.57,65.66,65.54,65.62,4900.0,47.0771,47.1417,47.0556,47.113,4900.0
2005-10-28 12:20:00,65.61,65.69,65.57,65.69,3800.0,47.1058,47.1633,47.0771,47.1633,3800.0
2005-10-28 12:25:00,65.7,65.7,65.65,65.66,1500.0,47.1704,47.1704,47.1345,47.1417,1500.0
2005-10-28 12:30:00,65.65,65.68,65.62,65.68,800.0,47.1345,47.1561,47.113,47.1561,800.0
2005-10-28 12:35:00,65.68,65.68,65.68,65.68,0.0,47.1561,47.1561,47.1561,47.1561,0.0
2005-10-28 12:40:00,65.64,65.65,65.49,65.5,5400.0,47.1274,47.1345,47.0197,47.0268,5400.0
2005-10-28 12:45:00,65.5,65.55,65.42,65.42,4200.0,47.0268,47.0627,46.9694,46.9694,4200.0
2005-10-28 12:50:00,65.42,65.44,65.41,65.44,700.0,46.9694,46.9838,46.9622,46.9838,700.0
2005-10-28 12:55:00,65.43,65.43,65.39,65.42,3200.0,46.9766,46.9766,46.9479,46.9694,3200.0
2005-10-28 13:00:00,65.39,65.43,65.37,65.41,6800.0,46.9479,46.9766,46.9335,46.9622,6800.0
2005-10-28 13:05:00,65.41,65.45,65.41,65.44,2300.0,46.9622,46.9909,46.9622,46.9838,2300.0
2005-10-28 13:10:00,65.43,65.46,65.41,65.43,2700.0,46.9766,46.9981,46.9622,46.9766,2700.0
2005-10-28 13:15:00,65.45,65.45,65.38,65.4,2600.0,46.9909,46.9909,46.9407,46.9551,2600.0
2005-10-28 13:20:00,65.35,65.39,65.34,65.39,2500.0,46.9192,46.9479,46.912,46.9479,2500.0
2005-10-28 13:25:00,65.41,65.57,65.41,65.57,2100.0,46.9622,47.0771,46.9622,47.0771,2100.0
2005-10-28 13:30:00,65.55,65.55,65.49,65.49,1000.0,47.0627,47.0627,47.0197,47.0197,1000.0
2005-10-28 13:35:00,65.48,65.58,65.48,65.53,2800.0,47.0125,47.0843,47.0125,47.0484,2800.0
2005-10-28 13:40:00,65.49,65.5,65.43,65.43,6100.0,47.0197,47.0268,46.9766,46.9766,6100.0
2005-10-28 13:45:00,65.39,65.39,65.35,65.35,400.0,46.9479,46.9479,46.9192,46.9192,400.0
2005-10-28 13:50:00,65.33,65.35,65.3,65.32,3000.0,46.9048,46.9192,46.8833,46.8976,3000.0
2005-10-28 13:55:00,65.33,65.4,65.33,65.38,1600.0,46.9048,46.9551,46.9048,46.9407,1600.0
2005-10-28 14:00:00,65.42,65.5,65.42,65.5,2700.0,46.9694,47.0268,46.9694,47.0268,2700.0
2005-10-28 14:05:00,65.47,65.5,65.43,65.5,5000.0,47.0053,47.0268,46.9766,47.0268,5000.0
2005-10-28 14:10:00,65.52,65.54,65.51,65.51,2600.0,47.0412,47.0556,47.034,47.034,2600.0
2005-10-28 14:15:00,65.48,65.49,65.37,65.37,1900.0,47.0125,47.0197,46.9335,46.9335,1900.0
2005-10-28 14:20:00,65.34,65.43,65.34,65.43,4100.0,46.912,46.9766,46.912,46.9766,4100.0
2005-10-28 14:25:00,65.47,65.64,65.47,65.53,4000.0,47.0053,47.1274,47.0053,47.0484,4000.0
2005-10-28 14:30:00,65.52,65.55,65.49,65.51,3500.0,47.0412,47.0627,47.0197,47.034,3500.0
2005-10-28 14:35:00,65.51,65.54,65.5,65.54,3300.0,47.034,47.0556,47.0268,47.0556,3300.0
2005-10-28 14:40:00,65.5,65.59,65.47,65.59,7900.0,47.0268,47.0915,47.0053,47.0915,7900.0
2005-10-28 14:45:00,65.57,65.81,65.54,65.81,8700.0,47.0771,47.2494,47.0556,47.2494,8700.0
2005-10-28 14:50:00,65.79,65.79,65.63,65.67,4500.0,47.2351,47.2351,47.1202,47.1489,4500.0
2005-10-28 14:55:00,65.7,65.72,65.66,65.7,2000.0,47.1704,47.1848,47.1417,47.1704,2000.0
2005-10-28 15:00:00,65.72,65.75,65.67,65.75,7100.0,47.1848,47.2063,47.1489,47.2063,7100.0
2005-10-28 15:05:00,65.78,65.78,65.68,65.69,2800.0,47.2279,47.2279,47.1561,47.1633,2800.0
2005-10-28 15:10:00,65.67,65.68,65.64,65.66,2600.0,47.1489,47.1561,47.1274,47.1417,2600.0
2005-10-28 15:15:00,65.66,65.66,65.61,65.61,3300.0,47.1417,47.1417,47.1058,47.1058,3300.0
2005-10-28 15:20:00,65.61,65.75,65.61,65.75,3100.0,47.1058,47.2063,47.1058,47.2063,3100.0
2005-10-28 15:25:00,65.76,65.77,65.74,65.75,3800.0,47.2135,47.2207,47.1992,47.2063,3800.0
2005-10-28 15:30:00,65.75,65.75,65.69,65.73,5100.0,47.2063,47.2063,47.1633,47.192,5100.0
2005-10-28 15:35:00,65.74,65.8,65.72,65.8,11300.0,47.1992,47.2422,47.1848,47.2422,11300.0
2005-10-28 15:40:00,65.8,65.95,65.79,65.93,20700.0,47.2422,47.3499,47.2351,47.3356,20700.0
2005-10-28 15:45:00,65.93,65.93,65.84,65.92,10500.0,47.3356,47.3356,47.271,47.3284,10500.0
2005-10-28 15:50:00,65.94,66.02,65.94,66.0,14900.0,47.3428,47.4002,47.3428,47.3858,14900.0
2005-10-28 15:55:00,66.0,66.05,65.97,65.97,12800.0,47.3858,47.4217,47.3643,47.3643,12800.0
2005-10-31 09:30:00,66.12,66.12,65.75,65.9,10200.0,47.472,47.472,47.2063,47.314,10200.0
2005-10-31 09:35:00,65.9,66.11,65.9,65.91,8000.0,47.314,47.4648,47.314,47.3212,8000.0
2005-10-31 09:40:00,65.91,66.23,65.9,66.17,4300.0,47.3212,47.551,47.314,47.5079,4300.0
2005-10-31 09:45:00,66.18,66.2,66.04,66.08,5900.0,47.5151,47.5294,47.4146,47.4433,5900.0
2005-10-31 09:50:00,66.08,66.11,66.05,66.05,3300.0,47.4433,47.4648,47.4217,47.4217,3300.0
2005-10-31 09:55:00,66.05,66.2,66.05,66.15,4300.0,47.4217,47.5294,47.4217,47.4935,4300.0
2005-10-31 10:00:00,66.15,66.2,66.12,66.19,4000.0,47.4935,47.5294,47.472,47.5222,4000.0
2005-10-31 10:05:00,66.18,66.2,66.11,66.15,9600.0,47.5151,47.5294,47.4648,47.4935,9600.0
2005-10-31 10:10:00,66.15,66.22,66.15,66.2,4500.0,47.4935,47.5438,47.4935,47.5294,4500.0
2005-10-31 10:15:00,66.18,66.26,66.18,66.25,3400.0,47.5151,47.5725,47.5151,47.5653,3400.0
2005-10-31 10:20:00,66.21,66.26,66.2,66.26,3100.0,47.5366,47.5725,47.5294,47.5725,3100.0
2005-10-31 10:25:00,66.28,66.3,66.28,66.3,4300.0,47.5869,47.6012,47.5869,47.6012,4300.0
2005-10-31 10:30:00,66.31,66.34,66.3,66.34,3700.0,47.6084,47.6299,47.6012,47.6299,3700.0
2005-10-31 10:35:00,66.34,66.35,66.33,66.33,2700.0,47.6299,47.6371,47.6228,47.6228,2700.0
2005-10-31 10:40:00,66.35,66.44,66.32,66.43,2900.0,47.6371,47.7017,47.6156,47.6946,2900.0
2005-10-31 10:45:00,66.46,66.49,66.45,66.45,7700.0,47.7161,47.7376,47.7089,47.7089,7700.0
2005-10-31 10:50:00,66.45,66.45,66.35,66.41,5400.0,47.7089,47.7089,47.6371,47.6802,5400.0
2005-10-31 10:55:00,66.41,66.5,66.41,66.47,2300.0,47.6802,47.7448,47.6802,47.7233,2300.0
2005-10-31 11:00:00,66.47,66.49,66.47,66.48,7100.0,47.7233,47.7376,47.7233,47.7305,7100.0
2005-10-31 11:05:00,66.48,66.81,66.47,66.81,16100.0,47.7305,47.9674,47.7233,47.9674,16100.0
2005-10-31 11:10:00,66.81,66.86,66.75,66.77,7100.0,47.9674,48.0033,47.9243,47.9387,7100.0
2005-10-31 11:15:00,66.77,66.88,66.77,66.86,5100.0,47.9387,48.0176,47.9387,48.0033,5100.0
2005-10-31 11:20:00,66.83,66.91,66.8,66.87,6300.0,47.9817,48.0392,47.9602,48.0105,6300.0
2005-10-31 11:25:00,66.85,66.87,66.83,66.83,6500.0,47.9961,48.0105,47.9817,47.9817,6500.0
2005-10-31 11:30:00,66.84,66.85,66.79,66.79,2600.0,47.9889,47.9961,47.953,47.953,2600.0
2005-10-31 11:35:00,66.79,66.8,66.55,66.55,8600.0,47.953,47.9602,47.7807,47.7807,8600.0
2005-10-31 11:40:00,66.54,66.55,66.47,66.47,7500.0,47.7735,47.7807,47.7233,47.7233,7500.0
2005-10-31 11:45:00,66.46,66.64,66.46,66.61,6300.0,47.7161,47.8453,47.7161,47.8238,6300.0
2005-10-31 11:50:00,66.62,66.64,66.57,66.62,3900.0,47.831,47.8453,47.7951,47.831,3900.0
2005-10-31 11:55:00,66.6,66.62,66.55,66.62,3300.0,47.8166,47.831,47.7807,47.831,3300.0
2005-10-31 12:00:00,66.62,66.83,66.62,66.83,4900.0,47.831,47.9817,47.831,47.9817,4900.0
2005-10-31 12:05:00,66.82,66.83,66.75,66.8,5100.0,47.9746,47.9817,47.9243,47.9602,5100.0
2005-10-31 12:10:00,66.82,66.82,66.75,66.75,1700.0,47.9746,47.9746,47.9243,47.9243,1700.0
2005-10-31 12:15:00,66.75,66.75,66.68,66.68,4400.0,47.9243,47.9243,47.874,47.874,4400.0
2005-10-31 12:20:00,66.69,66.77,66.69,66.77,3900.0,47.8812,47.9387,47.8812,47.9387,3900.0
2005-10-31 12:25:00,66.79,66.84,66.78,66.84,1200.0,47.953,47.9889,47.9458,47.9889,1200.0
2005-10-31 12:30:00,66.86,66.95,66.85,66.93,4900.0,48.0033,48.0679,47.9961,48.0535,4900.0
2005-10-31 12:35:00,66.9,66.9,66.85,66.89,1200.0,48.032,48.032,47.9961,48.0248,1200.0
2005-10-31 12:40:00,66.89,66.89,66.83,66.83,4000.0,48.0248,48.0248,47.9817,47.9817,4000.0
2005-10-31 12:45:00,66.81,66.88,66.81,66.88,1400.0,47.9674,48.0176,47.9674,48.0176,1400.0
2005-10-31 12:50:00,66.86,66.91,66.85,66.91,2600.0,48.0033,48.0392,47.9961,48.0392,2600.0
2005-10-31 12:55:00,66.91,66.99,66.91,66.95,8900.0,48.0392,48.0966,48.0392,48.0679,8900.0
2005-10-31 13:00:00,66.94,66.96,66.94,66.96,1800.0,48.0607,48.0751,48.0607,48.0751,1800.0
2005-10-31 13:05:00,66.96,66.98,66.95,66.98,1600.0,48.0751,48.0894,48.0679,48.0894,1600.0
2005-10-31 13:10:00,66.99,67.0,66.96,66.99,5500.0,48.0966,48.1038,48.0751,48.0966,5500.0
2005-10-31 13:15:00,66.95,67.0,66.93,67.0,6600.0,48.0679,48.1038,48.0535,48.1038,6600.0
2005-10-31 13:20:00,66.99,67.0,66.97,66.97,3600.0,48.0966,48.1038,48.0823,48.0823,3600.0
2005-10-31 13:25:00,66.98,67.0,66.95,66.95,1300.0,48.0894,48.1038,48.0679,48.0679,1300.0
2005-10-31 13:30:00,66.99,66.99,66.95,66.95,3000.0,48.0966,48.0966,48.0679,48.0679,3000.0
2005-10-31 13:35:00,66.92,66.92,66.88,66.92,2500.0,48.0464,48.0464,48.0176,48.0464,2500.0
2005-10-31 13:40:00,66.92,66.97,66.92,66.96,1100.0,48.0464,48.0823,48.0464,48.0751,1100.0
2005-10-31 13:45:00,66.97,66.99,66.9,66.9,5100.0,48.0823,48.0966,48.032,48.032,5100.0
2005-10-31 13:50:00,66.9,66.93,66.9,66.9,1800.0,48.032,48.0535,48.032,48.032,1800.0
2005-10-31 13:55:00,66.91,66.96,66.88,66.88,3800.0,48.0392,48.0751,48.0176,48.0176,3800.0
2005-10-31 14:00:00,66.87,66.95,66.86,66.94,1300.0,48.0105,48.0679,48.0033,48.0607,1300.0
2005-10-31 14:05:00,66.96,67.0,66.96,66.99,11900.0,48.0751,48.1038,48.0751,48.0966,11900.0
2005-10-31 14:10:00,66.97,66.99,66.97,66.99,2000.0,48.0823,48.0966,48.0823,48.0966,2000.0
2005-10-31 14:15:00,66.99,67.0,66.97,66.97,8300.0,48.0966,48.1038,48.0823,48.0823,8300.0
2005-10-31 14:20:00,66.97,66.97,66.93,66.93,900.0,48.0823,48.0823,48.0535,48.0535,900.0
2005-10-31 14:25:00,66.93,66.96,66.91,66.93,3900.0,48.0535,48.0751,48.0392,48.0535,3900.0
2005-10-31 14:30:00,66.94,66.98,66.93,66.94,6500.0,48.0607,48.0894,48.0535,48.0607,6500.0
2005-10-31 14:35:00,66.95,67.0,66.93,66.95,5500.0,48.0679,48.1038,48.0535,48.0679,5500.0
2005-10-31 14:40:00,66.95,66.99,66.93,66.97,1900.0,48.0679,48.0966,48.0535,48.0823,1900.0
2005-10-31 14:45:00,66.98,67.0,66.93,66.93,10000.0,48.0894,48.1038,48.0535,48.0535,10000.0
2005-10-31 14:50:00,66.95,66.97,66.9,66.9,2300.0,48.0679,48.0823,48.032,48.032,2300.0
2005-10-31 14:55:00,66.9,66.98,66.9,66.98,1700.0,48.032,48.0894,48.032,48.0894,1700.0
2005-10-31 15:00:00,66.98,67.0,66.97,66.98,7200.0,48.0894,48.1038,48.0823,48.0894,7200.0
2005-10-31 15:05:00,66.98,67.0,66.98,67.0,6300.0,48.0894,48.1038,48.0894,48.1038,6300.0
2005-10-31 15:10:00,66.99,66.99,66.97,66.99,3000.0,48.0966,48.0966,48.0823,48.0966,3000.0
2005-10-31 15:15:00,66.99,67.07,66.98,67.06,75900.0,48.0966,48.1541,48.0894,48.1469,75900.0
2005-10-31 15:20:00,67.07,67.07,66.86,66.92,11800.0,48.1541,48.1541,48.0033,48.0464,11800.0
2005-10-31 15:25:00,66.91,67.07,66.91,67.02,6600.0,48.0392,48.1541,48.0392,48.1182,6600.0
2005-10-31 15:30:00,67.02,67.02,66.92,66.94,6300.0,48.1182,48.1182,48.0464,48.0607,6300.0
2005-10-31 15:35:00,66.95,67.02,66.95,67.01,4000.0,48.0679,48.1182,48.0679,48.111,4000.0
2005-10-31 15:40:00,67.02,67.19,67.02,67.18,6200.0,48.1182,48.2402,48.1182,48.233,6200.0
2005-10-31 15:45:00,67.18,67.18,66.99,66.99,9000.0,48.233,48.233,48.0966,48.0966,9000.0
2005-10-31 15:50:00,67.03,67.06,67.0,67.01,8800.0,48.1253,48.1469,48.1038,48.111,8800.0
2005-10-31 15:55:00,67.01,67.05,66.92,66.92,20200.0,48.111,48.1397,48.0464,48.0464,20200.0
2005-11-01 09:30:00,66.88,66.9,66.88,66.89,4800.0,48.0176,48.032,48.0176,48.0248,4800.0
2005-11-01 09:35:00,66.9,66.99,66.81,66.99,5800.0,48.032,48.0966,47.9674,48.0966,5800.0
2005-11-01 09:40:00,67.04,67.19,67.01,67.01,5000.0,48.1325,48.2402,48.111,48.111,5000.0
2005-11-01 09:45:00,67.01,67.01,66.95,66.95,3200.0,48.111,48.111,48.0679,48.0679,3200.0
2005-11-01 09:50:00,66.95,66.98,66.75,66.75,4500.0,48.0679,48.0894,47.9243,47.9243,4500.0
2005-11-01 09:55:00,66.75,66.77,66.75,66.75,2200.0,47.9243,47.9387,47.9243,47.9243,2200.0
2005-11-01 10:00:00,66.76,67.01,66.75,67.01,4500.0,47.9315,48.111,47.9243,48.111,4500.0
2005-11-01 10:05:00,66.99,67.01,66.96,67.0,4400.0,48.0966,48.111,48.0751,48.1038,4400.0
2005-11-01 10:10:00,66.96,67.01,66.96,66.98,1900.0,48.0751,48.111,48.0751,48.0894,1900.0
2005-11-01 10:15:00,67.0,67.01,66.98,67.0,1900.0,48.1038,48.111,48.0894,48.1038,1900.0
2005-11-01 10:20:00,67.0,67.06,66.99,67.05,4900.0,48.1038,48.1469,48.0966,48.1397,4900.0
2005-11-01 10:25:00,67.12,67.19,67.11,67.15,2500.0,48.19,48.2402,48.1828,48.2115,2500.0
2005-11-01 10:30:00,67.19,67.19,67.1,67.1,2900.0,48.2402,48.2402,48.1756,48.1756,2900.0
2005-11-01 10:35:00,67.08,67.08,67.04,67.04,4500.0,48.1612,48.1612,48.1325,48.1325,4500.0
2005-11-01 10:40:00,67.07,67.14,67.06,67.06,5800.0,48.1541,48.2043,48.1469,48.1469,5800.0
2005-11-01 10:45:00,67.05,67.07,67.02,67.07,3800.0,48.1397,48.1541,48.1182,48.1541,3800.0
2005-11-01 10:50:00,67.09,67.18,67.09,67.16,3600.0,48.1684,48.233,48.1684,48.2187,3600.0
2005-11-01 10:55:00,67.19,67.19,67.17,67.19,2300.0,48.2402,48.2402,48.2259,48.2402,2300.0
2005-11-01 11:00:00,67.19,67.39,67.18,67.39,15200.0,48.2402,48.3838,48.233,48.3838,15200.0
2005-11-01 11:05:00,67.41,67.43,67.36,67.38,12300.0,48.3982,48.4125,48.3623,48.3766,12300.0
2005-11-01 11:10:00,67.42,67.49,67.38,67.48,6100.0,48.4053,48.4556,48.3766,48.4484,6100.0
2005-11-01 11:15:00,67.45,67.64,67.45,67.61,11000.0,48.4269,48.5633,48.4269,48.5418,11000.0
2005-11-01 11:20:00,67.61,67.65,67.59,67.65,9300.0,48.5418,48.5705,48.5274,48.5705,9300.0
2005-11-01 11:25:00,67.66,67.77,67.66,67.75,7400.0,48.5777,48.6566,48.5777,48.6423,7400.0
2005-11-01 11:30:00,67.75,67.81,67.75,67.8,8800.0,48.6423,48.6854,48.6423,48.6782,8800.0
2005-11-01 11:35:00,67.8,67.91,67.79,67.83,38500.0,48.6782,48.7571,48.671,48.6997,38500.0
2005-11-01 11:40:00,67.83,67.84,67.79,67.8,4900.0,48.6997,48.7069,48.671,48.6782,4900.0
2005-11-01 11:45:00,67.81,67.82,67.79,67.79,5900.0,48.6854,48.6925,48.671,48.671,5900.0
2005-11-01 11:50:00,67.79,67.82,67.79,67.79,4500.0,48.671,48.6925,48.671,48.671,4500.0
2005-11-01 11:55:00,67.79,67.79,67.74,67.74,4500.0,48.671,48.671,48.6351,48.6351,4500.0
2005-11-01 12:00:00,67.73,67.79,67.69,67.69,8500.0,48.6279,48.671,48.5992,48.5992,8500.0
2005-11-01 12:05:00,67.68,67.69,67.63,67.64,10600.0,48.592,48.5992,48.5561,48.5633,10600.0
2005-11-01 12:10:00,67.64,67.68,67.62,67.64,11600.0,48.5633,48.592,48.5489,48.5633,11600.0
2005-11-01 12:15:00,67.64,67.65,67.63,67.64,7300.0,48.5633,48.5705,48.5561,48.5633,7300.0
2005-11-01 12:20:00,67.65,67.65,67.59,67.61,6300.0,48.5705,48.5705,48.5274,48.5418,6300.0
2005-11-01 12:25:00,67.6,67.6,67.51,67.51,8900.0,48.5346,48.5346,48.47,48.47,8900.0
2005-11-01 12:30:00,67.5,67.51,67.49,67.49,5100.0,48.4628,48.47,48.4556,48.4556,5100.0
2005-11-01 12:35:00,67.49,67.5,67.48,67.49,7600.0,48.4556,48.4628,48.4484,48.4556,7600.0
2005-11-01 12:40:00,67.48,67.48,67.45,67.47,3300.0,48.4484,48.4484,48.4269,48.4412,3300.0
2005-11-01 12:45:00,67.49,67.56,67.49,67.55,4500.0,48.4556,48.5059,48.4556,48.4987,4500.0
2005-11-01 12:50:00,67.54,67.55,67.53,67.55,3800.0,48.4915,48.4987,48.4843,48.4987,3800.0
2005-11-01 12:55:00,67.54,67.56,67.54,67.54,3900.0,48.4915,48.5059,48.4915,48.4915,3900.0
2005-11-01 13:00:00,67.54,67.57,67.54,67.56,4700.0,48.4915,48.513,48.4915,48.5059,4700.0
2005-11-01 13:05:00,67.57,67.59,67.56,67.59,2200.0,48.513,48.5274,48.5059,48.5274,2200.0
2005-11-01 13:10:00,67.6,67.63,67.6,67.61,900.0,48.5346,48.5561,48.5346,48.5418,900.0
2005-11-01 13:15:00,67.6,67.62,67.6,67.62,4100.0,48.5346,48.5489,48.5346,48.5489,4100.0
2005-11-01 13:20:00,67.62,67.62,67.59,67.59,4800.0,48.5489,48.5489,48.5274,48.5274,4800.0
2005-11-01 13:25:00,67.59,67.6,67.58,67.58,4000.0,48.5274,48.5346,48.5202,48.5202,4000.0
2005-11-01 13:30:00,67.57,67.59,67.57,67.59,3800.0,48.513,48.5274,48.513,48.5274,3800.0
2005-11-01 13:35:00,67.58,67.62,67.58,67.6,4100.0,48.5202,48.5489,48.5202,48.5346,4100.0
2005-11-01 13:40:00,67.61,67.65,67.6,67.64,4500.0,48.5418,48.5705,48.5346,48.5633,4500.0
2005-11-01 13:45:00,67.64,67.66,67.62,67.64,3900.0,48.5633,48.5777,48.5489,48.5633,3900.0
2005-11-01 13:50:00,67.64,67.65,67.61,67.64,5700.0,48.5633,48.5705,48.5418,48.5633,5700.0
2005-11-01 13:55:00,67.64,67.66,67.62,67.66,5000.0,48.5633,48.5777,48.5489,48.5777,5000.0
2005-11-01 14:00:00,67.81,67.81,67.68,67.68,15200.0,48.6854,48.6854,48.592,48.592,15200.0
2005-11-01 14:05:00,67.69,67.77,67.68,67.75,3600.0,48.5992,48.6566,48.592,48.6423,3600.0
2005-11-01 14:10:00,67.75,67.77,67.61,67.61,4900.0,48.6423,48.6566,48.5418,48.5418,4900.0
2005-11-01 14:15:00,67.53,67.66,67.5,67.66,5200.0,48.4843,48.5777,48.4628,48.5777,5200.0
2005-11-01 14:20:00,67.73,67.8,67.66,67.66,8100.0,48.6279,48.6782,48.5777,48.5777,8100.0
2005-11-01 14:25:00,67.67,67.79,67.61,67.79,5800.0,48.5848,48.671,48.5418,48.671,5800.0
2005-11-01 14:30:00,67.79,67.95,67.78,67.78,8700.0,48.671,48.7859,48.6638,48.6638,8700.0
2005-11-01 14:35:00,67.78,67.78,67.62,67.62,3900.0,48.6638,48.6638,48.5489,48.5489,3900.0
2005-11-01 14:40:00,67.61,67.62,67.51,67.55,7300.0,48.5418,48.5489,48.47,48.4987,7300.0
2005-11-01 14:45:00,67.56,67.63,67.53,67.61,4500.0,48.5059,48.5561,48.4843,48.5418,4500.0
2005-11-01 14:50:00,67.64,67.72,67.64,67.72,4300.0,48.5633,48.6207,48.5633,48.6207,4300.0
2005-11-01 14:55:00,67.74,67.76,67.67,67.67,4600.0,48.6351,48.6495,48.5848,48.5848,4600.0
2005-11-01 15:00:00,67.67,67.78,67.6,67.75,4800.0,48.5848,48.6638,48.5346,48.6423,4800.0
2005-11-01 15:05:00,67.76,67.76,67.67,67.67,6200.0,48.6495,48.6495,48.5848,48.5848,6200.0
2005-11-01 15:10:00,67.65,67.66,67.6,67.65,8300.0,48.5705,48.5777,48.5346,48.5705,8300.0
2005-11-01 15:15:00,67.62,67.68,67.61,67.62,8200.0,48.5489,48.592,48.5418,48.5489,8200.0
2005-11-01 15:20:00,67.64,67.74,67.63,67.72,7900.0,48.5633,48.6351,48.5561,48.6207,7900.0
2005-11-01 15:25:00,67.72,67.72,67.67,67.69,5300.0,48.6207,48.6207,48.5848,48.5992,5300.0
2005-11-01 15:30:00,67.7,67.73,67.69,67.69,27700.0,48.6064,48.6279,48.5992,48.5992,27700.0
2005-11-01 15:35:00,67.69,67.72,67.64,67.71,5800.0,48.5992,48.6207,48.5633,48.6136,5800.0
2005-11-01 15:40:00,67.7,67.79,67.69,67.79,9200.0,48.6064,48.671,48.5992,48.671,9200.0
2005-11-01 15:45:00,67.76,67.77,67.62,67.62,10300.0,48.6495,48.6566,48.5489,48.5489,10300.0
2005-11-01 15:50:00,67.6,67.75,67.6,67.7,12800.0,48.5346,48.6423,48.5346,48.6064,12800.0
2005-11-01 15:55:00,67.7,67.75,67.69,67.71,12900.0,48.6064,48.6423,48.5992,48.6136,12900.0
2005-11-02 09:30:00,67.4,67.4,67.3,67.38,6600.0,48.391,48.391,48.3192,48.3766,6600.0
2005-11-02 09:35:00,67.47,67.8,67.47,67.8,2700.0,48.4412,48.6782,48.4412,48.6782,2700.0
2005-11-02 09:40:00,67.8,67.95,67.7,67.91,3800.0,48.6782,48.7859,48.6064,48.7571,3800.0
2005-11-02 09:45:00,67.86,67.99,67.8,67.9,4400.0,48.7213,48.8146,48.6782,48.75,4400.0
2005-11-02 09:50:00,67.91,67.99,67.91,67.94,2700.0,48.7571,48.8146,48.7571,48.7787,2700.0
2005-11-02 09:55:00,67.93,67.97,67.91,67.97,1500.0,48.7715,48.8002,48.7571,48.8002,1500.0
2005-11-02 10:00:00,67.95,67.98,67.9,67.9,2000.0,48.7859,48.8074,48.75,48.75,2000.0
2005-11-02 10:05:00,67.89,67.99,67.85,67.88,5100.0,48.7428,48.8146,48.7141,48.7356,5100.0
2005-11-02 10:10:00,67.87,67.89,67.82,67.89,2200.0,48.7284,48.7428,48.6925,48.7428,2200.0
2005-11-02 10:15:00,67.88,67.88,67.84,67.86,1100.0,48.7356,48.7356,48.7069,48.7213,1100.0
2005-11-02 10:20:00,67.84,67.85,67.8,67.83,2100.0,48.7069,48.7141,48.6782,48.6997,2100.0
2005-11-02 10:25:00,67.85,67.91,67.85,67.88,1200.0,48.7141,48.7571,48.7141,48.7356,1200.0
2005-11-02 10:30:00,67.9,67.97,67.9,67.97,28500.0,48.75,48.8002,48.75,48.8002,28500.0
2005-11-02 10:35:00,67.94,67.94,67.83,67.85,1600.0,48.7787,48.7787,48.6997,48.7141,1600.0
2005-11-02 10:40:00,67.85,67.89,67.73,67.83,5200.0,48.7141,48.7428,48.6279,48.6997,5200.0
2005-11-02 10:45:00,67.83,67.89,67.82,67.88,1200.0,48.6997,48.7428,48.6925,48.7356,1200.0
2005-11-02 10:50:00,67.85,67.85,67.8,67.83,700.0,48.7141,48.7141,48.6782,48.6997,700.0
2005-11-02 10:55:00,67.81,67.81,67.71,67.72,1500.0,48.6854,48.6854,48.6136,48.6207,1500.0
2005-11-02 11:00:00,67.72,67.87,67.72,67.83,2400.0,48.6207,48.7284,48.6207,48.6997,2400.0
2005-11-02 11:05:00,67.8,67.81,67.63,67.63,8000.0,48.6782,48.6854,48.5561,48.5561,8000.0
2005-11-02 11:10:00,67.5,67.56,67.5,67.56,5900.0,48.4628,48.5059,48.4628,48.5059,5900.0
2005-11-02 11:15:00,67.54,67.6,67.49,67.6,3300.0,48.4915,48.5346,48.4556,48.5346,3300.0
2005-11-02 11:20:00,67.62,67.66,67.6,67.64,1000.0,48.5489,48.5777,48.5346,48.5633,1000.0
2005-11-02 11:25:00,67.64,67.67,67.64,67.67,1000.0,48.5633,48.5848,48.5633,48.5848,1000.0
2005-11-02 11:30:00,67.67,67.69,67.67,67.69,700.0,48.5848,48.5992,48.5848,48.5992,700.0
2005-11-02 11:35:00,67.7,67.72,67.65,67.65,1000.0,48.6064,48.6207,48.5705,48.5705,1000.0
2005-11-02 11:40:00,67.62,67.63,67.62,67.63,500.0,48.5489,48.5561,48.5489,48.5561,500.0
2005-11-02 11:45:00,67.63,67.63,67.56,67.59,1200.0,48.5561,48.5561,48.5059,48.5274,1200.0
2005-11-02 11:50:00,67.59,67.62,67.58,67.6,3400.0,48.5274,48.5489,48.5202,48.5346,3400.0
2005-11-02 11:55:00,67.61,67.66,67.61,67.66,2000.0,48.5418,48.5777,48.5418,48.5777,2000.0
2005-11-02 12:00:00,67.67,67.67,67.62,67.62,600.0,48.5848,48.5848,48.5489,48.5489,600.0
2005-11-02 12:05:00,67.68,67.68,67.61,67.61,1500.0,48.592,48.592,48.5418,48.5418,1500.0
2005-11-02 12:10:00,67.6,67.6,67.5,67.5,2800.0,48.5346,48.5346,48.4628,48.4628,2800.0
2005-11-02 12:15:00,67.5,67.5,67.46,67.49,2000.0,48.4628,48.4628,48.4341,48.4556,2000.0
2005-11-02 12:20:00,67.49,67.51,67.48,67.51,1600.0,48.4556,48.47,48.4484,48.47,1600.0
2005-11-02 12:25:00,67.51,67.52,67.51,67.52,1300.0,48.47,48.4771,48.47,48.4771,1300.0
2005-11-02 12:30:00,67.54,67.57,67.51,67.51,10000.0,48.4915,48.513,48.47,48.47,10000.0
2005-11-02 12:35:00,67.5,67.56,67.46,67.56,3100.0,48.4628,48.5059,48.4341,48.5059,3100.0
2005-11-02 12:40:00,67.58,67.6,67.55,67.55,3700.0,48.5202,48.5346,48.4987,48.4987,3700.0
2005-11-02 12:45:00,67.55,67.67,67.55,67.67,2600.0,48.4987,48.5848,48.4987,48.5848,2600.0
2005-11-02 12:50:00,67.67,67.83,67.67,67.83,4100.0,48.5848,48.6997,48.5848,48.6997,4100.0
2005-11-02 12:55:00,67.8,67.81,67.76,67.77,1500.0,48.6782,48.6854,48.6495,48.6566,1500.0
2005-11-02 13:00:00,67.76,67.76,67.7,67.7,1400.0,48.6495,48.6495,48.6064,48.6064,1400.0
2005-11-02 13:05:00,67.67,67.7,67.66,67.67,2900.0,48.5848,48.6064,48.5777,48.5848,2900.0
2005-11-02 13:10:00,67.67,67.67,67.62,67.63,2400.0,48.5848,48.5848,48.5489,48.5561,2400.0
2005-11-02 13:15:00,67.63,67.63,67.58,67.63,800.0,48.5561,48.5561,48.5202,48.5561,800.0
2005-11-02 13:20:00,67.65,67.72,67.65,67.72,2700.0,48.5705,48.6207,48.5705,48.6207,2700.0
2005-11-02 13:25:00,67.72,67.73,67.7,67.7,1800.0,48.6207,48.6279,48.6064,48.6064,1800.0
2005-11-02 13:30:00,67.71,67.71,67.66,67.7,1800.0,48.6136,48.6136,48.5777,48.6064,1800.0
2005-11-02 13:35:00,67.7,67.7,67.69,67.69,400.0,48.6064,48.6064,48.5992,48.5992,400.0
2005-11-02 13:40:00,67.69,67.69,67.65,67.65,1500.0,48.5992,48.5992,48.5705,48.5705,1500.0
2005-11-02 13:45:00,67.65,67.66,67.63,67.65,1800.0,48.5705,48.5777,48.5561,48.5705,1800.0
2005-11-02 13:50:00,67.65,67.67,67.65,67.67,500.0,48.5705,48.5848,48.5705,48.5848,500.0
2005-11-02 13:55:00,67.67,67.68,67.66,67.68,1000.0,48.5848,48.592,48.5777,48.592,1000.0
2005-11-02 14:00:00,67.68,67.69,67.67,67.67,2800.0,48.592,48.5992,48.5848,48.5848,2800.0
2005-11-02 14:05:00,67.69,67.69,67.63,67.69,5200.0,48.5992,48.5992,48.5561,48.5992,5200.0
2005-11-02 14:10:00,67.67,67.72,67.64,67.68,3500.0,48.5848,48.6207,48.5633,48.592,3500.0
2005-11-02 14:15:00,67.66,67.66,67.62,67.65,2400.0,48.5777,48.5777,48.5489,48.5705,2400.0
2005-11-02 14:20:00,67.65,67.65,67.56,67.56,2800.0,48.5705,48.5705,48.5059,48.5059,2800.0
2005-11-02 14:25:00,67.56,67.57,67.53,67.55,3700.0,48.5059,48.513,48.4843,48.4987,3700.0
2005-11-02 14:30:00,67.55,67.61,67.54,67.56,7500.0,48.4987,48.5418,48.4915,48.5059,7500.0
2005-11-02 14:35:00,67.56,67.58,67.46,67.48,3600.0,48.5059,48.5202,48.4341,48.4484,3600.0
2005-11-02 14:40:00,67.49,67.57,67.49,67.52,4800.0,48.4556,48.513,48.4556,48.4771,4800.0
2005-11-02 14:45:00,67.52,67.52,67.36,67.36,8800.0,48.4771,48.4771,48.3623,48.3623,8800.0
2005-11-02 14:50:00,67.35,67.39,67.34,67.37,6500.0,48.3551,48.3838,48.3479,48.3694,6500.0
2005-11-02 14:55:00,67.36,67.36,67.16,67.34,18600.0,48.3623,48.3623,48.2187,48.3479,18600.0
2005-11-02 15:00:00,67.32,67.32,67.2,67.31,8600.0,48.3335,48.3335,48.2474,48.3264,8600.0
2005-11-02 15:05:00,67.3,67.33,67.24,67.24,5400.0,48.3192,48.3407,48.2761,48.2761,5400.0
2005-11-02 15:10:00,67.24,67.24,67.15,67.22,19500.0,48.2761,48.2761,48.2115,48.2618,19500.0
2005-11-02 15:15:00,67.23,67.31,67.23,67.3,4900.0,48.2689,48.3264,48.2689,48.3192,4900.0
2005-11-02 15:20:00,67.31,67.47,67.31,67.43,10500.0,48.3264,48.4412,48.3264,48.4125,10500.0
2005-11-02 15:25:00,67.44,67.47,67.43,67.46,6400.0,48.4197,48.4412,48.4125,48.4341,6400.0
2005-11-02 15:30:00,67.5,67.53,67.46,67.47,12100.0,48.4628,48.4843,48.4341,48.4412,12100.0
2005-11-02 15:35:00,67.48,67.48,67.44,67.47,5500.0,48.4484,48.4484,48.4197,48.4412,5500.0
2005-11-02 15:40:00,67.47,67.54,67.47,67.54,6300.0,48.4412,48.4915,48.4412,48.4915,6300.0
2005-11-02 15:45:00,67.53,67.67,67.53,67.67,10200.0,48.4843,48.5848,48.4843,48.5848,10200.0
2005-11-02 15:50:00,67.66,67.7,67.62,67.66,9600.0,48.5777,48.6064,48.5489,48.5777,9600.0
2005-11-02 15:55:00,67.66,67.7,67.65,67.69,15200.0,48.5777,48.6064,48.5705,48.5992,15200.0
2005-11-03 09:30:00,67.8,67.82,67.73,67.82,4700.0,48.6782,48.6925,48.6279,48.6925,4700.0
2005-11-03 09:35:00,67.76,67.92,67.71,67.82,2400.0,48.6495,48.7643,48.6136,48.6925,2400.0
2005-11-03 09:40:00,67.9,67.9,67.78,67.82,1100.0,48.75,48.75,48.6638,48.6925,1100.0
2005-11-03 09:45:00,67.8,67.82,67.7,67.8,2600.0,48.6782,48.6925,48.6064,48.6782,2600.0
2005-11-03 09:50:00,67.78,67.78,67.54,67.68,3800.0,48.6638,48.6638,48.4915,48.592,3800.0
2005-11-03 09:55:00,67.73,67.76,67.52,67.52,2400.0,48.6279,48.6495,48.4771,48.4771,2400.0
2005-11-03 10:00:00,67.55,67.62,67.4,67.6,7300.0,48.4987,48.5489,48.391,48.5346,7300.0
2005-11-03 10:05:00,67.6,67.6,67.46,67.52,5000.0,48.5346,48.5346,48.4341,48.4771,5000.0
2005-11-03 10:10:00,67.51,67.54,67.49,67.49,1900.0,48.47,48.4915,48.4556,48.4556,1900.0
2005-11-03 10:15:00,67.53,67.53,67.3,67.48,12300.0,48.4843,48.4843,48.3192,48.4484,12300.0
2005-11-03 10:20:00,67.5,67.5,67.24,67.35,9000.0,48.4628,48.4628,48.2761,48.3551,9000.0
2005-11-03 10:25:00,67.26,67.35,67.25,67.25,3800.0,48.2905,48.3551,48.2833,48.2833,3800.0
2005-11-03 10:30:00,67.21,67.32,67.21,67.31,2400.0,48.2546,48.3335,48.2546,48.3264,2400.0
2005-11-03 10:35:00,67.33,67.51,67.33,67.51,6600.0,48.3407,48.47,48.3407,48.47,6600.0
2005-11-03 10:40:00,67.43,67.47,67.38,67.47,2900.0,48.4125,48.4412,48.3766,48.4412,2900.0
2005-11-03 10:45:00,67.47,67.48,67.18,67.18,6200.0,48.4412,48.4484,48.233,48.233,6200.0
2005-11-03 10:50:00,67.23,67.24,67.16,67.16,6700.0,48.2689,48.2761,48.2187,48.2187,6700.0
2005-11-03 10:55:00,67.17,67.23,67.17,67.22,3100.0,48.2259,48.2689,48.2259,48.2618,3100.0
2005-11-03 11:00:00,67.21,67.35,67.21,67.35,3300.0,48.2546,48.3551,48.2546,48.3551,3300.0
2005-11-03 11:05:00,67.32,67.37,67.32,67.37,3800.0,48.3335,48.3694,48.3335,48.3694,3800.0
2005-11-03 11:10:00,67.38,67.49,67.38,67.49,2800.0,48.3766,48.4556,48.3766,48.4556,2800.0
2005-11-03 11:15:00,67.45,67.5,67.37,67.46,2300.0,48.4269,48.4628,48.3694,48.4341,2300.0
2005-11-03 11:20:00,67.46,67.47,67.4,67.4,3100.0,48.4341,48.4412,48.391,48.391,3100.0
2005-11-03 11:25:00,67.37,67.43,67.37,67.43,1300.0,48.3694,48.4125,48.3694,48.4125,1300.0
2005-11-03 11:30:00,67.45,67.48,67.45,67.48,1200.0,48.4269,48.4484,48.4269,48.4484,1200.0
2005-11-03 11:35:00,67.5,67.56,67.5,67.56,3500.0,48.4628,48.5059,48.4628,48.5059,3500.0
2005-11-03 11:40:00,67.56,67.68,67.55,67.68,3900.0,48.5059,48.592,48.4987,48.592,3900.0
2005-11-03 11:45:00,67.69,67.72,67.68,67.7,3400.0,48.5992,48.6207,48.592,48.6064,3400.0
2005-11-03 11:50:00,67.7,67.72,67.69,67.69,2900.0,48.6064,48.6207,48.5992,48.5992,2900.0
2005-11-03 11:55:00,67.69,67.69,67.64,67.64,1300.0,48.5992,48.5992,48.5633,48.5633,1300.0
2005-11-03 12:00:00,67.6,67.64,67.56,67.62,2500.0,48.5346,48.5633,48.5059,48.5489,2500.0
2005-11-03 12:05:00,67.58,67.58,67.5,67.51,2600.0,48.5202,48.5202,48.4628,48.47,2600.0
2005-11-03 12:10:00,67.54,67.63,67.54,67.63,2500.0,48.4915,48.5561,48.4915,48.5561,2500.0
2005-11-03 12:15:00,67.62,67.69,67.62,67.69,2600.0,48.5489,48.5992,48.5489,48.5992,2600.0
2005-11-03 12:20:00,67.68,67.68,67.65,67.66,1600.0,48.592,48.592,48.5705,48.5777,1600.0
2005-11-03 12:25:00,67.69,67.72,67.69,67.72,400.0,48.5992,48.6207,48.5992,48.6207,400.0
2005-11-03 12:30:00,67.71,67.71,67.71,67.71,100.0,48.6136,48.6136,48.6136,48.6136,100.0
2005-11-03 12:35:00,67.72,67.76,67.71,67.71,2300.0,48.6207,48.6495,48.6136,48.6136,2300.0
2005-11-03 12:40:00,67.7,67.7,67.65,67.65,24300.0,48.6064,48.6064,48.5705,48.5705,24300.0
2005-11-03 12:45:00,67.65,67.67,67.6,67.64,6900.0,48.5705,48.5848,48.5346,48.5633,6900.0
2005-11-03 12:50:00,67.64,67.64,67.6,67.61,2800.0,48.5633,48.5633,48.5346,48.5418,2800.0
2005-11-03 12:55:00,67.61,67.71,67.61,67.67,2700.0,48.5418,48.6136,48.5418,48.5848,2700.0
2005-11-03 13:00:00,67.67,67.8,67.67,67.79,6800.0,48.5848,48.6782,48.5848,48.671,6800.0
2005-11-03 13:05:00,67.79,67.82,67.68,67.71,7700.0,48.671,48.6925,48.592,48.6136,7700.0
2005-11-03 13:10:00,67.71,67.71,67.66,67.66,900.0,48.6136,48.6136,48.5777,48.5777,900.0
2005-11-03 13:15:00,67.66,67.69,67.65,67.69,1500.0,48.5777,48.5992,48.5705,48.5992,1500.0
2005-11-03 13:20:00,67.69,67.76,67.63,67.67,4500.0,48.5992,48.6495,48.5561,48.5848,4500.0
2005-11-03 13:25:00,67.66,67.76,67.66,67.74,4500.0,48.5777,48.6495,48.5777,48.6351,4500.0
2005-11-03 13:30:00,67.75,67.81,67.75,67.81,4800.0,48.6423,48.6854,48.6423,48.6854,4800.0
2005-11-03 13:35:00,67.77,67.8,67.69,67.74,3300.0,48.6566,48.6782,48.5992,48.6351,3300.0
2005-11-03 13:40:00,67.75,67.8,67.71,67.8,2600.0,48.6423,48.6782,48.6136,48.6782,2600.0
2005-11-03 13:45:00,67.8,67.82,67.67,67.67,4200.0,48.6782,48.6925,48.5848,48.5848,4200.0
2005-11-03 13:50:00,67.66,67.72,67.65,67.71,2600.0,48.5777,48.6207,48.5705,48.6136,2600.0
2005-11-03 13:55:00,67.73,67.78,67.73,67.76,1800.0,48.6279,48.6638,48.6279,48.6495,1800.0
2005-11-03 14:00:00,67.79,67.81,67.77,67.81,6000.0,48.671,48.6854,48.6566,48.6854,6000.0
2005-11-03 14:05:00,67.8,67.85,67.8,67.83,5600.0,48.6782,48.7141,48.6782,48.6997,5600.0
2005-11-03 14:10:00,67.83,67.83,67.7,67.7,3500.0,48.6997,48.6997,48.6064,48.6064,3500.0
2005-11-03 14:15:00,67.72,67.74,67.69,67.72,1700.0,48.6207,48.6351,48.5992,48.6207,1700.0
2005-11-03 14:20:00,67.72,67.76,67.68,67.72,1900.0,48.6207,48.6495,48.592,48.6207,1900.0
2005-11-03 14:25:00,67.71,67.71,67.64,67.69,3200.0,48.6136,48.6136,48.5633,48.5992,3200.0
2005-11-03 14:30:00,67.71,67.81,67.71,67.8,6600.0,48.6136,48.6854,48.6136,48.6782,6600.0
2005-11-03 14:35:00,67.81,67.84,67.65,67.71,5100.0,48.6854,48.7069,48.5705,48.6136,5100.0
2005-11-03 14:40:00,67.64,67.68,67.62,67.62,3300.0,48.5633,48.592,48.5489,48.5489,3300.0
2005-11-03 14:45:00,67.6,67.68,67.6,67.66,9000.0,48.5346,48.592,48.5346,48.5777,9000.0
2005-11-03 14:50:00,67.66,67.71,67.65,67.65,18100.0,48.5777,48.6136,48.5705,48.5705,18100.0
2005-11-03 14:55:00,67.65,67.68,67.6,67.68,3000.0,48.5705,48.592,48.5346,48.592,3000.0
2005-11-03 15:00:00,67.68,67.68,67.57,67.57,12500.0,48.592,48.592,48.513,48.513,12500.0
2005-11-03 15:05:00,67.58,67.61,67.56,67.59,3300.0,48.5202,48.5418,48.5059,48.5274,3300.0
2005-11-03 15:10:00,67.59,67.59,67.46,67.49,27200.0,48.5274,48.5274,48.4341,48.4556,27200.0
2005-11-03 15:15:00,67.51,67.55,67.49,67.55,3400.0,48.47,48.4987,48.4556,48.4987,3400.0
2005-11-03 15:20:00,67.57,67.59,67.51,67.51,7800.0,48.513,48.5274,48.47,48.47,7800.0
2005-11-03 15:25:00,67.49,67.57,67.48,67.57,6600.0,48.4556,48.513,48.4484,48.513,6600.0
2005-11-03 15:30:00,67.58,67.6,67.48,67.52,4700.0,48.5202,48.5346,48.4484,48.4771,4700.0
2005-11-03 15:35:00,67.52,67.6,67.47,67.54,5300.0,48.4771,48.5346,48.4412,48.4915,5300.0
2005-11-03 15:40:00,67.54,67.59,67.51,67.53,7200.0,48.4915,48.5274,48.47,48.4843,7200.0
2005-11-03 15:45:00,67.53,67.62,67.53,67.62,7700.0,48.4843,48.5489,48.4843,48.5489,7700.0
2005-11-03 15:50:00,67.61,67.66,67.59,67.66,7400.0,48.5418,48.5777,48.5274,48.5777,7400.0
2005-11-03 15:55:00,67.66,67.67,67.64,67.67,12800.0,48.5777,48.5848,48.5633,48.5848,12800.0
2005-11-04 09:30:00,67.76,67.8,67.7,67.8,2200.0,48.6495,48.6782,48.6064,48.6782,2200.0
2005-11-04 09:35:00,67.85,67.9,67.71,67.71,1800.0,48.7141,48.75,48.6136,48.6136,1800.0
2005-11-04 09:40:00,67.65,67.69,67.62,67.67,2300.0,48.5705,48.5992,48.5489,48.5848,2300.0
2005-11-04 09:45:00,67.67,67.89,67.61,67.85,2100.0,48.5848,48.7428,48.5418,48.7141,2100.0
2005-11-04 09:50:00,67.86,67.86,67.77,67.77,1400.0,48.7213,48.7213,48.6566,48.6566,1400.0
2005-11-04 09:55:00,67.77,67.9,67.72,67.9,2200.0,48.6566,48.75,48.6207,48.75,2200.0
2005-11-04 10:00:00,67.85,67.86,67.8,67.86,1500.0,48.7141,48.7213,48.6782,48.7213,1500.0
2005-11-04 10:05:00,67.83,67.86,67.82,67.85,1500.0,48.6997,48.7213,48.6925,48.7141,1500.0
2005-11-04 10:10:00,67.83,67.83,67.75,67.75,4100.0,48.6997,48.6997,48.6423,48.6423,4100.0
2005-11-04 10:15:00,67.78,67.78,67.65,67.66,4700.0,48.6638,48.6638,48.5705,48.5777,4700.0
2005-11-04 10:20:00,67.69,67.69,67.6,67.62,2400.0,48.5992,48.5992,48.5346,48.5489,2400.0
2005-11-04 10:25:00,67.59,67.59,67.46,67.55,2900.0,48.5274,48.5274,48.4341,48.4987,2900.0
2005-11-04 10:30:00,67.52,67.55,67.47,67.47,2000.0,48.4771,48.4987,48.4412,48.4412,2000.0
2005-11-04 10:35:00,67.47,67.47,67.44,67.44,2300.0,48.4412,48.4412,48.4197,48.4197,2300.0
2005-11-04 10:40:00,67.37,67.42,67.24,67.24,2900.0,48.3694,48.4053,48.2761,48.2761,2900.0
2005-11-04 10:45:00,67.24,67.32,67.08,67.08,6400.0,48.2761,48.3335,48.1612,48.1612,6400.0
2005-11-04 10:50:00,67.13,67.13,67.09,67.09,4500.0,48.1971,48.1971,48.1684,48.1684,4500.0
2005-11-04 10:55:00,67.09,67.09,67.07,67.08,2200.0,48.1684,48.1684,48.1541,48.1612,2200.0
2005-11-04 11:00:00,67.08,67.12,67.05,67.1,1300.0,48.1612,48.19,48.1397,48.1756,1300.0
2005-11-04 11:05:00,67.04,67.16,67.04,67.16,2300.0,48.1325,48.2187,48.1325,48.2187,2300.0
2005-11-04 11:10:00,67.2,67.31,67.2,67.3,5200.0,48.2474,48.3264,48.2474,48.3192,5200.0
2005-11-04 11:15:00,67.3,67.36,67.3,67.35,4700.0,48.3192,48.3623,48.3192,48.3551,4700.0
2005-11-04 11:20:00,67.33,67.35,67.33,67.35,2300.0,48.3407,48.3551,48.3407,48.3551,2300.0
2005-11-04 11:25:00,67.4,67.42,67.4,67.4,3600.0,48.391,48.4053,48.391,48.391,3600.0
2005-11-04 11:30:00,67.4,67.41,67.4,67.4,3900.0,48.391,48.3982,48.391,48.391,3900.0
2005-11-04 11:35:00,67.4,67.41,67.4,67.4,6000.0,48.391,48.3982,48.391,48.391,6000.0
2005-11-04 11:40:00,67.4,67.44,67.39,67.44,4900.0,48.391,48.4197,48.3838,48.4197,4900.0
2005-11-04 11:45:00,67.41,67.5,67.41,67.49,2100.0,48.3982,48.4628,48.3982,48.4556,2100.0
2005-11-04 11:50:00,67.48,67.48,67.45,67.45,1600.0,48.4484,48.4484,48.4269,48.4269,1600.0
2005-11-04 11:55:00,67.48,67.48,67.45,67.46,800.0,48.4484,48.4484,48.4269,48.4341,800.0
2005-11-04 12:00:00,67.46,67.46,67.45,67.45,4800.0,48.4341,48.4341,48.4269,48.4269,4800.0
2005-11-04 12:05:00,67.45,67.46,67.45,67.46,1200.0,48.4269,48.4341,48.4269,48.4341,1200.0
2005-11-04 12:10:00,67.46,67.48,67.46,67.47,1300.0,48.4341,48.4484,48.4341,48.4412,1300.0
2005-11-04 12:15:00,67.47,67.5,67.4,67.4,12000.0,48.4412,48.4628,48.391,48.391,12000.0
2005-11-04 12:20:00,67.41,67.41,67.37,67.4,1400.0,48.3982,48.3982,48.3694,48.391,1400.0
2005-11-04 12:25:00,67.39,67.39,67.38,67.38,1300.0,48.3838,48.3838,48.3766,48.3766,1300.0
2005-11-04 12:30:00,67.38,67.38,67.36,67.36,2000.0,48.3766,48.3766,48.3623,48.3623,2000.0
2005-11-04 12:35:00,67.36,67.37,67.23,67.27,12200.0,48.3623,48.3694,48.2689,48.2977,12200.0
2005-11-04 12:40:00,67.25,67.3,67.18,67.27,3600.0,48.2833,48.3192,48.233,48.2977,3600.0
2005-11-04 12:45:00,67.28,67.28,67.17,67.2,800.0,48.3048,48.3048,48.2259,48.2474,800.0
2005-11-04 12:50:00,67.2,67.27,67.19,67.26,2000.0,48.2474,48.2977,48.2402,48.2905,2000.0
2005-11-04 12:55:00,67.27,67.27,67.22,67.22,500.0,48.2977,48.2977,48.2618,48.2618,500.0
2005-11-04 13:00:00,67.26,67.26,67.17,67.17,1000.0,48.2905,48.2905,48.2259,48.2259,1000.0
2005-11-04 13:05:00,67.17,67.17,67.08,67.12,1700.0,48.2259,48.2259,48.1612,48.19,1700.0
2005-11-04 13:10:00,67.12,67.13,67.03,67.11,2800.0,48.19,48.1971,48.1253,48.1828,2800.0
2005-11-04 13:15:00,67.11,67.12,67.06,67.06,800.0,48.1828,48.19,48.1469,48.1469,800.0
2005-11-04 13:20:00,67.03,67.04,67.03,67.04,500.0,48.1253,48.1325,48.1253,48.1325,500.0
2005-11-04 13:25:00,67.04,67.11,67.04,67.11,1300.0,48.1325,48.1828,48.1325,48.1828,1300.0
2005-11-04 13:30:00,67.11,67.11,67.02,67.04,3300.0,48.1828,48.1828,48.1182,48.1325,3300.0
2005-11-04 13:35:00,67.04,67.15,67.04,67.15,2200.0,48.1325,48.2115,48.1325,48.2115,2200.0
2005-11-04 13:40:00,67.15,67.16,67.1,67.16,3400.0,48.2115,48.2187,48.1756,48.2187,3400.0
2005-11-04 13:45:00,67.15,67.15,67.09,67.15,2100.0,48.2115,48.2115,48.1684,48.2115,2100.0
2005-11-04 13:50:00,67.15,67.22,67.11,67.22,3300.0,48.2115,48.2618,48.1828,48.2618,3300.0
2005-11-04 13:55:00,67.22,67.27,67.2,67.23,2900.0,48.2618,48.2977,48.2474,48.2689,2900.0
2005-11-04 14:00:00,67.23,67.25,67.22,67.22,4700.0,48.2689,48.2833,48.2618,48.2618,4700.0
2005-11-04 14:05:00,67.22,67.27,67.15,67.27,1900.0,48.2618,48.2977,48.2115,48.2977,1900.0
2005-11-04 14:10:00,67.28,67.3,67.24,67.3,4900.0,48.3048,48.3192,48.2761,48.3192,4900.0
2005-11-04 14:15:00,67.3,67.38,67.26,67.36,5200.0,48.3192,48.3766,48.2905,48.3623,5200.0
2005-11-04 14:20:00,67.31,67.43,67.3,67.42,2500.0,48.3264,48.4125,48.3192,48.4053,2500.0
2005-11-04 14:25:00,67.45,67.5,67.37,67.37,6300.0,48.4269,48.4628,48.3694,48.3694,6300.0
2005-11-04 14:30:00,67.37,67.37,67.33,67.37,2000.0,48.3694,48.3694,48.3407,48.3694,2000.0
2005-11-04 14:35:00,67.35,67.39,67.18,67.3,17100.0,48.3551,48.3838,48.233,48.3192,17100.0
2005-11-04 14:40:00,67.3,67.3,67.25,67.27,1000.0,48.3192,48.3192,48.2833,48.2977,1000.0
2005-11-04 14:45:00,67.2,67.2,67.1,67.1,1300.0,48.2474,48.2474,48.1756,48.1756,1300.0
2005-11-04 14:50:00,67.1,67.28,67.09,67.28,2400.0,48.1756,48.3048,48.1684,48.3048,2400.0
2005-11-04 14:55:00,67.3,67.3,67.25,67.26,1800.0,48.3192,48.3192,48.2833,48.2905,1800.0
2005-11-04 15:00:00,67.24,67.24,67.19,67.19,1200.0,48.2761,48.2761,48.2402,48.2402,1200.0
2005-11-04 15:05:00,67.17,67.19,67.13,67.13,3300.0,48.2259,48.2402,48.1971,48.1971,3300.0
2005-11-04 15:10:00,67.12,67.23,67.11,67.17,2800.0,48.19,48.2689,48.1828,48.2259,2800.0
2005-11-04 15:15:00,67.17,67.17,67.07,67.09,2200.0,48.2259,48.2259,48.1541,48.1684,2200.0
2005-11-04 15:20:00,67.07,67.12,67.03,67.04,5500.0,48.1541,48.19,48.1253,48.1325,5500.0
2005-11-04 15:25:00,67.09,67.1,67.05,67.05,3200.0,48.1684,48.1756,48.1397,48.1397,3200.0
2005-11-04 15:30:00,67.06,67.08,67.05,67.07,3100.0,48.1469,48.1612,48.1397,48.1541,3100.0
2005-11-04 15:35:00,67.06,67.08,67.04,67.06,4600.0,48.1469,48.1612,48.1325,48.1469,4600.0
2005-11-04 15:40:00,67.07,67.16,67.07,67.15,2600.0,48.1541,48.2187,48.1541,48.2115,2600.0
2005-11-04 15:45:00,67.19,67.22,67.16,67.19,2200.0,48.2402,48.2618,48.2187,48.2402,2200.0
2005-11-04 15:50:00,67.19,67.25,67.19,67.23,6600.0,48.2402,48.2833,48.2402,48.2689,6600.0
2005-11-04 15:55:00,67.22,67.22,67.15,67.18,6100.0,48.2618,48.2618,48.2115,48.233,6100.0
2005-11-07 09:30:00,68.0,68.0,67.95,67.95,14800.0,48.8218,48.8218,48.7859,48.7859,14800.0
2005-11-07 09:35:00,67.92,67.93,67.84,67.92,6600.0,48.7643,48.7715,48.7069,48.7643,6600.0
2005-11-07 09:40:00,67.93,67.98,67.8,67.98,10400.0,48.7715,48.8074,48.6782,48.8074,10400.0
2005-11-07 09:45:00,67.97,67.97,67.82,67.95,5000.0,48.8002,48.8002,48.6925,48.7859,5000.0
2005-11-07 09:50:00,67.95,67.97,67.83,67.87,5300.0,48.7859,48.8002,48.6997,48.7284,5300.0
2005-11-07 09:55:00,67.9,68.0,67.88,68.0,16000.0,48.75,48.8218,48.7356,48.8218,16000.0
2005-11-07 10:00:00,68.13,68.15,67.76,67.86,15000.0,48.9151,48.9295,48.6495,48.7213,15000.0
2005-11-07 10:05:00,67.86,67.91,67.84,67.9,3300.0,48.7213,48.7571,48.7069,48.75,3300.0
2005-11-07 10:10:00,67.87,67.87,67.59,67.59,9900.0,48.7284,48.7284,48.5274,48.5274,9900.0
2005-11-07 10:15:00,67.58,67.58,67.48,67.58,2100.0,48.5202,48.5202,48.4484,48.5202,2100.0
2005-11-07 10:20:00,67.53,67.55,67.36,67.41,5200.0,48.4843,48.4987,48.3623,48.3982,5200.0
2005-11-07 10:25:00,67.41,67.66,67.41,67.44,7700.0,48.3982,48.5777,48.3982,48.4197,7700.0
2005-11-07 10:30:00,67.4,67.43,67.27,67.29,9000.0,48.391,48.4125,48.2977,48.312,9000.0
2005-11-07 10:35:00,67.27,67.28,67.16,67.17,7800.0,48.2977,48.3048,48.2187,48.2259,7800.0
2005-11-07 10:40:00,67.16,67.18,67.07,67.17,4300.0,48.2187,48.233,48.1541,48.2259,4300.0
2005-11-07 10:45:00,67.13,67.17,67.08,67.1,6700.0,48.1971,48.2259,48.1612,48.1756,6700.0
2005-11-07 10:50:00,67.11,67.15,67.04,67.13,6600.0,48.1828,48.2115,48.1325,48.1971,6600.0
2005-11-07 10:55:00,67.15,67.2,67.14,67.2,2600.0,48.2115,48.2474,48.2043,48.2474,2600.0
2005-11-07 11:00:00,67.2,67.2,67.17,67.18,6200.0,48.2474,48.2474,48.2259,48.233,6200.0
2005-11-07 11:05:00,67.17,67.21,67.16,67.16,4400.0,48.2259,48.2546,48.2187,48.2187,4400.0
2005-11-07 11:10:00,67.16,67.16,67.05,67.11,3000.0,48.2187,48.2187,48.1397,48.1828,3000.0
2005-11-07 11:15:00,67.07,67.11,67.07,67.09,3900.0,48.1541,48.1828,48.1541,48.1684,3900.0
2005-11-07 11:20:00,67.08,67.1,67.06,67.06,1400.0,48.1612,48.1756,48.1469,48.1469,1400.0
2005-11-07 11:25:00,67.05,67.05,67.02,67.04,5500.0,48.1397,48.1397,48.1182,48.1325,5500.0
2005-11-07 11:30:00,67.03,67.1,67.03,67.1,8100.0,48.1253,48.1756,48.1253,48.1756,8100.0
2005-11-07 11:35:00,67.11,67.18,67.11,67.16,6000.0,48.1828,48.233,48.1828,48.2187,6000.0
2005-11-07 11:40:00,67.16,67.17,67.14,67.17,3600.0,48.2187,48.2259,48.2043,48.2259,3600.0
2005-11-07 11:45:00,67.17,67.19,67.16,67.16,2400.0,48.2259,48.2402,48.2187,48.2187,2400.0
2005-11-07 11:50:00,67.13,67.13,67.11,67.13,1800.0,48.1971,48.1971,48.1828,48.1971,1800.0
2005-11-07 11:55:00,67.13,67.13,67.07,67.07,2200.0,48.1971,48.1971,48.1541,48.1541,2200.0
2005-11-07 12:00:00,67.06,67.11,67.06,67.11,4800.0,48.1469,48.1828,48.1469,48.1828,4800.0
2005-11-07 12:05:00,67.1,67.11,67.05,67.07,2700.0,48.1756,48.1828,48.1397,48.1541,2700.0
2005-11-07 12:10:00,67.07,67.1,67.03,67.1,7600.0,48.1541,48.1756,48.1253,48.1756,7600.0
2005-11-07 12:15:00,67.1,67.13,67.08,67.13,3500.0,48.1756,48.1971,48.1612,48.1971,3500.0
2005-11-07 12:20:00,67.13,67.2,67.13,67.18,4900.0,48.1971,48.2474,48.1971,48.233,4900.0
2005-11-07 12:25:00,67.19,67.22,67.19,67.21,3000.0,48.2402,48.2618,48.2402,48.2546,3000.0
2005-11-07 12:30:00,67.22,67.23,67.19,67.19,2300.0,48.2618,48.2689,48.2402,48.2402,2300.0
2005-11-07 12:35:00,67.15,67.15,67.04,67.04,2400.0,48.2115,48.2115,48.1325,48.1325,2400.0
2005-11-07 12:40:00,67.04,67.05,67.01,67.04,8400.0,48.1325,48.1397,48.111,48.1325,8400.0
2005-11-07 12:45:00,67.04,67.08,67.03,67.05,4700.0,48.1325,48.1612,48.1253,48.1397,4700.0
2005-11-07 12:50:00,67.07,67.07,67.05,67.05,1600.0,48.1541,48.1541,48.1397,48.1397,1600.0
2005-11-07 12:55:00,67.07,67.13,67.07,67.13,2900.0,48.1541,48.1971,48.1541,48.1971,2900.0
2005-11-07 13:00:00,67.13,67.14,67.13,67.14,900.0,48.1971,48.2043,48.1971,48.2043,900.0
2005-11-07 13:05:00,67.13,67.15,67.12,67.13,1700.0,48.1971,48.2115,48.19,48.1971,1700.0
2005-11-07 13:10:00,67.13,67.13,67.11,67.11,2900.0,48.1971,48.1971,48.1828,48.1828,2900.0
2005-11-07 13:15:00,67.08,67.08,67.01,67.04,2800.0,48.1612,48.1612,48.111,48.1325,2800.0
2005-11-07 13:20:00,67.04,67.04,67.03,67.04,3700.0,48.1325,48.1325,48.1253,48.1325,3700.0
2005-11-07 13:25:00,67.04,67.05,67.0,67.03,5500.0,48.1325,48.1397,48.1038,48.1253,5500.0
2005-11-07 13:30:00,67.06,67.1,67.06,67.1,2400.0,48.1469,48.1756,48.1469,48.1756,2400.0
2005-11-07 13:35:00,67.08,67.1,67.04,67.06,5900.0,48.1612,48.1756,48.1325,48.1469,5900.0
2005-11-07 13:40:00,67.03,67.11,67.01,67.11,5300.0,48.1253,48.1828,48.111,48.1828,5300.0
2005-11-07 13:45:00,67.11,67.12,67.1,67.1,1700.0,48.1828,48.19,48.1756,48.1756,1700.0
2005-11-07 13:50:00,67.12,67.13,67.12,67.13,1100.0,48.19,48.1971,48.19,48.1971,1100.0
2005-11-07 13:55:00,67.13,67.13,67.1,67.1,3000.0,48.1971,48.1971,48.1756,48.1756,3000.0
2005-11-07 14:00:00,67.1,67.1,67.01,67.03,4500.0,48.1756,48.1756,48.111,48.1253,4500.0
2005-11-07 14:05:00,67.03,67.06,67.02,67.03,3000.0,48.1253,48.1469,48.1182,48.1253,3000.0
2005-11-07 14:10:00,67.03,67.12,67.03,67.1,4200.0,48.1253,48.19,48.1253,48.1756,4200.0
2005-11-07 14:15:00,67.11,67.19,67.11,67.16,3400.0,48.1828,48.2402,48.1828,48.2187,3400.0
2005-11-07 14:20:00,67.16,67.17,67.13,67.14,6800.0,48.2187,48.2259,48.1971,48.2043,6800.0
2005-11-07 14:25:00,67.14,67.14,67.08,67.1,3400.0,48.2043,48.2043,48.1612,48.1756,3400.0
2005-11-07 14:30:00,67.11,67.11,67.07,67.11,5600.0,48.1828,48.1828,48.1541,48.1828,5600.0
2005-11-07 14:35:00,67.12,67.15,67.12,67.13,4300.0,48.19,48.2115,48.19,48.1971,4300.0
2005-11-07 14:40:00,67.13,67.13,67.12,67.12,2300.0,48.1971,48.1971,48.19,48.19,2300.0
2005-11-07 14:45:00,67.12,67.17,67.12,67.16,9400.0,48.19,48.2259,48.19,48.2187,9400.0
2005-11-07 14:50:00,67.15,67.2,67.15,67.17,6700.0,48.2115,48.2474,48.2115,48.2259,6700.0
2005-11-07 14:55:00,67.17,67.21,67.17,67.19,6400.0,48.2259,48.2546,48.2259,48.2402,6400.0
2005-11-07 15:00:00,67.19,67.21,67.15,67.17,4600.0,48.2402,48.2546,48.2115,48.2259,4600.0
2005-11-07 15:05:00,67.17,67.22,67.17,67.19,6800.0,48.2259,48.2618,48.2259,48.2402,6800.0
2005-11-07 15:10:00,67.19,67.2,67.08,67.08,9600.0,48.2402,48.2474,48.1612,48.1612,9600.0
2005-11-07 15:15:00,67.07,67.14,67.06,67.07,6800.0,48.1541,48.2043,48.1469,48.1541,6800.0
2005-11-07 15:20:00,67.05,67.09,67.01,67.08,5900.0,48.1397,48.1684,48.111,48.1612,5900.0
2005-11-07 15:25:00,67.08,67.09,67.01,67.03,12000.0,48.1612,48.1684,48.111,48.1253,12000.0
2005-11-07 15:30:00,67.01,67.08,67.0,67.07,24500.0,48.111,48.1612,48.1038,48.1541,24500.0
2005-11-07 15:35:00,67.07,67.1,67.06,67.08,6500.0,48.1541,48.1756,48.1469,48.1612,6500.0
2005-11-07 15:40:00,67.08,67.1,67.08,67.1,5200.0,48.1612,48.1756,48.1612,48.1756,5200.0
2005-11-07 15:45:00,67.1,67.11,67.05,67.08,18900.0,48.1756,48.1828,48.1397,48.1612,18900.0
2005-11-07 15:50:00,67.1,67.18,67.1,67.17,12500.0,48.1756,48.233,48.1756,48.2259,12500.0
2005-11-07 15:55:00,67.17,67.17,67.1,67.1,18800.0,48.2259,48.2259,48.1756,48.1756,18800.0
2005-11-08 09:30:00,66.9,66.9,66.85,66.85,3500.0,48.032,48.032,47.9961,47.9961,3500.0
2005-11-08 09:35:00,66.8,66.84,66.7,66.7,2900.0,47.9602,47.9889,47.8884,47.8884,2900.0
2005-11-08 09:40:00,66.7,66.8,66.7,66.8,3100.0,47.8884,47.9602,47.8884,47.9602,3100.0
2005-11-08 09:45:00,66.8,66.88,66.7,66.83,3700.0,47.9602,48.0176,47.8884,47.9817,3700.0
2005-11-08 09:50:00,66.83,66.86,66.74,66.81,8300.0,47.9817,48.0033,47.9171,47.9674,8300.0
2005-11-08 09:55:00,66.85,66.86,66.73,66.73,7200.0,47.9961,48.0033,47.9099,47.9099,7200.0
2005-11-08 10:00:00,66.84,66.84,66.7,66.73,5700.0,47.9889,47.9889,47.8884,47.9099,5700.0
2005-11-08 10:05:00,66.73,66.78,66.7,66.72,7100.0,47.9099,47.9458,47.8884,47.9028,7100.0
2005-11-08 10:10:00,66.71,66.72,66.63,66.69,4400.0,47.8956,47.9028,47.8382,47.8812,4400.0
2005-11-08 10:15:00,66.68,66.68,66.64,66.67,1500.0,47.874,47.874,47.8453,47.8669,1500.0
2005-11-08 10:20:00,66.7,66.88,66.7,66.8,2800.0,47.8884,48.0176,47.8884,47.9602,2800.0
2005-11-08 10:25:00,66.78,66.8,66.71,66.71,600.0,47.9458,47.9602,47.8956,47.8956,600.0
2005-11-08 10:30:00,66.75,66.8,66.75,66.76,1600.0,47.9243,47.9602,47.9243,47.9315,1600.0
2005-11-08 10:35:00,66.76,66.76,66.73,66.74,1000.0,47.9315,47.9315,47.9099,47.9171,1000.0
2005-11-08 10:40:00,66.74,66.75,66.64,66.74,2800.0,47.9171,47.9243,47.8453,47.9171,2800.0
2005-11-08 10:45:00,66.74,66.75,66.7,66.7,1200.0,47.9171,47.9243,47.8884,47.8884,1200.0
2005-11-08 10:50:00,66.69,66.69,66.68,66.69,500.0,47.8812,47.8812,47.874,47.8812,500.0
2005-11-08 10:55:00,66.72,66.73,66.61,66.64,3000.0,47.9028,47.9099,47.8238,47.8453,3000.0
2005-11-08 11:00:00,66.62,66.63,66.55,66.56,3300.0,47.831,47.8382,47.7807,47.7879,3300.0
2005-11-08 11:05:00,66.6,66.65,66.6,66.64,1200.0,47.8166,47.8525,47.8166,47.8453,1200.0
2005-11-08 11:10:00,66.69,66.74,66.69,66.74,1900.0,47.8812,47.9171,47.8812,47.9171,1900.0
2005-11-08 11:15:00,66.74,66.79,66.74,66.78,3900.0,47.9171,47.953,47.9171,47.9458,3900.0
2005-11-08 11:20:00,66.8,66.9,66.8,66.89,4800.0,47.9602,48.032,47.9602,48.0248,4800.0
2005-11-08 11:25:00,66.88,66.88,66.83,66.84,800.0,48.0176,48.0176,47.9817,47.9889,800.0
2005-11-08 11:30:00,66.84,66.84,66.76,66.76,1600.0,47.9889,47.9889,47.9315,47.9315,1600.0
2005-11-08 11:35:00,66.76,66.83,66.73,66.83,2400.0,47.9315,47.9817,47.9099,47.9817,2400.0
2005-11-08 11:40:00,66.8,66.85,66.8,66.85,1400.0,47.9602,47.9961,47.9602,47.9961,1400.0
2005-11-08 11:45:00,66.85,66.9,66.82,66.9,4200.0,47.9961,48.032,47.9746,48.032,4200.0
2005-11-08 11:50:00,66.88,66.96,66.87,66.92,6600.0,48.0176,48.0751,48.0105,48.0464,6600.0
2005-11-08 11:55:00,66.86,66.89,66.83,66.87,4400.0,48.0033,48.0248,47.9817,48.0105,4400.0
2005-11-08 12:00:00,66.82,66.91,66.82,66.91,5800.0,47.9746,48.0392,47.9746,48.0392,5800.0
2005-11-08 12:05:00,66.92,66.94,66.9,66.9,1300.0,48.0464,48.0607,48.032,48.032,1300.0
2005-11-08 12:10:00,66.88,66.88,66.78,66.82,4100.0,48.0176,48.0176,47.9458,47.9746,4100.0
2005-11-08 12:15:00,66.75,66.75,66.7,66.7,600.0,47.9243,47.9243,47.8884,47.8884,600.0
2005-11-08 12:20:00,66.72,66.75,66.7,66.71,1000.0,47.9028,47.9243,47.8884,47.8956,1000.0
2005-11-08 12:25:00,66.76,66.76,66.7,66.73,1900.0,47.9315,47.9315,47.8884,47.9099,1900.0
2005-11-08 12:30:00,66.79,66.89,66.79,66.89,2600.0,47.953,48.0248,47.953,48.0248,2600.0
2005-11-08 12:35:00,66.87,66.87,66.79,66.83,1700.0,48.0105,48.0105,47.953,47.9817,1700.0
2005-11-08 12:40:00,66.78,66.9,66.78,66.9,5700.0,47.9458,48.032,47.9458,48.032,5700.0
2005-11-08 12:45:00,66.86,66.89,66.8,66.8,4800.0,48.0033,48.0248,47.9602,47.9602,4800.0
2005-11-08 12:50:00,66.76,66.76,66.69,66.69,1600.0,47.9315,47.9315,47.8812,47.8812,1600.0
2005-11-08 12:55:00,66.7,66.76,66.67,66.76,2800.0,47.8884,47.9315,47.8669,47.9315,2800.0
2005-11-08 13:00:00,66.77,66.79,66.77,66.79,300.0,47.9387,47.953,47.9387,47.953,300.0
2005-11-08 13:05:00,66.78,66.78,66.62,66.62,1900.0,47.9458,47.9458,47.831,47.831,1900.0
2005-11-08 13:10:00,66.63,66.63,66.49,66.49,4600.0,47.8382,47.8382,47.7376,47.7376,4600.0
2005-11-08 13:15:00,66.44,66.45,66.39,66.43,6900.0,47.7017,47.7089,47.6658,47.6946,6900.0
2005-11-08 13:20:00,66.44,66.5,66.44,66.5,1400.0,47.7017,47.7448,47.7017,47.7448,1400.0
2005-11-08 13:25:00,66.5,66.6,66.5,66.6,3500.0,47.7448,47.8166,47.7448,47.8166,3500.0
2005-11-08 13:30:00,66.61,66.7,66.61,66.67,2800.0,47.8238,47.8884,47.8238,47.8669,2800.0
2005-11-08 13:35:00,66.67,66.69,66.65,66.65,3000.0,47.8669,47.8812,47.8525,47.8525,3000.0
2005-11-08 13:40:00,66.7,66.76,66.7,66.71,1600.0,47.8884,47.9315,47.8884,47.8956,1600.0
2005-11-08 13:45:00,66.68,66.73,66.68,66.73,700.0,47.874,47.9099,47.874,47.9099,700.0
2005-11-08 13:50:00,66.75,66.75,66.67,66.68,2100.0,47.9243,47.9243,47.8669,47.874,2100.0
2005-11-08 13:55:00,66.68,66.68,66.68,66.68,100.0,47.874,47.874,47.874,47.874,100.0
2005-11-08 14:00:00,66.68,66.81,66.68,66.81,2200.0,47.874,47.9674,47.874,47.9674,2200.0
2005-11-08 14:05:00,66.81,66.88,66.8,66.85,4300.0,47.9674,48.0176,47.9602,47.9961,4300.0
2005-11-08 14:10:00,66.85,66.85,66.82,66.83,1100.0,47.9961,47.9961,47.9746,47.9817,1100.0
2005-11-08 14:15:00,66.83,66.85,66.75,66.75,2300.0,47.9817,47.9961,47.9243,47.9243,2300.0
2005-11-08 14:20:00,66.75,66.84,66.75,66.84,800.0,47.9243,47.9889,47.9243,47.9889,800.0
2005-11-08 14:25:00,66.82,66.89,66.82,66.86,1900.0,47.9746,48.0248,47.9746,48.0033,1900.0
2005-11-08 14:30:00,66.86,66.87,66.79,66.82,3300.0,48.0033,48.0105,47.953,47.9746,3300.0
2005-11-08 14:35:00,66.82,66.87,66.82,66.87,5100.0,47.9746,48.0105,47.9746,48.0105,5100.0
2005-11-08 14:40:00,66.87,66.88,66.79,66.8,2800.0,48.0105,48.0176,47.953,47.9602,2800.0
2005-11-08 14:45:00,66.81,66.91,66.8,66.9,4000.0,47.9674,48.0392,47.9602,48.032,4000.0
2005-11-08 14:50:00,66.87,66.88,66.81,66.85,3100.0,48.0105,48.0176,47.9674,47.9961,3100.0
2005-11-08 14:55:00,66.81,66.86,66.8,66.8,2500.0,47.9674,48.0033,47.9602,47.9602,2500.0
2005-11-08 15:00:00,66.81,66.84,66.76,66.79,3400.0,47.9674,47.9889,47.9315,47.953,3400.0
2005-11-08 15:05:00,66.81,66.85,66.81,66.83,2300.0,47.9674,47.9961,47.9674,47.9817,2300.0
2005-11-08 15:10:00,66.82,66.85,66.78,66.81,6100.0,47.9746,47.9961,47.9458,47.9674,6100.0
2005-11-08 15:15:00,66.82,66.92,66.82,66.92,4300.0,47.9746,48.0464,47.9746,48.0464,4300.0
2005-11-08 15:20:00,66.93,66.94,66.85,66.86,6200.0,48.0535,48.0607,47.9961,48.0033,6200.0
2005-11-08 15:25:00,66.86,66.94,66.82,66.94,5100.0,48.0033,48.0607,47.9746,48.0607,5100.0
2005-11-08 15:30:00,66.94,67.02,66.94,67.01,2800.0,48.0607,48.1182,48.0607,48.111,2800.0
2005-11-08 15:35:00,67.0,67.0,66.93,66.93,1400.0,48.1038,48.1038,48.0535,48.0535,1400.0
2005-11-08 15:40:00,66.94,66.96,66.75,66.77,5300.0,48.0607,48.0751,47.9243,47.9387,5300.0
2005-11-08 15:45:00,66.77,66.81,66.74,66.78,4200.0,47.9387,47.9674,47.9171,47.9458,4200.0
2005-11-08 15:50:00,66.78,66.83,66.78,66.81,4000.0,47.9458,47.9817,47.9458,47.9674,4000.0
2005-11-08 15:55:00,66.81,66.85,66.76,66.85,8700.0,47.9674,47.9961,47.9315,47.9961,8700.0
2005-11-09 09:30:00,66.52,66.92,66.52,66.7,5000.0,47.929,48.2172,47.929,48.0587,5000.0
2005-11-09 09:35:00,66.6,66.67,66.54,66.67,1700.0,47.9866,48.037,47.9434,48.037,1700.0
2005-11-09 09:40:00,66.67,66.77,66.67,66.74,1300.0,48.037,48.1091,48.037,48.0875,1300.0
2005-11-09 09:45:00,66.66,66.67,66.52,66.64,1800.0,48.0298,48.037,47.929,48.0154,1800.0
2005-11-09 09:50:00,66.64,66.67,66.55,66.57,3100.0,48.0154,48.037,47.9506,47.965,3100.0
2005-11-09 09:55:00,66.54,66.61,66.52,66.61,3800.0,47.9434,47.9938,47.929,47.9938,3800.0
2005-11-09 10:00:00,66.63,66.66,66.62,66.66,2200.0,48.0082,48.0298,48.001,48.0298,2200.0
2005-11-09 10:05:00,66.65,66.68,66.64,66.64,500.0,48.0226,48.0442,48.0154,48.0154,500.0
2005-11-09 10:10:00,66.64,66.64,66.63,66.63,1100.0,48.0154,48.0154,48.0082,48.0082,1100.0
2005-11-09 10:15:00,66.65,66.72,66.65,66.68,1500.0,48.0226,48.0731,48.0226,48.0442,1500.0
2005-11-09 10:20:00,66.65,66.71,66.65,66.71,1000.0,48.0226,48.0659,48.0226,48.0659,1000.0
2005-11-09 10:25:00,66.65,66.8,66.65,66.8,2700.0,48.0226,48.1307,48.0226,48.1307,2700.0
2005-11-09 10:30:00,66.8,66.96,66.8,66.93,3500.0,48.1307,48.246,48.1307,48.2244,3500.0
2005-11-09 10:35:00,66.92,66.96,66.88,66.9,2000.0,48.2172,48.246,48.1883,48.2028,2000.0
2005-11-09 10:40:00,66.89,66.93,66.88,66.89,1200.0,48.1956,48.2244,48.1883,48.1956,1200.0
2005-11-09 10:45:00,66.89,66.89,66.85,66.88,1100.0,48.1956,48.1956,48.1667,48.1883,1100.0
2005-11-09 10:50:00,66.85,66.87,66.74,66.74,1900.0,48.1667,48.1811,48.0875,48.0875,1900.0
2005-11-09 10:55:00,66.72,66.77,66.69,66.69,1100.0,48.0731,48.1091,48.0514,48.0514,1100.0
2005-11-09 11:00:00,66.69,66.8,66.69,66.73,4800.0,48.0514,48.1307,48.0514,48.0803,4800.0
2005-11-09 11:05:00,66.73,66.8,66.7,66.79,2900.0,48.0803,48.1307,48.0587,48.1235,2900.0
2005-11-09 11:10:00,66.78,66.84,66.7,66.71,1900.0,48.1163,48.1595,48.0587,48.0659,1900.0
2005-11-09 11:15:00,66.73,66.78,66.72,66.75,1400.0,48.0803,48.1163,48.0731,48.0947,1400.0
2005-11-09 11:20:00,66.75,66.76,66.75,66.75,2000.0,48.0947,48.1019,48.0947,48.0947,2000.0
2005-11-09 11:25:00,66.76,66.88,66.76,66.8,1800.0,48.1019,48.1883,48.1019,48.1307,1800.0
2005-11-09 11:30:00,66.78,66.78,66.72,66.72,2100.0,48.1163,48.1163,48.0731,48.0731,2100.0
2005-11-09 11:35:00,66.72,66.82,66.71,66.82,2000.0,48.0731,48.1451,48.0659,48.1451,2000.0
2005-11-09 11:40:00,66.87,66.87,66.82,66.87,1300.0,48.1811,48.1811,48.1451,48.1811,1300.0
2005-11-09 11:45:00,66.87,66.9,66.72,66.89,5300.0,48.1811,48.2028,48.0731,48.1956,5300.0
2005-11-09 11:50:00,66.9,67.02,66.89,67.02,5500.0,48.2028,48.2892,48.1956,48.2892,5500.0
2005-11-09 11:55:00,67.02,67.04,67.01,67.02,1200.0,48.2892,48.3036,48.282,48.2892,1200.0
2005-11-09 12:00:00,67.06,67.08,67.02,67.04,1600.0,48.318,48.3325,48.2892,48.3036,1600.0
2005-11-09 12:05:00,67.04,67.04,67.02,67.04,1400.0,48.3036,48.3036,48.2892,48.3036,1400.0
2005-11-09 12:10:00,67.04,67.08,67.03,67.05,2200.0,48.3036,48.3325,48.2964,48.3108,2200.0
2005-11-09 12:15:00,67.05,67.21,67.05,67.21,2800.0,48.3108,48.4261,48.3108,48.4261,2800.0
2005-11-09 12:20:00,67.2,67.45,67.19,67.45,8800.0,48.4189,48.599,48.4117,48.599,8800.0
2005-11-09 12:25:00,67.48,67.69,67.48,67.68,2300.0,48.6207,48.772,48.6207,48.7648,2300.0
2005-11-09 12:30:00,67.68,67.68,67.54,67.57,2300.0,48.7648,48.7648,48.6639,48.6855,2300.0
2005-11-09 12:35:00,67.56,67.7,67.56,67.68,2600.0,48.6783,48.7792,48.6783,48.7648,2600.0
2005-11-09 12:40:00,67.69,67.7,67.65,67.7,2000.0,48.772,48.7792,48.7431,48.7792,2000.0
2005-11-09 12:45:00,67.72,67.72,67.67,67.7,1700.0,48.7936,48.7936,48.7576,48.7792,1700.0
2005-11-09 12:50:00,67.67,67.72,67.61,67.61,2000.0,48.7576,48.7936,48.7143,48.7143,2000.0
2005-11-09 12:55:00,67.61,67.7,67.6,67.66,3600.0,48.7143,48.7792,48.7071,48.7504,3600.0
2005-11-09 13:00:00,67.61,67.66,67.58,67.58,2800.0,48.7143,48.7504,48.6927,48.6927,2800.0
2005-11-09 13:05:00,67.57,67.61,67.54,67.61,3600.0,48.6855,48.7143,48.6639,48.7143,3600.0
2005-11-09 13:10:00,67.59,67.59,67.49,67.49,1800.0,48.6999,48.6999,48.6279,48.6279,1800.0
2005-11-09 13:15:00,67.54,67.55,67.48,67.48,1400.0,48.6639,48.6711,48.6207,48.6207,1400.0
2005-11-09 13:20:00,67.52,67.52,67.51,67.51,300.0,48.6495,48.6495,48.6423,48.6423,300.0
2005-11-09 13:25:00,67.52,67.52,67.52,67.52,400.0,48.6495,48.6495,48.6495,48.6495,400.0
2005-11-09 13:30:00,67.5,67.51,67.5,67.51,900.0,48.6351,48.6423,48.6351,48.6423,900.0
2005-11-09 13:35:00,67.51,67.52,67.51,67.51,1000.0,48.6423,48.6495,48.6423,48.6423,1000.0
2005-11-09 13:40:00,67.55,67.55,67.52,67.55,800.0,48.6711,48.6711,48.6495,48.6711,800.0
2005-11-09 13:45:00,67.56,67.57,67.54,67.55,1300.0,48.6783,48.6855,48.6639,48.6711,1300.0
2005-11-09 13:50:00,67.55,67.55,67.35,67.36,4800.0,48.6711,48.6711,48.527,48.5342,4800.0
2005-11-09 13:55:00,67.35,67.35,67.35,67.35,300.0,48.527,48.527,48.527,48.527,300.0
2005-11-09 14:00:00,67.4,67.4,67.33,67.35,2300.0,48.563,48.563,48.5126,48.527,2300.0
2005-11-09 14:05:00,67.33,67.33,67.25,67.31,2600.0,48.5126,48.5126,48.4549,48.4982,2600.0
2005-11-09 14:10:00,67.3,67.32,67.3,67.32,1400.0,48.491,48.5054,48.491,48.5054,1400.0
2005-11-09 14:15:00,67.33,67.34,67.32,67.34,2100.0,48.5126,48.5198,48.5054,48.5198,2100.0
2005-11-09 14:20:00,67.34,67.35,67.33,67.33,3100.0,48.5198,48.527,48.5126,48.5126,3100.0
2005-11-09 14:25:00,67.34,67.34,67.32,67.33,2000.0,48.5198,48.5198,48.5054,48.5126,2000.0
2005-11-09 14:30:00,67.34,67.34,67.3,67.31,2300.0,48.5198,48.5198,48.491,48.4982,2300.0
2005-11-09 14:35:00,67.3,67.35,67.28,67.34,2700.0,48.491,48.527,48.4766,48.5198,2700.0
2005-11-09 14:40:00,67.35,67.35,67.28,67.28,2100.0,48.527,48.527,48.4766,48.4766,2100.0
2005-11-09 14:45:00,67.27,67.27,67.19,67.19,3800.0,48.4693,48.4693,48.4117,48.4117,3800.0
2005-11-09 14:50:00,67.2,67.2,67.07,67.07,2500.0,48.4189,48.4189,48.3252,48.3252,2500.0
2005-11-09 14:55:00,67.08,67.08,67.04,67.07,1900.0,48.3325,48.3325,48.3036,48.3252,1900.0
2005-11-09 15:00:00,67.08,67.1,67.02,67.09,3300.0,48.3325,48.3469,48.2892,48.3397,3300.0
2005-11-09 15:05:00,67.1,67.13,67.1,67.1,800.0,48.3469,48.3685,48.3469,48.3469,800.0
2005-11-09 15:10:00,67.15,67.17,67.15,67.16,1600.0,48.3829,48.3973,48.3829,48.3901,1600.0
2005-11-09 15:15:00,67.13,67.24,67.11,67.24,1500.0,48.3685,48.4477,48.3541,48.4477,1500.0
2005-11-09 15:20:00,67.19,67.24,67.19,67.22,3700.0,48.4117,48.4477,48.4117,48.4333,3700.0
2005-11-09 15:25:00,67.23,67.23,67.22,67.22,1400.0,48.4405,48.4405,48.4333,48.4333,1400.0
2005-11-09 15:30:00,67.22,67.32,67.21,67.32,4700.0,48.4333,48.5054,48.4261,48.5054,4700.0
2005-11-09 15:35:00,67.32,67.41,67.31,67.33,9800.0,48.5054,48.5702,48.4982,48.5126,9800.0
2005-11-09 15:40:00,67.33,67.38,67.3,67.34,7600.0,48.5126,48.5486,48.491,48.5198,7600.0
2005-11-09 15:45:00,67.34,67.41,67.3,67.41,9900.0,48.5198,48.5702,48.491,48.5702,9900.0
2005-11-09 15:50:00,67.4,67.51,67.38,67.51,18100.0,48.563,48.6423,48.5486,48.6423,18100.0
2005-11-09 15:55:00,67.51,67.55,67.46,67.5,33100.0,48.6423,48.6711,48.6062,48.6351,33100.0
2005-11-10 09:30:00,67.51,67.61,67.46,67.46,6100.0,48.6423,48.7143,48.6062,48.6062,6100.0
2005-11-10 09:35:00,67.45,67.55,67.3,67.3,2800.0,48.599,48.6711,48.491,48.491,2800.0
2005-11-10 09:40:00,67.3,67.32,67.25,67.25,5300.0,48.491,48.5054,48.4549,48.4549,5300.0
2005-11-10 09:45:00,67.28,67.47,67.28,67.3,2000.0,48.4766,48.6135,48.4766,48.491,2000.0
2005-11-10 09:50:00,67.3,67.31,67.2,67.21,3100.0,48.491,48.4982,48.4189,48.4261,3100.0
2005-11-10 09:55:00,67.22,67.34,67.21,67.21,1500.0,48.4333,48.5198,48.4261,48.4261,1500.0
2005-11-10 10:00:00,67.19,67.19,67.13,67.13,2100.0,48.4117,48.4117,48.3685,48.3685,2100.0
2005-11-10 10:05:00,67.14,67.2,67.12,67.15,4500.0,48.3757,48.4189,48.3613,48.3829,4500.0
2005-11-10 10:10:00,67.12,67.15,67.09,67.09,5600.0,48.3613,48.3829,48.3397,48.3397,5600.0
2005-11-10 10:15:00,67.11,67.14,66.86,66.86,3500.0,48.3541,48.3757,48.1739,48.1739,3500.0
2005-11-10 10:20:00,66.91,66.95,66.87,66.87,1100.0,48.21,48.2388,48.1811,48.1811,1100.0
2005-11-10 10:25:00,66.89,66.92,66.87,66.87,2700.0,48.1956,48.2172,48.1811,48.1811,2700.0
2005-11-10 10:30:00,66.87,67.01,66.87,66.98,4400.0,48.1811,48.282,48.1811,48.2604,4400.0
2005-11-10 10:35:00,66.98,67.01,66.98,67.01,1800.0,48.2604,48.282,48.2604,48.282,1800.0
2005-11-10 10:40:00,67.02,67.05,67.02,67.04,1900.0,48.2892,48.3108,48.2892,48.3036,1900.0
2005-11-10 10:45:00,67.02,67.02,66.95,66.95,3400.0,48.2892,48.2892,48.2388,48.2388,3400.0
2005-11-10 10:50:00,66.93,67.08,66.93,67.08,4100.0,48.2244,48.3325,48.2244,48.3325,4100.0
2005-11-10 10:55:00,67.1,67.16,67.09,67.09,1800.0,48.3469,48.3901,48.3397,48.3397,1800.0
2005-11-10 11:00:00,67.08,67.08,67.0,67.0,1900.0,48.3325,48.3325,48.2748,48.2748,1900.0
2005-11-10 11:05:00,66.98,67.02,66.95,67.0,4900.0,48.2604,48.2892,48.2388,48.2748,4900.0
2005-11-10 11:10:00,66.98,66.98,66.94,66.95,3400.0,48.2604,48.2604,48.2316,48.2388,3400.0
2005-11-10 11:15:00,66.95,67.08,66.95,67.07,5800.0,48.2388,48.3325,48.2388,48.3252,5800.0
2005-11-10 11:20:00,67.08,67.13,67.05,67.1,10300.0,48.3325,48.3685,48.3108,48.3469,10300.0
2005-11-10 11:25:00,67.1,67.12,67.09,67.12,2500.0,48.3469,48.3613,48.3397,48.3613,2500.0
2005-11-10 11:30:00,67.12,67.15,67.12,67.14,2200.0,48.3613,48.3829,48.3613,48.3757,2200.0
2005-11-10 11:35:00,67.14,67.17,67.12,67.12,2900.0,48.3757,48.3973,48.3613,48.3613,2900.0
2005-11-10 11:40:00,67.11,67.11,67.04,67.04,2900.0,48.3541,48.3541,48.3036,48.3036,2900.0
2005-11-10 11:45:00,67.05,67.11,67.05,67.1,2600.0,48.3108,48.3541,48.3108,48.3469,2600.0
2005-11-10 11:50:00,67.1,67.2,67.09,67.19,3100.0,48.3469,48.4189,48.3397,48.4117,3100.0
2005-11-10 11:55:00,67.18,67.2,67.16,67.18,1400.0,48.4045,48.4189,48.3901,48.4045,1400.0
2005-11-10 12:00:00,67.18,67.18,67.13,67.13,1300.0,48.4045,48.4045,48.3685,48.3685,1300.0
2005-11-10 12:05:00,67.11,67.14,67.06,67.14,4000.0,48.3541,48.3757,48.318,48.3757,4000.0
2005-11-10 12:10:00,67.14,67.15,67.13,67.14,7600.0,48.3757,48.3829,48.3685,48.3757,7600.0
2005-11-10 12:15:00,67.14,67.17,67.07,67.08,3800.0,48.3757,48.3973,48.3252,48.3325,3800.0
2005-11-10 12:20:00,67.07,67.15,67.06,67.15,5900.0,48.3252,48.3829,48.318,48.3829,5900.0
2005-11-10 12:25:00,67.14,67.27,67.14,67.2,2500.0,48.3757,48.4693,48.3757,48.4189,2500.0
2005-11-10 12:30:00,67.21,67.23,67.2,67.23,1500.0,48.4261,48.4405,48.4189,48.4405,1500.0
2005-11-10 12:35:00,67.24,67.24,67.21,67.21,800.0,48.4477,48.4477,48.4261,48.4261,800.0
2005-11-10 12:40:00,67.21,67.21,67.19,67.2,1000.0,48.4261,48.4261,48.4117,48.4189,1000.0
2005-11-10 12:45:00,67.19,67.21,67.17,67.21,1800.0,48.4117,48.4261,48.3973,48.4261,1800.0
2005-11-10 12:50:00,67.21,67.21,67.17,67.21,2100.0,48.4261,48.4261,48.3973,48.4261,2100.0
2005-11-10 12:55:00,67.2,67.23,67.17,67.2,5200.0,48.4189,48.4405,48.3973,48.4189,5200.0
2005-11-10 13:00:00,67.19,67.38,67.18,67.32,5600.0,48.4117,48.5486,48.4045,48.5054,5600.0
2005-11-10 13:05:00,67.34,67.36,67.28,67.31,2600.0,48.5198,48.5342,48.4766,48.4982,2600.0
2005-11-10 13:10:00,67.34,67.34,67.25,67.31,1300.0,48.5198,48.5198,48.4549,48.4982,1300.0
2005-11-10 13:15:00,67.34,67.37,67.34,67.36,900.0,48.5198,48.5414,48.5198,48.5342,900.0
2005-11-10 13:20:00,67.36,67.36,67.34,67.34,400.0,48.5342,48.5342,48.5198,48.5198,400.0
2005-11-10 13:25:00,67.36,67.36,67.33,67.33,1000.0,48.5342,48.5342,48.5126,48.5126,1000.0
2005-11-10 13:30:00,67.35,67.37,67.33,67.33,1600.0,48.527,48.5414,48.5126,48.5126,1600.0
2005-11-10 13:35:00,67.34,67.44,67.34,67.44,2500.0,48.5198,48.5918,48.5198,48.5918,2500.0
2005-11-10 13:40:00,67.42,67.53,67.42,67.52,3400.0,48.5774,48.6567,48.5774,48.6495,3400.0
2005-11-10 13:45:00,67.57,67.71,67.57,67.71,4700.0,48.6855,48.7864,48.6855,48.7864,4700.0
2005-11-10 13:50:00,67.74,67.8,67.73,67.8,2200.0,48.808,48.8512,48.8008,48.8512,2200.0
2005-11-10 13:55:00,67.8,67.93,67.8,67.93,5000.0,48.8512,48.9449,48.8512,48.9449,5000.0
2005-11-10 14:00:00,67.93,67.96,67.93,67.96,4100.0,48.9449,48.9665,48.9449,48.9665,4100.0
2005-11-10 14:05:00,67.96,67.98,67.87,67.87,4600.0,48.9665,48.9809,48.9017,48.9017,4600.0
2005-11-10 14:10:00,67.88,67.95,67.58,67.58,2500.0,48.9089,48.9593,48.6927,48.6927,2500.0
2005-11-10 14:15:00,67.95,67.95,67.89,67.93,1900.0,48.9593,48.9593,48.9161,48.9449,1900.0
2005-11-10 14:20:00,67.93,67.95,67.87,67.94,5400.0,48.9449,48.9593,48.9017,48.9521,5400.0
2005-11-10 14:25:00,67.93,68.0,67.93,68.0,3400.0,48.9449,48.9953,48.9449,48.9953,3400.0
2005-11-10 14:30:00,68.0,68.0,67.89,67.92,5800.0,48.9953,48.9953,48.9161,48.9377,5800.0
2005-11-10 14:35:00,67.92,67.93,67.87,67.93,4100.0,48.9377,48.9449,48.9017,48.9449,4100.0
2005-11-10 14:40:00,67.9,67.92,67.84,67.88,7100.0,48.9233,48.9377,48.88,48.9089,7100.0
2005-11-10 14:45:00,67.88,67.97,67.86,67.95,5300.0,48.9089,48.9737,48.8945,48.9593,5300.0
2005-11-10 14:50:00,67.98,68.02,67.98,68.02,2100.0,48.9809,49.0097,48.9809,49.0097,2100.0
2005-11-10 14:55:00,68.05,68.23,68.05,68.2,8500.0,49.0314,49.161,49.0314,49.1394,8500.0
2005-11-10 15:00:00,68.19,68.22,68.18,68.18,3600.0,49.1322,49.1538,49.125,49.125,3600.0
2005-11-10 15:05:00,68.19,68.21,68.12,68.12,3500.0,49.1322,49.1466,49.0818,49.0818,3500.0
2005-11-10 15:10:00,68.09,68.1,68.02,68.04,3200.0,49.0602,49.0674,49.0097,49.0241,3200.0
2005-11-10 15:15:00,68.04,68.13,68.0,68.13,3600.0,49.0241,49.089,48.9953,49.089,3600.0
2005-11-10 15:20:00,68.1,68.11,68.04,68.04,1500.0,49.0674,49.0746,49.0241,49.0241,1500.0
2005-11-10 15:25:00,68.02,68.19,67.98,68.11,14100.0,49.0097,49.1322,48.9809,49.0746,14100.0
2005-11-10 15:30:00,68.12,68.25,68.12,68.21,8800.0,49.0818,49.1755,49.0818,49.1466,8800.0
2005-11-10 15:35:00,68.23,68.26,68.2,68.2,3800.0,49.161,49.1827,49.1394,49.1394,3800.0
2005-11-10 15:40:00,68.23,68.25,68.22,68.22,4800.0,49.161,49.1755,49.1538,49.1538,4800.0
2005-11-10 15:45:00,68.21,68.21,68.08,68.1,5800.0,49.1466,49.1466,49.053,49.0674,5800.0
2005-11-10 15:50:00,68.1,68.11,68.05,68.09,8600.0,49.0674,49.0746,49.0314,49.0602,8600.0
2005-11-10 15:55:00,68.09,68.13,68.09,68.13,12500.0,49.0602,49.089,49.0602,49.089,12500.0
2005-11-11 09:30:00,68.1,68.24,68.05,68.24,4200.0,49.0674,49.1683,49.0314,49.1683,4200.0
2005-11-11 09:35:00,68.14,68.29,68.14,68.24,2600.0,49.0962,49.2043,49.0962,49.1683,2600.0
2005-11-11 09:40:00,68.24,68.31,68.23,68.23,2000.0,49.1683,49.2187,49.161,49.161,2000.0
2005-11-11 09:45:00,68.31,68.48,68.31,68.43,7600.0,49.2187,49.3412,49.2187,49.3052,7600.0
2005-11-11 09:50:00,68.41,68.41,68.31,68.31,12100.0,49.2907,49.2907,49.2187,49.2187,12100.0
2005-11-11 09:55:00,68.33,68.33,68.3,68.3,2800.0,49.2331,49.2331,49.2115,49.2115,2800.0
2005-11-11 10:00:00,68.3,68.34,68.3,68.3,4000.0,49.2115,49.2403,49.2115,49.2115,4000.0
2005-11-11 10:05:00,68.3,68.34,68.3,68.3,5500.0,49.2115,49.2403,49.2115,49.2115,5500.0
2005-11-11 10:10:00,68.3,68.39,68.3,68.31,4500.0,49.2115,49.2763,49.2115,49.2187,4500.0
2005-11-11 10:15:00,68.3,68.4,68.3,68.38,8600.0,49.2115,49.2835,49.2115,49.2691,8600.0
2005-11-11 10:20:00,68.37,68.4,68.32,68.32,5100.0,49.2619,49.2835,49.2259,49.2259,5100.0
2005-11-11 10:25:00,68.32,68.5,68.32,68.49,4200.0,49.2259,49.3556,49.2259,49.3484,4200.0
2005-11-11 10:30:00,68.48,68.55,68.48,68.54,4800.0,49.3412,49.3916,49.3412,49.3844,4800.0
2005-11-11 10:35:00,68.57,68.62,68.53,68.55,6500.0,49.406,49.4421,49.3772,49.3916,6500.0
2005-11-11 10:40:00,68.58,68.59,68.56,68.59,1500.0,49.4132,49.4204,49.3988,49.4204,1500.0
2005-11-11 10:45:00,68.61,68.76,68.61,68.72,5900.0,49.4348,49.5429,49.4348,49.5141,5900.0
2005-11-11 10:50:00,68.72,68.78,68.71,68.77,6500.0,49.5141,49.5573,49.5069,49.5501,6500.0
2005-11-11 10:55:00,68.77,69.03,68.75,69.03,25700.0,49.5501,49.7375,49.5357,49.7375,25700.0
2005-11-11 11:00:00,69.04,69.05,68.93,68.94,11900.0,49.7447,49.7519,49.6654,49.6726,11900.0
2005-11-11 11:05:00,68.91,68.94,68.82,68.91,4800.0,49.651,49.6726,49.5862,49.651,4800.0
2005-11-11 11:10:00,68.91,68.91,68.78,68.78,2900.0,49.651,49.651,49.5573,49.5573,2900.0
2005-11-11 11:15:00,68.75,68.8,68.67,68.76,16900.0,49.5357,49.5717,49.4781,49.5429,16900.0
2005-11-11 11:20:00,68.75,68.78,68.65,68.65,2100.0,49.5357,49.5573,49.4637,49.4637,2100.0
2005-11-11 11:25:00,68.65,68.68,68.64,68.67,3100.0,49.4637,49.4853,49.4565,49.4781,3100.0
2005-11-11 11:30:00,68.67,68.68,68.67,68.67,3700.0,49.4781,49.4853,49.4781,49.4781,3700.0
2005-11-11 11:35:00,68.67,68.68,68.66,68.67,5000.0,49.4781,49.4853,49.4709,49.4781,5000.0
2005-11-11 11:40:00,68.65,68.65,68.62,68.63,1200.0,49.4637,49.4637,49.4421,49.4493,1200.0
2005-11-11 11:45:00,68.64,68.64,68.6,68.6,1300.0,49.4565,49.4565,49.4276,49.4276,1300.0
2005-11-11 11:50:00,68.6,68.68,68.6,68.67,2800.0,49.4276,49.4853,49.4276,49.4781,2800.0
2005-11-11 11:55:00,68.66,68.66,68.62,68.65,3200.0,49.4709,49.4709,49.4421,49.4637,3200.0
2005-11-11 12:00:00,68.64,68.68,68.61,68.64,3900.0,49.4565,49.4853,49.4348,49.4565,3900.0
2005-11-11 12:05:00,68.63,68.65,68.63,68.63,2800.0,49.4493,49.4637,49.4493,49.4493,2800.0
2005-11-11 12:10:00,68.63,68.64,68.63,68.64,1700.0,49.4493,49.4565,49.4493,49.4565,1700.0
2005-11-11 12:15:00,68.64,68.67,68.63,68.66,2000.0,49.4565,49.4781,49.4493,49.4709,2000.0
2005-11-11 12:20:00,68.66,68.66,68.64,68.64,800.0,49.4709,49.4709,49.4565,49.4565,800.0
2005-11-11 12:25:00,68.63,68.64,68.63,68.64,1200.0,49.4493,49.4565,49.4493,49.4565,1200.0
2005-11-11 12:30:00,68.65,68.76,68.65,68.76,3700.0,49.4637,49.5429,49.4637,49.5429,3700.0
2005-11-11 12:35:00,68.75,68.77,68.72,68.74,2800.0,49.5357,49.5501,49.5141,49.5285,2800.0
2005-11-11 12:40:00,68.76,68.76,68.73,68.73,2000.0,49.5429,49.5429,49.5213,49.5213,2000.0
2005-11-11 12:45:00,68.72,68.73,68.71,68.73,1200.0,49.5141,49.5213,49.5069,49.5213,1200.0
2005-11-11 12:50:00,68.73,68.77,68.72,68.77,1700.0,49.5213,49.5501,49.5141,49.5501,1700.0
2005-11-11 12:55:00,68.76,68.76,68.7,68.7,1800.0,49.5429,49.5429,49.4997,49.4997,1800.0
2005-11-11 13:00:00,68.68,68.74,68.68,68.74,2900.0,49.4853,49.5285,49.4853,49.5285,2900.0
2005-11-11 13:05:00,68.72,68.77,68.71,68.77,2200.0,49.5141,49.5501,49.5069,49.5501,2200.0
2005-11-11 13:10:00,68.77,68.77,68.75,68.75,1900.0,49.5501,49.5501,49.5357,49.5357,1900.0
2005-11-11 13:15:00,68.75,68.76,68.75,68.76,2300.0,49.5357,49.5429,49.5357,49.5429,2300.0
2005-11-11 13:20:00,68.77,68.81,68.76,68.81,1200.0,49.5501,49.5789,49.5429,49.5789,1200.0
2005-11-11 13:25:00,68.81,68.84,68.81,68.83,1800.0,49.5789,49.6006,49.5789,49.5934,1800.0
2005-11-11 13:30:00,68.83,68.83,68.8,68.81,2000.0,49.5934,49.5934,49.5717,49.5789,2000.0
2005-11-11 13:35:00,68.88,68.88,68.88,68.88,400.0,49.6294,49.6294,49.6294,49.6294,400.0
2005-11-11 13:40:00,68.88,68.89,68.88,68.89,500.0,49.6294,49.6366,49.6294,49.6366,500.0
2005-11-11 13:45:00,68.89,68.89,68.88,68.89,37600.0,49.6366,49.6366,49.6294,49.6366,37600.0
2005-11-11 13:50:00,68.92,68.98,68.92,68.98,2700.0,49.6582,49.7014,49.6582,49.7014,2700.0
2005-11-11 13:55:00,68.97,69.0,68.97,68.98,4700.0,49.6942,49.7158,49.6942,49.7014,4700.0
2005-11-11 14:00:00,69.0,69.03,68.98,69.02,5700.0,49.7158,49.7375,49.7014,49.7303,5700.0
2005-11-11 14:05:00,69.0,69.04,68.99,69.03,6600.0,49.7158,49.7447,49.7086,49.7375,6600.0
2005-11-11 14:10:00,69.03,69.03,68.98,68.99,2300.0,49.7375,49.7375,49.7014,49.7086,2300.0
2005-11-11 14:15:00,68.97,69.0,68.95,69.0,4300.0,49.6942,49.7158,49.6798,49.7158,4300.0
2005-11-11 14:20:00,69.0,69.0,68.94,68.96,3500.0,49.7158,49.7158,49.6726,49.687,3500.0
2005-11-11 14:25:00,68.96,68.98,68.94,68.94,1600.0,49.687,49.7014,49.6726,49.6726,1600.0
2005-11-11 14:30:00,68.95,68.99,68.95,68.99,2400.0,49.6798,49.7086,49.6798,49.7086,2400.0
2005-11-11 14:35:00,69.0,69.05,69.0,69.03,3300.0,49.7158,49.7519,49.7158,49.7375,3300.0
2005-11-11 14:40:00,69.03,69.04,68.98,69.01,7100.0,49.7375,49.7447,49.7014,49.7231,7100.0
2005-11-11 14:45:00,69.06,69.06,68.96,68.99,4400.0,49.7591,49.7591,49.687,49.7086,4400.0
2005-11-11 14:50:00,68.98,69.03,68.98,69.03,3700.0,49.7014,49.7375,49.7014,49.7375,3700.0
2005-11-11 14:55:00,69.03,69.05,69.01,69.04,5300.0,49.7375,49.7519,49.7231,49.7447,5300.0
2005-11-11 15:00:00,69.03,69.03,68.91,68.93,3300.0,49.7375,49.7375,49.651,49.6654,3300.0
2005-11-11 15:05:00,68.93,68.95,68.93,68.93,4900.0,49.6654,49.6798,49.6654,49.6654,4900.0
2005-11-11 15:10:00,68.93,68.95,68.89,68.9,5400.0,49.6654,49.6798,49.6366,49.6438,5400.0
2005-11-11 15:15:00,68.89,68.89,68.77,68.83,13100.0,49.6366,49.6366,49.5501,49.5934,13100.0
2005-11-11 15:20:00,68.82,68.84,68.81,68.83,4800.0,49.5862,49.6006,49.5789,49.5934,4800.0
2005-11-11 15:25:00,68.83,68.84,68.81,68.81,7900.0,49.5934,49.6006,49.5789,49.5789,7900.0
2005-11-11 15:30:00,68.81,68.82,68.79,68.81,10800.0,49.5789,49.5862,49.5645,49.5789,10800.0
2005-11-11 15:35:00,68.8,68.83,68.78,68.8,8700.0,49.5717,49.5934,49.5573,49.5717,8700.0
2005-11-11 15:40:00,68.82,68.88,68.82,68.85,6600.0,49.5862,49.6294,49.5862,49.6078,6600.0
2005-11-11 15:45:00,68.85,68.91,68.83,68.83,5500.0,49.6078,49.651,49.5934,49.5934,5500.0
2005-11-11 15:50:00,68.82,68.83,68.74,68.8,9300.0,49.5862,49.5934,49.5285,49.5717,9300.0
2005-11-11 15:55:00,68.82,68.88,68.81,68.86,5300.0,49.5862,49.6294,49.5789,49.615,5300.0
2005-11-14 09:30:00,69.0,69.0,68.92,68.96,5200.0,49.7158,49.7158,49.6582,49.687,5200.0
2005-11-14 09:35:00,68.93,69.05,68.75,68.75,3700.0,49.6654,49.7519,49.5357,49.5357,3700.0
2005-11-14 09:40:00,68.75,68.75,68.6,68.6,5200.0,49.5357,49.5357,49.4276,49.4276,5200.0
2005-11-14 09:45:00,68.6,68.86,68.6,68.82,8100.0,49.4276,49.615,49.4276,49.5862,8100.0
2005-11-14 09:50:00,68.82,68.82,68.7,68.7,3500.0,49.5862,49.5862,49.4997,49.4997,3500.0
2005-11-14 09:55:00,68.65,68.69,68.63,68.63,700.0,49.4637,49.4925,49.4493,49.4493,700.0
2005-11-14 10:00:00,68.69,68.89,68.69,68.85,2200.0,49.4925,49.6366,49.4925,49.6078,2200.0
2005-11-14 10:05:00,68.87,68.93,68.84,68.88,1300.0,49.6222,49.6654,49.6006,49.6294,1300.0
2005-11-14 10:10:00,68.85,68.9,68.85,68.89,4900.0,49.6078,49.6438,49.6078,49.6366,4900.0
2005-11-14 10:15:00,68.9,69.16,68.9,69.05,4500.0,49.6438,49.8311,49.6438,49.7519,4500.0
2005-11-14 10:20:00,69.05,69.05,69.02,69.02,1000.0,49.7519,49.7519,49.7303,49.7303,1000.0
2005-11-14 10:25:00,69.01,69.01,68.86,68.86,900.0,49.7231,49.7231,49.615,49.615,900.0
2005-11-14 10:30:00,68.85,68.86,68.82,68.82,3100.0,49.6078,49.615,49.5862,49.5862,3100.0
2005-11-14 10:35:00,68.82,68.82,68.77,68.77,2100.0,49.5862,49.5862,49.5501,49.5501,2100.0
2005-11-14 10:40:00,68.79,68.8,68.75,68.75,2200.0,49.5645,49.5717,49.5357,49.5357,2200.0
2005-11-14 10:45:00,68.73,68.73,68.73,68.73,100.0,49.5213,49.5213,49.5213,49.5213,100.0
2005-11-14 10:50:00,68.74,68.74,68.61,68.61,3200.0,49.5285,49.5285,49.4348,49.4348,3200.0
2005-11-14 10:55:00,68.61,68.61,68.55,68.55,1000.0,49.4348,49.4348,49.3916,49.3916,1000.0
2005-11-14 11:00:00,68.55,68.57,68.54,68.55,4100.0,49.3916,49.406,49.3844,49.3916,4100.0
2005-11-14 11:05:00,68.53,68.53,68.51,68.51,2100.0,49.3772,49.3772,49.3628,49.3628,2100.0
2005-11-14 11:10:00,68.48,68.48,68.44,68.48,2100.0,49.3412,49.3412,49.3124,49.3412,2100.0
2005-11-14 11:15:00,68.46,68.58,68.45,68.58,20700.0,49.3268,49.4132,49.3196,49.4132,20700.0
2005-11-14 11:20:00,68.59,68.63,68.59,68.61,2100.0,49.4204,49.4493,49.4204,49.4348,2100.0
2005-11-14 11:25:00,68.61,68.66,68.61,68.64,4900.0,49.4348,49.4709,49.4348,49.4565,4900.0
2005-11-14 11:30:00,68.64,68.64,68.57,68.57,2700.0,49.4565,49.4565,49.406,49.406,2700.0
2005-11-14 11:35:00,68.55,68.55,68.5,68.5,3300.0,49.3916,49.3916,49.3556,49.3556,3300.0
2005-11-14 11:40:00,68.49,68.57,68.49,68.57,2800.0,49.3484,49.406,49.3484,49.406,2800.0
2005-11-14 11:45:00,68.6,68.65,68.58,68.65,3400.0,49.4276,49.4637,49.4132,49.4637,3400.0
2005-11-14 11:50:00,68.58,68.63,68.57,68.58,1500.0,49.4132,49.4493,49.406,49.4132,1500.0
2005-11-14 11:55:00,68.57,68.6,68.55,68.59,1000.0,49.406,49.4276,49.3916,49.4204,1000.0
2005-11-14 12:00:00,68.61,68.62,68.61,68.62,1100.0,49.4348,49.4421,49.4348,49.4421,1100.0
2005-11-14 12:05:00,68.62,68.62,68.57,68.57,2300.0,49.4421,49.4421,49.406,49.406,2300.0
2005-11-14 12:10:00,68.55,68.55,68.5,68.53,1200.0,49.3916,49.3916,49.3556,49.3772,1200.0
2005-11-14 12:15:00,68.54,68.58,68.53,68.56,1800.0,49.3844,49.4132,49.3772,49.3988,1800.0
2005-11-14 12:20:00,68.55,68.56,68.51,68.53,1900.0,49.3916,49.3988,49.3628,49.3772,1900.0
2005-11-14 12:25:00,68.51,68.52,68.51,68.51,500.0,49.3628,49.37,49.3628,49.3628,500.0
2005-11-14 12:30:00,68.54,68.54,68.51,68.52,800.0,49.3844,49.3844,49.3628,49.37,800.0
2005-11-14 12:35:00,68.51,68.53,68.5,68.53,2800.0,49.3628,49.3772,49.3556,49.3772,2800.0
2005-11-14 12:40:00,68.53,68.53,68.53,68.53,1000.0,49.3772,49.3772,49.3772,49.3772,1000.0
2005-11-14 12:45:00,68.52,68.54,68.52,68.54,600.0,49.37,49.3844,49.37,49.3844,600.0
2005-11-14 12:50:00,68.54,68.55,68.53,68.55,2400.0,49.3844,49.3916,49.3772,49.3916,2400.0
2005-11-14 12:55:00,68.55,68.58,68.54,68.54,5800.0,49.3916,49.4132,49.3844,49.3844,5800.0
2005-11-14 13:00:00,68.54,68.55,68.52,68.52,1700.0,49.3844,49.3916,49.37,49.37,1700.0
2005-11-14 13:05:00,68.53,68.53,68.51,68.51,2000.0,49.3772,49.3772,49.3628,49.3628,2000.0
2005-11-14 13:10:00,68.5,68.57,68.5,68.55,6300.0,49.3556,49.406,49.3556,49.3916,6300.0
2005-11-14 13:15:00,68.56,68.59,68.56,68.59,2600.0,49.3988,49.4204,49.3988,49.4204,2600.0
2005-11-14 13:20:00,68.56,68.57,68.55,68.55,2100.0,49.3988,49.406,49.3916,49.3916,2100.0
2005-11-14 13:25:00,68.56,68.56,68.54,68.54,500.0,49.3988,49.3988,49.3844,49.3844,500.0
2005-11-14 13:30:00,68.56,68.58,68.55,68.56,2400.0,49.3988,49.4132,49.3916,49.3988,2400.0
2005-11-14 13:35:00,68.56,68.56,68.52,68.52,1300.0,49.3988,49.3988,49.37,49.37,1300.0
2005-11-14 13:40:00,68.52,68.54,68.49,68.54,10300.0,49.37,49.3844,49.3484,49.3844,10300.0
2005-11-14 13:45:00,68.54,68.58,68.54,68.58,2100.0,49.3844,49.4132,49.3844,49.4132,2100.0
2005-11-14 13:50:00,68.59,68.62,68.59,68.62,900.0,49.4204,49.4421,49.4204,49.4421,900.0
2005-11-14 13:55:00,68.62,68.63,68.62,68.62,1800.0,49.4421,49.4493,49.4421,49.4421,1800.0
2005-11-14 14:00:00,68.64,68.66,68.64,68.64,2300.0,49.4565,49.4709,49.4565,49.4565,2300.0
2005-11-14 14:05:00,68.66,68.66,68.6,68.62,3600.0,49.4709,49.4709,49.4276,49.4421,3600.0
2005-11-14 14:10:00,68.61,68.61,68.5,68.5,4800.0,49.4348,49.4348,49.3556,49.3556,4800.0
2005-11-14 14:15:00,68.51,68.54,68.51,68.54,1200.0,49.3628,49.3844,49.3628,49.3844,1200.0
2005-11-14 14:20:00,68.53,68.53,68.51,68.51,2000.0,49.3772,49.3772,49.3628,49.3628,2000.0
2005-11-14 14:25:00,68.51,68.52,68.51,68.52,2800.0,49.3628,49.37,49.3628,49.37,2800.0
2005-11-14 14:30:00,68.53,68.57,68.53,68.54,1800.0,49.3772,49.406,49.3772,49.3844,1800.0
2005-11-14 14:35:00,68.56,68.71,68.56,68.63,5000.0,49.3988,49.5069,49.3988,49.4493,5000.0
2005-11-14 14:40:00,68.64,68.66,68.64,68.66,2600.0,49.4565,49.4709,49.4565,49.4709,2600.0
2005-11-14 14:45:00,68.66,68.67,68.6,68.6,2100.0,49.4709,49.4781,49.4276,49.4276,2100.0
2005-11-14 14:50:00,68.6,68.66,68.6,68.63,2100.0,49.4276,49.4709,49.4276,49.4493,2100.0
2005-11-14 14:55:00,68.64,68.65,68.57,68.65,5100.0,49.4565,49.4637,49.406,49.4637,5100.0
2005-11-14 15:00:00,68.63,68.66,68.63,68.66,2100.0,49.4493,49.4709,49.4493,49.4709,2100.0
2005-11-14 15:05:00,68.67,68.71,68.65,68.65,7200.0,49.4781,49.5069,49.4637,49.4637,7200.0
2005-11-14 15:10:00,68.66,68.73,68.63,68.63,6000.0,49.4709,49.5213,49.4493,49.4493,6000.0
2005-11-14 15:15:00,68.65,68.73,68.64,68.71,3400.0,49.4637,49.5213,49.4565,49.5069,3400.0
2005-11-14 15:20:00,68.71,68.79,68.7,68.79,6200.0,49.5069,49.5645,49.4997,49.5645,6200.0
2005-11-14 15:25:00,68.81,68.84,68.78,68.79,9200.0,49.5789,49.6006,49.5573,49.5645,9200.0
2005-11-14 15:30:00,68.78,68.83,68.76,68.82,8300.0,49.5573,49.5934,49.5429,49.5862,8300.0
2005-11-14 15:35:00,68.82,68.89,68.8,68.89,7700.0,49.5862,49.6366,49.5717,49.6366,7700.0
2005-11-14 15:40:00,68.88,68.89,68.73,68.77,13700.0,49.6294,49.6366,49.5213,49.5501,13700.0
2005-11-14 15:45:00,68.73,68.92,68.73,68.92,4900.0,49.5213,49.6582,49.5213,49.6582,4900.0
2005-11-14 15:50:00,68.92,68.93,68.87,68.89,9100.0,49.6582,49.6654,49.6222,49.6366,9100.0
2005-11-14 15:55:00,68.88,68.89,68.8,68.86,11800.0,49.6294,49.6366,49.5717,49.615,11800.0
2005-11-15 09:30:00,68.88,68.93,68.79,68.9,5800.0,49.6294,49.6654,49.5645,49.6438,5800.0
2005-11-15 09:35:00,68.9,68.9,68.7,68.8,11300.0,49.6438,49.6438,49.4997,49.5717,11300.0
2005-11-15 09:40:00,68.89,68.89,68.6,68.6,2600.0,49.6366,49.6366,49.4276,49.4276,2600.0
2005-11-15 09:45:00,68.6,68.6,68.5,68.51,4100.0,49.4276,49.4276,49.3556,49.3628,4100.0
2005-11-15 09:50:00,68.55,68.55,68.53,68.55,400.0,49.3916,49.3916,49.3772,49.3916,400.0
2005-11-15 09:55:00,68.6,68.62,68.52,68.59,2600.0,49.4276,49.4421,49.37,49.4204,2600.0
2005-11-15 10:00:00,68.62,68.62,68.53,68.53,1100.0,49.4421,49.4421,49.3772,49.3772,1100.0
2005-11-15 10:05:00,68.53,68.7,68.53,68.69,2400.0,49.3772,49.4997,49.3772,49.4925,2400.0
2005-11-15 10:10:00,68.63,68.65,68.56,68.56,1100.0,49.4493,49.4637,49.3988,49.3988,1100.0
2005-11-15 10:15:00,68.59,68.59,68.56,68.56,600.0,49.4204,49.4204,49.3988,49.3988,600.0
2005-11-15 10:20:00,68.57,68.65,68.56,68.62,10500.0,49.406,49.4637,49.3988,49.4421,10500.0
2005-11-15 10:25:00,68.64,68.64,68.6,68.61,3500.0,49.4565,49.4565,49.4276,49.4348,3500.0
2005-11-15 10:30:00,68.61,68.63,68.58,68.63,2900.0,49.4348,49.4493,49.4132,49.4493,2900.0
2005-11-15 10:35:00,68.63,68.65,68.61,68.61,15600.0,49.4493,49.4637,49.4348,49.4348,15600.0
2005-11-15 10:40:00,68.61,68.65,68.58,68.64,2300.0,49.4348,49.4637,49.4132,49.4565,2300.0
2005-11-15 10:45:00,68.63,68.65,68.63,68.63,5200.0,49.4493,49.4637,49.4493,49.4493,5200.0
2005-11-15 10:50:00,68.63,68.63,68.59,68.62,7900.0,49.4493,49.4493,49.4204,49.4421,7900.0
2005-11-15 10:55:00,68.62,68.64,68.61,68.62,6800.0,49.4421,49.4565,49.4348,49.4421,6800.0
2005-11-15 11:00:00,68.62,68.62,68.59,68.59,7500.0,49.4421,49.4421,49.4204,49.4204,7500.0
2005-11-15 11:05:00,68.62,68.62,68.58,68.58,900.0,49.4421,49.4421,49.4132,49.4132,900.0
2005-11-15 11:10:00,68.57,68.6,68.54,68.56,2400.0,49.406,49.4276,49.3844,49.3988,2400.0
2005-11-15 11:15:00,68.55,68.62,68.54,68.62,1300.0,49.3916,49.4421,49.3844,49.4421,1300.0
2005-11-15 11:20:00,68.62,68.64,68.61,68.64,1800.0,49.4421,49.4565,49.4348,49.4565,1800.0
2005-11-15 11:25:00,68.64,68.64,68.6,68.6,9300.0,49.4565,49.4565,49.4276,49.4276,9300.0
2005-11-15 11:30:00,68.59,68.65,68.57,68.65,4800.0,49.4204,49.4637,49.406,49.4637,4800.0
2005-11-15 11:35:00,68.65,68.71,68.65,68.71,700.0,49.4637,49.5069,49.4637,49.5069,700.0
2005-11-15 11:40:00,68.68,68.75,68.67,68.71,1200.0,49.4853,49.5357,49.4781,49.5069,1200.0
2005-11-15 11:45:00,68.7,68.7,68.56,68.57,5900.0,49.4997,49.4997,49.3988,49.406,5900.0
2005-11-15 11:50:00,68.58,68.58,68.53,68.56,1500.0,49.4132,49.4132,49.3772,49.3988,1500.0
2005-11-15 11:55:00,68.56,68.74,68.55,68.69,2400.0,49.3988,49.5285,49.3916,49.4925,2400.0
2005-11-15 12:00:00,68.67,68.73,68.66,68.73,1700.0,49.4781,49.5213,49.4709,49.5213,1700.0
2005-11-15 12:05:00,68.72,68.78,68.72,68.78,1400.0,49.5141,49.5573,49.5141,49.5573,1400.0
2005-11-15 12:10:00,68.77,68.81,68.76,68.78,700.0,49.5501,49.5789,49.5429,49.5573,700.0
2005-11-15 12:15:00,68.81,68.94,68.81,68.94,2800.0,49.5789,49.6726,49.5789,49.6726,2800.0
2005-11-15 12:20:00,68.97,68.97,68.9,68.9,1400.0,49.6942,49.6942,49.6438,49.6438,1400.0
2005-11-15 12:25:00,68.91,68.92,68.91,68.92,200.0,49.651,49.6582,49.651,49.6582,200.0
2005-11-15 12:30:00,68.92,68.99,68.92,68.92,3800.0,49.6582,49.7086,49.6582,49.6582,3800.0
2005-11-15 12:35:00,68.92,68.92,68.84,68.86,1100.0,49.6582,49.6582,49.6006,49.615,1100.0
2005-11-15 12:40:00,68.79,68.8,68.72,68.78,1400.0,49.5645,49.5717,49.5141,49.5573,1400.0
2005-11-15 12:45:00,68.78,68.83,68.75,68.83,900.0,49.5573,49.5934,49.5357,49.5934,900.0
2005-11-15 12:50:00,68.78,68.83,68.76,68.83,800.0,49.5573,49.5934,49.5429,49.5934,800.0
2005-11-15 12:55:00,68.84,68.9,68.84,68.9,1200.0,49.6006,49.6438,49.6006,49.6438,1200.0
2005-11-15 13:00:00,68.93,68.94,68.91,68.94,800.0,49.6654,49.6726,49.651,49.6726,800.0
2005-11-15 13:05:00,68.94,68.94,68.84,68.84,2600.0,49.6726,49.6726,49.6006,49.6006,2600.0
2005-11-15 13:10:00,68.84,68.89,68.84,68.89,800.0,49.6006,49.6366,49.6006,49.6366,800.0
2005-11-15 13:15:00,68.89,68.92,68.89,68.9,600.0,49.6366,49.6582,49.6366,49.6438,600.0
2005-11-15 13:20:00,68.88,68.88,68.88,68.88,200.0,49.6294,49.6294,49.6294,49.6294,200.0
2005-11-15 13:25:00,68.87,68.88,68.8,68.84,1900.0,49.6222,49.6294,49.5717,49.6006,1900.0
2005-11-15 13:30:00,68.84,68.94,68.84,68.92,900.0,49.6006,49.6726,49.6006,49.6582,900.0
2005-11-15 13:35:00,68.92,68.92,68.86,68.86,1000.0,49.6582,49.6582,49.615,49.615,1000.0
2005-11-15 13:40:00,68.88,68.89,68.8,68.86,800.0,49.6294,49.6366,49.5717,49.615,800.0
2005-11-15 13:45:00,68.87,68.87,68.73,68.73,2700.0,49.6222,49.6222,49.5213,49.5213,2700.0
2005-11-15 13:50:00,68.73,68.73,68.71,68.73,1000.0,49.5213,49.5213,49.5069,49.5213,1000.0
2005-11-15 13:55:00,68.72,68.8,68.7,68.73,3900.0,49.5141,49.5717,49.4997,49.5213,3900.0
2005-11-15 14:00:00,68.73,68.73,68.66,68.66,1100.0,49.5213,49.5213,49.4709,49.4709,1100.0
2005-11-15 14:05:00,68.68,68.74,68.68,68.71,1300.0,49.4853,49.5285,49.4853,49.5069,1300.0
2005-11-15 14:10:00,68.71,68.71,68.65,68.65,1400.0,49.5069,49.5069,49.4637,49.4637,1400.0
2005-11-15 14:15:00,68.65,68.78,68.61,68.77,3900.0,49.4637,49.5573,49.4348,49.5501,3900.0
2005-11-15 14:20:00,68.78,68.84,68.78,68.78,3300.0,49.5573,49.6006,49.5573,49.5573,3300.0
2005-11-15 14:25:00,68.78,68.78,68.75,68.77,800.0,49.5573,49.5573,49.5357,49.5501,800.0
2005-11-15 14:30:00,68.75,68.76,68.72,68.74,2700.0,49.5357,49.5429,49.5141,49.5285,2700.0
2005-11-15 14:35:00,68.74,68.76,68.7,68.7,1500.0,49.5285,49.5429,49.4997,49.4997,1500.0
2005-11-15 14:40:00,68.7,68.7,68.55,68.55,3400.0,49.4997,49.4997,49.3916,49.3916,3400.0
2005-11-15 14:45:00,68.57,68.66,68.52,68.52,11100.0,49.406,49.4709,49.37,49.37,11100.0
2005-11-15 14:50:00,68.52,68.63,68.51,68.57,6000.0,49.37,49.4493,49.3628,49.406,6000.0
2005-11-15 14:55:00,68.56,68.59,68.51,68.53,1800.0,49.3988,49.4204,49.3628,49.3772,1800.0
2005-11-15 15:00:00,68.51,68.58,68.5,68.58,3100.0,49.3628,49.4132,49.3556,49.4132,3100.0
2005-11-15 15:05:00,68.57,68.58,68.53,68.56,2800.0,49.406,49.4132,49.3772,49.3988,2800.0
2005-11-15 15:10:00,68.56,68.59,68.54,68.59,900.0,49.3988,49.4204,49.3844,49.4204,900.0
2005-11-15 15:15:00,68.58,68.62,68.56,68.62,900.0,49.4132,49.4421,49.3988,49.4421,900.0
2005-11-15 15:20:00,68.61,68.67,68.58,68.64,3300.0,49.4348,49.4781,49.4132,49.4565,3300.0
2005-11-15 15:25:00,68.64,68.66,68.56,68.57,4200.0,49.4565,49.4709,49.3988,49.406,4200.0
2005-11-15 15:30:00,68.56,68.61,68.56,68.61,3900.0,49.3988,49.4348,49.3988,49.4348,3900.0
2005-11-15 15:35:00,68.61,68.62,68.55,68.62,4900.0,49.4348,49.4421,49.3916,49.4421,4900.0
2005-11-15 15:40:00,68.6,68.64,68.58,68.6,4600.0,49.4276,49.4565,49.4132,49.4276,4600.0
2005-11-15 15:45:00,68.6,68.65,68.58,68.65,3700.0,49.4276,49.4637,49.4132,49.4637,3700.0
2005-11-15 15:50:00,68.63,68.63,68.58,68.58,6600.0,49.4493,49.4493,49.4132,49.4132,6600.0
2005-11-15 15:55:00,68.58,68.62,68.57,68.62,3800.0,49.4132,49.4421,49.406,49.4421,3800.0
2005-11-16 09:30:00,68.82,68.82,68.77,68.77,7700.0,49.5862,49.5862,49.5501,49.5501,7700.0
2005-11-16 09:35:00,68.77,68.84,68.62,68.76,4800.0,49.5501,49.6006,49.4421,49.5429,4800.0
2005-11-16 09:40:00,68.75,68.75,68.61,68.65,3200.0,49.5357,49.5357,49.4348,49.4637,3200.0
2005-11-16 09:45:00,68.61,68.65,68.43,68.44,2400.0,49.4348,49.4637,49.3052,49.3124,2400.0
2005-11-16 09:50:00,68.44,68.75,68.44,68.75,1600.0,49.3124,49.5357,49.3124,49.5357,1600.0
2005-11-16 09:55:00,68.64,68.71,68.63,68.67,2500.0,49.4565,49.5069,49.4493,49.4781,2500.0
2005-11-16 10:00:00,68.68,68.72,68.64,68.64,1800.0,49.4853,49.5141,49.4565,49.4565,1800.0
2005-11-16 10:05:00,68.63,68.64,68.52,68.52,2100.0,49.4493,49.4565,49.37,49.37,2100.0
2005-11-16 10:10:00,68.52,68.53,68.4,68.43,6000.0,49.37,49.3772,49.2835,49.3052,6000.0
2005-11-16 10:15:00,68.41,68.43,68.37,68.43,40200.0,49.2907,49.3052,49.2619,49.3052,40200.0
2005-11-16 10:20:00,68.41,68.43,68.31,68.32,6800.0,49.2907,49.3052,49.2187,49.2259,6800.0
2005-11-16 10:25:00,68.36,68.36,68.26,68.26,2400.0,49.2547,49.2547,49.1827,49.1827,2400.0
2005-11-16 10:30:00,68.24,68.24,68.11,68.22,2600.0,49.1683,49.1683,49.0746,49.1538,2600.0
2005-11-16 10:35:00,68.2,68.28,68.2,68.28,3400.0,49.1394,49.1971,49.1394,49.1971,3400.0
2005-11-16 10:40:00,68.27,68.27,68.23,68.23,600.0,49.1899,49.1899,49.161,49.161,600.0
2005-11-16 10:45:00,68.21,68.26,68.21,68.25,1300.0,49.1466,49.1827,49.1466,49.1755,1300.0
2005-11-16 10:50:00,68.25,68.26,68.21,68.25,1900.0,49.1755,49.1827,49.1466,49.1755,1900.0
2005-11-16 10:55:00,68.25,68.25,68.24,68.24,900.0,49.1755,49.1755,49.1683,49.1683,900.0
2005-11-16 11:00:00,68.25,68.25,68.11,68.11,2000.0,49.1755,49.1755,49.0746,49.0746,2000.0
2005-11-16 11:05:00,68.11,68.12,68.05,68.11,3300.0,49.0746,49.0818,49.0314,49.0746,3300.0
2005-11-16 11:10:00,68.11,68.21,68.11,68.16,3100.0,49.0746,49.1466,49.0746,49.1106,3100.0
2005-11-16 11:15:00,68.14,68.21,68.14,68.18,3000.0,49.0962,49.1466,49.0962,49.125,3000.0
2005-11-16 11:20:00,68.18,68.19,68.16,68.19,600.0,49.125,49.1322,49.1106,49.1322,600.0
2005-11-16 11:25:00,68.18,68.2,68.18,68.18,1000.0,49.125,49.1394,49.125,49.125,1000.0
2005-11-16 11:30:00,68.19,68.28,68.19,68.28,1200.0,49.1322,49.1971,49.1322,49.1971,1200.0
2005-11-16 11:35:00,68.28,68.28,68.26,68.27,3700.0,49.1971,49.1971,49.1827,49.1899,3700.0
2005-11-16 11:40:00,68.3,68.36,68.29,68.36,2200.0,49.2115,49.2547,49.2043,49.2547,2200.0
2005-11-16 11:45:00,68.35,68.42,68.35,68.4,4900.0,49.2475,49.2979,49.2475,49.2835,4900.0
2005-11-16 11:50:00,68.43,68.43,68.38,68.38,1300.0,49.3052,49.3052,49.2691,49.2691,1300.0
2005-11-16 11:55:00,68.38,68.42,68.38,68.42,600.0,49.2691,49.2979,49.2691,49.2979,600.0
2005-11-16 12:00:00,68.41,68.42,68.29,68.3,7000.0,49.2907,49.2979,49.2043,49.2115,7000.0
2005-11-16 12:05:00,68.3,68.37,68.3,68.37,5200.0,49.2115,49.2619,49.2115,49.2619,5200.0
2005-11-16 12:10:00,68.33,68.37,68.32,68.37,2400.0,49.2331,49.2619,49.2259,49.2619,2400.0
2005-11-16 12:15:00,68.37,68.38,68.31,68.31,1700.0,49.2619,49.2691,49.2187,49.2187,1700.0
2005-11-16 12:20:00,68.34,68.35,68.32,68.34,1400.0,49.2403,49.2475,49.2259,49.2403,1400.0
2005-11-16 12:25:00,68.31,68.35,68.31,68.35,1400.0,49.2187,49.2475,49.2187,49.2475,1400.0
2005-11-16 12:30:00,68.36,68.36,68.35,68.35,900.0,49.2547,49.2547,49.2475,49.2475,900.0
2005-11-16 12:35:00,68.36,68.37,68.35,68.36,800.0,49.2547,49.2619,49.2475,49.2547,800.0
2005-11-16 12:40:00,68.36,68.38,68.36,68.38,500.0,49.2547,49.2691,49.2547,49.2691,500.0
2005-11-16 12:45:00,68.37,68.4,68.36,68.37,3500.0,49.2619,49.2835,49.2547,49.2619,3500.0
2005-11-16 12:50:00,68.37,68.38,68.37,68.37,700.0,49.2619,49.2691,49.2619,49.2619,700.0
2005-11-16 12:55:00,68.37,68.37,68.36,68.37,400.0,49.2619,49.2619,49.2547,49.2619,400.0
2005-11-16 13:00:00,68.38,69.0,68.38,68.63,40500.0,49.2691,49.7158,49.2691,49.4493,40500.0
2005-11-16 13:05:00,68.58,68.61,68.42,68.52,22300.0,49.4132,49.4348,49.2979,49.37,22300.0
2005-11-16 13:10:00,68.53,68.53,68.39,68.41,6900.0,49.3772,49.3772,49.2763,49.2907,6900.0
2005-11-16 13:15:00,68.41,68.5,68.41,68.47,4900.0,49.2907,49.3556,49.2907,49.334,4900.0
2005-11-16 13:20:00,68.47,68.55,68.47,68.55,1300.0,49.334,49.3916,49.334,49.3916,1300.0
2005-11-16 13:25:00,68.55,68.65,68.53,68.65,18700.0,49.3916,49.4637,49.3772,49.4637,18700.0
2005-11-16 13:30:00,68.65,68.67,68.63,68.65,6200.0,49.4637,49.4781,49.4493,49.4637,6200.0
2005-11-16 13:35:00,68.65,68.7,68.63,68.7,6100.0,49.4637,49.4997,49.4493,49.4997,6100.0
2005-11-16 13:40:00,68.7,68.71,68.6,68.6,8700.0,49.4997,49.5069,49.4276,49.4276,8700.0
2005-11-16 13:45:00,68.6,68.63,68.57,68.62,2000.0,49.4276,49.4493,49.406,49.4421,2000.0
2005-11-16 13:50:00,68.66,68.8,68.66,68.67,8000.0,49.4709,49.5717,49.4709,49.4781,8000.0
2005-11-16 13:55:00,68.66,68.69,68.64,68.64,3100.0,49.4709,49.4925,49.4565,49.4565,3100.0
2005-11-16 14:00:00,68.64,68.65,68.62,68.62,2300.0,49.4565,49.4637,49.4421,49.4421,2300.0
2005-11-16 14:05:00,68.6,68.6,68.51,68.57,9600.0,49.4276,49.4276,49.3628,49.406,9600.0
2005-11-16 14:10:00,68.57,68.62,68.57,68.62,900.0,49.406,49.4421,49.406,49.4421,900.0
2005-11-16 14:15:00,68.62,68.62,68.57,68.58,2700.0,49.4421,49.4421,49.406,49.4132,2700.0
2005-11-16 14:20:00,68.65,68.78,68.65,68.78,3100.0,49.4637,49.5573,49.4637,49.5573,3100.0
2005-11-16 14:25:00,68.78,68.93,68.71,68.93,5600.0,49.5573,49.6654,49.5069,49.6654,5600.0
2005-11-16 14:30:00,68.92,68.95,68.8,68.8,3600.0,49.6582,49.6798,49.5717,49.5717,3600.0
2005-11-16 14:35:00,68.78,68.78,68.59,68.6,3300.0,49.5573,49.5573,49.4204,49.4276,3300.0
2005-11-16 14:40:00,68.67,68.75,68.67,68.74,3100.0,49.4781,49.5357,49.4781,49.5285,3100.0
2005-11-16 14:45:00,68.74,68.8,68.74,68.79,2500.0,49.5285,49.5717,49.5285,49.5645,2500.0
2005-11-16 14:50:00,68.8,68.83,68.8,68.83,1400.0,49.5717,49.5934,49.5717,49.5934,1400.0
2005-11-16 14:55:00,68.82,68.94,68.81,68.87,4900.0,49.5862,49.6726,49.5789,49.6222,4900.0
2005-11-16 15:00:00,68.89,69.0,68.89,68.98,8800.0,49.6366,49.7158,49.6366,49.7014,8800.0
2005-11-16 15:05:00,68.95,68.95,68.88,68.88,1400.0,49.6798,49.6798,49.6294,49.6294,1400.0
2005-11-16 15:10:00,68.92,68.93,68.86,68.87,2600.0,49.6582,49.6654,49.615,49.6222,2600.0
2005-11-16 15:15:00,68.88,68.89,68.84,68.89,4700.0,49.6294,49.6366,49.6006,49.6366,4700.0
2005-11-16 15:20:00,68.96,69.0,68.95,68.97,3000.0,49.687,49.7158,49.6798,49.6942,3000.0
2005-11-16 15:25:00,68.98,68.99,68.95,68.98,6500.0,49.7014,49.7086,49.6798,49.7014,6500.0
2005-11-16 15:30:00,68.98,68.98,68.85,68.86,6100.0,49.7014,49.7014,49.6078,49.615,6100.0
2005-11-16 15:35:00,68.85,68.85,68.76,68.82,3800.0,49.6078,49.6078,49.5429,49.5862,3800.0
2005-11-16 15:40:00,68.82,68.88,68.82,68.87,6400.0,49.5862,49.6294,49.5862,49.6222,6400.0
2005-11-16 15:45:00,68.86,68.88,68.83,68.87,4300.0,49.615,49.6294,49.5934,49.6222,4300.0
2005-11-16 15:50:00,68.86,68.9,68.86,68.89,5400.0,49.615,49.6438,49.615,49.6366,5400.0
2005-11-16 15:55:00,68.89,68.95,68.89,68.92,9700.0,49.6366,49.6798,49.6366,49.6582,9700.0
2005-11-17 09:30:00,70.0,70.0,70.0,70.0,0.0,50.4364,50.4364,50.4364,50.4364,0.0
2005-11-17 09:35:00,70.5,70.56,70.28,70.3,46200.0,50.7966,50.8399,50.6381,50.6525,46200.0
2005-11-17 09:40:00,70.41,70.5,70.4,70.41,14300.0,50.7318,50.7966,50.7246,50.7318,14300.0
2005-11-17 09:45:00,70.41,70.79,70.41,70.64,12800.0,50.7318,51.0056,50.7318,50.8975,12800.0
2005-11-17 09:50:00,70.65,70.74,70.6,70.7,14700.0,50.9047,50.9696,50.8687,50.9407,14700.0
2005-11-17 09:55:00,70.7,70.76,70.59,70.63,18500.0,50.9407,50.984,50.8615,50.8903,18500.0
2005-11-17 10:00:00,70.63,70.64,70.45,70.5,17100.0,50.8903,50.8975,50.7606,50.7966,17100.0
2005-11-17 10:05:00,70.52,70.87,70.52,70.87,5600.0,50.811,51.0632,50.811,51.0632,5600.0
2005-11-17 10:10:00,70.88,70.99,70.87,70.95,11000.0,51.0704,51.1497,51.0632,51.1209,11000.0
2005-11-17 10:15:00,70.94,71.32,70.8,71.09,22100.0,51.1137,51.3875,51.0128,51.2217,22100.0
2005-11-17 10:20:00,71.09,71.18,71.0,71.12,7900.0,51.2217,51.2866,51.1569,51.2433,7900.0
2005-11-17 10:25:00,71.13,71.34,71.1,71.24,9200.0,51.2506,51.4019,51.2289,51.3298,9200.0
2005-11-17 10:30:00,71.25,71.44,71.25,71.43,6700.0,51.337,51.4739,51.337,51.4667,6700.0
2005-11-17 10:35:00,71.5,71.56,71.31,71.31,7800.0,51.5171,51.5604,51.3802,51.3802,7800.0
2005-11-17 10:40:00,71.31,71.31,71.07,71.11,8900.0,51.3802,51.3802,51.2073,51.2361,8900.0
2005-11-17 10:45:00,71.13,71.42,71.13,71.34,5100.0,51.2506,51.4595,51.2506,51.4019,5100.0
2005-11-17 10:50:00,71.32,71.42,71.11,71.18,7500.0,51.3875,51.4595,51.2361,51.2866,7500.0
2005-11-17 10:55:00,71.18,71.24,71.11,71.19,3300.0,51.2866,51.3298,51.2361,51.2938,3300.0
2005-11-17 11:00:00,71.15,71.19,70.8,70.8,8100.0,51.265,51.2938,51.0128,51.0128,8100.0
2005-11-17 11:05:00,70.82,70.82,70.67,70.7,16400.0,51.0272,51.0272,50.9191,50.9407,16400.0
2005-11-17 11:10:00,70.7,70.78,70.6,70.73,11800.0,50.9407,50.9984,50.8687,50.9623,11800.0
2005-11-17 11:15:00,70.72,70.86,70.72,70.85,8400.0,50.9551,51.056,50.9551,51.0488,8400.0
2005-11-17 11:20:00,70.83,70.95,70.83,70.91,5100.0,51.0344,51.1209,51.0344,51.092,5100.0
2005-11-17 11:25:00,70.94,70.95,70.9,70.93,3900.0,51.1137,51.1209,51.0848,51.1065,3900.0
2005-11-17 11:30:00,70.92,70.97,70.9,70.9,6400.0,51.0992,51.1353,51.0848,51.0848,6400.0
2005-11-17 11:35:00,70.93,71.13,70.91,71.13,5300.0,51.1065,51.2506,51.092,51.2506,5300.0
2005-11-17 11:40:00,71.18,71.21,71.16,71.16,4400.0,51.2866,51.3082,51.2722,51.2722,4400.0
2005-11-17 11:45:00,71.15,71.15,71.11,71.12,3600.0,51.265,51.265,51.2361,51.2433,3600.0
2005-11-17 11:50:00,71.11,71.11,70.9,70.92,3300.0,51.2361,51.2361,51.0848,51.0992,3300.0
2005-11-17 11:55:00,70.9,70.9,70.78,70.79,4600.0,51.0848,51.0848,50.9984,51.0056,4600.0
2005-11-17 12:00:00,70.75,70.84,70.72,70.79,3100.0,50.9768,51.0416,50.9551,51.0056,3100.0
2005-11-17 12:05:00,70.79,70.84,70.74,70.75,4600.0,51.0056,51.0416,50.9696,50.9768,4600.0
2005-11-17 12:10:00,70.81,70.81,70.64,70.65,6000.0,51.02,51.02,50.8975,50.9047,6000.0
2005-11-17 12:15:00,70.67,70.67,70.55,70.67,2900.0,50.9191,50.9191,50.8327,50.9191,2900.0
2005-11-17 12:20:00,70.67,70.68,70.62,70.67,2400.0,50.9191,50.9263,50.8831,50.9191,2400.0
2005-11-17 12:25:00,70.76,70.8,70.7,70.74,2700.0,50.984,51.0128,50.9407,50.9696,2700.0
2005-11-17 12:30:00,70.74,70.81,70.72,70.75,2500.0,50.9696,51.02,50.9551,50.9768,2500.0
2005-11-17 12:35:00,70.81,70.84,70.73,70.84,4200.0,51.02,51.0416,50.9623,51.0416,4200.0
2005-11-17 12:40:00,70.89,70.89,70.76,70.76,1200.0,51.0776,51.0776,50.984,50.984,1200.0
2005-11-17 12:45:00,70.79,70.84,70.77,70.82,1500.0,51.0056,51.0416,50.9912,51.0272,1500.0
2005-11-17 12:50:00,70.82,70.82,70.76,70.8,2100.0,51.0272,51.0272,50.984,51.0128,2100.0
2005-11-17 12:55:00,70.78,70.78,70.77,70.78,1200.0,50.9984,50.9984,50.9912,50.9984,1200.0
2005-11-17 13:00:00,70.77,70.77,70.71,70.71,1900.0,50.9912,50.9912,50.9479,50.9479,1900.0
2005-11-17 13:05:00,70.71,70.71,70.63,70.63,2100.0,50.9479,50.9479,50.8903,50.8903,2100.0
2005-11-17 13:10:00,70.63,70.67,70.59,70.63,1800.0,50.8903,50.9191,50.8615,50.8903,1800.0
2005-11-17 13:15:00,70.59,70.68,70.57,70.68,1700.0,50.8615,50.9263,50.8471,50.9263,1700.0
2005-11-17 13:20:00,70.7,70.77,70.7,70.75,4500.0,50.9407,50.9912,50.9407,50.9768,4500.0
2005-11-17 13:25:00,70.76,70.8,70.76,70.8,1800.0,50.984,51.0128,50.984,51.0128,1800.0
2005-11-17 13:30:00,70.81,70.81,70.79,70.8,2400.0,51.02,51.02,51.0056,51.0128,2400.0
2005-11-17 13:35:00,70.8,70.95,70.8,70.95,4000.0,51.0128,51.1209,51.0128,51.1209,4000.0
2005-11-17 13:40:00,70.9,70.95,70.83,70.86,8000.0,51.0848,51.1209,51.0344,51.056,8000.0
2005-11-17 13:45:00,70.89,70.89,70.78,70.79,2900.0,51.0776,51.0776,50.9984,51.0056,2900.0
2005-11-17 13:50:00,70.76,70.81,70.76,70.8,1400.0,50.984,51.02,50.984,51.0128,1400.0
2005-11-17 13:55:00,70.82,70.89,70.76,70.89,10500.0,51.0272,51.0776,50.984,51.0776,10500.0
2005-11-17 14:00:00,70.87,70.93,70.87,70.91,3900.0,51.0632,51.1065,51.0632,51.092,3900.0
2005-11-17 14:05:00,70.88,70.88,70.86,70.86,1000.0,51.0704,51.0704,51.056,51.056,1000.0
2005-11-17 14:10:00,70.87,71.04,70.87,71.03,6000.0,51.0632,51.1857,51.0632,51.1785,6000.0
2005-11-17 14:15:00,71.08,71.15,71.02,71.02,3800.0,51.2145,51.265,51.1713,51.1713,3800.0
2005-11-17 14:20:00,71.04,71.11,71.04,71.09,2400.0,51.1857,51.2361,51.1857,51.2217,2400.0
2005-11-17 14:25:00,71.08,71.19,71.07,71.17,3300.0,51.2145,51.2938,51.2073,51.2794,3300.0
2005-11-17 14:30:00,71.16,71.16,71.1,71.1,2700.0,51.2722,51.2722,51.2289,51.2289,2700.0
2005-11-17 14:35:00,71.07,71.08,70.95,71.0,13200.0,51.2073,51.2145,51.1209,51.1569,13200.0
2005-11-17 14:40:00,70.99,70.99,70.86,70.86,2300.0,51.1497,51.1497,51.056,51.056,2300.0
2005-11-17 14:45:00,70.87,70.92,70.87,70.91,2500.0,51.0632,51.0992,51.0632,51.092,2500.0
2005-11-17 14:50:00,70.91,70.91,70.87,70.87,2200.0,51.092,51.092,51.0632,51.0632,2200.0
2005-11-17 14:55:00,70.88,70.96,70.88,70.93,2700.0,51.0704,51.1281,51.0704,51.1065,2700.0
2005-11-17 15:00:00,70.91,70.92,70.87,70.88,2800.0,51.092,51.0992,51.0632,51.0704,2800.0
2005-11-17 15:05:00,70.89,70.9,70.76,70.78,8000.0,51.0776,51.0848,50.984,50.9984,8000.0
2005-11-17 15:10:00,70.81,70.94,70.79,70.89,5200.0,51.02,51.1137,51.0056,51.0776,5200.0
2005-11-17 15:15:00,70.92,70.96,70.87,70.9,8500.0,51.0992,51.1281,51.0632,51.0848,8500.0
2005-11-17 15:20:00,70.9,71.0,70.86,70.86,13800.0,51.0848,51.1569,51.056,51.056,13800.0
2005-11-17 15:25:00,70.86,70.91,70.84,70.89,6200.0,51.056,51.092,51.0416,51.0776,6200.0
2005-11-17 15:30:00,70.89,70.93,70.84,70.85,6600.0,51.0776,51.1065,51.0416,51.0488,6600.0
2005-11-17 15:35:00,70.85,70.92,70.83,70.87,9000.0,51.0488,51.0992,51.0344,51.0632,9000.0
2005-11-17 15:40:00,70.88,70.9,70.86,70.9,6300.0,51.0704,51.0848,51.056,51.0848,6300.0
2005-11-17 15:45:00,70.91,71.0,70.91,70.99,8900.0,51.092,51.1569,51.092,51.1497,8900.0
2005-11-17 15:50:00,71.0,71.09,70.98,71.03,14300.0,51.1569,51.2217,51.1425,51.1785,14300.0
2005-11-17 15:55:00,71.05,71.07,70.96,71.0,13700.0,51.1929,51.2073,51.1281,51.1569,13700.0
2005-11-18 09:30:00,71.6,71.6,71.38,71.5,46300.0,51.5892,51.5892,51.4307,51.5171,46300.0
2005-11-18 09:35:00,71.5,71.8,71.5,71.71,9200.0,51.5171,51.7333,51.5171,51.6685,9200.0
2005-11-18 09:40:00,71.6,71.6,71.32,71.38,4200.0,51.5892,51.5892,51.3875,51.4307,4200.0
2005-11-18 09:45:00,71.36,71.36,71.05,71.05,5600.0,51.4163,51.4163,51.1929,51.1929,5600.0
2005-11-18 09:50:00,71.05,71.08,70.91,71.04,10400.0,51.1929,51.2145,51.092,51.1857,10400.0
2005-11-18 09:55:00,71.14,71.28,71.12,71.19,2100.0,51.2578,51.3586,51.2433,51.2938,2100.0
2005-11-18 10:00:00,71.18,71.24,71.16,71.24,1100.0,51.2866,51.3298,51.2722,51.3298,1100.0
2005-11-18 10:05:00,71.22,71.39,71.18,71.27,17100.0,51.3154,51.4379,51.2866,51.3514,17100.0
2005-11-18 10:10:00,71.3,71.32,71.28,71.28,4200.0,51.373,51.3875,51.3586,51.3586,4200.0
2005-11-18 10:15:00,71.29,71.36,71.26,71.33,2900.0,51.3658,51.4163,51.3442,51.3947,2900.0
2005-11-18 10:20:00,71.32,71.33,71.21,71.24,3900.0,51.3875,51.3947,51.3082,51.3298,3900.0
2005-11-18 10:25:00,71.27,71.34,71.23,71.3,3700.0,51.3514,51.4019,51.3226,51.373,3700.0
2005-11-18 10:30:00,71.31,71.31,71.18,71.19,7800.0,51.3802,51.3802,51.2866,51.2938,7800.0
2005-11-18 10:35:00,71.19,71.22,71.17,71.18,3500.0,51.2938,51.3154,51.2794,51.2866,3500.0
2005-11-18 10:40:00,71.18,71.2,71.1,71.1,9100.0,51.2866,51.301,51.2289,51.2289,9100.0
2005-11-18 10:45:00,71.09,71.09,70.86,70.86,7600.0,51.2217,51.2217,51.056,51.056,7600.0
2005-11-18 10:50:00,70.88,70.94,70.8,70.93,5700.0,51.0704,51.1137,51.0128,51.1065,5700.0
2005-11-18 10:55:00,70.93,70.94,70.91,70.92,1700.0,51.1065,51.1137,51.092,51.0992,1700.0
2005-11-18 11:00:00,70.91,70.92,70.81,70.81,3400.0,51.092,51.0992,51.02,51.02,3400.0
2005-11-18 11:05:00,70.8,70.87,70.8,70.84,5100.0,51.0128,51.0632,51.0128,51.0416,5100.0
2005-11-18 11:10:00,70.85,71.1,70.85,71.05,8200.0,51.0488,51.2289,51.0488,51.1929,8200.0
2005-11-18 11:15:00,71.05,71.07,71.01,71.01,8800.0,51.1929,51.2073,51.1641,51.1641,8800.0
2005-11-18 11:20:00,70.98,70.99,70.8,70.8,3900.0,51.1425,51.1497,51.0128,51.0128,3900.0
2005-11-18 11:25:00,70.8,70.81,70.71,70.73,1600.0,51.0128,51.02,50.9479,50.9623,1600.0
2005-11-18 11:30:00,70.71,70.73,70.6,70.6,4900.0,50.9479,50.9623,50.8687,50.8687,4900.0
2005-11-18 11:35:00,70.61,70.74,70.55,70.73,5900.0,50.8759,50.9696,50.8327,50.9623,5900.0
2005-11-18 11:40:00,70.72,70.75,70.7,70.7,2700.0,50.9551,50.9768,50.9407,50.9407,2700.0
2005-11-18 11:45:00,70.7,70.77,70.7,70.77,3000.0,50.9407,50.9912,50.9407,50.9912,3000.0
2005-11-18 11:50:00,70.77,70.77,70.7,70.71,1700.0,50.9912,50.9912,50.9407,50.9479,1700.0
2005-11-18 11:55:00,70.72,70.72,70.58,70.58,800.0,50.9551,50.9551,50.8543,50.8543,800.0
2005-11-18 12:00:00,70.58,70.74,70.58,70.74,3600.0,50.8543,50.9696,50.8543,50.9696,3600.0
2005-11-18 12:05:00,70.74,70.74,70.66,70.67,2700.0,50.9696,50.9696,50.9119,50.9191,2700.0
2005-11-18 12:10:00,70.7,70.74,70.7,70.74,3000.0,50.9407,50.9696,50.9407,50.9696,3000.0
2005-11-18 12:15:00,70.73,70.73,70.67,70.67,6900.0,50.9623,50.9623,50.9191,50.9191,6900.0
2005-11-18 12:20:00,70.67,70.67,70.55,70.58,2900.0,50.9191,50.9191,50.8327,50.8543,2900.0
2005-11-18 12:25:00,70.58,70.58,70.53,70.53,6500.0,50.8543,50.8543,50.8182,50.8182,6500.0
2005-11-18 12:30:00,70.53,70.53,70.49,70.51,2100.0,50.8182,50.8182,50.7894,50.8038,2100.0
2005-11-18 12:35:00,70.51,70.53,70.4,70.41,3800.0,50.8038,50.8182,50.7246,50.7318,3800.0
2005-11-18 12:40:00,70.41,70.41,70.34,70.37,1400.0,50.7318,50.7318,50.6813,50.703,1400.0
2005-11-18 12:45:00,70.35,70.4,70.34,70.4,5700.0,50.6885,50.7246,50.6813,50.7246,5700.0
2005-11-18 12:50:00,70.4,70.42,70.4,70.42,1200.0,50.7246,50.739,50.7246,50.739,1200.0
2005-11-18 12:55:00,70.44,70.45,70.42,70.45,2900.0,50.7534,50.7606,50.739,50.7606,2900.0
2005-11-18 13:00:00,70.46,70.5,70.46,70.5,1400.0,50.7678,50.7966,50.7678,50.7966,1400.0
2005-11-18 13:05:00,70.51,70.59,70.51,70.59,4300.0,50.8038,50.8615,50.8038,50.8615,4300.0
2005-11-18 13:10:00,70.59,70.59,70.55,70.55,2200.0,50.8615,50.8615,50.8327,50.8327,2200.0
2005-11-18 13:15:00,70.55,70.64,70.54,70.64,3200.0,50.8327,50.8975,50.8254,50.8975,3200.0
2005-11-18 13:20:00,70.62,70.62,70.59,70.62,3200.0,50.8831,50.8831,50.8615,50.8831,3200.0
2005-11-18 13:25:00,70.64,70.65,70.61,70.61,2400.0,50.8975,50.9047,50.8759,50.8759,2400.0
2005-11-18 13:30:00,70.64,70.66,70.64,70.66,400.0,50.8975,50.9119,50.8975,50.9119,400.0
2005-11-18 13:35:00,70.66,70.83,70.66,70.83,3500.0,50.9119,51.0344,50.9119,51.0344,3500.0
2005-11-18 13:40:00,70.83,70.85,70.83,70.83,2800.0,51.0344,51.0488,51.0344,51.0344,2800.0
2005-11-18 13:45:00,70.82,70.82,70.79,70.79,1100.0,51.0272,51.0272,51.0056,51.0056,1100.0
2005-11-18 13:50:00,70.8,70.85,70.8,70.85,1900.0,51.0128,51.0488,51.0128,51.0488,1900.0
2005-11-18 13:55:00,70.85,70.93,70.8,70.93,3600.0,51.0488,51.1065,51.0128,51.1065,3600.0
2005-11-18 14:00:00,70.93,70.93,70.85,70.87,3800.0,51.1065,51.1065,51.0488,51.0632,3800.0
2005-11-18 14:05:00,70.86,70.95,70.86,70.95,8600.0,51.056,51.1209,51.056,51.1209,8600.0
2005-11-18 14:10:00,70.93,70.94,70.89,70.89,3000.0,51.1065,51.1137,51.0776,51.0776,3000.0
2005-11-18 14:15:00,70.88,70.92,70.88,70.92,2400.0,51.0704,51.0992,51.0704,51.0992,2400.0
2005-11-18 14:20:00,70.92,70.95,70.9,70.93,4100.0,51.0992,51.1209,51.0848,51.1065,4100.0
2005-11-18 14:25:00,70.92,70.92,70.83,70.86,5200.0,51.0992,51.0992,51.0344,51.056,5200.0
2005-11-18 14:30:00,70.85,70.86,70.81,70.82,2600.0,51.0488,51.056,51.02,51.0272,2600.0
2005-11-18 14:35:00,70.82,70.92,70.82,70.91,4300.0,51.0272,51.0992,51.0272,51.092,4300.0
2005-11-18 14:40:00,70.91,70.96,70.88,70.93,4600.0,51.092,51.1281,51.0704,51.1065,4600.0
2005-11-18 14:45:00,70.91,70.95,70.82,70.83,4700.0,51.092,51.1209,51.0272,51.0344,4700.0
2005-11-18 14:50:00,70.8,70.83,70.75,70.82,2700.0,51.0128,51.0344,50.9768,51.0272,2700.0
2005-11-18 14:55:00,70.81,70.82,70.8,70.8,2400.0,51.02,51.0272,51.0128,51.0128,2400.0
2005-11-18 15:00:00,70.78,70.79,70.76,70.76,2700.0,50.9984,51.0056,50.984,50.984,2700.0
2005-11-18 15:05:00,70.76,70.82,70.75,70.82,3800.0,50.984,51.0272,50.9768,51.0272,3800.0
2005-11-18 15:10:00,70.84,70.95,70.82,70.91,5100.0,51.0416,51.1209,51.0272,51.092,5100.0
2005-11-18 15:15:00,70.91,70.91,70.86,70.88,2900.0,51.092,51.092,51.056,51.0704,2900.0
2005-11-18 15:20:00,70.88,70.9,70.84,70.86,5500.0,51.0704,51.0848,51.0416,51.056,5500.0
2005-11-18 15:25:00,70.85,70.85,70.73,70.79,5400.0,51.0488,51.0488,50.9623,51.0056,5400.0
2005-11-18 15:30:00,70.79,70.83,70.79,70.79,3300.0,51.0056,51.0344,51.0056,51.0056,3300.0
2005-11-18 15:35:00,70.81,70.94,70.81,70.92,4600.0,51.02,51.1137,51.02,51.0992,4600.0
2005-11-18 15:40:00,70.94,70.99,70.93,70.99,7300.0,51.1137,51.1497,51.1065,51.1497,7300.0
2005-11-18 15:45:00,70.99,71.0,70.94,71.0,12100.0,51.1497,51.1569,51.1137,51.1569,12100.0
2005-11-18 15:50:00,70.99,71.01,70.96,71.0,6800.0,51.1497,51.1641,51.1281,51.1569,6800.0
2005-11-18 15:55:00,71.01,71.01,70.95,70.95,10900.0,51.1641,51.1641,51.1209,51.1209,10900.0
2005-11-21 09:30:00,70.6,70.68,70.55,70.67,10100.0,50.8687,50.9263,50.8327,50.9191,10100.0
2005-11-21 09:35:00,70.67,70.67,70.54,70.65,2600.0,50.9191,50.9191,50.8254,50.9047,2600.0
2005-11-21 09:40:00,70.6,70.75,70.54,70.66,3100.0,50.8687,50.9768,50.8254,50.9119,3100.0
2005-11-21 09:45:00,70.61,70.63,70.56,70.56,1900.0,50.8759,50.8903,50.8399,50.8399,1900.0
2005-11-21 09:50:00,70.53,70.62,70.53,70.62,2500.0,50.8182,50.8831,50.8182,50.8831,2500.0
2005-11-21 09:55:00,70.67,70.67,70.57,70.61,1700.0,50.9191,50.9191,50.8471,50.8759,1700.0
2005-11-21 10:00:00,70.67,70.68,70.61,70.61,6600.0,50.9191,50.9263,50.8759,50.8759,6600.0
2005-11-21 10:05:00,70.59,70.59,70.45,70.56,8100.0,50.8615,50.8615,50.7606,50.8399,8100.0
2005-11-21 10:10:00,70.62,70.75,70.58,70.65,1600.0,50.8831,50.9768,50.8543,50.9047,1600.0
2005-11-21 10:15:00,70.65,70.65,70.52,70.59,2400.0,50.9047,50.9047,50.811,50.8615,2400.0
2005-11-21 10:20:00,70.59,70.68,70.55,70.68,2100.0,50.8615,50.9263,50.8327,50.9263,2100.0
2005-11-21 10:25:00,70.67,70.68,70.62,70.63,1100.0,50.9191,50.9263,50.8831,50.8903,1100.0
2005-11-21 10:30:00,70.63,70.63,70.55,70.58,2100.0,50.8903,50.8903,50.8327,50.8543,2100.0
2005-11-21 10:35:00,70.58,70.65,70.56,70.65,4600.0,50.8543,50.9047,50.8399,50.9047,4600.0
2005-11-21 10:40:00,70.65,70.68,70.62,70.68,1500.0,50.9047,50.9263,50.8831,50.9263,1500.0
2005-11-21 10:45:00,70.69,70.69,70.65,70.65,1300.0,50.9335,50.9335,50.9047,50.9047,1300.0
2005-11-21 10:50:00,70.66,70.75,70.66,70.75,1300.0,50.9119,50.9768,50.9119,50.9768,1300.0
2005-11-21 10:55:00,70.77,70.78,70.73,70.73,1800.0,50.9912,50.9984,50.9623,50.9623,1800.0
2005-11-21 11:00:00,70.75,70.75,70.68,70.73,2200.0,50.9768,50.9768,50.9263,50.9623,2200.0
2005-11-21 11:05:00,70.69,70.77,70.69,70.77,2300.0,50.9335,50.9912,50.9335,50.9912,2300.0
2005-11-21 11:10:00,70.76,70.77,70.71,70.76,4200.0,50.984,50.9912,50.9479,50.984,4200.0
2005-11-21 11:15:00,70.77,70.77,70.72,70.73,1800.0,50.9912,50.9912,50.9551,50.9623,1800.0
2005-11-21 11:20:00,70.74,70.75,70.72,70.73,1500.0,50.9696,50.9768,50.9551,50.9623,1500.0
2005-11-21 11:25:00,70.74,70.77,70.74,70.77,1300.0,50.9696,50.9912,50.9696,50.9912,1300.0
2005-11-21 11:30:00,70.78,70.78,70.58,70.6,2100.0,50.9984,50.9984,50.8543,50.8687,2100.0
2005-11-21 11:35:00,70.58,70.58,70.45,70.49,4100.0,50.8543,50.8543,50.7606,50.7894,4100.0
2005-11-21 11:40:00,70.49,70.6,70.48,70.6,2600.0,50.7894,50.8687,50.7822,50.8687,2600.0
2005-11-21 11:45:00,70.62,70.63,70.53,70.53,1100.0,50.8831,50.8903,50.8182,50.8182,1100.0
2005-11-21 11:50:00,70.56,70.64,70.55,70.62,1300.0,50.8399,50.8975,50.8327,50.8831,1300.0
2005-11-21 11:55:00,70.64,70.68,70.64,70.68,1000.0,50.8975,50.9263,50.8975,50.9263,1000.0
2005-11-21 12:00:00,70.69,70.73,70.69,70.71,700.0,50.9335,50.9623,50.9335,50.9479,700.0
2005-11-21 12:05:00,70.67,70.67,70.62,70.62,1400.0,50.9191,50.9191,50.8831,50.8831,1400.0
2005-11-21 12:10:00,70.67,70.67,70.6,70.63,2300.0,50.9191,50.9191,50.8687,50.8903,2300.0
2005-11-21 12:15:00,70.66,70.71,70.63,70.71,1700.0,50.9119,50.9479,50.8903,50.9479,1700.0
2005-11-21 12:20:00,70.72,70.76,70.71,70.76,1900.0,50.9551,50.984,50.9479,50.984,1900.0
2005-11-21 12:25:00,70.73,70.77,70.73,70.73,1900.0,50.9623,50.9912,50.9623,50.9623,1900.0
2005-11-21 12:30:00,70.72,70.77,70.69,70.69,3900.0,50.9551,50.9912,50.9335,50.9335,3900.0
2005-11-21 12:35:00,70.69,70.72,70.65,70.7,2800.0,50.9335,50.9551,50.9047,50.9407,2800.0
2005-11-21 12:40:00,70.73,70.83,70.73,70.83,1300.0,50.9623,51.0344,50.9623,51.0344,1300.0
2005-11-21 12:45:00,70.85,70.85,70.83,70.83,1800.0,51.0488,51.0488,51.0344,51.0344,1800.0
2005-11-21 12:50:00,70.8,70.8,70.77,70.78,2000.0,51.0128,51.0128,50.9912,50.9984,2000.0
2005-11-21 12:55:00,70.79,70.8,70.79,70.8,700.0,51.0056,51.0128,51.0056,51.0128,700.0
2005-11-21 13:00:00,70.8,70.81,70.77,70.77,3000.0,51.0128,51.02,50.9912,50.9912,3000.0
2005-11-21 13:05:00,70.77,70.8,70.76,70.8,1300.0,50.9912,51.0128,50.984,51.0128,1300.0
2005-11-21 13:10:00,70.8,70.8,70.79,70.8,1000.0,51.0128,51.0128,51.0056,51.0128,1000.0
2005-11-21 13:15:00,70.81,70.87,70.81,70.87,2000.0,51.02,51.0632,51.02,51.0632,2000.0
2005-11-21 13:20:00,70.87,70.88,70.86,70.86,1900.0,51.0632,51.0704,51.056,51.056,1900.0
2005-11-21 13:25:00,70.86,70.88,70.86,70.86,2400.0,51.056,51.0704,51.056,51.056,2400.0
2005-11-21 13:30:00,70.87,70.89,70.87,70.89,3500.0,51.0632,51.0776,51.0632,51.0776,3500.0
2005-11-21 13:35:00,70.89,70.95,70.8,70.95,13800.0,51.0776,51.1209,51.0128,51.1209,13800.0
2005-11-21 13:40:00,70.99,70.99,70.92,70.94,2900.0,51.1497,51.1497,51.0992,51.1137,2900.0
2005-11-21 13:45:00,70.95,70.95,70.92,70.93,3100.0,51.1209,51.1209,51.0992,51.1065,3100.0
2005-11-21 13:50:00,70.95,70.99,70.93,70.99,1200.0,51.1209,51.1497,51.1065,51.1497,1200.0
2005-11-21 13:55:00,71.0,71.06,70.99,70.99,3800.0,51.1569,51.2001,51.1497,51.1497,3800.0
2005-11-21 14:00:00,71.0,71.06,71.0,71.06,1700.0,51.1569,51.2001,51.1569,51.2001,1700.0
2005-11-21 14:05:00,71.06,71.06,70.97,70.98,5300.0,51.2001,51.2001,51.1353,51.1425,5300.0
2005-11-21 14:10:00,70.99,71.06,70.99,71.05,2000.0,51.1497,51.2001,51.1497,51.1929,2000.0
2005-11-21 14:15:00,71.02,71.05,70.96,71.05,2000.0,51.1713,51.1929,51.1281,51.1929,2000.0
2005-11-21 14:20:00,71.03,71.03,70.98,70.99,2500.0,51.1785,51.1785,51.1425,51.1497,2500.0
2005-11-21 14:25:00,71.0,71.04,70.99,71.04,2800.0,51.1569,51.1857,51.1497,51.1857,2800.0
2005-11-21 14:30:00,71.03,71.05,71.01,71.02,4900.0,51.1785,51.1929,51.1641,51.1713,4900.0
2005-11-21 14:35:00,71.02,71.08,71.0,71.02,2200.0,51.1713,51.2145,51.1569,51.1713,2200.0
2005-11-21 14:40:00,71.0,71.06,71.0,71.04,2000.0,51.1569,51.2001,51.1569,51.1857,2000.0
2005-11-21 14:45:00,71.05,71.05,71.0,71.04,4300.0,51.1929,51.1929,51.1569,51.1857,4300.0
2005-11-21 14:50:00,71.01,71.01,70.9,71.0,4900.0,51.1641,51.1641,51.0848,51.1569,4900.0
2005-11-21 14:55:00,71.01,71.05,71.0,71.04,1400.0,51.1641,51.1929,51.1569,51.1857,1400.0
2005-11-21 15:00:00,71.04,71.1,71.02,71.1,1700.0,51.1857,51.2289,51.1713,51.2289,1700.0
2005-11-21 15:05:00,71.1,71.11,71.09,71.11,5100.0,51.2289,51.2361,51.2217,51.2361,5100.0
2005-11-21 15:10:00,71.15,71.18,71.14,71.14,6700.0,51.265,51.2866,51.2578,51.2578,6700.0
2005-11-21 15:15:00,71.15,71.15,71.01,71.05,5500.0,51.265,51.265,51.1641,51.1929,5500.0
2005-11-21 15:20:00,71.05,71.07,71.03,71.07,4600.0,51.1929,51.2073,51.1785,51.2073,4600.0
2005-11-21 15:25:00,71.07,71.07,71.01,71.03,6100.0,51.2073,51.2073,51.1641,51.1785,6100.0
2005-11-21 15:30:00,71.04,71.13,70.99,71.12,8000.0,51.1857,51.2506,51.1497,51.2433,8000.0
2005-11-21 15:35:00,71.13,71.25,71.13,71.19,5100.0,51.2506,51.337,51.2506,51.2938,5100.0
2005-11-21 15:40:00,71.24,71.28,71.19,71.24,5100.0,51.3298,51.3586,51.2938,51.3298,5100.0
2005-11-21 15:45:00,71.24,71.24,71.15,71.15,4400.0,51.3298,51.3298,51.265,51.265,4400.0
2005-11-21 15:50:00,71.16,71.21,71.16,71.21,5300.0,51.2722,51.3082,51.2722,51.3082,5300.0
2005-11-21 15:55:00,71.19,71.25,71.19,71.21,5500.0,51.2938,51.337,51.2938,51.3082,5500.0
2005-11-22 09:30:00,70.9,70.9,70.6,70.6,16900.0,51.0848,51.0848,50.8687,50.8687,16900.0
2005-11-22 09:35:00,70.62,70.72,70.57,70.7,7300.0,50.8831,50.9551,50.8471,50.9407,7300.0
2005-11-22 09:40:00,70.65,70.73,70.65,70.71,3000.0,50.9047,50.9623,50.9047,50.9479,3000.0
2005-11-22 09:45:00,70.7,70.73,70.59,70.65,35300.0,50.9407,50.9623,50.8615,50.9047,35300.0
2005-11-22 09:50:00,70.65,70.83,70.65,70.79,4700.0,50.9047,51.0344,50.9047,51.0056,4700.0
2005-11-22 09:55:00,70.77,70.77,70.69,70.74,2100.0,50.9912,50.9912,50.9335,50.9696,2100.0
2005-11-22 10:00:00,70.74,70.74,70.7,70.73,20300.0,50.9696,50.9696,50.9407,50.9623,20300.0
2005-11-22 10:05:00,70.74,70.75,70.63,70.64,3700.0,50.9696,50.9768,50.8903,50.8975,3700.0
2005-11-22 10:10:00,70.62,70.65,70.62,70.64,2000.0,50.8831,50.9047,50.8831,50.8975,2000.0
2005-11-22 10:15:00,70.65,70.65,70.56,70.6,22000.0,50.9047,50.9047,50.8399,50.8687,22000.0
2005-11-22 10:20:00,70.6,70.67,70.6,70.66,6300.0,50.8687,50.9191,50.8687,50.9119,6300.0
2005-11-22 10:25:00,70.61,70.65,70.45,70.65,6900.0,50.8759,50.9047,50.7606,50.9047,6900.0
2005-11-22 10:30:00,70.64,70.78,70.64,70.74,3000.0,50.8975,50.9984,50.8975,50.9696,3000.0
2005-11-22 10:35:00,70.72,70.76,70.69,70.73,3200.0,50.9551,50.984,50.9335,50.9623,3200.0
2005-11-22 10:40:00,70.72,70.83,70.71,70.79,2700.0,50.9551,51.0344,50.9479,51.0056,2700.0
2005-11-22 10:45:00,70.8,70.82,70.74,70.74,3400.0,51.0128,51.0272,50.9696,50.9696,3400.0
2005-11-22 10:50:00,70.71,70.71,70.58,70.63,2900.0,50.9479,50.9479,50.8543,50.8903,2900.0
2005-11-22 10:55:00,70.63,70.64,70.62,70.63,2300.0,50.8903,50.8975,50.8831,50.8903,2300.0
2005-11-22 11:00:00,70.61,70.61,70.45,70.5,8900.0,50.8759,50.8759,50.7606,50.7966,8900.0
2005-11-22 11:05:00,70.49,70.57,70.46,70.49,11800.0,50.7894,50.8471,50.7678,50.7894,11800.0
2005-11-22 11:10:00,70.49,70.49,70.44,70.47,4900.0,50.7894,50.7894,50.7534,50.775,4900.0
2005-11-22 11:15:00,70.49,70.53,70.44,70.46,1500.0,50.7894,50.8182,50.7534,50.7678,1500.0
2005-11-22 11:20:00,70.46,70.47,70.45,70.45,1000.0,50.7678,50.775,50.7606,50.7606,1000.0
2005-11-22 11:25:00,70.45,70.5,70.44,70.5,3600.0,50.7606,50.7966,50.7534,50.7966,3600.0
2005-11-22 11:30:00,70.5,70.51,70.49,70.49,21600.0,50.7966,50.8038,50.7894,50.7894,21600.0
2005-11-22 11:35:00,70.49,70.5,70.44,70.44,9000.0,50.7894,50.7966,50.7534,50.7534,9000.0
2005-11-22 11:40:00,70.44,70.48,70.43,70.48,2500.0,50.7534,50.7822,50.7462,50.7822,2500.0
2005-11-22 11:45:00,70.49,70.52,70.49,70.52,1200.0,50.7894,50.811,50.7894,50.811,1200.0
2005-11-22 11:50:00,70.53,70.54,70.46,70.54,2300.0,50.8182,50.8254,50.7678,50.8254,2300.0
2005-11-22 11:55:00,70.54,70.54,70.43,70.47,3100.0,50.8254,50.8254,50.7462,50.775,3100.0
2005-11-22 12:00:00,70.47,70.5,70.45,70.5,2100.0,50.775,50.7966,50.7606,50.7966,2100.0
2005-11-22 12:05:00,70.48,70.48,70.4,70.4,1700.0,50.7822,50.7822,50.7246,50.7246,1700.0
2005-11-22 12:10:00,70.41,70.42,70.3,70.32,3700.0,50.7318,50.739,50.6525,50.6669,3700.0
2005-11-22 12:15:00,70.33,70.37,70.33,70.35,2700.0,50.6741,50.703,50.6741,50.6885,2700.0
2005-11-22 12:20:00,70.35,70.36,70.35,70.36,800.0,50.6885,50.6958,50.6885,50.6958,800.0
2005-11-22 12:25:00,70.36,70.39,70.36,70.39,2900.0,50.6958,50.7174,50.6958,50.7174,2900.0
2005-11-22 12:30:00,70.39,70.39,70.35,70.35,1300.0,50.7174,50.7174,50.6885,50.6885,1300.0
2005-11-22 12:35:00,70.36,70.41,70.36,70.41,2600.0,50.6958,50.7318,50.6958,50.7318,2600.0
2005-11-22 12:40:00,70.41,70.42,70.25,70.35,7100.0,50.7318,50.739,50.6165,50.6885,7100.0
2005-11-22 12:45:00,70.35,70.37,70.31,70.31,1700.0,50.6885,50.703,50.6597,50.6597,1700.0
2005-11-22 12:50:00,70.3,70.32,70.25,70.29,3900.0,50.6525,50.6669,50.6165,50.6453,3900.0
2005-11-22 12:55:00,70.29,70.34,70.27,70.33,2400.0,50.6453,50.6813,50.6309,50.6741,2400.0
2005-11-22 13:00:00,70.35,70.47,70.35,70.47,3100.0,50.6885,50.775,50.6885,50.775,3100.0
2005-11-22 13:05:00,70.46,70.52,70.46,70.48,4100.0,50.7678,50.811,50.7678,50.7822,4100.0
2005-11-22 13:10:00,70.48,70.48,70.46,70.47,1600.0,50.7822,50.7822,50.7678,50.775,1600.0
2005-11-22 13:15:00,70.48,70.54,70.46,70.54,7600.0,50.7822,50.8254,50.7678,50.8254,7600.0
2005-11-22 13:20:00,70.5,70.5,70.46,70.46,4700.0,50.7966,50.7966,50.7678,50.7678,4700.0
2005-11-22 13:25:00,70.45,70.46,70.42,70.45,2400.0,50.7606,50.7678,50.739,50.7606,2400.0
2005-11-22 13:30:00,70.42,70.45,70.4,70.41,3400.0,50.739,50.7606,50.7246,50.7318,3400.0
2005-11-22 13:35:00,70.43,70.48,70.43,70.48,3100.0,50.7462,50.7822,50.7462,50.7822,3100.0
2005-11-22 13:40:00,70.47,70.47,70.42,70.42,800.0,50.775,50.775,50.739,50.739,800.0
2005-11-22 13:45:00,70.43,70.43,70.43,70.43,700.0,50.7462,50.7462,50.7462,50.7462,700.0
2005-11-22 13:50:00,70.46,70.46,70.43,70.46,1200.0,50.7678,50.7678,50.7462,50.7678,1200.0
2005-11-22 13:55:00,70.46,70.49,70.44,70.44,1000.0,50.7678,50.7894,50.7534,50.7534,1000.0
2005-11-22 14:00:00,70.44,70.58,70.44,70.57,7000.0,50.7534,50.8543,50.7534,50.8471,7000.0
2005-11-22 14:05:00,70.58,70.66,70.43,70.66,15500.0,50.8543,50.9119,50.7462,50.9119,15500.0
2005-11-22 14:10:00,70.7,70.7,70.66,70.66,2500.0,50.9407,50.9407,50.9119,50.9119,2500.0
2005-11-22 14:15:00,70.65,70.67,70.55,70.6,3600.0,50.9047,50.9191,50.8327,50.8687,3600.0
2005-11-22 14:20:00,70.6,70.65,70.6,70.65,1000.0,50.8687,50.9047,50.8687,50.9047,1000.0
2005-11-22 14:25:00,70.65,70.69,70.65,70.65,2400.0,50.9047,50.9335,50.9047,50.9047,2400.0
2005-11-22 14:30:00,70.62,70.62,70.57,70.59,4200.0,50.8831,50.8831,50.8471,50.8615,4200.0
2005-11-22 14:35:00,70.59,70.6,70.57,70.59,3400.0,50.8615,50.8687,50.8471,50.8615,3400.0
2005-11-22 14:40:00,70.59,70.6,70.56,70.57,6000.0,50.8615,50.8687,50.8399,50.8471,6000.0
2005-11-22 14:45:00,70.6,70.68,70.58,70.68,12700.0,50.8687,50.9263,50.8543,50.9263,12700.0
2005-11-22 14:50:00,70.68,70.7,70.5,70.69,10700.0,50.9263,50.9407,50.7966,50.9335,10700.0
2005-11-22 14:55:00,70.73,70.75,70.6,70.61,9800.0,50.9623,50.9768,50.8687,50.8759,9800.0
2005-11-22 15:00:00,70.61,70.72,70.57,70.72,6700.0,50.8759,50.9551,50.8471,50.9551,6700.0
2005-11-22 15:05:00,70.73,70.82,70.72,70.82,4000.0,50.9623,51.0272,50.9551,51.0272,4000.0
2005-11-22 15:10:00,70.86,70.88,70.72,70.85,14000.0,51.056,51.0704,50.9551,51.0488,14000.0
2005-11-22 15:15:00,70.83,70.86,70.69,70.69,4600.0,51.0344,51.056,50.9335,50.9335,4600.0
2005-11-22 15:20:00,70.69,70.72,70.67,70.71,2600.0,50.9335,50.9551,50.9191,50.9479,2600.0
2005-11-22 15:25:00,70.69,70.76,70.66,70.76,5200.0,50.9335,50.984,50.9119,50.984,5200.0
2005-11-22 15:30:00,70.76,70.78,70.74,70.78,3700.0,50.984,50.9984,50.9696,50.9984,3700.0
2005-11-22 15:35:00,70.79,70.79,70.68,70.73,6000.0,51.0056,51.0056,50.9263,50.9623,6000.0
2005-11-22 15:40:00,70.74,70.79,70.74,70.79,5100.0,50.9696,51.0056,50.9696,51.0056,5100.0
2005-11-22 15:45:00,70.8,70.88,70.69,70.69,6200.0,51.0128,51.0704,50.9335,50.9335,6200.0
2005-11-22 15:50:00,70.73,70.77,70.71,70.76,7800.0,50.9623,50.9912,50.9479,50.984,7800.0
2005-11-22 15:55:00,70.79,70.79,70.67,70.74,14000.0,51.0056,51.0056,50.9191,50.9696,14000.0
2005-11-23 09:30:00,71.2,71.2,71.2,71.2,11300.0,51.301,51.301,51.301,51.301,11300.0
2005-11-23 09:35:00,71.2,71.29,70.96,70.96,6700.0,51.301,51.3658,51.1281,51.1281,6700.0
2005-11-23 09:40:00,70.91,71.09,70.91,71.01,5600.0,51.092,51.2217,51.092,51.1641,5600.0
2005-11-23 09:45:00,71.04,71.1,71.0,71.0,7800.0,51.1857,51.2289,51.1569,51.1569,7800.0
2005-11-23 09:50:00,70.97,71.0,70.8,70.93,4700.0,51.1353,51.1569,51.0128,51.1065,4700.0
2005-11-23 09:55:00,70.98,71.01,70.86,70.86,2900.0,51.1425,51.1641,51.056,51.056,2900.0
2005-11-23 10:00:00,70.89,70.91,70.82,70.82,2300.0,51.0776,51.092,51.0272,51.0272,2300.0
2005-11-23 10:05:00,70.84,70.97,70.84,70.86,6200.0,51.0416,51.1353,51.0416,51.056,6200.0
2005-11-23 10:10:00,70.85,70.91,70.76,70.76,16900.0,51.0488,51.092,50.984,50.984,16900.0
2005-11-23 10:15:00,70.73,70.82,70.73,70.81,2300.0,50.9623,51.0272,50.9623,51.02,2300.0
2005-11-23 10:20:00,70.82,70.82,70.78,70.81,2600.0,51.0272,51.0272,50.9984,51.02,2600.0
2005-11-23 10:25:00,70.88,70.9,70.88,70.89,1100.0,51.0704,51.0848,51.0704,51.0776,1100.0
2005-11-23 10:30:00,70.99,71.0,70.91,70.95,2600.0,51.1497,51.1569,51.092,51.1209,2600.0
2005-11-23 10:35:00,70.97,71.0,70.86,70.89,3200.0,51.1353,51.1569,51.056,51.0776,3200.0
2005-11-23 10:40:00,70.89,70.9,70.77,70.78,6400.0,51.0776,51.0848,50.9912,50.9984,6400.0
2005-11-23 10:45:00,70.77,70.77,70.74,70.76,1500.0,50.9912,50.9912,50.9696,50.984,1500.0
2005-11-23 10:50:00,70.75,70.81,70.75,70.81,1200.0,50.9768,51.02,50.9768,51.02,1200.0
2005-11-23 10:55:00,70.83,70.92,70.83,70.9,2100.0,51.0344,51.0992,51.0344,51.0848,2100.0
2005-11-23 11:00:00,70.9,70.91,70.81,70.86,4900.0,51.0848,51.092,51.02,51.056,4900.0
2005-11-23 11:05:00,70.87,70.93,70.87,70.91,2000.0,51.0632,51.1065,51.0632,51.092,2000.0
2005-11-23 11:10:00,70.92,71.0,70.92,71.0,2100.0,51.0992,51.1569,51.0992,51.1569,2100.0
2005-11-23 11:15:00,71.01,71.02,70.91,70.93,2400.0,51.1641,51.1713,51.092,51.1065,2400.0
2005-11-23 11:20:00,70.94,71.0,70.94,70.96,2400.0,51.1137,51.1569,51.1137,51.1281,2400.0
2005-11-23 11:25:00,71.0,71.02,70.99,71.02,3300.0,51.1569,51.1713,51.1497,51.1713,3300.0
2005-11-23 11:30:00,71.05,71.07,70.96,71.06,4100.0,51.1929,51.2073,51.1281,51.2001,4100.0
2005-11-23 11:35:00,71.03,71.05,71.03,71.05,700.0,51.1785,51.1929,51.1785,51.1929,700.0
2005-11-23 11:40:00,71.05,71.06,71.0,71.0,600.0,51.1929,51.2001,51.1569,51.1569,600.0
2005-11-23 11:45:00,71.0,71.06,71.0,71.06,1600.0,51.1569,51.2001,51.1569,51.2001,1600.0
2005-11-23 11:50:00,71.06,71.12,71.05,71.05,2600.0,51.2001,51.2433,51.1929,51.1929,2600.0
2005-11-23 11:55:00,71.01,71.01,70.8,70.82,8400.0,51.1641,51.1641,51.0128,51.0272,8400.0
2005-11-23 12:00:00,70.87,70.95,70.8,70.83,5200.0,51.0632,51.1209,51.0128,51.0344,5200.0
2005-11-23 12:05:00,70.8,70.82,70.58,70.74,22400.0,51.0128,51.0272,50.8543,50.9696,22400.0
2005-11-23 12:10:00,70.74,70.76,70.71,70.71,2200.0,50.9696,50.984,50.9479,50.9479,2200.0
2005-11-23 12:15:00,70.73,70.74,70.6,70.74,2600.0,50.9623,50.9696,50.8687,50.9696,2600.0
2005-11-23 12:20:00,70.71,70.72,70.71,70.71,1300.0,50.9479,50.9551,50.9479,50.9479,1300.0
2005-11-23 12:25:00,70.73,70.8,70.73,70.8,300.0,50.9623,51.0128,50.9623,51.0128,300.0
2005-11-23 12:30:00,70.8,70.86,70.79,70.86,1300.0,51.0128,51.056,51.0056,51.056,1300.0
2005-11-23 12:35:00,70.87,70.9,70.69,70.7,4300.0,51.0632,51.0848,50.9335,50.9407,4300.0
2005-11-23 12:40:00,70.7,70.75,70.65,70.7,2300.0,50.9407,50.9768,50.9047,50.9407,2300.0
2005-11-23 12:45:00,70.69,70.71,70.69,70.71,800.0,50.9335,50.9479,50.9335,50.9479,800.0
2005-11-23 12:50:00,70.73,70.74,70.72,70.74,2500.0,50.9623,50.9696,50.9551,50.9696,2500.0
2005-11-23 12:55:00,70.73,70.74,70.73,70.74,2200.0,50.9623,50.9696,50.9623,50.9696,2200.0
2005-11-23 13:00:00,70.72,70.73,70.7,70.73,1800.0,50.9551,50.9623,50.9407,50.9623,1800.0
2005-11-23 13:05:00,70.73,70.74,70.72,70.74,2300.0,50.9623,50.9696,50.9551,50.9696,2300.0
2005-11-23 13:10:00,70.75,70.75,70.73,70.74,1400.0,50.9768,50.9768,50.9623,50.9696,1400.0
2005-11-23 13:15:00,70.74,70.74,70.73,70.73,1400.0,50.9696,50.9696,50.9623,50.9623,1400.0
2005-11-23 13:20:00,70.73,70.75,70.73,70.74,3300.0,50.9623,50.9768,50.9623,50.9696,3300.0
2005-11-23 13:25:00,70.74,70.79,70.74,70.79,3300.0,50.9696,51.0056,50.9696,51.0056,3300.0
2005-11-23 13:30:00,70.8,70.84,70.8,70.84,1900.0,51.0128,51.0416,51.0128,51.0416,1900.0
2005-11-23 13:35:00,70.85,70.9,70.85,70.88,2600.0,51.0488,51.0848,51.0488,51.0704,2600.0
2005-11-23 13:40:00,70.88,70.89,70.87,70.87,700.0,51.0704,51.0776,51.0632,51.0632,700.0
2005-11-23 13:45:00,70.89,70.94,70.89,70.94,1800.0,51.0776,51.1137,51.0776,51.1137,1800.0
2005-11-23 13:50:00,70.94,70.94,70.92,70.92,500.0,51.1137,51.1137,51.0992,51.0992,500.0
2005-11-23 13:55:00,70.91,70.97,70.91,70.95,4700.0,51.092,51.1353,51.092,51.1209,4700.0
2005-11-23 14:00:00,70.94,71.0,70.94,70.99,2000.0,51.1137,51.1569,51.1137,51.1497,2000.0
2005-11-23 14:05:00,70.99,71.0,70.98,70.98,1300.0,51.1497,51.1569,51.1425,51.1425,1300.0
2005-11-23 14:10:00,70.97,70.99,70.97,70.98,1800.0,51.1353,51.1497,51.1353,51.1425,1800.0
2005-11-23 14:15:00,70.99,71.0,70.97,70.97,2100.0,51.1497,51.1569,51.1353,51.1353,2100.0
2005-11-23 14:20:00,70.97,71.03,70.97,71.03,4100.0,51.1353,51.1785,51.1353,51.1785,4100.0
2005-11-23 14:25:00,71.04,71.04,70.99,70.99,1600.0,51.1857,51.1857,51.1497,51.1497,1600.0
2005-11-23 14:30:00,71.0,71.0,70.96,70.99,2700.0,51.1569,51.1569,51.1281,51.1497,2700.0
2005-11-23 14:35:00,70.99,71.03,70.99,71.02,3800.0,51.1497,51.1785,51.1497,51.1713,3800.0
2005-11-23 14:40:00,71.02,71.06,71.02,71.06,2000.0,51.1713,51.2001,51.1713,51.2001,2000.0
2005-11-23 14:45:00,71.06,71.12,71.06,71.1,4500.0,51.2001,51.2433,51.2001,51.2289,4500.0
2005-11-23 14:50:00,71.08,71.08,71.01,71.01,2700.0,51.2145,51.2145,51.1641,51.1641,2700.0
2005-11-23 14:55:00,71.0,71.01,70.93,70.93,2900.0,51.1569,51.1641,51.1065,51.1065,2900.0
2005-11-23 15:00:00,70.92,70.92,70.89,70.9,1900.0,51.0992,51.0992,51.0776,51.0848,1900.0
2005-11-23 15:05:00,70.89,70.9,70.86,70.9,700.0,51.0776,51.0848,51.056,51.0848,700.0
2005-11-23 15:10:00,70.88,70.88,70.8,70.84,3400.0,51.0704,51.0704,51.0128,51.0416,3400.0
2005-11-23 15:15:00,70.86,70.87,70.85,70.87,1100.0,51.056,51.0632,51.0488,51.0632,1100.0
2005-11-23 15:20:00,70.88,70.96,70.88,70.96,1000.0,51.0704,51.1281,51.0704,51.1281,1000.0
2005-11-23 15:25:00,70.97,70.99,70.94,70.94,1900.0,51.1353,51.1497,51.1137,51.1137,1900.0
2005-11-23 15:30:00,70.94,70.97,70.9,70.9,4500.0,51.1137,51.1353,51.0848,51.0848,4500.0
2005-11-23 15:35:00,70.9,70.91,70.88,70.88,1600.0,51.0848,51.092,51.0704,51.0704,1600.0
2005-11-23 15:40:00,70.9,70.9,70.8,70.81,4100.0,51.0848,51.0848,51.0128,51.02,4100.0
2005-11-23 15:45:00,70.8,70.81,70.76,70.8,2600.0,51.0128,51.02,50.984,51.0128,2600.0
2005-11-23 15:50:00,70.77,70.84,70.77,70.84,2500.0,50.9912,51.0416,50.9912,51.0416,2500.0
2005-11-23 15:55:00,70.84,70.87,70.83,70.85,5400.0,51.0416,51.0632,51.0344,51.0488,5400.0
2005-11-25 09:30:00,71.11,71.11,70.95,70.95,6400.0,51.2361,51.2361,51.1209,51.1209,6400.0
2005-11-25 09:35:00,70.9,70.95,70.9,70.9,1000.0,51.0848,51.1209,51.0848,51.0848,1000.0
2005-11-25 09:40:00,70.9,70.96,70.82,70.82,3400.0,51.0848,51.1281,51.0272,51.0272,3400.0
2005-11-25 09:45:00,70.88,71.03,70.87,70.87,2700.0,51.0704,51.1785,51.0632,51.0632,2700.0
2005-11-25 09:50:00,70.82,70.82,70.82,70.82,200.0,51.0272,51.0272,51.0272,51.0272,200.0
2005-11-25 09:55:00,70.82,70.82,70.81,70.82,400.0,51.0272,51.0272,51.02,51.0272,400.0
2005-11-25 10:00:00,70.79,70.8,70.77,70.78,1300.0,51.0056,51.0128,50.9912,50.9984,1300.0
2005-11-25 10:05:00,70.76,70.76,70.74,70.74,600.0,50.984,50.984,50.9696,50.9696,600.0
2005-11-25 10:10:00,70.74,70.77,70.74,70.75,2200.0,50.9696,50.9912,50.9696,50.9768,2200.0
2005-11-25 10:15:00,70.74,70.74,70.67,70.67,2800.0,50.9696,50.9696,50.9191,50.9191,2800.0
2005-11-25 10:20:00,70.62,70.67,70.49,70.49,1300.0,50.8831,50.9191,50.7894,50.7894,1300.0
2005-11-25 10:25:00,70.54,70.54,70.4,70.4,700.0,50.8254,50.8254,50.7246,50.7246,700.0
2005-11-25 10:30:00,70.48,70.48,70.29,70.32,5000.0,50.7822,50.7822,50.6453,50.6669,5000.0
2005-11-25 10:35:00,70.32,70.42,70.32,70.42,400.0,50.6669,50.739,50.6669,50.739,400.0
2005-11-25 10:40:00,70.38,70.42,70.37,70.37,2900.0,50.7102,50.739,50.703,50.703,2900.0
2005-11-25 10:45:00,70.37,70.37,70.29,70.29,2300.0,50.703,50.703,50.6453,50.6453,2300.0
2005-11-25 10:50:00,70.36,70.36,70.36,70.36,1400.0,50.6958,50.6958,50.6958,50.6958,1400.0
2005-11-25 10:55:00,70.36,70.36,70.25,70.3,1500.0,50.6958,50.6958,50.6165,50.6525,1500.0
2005-11-25 11:00:00,70.31,70.31,70.3,70.31,2600.0,50.6597,50.6597,50.6525,50.6597,2600.0
2005-11-25 11:05:00,70.31,70.37,70.31,70.33,14600.0,50.6597,50.703,50.6597,50.6741,14600.0
2005-11-25 11:10:00,70.36,70.37,70.35,70.37,500.0,50.6958,50.703,50.6885,50.703,500.0
2005-11-25 11:15:00,70.4,70.4,70.36,70.37,1100.0,50.7246,50.7246,50.6958,50.703,1100.0
2005-11-25 11:20:00,70.39,70.41,70.33,70.33,1600.0,50.7174,50.7318,50.6741,50.6741,1600.0
2005-11-25 11:25:00,70.36,70.38,70.31,70.35,4100.0,50.6958,50.7102,50.6597,50.6885,4100.0
2005-11-25 11:30:00,70.36,70.44,70.36,70.42,3900.0,50.6958,50.7534,50.6958,50.739,3900.0
2005-11-25 11:35:00,70.42,70.42,70.36,70.41,1000.0,50.739,50.739,50.6958,50.7318,1000.0
2005-11-25 11:40:00,70.41,70.41,70.41,70.41,700.0,50.7318,50.7318,50.7318,50.7318,700.0
2005-11-25 11:45:00,70.41,70.41,70.39,70.41,1300.0,50.7318,50.7318,50.7174,50.7318,1300.0
2005-11-25 11:50:00,70.41,70.41,70.02,70.07,28200.0,50.7318,50.7318,50.4508,50.4868,28200.0
2005-11-25 11:55:00,70.13,70.26,70.06,70.25,13300.0,50.53,50.6237,50.4796,50.6165,13300.0
2005-11-25 12:00:00,70.29,70.43,70.27,70.4,7700.0,50.6453,50.7462,50.6309,50.7246,7700.0
2005-11-25 12:05:00,70.4,70.43,70.36,70.43,1300.0,50.7246,50.7462,50.6958,50.7462,1300.0
2005-11-25 12:10:00,70.43,70.43,70.34,70.39,2200.0,50.7462,50.7462,50.6813,50.7174,2200.0
2005-11-25 12:15:00,70.43,70.43,70.34,70.34,1800.0,50.7462,50.7462,50.6813,50.6813,1800.0
2005-11-25 12:20:00,70.38,70.39,70.38,70.39,700.0,50.7102,50.7174,50.7102,50.7174,700.0
2005-11-25 12:25:00,70.4,70.4,70.37,70.37,1300.0,50.7246,50.7246,50.703,50.703,1300.0
2005-11-25 12:30:00,70.38,70.38,70.38,70.38,400.0,50.7102,50.7102,50.7102,50.7102,400.0
2005-11-25 12:35:00,70.37,70.38,70.37,70.38,1300.0,50.703,50.7102,50.703,50.7102,1300.0
2005-11-25 12:40:00,70.38,70.38,70.37,70.38,1900.0,50.7102,50.7102,50.703,50.7102,1900.0
2005-11-25 12:45:00,70.38,70.39,70.27,70.27,5600.0,50.7102,50.7174,50.6309,50.6309,5600.0
2005-11-25 12:50:00,70.2,70.2,70.19,70.2,12500.0,50.5805,50.5805,50.5733,50.5805,12500.0
2005-11-25 12:55:00,70.25,70.25,70.23,70.24,4500.0,50.6165,50.6165,50.6021,50.6093,4500.0
2005-11-25 13:00:00,70.2,70.2,70.2,70.2,9100.0,50.5805,50.5805,50.5805,50.5805,9100.0
2005-11-25 13:05:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:10:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:15:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:20:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:25:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:30:00,70.2,70.2,70.2,70.2,100.0,50.5805,50.5805,50.5805,50.5805,100.0
2005-11-25 13:35:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:40:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:45:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:50:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 13:55:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:00:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:05:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:10:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:15:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:20:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:25:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:30:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:35:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:40:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:45:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:50:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:55:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:00:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:05:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:10:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:15:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:20:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:25:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:30:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:35:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:40:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:45:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:50:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:55:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-28 09:30:00,70.53,70.58,70.49,70.49,10400.0,50.8182,50.8543,50.7894,50.7894,10400.0
2005-11-28 09:35:00,70.38,70.38,70.23,70.24,3000.0,50.7102,50.7102,50.6021,50.6093,3000.0
2005-11-28 09:40:00,70.24,70.38,70.05,70.25,6600.0,50.6093,50.7102,50.4724,50.6165,6600.0
2005-11-28 09:45:00,70.27,70.45,70.25,70.39,3000.0,50.6309,50.7606,50.6165,50.7174,3000.0
2005-11-28 09:50:00,70.4,70.43,70.33,70.41,8800.0,50.7246,50.7462,50.6741,50.7318,8800.0
2005-11-28 09:55:00,70.41,70.41,70.15,70.22,6800.0,50.7318,50.7318,50.5444,50.5949,6800.0
2005-11-28 10:00:00,70.24,70.5,70.22,70.5,6800.0,50.6093,50.7966,50.5949,50.7966,6800.0
2005-11-28 10:05:00,70.46,70.49,70.33,70.49,5400.0,50.7678,50.7894,50.6741,50.7894,5400.0
2005-11-28 10:10:00,70.51,70.51,70.07,70.07,8000.0,50.8038,50.8038,50.4868,50.4868,8000.0
2005-11-28 10:15:00,70.08,70.22,70.07,70.22,1800.0,50.494,50.5949,50.4868,50.5949,1800.0
2005-11-28 10:20:00,70.22,70.3,70.22,70.3,2600.0,50.5949,50.6525,50.5949,50.6525,2600.0
2005-11-28 10:25:00,70.32,70.34,70.26,70.26,3300.0,50.6669,50.6813,50.6237,50.6237,3300.0
2005-11-28 10:30:00,70.25,70.32,70.12,70.12,12600.0,50.6165,50.6669,50.5228,50.5228,12600.0
2005-11-28 10:35:00,70.14,70.17,70.14,70.14,2400.0,50.5372,50.5589,50.5372,50.5372,2400.0
2005-11-28 10:40:00,70.11,70.14,70.11,70.11,2600.0,50.5156,50.5372,50.5156,50.5156,2600.0
2005-11-28 10:45:00,70.11,70.29,70.11,70.27,4100.0,50.5156,50.6453,50.5156,50.6309,4100.0
2005-11-28 10:50:00,70.26,70.26,70.23,70.25,1300.0,50.6237,50.6237,50.6021,50.6165,1300.0
2005-11-28 10:55:00,70.25,70.26,70.22,70.23,1000.0,50.6165,50.6237,50.5949,50.6021,1000.0
2005-11-28 11:00:00,70.23,70.23,70.17,70.18,3000.0,50.6021,50.6021,50.5589,50.5661,3000.0
2005-11-28 11:05:00,70.18,70.23,70.15,70.17,4700.0,50.5661,50.6021,50.5444,50.5589,4700.0
2005-11-28 11:10:00,70.17,70.2,70.12,70.2,1900.0,50.5589,50.5805,50.5228,50.5805,1900.0
2005-11-28 11:15:00,70.21,70.3,70.21,70.3,3600.0,50.5877,50.6525,50.5877,50.6525,3600.0
2005-11-28 11:20:00,70.31,70.31,70.28,70.29,2300.0,50.6597,50.6597,50.6381,50.6453,2300.0
2005-11-28 11:25:00,70.29,70.32,70.29,70.32,3400.0,50.6453,50.6669,50.6453,50.6669,3400.0
2005-11-28 11:30:00,70.3,70.34,70.28,70.3,4700.0,50.6525,50.6813,50.6381,50.6525,4700.0
2005-11-28 11:35:00,70.3,70.32,70.3,70.32,4700.0,50.6525,50.6669,50.6525,50.6669,4700.0
2005-11-28 11:40:00,70.33,70.35,70.31,70.32,2200.0,50.6741,50.6885,50.6597,50.6669,2200.0
2005-11-28 11:45:00,70.3,70.31,70.29,70.29,1100.0,50.6525,50.6597,50.6453,50.6453,1100.0
2005-11-28 11:50:00,70.29,70.31,70.28,70.3,4700.0,50.6453,50.6597,50.6381,50.6525,4700.0
2005-11-28 11:55:00,70.28,70.29,70.25,70.25,2100.0,50.6381,50.6453,50.6165,50.6165,2100.0
2005-11-28 12:00:00,70.25,70.25,70.1,70.1,2800.0,50.6165,50.6165,50.5084,50.5084,2800.0
2005-11-28 12:05:00,70.13,70.17,70.13,70.16,4100.0,50.53,50.5589,50.53,50.5517,4100.0
2005-11-28 12:10:00,70.14,70.14,70.06,70.06,3000.0,50.5372,50.5372,50.4796,50.4796,3000.0
2005-11-28 12:15:00,70.06,70.08,70.03,70.03,2800.0,50.4796,50.494,50.458,50.458,2800.0
2005-11-28 12:20:00,70.04,70.06,70.02,70.05,2500.0,50.4652,50.4796,50.4508,50.4724,2500.0
2005-11-28 12:25:00,70.05,70.07,70.04,70.05,2100.0,50.4724,50.4868,50.4652,50.4724,2100.0
2005-11-28 12:30:00,70.07,70.1,70.06,70.06,1700.0,50.4868,50.5084,50.4796,50.4796,1700.0
2005-11-28 12:35:00,70.07,70.08,70.0,70.05,2400.0,50.4868,50.494,50.4364,50.4724,2400.0
2005-11-28 12:40:00,70.06,70.07,70.03,70.05,2000.0,50.4796,50.4868,50.458,50.4724,2000.0
2005-11-28 12:45:00,70.03,70.03,70.0,70.01,1600.0,50.458,50.458,50.4364,50.4436,1600.0
2005-11-28 12:50:00,70.01,70.01,69.95,69.96,2800.0,50.4436,50.4436,50.4003,50.4075,2800.0
2005-11-28 12:55:00,69.96,70.03,69.96,70.01,2000.0,50.4075,50.458,50.4075,50.4436,2000.0
2005-11-28 13:00:00,70.0,70.02,69.98,70.0,3700.0,50.4364,50.4508,50.422,50.4364,3700.0
2005-11-28 13:05:00,69.99,69.99,69.81,69.84,10700.0,50.4292,50.4292,50.2995,50.3211,10700.0
2005-11-28 13:10:00,69.8,69.84,69.74,69.75,4100.0,50.2923,50.3211,50.249,50.2562,4100.0
2005-11-28 13:15:00,69.74,69.76,69.71,69.75,4300.0,50.249,50.2634,50.2274,50.2562,4300.0
2005-11-28 13:20:00,69.75,69.83,69.74,69.76,6900.0,50.2562,50.3139,50.249,50.2634,6900.0
2005-11-28 13:25:00,69.76,69.81,69.74,69.75,6000.0,50.2634,50.2995,50.249,50.2562,6000.0
2005-11-28 13:30:00,69.75,69.75,69.7,69.7,5300.0,50.2562,50.2562,50.2202,50.2202,5300.0
2005-11-28 13:35:00,69.69,69.69,69.59,69.6,3200.0,50.213,50.213,50.141,50.1482,3200.0
2005-11-28 13:40:00,69.59,69.61,69.53,69.55,5800.0,50.141,50.1554,50.0977,50.1121,5800.0
2005-11-28 13:45:00,69.57,69.57,69.5,69.5,8100.0,50.1265,50.1265,50.0761,50.0761,8100.0
2005-11-28 13:50:00,69.5,69.51,69.42,69.45,3800.0,50.0761,50.0833,50.0185,50.0401,3800.0
2005-11-28 13:55:00,69.45,69.45,69.39,69.45,6800.0,50.0401,50.0401,49.9969,50.0401,6800.0
2005-11-28 14:00:00,69.41,69.43,69.39,69.41,4100.0,50.0113,50.0257,49.9969,50.0113,4100.0
2005-11-28 14:05:00,69.41,69.42,69.35,69.39,9400.0,50.0113,50.0185,49.968,49.9969,9400.0
2005-11-28 14:10:00,69.39,69.42,69.39,69.41,5400.0,49.9969,50.0185,49.9969,50.0113,5400.0
2005-11-28 14:15:00,69.42,69.43,69.37,69.37,9900.0,50.0185,50.0257,49.9824,49.9824,9900.0
2005-11-28 14:20:00,69.38,69.41,69.36,69.39,2900.0,49.9896,50.0113,49.9752,49.9969,2900.0
2005-11-28 14:25:00,69.39,69.4,69.34,69.39,3800.0,49.9969,50.0041,49.9608,49.9969,3800.0
2005-11-28 14:30:00,69.39,69.39,69.35,69.37,5400.0,49.9969,49.9969,49.968,49.9824,5400.0
2005-11-28 14:35:00,69.38,69.39,69.35,69.36,5600.0,49.9896,49.9969,49.968,49.9752,5600.0
2005-11-28 14:40:00,69.37,69.38,69.35,69.37,3400.0,49.9824,49.9896,49.968,49.9824,3400.0
2005-11-28 14:45:00,69.38,69.4,69.36,69.36,9900.0,49.9896,50.0041,49.9752,49.9752,9900.0
2005-11-28 14:50:00,69.36,69.42,69.35,69.37,9500.0,49.9752,50.0185,49.968,49.9824,9500.0
2005-11-28 14:55:00,69.36,69.4,69.34,69.39,4000.0,49.9752,50.0041,49.9608,49.9969,4000.0
2005-11-28 15:00:00,69.39,69.4,69.36,69.38,4900.0,49.9969,50.0041,49.9752,49.9896,4900.0
2005-11-28 15:05:00,69.38,69.5,69.36,69.5,6100.0,49.9896,50.0761,49.9752,50.0761,6100.0
2005-11-28 15:10:00,69.49,69.5,69.45,69.48,2800.0,50.0689,50.0761,50.0401,50.0617,2800.0
2005-11-28 15:15:00,69.48,69.54,69.45,69.53,5000.0,50.0617,50.1049,50.0401,50.0977,5000.0
2005-11-28 15:20:00,69.5,69.5,69.46,69.49,3000.0,50.0761,50.0761,50.0473,50.0689,3000.0
2005-11-28 15:25:00,69.5,69.54,69.49,69.54,3600.0,50.0761,50.1049,50.0689,50.1049,3600.0
2005-11-28 15:30:00,69.54,69.56,69.52,69.53,10000.0,50.1049,50.1193,50.0905,50.0977,10000.0
2005-11-28 15:35:00,69.54,69.55,69.45,69.48,4600.0,50.1049,50.1121,50.0401,50.0617,4600.0
2005-11-28 15:40:00,69.48,69.5,69.48,69.5,5500.0,50.0617,50.0761,50.0617,50.0761,5500.0
2005-11-28 15:45:00,69.49,69.5,69.36,69.42,12700.0,50.0689,50.0761,49.9752,50.0185,12700.0
2005-11-28 15:50:00,69.41,69.42,69.36,69.4,12000.0,50.0113,50.0185,49.9752,50.0041,12000.0
2005-11-28 15:55:00,69.41,69.45,69.39,69.43,8300.0,50.0113,50.0401,49.9969,50.0257,8300.0
2005-11-29 09:30:00,69.45,69.56,69.45,69.48,17700.0,50.0401,50.1193,50.0401,50.0617,17700.0
2005-11-29 09:35:00,69.48,69.6,69.48,69.6,2600.0,50.0617,50.1482,50.0617,50.1482,2600.0
2005-11-29 09:40:00,69.63,69.7,69.56,69.7,3900.0,50.1698,50.2202,50.1193,50.2202,3900.0
2005-11-29 09:45:00,69.71,69.8,69.68,69.78,1900.0,50.2274,50.2923,50.2058,50.2779,1900.0
2005-11-29 09:50:00,69.78,69.9,69.78,69.85,4700.0,50.2779,50.3643,50.2779,50.3283,4700.0
2005-11-29 09:55:00,69.88,69.95,69.88,69.94,2300.0,50.3499,50.4003,50.3499,50.3931,2300.0
2005-11-29 10:00:00,69.95,70.08,69.93,70.08,11400.0,50.4003,50.494,50.3859,50.494,11400.0
2005-11-29 10:05:00,70.09,70.09,69.97,70.08,3600.0,50.5012,50.5012,50.4148,50.494,3600.0
2005-11-29 10:10:00,70.07,70.13,70.06,70.12,5400.0,50.4868,50.53,50.4796,50.5228,5400.0
2005-11-29 10:15:00,70.12,70.16,70.11,70.15,4900.0,50.5228,50.5517,50.5156,50.5444,4900.0
2005-11-29 10:20:00,70.17,70.19,70.11,70.11,4600.0,50.5589,50.5733,50.5156,50.5156,4600.0
2005-11-29 10:25:00,70.13,70.16,70.11,70.15,4400.0,50.53,50.5517,50.5156,50.5444,4400.0
2005-11-29 10:30:00,70.15,70.2,70.15,70.15,4800.0,50.5444,50.5805,50.5444,50.5444,4800.0
2005-11-29 10:35:00,70.18,70.32,70.11,70.32,6400.0,50.5661,50.6669,50.5156,50.6669,6400.0
2005-11-29 10:40:00,70.24,70.32,70.24,70.3,3400.0,50.6093,50.6669,50.6093,50.6525,3400.0
2005-11-29 10:45:00,70.3,70.3,70.18,70.19,2400.0,50.6525,50.6525,50.5661,50.5733,2400.0
2005-11-29 10:50:00,70.19,70.19,70.05,70.15,4000.0,50.5733,50.5733,50.4724,50.5444,4000.0
2005-11-29 10:55:00,70.15,70.25,70.15,70.24,2800.0,50.5444,50.6165,50.5444,50.6093,2800.0
2005-11-29 11:00:00,70.24,70.37,70.24,70.31,3800.0,50.6093,50.703,50.6093,50.6597,3800.0
2005-11-29 11:05:00,70.33,70.33,70.29,70.31,3000.0,50.6741,50.6741,50.6453,50.6597,3000.0
2005-11-29 11:10:00,70.32,70.36,70.3,70.35,4600.0,50.6669,50.6958,50.6525,50.6885,4600.0
2005-11-29 11:15:00,70.35,70.4,70.32,70.39,4400.0,50.6885,50.7246,50.6669,50.7174,4400.0
2005-11-29 11:20:00,70.4,70.54,70.4,70.54,3100.0,50.7246,50.8254,50.7246,50.8254,3100.0
2005-11-29 11:25:00,70.51,70.52,70.48,70.49,3600.0,50.8038,50.811,50.7822,50.7894,3600.0
2005-11-29 11:30:00,70.48,70.54,70.47,70.49,5000.0,50.7822,50.8254,50.775,50.7894,5000.0
2005-11-29 11:35:00,70.5,70.62,70.5,70.61,2200.0,50.7966,50.8831,50.7966,50.8759,2200.0
2005-11-29 11:40:00,70.61,70.68,70.61,70.63,3100.0,50.8759,50.9263,50.8759,50.8903,3100.0
2005-11-29 11:45:00,70.65,70.68,70.65,70.66,4300.0,50.9047,50.9263,50.9047,50.9119,4300.0
2005-11-29 11:50:00,70.66,70.71,70.64,70.64,5500.0,50.9119,50.9479,50.8975,50.8975,5500.0
2005-11-29 11:55:00,70.62,70.63,70.6,70.6,2100.0,50.8831,50.8903,50.8687,50.8687,2100.0
2005-11-29 12:00:00,70.61,70.61,70.54,70.54,3600.0,50.8759,50.8759,50.8254,50.8254,3600.0
2005-11-29 12:05:00,70.54,70.54,70.49,70.49,3800.0,50.8254,50.8254,50.7894,50.7894,3800.0
2005-11-29 12:10:00,70.49,70.49,70.4,70.41,3300.0,50.7894,50.7894,50.7246,50.7318,3300.0
2005-11-29 12:15:00,70.36,70.36,70.31,70.31,2300.0,50.6958,50.6958,50.6597,50.6597,2300.0
2005-11-29 12:20:00,70.29,70.29,70.23,70.23,1700.0,50.6453,50.6453,50.6021,50.6021,1700.0
2005-11-29 12:25:00,70.23,70.23,70.13,70.15,3800.0,50.6021,50.6021,50.53,50.5444,3800.0
2005-11-29 12:30:00,70.16,70.17,70.16,70.17,1100.0,50.5517,50.5589,50.5517,50.5589,1100.0
2005-11-29 12:35:00,70.17,70.17,70.14,70.15,1100.0,50.5589,50.5589,50.5372,50.5444,1100.0
2005-11-29 12:40:00,70.13,70.19,70.12,70.16,2100.0,50.53,50.5733,50.5228,50.5517,2100.0
2005-11-29 12:45:00,70.16,70.16,70.13,70.13,1100.0,50.5517,50.5517,50.53,50.53,1100.0
2005-11-29 12:50:00,70.12,70.12,70.06,70.07,900.0,50.5228,50.5228,50.4796,50.4868,900.0
2005-11-29 12:55:00,70.07,70.07,70.01,70.05,1100.0,50.4868,50.4868,50.4436,50.4724,1100.0
2005-11-29 13:00:00,70.06,70.1,70.04,70.1,3400.0,50.4796,50.5084,50.4652,50.5084,3400.0
2005-11-29 13:05:00,70.13,70.14,70.12,70.14,2400.0,50.53,50.5372,50.5228,50.5372,2400.0
2005-11-29 13:10:00,70.14,70.14,70.11,70.11,2900.0,50.5372,50.5372,50.5156,50.5156,2900.0
2005-11-29 13:15:00,70.1,70.11,70.07,70.1,1600.0,50.5084,50.5156,50.4868,50.5084,1600.0
2005-11-29 13:20:00,70.09,70.18,70.09,70.16,1600.0,50.5012,50.5661,50.5012,50.5517,1600.0
2005-11-29 13:25:00,70.16,70.16,70.16,70.16,0.0,50.5517,50.5517,50.5517,50.5517,0.0
2005-11-29 13:30:00,70.16,70.16,70.14,70.14,2800.0,50.5517,50.5517,50.5372,50.5372,2800.0
2005-11-29 13:35:00,70.11,70.11,70.07,70.1,1800.0,50.5156,50.5156,50.4868,50.5084,1800.0
2005-11-29 13:40:00,70.08,70.1,70.08,70.1,700.0,50.494,50.5084,50.494,50.5084,700.0
2005-11-29 13:45:00,70.09,70.09,70.06,70.06,1400.0,50.5012,50.5012,50.4796,50.4796,1400.0
2005-11-29 13:50:00,70.06,70.07,70.03,70.07,2100.0,50.4796,50.4868,50.458,50.4868,2100.0
2005-11-29 13:55:00,70.06,70.1,70.05,70.09,3200.0,50.4796,50.5084,50.4724,50.5012,3200.0
2005-11-29 14:00:00,70.1,70.19,70.07,70.15,4700.0,50.5084,50.5733,50.4868,50.5444,4700.0
2005-11-29 14:05:00,70.16,70.19,70.16,70.19,1900.0,50.5517,50.5733,50.5517,50.5733,1900.0
2005-11-29 14:10:00,70.18,70.18,70.15,70.15,800.0,50.5661,50.5661,50.5444,50.5444,800.0
2005-11-29 14:15:00,70.17,70.19,70.14,70.14,1300.0,50.5589,50.5733,50.5372,50.5372,1300.0
2005-11-29 14:20:00,70.14,70.14,70.07,70.07,1300.0,50.5372,50.5372,50.4868,50.4868,1300.0
2005-11-29 14:25:00,70.1,70.11,70.1,70.11,400.0,50.5084,50.5156,50.5084,50.5156,400.0
2005-11-29 14:30:00,70.11,70.18,70.11,70.18,3200.0,50.5156,50.5661,50.5156,50.5661,3200.0
2005-11-29 14:35:00,70.19,70.19,70.16,70.19,2000.0,50.5733,50.5733,50.5517,50.5733,2000.0
2005-11-29 14:40:00,70.19,70.31,70.19,70.29,3200.0,50.5733,50.6597,50.5733,50.6453,3200.0
2005-11-29 14:45:00,70.3,70.39,70.3,70.3,2700.0,50.6525,50.7174,50.6525,50.6525,2700.0
2005-11-29 14:50:00,70.32,70.36,70.29,70.36,1900.0,50.6669,50.6958,50.6453,50.6958,1900.0
2005-11-29 14:55:00,70.36,70.4,70.35,70.36,3500.0,50.6958,50.7246,50.6885,50.6958,3500.0
2005-11-29 15:00:00,70.36,70.36,70.31,70.31,1400.0,50.6958,50.6958,50.6597,50.6597,1400.0
2005-11-29 15:05:00,70.32,70.32,70.16,70.17,2700.0,50.6669,50.6669,50.5517,50.5589,2700.0
2005-11-29 15:10:00,70.19,70.19,70.09,70.13,2400.0,50.5733,50.5733,50.5012,50.53,2400.0
2005-11-29 15:15:00,70.14,70.28,70.14,70.28,4000.0,50.5372,50.6381,50.5372,50.6381,4000.0
2005-11-29 15:20:00,70.29,70.29,70.26,70.26,1900.0,50.6453,50.6453,50.6237,50.6237,1900.0
2005-11-29 15:25:00,70.21,70.25,70.18,70.25,2000.0,50.5877,50.6165,50.5661,50.6165,2000.0
2005-11-29 15:30:00,70.24,70.24,70.18,70.18,1400.0,50.6093,50.6093,50.5661,50.5661,1400.0
2005-11-29 15:35:00,70.18,70.2,70.13,70.13,1900.0,50.5661,50.5805,50.53,50.53,1900.0
2005-11-29 15:40:00,70.13,70.14,70.11,70.13,2200.0,50.53,50.5372,50.5156,50.53,2200.0
2005-11-29 15:45:00,70.15,70.15,70.11,70.12,1800.0,50.5444,50.5444,50.5156,50.5228,1800.0
2005-11-29 15:50:00,70.14,70.23,70.14,70.17,16300.0,50.5372,50.6021,50.5372,50.5589,16300.0
2005-11-29 15:55:00,70.15,70.19,70.14,70.17,5800.0,50.5444,50.5733,50.5372,50.5589,5800.0
2005-11-30 09:30:00,70.05,70.22,70.01,70.22,3700.0,50.4724,50.5949,50.4436,50.5949,3700.0
2005-11-30 09:35:00,70.22,70.39,70.22,70.29,1800.0,50.5949,50.7174,50.5949,50.6453,1800.0
2005-11-30 09:40:00,70.31,70.45,70.28,70.33,2200.0,50.6597,50.7606,50.6381,50.6741,2200.0
2005-11-30 09:45:00,70.33,70.5,70.33,70.39,4400.0,50.6741,50.7966,50.6741,50.7174,4400.0
2005-11-30 09:50:00,70.4,70.47,70.37,70.42,1400.0,50.7246,50.775,50.703,50.739,1400.0
2005-11-30 09:55:00,70.42,70.5,70.39,70.39,4100.0,50.739,50.7966,50.7174,50.7174,4100.0
2005-11-30 10:00:00,70.49,70.5,70.38,70.48,2000.0,50.7894,50.7966,50.7102,50.7822,2000.0
2005-11-30 10:05:00,70.44,70.46,70.28,70.32,5800.0,50.7534,50.7678,50.6381,50.6669,5800.0
2005-11-30 10:10:00,70.26,70.41,70.21,70.41,4200.0,50.6237,50.7318,50.5877,50.7318,4200.0
2005-11-30 10:15:00,70.45,70.54,70.44,70.48,4300.0,50.7606,50.8254,50.7534,50.7822,4300.0
2005-11-30 10:20:00,70.49,70.71,70.49,70.71,4500.0,50.7894,50.9479,50.7894,50.9479,4500.0
2005-11-30 10:25:00,70.69,70.77,70.69,70.71,3000.0,50.9335,50.9912,50.9335,50.9479,3000.0
2005-11-30 10:30:00,70.6,70.63,70.59,70.61,3500.0,50.8687,50.8903,50.8615,50.8759,3500.0
2005-11-30 10:35:00,70.57,70.85,70.57,70.81,6400.0,50.8471,51.0488,50.8471,51.02,6400.0
2005-11-30 10:40:00,70.82,70.87,70.81,70.83,2300.0,51.0272,51.0632,51.02,51.0344,2300.0
2005-11-30 10:45:00,70.83,70.89,70.83,70.86,2800.0,51.0344,51.0776,51.0344,51.056,2800.0
2005-11-30 10:50:00,70.86,70.86,70.78,70.79,2200.0,51.056,51.056,50.9984,51.0056,2200.0
2005-11-30 10:55:00,70.8,70.8,70.76,70.8,900.0,51.0128,51.0128,50.984,51.0128,900.0
2005-11-30 11:00:00,70.78,70.81,70.74,70.78,1500.0,50.9984,51.02,50.9696,50.9984,1500.0
2005-11-30 11:05:00,70.79,70.88,70.78,70.88,3700.0,51.0056,51.0704,50.9984,51.0704,3700.0
2005-11-30 11:10:00,70.89,70.89,70.88,70.89,1000.0,51.0776,51.0776,51.0704,51.0776,1000.0
2005-11-30 11:15:00,70.89,70.91,70.82,70.82,3100.0,51.0776,51.092,51.0272,51.0272,3100.0
2005-11-30 11:20:00,70.81,70.81,70.73,70.73,2800.0,51.02,51.02,50.9623,50.9623,2800.0
2005-11-30 11:25:00,70.75,70.87,70.75,70.8,1400.0,50.9768,51.0632,50.9768,51.0128,1400.0
2005-11-30 11:30:00,70.79,70.81,70.73,70.75,2900.0,51.0056,51.02,50.9623,50.9768,2900.0
2005-11-30 11:35:00,70.7,70.7,70.62,70.62,2000.0,50.9407,50.9407,50.8831,50.8831,2000.0
2005-11-30 11:40:00,70.58,70.58,70.5,70.5,2000.0,50.8543,50.8543,50.7966,50.7966,2000.0
2005-11-30 11:45:00,70.49,70.52,70.48,70.48,2100.0,50.7894,50.811,50.7822,50.7822,2100.0
2005-11-30 11:50:00,70.49,70.54,70.47,70.54,7200.0,50.7894,50.8254,50.775,50.8254,7200.0
2005-11-30 11:55:00,70.54,70.57,70.53,70.57,1100.0,50.8254,50.8471,50.8182,50.8471,1100.0
2005-11-30 12:00:00,70.59,70.61,70.58,70.61,2000.0,50.8615,50.8759,50.8543,50.8759,2000.0
2005-11-30 12:05:00,70.58,70.59,70.57,70.59,300.0,50.8543,50.8615,50.8471,50.8615,300.0
2005-11-30 12:10:00,70.56,70.59,70.56,70.59,1000.0,50.8399,50.8615,50.8399,50.8615,1000.0
2005-11-30 12:15:00,70.6,70.6,70.49,70.49,1300.0,50.8687,50.8687,50.7894,50.7894,1300.0
2005-11-30 12:20:00,70.51,70.54,70.51,70.54,800.0,50.8038,50.8254,50.8038,50.8254,800.0
2005-11-30 12:25:00,70.55,70.62,70.55,70.62,3000.0,50.8327,50.8831,50.8327,50.8831,3000.0
2005-11-30 12:30:00,70.61,70.61,70.55,70.56,400.0,50.8759,50.8759,50.8327,50.8399,400.0
2005-11-30 12:35:00,70.58,70.59,70.48,70.49,800.0,50.8543,50.8615,50.7822,50.7894,800.0
2005-11-30 12:40:00,70.5,70.55,70.5,70.54,900.0,50.7966,50.8327,50.7966,50.8254,900.0
2005-11-30 12:45:00,70.55,70.69,70.55,70.69,2200.0,50.8327,50.9335,50.8327,50.9335,2200.0
2005-11-30 12:50:00,70.67,70.67,70.62,70.65,700.0,50.9191,50.9191,50.8831,50.9047,700.0
2005-11-30 12:55:00,70.66,70.7,70.65,70.7,900.0,50.9119,50.9407,50.9047,50.9407,900.0
2005-11-30 13:00:00,70.7,70.71,70.66,70.66,800.0,50.9407,50.9479,50.9119,50.9119,800.0
2005-11-30 13:05:00,70.68,70.71,70.68,70.71,800.0,50.9263,50.9479,50.9263,50.9479,800.0
2005-11-30 13:10:00,70.71,70.77,70.7,70.77,800.0,50.9479,50.9912,50.9407,50.9912,800.0
2005-11-30 13:15:00,70.71,70.71,70.61,70.61,1500.0,50.9479,50.9479,50.8759,50.8759,1500.0
2005-11-30 13:20:00,70.65,70.68,70.65,70.68,800.0,50.9047,50.9263,50.9047,50.9263,800.0
2005-11-30 13:25:00,70.62,70.62,70.56,70.56,1800.0,50.8831,50.8831,50.8399,50.8399,1800.0
2005-11-30 13:30:00,70.56,70.66,70.55,70.55,4800.0,50.8399,50.9119,50.8327,50.8327,4800.0
2005-11-30 13:35:00,70.54,70.69,70.49,70.69,3900.0,50.8254,50.9335,50.7894,50.9335,3900.0
2005-11-30 13:40:00,70.64,70.64,70.62,70.62,500.0,50.8975,50.8975,50.8831,50.8831,500.0
2005-11-30 13:45:00,70.63,70.63,70.58,70.58,1500.0,50.8903,50.8903,50.8543,50.8543,1500.0
2005-11-30 13:50:00,70.57,70.57,70.51,70.54,2500.0,50.8471,50.8471,50.8038,50.8254,2500.0
2005-11-30 13:55:00,70.5,70.5,70.46,70.5,2400.0,50.7966,50.7966,50.7678,50.7966,2400.0
2005-11-30 14:00:00,70.46,70.68,70.43,70.68,3700.0,50.7678,50.9263,50.7462,50.9263,3700.0
2005-11-30 14:05:00,70.69,70.69,70.53,70.64,3600.0,50.9335,50.9335,50.8182,50.8975,3600.0
2005-11-30 14:10:00,70.61,70.62,70.58,70.58,2500.0,50.8759,50.8831,50.8543,50.8543,2500.0
2005-11-30 14:15:00,70.61,70.61,70.48,70.53,3500.0,50.8759,50.8759,50.7822,50.8182,3500.0
2005-11-30 14:20:00,70.52,70.53,70.49,70.49,3500.0,50.811,50.8182,50.7894,50.7894,3500.0
2005-11-30 14:25:00,70.49,70.57,70.49,70.52,4700.0,50.7894,50.8471,50.7894,50.811,4700.0
2005-11-30 14:30:00,70.56,70.56,70.34,70.4,8400.0,50.8399,50.8399,50.6813,50.7246,8400.0
2005-11-30 14:35:00,70.41,70.51,70.4,70.45,5200.0,50.7318,50.8038,50.7246,50.7606,5200.0
2005-11-30 14:40:00,70.43,70.43,70.27,70.33,4600.0,50.7462,50.7462,50.6309,50.6741,4600.0
2005-11-30 14:45:00,70.31,70.39,70.25,70.39,5500.0,50.6597,50.7174,50.6165,50.7174,5500.0
2005-11-30 14:50:00,70.38,70.41,70.37,70.39,5700.0,50.7102,50.7318,50.703,50.7174,5700.0
2005-11-30 14:55:00,70.39,70.45,70.37,70.45,3900.0,50.7174,50.7606,50.703,50.7606,3900.0
2005-11-30 15:00:00,70.5,70.53,70.4,70.4,2700.0,50.7966,50.8182,50.7246,50.7246,2700.0
2005-11-30 15:05:00,70.41,70.41,70.34,70.39,3400.0,50.7318,50.7318,50.6813,50.7174,3400.0
2005-11-30 15:10:00,70.38,70.41,70.29,70.31,2500.0,50.7102,50.7318,50.6453,50.6597,2500.0
2005-11-30 15:15:00,70.29,70.29,70.26,70.28,3500.0,50.6453,50.6453,50.6237,50.6381,3500.0
2005-11-30 15:20:00,70.29,70.33,70.27,70.31,4200.0,50.6453,50.6741,50.6309,50.6597,4200.0
2005-11-30 15:25:00,70.3,70.3,70.27,70.3,4100.0,50.6525,50.6525,50.6309,50.6525,4100.0
2005-11-30 15:30:00,70.28,70.32,70.28,70.31,3500.0,50.6381,50.6669,50.6381,50.6597,3500.0
2005-11-30 15:35:00,70.31,70.31,70.21,70.27,3200.0,50.6597,50.6597,50.5877,50.6309,3200.0
2005-11-30 15:40:00,70.27,70.27,70.25,70.27,2000.0,50.6309,50.6309,50.6165,50.6309,2000.0
2005-11-30 15:45:00,70.27,70.28,70.18,70.24,6100.0,50.6309,50.6381,50.5661,50.6093,6100.0
2005-11-30 15:50:00,70.23,70.23,70.16,70.18,7900.0,50.6021,50.6021,50.5517,50.5661,7900.0
2005-11-30 15:55:00,70.17,70.22,70.15,70.22,17100.0,50.5589,50.5949,50.5444,50.5949,17100.0
2005-12-01 09:30:00,70.43,70.8,70.3,70.55,12400.0,50.7462,51.0128,50.6525,50.8327,12400.0
2005-12-01 09:35:00,70.64,70.68,70.55,70.62,4700.0,50.8975,50.9263,50.8327,50.8831,4700.0
2005-12-01 09:40:00,70.66,70.79,70.66,70.77,3000.0,50.9119,51.0056,50.9119,50.9912,3000.0
2005-12-01 09:45:00,70.75,70.75,70.67,70.7,7000.0,50.9768,50.9768,50.9191,50.9407,7000.0
2005-12-01 09:50:00,70.73,70.85,70.72,70.85,6300.0,50.9623,51.0488,50.9551,51.0488,6300.0
2005-12-01 09:55:00,70.86,70.86,70.59,70.75,6100.0,51.056,51.056,50.8615,50.9768,6100.0
2005-12-01 10:00:00,70.69,70.96,70.69,70.96,18600.0,50.9335,51.1281,50.9335,51.1281,18600.0
2005-12-01 10:05:00,70.98,71.06,70.85,70.97,7000.0,51.1425,51.2001,51.0488,51.1353,7000.0
2005-12-01 10:10:00,70.97,71.04,70.92,71.04,5500.0,51.1353,51.1857,51.0992,51.1857,5500.0
2005-12-01 10:15:00,71.02,71.13,71.0,71.11,7800.0,51.1713,51.2506,51.1569,51.2361,7800.0
2005-12-01 10:20:00,71.11,71.2,71.1,71.2,6000.0,51.2361,51.301,51.2289,51.301,6000.0
2005-12-01 10:25:00,71.18,71.28,71.15,71.24,4100.0,51.2866,51.3586,51.265,51.3298,4100.0
2005-12-01 10:30:00,71.25,71.31,71.23,71.24,7000.0,51.337,51.3802,51.3226,51.3298,7000.0
2005-12-01 10:35:00,71.26,71.3,71.22,71.3,4300.0,51.3442,51.373,51.3154,51.373,4300.0
2005-12-01 10:40:00,71.29,71.34,71.26,71.34,6200.0,51.3658,51.4019,51.3442,51.4019,6200.0
2005-12-01 10:45:00,71.35,71.5,71.35,71.49,16800.0,51.4091,51.5171,51.4091,51.5099,16800.0
2005-12-01 10:50:00,71.49,71.5,71.48,71.48,2600.0,51.5099,51.5171,51.5027,51.5027,2600.0
2005-12-01 10:55:00,71.49,71.71,71.49,71.67,7800.0,51.5099,51.6685,51.5099,51.6396,7800.0
2005-12-01 11:00:00,71.68,71.81,71.68,71.71,14800.0,51.6468,51.7405,51.6468,51.6685,14800.0
2005-12-01 11:05:00,71.7,71.89,71.7,71.79,9000.0,51.6613,51.7982,51.6613,51.7261,9000.0
2005-12-01 11:10:00,71.7,71.84,71.69,71.8,11200.0,51.6613,51.7621,51.654,51.7333,11200.0
2005-12-01 11:15:00,71.8,71.9,71.8,71.89,5300.0,51.7333,51.8054,51.7333,51.7982,5300.0
2005-12-01 11:20:00,71.89,71.89,71.86,71.86,5300.0,51.7982,51.7982,51.7765,51.7765,5300.0
2005-12-01 11:25:00,71.86,71.87,71.74,71.78,13400.0,51.7765,51.7837,51.6901,51.7189,13400.0
2005-12-01 11:30:00,71.78,71.86,71.77,71.77,8400.0,51.7189,51.7765,51.7117,51.7117,8400.0
2005-12-01 11:35:00,71.8,71.81,71.75,71.81,4100.0,51.7333,51.7405,51.6973,51.7405,4100.0
2005-12-01 11:40:00,71.82,71.82,71.73,71.73,4700.0,51.7477,51.7477,51.6829,51.6829,4700.0
2005-12-01 11:45:00,71.72,71.76,71.72,71.75,2000.0,51.6757,51.7045,51.6757,51.6973,2000.0
2005-12-01 11:50:00,71.75,71.75,71.63,71.63,9300.0,51.6973,51.6973,51.6108,51.6108,9300.0
2005-12-01 11:55:00,71.58,71.58,71.45,71.45,3800.0,51.5748,51.5748,51.4811,51.4811,3800.0
2005-12-01 12:00:00,71.45,71.51,71.45,71.5,1800.0,51.4811,51.5244,51.4811,51.5171,1800.0
2005-12-01 12:05:00,71.5,71.56,71.5,71.55,2500.0,51.5171,51.5604,51.5171,51.5532,2500.0
2005-12-01 12:10:00,71.56,71.56,71.5,71.52,3800.0,51.5604,51.5604,51.5171,51.5316,3800.0
2005-12-01 12:15:00,71.54,71.56,71.52,71.56,2800.0,51.546,51.5604,51.5316,51.5604,2800.0
2005-12-01 12:20:00,71.53,71.54,71.45,71.45,3100.0,51.5388,51.546,51.4811,51.4811,3100.0
2005-12-01 12:25:00,71.46,71.49,71.46,71.49,1900.0,51.4883,51.5099,51.4883,51.5099,1900.0
2005-12-01 12:30:00,71.5,71.5,71.48,71.48,500.0,51.5171,51.5171,51.5027,51.5027,500.0
2005-12-01 12:35:00,71.5,71.54,71.49,71.54,3100.0,51.5171,51.546,51.5099,51.546,3100.0
2005-12-01 12:40:00,71.54,71.58,71.54,71.56,900.0,51.546,51.5748,51.546,51.5604,900.0
2005-12-01 12:45:00,71.56,71.59,71.49,71.51,5600.0,51.5604,51.582,51.5099,51.5244,5600.0
2005-12-01 12:50:00,71.49,71.53,71.46,71.46,8700.0,51.5099,51.5388,51.4883,51.4883,8700.0
2005-12-01 12:55:00,71.52,71.57,71.51,71.57,1100.0,51.5316,51.5676,51.5244,51.5676,1100.0
2005-12-01 13:00:00,71.54,71.62,71.54,71.56,3900.0,51.546,51.6036,51.546,51.5604,3900.0
2005-12-01 13:05:00,71.55,71.56,71.55,71.55,2500.0,51.5532,51.5604,51.5532,51.5532,2500.0
2005-12-01 13:10:00,71.55,71.57,71.55,71.57,900.0,51.5532,51.5676,51.5532,51.5676,900.0
2005-12-01 13:15:00,71.58,71.6,71.56,71.56,3100.0,51.5748,51.5892,51.5604,51.5604,3100.0
2005-12-01 13:20:00,71.56,71.56,71.43,71.46,1400.0,51.5604,51.5604,51.4667,51.4883,1400.0
2005-12-01 13:25:00,71.5,71.6,71.49,71.6,3200.0,51.5171,51.5892,51.5099,51.5892,3200.0
2005-12-01 13:30:00,71.6,71.6,71.55,71.58,2300.0,51.5892,51.5892,51.5532,51.5748,2300.0
2005-12-01 13:35:00,71.6,71.61,71.56,71.59,3000.0,51.5892,51.5964,51.5604,51.582,3000.0
2005-12-01 13:40:00,71.59,71.64,71.58,71.62,2900.0,51.582,51.618,51.5748,51.6036,2900.0
2005-12-01 13:45:00,71.63,71.71,71.56,71.71,3900.0,51.6108,51.6685,51.5604,51.6685,3900.0
2005-12-01 13:50:00,71.67,71.68,71.66,71.68,2800.0,51.6396,51.6468,51.6324,51.6468,2800.0
2005-12-01 13:55:00,71.69,71.69,71.6,71.64,5200.0,51.654,51.654,51.5892,51.618,5200.0
2005-12-01 14:00:00,71.66,71.67,71.6,71.6,3300.0,51.6324,51.6396,51.5892,51.5892,3300.0
2005-12-01 14:05:00,71.6,71.65,71.6,71.62,3700.0,51.5892,51.6252,51.5892,51.6036,3700.0
2005-12-01 14:10:00,71.62,71.68,71.61,71.64,2400.0,51.6036,51.6468,51.5964,51.618,2400.0
2005-12-01 14:15:00,71.65,71.65,71.64,71.64,1600.0,51.6252,51.6252,51.618,51.618,1600.0
2005-12-01 14:20:00,71.64,71.64,71.57,71.58,4500.0,51.618,51.618,51.5676,51.5748,4500.0
2005-12-01 14:25:00,71.55,71.64,71.53,71.58,5500.0,51.5532,51.618,51.5388,51.5748,5500.0
2005-12-01 14:30:00,71.58,71.66,71.58,71.6,3200.0,51.5748,51.6324,51.5748,51.5892,3200.0
2005-12-01 14:35:00,71.6,71.72,71.59,71.59,6900.0,51.5892,51.6757,51.582,51.582,6900.0
2005-12-01 14:40:00,71.59,71.73,71.59,71.71,4700.0,51.582,51.6829,51.582,51.6685,4700.0
2005-12-01 14:45:00,71.72,71.76,71.7,71.73,3400.0,51.6757,51.7045,51.6613,51.6829,3400.0
2005-12-01 14:50:00,71.74,71.78,71.74,71.77,2300.0,51.6901,51.7189,51.6901,51.7117,2300.0
2005-12-01 14:55:00,71.78,71.79,71.76,71.76,4600.0,51.7189,51.7261,51.7045,51.7045,4600.0
2005-12-01 15:00:00,71.76,71.81,71.75,71.79,6200.0,51.7045,51.7405,51.6973,51.7261,6200.0
2005-12-01 15:05:00,71.79,71.81,71.75,71.79,2400.0,51.7261,51.7405,51.6973,51.7261,2400.0
2005-12-01 15:10:00,71.79,71.83,71.75,71.79,4000.0,51.7261,51.7549,51.6973,51.7261,4000.0
2005-12-01 15:15:00,71.78,71.8,71.73,71.74,4600.0,51.7189,51.7333,51.6829,51.6901,4600.0
2005-12-01 15:20:00,71.75,71.77,71.71,71.77,5300.0,51.6973,51.7117,51.6685,51.7117,5300.0
2005-12-01 15:25:00,71.76,71.79,71.76,71.78,3400.0,51.7045,51.7261,51.7045,51.7189,3400.0
2005-12-01 15:30:00,71.79,71.81,71.73,71.81,5400.0,51.7261,51.7405,51.6829,51.7405,5400.0
2005-12-01 15:35:00,71.82,71.88,71.8,71.8,6000.0,51.7477,51.7909,51.7333,51.7333,6000.0
2005-12-01 15:40:00,71.78,71.78,71.72,71.78,6300.0,51.7189,51.7189,51.6757,51.7189,6300.0
2005-12-01 15:45:00,71.77,71.93,71.77,71.84,9600.0,51.7117,51.827,51.7117,51.7621,9600.0
2005-12-01 15:50:00,71.83,71.91,71.83,71.89,11100.0,51.7549,51.8126,51.7549,51.7982,11100.0
2005-12-01 15:55:00,71.89,71.9,71.84,71.88,9100.0,51.7982,51.8054,51.7621,51.7909,9100.0
2005-12-02 09:30:00,71.46,71.52,71.46,71.5,10100.0,51.4883,51.5316,51.4883,51.5171,10100.0
2005-12-02 09:35:00,71.44,71.5,71.44,71.45,1300.0,51.4739,51.5171,51.4739,51.4811,1300.0
2005-12-02 09:40:00,71.49,71.5,71.34,71.34,5500.0,51.5099,51.5171,51.4019,51.4019,5500.0
2005-12-02 09:45:00,71.3,71.34,71.11,71.11,7100.0,51.373,51.4019,51.2361,51.2361,7100.0
2005-12-02 09:50:00,71.07,71.22,71.03,71.14,7500.0,51.2073,51.3154,51.1785,51.2578,7500.0
2005-12-02 09:55:00,71.2,71.25,71.16,71.21,3800.0,51.301,51.337,51.2722,51.3082,3800.0
2005-12-02 10:00:00,71.22,71.34,71.21,71.24,3600.0,51.3154,51.4019,51.3082,51.3298,3600.0
2005-12-02 10:05:00,71.35,71.4,71.29,71.4,2400.0,51.4091,51.4451,51.3658,51.4451,2400.0
2005-12-02 10:10:00,71.42,71.48,71.41,71.48,2300.0,51.4595,51.5027,51.4523,51.5027,2300.0
2005-12-02 10:15:00,71.48,71.53,71.44,71.44,3100.0,51.5027,51.5388,51.4739,51.4739,3100.0
2005-12-02 10:20:00,71.45,71.6,71.45,71.6,3100.0,51.4811,51.5892,51.4811,51.5892,3100.0
2005-12-02 10:25:00,71.6,71.7,71.58,71.63,4200.0,51.5892,51.6613,51.5748,51.6108,4200.0
2005-12-02 10:30:00,71.7,71.71,71.64,71.68,2900.0,51.6613,51.6685,51.618,51.6468,2900.0
2005-12-02 10:35:00,71.66,71.75,71.66,71.74,3600.0,51.6324,51.6973,51.6324,51.6901,3600.0
2005-12-02 10:40:00,71.76,71.78,71.72,71.76,1500.0,51.7045,51.7189,51.6757,51.7045,1500.0
2005-12-02 10:45:00,71.79,71.92,71.79,71.83,4400.0,51.7261,51.8198,51.7261,51.7549,4400.0
2005-12-02 10:50:00,71.82,71.82,71.75,71.8,2000.0,51.7477,51.7477,51.6973,51.7333,2000.0
2005-12-02 10:55:00,71.81,71.89,71.71,71.72,3500.0,51.7405,51.7982,51.6685,51.6757,3500.0
2005-12-02 11:00:00,71.68,71.74,71.65,71.65,2300.0,51.6468,51.6901,51.6252,51.6252,2300.0
2005-12-02 11:05:00,71.67,71.67,71.57,71.58,2900.0,51.6396,51.6396,51.5676,51.5748,2900.0
2005-12-02 11:10:00,71.58,71.58,71.5,71.57,3800.0,51.5748,51.5748,51.5171,51.5676,3800.0
2005-12-02 11:15:00,71.53,71.66,71.5,71.66,5000.0,51.5388,51.6324,51.5171,51.6324,5000.0
2005-12-02 11:20:00,71.74,71.79,71.7,71.79,2200.0,51.6901,51.7261,51.6613,51.7261,2200.0
2005-12-02 11:25:00,71.79,71.82,71.75,71.81,3500.0,51.7261,51.7477,51.6973,51.7405,3500.0
2005-12-02 11:30:00,71.84,71.87,71.82,71.87,2300.0,51.7621,51.7837,51.7477,51.7837,2300.0
2005-12-02 11:35:00,71.87,71.89,71.8,71.8,4900.0,51.7837,51.7982,51.7333,51.7333,4900.0
2005-12-02 11:40:00,71.8,71.83,71.69,71.69,10600.0,51.7333,51.7549,51.654,51.654,10600.0
2005-12-02 11:45:00,71.71,71.79,71.69,71.79,1500.0,51.6685,51.7261,51.654,51.7261,1500.0
2005-12-02 11:50:00,71.79,71.84,71.74,71.83,3100.0,51.7261,51.7621,51.6901,51.7549,3100.0
2005-12-02 11:55:00,71.84,71.86,71.78,71.78,2800.0,51.7621,51.7765,51.7189,51.7189,2800.0
2005-12-02 12:00:00,71.79,71.91,71.79,71.84,2700.0,51.7261,51.8126,51.7261,51.7621,2700.0
2005-12-02 12:05:00,71.85,71.91,71.85,71.88,2100.0,51.7693,51.8126,51.7693,51.7909,2100.0
2005-12-02 12:10:00,71.86,71.86,71.75,71.75,2400.0,51.7765,51.7765,51.6973,51.6973,2400.0
2005-12-02 12:15:00,71.74,71.74,71.7,71.72,2500.0,51.6901,51.6901,51.6613,51.6757,2500.0
2005-12-02 12:20:00,71.73,71.74,71.67,71.71,2400.0,51.6829,51.6901,51.6396,51.6685,2400.0
2005-12-02 12:25:00,71.71,71.71,71.66,71.71,2100.0,51.6685,51.6685,51.6324,51.6685,2100.0
2005-12-02 12:30:00,71.71,71.75,71.62,71.62,2400.0,51.6685,51.6973,51.6036,51.6036,2400.0
2005-12-02 12:35:00,71.67,71.67,71.65,71.65,1500.0,51.6396,51.6396,51.6252,51.6252,1500.0
2005-12-02 12:40:00,71.66,71.66,71.57,71.57,1800.0,51.6324,51.6324,51.5676,51.5676,1800.0
2005-12-02 12:45:00,71.59,71.68,71.58,71.68,2000.0,51.582,51.6468,51.5748,51.6468,2000.0
2005-12-02 12:50:00,71.7,71.7,71.62,71.64,2200.0,51.6613,51.6613,51.6036,51.618,2200.0
2005-12-02 12:55:00,71.64,71.65,71.61,71.62,1700.0,51.618,51.6252,51.5964,51.6036,1700.0
2005-12-02 13:00:00,71.65,71.67,71.65,71.66,2300.0,51.6252,51.6396,51.6252,51.6324,2300.0
2005-12-02 13:05:00,71.68,71.7,71.64,71.69,5700.0,51.6468,51.6613,51.618,51.654,5700.0
2005-12-02 13:10:00,71.68,71.71,71.65,71.7,2000.0,51.6468,51.6685,51.6252,51.6613,2000.0
2005-12-02 13:15:00,71.72,71.85,71.72,71.8,12500.0,51.6757,51.7693,51.6757,51.7333,12500.0
2005-12-02 13:20:00,71.79,71.83,71.77,71.83,3400.0,51.7261,51.7549,51.7117,51.7549,3400.0
2005-12-02 13:25:00,71.83,71.83,71.8,71.83,1800.0,51.7549,51.7549,51.7333,51.7549,1800.0
2005-12-02 13:30:00,71.8,71.82,71.72,71.76,3200.0,51.7333,51.7477,51.6757,51.7045,3200.0
2005-12-02 13:35:00,71.73,71.79,71.73,71.78,6100.0,51.6829,51.7261,51.6829,51.7189,6100.0
2005-12-02 13:40:00,71.78,71.79,71.77,71.79,1700.0,51.7189,51.7261,51.7117,51.7261,1700.0
2005-12-02 13:45:00,71.85,71.88,71.85,71.87,2500.0,51.7693,51.7909,51.7693,51.7837,2500.0
2005-12-02 13:50:00,71.86,71.91,71.86,71.91,6400.0,51.7765,51.8126,51.7765,51.8126,6400.0
2005-12-02 13:55:00,71.89,71.96,71.89,71.96,3500.0,51.7982,51.8486,51.7982,51.8486,3500.0
2005-12-02 14:00:00,71.97,71.97,71.92,71.92,3400.0,51.8558,51.8558,51.8198,51.8198,3400.0
2005-12-02 14:05:00,71.92,71.94,71.84,71.84,3100.0,51.8198,51.8342,51.7621,51.7621,3100.0
2005-12-02 14:10:00,71.79,71.83,71.75,71.8,2200.0,51.7261,51.7549,51.6973,51.7333,2200.0
2005-12-02 14:15:00,71.78,71.84,71.75,71.84,1700.0,51.7189,51.7621,51.6973,51.7621,1700.0
2005-12-02 14:20:00,71.83,71.86,71.83,71.86,800.0,51.7549,51.7765,51.7549,51.7765,800.0
2005-12-02 14:25:00,71.86,71.86,71.79,71.79,2600.0,51.7765,51.7765,51.7261,51.7261,2600.0
2005-12-02 14:30:00,71.82,71.82,71.79,71.82,1900.0,51.7477,51.7477,51.7261,51.7477,1900.0
2005-12-02 14:35:00,71.82,71.82,71.71,71.71,1900.0,51.7477,51.7477,51.6685,51.6685,1900.0
2005-12-02 14:40:00,71.74,71.74,71.69,71.74,2000.0,51.6901,51.6901,51.654,51.6901,2000.0
2005-12-02 14:45:00,71.68,71.73,71.68,71.7,1000.0,51.6468,51.6829,51.6468,51.6613,1000.0
2005-12-02 14:50:00,71.73,71.73,71.63,71.67,1400.0,51.6829,51.6829,51.6108,51.6396,1400.0
2005-12-02 14:55:00,71.67,71.7,71.63,71.69,2200.0,51.6396,51.6613,51.6108,51.654,2200.0
2005-12-02 15:00:00,71.66,71.7,71.66,71.66,1600.0,51.6324,51.6613,51.6324,51.6324,1600.0
2005-12-02 15:05:00,71.63,71.7,71.63,71.64,2900.0,51.6108,51.6613,51.6108,51.618,2900.0
2005-12-02 15:10:00,71.71,71.79,71.71,71.79,4200.0,51.6685,51.7261,51.6685,51.7261,4200.0
2005-12-02 15:15:00,71.79,71.82,71.76,71.81,2100.0,51.7261,51.7477,51.7045,51.7405,2100.0
2005-12-02 15:20:00,71.83,71.89,71.8,71.85,2800.0,51.7549,51.7982,51.7333,51.7693,2800.0
2005-12-02 15:25:00,71.93,71.93,71.85,71.88,2700.0,51.827,51.827,51.7693,51.7909,2700.0
2005-12-02 15:30:00,71.91,71.99,71.86,71.92,7300.0,51.8126,51.8702,51.7765,51.8198,7300.0
2005-12-02 15:35:00,71.92,71.97,71.85,71.88,6900.0,51.8198,51.8558,51.7693,51.7909,6900.0
2005-12-02 15:40:00,71.85,71.9,71.85,71.88,1600.0,51.7693,51.8054,51.7693,51.7909,1600.0
2005-12-02 15:45:00,71.93,71.99,71.92,71.98,4500.0,51.827,51.8702,51.8198,51.863,4500.0
2005-12-02 15:50:00,71.97,71.97,71.86,71.88,7100.0,51.8558,51.8558,51.7765,51.7909,7100.0
2005-12-02 15:55:00,71.89,71.93,71.87,71.88,5400.0,51.7982,51.827,51.7837,51.7909,5400.0
2005-12-05 09:30:00,71.72,71.73,71.62,71.62,3900.0,51.6757,51.6829,51.6036,51.6036,3900.0
2005-12-05 09:35:00,71.59,71.59,71.45,71.45,1800.0,51.582,51.582,51.4811,51.4811,1800.0
2005-12-05 09:40:00,71.45,71.48,71.32,71.32,1100.0,51.4811,51.5027,51.3875,51.3875,1100.0
2005-12-05 09:45:00,71.3,71.32,71.15,71.15,2800.0,51.373,51.3875,51.265,51.265,2800.0
2005-12-05 09:50:00,71.17,71.19,71.13,71.15,2600.0,51.2794,51.2938,51.2506,51.265,2600.0
2005-12-05 09:55:00,71.19,71.21,71.14,71.15,2000.0,51.2938,51.3082,51.2578,51.265,2000.0
2005-12-05 10:00:00,71.17,71.34,71.14,71.34,3100.0,51.2794,51.4019,51.2578,51.4019,3100.0
2005-12-05 10:05:00,71.35,71.36,71.28,71.28,2300.0,51.4091,51.4163,51.3586,51.3586,2300.0
2005-12-05 10:10:00,71.24,71.24,71.19,71.22,600.0,51.3298,51.3298,51.2938,51.3154,600.0
2005-12-05 10:15:00,71.14,71.19,71.13,71.19,2000.0,51.2578,51.2938,51.2506,51.2938,2000.0
2005-12-05 10:20:00,71.16,71.32,71.16,71.32,4000.0,51.2722,51.3875,51.2722,51.3875,4000.0
2005-12-05 10:25:00,71.3,71.32,71.28,71.31,1700.0,51.373,51.3875,51.3586,51.3802,1700.0
2005-12-05 10:30:00,71.3,71.31,71.2,71.26,3700.0,51.373,51.3802,51.301,51.3442,3700.0
2005-12-05 10:35:00,71.26,71.26,71.22,71.26,1300.0,51.3442,51.3442,51.3154,51.3442,1300.0
2005-12-05 10:40:00,71.26,71.27,71.22,71.22,2200.0,51.3442,51.3514,51.3154,51.3154,2200.0
2005-12-05 10:45:00,71.2,71.27,71.16,71.26,900.0,51.301,51.3514,51.2722,51.3442,900.0
2005-12-05 10:50:00,71.28,71.28,71.11,71.18,2100.0,51.3586,51.3586,51.2361,51.2866,2100.0
2005-12-05 10:55:00,71.18,71.23,71.17,71.23,600.0,51.2866,51.3226,51.2794,51.3226,600.0
2005-12-05 11:00:00,71.19,71.27,71.19,71.26,1000.0,51.2938,51.3514,51.2938,51.3442,1000.0
2005-12-05 11:05:00,71.26,71.29,71.23,71.25,1800.0,51.3442,51.3658,51.3226,51.337,1800.0
2005-12-05 11:10:00,71.25,71.25,71.2,71.2,600.0,51.337,51.337,51.301,51.301,600.0
2005-12-05 11:15:00,71.23,71.23,71.19,71.19,1000.0,51.3226,51.3226,51.2938,51.2938,1000.0
2005-12-05 11:20:00,71.19,71.3,71.19,71.27,800.0,51.2938,51.373,51.2938,51.3514,800.0
2005-12-05 11:25:00,71.3,71.35,71.3,71.31,800.0,51.373,51.4091,51.373,51.3802,800.0
2005-12-05 11:30:00,71.34,71.34,71.29,71.34,1800.0,51.4019,51.4019,51.3658,51.4019,1800.0
2005-12-05 11:35:00,71.32,71.34,71.28,71.28,1300.0,51.3875,51.4019,51.3586,51.3586,1300.0
2005-12-05 11:40:00,71.31,71.31,71.24,71.24,1700.0,51.3802,51.3802,51.3298,51.3298,1700.0
2005-12-05 11:45:00,71.28,71.36,71.28,71.33,1500.0,51.3586,51.4163,51.3586,51.3947,1500.0
2005-12-05 11:50:00,71.33,71.35,71.31,71.31,900.0,51.3947,51.4091,51.3802,51.3802,900.0
2005-12-05 11:55:00,71.33,71.34,71.32,71.34,500.0,51.3947,51.4019,51.3875,51.4019,500.0
2005-12-05 12:00:00,71.32,71.32,71.28,71.28,1800.0,51.3875,51.3875,51.3586,51.3586,1800.0
2005-12-05 12:05:00,71.26,71.27,71.25,71.25,1300.0,51.3442,51.3514,51.337,51.337,1300.0
2005-12-05 12:10:00,71.25,71.25,71.21,71.22,2100.0,51.337,51.337,51.3082,51.3154,2100.0
2005-12-05 12:15:00,71.23,71.26,71.23,71.26,1700.0,51.3226,51.3442,51.3226,51.3442,1700.0
2005-12-05 12:20:00,71.24,71.24,71.18,71.18,500.0,51.3298,51.3298,51.2866,51.2866,500.0
2005-12-05 12:25:00,71.21,71.22,71.21,71.21,600.0,51.3082,51.3154,51.3082,51.3082,600.0
2005-12-05 12:30:00,71.22,71.27,71.22,71.25,2900.0,51.3154,51.3514,51.3154,51.337,2900.0
2005-12-05 12:35:00,71.26,71.4,71.26,71.39,2200.0,51.3442,51.4451,51.3442,51.4379,2200.0
2005-12-05 12:40:00,71.32,71.37,71.27,71.37,2700.0,51.3875,51.4235,51.3514,51.4235,2700.0
2005-12-05 12:45:00,71.34,71.34,71.25,71.28,2600.0,51.4019,51.4019,51.337,51.3586,2600.0
2005-12-05 12:50:00,71.29,71.29,71.29,71.29,300.0,51.3658,51.3658,51.3658,51.3658,300.0
2005-12-05 12:55:00,71.28,71.28,71.23,71.23,600.0,51.3586,51.3586,51.3226,51.3226,600.0
2005-12-05 13:00:00,71.21,71.28,71.19,71.28,1700.0,51.3082,51.3586,51.2938,51.3586,1700.0
2005-12-05 13:05:00,71.27,71.27,71.27,71.27,100.0,51.3514,51.3514,51.3514,51.3514,100.0
2005-12-05 13:10:00,71.27,71.28,71.25,71.26,1500.0,51.3514,51.3586,51.337,51.3442,1500.0
2005-12-05 13:15:00,71.27,71.27,71.25,71.25,1400.0,51.3514,51.3514,51.337,51.337,1400.0
2005-12-05 13:20:00,71.25,71.25,71.22,71.22,800.0,51.337,51.337,51.3154,51.3154,800.0
2005-12-05 13:25:00,71.23,71.25,71.21,71.25,1000.0,51.3226,51.337,51.3082,51.337,1000.0
2005-12-05 13:30:00,71.25,71.26,71.15,71.18,6000.0,51.337,51.3442,51.265,51.2866,6000.0
2005-12-05 13:35:00,71.18,71.22,71.18,71.22,200.0,51.2866,51.3154,51.2866,51.3154,200.0
2005-12-05 13:40:00,71.19,71.19,71.16,71.17,1800.0,51.2938,51.2938,51.2722,51.2794,1800.0
2005-12-05 13:45:00,71.2,71.28,71.2,71.22,3500.0,51.301,51.3586,51.301,51.3154,3500.0
2005-12-05 13:50:00,71.27,71.29,71.21,71.21,1400.0,51.3514,51.3658,51.3082,51.3082,1400.0
2005-12-05 13:55:00,71.21,71.24,71.13,71.13,3600.0,51.3082,51.3298,51.2506,51.2506,3600.0
2005-12-05 14:00:00,71.17,71.23,71.11,71.12,17400.0,51.2794,51.3226,51.2361,51.2433,17400.0
2005-12-05 14:05:00,71.15,71.17,71.1,71.12,2300.0,51.265,51.2794,51.2289,51.2433,2300.0
2005-12-05 14:10:00,71.12,71.16,71.05,71.05,2200.0,51.2433,51.2722,51.1929,51.1929,2200.0
2005-12-05 14:15:00,71.03,71.03,70.94,71.0,6500.0,51.1785,51.1785,51.1137,51.1569,6500.0
2005-12-05 14:20:00,70.96,71.01,70.96,70.98,2200.0,51.1281,51.1641,51.1281,51.1425,2200.0
2005-12-05 14:25:00,70.98,71.04,70.98,71.03,1100.0,51.1425,51.1857,51.1425,51.1785,1100.0
2005-12-05 14:30:00,71.05,71.05,70.99,71.03,1800.0,51.1929,51.1929,51.1497,51.1785,1800.0
2005-12-05 14:35:00,71.01,71.23,71.01,71.23,10800.0,51.1641,51.3226,51.1641,51.3226,10800.0
2005-12-05 14:40:00,71.21,71.25,71.18,71.22,2900.0,51.3082,51.337,51.2866,51.3154,2900.0
2005-12-05 14:45:00,71.25,71.25,71.21,71.23,1100.0,51.337,51.337,51.3082,51.3226,1100.0
2005-12-05 14:50:00,71.21,71.21,71.16,71.16,1300.0,51.3082,51.3082,51.2722,51.2722,1300.0
2005-12-05 14:55:00,71.19,71.19,71.11,71.16,3100.0,51.2938,51.2938,51.2361,51.2722,3100.0
2005-12-05 15:00:00,71.16,71.24,71.15,71.2,2400.0,51.2722,51.3298,51.265,51.301,2400.0
2005-12-05 15:05:00,71.21,71.21,71.17,71.17,800.0,51.3082,51.3082,51.2794,51.2794,800.0
2005-12-05 15:10:00,71.17,71.22,71.13,71.19,3000.0,51.2794,51.3154,51.2506,51.2938,3000.0
2005-12-05 15:15:00,71.21,71.27,71.2,71.27,2800.0,51.3082,51.3514,51.301,51.3514,2800.0
2005-12-05 15:20:00,71.27,71.28,71.21,71.26,4500.0,51.3514,51.3586,51.3082,51.3442,4500.0
2005-12-05 15:25:00,71.26,71.35,71.22,71.28,6600.0,51.3442,51.4091,51.3154,51.3586,6600.0
2005-12-05 15:30:00,71.28,71.28,71.22,71.26,3400.0,51.3586,51.3586,51.3154,51.3442,3400.0
2005-12-05 15:35:00,71.28,71.37,71.26,71.33,3100.0,51.3586,51.4235,51.3442,51.3947,3100.0
2005-12-05 15:40:00,71.36,71.37,71.29,71.29,4900.0,51.4163,51.4235,51.3658,51.3658,4900.0
2005-12-05 15:45:00,71.3,71.32,71.29,71.32,2300.0,51.373,51.3875,51.3658,51.3875,2300.0
2005-12-05 15:50:00,71.32,71.38,71.24,71.27,6700.0,51.3875,51.4307,51.3298,51.3514,6700.0
2005-12-05 15:55:00,71.27,71.35,71.26,71.34,11600.0,51.3514,51.4091,51.3442,51.4019,11600.0
2005-12-06 09:30:00,71.32,71.32,71.17,71.17,12000.0,51.3875,51.3875,51.2794,51.2794,12000.0
2005-12-06 09:35:00,71.25,71.38,71.23,71.26,3000.0,51.337,51.4307,51.3226,51.3442,3000.0
2005-12-06 09:40:00,71.33,71.33,71.17,71.2,4300.0,51.3947,51.3947,51.2794,51.301,4300.0
2005-12-06 09:45:00,71.15,71.15,71.0,71.1,4900.0,51.265,51.265,51.1569,51.2289,4900.0
2005-12-06 09:50:00,71.12,71.2,71.12,71.16,2800.0,51.2433,51.301,51.2433,51.2722,2800.0
2005-12-06 09:55:00,71.13,71.33,71.12,71.3,4000.0,51.2506,51.3947,51.2433,51.373,4000.0
2005-12-06 10:00:00,71.29,71.29,71.0,71.05,3700.0,51.3658,51.3658,51.1569,51.1929,3700.0
2005-12-06 10:05:00,71.07,71.21,71.07,71.21,4100.0,51.2073,51.3082,51.2073,51.3082,4100.0
2005-12-06 10:10:00,71.24,71.25,71.2,71.22,2500.0,51.3298,51.337,51.301,51.3154,2500.0
2005-12-06 10:15:00,71.25,71.28,71.22,71.28,3500.0,51.337,51.3586,51.3154,51.3586,3500.0
2005-12-06 10:20:00,71.35,71.5,71.34,71.46,4600.0,51.4091,51.5171,51.4019,51.4883,4600.0
2005-12-06 10:25:00,71.45,71.47,71.44,71.44,1600.0,51.4811,51.4955,51.4739,51.4739,1600.0
2005-12-06 10:30:00,71.45,71.49,71.45,71.46,2300.0,51.4811,51.5099,51.4811,51.4883,2300.0
2005-12-06 10:35:00,71.46,71.49,71.39,71.4,2200.0,51.4883,51.5099,51.4379,51.4451,2200.0
2005-12-06 10:40:00,71.4,71.4,71.37,71.37,200.0,51.4451,51.4451,51.4235,51.4235,200.0
2005-12-06 10:45:00,71.34,71.34,71.22,71.24,3600.0,51.4019,51.4019,51.3154,51.3298,3600.0
2005-12-06 10:50:00,71.23,71.23,71.17,71.18,2300.0,51.3226,51.3226,51.2794,51.2866,2300.0
2005-12-06 10:55:00,71.17,71.27,71.17,71.22,3400.0,51.2794,51.3514,51.2794,51.3154,3400.0
2005-12-06 11:00:00,71.24,71.24,71.19,71.19,2500.0,51.3298,51.3298,51.2938,51.2938,2500.0
2005-12-06 11:05:00,71.21,71.23,71.19,71.19,1800.0,51.3082,51.3226,51.2938,51.2938,1800.0
2005-12-06 11:10:00,71.16,71.16,71.0,71.01,3800.0,51.2722,51.2722,51.1569,51.1641,3800.0
2005-12-06 11:15:00,71.01,71.05,71.01,71.03,700.0,51.1641,51.1929,51.1641,51.1785,700.0
2005-12-06 11:20:00,71.03,71.03,71.0,71.0,3300.0,51.1785,51.1785,51.1569,51.1569,3300.0
2005-12-06 11:25:00,71.01,71.06,71.0,71.03,1200.0,51.1641,51.2001,51.1569,51.1785,1200.0
2005-12-06 11:30:00,71.07,71.15,71.05,71.14,2200.0,51.2073,51.265,51.1929,51.2578,2200.0
2005-12-06 11:35:00,71.12,71.16,71.08,71.12,1400.0,51.2433,51.2722,51.2145,51.2433,1400.0
2005-12-06 11:40:00,71.14,71.14,71.04,71.05,1000.0,51.2578,51.2578,51.1857,51.1929,1000.0
2005-12-06 11:45:00,71.07,71.08,71.05,71.05,800.0,51.2073,51.2145,51.1929,51.1929,800.0
2005-12-06 11:50:00,71.08,71.12,71.08,71.09,1500.0,51.2145,51.2433,51.2145,51.2217,1500.0
2005-12-06 11:55:00,71.09,71.1,71.09,71.1,200.0,51.2217,51.2289,51.2217,51.2289,200.0
2005-12-06 12:00:00,71.12,71.12,71.08,71.08,400.0,51.2433,51.2433,51.2145,51.2145,400.0
2005-12-06 12:05:00,71.1,71.1,71.04,71.07,2300.0,51.2289,51.2289,51.1857,51.2073,2300.0
2005-12-06 12:10:00,71.07,71.21,71.07,71.18,1900.0,51.2073,51.3082,51.2073,51.2866,1900.0
2005-12-06 12:15:00,71.22,71.28,71.14,71.25,4900.0,51.3154,51.3586,51.2578,51.337,4900.0
2005-12-06 12:20:00,71.25,71.31,71.25,71.27,900.0,51.337,51.3802,51.337,51.3514,900.0
2005-12-06 12:25:00,71.31,71.33,71.29,71.29,2000.0,51.3802,51.3947,51.3658,51.3658,2000.0
2005-12-06 12:30:00,71.3,71.3,71.23,71.23,1000.0,51.373,51.373,51.3226,51.3226,1000.0
2005-12-06 12:35:00,71.25,71.3,71.23,71.25,3500.0,51.337,51.373,51.3226,51.337,3500.0
2005-12-06 12:40:00,71.23,71.25,71.21,71.22,2600.0,51.3226,51.337,51.3082,51.3154,2600.0
2005-12-06 12:45:00,71.2,71.23,71.19,71.22,2800.0,51.301,51.3226,51.2938,51.3154,2800.0
2005-12-06 12:50:00,71.2,71.25,71.19,71.22,3300.0,51.301,51.337,51.2938,51.3154,3300.0
2005-12-06 12:55:00,71.25,71.25,71.24,71.24,300.0,51.337,51.337,51.3298,51.3298,300.0
2005-12-06 13:00:00,71.23,71.27,71.19,71.23,1800.0,51.3226,51.3514,51.2938,51.3226,1800.0
2005-12-06 13:05:00,71.24,71.26,71.21,71.23,800.0,51.3298,51.3442,51.3082,51.3226,800.0
2005-12-06 13:10:00,71.23,71.24,71.21,71.21,1200.0,51.3226,51.3298,51.3082,51.3082,1200.0
2005-12-06 13:15:00,71.2,71.22,71.19,71.19,600.0,51.301,51.3154,51.2938,51.2938,600.0
2005-12-06 13:20:00,71.21,71.22,71.17,71.2,1100.0,51.3082,51.3154,51.2794,51.301,1100.0
2005-12-06 13:25:00,71.21,71.21,71.19,71.2,400.0,51.3082,51.3082,51.2938,51.301,400.0
2005-12-06 13:30:00,71.2,71.24,71.2,71.22,1200.0,51.301,51.3298,51.301,51.3154,1200.0
2005-12-06 13:35:00,71.25,71.3,71.24,71.29,1100.0,51.337,51.373,51.3298,51.3658,1100.0
2005-12-06 13:40:00,71.31,71.31,71.24,71.24,600.0,51.3802,51.3802,51.3298,51.3298,600.0
2005-12-06 13:45:00,71.27,71.29,71.27,71.29,1100.0,51.3514,51.3658,51.3514,51.3658,1100.0
2005-12-06 13:50:00,71.27,71.29,71.26,71.26,600.0,51.3514,51.3658,51.3442,51.3442,600.0
2005-12-06 13:55:00,71.27,71.28,71.27,71.28,500.0,51.3514,51.3586,51.3514,51.3586,500.0
2005-12-06 14:00:00,71.26,71.28,71.21,71.21,1700.0,51.3442,51.3586,51.3082,51.3082,1700.0
2005-12-06 14:05:00,71.22,71.25,71.17,71.17,2000.0,51.3154,51.337,51.2794,51.2794,2000.0
2005-12-06 14:10:00,71.17,71.25,71.14,71.25,2000.0,51.2794,51.337,51.2578,51.337,2000.0
2005-12-06 14:15:00,71.27,71.31,71.26,71.28,1100.0,51.3514,51.3802,51.3442,51.3586,1100.0
2005-12-06 14:20:00,71.26,71.26,71.22,71.24,700.0,51.3442,51.3442,51.3154,51.3298,700.0
2005-12-06 14:25:00,71.22,71.24,71.21,71.21,500.0,51.3154,51.3298,51.3082,51.3082,500.0
2005-12-06 14:30:00,71.21,71.21,71.18,71.19,900.0,51.3082,51.3082,51.2866,51.2938,900.0
2005-12-06 14:35:00,71.18,71.18,71.14,71.14,1000.0,51.2866,51.2866,51.2578,51.2578,1000.0
2005-12-06 14:40:00,71.15,71.22,71.14,71.18,1500.0,51.265,51.3154,51.2578,51.2866,1500.0
2005-12-06 14:45:00,71.19,71.19,71.15,71.16,1400.0,51.2938,51.2938,51.265,51.2722,1400.0
2005-12-06 14:50:00,71.13,71.19,71.13,71.18,2400.0,51.2506,51.2938,51.2506,51.2866,2400.0
2005-12-06 14:55:00,71.19,71.19,71.18,71.18,1100.0,51.2938,51.2938,51.2866,51.2866,1100.0
2005-12-06 15:00:00,71.19,71.2,71.15,71.15,2800.0,51.2938,51.301,51.265,51.265,2800.0
2005-12-06 15:05:00,71.14,71.14,70.98,71.01,5600.0,51.2578,51.2578,51.1425,51.1641,5600.0
2005-12-06 15:10:00,71.0,71.0,70.88,70.89,3800.0,51.1569,51.1569,51.0704,51.0776,3800.0
2005-12-06 15:15:00,70.9,70.92,70.81,70.89,3300.0,51.0848,51.0992,51.02,51.0776,3300.0
2005-12-06 15:20:00,70.91,70.91,70.9,70.9,1700.0,51.092,51.092,51.0848,51.0848,1700.0
2005-12-06 15:25:00,70.89,70.9,70.83,70.83,3200.0,51.0776,51.0848,51.0344,51.0344,3200.0
2005-12-06 15:30:00,70.82,70.88,70.82,70.88,1600.0,51.0272,51.0704,51.0272,51.0704,1600.0
2005-12-06 15:35:00,70.88,70.89,70.67,70.68,10600.0,51.0704,51.0776,50.9191,50.9263,10600.0
2005-12-06 15:40:00,70.71,70.71,70.65,70.7,4100.0,50.9479,50.9479,50.9047,50.9407,4100.0
2005-12-06 15:45:00,70.68,70.68,70.62,70.65,3000.0,50.9263,50.9263,50.8831,50.9047,3000.0
2005-12-06 15:50:00,70.65,70.67,70.58,70.65,6700.0,50.9047,50.9191,50.8543,50.9047,6700.0
2005-12-06 15:55:00,70.65,70.69,70.63,70.63,8500.0,50.9047,50.9335,50.8903,50.8903,8500.0
2005-12-07 09:30:00,70.7,70.7,70.45,70.45,3900.0,50.9407,50.9407,50.7606,50.7606,3900.0
2005-12-07 09:35:00,70.5,70.66,70.48,70.66,2300.0,50.7966,50.9119,50.7822,50.9119,2300.0
2005-12-07 09:40:00,70.57,70.7,70.52,70.53,5200.0,50.8471,50.9407,50.811,50.8182,5200.0
2005-12-07 09:45:00,70.52,70.59,70.43,70.45,12000.0,50.811,50.8615,50.7462,50.7606,12000.0
2005-12-07 09:50:00,70.45,70.46,70.38,70.43,1000.0,50.7606,50.7678,50.7102,50.7462,1000.0
2005-12-07 09:55:00,70.42,70.65,70.41,70.5,3600.0,50.739,50.9047,50.7318,50.7966,3600.0
2005-12-07 10:00:00,70.46,70.54,70.45,70.51,1000.0,50.7678,50.8254,50.7606,50.8038,1000.0
2005-12-07 10:05:00,70.5,70.6,70.5,70.6,1800.0,50.7966,50.8687,50.7966,50.8687,1800.0
2005-12-07 10:10:00,70.61,70.67,70.6,70.67,2400.0,50.8759,50.9191,50.8687,50.9191,2400.0
2005-12-07 10:15:00,70.67,70.68,70.49,70.49,2000.0,50.9191,50.9263,50.7894,50.7894,2000.0
2005-12-07 10:20:00,70.43,70.46,70.42,70.42,6900.0,50.7462,50.7678,50.739,50.739,6900.0
2005-12-07 10:25:00,70.42,70.44,70.29,70.32,4200.0,50.739,50.7534,50.6453,50.6669,4200.0
2005-12-07 10:30:00,70.32,70.39,70.32,70.36,3100.0,50.6669,50.7174,50.6669,50.6958,3100.0
2005-12-07 10:35:00,70.36,70.52,70.36,70.36,7600.0,50.6958,50.811,50.6958,50.6958,7600.0
2005-12-07 10:40:00,70.36,70.4,70.29,70.33,5700.0,50.6958,50.7246,50.6453,50.6741,5700.0
2005-12-07 10:45:00,70.33,70.34,70.26,70.27,3700.0,50.6741,50.6813,50.6237,50.6309,3700.0
2005-12-07 10:50:00,70.28,70.28,70.08,70.08,16400.0,50.6381,50.6381,50.494,50.494,16400.0
2005-12-07 10:55:00,70.09,70.13,70.0,70.0,8200.0,50.5012,50.53,50.4364,50.4364,8200.0
2005-12-07 11:00:00,70.01,70.07,70.0,70.0,2300.0,50.4436,50.4868,50.4364,50.4364,2300.0
2005-12-07 11:05:00,70.09,70.14,70.0,70.09,5700.0,50.5012,50.5372,50.4364,50.5012,5700.0
2005-12-07 11:10:00,70.06,70.1,70.01,70.09,2800.0,50.4796,50.5084,50.4436,50.5012,2800.0
2005-12-07 11:15:00,70.1,70.1,70.01,70.01,2300.0,50.5084,50.5084,50.4436,50.4436,2300.0
2005-12-07 11:20:00,70.02,70.07,70.01,70.04,1000.0,50.4508,50.4868,50.4436,50.4652,1000.0
2005-12-07 11:25:00,70.05,70.12,70.05,70.12,2300.0,50.4724,50.5228,50.4724,50.5228,2300.0
2005-12-07 11:30:00,70.12,70.27,70.12,70.24,3500.0,50.5228,50.6309,50.5228,50.6093,3500.0
2005-12-07 11:35:00,70.24,70.27,70.22,70.23,2700.0,50.6093,50.6309,50.5949,50.6021,2700.0
2005-12-07 11:40:00,70.24,70.27,70.23,70.27,1200.0,50.6093,50.6309,50.6021,50.6309,1200.0
2005-12-07 11:45:00,70.29,70.31,70.25,70.25,2000.0,50.6453,50.6597,50.6165,50.6165,2000.0
2005-12-07 11:50:00,70.27,70.35,70.27,70.32,3200.0,50.6309,50.6885,50.6309,50.6669,3200.0
2005-12-07 11:55:00,70.32,70.32,70.03,70.04,5200.0,50.6669,50.6669,50.458,50.4652,5200.0
2005-12-07 12:00:00,70.04,70.13,70.01,70.11,2700.0,50.4652,50.53,50.4436,50.5156,2700.0
2005-12-07 12:05:00,70.11,70.17,70.07,70.12,900.0,50.5156,50.5589,50.4868,50.5228,900.0
2005-12-07 12:10:00,70.12,70.19,70.03,70.03,2600.0,50.5228,50.5733,50.458,50.458,2600.0
2005-12-07 12:15:00,70.03,70.03,69.96,69.98,2300.0,50.458,50.458,50.4075,50.422,2300.0
2005-12-07 12:20:00,69.98,69.98,69.96,69.98,1700.0,50.422,50.422,50.4075,50.422,1700.0
2005-12-07 12:25:00,70.0,70.12,70.0,70.09,2300.0,50.4364,50.5228,50.4364,50.5012,2300.0
2005-12-07 12:30:00,70.11,70.14,70.09,70.1,1800.0,50.5156,50.5372,50.5012,50.5084,1800.0
2005-12-07 12:35:00,70.09,70.09,69.99,70.0,1100.0,50.5012,50.5012,50.4292,50.4364,1100.0
2005-12-07 12:40:00,70.02,70.1,70.01,70.04,900.0,50.4508,50.5084,50.4436,50.4652,900.0
2005-12-07 12:45:00,70.09,70.09,70.02,70.02,1100.0,50.5012,50.5012,50.4508,50.4508,1100.0
2005-12-07 12:50:00,70.04,70.07,70.02,70.02,1500.0,50.4652,50.4868,50.4508,50.4508,1500.0
2005-12-07 12:55:00,70.02,70.02,69.96,70.0,1900.0,50.4508,50.4508,50.4075,50.4364,1900.0
2005-12-07 13:00:00,70.0,70.04,70.0,70.04,1300.0,50.4364,50.4652,50.4364,50.4652,1300.0
2005-12-07 13:05:00,70.06,70.06,70.0,70.02,3700.0,50.4796,50.4796,50.4364,50.4508,3700.0
2005-12-07 13:10:00,70.02,70.08,70.0,70.06,2100.0,50.4508,50.494,50.4364,50.4796,2100.0
2005-12-07 13:15:00,70.06,70.09,70.04,70.04,1300.0,50.4796,50.5012,50.4652,50.4652,1300.0
2005-12-07 13:20:00,70.11,70.11,69.96,69.96,2900.0,50.5156,50.5156,50.4075,50.4075,2900.0
2005-12-07 13:25:00,69.95,69.95,69.81,69.87,14700.0,50.4003,50.4003,50.2995,50.3427,14700.0
2005-12-07 13:30:00,69.83,69.83,69.78,69.78,1400.0,50.3139,50.3139,50.2779,50.2779,1400.0
2005-12-07 13:35:00,69.77,69.81,69.77,69.78,1400.0,50.2706,50.2995,50.2706,50.2779,1400.0
2005-12-07 13:40:00,69.77,69.78,69.76,69.78,1200.0,50.2706,50.2779,50.2634,50.2779,1200.0
2005-12-07 13:45:00,69.79,69.79,69.74,69.74,2700.0,50.2851,50.2851,50.249,50.249,2700.0
2005-12-07 13:50:00,69.75,69.75,69.69,69.73,2200.0,50.2562,50.2562,50.213,50.2418,2200.0
2005-12-07 13:55:00,69.73,69.74,69.66,69.74,6800.0,50.2418,50.249,50.1914,50.249,6800.0
2005-12-07 14:00:00,69.74,69.75,69.7,69.71,5500.0,50.249,50.2562,50.2202,50.2274,5500.0
2005-12-07 14:05:00,69.71,69.86,69.71,69.82,4600.0,50.2274,50.3355,50.2274,50.3067,4600.0
2005-12-07 14:10:00,69.84,69.93,69.84,69.88,2700.0,50.3211,50.3859,50.3211,50.3499,2700.0
2005-12-07 14:15:00,69.88,69.89,69.82,69.82,2700.0,50.3499,50.3571,50.3067,50.3067,2700.0
2005-12-07 14:20:00,69.83,69.85,69.81,69.82,1800.0,50.3139,50.3283,50.2995,50.3067,1800.0
2005-12-07 14:25:00,69.81,69.82,69.8,69.81,1100.0,50.2995,50.3067,50.2923,50.2995,1100.0
2005-12-07 14:30:00,69.8,69.89,69.75,69.85,3800.0,50.2923,50.3571,50.2562,50.3283,3800.0
2005-12-07 14:35:00,69.86,69.94,69.85,69.91,3000.0,50.3355,50.3931,50.3283,50.3715,3000.0
2005-12-07 14:40:00,69.9,69.92,69.87,69.89,2100.0,50.3643,50.3787,50.3427,50.3571,2100.0
2005-12-07 14:45:00,69.87,69.95,69.85,69.89,2900.0,50.3427,50.4003,50.3283,50.3571,2900.0
2005-12-07 14:50:00,69.89,69.89,69.84,69.87,3100.0,50.3571,50.3571,50.3211,50.3427,3100.0
2005-12-07 14:55:00,69.86,69.87,69.76,69.76,3300.0,50.3355,50.3427,50.2634,50.2634,3300.0
2005-12-07 15:00:00,69.8,69.87,69.75,69.87,5000.0,50.2923,50.3427,50.2562,50.3427,5000.0
2005-12-07 15:05:00,69.88,69.96,69.88,69.96,8600.0,50.3499,50.4075,50.3499,50.4075,8600.0
2005-12-07 15:10:00,69.98,70.0,69.94,69.95,2200.0,50.422,50.4364,50.3931,50.4003,2200.0
2005-12-07 15:15:00,69.94,70.09,69.91,70.0,12900.0,50.3931,50.5012,50.3715,50.4364,12900.0
2005-12-07 15:20:00,70.0,70.04,70.0,70.02,2400.0,50.4364,50.4652,50.4364,50.4508,2400.0
2005-12-07 15:25:00,70.05,70.09,70.03,70.05,2800.0,50.4724,50.5012,50.458,50.4724,2800.0
2005-12-07 15:30:00,70.04,70.04,69.97,69.97,2600.0,50.4652,50.4652,50.4148,50.4148,2600.0
2005-12-07 15:35:00,69.98,70.0,69.97,69.98,4100.0,50.422,50.4364,50.4148,50.422,4100.0
2005-12-07 15:40:00,69.99,70.04,69.96,69.99,2800.0,50.4292,50.4652,50.4075,50.4292,2800.0
2005-12-07 15:45:00,69.98,70.0,69.95,70.0,2300.0,50.422,50.4364,50.4003,50.4364,2300.0
2005-12-07 15:50:00,69.99,70.14,69.99,70.14,4800.0,50.4292,50.5372,50.4292,50.5372,4800.0
2005-12-07 15:55:00,70.13,70.15,70.08,70.14,4000.0,50.53,50.5444,50.494,50.5372,4000.0
2005-12-08 09:30:00,70.2,70.2,70.19,70.19,3900.0,50.5805,50.5805,50.5733,50.5733,3900.0
2005-12-08 09:35:00,70.08,70.15,69.95,70.0,5900.0,50.494,50.5444,50.4003,50.4364,5900.0
2005-12-08 09:40:00,70.08,70.09,69.92,69.92,1900.0,50.494,50.5012,50.3787,50.3787,1900.0
2005-12-08 09:45:00,69.85,70.01,69.82,70.0,1900.0,50.3283,50.4436,50.3067,50.4364,1900.0
2005-12-08 09:50:00,69.99,70.0,69.75,69.77,3000.0,50.4292,50.4364,50.2562,50.2706,3000.0
2005-12-08 09:55:00,69.71,69.79,69.65,69.65,1900.0,50.2274,50.2851,50.1842,50.1842,1900.0
2005-12-08 10:00:00,69.64,69.74,69.62,69.74,1500.0,50.177,50.249,50.1626,50.249,1500.0
2005-12-08 10:05:00,69.73,69.73,69.73,69.73,200.0,50.2418,50.2418,50.2418,50.2418,200.0
2005-12-08 10:10:00,69.75,69.75,69.64,69.74,2100.0,50.2562,50.2562,50.177,50.249,2100.0
2005-12-08 10:15:00,69.71,69.71,69.6,69.62,3300.0,50.2274,50.2274,50.1482,50.1626,3300.0
2005-12-08 10:20:00,69.64,69.77,69.64,69.77,2200.0,50.177,50.2706,50.177,50.2706,2200.0
2005-12-08 10:25:00,69.76,69.82,69.71,69.76,4300.0,50.2634,50.3067,50.2274,50.2634,4300.0
2005-12-08 10:30:00,69.76,69.8,69.74,69.76,2300.0,50.2634,50.2923,50.249,50.2634,2300.0
2005-12-08 10:35:00,69.81,69.84,69.76,69.78,1400.0,50.2995,50.3211,50.2634,50.2779,1400.0
2005-12-08 10:40:00,69.8,69.87,69.78,69.8,10100.0,50.2923,50.3427,50.2779,50.2923,10100.0
2005-12-08 10:45:00,69.8,69.96,69.8,69.94,4300.0,50.2923,50.4075,50.2923,50.3931,4300.0
2005-12-08 10:50:00,69.95,70.0,69.95,69.98,1600.0,50.4003,50.4364,50.4003,50.422,1600.0
2005-12-08 10:55:00,69.97,70.09,69.93,70.07,2100.0,50.4148,50.5012,50.3859,50.4868,2100.0
2005-12-08 11:00:00,70.15,70.23,70.11,70.21,1100.0,50.5444,50.6021,50.5156,50.5877,1100.0
2005-12-08 11:05:00,70.2,70.29,70.18,70.29,2400.0,50.5805,50.6453,50.5661,50.6453,2400.0
2005-12-08 11:10:00,70.25,70.29,70.23,70.28,1500.0,50.6165,50.6453,50.6021,50.6381,1500.0
2005-12-08 11:15:00,70.31,70.31,70.23,70.23,4100.0,50.6597,50.6597,50.6021,50.6021,4100.0
2005-12-08 11:20:00,70.25,70.31,70.23,70.3,1300.0,50.6165,50.6597,50.6021,50.6525,1300.0
2005-12-08 11:25:00,70.3,70.31,70.24,70.31,2100.0,50.6525,50.6597,50.6093,50.6597,2100.0
2005-12-08 11:30:00,70.31,70.33,70.27,70.3,2400.0,50.6597,50.6741,50.6309,50.6525,2400.0
2005-12-08 11:35:00,70.32,70.47,70.32,70.47,2300.0,50.6669,50.775,50.6669,50.775,2300.0
2005-12-08 11:40:00,70.47,70.48,70.42,70.44,800.0,50.775,50.7822,50.739,50.7534,800.0
2005-12-08 11:45:00,70.46,70.46,70.31,70.31,1900.0,50.7678,50.7678,50.6597,50.6597,1900.0
2005-12-08 11:50:00,70.36,70.38,70.33,70.33,2200.0,50.6958,50.7102,50.6741,50.6741,2200.0
2005-12-08 11:55:00,70.36,70.38,70.32,70.32,1500.0,50.6958,50.7102,50.6669,50.6669,1500.0
2005-12-08 12:00:00,70.31,70.38,70.3,70.38,1500.0,50.6597,50.7102,50.6525,50.7102,1500.0
2005-12-08 12:05:00,70.35,70.35,70.31,70.31,1000.0,50.6885,50.6885,50.6597,50.6597,1000.0
2005-12-08 12:10:00,70.35,70.4,70.24,70.3,6300.0,50.6885,50.7246,50.6093,50.6525,6300.0
2005-12-08 12:15:00,70.33,70.33,70.33,70.33,200.0,50.6741,50.6741,50.6741,50.6741,200.0
2005-12-08 12:20:00,70.33,70.33,70.26,70.33,1400.0,50.6741,50.6741,50.6237,50.6741,1400.0
2005-12-08 12:25:00,70.37,70.37,70.26,70.26,1600.0,50.703,50.703,50.6237,50.6237,1600.0
2005-12-08 12:30:00,70.26,70.27,70.12,70.12,5900.0,50.6237,50.6309,50.5228,50.5228,5900.0
2005-12-08 12:35:00,70.12,70.23,70.12,70.23,3100.0,50.5228,50.6021,50.5228,50.6021,3100.0
2005-12-08 12:40:00,70.2,70.22,70.1,70.15,2000.0,50.5805,50.5949,50.5084,50.5444,2000.0
2005-12-08 12:45:00,70.23,70.25,70.12,70.25,2100.0,50.6021,50.6165,50.5228,50.6165,2100.0
2005-12-08 12:50:00,70.26,70.26,70.26,70.26,200.0,50.6237,50.6237,50.6237,50.6237,200.0
2005-12-08 12:55:00,70.28,70.3,70.27,70.27,700.0,50.6381,50.6525,50.6309,50.6309,700.0
2005-12-08 13:00:00,70.29,70.29,70.06,70.12,3000.0,50.6453,50.6453,50.4796,50.5228,3000.0
2005-12-08 13:05:00,70.12,70.16,70.07,70.14,3100.0,50.5228,50.5517,50.4868,50.5372,3100.0
2005-12-08 13:10:00,70.1,70.1,69.99,70.0,3100.0,50.5084,50.5084,50.4292,50.4364,3100.0
2005-12-08 13:15:00,69.98,69.99,69.96,69.99,600.0,50.422,50.4292,50.4075,50.4292,600.0
2005-12-08 13:20:00,69.99,70.0,69.9,69.96,2800.0,50.4292,50.4364,50.3643,50.4075,2800.0
2005-12-08 13:25:00,69.92,69.99,69.91,69.94,3200.0,50.3787,50.4292,50.3715,50.3931,3200.0
2005-12-08 13:30:00,69.94,70.19,69.94,70.05,19500.0,50.3931,50.5733,50.3931,50.4724,19500.0
2005-12-08 13:35:00,70.03,70.03,69.99,69.99,1500.0,50.458,50.458,50.4292,50.4292,1500.0
2005-12-08 13:40:00,69.98,70.0,69.98,70.0,2300.0,50.422,50.4364,50.422,50.4364,2300.0
2005-12-08 13:45:00,69.99,69.99,69.9,69.9,1500.0,50.4292,50.4292,50.3643,50.3643,1500.0
2005-12-08 13:50:00,69.91,69.91,69.86,69.86,800.0,50.3715,50.3715,50.3355,50.3355,800.0
2005-12-08 13:55:00,69.88,69.99,69.88,69.93,1300.0,50.3499,50.4292,50.3499,50.3859,1300.0
2005-12-08 14:00:00,69.93,70.0,69.89,69.99,9900.0,50.3859,50.4364,50.3571,50.4292,9900.0
2005-12-08 14:05:00,69.99,70.0,69.92,69.95,9000.0,50.4292,50.4364,50.3787,50.4003,9000.0
2005-12-08 14:10:00,69.95,69.96,69.89,69.94,13700.0,50.4003,50.4075,50.3571,50.3931,13700.0
2005-12-08 14:15:00,69.91,69.91,69.63,69.63,3700.0,50.3715,50.3715,50.1698,50.1698,3700.0
2005-12-08 14:20:00,69.68,69.72,69.6,69.7,6000.0,50.2058,50.2346,50.1482,50.2202,6000.0
2005-12-08 14:25:00,69.69,69.69,69.65,69.68,1000.0,50.213,50.213,50.1842,50.2058,1000.0
2005-12-08 14:30:00,69.69,69.7,69.5,69.7,5400.0,50.213,50.2202,50.0761,50.2202,5400.0
2005-12-08 14:35:00,69.68,69.71,69.59,69.71,5400.0,50.2058,50.2274,50.141,50.2274,5400.0
2005-12-08 14:40:00,69.74,69.74,69.72,69.73,1000.0,50.249,50.249,50.2346,50.2418,1000.0
2005-12-08 14:45:00,69.75,69.76,69.75,69.76,3000.0,50.2562,50.2634,50.2562,50.2634,3000.0
2005-12-08 14:50:00,69.76,69.77,69.73,69.73,2900.0,50.2634,50.2706,50.2418,50.2418,2900.0
2005-12-08 14:55:00,69.74,69.77,69.73,69.77,3500.0,50.249,50.2706,50.2418,50.2706,3500.0
2005-12-08 15:00:00,69.77,69.85,69.77,69.81,2800.0,50.2706,50.3283,50.2706,50.2995,2800.0
2005-12-08 15:05:00,69.81,69.81,69.74,69.76,2900.0,50.2995,50.2995,50.249,50.2634,2900.0
2005-12-08 15:10:00,69.78,69.8,69.76,69.76,2100.0,50.2779,50.2923,50.2634,50.2634,2100.0
2005-12-08 15:15:00,69.76,69.79,69.74,69.79,2400.0,50.2634,50.2851,50.249,50.2851,2400.0
2005-12-08 15:20:00,69.8,69.83,69.8,69.83,2300.0,50.2923,50.3139,50.2923,50.3139,2300.0
2005-12-08 15:25:00,69.87,69.93,69.87,69.89,6000.0,50.3427,50.3859,50.3427,50.3571,6000.0
2005-12-08 15:30:00,69.85,70.0,69.85,70.0,5400.0,50.3283,50.4364,50.3283,50.4364,5400.0
2005-12-08 15:35:00,69.99,70.05,69.96,70.0,6200.0,50.4292,50.4724,50.4075,50.4364,6200.0
2005-12-08 15:40:00,70.03,70.1,70.01,70.05,3900.0,50.458,50.5084,50.4436,50.4724,3900.0
2005-12-08 15:45:00,70.07,70.07,70.0,70.04,4200.0,50.4868,50.4868,50.4364,50.4652,4200.0
2005-12-08 15:50:00,70.02,70.05,70.0,70.0,4400.0,50.4508,50.4724,50.4364,50.4364,4400.0
2005-12-08 15:55:00,70.02,70.06,70.0,70.03,9500.0,50.4508,50.4796,50.4364,50.458,9500.0
2005-12-09 09:30:00,70.28,70.28,70.21,70.27,2300.0,50.6381,50.6381,50.5877,50.6309,2300.0
2005-12-09 09:35:00,70.3,70.54,70.3,70.45,2300.0,50.6525,50.8254,50.6525,50.7606,2300.0
2005-12-09 09:40:00,70.37,70.54,70.32,70.52,3500.0,50.703,50.8254,50.6669,50.811,3500.0
2005-12-09 09:45:00,70.51,70.61,70.35,70.35,2600.0,50.8038,50.8759,50.6885,50.6885,2600.0
2005-12-09 09:50:00,70.44,70.44,70.28,70.33,1600.0,50.7534,50.7534,50.6381,50.6741,1600.0
2005-12-09 09:55:00,70.33,70.35,70.3,70.35,300.0,50.6741,50.6885,50.6525,50.6885,300.0
2005-12-09 10:00:00,70.37,70.43,70.33,70.36,1400.0,50.703,50.7462,50.6741,50.6958,1400.0
2005-12-09 10:05:00,70.42,70.46,70.34,70.46,1400.0,50.739,50.7678,50.6813,50.7678,1400.0
2005-12-09 10:10:00,70.39,70.46,70.3,70.46,2400.0,50.7174,50.7678,50.6525,50.7678,2400.0
2005-12-09 10:15:00,70.48,70.48,70.42,70.47,900.0,50.7822,50.7822,50.739,50.775,900.0
2005-12-09 10:20:00,70.47,70.5,70.26,70.28,5300.0,50.775,50.7966,50.6237,50.6381,5300.0
2005-12-09 10:25:00,70.27,70.29,70.07,70.07,3700.0,50.6309,50.6453,50.4868,50.4868,3700.0
2005-12-09 10:30:00,70.15,70.15,70.06,70.12,900.0,50.5444,50.5444,50.4796,50.5228,900.0
2005-12-09 10:35:00,70.12,70.16,70.08,70.15,500.0,50.5228,50.5517,50.494,50.5444,500.0
2005-12-09 10:40:00,70.15,70.16,70.02,70.16,1400.0,50.5444,50.5517,50.4508,50.5517,1400.0
2005-12-09 10:45:00,70.08,70.14,70.08,70.11,2200.0,50.494,50.5372,50.494,50.5156,2200.0
2005-12-09 10:50:00,70.11,70.12,70.07,70.07,2300.0,50.5156,50.5228,50.4868,50.4868,2300.0
2005-12-09 10:55:00,70.06,70.08,70.0,70.01,6700.0,50.4796,50.494,50.4364,50.4436,6700.0
2005-12-09 11:00:00,70.05,70.05,70.01,70.05,1000.0,50.4724,50.4724,50.4436,50.4724,1000.0
2005-12-09 11:05:00,70.05,70.08,70.04,70.08,5500.0,50.4724,50.494,50.4652,50.494,5500.0
2005-12-09 11:10:00,70.07,70.08,70.01,70.08,14100.0,50.4868,50.494,50.4436,50.494,14100.0
2005-12-09 11:15:00,70.05,70.05,70.02,70.02,700.0,50.4724,50.4724,50.4508,50.4508,700.0
2005-12-09 11:20:00,70.01,70.02,70.0,70.02,1300.0,50.4436,50.4508,50.4364,50.4508,1300.0
2005-12-09 11:25:00,70.06,70.06,70.01,70.01,200.0,50.4796,50.4796,50.4436,50.4436,200.0
2005-12-09 11:30:00,70.01,70.01,69.97,69.98,6200.0,50.4436,50.4436,50.4148,50.422,6200.0
2005-12-09 11:35:00,69.97,69.99,69.95,69.99,1600.0,50.4148,50.4292,50.4003,50.4292,1600.0
2005-12-09 11:40:00,70.0,70.05,69.96,70.0,5400.0,50.4364,50.4724,50.4075,50.4364,5400.0
2005-12-09 11:45:00,70.0,70.05,69.99,70.01,1000.0,50.4364,50.4724,50.4292,50.4436,1000.0
2005-12-09 11:50:00,70.0,70.0,69.95,69.95,2700.0,50.4364,50.4364,50.4003,50.4003,2700.0
2005-12-09 11:55:00,69.91,69.91,69.8,69.85,22600.0,50.3715,50.3715,50.2923,50.3283,22600.0
2005-12-09 12:00:00,69.85,69.91,69.85,69.91,1400.0,50.3283,50.3715,50.3283,50.3715,1400.0
2005-12-09 12:05:00,69.89,69.96,69.86,69.96,800.0,50.3571,50.4075,50.3355,50.4075,800.0
2005-12-09 12:10:00,69.95,70.08,69.95,70.0,2100.0,50.4003,50.494,50.4003,50.4364,2100.0
2005-12-09 12:15:00,70.0,70.0,70.0,70.0,0.0,50.4364,50.4364,50.4364,50.4364,0.0
2005-12-09 12:20:00,70.04,70.09,70.04,70.09,1300.0,50.4652,50.5012,50.4652,50.5012,1300.0
2005-12-09 12:25:00,70.06,70.06,70.06,70.06,300.0,50.4796,50.4796,50.4796,50.4796,300.0
2005-12-09 12:30:00,70.05,70.07,70.03,70.03,3100.0,50.4724,50.4868,50.458,50.458,3100.0
2005-12-09 12:35:00,70.07,70.07,70.01,70.01,1200.0,50.4868,50.4868,50.4436,50.4436,1200.0
2005-12-09 12:40:00,70.06,70.08,70.05,70.05,800.0,50.4796,50.494,50.4724,50.4724,800.0
2005-12-09 12:45:00,70.08,70.1,70.08,70.09,400.0,50.494,50.5084,50.494,50.5012,400.0
2005-12-09 12:50:00,70.09,70.1,70.09,70.1,300.0,50.5012,50.5084,50.5012,50.5084,300.0
2005-12-09 12:55:00,70.09,70.1,70.08,70.08,800.0,50.5012,50.5084,50.494,50.494,800.0
2005-12-09 13:00:00,70.09,70.15,70.09,70.14,1200.0,50.5012,50.5444,50.5012,50.5372,1200.0
2005-12-09 13:05:00,70.14,70.17,70.1,70.13,4900.0,50.5372,50.5589,50.5084,50.53,4900.0
2005-12-09 13:10:00,70.16,70.19,70.14,70.18,2400.0,50.5517,50.5733,50.5372,50.5661,2400.0
2005-12-09 13:15:00,70.18,70.25,70.18,70.25,11700.0,50.5661,50.6165,50.5661,50.6165,11700.0
2005-12-09 13:20:00,70.23,70.25,70.2,70.25,2900.0,50.6021,50.6165,50.5805,50.6165,2900.0
2005-12-09 13:25:00,70.28,70.28,70.28,70.28,200.0,50.6381,50.6381,50.6381,50.6381,200.0
2005-12-09 13:30:00,70.28,70.35,70.28,70.34,4200.0,50.6381,50.6885,50.6381,50.6813,4200.0
2005-12-09 13:35:00,70.37,70.41,70.37,70.37,2300.0,50.703,50.7318,50.703,50.703,2300.0
2005-12-09 13:40:00,70.41,70.42,70.37,70.42,2100.0,50.7318,50.739,50.703,50.739,2100.0
2005-12-09 13:45:00,70.49,70.54,70.46,70.51,1700.0,50.7894,50.8254,50.7678,50.8038,1700.0
2005-12-09 13:50:00,70.5,70.51,70.5,70.51,1500.0,50.7966,50.8038,50.7966,50.8038,1500.0
2005-12-09 13:55:00,70.51,70.58,70.51,70.51,1800.0,50.8038,50.8543,50.8038,50.8038,1800.0
2005-12-09 14:00:00,70.52,70.55,70.52,70.55,900.0,50.811,50.8327,50.811,50.8327,900.0
2005-12-09 14:05:00,70.55,70.58,70.55,70.58,400.0,50.8327,50.8543,50.8327,50.8543,400.0
2005-12-09 14:10:00,70.57,70.57,70.51,70.52,3000.0,50.8471,50.8471,50.8038,50.811,3000.0
2005-12-09 14:15:00,70.51,70.6,70.5,70.6,2600.0,50.8038,50.8687,50.7966,50.8687,2600.0
2005-12-09 14:20:00,70.6,70.63,70.36,70.55,6600.0,50.8687,50.8903,50.6958,50.8327,6600.0
2005-12-09 14:25:00,70.57,70.64,70.57,70.59,3800.0,50.8471,50.8975,50.8471,50.8615,3800.0
2005-12-09 14:30:00,70.63,70.63,70.25,70.38,10300.0,50.8903,50.8903,50.6165,50.7102,10300.0
2005-12-09 14:35:00,70.38,70.41,70.24,70.24,8400.0,50.7102,50.7318,50.6093,50.6093,8400.0
2005-12-09 14:40:00,70.24,70.24,70.0,70.1,12100.0,50.6093,50.6093,50.4364,50.5084,12100.0
2005-12-09 14:45:00,70.13,70.17,70.06,70.09,3500.0,50.53,50.5589,50.4796,50.5012,3500.0
2005-12-09 14:50:00,70.08,70.15,70.02,70.1,2300.0,50.494,50.5444,50.4508,50.5084,2300.0
2005-12-09 14:55:00,70.16,70.25,70.11,70.18,5500.0,50.5517,50.6165,50.5156,50.5661,5500.0
2005-12-09 15:00:00,70.21,70.24,70.17,70.17,3100.0,50.5877,50.6093,50.5589,50.5589,3100.0
2005-12-09 15:05:00,70.17,70.19,70.13,70.18,1300.0,50.5589,50.5733,50.53,50.5661,1300.0
2005-12-09 15:10:00,70.13,70.18,70.07,70.15,4800.0,50.53,50.5661,50.4868,50.5444,4800.0
2005-12-09 15:15:00,70.14,70.21,70.14,70.19,9200.0,50.5372,50.5877,50.5372,50.5733,9200.0
2005-12-09 15:20:00,70.21,70.25,70.2,70.21,3000.0,50.5877,50.6165,50.5805,50.5877,3000.0
2005-12-09 15:25:00,70.2,70.37,70.2,70.37,9900.0,50.5805,50.703,50.5805,50.703,9900.0
2005-12-09 15:30:00,70.34,70.34,70.19,70.2,14100.0,50.6813,50.6813,50.5733,50.5805,14100.0
2005-12-09 15:35:00,70.21,70.31,70.2,70.31,12000.0,50.5877,50.6597,50.5805,50.6597,12000.0
2005-12-09 15:40:00,70.31,70.32,70.21,70.28,4900.0,50.6597,50.6669,50.5877,50.6381,4900.0
2005-12-09 15:45:00,70.29,70.38,70.29,70.35,6000.0,50.6453,50.7102,50.6453,50.6885,6000.0
2005-12-09 15:50:00,70.36,70.36,70.32,70.35,8600.0,50.6958,50.6958,50.6669,50.6885,8600.0
2005-12-09 15:55:00,70.35,70.36,70.31,70.35,10000.0,50.6885,50.6958,50.6597,50.6885,10000.0
2005-12-12 09:30:00,70.75,71.0,70.69,70.81,8600.0,50.9768,51.1569,50.9335,51.02,8600.0
2005-12-12 09:35:00,70.78,70.87,70.78,70.85,1100.0,50.9984,51.0632,50.9984,51.0488,1100.0
2005-12-12 09:40:00,70.85,70.9,70.85,70.85,1000.0,51.0488,51.0848,51.0488,51.0488,1000.0
2005-12-12 09:45:00,70.89,70.94,70.89,70.89,1600.0,51.0776,51.1137,51.0776,51.0776,1600.0
2005-12-12 09:50:00,70.94,70.96,70.8,70.8,1800.0,51.1137,51.1281,51.0128,51.0128,1800.0
2005-12-12 09:55:00,70.83,70.9,70.69,70.69,1400.0,51.0344,51.0848,50.9335,50.9335,1400.0
2005-12-12 10:00:00,70.83,70.83,70.75,70.75,1600.0,51.0344,51.0344,50.9768,50.9768,1600.0
2005-12-12 10:05:00,70.8,70.81,70.74,70.79,700.0,51.0128,51.02,50.9696,51.0056,700.0
2005-12-12 10:10:00,70.78,70.78,70.7,70.73,1400.0,50.9984,50.9984,50.9407,50.9623,1400.0
2005-12-12 10:15:00,70.74,70.88,70.74,70.8,2500.0,50.9696,51.0704,50.9696,51.0128,2500.0
2005-12-12 10:20:00,70.82,70.83,70.78,70.78,700.0,51.0272,51.0344,50.9984,50.9984,700.0
2005-12-12 10:25:00,70.86,70.89,70.83,70.88,2100.0,51.056,51.0776,51.0344,51.0704,2100.0
2005-12-12 10:30:00,70.88,70.89,70.75,70.79,2800.0,51.0704,51.0776,50.9768,51.0056,2800.0
2005-12-12 10:35:00,70.75,70.79,70.69,70.75,1000.0,50.9768,51.0056,50.9335,50.9768,1000.0
2005-12-12 10:40:00,70.74,70.74,70.58,70.62,3400.0,50.9696,50.9696,50.8543,50.8831,3400.0
2005-12-12 10:45:00,70.62,70.63,70.58,70.63,3400.0,50.8831,50.8903,50.8543,50.8903,3400.0
2005-12-12 10:50:00,70.72,70.72,70.69,70.69,500.0,50.9551,50.9551,50.9335,50.9335,500.0
2005-12-12 10:55:00,70.7,70.73,70.64,70.7,1900.0,50.9407,50.9623,50.8975,50.9407,1900.0
2005-12-12 11:00:00,70.72,70.72,70.69,70.7,2000.0,50.9551,50.9551,50.9335,50.9407,2000.0
2005-12-12 11:05:00,70.7,70.7,70.65,70.68,3100.0,50.9407,50.9407,50.9047,50.9263,3100.0
2005-12-12 11:10:00,70.7,70.79,70.69,70.79,3400.0,50.9407,51.0056,50.9335,51.0056,3400.0
2005-12-12 11:15:00,70.78,70.78,70.65,70.71,3100.0,50.9984,50.9984,50.9047,50.9479,3100.0
2005-12-12 11:20:00,70.7,70.83,70.68,70.8,6000.0,50.9407,51.0344,50.9263,51.0128,6000.0
2005-12-12 11:25:00,70.78,70.82,70.74,70.74,1100.0,50.9984,51.0272,50.9696,50.9696,1100.0
2005-12-12 11:30:00,70.7,70.72,70.68,70.72,2500.0,50.9407,50.9551,50.9263,50.9551,2500.0
2005-12-12 11:35:00,70.73,70.73,70.72,70.72,300.0,50.9623,50.9623,50.9551,50.9551,300.0
2005-12-12 11:40:00,70.72,70.77,70.67,70.75,2400.0,50.9551,50.9912,50.9191,50.9768,2400.0
2005-12-12 11:45:00,70.75,70.75,70.73,70.73,1100.0,50.9768,50.9768,50.9623,50.9623,1100.0
2005-12-12 11:50:00,70.72,70.76,70.72,70.76,300.0,50.9551,50.984,50.9551,50.984,300.0
2005-12-12 11:55:00,70.78,70.8,70.72,70.72,1400.0,50.9984,51.0128,50.9551,50.9551,1400.0
2005-12-12 12:00:00,70.7,70.75,70.66,70.75,1000.0,50.9407,50.9768,50.9119,50.9768,1000.0
2005-12-12 12:05:00,70.77,70.77,70.65,70.71,1200.0,50.9912,50.9912,50.9047,50.9479,1200.0
2005-12-12 12:10:00,70.71,70.71,70.68,70.68,1400.0,50.9479,50.9479,50.9263,50.9263,1400.0
2005-12-12 12:15:00,70.66,70.66,70.66,70.66,100.0,50.9119,50.9119,50.9119,50.9119,100.0
2005-12-12 12:20:00,70.62,70.62,70.61,70.61,800.0,50.8831,50.8831,50.8759,50.8759,800.0
2005-12-12 12:25:00,70.58,70.6,70.47,70.47,2700.0,50.8543,50.8687,50.775,50.775,2700.0
2005-12-12 12:30:00,70.47,70.47,70.38,70.38,2000.0,50.775,50.775,50.7102,50.7102,2000.0
2005-12-12 12:35:00,70.4,70.41,70.36,70.36,1600.0,50.7246,50.7318,50.6958,50.6958,1600.0
2005-12-12 12:40:00,70.38,70.38,70.33,70.36,1500.0,50.7102,50.7102,50.6741,50.6958,1500.0
2005-12-12 12:45:00,70.36,70.42,70.36,70.39,3300.0,50.6958,50.739,50.6958,50.7174,3300.0
2005-12-12 12:50:00,70.39,70.39,70.36,70.37,1700.0,50.7174,50.7174,50.6958,50.703,1700.0
2005-12-12 12:55:00,70.37,70.37,70.35,70.37,2200.0,50.703,50.703,50.6885,50.703,2200.0
2005-12-12 13:00:00,70.38,70.38,70.25,70.26,2800.0,50.7102,50.7102,50.6165,50.6237,2800.0
2005-12-12 13:05:00,70.28,70.3,70.25,70.27,2200.0,50.6381,50.6525,50.6165,50.6309,2200.0
2005-12-12 13:10:00,70.3,70.43,70.3,70.4,6800.0,50.6525,50.7462,50.6525,50.7246,6800.0
2005-12-12 13:15:00,70.4,70.43,70.4,70.43,1900.0,50.7246,50.7462,50.7246,50.7462,1900.0
2005-12-12 13:20:00,70.44,70.47,70.44,70.47,3900.0,50.7534,50.775,50.7534,50.775,3900.0
2005-12-12 13:25:00,70.47,70.52,70.45,70.52,7200.0,50.775,50.811,50.7606,50.811,7200.0
2005-12-12 13:30:00,70.52,70.52,70.5,70.5,3800.0,50.811,50.811,50.7966,50.7966,3800.0
2005-12-12 13:35:00,70.48,70.52,70.45,70.49,14100.0,50.7822,50.811,50.7606,50.7894,14100.0
2005-12-12 13:40:00,70.51,70.53,70.49,70.53,900.0,50.8038,50.8182,50.7894,50.8182,900.0
2005-12-12 13:45:00,70.57,70.57,70.48,70.51,3200.0,50.8471,50.8471,50.7822,50.8038,3200.0
2005-12-12 13:50:00,70.51,70.51,70.45,70.5,3700.0,50.8038,50.8038,50.7606,50.7966,3700.0
2005-12-12 13:55:00,70.48,70.49,70.46,70.49,1800.0,50.7822,50.7894,50.7678,50.7894,1800.0
2005-12-12 14:00:00,70.48,70.62,70.48,70.62,2000.0,50.7822,50.8831,50.7822,50.8831,2000.0
2005-12-12 14:05:00,70.62,70.62,70.55,70.55,800.0,50.8831,50.8831,50.8327,50.8327,800.0
2005-12-12 14:10:00,70.53,70.55,70.47,70.47,2900.0,50.8182,50.8327,50.775,50.775,2900.0
2005-12-12 14:15:00,70.47,70.5,70.46,70.49,3800.0,50.775,50.7966,50.7678,50.7894,3800.0
2005-12-12 14:20:00,70.49,70.58,70.48,70.5,3900.0,50.7894,50.8543,50.7822,50.7966,3900.0
2005-12-12 14:25:00,70.55,70.61,70.55,70.61,2900.0,50.8327,50.8759,50.8327,50.8759,2900.0
2005-12-12 14:30:00,70.59,70.59,70.51,70.53,1500.0,50.8615,50.8615,50.8038,50.8182,1500.0
2005-12-12 14:35:00,70.49,70.6,70.49,70.58,2700.0,50.7894,50.8687,50.7894,50.8543,2700.0
2005-12-12 14:40:00,70.57,70.6,70.51,70.53,3400.0,50.8471,50.8687,50.8038,50.8182,3400.0
2005-12-12 14:45:00,70.56,70.67,70.56,70.59,4000.0,50.8399,50.9191,50.8399,50.8615,4000.0
2005-12-12 14:50:00,70.57,70.57,70.5,70.51,2400.0,50.8471,50.8471,50.7966,50.8038,2400.0
2005-12-12 14:55:00,70.55,70.61,70.55,70.6,1300.0,50.8327,50.8759,50.8327,50.8687,1300.0
2005-12-12 15:00:00,70.59,70.59,70.59,70.59,100.0,50.8615,50.8615,50.8615,50.8615,100.0
2005-12-12 15:05:00,70.61,70.61,70.57,70.58,800.0,50.8759,50.8759,50.8471,50.8543,800.0
2005-12-12 15:10:00,70.61,70.64,70.59,70.62,1400.0,50.8759,50.8975,50.8615,50.8831,1400.0
2005-12-12 15:15:00,70.62,70.71,70.62,70.7,1200.0,50.8831,50.9479,50.8831,50.9407,1200.0
2005-12-12 15:20:00,70.7,70.72,70.66,70.7,4200.0,50.9407,50.9551,50.9119,50.9407,4200.0
2005-12-12 15:25:00,70.7,70.73,70.66,70.66,2600.0,50.9407,50.9623,50.9119,50.9119,2600.0
2005-12-12 15:30:00,70.7,70.72,70.66,70.66,2700.0,50.9407,50.9551,50.9119,50.9119,2700.0
2005-12-12 15:35:00,70.67,70.7,70.61,70.61,4900.0,50.9191,50.9407,50.8759,50.8759,4900.0
2005-12-12 15:40:00,70.61,70.71,70.6,70.69,5400.0,50.8759,50.9479,50.8687,50.9335,5400.0
2005-12-12 15:45:00,70.69,70.78,70.66,70.69,4100.0,50.9335,50.9984,50.9119,50.9335,4100.0
2005-12-12 15:50:00,70.72,70.75,70.64,70.73,9500.0,50.9551,50.9768,50.8975,50.9623,9500.0
2005-12-12 15:55:00,70.73,70.78,70.7,70.75,12200.0,50.9623,50.9984,50.9407,50.9768,12200.0
2005-12-13 09:30:00,70.73,70.99,70.73,70.9,4000.0,50.9623,51.1497,50.9623,51.0848,4000.0
2005-12-13 09:35:00,70.8,70.8,70.75,70.75,600.0,51.0128,51.0128,50.9768,50.9768,600.0
2005-12-13 09:40:00,70.75,70.88,70.74,70.78,1200.0,50.9768,51.0704,50.9696,50.9984,1200.0
2005-12-13 09:45:00,70.83,70.88,70.78,70.8,1600.0,51.0344,51.0704,50.9984,51.0128,1600.0
2005-12-13 09:50:00,70.75,70.86,70.75,70.79,1200.0,50.9768,51.056,50.9768,51.0056,1200.0
2005-12-13 09:55:00,70.87,71.0,70.87,70.94,4400.0,51.0632,51.1569,51.0632,51.1137,4400.0
2005-12-13 10:00:00,70.94,71.13,70.94,71.12,5100.0,51.1137,51.2506,51.1137,51.2433,5100.0
2005-12-13 10:05:00,71.03,71.1,71.03,71.05,1500.0,51.1785,51.2289,51.1785,51.1929,1500.0
2005-12-13 10:10:00,71.09,71.14,71.09,71.12,600.0,51.2217,51.2578,51.2217,51.2433,600.0
2005-12-13 10:15:00,71.12,71.19,71.12,71.14,1700.0,51.2433,51.2938,51.2433,51.2578,1700.0
2005-12-13 10:20:00,71.13,71.14,71.0,71.0,3100.0,51.2506,51.2578,51.1569,51.1569,3100.0
2005-12-13 10:25:00,71.04,71.04,70.79,70.79,2400.0,51.1857,51.1857,51.0056,51.0056,2400.0
2005-12-13 10:30:00,70.79,70.86,70.76,70.76,2500.0,51.0056,51.056,50.984,50.984,2500.0
2005-12-13 10:35:00,70.7,70.7,70.6,70.6,5100.0,50.9407,50.9407,50.8687,50.8687,5100.0
2005-12-13 10:40:00,70.6,70.6,70.54,70.54,1800.0,50.8687,50.8687,50.8254,50.8254,1800.0
2005-12-13 10:45:00,70.53,70.58,70.53,70.57,1900.0,50.8182,50.8543,50.8182,50.8471,1900.0
2005-12-13 10:50:00,70.52,70.52,70.47,70.47,1000.0,50.811,50.811,50.775,50.775,1000.0
2005-12-13 10:55:00,70.5,70.5,70.5,70.5,600.0,50.7966,50.7966,50.7966,50.7966,600.0
2005-12-13 11:00:00,70.47,70.56,70.46,70.46,3500.0,50.775,50.8399,50.7678,50.7678,3500.0
2005-12-13 11:05:00,70.46,70.47,70.46,70.46,800.0,50.7678,50.775,50.7678,50.7678,800.0
2005-12-13 11:10:00,70.5,70.5,70.46,70.46,2000.0,50.7966,50.7966,50.7678,50.7678,2000.0
2005-12-13 11:15:00,70.46,70.49,70.42,70.49,2000.0,50.7678,50.7894,50.739,50.7894,2000.0
2005-12-13 11:20:00,70.49,70.54,70.49,70.53,5000.0,50.7894,50.8254,50.7894,50.8182,5000.0
2005-12-13 11:25:00,70.53,70.59,70.53,70.57,1700.0,50.8182,50.8615,50.8182,50.8471,1700.0
2005-12-13 11:30:00,70.58,70.58,70.5,70.5,2700.0,50.8543,50.8543,50.7966,50.7966,2700.0
2005-12-13 11:35:00,70.47,70.47,70.42,70.43,1700.0,50.775,50.775,50.739,50.7462,1700.0
2005-12-13 11:40:00,70.43,70.49,70.39,70.46,2800.0,50.7462,50.7894,50.7174,50.7678,2800.0
2005-12-13 11:45:00,70.45,70.52,70.45,70.46,3600.0,50.7606,50.811,50.7606,50.7678,3600.0
2005-12-13 11:50:00,70.47,70.48,70.43,70.44,1900.0,50.775,50.7822,50.7462,50.7534,1900.0
2005-12-13 11:55:00,70.44,70.46,70.43,70.43,2400.0,50.7534,50.7678,50.7462,50.7462,2400.0
2005-12-13 12:00:00,70.43,70.45,70.42,70.45,2300.0,50.7462,50.7606,50.739,50.7606,2300.0
2005-12-13 12:05:00,70.45,70.54,70.45,70.49,4000.0,50.7606,50.8254,50.7606,50.7894,4000.0
2005-12-13 12:10:00,70.5,70.5,70.44,70.45,3900.0,50.7966,50.7966,50.7534,50.7606,3900.0
2005-12-13 12:15:00,70.45,70.45,70.44,70.44,2100.0,50.7606,50.7606,50.7534,50.7534,2100.0
2005-12-13 12:20:00,70.45,70.47,70.44,70.47,5500.0,50.7606,50.775,50.7534,50.775,5500.0
2005-12-13 12:25:00,70.47,70.48,70.45,70.46,2600.0,50.775,50.7822,50.7606,50.7678,2600.0
2005-12-13 12:30:00,70.45,70.45,70.35,70.43,9600.0,50.7606,50.7606,50.6885,50.7462,9600.0
2005-12-13 12:35:00,70.38,70.45,70.35,70.45,3000.0,50.7102,50.7606,50.6885,50.7606,3000.0
2005-12-13 12:40:00,70.43,70.43,70.36,70.36,500.0,50.7462,50.7462,50.6958,50.6958,500.0
2005-12-13 12:45:00,70.38,70.38,70.25,70.25,1200.0,50.7102,50.7102,50.6165,50.6165,1200.0
2005-12-13 12:50:00,70.24,70.33,70.24,70.3,2000.0,50.6093,50.6741,50.6093,50.6525,2000.0
2005-12-13 12:55:00,70.25,70.27,70.2,70.2,2100.0,50.6165,50.6309,50.5805,50.5805,2100.0
2005-12-13 13:00:00,70.25,70.25,70.19,70.19,400.0,50.6165,50.6165,50.5733,50.5733,400.0
2005-12-13 13:05:00,70.19,70.21,70.18,70.18,1500.0,50.5733,50.5877,50.5661,50.5661,1500.0
2005-12-13 13:10:00,70.18,70.19,70.17,70.17,2300.0,50.5661,50.5733,50.5589,50.5589,2300.0
2005-12-13 13:15:00,70.17,70.17,70.11,70.16,2500.0,50.5589,50.5589,50.5156,50.5517,2500.0
2005-12-13 13:20:00,70.14,70.14,70.13,70.13,1100.0,50.5372,50.5372,50.53,50.53,1100.0
2005-12-13 13:25:00,70.12,70.13,70.09,70.13,2900.0,50.5228,50.53,50.5012,50.53,2900.0
2005-12-13 13:30:00,70.13,70.13,70.12,70.12,900.0,50.53,50.53,50.5228,50.5228,900.0
2005-12-13 13:35:00,70.12,70.12,70.09,70.09,900.0,50.5228,50.5228,50.5012,50.5012,900.0
2005-12-13 13:40:00,70.07,70.07,70.03,70.03,2200.0,50.4868,50.4868,50.458,50.458,2200.0
2005-12-13 13:45:00,70.02,70.02,69.99,70.0,2200.0,50.4508,50.4508,50.4292,50.4364,2200.0
2005-12-13 13:50:00,69.97,69.97,69.9,69.91,1800.0,50.4148,50.4148,50.3643,50.3715,1800.0
2005-12-13 13:55:00,69.91,69.93,69.9,69.92,3100.0,50.3715,50.3859,50.3643,50.3787,3100.0
2005-12-13 14:00:00,69.94,69.94,69.9,69.9,900.0,50.3931,50.3931,50.3643,50.3643,900.0
2005-12-13 14:05:00,69.92,69.93,69.9,69.92,1200.0,50.3787,50.3859,50.3643,50.3787,1200.0
2005-12-13 14:10:00,69.93,70.24,69.91,70.24,5600.0,50.3859,50.6093,50.3715,50.6093,5600.0
2005-12-13 14:15:00,70.19,70.31,70.05,70.28,8400.0,50.5733,50.6597,50.4724,50.6381,8400.0
2005-12-13 14:20:00,70.28,70.6,70.28,70.43,14900.0,50.6381,50.8687,50.6381,50.7462,14900.0
2005-12-13 14:25:00,70.42,70.48,70.35,70.41,8900.0,50.739,50.7822,50.6885,50.7318,8900.0
2005-12-13 14:30:00,70.47,70.5,70.43,70.46,4400.0,50.775,50.7966,50.7462,50.7678,4400.0
2005-12-13 14:35:00,70.46,70.56,70.42,70.56,6500.0,50.7678,50.8399,50.739,50.8399,6500.0
2005-12-13 14:40:00,70.57,70.68,70.55,70.61,9100.0,50.8471,50.9263,50.8327,50.8759,9100.0
2005-12-13 14:45:00,70.6,70.6,70.57,70.59,4200.0,50.8687,50.8687,50.8471,50.8615,4200.0
2005-12-13 14:50:00,70.59,70.7,70.59,70.68,6600.0,50.8615,50.9407,50.8615,50.9263,6600.0
2005-12-13 14:55:00,70.7,70.79,70.67,70.75,9900.0,50.9407,51.0056,50.9191,50.9768,9900.0
2005-12-13 15:00:00,70.76,70.76,70.52,70.55,7100.0,50.984,50.984,50.811,50.8327,7100.0
2005-12-13 15:05:00,70.57,70.62,70.51,70.62,7700.0,50.8471,50.8831,50.8038,50.8831,7700.0
2005-12-13 15:10:00,70.62,70.68,70.62,70.64,7600.0,50.8831,50.9263,50.8831,50.8975,7600.0
2005-12-13 15:15:00,70.64,70.74,70.62,70.74,8100.0,50.8975,50.9696,50.8831,50.9696,8100.0
2005-12-13 15:20:00,70.74,70.74,70.66,70.67,7400.0,50.9696,50.9696,50.9119,50.9191,7400.0
2005-12-13 15:25:00,70.67,70.73,70.52,70.55,6500.0,50.9191,50.9623,50.811,50.8327,6500.0
2005-12-13 15:30:00,70.58,70.63,70.52,70.61,7700.0,50.8543,50.8903,50.811,50.8759,7700.0
2005-12-13 15:35:00,70.6,70.64,70.6,70.61,3100.0,50.8687,50.8975,50.8687,50.8759,3100.0
2005-12-13 15:40:00,70.61,70.7,70.6,70.6,7200.0,50.8759,50.9407,50.8687,50.8687,7200.0
2005-12-13 15:45:00,70.56,70.64,70.5,70.61,11900.0,50.8399,50.8975,50.7966,50.8759,11900.0
2005-12-13 15:50:00,70.61,70.62,70.5,70.5,4300.0,50.8759,50.8831,50.7966,50.7966,4300.0
2005-12-13 15:55:00,70.5,70.55,70.47,70.51,29800.0,50.7966,50.8327,50.775,50.8038,29800.0
2005-12-14 09:30:00,70.63,70.63,70.57,70.62,6700.0,50.8903,50.8903,50.8471,50.8831,6700.0
2005-12-14 09:35:00,70.62,70.82,70.62,70.71,14600.0,50.8831,51.0272,50.8831,50.9479,14600.0
2005-12-14 09:40:00,70.74,70.99,70.74,70.96,5300.0,50.9696,51.1497,50.9696,51.1281,5300.0
2005-12-14 09:45:00,71.05,71.05,70.96,70.96,3600.0,51.1929,51.1929,51.1281,51.1281,3600.0
2005-12-14 09:50:00,71.02,71.1,70.94,71.06,2300.0,51.1713,51.2289,51.1137,51.2001,2300.0
2005-12-14 09:55:00,71.02,71.2,71.02,71.17,4500.0,51.1713,51.301,51.1713,51.2794,4500.0
2005-12-14 10:00:00,71.19,71.21,71.15,71.17,1800.0,51.2938,51.3082,51.265,51.2794,1800.0
2005-12-14 10:05:00,71.16,71.19,71.07,71.07,3900.0,51.2722,51.2938,51.2073,51.2073,3900.0
2005-12-14 10:10:00,71.03,71.15,71.03,71.1,2900.0,51.1785,51.265,51.1785,51.2289,2900.0
2005-12-14 10:15:00,71.09,71.1,70.94,70.94,4500.0,51.2217,51.2289,51.1137,51.1137,4500.0
2005-12-14 10:20:00,71.02,71.1,70.98,71.09,3900.0,51.1713,51.2289,51.1425,51.2217,3900.0
2005-12-14 10:25:00,71.1,71.17,71.03,71.17,3000.0,51.2289,51.2794,51.1785,51.2794,3000.0
2005-12-14 10:30:00,71.17,71.25,71.17,71.23,10200.0,51.2794,51.337,51.2794,51.3226,10200.0
2005-12-14 10:35:00,71.24,71.36,71.24,71.33,6400.0,51.3298,51.4163,51.3298,51.3947,6400.0
2005-12-14 10:40:00,71.33,71.42,71.33,71.38,2300.0,51.3947,51.4595,51.3947,51.4307,2300.0
2005-12-14 10:45:00,71.4,71.4,71.32,71.33,2400.0,51.4451,51.4451,51.3875,51.3947,2400.0
2005-12-14 10:50:00,71.33,71.34,71.29,71.33,2000.0,51.3947,51.4019,51.3658,51.3947,2000.0
2005-12-14 10:55:00,71.32,71.35,71.27,71.27,3200.0,51.3875,51.4091,51.3514,51.3514,3200.0
2005-12-14 11:00:00,71.2,71.2,71.08,71.13,2100.0,51.301,51.301,51.2145,51.2506,2100.0
2005-12-14 11:05:00,71.13,71.13,71.02,71.09,3500.0,51.2506,51.2506,51.1713,51.2217,3500.0
2005-12-14 11:10:00,71.1,71.15,71.08,71.14,2300.0,51.2289,51.265,51.2145,51.2578,2300.0
2005-12-14 11:15:00,71.14,71.15,71.1,71.15,5100.0,51.2578,51.265,51.2289,51.265,5100.0
2005-12-14 11:20:00,71.16,71.23,71.16,71.21,2900.0,51.2722,51.3226,51.2722,51.3082,2900.0
2005-12-14 11:25:00,71.22,71.24,71.22,71.23,2400.0,51.3154,51.3298,51.3154,51.3226,2400.0
2005-12-14 11:30:00,71.22,71.22,71.08,71.08,4500.0,51.3154,51.3154,51.2145,51.2145,4500.0
2005-12-14 11:35:00,71.09,71.09,71.07,71.07,2600.0,51.2217,51.2217,51.2073,51.2073,2600.0
2005-12-14 11:40:00,71.08,71.15,71.08,71.15,3700.0,51.2145,51.265,51.2145,51.265,3700.0
2005-12-14 11:45:00,71.16,71.16,71.0,71.04,11600.0,51.2722,51.2722,51.1569,51.1857,11600.0
2005-12-14 11:50:00,71.04,71.04,70.99,70.99,4600.0,51.1857,51.1857,51.1497,51.1497,4600.0
2005-12-14 11:55:00,70.99,71.02,70.96,71.0,7200.0,51.1497,51.1713,51.1281,51.1569,7200.0
2005-12-14 12:00:00,71.01,71.03,70.93,71.0,15600.0,51.1641,51.1785,51.1065,51.1569,15600.0
2005-12-14 12:05:00,70.95,70.99,70.95,70.99,1400.0,51.1209,51.1497,51.1209,51.1497,1400.0
2005-12-14 12:10:00,70.99,70.99,70.99,70.99,200.0,51.1497,51.1497,51.1497,51.1497,200.0
2005-12-14 12:15:00,71.0,71.06,71.0,71.06,3100.0,51.1569,51.2001,51.1569,51.2001,3100.0
2005-12-14 12:20:00,71.07,71.09,71.07,71.09,1100.0,51.2073,51.2217,51.2073,51.2217,1100.0
2005-12-14 12:25:00,71.07,71.09,71.06,71.06,3300.0,51.2073,51.2217,51.2001,51.2001,3300.0
2005-12-14 12:30:00,71.03,71.06,71.02,71.06,2300.0,51.1785,51.2001,51.1713,51.2001,2300.0
2005-12-14 12:35:00,71.07,71.07,71.04,71.05,1700.0,51.2073,51.2073,51.1857,51.1929,1700.0
2005-12-14 12:40:00,71.05,71.05,71.0,71.0,4100.0,51.1929,51.1929,51.1569,51.1569,4100.0
2005-12-14 12:45:00,71.0,71.01,71.0,71.01,700.0,51.1569,51.1641,51.1569,51.1641,700.0
2005-12-14 12:50:00,71.02,71.02,70.98,71.01,3500.0,51.1713,51.1713,51.1425,51.1641,3500.0
2005-12-14 12:55:00,71.01,71.05,71.01,71.04,2500.0,51.1641,51.1929,51.1641,51.1857,2500.0
2005-12-14 13:00:00,71.04,71.04,71.03,71.04,7600.0,51.1857,51.1857,51.1785,51.1857,7600.0
2005-12-14 13:05:00,71.04,71.05,71.0,71.03,6200.0,51.1857,51.1929,51.1569,51.1785,6200.0
2005-12-14 13:10:00,71.03,71.05,71.01,71.05,4900.0,51.1785,51.1929,51.1641,51.1929,4900.0
2005-12-14 13:15:00,71.03,71.06,71.03,71.05,4100.0,51.1785,51.2001,51.1785,51.1929,4100.0
2005-12-14 13:20:00,71.05,71.11,71.05,71.1,4200.0,51.1929,51.2361,51.1929,51.2289,4200.0
2005-12-14 13:25:00,71.11,71.13,71.1,71.13,3300.0,51.2361,51.2506,51.2289,51.2506,3300.0
2005-12-14 13:30:00,71.14,71.18,71.13,71.16,1900.0,51.2578,51.2866,51.2506,51.2722,1900.0
2005-12-14 13:35:00,71.16,71.18,71.14,71.16,3100.0,51.2722,51.2866,51.2578,51.2722,3100.0
2005-12-14 13:40:00,71.17,71.17,71.12,71.14,8000.0,51.2794,51.2794,51.2433,51.2578,8000.0
2005-12-14 13:45:00,71.14,71.29,71.14,71.28,2700.0,51.2578,51.3658,51.2578,51.3586,2700.0
2005-12-14 13:50:00,71.29,71.38,71.29,71.38,3700.0,51.3658,51.4307,51.3658,51.4307,3700.0
2005-12-14 13:55:00,71.36,71.39,71.34,71.38,4500.0,51.4163,51.4379,51.4019,51.4307,4500.0
2005-12-14 14:00:00,71.4,71.4,71.33,71.35,900.0,51.4451,51.4451,51.3947,51.4091,900.0
2005-12-14 14:05:00,71.36,71.42,71.35,71.42,1500.0,51.4163,51.4595,51.4091,51.4595,1500.0
2005-12-14 14:10:00,71.41,71.42,71.39,71.41,1800.0,51.4523,51.4595,51.4379,51.4523,1800.0
2005-12-14 14:15:00,71.42,71.42,71.31,71.31,7200.0,51.4595,51.4595,51.3802,51.3802,7200.0
2005-12-14 14:20:00,71.34,71.37,71.33,71.36,3000.0,51.4019,51.4235,51.3947,51.4163,3000.0
2005-12-14 14:25:00,71.39,71.4,71.37,71.39,800.0,51.4379,51.4451,51.4235,51.4379,800.0
2005-12-14 14:30:00,71.4,71.43,71.38,71.38,3800.0,51.4451,51.4667,51.4307,51.4307,3800.0
2005-12-14 14:35:00,71.37,71.37,71.35,71.35,2300.0,51.4235,51.4235,51.4091,51.4091,2300.0
2005-12-14 14:40:00,71.33,71.33,71.2,71.24,4500.0,51.3947,51.3947,51.301,51.3298,4500.0
2005-12-14 14:45:00,71.25,71.26,71.23,71.23,1600.0,51.337,51.3442,51.3226,51.3226,1600.0
2005-12-14 14:50:00,71.22,71.25,71.2,71.2,3000.0,51.3154,51.337,51.301,51.301,3000.0
2005-12-14 14:55:00,71.19,71.19,71.19,71.19,700.0,51.2938,51.2938,51.2938,51.2938,700.0
2005-12-14 15:00:00,71.2,71.2,71.18,71.19,2600.0,51.301,51.301,51.2866,51.2938,2600.0
2005-12-14 15:05:00,71.17,71.22,71.17,71.22,3600.0,51.2794,51.3154,51.2794,51.3154,3600.0
2005-12-14 15:10:00,71.21,71.21,71.13,71.15,2500.0,51.3082,51.3082,51.2506,51.265,2500.0
2005-12-14 15:15:00,71.15,71.21,71.14,71.21,2800.0,51.265,51.3082,51.2578,51.3082,2800.0
2005-12-14 15:20:00,71.21,71.21,71.18,71.18,1600.0,51.3082,51.3082,51.2866,51.2866,1600.0
2005-12-14 15:25:00,71.18,71.19,71.17,71.17,2100.0,51.2866,51.2938,51.2794,51.2794,2100.0
2005-12-14 15:30:00,71.16,71.25,71.16,71.23,6500.0,51.2722,51.337,51.2722,51.3226,6500.0
2005-12-14 15:35:00,71.23,71.29,71.23,71.27,3600.0,51.3226,51.3658,51.3226,51.3514,3600.0
2005-12-14 15:40:00,71.27,71.27,71.22,71.24,2700.0,51.3514,51.3514,51.3154,51.3298,2700.0
2005-12-14 15:45:00,71.23,71.32,71.22,71.32,9900.0,51.3226,51.3875,51.3154,51.3875,9900.0
2005-12-14 15:50:00,71.33,71.33,71.13,71.22,11600.0,51.3947,51.3947,51.2506,51.3154,11600.0
2005-12-14 15:55:00,71.21,71.24,71.19,71.24,7500.0,51.3082,51.3298,51.2938,51.3298,7500.0
2005-12-15 09:30:00,71.43,71.45,71.38,71.45,5800.0,51.4667,51.4811,51.4307,51.4811,5800.0
2005-12-15 09:35:00,71.47,71.48,71.42,71.45,2000.0,51.4955,51.5027,51.4595,51.4811,2000.0
2005-12-15 09:40:00,71.42,71.43,71.35,71.36,2400.0,51.4595,51.4667,51.4091,51.4163,2400.0
2005-12-15 09:45:00,71.34,71.34,71.21,71.21,2500.0,51.4019,51.4019,51.3082,51.3082,2500.0
2005-12-15 09:50:00,71.21,71.21,71.12,71.12,3300.0,51.3082,51.3082,51.2433,51.2433,3300.0
2005-12-15 09:55:00,71.13,71.13,71.04,71.04,3700.0,51.2506,51.2506,51.1857,51.1857,3700.0
2005-12-15 10:00:00,71.04,71.11,71.0,71.0,8600.0,51.1857,51.2361,51.1569,51.1569,8600.0
2005-12-15 10:05:00,71.0,71.0,70.91,70.94,2300.0,51.1569,51.1569,51.092,51.1137,2300.0
2005-12-15 10:10:00,70.92,70.92,70.64,70.68,5800.0,51.0992,51.0992,50.8975,50.9263,5800.0
2005-12-15 10:15:00,70.66,70.67,70.6,70.67,2500.0,50.9119,50.9191,50.8687,50.9191,2500.0
2005-12-15 10:20:00,70.66,70.67,70.62,70.66,2100.0,50.9119,50.9191,50.8831,50.9119,2100.0
2005-12-15 10:25:00,70.65,70.67,70.59,70.64,5500.0,50.9047,50.9191,50.8615,50.8975,5500.0
2005-12-15 10:30:00,70.64,70.64,70.61,70.61,1800.0,50.8975,50.8975,50.8759,50.8759,1800.0
2005-12-15 10:35:00,70.61,70.7,70.6,70.7,4600.0,50.8759,50.9407,50.8687,50.9407,4600.0
2005-12-15 10:40:00,70.69,70.72,70.66,70.72,2500.0,50.9335,50.9551,50.9119,50.9551,2500.0
2005-12-15 10:45:00,70.75,70.79,70.73,70.79,4000.0,50.9768,51.0056,50.9623,51.0056,4000.0
2005-12-15 10:50:00,70.8,70.9,70.8,70.9,2800.0,51.0128,51.0848,51.0128,51.0848,2800.0
2005-12-15 10:55:00,70.91,70.91,70.76,70.8,10200.0,51.092,51.092,50.984,51.0128,10200.0
2005-12-15 11:00:00,70.81,70.81,70.75,70.76,2000.0,51.02,51.02,50.9768,50.984,2000.0
2005-12-15 11:05:00,70.75,70.83,70.75,70.83,2200.0,50.9768,51.0344,50.9768,51.0344,2200.0
2005-12-15 11:10:00,70.83,70.87,70.78,70.81,2500.0,51.0344,51.0632,50.9984,51.02,2500.0
2005-12-15 11:15:00,70.8,70.96,70.8,70.96,1600.0,51.0128,51.1281,51.0128,51.1281,1600.0
2005-12-15 11:20:00,70.97,70.97,70.86,70.89,1100.0,51.1353,51.1353,51.056,51.0776,1100.0
2005-12-15 11:25:00,70.89,70.91,70.87,70.87,1600.0,51.0776,51.092,51.0632,51.0632,1600.0
2005-12-15 11:30:00,70.87,70.9,70.83,70.83,2400.0,51.0632,51.0848,51.0344,51.0344,2400.0
2005-12-15 11:35:00,70.82,70.84,70.82,70.84,600.0,51.0272,51.0416,51.0272,51.0416,600.0
2005-12-15 11:40:00,70.84,70.84,70.73,70.76,1900.0,51.0416,51.0416,50.9623,50.984,1900.0
2005-12-15 11:45:00,70.76,70.78,70.75,70.75,4200.0,50.984,50.9984,50.9768,50.9768,4200.0
2005-12-15 11:50:00,70.76,70.82,70.73,70.74,3100.0,50.984,51.0272,50.9623,50.9696,3100.0
2005-12-15 11:55:00,70.74,70.74,70.69,70.7,1200.0,50.9696,50.9696,50.9335,50.9407,1200.0
2005-12-15 12:00:00,70.67,70.7,70.64,70.64,900.0,50.9191,50.9407,50.8975,50.8975,900.0
2005-12-15 12:05:00,70.61,70.68,70.6,70.64,2700.0,50.8759,50.9263,50.8687,50.8975,2700.0
2005-12-15 12:10:00,70.66,70.68,70.66,70.68,700.0,50.9119,50.9263,50.9119,50.9263,700.0
2005-12-15 12:15:00,70.69,70.69,70.6,70.6,7000.0,50.9335,50.9335,50.8687,50.8687,7000.0
2005-12-15 12:20:00,70.59,70.61,70.58,70.6,3000.0,50.8615,50.8759,50.8543,50.8687,3000.0
2005-12-15 12:25:00,70.6,70.64,70.58,70.64,900.0,50.8687,50.8975,50.8543,50.8975,900.0
2005-12-15 12:30:00,70.63,70.63,70.62,70.62,1200.0,50.8903,50.8903,50.8831,50.8831,1200.0
2005-12-15 12:35:00,70.62,70.67,70.62,70.67,2200.0,50.8831,50.9191,50.8831,50.9191,2200.0
2005-12-15 12:40:00,70.66,70.66,70.66,70.66,300.0,50.9119,50.9119,50.9119,50.9119,300.0
2005-12-15 12:45:00,70.66,70.76,70.66,70.76,3600.0,50.9119,50.984,50.9119,50.984,3600.0
2005-12-15 12:50:00,70.75,70.76,70.75,70.75,1500.0,50.9768,50.984,50.9768,50.9768,1500.0
2005-12-15 12:55:00,70.71,70.74,70.67,70.74,3400.0,50.9479,50.9696,50.9191,50.9696,3400.0
2005-12-15 13:00:00,70.67,70.71,70.67,70.71,700.0,50.9191,50.9479,50.9191,50.9479,700.0
2005-12-15 13:05:00,70.68,70.7,70.62,70.62,900.0,50.9263,50.9407,50.8831,50.8831,900.0
2005-12-15 13:10:00,70.58,70.59,70.58,70.59,300.0,50.8543,50.8615,50.8543,50.8615,300.0
2005-12-15 13:15:00,70.58,70.59,70.55,70.58,1500.0,50.8543,50.8615,50.8327,50.8543,1500.0
2005-12-15 13:20:00,70.57,70.57,70.54,70.54,900.0,50.8471,50.8471,50.8254,50.8254,900.0
2005-12-15 13:25:00,70.55,70.58,70.52,70.57,1300.0,50.8327,50.8543,50.811,50.8471,1300.0
2005-12-15 13:30:00,70.56,70.58,70.56,70.58,800.0,50.8399,50.8543,50.8399,50.8543,800.0
2005-12-15 13:35:00,70.6,70.64,70.6,70.64,800.0,50.8687,50.8975,50.8687,50.8975,800.0
2005-12-15 13:40:00,70.64,70.64,70.59,70.6,600.0,50.8975,50.8975,50.8615,50.8687,600.0
2005-12-15 13:45:00,70.62,70.62,70.6,70.6,300.0,50.8831,50.8831,50.8687,50.8687,300.0
2005-12-15 13:50:00,70.64,70.64,70.6,70.6,700.0,50.8975,50.8975,50.8687,50.8687,700.0
2005-12-15 13:55:00,70.61,70.74,70.6,70.72,1400.0,50.8759,50.9696,50.8687,50.9551,1400.0
2005-12-15 14:00:00,70.71,70.77,70.71,70.74,1000.0,50.9479,50.9912,50.9479,50.9696,1000.0
2005-12-15 14:05:00,70.75,70.75,70.68,70.69,1100.0,50.9768,50.9768,50.9263,50.9335,1100.0
2005-12-15 14:10:00,70.65,70.66,70.6,70.6,800.0,50.9047,50.9119,50.8687,50.8687,800.0
2005-12-15 14:15:00,70.6,70.61,70.58,70.59,400.0,50.8687,50.8759,50.8543,50.8615,400.0
2005-12-15 14:20:00,70.57,70.58,70.55,70.58,2200.0,50.8471,50.8543,50.8327,50.8543,2200.0
2005-12-15 14:25:00,70.58,70.62,70.51,70.54,2100.0,50.8543,50.8831,50.8038,50.8254,2100.0
2005-12-15 14:30:00,70.54,70.54,70.45,70.47,2000.0,50.8254,50.8254,50.7606,50.775,2000.0
2005-12-15 14:35:00,70.45,70.46,70.41,70.42,1500.0,50.7606,50.7678,50.7318,50.739,1500.0
2005-12-15 14:40:00,70.44,70.46,70.42,70.42,900.0,50.7534,50.7678,50.739,50.739,900.0
2005-12-15 14:45:00,70.4,70.4,70.32,70.32,3800.0,50.7246,50.7246,50.6669,50.6669,3800.0
2005-12-15 14:50:00,70.31,70.33,70.24,70.28,8000.0,50.6597,50.6741,50.6093,50.6381,8000.0
2005-12-15 14:55:00,70.28,70.28,70.2,70.2,700.0,50.6381,50.6381,50.5805,50.5805,700.0
2005-12-15 15:00:00,70.2,70.21,70.16,70.21,1600.0,50.5805,50.5877,50.5517,50.5877,1600.0
2005-12-15 15:05:00,70.22,70.25,70.21,70.21,800.0,50.5949,50.6165,50.5877,50.5877,800.0
2005-12-15 15:10:00,70.24,70.27,70.22,70.25,1800.0,50.6093,50.6309,50.5949,50.6165,1800.0
2005-12-15 15:15:00,70.25,70.29,70.25,70.29,700.0,50.6165,50.6453,50.6165,50.6453,700.0
2005-12-15 15:20:00,70.32,70.46,70.31,70.46,4700.0,50.6669,50.7678,50.6597,50.7678,4700.0
2005-12-15 15:25:00,70.47,70.48,70.4,70.48,5000.0,50.775,50.7822,50.7246,50.7822,5000.0
2005-12-15 15:30:00,70.48,70.49,70.4,70.49,3500.0,50.7822,50.7894,50.7246,50.7894,3500.0
2005-12-15 15:35:00,70.46,70.49,70.46,70.49,3900.0,50.7678,50.7894,50.7678,50.7894,3900.0
2005-12-15 15:40:00,70.48,70.52,70.48,70.52,7800.0,50.7822,50.811,50.7822,50.811,7800.0
2005-12-15 15:45:00,70.51,70.52,70.4,70.41,5500.0,50.8038,50.811,50.7246,50.7318,5500.0
2005-12-15 15:50:00,70.42,70.42,70.37,70.42,7900.0,50.739,50.739,50.703,50.739,7900.0
2005-12-15 15:55:00,70.42,70.54,70.42,70.51,8600.0,50.739,50.8254,50.739,50.8038,8600.0
2005-12-16 09:30:00,71.0,71.0,70.82,70.92,70800.0,51.1569,51.1569,51.0272,51.0992,70800.0
2005-12-16 09:35:00,70.92,71.1,70.9,71.09,2600.0,51.0992,51.2289,51.0848,51.2217,2600.0
2005-12-16 09:40:00,71.16,71.16,71.01,71.08,4800.0,51.2722,51.2722,51.1641,51.2145,4800.0
2005-12-16 09:45:00,71.04,71.16,71.04,71.09,5700.0,51.1857,51.2722,51.1857,51.2217,5700.0
2005-12-16 09:50:00,71.09,71.18,70.97,71.17,2700.0,51.2217,51.2866,51.1353,51.2794,2700.0
2005-12-16 09:55:00,71.17,71.38,71.17,71.38,2500.0,51.2794,51.4307,51.2794,51.4307,2500.0
2005-12-16 10:00:00,71.4,71.5,71.33,71.43,5700.0,51.4451,51.5171,51.3947,51.4667,5700.0
2005-12-16 10:05:00,71.43,71.56,71.42,71.53,2900.0,51.4667,51.5604,51.4595,51.5388,2900.0
2005-12-16 10:10:00,71.5,71.5,71.48,71.48,500.0,51.5171,51.5171,51.5027,51.5027,500.0
2005-12-16 10:15:00,71.47,71.53,71.44,71.53,1900.0,51.4955,51.5388,51.4739,51.5388,1900.0
2005-12-16 10:20:00,71.53,71.68,71.53,71.63,2900.0,51.5388,51.6468,51.5388,51.6108,2900.0
2005-12-16 10:25:00,71.53,71.53,71.35,71.46,5400.0,51.5388,51.5388,51.4091,51.4883,5400.0
2005-12-16 10:30:00,71.45,71.45,71.34,71.34,2100.0,51.4811,51.4811,51.4019,51.4019,2100.0
2005-12-16 10:35:00,71.35,71.35,71.32,71.32,2400.0,51.4091,51.4091,51.3875,51.3875,2400.0
2005-12-16 10:40:00,71.32,71.36,71.32,71.36,2700.0,51.3875,51.4163,51.3875,51.4163,2700.0
2005-12-16 10:45:00,71.36,71.36,71.11,71.11,4700.0,51.4163,51.4163,51.2361,51.2361,4700.0
2005-12-16 10:50:00,71.15,71.17,71.14,71.14,1600.0,51.265,51.2794,51.2578,51.2578,1600.0
2005-12-16 10:55:00,71.14,71.15,71.05,71.05,7000.0,51.2578,51.265,51.1929,51.1929,7000.0
2005-12-16 11:00:00,71.1,71.15,71.1,71.15,3200.0,51.2289,51.265,51.2289,51.265,3200.0
2005-12-16 11:05:00,71.15,71.21,71.15,71.16,1000.0,51.265,51.3082,51.265,51.2722,1000.0
2005-12-16 11:10:00,71.15,71.23,71.15,71.23,1400.0,51.265,51.3226,51.265,51.3226,1400.0
2005-12-16 11:15:00,71.16,71.24,71.15,71.15,2000.0,51.2722,51.3298,51.265,51.265,2000.0
2005-12-16 11:20:00,71.14,71.15,71.1,71.14,1100.0,51.2578,51.265,51.2289,51.2578,1100.0
2005-12-16 11:25:00,71.15,71.15,71.14,71.14,2100.0,51.265,51.265,51.2578,51.2578,2100.0
2005-12-16 11:30:00,71.1,71.11,71.03,71.03,2600.0,51.2289,51.2361,51.1785,51.1785,2600.0
2005-12-16 11:35:00,71.03,71.11,71.03,71.11,500.0,51.1785,51.2361,51.1785,51.2361,500.0
2005-12-16 11:40:00,71.15,71.15,71.1,71.1,400.0,51.265,51.265,51.2289,51.2289,400.0
2005-12-16 11:45:00,71.13,71.13,71.02,71.02,1700.0,51.2506,51.2506,51.1713,51.1713,1700.0
2005-12-16 11:50:00,71.03,71.04,71.03,71.03,700.0,51.1785,51.1857,51.1785,51.1785,700.0
2005-12-16 11:55:00,71.01,71.01,70.97,70.98,1800.0,51.1641,51.1641,51.1353,51.1425,1800.0
2005-12-16 12:00:00,70.98,70.98,70.98,70.98,0.0,51.1425,51.1425,51.1425,51.1425,0.0
2005-12-16 12:05:00,70.98,71.02,70.98,71.02,400.0,51.1425,51.1713,51.1425,51.1713,400.0
2005-12-16 12:10:00,71.05,71.1,70.99,70.99,6700.0,51.1929,51.2289,51.1497,51.1497,6700.0
2005-12-16 12:15:00,70.98,71.03,70.98,71.03,3000.0,51.1425,51.1785,51.1425,51.1785,3000.0
2005-12-16 12:20:00,71.0,71.0,70.94,70.94,1300.0,51.1569,51.1569,51.1137,51.1137,1300.0
2005-12-16 12:25:00,70.94,70.94,70.89,70.94,900.0,51.1137,51.1137,51.0776,51.1137,900.0
2005-12-16 12:30:00,70.95,70.95,70.95,70.95,100.0,51.1209,51.1209,51.1209,51.1209,100.0
2005-12-16 12:35:00,70.95,70.98,70.95,70.96,700.0,51.1209,51.1425,51.1209,51.1281,700.0
2005-12-16 12:40:00,70.97,70.97,70.96,70.96,300.0,51.1353,51.1353,51.1281,51.1281,300.0
2005-12-16 12:45:00,70.98,70.98,70.94,70.94,800.0,51.1425,51.1425,51.1137,51.1137,800.0
2005-12-16 12:50:00,70.97,70.97,70.95,70.95,2100.0,51.1353,51.1353,51.1209,51.1209,2100.0
2005-12-16 12:55:00,70.97,70.98,70.95,70.97,3300.0,51.1353,51.1425,51.1209,51.1353,3300.0
2005-12-16 13:00:00,70.95,70.97,70.9,70.9,15800.0,51.1209,51.1353,51.0848,51.0848,15800.0
2005-12-16 13:05:00,70.96,70.96,70.83,70.89,4000.0,51.1281,51.1281,51.0344,51.0776,4000.0
2005-12-16 13:10:00,70.87,70.88,70.84,70.84,800.0,51.0632,51.0704,51.0416,51.0416,800.0
2005-12-16 13:15:00,70.84,70.85,70.84,70.85,1600.0,51.0416,51.0488,51.0416,51.0488,1600.0
2005-12-16 13:20:00,70.85,70.9,70.85,70.9,700.0,51.0488,51.0848,51.0488,51.0848,700.0
2005-12-16 13:25:00,70.89,70.9,70.89,70.89,400.0,51.0776,51.0848,51.0776,51.0776,400.0
2005-12-16 13:30:00,70.91,70.91,70.91,70.91,400.0,51.092,51.092,51.092,51.092,400.0
2005-12-16 13:35:00,70.91,70.96,70.91,70.96,800.0,51.092,51.1281,51.092,51.1281,800.0
2005-12-16 13:40:00,70.97,70.99,70.97,70.99,1500.0,51.1353,51.1497,51.1353,51.1497,1500.0
2005-12-16 13:45:00,70.98,70.99,70.97,70.99,600.0,51.1425,51.1497,51.1353,51.1497,600.0
2005-12-16 13:50:00,70.98,70.99,70.95,70.95,800.0,51.1425,51.1497,51.1209,51.1209,800.0
2005-12-16 13:55:00,70.98,70.99,70.95,70.97,1900.0,51.1425,51.1497,51.1209,51.1353,1900.0
2005-12-16 14:00:00,70.97,70.99,70.97,70.98,900.0,51.1353,51.1497,51.1353,51.1425,900.0
2005-12-16 14:05:00,70.96,70.99,70.95,70.99,1400.0,51.1281,51.1497,51.1209,51.1497,1400.0
2005-12-16 14:10:00,70.95,70.95,70.94,70.94,200.0,51.1209,51.1209,51.1137,51.1137,200.0
2005-12-16 14:15:00,70.96,70.96,70.93,70.95,1200.0,51.1281,51.1281,51.1065,51.1209,1200.0
2005-12-16 14:20:00,70.95,70.95,70.95,70.95,500.0,51.1209,51.1209,51.1209,51.1209,500.0
2005-12-16 14:25:00,70.95,70.96,70.9,70.9,1100.0,51.1209,51.1281,51.0848,51.0848,1100.0
2005-12-16 14:30:00,70.91,70.91,70.85,70.9,2400.0,51.092,51.092,51.0488,51.0848,2400.0
2005-12-16 14:35:00,70.9,70.91,70.87,70.9,700.0,51.0848,51.092,51.0632,51.0848,700.0
2005-12-16 14:40:00,70.89,70.9,70.89,70.9,800.0,51.0776,51.0848,51.0776,51.0848,800.0
2005-12-16 14:45:00,70.9,70.9,70.87,70.89,1700.0,51.0848,51.0848,51.0632,51.0776,1700.0
2005-12-16 14:50:00,70.88,70.88,70.8,70.8,3000.0,51.0704,51.0704,51.0128,51.0128,3000.0
2005-12-16 14:55:00,70.82,70.82,70.73,70.74,5800.0,51.0272,51.0272,50.9623,50.9696,5800.0
2005-12-16 15:00:00,70.74,70.74,70.65,70.68,6500.0,50.9696,50.9696,50.9047,50.9263,6500.0
2005-12-16 15:05:00,70.7,70.73,70.68,70.72,5200.0,50.9407,50.9623,50.9263,50.9551,5200.0
2005-12-16 15:10:00,70.73,70.74,70.73,70.74,1100.0,50.9623,50.9696,50.9623,50.9696,1100.0
2005-12-16 15:15:00,70.75,70.76,70.68,70.75,9100.0,50.9768,50.984,50.9263,50.9768,9100.0
2005-12-16 15:20:00,70.72,70.72,70.7,70.71,3500.0,50.9551,50.9551,50.9407,50.9479,3500.0
2005-12-16 15:25:00,70.71,70.74,70.67,70.72,7400.0,50.9479,50.9696,50.9191,50.9551,7400.0
2005-12-16 15:30:00,70.73,70.8,70.73,70.74,2800.0,50.9623,51.0128,50.9623,50.9696,2800.0
2005-12-16 15:35:00,70.74,70.74,70.69,70.73,2300.0,50.9696,50.9696,50.9335,50.9623,2300.0
2005-12-16 15:40:00,70.72,70.72,70.63,70.66,10700.0,50.9551,50.9551,50.8903,50.9119,10700.0
2005-12-16 15:45:00,70.65,70.65,70.61,70.63,2700.0,50.9047,50.9047,50.8759,50.8903,2700.0
2005-12-16 15:50:00,70.62,70.62,70.57,70.57,9200.0,50.8831,50.8831,50.8471,50.8471,9200.0
2005-12-16 15:55:00,70.55,70.6,70.54,70.58,8600.0,50.8327,50.8687,50.8254,50.8543,8600.0
2005-12-19 09:30:00,70.49,70.61,70.49,70.59,6500.0,50.7894,50.8759,50.7894,50.8615,6500.0
2005-12-19 09:35:00,70.61,70.61,70.3,70.35,3500.0,50.8759,50.8759,50.6525,50.6885,3500.0
2005-12-19 09:40:00,70.35,70.6,70.25,70.6,4300.0,50.6885,50.8687,50.6165,50.8687,4300.0
2005-12-19 09:45:00,70.48,70.6,70.25,70.35,3000.0,50.7822,50.8687,50.6165,50.6885,3000.0
2005-12-19 09:50:00,70.35,70.45,70.32,70.45,9300.0,50.6885,50.7606,50.6669,50.7606,9300.0
2005-12-19 09:55:00,70.42,70.52,70.39,70.52,6100.0,50.739,50.811,50.7174,50.811,6100.0
2005-12-19 10:00:00,70.45,70.5,70.39,70.42,3200.0,50.7606,50.7966,50.7174,50.739,3200.0
2005-12-19 10:05:00,70.44,70.49,70.44,70.48,1500.0,50.7534,50.7894,50.7534,50.7822,1500.0
2005-12-19 10:10:00,70.48,70.55,70.48,70.55,1700.0,50.7822,50.8327,50.7822,50.8327,1700.0
2005-12-19 10:15:00,70.55,70.6,70.54,70.6,900.0,50.8327,50.8687,50.8254,50.8687,900.0
2005-12-19 10:20:00,70.58,70.6,70.58,70.59,1600.0,50.8543,50.8687,50.8543,50.8615,1600.0
2005-12-19 10:25:00,70.59,70.59,70.55,70.58,2100.0,50.8615,50.8615,50.8327,50.8543,2100.0
2005-12-19 10:30:00,70.6,70.62,70.57,70.6,3000.0,50.8687,50.8831,50.8471,50.8687,3000.0
2005-12-19 10:35:00,70.59,70.62,70.59,70.6,2100.0,50.8615,50.8831,50.8615,50.8687,2100.0
2005-12-19 10:40:00,70.61,70.61,70.52,70.52,2100.0,50.8759,50.8759,50.811,50.811,2100.0
2005-12-19 10:45:00,70.51,70.52,70.49,70.49,2600.0,50.8038,50.811,50.7894,50.7894,2600.0
2005-12-19 10:50:00,70.48,70.48,70.28,70.3,3300.0,50.7822,50.7822,50.6381,50.6525,3300.0
2005-12-19 10:55:00,70.29,70.3,70.16,70.16,4200.0,50.6453,50.6525,50.5517,50.5517,4200.0
2005-12-19 11:00:00,70.14,70.18,70.1,70.17,6000.0,50.5372,50.5661,50.5084,50.5589,6000.0
2005-12-19 11:05:00,70.17,70.24,70.16,70.24,1800.0,50.5589,50.6093,50.5517,50.6093,1800.0
2005-12-19 11:10:00,70.24,70.33,70.24,70.33,2000.0,50.6093,50.6741,50.6093,50.6741,2000.0
2005-12-19 11:15:00,70.35,70.37,70.35,70.37,2500.0,50.6885,50.703,50.6885,50.703,2500.0
2005-12-19 11:20:00,70.37,70.37,70.27,70.27,7500.0,50.703,50.703,50.6309,50.6309,7500.0
2005-12-19 11:25:00,70.27,70.29,70.24,70.26,2500.0,50.6309,50.6453,50.6093,50.6237,2500.0
2005-12-19 11:30:00,70.26,70.3,70.26,70.29,5000.0,50.6237,50.6525,50.6237,50.6453,5000.0
2005-12-19 11:35:00,70.3,70.32,70.28,70.28,1900.0,50.6525,50.6669,50.6381,50.6381,1900.0
2005-12-19 11:40:00,70.27,70.29,70.26,70.26,2600.0,50.6309,50.6453,50.6237,50.6237,2600.0
2005-12-19 11:45:00,70.26,70.26,70.24,70.24,1600.0,50.6237,50.6237,50.6093,50.6093,1600.0
2005-12-19 11:50:00,70.23,70.24,70.22,70.22,1100.0,50.6021,50.6093,50.5949,50.5949,1100.0
2005-12-19 11:55:00,70.22,70.23,70.19,70.23,6500.0,50.5949,50.6021,50.5733,50.6021,6500.0
2005-12-19 12:00:00,70.23,70.31,70.2,70.31,7200.0,50.6021,50.6597,50.5805,50.6597,7200.0
2005-12-19 12:05:00,70.31,70.31,70.29,70.29,1900.0,50.6597,50.6597,50.6453,50.6453,1900.0
2005-12-19 12:10:00,70.3,70.3,70.26,70.27,1000.0,50.6525,50.6525,50.6237,50.6309,1000.0
2005-12-19 12:15:00,70.26,70.26,70.24,70.24,2500.0,50.6237,50.6237,50.6093,50.6093,2500.0
2005-12-19 12:20:00,70.25,70.31,70.25,70.31,700.0,50.6165,50.6597,50.6165,50.6597,700.0
2005-12-19 12:25:00,70.3,70.35,70.3,70.35,2300.0,50.6525,50.6885,50.6525,50.6885,2300.0
2005-12-19 12:30:00,70.34,70.34,70.29,70.29,3300.0,50.6813,50.6813,50.6453,50.6453,3300.0
2005-12-19 12:35:00,70.28,70.3,70.24,70.25,4100.0,50.6381,50.6525,50.6093,50.6165,4100.0
2005-12-19 12:40:00,70.26,70.28,70.17,70.17,3700.0,50.6237,50.6381,50.5589,50.5589,3700.0
2005-12-19 12:45:00,70.16,70.16,70.05,70.05,4900.0,50.5517,50.5517,50.4724,50.4724,4900.0
2005-12-19 12:50:00,70.04,70.07,70.03,70.07,2800.0,50.4652,50.4868,50.458,50.4868,2800.0
2005-12-19 12:55:00,70.08,70.11,70.08,70.11,400.0,50.494,50.5156,50.494,50.5156,400.0
2005-12-19 13:00:00,70.14,70.14,70.07,70.08,6500.0,50.5372,50.5372,50.4868,50.494,6500.0
2005-12-19 13:05:00,70.11,70.11,70.05,70.06,5100.0,50.5156,50.5156,50.4724,50.4796,5100.0
2005-12-19 13:10:00,70.07,70.08,70.06,70.06,1600.0,50.4868,50.494,50.4796,50.4796,1600.0
2005-12-19 13:15:00,70.06,70.09,70.02,70.06,7600.0,50.4796,50.5012,50.4508,50.4796,7600.0
2005-12-19 13:20:00,70.08,70.16,70.08,70.14,2900.0,50.494,50.5517,50.494,50.5372,2900.0
2005-12-19 13:25:00,70.17,70.17,70.12,70.12,1300.0,50.5589,50.5589,50.5228,50.5228,1300.0
2005-12-19 13:30:00,70.14,70.14,70.1,70.1,1800.0,50.5372,50.5372,50.5084,50.5084,1800.0
2005-12-19 13:35:00,70.11,70.15,70.11,70.11,2300.0,50.5156,50.5444,50.5156,50.5156,2300.0
2005-12-19 13:40:00,70.11,70.11,70.0,70.01,12300.0,50.5156,50.5156,50.4364,50.4436,12300.0
2005-12-19 13:45:00,70.03,70.03,70.0,70.0,1000.0,50.458,50.458,50.4364,50.4364,1000.0
2005-12-19 13:50:00,70.0,70.1,70.0,70.09,10700.0,50.4364,50.5084,50.4364,50.5012,10700.0
2005-12-19 13:55:00,70.11,70.15,70.11,70.11,2000.0,50.5156,50.5444,50.5156,50.5156,2000.0
2005-12-19 14:00:00,70.09,70.09,70.01,70.01,3100.0,50.5012,50.5012,50.4436,50.4436,3100.0
2005-12-19 14:05:00,70.01,70.03,70.01,70.03,2500.0,50.4436,50.458,50.4436,50.458,2500.0
2005-12-19 14:10:00,70.03,70.06,70.03,70.03,1600.0,50.458,50.4796,50.458,50.458,1600.0
2005-12-19 14:15:00,70.03,70.03,70.0,70.0,7900.0,50.458,50.458,50.4364,50.4364,7900.0
2005-12-19 14:20:00,69.99,70.02,69.99,70.02,2500.0,50.4292,50.4508,50.4292,50.4508,2500.0
2005-12-19 14:25:00,70.01,70.03,69.99,69.99,4400.0,50.4436,50.458,50.4292,50.4292,4400.0
2005-12-19 14:30:00,69.98,69.99,69.93,69.97,7700.0,50.422,50.4292,50.3859,50.4148,7700.0
2005-12-19 14:35:00,69.96,69.99,69.96,69.98,1300.0,50.4075,50.4292,50.4075,50.422,1300.0
2005-12-19 14:40:00,69.99,70.01,69.97,70.0,2500.0,50.4292,50.4436,50.4148,50.4364,2500.0
2005-12-19 14:45:00,69.99,69.99,69.97,69.97,2100.0,50.4292,50.4292,50.4148,50.4148,2100.0
2005-12-19 14:50:00,69.98,69.98,69.97,69.97,3700.0,50.422,50.422,50.4148,50.4148,3700.0
2005-12-19 14:55:00,69.98,70.0,69.96,70.0,4500.0,50.422,50.4364,50.4075,50.4364,4500.0
2005-12-19 15:00:00,70.02,70.03,69.96,69.96,3500.0,50.4508,50.458,50.4075,50.4075,3500.0
2005-12-19 15:05:00,69.96,69.97,69.95,69.95,9600.0,50.4075,50.4148,50.4003,50.4003,9600.0
2005-12-19 15:10:00,69.95,70.0,69.95,70.0,4400.0,50.4003,50.4364,50.4003,50.4364,4400.0
2005-12-19 15:15:00,70.02,70.02,69.99,69.99,6000.0,50.4508,50.4508,50.4292,50.4292,6000.0
2005-12-19 15:20:00,69.99,70.02,69.98,70.02,2500.0,50.4292,50.4508,50.422,50.4508,2500.0
2005-12-19 15:25:00,70.02,70.04,69.99,70.0,2600.0,50.4508,50.4652,50.4292,50.4364,2600.0
2005-12-19 15:30:00,70.0,70.0,69.95,69.95,6900.0,50.4364,50.4364,50.4003,50.4003,6900.0
2005-12-19 15:35:00,69.95,69.95,69.95,69.95,2500.0,50.4003,50.4003,50.4003,50.4003,2500.0
2005-12-19 15:40:00,69.95,70.02,69.95,70.02,3900.0,50.4003,50.4508,50.4003,50.4508,3900.0
2005-12-19 15:45:00,70.01,70.06,70.01,70.06,3500.0,50.4436,50.4796,50.4436,50.4796,3500.0
2005-12-19 15:50:00,70.07,70.08,70.01,70.02,7400.0,50.4868,50.494,50.4436,50.4508,7400.0
2005-12-19 15:55:00,70.02,70.05,70.0,70.04,11300.0,50.4508,50.4724,50.4364,50.4652,11300.0
2005-12-20 09:30:00,70.15,70.35,70.15,70.3,4300.0,50.5444,50.6885,50.5444,50.6525,4300.0
2005-12-20 09:35:00,70.47,70.57,70.34,70.38,1500.0,50.775,50.8471,50.6813,50.7102,1500.0
2005-12-20 09:40:00,70.38,70.48,70.26,70.26,3400.0,50.7102,50.7822,50.6237,50.6237,3400.0
2005-12-20 09:45:00,70.18,70.26,70.15,70.23,1400.0,50.5661,50.6237,50.5444,50.6021,1400.0
2005-12-20 09:50:00,70.25,70.51,70.25,70.43,3600.0,50.6165,50.8038,50.6165,50.7462,3600.0
2005-12-20 09:55:00,70.41,70.61,70.41,70.6,1900.0,50.7318,50.8759,50.7318,50.8687,1900.0
2005-12-20 10:00:00,70.59,70.61,70.47,70.49,2600.0,50.8615,50.8759,50.775,50.7894,2600.0
2005-12-20 10:05:00,70.49,70.5,70.35,70.39,3300.0,50.7894,50.7966,50.6885,50.7174,3300.0
2005-12-20 10:10:00,70.4,70.41,70.35,70.35,3500.0,50.7246,50.7318,50.6885,50.6885,3500.0
2005-12-20 10:15:00,70.35,70.35,70.3,70.35,2900.0,50.6885,50.6885,50.6525,50.6885,2900.0
2005-12-20 10:20:00,70.31,70.36,70.3,70.31,7100.0,50.6597,50.6958,50.6525,50.6597,7100.0
2005-12-20 10:25:00,70.28,70.29,70.21,70.26,7600.0,50.6381,50.6453,50.5877,50.6237,7600.0
2005-12-20 10:30:00,70.26,70.3,70.26,70.29,5100.0,50.6237,50.6525,50.6237,50.6453,5100.0
2005-12-20 10:35:00,70.3,70.39,70.29,70.35,2500.0,50.6525,50.7174,50.6453,50.6885,2500.0
2005-12-20 10:40:00,70.34,70.35,70.23,70.24,3300.0,50.6813,50.6885,50.6021,50.6093,3300.0
2005-12-20 10:45:00,70.22,70.23,70.17,70.17,2000.0,50.5949,50.6021,50.5589,50.5589,2000.0
2005-12-20 10:50:00,70.17,70.33,70.17,70.33,1700.0,50.5589,50.6741,50.5589,50.6741,1700.0
2005-12-20 10:55:00,70.29,70.48,70.29,70.48,2200.0,50.6453,50.7822,50.6453,50.7822,2200.0
2005-12-20 11:00:00,70.44,70.56,70.44,70.56,1700.0,50.7534,50.8399,50.7534,50.8399,1700.0
2005-12-20 11:05:00,70.54,70.55,70.49,70.51,1300.0,50.8254,50.8327,50.7894,50.8038,1300.0
2005-12-20 11:10:00,70.55,70.6,70.52,70.58,1700.0,50.8327,50.8687,50.811,50.8543,1700.0
2005-12-20 11:15:00,70.6,70.61,70.57,70.57,1700.0,50.8687,50.8759,50.8471,50.8471,1700.0
2005-12-20 11:20:00,70.56,70.62,70.55,70.61,2100.0,50.8399,50.8831,50.8327,50.8759,2100.0
2005-12-20 11:25:00,70.61,70.68,70.61,70.68,1000.0,50.8759,50.9263,50.8759,50.9263,1000.0
2005-12-20 11:30:00,70.68,70.72,70.68,70.71,1200.0,50.9263,50.9551,50.9263,50.9479,1200.0
2005-12-20 11:35:00,70.72,70.79,70.71,70.75,2400.0,50.9551,51.0056,50.9479,50.9768,2400.0
2005-12-20 11:40:00,70.75,70.75,70.72,70.73,1000.0,50.9768,50.9768,50.9551,50.9623,1000.0
2005-12-20 11:45:00,70.71,70.76,70.7,70.7,1300.0,50.9479,50.984,50.9407,50.9407,1300.0
2005-12-20 11:50:00,70.64,70.75,70.64,70.71,1800.0,50.8975,50.9768,50.8975,50.9479,1800.0
2005-12-20 11:55:00,70.7,70.74,70.7,70.73,1000.0,50.9407,50.9696,50.9407,50.9623,1000.0
2005-12-20 12:00:00,70.72,70.75,70.72,70.73,700.0,50.9551,50.9768,50.9551,50.9623,700.0
2005-12-20 12:05:00,70.78,70.87,70.77,70.81,2400.0,50.9984,51.0632,50.9912,51.02,2400.0
2005-12-20 12:10:00,70.79,70.8,70.78,70.8,2600.0,51.0056,51.0128,50.9984,51.0128,2600.0
2005-12-20 12:15:00,70.78,70.89,70.78,70.89,1800.0,50.9984,51.0776,50.9984,51.0776,1800.0
2005-12-20 12:20:00,70.88,70.91,70.86,70.91,1500.0,51.0704,51.092,51.056,51.092,1500.0
2005-12-20 12:25:00,70.91,70.96,70.88,70.96,1700.0,51.092,51.1281,51.0704,51.1281,1700.0
2005-12-20 12:30:00,70.96,71.01,70.96,70.99,800.0,51.1281,51.1641,51.1281,51.1497,800.0
2005-12-20 12:35:00,71.0,71.0,70.99,70.99,800.0,51.1569,51.1569,51.1497,51.1497,800.0
2005-12-20 12:40:00,70.99,71.04,70.99,71.03,1600.0,51.1497,51.1857,51.1497,51.1785,1600.0
2005-12-20 12:45:00,71.02,71.02,70.94,70.94,600.0,51.1713,51.1713,51.1137,51.1137,600.0
2005-12-20 12:50:00,70.93,70.93,70.85,70.85,3000.0,51.1065,51.1065,51.0488,51.0488,3000.0
2005-12-20 12:55:00,70.85,70.94,70.85,70.94,1200.0,51.0488,51.1137,51.0488,51.1137,1200.0
2005-12-20 13:00:00,70.94,71.0,70.92,70.99,2500.0,51.1137,51.1569,51.0992,51.1497,2500.0
2005-12-20 13:05:00,70.99,71.08,70.99,71.05,3000.0,51.1497,51.2145,51.1497,51.1929,3000.0
2005-12-20 13:10:00,71.04,71.04,70.98,71.0,1200.0,51.1857,51.1857,51.1425,51.1569,1200.0
2005-12-20 13:15:00,70.98,71.02,70.98,71.0,800.0,51.1425,51.1713,51.1425,51.1569,800.0
2005-12-20 13:20:00,71.0,71.01,70.92,70.93,1600.0,51.1569,51.1641,51.0992,51.1065,1600.0
2005-12-20 13:25:00,70.93,70.93,70.91,70.93,1300.0,51.1065,51.1065,51.092,51.1065,1300.0
2005-12-20 13:30:00,70.93,70.94,70.93,70.94,1000.0,51.1065,51.1137,51.1065,51.1137,1000.0
2005-12-20 13:35:00,70.93,70.97,70.92,70.97,700.0,51.1065,51.1353,51.0992,51.1353,700.0
2005-12-20 13:40:00,71.01,71.03,70.96,70.99,1800.0,51.1641,51.1785,51.1281,51.1497,1800.0
2005-12-20 13:45:00,70.97,70.99,70.96,70.99,1400.0,51.1353,51.1497,51.1281,51.1497,1400.0
2005-12-20 13:50:00,70.98,70.99,70.9,70.9,1100.0,51.1425,51.1497,51.0848,51.0848,1100.0
2005-12-20 13:55:00,70.94,70.94,70.94,70.94,800.0,51.1137,51.1137,51.1137,51.1137,800.0
2005-12-20 14:00:00,70.93,70.93,70.76,70.76,2400.0,51.1065,51.1065,50.984,50.984,2400.0
2005-12-20 14:05:00,70.76,70.76,70.69,70.7,1800.0,50.984,50.984,50.9335,50.9407,1800.0
2005-12-20 14:10:00,70.71,70.73,70.65,70.65,1700.0,50.9479,50.9623,50.9047,50.9047,1700.0
2005-12-20 14:15:00,70.69,70.72,70.69,70.72,1900.0,50.9335,50.9551,50.9335,50.9551,1900.0
2005-12-20 14:20:00,70.73,70.8,70.73,70.8,1400.0,50.9623,51.0128,50.9623,51.0128,1400.0
2005-12-20 14:25:00,70.78,70.83,70.78,70.8,2100.0,50.9984,51.0344,50.9984,51.0128,2100.0
2005-12-20 14:30:00,70.82,70.84,70.77,70.77,2300.0,51.0272,51.0416,50.9912,50.9912,2300.0
2005-12-20 14:35:00,70.8,70.8,70.77,70.77,1900.0,51.0128,51.0128,50.9912,50.9912,1900.0
2005-12-20 14:40:00,70.77,70.77,70.72,70.76,3200.0,50.9912,50.9912,50.9551,50.984,3200.0
2005-12-20 14:45:00,70.76,70.76,70.72,70.72,1200.0,50.984,50.984,50.9551,50.9551,1200.0
2005-12-20 14:50:00,70.76,70.77,70.72,70.72,1800.0,50.984,50.9912,50.9551,50.9551,1800.0
2005-12-20 14:55:00,70.73,70.74,70.65,70.68,1900.0,50.9623,50.9696,50.9047,50.9263,1900.0
2005-12-20 15:00:00,70.71,70.72,70.62,70.63,3400.0,50.9479,50.9551,50.8831,50.8903,3400.0
2005-12-20 15:05:00,70.65,70.67,70.62,70.62,1700.0,50.9047,50.9191,50.8831,50.8831,1700.0
2005-12-20 15:10:00,70.6,70.6,70.55,70.55,1200.0,50.8687,50.8687,50.8327,50.8327,1200.0
2005-12-20 15:15:00,70.56,70.62,70.56,70.6,2900.0,50.8399,50.8831,50.8399,50.8687,2900.0
2005-12-20 15:20:00,70.58,70.58,70.51,70.51,2300.0,50.8543,50.8543,50.8038,50.8038,2300.0
2005-12-20 15:25:00,70.54,70.55,70.36,70.39,4500.0,50.8254,50.8327,50.6958,50.7174,4500.0
2005-12-20 15:30:00,70.36,70.45,70.36,70.45,3400.0,50.6958,50.7606,50.6958,50.7606,3400.0
2005-12-20 15:35:00,70.45,70.52,70.45,70.52,2400.0,50.7606,50.811,50.7606,50.811,2400.0
2005-12-20 15:40:00,70.53,70.55,70.5,70.54,4400.0,50.8182,50.8327,50.7966,50.8254,4400.0
2005-12-20 15:45:00,70.55,70.59,70.55,70.56,6900.0,50.8327,50.8615,50.8327,50.8399,6900.0
2005-12-20 15:50:00,70.56,70.64,70.52,70.59,16100.0,50.8399,50.8975,50.811,50.8615,16100.0
2005-12-20 15:55:00,70.59,70.65,70.59,70.64,18400.0,50.8615,50.9047,50.8615,50.8975,18400.0
2005-12-21 09:30:00,71.1,71.18,71.04,71.16,9800.0,51.2289,51.2866,51.1857,51.2722,9800.0
2005-12-21 09:35:00,71.25,71.41,71.2,71.22,5000.0,51.337,51.4523,51.301,51.3154,5000.0
2005-12-21 09:40:00,71.28,71.35,71.15,71.22,8400.0,51.3586,51.4091,51.265,51.3154,8400.0
2005-12-21 09:45:00,71.22,71.3,71.16,71.16,2500.0,51.3154,51.373,51.2722,51.2722,2500.0
2005-12-21 09:50:00,71.17,71.17,71.08,71.1,3400.0,51.2794,51.2794,51.2145,51.2289,3400.0
2005-12-21 09:55:00,71.18,71.26,71.1,71.12,1900.0,51.2866,51.3442,51.2289,51.2433,1900.0
2005-12-21 10:00:00,71.19,71.3,71.19,71.28,1300.0,51.2938,51.373,51.2938,51.3586,1300.0
2005-12-21 10:05:00,71.3,71.3,71.19,71.22,4200.0,51.373,51.373,51.2938,51.3154,4200.0
2005-12-21 10:10:00,71.22,71.22,71.16,71.19,2300.0,51.3154,51.3154,51.2722,51.2938,2300.0
2005-12-21 10:15:00,71.19,71.22,71.15,71.2,2100.0,51.2938,51.3154,51.265,51.301,2100.0
2005-12-21 10:20:00,71.21,71.26,71.17,71.25,4900.0,51.3082,51.3442,51.2794,51.337,4900.0
2005-12-21 10:25:00,71.25,71.44,71.25,71.44,1900.0,51.337,51.4739,51.337,51.4739,1900.0
2005-12-21 10:30:00,71.45,71.45,71.4,71.42,1600.0,51.4811,51.4811,51.4451,51.4595,1600.0
2005-12-21 10:35:00,71.42,71.44,71.41,71.42,2000.0,51.4595,51.4739,51.4523,51.4595,2000.0
2005-12-21 10:40:00,71.42,71.42,71.38,71.4,1000.0,51.4595,51.4595,51.4307,51.4451,1000.0
2005-12-21 10:45:00,71.39,71.48,71.36,71.46,3400.0,51.4379,51.5027,51.4163,51.4883,3400.0
2005-12-21 10:50:00,71.45,71.45,71.43,71.43,1500.0,51.4811,51.4811,51.4667,51.4667,1500.0
2005-12-21 10:55:00,71.43,71.43,71.4,71.4,1100.0,51.4667,51.4667,51.4451,51.4451,1100.0
2005-12-21 11:00:00,71.41,71.47,71.39,71.4,2800.0,51.4523,51.4955,51.4379,51.4451,2800.0
2005-12-21 11:05:00,71.4,71.4,71.36,71.38,2700.0,51.4451,51.4451,51.4163,51.4307,2700.0
2005-12-21 11:10:00,71.39,71.49,71.39,71.46,1900.0,51.4379,51.5099,51.4379,51.4883,1900.0
2005-12-21 11:15:00,71.47,71.49,71.3,71.34,1900.0,51.4955,51.5099,51.373,51.4019,1900.0
2005-12-21 11:20:00,71.35,71.36,71.3,71.3,1000.0,51.4091,51.4163,51.373,51.373,1000.0
2005-12-21 11:25:00,71.31,71.46,71.31,71.46,2000.0,51.3802,51.4883,51.3802,51.4883,2000.0
2005-12-21 11:30:00,71.46,71.46,71.43,71.43,600.0,51.4883,51.4883,51.4667,51.4667,600.0
2005-12-21 11:35:00,71.42,71.42,71.33,71.35,2800.0,51.4595,51.4595,51.3947,51.4091,2800.0
2005-12-21 11:40:00,71.37,71.37,71.35,71.35,1100.0,51.4235,51.4235,51.4091,51.4091,1100.0
2005-12-21 11:45:00,71.34,71.34,71.28,71.28,2600.0,51.4019,51.4019,51.3586,51.3586,2600.0
2005-12-21 11:50:00,71.28,71.35,71.28,71.32,2900.0,51.3586,51.4091,51.3586,51.3875,2900.0
2005-12-21 11:55:00,71.32,71.32,71.27,71.27,1300.0,51.3875,51.3875,51.3514,51.3514,1300.0
2005-12-21 12:00:00,71.24,71.26,71.18,71.25,7200.0,51.3298,51.3442,51.2866,51.337,7200.0
2005-12-21 12:05:00,71.26,71.31,71.26,71.29,1700.0,51.3442,51.3802,51.3442,51.3658,1700.0
2005-12-21 12:10:00,71.34,71.37,71.34,71.34,1900.0,51.4019,51.4235,51.4019,51.4019,1900.0
2005-12-21 12:15:00,71.36,71.43,71.36,71.4,1500.0,51.4163,51.4667,51.4163,51.4451,1500.0
2005-12-21 12:20:00,71.42,71.42,71.38,71.38,1000.0,51.4595,51.4595,51.4307,51.4307,1000.0
2005-12-21 12:25:00,71.36,71.41,71.36,71.41,800.0,51.4163,51.4523,51.4163,51.4523,800.0
2005-12-21 12:30:00,71.46,71.46,71.41,71.41,2500.0,51.4883,51.4883,51.4523,51.4523,2500.0
2005-12-21 12:35:00,71.4,71.46,71.39,71.44,2700.0,51.4451,51.4883,51.4379,51.4739,2700.0
2005-12-21 12:40:00,71.44,71.45,71.43,71.44,1000.0,51.4739,51.4811,51.4667,51.4739,1000.0
2005-12-21 12:45:00,71.44,71.45,71.4,71.4,1900.0,51.4739,51.4811,51.4451,51.4451,1900.0
2005-12-21 12:50:00,71.38,71.38,71.35,71.35,800.0,51.4307,51.4307,51.4091,51.4091,800.0
2005-12-21 12:55:00,71.36,71.36,71.33,71.35,900.0,51.4163,51.4163,51.3947,51.4091,900.0
2005-12-21 13:00:00,71.35,71.4,71.35,71.4,4700.0,51.4091,51.4451,51.4091,51.4451,4700.0
2005-12-21 13:05:00,71.38,71.4,71.33,71.33,900.0,51.4307,51.4451,51.3947,51.3947,900.0
2005-12-21 13:10:00,71.35,71.37,71.26,71.26,1400.0,51.4091,51.4235,51.3442,51.3442,1400.0
2005-12-21 13:15:00,71.26,71.26,71.21,71.21,2700.0,51.3442,51.3442,51.3082,51.3082,2700.0
2005-12-21 13:20:00,71.21,71.22,71.15,71.22,1600.0,51.3082,51.3154,51.265,51.3154,1600.0
2005-12-21 13:25:00,71.25,71.25,71.14,71.14,1700.0,51.337,51.337,51.2578,51.2578,1700.0
2005-12-21 13:30:00,71.16,71.16,70.91,70.97,7600.0,51.2722,51.2722,51.092,51.1353,7600.0
2005-12-21 13:35:00,70.93,71.08,70.93,71.03,2800.0,51.1065,51.2145,51.1065,51.1785,2800.0
2005-12-21 13:40:00,71.03,71.05,71.01,71.02,1500.0,51.1785,51.1929,51.1641,51.1713,1500.0
2005-12-21 13:45:00,71.02,71.09,71.01,71.05,2100.0,51.1713,51.2217,51.1641,51.1929,2100.0
2005-12-21 13:50:00,71.09,71.13,71.04,71.11,2400.0,51.2217,51.2506,51.1857,51.2361,2400.0
2005-12-21 13:55:00,71.12,71.14,71.09,71.14,2000.0,51.2433,51.2578,51.2217,51.2578,2000.0
2005-12-21 14:00:00,71.12,71.12,71.07,71.1,2100.0,51.2433,51.2433,51.2073,51.2289,2100.0
2005-12-21 14:05:00,71.1,71.13,71.08,71.13,2500.0,51.2289,51.2506,51.2145,51.2506,2500.0
2005-12-21 14:10:00,71.11,71.13,71.11,71.13,1000.0,51.2361,51.2506,51.2361,51.2506,1000.0
2005-12-21 14:15:00,71.14,71.29,71.13,71.29,4000.0,51.2578,51.3658,51.2506,51.3658,4000.0
2005-12-21 14:20:00,71.3,71.31,71.26,71.26,2100.0,51.373,51.3802,51.3442,51.3442,2100.0
2005-12-21 14:25:00,71.25,71.31,71.25,71.29,1600.0,51.337,51.3802,51.337,51.3658,1600.0
2005-12-21 14:30:00,71.26,71.26,71.19,71.2,2100.0,51.3442,51.3442,51.2938,51.301,2100.0
2005-12-21 14:35:00,71.2,71.21,71.15,71.21,3800.0,51.301,51.3082,51.265,51.3082,3800.0
2005-12-21 14:40:00,71.21,71.21,71.14,71.15,2000.0,51.3082,51.3082,51.2578,51.265,2000.0
2005-12-21 14:45:00,71.14,71.14,71.05,71.06,2900.0,51.2578,51.2578,51.1929,51.2001,2900.0
2005-12-21 14:50:00,71.06,71.11,71.05,71.11,3000.0,51.2001,51.2361,51.1929,51.2361,3000.0
2005-12-21 14:55:00,71.13,71.13,71.1,71.11,3600.0,51.2506,51.2506,51.2289,51.2361,3600.0
2005-12-21 15:00:00,71.1,71.12,71.09,71.09,7600.0,51.2289,51.2433,51.2217,51.2217,7600.0
2005-12-21 15:05:00,71.06,71.06,70.92,70.94,4300.0,51.2001,51.2001,51.0992,51.1137,4300.0
2005-12-21 15:10:00,70.93,70.98,70.93,70.97,2600.0,51.1065,51.1425,51.1065,51.1353,2600.0
2005-12-21 15:15:00,70.99,71.0,70.95,70.97,2800.0,51.1497,51.1569,51.1209,51.1353,2800.0
2005-12-21 15:20:00,70.97,71.04,70.96,71.04,3700.0,51.1353,51.1857,51.1281,51.1857,3700.0
2005-12-21 15:25:00,71.04,71.04,70.95,70.95,3100.0,51.1857,51.1857,51.1209,51.1209,3100.0
2005-12-21 15:30:00,70.95,70.95,70.91,70.92,3400.0,51.1209,51.1209,51.092,51.0992,3400.0
2005-12-21 15:35:00,70.92,70.97,70.92,70.97,5500.0,51.0992,51.1353,51.0992,51.1353,5500.0
2005-12-21 15:40:00,70.97,70.98,70.92,70.95,2400.0,51.1353,51.1425,51.0992,51.1209,2400.0
2005-12-21 15:45:00,70.95,71.16,70.95,71.16,4600.0,51.1209,51.2722,51.1209,51.2722,4600.0
2005-12-21 15:50:00,71.17,71.18,71.12,71.15,4200.0,51.2794,51.2866,51.2433,51.265,4200.0
2005-12-21 15:55:00,71.16,71.2,71.11,71.19,8100.0,51.2722,51.301,51.2361,51.2938,8100.0
2005-12-22 09:30:00,71.15,71.47,71.15,71.3,6300.0,51.265,51.4955,51.265,51.373,6300.0
2005-12-22 09:35:00,71.3,71.4,71.3,71.33,400.0,51.373,51.4451,51.373,51.3947,400.0
2005-12-22 09:40:00,71.38,71.38,71.1,71.1,2600.0,51.4307,51.4307,51.2289,51.2289,2600.0
2005-12-22 09:45:00,71.11,71.11,71.06,71.06,1200.0,51.2361,51.2361,51.2001,51.2001,1200.0
2005-12-22 09:50:00,71.06,71.06,70.96,71.0,6300.0,51.2001,51.2001,51.1281,51.1569,6300.0
2005-12-22 09:55:00,71.03,71.06,70.95,70.95,2400.0,51.1785,51.2001,51.1209,51.1209,2400.0
2005-12-22 10:00:00,70.95,71.11,70.95,71.06,3600.0,51.1209,51.2361,51.1209,51.2001,3600.0
2005-12-22 10:05:00,71.07,71.18,71.03,71.18,4000.0,51.2073,51.2866,51.1785,51.2866,4000.0
2005-12-22 10:10:00,71.19,71.24,71.15,71.15,3300.0,51.2938,51.3298,51.265,51.265,3300.0
2005-12-22 10:15:00,71.15,71.22,71.15,71.15,3500.0,51.265,51.3154,51.265,51.265,3500.0
2005-12-22 10:20:00,71.16,71.19,71.12,71.19,1900.0,51.2722,51.2938,51.2433,51.2938,1900.0
2005-12-22 10:25:00,71.21,71.25,71.21,71.23,2500.0,51.3082,51.337,51.3082,51.3226,2500.0
2005-12-22 10:30:00,71.24,71.24,71.11,71.17,3600.0,51.3298,51.3298,51.2361,51.2794,3600.0
2005-12-22 10:35:00,71.17,71.24,71.17,71.24,5000.0,51.2794,51.3298,51.2794,51.3298,5000.0
2005-12-22 10:40:00,71.22,71.22,71.15,71.16,1800.0,51.3154,51.3154,51.265,51.2722,1800.0
2005-12-22 10:45:00,71.18,71.28,71.17,71.19,3400.0,51.2866,51.3586,51.2794,51.2938,3400.0
2005-12-22 10:50:00,71.29,71.43,71.29,71.43,3000.0,51.3658,51.4667,51.3658,51.4667,3000.0
2005-12-22 10:55:00,71.48,71.49,71.46,71.46,1800.0,51.5027,51.5099,51.4883,51.4883,1800.0
2005-12-22 11:00:00,71.48,71.48,71.42,71.45,2900.0,51.5027,51.5027,51.4595,51.4811,2900.0
2005-12-22 11:05:00,71.44,71.46,71.43,71.43,2300.0,51.4739,51.4883,51.4667,51.4667,2300.0
2005-12-22 11:10:00,71.42,71.46,71.42,71.44,2200.0,51.4595,51.4883,51.4595,51.4739,2200.0
2005-12-22 11:15:00,71.41,71.43,71.4,71.42,1100.0,51.4523,51.4667,51.4451,51.4595,1100.0
2005-12-22 11:20:00,71.43,71.43,71.32,71.32,3800.0,51.4667,51.4667,51.3875,51.3875,3800.0
2005-12-22 11:25:00,71.34,71.38,71.34,71.38,1600.0,51.4019,51.4307,51.4019,51.4307,1600.0
2005-12-22 11:30:00,71.38,71.4,71.29,71.33,4100.0,51.4307,51.4451,51.3658,51.3947,4100.0
2005-12-22 11:35:00,71.39,71.39,71.33,71.33,1300.0,51.4379,51.4379,51.3947,51.3947,1300.0
2005-12-22 11:40:00,71.35,71.36,71.35,71.36,200.0,51.4091,51.4163,51.4091,51.4163,200.0
2005-12-22 11:45:00,71.36,71.43,71.36,71.43,2400.0,51.4163,51.4667,51.4163,51.4667,2400.0
2005-12-22 11:50:00,71.43,71.47,71.43,71.47,1200.0,51.4667,51.4955,51.4667,51.4955,1200.0
2005-12-22 11:55:00,71.47,71.48,71.46,71.46,900.0,51.4955,51.5027,51.4883,51.4883,900.0
2005-12-22 12:00:00,71.44,71.47,71.4,71.4,7400.0,51.4739,51.4955,51.4451,51.4451,7400.0
2005-12-22 12:05:00,71.39,71.42,71.38,71.42,1200.0,51.4379,51.4595,51.4307,51.4595,1200.0
2005-12-22 12:10:00,71.44,71.45,71.44,71.45,800.0,51.4739,51.4811,51.4739,51.4811,800.0
2005-12-22 12:15:00,71.45,71.45,71.41,71.44,700.0,51.4811,51.4811,51.4523,51.4739,700.0
2005-12-22 12:20:00,71.44,71.45,71.4,71.43,1400.0,51.4739,51.4811,51.4451,51.4667,1400.0
2005-12-22 12:25:00,71.45,71.45,71.45,71.45,200.0,51.4811,51.4811,51.4811,51.4811,200.0
2005-12-22 12:30:00,71.45,71.45,71.43,71.44,1900.0,51.4811,51.4811,51.4667,51.4739,1900.0
2005-12-22 12:35:00,71.43,71.43,71.37,71.37,2800.0,51.4667,51.4667,51.4235,51.4235,2800.0
2005-12-22 12:40:00,71.38,71.38,71.33,71.33,800.0,51.4307,51.4307,51.3947,51.3947,800.0
2005-12-22 12:45:00,71.31,71.31,71.31,71.31,1000.0,51.3802,51.3802,51.3802,51.3802,1000.0
2005-12-22 12:50:00,71.3,71.31,71.27,71.27,1300.0,51.373,51.3802,51.3514,51.3514,1300.0
2005-12-22 12:55:00,71.27,71.34,71.27,71.34,3800.0,51.3514,51.4019,51.3514,51.4019,3800.0
2005-12-22 13:00:00,71.34,71.4,71.21,71.23,15400.0,51.4019,51.4451,51.3082,51.3226,15400.0
2005-12-22 13:05:00,71.25,71.26,71.14,71.14,4700.0,51.337,51.3442,51.2578,51.2578,4700.0
2005-12-22 13:10:00,71.15,71.2,71.07,71.11,3300.0,51.265,51.301,51.2073,51.2361,3300.0
2005-12-22 13:15:00,71.09,71.09,71.03,71.04,1800.0,51.2217,51.2217,51.1785,51.1857,1800.0
2005-12-22 13:20:00,71.04,71.06,71.02,71.04,1500.0,51.1857,51.2001,51.1713,51.1857,1500.0
2005-12-22 13:25:00,71.04,71.08,71.01,71.04,1700.0,51.1857,51.2145,51.1641,51.1857,1700.0
2005-12-22 13:30:00,71.09,71.2,71.07,71.2,3200.0,51.2217,51.301,51.2073,51.301,3200.0
2005-12-22 13:35:00,71.19,71.25,71.18,71.25,2300.0,51.2938,51.337,51.2866,51.337,2300.0
2005-12-22 13:40:00,71.26,71.32,71.26,71.32,2000.0,51.3442,51.3875,51.3442,51.3875,2000.0
2005-12-22 13:45:00,71.32,71.32,71.32,71.32,400.0,51.3875,51.3875,51.3875,51.3875,400.0
2005-12-22 13:50:00,71.33,71.37,71.33,71.36,1000.0,51.3947,51.4235,51.3947,51.4163,1000.0
2005-12-22 13:55:00,71.36,71.4,71.36,71.4,600.0,51.4163,51.4451,51.4163,51.4451,600.0
2005-12-22 14:00:00,71.42,71.45,71.41,71.45,1400.0,51.4595,51.4811,51.4523,51.4811,1400.0
2005-12-22 14:05:00,71.45,71.47,71.42,71.42,1500.0,51.4811,51.4955,51.4595,51.4595,1500.0
2005-12-22 14:10:00,71.4,71.4,71.36,71.36,1100.0,51.4451,51.4451,51.4163,51.4163,1100.0
2005-12-22 14:15:00,71.36,71.38,71.35,71.36,1200.0,51.4163,51.4307,51.4091,51.4163,1200.0
2005-12-22 14:20:00,71.37,71.37,71.34,71.37,2200.0,51.4235,51.4235,51.4019,51.4235,2200.0
2005-12-22 14:25:00,71.36,71.36,71.36,71.36,200.0,51.4163,51.4163,51.4163,51.4163,200.0
2005-12-22 14:30:00,71.37,71.39,71.34,71.37,1700.0,51.4235,51.4379,51.4019,51.4235,1700.0
2005-12-22 14:35:00,71.35,71.38,71.3,71.3,2100.0,51.4091,51.4307,51.373,51.373,2100.0
2005-12-22 14:40:00,71.32,71.32,71.27,71.29,2900.0,51.3875,51.3875,51.3514,51.3658,2900.0
2005-12-22 14:45:00,71.3,71.31,71.28,71.28,3700.0,51.373,51.3802,51.3586,51.3586,3700.0
2005-12-22 14:50:00,71.35,71.41,71.35,71.4,1000.0,51.4091,51.4523,51.4091,51.4451,1000.0
2005-12-22 14:55:00,71.37,71.47,71.37,71.47,1600.0,51.4235,51.4955,51.4235,51.4955,1600.0
2005-12-22 15:00:00,71.49,71.49,71.44,71.45,2700.0,51.5099,51.5099,51.4739,51.4811,2700.0
2005-12-22 15:05:00,71.41,71.46,71.41,71.46,3500.0,51.4523,51.4883,51.4523,51.4883,3500.0
2005-12-22 15:10:00,71.46,71.53,71.46,71.51,16600.0,51.4883,51.5388,51.4883,51.5244,16600.0
2005-12-22 15:15:00,71.52,71.53,71.49,71.51,1900.0,51.5316,51.5388,51.5099,51.5244,1900.0
2005-12-22 15:20:00,71.53,71.56,71.5,71.55,5600.0,51.5388,51.5604,51.5171,51.5532,5600.0
2005-12-22 15:25:00,71.53,71.53,71.5,71.53,2100.0,51.5388,51.5388,51.5171,51.5388,2100.0
2005-12-22 15:30:00,71.53,71.53,71.44,71.49,6100.0,51.5388,51.5388,51.4739,51.5099,6100.0
2005-12-22 15:35:00,71.47,71.53,71.47,71.51,4500.0,51.4955,51.5388,51.4955,51.5244,4500.0
2005-12-22 15:40:00,71.51,71.53,71.5,71.51,3000.0,51.5244,51.5388,51.5171,51.5244,3000.0
2005-12-22 15:45:00,71.5,71.51,71.47,71.51,7800.0,51.5171,51.5244,51.4955,51.5244,7800.0
2005-12-22 15:50:00,71.51,71.56,71.47,71.56,6800.0,51.5244,51.5604,51.4955,51.5604,6800.0
2005-12-22 15:55:00,71.56,71.62,71.5,71.6,6300.0,51.5604,51.6036,51.5171,51.5892,6300.0
2005-12-23 09:30:00,71.66,71.96,71.63,71.96,9100.0,51.6324,51.8486,51.6108,51.8486,9100.0
2005-12-23 09:35:00,71.86,71.9,71.7,71.7,2300.0,51.7765,51.8054,51.6613,51.6613,2300.0
2005-12-23 09:40:00,71.72,71.82,71.72,71.81,1200.0,51.6757,51.7477,51.6757,51.7405,1200.0
2005-12-23 09:45:00,71.76,71.76,71.57,71.57,6900.0,51.7045,51.7045,51.5676,51.5676,6900.0
2005-12-23 09:50:00,71.57,71.72,71.57,71.7,2200.0,51.5676,51.6757,51.5676,51.6613,2200.0
2005-12-23 09:55:00,71.72,71.8,71.68,71.68,2200.0,51.6757,51.7333,51.6468,51.6468,2200.0
2005-12-23 10:00:00,71.61,71.67,71.57,71.57,2800.0,51.5964,51.6396,51.5676,51.5676,2800.0
2005-12-23 10:05:00,71.57,71.57,71.51,71.51,1300.0,51.5676,51.5676,51.5244,51.5244,1300.0
2005-12-23 10:10:00,71.51,71.59,71.51,71.58,1700.0,51.5244,51.582,51.5244,51.5748,1700.0
2005-12-23 10:15:00,71.57,71.59,71.57,71.59,2200.0,51.5676,51.582,51.5676,51.582,2200.0
2005-12-23 10:20:00,71.59,71.63,71.55,71.57,5300.0,51.582,51.6108,51.5532,51.5676,5300.0
2005-12-23 10:25:00,71.62,71.62,71.62,71.62,200.0,51.6036,51.6036,51.6036,51.6036,200.0
2005-12-23 10:30:00,71.61,71.68,71.54,71.68,6100.0,51.5964,51.6468,51.546,51.6468,6100.0
2005-12-23 10:35:00,71.68,71.76,71.68,71.74,3400.0,51.6468,51.7045,51.6468,51.6901,3400.0
2005-12-23 10:40:00,71.74,71.74,71.66,71.72,3900.0,51.6901,51.6901,51.6324,51.6757,3900.0
2005-12-23 10:45:00,71.73,71.76,71.64,71.68,4200.0,51.6829,51.7045,51.618,51.6468,4200.0
2005-12-23 10:50:00,71.69,71.78,71.69,71.76,1600.0,51.654,51.7189,51.654,51.7045,1600.0
2005-12-23 10:55:00,71.76,71.8,71.75,71.76,3100.0,51.7045,51.7333,51.6973,51.7045,3100.0
2005-12-23 11:00:00,71.79,71.84,71.77,71.8,2200.0,51.7261,51.7621,51.7117,51.7333,2200.0
2005-12-23 11:05:00,71.79,71.79,71.76,71.78,2800.0,51.7261,51.7261,51.7045,51.7189,2800.0
2005-12-23 11:10:00,71.76,71.83,71.75,71.83,3300.0,51.7045,51.7549,51.6973,51.7549,3300.0
2005-12-23 11:15:00,71.84,71.86,71.84,71.86,600.0,51.7621,51.7765,51.7621,51.7765,600.0
2005-12-23 11:20:00,71.84,71.89,71.84,71.85,1500.0,51.7621,51.7982,51.7621,51.7693,1500.0
2005-12-23 11:25:00,71.84,71.85,71.84,71.85,600.0,51.7621,51.7693,51.7621,51.7693,600.0
2005-12-23 11:30:00,71.84,71.87,71.78,71.78,2900.0,51.7621,51.7837,51.7189,51.7189,2900.0
2005-12-23 11:35:00,71.79,71.79,71.76,71.79,900.0,51.7261,51.7261,51.7045,51.7261,900.0
2005-12-23 11:40:00,71.77,71.82,71.77,71.82,1400.0,51.7117,51.7477,51.7117,51.7477,1400.0
2005-12-23 11:45:00,71.81,71.82,71.77,71.81,1700.0,51.7405,51.7477,51.7117,51.7405,1700.0
2005-12-23 11:50:00,71.79,71.84,71.79,71.84,900.0,51.7261,51.7621,51.7261,51.7621,900.0
2005-12-23 11:55:00,71.8,71.88,71.8,71.88,1700.0,51.7333,51.7909,51.7333,51.7909,1700.0
2005-12-23 12:00:00,71.85,71.86,71.84,71.86,2300.0,51.7693,51.7765,51.7621,51.7765,2300.0
2005-12-23 12:05:00,71.87,71.95,71.87,71.95,1700.0,51.7837,51.8414,51.7837,51.8414,1700.0
2005-12-23 12:10:00,71.97,71.98,71.85,71.85,5000.0,51.8558,51.863,51.7693,51.7693,5000.0
2005-12-23 12:15:00,71.9,71.91,71.89,71.9,1700.0,51.8054,51.8126,51.7982,51.8054,1700.0
2005-12-23 12:20:00,71.9,71.94,71.9,71.93,800.0,51.8054,51.8342,51.8054,51.827,800.0
2005-12-23 12:25:00,71.97,71.99,71.94,71.96,800.0,51.8558,51.8702,51.8342,51.8486,800.0
2005-12-23 12:30:00,71.97,71.98,71.97,71.98,1000.0,51.8558,51.863,51.8558,51.863,1000.0
2005-12-23 12:35:00,71.99,72.0,71.94,71.94,4500.0,51.8702,51.8774,51.8342,51.8342,4500.0
2005-12-23 12:40:00,71.99,72.1,71.99,72.03,12800.0,51.8702,51.9495,51.8702,51.899,12800.0
2005-12-23 12:45:00,72.09,72.09,72.09,72.09,300.0,51.9423,51.9423,51.9423,51.9423,300.0
2005-12-23 12:50:00,72.1,72.1,72.1,72.1,300.0,51.9495,51.9495,51.9495,51.9495,300.0
2005-12-23 12:55:00,72.02,72.06,72.01,72.01,700.0,51.8918,51.9206,51.8846,51.8846,700.0
2005-12-23 13:00:00,72.05,72.05,72.01,72.04,1300.0,51.9134,51.9134,51.8846,51.9062,1300.0
2005-12-23 13:05:00,72.04,72.04,72.01,72.01,1200.0,51.9062,51.9062,51.8846,51.8846,1200.0
2005-12-23 13:10:00,72.03,72.05,72.01,72.05,900.0,51.899,51.9134,51.8846,51.9134,900.0
2005-12-23 13:15:00,72.01,72.01,71.9,71.91,9700.0,51.8846,51.8846,51.8054,51.8126,9700.0
2005-12-23 13:20:00,71.91,71.92,71.85,71.89,2100.0,51.8126,51.8198,51.7693,51.7982,2100.0
2005-12-23 13:25:00,71.91,71.91,71.91,71.91,500.0,51.8126,51.8126,51.8126,51.8126,500.0
2005-12-23 13:30:00,71.92,71.93,71.91,71.93,800.0,51.8198,51.827,51.8126,51.827,800.0
2005-12-23 13:35:00,71.93,71.93,71.91,71.93,3300.0,51.827,51.827,51.8126,51.827,3300.0
2005-12-23 13:40:00,71.94,71.98,71.94,71.96,2100.0,51.8342,51.863,51.8342,51.8486,2100.0
2005-12-23 13:45:00,71.99,71.99,71.97,71.98,2200.0,51.8702,51.8702,51.8558,51.863,2200.0
2005-12-23 13:50:00,71.98,72.0,71.98,72.0,10200.0,51.863,51.8774,51.863,51.8774,10200.0
2005-12-23 13:55:00,71.99,72.08,71.99,72.04,1400.0,51.8702,51.935,51.8702,51.9062,1400.0
2005-12-23 14:00:00,72.03,72.03,72.0,72.0,4500.0,51.899,51.899,51.8774,51.8774,4500.0
2005-12-23 14:05:00,72.0,72.04,72.0,72.03,2100.0,51.8774,51.9062,51.8774,51.899,2100.0
2005-12-23 14:10:00,72.05,72.05,72.01,72.02,800.0,51.9134,51.9134,51.8846,51.8918,800.0
2005-12-23 14:15:00,72.01,72.04,72.01,72.04,400.0,51.8846,51.9062,51.8846,51.9062,400.0
2005-12-23 14:20:00,72.03,72.03,72.0,72.01,2800.0,51.899,51.899,51.8774,51.8846,2800.0
2005-12-23 14:25:00,72.0,72.03,72.0,72.03,2400.0,51.8774,51.899,51.8774,51.899,2400.0
2005-12-23 14:30:00,72.05,72.05,72.03,72.04,1400.0,51.9134,51.9134,51.899,51.9062,1400.0
2005-12-23 14:35:00,72.01,72.07,72.0,72.05,5500.0,51.8846,51.9278,51.8774,51.9134,5500.0
2005-12-23 14:40:00,72.02,72.04,72.01,72.03,1000.0,51.8918,51.9062,51.8846,51.899,1000.0
2005-12-23 14:45:00,72.01,72.04,72.01,72.02,2500.0,51.8846,51.9062,51.8846,51.8918,2500.0
2005-12-23 14:50:00,72.01,72.05,72.0,72.02,1400.0,51.8846,51.9134,51.8774,51.8918,1400.0
2005-12-23 14:55:00,72.02,72.03,72.01,72.02,2000.0,51.8918,51.899,51.8846,51.8918,2000.0
2005-12-23 15:00:00,72.01,72.06,72.01,72.05,3300.0,51.8846,51.9206,51.8846,51.9134,3300.0
2005-12-23 15:05:00,72.03,72.06,72.03,72.04,3000.0,51.899,51.9206,51.899,51.9062,3000.0
2005-12-23 15:10:00,72.04,72.04,72.01,72.02,1800.0,51.9062,51.9062,51.8846,51.8918,1800.0
2005-12-23 15:15:00,72.04,72.09,72.04,72.05,2700.0,51.9062,51.9423,51.9062,51.9134,2700.0
2005-12-23 15:20:00,72.04,72.04,72.01,72.01,1900.0,51.9062,51.9062,51.8846,51.8846,1900.0
2005-12-23 15:25:00,72.05,72.05,72.01,72.01,1800.0,51.9134,51.9134,51.8846,51.8846,1800.0
2005-12-23 15:30:00,72.01,72.02,72.0,72.01,2600.0,51.8846,51.8918,51.8774,51.8846,2600.0
2005-12-23 15:35:00,72.01,72.03,72.01,72.01,3100.0,51.8846,51.899,51.8846,51.8846,3100.0
2005-12-23 15:40:00,72.01,72.02,72.0,72.01,5500.0,51.8846,51.8918,51.8774,51.8846,5500.0
2005-12-23 15:45:00,72.0,72.02,72.0,72.02,1700.0,51.8774,51.8918,51.8774,51.8918,1700.0
2005-12-23 15:50:00,72.02,72.09,71.96,71.96,5500.0,51.8918,51.9423,51.8486,51.8486,5500.0
2005-12-23 15:55:00,71.93,72.0,71.91,72.0,12300.0,51.827,51.8774,51.8126,51.8774,12300.0
2005-12-27 09:30:00,72.22,72.26,72.08,72.26,11700.0,52.0359,52.0647,51.935,52.0647,11700.0
2005-12-27 09:35:00,72.26,72.34,72.04,72.04,2300.0,52.0647,52.1224,51.9062,51.9062,2300.0
2005-12-27 09:40:00,72.09,72.3,72.09,72.3,2400.0,51.9423,52.0936,51.9423,52.0936,2400.0
2005-12-27 09:45:00,72.36,72.38,72.33,72.33,3100.0,52.1368,52.1512,52.1152,52.1152,3100.0
2005-12-27 09:50:00,72.38,72.44,72.33,72.4,3600.0,52.1512,52.1944,52.1152,52.1656,3600.0
2005-12-27 09:55:00,72.44,72.45,72.33,72.38,1700.0,52.1944,52.2016,52.1152,52.1512,1700.0
2005-12-27 10:00:00,72.4,72.4,72.31,72.34,2300.0,52.1656,52.1656,52.1008,52.1224,2300.0
2005-12-27 10:05:00,72.36,72.44,72.33,72.33,2500.0,52.1368,52.1944,52.1152,52.1152,2500.0
2005-12-27 10:10:00,72.31,72.33,72.31,72.33,1500.0,52.1008,52.1152,52.1008,52.1152,1500.0
2005-12-27 10:15:00,72.38,72.43,72.38,72.4,1900.0,52.1512,52.1872,52.1512,52.1656,1900.0
2005-12-27 10:20:00,72.41,72.41,72.33,72.38,2300.0,52.1728,52.1728,52.1152,52.1512,2300.0
2005-12-27 10:25:00,72.38,72.45,72.38,72.41,2300.0,52.1512,52.2016,52.1512,52.1728,2300.0
2005-12-27 10:30:00,72.41,72.42,72.38,72.39,2800.0,52.1728,52.18,52.1512,52.1584,2800.0
2005-12-27 10:35:00,72.38,72.38,72.33,72.34,2100.0,52.1512,52.1512,52.1152,52.1224,2100.0
2005-12-27 10:40:00,72.35,72.36,72.34,72.35,800.0,52.1296,52.1368,52.1224,52.1296,800.0
2005-12-27 10:45:00,72.38,72.38,72.33,72.35,800.0,52.1512,52.1512,52.1152,52.1296,800.0
2005-12-27 10:50:00,72.36,72.36,72.35,72.35,1400.0,52.1368,52.1368,52.1296,52.1296,1400.0
2005-12-27 10:55:00,72.35,72.36,72.17,72.28,5300.0,52.1296,52.1368,51.9999,52.0792,5300.0
2005-12-27 11:00:00,72.28,72.3,72.24,72.25,2200.0,52.0792,52.0936,52.0503,52.0575,2200.0
2005-12-27 11:05:00,72.25,72.25,72.13,72.13,1900.0,52.0575,52.0575,51.9711,51.9711,1900.0
2005-12-27 11:10:00,72.15,72.32,72.14,72.32,2400.0,51.9855,52.108,51.9783,52.108,2400.0
2005-12-27 11:15:00,72.24,72.34,72.24,72.28,1400.0,52.0503,52.1224,52.0503,52.0792,1400.0
2005-12-27 11:20:00,72.26,72.27,72.2,72.23,1700.0,52.0647,52.0719,52.0215,52.0431,1700.0
2005-12-27 11:25:00,72.23,72.23,72.1,72.13,3900.0,52.0431,52.0431,51.9495,51.9711,3900.0
2005-12-27 11:30:00,72.07,72.07,71.97,71.97,2900.0,51.9278,51.9278,51.8558,51.8558,2900.0
2005-12-27 11:35:00,72.01,72.06,72.01,72.01,600.0,51.8846,51.9206,51.8846,51.8846,600.0
2005-12-27 11:40:00,72.02,72.03,71.93,71.97,5300.0,51.8918,51.899,51.827,51.8558,5300.0
2005-12-27 11:45:00,72.01,72.03,72.0,72.02,2400.0,51.8846,51.899,51.8774,51.8918,2400.0
2005-12-27 11:50:00,72.02,72.06,72.01,72.01,2100.0,51.8918,51.9206,51.8846,51.8846,2100.0
2005-12-27 11:55:00,72.01,72.01,71.87,71.9,6800.0,51.8846,51.8846,51.7837,51.8054,6800.0
2005-12-27 12:00:00,71.9,71.9,71.82,71.86,4500.0,51.8054,51.8054,51.7477,51.7765,4500.0
2005-12-27 12:05:00,71.85,71.92,71.85,71.92,2100.0,51.7693,51.8198,51.7693,51.8198,2100.0
2005-12-27 12:10:00,71.88,71.91,71.78,71.82,5100.0,51.7909,51.8126,51.7189,51.7477,5100.0
2005-12-27 12:15:00,71.82,71.82,71.78,71.81,4100.0,51.7477,51.7477,51.7189,51.7405,4100.0
2005-12-27 12:20:00,71.81,71.83,71.8,71.81,2500.0,51.7405,51.7549,51.7333,51.7405,2500.0
2005-12-27 12:25:00,71.81,71.84,71.81,71.84,1900.0,51.7405,51.7621,51.7405,51.7621,1900.0
2005-12-27 12:30:00,71.83,71.84,71.79,71.8,7400.0,51.7549,51.7621,51.7261,51.7333,7400.0
2005-12-27 12:35:00,71.79,71.86,71.77,71.8,4800.0,51.7261,51.7765,51.7117,51.7333,4800.0
2005-12-27 12:40:00,71.8,71.84,71.8,71.81,2100.0,51.7333,51.7621,51.7333,51.7405,2100.0
2005-12-27 12:45:00,71.81,71.82,71.81,71.81,2900.0,51.7405,51.7477,51.7405,51.7405,2900.0
2005-12-27 12:50:00,71.82,71.87,71.77,71.82,5700.0,51.7477,51.7837,51.7117,51.7477,5700.0
2005-12-27 12:55:00,71.8,71.82,71.76,71.79,2300.0,51.7333,51.7477,51.7045,51.7261,2300.0
2005-12-27 13:00:00,71.8,71.8,71.76,71.79,1600.0,51.7333,51.7333,51.7045,51.7261,1600.0
2005-12-27 13:05:00,71.79,71.8,71.75,71.76,9100.0,51.7261,51.7333,51.6973,51.7045,9100.0
2005-12-27 13:10:00,71.79,71.82,71.76,71.8,3700.0,51.7261,51.7477,51.7045,51.7333,3700.0
2005-12-27 13:15:00,71.78,71.81,71.75,71.76,8500.0,51.7189,51.7405,51.6973,51.7045,8500.0
2005-12-27 13:20:00,71.75,71.75,71.46,71.51,9600.0,51.6973,51.6973,51.4883,51.5244,9600.0
2005-12-27 13:25:00,71.51,71.54,71.5,71.54,3500.0,51.5244,51.546,51.5171,51.546,3500.0
2005-12-27 13:30:00,71.54,71.58,71.45,71.48,5200.0,51.546,51.5748,51.4811,51.5027,5200.0
2005-12-27 13:35:00,71.48,71.51,71.44,71.51,3400.0,51.5027,51.5244,51.4739,51.5244,3400.0
2005-12-27 13:40:00,71.51,71.57,71.5,71.51,5000.0,51.5244,51.5676,51.5171,51.5244,5000.0
2005-12-27 13:45:00,71.53,71.61,71.53,71.53,4700.0,51.5388,51.5964,51.5388,51.5388,4700.0
2005-12-27 13:50:00,71.61,71.61,71.43,71.48,5000.0,51.5964,51.5964,51.4667,51.5027,5000.0
2005-12-27 13:55:00,71.44,71.47,71.41,71.47,1000.0,51.4739,51.4955,51.4523,51.4955,1000.0
2005-12-27 14:00:00,71.48,71.6,71.48,71.54,3800.0,51.5027,51.5892,51.5027,51.546,3800.0
2005-12-27 14:05:00,71.6,71.65,71.59,71.65,5000.0,51.5892,51.6252,51.582,51.6252,5000.0
2005-12-27 14:10:00,71.66,71.68,71.61,71.68,2200.0,51.6324,51.6468,51.5964,51.6468,2200.0
2005-12-27 14:15:00,71.68,71.69,71.68,71.69,1200.0,51.6468,51.654,51.6468,51.654,1200.0
2005-12-27 14:20:00,71.69,71.71,71.66,71.7,3300.0,51.654,51.6685,51.6324,51.6613,3300.0
2005-12-27 14:25:00,71.73,71.75,71.69,71.72,2100.0,51.6829,51.6973,51.654,51.6757,2100.0
2005-12-27 14:30:00,71.76,71.8,71.76,71.78,2100.0,51.7045,51.7333,51.7045,51.7189,2100.0
2005-12-27 14:35:00,71.77,71.77,71.75,71.76,2900.0,51.7117,51.7117,51.6973,51.7045,2900.0
2005-12-27 14:40:00,71.78,71.78,71.69,71.72,1600.0,51.7189,51.7189,51.654,51.6757,1600.0
2005-12-27 14:45:00,71.73,71.78,71.73,71.78,1400.0,51.6829,51.7189,51.6829,51.7189,1400.0
2005-12-27 14:50:00,71.78,71.78,71.75,71.75,1600.0,51.7189,51.7189,51.6973,51.6973,1600.0
2005-12-27 14:55:00,71.75,71.75,71.64,71.68,3400.0,51.6973,51.6973,51.618,51.6468,3400.0
2005-12-27 15:00:00,71.66,71.67,71.64,71.65,1100.0,51.6324,51.6396,51.618,51.6252,1100.0
2005-12-27 15:05:00,71.66,71.67,71.53,71.53,1700.0,51.6324,51.6396,51.5388,51.5388,1700.0
2005-12-27 15:10:00,71.53,71.53,71.47,71.52,1700.0,51.5388,51.5388,51.4955,51.5316,1700.0
2005-12-27 15:15:00,71.52,71.54,71.5,71.52,1600.0,51.5316,51.546,51.5171,51.5316,1600.0
2005-12-27 15:20:00,71.52,71.56,71.52,71.53,1400.0,51.5316,51.5604,51.5316,51.5388,1400.0
2005-12-27 15:25:00,71.53,71.59,71.53,71.59,3000.0,51.5388,51.582,51.5388,51.582,3000.0
2005-12-27 15:30:00,71.59,71.63,71.59,71.63,1700.0,51.582,51.6108,51.582,51.6108,1700.0
2005-12-27 15:35:00,71.64,71.65,71.56,71.59,1600.0,51.618,51.6252,51.5604,51.582,1600.0
2005-12-27 15:40:00,71.55,71.6,71.55,71.6,2800.0,51.5532,51.5892,51.5532,51.5892,2800.0
2005-12-27 15:45:00,71.6,71.64,71.51,71.51,2400.0,51.5892,51.618,51.5244,51.5244,2400.0
2005-12-27 15:50:00,71.48,71.49,71.4,71.44,3800.0,51.5027,51.5099,51.4451,51.4739,3800.0
2005-12-27 15:55:00,71.46,71.48,71.41,71.43,2300.0,51.4883,51.5027,51.4523,51.4667,2300.0
2005-12-28 09:30:00,71.15,71.29,71.11,71.13,8200.0,51.265,51.3658,51.2361,51.2506,8200.0
2005-12-28 09:35:00,71.27,71.4,71.27,71.4,1500.0,51.3514,51.4451,51.3514,51.4451,1500.0
2005-12-28 09:40:00,71.37,71.4,71.3,71.36,2000.0,51.4235,51.4451,51.373,51.4163,2000.0
2005-12-28 09:45:00,71.26,71.26,71.03,71.03,2400.0,51.3442,51.3442,51.1785,51.1785,2400.0
2005-12-28 09:50:00,71.11,71.19,71.06,71.19,2000.0,51.2361,51.2938,51.2001,51.2938,2000.0
2005-12-28 09:55:00,71.18,71.27,71.15,71.17,1200.0,51.2866,51.3514,51.265,51.2794,1200.0
2005-12-28 10:00:00,71.15,71.3,71.01,71.3,3100.0,51.265,51.373,51.1641,51.373,3100.0
2005-12-28 10:05:00,71.27,71.33,71.25,71.25,1200.0,51.3514,51.3947,51.337,51.337,1200.0
2005-12-28 10:10:00,71.17,71.21,71.16,71.21,2300.0,51.2794,51.3082,51.2722,51.3082,2300.0
2005-12-28 10:15:00,71.28,71.34,71.28,71.31,1200.0,51.3586,51.4019,51.3586,51.3802,1200.0
2005-12-28 10:20:00,71.31,71.39,71.31,71.37,1500.0,51.3802,51.4379,51.3802,51.4235,1500.0
2005-12-28 10:25:00,71.37,71.38,71.19,71.21,2400.0,51.4235,51.4307,51.2938,51.3082,2400.0
2005-12-28 10:30:00,71.24,71.24,71.09,71.1,3700.0,51.3298,51.3298,51.2217,51.2289,3700.0
2005-12-28 10:35:00,71.1,71.17,71.1,71.12,2100.0,51.2289,51.2794,51.2289,51.2433,2100.0
2005-12-28 10:40:00,71.14,71.15,71.11,71.15,1500.0,51.2578,51.265,51.2361,51.265,1500.0
2005-12-28 10:45:00,71.16,71.2,71.15,71.16,1900.0,51.2722,51.301,51.265,51.2722,1900.0
2005-12-28 10:50:00,71.18,71.22,71.17,71.17,2800.0,51.2866,51.3154,51.2794,51.2794,2800.0
2005-12-28 10:55:00,71.18,71.21,71.17,71.18,1500.0,51.2866,51.3082,51.2794,51.2866,1500.0
2005-12-28 11:00:00,71.18,71.2,71.13,71.16,3400.0,51.2866,51.301,51.2506,51.2722,3400.0
2005-12-28 11:05:00,71.17,71.21,71.17,71.21,3800.0,51.2794,51.3082,51.2794,51.3082,3800.0
2005-12-28 11:10:00,71.21,71.35,71.2,71.35,1800.0,51.3082,51.4091,51.301,51.4091,1800.0
2005-12-28 11:15:00,71.33,71.37,71.3,71.37,2900.0,51.3947,51.4235,51.373,51.4235,2900.0
2005-12-28 11:20:00,71.37,71.41,71.35,71.4,1300.0,51.4235,51.4523,51.4091,51.4451,1300.0
2005-12-28 11:25:00,71.4,71.43,71.38,71.43,1400.0,51.4451,51.4667,51.4307,51.4667,1400.0
2005-12-28 11:30:00,71.46,71.56,71.45,71.5,4200.0,51.4883,51.5604,51.4811,51.5171,4200.0
2005-12-28 11:35:00,71.49,71.51,71.42,71.44,4300.0,51.5099,51.5244,51.4595,51.4739,4300.0
2005-12-28 11:40:00,71.43,71.43,71.3,71.3,3400.0,51.4667,51.4667,51.373,51.373,3400.0
2005-12-28 11:45:00,71.31,71.32,71.31,71.32,300.0,51.3802,51.3875,51.3802,51.3875,300.0
2005-12-28 11:50:00,71.34,71.37,71.34,71.37,1700.0,51.4019,51.4235,51.4019,51.4235,1700.0
2005-12-28 11:55:00,71.35,71.4,71.31,71.36,2700.0,51.4091,51.4451,51.3802,51.4163,2700.0
2005-12-28 12:00:00,71.36,71.36,71.29,71.32,3800.0,51.4163,51.4163,51.3658,51.3875,3800.0
2005-12-28 12:05:00,71.31,71.31,71.23,71.26,4400.0,51.3802,51.3802,51.3226,51.3442,4400.0
2005-12-28 12:10:00,71.26,71.37,71.25,71.34,2000.0,51.3442,51.4235,51.337,51.4019,2000.0
2005-12-28 12:15:00,71.34,71.38,71.34,71.38,500.0,51.4019,51.4307,51.4019,51.4307,500.0
2005-12-28 12:20:00,71.34,71.43,71.32,71.34,4600.0,51.4019,51.4667,51.3875,51.4019,4600.0
2005-12-28 12:25:00,71.33,71.35,71.32,71.33,900.0,51.3947,51.4091,51.3875,51.3947,900.0
2005-12-28 12:30:00,71.35,71.37,71.35,71.37,300.0,51.4091,51.4235,51.4091,51.4235,300.0
2005-12-28 12:35:00,71.37,71.38,71.33,71.36,1500.0,51.4235,51.4307,51.3947,51.4163,1500.0
2005-12-28 12:40:00,71.36,71.36,71.35,71.35,300.0,51.4163,51.4163,51.4091,51.4091,300.0
2005-12-28 12:45:00,71.34,71.34,71.34,71.34,600.0,51.4019,51.4019,51.4019,51.4019,600.0
2005-12-28 12:50:00,71.34,71.34,71.28,71.32,1300.0,51.4019,51.4019,51.3586,51.3875,1300.0
2005-12-28 12:55:00,71.33,71.36,71.32,71.34,1400.0,51.3947,51.4163,51.3875,51.4019,1400.0
2005-12-28 13:00:00,71.35,71.35,71.35,71.35,200.0,51.4091,51.4091,51.4091,51.4091,200.0
2005-12-28 13:05:00,71.35,71.43,71.35,71.43,1300.0,51.4091,51.4667,51.4091,51.4667,1300.0
2005-12-28 13:10:00,71.44,71.48,71.44,71.48,400.0,51.4739,51.5027,51.4739,51.5027,400.0
2005-12-28 13:15:00,71.48,71.48,71.4,71.43,1800.0,51.5027,51.5027,51.4451,51.4667,1800.0
2005-12-28 13:20:00,71.4,71.4,71.34,71.34,1800.0,51.4451,51.4451,51.4019,51.4019,1800.0
2005-12-28 13:25:00,71.32,71.35,71.32,71.34,500.0,51.3875,51.4091,51.3875,51.4019,500.0
2005-12-28 13:30:00,71.33,71.4,71.33,71.4,1300.0,51.3947,51.4451,51.3947,51.4451,1300.0
2005-12-28 13:35:00,71.43,71.45,71.43,71.45,600.0,51.4667,51.4811,51.4667,51.4811,600.0
2005-12-28 13:40:00,71.45,71.51,71.44,71.51,3600.0,51.4811,51.5244,51.4739,51.5244,3600.0
2005-12-28 13:45:00,71.46,71.49,71.42,71.49,1300.0,51.4883,51.5099,51.4595,51.5099,1300.0
2005-12-28 13:50:00,71.5,71.5,71.44,71.47,1300.0,51.5171,51.5171,51.4739,51.4955,1300.0
2005-12-28 13:55:00,71.46,71.48,71.46,71.48,1100.0,51.4883,51.5027,51.4883,51.5027,1100.0
2005-12-28 14:00:00,71.48,71.5,71.42,71.42,2300.0,51.5027,51.5171,51.4595,51.4595,2300.0
2005-12-28 14:05:00,71.42,71.42,71.37,71.37,3800.0,51.4595,51.4595,51.4235,51.4235,3800.0
2005-12-28 14:10:00,71.44,71.44,71.43,71.43,500.0,51.4739,51.4739,51.4667,51.4667,500.0
2005-12-28 14:15:00,71.4,71.47,71.39,71.47,1800.0,51.4451,51.4955,51.4379,51.4955,1800.0
2005-12-28 14:20:00,71.5,71.53,71.5,71.53,400.0,51.5171,51.5388,51.5171,51.5388,400.0
2005-12-28 14:25:00,71.54,71.62,71.54,71.62,1300.0,51.546,51.6036,51.546,51.6036,1300.0
2005-12-28 14:30:00,71.62,71.68,71.6,71.68,3300.0,51.6036,51.6468,51.5892,51.6468,3300.0
2005-12-28 14:35:00,71.69,71.69,71.68,71.68,400.0,51.654,51.654,51.6468,51.6468,400.0
2005-12-28 14:40:00,71.67,71.67,71.6,71.61,800.0,51.6396,51.6396,51.5892,51.5964,800.0
2005-12-28 14:45:00,71.61,71.65,71.6,71.65,2600.0,51.5964,51.6252,51.5892,51.6252,2600.0
2005-12-28 14:50:00,71.67,71.67,71.65,71.67,800.0,51.6396,51.6396,51.6252,51.6396,800.0
2005-12-28 14:55:00,71.67,71.67,71.63,71.64,1100.0,51.6396,51.6396,51.6108,51.618,1100.0
2005-12-28 15:00:00,71.61,71.61,71.5,71.51,2600.0,51.5964,51.5964,51.5171,51.5244,2600.0
2005-12-28 15:05:00,71.51,71.57,71.51,71.57,2200.0,51.5244,51.5676,51.5244,51.5676,2200.0
2005-12-28 15:10:00,71.57,71.57,71.53,71.53,2000.0,51.5676,51.5676,51.5388,51.5388,2000.0
2005-12-28 15:15:00,71.51,71.51,71.49,71.5,1500.0,51.5244,51.5244,51.5099,51.5171,1500.0
2005-12-28 15:20:00,71.49,71.51,71.48,71.51,2200.0,51.5099,51.5244,51.5027,51.5244,2200.0
2005-12-28 15:25:00,71.53,71.59,71.53,71.58,1200.0,51.5388,51.582,51.5388,51.5748,1200.0
2005-12-28 15:30:00,71.59,71.59,71.55,71.55,2300.0,51.582,51.582,51.5532,51.5532,2300.0
2005-12-28 15:35:00,71.55,71.56,71.54,71.56,3400.0,51.5532,51.5604,51.546,51.5604,3400.0
2005-12-28 15:40:00,71.56,71.63,71.55,71.63,3700.0,51.5604,51.6108,51.5532,51.6108,3700.0
2005-12-28 15:45:00,71.63,71.63,71.55,71.55,4100.0,51.6108,51.6108,51.5532,51.5532,4100.0
2005-12-28 15:50:00,71.55,71.55,71.46,71.46,5200.0,51.5532,51.5532,51.4883,51.4883,5200.0
2005-12-28 15:55:00,71.46,71.48,71.4,71.44,9100.0,51.4883,51.5027,51.4451,51.4739,9100.0
2005-12-29 09:30:00,71.34,71.48,71.3,71.4,6700.0,51.4019,51.5027,51.373,51.4451,6700.0
2005-12-29 09:35:00,71.45,71.5,71.45,71.47,4300.0,51.4811,51.5171,51.4811,51.4955,4300.0
2005-12-29 09:40:00,71.48,71.59,71.48,71.59,2900.0,51.5027,51.582,51.5027,51.582,2900.0
2005-12-29 09:45:00,71.6,71.6,71.56,71.58,2400.0,51.5892,51.5892,51.5604,51.5748,2400.0
2005-12-29 09:50:00,71.58,71.58,71.52,71.53,2300.0,51.5748,51.5748,51.5316,51.5388,2300.0
2005-12-29 09:55:00,71.53,71.59,71.52,71.53,2100.0,51.5388,51.582,51.5316,51.5388,2100.0
2005-12-29 10:00:00,71.54,71.54,71.48,71.48,2800.0,51.546,51.546,51.5027,51.5027,2800.0
2005-12-29 10:05:00,71.46,71.46,71.42,71.42,3100.0,51.4883,51.4883,51.4595,51.4595,3100.0
2005-12-29 10:10:00,71.39,71.39,71.34,71.35,3200.0,51.4379,51.4379,51.4019,51.4091,3200.0
2005-12-29 10:15:00,71.36,71.36,71.31,71.34,2900.0,51.4163,51.4163,51.3802,51.4019,2900.0
2005-12-29 10:20:00,71.33,71.34,71.32,71.34,1200.0,51.3947,51.4019,51.3875,51.4019,1200.0
2005-12-29 10:25:00,71.35,71.37,71.33,71.35,1900.0,51.4091,51.4235,51.3947,51.4091,1900.0
2005-12-29 10:30:00,71.36,71.38,71.35,71.38,14100.0,51.4163,51.4307,51.4091,51.4307,14100.0
2005-12-29 10:35:00,71.38,71.38,71.34,71.38,4500.0,51.4307,51.4307,51.4019,51.4307,4500.0
2005-12-29 10:40:00,71.37,71.37,71.32,71.34,3800.0,51.4235,51.4235,51.3875,51.4019,3800.0
2005-12-29 10:45:00,71.34,71.46,71.34,71.46,6900.0,51.4019,51.4883,51.4019,51.4883,6900.0
2005-12-29 10:50:00,71.46,71.48,71.4,71.4,1500.0,51.4883,51.5027,51.4451,51.4451,1500.0
2005-12-29 10:55:00,71.41,71.45,71.38,71.42,1600.0,51.4523,51.4811,51.4307,51.4595,1600.0
2005-12-29 11:00:00,71.43,71.53,71.43,71.47,2000.0,51.4667,51.5388,51.4667,51.4955,2000.0
2005-12-29 11:05:00,71.49,71.5,71.49,71.5,1300.0,51.5099,51.5171,51.5099,51.5171,1300.0
2005-12-29 11:10:00,71.5,71.51,71.5,71.5,1100.0,51.5171,51.5244,51.5171,51.5171,1100.0
2005-12-29 11:15:00,71.5,71.56,71.5,71.56,1800.0,51.5171,51.5604,51.5171,51.5604,1800.0
2005-12-29 11:20:00,71.58,71.59,71.58,71.58,300.0,51.5748,51.582,51.5748,51.5748,300.0
2005-12-29 11:25:00,71.58,71.6,71.58,71.59,1800.0,51.5748,51.5892,51.5748,51.582,1800.0
2005-12-29 11:30:00,71.58,71.64,71.58,71.62,1200.0,51.5748,51.618,51.5748,51.6036,1200.0
2005-12-29 11:35:00,71.62,71.62,71.61,71.62,600.0,51.6036,51.6036,51.5964,51.6036,600.0
2005-12-29 11:40:00,71.63,71.67,71.63,71.67,3400.0,51.6108,51.6396,51.6108,51.6396,3400.0
2005-12-29 11:45:00,71.68,71.69,71.66,71.69,1400.0,51.6468,51.654,51.6324,51.654,1400.0
2005-12-29 11:50:00,71.69,71.7,71.68,71.7,1100.0,51.654,51.6613,51.6468,51.6613,1100.0
2005-12-29 11:55:00,71.69,71.69,71.65,71.66,2400.0,51.654,51.654,51.6252,51.6324,2400.0
2005-12-29 12:00:00,71.62,71.68,71.61,71.68,4200.0,51.6036,51.6468,51.5964,51.6468,4200.0
2005-12-29 12:05:00,71.69,71.73,71.69,71.73,1700.0,51.654,51.6829,51.654,51.6829,1700.0
2005-12-29 12:10:00,71.72,71.73,71.71,71.71,800.0,51.6757,51.6829,51.6685,51.6685,800.0
2005-12-29 12:15:00,71.71,71.72,71.66,71.69,800.0,51.6685,51.6757,51.6324,51.654,800.0
2005-12-29 12:20:00,71.73,71.73,71.72,71.73,700.0,51.6829,51.6829,51.6757,51.6829,700.0
2005-12-29 12:25:00,71.72,71.72,71.72,71.72,500.0,51.6757,51.6757,51.6757,51.6757,500.0
2005-12-29 12:30:00,71.73,71.76,71.68,71.76,1100.0,51.6829,51.7045,51.6468,51.7045,1100.0
2005-12-29 12:35:00,71.77,71.77,71.77,71.77,400.0,51.7117,51.7117,51.7117,51.7117,400.0
2005-12-29 12:40:00,71.77,71.77,71.77,71.77,500.0,51.7117,51.7117,51.7117,51.7117,500.0
2005-12-29 12:45:00,71.78,71.8,71.78,71.8,800.0,51.7189,51.7333,51.7189,51.7333,800.0
2005-12-29 12:50:00,71.8,71.84,71.8,71.84,700.0,51.7333,51.7621,51.7333,51.7621,700.0
2005-12-29 12:55:00,71.85,71.85,71.84,71.85,500.0,51.7693,51.7693,51.7621,51.7693,500.0
2005-12-29 13:00:00,71.85,71.88,71.85,71.88,1900.0,51.7693,51.7909,51.7693,51.7909,1900.0
2005-12-29 13:05:00,71.86,71.86,71.79,71.79,800.0,51.7765,51.7765,51.7261,51.7261,800.0
2005-12-29 13:10:00,71.77,71.77,71.69,71.7,1200.0,51.7117,51.7117,51.654,51.6613,1200.0
2005-12-29 13:15:00,71.71,71.72,71.71,71.72,200.0,51.6685,51.6757,51.6685,51.6757,200.0
2005-12-29 13:20:00,71.73,71.78,71.73,71.78,1300.0,51.6829,51.7189,51.6829,51.7189,1300.0
2005-12-29 13:25:00,71.8,71.83,71.8,71.83,400.0,51.7333,51.7549,51.7333,51.7549,400.0
2005-12-29 13:30:00,71.82,71.84,71.81,71.84,700.0,51.7477,51.7621,51.7405,51.7621,700.0
2005-12-29 13:35:00,71.84,71.91,71.84,71.89,1300.0,51.7621,51.8126,51.7621,51.7982,1300.0
2005-12-29 13:40:00,71.88,71.88,71.84,71.84,1200.0,51.7909,51.7909,51.7621,51.7621,1200.0
2005-12-29 13:45:00,71.83,71.87,71.83,71.87,500.0,51.7549,51.7837,51.7549,51.7837,500.0
2005-12-29 13:50:00,71.89,71.91,71.89,71.9,1600.0,51.7982,51.8126,51.7982,51.8054,1600.0
2005-12-29 13:55:00,71.88,71.9,71.88,71.9,600.0,51.7909,51.8054,51.7909,51.8054,600.0
2005-12-29 14:00:00,71.91,71.91,71.91,71.91,300.0,51.8126,51.8126,51.8126,51.8126,300.0
2005-12-29 14:05:00,71.92,71.95,71.92,71.93,1300.0,51.8198,51.8414,51.8198,51.827,1300.0
2005-12-29 14:10:00,71.93,71.93,71.9,71.9,700.0,51.827,51.827,51.8054,51.8054,700.0
2005-12-29 14:15:00,71.89,71.9,71.89,71.9,600.0,51.7982,51.8054,51.7982,51.8054,600.0
2005-12-29 14:20:00,71.92,71.96,71.85,71.85,2700.0,51.8198,51.8486,51.7693,51.7693,2700.0
2005-12-29 14:25:00,71.87,71.89,71.85,71.88,600.0,51.7837,51.7982,51.7693,51.7909,600.0
2005-12-29 14:30:00,71.88,71.91,71.88,71.91,500.0,51.7909,51.8126,51.7909,51.8126,500.0
2005-12-29 14:35:00,71.91,71.98,71.91,71.98,900.0,51.8126,51.863,51.8126,51.863,900.0
2005-12-29 14:40:00,71.98,71.99,71.95,71.98,1100.0,51.863,51.8702,51.8414,51.863,1100.0
2005-12-29 14:45:00,71.98,72.02,71.94,71.94,2200.0,51.863,51.8918,51.8342,51.8342,2200.0
2005-12-29 14:50:00,71.91,71.92,71.9,71.91,1600.0,51.8126,51.8198,51.8054,51.8126,1600.0
2005-12-29 14:55:00,71.9,71.94,71.9,71.92,900.0,51.8054,51.8342,51.8054,51.8198,900.0
2005-12-29 15:00:00,71.94,71.96,71.94,71.96,2000.0,51.8342,51.8486,51.8342,51.8486,2000.0
2005-12-29 15:05:00,71.93,71.93,71.8,71.8,2200.0,51.827,51.827,51.7333,51.7333,2200.0
2005-12-29 15:10:00,71.8,71.82,71.74,71.82,7100.0,51.7333,51.7477,51.6901,51.7477,7100.0
2005-12-29 15:15:00,71.82,71.83,71.69,71.76,9200.0,51.7477,51.7549,51.654,51.7045,9200.0
2005-12-29 15:20:00,71.74,71.76,71.69,71.76,11900.0,51.6901,51.7045,51.654,51.7045,11900.0
2005-12-29 15:25:00,71.74,71.75,71.73,71.74,1600.0,51.6901,51.6973,51.6829,51.6901,1600.0
2005-12-29 15:30:00,71.76,71.76,71.69,71.69,2500.0,51.7045,51.7045,51.654,51.654,2500.0
2005-12-29 15:35:00,71.69,71.69,71.67,71.67,1100.0,51.654,51.654,51.6396,51.6396,1100.0
2005-12-29 15:40:00,71.67,71.72,71.66,71.71,7800.0,51.6396,51.6757,51.6324,51.6685,7800.0
2005-12-29 15:45:00,71.71,71.73,71.68,71.73,3300.0,51.6685,51.6829,51.6468,51.6829,3300.0
2005-12-29 15:50:00,71.73,71.73,71.69,71.69,3600.0,51.6829,51.6829,51.654,51.654,3600.0
2005-12-29 15:55:00,71.7,71.72,71.69,71.71,6600.0,51.6613,51.6757,51.654,51.6685,6600.0
2005-12-30 09:35:00,71.5,71.53,71.4,71.42,3400.0,51.5171,51.5388,51.4451,51.4595,3400.0
2005-12-30 09:40:00,71.36,71.36,71.29,71.29,700.0,51.4163,51.4163,51.3658,51.3658,700.0
2005-12-30 09:45:00,71.31,71.31,71.27,71.27,900.0,51.3802,51.3802,51.3514,51.3514,900.0
2005-12-30 09:50:00,71.22,71.22,71.11,71.11,1800.0,51.3154,51.3154,51.2361,51.2361,1800.0
2005-12-30 09:55:00,71.14,71.15,71.14,71.15,500.0,51.2578,51.265,51.2578,51.265,500.0
2005-12-30 10:00:00,71.12,71.14,71.12,71.14,2600.0,51.2433,51.2578,51.2433,51.2578,2600.0
2005-12-30 10:05:00,71.14,71.15,71.13,71.14,2300.0,51.2578,51.265,51.2506,51.2578,2300.0
2005-12-30 10:10:00,71.25,71.34,71.25,71.27,5800.0,51.337,51.4019,51.337,51.3514,5800.0
2005-12-30 10:15:00,71.27,71.34,71.27,71.28,3300.0,51.3514,51.4019,51.3514,51.3586,3300.0
2005-12-30 10:20:00,71.25,71.28,71.25,71.28,3700.0,51.337,51.3586,51.337,51.3586,3700.0
2005-12-30 10:25:00,71.27,71.33,71.27,71.31,3000.0,51.3514,51.3947,51.3514,51.3802,3000.0
2005-12-30 10:30:00,71.27,71.34,71.27,71.31,700.0,51.3514,51.4019,51.3514,51.3802,700.0
2005-12-30 10:35:00,71.32,71.32,71.26,71.27,2000.0,51.3875,51.3875,51.3442,51.3514,2000.0
2005-12-30 10:40:00,71.26,71.31,71.26,71.26,2700.0,51.3442,51.3802,51.3442,51.3442,2700.0
2005-12-30 10:45:00,71.26,71.28,71.26,71.27,900.0,51.3442,51.3586,51.3442,51.3514,900.0
2005-12-30 10:50:00,71.26,71.27,71.26,71.26,1400.0,51.3442,51.3514,51.3442,51.3442,1400.0
2005-12-30 10:55:00,71.25,71.31,71.25,71.31,3000.0,51.337,51.3802,51.337,51.3802,3000.0
2005-12-30 11:00:00,71.31,71.33,71.31,71.33,1000.0,51.3802,51.3947,51.3802,51.3947,1000.0
2005-12-30 11:05:00,71.31,71.39,71.31,71.39,1400.0,51.3802,51.4379,51.3802,51.4379,1400.0
2005-12-30 11:10:00,71.35,71.36,71.35,71.36,400.0,51.4091,51.4163,51.4091,51.4163,400.0
2005-12-30 11:15:00,71.37,71.4,71.32,71.32,1800.0,51.4235,51.4451,51.3875,51.3875,1800.0
2005-12-30 11:20:00,71.36,71.36,71.33,71.33,400.0,51.4163,51.4163,51.3947,51.3947,400.0
2005-12-30 11:25:00,71.36,71.37,71.36,71.37,700.0,51.4163,51.4235,51.4163,51.4235,700.0
2005-12-30 11:30:00,71.36,71.36,71.27,71.27,2100.0,51.4163,51.4163,51.3514,51.3514,2100.0
2005-12-30 11:35:00,71.27,71.28,71.27,71.28,300.0,51.3514,51.3586,51.3514,51.3586,300.0
2005-12-30 11:40:00,71.29,71.33,71.29,71.32,1100.0,51.3658,51.3947,51.3658,51.3875,1100.0
2005-12-30 11:45:00,71.33,71.35,71.33,71.35,1100.0,51.3947,51.4091,51.3947,51.4091,1100.0
2005-12-30 11:50:00,71.34,71.35,71.3,71.3,900.0,51.4019,51.4091,51.373,51.373,900.0
2005-12-30 11:55:00,71.26,71.28,71.26,71.28,1800.0,51.3442,51.3586,51.3442,51.3586,1800.0
2005-12-30 12:00:00,71.26,71.3,71.25,71.3,1600.0,51.3442,51.373,51.337,51.373,1600.0
2005-12-30 12:05:00,71.28,71.28,71.25,71.25,900.0,51.3586,51.3586,51.337,51.337,900.0
2005-12-30 12:10:00,71.26,71.29,71.26,71.29,1500.0,51.3442,51.3658,51.3442,51.3658,1500.0
2005-12-30 12:15:00,71.3,71.3,71.26,71.26,400.0,51.373,51.373,51.3442,51.3442,400.0
2005-12-30 12:20:00,71.3,71.31,71.27,71.31,900.0,51.373,51.3802,51.3514,51.3802,900.0
2005-12-30 12:25:00,71.3,71.31,71.27,71.27,1000.0,51.373,51.3802,51.3514,51.3514,1000.0
2005-12-30 12:30:00,71.29,71.3,71.28,71.29,1000.0,51.3658,51.373,51.3586,51.3658,1000.0
2005-12-30 12:35:00,71.29,71.29,71.28,71.28,900.0,51.3658,51.3658,51.3586,51.3586,900.0
2005-12-30 12:40:00,71.28,71.3,71.27,71.3,2800.0,51.3586,51.373,51.3514,51.373,2800.0
2005-12-30 12:45:00,71.31,71.31,71.27,71.27,1300.0,51.3802,51.3802,51.3514,51.3514,1300.0
2005-12-30 12:50:00,71.27,71.27,71.27,71.27,300.0,51.3514,51.3514,51.3514,51.3514,300.0
2005-12-30 12:55:00,71.27,71.27,71.26,71.27,1200.0,51.3514,51.3514,51.3442,51.3514,1200.0
2005-12-30 13:00:00,71.29,71.32,71.29,71.31,1700.0,51.3658,51.3875,51.3658,51.3802,1700.0
2005-12-30 13:05:00,71.33,71.34,71.29,71.3,800.0,51.3947,51.4019,51.3658,51.373,800.0
2005-12-30 13:10:00,71.3,71.3,71.3,71.3,0.0,51.373,51.373,51.373,51.373,0.0
2005-12-30 13:15:00,71.28,71.29,71.28,71.29,600.0,51.3586,51.3658,51.3586,51.3658,600.0
2005-12-30 13:20:00,71.29,71.29,71.25,71.25,1200.0,51.3658,51.3658,51.337,51.337,1200.0
2005-12-30 13:25:00,71.26,71.3,71.26,71.29,600.0,51.3442,51.373,51.3442,51.3658,600.0
2005-12-30 13:30:00,71.31,71.34,71.29,71.33,1700.0,51.3802,51.4019,51.3658,51.3947,1700.0
2005-12-30 13:35:00,71.29,71.33,71.29,71.33,1200.0,51.3658,51.3947,51.3658,51.3947,1200.0
2005-12-30 13:40:00,71.33,71.33,71.28,71.29,1800.0,51.3947,51.3947,51.3586,51.3658,1800.0
2005-12-30 13:45:00,71.28,71.29,71.28,71.29,600.0,51.3586,51.3658,51.3586,51.3658,600.0
2005-12-30 13:50:00,71.28,71.28,71.25,71.27,4900.0,51.3586,51.3586,51.337,51.3514,4900.0
2005-12-30 13:55:00,71.28,71.31,71.28,71.31,600.0,51.3586,51.3802,51.3586,51.3802,600.0
2005-12-30 14:00:00,71.3,71.3,71.28,71.3,900.0,51.373,51.373,51.3586,51.373,900.0
2005-12-30 14:05:00,71.35,71.38,71.35,71.37,1200.0,51.4091,51.4307,51.4091,51.4235,1200.0
2005-12-30 14:10:00,71.33,71.34,71.33,71.34,1100.0,51.3947,51.4019,51.3947,51.4019,1100.0
2005-12-30 14:15:00,71.34,71.34,71.34,71.34,400.0,51.4019,51.4019,51.4019,51.4019,400.0
2005-12-30 14:20:00,71.31,71.32,71.3,71.3,1100.0,51.3802,51.3875,51.373,51.373,1100.0
2005-12-30 14:25:00,71.29,71.3,71.26,71.26,900.0,51.3658,51.373,51.3442,51.3442,900.0
2005-12-30 14:30:00,71.25,71.27,71.25,71.25,2300.0,51.337,51.3514,51.337,51.337,2300.0
2005-12-30 14:35:00,71.25,71.26,71.23,71.24,6100.0,51.337,51.3442,51.3226,51.3298,6100.0
2005-12-30 14:40:00,71.21,71.24,71.21,71.24,500.0,51.3082,51.3298,51.3082,51.3298,500.0
2005-12-30 14:45:00,71.22,71.22,71.22,71.22,400.0,51.3154,51.3154,51.3154,51.3154,400.0
2005-12-30 14:50:00,71.22,71.22,71.19,71.22,1900.0,51.3154,51.3154,51.2938,51.3154,1900.0
2005-12-30 14:55:00,71.24,71.34,71.24,71.34,1200.0,51.3298,51.4019,51.3298,51.4019,1200.0
2005-12-30 15:00:00,71.34,71.34,71.24,71.24,1500.0,51.4019,51.4019,51.3298,51.3298,1500.0
2005-12-30 15:05:00,71.23,71.23,71.21,71.21,700.0,51.3226,51.3226,51.3082,51.3082,700.0
2005-12-30 15:10:00,71.21,71.23,71.2,71.23,3700.0,51.3082,51.3226,51.301,51.3226,3700.0
2005-12-30 15:15:00,71.22,71.22,71.2,71.22,3000.0,51.3154,51.3154,51.301,51.3154,3000.0
2005-12-30 15:20:00,71.23,71.28,71.22,71.28,2000.0,51.3226,51.3586,51.3154,51.3586,2000.0
2005-12-30 15:25:00,71.27,71.3,71.27,71.3,1800.0,51.3514,51.373,51.3514,51.373,1800.0
2005-12-30 15:30:00,71.3,71.3,71.24,71.29,7300.0,51.373,51.373,51.3298,51.3658,7300.0
2005-12-30 15:35:00,71.3,71.3,71.25,71.27,6800.0,51.373,51.373,51.337,51.3514,6800.0
2005-12-30 15:40:00,71.28,71.35,71.26,71.29,3100.0,51.3586,51.4091,51.3442,51.3658,3100.0
2005-12-30 15:45:00,71.29,71.29,71.24,71.25,7000.0,51.3658,51.3658,51.3298,51.337,7000.0
2005-12-30 15:50:00,71.26,71.29,71.14,71.18,9300.0,51.3442,51.3658,51.2578,51.2866,9300.0
2005-12-30 15:55:00,71.18,71.2,71.1,71.1,14700.0,51.2866,51.301,51.2289,51.2289,14700.0
2006-01-03 09:30:00,73.04,73.04,70.91,70.91,12400.0,52.6267,52.6267,51.092,51.092,12400.0
2006-01-03 09:35:00,70.89,70.89,70.6,70.61,9900.0,51.0776,51.0776,50.8687,50.8759,9900.0
2006-01-03 09:40:00,70.67,70.67,70.66,70.67,4100.0,50.9191,50.9191,50.9119,50.9191,4100.0
2006-01-03 09:45:00,70.7,70.7,70.46,70.46,4100.0,50.9407,50.9407,50.7678,50.7678,4100.0
2006-01-03 09:50:00,70.46,70.46,70.08,70.09,14300.0,50.7678,50.7678,50.494,50.5012,14300.0
2006-01-03 09:55:00,70.07,70.29,70.07,70.29,19500.0,50.4868,50.6453,50.4868,50.6453,19500.0
2006-01-03 10:00:00,70.3,70.38,70.22,70.3,6600.0,50.6525,50.7102,50.5949,50.6525,6600.0
2006-01-03 10:05:00,70.26,70.27,69.94,70.04,9500.0,50.6237,50.6309,50.3931,50.4652,9500.0
2006-01-03 10:10:00,70.06,70.15,70.01,70.15,6400.0,50.4796,50.5444,50.4436,50.5444,6400.0
2006-01-03 10:15:00,70.15,70.15,69.93,70.0,6300.0,50.5444,50.5444,50.3859,50.4364,6300.0
2006-01-03 10:20:00,70.01,70.04,69.8,69.8,5400.0,50.4436,50.4652,50.2923,50.2923,5400.0
2006-01-03 10:25:00,69.78,69.79,69.69,69.69,4400.0,50.2779,50.2851,50.213,50.213,4400.0
2006-01-03 10:30:00,69.69,69.72,69.62,69.62,6900.0,50.213,50.2346,50.1626,50.1626,6900.0
2006-01-03 10:35:00,69.59,69.59,69.4,69.4,6600.0,50.141,50.141,50.0041,50.0041,6600.0
2006-01-03 10:40:00,69.35,69.54,69.35,69.54,7200.0,49.968,50.1049,49.968,50.1049,7200.0
2006-01-03 10:45:00,69.53,69.56,69.48,69.56,6300.0,50.0977,50.1193,50.0617,50.1193,6300.0
2006-01-03 10:50:00,69.55,69.63,69.55,69.63,5800.0,50.1121,50.1698,50.1121,50.1698,5800.0
2006-01-03 10:55:00,69.64,69.7,69.6,69.68,9300.0,50.177,50.2202,50.1482,50.2058,9300.0
2006-01-03 11:00:00,69.68,69.83,69.68,69.83,11400.0,50.2058,50.3139,50.2058,50.3139,11400.0
2006-01-03 11:05:00,69.85,70.0,69.83,70.0,11100.0,50.3283,50.4364,50.3139,50.4364,11100.0
2006-01-03 11:10:00,70.0,70.12,70.0,70.12,13500.0,50.4364,50.5228,50.4364,50.5228,13500.0
2006-01-03 11:15:00,70.11,70.29,70.1,70.29,10700.0,50.5156,50.6453,50.5084,50.6453,10700.0
2006-01-03 11:20:00,70.27,70.31,70.26,70.31,5300.0,50.6309,50.6597,50.6237,50.6597,5300.0
2006-01-03 11:25:00,70.31,70.35,70.3,70.33,5300.0,50.6597,50.6885,50.6525,50.6741,5300.0
2006-01-03 11:30:00,70.33,70.36,70.32,70.36,2800.0,50.6741,50.6958,50.6669,50.6958,2800.0
2006-01-03 11:35:00,70.38,70.41,70.38,70.4,4700.0,50.7102,50.7318,50.7102,50.7246,4700.0
2006-01-03 11:40:00,70.4,70.4,70.37,70.37,2400.0,50.7246,50.7246,50.703,50.703,2400.0
2006-01-03 11:45:00,70.38,70.38,70.25,70.27,3500.0,50.7102,50.7102,50.6165,50.6309,3500.0
2006-01-03 11:50:00,70.31,70.31,70.25,70.27,5300.0,50.6597,50.6597,50.6165,50.6309,5300.0
2006-01-03 11:55:00,70.25,70.31,70.25,70.31,18700.0,50.6165,50.6597,50.6165,50.6597,18700.0
2006-01-03 12:00:00,70.32,70.34,70.25,70.25,6600.0,50.6669,50.6813,50.6165,50.6165,6600.0
2006-01-03 12:05:00,70.26,70.29,70.12,70.28,20900.0,50.6237,50.6453,50.5228,50.6381,20900.0
2006-01-03 12:10:00,70.3,70.3,70.13,70.14,3000.0,50.6525,50.6525,50.53,50.5372,3000.0
2006-01-03 12:15:00,70.2,70.2,70.16,70.16,3900.0,50.5805,50.5805,50.5517,50.5517,3900.0
2006-01-03 12:20:00,70.18,70.19,70.14,70.18,1600.0,50.5661,50.5733,50.5372,50.5661,1600.0
2006-01-03 12:25:00,70.18,70.2,70.15,70.2,3400.0,50.5661,50.5805,50.5444,50.5805,3400.0
2006-01-03 12:30:00,70.15,70.15,70.09,70.15,3100.0,50.5444,50.5444,50.5012,50.5444,3100.0
2006-01-03 12:35:00,70.12,70.16,70.11,70.16,2800.0,50.5228,50.5517,50.5156,50.5517,2800.0
2006-01-03 12:40:00,70.16,70.18,70.12,70.16,2700.0,50.5517,50.5661,50.5228,50.5517,2700.0
2006-01-03 12:45:00,70.17,70.28,70.17,70.28,6800.0,50.5589,50.6381,50.5589,50.6381,6800.0
2006-01-03 12:50:00,70.34,70.34,70.24,70.29,5200.0,50.6813,50.6813,50.6093,50.6453,5200.0
2006-01-03 12:55:00,70.29,70.3,70.24,70.24,5500.0,50.6453,50.6525,50.6093,50.6093,5500.0
2006-01-03 13:00:00,70.25,70.3,70.24,70.24,4000.0,50.6165,50.6525,50.6093,50.6093,4000.0
2006-01-03 13:05:00,70.25,70.26,70.22,70.25,3200.0,50.6165,50.6237,50.5949,50.6165,3200.0
2006-01-03 13:10:00,70.24,70.26,70.2,70.2,1900.0,50.6093,50.6237,50.5805,50.5805,1900.0
2006-01-03 13:15:00,70.21,70.3,70.21,70.26,6600.0,50.5877,50.6525,50.5877,50.6237,6600.0
2006-01-03 13:20:00,70.26,70.26,70.16,70.24,2300.0,50.6237,50.6237,50.5517,50.6093,2300.0
2006-01-03 13:25:00,70.24,70.32,70.24,70.26,3700.0,50.6093,50.6669,50.6093,50.6237,3700.0
2006-01-03 13:30:00,70.27,70.27,70.24,70.25,1400.0,50.6309,50.6309,50.6093,50.6165,1400.0
2006-01-03 13:35:00,70.21,70.34,70.18,70.34,4100.0,50.5877,50.6813,50.5661,50.6813,4100.0
2006-01-03 13:40:00,70.31,70.4,70.3,70.4,3000.0,50.6597,50.7246,50.6525,50.7246,3000.0
2006-01-03 13:45:00,70.43,70.52,70.43,70.49,2100.0,50.7462,50.811,50.7462,50.7894,2100.0
2006-01-03 13:50:00,70.48,70.52,70.48,70.52,1200.0,50.7822,50.811,50.7822,50.811,1200.0
2006-01-03 13:55:00,70.52,70.54,70.42,70.42,5900.0,50.811,50.8254,50.739,50.739,5900.0
2006-01-03 14:00:00,70.43,70.72,70.43,70.71,3800.0,50.7462,50.9551,50.7462,50.9479,3800.0
2006-01-03 14:05:00,70.76,70.85,70.76,70.85,3200.0,50.984,51.0488,50.984,51.0488,3200.0
2006-01-03 14:10:00,70.9,70.97,70.85,70.91,5500.0,51.0848,51.1353,51.0488,51.092,5500.0
2006-01-03 14:15:00,70.91,71.05,70.86,71.05,4800.0,51.092,51.1929,51.056,51.1929,4800.0
2006-01-03 14:20:00,71.05,71.05,70.87,70.89,4000.0,51.1929,51.1929,51.0632,51.0776,4000.0
2006-01-03 14:25:00,70.88,71.09,70.88,71.06,6900.0,51.0704,51.2217,51.0704,51.2001,6900.0
2006-01-03 14:30:00,71.06,71.13,71.06,71.11,6300.0,51.2001,51.2506,51.2001,51.2361,6300.0
2006-01-03 14:35:00,71.11,71.21,71.11,71.16,4900.0,51.2361,51.3082,51.2361,51.2722,4900.0
2006-01-03 14:40:00,71.18,71.32,71.17,71.32,5000.0,51.2866,51.3875,51.2794,51.3875,5000.0
2006-01-03 14:45:00,71.32,71.44,71.31,71.44,5000.0,51.3875,51.4739,51.3802,51.4739,5000.0
2006-01-03 14:50:00,71.42,71.45,71.36,71.4,5700.0,51.4595,51.4811,51.4163,51.4451,5700.0
2006-01-03 14:55:00,71.41,71.42,71.37,71.41,3100.0,51.4523,51.4595,51.4235,51.4523,3100.0
2006-01-03 15:00:00,71.42,71.8,71.42,71.79,6300.0,51.4595,51.7333,51.4595,51.7261,6300.0
2006-01-03 15:05:00,71.8,71.88,71.8,71.84,5900.0,51.7333,51.7909,51.7333,51.7621,5900.0
2006-01-03 15:10:00,71.87,71.94,71.87,71.94,3500.0,51.7837,51.8342,51.7837,51.8342,3500.0
2006-01-03 15:15:00,71.94,72.01,71.83,72.01,8400.0,51.8342,51.8846,51.7549,51.8846,8400.0
2006-01-03 15:20:00,72.0,72.06,71.96,71.96,6700.0,51.8774,51.9206,51.8486,51.8486,6700.0
2006-01-03 15:25:00,71.97,72.09,71.97,72.01,8300.0,51.8558,51.9423,51.8558,51.8846,8300.0
2006-01-03 15:30:00,71.99,72.12,71.99,72.05,12800.0,51.8702,51.9639,51.8702,51.9134,12800.0
2006-01-03 15:35:00,72.05,72.05,71.87,71.89,17400.0,51.9134,51.9134,51.7837,51.7982,17400.0
2006-01-03 15:40:00,71.9,71.99,71.9,71.97,8200.0,51.8054,51.8702,51.8054,51.8558,8200.0
2006-01-03 15:45:00,71.95,71.95,71.65,71.82,17700.0,51.8414,51.8414,51.6252,51.7477,17700.0
2006-01-03 15:50:00,71.82,71.95,71.82,71.91,6700.0,51.7477,51.8414,51.7477,51.8126,6700.0
2006-01-03 15:55:00,71.92,71.94,71.7,71.7,47500.0,51.8198,51.8342,51.6613,51.6613,47500.0
2006-01-04 09:30:00,71.68,71.78,71.59,71.59,10400.0,51.6468,51.7189,51.582,51.582,10400.0
2006-01-04 09:35:00,71.58,71.59,71.57,71.57,500.0,51.5748,51.582,51.5676,51.5676,500.0
2006-01-04 09:40:00,71.59,71.68,71.59,71.68,4200.0,51.582,51.6468,51.582,51.6468,4200.0
2006-01-04 09:45:00,71.65,71.65,71.32,71.42,3000.0,51.6252,51.6252,51.3875,51.4595,3000.0
2006-01-04 09:50:00,71.42,71.45,71.41,71.45,1600.0,51.4595,51.4811,51.4523,51.4811,1600.0
2006-01-04 09:55:00,71.48,71.6,71.48,71.6,2900.0,51.5027,51.5892,51.5027,51.5892,2900.0
2006-01-04 10:00:00,71.61,71.78,71.61,71.77,5500.0,51.5964,51.7189,51.5964,51.7117,5500.0
2006-01-04 10:05:00,71.79,71.8,71.5,71.56,5700.0,51.7261,51.7333,51.5171,51.5604,5700.0
2006-01-04 10:10:00,71.58,71.59,71.54,71.58,2100.0,51.5748,51.582,51.546,51.5748,2100.0
2006-01-04 10:15:00,71.58,71.63,71.54,71.62,2100.0,51.5748,51.6108,51.546,51.6036,2100.0
2006-01-04 10:20:00,71.66,71.71,71.63,71.65,5100.0,51.6324,51.6685,51.6108,51.6252,5100.0
2006-01-04 10:25:00,71.65,71.65,71.5,71.5,4000.0,51.6252,51.6252,51.5171,51.5171,4000.0
2006-01-04 10:30:00,71.53,71.59,71.53,71.56,1100.0,51.5388,51.582,51.5388,51.5604,1100.0
2006-01-04 10:35:00,71.54,71.64,71.54,71.63,4300.0,51.546,51.618,51.546,51.6108,4300.0
2006-01-04 10:40:00,71.61,71.62,71.53,71.53,2000.0,51.5964,51.6036,51.5388,51.5388,2000.0
2006-01-04 10:45:00,71.53,71.66,71.53,71.64,3600.0,51.5388,51.6324,51.5388,51.618,3600.0
2006-01-04 10:50:00,71.65,71.65,71.57,71.57,1700.0,51.6252,51.6252,51.5676,51.5676,1700.0
2006-01-04 10:55:00,71.57,71.7,71.57,71.65,5600.0,51.5676,51.6613,51.5676,51.6252,5600.0
2006-01-04 11:00:00,71.66,71.72,71.61,71.72,4100.0,51.6324,51.6757,51.5964,51.6757,4100.0
2006-01-04 11:05:00,71.74,71.75,71.73,71.75,1500.0,51.6901,51.6973,51.6829,51.6973,1500.0
2006-01-04 11:10:00,71.74,71.75,71.66,71.72,2700.0,51.6901,51.6973,51.6324,51.6757,2700.0
2006-01-04 11:15:00,71.73,71.73,71.67,71.67,2800.0,51.6829,51.6829,51.6396,51.6396,2800.0
2006-01-04 11:20:00,71.67,71.67,71.58,71.62,6100.0,51.6396,51.6396,51.5748,51.6036,6100.0
2006-01-04 11:25:00,71.6,71.62,71.59,71.61,2900.0,51.5892,51.6036,51.582,51.5964,2900.0
2006-01-04 11:30:00,71.61,71.66,71.6,71.65,2000.0,51.5964,51.6324,51.5892,51.6252,2000.0
2006-01-04 11:35:00,71.66,71.67,71.63,71.67,3900.0,51.6324,51.6396,51.6108,51.6396,3900.0
2006-01-04 11:40:00,71.63,71.63,71.45,71.46,8300.0,51.6108,51.6108,51.4811,51.4883,8300.0
2006-01-04 11:45:00,71.47,71.5,71.43,71.48,15200.0,51.4955,51.5171,51.4667,51.5027,15200.0
2006-01-04 11:50:00,71.49,71.59,71.49,71.59,3100.0,51.5099,51.582,51.5099,51.582,3100.0
2006-01-04 11:55:00,71.59,71.59,71.55,71.59,1600.0,51.582,51.582,51.5532,51.582,1600.0
2006-01-04 12:00:00,71.59,71.63,71.59,71.6,5500.0,51.582,51.6108,51.582,51.5892,5500.0
2006-01-04 12:05:00,71.63,71.65,71.63,71.65,1600.0,51.6108,51.6252,51.6108,51.6252,1600.0
2006-01-04 12:10:00,71.66,71.67,71.6,71.6,2600.0,51.6324,51.6396,51.5892,51.5892,2600.0
2006-01-04 12:15:00,71.61,71.62,71.52,71.56,1300.0,51.5964,51.6036,51.5316,51.5604,1300.0
2006-01-04 12:20:00,71.56,71.56,71.48,71.48,1100.0,51.5604,51.5604,51.5027,51.5027,1100.0
2006-01-04 12:25:00,71.49,71.49,71.43,71.45,1800.0,51.5099,51.5099,51.4667,51.4811,1800.0
2006-01-04 12:30:00,71.42,71.44,71.4,71.43,1200.0,51.4595,51.4739,51.4451,51.4667,1200.0
2006-01-04 12:35:00,71.43,71.51,71.42,71.51,1700.0,51.4667,51.5244,51.4595,51.5244,1700.0
2006-01-04 12:40:00,71.52,71.52,71.46,71.46,200.0,51.5316,51.5316,51.4883,51.4883,200.0
2006-01-04 12:45:00,71.48,71.49,71.48,71.49,600.0,51.5027,51.5099,51.5027,51.5099,600.0
2006-01-04 12:50:00,71.49,71.5,71.42,71.43,1300.0,51.5099,51.5171,51.4595,51.4667,1300.0
2006-01-04 12:55:00,71.43,71.47,71.43,71.44,1400.0,51.4667,51.4955,51.4667,51.4739,1400.0
2006-01-04 13:00:00,71.44,71.44,71.37,71.39,1500.0,51.4739,51.4739,51.4235,51.4379,1500.0
2006-01-04 13:05:00,71.38,71.42,71.26,71.26,8400.0,51.4307,51.4595,51.3442,51.3442,8400.0
2006-01-04 13:10:00,71.21,71.27,71.21,71.27,1100.0,51.3082,51.3514,51.3082,51.3514,1100.0
2006-01-04 13:15:00,71.27,71.31,71.27,71.29,2700.0,51.3514,51.3802,51.3514,51.3658,2700.0
2006-01-04 13:20:00,71.33,71.35,71.32,71.33,1300.0,51.3947,51.4091,51.3875,51.3947,1300.0
2006-01-04 13:25:00,71.34,71.37,71.32,71.37,900.0,51.4019,51.4235,51.3875,51.4235,900.0
2006-01-04 13:30:00,71.33,71.36,71.15,71.15,2800.0,51.3947,51.4163,51.265,51.265,2800.0
2006-01-04 13:35:00,71.17,71.2,71.11,71.2,1800.0,51.2794,51.301,51.2361,51.301,1800.0
2006-01-04 13:40:00,71.16,71.32,71.16,71.32,2900.0,51.2722,51.3875,51.2722,51.3875,2900.0
2006-01-04 13:45:00,71.31,71.35,71.3,71.35,1900.0,51.3802,51.4091,51.373,51.4091,1900.0
2006-01-04 13:50:00,71.39,71.4,71.36,71.36,1600.0,51.4379,51.4451,51.4163,51.4163,1600.0
2006-01-04 13:55:00,71.33,71.35,71.32,71.32,1200.0,51.3947,51.4091,51.3875,51.3875,1200.0
2006-01-04 14:00:00,71.31,71.39,71.3,71.33,4500.0,51.3802,51.4379,51.373,51.3947,4500.0
2006-01-04 14:05:00,71.36,71.38,71.28,71.28,4100.0,51.4163,51.4307,51.3586,51.3586,4100.0
2006-01-04 14:10:00,71.26,71.27,71.22,71.23,4200.0,51.3442,51.3514,51.3154,51.3226,4200.0
2006-01-04 14:15:00,71.23,71.3,71.21,71.3,2000.0,51.3226,51.373,51.3082,51.373,2000.0
2006-01-04 14:20:00,71.31,71.31,71.25,71.31,2000.0,51.3802,51.3802,51.337,51.3802,2000.0
2006-01-04 14:25:00,71.28,71.28,71.28,71.28,500.0,51.3586,51.3586,51.3586,51.3586,500.0
2006-01-04 14:30:00,71.29,71.37,71.29,71.37,2400.0,51.3658,51.4235,51.3658,51.4235,2400.0
2006-01-04 14:35:00,71.39,71.49,71.39,71.47,3000.0,51.4379,51.5099,51.4379,51.4955,3000.0
2006-01-04 14:40:00,71.5,71.6,71.49,71.6,2100.0,51.5171,51.5892,51.5099,51.5892,2100.0
2006-01-04 14:45:00,71.58,71.6,71.52,71.55,3000.0,51.5748,51.5892,51.5316,51.5532,3000.0
2006-01-04 14:50:00,71.55,71.6,71.52,71.58,1900.0,51.5532,51.5892,51.5316,51.5748,1900.0
2006-01-04 14:55:00,71.57,71.57,71.48,71.54,3600.0,51.5676,51.5676,51.5027,51.546,3600.0
2006-01-04 15:00:00,71.53,71.55,71.53,71.55,1200.0,51.5388,51.5532,51.5388,51.5532,1200.0
2006-01-04 15:05:00,71.56,71.56,71.55,71.55,1000.0,51.5604,51.5604,51.5532,51.5532,1000.0
2006-01-04 15:10:00,71.55,71.56,71.49,71.53,3800.0,51.5532,51.5604,51.5099,51.5388,3800.0
2006-01-04 15:15:00,71.53,71.55,71.51,71.53,2600.0,51.5388,51.5532,51.5244,51.5388,2600.0
2006-01-04 15:20:00,71.52,71.56,71.48,71.52,5800.0,51.5316,51.5604,51.5027,51.5316,5800.0
2006-01-04 15:25:00,71.57,71.63,71.57,71.63,5900.0,51.5676,51.6108,51.5676,51.6108,5900.0
2006-01-04 15:30:00,71.63,71.68,71.63,71.68,2500.0,51.6108,51.6468,51.6108,51.6468,2500.0
2006-01-04 15:35:00,71.68,71.68,71.57,71.58,5500.0,51.6468,51.6468,51.5676,51.5748,5500.0
2006-01-04 15:40:00,71.58,71.59,71.49,71.5,17100.0,51.5748,51.582,51.5099,51.5171,17100.0
2006-01-04 15:45:00,71.5,71.5,71.42,71.43,18800.0,51.5171,51.5171,51.4595,51.4667,18800.0
2006-01-04 15:50:00,71.43,71.51,71.42,71.48,19000.0,51.4667,51.5244,51.4595,51.5027,19000.0
2006-01-04 15:55:00,71.46,71.49,71.4,71.43,14900.0,51.4883,51.5099,51.4451,51.4667,14900.0
2006-01-05 09:30:00,71.05,71.21,71.05,71.15,15400.0,51.1929,51.3082,51.1929,51.265,15400.0
2006-01-05 09:35:00,71.13,71.2,71.01,71.2,3800.0,51.2506,51.301,51.1641,51.301,3800.0
2006-01-05 09:40:00,71.19,71.19,71.01,71.01,3500.0,51.2938,51.2938,51.1641,51.1641,3500.0
2006-01-05 09:45:00,71.0,71.21,71.0,71.21,2700.0,51.1569,51.3082,51.1569,51.3082,2700.0
2006-01-05 09:50:00,71.21,71.21,71.05,71.13,1300.0,51.3082,51.3082,51.1929,51.2506,1300.0
2006-01-05 09:55:00,71.05,71.08,71.04,71.04,2300.0,51.1929,51.2145,51.1857,51.1857,2300.0
2006-01-05 10:00:00,71.08,71.19,71.05,71.09,6000.0,51.2145,51.2938,51.1929,51.2217,6000.0
2006-01-05 10:05:00,71.1,71.32,71.1,71.2,3500.0,51.2289,51.3875,51.2289,51.301,3500.0
2006-01-05 10:10:00,71.2,71.36,71.19,71.36,4900.0,51.301,51.4163,51.2938,51.4163,4900.0
2006-01-05 10:15:00,71.37,71.4,71.36,71.39,3400.0,51.4235,51.4451,51.4163,51.4379,3400.0
2006-01-05 10:20:00,71.4,71.48,71.36,71.4,2400.0,51.4451,51.5027,51.4163,51.4451,2400.0
2006-01-05 10:25:00,71.33,71.33,71.19,71.21,3000.0,51.3947,51.3947,51.2938,51.3082,3000.0
2006-01-05 10:30:00,71.21,71.21,71.08,71.14,3500.0,51.3082,51.3082,51.2145,51.2578,3500.0
2006-01-05 10:35:00,71.12,71.12,71.04,71.06,1900.0,51.2433,51.2433,51.1857,51.2001,1900.0
2006-01-05 10:40:00,71.06,71.06,71.03,71.03,1300.0,51.2001,51.2001,51.1785,51.1785,1300.0
2006-01-05 10:45:00,71.03,71.06,71.03,71.06,1300.0,51.1785,51.2001,51.1785,51.2001,1300.0
2006-01-05 10:50:00,71.14,71.22,71.14,71.2,2700.0,51.2578,51.3154,51.2578,51.301,2700.0
2006-01-05 10:55:00,71.21,71.25,71.2,71.23,1500.0,51.3082,51.337,51.301,51.3226,1500.0
2006-01-05 11:00:00,71.23,71.32,71.23,71.24,3100.0,51.3226,51.3875,51.3226,51.3298,3100.0
2006-01-05 11:05:00,71.29,71.33,71.26,71.33,2300.0,51.3658,51.3947,51.3442,51.3947,2300.0
2006-01-05 11:10:00,71.33,71.34,71.29,71.32,4300.0,51.3947,51.4019,51.3658,51.3875,4300.0
2006-01-05 11:15:00,71.32,71.4,71.32,71.4,800.0,51.3875,51.4451,51.3875,51.4451,800.0
2006-01-05 11:20:00,71.38,71.38,71.32,71.33,2400.0,51.4307,51.4307,51.3875,51.3947,2400.0
2006-01-05 11:25:00,71.37,71.37,71.18,71.3,5700.0,51.4235,51.4235,51.2866,51.373,5700.0
2006-01-05 11:30:00,71.31,71.36,71.31,71.34,2300.0,51.3802,51.4163,51.3802,51.4019,2300.0
2006-01-05 11:35:00,71.34,71.34,71.25,71.33,2000.0,51.4019,51.4019,51.337,51.3947,2000.0
2006-01-05 11:40:00,71.34,71.35,71.32,71.33,800.0,51.4019,51.4091,51.3875,51.3947,800.0
2006-01-05 11:45:00,71.34,71.38,71.28,71.32,2400.0,51.4019,51.4307,51.3586,51.3875,2400.0
2006-01-05 11:50:00,71.32,71.35,71.3,71.35,900.0,51.3875,51.4091,51.373,51.4091,900.0
2006-01-05 11:55:00,71.37,71.49,71.37,71.49,2500.0,51.4235,51.5099,51.4235,51.5099,2500.0
2006-01-05 12:00:00,71.49,71.49,71.37,71.43,2800.0,51.5099,51.5099,51.4235,51.4667,2800.0
2006-01-05 12:05:00,71.42,71.42,71.35,71.35,800.0,51.4595,51.4595,51.4091,51.4091,800.0
2006-01-05 12:10:00,71.36,71.36,71.35,71.36,500.0,51.4163,51.4163,51.4091,51.4163,500.0
2006-01-05 12:15:00,71.39,71.4,71.32,71.32,1100.0,51.4379,51.4451,51.3875,51.3875,1100.0
2006-01-05 12:20:00,71.36,71.39,71.33,71.39,500.0,51.4163,51.4379,51.3947,51.4379,500.0
2006-01-05 12:25:00,71.4,71.4,71.34,71.38,1300.0,51.4451,51.4451,51.4019,51.4307,1300.0
2006-01-05 12:30:00,71.38,71.43,71.34,71.34,2300.0,51.4307,51.4667,51.4019,51.4019,2300.0
2006-01-05 12:35:00,71.35,71.38,71.35,71.35,1500.0,51.4091,51.4307,51.4091,51.4091,1500.0
2006-01-05 12:40:00,71.32,71.32,71.14,71.14,2000.0,51.3875,51.3875,51.2578,51.2578,2000.0
2006-01-05 12:45:00,71.11,71.11,71.05,71.06,1800.0,51.2361,51.2361,51.1929,51.2001,1800.0
2006-01-05 12:50:00,71.06,71.09,71.03,71.09,2100.0,51.2001,51.2217,51.1785,51.2217,2100.0
2006-01-05 12:55:00,71.09,71.12,71.05,71.06,1900.0,51.2217,51.2433,51.1929,51.2001,1900.0
2006-01-05 13:00:00,71.05,71.15,71.05,71.15,2000.0,51.1929,51.265,51.1929,51.265,2000.0
2006-01-05 13:05:00,71.14,71.27,71.11,71.26,3200.0,51.2578,51.3514,51.2361,51.3442,3200.0
2006-01-05 13:10:00,71.27,71.3,71.24,71.24,3300.0,51.3514,51.373,51.3298,51.3298,3300.0
2006-01-05 13:15:00,71.23,71.26,71.21,71.21,3300.0,51.3226,51.3442,51.3082,51.3082,3300.0
2006-01-05 13:20:00,71.18,71.21,71.18,71.19,2500.0,51.2866,51.3082,51.2866,51.2938,2500.0
2006-01-05 13:25:00,71.18,71.19,71.17,71.18,1900.0,51.2866,51.2938,51.2794,51.2866,1900.0
2006-01-05 13:30:00,71.18,71.23,71.18,71.23,1400.0,51.2866,51.3226,51.2866,51.3226,1400.0
2006-01-05 13:35:00,71.23,71.23,71.13,71.13,1800.0,51.3226,51.3226,51.2506,51.2506,1800.0
2006-01-05 13:40:00,71.13,71.13,71.1,71.13,2000.0,51.2506,51.2506,51.2289,51.2506,2000.0
2006-01-05 13:45:00,71.12,71.2,71.12,71.18,2400.0,51.2433,51.301,51.2433,51.2866,2400.0
2006-01-05 13:50:00,71.19,71.23,71.18,71.23,1500.0,51.2938,51.3226,51.2866,51.3226,1500.0
2006-01-05 13:55:00,71.24,71.25,71.2,71.21,2600.0,51.3298,51.337,51.301,51.3082,2600.0
2006-01-05 14:00:00,71.23,71.24,71.16,71.16,1300.0,51.3226,51.3298,51.2722,51.2722,1300.0
2006-01-05 14:05:00,71.16,71.2,71.13,71.13,4300.0,51.2722,51.301,51.2506,51.2506,4300.0
2006-01-05 14:10:00,71.15,71.18,71.15,71.16,2300.0,51.265,51.2866,51.265,51.2722,2300.0
2006-01-05 14:15:00,71.17,71.26,71.17,71.24,1600.0,51.2794,51.3442,51.2794,51.3298,1600.0
2006-01-05 14:20:00,71.24,71.34,71.21,71.21,4100.0,51.3298,51.4019,51.3082,51.3082,4100.0
2006-01-05 14:25:00,71.2,71.2,71.15,71.15,1200.0,51.301,51.301,51.265,51.265,1200.0
2006-01-05 14:30:00,71.12,71.22,71.08,71.22,3600.0,51.2433,51.3154,51.2145,51.3154,3600.0
2006-01-05 14:35:00,71.22,71.27,71.21,71.24,5200.0,51.3154,51.3514,51.3082,51.3298,5200.0
2006-01-05 14:40:00,71.22,71.24,71.1,71.12,3400.0,51.3154,51.3298,51.2289,51.2433,3400.0
2006-01-05 14:45:00,71.12,71.14,71.07,71.14,2100.0,51.2433,51.2578,51.2073,51.2578,2100.0
2006-01-05 14:50:00,71.14,71.14,71.08,71.11,4100.0,51.2578,51.2578,51.2145,51.2361,4100.0
2006-01-05 14:55:00,71.14,71.21,71.14,71.17,2900.0,51.2578,51.3082,51.2578,51.2794,2900.0
2006-01-05 15:00:00,71.17,71.2,71.16,71.2,6200.0,51.2794,51.301,51.2722,51.301,6200.0
2006-01-05 15:05:00,71.2,71.27,71.2,71.25,2500.0,51.301,51.3514,51.301,51.337,2500.0
2006-01-05 15:10:00,71.25,71.25,71.23,71.24,2900.0,51.337,51.337,51.3226,51.3298,2900.0
2006-01-05 15:15:00,71.24,71.33,71.22,71.33,3000.0,51.3298,51.3947,51.3154,51.3947,3000.0
2006-01-05 15:20:00,71.35,71.38,71.3,71.35,6800.0,51.4091,51.4307,51.373,51.4091,6800.0
2006-01-05 15:25:00,71.35,71.38,71.35,71.38,6800.0,51.4091,51.4307,51.4091,51.4307,6800.0
2006-01-05 15:30:00,71.37,71.38,71.35,71.37,2400.0,51.4235,51.4307,51.4091,51.4235,2400.0
2006-01-05 15:35:00,71.37,71.39,71.35,71.38,6800.0,51.4235,51.4379,51.4091,51.4307,6800.0
2006-01-05 15:40:00,71.37,71.39,71.3,71.35,11200.0,51.4235,51.4379,51.373,51.4091,11200.0
2006-01-05 15:45:00,71.35,71.39,71.31,71.35,9000.0,51.4091,51.4379,51.3802,51.4091,9000.0
2006-01-05 15:50:00,71.36,71.39,71.35,71.37,8900.0,51.4163,51.4379,51.4091,51.4235,8900.0
2006-01-05 15:55:00,71.37,71.43,71.35,71.36,7700.0,51.4235,51.4667,51.4091,51.4163,7700.0
2006-01-06 09:30:00,72.0,72.35,72.0,72.35,18600.0,51.8774,52.1296,51.8774,52.1296,18600.0
2006-01-06 09:35:00,72.35,72.45,72.26,72.32,7200.0,52.1296,52.2016,52.0647,52.108,7200.0
2006-01-06 09:40:00,72.34,72.49,72.32,72.48,19300.0,52.1224,52.2305,52.108,52.2233,19300.0
2006-01-06 09:45:00,72.44,72.5,72.39,72.49,8400.0,52.1944,52.2377,52.1584,52.2305,8400.0
2006-01-06 09:50:00,72.49,72.85,72.42,72.78,23400.0,52.2305,52.4898,52.18,52.4394,23400.0
2006-01-06 09:55:00,72.82,72.86,72.66,72.77,11900.0,52.4682,52.4971,52.353,52.4322,11900.0
2006-01-06 10:00:00,72.78,72.78,72.64,72.64,11500.0,52.4394,52.4394,52.3385,52.3385,11500.0
2006-01-06 10:05:00,72.64,72.8,72.61,72.78,12200.0,52.3385,52.4538,52.3169,52.4394,12200.0
2006-01-06 10:10:00,72.8,72.94,72.8,72.89,11500.0,52.4538,52.5547,52.4538,52.5187,11500.0
2006-01-06 10:15:00,72.89,72.93,72.84,72.84,10700.0,52.5187,52.5475,52.4826,52.4826,10700.0
2006-01-06 10:20:00,72.85,72.89,72.81,72.85,14000.0,52.4898,52.5187,52.461,52.4898,14000.0
2006-01-06 10:25:00,72.81,73.0,72.81,72.98,4800.0,52.461,52.5979,52.461,52.5835,4800.0
2006-01-06 10:30:00,72.98,73.16,72.97,73.05,28000.0,52.5835,52.7132,52.5763,52.634,28000.0
2006-01-06 10:35:00,73.05,73.12,73.0,73.09,47700.0,52.634,52.6844,52.5979,52.6628,47700.0
2006-01-06 10:40:00,73.15,73.37,73.15,73.37,12600.0,52.706,52.8645,52.706,52.8645,12600.0
2006-01-06 10:45:00,73.3,73.32,73.11,73.14,12800.0,52.8141,52.8285,52.6772,52.6988,12800.0
2006-01-06 10:50:00,73.2,73.3,73.2,73.29,2600.0,52.742,52.8141,52.742,52.8069,2600.0
2006-01-06 10:55:00,73.29,73.47,73.29,73.43,9100.0,52.8069,52.9366,52.8069,52.9078,9100.0
2006-01-06 11:00:00,73.46,73.48,73.43,73.48,10700.0,52.9294,52.9438,52.9078,52.9438,10700.0
2006-01-06 11:05:00,73.48,73.64,73.48,73.56,16900.0,52.9438,53.0591,52.9438,53.0014,16900.0
2006-01-06 11:10:00,73.54,73.54,73.16,73.19,30000.0,52.987,52.987,52.7132,52.7348,30000.0
2006-01-06 11:15:00,73.2,73.51,73.2,73.5,7100.0,52.742,52.9654,52.742,52.9582,7100.0
2006-01-06 11:20:00,73.5,73.7,73.41,73.53,11600.0,52.9582,53.1023,52.8933,52.9798,11600.0
2006-01-06 11:25:00,73.53,73.6,73.48,73.6,12900.0,52.9798,53.0302,52.9438,53.0302,12900.0
2006-01-06 11:30:00,73.55,73.55,73.47,73.55,8700.0,52.9942,52.9942,52.9366,52.9942,8700.0
2006-01-06 11:35:00,73.55,73.6,73.47,73.47,12100.0,52.9942,53.0302,52.9366,52.9366,12100.0
2006-01-06 11:40:00,73.54,73.54,73.48,73.48,5100.0,52.987,52.987,52.9438,52.9438,5100.0
2006-01-06 11:45:00,73.47,73.55,73.4,73.55,4800.0,52.9366,52.9942,52.8861,52.9942,4800.0
2006-01-06 11:50:00,73.55,73.59,73.52,73.59,5600.0,52.9942,53.023,52.9726,53.023,5600.0
2006-01-06 11:55:00,73.59,73.6,73.44,73.44,6800.0,53.023,53.0302,52.915,52.915,6800.0
2006-01-06 12:00:00,73.44,73.47,73.4,73.45,15000.0,52.915,52.9366,52.8861,52.9222,15000.0
2006-01-06 12:05:00,73.49,73.5,73.43,73.5,7000.0,52.951,52.9582,52.9078,52.9582,7000.0
2006-01-06 12:10:00,73.51,73.58,73.47,73.47,12300.0,52.9654,53.0158,52.9366,52.9366,12300.0
2006-01-06 12:15:00,73.47,73.54,73.4,73.54,9400.0,52.9366,52.987,52.8861,52.987,9400.0
2006-01-06 12:20:00,73.55,73.69,73.55,73.69,13500.0,52.9942,53.0951,52.9942,53.0951,13500.0
2006-01-06 12:25:00,73.75,73.75,73.51,73.6,24300.0,53.1383,53.1383,52.9654,53.0302,24300.0
2006-01-06 12:30:00,73.53,73.61,73.53,73.61,5600.0,52.9798,53.0374,52.9798,53.0374,5600.0
2006-01-06 12:35:00,73.7,73.78,73.7,73.78,5500.0,53.1023,53.1599,53.1023,53.1599,5500.0
2006-01-06 12:40:00,73.78,73.82,73.77,73.82,5100.0,53.1599,53.1888,53.1527,53.1888,5100.0
2006-01-06 12:45:00,73.82,73.94,73.82,73.91,9000.0,53.1888,53.2752,53.1888,53.2536,9000.0
2006-01-06 12:50:00,73.93,74.1,73.91,74.05,13800.0,53.268,53.3905,53.2536,53.3545,13800.0
2006-01-06 12:55:00,74.05,74.23,74.05,74.22,9000.0,53.3545,53.4842,53.3545,53.477,9000.0
2006-01-06 13:00:00,74.2,74.21,74.11,74.21,9600.0,53.4626,53.4698,53.3977,53.4698,9600.0
2006-01-06 13:05:00,74.21,74.3,74.17,74.28,5400.0,53.4698,53.5346,53.4409,53.5202,5400.0
2006-01-06 13:10:00,74.25,74.38,74.25,74.32,5400.0,53.4986,53.5922,53.4986,53.549,5400.0
2006-01-06 13:15:00,74.32,74.43,74.29,74.29,7100.0,53.549,53.6283,53.5274,53.5274,7100.0
2006-01-06 13:20:00,74.33,74.33,74.08,74.09,8400.0,53.5562,53.5562,53.3761,53.3833,8400.0
2006-01-06 13:25:00,74.08,74.09,74.06,74.09,3100.0,53.3761,53.3833,53.3617,53.3833,3100.0
2006-01-06 13:30:00,74.07,74.14,74.07,74.14,6600.0,53.3689,53.4193,53.3689,53.4193,6600.0
2006-01-06 13:35:00,74.14,74.21,74.14,74.17,5800.0,53.4193,53.4698,53.4193,53.4409,5800.0
2006-01-06 13:40:00,74.16,74.2,74.13,74.19,8600.0,53.4337,53.4626,53.4121,53.4553,8600.0
2006-01-06 13:45:00,74.18,74.3,74.18,74.26,11300.0,53.4481,53.5346,53.4481,53.5058,11300.0
2006-01-06 13:50:00,74.3,74.48,74.29,74.47,4600.0,53.5346,53.6643,53.5274,53.6571,4600.0
2006-01-06 13:55:00,74.48,74.57,74.47,74.51,13300.0,53.6643,53.7291,53.6571,53.6859,13300.0
2006-01-06 14:00:00,74.52,74.64,74.52,74.58,8300.0,53.6931,53.7796,53.6931,53.7363,8300.0
2006-01-06 14:05:00,74.58,74.62,74.46,74.52,13100.0,53.7363,53.7652,53.6499,53.6931,13100.0
2006-01-06 14:10:00,74.47,74.49,74.43,74.47,3700.0,53.6571,53.6715,53.6283,53.6571,3700.0
2006-01-06 14:15:00,74.48,74.61,74.22,74.38,24600.0,53.6643,53.758,53.477,53.5922,24600.0
2006-01-06 14:20:00,74.35,74.38,74.24,74.25,7400.0,53.5706,53.5922,53.4914,53.4986,7400.0
2006-01-06 14:25:00,74.26,74.31,74.24,74.28,5100.0,53.5058,53.5418,53.4914,53.5202,5100.0
2006-01-06 14:30:00,74.31,74.39,74.3,74.38,6400.0,53.5418,53.5994,53.5346,53.5922,6400.0
2006-01-06 14:35:00,74.38,74.39,74.38,74.39,4400.0,53.5922,53.5994,53.5922,53.5994,4400.0
2006-01-06 14:40:00,74.39,74.39,74.15,74.28,21600.0,53.5994,53.5994,53.4265,53.5202,21600.0
2006-01-06 14:45:00,74.34,74.5,74.33,74.49,26100.0,53.5634,53.6787,53.5562,53.6715,26100.0
2006-01-06 14:50:00,74.52,74.61,74.52,74.61,7300.0,53.6931,53.758,53.6931,53.758,7300.0
2006-01-06 14:55:00,74.64,74.7,74.63,74.66,10400.0,53.7796,53.8228,53.7724,53.794,10400.0
2006-01-06 15:00:00,74.66,74.69,74.63,74.64,9600.0,53.794,53.8156,53.7724,53.7796,9600.0
2006-01-06 15:05:00,74.63,74.68,74.58,74.58,10300.0,53.7724,53.8084,53.7363,53.7363,10300.0
2006-01-06 15:10:00,74.59,74.59,74.5,74.54,8600.0,53.7436,53.7436,53.6787,53.7075,8600.0
2006-01-06 15:15:00,74.54,74.59,74.51,74.59,10500.0,53.7075,53.7436,53.6859,53.7436,10500.0
2006-01-06 15:20:00,74.6,74.67,74.6,74.62,10800.0,53.7508,53.8012,53.7508,53.7652,10800.0
2006-01-06 15:25:00,74.62,74.62,74.57,74.58,17000.0,53.7652,53.7652,53.7291,53.7363,17000.0
2006-01-06 15:30:00,74.58,74.58,74.4,74.49,32500.0,53.7363,53.7363,53.6067,53.6715,32500.0
2006-01-06 15:35:00,74.49,74.5,74.4,74.4,17900.0,53.6715,53.6787,53.6067,53.6067,17900.0
2006-01-06 15:40:00,74.41,74.47,74.4,74.47,15900.0,53.6139,53.6571,53.6067,53.6571,15900.0
2006-01-06 15:45:00,74.48,74.6,74.45,74.55,19500.0,53.6643,53.7508,53.6427,53.7147,19500.0
2006-01-06 15:50:00,74.55,74.59,74.54,74.57,14500.0,53.7147,53.7436,53.7075,53.7291,14500.0
2006-01-06 15:55:00,74.57,74.57,74.48,74.49,18500.0,53.7291,53.7291,53.6643,53.6715,18500.0
2006-01-09 09:30:00,73.1,73.9,73.1,73.8,54200.0,52.67,53.2464,52.67,53.1743,54200.0
2006-01-09 09:35:00,73.85,74.15,73.65,74.15,8300.0,53.2104,53.4265,53.0663,53.4265,8300.0
2006-01-09 09:40:00,74.19,74.24,74.09,74.24,4700.0,53.4553,53.4914,53.3833,53.4914,4700.0
2006-01-09 09:45:00,74.24,74.35,74.24,74.32,5000.0,53.4914,53.5706,53.4914,53.549,5000.0
2006-01-09 09:50:00,74.31,74.5,74.29,74.4,4500.0,53.5418,53.6787,53.5274,53.6067,4500.0
2006-01-09 09:55:00,74.4,74.59,74.4,74.55,4400.0,53.6067,53.7436,53.6067,53.7147,4400.0
2006-01-09 10:00:00,74.52,74.55,74.35,74.48,9400.0,53.6931,53.7147,53.5706,53.6643,9400.0
2006-01-09 10:05:00,74.5,74.6,74.43,74.57,7000.0,53.6787,53.7508,53.6283,53.7291,7000.0
2006-01-09 10:10:00,74.54,74.57,74.5,74.54,3900.0,53.7075,53.7291,53.6787,53.7075,3900.0
2006-01-09 10:15:00,74.54,74.7,74.54,74.7,4500.0,53.7075,53.8228,53.7075,53.8228,4500.0
2006-01-09 10:20:00,74.77,74.86,74.77,74.85,3300.0,53.8732,53.9381,53.8732,53.9309,3300.0
2006-01-09 10:25:00,74.85,75.05,74.84,74.95,12600.0,53.9309,54.075,53.9237,54.0029,12600.0
2006-01-09 10:30:00,74.9,74.9,74.62,74.62,10200.0,53.9669,53.9669,53.7652,53.7652,10200.0
2006-01-09 10:35:00,74.62,74.69,74.62,74.65,2200.0,53.7652,53.8156,53.7652,53.7868,2200.0
2006-01-09 10:40:00,74.65,74.81,74.65,74.72,2400.0,53.7868,53.9021,53.7868,53.8372,2400.0
2006-01-09 10:45:00,74.71,74.73,74.69,74.69,3100.0,53.83,53.8444,53.8156,53.8156,3100.0
2006-01-09 10:50:00,74.68,74.74,74.64,74.7,3300.0,53.8084,53.8516,53.7796,53.8228,3300.0
2006-01-09 10:55:00,74.7,74.71,74.67,74.7,3000.0,53.8228,53.83,53.8012,53.8228,3000.0
2006-01-09 11:00:00,74.69,74.69,74.63,74.64,8800.0,53.8156,53.8156,53.7724,53.7796,8800.0
2006-01-09 11:05:00,74.63,74.8,74.63,74.78,5100.0,53.7724,53.8949,53.7724,53.8805,5100.0
2006-01-09 11:10:00,74.75,74.75,74.68,74.69,6500.0,53.8588,53.8588,53.8084,53.8156,6500.0
2006-01-09 11:15:00,74.72,74.72,74.58,74.58,14200.0,53.8372,53.8372,53.7363,53.7363,14200.0
2006-01-09 11:20:00,74.52,74.57,74.52,74.53,19200.0,53.6931,53.7291,53.6931,53.7003,19200.0
2006-01-09 11:25:00,74.55,74.64,74.55,74.6,5900.0,53.7147,53.7796,53.7147,53.7508,5900.0
2006-01-09 11:30:00,74.6,74.61,74.52,74.55,5600.0,53.7508,53.758,53.6931,53.7147,5600.0
2006-01-09 11:35:00,74.55,74.59,74.53,74.58,5500.0,53.7147,53.7436,53.7003,53.7363,5500.0
2006-01-09 11:40:00,74.57,74.66,74.57,74.65,5600.0,53.7291,53.794,53.7291,53.7868,5600.0
2006-01-09 11:45:00,74.65,74.69,74.65,74.69,5500.0,53.7868,53.8156,53.7868,53.8156,5500.0
2006-01-09 11:50:00,74.7,74.71,74.0,74.59,37000.0,53.8228,53.83,53.3184,53.7436,37000.0
2006-01-09 11:55:00,74.58,74.7,74.51,74.68,11800.0,53.7363,53.8228,53.6859,53.8084,11800.0
2006-01-09 12:00:00,74.69,74.75,74.68,74.7,1700.0,53.8156,53.8588,53.8084,53.8228,1700.0
2006-01-09 12:05:00,74.7,74.72,74.7,74.71,1900.0,53.8228,53.8372,53.8228,53.83,1900.0
2006-01-09 12:10:00,74.67,74.67,74.66,74.66,1100.0,53.8012,53.8012,53.794,53.794,1100.0
2006-01-09 12:15:00,74.66,74.72,74.66,74.72,3500.0,53.794,53.8372,53.794,53.8372,3500.0
2006-01-09 12:20:00,74.73,74.76,74.69,74.71,4600.0,53.8444,53.866,53.8156,53.83,4600.0
2006-01-09 12:25:00,74.71,74.8,74.71,74.8,6200.0,53.83,53.8949,53.83,53.8949,6200.0
2006-01-09 12:30:00,74.76,74.77,74.72,74.73,2900.0,53.866,53.8732,53.8372,53.8444,2900.0
2006-01-09 12:35:00,74.73,74.91,74.73,74.83,3000.0,53.8444,53.9741,53.8444,53.9165,3000.0
2006-01-09 12:40:00,74.85,74.98,74.85,74.94,2500.0,53.9309,54.0246,53.9309,53.9957,2500.0
2006-01-09 12:45:00,74.97,75.09,74.97,75.04,6900.0,54.0174,54.1038,54.0174,54.0678,6900.0
2006-01-09 12:50:00,75.04,75.04,75.02,75.03,1700.0,54.0678,54.0678,54.0534,54.0606,1700.0
2006-01-09 12:55:00,75.03,75.07,75.03,75.07,1800.0,54.0606,54.0894,54.0606,54.0894,1800.0
2006-01-09 13:00:00,75.06,75.15,75.06,75.14,8700.0,54.0822,54.147,54.0822,54.1398,8700.0
2006-01-09 13:05:00,75.15,75.27,75.15,75.2,7500.0,54.147,54.2335,54.147,54.1831,7500.0
2006-01-09 13:10:00,75.22,75.28,75.21,75.21,3200.0,54.1975,54.2407,54.1903,54.1903,3200.0
2006-01-09 13:15:00,75.21,75.25,75.16,75.16,10200.0,54.1903,54.2191,54.1542,54.1542,10200.0
2006-01-09 13:20:00,75.18,75.18,75.15,75.17,1500.0,54.1687,54.1687,54.147,54.1615,1500.0
2006-01-09 13:25:00,75.16,75.16,75.11,75.11,1300.0,54.1542,54.1542,54.1182,54.1182,1300.0
2006-01-09 13:30:00,75.11,75.17,75.07,75.13,1600.0,54.1182,54.1615,54.0894,54.1326,1600.0
2006-01-09 13:35:00,75.13,75.35,75.12,75.28,4000.0,54.1326,54.2911,54.1254,54.2407,4000.0
2006-01-09 13:40:00,75.33,75.35,75.27,75.27,1900.0,54.2767,54.2911,54.2335,54.2335,1900.0
2006-01-09 13:45:00,75.24,75.25,75.15,75.15,3800.0,54.2119,54.2191,54.147,54.147,3800.0
2006-01-09 13:50:00,75.17,75.25,75.15,75.25,2200.0,54.1615,54.2191,54.147,54.2191,2200.0
2006-01-09 13:55:00,75.25,75.3,75.21,75.26,2700.0,54.2191,54.2551,54.1903,54.2263,2700.0
2006-01-09 14:00:00,75.28,75.28,75.2,75.2,1600.0,54.2407,54.2407,54.1831,54.1831,1600.0
2006-01-09 14:05:00,75.2,75.27,75.13,75.13,3700.0,54.1831,54.2335,54.1326,54.1326,3700.0
2006-01-09 14:10:00,75.14,75.22,75.14,75.22,3300.0,54.1398,54.1975,54.1398,54.1975,3300.0
2006-01-09 14:15:00,75.22,75.25,75.15,75.25,2600.0,54.1975,54.2191,54.147,54.2191,2600.0
2006-01-09 14:20:00,75.25,75.25,75.22,75.25,2400.0,54.2191,54.2191,54.1975,54.2191,2400.0
2006-01-09 14:25:00,75.24,75.25,75.11,75.11,3900.0,54.2119,54.2191,54.1182,54.1182,3900.0
2006-01-09 14:30:00,75.11,75.11,75.06,75.07,1700.0,54.1182,54.1182,54.0822,54.0894,1700.0
2006-01-09 14:35:00,75.05,75.14,75.05,75.09,3300.0,54.075,54.1398,54.075,54.1038,3300.0
2006-01-09 14:40:00,75.07,75.14,75.07,75.12,3500.0,54.0894,54.1398,54.0894,54.1254,3500.0
2006-01-09 14:45:00,75.12,75.12,75.06,75.07,3100.0,54.1254,54.1254,54.0822,54.0894,3100.0
2006-01-09 14:50:00,75.05,75.05,74.41,74.77,44400.0,54.075,54.075,53.6139,53.8732,44400.0
2006-01-09 14:55:00,74.77,74.77,74.3,74.74,61900.0,53.8732,53.8732,53.5346,53.8516,61900.0
2006-01-09 15:00:00,74.73,74.98,74.73,74.98,10700.0,53.8444,54.0246,53.8444,54.0246,10700.0
2006-01-09 15:05:00,75.0,75.01,74.98,75.01,9000.0,54.039,54.0462,54.0246,54.0462,9000.0
2006-01-09 15:10:00,75.01,75.01,74.97,74.98,6900.0,54.0462,54.0462,54.0174,54.0246,6900.0
2006-01-09 15:15:00,74.99,75.0,74.88,74.88,5900.0,54.0318,54.039,53.9525,53.9525,5900.0
2006-01-09 15:20:00,74.88,74.93,74.87,74.92,9000.0,53.9525,53.9885,53.9453,53.9813,9000.0
2006-01-09 15:25:00,74.92,74.94,74.87,74.87,3400.0,53.9813,53.9957,53.9453,53.9453,3400.0
2006-01-09 15:30:00,74.88,75.0,74.88,75.0,10800.0,53.9525,54.039,53.9525,54.039,10800.0
2006-01-09 15:35:00,75.0,75.08,74.97,75.04,3100.0,54.039,54.0966,54.0174,54.0678,3100.0
2006-01-09 15:40:00,75.04,75.12,75.03,75.12,3900.0,54.0678,54.1254,54.0606,54.1254,3900.0
2006-01-09 15:45:00,75.11,75.14,75.11,75.14,3200.0,54.1182,54.1398,54.1182,54.1398,3200.0
2006-01-09 15:50:00,75.13,75.18,75.13,75.16,7000.0,54.1326,54.1687,54.1326,54.1542,7000.0
2006-01-09 15:55:00,75.15,75.16,75.1,75.13,6700.0,54.147,54.1542,54.111,54.1326,6700.0
2006-01-10 09:30:00,75.05,75.25,74.97,75.07,75300.0,54.075,54.2191,54.0174,54.0894,75300.0
2006-01-10 09:35:00,75.07,75.13,75.01,75.1,3700.0,54.0894,54.1326,54.0462,54.111,3700.0
2006-01-10 09:40:00,75.1,75.16,75.05,75.16,8800.0,54.111,54.1542,54.075,54.1542,8800.0
2006-01-10 09:45:00,75.13,75.13,75.04,75.04,3000.0,54.1326,54.1326,54.0678,54.0678,3000.0
2006-01-10 09:50:00,75.06,75.07,74.98,74.98,62400.0,54.0822,54.0894,54.0246,54.0246,62400.0
2006-01-10 09:55:00,74.98,75.06,74.74,74.9,86000.0,54.0246,54.0822,53.8516,53.9669,86000.0
2006-01-10 10:00:00,74.84,75.0,74.84,75.0,20300.0,53.9237,54.039,53.9237,54.039,20300.0
2006-01-10 10:05:00,75.0,75.0,74.9,74.95,4800.0,54.039,54.039,53.9669,54.0029,4800.0
2006-01-10 10:10:00,75.03,75.05,74.88,74.88,12300.0,54.0606,54.075,53.9525,53.9525,12300.0
2006-01-10 10:15:00,74.88,75.04,74.88,75.04,5400.0,53.9525,54.0678,53.9525,54.0678,5400.0
2006-01-10 10:20:00,74.98,75.06,74.97,75.06,4200.0,54.0246,54.0822,54.0174,54.0822,4200.0
2006-01-10 10:25:00,75.06,75.07,74.92,74.92,7400.0,54.0822,54.0894,53.9813,53.9813,7400.0
2006-01-10 10:30:00,74.93,74.95,74.89,74.89,3800.0,53.9885,54.0029,53.9597,53.9597,3800.0
2006-01-10 10:35:00,74.9,74.93,74.83,74.87,5700.0,53.9669,53.9885,53.9165,53.9453,5700.0
2006-01-10 10:40:00,74.86,75.0,74.86,74.99,26800.0,53.9381,54.039,53.9381,54.0318,26800.0
2006-01-10 10:45:00,74.99,74.99,74.9,74.93,3200.0,54.0318,54.0318,53.9669,53.9885,3200.0
2006-01-10 10:50:00,74.96,74.99,74.94,74.94,4500.0,54.0101,54.0318,53.9957,53.9957,4500.0
2006-01-10 10:55:00,74.94,74.95,74.89,74.91,2900.0,53.9957,54.0029,53.9597,53.9741,2900.0
2006-01-10 11:00:00,74.88,74.88,74.81,74.84,4200.0,53.9525,53.9525,53.9021,53.9237,4200.0
2006-01-10 11:05:00,74.85,74.86,74.8,74.86,6000.0,53.9309,53.9381,53.8949,53.9381,6000.0
2006-01-10 11:10:00,74.86,74.86,74.83,74.83,2700.0,53.9381,53.9381,53.9165,53.9165,2700.0
2006-01-10 11:15:00,74.84,74.91,74.83,74.91,3000.0,53.9237,53.9741,53.9165,53.9741,3000.0
2006-01-10 11:20:00,74.91,74.93,74.87,74.87,2100.0,53.9741,53.9885,53.9453,53.9453,2100.0
2006-01-10 11:25:00,74.87,74.87,74.83,74.83,3000.0,53.9453,53.9453,53.9165,53.9165,3000.0
2006-01-10 11:30:00,74.83,74.84,74.79,74.79,3300.0,53.9165,53.9237,53.8877,53.8877,3300.0
2006-01-10 11:35:00,74.75,74.75,74.65,74.7,3900.0,53.8588,53.8588,53.7868,53.8228,3900.0
2006-01-10 11:40:00,74.7,74.72,74.5,74.67,15100.0,53.8228,53.8372,53.6787,53.8012,15100.0
2006-01-10 11:45:00,74.72,74.74,74.68,74.68,1900.0,53.8372,53.8516,53.8084,53.8084,1900.0
2006-01-10 11:50:00,74.68,74.7,74.58,74.66,4100.0,53.8084,53.8228,53.7363,53.794,4100.0
2006-01-10 11:55:00,74.61,74.96,74.4,74.47,29800.0,53.758,54.0101,53.6067,53.6571,29800.0
2006-01-10 12:00:00,74.48,74.59,74.48,74.59,2200.0,53.6643,53.7436,53.6643,53.7436,2200.0
2006-01-10 12:05:00,74.66,74.71,74.62,74.71,2800.0,53.794,53.83,53.7652,53.83,2800.0
2006-01-10 12:10:00,74.74,74.77,74.74,74.76,1700.0,53.8516,53.8732,53.8516,53.866,1700.0
2006-01-10 12:15:00,74.76,74.85,74.76,74.85,1500.0,53.866,53.9309,53.866,53.9309,1500.0
2006-01-10 12:20:00,74.85,74.85,74.79,74.79,2200.0,53.9309,53.9309,53.8877,53.8877,2200.0
2006-01-10 12:25:00,74.8,74.8,74.79,74.8,1000.0,53.8949,53.8949,53.8877,53.8949,1000.0
2006-01-10 12:30:00,74.8,74.8,74.76,74.79,2700.0,53.8949,53.8949,53.866,53.8877,2700.0
2006-01-10 12:35:00,74.81,74.86,74.81,74.84,1300.0,53.9021,53.9381,53.9021,53.9237,1300.0
2006-01-10 12:40:00,74.88,74.88,74.86,74.88,900.0,53.9525,53.9525,53.9381,53.9525,900.0
2006-01-10 12:45:00,74.85,74.88,74.83,74.83,2700.0,53.9309,53.9525,53.9165,53.9165,2700.0
2006-01-10 12:50:00,74.84,74.9,74.84,74.85,1500.0,53.9237,53.9669,53.9237,53.9309,1500.0
2006-01-10 12:55:00,74.85,74.9,74.85,74.9,600.0,53.9309,53.9669,53.9309,53.9669,600.0
2006-01-10 13:00:00,74.9,74.94,74.9,74.93,2000.0,53.9669,53.9957,53.9669,53.9885,2000.0
2006-01-10 13:05:00,74.89,74.94,74.89,74.94,1500.0,53.9597,53.9957,53.9597,53.9957,1500.0
2006-01-10 13:10:00,74.94,74.96,74.91,74.96,2700.0,53.9957,54.0101,53.9741,54.0101,2700.0
2006-01-10 13:15:00,74.97,74.99,74.96,74.99,4900.0,54.0174,54.0318,54.0101,54.0318,4900.0
2006-01-10 13:20:00,75.0,75.04,75.0,75.04,3600.0,54.039,54.0678,54.039,54.0678,3600.0
2006-01-10 13:25:00,75.05,75.1,74.88,74.93,7800.0,54.075,54.111,53.9525,53.9885,7800.0
2006-01-10 13:30:00,74.94,74.96,74.91,74.96,2500.0,53.9957,54.0101,53.9741,54.0101,2500.0
2006-01-10 13:35:00,74.97,74.97,74.93,74.96,900.0,54.0174,54.0174,53.9885,54.0101,900.0
2006-01-10 13:40:00,74.92,74.96,74.91,74.96,2700.0,53.9813,54.0101,53.9741,54.0101,2700.0
2006-01-10 13:45:00,74.96,74.97,74.94,74.96,1400.0,54.0101,54.0174,53.9957,54.0101,1400.0
2006-01-10 13:50:00,74.97,74.99,74.88,74.92,20700.0,54.0174,54.0318,53.9525,53.9813,20700.0
2006-01-10 13:55:00,74.95,74.96,74.92,74.95,1900.0,54.0029,54.0101,53.9813,54.0029,1900.0
2006-01-10 14:00:00,74.95,74.95,74.91,74.93,2500.0,54.0029,54.0029,53.9741,53.9885,2500.0
2006-01-10 14:05:00,74.94,74.94,74.86,74.86,4000.0,53.9957,53.9957,53.9381,53.9381,4000.0
2006-01-10 14:10:00,74.88,74.9,74.87,74.87,1300.0,53.9525,53.9669,53.9453,53.9453,1300.0
2006-01-10 14:15:00,74.88,74.91,74.83,74.91,4100.0,53.9525,53.9741,53.9165,53.9741,4100.0
2006-01-10 14:20:00,74.91,74.96,74.9,74.94,2000.0,53.9741,54.0101,53.9669,53.9957,2000.0
2006-01-10 14:25:00,74.96,74.96,74.89,74.89,3100.0,54.0101,54.0101,53.9597,53.9597,3100.0
2006-01-10 14:30:00,74.87,74.88,74.73,74.75,3400.0,53.9453,53.9525,53.8444,53.8588,3400.0
2006-01-10 14:35:00,74.74,74.82,74.73,74.82,2800.0,53.8516,53.9093,53.8444,53.9093,2800.0
2006-01-10 14:40:00,74.84,74.9,74.84,74.9,1400.0,53.9237,53.9669,53.9237,53.9669,1400.0
2006-01-10 14:45:00,74.91,74.98,74.89,74.98,3700.0,53.9741,54.0246,53.9597,54.0246,3700.0
2006-01-10 14:50:00,74.99,74.99,74.96,74.98,1900.0,54.0318,54.0318,54.0101,54.0246,1900.0
2006-01-10 14:55:00,74.98,74.98,74.87,74.9,5900.0,54.0246,54.0246,53.9453,53.9669,5900.0
2006-01-10 15:00:00,74.9,74.95,74.9,74.92,1900.0,53.9669,54.0029,53.9669,53.9813,1900.0
2006-01-10 15:05:00,74.92,74.94,74.9,74.92,2600.0,53.9813,53.9957,53.9669,53.9813,2600.0
2006-01-10 15:10:00,74.9,74.92,74.89,74.9,4200.0,53.9669,53.9813,53.9597,53.9669,4200.0
2006-01-10 15:15:00,74.91,74.95,74.9,74.93,3700.0,53.9741,54.0029,53.9669,53.9885,3700.0
2006-01-10 15:20:00,74.92,74.95,74.9,74.91,5400.0,53.9813,54.0029,53.9669,53.9741,5400.0
2006-01-10 15:25:00,74.92,74.95,74.89,74.95,4400.0,53.9813,54.0029,53.9597,54.0029,4400.0
2006-01-10 15:30:00,74.95,74.96,74.8,74.93,21600.0,54.0029,54.0101,53.8949,53.9885,21600.0
2006-01-10 15:35:00,74.95,75.02,74.89,74.91,18200.0,54.0029,54.0534,53.9597,53.9741,18200.0
2006-01-10 15:40:00,74.91,74.97,74.81,74.89,11800.0,53.9741,54.0174,53.9021,53.9597,11800.0
2006-01-10 15:45:00,74.89,74.97,74.89,74.95,4200.0,53.9597,54.0174,53.9597,54.0029,4200.0
2006-01-10 15:50:00,74.95,74.96,74.88,74.9,12700.0,54.0029,54.0101,53.9525,53.9669,12700.0
2006-01-10 15:55:00,74.91,74.91,74.86,74.89,10200.0,53.9741,53.9741,53.9381,53.9597,10200.0
2006-01-11 09:30:00,75.2,75.45,75.19,75.45,22800.0,54.1831,54.3632,54.1759,54.3632,22800.0
2006-01-11 09:35:00,75.45,75.45,75.27,75.33,5500.0,54.3632,54.3632,54.2335,54.2767,5500.0
2006-01-11 09:40:00,75.36,75.44,75.2,75.2,9400.0,54.2984,54.356,54.1831,54.1831,9400.0
2006-01-11 09:45:00,75.2,75.2,74.85,74.85,7900.0,54.1831,54.1831,53.9309,53.9309,7900.0
2006-01-11 09:50:00,74.96,74.99,74.94,74.99,3000.0,54.0101,54.0318,53.9957,54.0318,3000.0
2006-01-11 09:55:00,74.99,74.99,74.89,74.93,4000.0,54.0318,54.0318,53.9597,53.9885,4000.0
2006-01-11 10:00:00,74.95,74.98,74.93,74.94,2100.0,54.0029,54.0246,53.9885,53.9957,2100.0
2006-01-11 10:05:00,74.95,74.95,74.93,74.94,1800.0,54.0029,54.0029,53.9885,53.9957,1800.0
2006-01-11 10:10:00,74.94,74.94,74.75,74.79,4600.0,53.9957,53.9957,53.8588,53.8877,4600.0
2006-01-11 10:15:00,74.72,74.76,74.72,74.75,1200.0,53.8372,53.866,53.8372,53.8588,1200.0
2006-01-11 10:20:00,74.77,74.8,74.74,74.8,1800.0,53.8732,53.8949,53.8516,53.8949,1800.0
2006-01-11 10:25:00,74.78,74.78,74.73,74.73,2000.0,53.8805,53.8805,53.8444,53.8444,2000.0
2006-01-11 10:30:00,74.73,74.74,74.69,74.69,3400.0,53.8444,53.8516,53.8156,53.8156,3400.0
2006-01-11 10:35:00,74.68,74.69,74.68,74.68,800.0,53.8084,53.8156,53.8084,53.8084,800.0
2006-01-11 10:40:00,74.67,74.67,74.53,74.6,3600.0,53.8012,53.8012,53.7003,53.7508,3600.0
2006-01-11 10:45:00,74.58,74.58,74.52,74.55,2800.0,53.7363,53.7363,53.6931,53.7147,2800.0
2006-01-11 10:50:00,74.53,74.53,74.4,74.4,2200.0,53.7003,53.7003,53.6067,53.6067,2200.0
2006-01-11 10:55:00,74.37,74.5,74.37,74.5,5000.0,53.585,53.6787,53.585,53.6787,5000.0
2006-01-11 11:00:00,74.45,74.49,74.37,74.49,5000.0,53.6427,53.6715,53.585,53.6715,5000.0
2006-01-11 11:05:00,74.49,74.59,74.48,74.59,4700.0,53.6715,53.7436,53.6643,53.7436,4700.0
2006-01-11 11:10:00,74.6,74.87,74.6,74.83,15600.0,53.7508,53.9453,53.7508,53.9165,15600.0
2006-01-11 11:15:00,74.83,74.85,74.76,74.83,3300.0,53.9165,53.9309,53.866,53.9165,3300.0
2006-01-11 11:20:00,74.82,74.84,74.79,74.84,1500.0,53.9093,53.9237,53.8877,53.9237,1500.0
2006-01-11 11:25:00,74.86,74.86,74.74,74.74,7100.0,53.9381,53.9381,53.8516,53.8516,7100.0
2006-01-11 11:30:00,74.74,74.79,74.55,74.57,5800.0,53.8516,53.8877,53.7147,53.7291,5800.0
2006-01-11 11:35:00,74.56,74.69,74.55,74.69,9800.0,53.7219,53.8156,53.7147,53.8156,9800.0
2006-01-11 11:40:00,74.7,74.7,74.57,74.59,2800.0,53.8228,53.8228,53.7291,53.7436,2800.0
2006-01-11 11:45:00,74.57,74.6,74.49,74.5,5900.0,53.7291,53.7508,53.6715,53.6787,5900.0
2006-01-11 11:50:00,74.51,74.51,74.45,74.45,1900.0,53.6859,53.6859,53.6427,53.6427,1900.0
2006-01-11 11:55:00,74.45,74.45,74.4,74.41,2300.0,53.6427,53.6427,53.6067,53.6139,2300.0
2006-01-11 12:00:00,74.4,74.48,74.36,74.4,6300.0,53.6067,53.6643,53.5778,53.6067,6300.0
2006-01-11 12:05:00,74.4,74.42,74.39,74.42,1200.0,53.6067,53.6211,53.5994,53.6211,1200.0
2006-01-11 12:10:00,74.41,74.41,74.35,74.37,3000.0,53.6139,53.6139,53.5706,53.585,3000.0
2006-01-11 12:15:00,74.36,74.45,74.32,74.45,9500.0,53.5778,53.6427,53.549,53.6427,9500.0
2006-01-11 12:20:00,74.45,74.45,74.41,74.45,1400.0,53.6427,53.6427,53.6139,53.6427,1400.0
2006-01-11 12:25:00,74.45,74.45,74.41,74.41,1900.0,53.6427,53.6427,53.6139,53.6139,1900.0
2006-01-11 12:30:00,74.43,74.43,74.37,74.41,3500.0,53.6283,53.6283,53.585,53.6139,3500.0
2006-01-11 12:35:00,74.42,74.47,74.42,74.47,2800.0,53.6211,53.6571,53.6211,53.6571,2800.0
2006-01-11 12:40:00,74.48,74.48,74.41,74.44,2500.0,53.6643,53.6643,53.6139,53.6355,2500.0
2006-01-11 12:45:00,74.48,74.5,74.48,74.49,2400.0,53.6643,53.6787,53.6643,53.6715,2400.0
2006-01-11 12:50:00,74.5,74.5,74.43,74.5,3700.0,53.6787,53.6787,53.6283,53.6787,3700.0
2006-01-11 12:55:00,74.51,74.55,74.51,74.54,1600.0,53.6859,53.7147,53.6859,53.7075,1600.0
2006-01-11 13:00:00,74.51,74.51,74.41,74.41,3100.0,53.6859,53.6859,53.6139,53.6139,3100.0
2006-01-11 13:05:00,74.42,74.44,74.38,74.39,2300.0,53.6211,53.6355,53.5922,53.5994,2300.0
2006-01-11 13:10:00,74.38,74.4,74.36,74.38,1500.0,53.5922,53.6067,53.5778,53.5922,1500.0
2006-01-11 13:15:00,74.39,74.46,74.37,74.44,3700.0,53.5994,53.6499,53.585,53.6355,3700.0
2006-01-11 13:20:00,74.48,74.54,74.45,74.54,3000.0,53.6643,53.7075,53.6427,53.7075,3000.0
2006-01-11 13:25:00,74.52,74.57,74.52,74.57,3100.0,53.6931,53.7291,53.6931,53.7291,3100.0
2006-01-11 13:30:00,74.56,74.58,74.53,74.57,3000.0,53.7219,53.7363,53.7003,53.7291,3000.0
2006-01-11 13:35:00,74.56,74.58,74.53,74.58,1900.0,53.7219,53.7363,53.7003,53.7363,1900.0
2006-01-11 13:40:00,74.58,74.6,74.54,74.6,4300.0,53.7363,53.7508,53.7075,53.7508,4300.0
2006-01-11 13:45:00,74.57,74.58,74.54,74.54,2200.0,53.7291,53.7363,53.7075,53.7075,2200.0
2006-01-11 13:50:00,74.55,74.55,74.52,74.54,1500.0,53.7147,53.7147,53.6931,53.7075,1500.0
2006-01-11 13:55:00,74.51,74.51,74.45,74.48,6900.0,53.6859,53.6859,53.6427,53.6643,6900.0
2006-01-11 14:00:00,74.47,74.57,74.45,74.5,15400.0,53.6571,53.7291,53.6427,53.6787,15400.0
2006-01-11 14:05:00,74.51,74.59,74.45,74.5,29100.0,53.6859,53.7436,53.6427,53.6787,29100.0
2006-01-11 14:10:00,74.5,74.66,74.5,74.66,12800.0,53.6787,53.794,53.6787,53.794,12800.0
2006-01-11 14:15:00,74.7,74.73,74.65,74.71,4900.0,53.8228,53.8444,53.7868,53.83,4900.0
2006-01-11 14:20:00,74.73,74.9,74.73,74.9,2100.0,53.8444,53.9669,53.8444,53.9669,2100.0
2006-01-11 14:25:00,74.9,74.96,74.89,74.95,4100.0,53.9669,54.0101,53.9597,54.0029,4100.0
2006-01-11 14:30:00,74.95,74.95,74.88,74.88,3500.0,54.0029,54.0029,53.9525,53.9525,3500.0
2006-01-11 14:35:00,74.89,74.97,74.88,74.97,2100.0,53.9597,54.0174,53.9525,54.0174,2100.0
2006-01-11 14:40:00,74.95,75.0,74.93,74.97,4400.0,54.0029,54.039,53.9885,54.0174,4400.0
2006-01-11 14:45:00,74.96,74.99,74.96,74.99,3800.0,54.0101,54.0318,54.0101,54.0318,3800.0
2006-01-11 14:50:00,74.99,75.0,74.95,75.0,3900.0,54.0318,54.039,54.0029,54.039,3900.0
2006-01-11 14:55:00,75.0,75.02,74.98,75.0,4600.0,54.039,54.0534,54.0246,54.039,4600.0
2006-01-11 15:00:00,75.0,75.05,74.85,74.86,5200.0,54.039,54.075,53.9309,53.9381,5200.0
2006-01-11 15:05:00,74.88,74.89,74.8,74.82,4600.0,53.9525,53.9597,53.8949,53.9093,4600.0
2006-01-11 15:10:00,74.83,74.83,74.79,74.8,1800.0,53.9165,53.9165,53.8877,53.8949,1800.0
2006-01-11 15:15:00,74.81,74.83,74.78,74.79,4600.0,53.9021,53.9165,53.8805,53.8877,4600.0
2006-01-11 15:20:00,74.8,74.8,74.6,74.67,28300.0,53.8949,53.8949,53.7508,53.8012,28300.0
2006-01-11 15:25:00,74.68,74.7,74.6,74.7,18900.0,53.8084,53.8228,53.7508,53.8228,18900.0
2006-01-11 15:30:00,74.7,74.7,74.6,74.62,21600.0,53.8228,53.8228,53.7508,53.7652,21600.0
2006-01-11 15:35:00,74.62,74.62,74.58,74.61,33100.0,53.7652,53.7652,53.7363,53.758,33100.0
2006-01-11 15:40:00,74.61,74.74,74.61,74.73,11000.0,53.758,53.8516,53.758,53.8444,11000.0
2006-01-11 15:45:00,74.73,74.76,74.71,74.72,9100.0,53.8444,53.866,53.83,53.8372,9100.0
2006-01-11 15:50:00,74.71,74.75,74.7,74.74,4800.0,53.83,53.8588,53.8228,53.8516,4800.0
2006-01-11 15:55:00,74.75,74.75,74.69,74.71,18100.0,53.8588,53.8588,53.8156,53.83,18100.0
2006-01-12 09:30:00,74.7,74.7,74.7,74.7,7300.0,53.8228,53.8228,53.8228,53.8228,7300.0
2006-01-12 09:35:00,74.58,74.58,74.17,74.17,9900.0,53.7363,53.7363,53.4409,53.4409,9900.0
2006-01-12 09:40:00,74.25,74.5,74.2,74.48,26500.0,53.4986,53.6787,53.4626,53.6643,26500.0
2006-01-12 09:45:00,74.49,74.51,74.32,74.34,5100.0,53.6715,53.6859,53.549,53.5634,5100.0
2006-01-12 09:50:00,74.34,74.35,74.26,74.35,3800.0,53.5634,53.5706,53.5058,53.5706,3800.0
2006-01-12 09:55:00,74.35,74.45,74.32,74.43,3400.0,53.5706,53.6427,53.549,53.6283,3400.0
2006-01-12 10:00:00,74.45,74.47,74.41,74.47,1700.0,53.6427,53.6571,53.6139,53.6571,1700.0
2006-01-12 10:05:00,74.5,74.57,74.5,74.56,4100.0,53.6787,53.7291,53.6787,53.7219,4100.0
2006-01-12 10:10:00,74.56,74.56,74.49,74.54,2100.0,53.7219,53.7219,53.6715,53.7075,2100.0
2006-01-12 10:15:00,74.55,74.55,74.49,74.54,3600.0,53.7147,53.7147,53.6715,53.7075,3600.0
2006-01-12 10:20:00,74.58,74.6,74.58,74.59,1000.0,53.7363,53.7508,53.7363,53.7436,1000.0
2006-01-12 10:25:00,74.6,74.7,74.6,74.7,3100.0,53.7508,53.8228,53.7508,53.8228,3100.0
2006-01-12 10:30:00,74.72,74.74,74.7,74.7,2600.0,53.8372,53.8516,53.8228,53.8228,2600.0
2006-01-12 10:35:00,74.68,74.7,74.62,74.62,3800.0,53.8084,53.8228,53.7652,53.7652,3800.0
2006-01-12 10:40:00,74.66,74.66,74.59,74.6,4600.0,53.794,53.794,53.7436,53.7508,4600.0
2006-01-12 10:45:00,74.63,74.71,74.63,74.7,3000.0,53.7724,53.83,53.7724,53.8228,3000.0
2006-01-12 10:50:00,74.76,74.87,74.76,74.85,1400.0,53.866,53.9453,53.866,53.9309,1400.0
2006-01-12 10:55:00,74.84,74.85,74.79,74.79,1600.0,53.9237,53.9309,53.8877,53.8877,1600.0
2006-01-12 11:00:00,74.79,74.83,74.78,74.78,2100.0,53.8877,53.9165,53.8805,53.8805,2100.0
2006-01-12 11:05:00,74.79,74.8,74.75,74.75,3600.0,53.8877,53.8949,53.8588,53.8588,3600.0
2006-01-12 11:10:00,74.76,74.77,74.76,74.77,1200.0,53.866,53.8732,53.866,53.8732,1200.0
2006-01-12 11:15:00,74.77,74.78,74.74,74.74,2300.0,53.8732,53.8805,53.8516,53.8516,2300.0
2006-01-12 11:20:00,74.71,74.71,74.67,74.71,3700.0,53.83,53.83,53.8012,53.83,3700.0
2006-01-12 11:25:00,74.71,74.71,74.65,74.65,1300.0,53.83,53.83,53.7868,53.7868,1300.0
2006-01-12 11:30:00,74.64,74.64,74.59,74.59,1700.0,53.7796,53.7796,53.7436,53.7436,1700.0
2006-01-12 11:35:00,74.6,74.6,74.58,74.6,1000.0,53.7508,53.7508,53.7363,53.7508,1000.0
2006-01-12 11:40:00,74.58,74.64,74.58,74.63,1700.0,53.7363,53.7796,53.7363,53.7724,1700.0
2006-01-12 11:45:00,74.64,74.65,74.64,74.64,1000.0,53.7796,53.7868,53.7796,53.7796,1000.0
2006-01-12 11:50:00,74.65,74.74,74.65,74.74,1000.0,53.7868,53.8516,53.7868,53.8516,1000.0
2006-01-12 11:55:00,74.73,74.73,74.72,74.72,900.0,53.8444,53.8444,53.8372,53.8372,900.0
2006-01-12 12:00:00,74.72,74.75,74.7,74.75,2000.0,53.8372,53.8588,53.8228,53.8588,2000.0
2006-01-12 12:05:00,74.75,74.75,74.68,74.71,2700.0,53.8588,53.8588,53.8084,53.83,2700.0
2006-01-12 12:10:00,74.72,74.74,74.72,74.74,400.0,53.8372,53.8516,53.8372,53.8516,400.0
2006-01-12 12:15:00,74.73,74.76,74.73,74.76,1200.0,53.8444,53.866,53.8444,53.866,1200.0
2006-01-12 12:20:00,74.77,74.85,74.77,74.85,4200.0,53.8732,53.9309,53.8732,53.9309,4200.0
2006-01-12 12:25:00,74.82,74.82,74.74,74.79,3700.0,53.9093,53.9093,53.8516,53.8877,3700.0
2006-01-12 12:30:00,74.79,74.81,74.79,74.81,400.0,53.8877,53.9021,53.8877,53.9021,400.0
2006-01-12 12:35:00,74.82,74.82,74.8,74.8,1100.0,53.9093,53.9093,53.8949,53.8949,1100.0
2006-01-12 12:40:00,74.81,74.85,74.81,74.85,1000.0,53.9021,53.9309,53.9021,53.9309,1000.0
2006-01-12 12:45:00,74.86,74.87,74.86,74.87,400.0,53.9381,53.9453,53.9381,53.9453,400.0
2006-01-12 12:50:00,74.88,74.89,74.85,74.85,4000.0,53.9525,53.9597,53.9309,53.9309,4000.0
2006-01-12 12:55:00,74.84,74.85,74.83,74.85,1600.0,53.9237,53.9309,53.9165,53.9309,1600.0
2006-01-12 13:00:00,74.85,74.88,74.85,74.88,1200.0,53.9309,53.9525,53.9309,53.9525,1200.0
2006-01-12 13:05:00,74.85,74.9,74.84,74.9,5100.0,53.9309,53.9669,53.9237,53.9669,5100.0
2006-01-12 13:10:00,74.9,74.91,74.9,74.91,1200.0,53.9669,53.9741,53.9669,53.9741,1200.0
2006-01-12 13:15:00,74.9,74.93,74.89,74.93,1500.0,53.9669,53.9885,53.9597,53.9885,1500.0
2006-01-12 13:20:00,74.93,74.93,74.89,74.93,1700.0,53.9885,53.9885,53.9597,53.9885,1700.0
2006-01-12 13:25:00,74.9,74.9,74.89,74.89,3100.0,53.9669,53.9669,53.9597,53.9597,3100.0
2006-01-12 13:30:00,74.9,74.95,74.9,74.94,1300.0,53.9669,54.0029,53.9669,53.9957,1300.0
2006-01-12 13:35:00,74.93,74.94,74.92,74.92,1200.0,53.9885,53.9957,53.9813,53.9813,1200.0
2006-01-12 13:40:00,74.93,74.95,74.93,74.94,2100.0,53.9885,54.0029,53.9885,53.9957,2100.0
2006-01-12 13:45:00,74.94,74.95,74.92,74.95,1500.0,53.9957,54.0029,53.9813,54.0029,1500.0
2006-01-12 13:50:00,74.95,74.95,74.91,74.91,1700.0,54.0029,54.0029,53.9741,53.9741,1700.0
2006-01-12 13:55:00,74.91,74.91,74.75,74.75,7200.0,53.9741,53.9741,53.8588,53.8588,7200.0
2006-01-12 14:00:00,74.74,74.74,74.7,74.71,3000.0,53.8516,53.8516,53.8228,53.83,3000.0
2006-01-12 14:05:00,74.71,74.71,74.65,74.65,3100.0,53.83,53.83,53.7868,53.7868,3100.0
2006-01-12 14:10:00,74.65,74.67,74.62,74.62,1400.0,53.7868,53.8012,53.7652,53.7652,1400.0
2006-01-12 14:15:00,74.59,74.72,74.58,74.72,2600.0,53.7436,53.8372,53.7363,53.8372,2600.0
2006-01-12 14:20:00,74.72,74.72,74.68,74.7,1800.0,53.8372,53.8372,53.8084,53.8228,1800.0
2006-01-12 14:25:00,74.71,74.73,74.68,74.68,1200.0,53.83,53.8444,53.8084,53.8084,1200.0
2006-01-12 14:30:00,74.69,74.69,74.64,74.64,3400.0,53.8156,53.8156,53.7796,53.7796,3400.0
2006-01-12 14:35:00,74.64,74.64,74.62,74.64,1200.0,53.7796,53.7796,53.7652,53.7796,1200.0
2006-01-12 14:40:00,74.64,74.66,74.64,74.66,900.0,53.7796,53.794,53.7796,53.794,900.0
2006-01-12 14:45:00,74.66,74.66,74.62,74.65,1600.0,53.794,53.794,53.7652,53.7868,1600.0
2006-01-12 14:50:00,74.62,74.66,74.62,74.64,1100.0,53.7652,53.794,53.7652,53.7796,1100.0
2006-01-12 14:55:00,74.63,74.63,74.6,74.62,1500.0,53.7724,53.7724,53.7508,53.7652,1500.0
2006-01-12 15:00:00,74.61,74.61,74.58,74.59,4200.0,53.758,53.758,53.7363,53.7436,4200.0
2006-01-12 15:05:00,74.59,74.6,74.59,74.6,3500.0,53.7436,53.7508,53.7436,53.7508,3500.0
2006-01-12 15:10:00,74.59,74.59,74.55,74.57,37900.0,53.7436,53.7436,53.7147,53.7291,37900.0
2006-01-12 15:15:00,74.57,74.57,74.54,74.56,27300.0,53.7291,53.7291,53.7075,53.7219,27300.0
2006-01-12 15:20:00,74.55,74.6,74.54,74.54,4700.0,53.7147,53.7508,53.7075,53.7075,4700.0
2006-01-12 15:25:00,74.55,74.58,74.55,74.56,3400.0,53.7147,53.7363,53.7147,53.7219,3400.0
2006-01-12 15:30:00,74.59,74.69,74.58,74.65,10200.0,53.7436,53.8156,53.7363,53.7868,10200.0
2006-01-12 15:35:00,74.66,74.75,74.66,74.72,3800.0,53.794,53.8588,53.794,53.8372,3800.0
2006-01-12 15:40:00,74.74,74.74,74.64,74.64,6500.0,53.8516,53.8516,53.7796,53.7796,6500.0
2006-01-12 15:45:00,74.66,74.7,74.64,74.67,6100.0,53.794,53.8228,53.7796,53.8012,6100.0
2006-01-12 15:50:00,74.67,74.67,74.61,74.62,7700.0,53.8012,53.8012,53.758,53.7652,7700.0
2006-01-12 15:55:00,74.57,74.65,74.56,74.65,8300.0,53.7291,53.7868,53.7219,53.7868,8300.0
2006-01-13 09:30:00,73.8,74.77,73.8,74.77,9200.0,53.1743,53.8732,53.1743,53.8732,9200.0
2006-01-13 09:35:00,74.7,74.71,74.62,74.71,1400.0,53.8228,53.83,53.7652,53.83,1400.0
2006-01-13 09:40:00,74.71,74.71,74.58,74.7,800.0,53.83,53.83,53.7363,53.8228,800.0
2006-01-13 09:45:00,74.7,74.81,74.7,74.81,6500.0,53.8228,53.9021,53.8228,53.9021,6500.0
2006-01-13 09:50:00,74.76,74.76,74.69,74.71,1600.0,53.866,53.866,53.8156,53.83,1600.0
2006-01-13 09:55:00,74.71,74.77,74.7,74.77,2800.0,53.83,53.8732,53.8228,53.8732,2800.0
2006-01-13 10:00:00,74.77,74.78,74.7,74.7,2200.0,53.8732,53.8805,53.8228,53.8228,2200.0
2006-01-13 10:05:00,74.63,74.65,74.63,74.65,1700.0,53.7724,53.7868,53.7724,53.7868,1700.0
2006-01-13 10:10:00,74.7,74.7,74.63,74.63,2300.0,53.8228,53.8228,53.7724,53.7724,2300.0
2006-01-13 10:15:00,74.64,74.64,74.41,74.44,4900.0,53.7796,53.7796,53.6139,53.6355,4900.0
2006-01-13 10:20:00,74.44,74.55,74.44,74.55,1100.0,53.6355,53.7147,53.6355,53.7147,1100.0
2006-01-13 10:25:00,74.54,74.66,74.54,74.65,2200.0,53.7075,53.794,53.7075,53.7868,2200.0
2006-01-13 10:30:00,74.64,74.67,74.64,74.67,2400.0,53.7796,53.8012,53.7796,53.8012,2400.0
2006-01-13 10:35:00,74.64,74.68,74.63,74.68,2200.0,53.7796,53.8084,53.7724,53.8084,2200.0
2006-01-13 10:40:00,74.69,74.74,74.69,74.7,1600.0,53.8156,53.8516,53.8156,53.8228,1600.0
2006-01-13 10:45:00,74.66,74.7,74.62,74.7,1200.0,53.794,53.8228,53.7652,53.8228,1200.0
2006-01-13 10:50:00,74.7,74.8,74.67,74.79,1200.0,53.8228,53.8949,53.8012,53.8877,1200.0
2006-01-13 10:55:00,74.8,74.84,74.8,74.82,700.0,53.8949,53.9237,53.8949,53.9093,700.0
2006-01-13 11:00:00,74.84,74.86,74.81,74.83,3100.0,53.9237,53.9381,53.9021,53.9165,3100.0
2006-01-13 11:05:00,74.88,74.9,74.84,74.9,800.0,53.9525,53.9669,53.9237,53.9669,800.0
2006-01-13 11:10:00,74.9,74.92,74.84,74.9,1800.0,53.9669,53.9813,53.9237,53.9669,1800.0
2006-01-13 11:15:00,74.91,74.91,74.87,74.91,900.0,53.9741,53.9741,53.9453,53.9741,900.0
2006-01-13 11:20:00,74.9,74.9,74.85,74.87,1900.0,53.9669,53.9669,53.9309,53.9453,1900.0
2006-01-13 11:25:00,74.9,74.9,74.89,74.9,1100.0,53.9669,53.9669,53.9597,53.9669,1100.0
2006-01-13 11:30:00,74.91,74.99,74.91,74.98,1500.0,53.9741,54.0318,53.9741,54.0246,1500.0
2006-01-13 11:35:00,74.99,75.09,74.98,75.09,3400.0,54.0318,54.1038,54.0246,54.1038,3400.0
2006-01-13 11:40:00,75.09,75.1,75.06,75.06,3100.0,54.1038,54.111,54.0822,54.0822,3100.0
2006-01-13 11:45:00,75.07,75.08,75.03,75.08,1400.0,54.0894,54.0966,54.0606,54.0966,1400.0
2006-01-13 11:50:00,75.1,75.13,75.1,75.13,1800.0,54.111,54.1326,54.111,54.1326,1800.0
2006-01-13 11:55:00,75.16,75.19,75.14,75.15,5100.0,54.1542,54.1759,54.1398,54.147,5100.0
2006-01-13 12:00:00,75.11,75.11,75.05,75.07,600.0,54.1182,54.1182,54.075,54.0894,600.0
2006-01-13 12:05:00,75.05,75.05,75.01,75.02,700.0,54.075,54.075,54.0462,54.0534,700.0
2006-01-13 12:10:00,75.04,75.04,75.04,75.04,300.0,54.0678,54.0678,54.0678,54.0678,300.0
2006-01-13 12:15:00,75.01,75.06,75.0,75.06,1800.0,54.0462,54.0822,54.039,54.0822,1800.0
2006-01-13 12:20:00,75.0,75.06,75.0,75.0,300.0,54.039,54.0822,54.039,54.039,300.0
2006-01-13 12:25:00,75.0,75.0,74.98,74.98,1100.0,54.039,54.039,54.0246,54.0246,1100.0
2006-01-13 12:30:00,75.0,75.03,75.0,75.02,700.0,54.039,54.0606,54.039,54.0534,700.0
2006-01-13 12:35:00,75.0,75.0,74.93,74.93,2200.0,54.039,54.039,53.9885,53.9885,2200.0
2006-01-13 12:40:00,74.93,74.95,74.88,74.88,2900.0,53.9885,54.0029,53.9525,53.9525,2900.0
2006-01-13 12:45:00,74.88,74.88,74.8,74.81,3800.0,53.9525,53.9525,53.8949,53.9021,3800.0
2006-01-13 12:50:00,74.81,74.82,74.8,74.82,1800.0,53.9021,53.9093,53.8949,53.9093,1800.0
2006-01-13 12:55:00,74.81,74.83,74.8,74.83,700.0,53.9021,53.9165,53.8949,53.9165,700.0
2006-01-13 13:00:00,74.82,74.85,74.82,74.85,1600.0,53.9093,53.9309,53.9093,53.9309,1600.0
2006-01-13 13:05:00,74.84,74.88,74.84,74.88,900.0,53.9237,53.9525,53.9237,53.9525,900.0
2006-01-13 13:10:00,74.91,74.98,74.91,74.96,1100.0,53.9741,54.0246,53.9741,54.0101,1100.0
2006-01-13 13:15:00,74.96,75.0,74.93,75.0,400.0,54.0101,54.039,53.9885,54.039,400.0
2006-01-13 13:20:00,75.0,75.1,75.0,75.1,4800.0,54.039,54.111,54.039,54.111,4800.0
2006-01-13 13:25:00,75.11,75.22,75.11,75.2,2100.0,54.1182,54.1975,54.1182,54.1831,2100.0
2006-01-13 13:30:00,75.18,75.18,75.1,75.12,2200.0,54.1687,54.1687,54.111,54.1254,2200.0
2006-01-13 13:35:00,75.11,75.11,74.95,74.95,4600.0,54.1182,54.1182,54.0029,54.0029,4600.0
2006-01-13 13:40:00,74.97,74.99,74.94,74.98,2300.0,54.0174,54.0318,53.9957,54.0246,2300.0
2006-01-13 13:45:00,74.97,74.97,74.92,74.92,400.0,54.0174,54.0174,53.9813,53.9813,400.0
2006-01-13 13:50:00,74.92,74.96,74.91,74.96,900.0,53.9813,54.0101,53.9741,54.0101,900.0
2006-01-13 13:55:00,75.0,75.17,75.0,75.17,3200.0,54.039,54.1615,54.039,54.1615,3200.0
2006-01-13 14:00:00,75.15,75.17,75.13,75.17,1400.0,54.147,54.1615,54.1326,54.1615,1400.0
2006-01-13 14:05:00,75.16,75.18,75.16,75.18,1200.0,54.1542,54.1687,54.1542,54.1687,1200.0
2006-01-13 14:10:00,75.18,75.18,75.05,75.06,2100.0,54.1687,54.1687,54.075,54.0822,2100.0
2006-01-13 14:15:00,75.06,75.09,75.01,75.09,3600.0,54.0822,54.1038,54.0462,54.1038,3600.0
2006-01-13 14:20:00,75.08,75.21,75.08,75.2,4200.0,54.0966,54.1903,54.0966,54.1831,4200.0
2006-01-13 14:25:00,75.19,75.19,75.08,75.08,2600.0,54.1759,54.1759,54.0966,54.0966,2600.0
2006-01-13 14:30:00,75.1,75.1,75.04,75.05,1700.0,54.111,54.111,54.0678,54.075,1700.0
2006-01-13 14:35:00,75.07,75.14,75.05,75.12,3300.0,54.0894,54.1398,54.075,54.1254,3300.0
2006-01-13 14:40:00,75.12,75.18,75.04,75.05,8500.0,54.1254,54.1687,54.0678,54.075,8500.0
2006-01-13 14:45:00,75.05,75.05,74.9,74.9,7200.0,54.075,54.075,53.9669,53.9669,7200.0
2006-01-13 14:50:00,74.93,75.06,74.91,75.06,4000.0,53.9885,54.0822,53.9741,54.0822,4000.0
2006-01-13 14:55:00,75.06,75.06,75.01,75.01,700.0,54.0822,54.0822,54.0462,54.0462,700.0
2006-01-13 15:00:00,75.01,75.01,74.95,74.95,2900.0,54.0462,54.0462,54.0029,54.0029,2900.0
2006-01-13 15:05:00,74.95,74.95,74.91,74.91,2200.0,54.0029,54.0029,53.9741,53.9741,2200.0
2006-01-13 15:10:00,74.91,74.91,74.87,74.87,5300.0,53.9741,53.9741,53.9453,53.9453,5300.0
2006-01-13 15:15:00,74.87,74.93,74.87,74.91,4500.0,53.9453,53.9885,53.9453,53.9741,4500.0
2006-01-13 15:20:00,74.93,74.97,74.93,74.97,2800.0,53.9885,54.0174,53.9885,54.0174,2800.0
2006-01-13 15:25:00,74.98,74.98,74.94,74.96,6400.0,54.0246,54.0246,53.9957,54.0101,6400.0
2006-01-13 15:30:00,74.97,74.97,74.9,74.9,4200.0,54.0174,54.0174,53.9669,53.9669,4200.0
2006-01-13 15:35:00,74.91,75.01,74.9,74.97,8900.0,53.9741,54.0462,53.9669,54.0174,8900.0
2006-01-13 15:40:00,74.97,75.01,74.97,75.01,8300.0,54.0174,54.0462,54.0174,54.0462,8300.0
2006-01-13 15:45:00,75.01,75.02,74.97,75.01,10800.0,54.0462,54.0534,54.0174,54.0462,10800.0
2006-01-13 15:50:00,75.02,75.07,75.01,75.07,19400.0,54.0534,54.0894,54.0462,54.0894,19400.0
2006-01-13 15:55:00,75.07,75.1,75.02,75.03,14900.0,54.0894,54.111,54.0534,54.0606,14900.0
2006-01-17 09:30:00,74.92,74.92,74.73,74.73,9400.0,53.9813,53.9813,53.8444,53.8444,9400.0
2006-01-17 09:35:00,74.69,74.72,74.63,74.64,3200.0,53.8156,53.8372,53.7724,53.7796,3200.0
2006-01-17 09:40:00,74.68,74.8,74.67,74.74,2500.0,53.8084,53.8949,53.8012,53.8516,2500.0
2006-01-17 09:45:00,74.78,74.84,74.78,74.79,23600.0,53.8805,53.9237,53.8805,53.8877,23600.0
2006-01-17 09:50:00,74.79,74.99,74.76,74.95,6900.0,53.8877,54.0318,53.866,54.0029,6900.0
2006-01-17 09:55:00,74.96,75.05,74.9,74.9,6400.0,54.0101,54.075,53.9669,53.9669,6400.0
2006-01-17 10:00:00,74.9,74.9,74.83,74.89,2500.0,53.9669,53.9669,53.9165,53.9597,2500.0
2006-01-17 10:05:00,74.86,74.88,74.84,74.86,2900.0,53.9381,53.9525,53.9237,53.9381,2900.0
2006-01-17 10:10:00,74.85,74.88,74.85,74.88,1500.0,53.9309,53.9525,53.9309,53.9525,1500.0
2006-01-17 10:15:00,74.88,74.88,74.75,74.75,5200.0,53.9525,53.9525,53.8588,53.8588,5200.0
2006-01-17 10:20:00,74.75,74.78,74.74,74.78,1900.0,53.8588,53.8805,53.8516,53.8805,1900.0
2006-01-17 10:25:00,74.76,74.84,74.75,74.84,3000.0,53.866,53.9237,53.8588,53.9237,3000.0
2006-01-17 10:30:00,74.82,74.84,74.82,74.83,26600.0,53.9093,53.9237,53.9093,53.9165,26600.0
2006-01-17 10:35:00,74.83,74.83,74.78,74.78,1400.0,53.9165,53.9165,53.8805,53.8805,1400.0
2006-01-17 10:40:00,74.79,74.82,74.78,74.8,3700.0,53.8877,53.9093,53.8805,53.8949,3700.0
2006-01-17 10:45:00,74.8,74.81,74.77,74.8,1800.0,53.8949,53.9021,53.8732,53.8949,1800.0
2006-01-17 10:50:00,74.83,74.85,74.82,74.83,5000.0,53.9165,53.9309,53.9093,53.9165,5000.0
2006-01-17 10:55:00,74.84,74.9,74.84,74.9,3100.0,53.9237,53.9669,53.9237,53.9669,3100.0
2006-01-17 11:00:00,74.98,75.08,74.98,75.06,4700.0,54.0246,54.0966,54.0246,54.0822,4700.0
2006-01-17 11:05:00,75.08,75.12,75.08,75.12,2100.0,54.0966,54.1254,54.0966,54.1254,2100.0
2006-01-17 11:10:00,75.13,75.23,75.13,75.19,7300.0,54.1326,54.2047,54.1326,54.1759,7300.0
2006-01-17 11:15:00,75.19,75.2,75.14,75.14,2100.0,54.1759,54.1831,54.1398,54.1398,2100.0
2006-01-17 11:20:00,75.16,75.16,75.15,75.16,1100.0,54.1542,54.1542,54.147,54.1542,1100.0
2006-01-17 11:25:00,75.18,75.2,75.13,75.19,3400.0,54.1687,54.1831,54.1326,54.1759,3400.0
2006-01-17 11:30:00,75.19,75.22,75.16,75.17,3000.0,54.1759,54.1975,54.1542,54.1615,3000.0
2006-01-17 11:35:00,75.16,75.17,75.16,75.17,1300.0,54.1542,54.1615,54.1542,54.1615,1300.0
2006-01-17 11:40:00,75.16,75.17,75.15,75.16,1400.0,54.1542,54.1615,54.147,54.1542,1400.0
2006-01-17 11:45:00,75.15,75.18,75.14,75.18,1400.0,54.147,54.1687,54.1398,54.1687,1400.0
2006-01-17 11:50:00,75.15,75.2,75.12,75.14,3400.0,54.147,54.1831,54.1254,54.1398,3400.0
2006-01-17 11:55:00,75.13,75.24,75.13,75.19,5200.0,54.1326,54.2119,54.1326,54.1759,5200.0
2006-01-17 12:00:00,75.18,75.19,75.16,75.18,1500.0,54.1687,54.1759,54.1542,54.1687,1500.0
2006-01-17 12:05:00,75.17,75.17,75.09,75.1,2700.0,54.1615,54.1615,54.1038,54.111,2700.0
2006-01-17 12:10:00,75.08,75.08,75.07,75.07,2200.0,54.0966,54.0966,54.0894,54.0894,2200.0
2006-01-17 12:15:00,75.07,75.07,75.0,75.02,4400.0,54.0894,54.0894,54.039,54.0534,4400.0
2006-01-17 12:20:00,75.02,75.02,74.98,74.98,2400.0,54.0534,54.0534,54.0246,54.0246,2400.0
2006-01-17 12:25:00,74.98,75.0,74.97,74.97,1500.0,54.0246,54.039,54.0174,54.0174,1500.0
2006-01-17 12:30:00,74.93,74.95,74.89,74.93,3600.0,53.9885,54.0029,53.9597,53.9885,3600.0
2006-01-17 12:35:00,74.92,74.92,74.89,74.9,20700.0,53.9813,53.9813,53.9597,53.9669,20700.0
2006-01-17 12:40:00,74.9,74.94,74.89,74.91,16400.0,53.9669,53.9957,53.9597,53.9741,16400.0
2006-01-17 12:45:00,74.91,74.91,74.86,74.88,3200.0,53.9741,53.9741,53.9381,53.9525,3200.0
2006-01-17 12:50:00,74.88,74.9,74.88,74.89,600.0,53.9525,53.9669,53.9525,53.9597,600.0
2006-01-17 12:55:00,74.89,74.92,74.89,74.91,2100.0,53.9597,53.9813,53.9597,53.9741,2100.0
2006-01-17 13:00:00,74.91,74.92,74.86,74.86,1000.0,53.9741,53.9813,53.9381,53.9381,1000.0
2006-01-17 13:05:00,74.85,74.85,74.83,74.85,3300.0,53.9309,53.9309,53.9165,53.9309,3300.0
2006-01-17 13:10:00,74.85,74.85,74.84,74.84,1400.0,53.9309,53.9309,53.9237,53.9237,1400.0
2006-01-17 13:15:00,74.85,74.89,74.85,74.88,5200.0,53.9309,53.9597,53.9309,53.9525,5200.0
2006-01-17 13:20:00,74.88,74.93,74.85,74.85,8300.0,53.9525,53.9885,53.9309,53.9309,8300.0
2006-01-17 13:25:00,74.85,74.88,74.85,74.88,1500.0,53.9309,53.9525,53.9309,53.9525,1500.0
2006-01-17 13:30:00,74.87,74.97,74.87,74.97,4700.0,53.9453,54.0174,53.9453,54.0174,4700.0
2006-01-17 13:35:00,74.97,75.01,74.97,74.98,1300.0,54.0174,54.0462,54.0174,54.0246,1300.0
2006-01-17 13:40:00,74.95,74.97,74.94,74.95,1200.0,54.0029,54.0174,53.9957,54.0029,1200.0
2006-01-17 13:45:00,74.94,74.94,74.88,74.89,1800.0,53.9957,53.9957,53.9525,53.9597,1800.0
2006-01-17 13:50:00,74.89,74.95,74.89,74.94,3200.0,53.9597,54.0029,53.9597,53.9957,3200.0
2006-01-17 13:55:00,74.94,75.07,74.92,75.03,12600.0,53.9957,54.0894,53.9813,54.0606,12600.0
2006-01-17 14:00:00,75.04,75.15,75.03,75.09,10500.0,54.0678,54.147,54.0606,54.1038,10500.0
2006-01-17 14:05:00,75.08,75.11,75.08,75.11,3800.0,54.0966,54.1182,54.0966,54.1182,3800.0
2006-01-17 14:10:00,75.1,75.12,75.1,75.12,5300.0,54.111,54.1254,54.111,54.1254,5300.0
2006-01-17 14:15:00,75.12,75.12,75.06,75.06,2300.0,54.1254,54.1254,54.0822,54.0822,2300.0
2006-01-17 14:20:00,75.03,75.03,74.96,75.0,2500.0,54.0606,54.0606,54.0101,54.039,2500.0
2006-01-17 14:25:00,74.99,74.99,74.88,74.88,1900.0,54.0318,54.0318,53.9525,53.9525,1900.0
2006-01-17 14:30:00,74.88,74.91,74.88,74.9,2200.0,53.9525,53.9741,53.9525,53.9669,2200.0
2006-01-17 14:35:00,74.9,74.91,74.87,74.89,1900.0,53.9669,53.9741,53.9453,53.9597,1900.0
2006-01-17 14:40:00,74.89,74.9,74.88,74.88,2200.0,53.9597,53.9669,53.9525,53.9525,2200.0
2006-01-17 14:45:00,74.88,74.88,74.87,74.88,1000.0,53.9525,53.9525,53.9453,53.9525,1000.0
2006-01-17 14:50:00,74.88,75.0,74.86,75.0,5300.0,53.9525,54.039,53.9381,54.039,5300.0
2006-01-17 14:55:00,74.99,75.04,74.97,74.99,4600.0,54.0318,54.0678,54.0174,54.0318,4600.0
2006-01-17 15:00:00,74.99,75.07,74.99,75.04,6600.0,54.0318,54.0894,54.0318,54.0678,6600.0
2006-01-17 15:05:00,75.04,75.04,74.99,75.0,6000.0,54.0678,54.0678,54.0318,54.039,6000.0
2006-01-17 15:10:00,75.01,75.08,74.99,75.08,5400.0,54.0462,54.0966,54.0318,54.0966,5400.0
2006-01-17 15:15:00,75.08,75.08,75.0,75.04,7600.0,54.0966,54.0966,54.039,54.0678,7600.0
2006-01-17 15:20:00,75.02,75.04,75.02,75.04,1600.0,54.0534,54.0678,54.0534,54.0678,1600.0
2006-01-17 15:25:00,75.05,75.1,75.01,75.03,9100.0,54.075,54.111,54.0462,54.0606,9100.0
2006-01-17 15:30:00,75.02,75.04,74.97,75.01,8500.0,54.0534,54.0678,54.0174,54.0462,8500.0
2006-01-17 15:35:00,75.02,75.04,74.96,74.97,10200.0,54.0534,54.0678,54.0101,54.0174,10200.0
2006-01-17 15:40:00,74.98,75.0,74.98,75.0,8900.0,54.0246,54.039,54.0246,54.039,8900.0
2006-01-17 15:45:00,75.0,75.03,74.99,75.02,15300.0,54.039,54.0606,54.0318,54.0534,15300.0
2006-01-17 15:50:00,75.02,75.06,75.02,75.06,1200.0,54.0534,54.0822,54.0534,54.0822,1200.0
2006-01-17 15:55:00,75.07,75.08,75.05,75.05,11000.0,54.0894,54.0966,54.075,54.075,11000.0
2006-01-18 09:30:00,74.5,74.56,74.43,74.56,10700.0,53.6787,53.7219,53.6283,53.7219,10700.0
2006-01-18 09:35:00,74.57,74.73,74.57,74.6,2900.0,53.7291,53.8444,53.7291,53.7508,2900.0
2006-01-18 09:40:00,74.6,74.95,74.6,74.95,9300.0,53.7508,54.0029,53.7508,54.0029,9300.0
2006-01-18 09:45:00,74.98,75.1,74.94,74.98,7900.0,54.0246,54.111,53.9957,54.0246,7900.0
2006-01-18 09:50:00,74.99,75.01,74.89,74.9,3300.0,54.0318,54.0462,53.9597,53.9669,3300.0
2006-01-18 09:55:00,74.9,74.99,74.84,74.99,2600.0,53.9669,54.0318,53.9237,54.0318,2600.0
2006-01-18 10:00:00,75.0,75.13,74.86,74.92,3300.0,54.039,54.1326,53.9381,53.9813,3300.0
2006-01-18 10:05:00,74.92,75.05,74.92,75.05,1600.0,53.9813,54.075,53.9813,54.075,1600.0
2006-01-18 10:10:00,75.05,75.08,75.01,75.05,2500.0,54.075,54.0966,54.0462,54.075,2500.0
2006-01-18 10:15:00,75.06,75.09,74.95,74.97,8700.0,54.0822,54.1038,54.0029,54.0174,8700.0
2006-01-18 10:20:00,74.98,75.1,74.95,74.98,26200.0,54.0246,54.111,54.0029,54.0246,26200.0
2006-01-18 10:25:00,75.02,75.09,75.02,75.07,2000.0,54.0534,54.1038,54.0534,54.0894,2000.0
2006-01-18 10:30:00,75.07,75.07,75.0,75.0,2200.0,54.0894,54.0894,54.039,54.039,2200.0
2006-01-18 10:35:00,74.94,74.94,74.82,74.82,2000.0,53.9957,53.9957,53.9093,53.9093,2000.0
2006-01-18 10:40:00,74.79,74.79,74.72,74.77,2200.0,53.8877,53.8877,53.8372,53.8732,2200.0
2006-01-18 10:45:00,74.75,74.75,74.65,74.65,2000.0,53.8588,53.8588,53.7868,53.7868,2000.0
2006-01-18 10:50:00,74.65,74.73,74.65,74.73,3500.0,53.7868,53.8444,53.7868,53.8444,3500.0
2006-01-18 10:55:00,74.72,74.72,74.6,74.6,600.0,53.8372,53.8372,53.7508,53.7508,600.0
2006-01-18 11:00:00,74.58,74.58,74.5,74.5,1400.0,53.7363,53.7363,53.6787,53.6787,1400.0
2006-01-18 11:05:00,74.52,74.56,74.47,74.5,3600.0,53.6931,53.7219,53.6571,53.6787,3600.0
2006-01-18 11:10:00,74.47,74.55,74.47,74.53,1800.0,53.6571,53.7147,53.6571,53.7003,1800.0
2006-01-18 11:15:00,74.53,74.59,74.51,74.52,5400.0,53.7003,53.7436,53.6859,53.6931,5400.0
2006-01-18 11:20:00,74.59,74.6,74.56,74.56,1300.0,53.7436,53.7508,53.7219,53.7219,1300.0
2006-01-18 11:25:00,74.59,74.65,74.56,74.64,3800.0,53.7436,53.7868,53.7219,53.7796,3800.0
2006-01-18 11:30:00,74.62,74.62,74.42,74.42,2900.0,53.7652,53.7652,53.6211,53.6211,2900.0
2006-01-18 11:35:00,74.41,74.46,74.41,74.44,1700.0,53.6139,53.6499,53.6139,53.6355,1700.0
2006-01-18 11:40:00,74.43,74.45,74.41,74.42,1500.0,53.6283,53.6427,53.6139,53.6211,1500.0
2006-01-18 11:45:00,74.42,74.46,74.42,74.45,1000.0,53.6211,53.6499,53.6211,53.6427,1000.0
2006-01-18 11:50:00,74.47,74.47,74.35,74.35,5000.0,53.6571,53.6571,53.5706,53.5706,5000.0
2006-01-18 11:55:00,74.34,74.43,74.29,74.42,8600.0,53.5634,53.6283,53.5274,53.6211,8600.0
2006-01-18 12:00:00,74.43,74.54,74.43,74.53,1400.0,53.6283,53.7075,53.6283,53.7003,1400.0
2006-01-18 12:05:00,74.53,74.55,74.5,74.54,1200.0,53.7003,53.7147,53.6787,53.7075,1200.0
2006-01-18 12:10:00,74.55,74.56,74.51,74.51,1100.0,53.7147,53.7219,53.6859,53.6859,1100.0
2006-01-18 12:15:00,74.5,74.54,74.48,74.54,800.0,53.6787,53.7075,53.6643,53.7075,800.0
2006-01-18 12:20:00,74.59,74.59,74.52,74.53,1900.0,53.7436,53.7436,53.6931,53.7003,1900.0
2006-01-18 12:25:00,74.51,74.54,74.49,74.5,1600.0,53.6859,53.7075,53.6715,53.6787,1600.0
2006-01-18 12:30:00,74.5,74.51,74.49,74.51,500.0,53.6787,53.6859,53.6715,53.6859,500.0
2006-01-18 12:35:00,74.51,74.57,74.5,74.57,2100.0,53.6859,53.7291,53.6787,53.7291,2100.0
2006-01-18 12:40:00,74.57,74.62,74.57,74.62,500.0,53.7291,53.7652,53.7291,53.7652,500.0
2006-01-18 12:45:00,74.6,74.71,74.6,74.71,1800.0,53.7508,53.83,53.7508,53.83,1800.0
2006-01-18 12:50:00,74.69,74.69,74.63,74.65,2000.0,53.8156,53.8156,53.7724,53.7868,2000.0
2006-01-18 12:55:00,74.61,74.65,74.61,74.65,700.0,53.758,53.7868,53.758,53.7868,700.0
2006-01-18 13:00:00,74.63,74.63,74.53,74.62,3600.0,53.7724,53.7724,53.7003,53.7652,3600.0
2006-01-18 13:05:00,74.6,74.64,74.6,74.64,500.0,53.7508,53.7796,53.7508,53.7796,500.0
2006-01-18 13:10:00,74.64,74.68,74.6,74.68,1200.0,53.7796,53.8084,53.7508,53.8084,1200.0
2006-01-18 13:15:00,74.71,74.73,74.71,74.71,1300.0,53.83,53.8444,53.83,53.83,1300.0
2006-01-18 13:20:00,74.69,74.69,74.54,74.54,3800.0,53.8156,53.8156,53.7075,53.7075,3800.0
2006-01-18 13:25:00,74.57,74.58,74.54,74.55,1000.0,53.7291,53.7363,53.7075,53.7147,1000.0
2006-01-18 13:30:00,74.54,74.54,74.42,74.42,2000.0,53.7075,53.7075,53.6211,53.6211,2000.0
2006-01-18 13:35:00,74.45,74.48,74.43,74.47,800.0,53.6427,53.6643,53.6283,53.6571,800.0
2006-01-18 13:40:00,74.47,74.54,74.46,74.54,1500.0,53.6571,53.7075,53.6499,53.7075,1500.0
2006-01-18 13:45:00,74.54,74.58,74.54,74.58,1100.0,53.7075,53.7363,53.7075,53.7363,1100.0
2006-01-18 13:50:00,74.59,74.61,74.55,74.55,1600.0,53.7436,53.758,53.7147,53.7147,1600.0
2006-01-18 13:55:00,74.56,74.7,74.56,74.7,5600.0,53.7219,53.8228,53.7219,53.8228,5600.0
2006-01-18 14:00:00,74.7,74.8,74.69,74.8,3600.0,53.8228,53.8949,53.8156,53.8949,3600.0
2006-01-18 14:05:00,74.8,74.86,74.75,74.75,3200.0,53.8949,53.9381,53.8588,53.8588,3200.0
2006-01-18 14:10:00,74.75,74.75,74.73,74.73,200.0,53.8588,53.8588,53.8444,53.8444,200.0
2006-01-18 14:15:00,74.75,74.93,74.75,74.89,8600.0,53.8588,53.9885,53.8588,53.9597,8600.0
2006-01-18 14:20:00,74.89,74.89,74.84,74.86,1100.0,53.9597,53.9597,53.9237,53.9381,1100.0
2006-01-18 14:25:00,74.87,74.87,74.86,74.86,500.0,53.9453,53.9453,53.9381,53.9381,500.0
2006-01-18 14:30:00,74.86,74.92,74.86,74.92,2400.0,53.9381,53.9813,53.9381,53.9813,2400.0
2006-01-18 14:35:00,74.93,74.93,74.81,74.81,4200.0,53.9885,53.9885,53.9021,53.9021,4200.0
2006-01-18 14:40:00,74.78,74.78,74.72,74.73,2400.0,53.8805,53.8805,53.8372,53.8444,2400.0
2006-01-18 14:45:00,74.72,74.74,74.7,74.73,2400.0,53.8372,53.8516,53.8228,53.8444,2400.0
2006-01-18 14:50:00,74.73,74.73,74.64,74.69,2400.0,53.8444,53.8444,53.7796,53.8156,2400.0
2006-01-18 14:55:00,74.69,74.72,74.67,74.67,3100.0,53.8156,53.8372,53.8012,53.8012,3100.0
2006-01-18 15:00:00,74.68,74.68,74.65,74.65,2400.0,53.8084,53.8084,53.7868,53.7868,2400.0
2006-01-18 15:05:00,74.67,74.74,74.66,74.73,2600.0,53.8012,53.8516,53.794,53.8444,2600.0
2006-01-18 15:10:00,74.71,74.79,74.7,74.79,2400.0,53.83,53.8877,53.8228,53.8877,2400.0
2006-01-18 15:15:00,74.79,74.8,74.77,74.8,2700.0,53.8877,53.8949,53.8732,53.8949,2700.0
2006-01-18 15:20:00,74.79,74.83,74.78,74.82,7700.0,53.8877,53.9165,53.8805,53.9093,7700.0
2006-01-18 15:25:00,74.84,74.84,74.73,74.78,12800.0,53.9237,53.9237,53.8444,53.8805,12800.0
2006-01-18 15:30:00,74.78,74.81,74.75,74.77,10000.0,53.8805,53.9021,53.8588,53.8732,10000.0
2006-01-18 15:35:00,74.76,74.83,74.76,74.79,6500.0,53.866,53.9165,53.866,53.8877,6500.0
2006-01-18 15:40:00,74.78,74.8,74.75,74.8,3500.0,53.8805,53.8949,53.8588,53.8949,3500.0
2006-01-18 15:45:00,74.8,74.91,74.8,74.85,4300.0,53.8949,53.9741,53.8949,53.9309,4300.0
2006-01-18 15:50:00,74.86,74.87,74.83,74.87,6500.0,53.9381,53.9453,53.9165,53.9453,6500.0
2006-01-18 15:55:00,74.85,74.86,74.8,74.8,6100.0,53.9309,53.9381,53.8949,53.8949,6100.0
2006-01-19 09:30:00,74.34,74.34,74.01,74.02,22500.0,53.5634,53.5634,53.3257,53.3329,22500.0
2006-01-19 09:35:00,74.15,74.26,73.94,74.2,10700.0,53.4265,53.5058,53.2752,53.4626,10700.0
2006-01-19 09:40:00,74.2,74.25,74.11,74.25,6700.0,53.4626,53.4986,53.3977,53.4986,6700.0
2006-01-19 09:45:00,74.24,74.25,74.12,74.21,2600.0,53.4914,53.4986,53.4049,53.4698,2600.0
2006-01-19 09:50:00,74.22,74.35,74.16,74.25,17000.0,53.477,53.5706,53.4337,53.4986,17000.0
2006-01-19 09:55:00,74.27,74.27,74.21,74.22,3000.0,53.513,53.513,53.4698,53.477,3000.0
2006-01-19 10:00:00,74.24,74.31,74.2,74.2,2300.0,53.4914,53.5418,53.4626,53.4626,2300.0
2006-01-19 10:05:00,74.19,74.19,74.09,74.15,1500.0,53.4553,53.4553,53.3833,53.4265,1500.0
2006-01-19 10:10:00,74.16,74.2,73.98,73.98,4800.0,53.4337,53.4626,53.304,53.304,4800.0
2006-01-19 10:15:00,73.99,74.17,73.99,74.17,3400.0,53.3112,53.4409,53.3112,53.4409,3400.0
2006-01-19 10:20:00,74.19,74.21,74.19,74.21,2500.0,53.4553,53.4698,53.4553,53.4698,2500.0
2006-01-19 10:25:00,74.2,74.33,74.2,74.33,6000.0,53.4626,53.5562,53.4626,53.5562,6000.0
2006-01-19 10:30:00,74.33,74.35,74.25,74.26,5200.0,53.5562,53.5706,53.4986,53.5058,5200.0
2006-01-19 10:35:00,74.26,74.33,74.26,74.28,3400.0,53.5058,53.5562,53.5058,53.5202,3400.0
2006-01-19 10:40:00,74.27,74.35,74.25,74.3,3400.0,53.513,53.5706,53.4986,53.5346,3400.0
2006-01-19 10:45:00,74.3,74.31,74.25,74.27,4000.0,53.5346,53.5418,53.4986,53.513,4000.0
2006-01-19 10:50:00,74.26,74.26,74.18,74.19,2600.0,53.5058,53.5058,53.4481,53.4553,2600.0
2006-01-19 10:55:00,74.18,74.19,74.11,74.16,2700.0,53.4481,53.4553,53.3977,53.4337,2700.0
2006-01-19 11:00:00,74.14,74.14,74.09,74.1,1700.0,53.4193,53.4193,53.3833,53.3905,1700.0
2006-01-19 11:05:00,74.12,74.24,74.11,74.22,3200.0,53.4049,53.4914,53.3977,53.477,3200.0
2006-01-19 11:10:00,74.2,74.23,74.19,74.23,3300.0,53.4626,53.4842,53.4553,53.4842,3300.0
2006-01-19 11:15:00,74.22,74.28,74.16,74.25,5000.0,53.477,53.5202,53.4337,53.4986,5000.0
2006-01-19 11:20:00,74.25,74.28,74.18,74.18,3900.0,53.4986,53.5202,53.4481,53.4481,3900.0
2006-01-19 11:25:00,74.17,74.3,74.17,74.18,4200.0,53.4409,53.5346,53.4409,53.4481,4200.0
2006-01-19 11:30:00,74.2,74.25,74.11,74.21,3400.0,53.4626,53.4986,53.3977,53.4698,3400.0
2006-01-19 11:35:00,74.21,74.3,74.21,74.3,4000.0,53.4698,53.5346,53.4698,53.5346,4000.0
2006-01-19 11:40:00,74.3,74.34,74.2,74.28,9600.0,53.5346,53.5634,53.4626,53.5202,9600.0
2006-01-19 11:45:00,74.28,74.36,74.22,74.36,7200.0,53.5202,53.5778,53.477,53.5778,7200.0
2006-01-19 11:50:00,74.36,74.42,74.29,74.29,10600.0,53.5778,53.6211,53.5274,53.5274,10600.0
2006-01-19 11:55:00,74.3,74.36,74.25,74.29,10300.0,53.5346,53.5778,53.4986,53.5274,10300.0
2006-01-19 12:00:00,74.28,74.4,74.26,74.36,6100.0,53.5202,53.6067,53.5058,53.5778,6100.0
2006-01-19 12:05:00,74.35,74.4,74.29,74.29,4200.0,53.5706,53.6067,53.5274,53.5274,4200.0
2006-01-19 12:10:00,74.29,74.34,74.16,74.2,2900.0,53.5274,53.5634,53.4337,53.4626,2900.0
2006-01-19 12:15:00,74.19,74.21,74.16,74.16,4800.0,53.4553,53.4698,53.4337,53.4337,4800.0
2006-01-19 12:20:00,74.16,74.21,74.16,74.18,3300.0,53.4337,53.4698,53.4337,53.4481,3300.0
2006-01-19 12:25:00,74.18,74.29,74.18,74.28,2100.0,53.4481,53.5274,53.4481,53.5202,2100.0
2006-01-19 12:30:00,74.27,74.28,74.23,74.27,7100.0,53.513,53.5202,53.4842,53.513,7100.0
2006-01-19 12:35:00,74.24,74.24,74.13,74.2,3200.0,53.4914,53.4914,53.4121,53.4626,3200.0
2006-01-19 12:40:00,74.2,74.28,74.2,74.28,1400.0,53.4626,53.5202,53.4626,53.5202,1400.0
2006-01-19 12:45:00,74.23,74.27,74.2,74.27,1100.0,53.4842,53.513,53.4626,53.513,1100.0
2006-01-19 12:50:00,74.27,74.42,74.27,74.36,4600.0,53.513,53.6211,53.513,53.5778,4600.0
2006-01-19 12:55:00,74.39,74.4,74.39,74.4,1700.0,53.5994,53.6067,53.5994,53.6067,1700.0
2006-01-19 13:00:00,74.41,74.55,74.41,74.45,6400.0,53.6139,53.7147,53.6139,53.6427,6400.0
2006-01-19 13:05:00,74.45,74.57,74.45,74.55,1800.0,53.6427,53.7291,53.6427,53.7147,1800.0
2006-01-19 13:10:00,74.55,74.59,74.54,74.56,1600.0,53.7147,53.7436,53.7075,53.7219,1600.0
2006-01-19 13:15:00,74.56,74.58,74.55,74.58,1900.0,53.7219,53.7363,53.7147,53.7363,1900.0
2006-01-19 13:20:00,74.58,74.59,74.56,74.58,3400.0,53.7363,53.7436,53.7219,53.7363,3400.0
2006-01-19 13:25:00,74.59,74.69,74.59,74.67,2200.0,53.7436,53.8156,53.7436,53.8012,2200.0
2006-01-19 13:30:00,74.68,74.7,74.65,74.65,2800.0,53.8084,53.8228,53.7868,53.7868,2800.0
2006-01-19 13:35:00,74.7,74.76,74.7,74.74,1700.0,53.8228,53.866,53.8228,53.8516,1700.0
2006-01-19 13:40:00,74.71,74.74,74.68,74.74,2700.0,53.83,53.8516,53.8084,53.8516,2700.0
2006-01-19 13:45:00,74.76,74.78,74.72,74.77,2700.0,53.866,53.8805,53.8372,53.8732,2700.0
2006-01-19 13:50:00,74.77,74.81,74.72,74.72,4600.0,53.8732,53.9021,53.8372,53.8372,4600.0
2006-01-19 13:55:00,74.75,74.82,74.75,74.81,1200.0,53.8588,53.9093,53.8588,53.9021,1200.0
2006-01-19 14:00:00,74.87,74.87,74.82,74.85,4200.0,53.9453,53.9453,53.9093,53.9309,4200.0
2006-01-19 14:05:00,74.84,74.84,74.72,74.79,4000.0,53.9237,53.9237,53.8372,53.8877,4000.0
2006-01-19 14:10:00,74.79,74.79,74.77,74.77,1900.0,53.8877,53.8877,53.8732,53.8732,1900.0
2006-01-19 14:15:00,74.77,74.77,74.68,74.68,3000.0,53.8732,53.8732,53.8084,53.8084,3000.0
2006-01-19 14:20:00,74.67,74.67,74.49,74.5,6800.0,53.8012,53.8012,53.6715,53.6787,6800.0
2006-01-19 14:25:00,74.46,74.49,74.36,74.49,4600.0,53.6499,53.6715,53.5778,53.6715,4600.0
2006-01-19 14:30:00,74.49,74.55,74.49,74.5,2400.0,53.6715,53.7147,53.6715,53.6787,2400.0
2006-01-19 14:35:00,74.43,74.49,74.42,74.47,8900.0,53.6283,53.6715,53.6211,53.6571,8900.0
2006-01-19 14:40:00,74.45,74.45,74.4,74.4,4100.0,53.6427,53.6427,53.6067,53.6067,4100.0
2006-01-19 14:45:00,74.39,74.45,74.39,74.43,4000.0,53.5994,53.6427,53.5994,53.6283,4000.0
2006-01-19 14:50:00,74.44,74.46,74.41,74.41,3300.0,53.6355,53.6499,53.6139,53.6139,3300.0
2006-01-19 14:55:00,74.39,74.45,74.39,74.43,4800.0,53.5994,53.6427,53.5994,53.6283,4800.0
2006-01-19 15:00:00,74.44,74.45,74.4,74.43,3900.0,53.6355,53.6427,53.6067,53.6283,3900.0
2006-01-19 15:05:00,74.43,74.43,74.33,74.39,9000.0,53.6283,53.6283,53.5562,53.5994,9000.0
2006-01-19 15:10:00,74.34,74.5,74.34,74.5,2500.0,53.5634,53.6787,53.5634,53.6787,2500.0
2006-01-19 15:15:00,74.5,74.55,74.5,74.54,5500.0,53.6787,53.7147,53.6787,53.7075,5500.0
2006-01-19 15:20:00,74.51,74.52,74.47,74.5,7800.0,53.6859,53.6931,53.6571,53.6787,7800.0
2006-01-19 15:25:00,74.5,74.59,74.49,74.59,4700.0,53.6787,53.7436,53.6715,53.7436,4700.0
2006-01-19 15:30:00,74.59,74.59,74.53,74.56,5400.0,53.7436,53.7436,53.7003,53.7219,5400.0
2006-01-19 15:35:00,74.57,74.59,74.55,74.55,5800.0,53.7291,53.7436,53.7147,53.7147,5800.0
2006-01-19 15:40:00,74.55,74.59,74.55,74.59,2100.0,53.7147,53.7436,53.7147,53.7436,2100.0
2006-01-19 15:45:00,74.59,74.59,74.56,74.56,3700.0,53.7436,53.7436,53.7219,53.7219,3700.0
2006-01-19 15:50:00,74.58,74.64,74.52,74.64,11800.0,53.7363,53.7796,53.6931,53.7796,11800.0
2006-01-19 15:55:00,74.64,74.65,74.63,74.63,6600.0,53.7796,53.7868,53.7724,53.7724,6600.0
2006-01-20 09:35:00,74.2,74.25,74.1,74.14,31300.0,53.4626,53.4986,53.3905,53.4193,31300.0
2006-01-20 09:40:00,74.1,74.25,74.1,74.2,2900.0,53.3905,53.4986,53.3905,53.4626,2900.0
2006-01-20 09:45:00,74.15,74.25,74.15,74.22,1600.0,53.4265,53.4986,53.4265,53.477,1600.0
2006-01-20 09:50:00,74.21,74.25,74.2,74.25,1600.0,53.4698,53.4986,53.4626,53.4986,1600.0
2006-01-20 09:55:00,74.26,74.26,74.11,74.12,2200.0,53.5058,53.5058,53.3977,53.4049,2200.0
2006-01-20 10:00:00,74.12,74.15,74.04,74.06,5800.0,53.4049,53.4265,53.3473,53.3617,5800.0
2006-01-20 10:05:00,74.06,74.09,73.96,73.99,7500.0,53.3617,53.3833,53.2896,53.3112,7500.0
2006-01-20 10:10:00,73.96,73.98,73.95,73.98,2800.0,53.2896,53.304,53.2824,53.304,2800.0
2006-01-20 10:15:00,73.98,74.02,73.97,73.97,4100.0,53.304,53.3329,53.2968,53.2968,4100.0
2006-01-20 10:20:00,73.97,73.97,73.92,73.92,4000.0,53.2968,53.2968,53.2608,53.2608,4000.0
2006-01-20 10:25:00,73.92,74.03,73.9,74.03,3900.0,53.2608,53.3401,53.2464,53.3401,3900.0
2006-01-20 10:30:00,73.97,74.0,73.95,73.97,3000.0,53.2968,53.3184,53.2824,53.2968,3000.0
2006-01-20 10:35:00,74.01,74.06,73.9,73.98,8300.0,53.3257,53.3617,53.2464,53.304,8300.0
2006-01-20 10:40:00,73.9,73.9,73.8,73.8,4200.0,53.2464,53.2464,53.1743,53.1743,4200.0
2006-01-20 10:45:00,73.78,73.78,73.5,73.56,21200.0,53.1599,53.1599,52.9582,53.0014,21200.0
2006-01-20 10:50:00,73.52,73.52,73.4,73.5,5600.0,52.9726,52.9726,52.8861,52.9582,5600.0
2006-01-20 10:55:00,73.54,73.57,73.52,73.52,2800.0,52.987,53.0086,52.9726,52.9726,2800.0
2006-01-20 11:00:00,73.5,73.52,73.42,73.47,5600.0,52.9582,52.9726,52.9005,52.9366,5600.0
2006-01-20 11:05:00,73.48,73.48,73.43,73.45,3600.0,52.9438,52.9438,52.9078,52.9222,3600.0
2006-01-20 11:10:00,73.42,73.63,73.42,73.62,2200.0,52.9005,53.0519,52.9005,53.0446,2200.0
2006-01-20 11:15:00,73.64,73.64,73.59,73.61,3800.0,53.0591,53.0591,53.023,53.0374,3800.0
2006-01-20 11:20:00,73.58,73.58,73.42,73.52,5200.0,53.0158,53.0158,52.9005,52.9726,5200.0
2006-01-20 11:25:00,73.55,73.7,73.55,73.7,4100.0,52.9942,53.1023,52.9942,53.1023,4100.0
2006-01-20 11:30:00,73.66,73.66,73.52,73.52,1800.0,53.0735,53.0735,52.9726,52.9726,1800.0
2006-01-20 11:35:00,73.51,73.54,73.45,73.52,13200.0,52.9654,52.987,52.9222,52.9726,13200.0
2006-01-20 11:40:00,73.54,73.6,73.5,73.54,4200.0,52.987,53.0302,52.9582,52.987,4200.0
2006-01-20 11:45:00,73.55,73.55,73.34,73.34,8000.0,52.9942,52.9942,52.8429,52.8429,8000.0
2006-01-20 11:50:00,73.41,73.41,73.27,73.34,3200.0,52.8933,52.8933,52.7925,52.8429,3200.0
2006-01-20 11:55:00,73.34,73.34,73.22,73.3,1500.0,52.8429,52.8429,52.7564,52.8141,1500.0
2006-01-20 12:00:00,73.32,73.36,73.28,73.31,5200.0,52.8285,52.8573,52.7997,52.8213,5200.0
2006-01-20 12:05:00,73.32,73.4,73.29,73.4,11900.0,52.8285,52.8861,52.8069,52.8861,11900.0
2006-01-20 12:10:00,73.4,73.48,73.36,73.41,6200.0,52.8861,52.9438,52.8573,52.8933,6200.0
2006-01-20 12:15:00,73.42,73.42,73.38,73.41,2300.0,52.9005,52.9005,52.8717,52.8933,2300.0
2006-01-20 12:20:00,73.41,73.6,73.41,73.59,6000.0,52.8933,53.0302,52.8933,53.023,6000.0
2006-01-20 12:25:00,73.59,73.69,73.59,73.67,8800.0,53.023,53.0951,53.023,53.0807,8800.0
2006-01-20 12:30:00,73.68,73.68,73.61,73.61,2400.0,53.0879,53.0879,53.0374,53.0374,2400.0
2006-01-20 12:35:00,73.61,73.65,73.61,73.61,3500.0,53.0374,53.0663,53.0374,53.0374,3500.0
2006-01-20 12:40:00,73.62,73.63,73.48,73.48,4500.0,53.0446,53.0519,52.9438,52.9438,4500.0
2006-01-20 12:45:00,73.48,73.49,73.39,73.49,3600.0,52.9438,52.951,52.8789,52.951,3600.0
2006-01-20 12:50:00,73.51,73.57,73.51,73.55,2700.0,52.9654,53.0086,52.9654,52.9942,2700.0
2006-01-20 12:55:00,73.55,73.56,73.5,73.52,1800.0,52.9942,53.0014,52.9582,52.9726,1800.0
2006-01-20 13:00:00,73.52,73.52,73.35,73.35,3900.0,52.9726,52.9726,52.8501,52.8501,3900.0
2006-01-20 13:05:00,73.35,73.36,73.3,73.31,3600.0,52.8501,52.8573,52.8141,52.8213,3600.0
2006-01-20 13:10:00,73.31,73.31,73.19,73.19,12100.0,52.8213,52.8213,52.7348,52.7348,12100.0
2006-01-20 13:15:00,73.19,73.2,73.1,73.11,4100.0,52.7348,52.742,52.67,52.6772,4100.0
2006-01-20 13:20:00,73.1,73.1,73.0,73.0,7700.0,52.67,52.67,52.5979,52.5979,7700.0
2006-01-20 13:25:00,73.0,73.05,72.97,72.97,12600.0,52.5979,52.634,52.5763,52.5763,12600.0
2006-01-20 13:30:00,72.97,72.99,72.93,72.97,7000.0,52.5763,52.5907,52.5475,52.5763,7000.0
2006-01-20 13:35:00,72.97,73.1,72.96,73.08,4200.0,52.5763,52.67,52.5691,52.6556,4200.0
2006-01-20 13:40:00,73.09,73.1,72.88,72.93,8400.0,52.6628,52.67,52.5115,52.5475,8400.0
2006-01-20 13:45:00,72.93,73.0,72.9,72.9,3600.0,52.5475,52.5979,52.5259,52.5259,3600.0
2006-01-20 13:50:00,72.91,72.92,72.8,72.82,3600.0,52.5331,52.5403,52.4538,52.4682,3600.0
2006-01-20 13:55:00,72.8,72.8,72.69,72.79,6200.0,52.4538,52.4538,52.3746,52.4466,6200.0
2006-01-20 14:00:00,72.8,72.8,72.65,72.74,5200.0,52.4538,52.4538,52.3457,52.4106,5200.0
2006-01-20 14:05:00,72.74,72.78,72.71,72.75,3500.0,52.4106,52.4394,52.389,52.4178,3500.0
2006-01-20 14:10:00,72.77,72.79,72.7,72.7,3400.0,52.4322,52.4466,52.3818,52.3818,3400.0
2006-01-20 14:15:00,72.71,72.83,72.71,72.8,3700.0,52.389,52.4754,52.389,52.4538,3700.0
2006-01-20 14:20:00,72.8,72.8,72.76,72.8,4100.0,52.4538,52.4538,52.425,52.4538,4100.0
2006-01-20 14:25:00,72.81,72.95,72.81,72.93,4900.0,52.461,52.5619,52.461,52.5475,4900.0
2006-01-20 14:30:00,72.95,72.96,72.9,72.9,3200.0,52.5619,52.5691,52.5259,52.5259,3200.0
2006-01-20 14:35:00,72.88,72.93,72.88,72.93,4200.0,52.5115,52.5475,52.5115,52.5475,4200.0
2006-01-20 14:40:00,72.93,72.94,72.87,72.9,4500.0,52.5475,52.5547,52.5043,52.5259,4500.0
2006-01-20 14:45:00,72.9,72.91,72.85,72.9,4500.0,52.5259,52.5331,52.4898,52.5259,4500.0
2006-01-20 14:50:00,72.89,72.9,72.81,72.86,22800.0,52.5187,52.5259,52.461,52.4971,22800.0
2006-01-20 14:55:00,72.86,72.87,72.7,72.71,8500.0,52.4971,52.5043,52.3818,52.389,8500.0
2006-01-20 15:00:00,72.74,72.75,72.72,72.72,4500.0,52.4106,52.4178,52.3962,52.3962,4500.0
2006-01-20 15:05:00,72.69,72.76,72.69,72.76,4300.0,52.3746,52.425,52.3746,52.425,4300.0
2006-01-20 15:10:00,72.75,72.82,72.67,72.75,5400.0,52.4178,52.4682,52.3602,52.4178,5400.0
2006-01-20 15:15:00,72.76,72.76,72.69,72.72,6000.0,52.425,52.425,52.3746,52.3962,6000.0
2006-01-20 15:20:00,72.72,72.72,72.6,72.63,7100.0,52.3962,52.3962,52.3097,52.3313,7100.0
2006-01-20 15:25:00,72.57,72.72,72.57,72.7,3700.0,52.2881,52.3962,52.2881,52.3818,3700.0
2006-01-20 15:30:00,72.7,72.75,72.69,72.7,5500.0,52.3818,52.4178,52.3746,52.3818,5500.0
2006-01-20 15:35:00,72.71,72.71,72.63,72.63,4400.0,52.389,52.389,52.3313,52.3313,4400.0
2006-01-20 15:40:00,72.62,72.63,72.44,72.51,11400.0,52.3241,52.3313,52.1944,52.2449,11400.0
2006-01-20 15:45:00,72.51,72.58,72.49,72.51,9100.0,52.2449,52.2953,52.2305,52.2449,9100.0
2006-01-20 15:50:00,72.51,72.6,72.51,72.6,10400.0,52.2449,52.3097,52.2449,52.3097,10400.0
2006-01-20 15:55:00,72.6,72.65,72.52,72.52,13900.0,52.3097,52.3457,52.2521,52.2521,13900.0
2006-01-23 09:30:00,72.96,73.05,72.93,73.05,6900.0,52.5691,52.634,52.5475,52.634,6900.0
2006-01-23 09:35:00,73.05,73.1,72.9,73.1,1300.0,52.634,52.67,52.5259,52.67,1300.0
2006-01-23 09:40:00,72.95,73.01,72.81,72.96,4900.0,52.5619,52.6051,52.461,52.5691,4900.0
2006-01-23 09:45:00,73.0,73.0,72.77,72.8,4600.0,52.5979,52.5979,52.4322,52.4538,4600.0
2006-01-23 09:50:00,72.8,72.92,72.8,72.87,3800.0,52.4538,52.5403,52.4538,52.5043,3800.0
2006-01-23 09:55:00,72.87,72.99,72.87,72.9,2900.0,52.5043,52.5907,52.5043,52.5259,2900.0
2006-01-23 10:00:00,72.9,72.91,72.82,72.82,2600.0,52.5259,52.5331,52.4682,52.4682,2600.0
2006-01-23 10:05:00,72.83,72.9,72.75,72.9,8300.0,52.4754,52.5259,52.4178,52.5259,8300.0
2006-01-23 10:10:00,72.92,73.01,72.92,72.93,3600.0,52.5403,52.6051,52.5403,52.5475,3600.0
2006-01-23 10:15:00,72.93,72.93,72.74,72.74,2500.0,52.5475,52.5475,52.4106,52.4106,2500.0
2006-01-23 10:20:00,72.73,72.73,72.62,72.67,7400.0,52.4034,52.4034,52.3241,52.3602,7400.0
2006-01-23 10:25:00,72.68,72.72,72.68,72.72,3700.0,52.3674,52.3962,52.3674,52.3962,3700.0
2006-01-23 10:30:00,72.71,72.74,72.6,72.6,4200.0,52.389,52.4106,52.3097,52.3097,4200.0
2006-01-23 10:35:00,72.6,72.61,72.52,72.54,5500.0,52.3097,52.3169,52.2521,52.2665,5500.0
2006-01-23 10:40:00,72.54,72.58,72.52,72.53,5500.0,52.2665,52.2953,52.2521,52.2593,5500.0
2006-01-23 10:45:00,72.54,72.62,72.54,72.58,3900.0,52.2665,52.3241,52.2665,52.2953,3900.0
2006-01-23 10:50:00,72.58,72.63,72.52,72.63,2900.0,52.2953,52.3313,52.2521,52.3313,2900.0
2006-01-23 10:55:00,72.59,72.6,72.52,72.6,4000.0,52.3025,52.3097,52.2521,52.3097,4000.0
2006-01-23 11:00:00,72.6,72.65,72.54,72.65,6500.0,52.3097,52.3457,52.2665,52.3457,6500.0
2006-01-23 11:05:00,72.65,72.81,72.65,72.8,2800.0,52.3457,52.461,52.3457,52.4538,2800.0
2006-01-23 11:10:00,72.85,72.94,72.85,72.94,2000.0,52.4898,52.5547,52.4898,52.5547,2000.0
2006-01-23 11:15:00,72.94,72.95,72.92,72.93,5100.0,52.5547,52.5619,52.5403,52.5475,5100.0
2006-01-23 11:20:00,72.93,72.98,72.9,72.98,3400.0,52.5475,52.5835,52.5259,52.5835,3400.0
2006-01-23 11:25:00,72.98,72.98,72.92,72.98,2600.0,52.5835,52.5835,52.5403,52.5835,2600.0
2006-01-23 11:30:00,72.98,73.13,72.98,73.03,6500.0,52.5835,52.6916,52.5835,52.6195,6500.0
2006-01-23 11:35:00,73.05,73.1,73.04,73.05,4400.0,52.634,52.67,52.6267,52.634,4400.0
2006-01-23 11:40:00,73.04,73.07,73.03,73.03,3500.0,52.6267,52.6484,52.6195,52.6195,3500.0
2006-01-23 11:45:00,73.03,73.1,73.03,73.1,2000.0,52.6195,52.67,52.6195,52.67,2000.0
2006-01-23 11:50:00,73.11,73.14,73.09,73.1,4300.0,52.6772,52.6988,52.6628,52.67,4300.0
2006-01-23 11:55:00,73.09,73.16,73.09,73.13,1600.0,52.6628,52.7132,52.6628,52.6916,1600.0
2006-01-23 12:00:00,73.13,73.16,73.1,73.1,3500.0,52.6916,52.7132,52.67,52.67,3500.0
2006-01-23 12:05:00,73.07,73.07,72.85,72.85,3300.0,52.6484,52.6484,52.4898,52.4898,3300.0
2006-01-23 12:10:00,72.85,72.86,72.84,72.85,1400.0,52.4898,52.4971,52.4826,52.4898,1400.0
2006-01-23 12:15:00,72.85,72.9,72.78,72.78,1900.0,52.4898,52.5259,52.4394,52.4394,1900.0
2006-01-23 12:20:00,72.84,72.84,72.78,72.78,600.0,52.4826,52.4826,52.4394,52.4394,600.0
2006-01-23 12:25:00,72.74,72.86,72.73,72.86,1200.0,52.4106,52.4971,52.4034,52.4971,1200.0
2006-01-23 12:30:00,72.86,72.86,72.85,72.86,700.0,52.4971,52.4971,52.4898,52.4971,700.0
2006-01-23 12:35:00,72.86,72.91,72.86,72.9,400.0,52.4971,52.5331,52.4971,52.5259,400.0
2006-01-23 12:40:00,72.91,72.93,72.83,72.83,4000.0,52.5331,52.5475,52.4754,52.4754,4000.0
2006-01-23 12:45:00,72.84,72.84,72.82,72.83,900.0,52.4826,52.4826,52.4682,52.4754,900.0
2006-01-23 12:50:00,72.82,72.82,72.76,72.82,3800.0,52.4682,52.4682,52.425,52.4682,3800.0
2006-01-23 12:55:00,72.86,72.88,72.83,72.88,1400.0,52.4971,52.5115,52.4754,52.5115,1400.0
2006-01-23 13:00:00,72.88,72.93,72.88,72.93,900.0,52.5115,52.5475,52.5115,52.5475,900.0
2006-01-23 13:05:00,72.92,73.07,72.92,73.07,3000.0,52.5403,52.6484,52.5403,52.6484,3000.0
2006-01-23 13:10:00,73.07,73.08,73.02,73.06,1700.0,52.6484,52.6556,52.6123,52.6412,1700.0
2006-01-23 13:15:00,73.07,73.15,73.07,73.13,1800.0,52.6484,52.706,52.6484,52.6916,1800.0
2006-01-23 13:20:00,73.13,73.13,73.13,73.13,100.0,52.6916,52.6916,52.6916,52.6916,100.0
2006-01-23 13:25:00,73.14,73.24,73.14,73.24,4700.0,52.6988,52.7709,52.6988,52.7709,4700.0
2006-01-23 13:30:00,73.24,73.27,73.24,73.27,600.0,52.7709,52.7925,52.7709,52.7925,600.0
2006-01-23 13:35:00,73.27,73.28,73.24,73.26,2200.0,52.7925,52.7997,52.7709,52.7853,2200.0
2006-01-23 13:40:00,73.26,73.26,73.16,73.21,2300.0,52.7853,52.7853,52.7132,52.7492,2300.0
2006-01-23 13:45:00,73.21,73.25,73.21,73.24,1700.0,52.7492,52.7781,52.7492,52.7709,1700.0
2006-01-23 13:50:00,73.22,73.22,73.13,73.13,800.0,52.7564,52.7564,52.6916,52.6916,800.0
2006-01-23 13:55:00,73.13,73.15,73.08,73.08,700.0,52.6916,52.706,52.6556,52.6556,700.0
2006-01-23 14:00:00,73.1,73.19,73.1,73.19,2000.0,52.67,52.7348,52.67,52.7348,2000.0
2006-01-23 14:05:00,73.19,73.25,73.19,73.25,700.0,52.7348,52.7781,52.7348,52.7781,700.0
2006-01-23 14:10:00,73.24,73.24,73.12,73.13,1600.0,52.7709,52.7709,52.6844,52.6916,1600.0
2006-01-23 14:15:00,73.13,73.19,73.12,73.19,1100.0,52.6916,52.7348,52.6844,52.7348,1100.0
2006-01-23 14:20:00,73.2,73.32,73.18,73.32,1700.0,52.742,52.8285,52.7276,52.8285,1700.0
2006-01-23 14:25:00,73.33,73.33,73.24,73.24,4200.0,52.8357,52.8357,52.7709,52.7709,4200.0
2006-01-23 14:30:00,73.28,73.31,73.28,73.3,1700.0,52.7997,52.8213,52.7997,52.8141,1700.0
2006-01-23 14:35:00,73.3,73.3,73.19,73.23,1900.0,52.8141,52.8141,52.7348,52.7636,1900.0
2006-01-23 14:40:00,73.26,73.26,73.25,73.26,500.0,52.7853,52.7853,52.7781,52.7853,500.0
2006-01-23 14:45:00,73.3,73.34,73.26,73.33,1200.0,52.8141,52.8429,52.7853,52.8357,1200.0
2006-01-23 14:50:00,73.33,73.37,73.33,73.33,1500.0,52.8357,52.8645,52.8357,52.8357,1500.0
2006-01-23 14:55:00,73.34,73.44,73.34,73.44,2000.0,52.8429,52.915,52.8429,52.915,2000.0
2006-01-23 15:00:00,73.47,73.55,73.47,73.53,4300.0,52.9366,52.9942,52.9366,52.9798,4300.0
2006-01-23 15:05:00,73.53,73.57,73.53,73.54,3300.0,52.9798,53.0086,52.9798,52.987,3300.0
2006-01-23 15:10:00,73.56,73.56,73.52,73.52,2400.0,53.0014,53.0014,52.9726,52.9726,2400.0
2006-01-23 15:15:00,73.53,73.62,73.53,73.57,6500.0,52.9798,53.0446,52.9798,53.0086,6500.0
2006-01-23 15:20:00,73.6,73.66,73.57,73.64,3900.0,53.0302,53.0735,53.0086,53.0591,3900.0
2006-01-23 15:25:00,73.64,73.65,73.59,73.62,4400.0,53.0591,53.0663,53.023,53.0446,4400.0
2006-01-23 15:30:00,73.63,73.71,73.62,73.66,9500.0,53.0519,53.1095,53.0446,53.0735,9500.0
2006-01-23 15:35:00,73.68,73.68,73.57,73.57,5300.0,53.0879,53.0879,53.0086,53.0086,5300.0
2006-01-23 15:40:00,73.57,73.59,73.39,73.39,7800.0,53.0086,53.023,52.8789,52.8789,7800.0
2006-01-23 15:45:00,73.43,73.44,73.37,73.42,5500.0,52.9078,52.915,52.8645,52.9005,5500.0
2006-01-23 15:50:00,73.41,73.41,73.36,73.36,6000.0,52.8933,52.8933,52.8573,52.8573,6000.0
2006-01-23 15:55:00,73.29,73.35,73.26,73.3,14600.0,52.8069,52.8501,52.7853,52.8141,14600.0
2006-01-24 09:30:00,73.55,73.6,73.55,73.6,7800.0,52.9942,53.0302,52.9942,53.0302,7800.0
2006-01-24 09:35:00,73.6,73.95,73.6,73.95,5500.0,53.0302,53.2824,53.0302,53.2824,5500.0
2006-01-24 09:40:00,73.98,74.14,73.98,74.11,3000.0,53.304,53.4193,53.304,53.3977,3000.0
2006-01-24 09:45:00,74.1,74.22,74.08,74.22,4200.0,53.3905,53.477,53.3761,53.477,4200.0
2006-01-24 09:50:00,74.22,74.24,74.14,74.14,2600.0,53.477,53.4914,53.4193,53.4193,2600.0
2006-01-24 09:55:00,74.06,74.2,74.0,74.0,8900.0,53.3617,53.4626,53.3184,53.3184,8900.0
2006-01-24 10:00:00,74.0,74.05,73.97,73.97,2900.0,53.3184,53.3545,53.2968,53.2968,2900.0
2006-01-24 10:05:00,73.97,74.23,73.97,74.23,6300.0,53.2968,53.4842,53.2968,53.4842,6300.0
2006-01-24 10:10:00,74.23,74.23,74.21,74.21,1500.0,53.4842,53.4842,53.4698,53.4698,1500.0
2006-01-24 10:15:00,74.19,74.25,74.19,74.2,900.0,53.4553,53.4986,53.4553,53.4626,900.0
2006-01-24 10:20:00,74.2,74.32,74.17,74.32,5100.0,53.4626,53.549,53.4409,53.549,5100.0
2006-01-24 10:25:00,74.37,74.42,74.28,74.4,3500.0,53.585,53.6211,53.5202,53.6067,3500.0
2006-01-24 10:30:00,74.37,74.37,74.27,74.27,2900.0,53.585,53.585,53.513,53.513,2900.0
2006-01-24 10:35:00,74.27,74.27,74.23,74.27,2800.0,53.513,53.513,53.4842,53.513,2800.0
2006-01-24 10:40:00,74.26,74.26,74.23,74.24,600.0,53.5058,53.5058,53.4842,53.4914,600.0
2006-01-24 10:45:00,74.23,74.23,74.17,74.18,2900.0,53.4842,53.4842,53.4409,53.4481,2900.0
2006-01-24 10:50:00,74.19,74.2,74.17,74.19,600.0,53.4553,53.4626,53.4409,53.4553,600.0
2006-01-24 10:55:00,74.18,74.18,74.16,74.17,800.0,53.4481,53.4481,53.4337,53.4409,800.0
2006-01-24 11:00:00,74.17,74.21,74.14,74.17,2000.0,53.4409,53.4698,53.4193,53.4409,2000.0
2006-01-24 11:05:00,74.12,74.16,74.09,74.09,2900.0,53.4049,53.4337,53.3833,53.3833,2900.0
2006-01-24 11:10:00,74.09,74.14,74.07,74.07,2300.0,53.3833,53.4193,53.3689,53.3689,2300.0
2006-01-24 11:15:00,74.07,74.14,74.02,74.14,3400.0,53.3689,53.4193,53.3329,53.4193,3400.0
2006-01-24 11:20:00,74.15,74.22,74.12,74.21,1000.0,53.4265,53.477,53.4049,53.4698,1000.0
2006-01-24 11:25:00,74.2,74.3,74.18,74.3,1000.0,53.4626,53.5346,53.4481,53.5346,1000.0
2006-01-24 11:30:00,74.33,74.33,74.25,74.25,2400.0,53.5562,53.5562,53.4986,53.4986,2400.0
2006-01-24 11:35:00,74.25,74.31,74.24,74.28,2300.0,53.4986,53.5418,53.4914,53.5202,2300.0
2006-01-24 11:40:00,74.27,74.33,74.24,74.33,1700.0,53.513,53.5562,53.4914,53.5562,1700.0
2006-01-24 11:45:00,74.34,74.4,74.34,74.39,1000.0,53.5634,53.6067,53.5634,53.5994,1000.0
2006-01-24 11:50:00,74.37,74.37,74.31,74.31,1600.0,53.585,53.585,53.5418,53.5418,1600.0
2006-01-24 11:55:00,74.31,74.32,74.3,74.3,11200.0,53.5418,53.549,53.5346,53.5346,11200.0
2006-01-24 12:00:00,74.3,74.31,74.26,74.26,4400.0,53.5346,53.5418,53.5058,53.5058,4400.0
2006-01-24 12:05:00,74.24,74.28,74.22,74.24,13000.0,53.4914,53.5202,53.477,53.4914,13000.0
2006-01-24 12:10:00,74.24,74.32,74.24,74.32,3000.0,53.4914,53.549,53.4914,53.549,3000.0
2006-01-24 12:15:00,74.34,74.34,74.28,74.3,2800.0,53.5634,53.5634,53.5202,53.5346,2800.0
2006-01-24 12:20:00,74.31,74.31,74.26,74.26,1900.0,53.5418,53.5418,53.5058,53.5058,1900.0
2006-01-24 12:25:00,74.3,74.3,74.27,74.29,600.0,53.5346,53.5346,53.513,53.5274,600.0
2006-01-24 12:30:00,74.28,74.28,74.26,74.28,1500.0,53.5202,53.5202,53.5058,53.5202,1500.0
2006-01-24 12:35:00,74.27,74.3,74.27,74.29,1600.0,53.513,53.5346,53.513,53.5274,1600.0
2006-01-24 12:40:00,74.28,74.28,74.24,74.25,1800.0,53.5202,53.5202,53.4914,53.4986,1800.0
2006-01-24 12:45:00,74.25,74.25,74.21,74.22,1200.0,53.4986,53.4986,53.4698,53.477,1200.0
2006-01-24 12:50:00,74.21,74.45,74.21,74.41,6000.0,53.4698,53.6427,53.4698,53.6139,6000.0
2006-01-24 12:55:00,74.36,74.38,74.35,74.35,1600.0,53.5778,53.5922,53.5706,53.5706,1600.0
2006-01-24 13:00:00,74.34,74.35,74.24,74.24,20600.0,53.5634,53.5706,53.4914,53.4914,20600.0
2006-01-24 13:05:00,74.21,74.21,74.07,74.08,1900.0,53.4698,53.4698,53.3689,53.3761,1900.0
2006-01-24 13:10:00,74.09,74.12,74.09,74.1,1500.0,53.3833,53.4049,53.3833,53.3905,1500.0
2006-01-24 13:15:00,74.1,74.1,74.06,74.09,800.0,53.3905,53.3905,53.3617,53.3833,800.0
2006-01-24 13:20:00,74.1,74.1,74.09,74.1,1000.0,53.3905,53.3905,53.3833,53.3905,1000.0
2006-01-24 13:25:00,74.11,74.23,74.11,74.23,2800.0,53.3977,53.4842,53.3977,53.4842,2800.0
2006-01-24 13:30:00,74.23,74.3,74.23,74.29,1600.0,53.4842,53.5346,53.4842,53.5274,1600.0
2006-01-24 13:35:00,74.31,74.39,74.31,74.32,1300.0,53.5418,53.5994,53.5418,53.549,1300.0
2006-01-24 13:40:00,74.32,74.32,74.28,74.28,800.0,53.549,53.549,53.5202,53.5202,800.0
2006-01-24 13:45:00,74.27,74.28,74.22,74.25,2200.0,53.513,53.5202,53.477,53.4986,2200.0
2006-01-24 13:50:00,74.26,74.33,74.26,74.3,1800.0,53.5058,53.5562,53.5058,53.5346,1800.0
2006-01-24 13:55:00,74.32,74.39,74.29,74.38,1800.0,53.549,53.5994,53.5274,53.5922,1800.0
2006-01-24 14:00:00,74.43,74.6,74.43,74.57,7900.0,53.6283,53.7508,53.6283,53.7291,7900.0
2006-01-24 14:05:00,74.6,74.6,74.47,74.6,5300.0,53.7508,53.7508,53.6571,53.7508,5300.0
2006-01-24 14:10:00,74.62,74.73,74.62,74.68,4000.0,53.7652,53.8444,53.7652,53.8084,4000.0
2006-01-24 14:15:00,74.68,74.71,74.62,74.63,3800.0,53.8084,53.83,53.7652,53.7724,3800.0
2006-01-24 14:20:00,74.63,74.77,74.54,74.67,12000.0,53.7724,53.8732,53.7075,53.8012,12000.0
2006-01-24 14:25:00,74.66,74.69,74.62,74.64,2600.0,53.794,53.8156,53.7652,53.7796,2600.0
2006-01-24 14:30:00,74.64,74.65,74.63,74.65,1800.0,53.7796,53.7868,53.7724,53.7868,1800.0
2006-01-24 14:35:00,74.71,74.71,74.63,74.63,2100.0,53.83,53.83,53.7724,53.7724,2100.0
2006-01-24 14:40:00,74.66,74.7,74.65,74.65,1400.0,53.794,53.8228,53.7868,53.7868,1400.0
2006-01-24 14:45:00,74.65,74.69,74.63,74.65,1600.0,53.7868,53.8156,53.7724,53.7868,1600.0
2006-01-24 14:50:00,74.68,74.68,74.51,74.53,3200.0,53.8084,53.8084,53.6859,53.7003,3200.0
2006-01-24 14:55:00,74.51,74.51,74.43,74.5,1300.0,53.6859,53.6859,53.6283,53.6787,1300.0
2006-01-24 15:00:00,74.54,74.54,74.5,74.51,2900.0,53.7075,53.7075,53.6787,53.6859,2900.0
2006-01-24 15:05:00,74.51,74.57,74.51,74.54,2000.0,53.6859,53.7291,53.6859,53.7075,2000.0
2006-01-24 15:10:00,74.51,74.52,74.38,74.38,2700.0,53.6859,53.6931,53.5922,53.5922,2700.0
2006-01-24 15:15:00,74.38,74.42,74.37,74.39,2000.0,53.5922,53.6211,53.585,53.5994,2000.0
2006-01-24 15:20:00,74.4,74.48,74.37,74.48,2200.0,53.6067,53.6643,53.585,53.6643,2200.0
2006-01-24 15:25:00,74.48,74.48,74.4,74.45,2100.0,53.6643,53.6643,53.6067,53.6427,2100.0
2006-01-24 15:30:00,74.46,74.54,74.44,74.44,4400.0,53.6499,53.7075,53.6355,53.6355,4400.0
2006-01-24 15:35:00,74.48,74.48,74.41,74.41,5100.0,53.6643,53.6643,53.6139,53.6139,5100.0
2006-01-24 15:40:00,74.41,74.42,74.39,74.4,4200.0,53.6139,53.6211,53.5994,53.6067,4200.0
2006-01-24 15:45:00,74.39,74.58,74.38,74.39,15400.0,53.5994,53.7363,53.5922,53.5994,15400.0
2006-01-24 15:50:00,74.42,74.42,74.3,74.3,7300.0,53.6211,53.6211,53.5346,53.5346,7300.0
2006-01-24 15:55:00,74.31,74.37,74.26,74.32,7300.0,53.5418,53.585,53.5058,53.549,7300.0
2006-01-25 09:30:00,74.65,74.84,74.52,74.52,6100.0,53.7868,53.9237,53.6931,53.6931,6100.0
2006-01-25 09:35:00,74.42,74.52,74.4,74.4,1900.0,53.6211,53.6931,53.6067,53.6067,1900.0
2006-01-25 09:40:00,74.4,74.41,74.33,74.35,2400.0,53.6067,53.6139,53.5562,53.5706,2400.0
2006-01-25 09:45:00,74.27,74.45,74.27,74.45,1300.0,53.513,53.6427,53.513,53.6427,1300.0
2006-01-25 09:50:00,74.55,74.65,74.53,74.65,1600.0,53.7147,53.7868,53.7003,53.7868,1600.0
2006-01-25 09:55:00,74.66,74.66,74.53,74.63,1700.0,53.794,53.794,53.7003,53.7724,1700.0
2006-01-25 10:00:00,74.59,74.61,74.52,74.57,2700.0,53.7436,53.758,53.6931,53.7291,2700.0
2006-01-25 10:05:00,74.54,74.57,74.3,74.4,2000.0,53.7075,53.7291,53.5346,53.6067,2000.0
2006-01-25 10:10:00,74.35,74.35,74.25,74.31,2600.0,53.5706,53.5706,53.4986,53.5418,2600.0
2006-01-25 10:15:00,74.29,74.29,74.29,74.29,1200.0,53.5274,53.5274,53.5274,53.5274,1200.0
2006-01-25 10:20:00,74.28,74.3,74.14,74.14,7500.0,53.5202,53.5346,53.4193,53.4193,7500.0
2006-01-25 10:25:00,74.16,74.4,74.11,74.4,3800.0,53.4337,53.6067,53.3977,53.6067,3800.0
2006-01-25 10:30:00,74.3,74.3,74.19,74.28,1900.0,53.5346,53.5346,53.4553,53.5202,1900.0
2006-01-25 10:35:00,74.29,74.4,74.27,74.4,3800.0,53.5274,53.6067,53.513,53.6067,3800.0
2006-01-25 10:40:00,74.38,74.42,74.33,74.35,1600.0,53.5922,53.6211,53.5562,53.5706,1600.0
2006-01-25 10:45:00,74.3,74.56,74.3,74.51,3500.0,53.5346,53.7219,53.5346,53.6859,3500.0
2006-01-25 10:50:00,74.5,74.5,74.43,74.45,1300.0,53.6787,53.6787,53.6283,53.6427,1300.0
2006-01-25 10:55:00,74.39,74.4,74.29,74.3,1600.0,53.5994,53.6067,53.5274,53.5346,1600.0
2006-01-25 11:00:00,74.38,74.49,74.36,74.36,3500.0,53.5922,53.6715,53.5778,53.5778,3500.0
2006-01-25 11:05:00,74.36,74.38,74.3,74.3,2100.0,53.5778,53.5922,53.5346,53.5346,2100.0
2006-01-25 11:10:00,74.3,74.34,74.26,74.27,2200.0,53.5346,53.5634,53.5058,53.513,2200.0
2006-01-25 11:15:00,74.3,74.35,74.29,74.35,2900.0,53.5346,53.5706,53.5274,53.5706,2900.0
2006-01-25 11:20:00,74.35,74.38,74.22,74.22,2200.0,53.5706,53.5922,53.477,53.477,2200.0
2006-01-25 11:25:00,74.25,74.28,74.23,74.26,1500.0,53.4986,53.5202,53.4842,53.5058,1500.0
2006-01-25 11:30:00,74.28,74.29,74.2,74.22,2200.0,53.5202,53.5274,53.4626,53.477,2200.0
2006-01-25 11:35:00,74.18,74.21,74.16,74.21,1600.0,53.4481,53.4698,53.4337,53.4698,1600.0
2006-01-25 11:40:00,74.2,74.2,74.14,74.16,1500.0,53.4626,53.4626,53.4193,53.4337,1500.0
2006-01-25 11:45:00,74.14,74.16,74.0,74.0,1900.0,53.4193,53.4337,53.3184,53.3184,1900.0
2006-01-25 11:50:00,73.57,74.0,73.57,73.83,2500.0,53.0086,53.3184,53.0086,53.196,2500.0
2006-01-25 11:55:00,73.84,73.84,73.71,73.72,2700.0,53.2032,53.2032,53.1095,53.1167,2700.0
2006-01-25 12:00:00,73.72,73.77,73.66,73.75,2600.0,53.1167,53.1527,53.0735,53.1383,2600.0
2006-01-25 12:05:00,73.75,74.5,73.74,74.14,27000.0,53.1383,53.6787,53.1311,53.4193,27000.0
2006-01-25 12:10:00,74.26,74.49,74.12,74.19,20900.0,53.5058,53.6715,53.4049,53.4553,20900.0
2006-01-25 12:15:00,74.18,74.18,74.09,74.16,5000.0,53.4481,53.4481,53.3833,53.4337,5000.0
2006-01-25 12:20:00,74.09,74.15,74.09,74.15,400.0,53.3833,53.4265,53.3833,53.4265,400.0
2006-01-25 12:25:00,74.08,74.12,73.94,74.01,4900.0,53.3761,53.4049,53.2752,53.3257,4900.0
2006-01-25 12:30:00,74.01,74.03,73.97,73.98,6300.0,53.3257,53.3401,53.2968,53.304,6300.0
2006-01-25 12:35:00,73.98,73.98,73.91,73.95,2400.0,53.304,53.304,53.2536,53.2824,2400.0
2006-01-25 12:40:00,73.94,73.95,73.89,73.89,1800.0,53.2752,53.2824,53.2392,53.2392,1800.0
2006-01-25 12:45:00,73.91,74.03,73.91,73.95,3600.0,53.2536,53.3401,53.2536,53.2824,3600.0
2006-01-25 12:50:00,73.9,73.93,73.81,73.81,2300.0,53.2464,53.268,53.1815,53.1815,2300.0
2006-01-25 12:55:00,73.81,73.89,73.8,73.82,2600.0,53.1815,53.2392,53.1743,53.1888,2600.0
2006-01-25 13:00:00,73.81,73.86,73.81,73.82,800.0,53.1815,53.2176,53.1815,53.1888,800.0
2006-01-25 13:05:00,73.85,73.96,73.8,73.96,1800.0,53.2104,53.2896,53.1743,53.2896,1800.0
2006-01-25 13:10:00,73.92,73.92,73.84,73.84,1900.0,53.2608,53.2608,53.2032,53.2032,1900.0
2006-01-25 13:15:00,73.87,73.87,73.81,73.82,1100.0,53.2248,53.2248,53.1815,53.1888,1100.0
2006-01-25 13:20:00,73.85,73.88,73.76,73.77,3500.0,53.2104,53.232,53.1455,53.1527,3500.0
2006-01-25 13:25:00,73.76,73.76,73.71,73.74,1700.0,53.1455,53.1455,53.1095,53.1311,1700.0
2006-01-25 13:30:00,73.73,73.73,73.72,73.73,2300.0,53.1239,53.1239,53.1167,53.1239,2300.0
2006-01-25 13:35:00,73.73,73.85,73.73,73.77,5900.0,53.1239,53.2104,53.1239,53.1527,5900.0
2006-01-25 13:40:00,73.79,73.83,73.77,73.77,1100.0,53.1671,53.196,53.1527,53.1527,1100.0
2006-01-25 13:45:00,73.77,73.8,73.63,73.63,1900.0,53.1527,53.1743,53.0519,53.0519,1900.0
2006-01-25 13:50:00,73.63,73.65,73.58,73.6,1900.0,53.0519,53.0663,53.0158,53.0302,1900.0
2006-01-25 13:55:00,73.64,73.65,73.64,73.64,400.0,53.0591,53.0663,53.0591,53.0591,400.0
2006-01-25 14:00:00,73.63,73.64,73.55,73.64,2500.0,53.0519,53.0591,52.9942,53.0591,2500.0
2006-01-25 14:05:00,73.68,73.8,73.66,73.8,4300.0,53.0879,53.1743,53.0735,53.1743,4300.0
2006-01-25 14:10:00,73.81,73.94,73.81,73.94,2500.0,53.1815,53.2752,53.1815,53.2752,2500.0
2006-01-25 14:15:00,73.89,73.91,73.89,73.89,600.0,53.2392,53.2536,53.2392,53.2392,600.0
2006-01-25 14:20:00,73.9,73.9,73.77,73.8,2800.0,53.2464,53.2464,53.1527,53.1743,2800.0
2006-01-25 14:25:00,73.81,73.81,73.67,73.71,1500.0,53.1815,53.1815,53.0807,53.1095,1500.0
2006-01-25 14:30:00,73.72,73.73,73.66,73.68,1400.0,53.1167,53.1239,53.0735,53.0879,1400.0
2006-01-25 14:35:00,73.64,73.64,73.59,73.62,1200.0,53.0591,53.0591,53.023,53.0446,1200.0
2006-01-25 14:40:00,73.62,73.77,73.62,73.77,5200.0,53.0446,53.1527,53.0446,53.1527,5200.0
2006-01-25 14:45:00,73.8,73.8,73.7,73.7,2700.0,53.1743,53.1743,53.1023,53.1023,2700.0
2006-01-25 14:50:00,73.7,73.75,73.62,73.74,1400.0,53.1023,53.1383,53.0446,53.1311,1400.0
2006-01-25 14:55:00,73.74,73.74,73.6,73.6,900.0,53.1311,53.1311,53.0302,53.0302,900.0
2006-01-25 15:00:00,73.63,73.75,73.6,73.6,2300.0,53.0519,53.1383,53.0302,53.0302,2300.0
2006-01-25 15:05:00,73.65,73.65,73.6,73.62,2500.0,53.0663,53.0663,53.0302,53.0446,2500.0
2006-01-25 15:10:00,73.65,73.78,73.65,73.78,2800.0,53.0663,53.1599,53.0663,53.1599,2800.0
2006-01-25 15:15:00,73.79,73.86,73.71,73.8,5500.0,53.1671,53.2176,53.1095,53.1743,5500.0
2006-01-25 15:20:00,73.85,73.85,73.77,73.79,2900.0,53.2104,53.2104,53.1527,53.1671,2900.0
2006-01-25 15:25:00,73.82,73.87,73.82,73.84,2300.0,53.1888,53.2248,53.1888,53.2032,2300.0
2006-01-25 15:30:00,73.85,73.85,73.7,73.78,4100.0,53.2104,53.2104,53.1023,53.1599,4100.0
2006-01-25 15:35:00,73.83,73.84,73.77,73.79,3200.0,53.196,53.2032,53.1527,53.1671,3200.0
2006-01-25 15:40:00,73.78,73.94,73.78,73.94,5900.0,53.1599,53.2752,53.1599,53.2752,5900.0
2006-01-25 15:45:00,73.97,73.99,73.94,73.98,3500.0,53.2968,53.3112,53.2752,53.304,3500.0
2006-01-25 15:50:00,73.99,73.99,73.93,73.97,5200.0,53.3112,53.3112,53.268,53.2968,5200.0
2006-01-25 15:55:00,73.98,74.59,73.97,74.33,27700.0,53.304,53.7436,53.2968,53.5562,27700.0
2006-01-26 09:30:00,74.61,74.9,74.49,74.6,18300.0,53.758,53.9669,53.6715,53.7508,18300.0
2006-01-26 09:35:00,74.57,74.63,74.54,74.6,6500.0,53.7291,53.7724,53.7075,53.7508,6500.0
2006-01-26 09:40:00,74.53,74.53,74.17,74.42,14100.0,53.7003,53.7003,53.4409,53.6211,14100.0
2006-01-26 09:45:00,74.38,74.45,74.2,74.41,10200.0,53.5922,53.6427,53.4626,53.6139,10200.0
2006-01-26 09:50:00,74.38,74.39,74.38,74.38,2700.0,53.5922,53.5994,53.5922,53.5922,2700.0
2006-01-26 09:55:00,74.38,74.38,74.27,74.27,2000.0,53.5922,53.5922,53.513,53.513,2000.0
2006-01-26 10:00:00,74.24,74.24,73.96,73.98,3000.0,53.4914,53.4914,53.2896,53.304,3000.0
2006-01-26 10:05:00,73.95,74.12,73.95,74.12,6500.0,53.2824,53.4049,53.2824,53.4049,6500.0
2006-01-26 10:10:00,74.1,74.15,73.91,74.1,5700.0,53.3905,53.4265,53.2536,53.3905,5700.0
2006-01-26 10:15:00,74.1,74.2,74.1,74.2,2400.0,53.3905,53.4626,53.3905,53.4626,2400.0
2006-01-26 10:20:00,74.2,74.2,74.09,74.16,8300.0,53.4626,53.4626,53.3833,53.4337,8300.0
2006-01-26 10:25:00,74.16,74.21,74.13,74.14,4500.0,53.4337,53.4698,53.4121,53.4193,4500.0
2006-01-26 10:30:00,74.11,74.12,74.05,74.05,4000.0,53.3977,53.4049,53.3545,53.3545,4000.0
2006-01-26 10:35:00,74.0,74.0,73.84,73.84,3500.0,53.3184,53.3184,53.2032,53.2032,3500.0
2006-01-26 10:40:00,73.84,74.01,73.84,74.0,4000.0,53.2032,53.3257,53.2032,53.3184,4000.0
2006-01-26 10:45:00,74.0,74.11,74.0,74.1,2400.0,53.3184,53.3977,53.3184,53.3905,2400.0
2006-01-26 10:50:00,74.06,74.1,74.02,74.02,3500.0,53.3617,53.3905,53.3329,53.3329,3500.0
2006-01-26 10:55:00,74.07,74.07,73.91,73.95,2400.0,53.3689,53.3689,53.2536,53.2824,2400.0
2006-01-26 11:00:00,73.92,74.0,73.91,74.0,3800.0,53.2608,53.3184,53.2536,53.3184,3800.0
2006-01-26 11:05:00,74.0,74.06,73.99,73.99,3300.0,53.3184,53.3617,53.3112,53.3112,3300.0
2006-01-26 11:10:00,73.99,74.09,73.95,74.09,3400.0,53.3112,53.3833,53.2824,53.3833,3400.0
2006-01-26 11:15:00,74.09,74.33,74.03,74.23,9200.0,53.3833,53.5562,53.3401,53.4842,9200.0
2006-01-26 11:20:00,74.23,74.24,73.98,73.99,4000.0,53.4842,53.4914,53.304,53.3112,4000.0
2006-01-26 11:25:00,74.04,74.07,74.0,74.07,1800.0,53.3473,53.3689,53.3184,53.3689,1800.0
2006-01-26 11:30:00,74.02,74.03,73.97,74.0,4600.0,53.3329,53.3401,53.2968,53.3184,4600.0
2006-01-26 11:35:00,74.0,74.0,73.85,73.9,2300.0,53.3184,53.3184,53.2104,53.2464,2300.0
2006-01-26 11:40:00,73.85,74.02,73.85,74.02,4900.0,53.2104,53.3329,53.2104,53.3329,4900.0
2006-01-26 11:45:00,74.02,74.06,73.95,73.98,2700.0,53.3329,53.3617,53.2824,53.304,2700.0
2006-01-26 11:50:00,73.96,74.07,73.96,74.07,3600.0,53.2896,53.3689,53.2896,53.3689,3600.0
2006-01-26 11:55:00,74.07,74.07,73.98,74.06,3900.0,53.3689,53.3689,53.304,53.3617,3900.0
2006-01-26 12:00:00,74.07,74.08,74.04,74.08,3500.0,53.3689,53.3761,53.3473,53.3761,3500.0
2006-01-26 12:05:00,74.08,74.3,74.07,74.09,7200.0,53.3761,53.5346,53.3689,53.3833,7200.0
2006-01-26 12:10:00,74.14,74.19,74.14,74.19,1000.0,53.4193,53.4553,53.4193,53.4553,1000.0
2006-01-26 12:15:00,74.23,74.25,74.19,74.2,1800.0,53.4842,53.4986,53.4553,53.4626,1800.0
2006-01-26 12:20:00,74.19,74.2,74.11,74.13,1600.0,53.4553,53.4626,53.3977,53.4121,1600.0
2006-01-26 12:25:00,74.14,74.14,74.08,74.11,1200.0,53.4193,53.4193,53.3761,53.3977,1200.0
2006-01-26 12:30:00,74.12,74.12,74.06,74.08,900.0,53.4049,53.4049,53.3617,53.3761,900.0
2006-01-26 12:35:00,74.05,74.23,74.04,74.14,6400.0,53.3545,53.4842,53.3473,53.4193,6400.0
2006-01-26 12:40:00,74.13,74.32,74.13,74.22,4300.0,53.4121,53.549,53.4121,53.477,4300.0
2006-01-26 12:45:00,74.24,74.25,74.18,74.19,1700.0,53.4914,53.4986,53.4481,53.4553,1700.0
2006-01-26 12:50:00,74.21,74.3,74.06,74.11,4000.0,53.4698,53.5346,53.3617,53.3977,4000.0
2006-01-26 12:55:00,74.11,74.11,74.01,74.04,1300.0,53.3977,53.3977,53.3257,53.3473,1300.0
2006-01-26 13:00:00,74.0,74.13,73.98,74.1,4100.0,53.3184,53.4121,53.304,53.3905,4100.0
2006-01-26 13:05:00,74.11,74.11,74.03,74.03,2900.0,53.3977,53.3977,53.3401,53.3401,2900.0
2006-01-26 13:10:00,74.03,74.04,74.02,74.03,4400.0,53.3401,53.3473,53.3329,53.3401,4400.0
2006-01-26 13:15:00,74.02,74.1,74.02,74.1,15100.0,53.3329,53.3905,53.3329,53.3905,15100.0
2006-01-26 13:20:00,74.1,74.1,74.04,74.04,3100.0,53.3905,53.3905,53.3473,53.3473,3100.0
2006-01-26 13:25:00,74.04,74.04,73.97,73.97,1700.0,53.3473,53.3473,53.2968,53.2968,1700.0
2006-01-26 13:30:00,73.97,74.04,73.95,74.0,33500.0,53.2968,53.3473,53.2824,53.3184,33500.0
2006-01-26 13:35:00,74.02,74.05,73.97,73.97,3900.0,53.3329,53.3545,53.2968,53.2968,3900.0
2006-01-26 13:40:00,73.98,73.98,73.8,73.8,3200.0,53.304,53.304,53.1743,53.1743,3200.0
2006-01-26 13:45:00,73.81,73.82,73.77,73.77,2400.0,53.1815,53.1888,53.1527,53.1527,2400.0
2006-01-26 13:50:00,73.75,73.81,73.7,73.75,4700.0,53.1383,53.1815,53.1023,53.1383,4700.0
2006-01-26 13:55:00,73.75,73.79,73.73,73.79,3700.0,53.1383,53.1671,53.1239,53.1671,3700.0
2006-01-26 14:00:00,73.79,73.87,73.76,73.86,5900.0,53.1671,53.2248,53.1455,53.2176,5900.0
2006-01-26 14:05:00,73.86,73.86,73.71,73.75,12500.0,53.2176,53.2176,53.1095,53.1383,12500.0
2006-01-26 14:10:00,73.72,73.76,73.69,73.71,3700.0,53.1167,53.1455,53.0951,53.1095,3700.0
2006-01-26 14:15:00,73.72,73.85,73.65,73.69,5700.0,53.1167,53.2104,53.0663,53.0951,5700.0
2006-01-26 14:20:00,73.68,73.69,73.66,73.66,2300.0,53.0879,53.0951,53.0735,53.0735,2300.0
2006-01-26 14:25:00,73.66,73.66,73.55,73.56,4500.0,53.0735,53.0735,52.9942,53.0014,4500.0
2006-01-26 14:30:00,73.55,73.56,73.44,73.53,11200.0,52.9942,53.0014,52.915,52.9798,11200.0
2006-01-26 14:35:00,73.51,73.57,73.49,73.57,3500.0,52.9654,53.0086,52.951,53.0086,3500.0
2006-01-26 14:40:00,73.56,73.58,73.49,73.55,11900.0,53.0014,53.0158,52.951,52.9942,11900.0
2006-01-26 14:45:00,73.59,73.59,73.4,73.45,15900.0,53.023,53.023,52.8861,52.9222,15900.0
2006-01-26 14:50:00,73.45,73.45,73.27,73.27,12700.0,52.9222,52.9222,52.7925,52.7925,12700.0
2006-01-26 14:55:00,73.27,73.3,73.2,73.27,12600.0,52.7925,52.8141,52.742,52.7925,12600.0
2006-01-26 15:00:00,73.27,73.27,73.05,73.07,6800.0,52.7925,52.7925,52.634,52.6484,6800.0
2006-01-26 15:05:00,73.09,73.26,73.08,73.23,11400.0,52.6628,52.7853,52.6556,52.7636,11400.0
2006-01-26 15:10:00,73.24,73.26,73.17,73.17,8600.0,52.7709,52.7853,52.7204,52.7204,8600.0
2006-01-26 15:15:00,73.18,73.18,73.03,73.05,5600.0,52.7276,52.7276,52.6195,52.634,5600.0
2006-01-26 15:20:00,73.03,73.18,72.86,73.02,11400.0,52.6195,52.7276,52.4971,52.6123,11400.0
2006-01-26 15:25:00,73.06,73.27,73.06,73.2,8500.0,52.6412,52.7925,52.6412,52.742,8500.0
2006-01-26 15:30:00,73.2,73.25,73.0,73.04,14200.0,52.742,52.7781,52.5979,52.6267,14200.0
2006-01-26 15:35:00,73.04,73.18,72.97,73.15,10300.0,52.6267,52.7276,52.5763,52.706,10300.0
2006-01-26 15:40:00,73.17,73.23,73.17,73.19,7900.0,52.7204,52.7636,52.7204,52.7348,7900.0
2006-01-26 15:45:00,73.25,73.4,73.25,73.37,17800.0,52.7781,52.8861,52.7781,52.8645,17800.0
2006-01-26 15:50:00,73.35,73.36,73.26,73.36,15200.0,52.8501,52.8573,52.7853,52.8573,15200.0
2006-01-26 15:55:00,73.37,73.42,73.27,73.3,17500.0,52.8645,52.9005,52.7925,52.8141,17500.0
2006-01-27 09:30:00,73.2,73.28,73.0,73.26,8000.0,52.742,52.7997,52.5979,52.7853,8000.0
2006-01-27 09:35:00,73.01,73.1,72.49,72.49,13800.0,52.6051,52.67,52.2305,52.2305,13800.0
2006-01-27 09:40:00,72.4,72.56,72.35,72.52,6900.0,52.1656,52.2809,52.1296,52.2521,6900.0
2006-01-27 09:45:00,72.52,72.58,72.52,72.56,3800.0,52.2521,52.2953,52.2521,52.2809,3800.0
2006-01-27 09:50:00,72.56,72.74,72.56,72.68,6900.0,52.2809,52.4106,52.2809,52.3674,6900.0
2006-01-27 09:55:00,72.72,72.73,72.63,72.63,4600.0,52.3962,52.4034,52.3313,52.3313,4600.0
2006-01-27 10:00:00,72.74,72.77,72.6,72.75,3900.0,52.4106,52.4322,52.3097,52.4178,3900.0
2006-01-27 10:05:00,72.75,73.07,72.75,73.07,10000.0,52.4178,52.6484,52.4178,52.6484,10000.0
2006-01-27 10:10:00,73.07,73.27,73.07,73.24,10600.0,52.6484,52.7925,52.6484,52.7709,10600.0
2006-01-27 10:15:00,73.2,73.35,73.14,73.35,9600.0,52.742,52.8501,52.6988,52.8501,9600.0
2006-01-27 10:20:00,73.31,73.32,73.22,73.22,8800.0,52.8213,52.8285,52.7564,52.7564,8800.0
2006-01-27 10:25:00,73.23,73.23,72.99,72.99,4200.0,52.7636,52.7636,52.5907,52.5907,4200.0
2006-01-27 10:30:00,73.0,73.02,72.96,73.02,5500.0,52.5979,52.6123,52.5691,52.6123,5500.0
2006-01-27 10:35:00,73.02,73.06,72.98,72.99,4800.0,52.6123,52.6412,52.5835,52.5907,4800.0
2006-01-27 10:40:00,72.99,73.02,72.99,73.0,4700.0,52.5907,52.6123,52.5907,52.5979,4700.0
2006-01-27 10:45:00,72.98,73.03,72.92,73.03,6300.0,52.5835,52.6195,52.5403,52.6195,6300.0
2006-01-27 10:50:00,73.03,73.04,72.97,73.0,4700.0,52.6195,52.6267,52.5763,52.5979,4700.0
2006-01-27 10:55:00,73.0,73.17,72.96,73.17,4000.0,52.5979,52.7204,52.5691,52.7204,4000.0
2006-01-27 11:00:00,73.2,73.2,73.0,73.01,3800.0,52.742,52.742,52.5979,52.6051,3800.0
2006-01-27 11:05:00,73.0,73.01,72.94,72.94,1000.0,52.5979,52.6051,52.5547,52.5547,1000.0
2006-01-27 11:10:00,72.94,73.02,72.94,73.02,3400.0,52.5547,52.6123,52.5547,52.6123,3400.0
2006-01-27 11:15:00,72.99,73.01,72.99,73.01,1600.0,52.5907,52.6051,52.5907,52.6051,1600.0
2006-01-27 11:20:00,73.03,73.03,72.96,72.97,3800.0,52.6195,52.6195,52.5691,52.5763,3800.0
2006-01-27 11:25:00,72.96,72.97,72.91,72.95,3300.0,52.5691,52.5763,52.5331,52.5619,3300.0
2006-01-27 11:30:00,72.94,73.0,72.94,73.0,3100.0,52.5547,52.5979,52.5547,52.5979,3100.0
2006-01-27 11:35:00,72.99,72.99,72.91,72.91,2400.0,52.5907,52.5907,52.5331,52.5331,2400.0
2006-01-27 11:40:00,72.93,72.96,72.89,72.89,5300.0,52.5475,52.5691,52.5187,52.5187,5300.0
2006-01-27 11:45:00,72.88,72.88,72.73,72.73,1900.0,52.5115,52.5115,52.4034,52.4034,1900.0
2006-01-27 11:50:00,72.73,72.75,72.57,72.57,8300.0,52.4034,52.4178,52.2881,52.2881,8300.0
2006-01-27 11:55:00,72.56,72.58,72.54,72.54,7800.0,52.2809,52.2953,52.2665,52.2665,7800.0
2006-01-27 12:00:00,72.53,72.54,72.42,72.43,10400.0,52.2593,52.2665,52.18,52.1872,10400.0
2006-01-27 12:05:00,72.42,72.43,72.18,72.2,12900.0,52.18,52.1872,52.0071,52.0215,12900.0
2006-01-27 12:10:00,72.2,72.28,72.18,72.24,14400.0,52.0215,52.0792,52.0071,52.0503,14400.0
2006-01-27 12:15:00,72.24,72.24,72.18,72.18,3700.0,52.0503,52.0503,52.0071,52.0071,3700.0
2006-01-27 12:20:00,72.19,72.26,72.19,72.25,4900.0,52.0143,52.0647,52.0143,52.0575,4900.0
2006-01-27 12:25:00,72.27,72.34,72.19,72.34,5200.0,52.0719,52.1224,52.0143,52.1224,5200.0
2006-01-27 12:30:00,72.35,72.37,72.31,72.31,2700.0,52.1296,52.144,52.1008,52.1008,2700.0
2006-01-27 12:35:00,72.31,72.32,72.19,72.2,6900.0,52.1008,52.108,52.0143,52.0215,6900.0
2006-01-27 12:40:00,72.18,72.18,71.97,72.0,11600.0,52.0071,52.0071,51.8558,51.8774,11600.0
2006-01-27 12:45:00,72.01,72.13,72.01,72.13,8000.0,51.8846,51.9711,51.8846,51.9711,8000.0
2006-01-27 12:50:00,72.09,72.13,72.09,72.12,4500.0,51.9423,51.9711,51.9423,51.9639,4500.0
2006-01-27 12:55:00,72.1,72.1,71.99,72.04,2800.0,51.9495,51.9495,51.8702,51.9062,2800.0
2006-01-27 13:00:00,72.03,72.03,72.0,72.02,4900.0,51.899,51.899,51.8774,51.8918,4900.0
2006-01-27 13:05:00,72.01,72.02,71.82,71.82,6600.0,51.8846,51.8918,51.7477,51.7477,6600.0
2006-01-27 13:10:00,71.82,71.82,71.65,71.65,13500.0,51.7477,51.7477,51.6252,51.6252,13500.0
2006-01-27 13:15:00,71.65,71.65,71.6,71.6,10600.0,51.6252,51.6252,51.5892,51.5892,10600.0
2006-01-27 13:20:00,71.6,71.61,71.58,71.59,15000.0,51.5892,51.5964,51.5748,51.582,15000.0
2006-01-27 13:25:00,71.59,71.6,71.47,71.48,7100.0,51.582,51.5892,51.4955,51.5027,7100.0
2006-01-27 13:30:00,71.48,71.48,71.29,71.32,13000.0,51.5027,51.5027,51.3658,51.3875,13000.0
2006-01-27 13:35:00,71.31,71.36,71.07,71.24,17000.0,51.3802,51.4163,51.2073,51.3298,17000.0
2006-01-27 13:40:00,71.23,71.23,71.1,71.13,28000.0,51.3226,51.3226,51.2289,51.2506,28000.0
2006-01-27 13:45:00,71.13,71.14,70.82,70.84,13300.0,51.2506,51.2578,51.0272,51.0416,13300.0
2006-01-27 13:50:00,70.86,70.9,70.72,70.83,7700.0,51.056,51.0848,50.9551,51.0344,7700.0
2006-01-27 13:55:00,70.83,71.04,70.83,71.04,12200.0,51.0344,51.1857,51.0344,51.1857,12200.0
2006-01-27 14:00:00,71.04,71.16,71.04,71.09,12200.0,51.1857,51.2722,51.1857,51.2217,12200.0
2006-01-27 14:05:00,71.08,71.08,71.0,71.03,6900.0,51.2145,51.2145,51.1569,51.1785,6900.0
2006-01-27 14:10:00,71.03,71.21,71.03,71.15,14100.0,51.1785,51.3082,51.1785,51.265,14100.0
2006-01-27 14:15:00,71.14,71.24,71.03,71.19,9400.0,51.2578,51.3298,51.1785,51.2938,9400.0
2006-01-27 14:20:00,71.19,71.19,70.9,71.0,17400.0,51.2938,51.2938,51.0848,51.1569,17400.0
2006-01-27 14:25:00,70.96,70.99,70.77,70.88,6000.0,51.1281,51.1497,50.9912,51.0704,6000.0
2006-01-27 14:30:00,70.88,70.98,70.88,70.97,6000.0,51.0704,51.1425,51.0704,51.1353,6000.0
2006-01-27 14:35:00,70.98,70.98,70.91,70.91,3900.0,51.1425,51.1425,51.092,51.092,3900.0
2006-01-27 14:40:00,70.92,70.94,70.91,70.91,5000.0,51.0992,51.1137,51.092,51.092,5000.0
2006-01-27 14:45:00,70.92,70.93,70.9,70.9,4700.0,51.0992,51.1065,51.0848,51.0848,4700.0
2006-01-27 14:50:00,70.89,70.98,70.88,70.98,7200.0,51.0776,51.1425,51.0704,51.1425,7200.0
2006-01-27 14:55:00,70.95,71.09,70.95,71.09,21700.0,51.1209,51.2217,51.1209,51.2217,21700.0
2006-01-27 15:00:00,71.12,71.19,71.09,71.17,11200.0,51.2433,51.2938,51.2217,51.2794,11200.0
2006-01-27 15:05:00,71.2,71.25,71.17,71.2,10800.0,51.301,51.337,51.2794,51.301,10800.0
2006-01-27 15:10:00,71.24,71.42,71.24,71.33,23500.0,51.3298,51.4595,51.3298,51.3947,23500.0
2006-01-27 15:15:00,71.32,71.34,71.28,71.28,16700.0,51.3875,51.4019,51.3586,51.3586,16700.0
2006-01-27 15:20:00,71.28,71.49,71.23,71.45,21000.0,51.3586,51.5099,51.3226,51.4811,21000.0
2006-01-27 15:25:00,71.45,71.45,71.15,71.23,12400.0,51.4811,51.4811,51.265,51.3226,12400.0
2006-01-27 15:30:00,71.24,71.33,71.22,71.26,12100.0,51.3298,51.3947,51.3154,51.3442,12100.0
2006-01-27 15:35:00,71.29,71.45,71.27,71.45,13400.0,51.3658,51.4811,51.3514,51.4811,13400.0
2006-01-27 15:40:00,71.46,71.73,71.46,71.71,26800.0,51.4883,51.6829,51.4883,51.6685,26800.0
2006-01-27 15:45:00,71.81,71.93,71.74,71.91,23400.0,51.7405,51.827,51.6901,51.8126,23400.0
2006-01-27 15:50:00,71.85,71.85,71.65,71.68,28400.0,51.7693,51.7693,51.6252,51.6468,28400.0
2006-01-27 15:55:00,71.68,71.69,71.6,71.61,43500.0,51.6468,51.654,51.5892,51.5964,43500.0
2006-01-30 09:30:00,71.56,71.83,71.56,71.82,9700.0,51.5604,51.7549,51.5604,51.7477,9700.0
2006-01-30 09:35:00,71.8,71.84,71.6,71.67,3800.0,51.7333,51.7621,51.5892,51.6396,3800.0
2006-01-30 09:40:00,71.71,71.82,71.57,71.82,2500.0,51.6685,51.7477,51.5676,51.7477,2500.0
2006-01-30 09:45:00,71.82,71.84,71.8,71.8,3600.0,51.7477,51.7621,51.7333,51.7333,3600.0
2006-01-30 09:50:00,71.81,71.81,71.71,71.78,2400.0,51.7405,51.7405,51.6685,51.7189,2400.0
2006-01-30 09:55:00,71.77,71.79,71.57,71.59,8100.0,51.7117,51.7261,51.5676,51.582,8100.0
2006-01-30 10:00:00,71.61,71.72,71.6,71.72,5200.0,51.5964,51.6757,51.5892,51.6757,5200.0
2006-01-30 10:05:00,71.72,71.76,71.69,71.75,2300.0,51.6757,51.7045,51.654,51.6973,2300.0
2006-01-30 10:10:00,71.75,71.76,71.72,71.74,5900.0,51.6973,51.7045,51.6757,51.6901,5900.0
2006-01-30 10:15:00,71.73,71.8,71.72,71.75,31900.0,51.6829,51.7333,51.6757,51.6973,31900.0
2006-01-30 10:20:00,71.75,71.8,71.72,71.76,3500.0,51.6973,51.7333,51.6757,51.7045,3500.0
2006-01-30 10:25:00,71.76,71.81,71.69,71.7,6900.0,51.7045,51.7405,51.654,51.6613,6900.0
2006-01-30 10:30:00,71.68,71.68,71.65,71.68,1900.0,51.6468,51.6468,51.6252,51.6468,1900.0
2006-01-30 10:35:00,71.67,71.7,71.67,71.67,21100.0,51.6396,51.6613,51.6396,51.6396,21100.0
2006-01-30 10:40:00,71.7,71.99,71.7,71.99,25300.0,51.6613,51.8702,51.6613,51.8702,25300.0
2006-01-30 10:45:00,72.01,72.22,72.0,72.22,2900.0,51.8846,52.0359,51.8774,52.0359,2900.0
2006-01-30 10:50:00,72.24,72.5,72.23,72.5,5000.0,52.0503,52.2377,52.0431,52.2377,5000.0
2006-01-30 10:55:00,72.51,72.6,72.39,72.45,20100.0,52.2449,52.3097,52.1584,52.2016,20100.0
2006-01-30 11:00:00,72.48,72.6,72.41,72.51,10200.0,52.2233,52.3097,52.1728,52.2449,10200.0
2006-01-30 11:05:00,72.55,72.6,72.44,72.44,7900.0,52.2737,52.3097,52.1944,52.1944,7900.0
2006-01-30 11:10:00,72.48,72.53,72.48,72.5,9900.0,52.2233,52.2593,52.2233,52.2377,9900.0
2006-01-30 11:15:00,72.47,72.47,72.4,72.4,1800.0,52.2161,52.2161,52.1656,52.1656,1800.0
2006-01-30 11:20:00,72.42,72.52,72.39,72.5,7400.0,52.18,52.2521,52.1584,52.2377,7400.0
2006-01-30 11:25:00,72.5,72.5,72.35,72.35,4100.0,52.2377,52.2377,52.1296,52.1296,4100.0
2006-01-30 11:30:00,72.35,72.36,72.29,72.3,4600.0,52.1296,52.1368,52.0864,52.0936,4600.0
2006-01-30 11:35:00,72.32,72.41,72.32,72.41,1700.0,52.108,52.1728,52.108,52.1728,1700.0
2006-01-30 11:40:00,72.39,72.39,72.35,72.35,700.0,52.1584,52.1584,52.1296,52.1296,700.0
2006-01-30 11:45:00,72.35,72.35,72.28,72.3,4400.0,52.1296,52.1296,52.0792,52.0936,4400.0
2006-01-30 11:50:00,72.3,72.3,72.21,72.21,6800.0,52.0936,52.0936,52.0287,52.0287,6800.0
2006-01-30 11:55:00,72.21,72.21,72.1,72.14,6400.0,52.0287,52.0287,51.9495,51.9783,6400.0
2006-01-30 12:00:00,72.14,72.16,72.14,72.14,6500.0,51.9783,51.9927,51.9783,51.9783,6500.0
2006-01-30 12:05:00,72.16,72.16,72.09,72.11,10100.0,51.9927,51.9927,51.9423,51.9567,10100.0
2006-01-30 12:10:00,72.12,72.12,72.1,72.11,2600.0,51.9639,51.9639,51.9495,51.9567,2600.0
2006-01-30 12:15:00,72.12,72.23,72.12,72.23,1500.0,51.9639,52.0431,51.9639,52.0431,1500.0
2006-01-30 12:20:00,72.22,72.26,72.22,72.24,3900.0,52.0359,52.0647,52.0359,52.0503,3900.0
2006-01-30 12:25:00,72.24,72.25,72.16,72.2,6200.0,52.0503,52.0575,51.9927,52.0215,6200.0
2006-01-30 12:30:00,72.21,72.21,72.13,72.19,3100.0,52.0287,52.0287,51.9711,52.0143,3100.0
2006-01-30 12:35:00,72.24,72.27,72.2,72.25,10100.0,52.0503,52.0719,52.0215,52.0575,10100.0
2006-01-30 12:40:00,72.29,72.29,72.16,72.24,4400.0,52.0864,52.0864,51.9927,52.0503,4400.0
2006-01-30 12:45:00,72.24,72.3,72.21,72.22,9300.0,52.0503,52.0936,52.0287,52.0359,9300.0
2006-01-30 12:50:00,72.22,72.3,72.2,72.2,8500.0,52.0359,52.0936,52.0215,52.0215,8500.0
2006-01-30 12:55:00,72.2,72.22,72.16,72.22,3700.0,52.0215,52.0359,51.9927,52.0359,3700.0
2006-01-30 13:00:00,72.24,72.26,72.22,72.26,4400.0,52.0503,52.0647,52.0359,52.0647,4400.0
2006-01-30 13:05:00,72.29,72.43,72.27,72.37,7900.0,52.0864,52.1872,52.0719,52.144,7900.0
2006-01-30 13:10:00,72.4,72.4,72.25,72.28,25000.0,52.1656,52.1656,52.0575,52.0792,25000.0
2006-01-30 13:15:00,72.28,72.38,72.25,72.32,6100.0,52.0792,52.1512,52.0575,52.108,6100.0
2006-01-30 13:20:00,72.33,72.33,72.27,72.27,2400.0,52.1152,52.1152,52.0719,52.0719,2400.0
2006-01-30 13:25:00,72.27,72.3,72.24,72.25,3900.0,52.0719,52.0936,52.0503,52.0575,3900.0
2006-01-30 13:30:00,72.24,72.26,72.22,72.25,6300.0,52.0503,52.0647,52.0359,52.0575,6300.0
2006-01-30 13:35:00,72.25,72.27,72.2,72.25,8800.0,52.0575,52.0719,52.0215,52.0575,8800.0
2006-01-30 13:40:00,72.24,72.31,72.24,72.31,6000.0,52.0503,52.1008,52.0503,52.1008,6000.0
2006-01-30 13:45:00,72.3,72.4,72.3,72.39,2800.0,52.0936,52.1656,52.0936,52.1584,2800.0
2006-01-30 13:50:00,72.38,72.38,72.31,72.32,8600.0,52.1512,52.1512,52.1008,52.108,8600.0
2006-01-30 13:55:00,72.31,72.32,72.3,72.3,3100.0,52.1008,52.108,52.0936,52.0936,3100.0
2006-01-30 14:00:00,72.25,72.29,72.16,72.2,3300.0,52.0575,52.0864,51.9927,52.0215,3300.0
2006-01-30 14:05:00,72.23,72.32,72.16,72.16,5400.0,52.0431,52.108,51.9927,51.9927,5400.0
2006-01-30 14:10:00,72.19,72.19,72.12,72.16,2700.0,52.0143,52.0143,51.9639,51.9927,2700.0
2006-01-30 14:15:00,72.16,72.21,72.14,72.15,4800.0,51.9927,52.0287,51.9783,51.9855,4800.0
2006-01-30 14:20:00,72.14,72.14,72.09,72.11,5000.0,51.9783,51.9783,51.9423,51.9567,5000.0
2006-01-30 14:25:00,72.13,72.13,72.08,72.08,6200.0,51.9711,51.9711,51.935,51.935,6200.0
2006-01-30 14:30:00,72.08,72.13,72.08,72.08,2300.0,51.935,51.9711,51.935,51.935,2300.0
2006-01-30 14:35:00,72.11,72.13,72.08,72.13,4900.0,51.9567,51.9711,51.935,51.9711,4900.0
2006-01-30 14:40:00,72.14,72.14,72.1,72.1,6400.0,51.9783,51.9783,51.9495,51.9495,6400.0
2006-01-30 14:45:00,71.98,72.01,71.96,72.0,13600.0,51.863,51.8846,51.8486,51.8774,13600.0
2006-01-30 14:50:00,72.0,72.0,71.95,71.95,5000.0,51.8774,51.8774,51.8414,51.8414,5000.0
2006-01-30 14:55:00,71.95,71.97,71.95,71.96,4100.0,51.8414,51.8558,51.8414,51.8486,4100.0
2006-01-30 15:00:00,71.95,71.95,71.91,71.91,8200.0,51.8414,51.8414,51.8126,51.8126,8200.0
2006-01-30 15:05:00,71.9,71.91,71.86,71.86,5300.0,51.8054,51.8126,51.7765,51.7765,5300.0
2006-01-30 15:10:00,71.85,71.86,71.73,71.73,8100.0,51.7693,51.7765,51.6829,51.6829,8100.0
2006-01-30 15:15:00,71.73,71.73,71.7,71.71,9100.0,51.6829,51.6829,51.6613,51.6685,9100.0
2006-01-30 15:20:00,71.7,71.7,71.6,71.6,11500.0,51.6613,51.6613,51.5892,51.5892,11500.0
2006-01-30 15:25:00,71.61,71.75,71.61,71.75,5300.0,51.5964,51.6973,51.5964,51.6973,5300.0
2006-01-30 15:30:00,71.75,71.77,71.72,71.74,7000.0,51.6973,51.7117,51.6757,51.6901,7000.0
2006-01-30 15:35:00,71.74,71.78,71.74,71.78,5600.0,51.6901,51.7189,51.6901,51.7189,5600.0
2006-01-30 15:40:00,71.8,71.81,71.79,71.8,9600.0,51.7333,51.7405,51.7261,51.7333,9600.0
2006-01-30 15:45:00,71.8,71.8,71.62,71.65,21900.0,51.7333,51.7333,51.6036,51.6252,21900.0
2006-01-30 15:50:00,71.65,71.69,71.6,71.69,24500.0,51.6252,51.654,51.5892,51.654,24500.0
2006-01-30 15:55:00,71.69,71.7,71.68,71.7,14600.0,51.654,51.6613,51.6468,51.6613,14600.0
2006-01-31 09:30:00,71.6,71.77,71.5,71.5,8400.0,51.5892,51.7117,51.5171,51.5171,8400.0
2006-01-31 09:35:00,71.6,71.66,71.25,71.3,3900.0,51.5892,51.6324,51.337,51.373,3900.0
2006-01-31 09:40:00,71.25,71.46,71.22,71.42,8100.0,51.337,51.4883,51.3154,51.4595,8100.0
2006-01-31 09:45:00,71.48,71.48,71.06,71.18,10300.0,51.5027,51.5027,51.2001,51.2866,10300.0
2006-01-31 09:50:00,71.19,71.4,71.19,71.37,3400.0,51.2938,51.4451,51.2938,51.4235,3400.0
2006-01-31 09:55:00,71.37,71.42,71.34,71.38,5600.0,51.4235,51.4595,51.4019,51.4307,5600.0
2006-01-31 10:00:00,71.34,71.42,71.28,71.42,6000.0,51.4019,51.4595,51.3586,51.4595,6000.0
2006-01-31 10:05:00,71.41,71.42,71.3,71.3,6100.0,51.4523,51.4595,51.373,51.373,6100.0
2006-01-31 10:10:00,71.32,71.33,71.29,71.33,1300.0,51.3875,51.3947,51.3658,51.3947,1300.0
2006-01-31 10:15:00,71.36,71.36,71.21,71.23,5300.0,51.4163,51.4163,51.3082,51.3226,5300.0
2006-01-31 10:20:00,71.21,71.24,71.16,71.16,2200.0,51.3082,51.3298,51.2722,51.2722,2200.0
2006-01-31 10:25:00,71.16,71.16,71.09,71.09,2000.0,51.2722,51.2722,51.2217,51.2217,2000.0
2006-01-31 10:30:00,71.08,71.08,70.96,70.97,6900.0,51.2145,51.2145,51.1281,51.1353,6900.0
2006-01-31 10:35:00,70.99,71.01,70.97,71.01,6500.0,51.1497,51.1641,51.1353,51.1641,6500.0
2006-01-31 10:40:00,71.04,71.04,71.0,71.04,3100.0,51.1857,51.1857,51.1569,51.1857,3100.0
2006-01-31 10:45:00,71.04,71.04,71.0,71.0,1700.0,51.1857,51.1857,51.1569,51.1569,1700.0
2006-01-31 10:50:00,71.02,71.03,71.0,71.0,4900.0,51.1713,51.1785,51.1569,51.1569,4900.0
2006-01-31 10:55:00,71.02,71.02,70.98,71.01,3900.0,51.1713,51.1713,51.1425,51.1641,3900.0
2006-01-31 11:00:00,71.01,71.01,70.98,70.98,1000.0,51.1641,51.1641,51.1425,51.1425,1000.0
2006-01-31 11:05:00,70.99,71.05,70.98,71.05,12800.0,51.1497,51.1929,51.1425,51.1929,12800.0
2006-01-31 11:10:00,71.09,71.12,70.92,70.93,12400.0,51.2217,51.2433,51.0992,51.1065,12400.0
2006-01-31 11:15:00,70.92,70.93,70.88,70.9,4600.0,51.0992,51.1065,51.0704,51.0848,4600.0
2006-01-31 11:20:00,70.92,70.94,70.9,70.9,2300.0,51.0992,51.1137,51.0848,51.0848,2300.0
2006-01-31 11:25:00,70.9,70.98,70.9,70.95,3300.0,51.0848,51.1425,51.0848,51.1209,3300.0
2006-01-31 11:30:00,70.95,70.99,70.95,70.99,1800.0,51.1209,51.1497,51.1209,51.1497,1800.0
2006-01-31 11:35:00,70.98,70.98,70.93,70.97,7200.0,51.1425,51.1425,51.1065,51.1353,7200.0
2006-01-31 11:40:00,70.98,70.98,70.96,70.98,4700.0,51.1425,51.1425,51.1281,51.1425,4700.0
2006-01-31 11:45:00,70.99,71.09,70.98,71.0,8900.0,51.1497,51.2217,51.1425,51.1569,8900.0
2006-01-31 11:50:00,71.01,71.09,71.0,71.09,2700.0,51.1641,51.2217,51.1569,51.2217,2700.0
2006-01-31 11:55:00,71.09,71.09,70.99,71.0,3700.0,51.2217,51.2217,51.1497,51.1569,3700.0
2006-01-31 12:00:00,70.98,71.01,70.98,71.0,5500.0,51.1425,51.1641,51.1425,51.1569,5500.0
2006-01-31 12:05:00,70.99,71.02,70.98,71.01,2700.0,51.1497,51.1713,51.1425,51.1641,2700.0
2006-01-31 12:10:00,71.01,71.04,71.01,71.01,4600.0,51.1641,51.1857,51.1641,51.1641,4600.0
2006-01-31 12:15:00,71.02,71.04,71.02,71.03,3900.0,51.1713,51.1857,51.1713,51.1785,3900.0
2006-01-31 12:20:00,71.04,71.05,71.0,71.0,4800.0,51.1857,51.1929,51.1569,51.1569,4800.0
2006-01-31 12:25:00,70.99,71.01,70.98,71.0,2100.0,51.1497,51.1641,51.1425,51.1569,2100.0
2006-01-31 12:30:00,71.0,71.04,71.0,71.02,3000.0,51.1569,51.1857,51.1569,51.1713,3000.0
2006-01-31 12:35:00,71.01,71.04,70.94,70.97,7600.0,51.1641,51.1857,51.1137,51.1353,7600.0
2006-01-31 12:40:00,70.96,71.0,70.95,70.95,3400.0,51.1281,51.1569,51.1209,51.1209,3400.0
2006-01-31 12:45:00,70.95,70.99,70.95,70.99,1700.0,51.1209,51.1497,51.1209,51.1497,1700.0
2006-01-31 12:50:00,70.97,70.99,70.96,70.99,1500.0,51.1353,51.1497,51.1281,51.1497,1500.0
2006-01-31 12:55:00,70.99,71.04,70.99,71.03,3900.0,51.1497,51.1857,51.1497,51.1785,3900.0
2006-01-31 13:00:00,71.02,71.07,71.02,71.07,4200.0,51.1713,51.2073,51.1713,51.2073,4200.0
2006-01-31 13:05:00,71.1,71.13,71.1,71.12,3800.0,51.2289,51.2506,51.2289,51.2433,3800.0
2006-01-31 13:10:00,71.11,71.11,71.06,71.07,4300.0,51.2361,51.2361,51.2001,51.2073,4300.0
2006-01-31 13:15:00,71.06,71.07,70.9,70.9,7500.0,51.2001,51.2073,51.0848,51.0848,7500.0
2006-01-31 13:20:00,70.9,70.94,70.87,70.94,5800.0,51.0848,51.1137,51.0632,51.1137,5800.0
2006-01-31 13:25:00,70.97,70.99,70.97,70.98,700.0,51.1353,51.1497,51.1353,51.1425,700.0
2006-01-31 13:30:00,70.98,71.01,70.97,71.01,3500.0,51.1425,51.1641,51.1353,51.1641,3500.0
2006-01-31 13:35:00,71.01,71.08,71.01,71.06,28800.0,51.1641,51.2145,51.1641,51.2001,28800.0
2006-01-31 13:40:00,71.06,71.06,70.99,70.99,7300.0,51.2001,51.2001,51.1497,51.1497,7300.0
2006-01-31 13:45:00,70.98,71.05,70.98,71.05,5900.0,51.1425,51.1929,51.1425,51.1929,5900.0
2006-01-31 13:50:00,71.09,71.13,71.0,71.0,7500.0,51.2217,51.2506,51.1569,51.1569,7500.0
2006-01-31 13:55:00,71.01,71.09,71.0,71.09,4000.0,51.1641,51.2217,51.1569,51.2217,4000.0
2006-01-31 14:00:00,71.09,71.13,71.07,71.08,5900.0,51.2217,51.2506,51.2073,51.2145,5900.0
2006-01-31 14:05:00,71.07,71.07,71.06,71.07,2200.0,51.2073,51.2073,51.2001,51.2073,2200.0
2006-01-31 14:10:00,71.08,71.08,70.97,71.01,10100.0,51.2145,51.2145,51.1353,51.1641,10100.0
2006-01-31 14:15:00,71.05,71.08,70.9,70.9,19000.0,51.1929,51.2145,51.0848,51.0848,19000.0
2006-01-31 14:20:00,70.9,70.94,70.78,70.78,6300.0,51.0848,51.1137,50.9984,50.9984,6300.0
2006-01-31 14:25:00,70.79,70.95,70.79,70.95,7300.0,51.0056,51.1209,51.0056,51.1209,7300.0
2006-01-31 14:30:00,70.95,71.03,70.95,70.95,6400.0,51.1209,51.1785,51.1209,51.1209,6400.0
2006-01-31 14:35:00,70.95,71.0,70.93,70.98,10400.0,51.1209,51.1569,51.1065,51.1425,10400.0
2006-01-31 14:40:00,70.98,71.0,70.97,70.97,11000.0,51.1425,51.1569,51.1353,51.1353,11000.0
2006-01-31 14:45:00,70.96,71.04,70.96,71.01,8500.0,51.1281,51.1857,51.1281,51.1641,8500.0
2006-01-31 14:50:00,71.02,71.03,70.96,71.03,3300.0,51.1713,51.1785,51.1281,51.1785,3300.0
2006-01-31 14:55:00,71.03,71.09,71.0,71.09,15900.0,51.1785,51.2217,51.1569,51.2217,15900.0
2006-01-31 15:00:00,71.09,71.12,71.01,71.05,20300.0,51.2217,51.2433,51.1641,51.1929,20300.0
2006-01-31 15:05:00,71.06,71.06,71.02,71.05,8800.0,51.2001,51.2001,51.1713,51.1929,8800.0
2006-01-31 15:10:00,71.07,71.11,71.07,71.11,4100.0,51.2073,51.2361,51.2073,51.2361,4100.0
2006-01-31 15:15:00,71.11,71.12,71.08,71.08,17200.0,51.2361,51.2433,51.2145,51.2145,17200.0
2006-01-31 15:20:00,71.06,71.11,71.06,71.11,6400.0,51.2001,51.2361,51.2001,51.2361,6400.0
2006-01-31 15:25:00,71.11,71.27,71.11,71.26,12200.0,51.2361,51.3514,51.2361,51.3442,12200.0
2006-01-31 15:30:00,71.26,71.3,71.17,71.18,10900.0,51.3442,51.373,51.2794,51.2866,10900.0
2006-01-31 15:35:00,71.17,71.18,70.95,70.99,17100.0,51.2794,51.2866,51.1209,51.1497,17100.0
2006-01-31 15:40:00,70.96,70.97,70.84,70.87,16100.0,51.1281,51.1353,51.0416,51.0632,16100.0
2006-01-31 15:45:00,70.87,70.92,70.83,70.91,19100.0,51.0632,51.0992,51.0344,51.092,19100.0
2006-01-31 15:50:00,70.91,71.08,70.89,70.89,27800.0,51.092,51.2145,51.0776,51.0776,27800.0
2006-01-31 15:55:00,70.91,70.95,70.88,70.92,10000.0,51.092,51.1209,51.0704,51.0992,10000.0
2006-02-01 09:30:00,71.24,71.24,71.06,71.06,91900.0,51.3298,51.3298,51.2001,51.2001,91900.0
2006-02-01 09:35:00,71.08,71.08,70.7,70.72,6300.0,51.2145,51.2145,50.9407,50.9551,6300.0
2006-02-01 09:40:00,70.7,70.74,70.57,70.61,6700.0,50.9407,50.9696,50.8471,50.8759,6700.0
2006-02-01 09:45:00,70.61,70.61,70.41,70.6,6700.0,50.8759,50.8759,50.7318,50.8687,6700.0
2006-02-01 09:50:00,70.65,70.91,70.6,70.69,7700.0,50.9047,51.092,50.8687,50.9335,7700.0
2006-02-01 09:55:00,70.62,70.85,70.62,70.75,6700.0,50.8831,51.0488,50.8831,50.9768,6700.0
2006-02-01 10:00:00,70.75,70.76,70.6,70.67,8400.0,50.9768,50.984,50.8687,50.9191,8400.0
2006-02-01 10:05:00,70.67,70.74,70.52,70.52,5300.0,50.9191,50.9696,50.811,50.811,5300.0
2006-02-01 10:10:00,70.48,70.56,70.38,70.48,8500.0,50.7822,50.8399,50.7102,50.7822,8500.0
2006-02-01 10:15:00,70.51,70.89,70.51,70.89,10800.0,50.8038,51.0776,50.8038,51.0776,10800.0
2006-02-01 10:20:00,70.9,71.17,70.9,71.17,3300.0,51.0848,51.2794,51.0848,51.2794,3300.0
2006-02-01 10:25:00,71.22,71.37,71.22,71.31,5800.0,51.3154,51.4235,51.3154,51.3802,5800.0
2006-02-01 10:30:00,71.28,71.29,71.2,71.21,9400.0,51.3586,51.3658,51.301,51.3082,9400.0
2006-02-01 10:35:00,71.19,71.19,70.87,70.87,3200.0,51.2938,51.2938,51.0632,51.0632,3200.0
2006-02-01 10:40:00,70.9,70.91,70.86,70.91,5000.0,51.0848,51.092,51.056,51.092,5000.0
2006-02-01 10:45:00,70.91,71.02,70.89,70.92,4500.0,51.092,51.1713,51.0776,51.0992,4500.0
2006-02-01 10:50:00,70.93,71.16,70.93,71.15,5800.0,51.1065,51.2722,51.1065,51.265,5800.0
2006-02-01 10:55:00,71.16,71.22,71.14,71.14,5200.0,51.2722,51.3154,51.2578,51.2578,5200.0
2006-02-01 11:00:00,71.18,71.3,71.18,71.28,4700.0,51.2866,51.373,51.2866,51.3586,4700.0
2006-02-01 11:05:00,71.29,71.48,71.29,71.48,4600.0,51.3658,51.5027,51.3658,51.5027,4600.0
2006-02-01 11:10:00,71.46,71.46,71.3,71.3,5600.0,51.4883,51.4883,51.373,51.373,5600.0
2006-02-01 11:15:00,71.29,71.29,71.08,71.15,5800.0,51.3658,51.3658,51.2145,51.265,5800.0
2006-02-01 11:20:00,71.09,71.11,71.0,71.0,3900.0,51.2217,51.2361,51.1569,51.1569,3900.0
2006-02-01 11:25:00,71.0,71.0,70.89,70.99,4600.0,51.1569,51.1569,51.0776,51.1497,4600.0
2006-02-01 11:30:00,70.99,71.01,70.95,70.96,7400.0,51.1497,51.1641,51.1209,51.1281,7400.0
2006-02-01 11:35:00,70.96,71.07,70.96,71.07,3500.0,51.1281,51.2073,51.1281,51.2073,3500.0
2006-02-01 11:40:00,71.08,71.18,71.08,71.14,7200.0,51.2145,51.2866,51.2145,51.2578,7200.0
2006-02-01 11:45:00,71.14,71.26,71.13,71.26,5200.0,51.2578,51.3442,51.2506,51.3442,5200.0
2006-02-01 11:50:00,71.26,71.26,71.17,71.21,6700.0,51.3442,51.3442,51.2794,51.3082,6700.0
2006-02-01 11:55:00,71.23,71.23,71.07,71.07,2200.0,51.3226,51.3226,51.2073,51.2073,2200.0
2006-02-01 12:00:00,71.08,71.16,70.96,70.96,7100.0,51.2145,51.2722,51.1281,51.1281,7100.0
2006-02-01 12:05:00,71.05,71.05,70.87,70.97,7100.0,51.1929,51.1929,51.0632,51.1353,7100.0
2006-02-01 12:10:00,70.91,70.91,70.8,70.81,4700.0,51.092,51.092,51.0128,51.02,4700.0
2006-02-01 12:15:00,70.82,70.89,70.82,70.87,4000.0,51.0272,51.0776,51.0272,51.0632,4000.0
2006-02-01 12:20:00,70.82,70.85,70.8,70.83,2100.0,51.0272,51.0488,51.0128,51.0344,2100.0
2006-02-01 12:25:00,70.83,70.98,70.82,70.98,3600.0,51.0344,51.1425,51.0272,51.1425,3600.0
2006-02-01 12:30:00,71.0,71.09,71.0,71.06,3000.0,51.1569,51.2217,51.1569,51.2001,3000.0
2006-02-01 12:35:00,71.06,71.28,71.06,71.22,7800.0,51.2001,51.3586,51.2001,51.3154,7800.0
2006-02-01 12:40:00,71.24,71.26,71.18,71.26,6700.0,51.3298,51.3442,51.2866,51.3442,6700.0
2006-02-01 12:45:00,71.28,71.43,71.28,71.35,9700.0,51.3586,51.4667,51.3586,51.4091,9700.0
2006-02-01 12:50:00,71.35,71.35,71.27,71.35,3600.0,51.4091,51.4091,51.3514,51.4091,3600.0
2006-02-01 12:55:00,71.38,71.39,71.31,71.31,1800.0,51.4307,51.4379,51.3802,51.3802,1800.0
2006-02-01 13:00:00,71.31,71.33,71.25,71.28,4800.0,51.3802,51.3947,51.337,51.3586,4800.0
2006-02-01 13:05:00,71.29,71.37,71.28,71.37,5500.0,51.3658,51.4235,51.3586,51.4235,5500.0
2006-02-01 13:10:00,71.39,71.39,71.28,71.29,6100.0,51.4379,51.4379,51.3586,51.3658,6100.0
2006-02-01 13:15:00,71.27,71.28,71.16,71.16,5900.0,51.3514,51.3586,51.2722,51.2722,5900.0
2006-02-01 13:20:00,71.19,71.25,71.15,71.24,8700.0,51.2938,51.337,51.265,51.3298,8700.0
2006-02-01 13:25:00,71.26,71.27,71.24,71.27,1600.0,51.3442,51.3514,51.3298,51.3514,1600.0
2006-02-01 13:30:00,71.26,71.26,71.17,71.18,4300.0,51.3442,51.3442,51.2794,51.2866,4300.0
2006-02-01 13:35:00,71.15,71.15,71.08,71.08,7000.0,51.265,51.265,51.2145,51.2145,7000.0
2006-02-01 13:40:00,71.08,71.12,71.06,71.12,4800.0,51.2145,51.2433,51.2001,51.2433,4800.0
2006-02-01 13:45:00,71.14,71.15,71.11,71.15,3100.0,51.2578,51.265,51.2361,51.265,3100.0
2006-02-01 13:50:00,71.15,71.26,71.11,71.26,6900.0,51.265,51.3442,51.2361,51.3442,6900.0
2006-02-01 13:55:00,71.27,71.32,71.27,71.3,4000.0,51.3514,51.3875,51.3514,51.373,4000.0
2006-02-01 14:00:00,71.29,71.45,71.29,71.45,6400.0,51.3658,51.4811,51.3658,51.4811,6400.0
2006-02-01 14:05:00,71.45,71.45,71.34,71.37,6100.0,51.4811,51.4811,51.4019,51.4235,6100.0
2006-02-01 14:10:00,71.35,71.35,71.28,71.28,3800.0,51.4091,51.4091,51.3586,51.3586,3800.0
2006-02-01 14:15:00,71.28,71.31,71.21,71.31,6100.0,51.3586,51.3802,51.3082,51.3802,6100.0
2006-02-01 14:20:00,71.29,71.3,71.22,71.24,3900.0,51.3658,51.373,51.3154,51.3298,3900.0
2006-02-01 14:25:00,71.24,71.24,71.15,71.18,8900.0,51.3298,51.3298,51.265,51.2866,8900.0
2006-02-01 14:30:00,71.18,71.3,71.18,71.29,4600.0,51.2866,51.373,51.2866,51.3658,4600.0
2006-02-01 14:35:00,71.29,71.29,71.21,71.22,4500.0,51.3658,51.3658,51.3082,51.3154,4500.0
2006-02-01 14:40:00,71.22,71.22,71.09,71.11,5700.0,51.3154,51.3154,51.2217,51.2361,5700.0
2006-02-01 14:45:00,71.13,71.26,71.13,71.26,8400.0,51.2506,51.3442,51.2506,51.3442,8400.0
2006-02-01 14:50:00,71.26,71.36,71.26,71.29,11100.0,51.3442,51.4163,51.3442,51.3658,11100.0
2006-02-01 14:55:00,71.25,71.25,71.15,71.18,4900.0,51.337,51.337,51.265,51.2866,4900.0
2006-02-01 15:00:00,71.18,71.22,71.18,71.22,3500.0,51.2866,51.3154,51.2866,51.3154,3500.0
2006-02-01 15:05:00,71.22,71.29,71.21,71.29,4900.0,51.3154,51.3658,51.3082,51.3658,4900.0
2006-02-01 15:10:00,71.26,71.26,71.23,71.25,4700.0,51.3442,51.3442,51.3226,51.337,4700.0
2006-02-01 15:15:00,71.25,71.29,71.24,71.24,5600.0,51.337,51.3658,51.3298,51.3298,5600.0
2006-02-01 15:20:00,71.24,71.25,71.2,71.2,6500.0,51.3298,51.337,51.301,51.301,6500.0
2006-02-01 15:25:00,71.17,71.24,71.17,71.24,6100.0,51.2794,51.3298,51.2794,51.3298,6100.0
2006-02-01 15:30:00,71.24,71.3,71.24,71.26,8100.0,51.3298,51.373,51.3298,51.3442,8100.0
2006-02-01 15:35:00,71.26,71.27,71.21,71.24,4900.0,51.3442,51.3514,51.3082,51.3298,4900.0
2006-02-01 15:40:00,71.24,71.28,71.23,71.28,6500.0,51.3298,51.3586,51.3226,51.3586,6500.0
2006-02-01 15:45:00,71.26,71.29,71.24,71.28,13300.0,51.3442,51.3658,51.3298,51.3586,13300.0
2006-02-01 15:50:00,71.27,71.27,71.17,71.21,9200.0,51.3514,51.3514,51.2794,51.3082,9200.0
2006-02-01 15:55:00,71.2,71.3,71.16,71.3,30600.0,51.301,51.373,51.2722,51.373,30600.0
2006-02-02 09:30:00,71.44,71.44,71.13,71.15,11400.0,51.4739,51.4739,51.2506,51.265,11400.0
2006-02-02 09:35:00,71.16,71.25,71.06,71.17,3300.0,51.2722,51.337,51.2001,51.2794,3300.0
2006-02-02 09:40:00,71.1,71.59,71.06,71.48,4900.0,51.2289,51.582,51.2001,51.5027,4900.0
2006-02-02 09:45:00,71.56,71.97,71.56,71.71,11800.0,51.5604,51.8558,51.5604,51.6685,11800.0
2006-02-02 09:50:00,71.71,71.85,71.71,71.74,3400.0,51.6685,51.7693,51.6685,51.6901,3400.0
2006-02-02 09:55:00,71.76,71.79,71.58,71.61,7700.0,51.7045,51.7261,51.5748,51.5964,7700.0
2006-02-02 10:00:00,71.63,71.74,71.59,71.74,16000.0,51.6108,51.6901,51.582,51.6901,16000.0
2006-02-02 10:05:00,71.75,71.87,71.65,71.79,12100.0,51.6973,51.7837,51.6252,51.7261,12100.0
2006-02-02 10:10:00,71.85,71.93,71.82,71.84,6300.0,51.7693,51.827,51.7477,51.7621,6300.0
2006-02-02 10:15:00,71.84,71.89,71.83,71.83,3500.0,51.7621,51.7982,51.7549,51.7549,3500.0
2006-02-02 10:20:00,71.82,71.82,71.75,71.8,3900.0,51.7477,51.7477,51.6973,51.7333,3900.0
2006-02-02 10:25:00,71.72,71.85,71.72,71.8,3800.0,51.6757,51.7693,51.6757,51.7333,3800.0
2006-02-02 10:30:00,71.83,71.83,71.7,71.7,1900.0,51.7549,51.7549,51.6613,51.6613,1900.0
2006-02-02 10:35:00,71.65,71.66,71.6,71.64,4500.0,51.6252,51.6324,51.5892,51.618,4500.0
2006-02-02 10:40:00,71.64,71.68,71.53,71.54,8800.0,51.618,51.6468,51.5388,51.546,8800.0
2006-02-02 10:45:00,71.53,71.64,71.48,71.51,5400.0,51.5388,51.618,51.5027,51.5244,5400.0
2006-02-02 10:50:00,71.5,71.5,71.38,71.38,5800.0,51.5171,51.5171,51.4307,51.4307,5800.0
2006-02-02 10:55:00,71.42,71.51,71.42,71.49,2800.0,51.4595,51.5244,51.4595,51.5099,2800.0
2006-02-02 11:00:00,71.52,71.53,71.38,71.49,4700.0,51.5316,51.5388,51.4307,51.5099,4700.0
2006-02-02 11:05:00,71.46,71.46,71.14,71.14,6500.0,51.4883,51.4883,51.2578,51.2578,6500.0
2006-02-02 11:10:00,71.16,71.23,71.16,71.22,2100.0,51.2722,51.3226,51.2722,51.3154,2100.0
2006-02-02 11:15:00,71.25,71.34,71.24,71.34,6200.0,51.337,51.4019,51.3298,51.4019,6200.0
2006-02-02 11:20:00,71.34,71.35,71.29,71.34,7700.0,51.4019,51.4091,51.3658,51.4019,7700.0
2006-02-02 11:25:00,71.26,71.26,71.13,71.13,10600.0,51.3442,51.3442,51.2506,51.2506,10600.0
2006-02-02 11:30:00,71.13,71.32,71.01,71.24,6900.0,51.2506,51.3875,51.1641,51.3298,6900.0
2006-02-02 11:35:00,71.23,71.29,71.2,71.28,4000.0,51.3226,51.3658,51.301,51.3586,4000.0
2006-02-02 11:40:00,71.29,71.29,71.25,71.25,3500.0,51.3658,51.3658,51.337,51.337,3500.0
2006-02-02 11:45:00,71.22,71.26,71.21,71.25,1100.0,51.3154,51.3442,51.3082,51.337,1100.0
2006-02-02 11:50:00,71.25,71.27,71.24,71.24,1500.0,51.337,51.3514,51.3298,51.3298,1500.0
2006-02-02 11:55:00,71.25,71.31,71.25,71.25,2300.0,51.337,51.3802,51.337,51.337,2300.0
2006-02-02 12:00:00,71.25,71.35,71.25,71.35,5000.0,51.337,51.4091,51.337,51.4091,5000.0
2006-02-02 12:05:00,71.39,71.52,71.39,71.52,5600.0,51.4379,51.5316,51.4379,51.5316,5600.0
2006-02-02 12:10:00,71.53,71.55,71.51,71.54,5100.0,51.5388,51.5532,51.5244,51.546,5100.0
2006-02-02 12:15:00,71.48,71.54,71.48,71.54,2100.0,51.5027,51.546,51.5027,51.546,2100.0
2006-02-02 12:20:00,71.52,71.52,71.36,71.36,6800.0,51.5316,51.5316,51.4163,51.4163,6800.0
2006-02-02 12:25:00,71.31,71.42,71.28,71.42,6700.0,51.3802,51.4595,51.3586,51.4595,6700.0
2006-02-02 12:30:00,71.43,71.49,71.43,71.49,5900.0,51.4667,51.5099,51.4667,51.5099,5900.0
2006-02-02 12:35:00,71.53,71.65,71.51,71.58,6500.0,51.5388,51.6252,51.5244,51.5748,6500.0
2006-02-02 12:40:00,71.56,71.57,71.56,71.56,2700.0,51.5604,51.5676,51.5604,51.5604,2700.0
2006-02-02 12:45:00,71.57,71.67,71.57,71.67,1000.0,51.5676,51.6396,51.5676,51.6396,1000.0
2006-02-02 12:50:00,71.66,71.71,71.65,71.65,1000.0,51.6324,51.6685,51.6252,51.6252,1000.0
2006-02-02 12:55:00,71.66,71.68,71.63,71.63,900.0,51.6324,51.6468,51.6108,51.6108,900.0
2006-02-02 13:00:00,71.6,71.62,71.6,71.6,2800.0,51.5892,51.6036,51.5892,51.5892,2800.0
2006-02-02 13:05:00,71.6,71.66,71.6,71.61,4500.0,51.5892,51.6324,51.5892,51.5964,4500.0
2006-02-02 13:10:00,71.61,71.67,71.61,71.64,1500.0,51.5964,51.6396,51.5964,51.618,1500.0
2006-02-02 13:15:00,71.66,71.66,71.61,71.61,2800.0,51.6324,51.6324,51.5964,51.5964,2800.0
2006-02-02 13:20:00,71.61,71.68,71.6,71.68,2400.0,51.5964,51.6468,51.5892,51.6468,2400.0
2006-02-02 13:25:00,71.69,71.72,71.64,71.65,1600.0,51.654,51.6757,51.618,51.6252,1600.0
2006-02-02 13:30:00,71.63,71.7,71.6,71.62,18800.0,51.6108,51.6613,51.5892,51.6036,18800.0
2006-02-02 13:35:00,71.62,71.64,71.6,71.61,7200.0,51.6036,51.618,51.5892,51.5964,7200.0
2006-02-02 13:40:00,71.63,71.66,71.56,71.59,5300.0,51.6108,51.6324,51.5604,51.582,5300.0
2006-02-02 13:45:00,71.6,71.74,71.57,71.7,3800.0,51.5892,51.6901,51.5676,51.6613,3800.0
2006-02-02 13:50:00,71.69,71.81,71.67,71.81,5700.0,51.654,51.7405,51.6396,51.7405,5700.0
2006-02-02 13:55:00,71.81,71.83,71.79,71.83,4900.0,51.7405,51.7549,51.7261,51.7549,4900.0
2006-02-02 14:00:00,71.83,71.89,71.83,71.85,5000.0,51.7549,51.7982,51.7549,51.7693,5000.0
2006-02-02 14:05:00,71.85,71.88,71.81,71.85,4800.0,51.7693,51.7909,51.7405,51.7693,4800.0
2006-02-02 14:10:00,71.85,71.89,71.81,71.87,5400.0,51.7693,51.7982,51.7405,51.7837,5400.0
2006-02-02 14:15:00,71.82,71.87,71.74,71.76,5200.0,51.7477,51.7837,51.6901,51.7045,5200.0
2006-02-02 14:20:00,71.77,71.81,71.76,71.81,3600.0,51.7117,51.7405,51.7045,51.7405,3600.0
2006-02-02 14:25:00,71.81,71.85,71.79,71.83,6500.0,51.7405,51.7693,51.7261,51.7549,6500.0
2006-02-02 14:30:00,71.85,71.98,71.84,71.97,9500.0,51.7693,51.863,51.7621,51.8558,9500.0
2006-02-02 14:35:00,71.97,72.08,71.97,72.01,10400.0,51.8558,51.935,51.8558,51.8846,10400.0
2006-02-02 14:40:00,72.02,72.02,71.94,71.98,5400.0,51.8918,51.8918,51.8342,51.863,5400.0
2006-02-02 14:45:00,71.99,72.01,71.84,71.88,6000.0,51.8702,51.8846,51.7621,51.7909,6000.0
2006-02-02 14:50:00,71.87,71.94,71.86,71.94,3500.0,51.7837,51.8342,51.7765,51.8342,3500.0
2006-02-02 14:55:00,71.94,71.97,71.88,71.91,4000.0,51.8342,51.8558,51.7909,51.8126,4000.0
2006-02-02 15:00:00,71.92,71.92,71.81,71.9,7000.0,51.8198,51.8198,51.7405,51.8054,7000.0
2006-02-02 15:05:00,71.9,72.02,71.88,72.01,4800.0,51.8054,51.8918,51.7909,51.8846,4800.0
2006-02-02 15:10:00,72.01,72.01,71.96,71.98,10400.0,51.8846,51.8846,51.8486,51.863,10400.0
2006-02-02 15:15:00,71.98,72.1,71.97,72.01,12100.0,51.863,51.9495,51.8558,51.8846,12100.0
2006-02-02 15:20:00,71.99,71.99,71.86,71.86,4500.0,51.8702,51.8702,51.7765,51.7765,4500.0
2006-02-02 15:25:00,71.84,71.94,71.84,71.91,5200.0,51.7621,51.8342,51.7621,51.8126,5200.0
2006-02-02 15:30:00,71.93,72.02,71.93,72.02,15600.0,51.827,51.8918,51.827,51.8918,15600.0
2006-02-02 15:35:00,72.02,72.12,72.02,72.12,19400.0,51.8918,51.9639,51.8918,51.9639,19400.0
2006-02-02 15:40:00,72.12,72.12,72.09,72.1,17300.0,51.9639,51.9639,51.9423,51.9495,17300.0
2006-02-02 15:45:00,72.1,72.15,72.1,72.13,25200.0,51.9495,51.9855,51.9495,51.9711,25200.0
2006-02-02 15:50:00,72.12,72.14,71.99,71.99,19800.0,51.9639,51.9783,51.8702,51.8702,19800.0
2006-02-02 15:55:00,71.99,71.99,71.88,71.96,15200.0,51.8702,51.8702,51.7909,51.8486,15200.0
2006-02-03 09:30:00,71.85,72.15,71.84,72.15,10100.0,51.7693,51.9855,51.7621,51.9855,10100.0
2006-02-03 09:35:00,72.05,72.05,71.78,71.8,6300.0,51.9134,51.9134,51.7189,51.7333,6300.0
2006-02-03 09:40:00,71.77,72.0,71.77,71.77,3200.0,51.7117,51.8774,51.7117,51.7117,3200.0
2006-02-03 09:45:00,71.82,71.87,71.71,71.87,1100.0,51.7477,51.7837,51.6685,51.7837,1100.0
2006-02-03 09:50:00,71.88,71.9,71.84,71.85,1700.0,51.7909,51.8054,51.7621,51.7693,1700.0
2006-02-03 09:55:00,71.85,71.85,71.7,71.7,5400.0,51.7693,51.7693,51.6613,51.6613,5400.0
2006-02-03 10:00:00,71.7,71.89,71.63,71.82,3200.0,51.6613,51.7982,51.6108,51.7477,3200.0
2006-02-03 10:05:00,71.9,72.0,71.82,71.82,1600.0,51.8054,51.8774,51.7477,51.7477,1600.0
2006-02-03 10:10:00,71.82,71.91,71.76,71.76,2000.0,51.7477,51.8126,51.7045,51.7045,2000.0
2006-02-03 10:15:00,71.75,71.75,71.62,71.65,2400.0,51.6973,51.6973,51.6036,51.6252,2400.0
2006-02-03 10:20:00,71.68,71.7,71.62,71.63,19300.0,51.6468,51.6613,51.6036,51.6108,19300.0
2006-02-03 10:25:00,71.62,71.64,71.6,71.6,3300.0,51.6036,51.618,51.5892,51.5892,3300.0
2006-02-03 10:30:00,71.61,71.61,71.51,71.52,6200.0,51.5964,51.5964,51.5244,51.5316,6200.0
2006-02-03 10:35:00,71.54,71.7,71.5,71.7,3200.0,51.546,51.6613,51.5171,51.6613,3200.0
2006-02-03 10:40:00,71.71,71.71,71.68,71.69,3200.0,51.6685,51.6685,51.6468,51.654,3200.0
2006-02-03 10:45:00,71.69,71.82,71.69,71.81,3700.0,51.654,51.7477,51.654,51.7405,3700.0
2006-02-03 10:50:00,71.8,71.91,71.8,71.83,3200.0,51.7333,51.8126,51.7333,51.7549,3200.0
2006-02-03 10:55:00,71.82,71.82,71.77,71.77,4000.0,51.7477,51.7477,51.7117,51.7117,4000.0
2006-02-03 11:00:00,71.78,71.78,71.74,71.74,4000.0,51.7189,51.7189,51.6901,51.6901,4000.0
2006-02-03 11:05:00,71.74,71.74,71.65,71.66,6900.0,51.6901,51.6901,51.6252,51.6324,6900.0
2006-02-03 11:10:00,71.67,71.67,71.53,71.53,6100.0,51.6396,51.6396,51.5388,51.5388,6100.0
2006-02-03 11:15:00,71.55,71.55,71.49,71.52,4200.0,51.5532,51.5532,51.5099,51.5316,4200.0
2006-02-03 11:20:00,71.54,71.58,71.53,71.56,3600.0,51.546,51.5748,51.5388,51.5604,3600.0
2006-02-03 11:25:00,71.57,71.57,71.44,71.44,8800.0,51.5676,51.5676,51.4739,51.4739,8800.0
2006-02-03 11:30:00,71.44,71.45,71.4,71.45,5100.0,51.4739,51.4811,51.4451,51.4811,5100.0
2006-02-03 11:35:00,71.45,71.65,71.45,71.65,3700.0,51.4811,51.6252,51.4811,51.6252,3700.0
2006-02-03 11:40:00,71.64,71.84,71.64,71.73,9100.0,51.618,51.7621,51.618,51.6829,9100.0
2006-02-03 11:45:00,71.72,71.72,71.68,71.72,3000.0,51.6757,51.6757,51.6468,51.6757,3000.0
2006-02-03 11:50:00,71.71,71.8,71.71,71.77,2100.0,51.6685,51.7333,51.6685,51.7117,2100.0
2006-02-03 11:55:00,71.77,71.77,71.69,71.69,5600.0,51.7117,51.7117,51.654,51.654,5600.0
2006-02-03 12:00:00,71.69,71.69,71.68,71.69,2000.0,51.654,51.654,51.6468,51.654,2000.0
2006-02-03 12:05:00,71.69,71.7,71.61,71.61,3500.0,51.654,51.6613,51.5964,51.5964,3500.0
2006-02-03 12:10:00,71.58,71.59,71.51,71.53,4700.0,51.5748,51.582,51.5244,51.5388,4700.0
2006-02-03 12:15:00,71.52,71.55,71.51,71.52,2500.0,51.5316,51.5532,51.5244,51.5316,2500.0
2006-02-03 12:20:00,71.52,71.55,71.51,71.51,2700.0,51.5316,51.5532,51.5244,51.5244,2700.0
2006-02-03 12:25:00,71.48,71.48,71.47,71.48,2800.0,51.5027,51.5027,51.4955,51.5027,2800.0
2006-02-03 12:30:00,71.49,71.56,71.49,71.55,1700.0,51.5099,51.5604,51.5099,51.5532,1700.0
2006-02-03 12:35:00,71.54,71.57,71.52,71.53,4200.0,51.546,51.5676,51.5316,51.5388,4200.0
2006-02-03 12:40:00,71.54,71.56,71.49,71.52,5000.0,51.546,51.5604,51.5099,51.5316,5000.0
2006-02-03 12:45:00,71.56,71.74,71.56,71.74,3100.0,51.5604,51.6901,51.5604,51.6901,3100.0
2006-02-03 12:50:00,71.72,71.75,71.71,71.74,2200.0,51.6757,51.6973,51.6685,51.6901,2200.0
2006-02-03 12:55:00,71.74,71.74,71.72,71.73,3300.0,51.6901,51.6901,51.6757,51.6829,3300.0
2006-02-03 13:00:00,71.72,71.79,71.72,71.77,3000.0,51.6757,51.7261,51.6757,51.7117,3000.0
2006-02-03 13:05:00,71.78,71.78,71.7,71.71,3700.0,51.7189,51.7189,51.6613,51.6685,3700.0
2006-02-03 13:10:00,71.73,71.74,71.7,71.7,4500.0,51.6829,51.6901,51.6613,51.6613,4500.0
2006-02-03 13:15:00,71.7,71.79,71.7,71.79,3400.0,51.6613,51.7261,51.6613,51.7261,3400.0
2006-02-03 13:20:00,71.79,71.95,71.79,71.93,3300.0,51.7261,51.8414,51.7261,51.827,3300.0
2006-02-03 13:25:00,71.94,71.94,71.9,71.9,2200.0,51.8342,51.8342,51.8054,51.8054,2200.0
2006-02-03 13:30:00,71.89,71.92,71.89,71.9,1700.0,51.7982,51.8198,51.7982,51.8054,1700.0
2006-02-03 13:35:00,71.91,71.94,71.91,71.94,4000.0,51.8126,51.8342,51.8126,51.8342,4000.0
2006-02-03 13:40:00,71.92,71.95,71.88,71.88,5500.0,51.8198,51.8414,51.7909,51.7909,5500.0
2006-02-03 13:45:00,71.88,71.88,71.8,71.81,2300.0,51.7909,51.7909,51.7333,51.7405,2300.0
2006-02-03 13:50:00,71.81,71.81,71.74,71.74,3500.0,51.7405,51.7405,51.6901,51.6901,3500.0
2006-02-03 13:55:00,71.71,71.73,71.67,71.67,2000.0,51.6685,51.6829,51.6396,51.6396,2000.0
2006-02-03 14:00:00,71.66,71.66,71.64,71.66,5800.0,51.6324,51.6324,51.618,51.6324,5800.0
2006-02-03 14:05:00,71.65,71.65,71.61,71.61,2400.0,51.6252,51.6252,51.5964,51.5964,2400.0
2006-02-03 14:10:00,71.61,71.61,71.41,71.41,6300.0,51.5964,51.5964,51.4523,51.4523,6300.0
2006-02-03 14:15:00,71.42,71.42,71.29,71.35,8700.0,51.4595,51.4595,51.3658,51.4091,8700.0
2006-02-03 14:20:00,71.36,71.38,71.34,71.36,2100.0,51.4163,51.4307,51.4019,51.4163,2100.0
2006-02-03 14:25:00,71.36,71.36,71.29,71.29,2700.0,51.4163,51.4163,51.3658,51.3658,2700.0
2006-02-03 14:30:00,71.29,71.42,71.25,71.42,4500.0,51.3658,51.4595,51.337,51.4595,4500.0
2006-02-03 14:35:00,71.41,71.41,71.35,71.38,2900.0,51.4523,51.4523,51.4091,51.4307,2900.0
2006-02-03 14:40:00,71.41,71.41,71.37,71.39,1900.0,51.4523,51.4523,51.4235,51.4379,1900.0
2006-02-03 14:45:00,71.38,71.38,71.28,71.35,6100.0,51.4307,51.4307,51.3586,51.4091,6100.0
2006-02-03 14:50:00,71.35,71.38,71.29,71.29,4800.0,51.4091,51.4307,51.3658,51.3658,4800.0
2006-02-03 14:55:00,71.31,71.32,71.28,71.31,7400.0,51.3802,51.3875,51.3586,51.3802,7400.0
2006-02-03 15:00:00,71.31,71.35,71.19,71.19,12400.0,51.3802,51.4091,51.2938,51.2938,12400.0
2006-02-03 15:05:00,71.19,71.36,71.18,71.35,7800.0,51.2938,51.4163,51.2866,51.4091,7800.0
2006-02-03 15:10:00,71.35,71.36,71.32,71.34,2300.0,51.4091,51.4163,51.3875,51.4019,2300.0
2006-02-03 15:15:00,71.31,71.31,71.16,71.19,9000.0,51.3802,51.3802,51.2722,51.2938,9000.0
2006-02-03 15:20:00,71.18,71.19,71.1,71.1,6000.0,51.2866,51.2938,51.2289,51.2289,6000.0
2006-02-03 15:25:00,71.1,71.23,71.1,71.2,19600.0,51.2289,51.3226,51.2289,51.301,19600.0
2006-02-03 15:30:00,71.2,71.2,71.1,71.1,10400.0,51.301,51.301,51.2289,51.2289,10400.0
2006-02-03 15:35:00,71.08,71.13,71.08,71.12,3800.0,51.2145,51.2506,51.2145,51.2433,3800.0
2006-02-03 15:40:00,71.14,71.14,71.07,71.09,8400.0,51.2578,51.2578,51.2073,51.2217,8400.0
2006-02-03 15:45:00,71.06,71.1,71.05,71.08,7500.0,51.2001,51.2289,51.1929,51.2145,7500.0
2006-02-03 15:50:00,71.07,71.09,70.97,70.99,7900.0,51.2073,51.2217,51.1353,51.1497,7900.0
2006-02-03 15:55:00,70.99,71.15,70.99,71.12,5600.0,51.1497,51.265,51.1497,51.2433,5600.0
2006-02-06 09:30:00,71.7,71.74,71.64,71.68,14500.0,51.6613,51.6901,51.618,51.6468,14500.0
2006-02-06 09:35:00,71.72,72.03,71.64,72.03,12200.0,51.6757,51.899,51.618,51.899,12200.0
2006-02-06 09:40:00,72.03,72.12,72.01,72.1,2800.0,51.899,51.9639,51.8846,51.9495,2800.0
2006-02-06 09:45:00,72.16,72.43,72.16,72.32,17100.0,51.9927,52.1872,51.9927,52.108,17100.0
2006-02-06 09:50:00,72.32,72.32,72.12,72.12,4800.0,52.108,52.108,51.9639,51.9639,4800.0
2006-02-06 09:55:00,72.1,72.13,71.78,71.86,13700.0,51.9495,51.9711,51.7189,51.7765,13700.0
2006-02-06 10:00:00,71.86,71.98,71.84,71.95,4700.0,51.7765,51.863,51.7621,51.8414,4700.0
2006-02-06 10:05:00,71.93,72.0,71.92,71.93,5900.0,51.827,51.8774,51.8198,51.827,5900.0
2006-02-06 10:10:00,71.95,71.96,71.83,71.87,9200.0,51.8414,51.8486,51.7549,51.7837,9200.0
2006-02-06 10:15:00,71.87,71.92,71.82,71.85,7500.0,51.7837,51.8198,51.7477,51.7693,7500.0
2006-02-06 10:20:00,71.86,71.94,71.79,71.94,6100.0,51.7765,51.8342,51.7261,51.8342,6100.0
2006-02-06 10:25:00,71.91,71.92,71.83,71.83,4100.0,51.8126,51.8198,51.7549,51.7549,4100.0
2006-02-06 10:30:00,71.82,71.87,71.81,71.86,4900.0,51.7477,51.7837,51.7405,51.7765,4900.0
2006-02-06 10:35:00,71.87,71.95,71.87,71.94,4300.0,51.7837,51.8414,51.7837,51.8342,4300.0
2006-02-06 10:40:00,71.95,72.0,71.94,71.94,4100.0,51.8414,51.8774,51.8342,51.8342,4100.0
2006-02-06 10:45:00,71.93,71.97,71.89,71.89,6300.0,51.827,51.8558,51.7982,51.7982,6300.0
2006-02-06 10:50:00,71.89,71.97,71.81,71.83,4300.0,51.7982,51.8558,51.7405,51.7549,4300.0
2006-02-06 10:55:00,71.82,71.82,71.7,71.76,5100.0,51.7477,51.7477,51.6613,51.7045,5100.0
2006-02-06 11:00:00,71.78,71.84,71.78,71.84,4600.0,51.7189,51.7621,51.7189,51.7621,4600.0
2006-02-06 11:05:00,71.84,71.99,71.84,71.98,5300.0,51.7621,51.8702,51.7621,51.863,5300.0
2006-02-06 11:10:00,71.99,72.0,71.94,71.94,7100.0,51.8702,51.8774,51.8342,51.8342,7100.0
2006-02-06 11:15:00,71.93,71.96,71.85,71.89,3700.0,51.827,51.8486,51.7693,51.7982,3700.0
2006-02-06 11:20:00,71.9,71.99,71.9,71.99,2300.0,51.8054,51.8702,51.8054,51.8702,2300.0
2006-02-06 11:25:00,72.0,72.07,72.0,72.05,5600.0,51.8774,51.9278,51.8774,51.9134,5600.0
2006-02-06 11:30:00,72.05,72.07,72.04,72.04,3600.0,51.9134,51.9278,51.9062,51.9062,3600.0
2006-02-06 11:35:00,72.04,72.09,72.03,72.08,5500.0,51.9062,51.9423,51.899,51.935,5500.0
2006-02-06 11:40:00,72.07,72.1,72.07,72.08,2300.0,51.9278,51.9495,51.9278,51.935,2300.0
2006-02-06 11:45:00,72.08,72.09,72.07,72.07,2300.0,51.935,51.9423,51.9278,51.9278,2300.0
2006-02-06 11:50:00,72.08,72.09,72.04,72.04,2300.0,51.935,51.9423,51.9062,51.9062,2300.0
2006-02-06 11:55:00,72.04,72.04,72.01,72.03,400.0,51.9062,51.9062,51.8846,51.899,400.0
2006-02-06 12:00:00,72.03,72.08,72.03,72.07,3500.0,51.899,51.935,51.899,51.9278,3500.0
2006-02-06 12:05:00,72.07,72.19,72.07,72.11,4100.0,51.9278,52.0143,51.9278,51.9567,4100.0
2006-02-06 12:10:00,72.12,72.12,72.04,72.04,4600.0,51.9639,51.9639,51.9062,51.9062,4600.0
2006-02-06 12:15:00,72.05,72.06,71.97,71.97,1200.0,51.9134,51.9206,51.8558,51.8558,1200.0
2006-02-06 12:20:00,71.97,71.97,71.95,71.97,2900.0,51.8558,51.8558,51.8414,51.8558,2900.0
2006-02-06 12:25:00,71.96,71.96,71.88,71.9,2300.0,51.8486,51.8486,51.7909,51.8054,2300.0
2006-02-06 12:30:00,71.9,71.95,71.9,71.95,2600.0,51.8054,51.8414,51.8054,51.8414,2600.0
2006-02-06 12:35:00,71.95,71.95,71.91,71.92,4400.0,51.8414,51.8414,51.8126,51.8198,4400.0
2006-02-06 12:40:00,71.95,71.98,71.95,71.95,1700.0,51.8414,51.863,51.8414,51.8414,1700.0
2006-02-06 12:45:00,71.95,71.96,71.93,71.93,1500.0,51.8414,51.8486,51.827,51.827,1500.0
2006-02-06 12:50:00,71.95,71.96,71.95,71.95,800.0,51.8414,51.8486,51.8414,51.8414,800.0
2006-02-06 12:55:00,71.95,72.04,71.95,72.04,2700.0,51.8414,51.9062,51.8414,51.9062,2700.0
2006-02-06 13:00:00,72.04,72.07,72.04,72.04,4200.0,51.9062,51.9278,51.9062,51.9062,4200.0
2006-02-06 13:05:00,72.04,72.04,72.02,72.03,2800.0,51.9062,51.9062,51.8918,51.899,2800.0
2006-02-06 13:10:00,72.04,72.07,72.03,72.03,2200.0,51.9062,51.9278,51.899,51.899,2200.0
2006-02-06 13:15:00,72.03,72.03,71.99,72.02,1100.0,51.899,51.899,51.8702,51.8918,1100.0
2006-02-06 13:20:00,72.06,72.08,72.03,72.04,3500.0,51.9206,51.935,51.899,51.9062,3500.0
2006-02-06 13:25:00,72.07,72.08,72.04,72.06,1500.0,51.9278,51.935,51.9062,51.9206,1500.0
2006-02-06 13:30:00,72.06,72.14,72.06,72.07,3200.0,51.9206,51.9783,51.9206,51.9278,3200.0
2006-02-06 13:35:00,72.08,72.11,72.03,72.04,4800.0,51.935,51.9567,51.899,51.9062,4800.0
2006-02-06 13:40:00,72.04,72.05,72.01,72.01,5400.0,51.9062,51.9134,51.8846,51.8846,5400.0
2006-02-06 13:45:00,72.02,72.03,72.0,72.03,3700.0,51.8918,51.899,51.8774,51.899,3700.0
2006-02-06 13:50:00,72.03,72.08,72.03,72.05,2300.0,51.899,51.935,51.899,51.9134,2300.0
2006-02-06 13:55:00,72.03,72.09,72.03,72.07,5100.0,51.899,51.9423,51.899,51.9278,5100.0
2006-02-06 14:00:00,72.06,72.06,71.88,71.98,6800.0,51.9206,51.9206,51.7909,51.863,6800.0
2006-02-06 14:05:00,71.98,72.08,71.98,72.04,7200.0,51.863,51.935,51.863,51.9062,7200.0
2006-02-06 14:10:00,72.04,72.04,72.01,72.01,3900.0,51.9062,51.9062,51.8846,51.8846,3900.0
2006-02-06 14:15:00,72.01,72.05,72.01,72.03,3000.0,51.8846,51.9134,51.8846,51.899,3000.0
2006-02-06 14:20:00,72.02,72.06,72.0,72.06,4300.0,51.8918,51.9206,51.8774,51.9206,4300.0
2006-02-06 14:25:00,72.06,72.08,72.05,72.07,1600.0,51.9206,51.935,51.9134,51.9278,1600.0
2006-02-06 14:30:00,72.08,72.12,72.08,72.1,7900.0,51.935,51.9639,51.935,51.9495,7900.0
2006-02-06 14:35:00,72.1,72.13,72.1,72.13,8900.0,51.9495,51.9711,51.9495,51.9711,8900.0
2006-02-06 14:40:00,72.13,72.13,72.09,72.09,7200.0,51.9711,51.9711,51.9423,51.9423,7200.0
2006-02-06 14:45:00,72.09,72.09,72.05,72.06,4200.0,51.9423,51.9423,51.9134,51.9206,4200.0
2006-02-06 14:50:00,72.08,72.09,72.06,72.08,6100.0,51.935,51.9423,51.9206,51.935,6100.0
2006-02-06 14:55:00,72.06,72.06,72.04,72.06,2300.0,51.9206,51.9206,51.9062,51.9206,2300.0
2006-02-06 15:00:00,72.05,72.1,72.04,72.09,6700.0,51.9134,51.9495,51.9062,51.9423,6700.0
2006-02-06 15:05:00,72.09,72.15,72.09,72.14,11300.0,51.9423,51.9855,51.9423,51.9783,11300.0
2006-02-06 15:10:00,72.14,72.18,72.09,72.14,9000.0,51.9783,52.0071,51.9423,51.9783,9000.0
2006-02-06 15:15:00,72.14,72.17,72.12,72.12,5800.0,51.9783,51.9999,51.9639,51.9639,5800.0
2006-02-06 15:20:00,72.09,72.13,72.08,72.12,8200.0,51.9423,51.9711,51.935,51.9639,8200.0
2006-02-06 15:25:00,72.12,72.12,72.08,72.09,4400.0,51.9639,51.9639,51.935,51.9423,4400.0
2006-02-06 15:30:00,72.1,72.16,72.07,72.08,10700.0,51.9495,51.9927,51.9278,51.935,10700.0
2006-02-06 15:35:00,72.07,72.08,71.98,72.0,6800.0,51.9278,51.935,51.863,51.8774,6800.0
2006-02-06 15:40:00,72.0,72.06,71.99,72.06,9200.0,51.8774,51.9206,51.8702,51.9206,9200.0
2006-02-06 15:45:00,72.06,72.13,72.05,72.09,11000.0,51.9206,51.9711,51.9134,51.9423,11000.0
2006-02-06 15:50:00,72.1,72.1,72.03,72.03,12600.0,51.9495,51.9495,51.899,51.899,12600.0
2006-02-06 15:55:00,72.04,72.07,71.95,71.99,18200.0,51.9062,51.9278,51.8414,51.8702,18200.0
2006-02-07 09:30:00,71.8,71.97,71.8,71.89,5500.0,51.7333,51.8558,51.7333,51.7982,5500.0
2006-02-07 09:35:00,71.83,71.85,71.71,71.81,4400.0,51.7549,51.7693,51.6685,51.7405,4400.0
2006-02-07 09:40:00,71.77,71.93,71.47,71.87,3700.0,51.7117,51.827,51.4955,51.7837,3700.0
2006-02-07 09:45:00,71.99,72.25,71.97,72.15,3400.0,51.8702,52.0575,51.8558,51.9855,3400.0
2006-02-07 09:50:00,72.15,72.15,71.79,71.85,6000.0,51.9855,51.9855,51.7261,51.7693,6000.0
2006-02-07 09:55:00,71.97,71.97,71.76,71.78,3000.0,51.8558,51.8558,51.7045,51.7189,3000.0
2006-02-07 10:00:00,71.75,71.86,71.69,71.8,5200.0,51.6973,51.7765,51.654,51.7333,5200.0
2006-02-07 10:05:00,71.84,71.95,71.8,71.95,3500.0,51.7621,51.8414,51.7333,51.8414,3500.0
2006-02-07 10:10:00,71.96,72.0,71.94,71.94,1800.0,51.8486,51.8774,51.8342,51.8342,1800.0
2006-02-07 10:15:00,71.97,72.02,71.92,71.97,3400.0,51.8558,51.8918,51.8198,51.8558,3400.0
2006-02-07 10:20:00,71.96,72.01,71.73,71.73,6300.0,51.8486,51.8846,51.6829,51.6829,6300.0
2006-02-07 10:25:00,71.76,71.9,71.76,71.9,3200.0,51.7045,51.8054,51.7045,51.8054,3200.0
2006-02-07 10:30:00,71.89,72.0,71.89,71.93,5900.0,51.7982,51.8774,51.7982,51.827,5900.0
2006-02-07 10:35:00,71.97,71.98,71.9,71.93,5700.0,51.8558,51.863,51.8054,51.827,5700.0
2006-02-07 10:40:00,71.91,71.91,71.69,71.75,8900.0,51.8126,51.8126,51.654,51.6973,8900.0
2006-02-07 10:45:00,71.73,71.82,71.7,71.82,5900.0,51.6829,51.7477,51.6613,51.7477,5900.0
2006-02-07 10:50:00,71.8,71.8,71.76,71.8,4400.0,51.7333,51.7333,51.7045,51.7333,4400.0
2006-02-07 10:55:00,71.81,71.9,71.8,71.83,4700.0,51.7405,51.8054,51.7333,51.7549,4700.0
2006-02-07 11:00:00,71.83,72.0,71.83,71.93,6200.0,51.7549,51.8774,51.7549,51.827,6200.0
2006-02-07 11:05:00,71.93,71.94,71.89,71.9,6100.0,51.827,51.8342,51.7982,51.8054,6100.0
2006-02-07 11:10:00,71.89,71.92,71.88,71.88,1200.0,51.7982,51.8198,51.7909,51.7909,1200.0
2006-02-07 11:15:00,71.85,71.9,71.82,71.89,2100.0,51.7693,51.8054,51.7477,51.7982,2100.0
2006-02-07 11:20:00,71.86,72.08,71.85,72.0,3800.0,51.7765,51.935,51.7693,51.8774,3800.0
2006-02-07 11:25:00,71.99,72.0,71.92,71.96,4200.0,51.8702,51.8774,51.8198,51.8486,4200.0
2006-02-07 11:30:00,71.97,71.98,71.96,71.96,2900.0,51.8558,51.863,51.8486,51.8486,2900.0
2006-02-07 11:35:00,71.96,71.96,71.9,71.9,2400.0,51.8486,51.8486,51.8054,51.8054,2400.0
2006-02-07 11:40:00,71.9,71.95,71.9,71.95,1100.0,51.8054,51.8414,51.8054,51.8414,1100.0
2006-02-07 11:45:00,71.95,72.0,71.93,72.0,6300.0,51.8414,51.8774,51.827,51.8774,6300.0
2006-02-07 11:50:00,72.0,72.02,71.97,72.0,9900.0,51.8774,51.8918,51.8558,51.8774,9900.0
2006-02-07 11:55:00,72.0,72.07,72.0,72.03,3200.0,51.8774,51.9278,51.8774,51.899,3200.0
2006-02-07 12:00:00,72.03,72.04,72.01,72.03,3000.0,51.899,51.9062,51.8846,51.899,3000.0
2006-02-07 12:05:00,72.02,72.05,72.01,72.03,4000.0,51.8918,51.9134,51.8846,51.899,4000.0
2006-02-07 12:10:00,72.02,72.02,72.0,72.0,6300.0,51.8918,51.8918,51.8774,51.8774,6300.0
2006-02-07 12:15:00,72.0,72.0,71.95,71.95,8800.0,51.8774,51.8774,51.8414,51.8414,8800.0
2006-02-07 12:20:00,71.95,72.02,71.95,72.01,6000.0,51.8414,51.8918,51.8414,51.8846,6000.0
2006-02-07 12:25:00,72.01,72.04,72.0,72.04,3100.0,51.8846,51.9062,51.8774,51.9062,3100.0
2006-02-07 12:30:00,72.0,72.05,72.0,72.03,8000.0,51.8774,51.9134,51.8774,51.899,8000.0
2006-02-07 12:35:00,72.03,72.03,71.95,71.98,11100.0,51.899,51.899,51.8414,51.863,11100.0
2006-02-07 12:40:00,71.99,71.99,71.92,71.93,4100.0,51.8702,51.8702,51.8198,51.827,4100.0
2006-02-07 12:45:00,71.93,71.97,71.89,71.97,2300.0,51.827,51.8558,51.7982,51.8558,2300.0
2006-02-07 12:50:00,71.93,71.95,71.93,71.95,3500.0,51.827,51.8414,51.827,51.8414,3500.0
2006-02-07 12:55:00,71.95,71.95,71.91,71.92,1000.0,51.8414,51.8414,51.8126,51.8198,1000.0
2006-02-07 13:00:00,71.92,71.95,71.84,71.84,4000.0,51.8198,51.8414,51.7621,51.7621,4000.0
2006-02-07 13:05:00,71.83,71.83,71.52,71.52,8700.0,51.7549,51.7549,51.5316,51.5316,8700.0
2006-02-07 13:10:00,71.52,71.52,71.32,71.4,8800.0,51.5316,51.5316,51.3875,51.4451,8800.0
2006-02-07 13:15:00,71.39,71.55,71.39,71.53,7900.0,51.4379,51.5532,51.4379,51.5388,7900.0
2006-02-07 13:20:00,71.48,71.5,71.47,71.5,1200.0,51.5027,51.5171,51.4955,51.5171,1200.0
2006-02-07 13:25:00,71.49,71.49,71.42,71.48,2100.0,51.5099,51.5099,51.4595,51.5027,2100.0
2006-02-07 13:30:00,71.45,71.46,71.4,71.46,4700.0,51.4811,51.4883,51.4451,51.4883,4700.0
2006-02-07 13:35:00,71.42,71.44,71.42,71.43,500.0,51.4595,51.4739,51.4595,51.4667,500.0
2006-02-07 13:40:00,71.43,71.43,71.39,71.39,3400.0,51.4667,51.4667,51.4379,51.4379,3400.0
2006-02-07 13:45:00,71.4,71.43,71.38,71.38,800.0,51.4451,51.4667,51.4307,51.4307,800.0
2006-02-07 13:50:00,71.38,71.38,71.3,71.34,1900.0,51.4307,51.4307,51.373,51.4019,1900.0
2006-02-07 13:55:00,71.38,71.45,71.38,71.44,2800.0,51.4307,51.4811,51.4307,51.4739,2800.0
2006-02-07 14:00:00,71.43,71.43,71.35,71.37,2900.0,51.4667,51.4667,51.4091,51.4235,2900.0
2006-02-07 14:05:00,71.37,71.37,71.36,71.36,1000.0,51.4235,51.4235,51.4163,51.4163,1000.0
2006-02-07 14:10:00,71.36,71.38,71.35,71.35,1400.0,51.4163,51.4307,51.4091,51.4091,1400.0
2006-02-07 14:15:00,71.38,71.4,71.34,71.36,4700.0,51.4307,51.4451,51.4019,51.4163,4700.0
2006-02-07 14:20:00,71.35,71.36,71.32,71.32,1100.0,51.4091,51.4163,51.3875,51.3875,1100.0
2006-02-07 14:25:00,71.37,71.53,71.35,71.48,3400.0,51.4235,51.5388,51.4091,51.5027,3400.0
2006-02-07 14:30:00,71.49,71.5,71.42,71.42,5400.0,51.5099,51.5171,51.4595,51.4595,5400.0
2006-02-07 14:35:00,71.41,71.44,71.33,71.41,5900.0,51.4523,51.4739,51.3947,51.4523,5900.0
2006-02-07 14:40:00,71.38,71.43,71.37,71.41,6800.0,51.4307,51.4667,51.4235,51.4523,6800.0
2006-02-07 14:45:00,71.45,71.45,71.3,71.4,4300.0,51.4811,51.4811,51.373,51.4451,4300.0
2006-02-07 14:50:00,71.34,71.35,71.25,71.29,5000.0,51.4019,51.4091,51.337,51.3658,5000.0
2006-02-07 14:55:00,71.29,71.29,71.23,71.25,4800.0,51.3658,51.3658,51.3226,51.337,4800.0
2006-02-07 15:00:00,71.27,71.3,71.24,71.25,4600.0,51.3514,51.373,51.3298,51.337,4600.0
2006-02-07 15:05:00,71.23,71.25,71.22,71.23,1500.0,51.3226,51.337,51.3154,51.3226,1500.0
2006-02-07 15:10:00,71.21,71.23,71.15,71.2,5200.0,51.3082,51.3226,51.265,51.301,5200.0
2006-02-07 15:15:00,71.19,71.22,71.16,71.22,4600.0,51.2938,51.3154,51.2722,51.3154,4600.0
2006-02-07 15:20:00,71.23,71.23,71.16,71.21,3400.0,51.3226,51.3226,51.2722,51.3082,3400.0
2006-02-07 15:25:00,71.22,71.27,71.21,71.23,3000.0,51.3154,51.3514,51.3082,51.3226,3000.0
2006-02-07 15:30:00,71.23,71.23,71.18,71.18,5900.0,51.3226,51.3226,51.2866,51.2866,5900.0
2006-02-07 15:35:00,71.17,71.24,71.17,71.24,5200.0,51.2794,51.3298,51.2794,51.3298,5200.0
2006-02-07 15:40:00,71.24,71.24,71.19,71.21,2900.0,51.3298,51.3298,51.2938,51.3082,2900.0
2006-02-07 15:45:00,71.23,71.24,71.14,71.15,3100.0,51.3226,51.3298,51.2578,51.265,3100.0
2006-02-07 15:50:00,71.13,71.23,71.12,71.23,3800.0,51.2506,51.3226,51.2433,51.3226,3800.0
2006-02-07 15:55:00,71.22,71.23,71.15,71.16,9500.0,51.3154,51.3226,51.265,51.2722,9500.0
2006-02-08 09:30:00,71.2,71.63,71.2,71.58,8300.0,51.301,51.6108,51.301,51.5748,8300.0
2006-02-08 09:35:00,71.59,71.59,71.24,71.25,3900.0,51.582,51.582,51.3298,51.337,3900.0
2006-02-08 09:40:00,71.3,71.48,71.3,71.4,2600.0,51.373,51.5027,51.373,51.4451,2600.0
2006-02-08 09:45:00,71.38,71.38,71.14,71.14,1800.0,51.4307,51.4307,51.2578,51.2578,1800.0
2006-02-08 09:50:00,71.14,71.2,71.14,71.16,2400.0,51.2578,51.301,51.2578,51.2722,2400.0
2006-02-08 09:55:00,71.16,71.18,71.04,71.09,3700.0,51.2722,51.2866,51.1857,51.2217,3700.0
2006-02-08 10:00:00,71.15,71.18,71.11,71.18,700.0,51.265,51.2866,51.2361,51.2866,700.0
2006-02-08 10:05:00,71.25,71.36,71.16,71.17,3600.0,51.337,51.4163,51.2722,51.2794,3600.0
2006-02-08 10:10:00,71.18,71.21,71.16,71.21,4400.0,51.2866,51.3082,51.2722,51.3082,4400.0
2006-02-08 10:15:00,71.21,71.26,71.18,71.2,5200.0,51.3082,51.3442,51.2866,51.301,5200.0
2006-02-08 10:20:00,71.19,71.26,71.14,71.21,1800.0,51.2938,51.3442,51.2578,51.3082,1800.0
2006-02-08 10:25:00,71.21,71.31,71.12,71.31,2600.0,51.3082,51.3802,51.2433,51.3802,2600.0
2006-02-08 10:30:00,71.32,71.42,71.32,71.39,9000.0,51.3875,51.4595,51.3875,51.4379,9000.0
2006-02-08 10:35:00,71.38,71.41,71.36,71.38,7900.0,51.4307,51.4523,51.4163,51.4307,7900.0
2006-02-08 10:40:00,71.39,71.41,71.36,71.39,5300.0,51.4379,51.4523,51.4163,51.4379,5300.0
2006-02-08 10:45:00,71.4,71.4,71.23,71.23,6400.0,51.4451,51.4451,51.3226,51.3226,6400.0
2006-02-08 10:50:00,71.22,71.23,71.17,71.23,1500.0,51.3154,51.3226,51.2794,51.3226,1500.0
2006-02-08 10:55:00,71.2,71.21,71.16,71.19,2100.0,51.301,51.3082,51.2722,51.2938,2100.0
2006-02-08 11:00:00,71.17,71.17,71.08,71.08,2300.0,51.2794,51.2794,51.2145,51.2145,2300.0
2006-02-08 11:05:00,71.07,71.15,71.07,71.14,1000.0,51.2073,51.265,51.2073,51.2578,1000.0
2006-02-08 11:10:00,71.12,71.25,71.12,71.25,3200.0,51.2433,51.337,51.2433,51.337,3200.0
2006-02-08 11:15:00,71.25,71.29,71.22,71.22,1300.0,51.337,51.3658,51.3154,51.3154,1300.0
2006-02-08 11:20:00,71.22,71.22,71.12,71.14,1200.0,51.3154,51.3154,51.2433,51.2578,1200.0
2006-02-08 11:25:00,71.15,71.17,71.14,71.16,1100.0,51.265,51.2794,51.2578,51.2722,1100.0
2006-02-08 11:30:00,71.13,71.2,71.13,71.18,3500.0,51.2506,51.301,51.2506,51.2866,3500.0
2006-02-08 11:35:00,71.14,71.14,71.03,71.06,3900.0,51.2578,51.2578,51.1785,51.2001,3900.0
2006-02-08 11:40:00,71.07,71.14,71.07,71.1,1300.0,51.2073,51.2578,51.2073,51.2289,1300.0
2006-02-08 11:45:00,71.12,71.16,71.11,71.16,1200.0,51.2433,51.2722,51.2361,51.2722,1200.0
2006-02-08 11:50:00,71.17,71.2,71.17,71.18,1200.0,51.2794,51.301,51.2794,51.2866,1200.0
2006-02-08 11:55:00,71.14,71.16,71.14,71.14,1200.0,51.2578,51.2722,51.2578,51.2578,1200.0
2006-02-08 12:00:00,71.16,71.2,71.16,71.2,1300.0,51.2722,51.301,51.2722,51.301,1300.0
2006-02-08 12:05:00,71.21,71.3,71.21,71.3,3500.0,51.3082,51.373,51.3082,51.373,3500.0
2006-02-08 12:10:00,71.3,71.3,71.2,71.23,1900.0,51.373,51.373,51.301,51.3226,1900.0
2006-02-08 12:15:00,71.23,71.23,71.2,71.2,800.0,51.3226,51.3226,51.301,51.301,800.0
2006-02-08 12:20:00,71.2,71.26,71.2,71.2,3600.0,51.301,51.3442,51.301,51.301,3600.0
2006-02-08 12:25:00,71.22,71.22,71.21,71.21,900.0,51.3154,51.3154,51.3082,51.3082,900.0
2006-02-08 12:30:00,71.25,71.26,71.22,71.22,3000.0,51.337,51.3442,51.3154,51.3154,3000.0
2006-02-08 12:35:00,71.25,71.25,71.22,71.22,900.0,51.337,51.337,51.3154,51.3154,900.0
2006-02-08 12:40:00,71.25,71.29,71.25,71.28,600.0,51.337,51.3658,51.337,51.3586,600.0
2006-02-08 12:45:00,71.29,71.33,71.27,71.27,1100.0,51.3658,51.3947,51.3514,51.3514,1100.0
2006-02-08 12:50:00,71.26,71.28,71.17,71.17,1600.0,51.3442,51.3586,51.2794,51.2794,1600.0
2006-02-08 12:55:00,71.21,71.22,71.21,71.22,400.0,51.3082,51.3154,51.3082,51.3154,400.0
2006-02-08 13:00:00,71.22,71.25,71.21,71.22,2500.0,51.3154,51.337,51.3082,51.3154,2500.0
2006-02-08 13:05:00,71.25,71.25,71.15,71.15,6100.0,51.337,51.337,51.265,51.265,6100.0
2006-02-08 13:10:00,71.15,71.17,71.15,71.17,500.0,51.265,51.2794,51.265,51.2794,500.0
2006-02-08 13:15:00,71.16,71.17,71.14,71.14,1400.0,51.2722,51.2794,51.2578,51.2578,1400.0
2006-02-08 13:20:00,71.14,71.14,71.14,71.14,800.0,51.2578,51.2578,51.2578,51.2578,800.0
2006-02-08 13:25:00,71.14,71.14,71.12,71.12,1000.0,51.2578,51.2578,51.2433,51.2433,1000.0
2006-02-08 13:30:00,71.17,71.2,71.16,71.16,900.0,51.2794,51.301,51.2722,51.2722,900.0
2006-02-08 13:35:00,71.12,71.2,71.12,71.15,1100.0,51.2433,51.301,51.2433,51.265,1100.0
2006-02-08 13:40:00,71.16,71.19,71.15,71.19,1800.0,51.2722,51.2938,51.265,51.2938,1800.0
2006-02-08 13:45:00,71.19,71.24,71.19,71.19,2800.0,51.2938,51.3298,51.2938,51.2938,2800.0
2006-02-08 13:50:00,71.19,71.22,71.19,71.21,800.0,51.2938,51.3154,51.2938,51.3082,800.0
2006-02-08 13:55:00,71.21,71.22,71.19,71.22,1800.0,51.3082,51.3154,51.2938,51.3154,1800.0
2006-02-08 14:00:00,71.22,71.34,71.22,71.33,4200.0,51.3154,51.4019,51.3154,51.3947,4200.0
2006-02-08 14:05:00,71.35,71.41,71.31,71.31,9300.0,51.4091,51.4523,51.3802,51.3802,9300.0
2006-02-08 14:10:00,71.3,71.3,71.27,71.27,2000.0,51.373,51.373,51.3514,51.3514,2000.0
2006-02-08 14:15:00,71.22,71.22,71.14,71.14,1200.0,51.3154,51.3154,51.2578,51.2578,1200.0
2006-02-08 14:20:00,71.11,71.12,71.08,71.12,1800.0,51.2361,51.2433,51.2145,51.2433,1800.0
2006-02-08 14:25:00,71.14,71.17,71.14,71.17,900.0,51.2578,51.2794,51.2578,51.2794,900.0
2006-02-08 14:30:00,71.19,71.2,71.17,71.19,1500.0,51.2938,51.301,51.2794,51.2938,1500.0
2006-02-08 14:35:00,71.16,71.18,71.1,71.1,4600.0,51.2722,51.2866,51.2289,51.2289,4600.0
2006-02-08 14:40:00,71.12,71.12,71.07,71.07,3500.0,51.2433,51.2433,51.2073,51.2073,3500.0
2006-02-08 14:45:00,71.07,71.07,71.0,71.07,5800.0,51.2073,51.2073,51.1569,51.2073,5800.0
2006-02-08 14:50:00,71.08,71.13,71.08,71.08,3500.0,51.2145,51.2506,51.2145,51.2145,3500.0
2006-02-08 14:55:00,71.07,71.09,71.07,71.08,700.0,51.2073,51.2217,51.2073,51.2145,700.0
2006-02-08 15:00:00,71.09,71.31,71.08,71.31,4500.0,51.2217,51.3802,51.2145,51.3802,4500.0
2006-02-08 15:05:00,71.31,71.38,71.22,71.38,55200.0,51.3802,51.4307,51.3154,51.4307,55200.0
2006-02-08 15:10:00,71.39,71.39,71.33,71.36,2600.0,51.4379,51.4379,51.3947,51.4163,2600.0
2006-02-08 15:15:00,71.35,71.43,71.35,71.42,3300.0,51.4091,51.4667,51.4091,51.4595,3300.0
2006-02-08 15:20:00,71.42,71.45,71.39,71.45,5500.0,51.4595,51.4811,51.4379,51.4811,5500.0
2006-02-08 15:25:00,71.45,71.45,71.37,71.37,3200.0,51.4811,51.4811,51.4235,51.4235,3200.0
2006-02-08 15:30:00,71.38,71.43,71.34,71.34,3900.0,51.4307,51.4667,51.4019,51.4019,3900.0
2006-02-08 15:35:00,71.34,71.37,71.34,71.37,1500.0,51.4019,51.4235,51.4019,51.4235,1500.0
2006-02-08 15:40:00,71.37,71.55,71.36,71.52,5300.0,51.4235,51.5532,51.4163,51.5316,5300.0
2006-02-08 15:45:00,71.51,71.57,71.51,71.56,5500.0,51.5244,51.5676,51.5244,51.5604,5500.0
2006-02-08 15:50:00,71.56,71.56,71.5,71.5,7200.0,51.5604,51.5604,51.5171,51.5171,7200.0
2006-02-08 15:55:00,71.51,71.51,71.4,71.4,6800.0,51.5244,51.5244,51.4451,51.4451,6800.0
2006-02-09 09:30:00,72.0,72.27,71.96,72.26,20700.0,52.0507,52.2459,52.0218,52.2386,20700.0
2006-02-09 09:35:00,72.26,72.4,72.1,72.38,31900.0,52.2386,52.3398,52.123,52.3254,31900.0
2006-02-09 09:40:00,72.44,72.44,72.32,72.37,5600.0,52.3688,52.3688,52.282,52.3182,5600.0
2006-02-09 09:45:00,72.37,72.4,72.31,72.31,4700.0,52.3182,52.3398,52.2748,52.2748,4700.0
2006-02-09 09:50:00,72.31,72.38,72.29,72.37,3800.0,52.2748,52.3254,52.2603,52.3182,3800.0
2006-02-09 09:55:00,72.38,72.43,72.35,72.43,3500.0,52.3254,52.3615,52.3037,52.3615,3500.0
2006-02-09 10:00:00,72.43,72.46,72.38,72.39,8500.0,52.3615,52.3832,52.3254,52.3326,8500.0
2006-02-09 10:05:00,72.4,72.58,72.27,72.28,15700.0,52.3398,52.47,52.2459,52.2531,15700.0
2006-02-09 10:10:00,72.29,72.36,72.29,72.33,10200.0,52.2603,52.3109,52.2603,52.2892,10200.0
2006-02-09 10:15:00,72.33,72.35,72.29,72.29,3100.0,52.2892,52.3037,52.2603,52.2603,3100.0
2006-02-09 10:20:00,72.38,72.39,72.3,72.32,4900.0,52.3254,52.3326,52.2675,52.282,4900.0
2006-02-09 10:25:00,72.34,72.37,72.31,72.35,2300.0,52.2965,52.3182,52.2748,52.3037,2300.0
2006-02-09 10:30:00,72.37,72.38,72.32,72.34,4200.0,52.3182,52.3254,52.282,52.2965,4200.0
2006-02-09 10:35:00,72.34,72.35,72.32,72.35,7500.0,52.2965,52.3037,52.282,52.3037,7500.0
2006-02-09 10:40:00,72.33,72.35,72.26,72.26,5100.0,52.2892,52.3037,52.2386,52.2386,5100.0
2006-02-09 10:45:00,72.26,72.26,72.1,72.15,6100.0,52.2386,52.2386,52.123,52.1591,6100.0
2006-02-09 10:50:00,72.14,72.17,72.11,72.17,5300.0,52.1519,52.1736,52.1302,52.1736,5300.0
2006-02-09 10:55:00,72.18,72.25,72.14,72.15,7300.0,52.1808,52.2314,52.1519,52.1591,7300.0
2006-02-09 11:00:00,72.15,72.2,72.15,72.15,4200.0,52.1591,52.1953,52.1591,52.1591,4200.0
2006-02-09 11:05:00,72.14,72.25,72.07,72.2,15700.0,52.1519,52.2314,52.1013,52.1953,15700.0
2006-02-09 11:10:00,72.19,72.19,72.12,72.12,6600.0,52.188,52.188,52.1374,52.1374,6600.0
2006-02-09 11:15:00,72.13,72.15,72.12,72.12,2200.0,52.1446,52.1591,52.1374,52.1374,2200.0
2006-02-09 11:20:00,72.13,72.13,72.05,72.05,6800.0,52.1446,52.1446,52.0868,52.0868,6800.0
2006-02-09 11:25:00,72.03,72.03,71.99,72.03,7600.0,52.0724,52.0724,52.0434,52.0724,7600.0
2006-02-09 11:30:00,72.02,72.05,72.01,72.01,4300.0,52.0651,52.0868,52.0579,52.0579,4300.0
2006-02-09 11:35:00,72.02,72.09,72.02,72.07,2600.0,52.0651,52.1157,52.0651,52.1013,2600.0
2006-02-09 11:40:00,72.07,72.08,72.05,72.08,4300.0,52.1013,52.1085,52.0868,52.1085,4300.0
2006-02-09 11:45:00,72.07,72.07,72.04,72.04,2500.0,52.1013,52.1013,52.0796,52.0796,2500.0
2006-02-09 11:50:00,72.03,72.07,71.95,71.98,5600.0,52.0724,52.1013,52.0145,52.0362,5600.0
2006-02-09 11:55:00,71.99,72.0,71.96,71.98,2100.0,52.0434,52.0507,52.0218,52.0362,2100.0
2006-02-09 12:00:00,71.97,71.99,71.97,71.98,1300.0,52.029,52.0434,52.029,52.0362,1300.0
2006-02-09 12:05:00,71.97,72.01,71.95,71.99,12800.0,52.029,52.0579,52.0145,52.0434,12800.0
2006-02-09 12:10:00,71.97,71.99,71.95,71.97,3700.0,52.029,52.0434,52.0145,52.029,3700.0
2006-02-09 12:15:00,71.99,72.01,71.99,72.01,5800.0,52.0434,52.0579,52.0434,52.0579,5800.0
2006-02-09 12:20:00,72.02,72.15,72.02,72.14,7500.0,52.0651,52.1591,52.0651,52.1519,7500.0
2006-02-09 12:25:00,72.14,72.22,72.14,72.19,2700.0,52.1519,52.2097,52.1519,52.188,2700.0
2006-02-09 12:30:00,72.19,72.22,72.16,72.22,1500.0,52.188,52.2097,52.1663,52.2097,1500.0
2006-02-09 12:35:00,72.22,72.22,72.14,72.22,3800.0,52.2097,52.2097,52.1519,52.2097,3800.0
2006-02-09 12:40:00,72.23,72.25,72.18,72.18,6100.0,52.2169,52.2314,52.1808,52.1808,6100.0
2006-02-09 12:45:00,72.2,72.25,72.19,72.24,4600.0,52.1953,52.2314,52.188,52.2242,4600.0
2006-02-09 12:50:00,72.21,72.23,72.18,72.18,7700.0,52.2025,52.2169,52.1808,52.1808,7700.0
2006-02-09 12:55:00,72.16,72.18,72.12,72.12,2000.0,52.1663,52.1808,52.1374,52.1374,2000.0
2006-02-09 13:00:00,72.12,72.23,72.09,72.19,8400.0,52.1374,52.2169,52.1157,52.188,8400.0
2006-02-09 13:05:00,72.2,72.25,72.17,72.25,10700.0,52.1953,52.2314,52.1736,52.2314,10700.0
2006-02-09 13:10:00,72.25,72.26,72.22,72.22,4700.0,52.2314,52.2386,52.2097,52.2097,4700.0
2006-02-09 13:15:00,72.22,72.24,72.21,72.22,7500.0,52.2097,52.2242,52.2025,52.2097,7500.0
2006-02-09 13:20:00,72.22,72.24,72.2,72.2,11200.0,52.2097,52.2242,52.1953,52.1953,11200.0
2006-02-09 13:25:00,72.19,72.19,72.18,72.19,1900.0,52.188,52.188,52.1808,52.188,1900.0
2006-02-09 13:30:00,72.19,72.24,72.15,72.19,13700.0,52.188,52.2242,52.1591,52.188,13700.0
2006-02-09 13:35:00,72.19,72.2,72.15,72.16,6400.0,52.188,52.1953,52.1591,52.1663,6400.0
2006-02-09 13:40:00,72.15,72.18,72.15,72.18,6600.0,52.1591,52.1808,52.1591,52.1808,6600.0
2006-02-09 13:45:00,72.16,72.18,72.16,72.17,1800.0,52.1663,52.1808,52.1663,52.1736,1800.0
2006-02-09 13:50:00,72.17,72.2,72.15,72.19,6500.0,52.1736,52.1953,52.1591,52.188,6500.0
2006-02-09 13:55:00,72.19,72.2,72.16,72.16,3500.0,52.188,52.1953,52.1663,52.1663,3500.0
2006-02-09 14:00:00,72.18,72.2,72.16,72.19,9000.0,52.1808,52.1953,52.1663,52.188,9000.0
2006-02-09 14:05:00,72.19,72.19,71.99,72.01,6900.0,52.188,52.188,52.0434,52.0579,6900.0
2006-02-09 14:10:00,72.04,72.05,71.94,71.97,4700.0,52.0796,52.0868,52.0073,52.029,4700.0
2006-02-09 14:15:00,71.93,71.98,71.93,71.98,28100.0,52.0001,52.0362,52.0001,52.0362,28100.0
2006-02-09 14:20:00,71.97,71.99,71.95,71.95,1900.0,52.029,52.0434,52.0145,52.0145,1900.0
2006-02-09 14:25:00,72.0,72.03,71.98,72.03,2200.0,52.0507,52.0724,52.0362,52.0724,2200.0
2006-02-09 14:30:00,72.03,72.08,72.02,72.07,2000.0,52.0724,52.1085,52.0651,52.1013,2000.0
2006-02-09 14:35:00,72.07,72.17,72.06,72.17,5700.0,52.1013,52.1736,52.094,52.1736,5700.0
2006-02-09 14:40:00,72.17,72.22,72.17,72.19,2500.0,52.1736,52.2097,52.1736,52.188,2500.0
2006-02-09 14:45:00,72.18,72.23,72.16,72.23,1900.0,52.1808,52.2169,52.1663,52.2169,1900.0
2006-02-09 14:50:00,72.22,72.23,72.14,72.17,3600.0,52.2097,52.2169,52.1519,52.1736,3600.0
2006-02-09 14:55:00,72.19,72.22,72.18,72.18,3700.0,52.188,52.2097,52.1808,52.1808,3700.0
2006-02-09 15:00:00,72.18,72.2,72.09,72.15,5100.0,52.1808,52.1953,52.1157,52.1591,5100.0
2006-02-09 15:05:00,72.15,72.18,72.12,72.15,4200.0,52.1591,52.1808,52.1374,52.1591,4200.0
2006-02-09 15:10:00,72.14,72.14,72.11,72.13,4500.0,52.1519,52.1519,52.1302,52.1446,4500.0
2006-02-09 15:15:00,72.13,72.14,72.04,72.04,4600.0,52.1446,52.1519,52.0796,52.0796,4600.0
2006-02-09 15:20:00,72.03,72.07,72.0,72.03,7200.0,52.0724,52.1013,52.0507,52.0724,7200.0
2006-02-09 15:25:00,72.03,72.03,71.9,71.97,7500.0,52.0724,52.0724,51.9784,52.029,7500.0
2006-02-09 15:30:00,71.99,71.99,71.88,71.91,6600.0,52.0434,52.0434,51.9639,51.9856,6600.0
2006-02-09 15:35:00,71.91,71.92,71.88,71.9,6500.0,51.9856,51.9928,51.9639,51.9784,6500.0
2006-02-09 15:40:00,71.9,71.92,71.83,71.86,8100.0,51.9784,51.9928,51.9278,51.9495,8100.0
2006-02-09 15:45:00,71.85,71.88,71.82,71.85,8700.0,51.9422,51.9639,51.9205,51.9422,8700.0
2006-02-09 15:50:00,71.85,71.87,71.79,71.84,11800.0,51.9422,51.9567,51.8989,51.935,11800.0
2006-02-09 15:55:00,71.83,71.85,71.82,71.85,7800.0,51.9278,51.9422,51.9205,51.9422,7800.0
2006-02-10 09:30:00,71.97,71.97,71.81,71.93,5800.0,52.029,52.029,51.9133,52.0001,5800.0
2006-02-10 09:35:00,71.86,72.0,71.86,71.98,3100.0,51.9495,52.0507,51.9495,52.0362,3100.0
2006-02-10 09:40:00,71.99,72.41,71.99,72.0,5500.0,52.0434,52.3471,52.0434,52.0507,5500.0
2006-02-10 09:45:00,72.0,72.0,71.82,71.87,51000.0,52.0507,52.0507,51.9205,51.9567,51000.0
2006-02-10 09:50:00,71.85,72.05,71.85,72.05,3500.0,51.9422,52.0868,51.9422,52.0868,3500.0
2006-02-10 09:55:00,72.06,72.21,72.06,72.17,4400.0,52.094,52.2025,52.094,52.1736,4400.0
2006-02-10 10:00:00,72.17,72.2,71.92,71.96,17100.0,52.1736,52.1953,51.9928,52.0218,17100.0
2006-02-10 10:05:00,71.9,71.9,71.68,71.68,2300.0,51.9784,51.9784,51.8193,51.8193,2300.0
2006-02-10 10:10:00,71.68,71.68,71.57,71.66,2500.0,51.8193,51.8193,51.7398,51.8049,2500.0
2006-02-10 10:15:00,71.69,71.81,71.69,71.73,3300.0,51.8266,51.9133,51.8266,51.8555,3300.0
2006-02-10 10:20:00,71.81,71.81,71.69,71.72,2300.0,51.9133,51.9133,51.8266,51.8482,2300.0
2006-02-10 10:25:00,71.72,71.73,71.59,71.7,3900.0,51.8482,51.8555,51.7543,51.8338,3900.0
2006-02-10 10:30:00,71.73,71.73,71.5,71.5,6600.0,51.8555,51.8555,51.6892,51.6892,6600.0
2006-02-10 10:35:00,71.49,71.51,71.25,71.25,4600.0,51.682,51.6964,51.5085,51.5085,4600.0
2006-02-10 10:40:00,71.34,71.38,71.26,71.31,2400.0,51.5735,51.6025,51.5157,51.5518,2400.0
2006-02-10 10:45:00,71.31,71.36,71.26,71.36,1300.0,51.5518,51.588,51.5157,51.588,1300.0
2006-02-10 10:50:00,71.36,71.63,71.36,71.63,2100.0,51.588,51.7832,51.588,51.7832,2100.0
2006-02-10 10:55:00,71.69,71.74,71.66,71.72,3800.0,51.8266,51.8627,51.8049,51.8482,3800.0
2006-02-10 11:00:00,71.72,71.72,71.66,71.67,3300.0,51.8482,51.8482,51.8049,51.8121,3300.0
2006-02-10 11:05:00,71.67,71.69,71.63,71.67,3800.0,51.8121,51.8266,51.7832,51.8121,3800.0
2006-02-10 11:10:00,71.64,71.67,71.57,71.57,1700.0,51.7904,51.8121,51.7398,51.7398,1700.0
2006-02-10 11:15:00,71.53,71.6,71.53,71.6,1600.0,51.7109,51.7615,51.7109,51.7615,1600.0
2006-02-10 11:20:00,71.58,71.61,71.58,71.61,4000.0,51.747,51.7687,51.747,51.7687,4000.0
2006-02-10 11:25:00,71.61,71.61,71.54,71.54,4400.0,51.7687,51.7687,51.7181,51.7181,4400.0
2006-02-10 11:30:00,71.54,71.55,71.53,71.53,2000.0,51.7181,51.7254,51.7109,51.7109,2000.0
2006-02-10 11:35:00,71.51,71.52,71.49,71.52,7600.0,51.6964,51.7037,51.682,51.7037,7600.0
2006-02-10 11:40:00,71.55,71.58,71.55,71.58,700.0,51.7254,51.747,51.7254,51.747,700.0
2006-02-10 11:45:00,71.61,71.67,71.61,71.65,2300.0,51.7687,51.8121,51.7687,51.7976,2300.0
2006-02-10 11:50:00,71.65,71.65,71.63,71.65,2300.0,51.7976,51.7976,51.7832,51.7976,2300.0
2006-02-10 11:55:00,71.64,71.64,71.58,71.6,2200.0,51.7904,51.7904,51.747,51.7615,2200.0
2006-02-10 12:00:00,71.61,71.63,71.6,71.6,3900.0,51.7687,51.7832,51.7615,51.7615,3900.0
2006-02-10 12:05:00,71.6,71.71,71.6,71.69,3500.0,51.7615,51.841,51.7615,51.8266,3500.0
2006-02-10 12:10:00,71.68,71.71,71.67,71.7,60000.0,51.8193,51.841,51.8121,51.8338,60000.0
2006-02-10 12:15:00,71.71,71.75,71.65,71.65,4100.0,51.841,51.8699,51.7976,51.7976,4100.0
2006-02-10 12:20:00,71.65,71.74,71.65,71.68,5800.0,51.7976,51.8627,51.7976,51.8193,5800.0
2006-02-10 12:25:00,71.69,71.72,71.53,71.53,6700.0,51.8266,51.8482,51.7109,51.7109,6700.0
2006-02-10 12:30:00,71.53,71.56,71.52,71.53,4200.0,51.7109,51.7326,51.7037,51.7109,4200.0
2006-02-10 12:35:00,71.54,71.73,71.52,71.72,3200.0,51.7181,51.8555,51.7037,51.8482,3200.0
2006-02-10 12:40:00,71.72,71.74,71.72,71.74,3400.0,51.8482,51.8627,51.8482,51.8627,3400.0
2006-02-10 12:45:00,71.7,71.7,71.64,71.64,1300.0,51.8338,51.8338,51.7904,51.7904,1300.0
2006-02-10 12:50:00,71.63,71.63,71.62,71.62,900.0,51.7832,51.7832,51.776,51.776,900.0
2006-02-10 12:55:00,71.62,71.63,71.58,71.63,1700.0,51.776,51.7832,51.747,51.7832,1700.0
2006-02-10 13:00:00,71.65,71.75,71.65,71.73,2600.0,51.7976,51.8699,51.7976,51.8555,2600.0
2006-02-10 13:05:00,71.74,71.74,71.7,71.73,4400.0,51.8627,51.8627,51.8338,51.8555,4400.0
2006-02-10 13:10:00,71.74,71.89,71.74,71.87,3500.0,51.8627,51.9711,51.8627,51.9567,3500.0
2006-02-10 13:15:00,71.88,71.88,71.78,71.78,2100.0,51.9639,51.9639,51.8916,51.8916,2100.0
2006-02-10 13:20:00,71.77,71.77,71.74,71.74,1300.0,51.8844,51.8844,51.8627,51.8627,1300.0
2006-02-10 13:25:00,71.71,71.71,71.61,71.67,1900.0,51.841,51.841,51.7687,51.8121,1900.0
2006-02-10 13:30:00,71.67,71.8,71.67,71.8,3100.0,51.8121,51.9061,51.8121,51.9061,3100.0
2006-02-10 13:35:00,71.81,71.87,71.81,71.87,3200.0,51.9133,51.9567,51.9133,51.9567,3200.0
2006-02-10 13:40:00,71.87,71.87,71.77,71.77,4900.0,51.9567,51.9567,51.8844,51.8844,4900.0
2006-02-10 13:45:00,71.78,71.79,71.72,71.73,4600.0,51.8916,51.8989,51.8482,51.8555,4600.0
2006-02-10 13:50:00,71.75,71.85,71.75,71.77,11800.0,51.8699,51.9422,51.8699,51.8844,11800.0
2006-02-10 13:55:00,71.8,71.85,71.78,71.85,4100.0,51.9061,51.9422,51.8916,51.9422,4100.0
2006-02-10 14:00:00,71.85,72.07,71.85,72.04,11500.0,51.9422,52.1013,51.9422,52.0796,11500.0
2006-02-10 14:05:00,72.03,72.15,72.03,72.15,5100.0,52.0724,52.1591,52.0724,52.1591,5100.0
2006-02-10 14:10:00,72.18,72.21,72.14,72.19,9300.0,52.1808,52.2025,52.1519,52.188,9300.0
2006-02-10 14:15:00,72.2,72.23,72.2,72.23,5600.0,52.1953,52.2169,52.1953,52.2169,5600.0
2006-02-10 14:20:00,72.24,72.25,72.19,72.23,10100.0,52.2242,52.2314,52.188,52.2169,10100.0
2006-02-10 14:25:00,72.22,72.68,72.22,72.58,21600.0,52.2097,52.5423,52.2097,52.47,21600.0
2006-02-10 14:30:00,72.54,72.56,72.45,72.45,4900.0,52.441,52.4555,52.376,52.376,4900.0
2006-02-10 14:35:00,72.44,72.58,72.43,72.58,6600.0,52.3688,52.47,52.3615,52.47,6600.0
2006-02-10 14:40:00,72.55,72.65,72.51,72.58,22400.0,52.4483,52.5206,52.4194,52.47,22400.0
2006-02-10 14:45:00,72.58,72.72,72.57,72.72,8400.0,52.47,52.5712,52.4627,52.5712,8400.0
2006-02-10 14:50:00,72.8,72.9,72.73,72.8,16700.0,52.629,52.7013,52.5784,52.629,16700.0
2006-02-10 14:55:00,72.78,72.79,72.76,72.79,5900.0,52.6146,52.6218,52.6001,52.6218,5900.0
2006-02-10 15:00:00,72.79,72.8,72.73,72.73,11700.0,52.6218,52.629,52.5784,52.5784,11700.0
2006-02-10 15:05:00,72.7,72.75,72.66,72.71,8000.0,52.5567,52.5929,52.5278,52.5639,8000.0
2006-02-10 15:10:00,72.7,72.71,72.65,72.71,9300.0,52.5567,52.5639,52.5206,52.5639,9300.0
2006-02-10 15:15:00,72.71,72.73,72.64,72.65,8000.0,52.5639,52.5784,52.5133,52.5206,8000.0
2006-02-10 15:20:00,72.65,72.66,72.56,72.56,5200.0,52.5206,52.5278,52.4555,52.4555,5200.0
2006-02-10 15:25:00,72.55,72.55,72.46,72.47,11100.0,52.4483,52.4483,52.3832,52.3904,11100.0
2006-02-10 15:30:00,72.47,72.52,72.47,72.47,12500.0,52.3904,52.4266,52.3904,52.3904,12500.0
2006-02-10 15:35:00,72.47,72.47,72.38,72.39,11200.0,52.3904,52.3904,52.3254,52.3326,11200.0
2006-02-10 15:40:00,72.39,72.39,72.3,72.32,19000.0,52.3326,52.3326,52.2675,52.282,19000.0
2006-02-10 15:45:00,72.32,72.33,72.28,72.3,21500.0,52.282,52.2892,52.2531,52.2675,21500.0
2006-02-10 15:50:00,72.3,72.31,72.26,72.27,28100.0,52.2675,52.2748,52.2386,52.2459,28100.0
2006-02-10 15:55:00,72.28,72.39,72.24,72.28,28100.0,52.2531,52.3326,52.2242,52.2531,28100.0
2006-02-13 09:30:00,72.33,72.43,72.14,72.39,8400.0,52.2892,52.3615,52.1519,52.3326,8400.0
2006-02-13 09:35:00,72.22,72.23,71.9,71.98,9100.0,52.2097,52.2169,51.9784,52.0362,9100.0
2006-02-13 09:40:00,71.95,72.11,71.95,72.05,2600.0,52.0145,52.1302,52.0145,52.0868,2600.0
2006-02-13 09:45:00,72.05,72.35,72.0,72.35,3700.0,52.0868,52.3037,52.0507,52.3037,3700.0
2006-02-13 09:50:00,72.36,72.46,72.25,72.25,5300.0,52.3109,52.3832,52.2314,52.2314,5300.0
2006-02-13 09:55:00,72.27,72.38,72.25,72.38,2700.0,52.2459,52.3254,52.2314,52.3254,2700.0
2006-02-13 10:00:00,72.3,72.45,72.25,72.44,9300.0,52.2675,52.376,52.2314,52.3688,9300.0
2006-02-13 10:05:00,72.38,72.55,72.32,72.53,6700.0,52.3254,52.4483,52.282,52.4338,6700.0
2006-02-13 10:10:00,72.5,72.54,72.4,72.51,3400.0,52.4121,52.441,52.3398,52.4194,3400.0
2006-02-13 10:15:00,72.54,72.59,72.39,72.43,4800.0,52.441,52.4772,52.3326,52.3615,4800.0
2006-02-13 10:20:00,72.39,72.43,72.22,72.22,9200.0,52.3326,52.3615,52.2097,52.2097,9200.0
2006-02-13 10:25:00,72.22,72.22,72.17,72.17,1900.0,52.2097,52.2097,52.1736,52.1736,1900.0
2006-02-13 10:30:00,72.16,72.16,72.02,72.09,4000.0,52.1663,52.1663,52.0651,52.1157,4000.0
2006-02-13 10:35:00,72.12,72.32,72.12,72.32,2900.0,52.1374,52.282,52.1374,52.282,2900.0
2006-02-13 10:40:00,72.32,72.35,72.26,72.31,2100.0,52.282,52.3037,52.2386,52.2748,2100.0
2006-02-13 10:45:00,72.28,72.3,72.23,72.24,2800.0,52.2531,52.2675,52.2169,52.2242,2800.0
2006-02-13 10:50:00,72.25,72.44,72.25,72.44,2100.0,52.2314,52.3688,52.2314,52.3688,2100.0
2006-02-13 10:55:00,72.44,72.49,72.43,72.45,1600.0,52.3688,52.4049,52.3615,52.376,1600.0
2006-02-13 11:00:00,72.48,72.54,72.48,72.53,3300.0,52.3977,52.441,52.3977,52.4338,3300.0
2006-02-13 11:05:00,72.54,72.57,72.54,72.57,2100.0,52.441,52.4627,52.441,52.4627,2100.0
2006-02-13 11:10:00,72.56,72.57,72.37,72.37,3200.0,52.4555,52.4627,52.3182,52.3182,3200.0
2006-02-13 11:15:00,72.38,72.41,72.32,72.32,3700.0,52.3254,52.3471,52.282,52.282,3700.0
2006-02-13 11:20:00,72.3,72.32,72.25,72.32,3100.0,52.2675,52.282,52.2314,52.282,3100.0
2006-02-13 11:25:00,72.31,72.31,72.25,72.27,1000.0,52.2748,52.2748,52.2314,52.2459,1000.0
2006-02-13 11:30:00,72.3,72.31,72.27,72.3,2300.0,52.2675,52.2748,52.2459,52.2675,2300.0
2006-02-13 11:35:00,72.3,72.37,72.3,72.35,4200.0,52.2675,52.3182,52.2675,52.3037,4200.0
2006-02-13 11:40:00,72.36,72.39,72.28,72.39,3400.0,52.3109,52.3326,52.2531,52.3326,3400.0
2006-02-13 11:45:00,72.36,72.39,72.32,72.32,2600.0,52.3109,52.3326,52.282,52.282,2600.0
2006-02-13 11:50:00,72.36,72.42,72.36,72.39,1400.0,52.3109,52.3543,52.3109,52.3326,1400.0
2006-02-13 11:55:00,72.4,72.41,72.2,72.2,5200.0,52.3398,52.3471,52.1953,52.1953,5200.0
2006-02-13 12:00:00,72.2,72.3,72.2,72.3,3100.0,52.1953,52.2675,52.1953,52.2675,3100.0
2006-02-13 12:05:00,72.3,72.38,72.3,72.38,4200.0,52.2675,52.3254,52.2675,52.3254,4200.0
2006-02-13 12:10:00,72.38,72.41,72.38,72.39,1900.0,52.3254,52.3471,52.3254,52.3326,1900.0
2006-02-13 12:15:00,72.37,72.45,72.34,72.45,4600.0,52.3182,52.376,52.2965,52.376,4600.0
2006-02-13 12:20:00,72.43,72.44,72.41,72.41,3400.0,52.3615,52.3688,52.3471,52.3471,3400.0
2006-02-13 12:25:00,72.43,72.43,72.37,72.39,700.0,52.3615,52.3615,52.3182,52.3326,700.0
2006-02-13 12:30:00,72.39,72.39,72.34,72.35,3100.0,52.3326,52.3326,52.2965,52.3037,3100.0
2006-02-13 12:35:00,72.35,72.35,72.2,72.21,2500.0,52.3037,52.3037,52.1953,52.2025,2500.0
2006-02-13 12:40:00,72.19,72.19,72.1,72.13,3200.0,52.188,52.188,52.123,52.1446,3200.0
2006-02-13 12:45:00,72.13,72.15,72.1,72.12,1400.0,52.1446,52.1591,52.123,52.1374,1400.0
2006-02-13 12:50:00,72.13,72.26,72.13,72.26,1800.0,52.1446,52.2386,52.1446,52.2386,1800.0
2006-02-13 12:55:00,72.26,72.26,72.25,72.25,800.0,52.2386,52.2386,52.2314,52.2314,800.0
2006-02-13 13:00:00,72.25,72.28,72.23,72.27,1600.0,52.2314,52.2531,52.2169,52.2459,1600.0
2006-02-13 13:05:00,72.3,72.31,72.29,72.3,1300.0,52.2675,52.2748,52.2603,52.2675,1300.0
2006-02-13 13:10:00,72.28,72.31,72.25,72.28,4100.0,52.2531,52.2748,52.2314,52.2531,4100.0
2006-02-13 13:15:00,72.28,72.28,72.16,72.16,4500.0,52.2531,52.2531,52.1663,52.1663,4500.0
2006-02-13 13:20:00,72.12,72.19,72.09,72.19,3000.0,52.1374,52.188,52.1157,52.188,3000.0
2006-02-13 13:25:00,72.18,72.23,72.18,72.23,2400.0,52.1808,52.2169,52.1808,52.2169,2400.0
2006-02-13 13:30:00,72.25,72.25,72.08,72.11,6100.0,52.2314,52.2314,52.1085,52.1302,6100.0
2006-02-13 13:35:00,72.1,72.1,72.0,72.0,6400.0,52.123,52.123,52.0507,52.0507,6400.0
2006-02-13 13:40:00,72.03,72.03,71.98,71.98,3900.0,52.0724,52.0724,52.0362,52.0362,3900.0
2006-02-13 13:45:00,71.97,71.97,71.95,71.97,11000.0,52.029,52.029,52.0145,52.029,11000.0
2006-02-13 13:50:00,71.97,71.97,71.9,71.93,3800.0,52.029,52.029,51.9784,52.0001,3800.0
2006-02-13 13:55:00,71.92,71.92,71.82,71.82,2600.0,51.9928,51.9928,51.9205,51.9205,2600.0
2006-02-13 14:00:00,71.82,71.83,71.72,71.8,12000.0,51.9205,51.9278,51.8482,51.9061,12000.0
2006-02-13 14:05:00,71.77,71.83,71.73,71.83,5800.0,51.8844,51.9278,51.8555,51.9278,5800.0
2006-02-13 14:10:00,71.84,71.94,71.77,71.91,5500.0,51.935,52.0073,51.8844,51.9856,5500.0
2006-02-13 14:15:00,71.9,71.93,71.9,71.92,5600.0,51.9784,52.0001,51.9784,51.9928,5600.0
2006-02-13 14:20:00,71.92,71.92,71.89,71.92,1300.0,51.9928,51.9928,51.9711,51.9928,1300.0
2006-02-13 14:25:00,71.92,71.92,71.8,71.8,5200.0,51.9928,51.9928,51.9061,51.9061,5200.0
2006-02-13 14:30:00,71.79,71.79,71.78,71.79,1900.0,51.8989,51.8989,51.8916,51.8989,1900.0
2006-02-13 14:35:00,71.8,71.83,71.7,71.71,9900.0,51.9061,51.9278,51.8338,51.841,9900.0
2006-02-13 14:40:00,71.7,71.7,71.57,71.6,9200.0,51.8338,51.8338,51.7398,51.7615,9200.0
2006-02-13 14:45:00,71.61,71.61,71.34,71.34,15500.0,51.7687,51.7687,51.5735,51.5735,15500.0
2006-02-13 14:50:00,71.33,71.44,71.27,71.34,9700.0,51.5663,51.6458,51.5229,51.5735,9700.0
2006-02-13 14:55:00,71.4,71.57,71.4,71.57,4700.0,51.6169,51.7398,51.6169,51.7398,4700.0
2006-02-13 15:00:00,71.57,71.72,71.57,71.66,5300.0,51.7398,51.8482,51.7398,51.8049,5300.0
2006-02-13 15:05:00,71.65,71.76,71.65,71.76,6100.0,51.7976,51.8772,51.7976,51.8772,6100.0
2006-02-13 15:10:00,71.76,71.76,71.71,71.73,5300.0,51.8772,51.8772,51.841,51.8555,5300.0
2006-02-13 15:15:00,71.75,71.81,71.71,71.71,4000.0,51.8699,51.9133,51.841,51.841,4000.0
2006-02-13 15:20:00,71.73,71.81,71.73,71.79,4100.0,51.8555,51.9133,51.8555,51.8989,4100.0
2006-02-13 15:25:00,71.79,71.81,71.7,71.78,6400.0,51.8989,51.9133,51.8338,51.8916,6400.0
2006-02-13 15:30:00,71.78,71.86,71.72,71.81,8900.0,51.8916,51.9495,51.8482,51.9133,8900.0
2006-02-13 15:35:00,71.79,71.83,71.79,71.81,6400.0,51.8989,51.9278,51.8989,51.9133,6400.0
2006-02-13 15:40:00,71.81,71.82,71.64,71.7,14600.0,51.9133,51.9205,51.7904,51.8338,14600.0
2006-02-13 15:45:00,71.71,71.82,71.7,71.77,11100.0,51.841,51.9205,51.8338,51.8844,11100.0
2006-02-13 15:50:00,71.77,71.77,71.65,71.71,12900.0,51.8844,51.8844,51.7976,51.841,12900.0
2006-02-13 15:55:00,71.71,71.74,71.67,71.69,14700.0,51.841,51.8627,51.8121,51.8266,14700.0
2006-02-14 09:30:00,71.45,71.45,70.4,70.4,19700.0,51.6531,51.6531,50.894,50.894,19700.0
2006-02-14 09:35:00,70.42,70.53,70.25,70.43,15200.0,50.9084,50.988,50.7855,50.9157,15200.0
2006-02-14 09:40:00,70.22,70.22,70.0,70.04,13100.0,50.7639,50.7639,50.6048,50.6337,13100.0
2006-02-14 09:45:00,70.04,70.04,69.3,69.42,26100.0,50.6337,50.6337,50.0988,50.1855,26100.0
2006-02-14 09:50:00,69.47,70.16,69.42,70.15,23500.0,50.2217,50.7205,50.1855,50.7133,23500.0
2006-02-14 09:55:00,70.16,70.61,70.0,70.61,21800.0,50.7205,51.0458,50.6048,51.0458,21800.0
2006-02-14 10:00:00,70.5,70.59,70.25,70.25,11700.0,50.9663,51.0313,50.7855,50.7855,11700.0
2006-02-14 10:05:00,70.26,70.4,70.2,70.4,15300.0,50.7928,50.894,50.7494,50.894,15300.0
2006-02-14 10:10:00,70.45,70.48,70.36,70.44,6400.0,50.9301,50.9518,50.8651,50.9229,6400.0
2006-02-14 10:15:00,70.46,70.54,70.46,70.52,8900.0,50.9374,50.9952,50.9374,50.9807,8900.0
2006-02-14 10:20:00,70.51,70.62,70.49,70.61,4700.0,50.9735,51.053,50.9591,51.0458,4700.0
2006-02-14 10:25:00,70.61,70.65,70.57,70.62,5900.0,51.0458,51.0747,51.0169,51.053,5900.0
2006-02-14 10:30:00,70.62,70.72,70.58,70.6,9700.0,51.053,51.1253,51.0241,51.0386,9700.0
2006-02-14 10:35:00,70.61,70.62,70.3,70.4,16300.0,51.0458,51.053,50.8217,50.894,16300.0
2006-02-14 10:40:00,70.42,70.44,70.36,70.4,8400.0,50.9084,50.9229,50.8651,50.894,8400.0
2006-02-14 10:45:00,70.46,70.67,70.46,70.67,15800.0,50.9374,51.0892,50.9374,51.0892,15800.0
2006-02-14 10:50:00,70.7,70.74,70.67,70.74,5900.0,51.1109,51.1398,51.0892,51.1398,5900.0
2006-02-14 10:55:00,70.74,70.8,70.7,70.8,7300.0,51.1398,51.1832,51.1109,51.1832,7300.0
2006-02-14 11:00:00,70.8,70.89,70.7,70.86,20400.0,51.1832,51.2482,51.1109,51.2265,20400.0
2006-02-14 11:05:00,70.87,71.12,70.87,70.97,11700.0,51.2338,51.4145,51.2338,51.3061,11700.0
2006-02-14 11:10:00,70.98,71.02,70.89,71.02,5800.0,51.3133,51.3422,51.2482,51.3422,5800.0
2006-02-14 11:15:00,70.97,71.02,70.87,70.89,7600.0,51.3061,51.3422,51.2338,51.2482,7600.0
2006-02-14 11:20:00,70.89,70.99,70.78,70.97,12800.0,51.2482,51.3205,51.1687,51.3061,12800.0
2006-02-14 11:25:00,70.97,71.11,70.96,71.11,5700.0,51.3061,51.4073,51.2988,51.4073,5700.0
2006-02-14 11:30:00,71.12,71.31,71.06,71.06,12200.0,51.4145,51.5518,51.3711,51.3711,12200.0
2006-02-14 11:35:00,71.06,71.15,71.01,71.15,4400.0,51.3711,51.4362,51.335,51.4362,4400.0
2006-02-14 11:40:00,71.15,71.16,71.07,71.14,5000.0,51.4362,51.4434,51.3783,51.429,5000.0
2006-02-14 11:45:00,71.13,71.19,71.13,71.15,2500.0,51.4217,51.4651,51.4217,51.4362,2500.0
2006-02-14 11:50:00,71.15,71.34,71.15,71.34,4700.0,51.4362,51.5735,51.4362,51.5735,4700.0
2006-02-14 11:55:00,71.31,71.46,71.31,71.4,5900.0,51.5518,51.6603,51.5518,51.6169,5900.0
2006-02-14 12:00:00,71.35,71.39,71.29,71.39,4700.0,51.5808,51.6097,51.5374,51.6097,4700.0
2006-02-14 12:05:00,71.39,71.48,71.38,71.39,7400.0,51.6097,51.6747,51.6025,51.6097,7400.0
2006-02-14 12:10:00,71.39,71.39,71.25,71.35,6500.0,51.6097,51.6097,51.5085,51.5808,6500.0
2006-02-14 12:15:00,71.34,71.36,71.2,71.23,4300.0,51.5735,51.588,51.4723,51.494,4300.0
2006-02-14 12:20:00,71.23,71.29,71.22,71.27,3600.0,51.494,51.5374,51.4868,51.5229,3600.0
2006-02-14 12:25:00,71.27,71.29,71.21,71.21,5300.0,51.5229,51.5374,51.4796,51.4796,5300.0
2006-02-14 12:30:00,71.22,71.22,71.17,71.18,5300.0,51.4868,51.4868,51.4506,51.4579,5300.0
2006-02-14 12:35:00,71.19,71.21,71.16,71.19,3300.0,51.4651,51.4796,51.4434,51.4651,3300.0
2006-02-14 12:40:00,71.18,71.2,71.17,71.19,3400.0,51.4579,51.4723,51.4506,51.4651,3400.0
2006-02-14 12:45:00,71.19,71.21,71.1,71.1,3600.0,51.4651,51.4796,51.4,51.4,3600.0
2006-02-14 12:50:00,71.1,71.12,71.03,71.04,5100.0,51.4,51.4145,51.3494,51.3567,5100.0
2006-02-14 12:55:00,71.02,71.02,70.98,70.98,2900.0,51.3422,51.3422,51.3133,51.3133,2900.0
2006-02-14 13:00:00,70.99,70.99,70.95,70.98,3900.0,51.3205,51.3205,51.2916,51.3133,3900.0
2006-02-14 13:05:00,70.98,70.99,70.87,70.88,5100.0,51.3133,51.3205,51.2338,51.241,5100.0
2006-02-14 13:10:00,70.87,70.87,70.83,70.85,6000.0,51.2338,51.2338,51.2048,51.2193,6000.0
2006-02-14 13:15:00,70.86,70.95,70.86,70.94,9400.0,51.2265,51.2916,51.2265,51.2844,9400.0
2006-02-14 13:20:00,70.94,71.02,70.94,70.99,8400.0,51.2844,51.3422,51.2844,51.3205,8400.0
2006-02-14 13:25:00,70.98,71.0,70.95,70.97,4500.0,51.3133,51.3277,51.2916,51.3061,4500.0
2006-02-14 13:30:00,70.99,71.05,70.99,71.05,4300.0,51.3205,51.3639,51.3205,51.3639,4300.0
2006-02-14 13:35:00,71.05,71.05,70.98,70.98,3000.0,51.3639,51.3639,51.3133,51.3133,3000.0
2006-02-14 13:40:00,70.98,70.98,70.93,70.93,6300.0,51.3133,51.3133,51.2771,51.2771,6300.0
2006-02-14 13:45:00,70.92,70.94,70.61,70.65,19800.0,51.2699,51.2844,51.0458,51.0747,19800.0
2006-02-14 13:50:00,70.64,70.67,70.6,70.62,8100.0,51.0675,51.0892,51.0386,51.053,8100.0
2006-02-14 13:55:00,70.63,70.65,70.54,70.54,9500.0,51.0603,51.0747,50.9952,50.9952,9500.0
2006-02-14 14:00:00,70.54,70.58,70.45,70.46,17000.0,50.9952,51.0241,50.9301,50.9374,17000.0
2006-02-14 14:05:00,70.46,70.63,70.45,70.62,10500.0,50.9374,51.0603,50.9301,51.053,10500.0
2006-02-14 14:10:00,70.64,70.65,70.5,70.55,8100.0,51.0675,51.0747,50.9663,51.0024,8100.0
2006-02-14 14:15:00,70.54,70.57,70.43,70.49,19100.0,50.9952,51.0169,50.9157,50.9591,19100.0
2006-02-14 14:20:00,70.54,70.61,70.5,70.61,3300.0,50.9952,51.0458,50.9663,51.0458,3300.0
2006-02-14 14:25:00,70.62,70.71,70.6,70.71,8000.0,51.053,51.1181,51.0386,51.1181,8000.0
2006-02-14 14:30:00,70.73,70.78,70.67,70.67,8700.0,51.1326,51.1687,51.0892,51.0892,8700.0
2006-02-14 14:35:00,70.69,70.69,70.56,70.56,2900.0,51.1036,51.1036,51.0097,51.0097,2900.0
2006-02-14 14:40:00,70.56,70.56,70.51,70.52,5100.0,51.0097,51.0097,50.9735,50.9807,5100.0
2006-02-14 14:45:00,70.51,70.71,70.51,70.68,6000.0,50.9735,51.1181,50.9735,51.0964,6000.0
2006-02-14 14:50:00,70.69,70.7,70.6,70.62,4000.0,51.1036,51.1109,51.0386,51.053,4000.0
2006-02-14 14:55:00,70.61,70.69,70.61,70.69,5800.0,51.0458,51.1036,51.0458,51.1036,5800.0
2006-02-14 15:00:00,70.69,70.7,70.64,70.67,4000.0,51.1036,51.1109,51.0675,51.0892,4000.0
2006-02-14 15:05:00,70.68,70.68,70.52,70.52,6900.0,51.0964,51.0964,50.9807,50.9807,6900.0
2006-02-14 15:10:00,70.52,70.57,70.49,70.57,7600.0,50.9807,51.0169,50.9591,51.0169,7600.0
2006-02-14 15:15:00,70.59,70.61,70.58,70.58,4700.0,51.0313,51.0458,51.0241,51.0241,4700.0
2006-02-14 15:20:00,70.57,70.58,70.54,70.58,6400.0,51.0169,51.0241,50.9952,51.0241,6400.0
2006-02-14 15:25:00,70.58,70.59,70.55,70.59,9900.0,51.0241,51.0313,51.0024,51.0313,9900.0
2006-02-14 15:30:00,70.59,70.65,70.59,70.65,10100.0,51.0313,51.0747,51.0313,51.0747,10100.0
2006-02-14 15:35:00,70.66,70.77,70.66,70.76,14100.0,51.0819,51.1615,51.0819,51.1542,14100.0
2006-02-14 15:40:00,70.76,70.76,70.55,70.56,13700.0,51.1542,51.1542,51.0024,51.0097,13700.0
2006-02-14 15:45:00,70.54,70.54,70.47,70.52,10500.0,50.9952,50.9952,50.9446,50.9807,10500.0
2006-02-14 15:50:00,70.53,70.56,70.48,70.48,20300.0,50.988,51.0097,50.9518,50.9518,20300.0
2006-02-14 15:55:00,70.48,70.56,70.47,70.56,23300.0,50.9518,51.0097,50.9446,51.0097,23300.0
2006-02-15 09:30:00,70.75,70.95,70.75,70.8,15500.0,51.147,51.2916,51.147,51.1832,15500.0
2006-02-15 09:35:00,70.78,70.78,70.72,70.72,5800.0,51.1687,51.1687,51.1253,51.1253,5800.0
2006-02-15 09:40:00,70.72,70.73,70.6,70.6,3900.0,51.1253,51.1326,51.0386,51.0386,3900.0
2006-02-15 09:45:00,70.71,70.71,70.4,70.52,5400.0,51.1181,51.1181,50.894,50.9807,5400.0
2006-02-15 09:50:00,70.52,70.65,70.52,70.62,6600.0,50.9807,51.0747,50.9807,51.053,6600.0
2006-02-15 09:55:00,70.62,70.89,70.62,70.89,6500.0,51.053,51.2482,51.053,51.2482,6500.0
2006-02-15 10:00:00,70.89,70.89,70.68,70.7,7700.0,51.2482,51.2482,51.0964,51.1109,7700.0
2006-02-15 10:05:00,70.7,70.89,70.69,70.89,13100.0,51.1109,51.2482,51.1036,51.2482,13100.0
2006-02-15 10:10:00,70.87,70.91,70.75,70.81,7200.0,51.2338,51.2627,51.147,51.1904,7200.0
2006-02-15 10:15:00,70.81,70.95,70.81,70.84,11600.0,51.1904,51.2916,51.1904,51.2121,11600.0
2006-02-15 10:20:00,70.89,71.17,70.89,71.09,6600.0,51.2482,51.4506,51.2482,51.3928,6600.0
2006-02-15 10:25:00,71.07,71.22,71.04,71.1,4500.0,51.3783,51.4868,51.3567,51.4,4500.0
2006-02-15 10:30:00,71.12,71.26,71.12,71.22,5000.0,51.4145,51.5157,51.4145,51.4868,5000.0
2006-02-15 10:35:00,71.25,71.3,71.2,71.23,2100.0,51.5085,51.5446,51.4723,51.494,2100.0
2006-02-15 10:40:00,71.23,71.28,71.23,71.28,2800.0,51.494,51.5302,51.494,51.5302,2800.0
2006-02-15 10:45:00,71.31,71.34,71.29,71.31,1800.0,51.5518,51.5735,51.5374,51.5518,1800.0
2006-02-15 10:50:00,71.33,71.38,71.3,71.3,4300.0,51.5663,51.6025,51.5446,51.5446,4300.0
2006-02-15 10:55:00,71.29,71.37,71.23,71.25,2700.0,51.5374,51.5952,51.494,51.5085,2700.0
2006-02-15 11:00:00,71.25,71.31,71.14,71.19,6300.0,51.5085,51.5518,51.429,51.4651,6300.0
2006-02-15 11:05:00,71.22,71.35,71.22,71.35,2400.0,51.4868,51.5808,51.4868,51.5808,2400.0
2006-02-15 11:10:00,71.36,71.39,71.14,71.2,8200.0,51.588,51.6097,51.429,51.4723,8200.0
2006-02-15 11:15:00,71.18,71.25,71.18,71.22,4700.0,51.4579,51.5085,51.4579,51.4868,4700.0
2006-02-15 11:20:00,71.21,71.21,71.1,71.1,5000.0,51.4796,51.4796,51.4,51.4,5000.0
2006-02-15 11:25:00,71.09,71.09,70.99,71.02,6400.0,51.3928,51.3928,51.3205,51.3422,6400.0
2006-02-15 11:30:00,71.04,71.17,70.97,71.03,10600.0,51.3567,51.4506,51.3061,51.3494,10600.0
2006-02-15 11:35:00,71.03,71.03,70.97,70.99,17000.0,51.3494,51.3494,51.3061,51.3205,17000.0
2006-02-15 11:40:00,71.01,71.2,70.97,71.03,15900.0,51.335,51.4723,51.3061,51.3494,15900.0
2006-02-15 11:45:00,71.01,71.06,71.01,71.03,3200.0,51.335,51.3711,51.335,51.3494,3200.0
2006-02-15 11:50:00,71.03,71.22,71.02,71.21,1200.0,51.3494,51.4868,51.3422,51.4796,1200.0
2006-02-15 11:55:00,71.27,71.31,71.24,71.31,2000.0,51.5229,51.5518,51.5012,51.5518,2000.0
2006-02-15 12:00:00,71.31,71.35,71.18,71.23,4500.0,51.5518,51.5808,51.4579,51.494,4500.0
2006-02-15 12:05:00,71.22,71.25,71.18,71.18,1300.0,51.4868,51.5085,51.4579,51.4579,1300.0
2006-02-15 12:10:00,71.16,71.25,71.1,71.1,4300.0,51.4434,51.5085,51.4,51.4,4300.0
2006-02-15 12:15:00,71.08,71.09,71.01,71.01,2900.0,51.3856,51.3928,51.335,51.335,2900.0
2006-02-15 12:20:00,71.01,71.03,70.95,70.95,3900.0,51.335,51.3494,51.2916,51.2916,3900.0
2006-02-15 12:25:00,70.97,71.02,70.95,71.0,3700.0,51.3061,51.3422,51.2916,51.3277,3700.0
2006-02-15 12:30:00,71.0,71.01,70.95,71.01,6000.0,51.3277,51.335,51.2916,51.335,6000.0
2006-02-15 12:35:00,71.01,71.01,70.7,70.79,10100.0,51.335,51.335,51.1109,51.1759,10100.0
2006-02-15 12:40:00,70.78,70.8,70.7,70.7,15700.0,51.1687,51.1832,51.1109,51.1109,15700.0
2006-02-15 12:45:00,70.77,70.77,70.72,70.76,6300.0,51.1615,51.1615,51.1253,51.1542,6300.0
2006-02-15 12:50:00,70.8,70.89,70.74,70.89,12800.0,51.1832,51.2482,51.1398,51.2482,12800.0
2006-02-15 12:55:00,70.9,71.03,70.9,71.03,8300.0,51.2555,51.3494,51.2555,51.3494,8300.0
2006-02-15 13:00:00,71.0,71.12,71.0,71.12,4400.0,51.3277,51.4145,51.3277,51.4145,4400.0
2006-02-15 13:05:00,71.13,71.14,71.06,71.09,2800.0,51.4217,51.429,51.3711,51.3928,2800.0
2006-02-15 13:10:00,71.09,71.13,71.09,71.09,3400.0,51.3928,51.4217,51.3928,51.3928,3400.0
2006-02-15 13:15:00,71.09,71.15,71.04,71.15,2300.0,51.3928,51.4362,51.3567,51.4362,2300.0
2006-02-15 13:20:00,71.18,71.25,71.18,71.25,3600.0,51.4579,51.5085,51.4579,51.5085,3600.0
2006-02-15 13:25:00,71.24,71.25,71.14,71.16,4900.0,51.5012,51.5085,51.429,51.4434,4900.0
2006-02-15 13:30:00,71.16,71.31,71.16,71.31,3400.0,51.4434,51.5518,51.4434,51.5518,3400.0
2006-02-15 13:35:00,71.31,71.39,71.3,71.36,5600.0,51.5518,51.6097,51.5446,51.588,5600.0
2006-02-15 13:40:00,71.36,71.39,71.32,71.35,5900.0,51.588,51.6097,51.5591,51.5808,5900.0
2006-02-15 13:45:00,71.36,71.37,71.27,71.27,2100.0,51.588,51.5952,51.5229,51.5229,2100.0
2006-02-15 13:50:00,71.28,71.47,71.28,71.43,5000.0,51.5302,51.6675,51.5302,51.6386,5000.0
2006-02-15 13:55:00,71.43,71.58,71.43,71.53,4800.0,51.6386,51.747,51.6386,51.7109,4800.0
2006-02-15 14:00:00,71.58,71.59,71.5,71.52,3800.0,51.747,51.7543,51.6892,51.7037,3800.0
2006-02-15 14:05:00,71.51,71.53,71.37,71.39,6600.0,51.6964,51.7109,51.5952,51.6097,6600.0
2006-02-15 14:10:00,71.4,71.42,71.36,71.36,4400.0,51.6169,51.6314,51.588,51.588,4400.0
2006-02-15 14:15:00,71.4,71.41,71.38,71.4,2300.0,51.6169,51.6241,51.6025,51.6169,2300.0
2006-02-15 14:20:00,71.47,71.52,71.47,71.48,2300.0,51.6675,51.7037,51.6675,51.6747,2300.0
2006-02-15 14:25:00,71.47,71.61,71.46,71.61,6800.0,51.6675,51.7687,51.6603,51.7687,6800.0
2006-02-15 14:30:00,71.62,71.76,71.62,71.69,4800.0,51.776,51.8772,51.776,51.8266,4800.0
2006-02-15 14:35:00,71.7,71.72,71.69,71.72,1700.0,51.8338,51.8482,51.8266,51.8482,1700.0
2006-02-15 14:40:00,71.78,71.85,71.76,71.79,5700.0,51.8916,51.9422,51.8772,51.8989,5700.0
2006-02-15 14:45:00,71.79,71.81,71.74,71.75,3700.0,51.8989,51.9133,51.8627,51.8699,3700.0
2006-02-15 14:50:00,71.75,71.79,71.73,71.76,2200.0,51.8699,51.8989,51.8555,51.8772,2200.0
2006-02-15 14:55:00,71.75,71.8,71.69,71.8,4000.0,51.8699,51.9061,51.8266,51.9061,4000.0
2006-02-15 15:00:00,71.77,71.79,71.65,71.66,6300.0,51.8844,51.8989,51.7976,51.8049,6300.0
2006-02-15 15:05:00,71.65,71.67,71.63,71.64,4200.0,51.7976,51.8121,51.7832,51.7904,4200.0
2006-02-15 15:10:00,71.65,71.65,71.56,71.57,3100.0,51.7976,51.7976,51.7326,51.7398,3100.0
2006-02-15 15:15:00,71.57,71.66,71.57,71.65,2400.0,51.7398,51.8049,51.7398,51.7976,2400.0
2006-02-15 15:20:00,71.64,71.67,71.59,71.67,5000.0,51.7904,51.8121,51.7543,51.8121,5000.0
2006-02-15 15:25:00,71.68,71.81,71.68,71.74,8900.0,51.8193,51.9133,51.8193,51.8627,8900.0
2006-02-15 15:30:00,71.74,71.8,71.73,71.8,3400.0,51.8627,51.9061,51.8555,51.9061,3400.0
2006-02-15 15:35:00,71.83,71.94,71.82,71.91,8800.0,51.9278,52.0073,51.9205,51.9856,8800.0
2006-02-15 15:40:00,71.9,71.95,71.8,71.8,8200.0,51.9784,52.0145,51.9061,51.9061,8200.0
2006-02-15 15:45:00,71.82,71.88,71.81,71.87,4500.0,51.9205,51.9639,51.9133,51.9567,4500.0
2006-02-15 15:50:00,71.88,71.88,71.67,71.69,14900.0,51.9639,51.9639,51.8121,51.8266,14900.0
2006-02-15 15:55:00,71.67,71.79,71.66,71.79,12600.0,51.8121,51.8989,51.8049,51.8989,12600.0
2006-02-16 09:30:00,71.67,71.74,71.67,71.74,5800.0,51.8121,51.8627,51.8121,51.8627,5800.0
2006-02-16 09:35:00,71.81,72.0,71.77,72.0,4100.0,51.9133,52.0507,51.8844,52.0507,4100.0
2006-02-16 09:40:00,72.06,72.15,72.0,72.0,3200.0,52.094,52.1591,52.0507,52.0507,3200.0
2006-02-16 09:45:00,72.0,72.15,72.0,72.15,3500.0,52.0507,52.1591,52.0507,52.1591,3500.0
2006-02-16 09:50:00,72.16,72.25,72.15,72.21,4100.0,52.1663,52.2314,52.1591,52.2025,4100.0
2006-02-16 09:55:00,72.21,72.21,71.79,71.79,4000.0,52.2025,52.2025,51.8989,51.8989,4000.0
2006-02-16 10:00:00,71.82,71.82,71.78,71.79,1800.0,51.9205,51.9205,51.8916,51.8989,1800.0
2006-02-16 10:05:00,71.74,71.8,71.72,71.8,1800.0,51.8627,51.9061,51.8482,51.9061,1800.0
2006-02-16 10:10:00,71.82,71.95,71.82,71.95,2200.0,51.9205,52.0145,51.9205,52.0145,2200.0
2006-02-16 10:15:00,71.9,71.99,71.9,71.96,2000.0,51.9784,52.0434,51.9784,52.0218,2000.0
2006-02-16 10:20:00,71.97,72.0,71.95,71.95,1900.0,52.029,52.0507,52.0145,52.0145,1900.0
2006-02-16 10:25:00,71.95,71.99,71.89,71.99,4200.0,52.0145,52.0434,51.9711,52.0434,4200.0
2006-02-16 10:30:00,72.01,72.02,71.92,71.92,2100.0,52.0579,52.0651,51.9928,51.9928,2100.0
2006-02-16 10:35:00,71.92,71.92,71.71,71.71,2800.0,51.9928,51.9928,51.841,51.841,2800.0
2006-02-16 10:40:00,71.71,71.73,71.67,71.67,2500.0,51.841,51.8555,51.8121,51.8121,2500.0
2006-02-16 10:45:00,71.7,71.81,71.7,71.76,1500.0,51.8338,51.9133,51.8338,51.8772,1500.0
2006-02-16 10:50:00,71.74,71.85,71.74,71.83,3000.0,51.8627,51.9422,51.8627,51.9278,3000.0
2006-02-16 10:55:00,71.83,71.92,71.83,71.86,3700.0,51.9278,51.9928,51.9278,51.9495,3700.0
2006-02-16 11:00:00,71.86,72.03,71.86,72.03,3200.0,51.9495,52.0724,51.9495,52.0724,3200.0
2006-02-16 11:05:00,71.99,71.99,71.86,71.89,3500.0,52.0434,52.0434,51.9495,51.9711,3500.0
2006-02-16 11:10:00,71.92,71.92,71.86,71.86,2500.0,51.9928,51.9928,51.9495,51.9495,2500.0
2006-02-16 11:15:00,71.85,71.85,71.73,71.73,1800.0,51.9422,51.9422,51.8555,51.8555,1800.0
2006-02-16 11:20:00,71.76,71.8,71.75,71.78,1700.0,51.8772,51.9061,51.8699,51.8916,1700.0
2006-02-16 11:25:00,71.79,71.8,71.7,71.74,1500.0,51.8989,51.9061,51.8338,51.8627,1500.0
2006-02-16 11:30:00,71.77,71.83,71.77,71.83,500.0,51.8844,51.9278,51.8844,51.9278,500.0
2006-02-16 11:35:00,71.84,71.95,71.84,71.92,1600.0,51.935,52.0145,51.935,51.9928,1600.0
2006-02-16 11:40:00,71.92,71.92,71.88,71.88,1400.0,51.9928,51.9928,51.9639,51.9639,1400.0
2006-02-16 11:45:00,71.91,71.97,71.91,71.97,1200.0,51.9856,52.029,51.9856,52.029,1200.0
2006-02-16 11:50:00,71.97,71.97,71.87,71.87,1200.0,52.029,52.029,51.9567,51.9567,1200.0
2006-02-16 11:55:00,71.9,71.9,71.9,71.9,300.0,51.9784,51.9784,51.9784,51.9784,300.0
2006-02-16 12:00:00,71.9,71.94,71.9,71.91,2000.0,51.9784,52.0073,51.9784,51.9856,2000.0
2006-02-16 12:05:00,71.9,71.9,71.86,71.86,300.0,51.9784,51.9784,51.9495,51.9495,300.0
2006-02-16 12:10:00,71.9,72.12,71.9,72.12,3200.0,51.9784,52.1374,51.9784,52.1374,3200.0
2006-02-16 12:15:00,72.13,72.13,72.08,72.11,500.0,52.1446,52.1446,52.1085,52.1302,500.0
2006-02-16 12:20:00,72.12,72.17,72.08,72.14,2900.0,52.1374,52.1736,52.1085,52.1519,2900.0
2006-02-16 12:25:00,72.1,72.1,72.02,72.02,2200.0,52.123,52.123,52.0651,52.0651,2200.0
2006-02-16 12:30:00,72.02,72.02,72.0,72.0,400.0,52.0651,52.0651,52.0507,52.0507,400.0
2006-02-16 12:35:00,72.0,72.04,72.0,72.02,1200.0,52.0507,52.0796,52.0507,52.0651,1200.0
2006-02-16 12:40:00,72.04,72.06,71.98,72.06,1300.0,52.0796,52.094,52.0362,52.094,1300.0
2006-02-16 12:45:00,72.06,72.06,72.06,72.06,0.0,52.094,52.094,52.094,52.094,0.0
2006-02-16 12:50:00,72.06,72.06,72.0,72.0,2100.0,52.094,52.094,52.0507,52.0507,2100.0
2006-02-16 12:55:00,71.99,71.99,71.98,71.98,1000.0,52.0434,52.0434,52.0362,52.0362,1000.0
2006-02-16 13:00:00,71.97,71.99,71.96,71.99,700.0,52.029,52.0434,52.0218,52.0434,700.0
2006-02-16 13:05:00,71.99,72.01,71.96,71.96,1200.0,52.0434,52.0579,52.0218,52.0218,1200.0
2006-02-16 13:10:00,71.97,72.01,71.97,72.01,1400.0,52.029,52.0579,52.029,52.0579,1400.0
2006-02-16 13:15:00,72.01,72.02,72.0,72.0,1000.0,52.0579,52.0651,52.0507,52.0507,1000.0
2006-02-16 13:20:00,71.99,71.99,71.93,71.93,1700.0,52.0434,52.0434,52.0001,52.0001,1700.0
2006-02-16 13:25:00,71.94,71.95,71.89,71.95,4600.0,52.0073,52.0145,51.9711,52.0145,4600.0
2006-02-16 13:30:00,71.95,72.06,71.95,72.06,1100.0,52.0145,52.094,52.0145,52.094,1100.0
2006-02-16 13:35:00,72.06,72.15,72.06,72.11,1700.0,52.094,52.1591,52.094,52.1302,1700.0
2006-02-16 13:40:00,72.08,72.08,72.01,72.06,1000.0,52.1085,52.1085,52.0579,52.094,1000.0
2006-02-16 13:45:00,72.01,72.01,71.88,71.91,5500.0,52.0579,52.0579,51.9639,51.9856,5500.0
2006-02-16 13:50:00,71.9,71.9,71.78,71.79,2200.0,51.9784,51.9784,51.8916,51.8989,2200.0
2006-02-16 13:55:00,71.78,71.84,71.75,71.8,1800.0,51.8916,51.935,51.8699,51.9061,1800.0
2006-02-16 14:00:00,71.92,71.98,71.92,71.96,1800.0,51.9928,52.0362,51.9928,52.0218,1800.0
2006-02-16 14:05:00,72.0,72.02,71.94,71.94,4300.0,52.0507,52.0651,52.0073,52.0073,4300.0
2006-02-16 14:10:00,71.91,71.92,71.87,71.87,4200.0,51.9856,51.9928,51.9567,51.9567,4200.0
2006-02-16 14:15:00,71.82,71.87,71.82,71.87,1200.0,51.9205,51.9567,51.9205,51.9567,1200.0
2006-02-16 14:20:00,71.87,71.87,71.85,71.85,1100.0,51.9567,51.9567,51.9422,51.9422,1100.0
2006-02-16 14:25:00,71.85,71.87,71.83,71.85,1800.0,51.9422,51.9567,51.9278,51.9422,1800.0
2006-02-16 14:30:00,71.85,71.9,71.83,71.9,2500.0,51.9422,51.9784,51.9278,51.9784,2500.0
2006-02-16 14:35:00,71.92,71.94,71.87,71.91,9000.0,51.9928,52.0073,51.9567,51.9856,9000.0
2006-02-16 14:40:00,71.94,71.95,71.94,71.94,500.0,52.0073,52.0145,52.0073,52.0073,500.0
2006-02-16 14:45:00,71.94,71.99,71.94,71.95,2200.0,52.0073,52.0434,52.0073,52.0145,2200.0
2006-02-16 14:50:00,71.95,71.95,71.91,71.91,1400.0,52.0145,52.0145,51.9856,51.9856,1400.0
2006-02-16 14:55:00,71.91,71.95,71.91,71.95,2500.0,51.9856,52.0145,51.9856,52.0145,2500.0
2006-02-16 15:00:00,71.95,72.01,71.95,71.98,3300.0,52.0145,52.0579,52.0145,52.0362,3300.0
2006-02-16 15:05:00,71.98,71.98,71.88,71.88,4400.0,52.0362,52.0362,51.9639,51.9639,4400.0
2006-02-16 15:10:00,71.87,71.89,71.87,71.89,2500.0,51.9567,51.9711,51.9567,51.9711,2500.0
2006-02-16 15:15:00,71.89,71.9,71.88,71.9,6700.0,51.9711,51.9784,51.9639,51.9784,6700.0
2006-02-16 15:20:00,71.9,71.9,71.9,71.9,3100.0,51.9784,51.9784,51.9784,51.9784,3100.0
2006-02-16 15:25:00,71.93,71.95,71.9,71.94,2600.0,52.0001,52.0145,51.9784,52.0073,2600.0
2006-02-16 15:30:00,71.92,71.98,71.9,71.98,2700.0,51.9928,52.0362,51.9784,52.0362,2700.0
2006-02-16 15:35:00,71.98,72.03,71.98,72.0,4700.0,52.0362,52.0724,52.0362,52.0507,4700.0
2006-02-16 15:40:00,72.01,72.07,72.01,72.05,2400.0,52.0579,52.1013,52.0579,52.0868,2400.0
2006-02-16 15:45:00,72.05,72.07,72.03,72.03,3700.0,52.0868,52.1013,52.0724,52.0724,3700.0
2006-02-16 15:50:00,72.07,72.1,72.04,72.1,3800.0,52.1013,52.123,52.0796,52.123,3800.0
2006-02-16 15:55:00,72.1,72.17,72.1,72.17,5700.0,52.123,52.1736,52.123,52.1736,5700.0
2006-02-17 09:30:00,72.18,72.37,72.14,72.14,29800.0,52.1808,52.3182,52.1519,52.1519,29800.0
2006-02-17 09:35:00,72.22,72.22,72.11,72.11,1800.0,52.2097,52.2097,52.1302,52.1302,1800.0
2006-02-17 09:40:00,72.09,72.1,72.04,72.08,600.0,52.1157,52.123,52.0796,52.1085,600.0
2006-02-17 09:45:00,72.05,72.16,72.04,72.13,4900.0,52.0868,52.1663,52.0796,52.1446,4900.0
2006-02-17 09:50:00,72.11,72.32,72.1,72.32,1800.0,52.1302,52.282,52.123,52.282,1800.0
2006-02-17 09:55:00,72.29,72.31,72.24,72.24,3500.0,52.2603,52.2748,52.2242,52.2242,3500.0
2006-02-17 10:00:00,72.24,72.24,72.14,72.14,8400.0,52.2242,52.2242,52.1519,52.1519,8400.0
2006-02-17 10:05:00,72.06,72.1,72.06,72.1,4600.0,52.094,52.123,52.094,52.123,4600.0
2006-02-17 10:10:00,72.1,72.1,71.93,71.93,2500.0,52.123,52.123,52.0001,52.0001,2500.0
2006-02-17 10:15:00,71.93,72.19,71.93,72.19,12500.0,52.0001,52.188,52.0001,52.188,12500.0
2006-02-17 10:20:00,72.18,72.19,72.07,72.07,3700.0,52.1808,52.188,52.1013,52.1013,3700.0
2006-02-17 10:25:00,72.07,72.07,72.05,72.05,1400.0,52.1013,52.1013,52.0868,52.0868,1400.0
2006-02-17 10:30:00,72.07,72.27,72.07,72.27,5900.0,52.1013,52.2459,52.1013,52.2459,5900.0
2006-02-17 10:35:00,72.24,72.24,72.13,72.13,2900.0,52.2242,52.2242,52.1446,52.1446,2900.0
2006-02-17 10:40:00,72.15,72.15,72.12,72.12,700.0,52.1591,52.1591,52.1374,52.1374,700.0
2006-02-17 10:45:00,72.13,72.2,72.1,72.2,2000.0,52.1446,52.1953,52.123,52.1953,2000.0
2006-02-17 10:50:00,72.19,72.19,72.16,72.16,800.0,52.188,52.188,52.1663,52.1663,800.0
2006-02-17 10:55:00,72.14,72.21,72.14,72.21,1800.0,52.1519,52.2025,52.1519,52.2025,1800.0
2006-02-17 11:00:00,72.22,72.22,72.1,72.1,2600.0,52.2097,52.2097,52.123,52.123,2600.0
2006-02-17 11:05:00,72.15,72.22,72.15,72.19,3300.0,52.1591,52.2097,52.1591,52.188,3300.0
2006-02-17 11:10:00,72.16,72.3,72.16,72.29,14200.0,52.1663,52.2675,52.1663,52.2603,14200.0
2006-02-17 11:15:00,72.28,72.28,72.14,72.14,4100.0,52.2531,52.2531,52.1519,52.1519,4100.0
2006-02-17 11:20:00,72.14,72.16,71.94,71.94,3200.0,52.1519,52.1663,52.0073,52.0073,3200.0
2006-02-17 11:25:00,71.96,72.0,71.96,72.0,1800.0,52.0218,52.0507,52.0218,52.0507,1800.0
2006-02-17 11:30:00,72.0,72.02,71.98,71.98,1300.0,52.0507,52.0651,52.0362,52.0362,1300.0
2006-02-17 11:35:00,71.98,72.03,71.98,72.03,800.0,52.0362,52.0724,52.0362,52.0724,800.0
2006-02-17 11:40:00,72.04,72.08,72.04,72.08,2500.0,52.0796,52.1085,52.0796,52.1085,2500.0
2006-02-17 11:45:00,72.03,72.16,72.03,72.16,1700.0,52.0724,52.1663,52.0724,52.1663,1700.0
2006-02-17 11:50:00,72.2,72.24,72.2,72.24,1000.0,52.1953,52.2242,52.1953,52.2242,1000.0
2006-02-17 11:55:00,72.23,72.24,72.19,72.19,2200.0,52.2169,52.2242,52.188,52.188,2200.0
2006-02-17 12:00:00,72.19,72.22,72.19,72.19,800.0,52.188,52.2097,52.188,52.188,800.0
2006-02-17 12:05:00,72.2,72.25,72.2,72.23,3200.0,52.1953,52.2314,52.1953,52.2169,3200.0
2006-02-17 12:10:00,72.2,72.27,72.2,72.23,2100.0,52.1953,52.2459,52.1953,52.2169,2100.0
2006-02-17 12:15:00,72.27,72.27,72.23,72.25,1000.0,52.2459,52.2459,52.2169,52.2314,1000.0
2006-02-17 12:20:00,72.23,72.23,72.2,72.23,1300.0,52.2169,52.2169,52.1953,52.2169,1300.0
2006-02-17 12:25:00,72.23,72.23,72.2,72.2,900.0,52.2169,52.2169,52.1953,52.1953,900.0
2006-02-17 12:30:00,72.2,72.2,72.16,72.16,2600.0,52.1953,52.1953,52.1663,52.1663,2600.0
2006-02-17 12:35:00,72.18,72.2,72.18,72.18,2100.0,52.1808,52.1953,52.1808,52.1808,2100.0
2006-02-17 12:40:00,72.19,72.22,72.18,72.2,1400.0,52.188,52.2097,52.1808,52.1953,1400.0
2006-02-17 12:45:00,72.22,72.22,72.2,72.2,1500.0,52.2097,52.2097,52.1953,52.1953,1500.0
2006-02-17 12:50:00,72.21,72.26,72.21,72.26,1100.0,52.2025,52.2386,52.2025,52.2386,1100.0
2006-02-17 12:55:00,72.27,72.27,72.23,72.23,1700.0,52.2459,52.2459,52.2169,52.2169,1700.0
2006-02-17 13:00:00,72.24,72.24,72.22,72.22,1800.0,52.2242,52.2242,52.2097,52.2097,1800.0
2006-02-17 13:05:00,72.24,72.24,72.23,72.23,600.0,52.2242,52.2242,52.2169,52.2169,600.0
2006-02-17 13:10:00,72.23,72.23,72.2,72.2,2900.0,52.2169,52.2169,52.1953,52.1953,2900.0
2006-02-17 13:15:00,72.2,72.21,72.18,72.18,600.0,52.1953,52.2025,52.1808,52.1808,600.0
2006-02-17 13:20:00,72.16,72.17,72.14,72.16,2200.0,52.1663,52.1736,52.1519,52.1663,2200.0
2006-02-17 13:25:00,72.17,72.18,72.11,72.11,1900.0,52.1736,52.1808,52.1302,52.1302,1900.0
2006-02-17 13:30:00,72.11,72.12,72.11,72.12,800.0,52.1302,52.1374,52.1302,52.1374,800.0
2006-02-17 13:35:00,72.12,72.18,72.1,72.18,6800.0,52.1374,52.1808,52.123,52.1808,6800.0
2006-02-17 13:40:00,72.18,72.26,72.18,72.19,2400.0,52.1808,52.2386,52.1808,52.188,2400.0
2006-02-17 13:45:00,72.22,72.22,72.18,72.18,900.0,52.2097,52.2097,52.1808,52.1808,900.0
2006-02-17 13:50:00,72.22,72.23,72.17,72.21,5700.0,52.2097,52.2169,52.1736,52.2025,5700.0
2006-02-17 13:55:00,72.22,72.22,72.19,72.19,600.0,52.2097,52.2097,52.188,52.188,600.0
2006-02-17 14:00:00,72.11,72.18,72.11,72.17,1100.0,52.1302,52.1808,52.1302,52.1736,1100.0
2006-02-17 14:05:00,72.18,72.21,72.17,72.18,3000.0,52.1808,52.2025,52.1736,52.1808,3000.0
2006-02-17 14:10:00,72.17,72.17,72.15,72.15,2000.0,52.1736,52.1736,52.1591,52.1591,2000.0
2006-02-17 14:15:00,72.17,72.17,72.14,72.15,3600.0,52.1736,52.1736,52.1519,52.1591,3600.0
2006-02-17 14:20:00,72.15,72.15,72.13,72.14,1600.0,52.1591,52.1591,52.1446,52.1519,1600.0
2006-02-17 14:25:00,72.14,72.14,72.08,72.14,7000.0,52.1519,52.1519,52.1085,52.1519,7000.0
2006-02-17 14:30:00,72.12,72.16,72.12,72.14,1200.0,52.1374,52.1663,52.1374,52.1519,1200.0
2006-02-17 14:35:00,72.19,72.2,72.19,72.2,2600.0,52.188,52.1953,52.188,52.1953,2600.0
2006-02-17 14:40:00,72.2,72.2,72.18,72.18,4500.0,52.1953,52.1953,52.1808,52.1808,4500.0
2006-02-17 14:45:00,72.19,72.25,72.19,72.22,3000.0,52.188,52.2314,52.188,52.2097,3000.0
2006-02-17 14:50:00,72.25,72.29,72.25,72.27,2200.0,52.2314,52.2603,52.2314,52.2459,2200.0
2006-02-17 14:55:00,72.28,72.28,72.23,72.25,5200.0,52.2531,52.2531,52.2169,52.2314,5200.0
2006-02-17 15:00:00,72.25,72.28,72.12,72.14,9400.0,52.2314,52.2531,52.1374,52.1519,9400.0
2006-02-17 15:05:00,72.14,72.17,72.14,72.15,1000.0,52.1519,52.1736,52.1519,52.1591,1000.0
2006-02-17 15:10:00,72.16,72.16,72.11,72.11,1500.0,52.1663,52.1663,52.1302,52.1302,1500.0
2006-02-17 15:15:00,72.11,72.11,72.05,72.1,2200.0,52.1302,52.1302,52.0868,52.123,2200.0
2006-02-17 15:20:00,72.15,72.17,72.11,72.12,4000.0,52.1591,52.1736,52.1302,52.1374,4000.0
2006-02-17 15:25:00,72.12,72.18,72.1,72.14,7600.0,52.1374,52.1808,52.123,52.1519,7600.0
2006-02-17 15:30:00,72.13,72.14,72.1,72.1,4300.0,52.1446,52.1519,52.123,52.123,4300.0
2006-02-17 15:35:00,72.11,72.16,72.11,72.15,4700.0,52.1302,52.1663,52.1302,52.1591,4700.0
2006-02-17 15:40:00,72.15,72.17,72.15,72.16,2200.0,52.1591,52.1736,52.1591,52.1663,2200.0
2006-02-17 15:45:00,72.18,72.25,72.17,72.25,9700.0,52.1808,52.2314,52.1736,52.2314,9700.0
2006-02-17 15:50:00,72.25,72.27,72.23,72.24,7700.0,52.2314,52.2459,52.2169,52.2242,7700.0
2006-02-17 15:55:00,72.22,72.26,72.22,72.26,10800.0,52.2097,52.2386,52.2097,52.2386,10800.0
2006-02-21 09:30:00,71.97,72.22,71.97,72.03,13700.0,52.029,52.2097,52.029,52.0724,13700.0
2006-02-21 09:35:00,71.97,72.0,71.85,72.0,700.0,52.029,52.0507,51.9422,52.0507,700.0
2006-02-21 09:40:00,72.0,72.04,71.83,72.01,9300.0,52.0507,52.0796,51.9278,52.0579,9300.0
2006-02-21 09:45:00,72.01,72.19,71.96,72.15,3000.0,52.0579,52.188,52.0218,52.1591,3000.0
2006-02-21 09:50:00,72.13,72.15,71.96,71.96,1200.0,52.1446,52.1591,52.0218,52.0218,1200.0
2006-02-21 09:55:00,72.1,72.2,72.05,72.05,2000.0,52.123,52.1953,52.0868,52.0868,2000.0
2006-02-21 10:00:00,72.0,72.0,71.81,71.81,2700.0,52.0507,52.0507,51.9133,51.9133,2700.0
2006-02-21 10:05:00,71.73,71.84,71.67,71.67,1700.0,51.8555,51.935,51.8121,51.8121,1700.0
2006-02-21 10:10:00,71.68,71.7,71.56,71.56,3100.0,51.8193,51.8338,51.7326,51.7326,3100.0
2006-02-21 10:15:00,71.58,71.59,71.43,71.43,3700.0,51.747,51.7543,51.6386,51.6386,3700.0
2006-02-21 10:20:00,71.32,71.41,71.2,71.29,9300.0,51.5591,51.6241,51.4723,51.5374,9300.0
2006-02-21 10:25:00,71.23,71.36,71.23,71.29,17100.0,51.494,51.588,51.494,51.5374,17100.0
2006-02-21 10:30:00,71.29,71.29,71.2,71.28,4700.0,51.5374,51.5374,51.4723,51.5302,4700.0
2006-02-21 10:35:00,71.32,71.35,71.25,71.25,4700.0,51.5591,51.5808,51.5085,51.5085,4700.0
2006-02-21 10:40:00,71.29,71.37,71.24,71.37,3700.0,51.5374,51.5952,51.5012,51.5952,3700.0
2006-02-21 10:45:00,71.4,71.58,71.4,71.57,5100.0,51.6169,51.747,51.6169,51.7398,5100.0
2006-02-21 10:50:00,71.59,71.68,71.53,71.64,3100.0,51.7543,51.8193,51.7109,51.7904,3100.0
2006-02-21 10:55:00,71.63,71.71,71.59,71.66,4200.0,51.7832,51.841,51.7543,51.8049,4200.0
2006-02-21 11:00:00,71.63,71.7,71.44,71.45,13000.0,51.7832,51.8338,51.6458,51.6531,13000.0
2006-02-21 11:05:00,71.44,71.45,71.35,71.39,5000.0,51.6458,51.6531,51.5808,51.6097,5000.0
2006-02-21 11:10:00,71.4,71.42,71.3,71.42,2100.0,51.6169,51.6314,51.5446,51.6314,2100.0
2006-02-21 11:15:00,71.42,71.52,71.39,71.52,1900.0,51.6314,51.7037,51.6097,51.7037,1900.0
2006-02-21 11:20:00,71.52,71.6,71.52,71.56,1500.0,51.7037,51.7615,51.7037,51.7326,1500.0
2006-02-21 11:25:00,71.56,71.62,71.56,71.61,3600.0,51.7326,51.776,51.7326,51.7687,3600.0
2006-02-21 11:30:00,71.62,71.69,71.62,71.69,800.0,51.776,51.8266,51.776,51.8266,800.0
2006-02-21 11:35:00,71.7,71.74,71.69,71.74,1300.0,51.8338,51.8627,51.8266,51.8627,1300.0
2006-02-21 11:40:00,71.7,71.7,71.61,71.61,2700.0,51.8338,51.8338,51.7687,51.7687,2700.0
2006-02-21 11:45:00,71.65,71.65,71.57,71.61,4100.0,51.7976,51.7976,51.7398,51.7687,4100.0
2006-02-21 11:50:00,71.59,71.75,71.58,71.64,6700.0,51.7543,51.8699,51.747,51.7904,6700.0
2006-02-21 11:55:00,71.61,71.61,71.49,71.5,4700.0,51.7687,51.7687,51.682,51.6892,4700.0
2006-02-21 12:00:00,71.54,71.54,71.4,71.4,5700.0,51.7181,51.7181,51.6169,51.6169,5700.0
2006-02-21 12:05:00,71.42,71.47,71.42,71.44,1000.0,51.6314,51.6675,51.6314,51.6458,1000.0
2006-02-21 12:10:00,71.46,71.5,71.36,71.42,3400.0,51.6603,51.6892,51.588,51.6314,3400.0
2006-02-21 12:15:00,71.42,71.42,71.35,71.37,1100.0,51.6314,51.6314,51.5808,51.5952,1100.0
2006-02-21 12:20:00,71.37,71.37,71.28,71.28,1600.0,51.5952,51.5952,51.5302,51.5302,1600.0
2006-02-21 12:25:00,71.27,71.33,71.27,71.3,800.0,51.5229,51.5663,51.5229,51.5446,800.0
2006-02-21 12:30:00,71.29,71.29,71.24,71.27,1000.0,51.5374,51.5374,51.5012,51.5229,1000.0
2006-02-21 12:35:00,71.26,71.28,71.26,71.28,900.0,51.5157,51.5302,51.5157,51.5302,900.0
2006-02-21 12:40:00,71.29,71.37,71.26,71.36,3400.0,51.5374,51.5952,51.5157,51.588,3400.0
2006-02-21 12:45:00,71.38,71.5,71.31,71.45,17200.0,51.6025,51.6892,51.5518,51.6531,17200.0
2006-02-21 12:50:00,71.43,71.43,71.25,71.25,5100.0,51.6386,51.6386,51.5085,51.5085,5100.0
2006-02-21 12:55:00,71.26,71.39,71.17,71.17,7100.0,51.5157,51.6097,51.4506,51.4506,7100.0
2006-02-21 13:00:00,71.22,71.26,71.2,71.25,1200.0,51.4868,51.5157,51.4723,51.5085,1200.0
2006-02-21 13:05:00,71.22,71.26,71.2,71.25,1200.0,51.4868,51.5157,51.4723,51.5085,1200.0
2006-02-21 13:10:00,71.22,71.29,71.22,71.29,600.0,51.4868,51.5374,51.4868,51.5374,600.0
2006-02-21 13:15:00,71.29,71.31,71.25,71.31,1600.0,51.5374,51.5518,51.5085,51.5518,1600.0
2006-02-21 13:20:00,71.27,71.34,71.27,71.34,1400.0,51.5229,51.5735,51.5229,51.5735,1400.0
2006-02-21 13:25:00,71.35,71.39,71.35,71.39,1000.0,51.5808,51.6097,51.5808,51.6097,1000.0
2006-02-21 13:30:00,71.39,71.44,71.38,71.43,800.0,51.6097,51.6458,51.6025,51.6386,800.0
2006-02-21 13:35:00,71.44,71.58,71.43,71.55,8800.0,51.6458,51.747,51.6386,51.7254,8800.0
2006-02-21 13:40:00,71.54,71.54,71.48,71.49,1300.0,51.7181,51.7181,51.6747,51.682,1300.0
2006-02-21 13:45:00,71.51,71.54,71.51,71.54,1200.0,51.6964,51.7181,51.6964,51.7181,1200.0
2006-02-21 13:50:00,71.54,71.62,71.54,71.55,3100.0,51.7181,51.776,51.7181,51.7254,3100.0
2006-02-21 13:55:00,71.55,71.58,71.55,71.57,700.0,51.7254,51.747,51.7254,51.7398,700.0
2006-02-21 14:00:00,71.54,71.61,71.48,71.6,4100.0,51.7181,51.7687,51.6747,51.7615,4100.0
2006-02-21 14:05:00,71.59,71.6,71.46,71.49,2500.0,51.7543,51.7615,51.6603,51.682,2500.0
2006-02-21 14:10:00,71.47,71.58,71.47,71.58,9300.0,51.6675,51.747,51.6675,51.747,9300.0
2006-02-21 14:15:00,71.6,71.6,71.46,71.48,8800.0,51.7615,51.7615,51.6603,51.6747,8800.0
2006-02-21 14:20:00,71.49,71.49,71.47,71.47,1100.0,51.682,51.682,51.6675,51.6675,1100.0
2006-02-21 14:25:00,71.46,71.51,71.45,71.48,3800.0,51.6603,51.6964,51.6531,51.6747,3800.0
2006-02-21 14:30:00,71.49,71.53,71.47,71.53,3100.0,51.682,51.7109,51.6675,51.7109,3100.0
2006-02-21 14:35:00,71.54,71.56,71.49,71.5,3500.0,51.7181,51.7326,51.682,51.6892,3500.0
2006-02-21 14:40:00,71.5,71.58,71.5,71.58,3500.0,51.6892,51.747,51.6892,51.747,3500.0
2006-02-21 14:45:00,71.56,71.56,71.46,71.51,3400.0,51.7326,51.7326,51.6603,51.6964,3400.0
2006-02-21 14:50:00,71.51,71.55,71.46,71.47,12500.0,51.6964,51.7254,51.6603,51.6675,12500.0
2006-02-21 14:55:00,71.52,71.57,71.47,71.47,10700.0,51.7037,51.7398,51.6675,51.6675,10700.0
2006-02-21 15:00:00,71.48,71.49,71.46,71.47,2000.0,51.6747,51.682,51.6603,51.6675,2000.0
2006-02-21 15:05:00,71.47,71.57,71.47,71.56,1700.0,51.6675,51.7398,51.6675,51.7326,1700.0
2006-02-21 15:10:00,71.55,71.55,71.5,71.5,5700.0,51.7254,51.7254,51.6892,51.6892,5700.0
2006-02-21 15:15:00,71.51,71.62,71.5,71.59,6400.0,51.6964,51.776,51.6892,51.7543,6400.0
2006-02-21 15:20:00,71.59,71.66,71.56,71.57,2700.0,51.7543,51.8049,51.7326,51.7398,2700.0
2006-02-21 15:25:00,71.56,71.62,71.56,71.56,2100.0,51.7326,51.776,51.7326,51.7326,2100.0
2006-02-21 15:30:00,71.56,71.62,71.56,71.62,2700.0,51.7326,51.776,51.7326,51.776,2700.0
2006-02-21 15:35:00,71.6,71.72,71.6,71.69,9500.0,51.7615,51.8482,51.7615,51.8266,9500.0
2006-02-21 15:40:00,71.7,71.74,71.59,71.59,3900.0,51.8338,51.8627,51.7543,51.7543,3900.0
2006-02-21 15:45:00,71.6,71.65,71.59,71.65,4200.0,51.7615,51.7976,51.7543,51.7976,4200.0
2006-02-21 15:50:00,71.66,71.74,71.65,71.72,10900.0,51.8049,51.8627,51.7976,51.8482,10900.0
2006-02-21 15:55:00,71.73,71.75,71.71,71.73,10000.0,51.8555,51.8699,51.841,51.8555,10000.0
2006-02-22 09:30:00,72.05,72.1,71.95,72.1,5400.0,52.0868,52.123,52.0145,52.123,5400.0
2006-02-22 09:35:00,72.08,72.2,72.06,72.15,1800.0,52.1085,52.1953,52.094,52.1591,1800.0
2006-02-22 09:40:00,72.19,72.24,72.12,72.2,2500.0,52.188,52.2242,52.1374,52.1953,2500.0
2006-02-22 09:45:00,72.22,72.33,72.15,72.15,2800.0,52.2097,52.2892,52.1591,52.1591,2800.0
2006-02-22 09:50:00,72.19,72.22,72.12,72.12,1000.0,52.188,52.2097,52.1374,52.1374,1000.0
2006-02-22 09:55:00,72.16,72.19,72.11,72.15,5000.0,52.1663,52.188,52.1302,52.1591,5000.0
2006-02-22 10:00:00,72.16,72.23,72.1,72.15,4300.0,52.1663,52.2169,52.123,52.1591,4300.0
2006-02-22 10:05:00,72.18,72.21,72.12,72.12,2500.0,52.1808,52.2025,52.1374,52.1374,2500.0
2006-02-22 10:10:00,72.14,72.33,72.11,72.33,5300.0,52.1519,52.2892,52.1302,52.2892,5300.0
2006-02-22 10:15:00,72.34,72.36,72.25,72.27,4700.0,52.2965,52.3109,52.2314,52.2459,4700.0
2006-02-22 10:20:00,72.28,72.5,72.28,72.46,4000.0,52.2531,52.4121,52.2531,52.3832,4000.0
2006-02-22 10:25:00,72.47,72.51,72.46,72.46,3000.0,52.3904,52.4194,52.3832,52.3832,3000.0
2006-02-22 10:30:00,72.47,72.5,72.46,72.47,3600.0,52.3904,52.4121,52.3832,52.3904,3600.0
2006-02-22 10:35:00,72.45,72.49,72.37,72.48,6400.0,52.376,52.4049,52.3182,52.3977,6400.0
2006-02-22 10:40:00,72.46,72.46,72.39,72.4,2400.0,52.3832,52.3832,52.3326,52.3398,2400.0
2006-02-22 10:45:00,72.4,72.56,72.4,72.5,7100.0,52.3398,52.4555,52.3398,52.4121,7100.0
2006-02-22 10:50:00,72.5,72.56,72.48,72.53,3400.0,52.4121,52.4555,52.3977,52.4338,3400.0
2006-02-22 10:55:00,72.54,72.61,72.53,72.58,1900.0,52.441,52.4917,52.4338,52.47,1900.0
2006-02-22 11:00:00,72.56,72.67,72.53,72.58,5400.0,52.4555,52.535,52.4338,52.47,5400.0
2006-02-22 11:05:00,72.57,72.63,72.56,72.59,2700.0,52.4627,52.5061,52.4555,52.4772,2700.0
2006-02-22 11:10:00,72.59,72.62,72.58,72.58,2900.0,52.4772,52.4989,52.47,52.47,2900.0
2006-02-22 11:15:00,72.58,72.72,72.58,72.72,4700.0,52.47,52.5712,52.47,52.5712,4700.0
2006-02-22 11:20:00,72.73,72.99,72.73,72.97,7100.0,52.5784,52.7664,52.5784,52.7519,7100.0
2006-02-22 11:25:00,72.97,72.98,72.94,72.94,4100.0,52.7519,52.7591,52.7302,52.7302,4100.0
2006-02-22 11:30:00,72.99,73.1,72.98,73.1,6600.0,52.7664,52.8459,52.7591,52.8459,6600.0
2006-02-22 11:35:00,73.09,73.14,73.04,73.14,5800.0,52.8387,52.8748,52.8025,52.8748,5800.0
2006-02-22 11:40:00,73.14,73.23,73.14,73.23,8300.0,52.8748,52.9399,52.8748,52.9399,8300.0
2006-02-22 11:45:00,73.24,73.41,73.22,73.39,10900.0,52.9471,53.07,52.9326,53.0555,10900.0
2006-02-22 11:50:00,73.4,73.41,73.35,73.35,6600.0,53.0628,53.07,53.0266,53.0266,6600.0
2006-02-22 11:55:00,73.35,73.41,73.33,73.36,3500.0,53.0266,53.07,53.0122,53.0338,3500.0
2006-02-22 12:00:00,73.39,73.48,73.36,73.43,5200.0,53.0555,53.1206,53.0338,53.0845,5200.0
2006-02-22 12:05:00,73.43,73.46,73.41,73.42,2800.0,53.0845,53.1061,53.07,53.0772,2800.0
2006-02-22 12:10:00,73.42,73.47,73.42,73.44,2600.0,53.0772,53.1134,53.0772,53.0917,2600.0
2006-02-22 12:15:00,73.43,73.44,73.4,73.42,5100.0,53.0845,53.0917,53.0628,53.0772,5100.0
2006-02-22 12:20:00,73.41,73.42,73.39,73.42,2100.0,53.07,53.0772,53.0555,53.0772,2100.0
2006-02-22 12:25:00,73.43,73.44,73.4,73.43,5400.0,53.0845,53.0917,53.0628,53.0845,5400.0
2006-02-22 12:30:00,73.43,73.47,73.43,73.46,4600.0,53.0845,53.1134,53.0845,53.1061,4600.0
2006-02-22 12:35:00,73.46,73.46,73.41,73.42,3300.0,53.1061,53.1061,53.07,53.0772,3300.0
2006-02-22 12:40:00,73.42,73.43,73.39,73.4,3400.0,53.0772,53.0845,53.0555,53.0628,3400.0
2006-02-22 12:45:00,73.39,73.42,73.38,73.41,3000.0,53.0555,53.0772,53.0483,53.07,3000.0
2006-02-22 12:50:00,73.41,73.42,73.37,73.37,3800.0,53.07,53.0772,53.0411,53.0411,3800.0
2006-02-22 12:55:00,73.37,73.38,73.37,73.38,1000.0,53.0411,53.0483,53.0411,53.0483,1000.0
2006-02-22 13:00:00,73.38,73.4,73.33,73.34,3500.0,53.0483,53.0628,53.0122,53.0194,3500.0
2006-02-22 13:05:00,73.37,73.39,73.34,73.39,3000.0,53.0411,53.0555,53.0194,53.0555,3000.0
2006-02-22 13:10:00,73.38,73.39,73.38,73.39,700.0,53.0483,53.0555,53.0483,53.0555,700.0
2006-02-22 13:15:00,73.4,73.46,73.4,73.44,5600.0,53.0628,53.1061,53.0628,53.0917,5600.0
2006-02-22 13:20:00,73.46,73.49,73.44,73.48,4100.0,53.1061,53.1278,53.0917,53.1206,4100.0
2006-02-22 13:25:00,73.48,73.7,73.48,73.7,7900.0,53.1206,53.2796,53.1206,53.2796,7900.0
2006-02-22 13:30:00,73.74,73.79,73.7,73.7,8600.0,53.3086,53.3447,53.2796,53.2796,8600.0
2006-02-22 13:35:00,73.69,73.69,73.51,73.51,6500.0,53.2724,53.2724,53.1423,53.1423,6500.0
2006-02-22 13:40:00,73.51,73.53,73.45,73.45,4600.0,53.1423,53.1567,53.0989,53.0989,4600.0
2006-02-22 13:45:00,73.47,73.54,73.44,73.54,2800.0,53.1134,53.164,53.0917,53.164,2800.0
2006-02-22 13:50:00,73.54,73.63,73.54,73.59,5000.0,53.164,53.229,53.164,53.2001,5000.0
2006-02-22 13:55:00,73.59,73.61,73.59,73.59,1900.0,53.2001,53.2146,53.2001,53.2001,1900.0
2006-02-22 14:00:00,73.6,73.6,73.57,73.58,4700.0,53.2074,53.2074,53.1857,53.1929,4700.0
2006-02-22 14:05:00,73.58,73.6,73.56,73.59,5200.0,53.1929,53.2074,53.1784,53.2001,5200.0
2006-02-22 14:10:00,73.59,73.66,73.59,73.66,3100.0,53.2001,53.2507,53.2001,53.2507,3100.0
2006-02-22 14:15:00,73.66,73.66,73.6,73.61,4700.0,53.2507,53.2507,53.2074,53.2146,4700.0
2006-02-22 14:20:00,73.62,73.72,73.62,73.72,3400.0,53.2218,53.2941,53.2218,53.2941,3400.0
2006-02-22 14:25:00,73.72,73.77,73.72,73.77,4200.0,53.2941,53.3302,53.2941,53.3302,4200.0
2006-02-22 14:30:00,73.77,73.8,73.64,73.65,14200.0,53.3302,53.3519,53.2363,53.2435,14200.0
2006-02-22 14:35:00,73.64,73.68,73.47,73.47,9500.0,53.2363,53.2652,53.1134,53.1134,9500.0
2006-02-22 14:40:00,73.48,73.49,73.41,73.49,13300.0,53.1206,53.1278,53.07,53.1278,13300.0
2006-02-22 14:45:00,73.51,73.52,73.46,73.46,4700.0,53.1423,53.1495,53.1061,53.1061,4700.0
2006-02-22 14:50:00,73.45,73.45,73.37,73.44,9000.0,53.0989,53.0989,53.0411,53.0917,9000.0
2006-02-22 14:55:00,73.44,73.46,73.38,73.4,6900.0,53.0917,53.1061,53.0483,53.0628,6900.0
2006-02-22 15:00:00,73.42,73.72,73.4,73.7,15000.0,53.0772,53.2941,53.0628,53.2796,15000.0
2006-02-22 15:05:00,73.69,73.69,73.61,73.64,17300.0,53.2724,53.2724,53.2146,53.2363,17300.0
2006-02-22 15:10:00,73.63,73.84,73.63,73.82,13600.0,53.229,53.3809,53.229,53.3664,13600.0
2006-02-22 15:15:00,73.83,73.83,73.76,73.81,8300.0,53.3736,53.3736,53.323,53.3592,8300.0
2006-02-22 15:20:00,73.81,73.85,73.8,73.82,3100.0,53.3592,53.3881,53.3519,53.3664,3100.0
2006-02-22 15:25:00,73.82,73.83,73.8,73.82,17100.0,53.3664,53.3736,53.3519,53.3664,17100.0
2006-02-22 15:30:00,73.81,73.98,73.81,73.98,10100.0,53.3592,53.4821,53.3592,53.4821,10100.0
2006-02-22 15:35:00,73.97,73.98,73.93,73.98,10000.0,53.4748,53.4821,53.4459,53.4821,10000.0
2006-02-22 15:40:00,73.99,74.03,73.97,73.97,18700.0,53.4893,53.5182,53.4748,53.4748,18700.0
2006-02-22 15:45:00,73.97,73.97,73.83,73.86,12600.0,53.4748,53.4748,53.3736,53.3953,12600.0
2006-02-22 15:50:00,73.86,73.91,73.85,73.91,13400.0,53.3953,53.4315,53.3881,53.4315,13400.0
2006-02-22 15:55:00,73.92,73.92,73.89,73.89,13400.0,53.4387,53.4387,53.417,53.417,13400.0
2006-02-23 09:30:00,73.7,73.7,73.69,73.69,4900.0,53.2796,53.2796,53.2724,53.2724,4900.0
2006-02-23 09:35:00,73.6,73.63,73.42,73.42,3400.0,53.2074,53.229,53.0772,53.0772,3400.0
2006-02-23 09:40:00,73.47,73.47,73.3,73.32,2700.0,53.1134,53.1134,52.9905,53.0049,2700.0
2006-02-23 09:45:00,73.34,73.34,73.14,73.21,13000.0,53.0194,53.0194,52.8748,52.9254,13000.0
2006-02-23 09:50:00,73.21,73.47,73.21,73.47,4100.0,52.9254,53.1134,52.9254,53.1134,4100.0
2006-02-23 09:55:00,73.47,73.62,73.41,73.6,2400.0,53.1134,53.2218,53.07,53.2074,2400.0
2006-02-23 10:00:00,73.57,73.63,73.43,73.5,3500.0,53.1857,53.229,53.0845,53.1351,3500.0
2006-02-23 10:05:00,73.5,73.5,73.24,73.24,5200.0,53.1351,53.1351,52.9471,52.9471,5200.0
2006-02-23 10:10:00,73.26,73.4,73.25,73.36,4900.0,52.9616,53.0628,52.9543,53.0338,4900.0
2006-02-23 10:15:00,73.39,73.49,73.39,73.41,1900.0,53.0555,53.1278,53.0555,53.07,1900.0
2006-02-23 10:20:00,73.41,73.41,73.31,73.34,3700.0,53.07,53.07,52.9977,53.0194,3700.0
2006-02-23 10:25:00,73.32,73.55,73.32,73.55,1600.0,53.0049,53.1712,53.0049,53.1712,1600.0
2006-02-23 10:30:00,73.46,73.51,73.32,73.32,3000.0,53.1061,53.1423,53.0049,53.0049,3000.0
2006-02-23 10:35:00,73.32,73.33,73.27,73.29,2600.0,53.0049,53.0122,52.9688,52.9832,2600.0
2006-02-23 10:40:00,73.28,73.28,73.16,73.21,2600.0,52.976,52.976,52.8893,52.9254,2600.0
2006-02-23 10:45:00,73.18,73.26,73.18,73.25,1600.0,52.9037,52.9616,52.9037,52.9543,1600.0
2006-02-23 10:50:00,73.21,73.33,73.21,73.32,2200.0,52.9254,53.0122,52.9254,53.0049,2200.0
2006-02-23 10:55:00,73.32,73.44,73.32,73.44,1400.0,53.0049,53.0917,53.0049,53.0917,1400.0
2006-02-23 11:00:00,73.42,73.46,73.42,73.42,2500.0,53.0772,53.1061,53.0772,53.0772,2500.0
2006-02-23 11:05:00,73.42,73.48,73.42,73.48,2200.0,53.0772,53.1206,53.0772,53.1206,2200.0
2006-02-23 11:10:00,73.49,73.56,73.49,73.53,1800.0,53.1278,53.1784,53.1278,53.1567,1800.0
2006-02-23 11:15:00,73.59,73.62,73.57,73.57,2300.0,53.2001,53.2218,53.1857,53.1857,2300.0
2006-02-23 11:20:00,73.54,73.59,73.49,73.49,3100.0,53.164,53.2001,53.1278,53.1278,3100.0
2006-02-23 11:25:00,73.53,73.65,73.53,73.65,2900.0,53.1567,53.2435,53.1567,53.2435,2900.0
2006-02-23 11:30:00,73.65,73.65,73.65,73.65,0.0,53.2435,53.2435,53.2435,53.2435,0.0
2006-02-23 11:35:00,73.64,73.65,73.59,73.61,2900.0,53.2363,53.2435,53.2001,53.2146,2900.0
2006-02-23 11:40:00,73.61,73.61,73.57,73.57,1100.0,53.2146,53.2146,53.1857,53.1857,1100.0
2006-02-23 11:45:00,73.57,73.58,73.47,73.48,2000.0,53.1857,53.1929,53.1134,53.1206,2000.0
2006-02-23 11:50:00,73.48,73.49,73.47,73.49,1400.0,53.1206,53.1278,53.1134,53.1278,1400.0
2006-02-23 11:55:00,73.48,73.56,73.47,73.53,900.0,53.1206,53.1784,53.1134,53.1567,900.0
2006-02-23 12:00:00,73.51,73.51,73.47,73.51,1800.0,53.1423,53.1423,53.1134,53.1423,1800.0
2006-02-23 12:05:00,73.52,73.55,73.52,73.55,600.0,53.1495,53.1712,53.1495,53.1712,600.0
2006-02-23 12:10:00,73.58,73.68,73.58,73.68,1400.0,53.1929,53.2652,53.1929,53.2652,1400.0
2006-02-23 12:15:00,73.68,73.68,73.57,73.61,2100.0,53.2652,53.2652,53.1857,53.2146,2100.0
2006-02-23 12:20:00,73.63,73.66,73.62,73.66,1100.0,53.229,53.2507,53.2218,53.2507,1100.0
2006-02-23 12:25:00,73.64,73.7,73.64,73.69,900.0,53.2363,53.2796,53.2363,53.2724,900.0
2006-02-23 12:30:00,73.68,73.78,73.67,73.78,3200.0,53.2652,53.3375,53.258,53.3375,3200.0
2006-02-23 12:35:00,73.77,73.81,73.7,73.76,3300.0,53.3302,53.3592,53.2796,53.323,3300.0
2006-02-23 12:40:00,73.79,73.88,73.77,73.8,3000.0,53.3447,53.4098,53.3302,53.3519,3000.0
2006-02-23 12:45:00,73.79,73.84,73.73,73.84,3700.0,53.3447,53.3809,53.3013,53.3809,3700.0
2006-02-23 12:50:00,73.86,73.88,73.85,73.86,800.0,53.3953,53.4098,53.3881,53.3953,800.0
2006-02-23 12:55:00,73.9,73.9,73.83,73.85,3800.0,53.4242,53.4242,53.3736,53.3881,3800.0
2006-02-23 13:00:00,73.85,73.85,73.81,73.81,1000.0,53.3881,53.3881,53.3592,53.3592,1000.0
2006-02-23 13:05:00,73.84,73.84,73.81,73.81,1000.0,53.3809,53.3809,53.3592,53.3592,1000.0
2006-02-23 13:10:00,73.82,73.83,73.76,73.76,1400.0,53.3664,53.3736,53.323,53.323,1400.0
2006-02-23 13:15:00,73.76,73.81,73.75,73.77,2500.0,53.323,53.3592,53.3158,53.3302,2500.0
2006-02-23 13:20:00,73.76,73.8,73.76,73.77,1200.0,53.323,53.3519,53.323,53.3302,1200.0
2006-02-23 13:25:00,73.76,73.8,73.76,73.8,1200.0,53.323,53.3519,53.323,53.3519,1200.0
2006-02-23 13:30:00,73.81,73.82,73.79,73.79,1900.0,53.3592,53.3664,53.3447,53.3447,1900.0
2006-02-23 13:35:00,73.77,73.78,73.71,73.72,2200.0,53.3302,53.3375,53.2869,53.2941,2200.0
2006-02-23 13:40:00,73.7,73.76,73.69,73.76,700.0,53.2796,53.323,53.2724,53.323,700.0
2006-02-23 13:45:00,73.76,73.86,73.76,73.83,2700.0,53.323,53.3953,53.323,53.3736,2700.0
2006-02-23 13:50:00,73.8,73.8,73.76,73.76,2300.0,53.3519,53.3519,53.323,53.323,2300.0
2006-02-23 13:55:00,73.75,73.82,73.74,73.82,1500.0,53.3158,53.3664,53.3086,53.3664,1500.0
2006-02-23 14:00:00,73.85,73.87,73.82,73.85,2200.0,53.3881,53.4025,53.3664,53.3881,2200.0
2006-02-23 14:05:00,73.85,73.85,73.81,73.81,2500.0,53.3881,53.3881,53.3592,53.3592,2500.0
2006-02-23 14:10:00,73.81,73.84,73.78,73.82,5900.0,53.3592,53.3809,53.3375,53.3664,5900.0
2006-02-23 14:15:00,73.82,73.82,73.79,73.81,6300.0,53.3664,53.3664,53.3447,53.3592,6300.0
2006-02-23 14:20:00,73.8,73.85,73.8,73.84,5600.0,53.3519,53.3881,53.3519,53.3809,5600.0
2006-02-23 14:25:00,73.84,73.84,73.81,73.82,6300.0,53.3809,53.3809,53.3592,53.3664,6300.0
2006-02-23 14:30:00,73.82,73.83,73.81,73.82,2500.0,53.3664,53.3736,53.3592,53.3664,2500.0
2006-02-23 14:35:00,73.83,73.91,73.82,73.88,4500.0,53.3736,53.4315,53.3664,53.4098,4500.0
2006-02-23 14:40:00,73.89,73.89,73.88,73.89,1800.0,53.417,53.417,53.4098,53.417,1800.0
2006-02-23 14:45:00,73.9,73.99,73.9,73.94,2900.0,53.4242,53.4893,53.4242,53.4531,2900.0
2006-02-23 14:50:00,73.93,73.94,73.88,73.88,6600.0,53.4459,53.4531,53.4098,53.4098,6600.0
2006-02-23 14:55:00,73.87,73.93,73.85,73.9,5100.0,53.4025,53.4459,53.3881,53.4242,5100.0
2006-02-23 15:00:00,73.9,73.91,73.89,73.9,5300.0,53.4242,53.4315,53.417,53.4242,5300.0
2006-02-23 15:05:00,73.9,73.9,73.82,73.82,3600.0,53.4242,53.4242,53.3664,53.3664,3600.0
2006-02-23 15:10:00,73.82,73.82,73.77,73.77,3100.0,53.3664,53.3664,53.3302,53.3302,3100.0
2006-02-23 15:15:00,73.77,73.78,73.73,73.73,4200.0,53.3302,53.3375,53.3013,53.3013,4200.0
2006-02-23 15:20:00,73.72,73.89,73.7,73.89,5500.0,53.2941,53.417,53.2796,53.417,5500.0
2006-02-23 15:25:00,73.88,73.88,73.79,73.8,3400.0,53.4098,53.4098,53.3447,53.3519,3400.0
2006-02-23 15:30:00,73.81,73.86,73.8,73.85,2900.0,53.3592,53.3953,53.3519,53.3881,2900.0
2006-02-23 15:35:00,73.85,73.85,73.7,73.7,6100.0,53.3881,53.3881,53.2796,53.2796,6100.0
2006-02-23 15:40:00,73.71,73.71,73.6,73.6,3900.0,53.2869,53.2869,53.2074,53.2074,3900.0
2006-02-23 15:45:00,73.6,73.64,73.56,73.59,10100.0,53.2074,53.2363,53.1784,53.2001,10100.0
2006-02-23 15:50:00,73.59,73.59,73.51,73.56,8200.0,53.2001,53.2001,53.1423,53.1784,8200.0
2006-02-23 15:55:00,73.57,73.59,73.56,73.59,11700.0,53.1857,53.2001,53.1784,53.2001,11700.0
2006-02-24 09:30:00,73.5,73.69,73.5,73.69,5700.0,53.1351,53.2724,53.1351,53.2724,5700.0
2006-02-24 09:35:00,73.72,73.72,73.55,73.55,4000.0,53.2941,53.2941,53.1712,53.1712,4000.0
2006-02-24 09:40:00,73.53,73.53,73.25,73.27,1500.0,53.1567,53.1567,52.9543,52.9688,1500.0
2006-02-24 09:45:00,73.31,73.67,73.31,73.6,2300.0,52.9977,53.258,52.9977,53.2074,2300.0
2006-02-24 09:50:00,73.68,73.68,73.62,73.62,1800.0,53.2652,53.2652,53.2218,53.2218,1800.0
2006-02-24 09:55:00,73.62,73.68,73.54,73.58,1200.0,53.2218,53.2652,53.164,53.1929,1200.0
2006-02-24 10:00:00,73.53,73.7,73.53,73.7,500.0,53.1567,53.2796,53.1567,53.2796,500.0
2006-02-24 10:05:00,73.66,73.83,73.66,73.83,2700.0,53.2507,53.3736,53.2507,53.3736,2700.0
2006-02-24 10:10:00,73.84,73.86,73.79,73.79,1600.0,53.3809,53.3953,53.3447,53.3447,1600.0
2006-02-24 10:15:00,73.75,73.75,73.56,73.59,1700.0,53.3158,53.3158,53.1784,53.2001,1700.0
2006-02-24 10:20:00,73.57,73.57,73.41,73.45,4200.0,53.1857,53.1857,53.07,53.0989,4200.0
2006-02-24 10:25:00,73.5,73.53,73.5,73.53,400.0,53.1351,53.1567,53.1351,53.1567,400.0
2006-02-24 10:30:00,73.5,73.5,73.37,73.39,3900.0,53.1351,53.1351,53.0411,53.0555,3900.0
2006-02-24 10:35:00,73.4,73.4,73.23,73.26,2500.0,53.0628,53.0628,52.9399,52.9616,2500.0
2006-02-24 10:40:00,73.24,73.27,73.2,73.27,1300.0,52.9471,52.9688,52.9182,52.9688,1300.0
2006-02-24 10:45:00,73.25,73.25,73.16,73.24,1400.0,52.9543,52.9543,52.8893,52.9471,1400.0
2006-02-24 10:50:00,73.2,73.24,73.17,73.24,1800.0,52.9182,52.9471,52.8965,52.9471,1800.0
2006-02-24 10:55:00,73.2,73.32,73.2,73.26,1000.0,52.9182,53.0049,52.9182,52.9616,1000.0
2006-02-24 11:00:00,73.26,73.35,73.24,73.35,1700.0,52.9616,53.0266,52.9471,53.0266,1700.0
2006-02-24 11:05:00,73.4,73.4,73.38,73.38,300.0,53.0628,53.0628,53.0483,53.0483,300.0
2006-02-24 11:10:00,73.4,73.46,73.37,73.42,2700.0,53.0628,53.1061,53.0411,53.0772,2700.0
2006-02-24 11:15:00,73.46,73.46,73.44,73.44,400.0,53.1061,53.1061,53.0917,53.0917,400.0
2006-02-24 11:20:00,73.46,73.55,73.46,73.55,2400.0,53.1061,53.1712,53.1061,53.1712,2400.0
2006-02-24 11:25:00,73.59,73.6,73.59,73.59,700.0,53.2001,53.2074,53.2001,53.2001,700.0
2006-02-24 11:30:00,73.59,73.59,73.58,73.58,1000.0,53.2001,53.2001,53.1929,53.1929,1000.0
2006-02-24 11:35:00,73.61,73.72,73.61,73.69,3100.0,53.2146,53.2941,53.2146,53.2724,3100.0
2006-02-24 11:40:00,73.7,73.71,73.69,73.7,2100.0,53.2796,53.2869,53.2724,53.2796,2100.0
2006-02-24 11:45:00,73.7,73.7,73.6,73.62,1800.0,53.2796,53.2796,53.2074,53.2218,1800.0
2006-02-24 11:50:00,73.65,73.68,73.65,73.66,700.0,53.2435,53.2652,53.2435,53.2507,700.0
2006-02-24 11:55:00,73.67,73.7,73.67,73.68,900.0,53.258,53.2796,53.258,53.2652,900.0
2006-02-24 12:00:00,73.72,73.72,73.71,73.71,200.0,53.2941,53.2941,53.2869,53.2869,200.0
2006-02-24 12:05:00,73.71,73.77,73.71,73.77,2200.0,53.2869,53.3302,53.2869,53.3302,2200.0
2006-02-24 12:10:00,73.76,73.85,73.76,73.85,1400.0,53.323,53.3881,53.323,53.3881,1400.0
2006-02-24 12:15:00,73.85,73.9,73.85,73.89,2300.0,53.3881,53.4242,53.3881,53.417,2300.0
2006-02-24 12:20:00,73.9,73.94,73.9,73.92,1500.0,53.4242,53.4531,53.4242,53.4387,1500.0
2006-02-24 12:25:00,73.91,73.95,73.91,73.91,1100.0,53.4315,53.4604,53.4315,53.4315,1100.0
2006-02-24 12:30:00,73.94,73.94,73.93,73.93,400.0,53.4531,53.4531,53.4459,53.4459,400.0
2006-02-24 12:35:00,73.93,73.96,73.91,73.94,1700.0,53.4459,53.4676,53.4315,53.4531,1700.0
2006-02-24 12:40:00,73.93,73.99,73.9,73.99,5500.0,53.4459,53.4893,53.4242,53.4893,5500.0
2006-02-24 12:45:00,73.98,73.98,73.93,73.94,2000.0,53.4821,53.4821,53.4459,53.4531,2000.0
2006-02-24 12:50:00,73.94,73.97,73.93,73.97,1400.0,53.4531,53.4748,53.4459,53.4748,1400.0
2006-02-24 12:55:00,73.97,74.0,73.97,74.0,1000.0,53.4748,53.4965,53.4748,53.4965,1000.0
2006-02-24 13:00:00,74.0,74.0,73.83,73.83,1900.0,53.4965,53.4965,53.3736,53.3736,1900.0
2006-02-24 13:05:00,73.86,73.86,73.77,73.79,2100.0,53.3953,53.3953,53.3302,53.3447,2100.0
2006-02-24 13:10:00,73.78,73.81,73.76,73.8,4800.0,53.3375,53.3592,53.323,53.3519,4800.0
2006-02-24 13:15:00,73.81,73.86,73.81,73.85,1700.0,53.3592,53.3953,53.3592,53.3881,1700.0
2006-02-24 13:20:00,73.84,73.91,73.84,73.86,2600.0,53.3809,53.4315,53.3809,53.3953,2600.0
2006-02-24 13:25:00,73.9,73.9,73.84,73.88,1200.0,53.4242,53.4242,53.3809,53.4098,1200.0
2006-02-24 13:30:00,73.86,73.87,73.85,73.86,1000.0,53.3953,53.4025,53.3881,53.3953,1000.0
2006-02-24 13:35:00,73.84,73.84,73.81,73.83,400.0,53.3809,53.3809,53.3592,53.3736,400.0
2006-02-24 13:40:00,73.84,73.85,73.84,73.85,2300.0,53.3809,53.3881,53.3809,53.3881,2300.0
2006-02-24 13:45:00,73.83,73.83,73.8,73.81,1000.0,53.3736,53.3736,53.3519,53.3592,1000.0
2006-02-24 13:50:00,73.82,73.82,73.81,73.82,500.0,53.3664,53.3664,53.3592,53.3664,500.0
2006-02-24 13:55:00,73.82,73.83,73.8,73.8,2500.0,53.3664,53.3736,53.3519,53.3519,2500.0
2006-02-24 14:00:00,73.8,73.93,73.8,73.86,2800.0,53.3519,53.4459,53.3519,53.3953,2800.0
2006-02-24 14:05:00,73.91,73.91,73.9,73.91,600.0,53.4315,53.4315,53.4242,53.4315,600.0
2006-02-24 14:10:00,73.93,73.93,73.92,73.93,1200.0,53.4459,53.4459,53.4387,53.4459,1200.0
2006-02-24 14:15:00,73.91,73.91,73.9,73.9,800.0,53.4315,53.4315,53.4242,53.4242,800.0
2006-02-24 14:20:00,73.91,73.97,73.91,73.97,1300.0,53.4315,53.4748,53.4315,53.4748,1300.0
2006-02-24 14:25:00,73.97,73.97,73.97,73.97,100.0,53.4748,53.4748,53.4748,53.4748,100.0
2006-02-24 14:30:00,73.92,73.96,73.92,73.96,1700.0,53.4387,53.4676,53.4387,53.4676,1700.0
2006-02-24 14:35:00,73.96,74.04,73.96,73.99,2600.0,53.4676,53.5254,53.4676,53.4893,2600.0
2006-02-24 14:40:00,74.02,74.1,74.02,74.1,1400.0,53.511,53.5688,53.511,53.5688,1400.0
2006-02-24 14:45:00,74.09,74.11,74.09,74.11,1100.0,53.5616,53.576,53.5616,53.576,1100.0
2006-02-24 14:50:00,74.09,74.23,74.08,74.21,3100.0,53.5616,53.6628,53.5544,53.6483,3100.0
2006-02-24 14:55:00,74.21,74.22,74.21,74.22,200.0,53.6483,53.6556,53.6483,53.6556,200.0
2006-02-24 15:00:00,74.25,74.29,74.25,74.28,3000.0,53.6773,53.7062,53.6773,53.6989,3000.0
2006-02-24 15:05:00,74.27,74.27,74.18,74.18,2400.0,53.6917,53.6917,53.6266,53.6266,2400.0
2006-02-24 15:10:00,74.19,74.2,74.12,74.12,3100.0,53.6339,53.6411,53.5833,53.5833,3100.0
2006-02-24 15:15:00,74.11,74.11,74.03,74.03,2500.0,53.576,53.576,53.5182,53.5182,2500.0
2006-02-24 15:20:00,74.02,74.03,74.0,74.02,2900.0,53.511,53.5182,53.4965,53.511,2900.0
2006-02-24 15:25:00,73.99,74.01,73.98,74.01,2600.0,53.4893,53.5037,53.4821,53.5037,2600.0
2006-02-24 15:30:00,74.01,74.03,73.94,73.98,3000.0,53.5037,53.5182,53.4531,53.4821,3000.0
2006-02-24 15:35:00,73.98,73.99,73.94,73.95,2700.0,53.4821,53.4893,53.4531,53.4604,2700.0
2006-02-24 15:40:00,73.96,74.0,73.96,73.98,5800.0,53.4676,53.4965,53.4676,53.4821,5800.0
2006-02-24 15:45:00,73.98,74.01,73.98,74.01,1500.0,53.4821,53.5037,53.4821,53.5037,1500.0
2006-02-24 15:50:00,74.01,74.02,73.88,73.98,3700.0,53.5037,53.511,53.4098,53.4821,3700.0
2006-02-24 15:55:00,73.97,74.0,73.95,74.0,5500.0,53.4748,53.4965,53.4604,53.4965,5500.0
2006-02-27 09:30:00,74.1,74.49,74.08,74.36,9200.0,53.5688,53.8508,53.5544,53.7568,9200.0
2006-02-27 09:35:00,74.35,74.44,74.32,74.34,5200.0,53.7495,53.8146,53.7279,53.7423,5200.0
2006-02-27 09:40:00,74.28,74.49,74.24,74.48,1800.0,53.6989,53.8508,53.67,53.8435,1800.0
2006-02-27 09:45:00,74.46,74.66,74.46,74.48,5700.0,53.8291,53.9737,53.8291,53.8435,5700.0
2006-02-27 09:50:00,74.63,74.63,74.45,74.45,1500.0,53.952,53.952,53.8218,53.8218,1500.0
2006-02-27 09:55:00,74.45,74.56,74.45,74.47,2600.0,53.8218,53.9014,53.8218,53.8363,2600.0
2006-02-27 10:00:00,74.56,74.63,74.55,74.63,800.0,53.9014,53.952,53.8941,53.952,800.0
2006-02-27 10:05:00,74.63,74.63,74.53,74.54,1100.0,53.952,53.952,53.8797,53.8869,1100.0
2006-02-27 10:10:00,74.53,74.55,74.48,74.49,2500.0,53.8797,53.8941,53.8435,53.8508,2500.0
2006-02-27 10:15:00,74.52,74.52,74.24,74.24,2800.0,53.8724,53.8724,53.67,53.67,2800.0
2006-02-27 10:20:00,74.29,74.29,74.22,74.22,2400.0,53.7062,53.7062,53.6556,53.6556,2400.0
2006-02-27 10:25:00,74.28,74.28,74.22,74.27,1500.0,53.6989,53.6989,53.6556,53.6917,1500.0
2006-02-27 10:30:00,74.23,74.28,74.23,74.28,2300.0,53.6628,53.6989,53.6628,53.6989,2300.0
2006-02-27 10:35:00,74.29,74.31,74.24,74.24,1700.0,53.7062,53.7206,53.67,53.67,1700.0
2006-02-27 10:40:00,74.24,74.26,74.24,74.26,2600.0,53.67,53.6845,53.67,53.6845,2600.0
2006-02-27 10:45:00,74.26,74.26,74.26,74.26,600.0,53.6845,53.6845,53.6845,53.6845,600.0
2006-02-27 10:50:00,74.24,74.24,74.24,74.24,200.0,53.67,53.67,53.67,53.67,200.0
2006-02-27 10:55:00,74.28,74.28,74.25,74.27,1700.0,53.6989,53.6989,53.6773,53.6917,1700.0
2006-02-27 11:00:00,74.27,74.27,74.24,74.26,2600.0,53.6917,53.6917,53.67,53.6845,2600.0
2006-02-27 11:05:00,74.26,74.28,74.23,74.28,1200.0,53.6845,53.6989,53.6628,53.6989,1200.0
2006-02-27 11:10:00,74.27,74.39,74.27,74.39,5400.0,53.6917,53.7785,53.6917,53.7785,5400.0
2006-02-27 11:15:00,74.34,74.35,74.23,74.35,4000.0,53.7423,53.7495,53.6628,53.7495,4000.0
2006-02-27 11:20:00,74.37,74.38,74.37,74.38,700.0,53.764,53.7712,53.764,53.7712,700.0
2006-02-27 11:25:00,74.33,74.44,74.33,74.44,2000.0,53.7351,53.8146,53.7351,53.8146,2000.0
2006-02-27 11:30:00,74.4,74.53,74.4,74.5,2400.0,53.7857,53.8797,53.7857,53.858,2400.0
2006-02-27 11:35:00,74.46,74.46,74.35,74.35,500.0,53.8291,53.8291,53.7495,53.7495,500.0
2006-02-27 11:40:00,74.35,74.35,74.29,74.29,1500.0,53.7495,53.7495,53.7062,53.7062,1500.0
2006-02-27 11:45:00,74.3,74.3,74.28,74.28,1200.0,53.7134,53.7134,53.6989,53.6989,1200.0
2006-02-27 11:50:00,74.27,74.27,74.24,74.24,700.0,53.6917,53.6917,53.67,53.67,700.0
2006-02-27 11:55:00,74.24,74.24,74.22,74.23,1300.0,53.67,53.67,53.6556,53.6628,1300.0
2006-02-27 12:00:00,74.22,74.3,74.22,74.29,900.0,53.6556,53.7134,53.6556,53.7062,900.0
2006-02-27 12:05:00,74.29,74.35,74.29,74.34,1000.0,53.7062,53.7495,53.7062,53.7423,1000.0
2006-02-27 12:10:00,74.34,74.35,74.34,74.34,500.0,53.7423,53.7495,53.7423,53.7423,500.0
2006-02-27 12:15:00,74.34,74.34,74.34,74.34,2100.0,53.7423,53.7423,53.7423,53.7423,2100.0
2006-02-27 12:20:00,74.36,74.39,74.36,74.36,1400.0,53.7568,53.7785,53.7568,53.7568,1400.0
2006-02-27 12:25:00,74.39,74.39,74.37,74.38,900.0,53.7785,53.7785,53.764,53.7712,900.0
2006-02-27 12:30:00,74.38,74.4,74.38,74.4,1600.0,53.7712,53.7857,53.7712,53.7857,1600.0
2006-02-27 12:35:00,74.4,74.45,74.4,74.44,5500.0,53.7857,53.8218,53.7857,53.8146,5500.0
2006-02-27 12:40:00,74.44,74.46,74.39,74.46,5000.0,53.8146,53.8291,53.7785,53.8291,5000.0
2006-02-27 12:45:00,74.46,74.46,74.46,74.46,400.0,53.8291,53.8291,53.8291,53.8291,400.0
2006-02-27 12:50:00,74.44,74.45,74.38,74.38,3000.0,53.8146,53.8218,53.7712,53.7712,3000.0
2006-02-27 12:55:00,74.38,74.38,74.36,74.36,300.0,53.7712,53.7712,53.7568,53.7568,300.0
2006-02-27 13:00:00,74.36,74.39,74.33,74.37,1800.0,53.7568,53.7785,53.7351,53.764,1800.0
2006-02-27 13:05:00,74.36,74.36,74.36,74.36,500.0,53.7568,53.7568,53.7568,53.7568,500.0
2006-02-27 13:10:00,74.32,74.32,74.3,74.31,1500.0,53.7279,53.7279,53.7134,53.7206,1500.0
2006-02-27 13:15:00,74.3,74.3,74.28,74.29,800.0,53.7134,53.7134,53.6989,53.7062,800.0
2006-02-27 13:20:00,74.29,74.29,74.21,74.24,3100.0,53.7062,53.7062,53.6483,53.67,3100.0
2006-02-27 13:25:00,74.21,74.23,74.2,74.2,1000.0,53.6483,53.6628,53.6411,53.6411,1000.0
2006-02-27 13:30:00,74.19,74.27,74.19,74.27,1900.0,53.6339,53.6917,53.6339,53.6917,1900.0
2006-02-27 13:35:00,74.26,74.33,74.26,74.3,1700.0,53.6845,53.7351,53.6845,53.7134,1700.0
2006-02-27 13:40:00,74.32,74.32,74.29,74.29,500.0,53.7279,53.7279,53.7062,53.7062,500.0
2006-02-27 13:45:00,74.3,74.3,74.25,74.26,3800.0,53.7134,53.7134,53.6773,53.6845,3800.0
2006-02-27 13:50:00,74.25,74.25,74.22,74.22,1700.0,53.6773,53.6773,53.6556,53.6556,1700.0
2006-02-27 13:55:00,74.23,74.23,74.21,74.21,900.0,53.6628,53.6628,53.6483,53.6483,900.0
2006-02-27 14:00:00,74.22,74.24,74.21,74.23,4200.0,53.6556,53.67,53.6483,53.6628,4200.0
2006-02-27 14:05:00,74.22,74.23,74.12,74.19,6000.0,53.6556,53.6628,53.5833,53.6339,6000.0
2006-02-27 14:10:00,74.18,74.19,74.16,74.19,2300.0,53.6266,53.6339,53.6122,53.6339,2300.0
2006-02-27 14:15:00,74.19,74.24,74.19,74.22,1800.0,53.6339,53.67,53.6339,53.6556,1800.0
2006-02-27 14:20:00,74.22,74.28,74.21,74.26,1300.0,53.6556,53.6989,53.6483,53.6845,1300.0
2006-02-27 14:25:00,74.26,74.28,74.25,74.26,1200.0,53.6845,53.6989,53.6773,53.6845,1200.0
2006-02-27 14:30:00,74.25,74.3,74.25,74.3,1900.0,53.6773,53.7134,53.6773,53.7134,1900.0
2006-02-27 14:35:00,74.31,74.32,74.27,74.32,2100.0,53.7206,53.7279,53.6917,53.7279,2100.0
2006-02-27 14:40:00,74.32,74.32,74.29,74.29,3500.0,53.7279,53.7279,53.7062,53.7062,3500.0
2006-02-27 14:45:00,74.3,74.31,74.25,74.31,4500.0,53.7134,53.7206,53.6773,53.7206,4500.0
2006-02-27 14:50:00,74.29,74.3,74.2,74.21,5000.0,53.7062,53.7134,53.6411,53.6483,5000.0
2006-02-27 14:55:00,74.2,74.25,74.19,74.24,3300.0,53.6411,53.6773,53.6339,53.67,3300.0
2006-02-27 15:00:00,74.24,74.34,74.23,74.34,1600.0,53.67,53.7423,53.6628,53.7423,1600.0
2006-02-27 15:05:00,74.34,74.38,74.31,74.31,2400.0,53.7423,53.7712,53.7206,53.7206,2400.0
2006-02-27 15:10:00,74.31,74.31,74.21,74.23,1300.0,53.7206,53.7206,53.6483,53.6628,1300.0
2006-02-27 15:15:00,74.23,74.33,74.21,74.3,3300.0,53.6628,53.7351,53.6483,53.7134,3300.0
2006-02-27 15:20:00,74.31,74.34,74.24,74.26,2800.0,53.7206,53.7423,53.67,53.6845,2800.0
2006-02-27 15:25:00,74.31,74.33,74.29,74.29,1600.0,53.7206,53.7351,53.7062,53.7062,1600.0
2006-02-27 15:30:00,74.29,74.38,74.29,74.33,2100.0,53.7062,53.7712,53.7062,53.7351,2100.0
2006-02-27 15:35:00,74.34,74.34,74.22,74.22,2600.0,53.7423,53.7423,53.6556,53.6556,2600.0
2006-02-27 15:40:00,74.23,74.23,74.18,74.22,2100.0,53.6628,53.6628,53.6266,53.6556,2100.0
2006-02-27 15:45:00,74.22,74.25,74.21,74.25,900.0,53.6556,53.6773,53.6483,53.6773,900.0
2006-02-27 15:50:00,74.27,74.27,74.22,74.22,5900.0,53.6917,53.6917,53.6556,53.6556,5900.0
2006-02-27 15:55:00,74.23,74.24,74.19,74.24,3200.0,53.6628,53.67,53.6339,53.67,3200.0
2006-02-28 09:30:00,73.75,73.9,73.75,73.84,8100.0,53.3158,53.4242,53.3158,53.3809,8100.0
2006-02-28 09:35:00,73.84,74.01,73.78,74.01,5400.0,53.3809,53.5037,53.3375,53.5037,5400.0
2006-02-28 09:40:00,74.01,74.15,73.9,74.15,4400.0,53.5037,53.605,53.4242,53.605,4400.0
2006-02-28 09:45:00,74.14,74.35,74.14,74.26,7400.0,53.5977,53.7495,53.5977,53.6845,7400.0
2006-02-28 09:50:00,74.25,74.25,74.0,74.0,2600.0,53.6773,53.6773,53.4965,53.4965,2600.0
2006-02-28 09:55:00,73.93,73.97,73.91,73.91,1800.0,53.4459,53.4748,53.4315,53.4315,1800.0
2006-02-28 10:00:00,73.91,74.06,73.91,74.02,2900.0,53.4315,53.5399,53.4315,53.511,2900.0
2006-02-28 10:05:00,73.98,74.0,73.91,73.91,4700.0,53.4821,53.4965,53.4315,53.4315,4700.0
2006-02-28 10:10:00,73.93,73.99,73.93,73.96,900.0,53.4459,53.4893,53.4459,53.4676,900.0
2006-02-28 10:15:00,74.0,74.05,73.99,74.05,1700.0,53.4965,53.5327,53.4893,53.5327,1700.0
2006-02-28 10:20:00,74.04,74.18,74.03,74.04,3800.0,53.5254,53.6266,53.5182,53.5254,3800.0
2006-02-28 10:25:00,74.11,74.16,74.03,74.03,3500.0,53.576,53.6122,53.5182,53.5182,3500.0
2006-02-28 10:30:00,74.0,74.11,73.93,74.08,6500.0,53.4965,53.576,53.4459,53.5544,6500.0
2006-02-28 10:35:00,74.04,74.1,73.93,74.1,9200.0,53.5254,53.5688,53.4459,53.5688,9200.0
2006-02-28 10:40:00,74.06,74.09,73.96,73.96,2800.0,53.5399,53.5616,53.4676,53.4676,2800.0
2006-02-28 10:45:00,73.94,73.97,73.9,73.9,13900.0,53.4531,53.4748,53.4242,53.4242,13900.0
2006-02-28 10:50:00,73.9,74.03,73.9,74.03,4800.0,53.4242,53.5182,53.4242,53.5182,4800.0
2006-02-28 10:55:00,74.01,74.05,73.87,73.87,14000.0,53.5037,53.5327,53.4025,53.4025,14000.0
2006-02-28 11:00:00,73.87,73.87,73.79,73.85,1900.0,53.4025,53.4025,53.3447,53.3881,1900.0
2006-02-28 11:05:00,73.85,73.96,73.84,73.87,6400.0,53.3881,53.4676,53.3809,53.4025,6400.0
2006-02-28 11:10:00,73.86,73.86,73.75,73.82,6700.0,53.3953,53.3953,53.3158,53.3664,6700.0
2006-02-28 11:15:00,73.77,73.81,73.77,73.81,600.0,53.3302,53.3592,53.3302,53.3592,600.0
2006-02-28 11:20:00,73.81,73.87,73.81,73.82,3300.0,53.3592,53.4025,53.3592,53.3664,3300.0
2006-02-28 11:25:00,73.8,73.82,73.78,73.82,1800.0,53.3519,53.3664,53.3375,53.3664,1800.0
2006-02-28 11:30:00,73.83,73.88,73.82,73.85,1700.0,53.3736,53.4098,53.3664,53.3881,1700.0
2006-02-28 11:35:00,73.84,73.84,73.76,73.76,2800.0,53.3809,53.3809,53.323,53.323,2800.0
2006-02-28 11:40:00,73.76,73.76,73.75,73.75,2100.0,53.323,53.323,53.3158,53.3158,2100.0
2006-02-28 11:45:00,73.75,73.82,73.75,73.82,2600.0,53.3158,53.3664,53.3158,53.3664,2600.0
2006-02-28 11:50:00,73.79,73.8,73.76,73.8,1500.0,53.3447,53.3519,53.323,53.3519,1500.0
2006-02-28 11:55:00,73.78,73.79,73.75,73.75,1200.0,53.3375,53.3447,53.3158,53.3158,1200.0
2006-02-28 12:00:00,73.75,73.77,73.69,73.7,4300.0,53.3158,53.3302,53.2724,53.2796,4300.0
2006-02-28 12:05:00,73.7,73.75,73.69,73.75,1600.0,53.2796,53.3158,53.2724,53.3158,1600.0
2006-02-28 12:10:00,73.76,73.85,73.76,73.8,1100.0,53.323,53.3881,53.323,53.3519,1100.0
2006-02-28 12:15:00,73.82,73.89,73.82,73.89,1000.0,53.3664,53.417,53.3664,53.417,1000.0
2006-02-28 12:20:00,73.83,73.88,73.83,73.87,1100.0,53.3736,53.4098,53.3736,53.4025,1100.0
2006-02-28 12:25:00,73.88,73.94,73.88,73.88,2800.0,53.4098,53.4531,53.4098,53.4098,2800.0
2006-02-28 12:30:00,73.88,73.92,73.85,73.88,4500.0,53.4098,53.4387,53.3881,53.4098,4500.0
2006-02-28 12:35:00,73.85,73.93,73.85,73.91,4800.0,53.3881,53.4459,53.3881,53.4315,4800.0
2006-02-28 12:40:00,73.92,74.01,73.91,73.91,6300.0,53.4387,53.5037,53.4315,53.4315,6300.0
2006-02-28 12:45:00,73.93,74.03,73.93,74.0,2100.0,53.4459,53.5182,53.4459,53.4965,2100.0
2006-02-28 12:50:00,73.98,74.06,73.98,74.03,1500.0,53.4821,53.5399,53.4821,53.5182,1500.0
2006-02-28 12:55:00,74.03,74.03,73.95,73.96,2500.0,53.5182,53.5182,53.4604,53.4676,2500.0
2006-02-28 13:00:00,73.95,73.97,73.93,73.95,1400.0,53.4604,53.4748,53.4459,53.4604,1400.0
2006-02-28 13:05:00,73.97,74.0,73.96,73.96,3500.0,53.4748,53.4965,53.4676,53.4676,3500.0
2006-02-28 13:10:00,73.96,73.97,73.92,73.94,1000.0,53.4676,53.4748,53.4387,53.4531,1000.0
2006-02-28 13:15:00,73.95,73.95,73.91,73.91,3600.0,53.4604,53.4604,53.4315,53.4315,3600.0
2006-02-28 13:20:00,73.91,73.93,73.9,73.91,2200.0,53.4315,53.4459,53.4242,53.4315,2200.0
2006-02-28 13:25:00,73.92,73.93,73.91,73.91,2500.0,53.4387,53.4459,53.4315,53.4315,2500.0
2006-02-28 13:30:00,73.91,74.07,73.91,74.07,5500.0,53.4315,53.5471,53.4315,53.5471,5500.0
2006-02-28 13:35:00,74.05,74.05,73.97,73.97,1300.0,53.5327,53.5327,53.4748,53.4748,1300.0
2006-02-28 13:40:00,73.97,73.97,73.92,73.94,3800.0,53.4748,53.4748,53.4387,53.4531,3800.0
2006-02-28 13:45:00,73.93,73.93,73.9,73.9,4100.0,53.4459,53.4459,53.4242,53.4242,4100.0
2006-02-28 13:50:00,73.9,73.93,73.9,73.92,2700.0,53.4242,53.4459,53.4242,53.4387,2700.0
2006-02-28 13:55:00,73.92,73.92,73.89,73.89,2500.0,53.4387,53.4387,53.417,53.417,2500.0
2006-02-28 14:00:00,73.9,73.94,73.9,73.94,4300.0,53.4242,53.4531,53.4242,53.4531,4300.0
2006-02-28 14:05:00,73.95,73.96,73.9,73.94,2700.0,53.4604,53.4676,53.4242,53.4531,2700.0
2006-02-28 14:10:00,73.95,73.95,73.91,73.91,2700.0,53.4604,53.4604,53.4315,53.4315,2700.0
2006-02-28 14:15:00,73.92,73.92,73.9,73.9,1100.0,53.4387,53.4387,53.4242,53.4242,1100.0
2006-02-28 14:20:00,73.91,73.96,73.9,73.96,8600.0,53.4315,53.4676,53.4242,53.4676,8600.0
2006-02-28 14:25:00,73.97,73.97,73.94,73.97,2600.0,53.4748,53.4748,53.4531,53.4748,2600.0
2006-02-28 14:30:00,73.95,73.95,73.92,73.92,1700.0,53.4604,53.4604,53.4387,53.4387,1700.0
2006-02-28 14:35:00,73.91,73.91,73.85,73.86,4000.0,53.4315,53.4315,53.3881,53.3953,4000.0
2006-02-28 14:40:00,73.86,73.91,73.85,73.9,18100.0,53.3953,53.4315,53.3881,53.4242,18100.0
2006-02-28 14:45:00,73.89,73.89,73.82,73.82,4000.0,53.417,53.417,53.3664,53.3664,4000.0
2006-02-28 14:50:00,73.82,73.91,73.81,73.87,9700.0,53.3664,53.4315,53.3592,53.4025,9700.0
2006-02-28 14:55:00,73.88,73.88,73.76,73.76,5600.0,53.4098,53.4098,53.323,53.323,5600.0
2006-02-28 15:00:00,73.73,73.81,73.72,73.79,5600.0,53.3013,53.3592,53.2941,53.3447,5600.0
2006-02-28 15:05:00,73.78,73.78,73.69,73.71,3300.0,53.3375,53.3375,53.2724,53.2869,3300.0
2006-02-28 15:10:00,73.7,73.76,73.68,73.68,3900.0,53.2796,53.323,53.2652,53.2652,3900.0
2006-02-28 15:15:00,73.71,73.79,73.7,73.78,3300.0,53.2869,53.3447,53.2796,53.3375,3300.0
2006-02-28 15:20:00,73.8,73.83,73.8,73.83,2800.0,53.3519,53.3736,53.3519,53.3736,2800.0
2006-02-28 15:25:00,73.84,73.99,73.81,73.99,3600.0,53.3809,53.4893,53.3592,53.4893,3600.0
2006-02-28 15:30:00,74.0,74.08,73.94,73.94,6900.0,53.4965,53.5544,53.4531,53.4531,6900.0
2006-02-28 15:35:00,73.94,73.95,73.9,73.9,4200.0,53.4531,53.4604,53.4242,53.4242,4200.0
2006-02-28 15:40:00,73.9,74.02,73.9,74.02,2900.0,53.4242,53.511,53.4242,53.511,2900.0
2006-02-28 15:45:00,74.0,74.0,73.93,73.93,5400.0,53.4965,53.4965,53.4459,53.4459,5400.0
2006-02-28 15:50:00,73.92,73.92,73.9,73.9,6400.0,53.4387,53.4387,53.4242,53.4242,6400.0
2006-02-28 15:55:00,73.9,73.99,73.9,73.96,10400.0,53.4242,53.4893,53.4242,53.4676,10400.0
2006-03-01 09:30:00,74.27,74.27,74.21,74.21,4200.0,53.6917,53.6917,53.6483,53.6483,4200.0
2006-03-01 09:35:00,74.21,74.47,74.21,74.23,4700.0,53.6483,53.8363,53.6483,53.6628,4700.0
2006-03-01 09:40:00,74.23,74.31,74.2,74.2,4700.0,53.6628,53.7206,53.6411,53.6411,4700.0
2006-03-01 09:45:00,74.22,74.3,74.22,74.29,4400.0,53.6556,53.7134,53.6556,53.7062,4400.0
2006-03-01 09:50:00,74.29,74.29,74.2,74.2,6500.0,53.7062,53.7062,53.6411,53.6411,6500.0
2006-03-01 09:55:00,74.2,74.43,74.2,74.35,4400.0,53.6411,53.8074,53.6411,53.7495,4400.0
2006-03-01 10:00:00,74.35,74.39,74.32,74.32,1000.0,53.7495,53.7785,53.7279,53.7279,1000.0
2006-03-01 10:05:00,74.35,74.36,74.31,74.33,2400.0,53.7495,53.7568,53.7206,53.7351,2400.0
2006-03-01 10:10:00,74.34,74.37,74.28,74.31,5600.0,53.7423,53.764,53.6989,53.7206,5600.0
2006-03-01 10:15:00,74.27,74.29,74.24,74.29,4000.0,53.6917,53.7062,53.67,53.7062,4000.0
2006-03-01 10:20:00,74.3,74.33,74.28,74.32,2300.0,53.7134,53.7351,53.6989,53.7279,2300.0
2006-03-01 10:25:00,74.32,74.32,74.24,74.24,2400.0,53.7279,53.7279,53.67,53.67,2400.0
2006-03-01 10:30:00,74.25,74.38,74.25,74.36,3100.0,53.6773,53.7712,53.6773,53.7568,3100.0
2006-03-01 10:35:00,74.36,74.43,74.36,74.39,6000.0,53.7568,53.8074,53.7568,53.7785,6000.0
2006-03-01 10:40:00,74.4,74.46,74.36,74.38,2500.0,53.7857,53.8291,53.7568,53.7712,2500.0
2006-03-01 10:45:00,74.38,74.59,74.38,74.59,7000.0,53.7712,53.923,53.7712,53.923,7000.0
2006-03-01 10:50:00,74.59,74.61,74.56,74.61,1800.0,53.923,53.9375,53.9014,53.9375,1800.0
2006-03-01 10:55:00,74.62,74.62,74.57,74.59,2800.0,53.9447,53.9447,53.9086,53.923,2800.0
2006-03-01 11:00:00,74.59,74.63,74.59,74.63,3900.0,53.923,53.952,53.923,53.952,3900.0
2006-03-01 11:05:00,74.62,74.62,74.48,74.53,3700.0,53.9447,53.9447,53.8435,53.8797,3700.0
2006-03-01 11:10:00,74.49,74.56,74.49,74.55,2600.0,53.8508,53.9014,53.8508,53.8941,2600.0
2006-03-01 11:15:00,74.62,74.65,74.6,74.65,5200.0,53.9447,53.9664,53.9303,53.9664,5200.0
2006-03-01 11:20:00,74.65,74.66,74.62,74.66,2300.0,53.9664,53.9737,53.9447,53.9737,2300.0
2006-03-01 11:25:00,74.65,74.75,74.65,74.68,2300.0,53.9664,54.0387,53.9664,53.9881,2300.0
2006-03-01 11:30:00,74.68,74.82,74.68,74.77,4600.0,53.9881,54.0893,53.9881,54.0532,4600.0
2006-03-01 11:35:00,74.76,74.9,74.76,74.87,4300.0,54.0459,54.1472,54.0459,54.1255,4300.0
2006-03-01 11:40:00,74.87,74.91,74.82,74.82,3600.0,54.1255,54.1544,54.0893,54.0893,3600.0
2006-03-01 11:45:00,74.82,74.89,74.82,74.89,5000.0,54.0893,54.1399,54.0893,54.1399,5000.0
2006-03-01 11:50:00,74.86,74.92,74.85,74.92,3100.0,54.1182,54.1616,54.111,54.1616,3100.0
2006-03-01 11:55:00,74.93,74.93,74.86,74.91,4000.0,54.1688,54.1688,54.1182,54.1544,4000.0
2006-03-01 12:00:00,74.94,74.99,74.92,74.98,8300.0,54.1761,54.2122,54.1616,54.205,8300.0
2006-03-01 12:05:00,74.99,75.0,74.9,75.0,27200.0,54.2122,54.2194,54.1472,54.2194,27200.0
2006-03-01 12:10:00,75.0,75.0,74.9,74.9,7700.0,54.2194,54.2194,54.1472,54.1472,7700.0
2006-03-01 12:15:00,74.92,74.93,74.84,74.84,1900.0,54.1616,54.1688,54.1038,54.1038,1900.0
2006-03-01 12:20:00,74.86,74.91,74.83,74.91,2400.0,54.1182,54.1544,54.0965,54.1544,2400.0
2006-03-01 12:25:00,74.92,74.99,74.88,74.92,4200.0,54.1616,54.2122,54.1327,54.1616,4200.0
2006-03-01 12:30:00,74.9,74.94,74.88,74.94,3200.0,54.1472,54.1761,54.1327,54.1761,3200.0
2006-03-01 12:35:00,74.97,74.97,74.88,74.91,1500.0,54.1978,54.1978,54.1327,54.1544,1500.0
2006-03-01 12:40:00,74.9,75.04,74.89,75.04,3000.0,54.1472,54.2484,54.1399,54.2484,3000.0
2006-03-01 12:45:00,75.04,75.05,75.01,75.05,1500.0,54.2484,54.2556,54.2267,54.2556,1500.0
2006-03-01 12:50:00,75.05,75.05,75.01,75.01,3000.0,54.2556,54.2556,54.2267,54.2267,3000.0
2006-03-01 12:55:00,75.0,75.01,74.96,74.96,1700.0,54.2194,54.2267,54.1905,54.1905,1700.0
2006-03-01 13:00:00,74.97,75.19,74.97,75.19,7900.0,54.1978,54.3568,54.1978,54.3568,7900.0
2006-03-01 13:05:00,75.2,75.2,75.07,75.1,2500.0,54.364,54.364,54.2701,54.2917,2500.0
2006-03-01 13:10:00,75.1,75.1,75.02,75.02,2500.0,54.2917,54.2917,54.2339,54.2339,2500.0
2006-03-01 13:15:00,75.02,75.05,75.01,75.05,1700.0,54.2339,54.2556,54.2267,54.2556,1700.0
2006-03-01 13:20:00,75.02,75.14,75.02,75.09,7100.0,54.2339,54.3207,54.2339,54.2845,7100.0
2006-03-01 13:25:00,75.12,75.13,75.1,75.13,1200.0,54.3062,54.3134,54.2917,54.3134,1200.0
2006-03-01 13:30:00,75.1,75.2,75.1,75.16,2500.0,54.2917,54.364,54.2917,54.3351,2500.0
2006-03-01 13:35:00,75.17,75.2,75.17,75.18,2800.0,54.3423,54.364,54.3423,54.3496,2800.0
2006-03-01 13:40:00,75.2,75.21,75.19,75.2,2400.0,54.364,54.3713,54.3568,54.364,2400.0
2006-03-01 13:45:00,75.19,75.2,75.15,75.19,5400.0,54.3568,54.364,54.3279,54.3568,5400.0
2006-03-01 13:50:00,75.19,75.19,75.08,75.1,1300.0,54.3568,54.3568,54.2773,54.2917,1300.0
2006-03-01 13:55:00,75.1,75.16,75.09,75.16,2400.0,54.2917,54.3351,54.2845,54.3351,2400.0
2006-03-01 14:00:00,75.18,75.18,75.07,75.08,2600.0,54.3496,54.3496,54.2701,54.2773,2600.0
2006-03-01 14:05:00,75.08,75.12,75.07,75.07,1900.0,54.2773,54.3062,54.2701,54.2701,1900.0
2006-03-01 14:10:00,75.06,75.08,75.01,75.01,2400.0,54.2628,54.2773,54.2267,54.2267,2400.0
2006-03-01 14:15:00,75.01,75.02,74.95,75.02,6100.0,54.2267,54.2339,54.1833,54.2339,6100.0
2006-03-01 14:20:00,75.02,75.09,75.02,75.09,2000.0,54.2339,54.2845,54.2339,54.2845,2000.0
2006-03-01 14:25:00,75.08,75.14,75.06,75.06,4100.0,54.2773,54.3207,54.2628,54.2628,4100.0
2006-03-01 14:30:00,75.06,75.06,75.01,75.04,4100.0,54.2628,54.2628,54.2267,54.2484,4100.0
2006-03-01 14:35:00,75.04,75.08,75.01,75.01,3000.0,54.2484,54.2773,54.2267,54.2267,3000.0
2006-03-01 14:40:00,75.01,75.13,75.01,75.13,3600.0,54.2267,54.3134,54.2267,54.3134,3600.0
2006-03-01 14:45:00,75.12,75.18,75.12,75.15,3200.0,54.3062,54.3496,54.3062,54.3279,3200.0
2006-03-01 14:50:00,75.15,75.15,75.11,75.13,2700.0,54.3279,54.3279,54.299,54.3134,2700.0
2006-03-01 14:55:00,75.13,75.18,75.13,75.17,6600.0,54.3134,54.3496,54.3134,54.3423,6600.0
2006-03-01 15:00:00,75.18,75.23,75.18,75.21,6500.0,54.3496,54.3857,54.3496,54.3713,6500.0
2006-03-01 15:05:00,75.18,75.18,75.14,75.17,5600.0,54.3496,54.3496,54.3207,54.3423,5600.0
2006-03-01 15:10:00,75.17,75.23,75.16,75.2,4900.0,54.3423,54.3857,54.3351,54.364,4900.0
2006-03-01 15:15:00,75.21,75.23,75.2,75.2,2000.0,54.3713,54.3857,54.364,54.364,2000.0
2006-03-01 15:20:00,75.2,75.29,75.19,75.24,20900.0,54.364,54.4291,54.3568,54.3929,20900.0
2006-03-01 15:25:00,75.26,75.27,75.21,75.21,3200.0,54.4074,54.4146,54.3713,54.3713,3200.0
2006-03-01 15:30:00,75.21,75.28,75.14,75.27,9700.0,54.3713,54.4219,54.3207,54.4146,9700.0
2006-03-01 15:35:00,75.27,75.3,75.27,75.28,5500.0,54.4146,54.4363,54.4146,54.4219,5500.0
2006-03-01 15:40:00,75.28,75.28,75.26,75.27,3800.0,54.4219,54.4219,54.4074,54.4146,3800.0
2006-03-01 15:45:00,75.27,75.28,75.26,75.28,6100.0,54.4146,54.4219,54.4074,54.4219,6100.0
2006-03-01 15:50:00,75.29,75.44,75.27,75.44,18700.0,54.4291,54.5375,54.4146,54.5375,18700.0
2006-03-01 15:55:00,75.45,75.47,75.36,75.36,16700.0,54.5448,54.5592,54.4797,54.4797,16700.0
2006-03-02 09:30:00,74.95,75.1,74.9,75.1,9100.0,54.1833,54.2917,54.1472,54.2917,9100.0
2006-03-02 09:35:00,75.05,75.18,74.97,74.97,1400.0,54.2556,54.3496,54.1978,54.1978,1400.0
2006-03-02 09:40:00,75.01,75.23,74.95,74.95,3300.0,54.2267,54.3857,54.1833,54.1833,3300.0
2006-03-02 09:45:00,74.95,75.07,74.88,74.9,5800.0,54.1833,54.2701,54.1327,54.1472,5800.0
2006-03-02 09:50:00,75.04,75.04,74.92,74.94,2100.0,54.2484,54.2484,54.1616,54.1761,2100.0
2006-03-02 09:55:00,75.0,75.01,74.81,74.81,6200.0,54.2194,54.2267,54.0821,54.0821,6200.0
2006-03-02 10:00:00,74.81,74.83,74.59,74.82,5200.0,54.0821,54.0965,53.923,54.0893,5200.0
2006-03-02 10:05:00,74.82,74.93,74.82,74.91,2900.0,54.0893,54.1688,54.0893,54.1544,2900.0
2006-03-02 10:10:00,74.91,74.97,74.8,74.83,6000.0,54.1544,54.1978,54.0749,54.0965,6000.0
2006-03-02 10:15:00,74.83,74.84,74.76,74.76,3600.0,54.0965,54.1038,54.0459,54.0459,3600.0
2006-03-02 10:20:00,74.8,74.8,74.66,74.66,3200.0,54.0749,54.0749,53.9737,53.9737,3200.0
2006-03-02 10:25:00,74.66,74.8,74.62,74.8,5900.0,53.9737,54.0749,53.9447,54.0749,5900.0
2006-03-02 10:30:00,74.69,74.69,74.52,74.55,5300.0,53.9953,53.9953,53.8724,53.8941,5300.0
2006-03-02 10:35:00,74.55,74.6,74.54,74.6,9200.0,53.8941,53.9303,53.8869,53.9303,9200.0
2006-03-02 10:40:00,74.6,74.65,74.58,74.63,3900.0,53.9303,53.9664,53.9158,53.952,3900.0
2006-03-02 10:45:00,74.63,74.64,74.51,74.52,12300.0,53.952,53.9592,53.8652,53.8724,12300.0
2006-03-02 10:50:00,74.55,74.55,74.3,74.36,34300.0,53.8941,53.8941,53.7134,53.7568,34300.0
2006-03-02 10:55:00,74.42,74.42,74.11,74.15,6200.0,53.8001,53.8001,53.576,53.605,6200.0
2006-03-02 11:00:00,74.15,74.28,74.15,74.21,22000.0,53.605,53.6989,53.605,53.6483,22000.0
2006-03-02 11:05:00,74.2,74.2,74.09,74.09,8000.0,53.6411,53.6411,53.5616,53.5616,8000.0
2006-03-02 11:10:00,74.07,74.18,74.06,74.18,3300.0,53.5471,53.6266,53.5399,53.6266,3300.0
2006-03-02 11:15:00,74.18,74.18,74.08,74.09,7000.0,53.6266,53.6266,53.5544,53.5616,7000.0
2006-03-02 11:20:00,74.1,74.14,74.05,74.06,3400.0,53.5688,53.5977,53.5327,53.5399,3400.0
2006-03-02 11:25:00,74.05,74.09,74.05,74.05,3600.0,53.5327,53.5616,53.5327,53.5327,3600.0
2006-03-02 11:30:00,74.07,74.21,74.03,74.18,13200.0,53.5471,53.6483,53.5182,53.6266,13200.0
2006-03-02 11:35:00,74.19,74.26,74.19,74.23,8000.0,53.6339,53.6845,53.6339,53.6628,8000.0
2006-03-02 11:40:00,74.24,74.24,74.13,74.13,5300.0,53.67,53.67,53.5905,53.5905,5300.0
2006-03-02 11:45:00,74.13,74.26,74.13,74.26,17800.0,53.5905,53.6845,53.5905,53.6845,17800.0
2006-03-02 11:50:00,74.19,74.31,74.19,74.2,2500.0,53.6339,53.7206,53.6339,53.6411,2500.0
2006-03-02 11:55:00,74.21,74.36,74.2,74.36,4900.0,53.6483,53.7568,53.6411,53.7568,4900.0
2006-03-02 12:00:00,74.33,74.36,74.26,74.26,4300.0,53.7351,53.7568,53.6845,53.6845,4300.0
2006-03-02 12:05:00,74.28,74.28,74.14,74.16,4500.0,53.6989,53.6989,53.5977,53.6122,4500.0
2006-03-02 12:10:00,74.16,74.21,74.13,74.16,3300.0,53.6122,53.6483,53.5905,53.6122,3300.0
2006-03-02 12:15:00,74.14,74.19,74.11,74.18,5200.0,53.5977,53.6339,53.576,53.6266,5200.0
2006-03-02 12:20:00,74.26,74.26,74.15,74.21,4400.0,53.6845,53.6845,53.605,53.6483,4400.0
2006-03-02 12:25:00,74.21,74.23,74.14,74.16,4800.0,53.6483,53.6628,53.5977,53.6122,4800.0
2006-03-02 12:30:00,74.16,74.19,74.06,74.1,6700.0,53.6122,53.6339,53.5399,53.5688,6700.0
2006-03-02 12:35:00,74.09,74.09,74.05,74.05,3300.0,53.5616,53.5616,53.5327,53.5327,3300.0
2006-03-02 12:40:00,74.08,74.11,74.06,74.09,3900.0,53.5544,53.576,53.5399,53.5616,3900.0
2006-03-02 12:45:00,74.09,74.21,74.06,74.18,2500.0,53.5616,53.6483,53.5399,53.6266,2500.0
2006-03-02 12:50:00,74.21,74.25,74.18,74.2,2800.0,53.6483,53.6773,53.6266,53.6411,2800.0
2006-03-02 12:55:00,74.25,74.25,74.2,74.2,3800.0,53.6773,53.6773,53.6411,53.6411,3800.0
2006-03-02 13:00:00,74.22,74.22,74.07,74.11,4000.0,53.6556,53.6556,53.5471,53.576,4000.0
2006-03-02 13:05:00,74.1,74.12,74.1,74.11,15800.0,53.5688,53.5833,53.5688,53.576,15800.0
2006-03-02 13:10:00,74.14,74.16,74.11,74.13,6400.0,53.5977,53.6122,53.576,53.5905,6400.0
2006-03-02 13:15:00,74.16,74.17,74.12,74.14,1000.0,53.6122,53.6194,53.5833,53.5977,1000.0
2006-03-02 13:20:00,74.13,74.16,74.05,74.06,4400.0,53.5905,53.6122,53.5327,53.5399,4400.0
2006-03-02 13:25:00,74.06,74.17,74.02,74.02,7000.0,53.5399,53.6194,53.511,53.511,7000.0
2006-03-02 13:30:00,74.01,74.18,74.01,74.14,6800.0,53.5037,53.6266,53.5037,53.5977,6800.0
2006-03-02 13:35:00,74.12,74.18,74.01,74.04,7500.0,53.5833,53.6266,53.5037,53.5254,7500.0
2006-03-02 13:40:00,74.06,74.15,74.01,74.02,9500.0,53.5399,53.605,53.5037,53.511,9500.0
2006-03-02 13:45:00,74.02,74.05,73.94,74.0,6800.0,53.511,53.5327,53.4531,53.4965,6800.0
2006-03-02 13:50:00,74.0,74.0,73.98,73.98,39400.0,53.4965,53.4965,53.4821,53.4821,39400.0
2006-03-02 13:55:00,73.98,74.01,73.82,73.92,20600.0,53.4821,53.5037,53.3664,53.4387,20600.0
2006-03-02 14:00:00,73.92,74.0,73.92,73.98,2300.0,53.4387,53.4965,53.4387,53.4821,2300.0
2006-03-02 14:05:00,73.98,74.02,73.84,73.84,2900.0,53.4821,53.511,53.3809,53.3809,2900.0
2006-03-02 14:10:00,73.85,73.93,73.85,73.93,4900.0,53.3881,53.4459,53.3881,53.4459,4900.0
2006-03-02 14:15:00,73.92,74.02,73.92,74.02,2100.0,53.4387,53.511,53.4387,53.511,2100.0
2006-03-02 14:20:00,74.02,74.04,73.91,73.91,3500.0,53.511,53.5254,53.4315,53.4315,3500.0
2006-03-02 14:25:00,73.95,73.95,73.89,73.91,2200.0,53.4604,53.4604,53.417,53.4315,2200.0
2006-03-02 14:30:00,73.88,73.9,73.87,73.87,7500.0,53.4098,53.4242,53.4025,53.4025,7500.0
2006-03-02 14:35:00,73.85,73.9,73.77,73.79,5700.0,53.3881,53.4242,53.3302,53.3447,5700.0
2006-03-02 14:40:00,73.79,73.8,73.78,73.78,3900.0,53.3447,53.3519,53.3375,53.3375,3900.0
2006-03-02 14:45:00,73.78,73.79,73.74,73.75,9000.0,53.3375,53.3447,53.3086,53.3158,9000.0
2006-03-02 14:50:00,73.75,73.75,73.72,73.72,11800.0,53.3158,53.3158,53.2941,53.2941,11800.0
2006-03-02 14:55:00,73.71,73.73,73.68,73.68,9300.0,53.2869,53.3013,53.2652,53.2652,9300.0
2006-03-02 15:00:00,73.69,73.69,73.62,73.63,15600.0,53.2724,53.2724,53.2218,53.229,15600.0
2006-03-02 15:05:00,73.63,73.65,73.62,73.65,32100.0,53.229,53.2435,53.2218,53.2435,32100.0
2006-03-02 15:10:00,73.64,73.8,73.64,73.67,14300.0,53.2363,53.3519,53.2363,53.258,14300.0
2006-03-02 15:15:00,73.71,73.75,73.71,73.73,9000.0,53.2869,53.3158,53.2869,53.3013,9000.0
2006-03-02 15:20:00,73.73,73.74,73.68,73.68,5000.0,53.3013,53.3086,53.2652,53.2652,5000.0
2006-03-02 15:25:00,73.68,73.75,73.68,73.75,8800.0,53.2652,53.3158,53.2652,53.3158,8800.0
2006-03-02 15:30:00,73.74,73.75,73.64,73.65,8200.0,53.3086,53.3158,53.2363,53.2435,8200.0
2006-03-02 15:35:00,73.64,73.67,73.58,73.58,10400.0,53.2363,53.258,53.1929,53.1929,10400.0
2006-03-02 15:40:00,73.58,73.58,73.51,73.51,11500.0,53.1929,53.1929,53.1423,53.1423,11500.0
2006-03-02 15:45:00,73.51,73.53,73.47,73.47,23800.0,53.1423,53.1567,53.1134,53.1134,23800.0
2006-03-02 15:50:00,73.46,73.46,73.41,73.45,35300.0,53.1061,53.1061,53.07,53.0989,35300.0
2006-03-02 15:55:00,73.44,73.55,73.42,73.49,47200.0,53.0917,53.1712,53.0772,53.1278,47200.0
2006-03-03 09:30:00,73.26,73.32,73.21,73.21,38800.0,52.9616,53.0049,52.9254,52.9254,38800.0
2006-03-03 09:35:00,73.18,73.4,73.18,73.22,6100.0,52.9037,53.0628,52.9037,52.9326,6100.0
2006-03-03 09:40:00,73.24,73.34,73.21,73.32,12700.0,52.9471,53.0194,52.9254,53.0049,12700.0
2006-03-03 09:45:00,73.31,73.4,73.3,73.37,4700.0,52.9977,53.0628,52.9905,53.0411,4700.0
2006-03-03 09:50:00,73.37,73.38,73.24,73.26,7100.0,53.0411,53.0483,52.9471,52.9616,7100.0
2006-03-03 09:55:00,73.32,73.4,73.15,73.18,11800.0,53.0049,53.0628,52.882,52.9037,11800.0
2006-03-03 10:00:00,73.17,73.19,73.16,73.19,1400.0,52.8965,52.911,52.8893,52.911,1400.0
2006-03-03 10:05:00,73.18,73.18,73.05,73.05,3600.0,52.9037,52.9037,52.8097,52.8097,3600.0
2006-03-03 10:10:00,73.05,73.1,73.03,73.09,10100.0,52.8097,52.8459,52.7953,52.8387,10100.0
2006-03-03 10:15:00,73.04,73.12,72.92,73.12,5100.0,52.8025,52.8603,52.7158,52.8603,5100.0
2006-03-03 10:20:00,73.11,73.34,73.11,73.3,5300.0,52.8531,53.0194,52.8531,52.9905,5300.0
2006-03-03 10:25:00,73.34,73.49,73.29,73.46,10300.0,53.0194,53.1278,52.9832,53.1061,10300.0
2006-03-03 10:30:00,73.46,73.56,73.4,73.47,20100.0,53.1061,53.1784,53.0628,53.1134,20100.0
2006-03-03 10:35:00,73.47,73.68,73.47,73.68,15400.0,53.1134,53.2652,53.1134,53.2652,15400.0
2006-03-03 10:40:00,73.68,73.82,73.68,73.74,10700.0,53.2652,53.3664,53.2652,53.3086,10700.0
2006-03-03 10:45:00,73.74,73.8,73.72,73.8,2000.0,53.3086,53.3519,53.2941,53.3519,2000.0
2006-03-03 10:50:00,73.8,73.8,73.61,73.61,3800.0,53.3519,53.3519,53.2146,53.2146,3800.0
2006-03-03 10:55:00,73.6,73.61,73.53,73.61,2000.0,53.2074,53.2146,53.1567,53.2146,2000.0
2006-03-03 11:00:00,73.61,73.69,73.46,73.66,6600.0,53.2146,53.2724,53.1061,53.2507,6600.0
2006-03-03 11:05:00,73.67,73.7,73.64,73.68,5800.0,53.258,53.2796,53.2363,53.2652,5800.0
2006-03-03 11:10:00,73.66,73.66,73.55,73.55,3800.0,53.2507,53.2507,53.1712,53.1712,3800.0
2006-03-03 11:15:00,73.56,73.56,73.48,73.48,2400.0,53.1784,53.1784,53.1206,53.1206,2400.0
2006-03-03 11:20:00,73.52,73.54,73.49,73.49,2600.0,53.1495,53.164,53.1278,53.1278,2600.0
2006-03-03 11:25:00,73.5,73.6,73.5,73.59,3300.0,53.1351,53.2074,53.1351,53.2001,3300.0
2006-03-03 11:30:00,73.59,73.6,73.49,73.55,3500.0,53.2001,53.2074,53.1278,53.1712,3500.0
2006-03-03 11:35:00,73.55,73.57,73.55,73.57,5500.0,53.1712,53.1857,53.1712,53.1857,5500.0
2006-03-03 11:40:00,73.57,73.57,73.48,73.5,8100.0,53.1857,53.1857,53.1206,53.1351,8100.0
2006-03-03 11:45:00,73.54,73.55,73.54,73.55,1700.0,53.164,53.1712,53.164,53.1712,1700.0
2006-03-03 11:50:00,73.55,73.55,73.55,73.55,1800.0,53.1712,53.1712,53.1712,53.1712,1800.0
2006-03-03 11:55:00,73.55,73.55,73.45,73.48,15800.0,53.1712,53.1712,53.0989,53.1206,15800.0
2006-03-03 12:00:00,73.33,73.54,73.33,73.5,11900.0,53.0122,53.164,53.0122,53.1351,11900.0
2006-03-03 12:05:00,73.54,73.55,73.49,73.55,2800.0,53.164,53.1712,53.1278,53.1712,2800.0
2006-03-03 12:10:00,73.55,73.55,73.53,73.54,2300.0,53.1712,53.1712,53.1567,53.164,2300.0
2006-03-03 12:15:00,73.57,73.58,73.57,73.57,3000.0,53.1857,53.1929,53.1857,53.1857,3000.0
2006-03-03 12:20:00,73.58,73.58,73.5,73.5,14600.0,53.1929,53.1929,53.1351,53.1351,14600.0
2006-03-03 12:25:00,73.5,73.5,73.37,73.47,10700.0,53.1351,53.1351,53.0411,53.1134,10700.0
2006-03-03 12:30:00,73.43,73.48,73.39,73.41,3600.0,53.0845,53.1206,53.0555,53.07,3600.0
2006-03-03 12:35:00,73.46,73.63,73.46,73.63,6000.0,53.1061,53.229,53.1061,53.229,6000.0
2006-03-03 12:40:00,73.67,73.76,73.66,73.69,7200.0,53.258,53.323,53.2507,53.2724,7200.0
2006-03-03 12:45:00,73.69,73.73,73.64,73.69,4000.0,53.2724,53.3013,53.2363,53.2724,4000.0
2006-03-03 12:50:00,73.67,73.71,73.67,73.69,1200.0,53.258,53.2869,53.258,53.2724,1200.0
2006-03-03 12:55:00,73.7,73.7,73.64,73.64,1600.0,53.2796,53.2796,53.2363,53.2363,1600.0
2006-03-03 13:00:00,73.73,73.73,73.62,73.62,5300.0,53.3013,53.3013,53.2218,53.2218,5300.0
2006-03-03 13:05:00,73.64,73.74,73.64,73.72,2800.0,53.2363,53.3086,53.2363,53.2941,2800.0
2006-03-03 13:10:00,73.73,73.73,73.69,73.7,2600.0,53.3013,53.3013,53.2724,53.2796,2600.0
2006-03-03 13:15:00,73.69,73.75,73.64,73.75,1800.0,53.2724,53.3158,53.2363,53.3158,1800.0
2006-03-03 13:20:00,73.72,73.79,73.71,73.78,5600.0,53.2941,53.3447,53.2869,53.3375,5600.0
2006-03-03 13:25:00,73.78,73.8,73.74,73.79,4400.0,53.3375,53.3519,53.3086,53.3447,4400.0
2006-03-03 13:30:00,73.86,74.03,73.81,73.97,5400.0,53.3953,53.5182,53.3592,53.4748,5400.0
2006-03-03 13:35:00,74.01,74.09,74.01,74.09,4200.0,53.5037,53.5616,53.5037,53.5616,4200.0
2006-03-03 13:40:00,74.08,74.09,73.92,73.92,7500.0,53.5544,53.5616,53.4387,53.4387,7500.0
2006-03-03 13:45:00,73.92,74.0,73.89,73.97,5500.0,53.4387,53.4965,53.417,53.4748,5500.0
2006-03-03 13:50:00,73.97,73.98,73.9,73.93,2900.0,53.4748,53.4821,53.4242,53.4459,2900.0
2006-03-03 13:55:00,73.96,74.0,73.84,73.84,4300.0,53.4676,53.4965,53.3809,53.3809,4300.0
2006-03-03 14:00:00,73.83,73.85,73.79,73.85,6300.0,53.3736,53.3881,53.3447,53.3881,6300.0
2006-03-03 14:05:00,73.84,73.85,73.78,73.84,5000.0,53.3809,53.3881,53.3375,53.3809,5000.0
2006-03-03 14:10:00,73.85,73.89,73.84,73.88,3400.0,53.3881,53.417,53.3809,53.4098,3400.0
2006-03-03 14:15:00,73.89,73.96,73.89,73.96,2000.0,53.417,53.4676,53.417,53.4676,2000.0
2006-03-03 14:20:00,73.97,73.97,73.92,73.93,3100.0,53.4748,53.4748,53.4387,53.4459,3100.0
2006-03-03 14:25:00,73.91,73.95,73.89,73.91,2400.0,53.4315,53.4604,53.417,53.4315,2400.0
2006-03-03 14:30:00,73.9,73.9,73.82,73.86,3300.0,53.4242,53.4242,53.3664,53.3953,3300.0
2006-03-03 14:35:00,73.87,74.04,73.86,74.0,7200.0,53.4025,53.5254,53.3953,53.4965,7200.0
2006-03-03 14:40:00,74.0,74.11,73.99,74.1,3000.0,53.4965,53.576,53.4893,53.5688,3000.0
2006-03-03 14:45:00,74.13,74.15,74.09,74.15,2600.0,53.5905,53.605,53.5616,53.605,2600.0
2006-03-03 14:50:00,74.14,74.16,74.09,74.15,1200.0,53.5977,53.6122,53.5616,53.605,1200.0
2006-03-03 14:55:00,74.15,74.19,74.15,74.19,2000.0,53.605,53.6339,53.605,53.6339,2000.0
2006-03-03 15:00:00,74.16,74.17,74.04,74.04,3500.0,53.6122,53.6194,53.5254,53.5254,3500.0
2006-03-03 15:05:00,74.03,74.03,73.81,73.83,3600.0,53.5182,53.5182,53.3592,53.3736,3600.0
2006-03-03 15:10:00,73.85,73.89,73.85,73.88,2000.0,53.3881,53.417,53.3881,53.4098,2000.0
2006-03-03 15:15:00,73.88,73.88,73.66,73.67,4900.0,53.4098,53.4098,53.2507,53.258,4900.0
2006-03-03 15:20:00,73.6,73.66,73.53,73.59,8700.0,53.2074,53.2507,53.1567,53.2001,8700.0
2006-03-03 15:25:00,73.62,73.63,73.48,73.63,4400.0,53.2218,53.229,53.1206,53.229,4400.0
2006-03-03 15:30:00,73.63,73.72,73.58,73.58,4000.0,53.229,53.2941,53.1929,53.1929,4000.0
2006-03-03 15:35:00,73.59,73.69,73.53,73.67,4800.0,53.2001,53.2724,53.1567,53.258,4800.0
2006-03-03 15:40:00,73.65,73.83,73.65,73.79,7300.0,53.2435,53.3736,53.2435,53.3447,7300.0
2006-03-03 15:45:00,73.79,73.79,73.63,73.63,3700.0,53.3447,53.3447,53.229,53.229,3700.0
2006-03-03 15:50:00,73.63,73.67,73.6,73.64,3700.0,53.229,53.258,53.2074,53.2363,3700.0
2006-03-03 15:55:00,73.64,73.68,73.6,73.63,5100.0,53.2363,53.2652,53.2074,53.229,5100.0
2006-03-06 09:30:00,73.9,73.9,73.58,73.58,4200.0,53.4242,53.4242,53.1929,53.1929,4200.0
2006-03-06 09:35:00,73.79,73.79,73.51,73.51,3500.0,53.3447,53.3447,53.1423,53.1423,3500.0
2006-03-06 09:40:00,73.51,73.56,73.49,73.56,14500.0,53.1423,53.1784,53.1278,53.1784,14500.0
2006-03-06 09:45:00,73.52,73.52,73.48,73.49,5600.0,53.1495,53.1495,53.1206,53.1278,5600.0
2006-03-06 09:50:00,73.5,73.62,73.44,73.62,9400.0,53.1351,53.2218,53.0917,53.2218,9400.0
2006-03-06 09:55:00,73.63,73.68,73.5,73.5,7200.0,53.229,53.2652,53.1351,53.1351,7200.0
2006-03-06 10:00:00,73.58,73.63,73.4,73.42,19300.0,53.1929,53.229,53.0628,53.0772,19300.0
2006-03-06 10:05:00,73.42,73.5,73.29,73.36,7100.0,53.0772,53.1351,52.9832,53.0338,7100.0
2006-03-06 10:10:00,73.23,73.41,73.23,73.39,3400.0,52.9399,53.07,52.9399,53.0555,3400.0
2006-03-06 10:15:00,73.38,73.38,73.21,73.22,3700.0,53.0483,53.0483,52.9254,52.9326,3700.0
2006-03-06 10:20:00,73.29,73.3,73.23,73.24,3700.0,52.9832,52.9905,52.9399,52.9471,3700.0
2006-03-06 10:25:00,73.22,73.29,73.18,73.29,3300.0,52.9326,52.9832,52.9037,52.9832,3300.0
2006-03-06 10:30:00,73.29,73.35,73.22,73.35,11300.0,52.9832,53.0266,52.9326,53.0266,11300.0
2006-03-06 10:35:00,73.34,73.46,73.34,73.44,3300.0,53.0194,53.1061,53.0194,53.0917,3300.0
2006-03-06 10:40:00,73.45,73.48,73.34,73.38,2000.0,53.0989,53.1206,53.0194,53.0483,2000.0
2006-03-06 10:45:00,73.32,73.43,73.3,73.43,2600.0,53.0049,53.0845,52.9905,53.0845,2600.0
2006-03-06 10:50:00,73.43,73.43,73.23,73.24,2900.0,53.0845,53.0845,52.9399,52.9471,2900.0
2006-03-06 10:55:00,73.24,73.3,73.24,73.3,6800.0,52.9471,52.9905,52.9471,52.9905,6800.0
2006-03-06 11:00:00,73.32,73.39,73.32,73.37,2500.0,53.0049,53.0555,53.0049,53.0411,2500.0
2006-03-06 11:05:00,73.42,73.43,73.41,73.43,8300.0,53.0772,53.0845,53.07,53.0845,8300.0
2006-03-06 11:10:00,73.43,73.44,73.33,73.36,1700.0,53.0845,53.0917,53.0122,53.0338,1700.0
2006-03-06 11:15:00,73.36,73.47,73.36,73.47,1600.0,53.0338,53.1134,53.0338,53.1134,1600.0
2006-03-06 11:20:00,73.46,73.5,73.46,73.5,1700.0,53.1061,53.1351,53.1061,53.1351,1700.0
2006-03-06 11:25:00,73.5,73.5,73.48,73.48,4100.0,53.1351,53.1351,53.1206,53.1206,4100.0
2006-03-06 11:30:00,73.49,73.49,73.41,73.49,2400.0,53.1278,53.1278,53.07,53.1278,2400.0
2006-03-06 11:35:00,73.47,73.5,73.41,73.49,3700.0,53.1134,53.1351,53.07,53.1278,3700.0
2006-03-06 11:40:00,73.48,73.5,73.36,73.43,2200.0,53.1206,53.1351,53.0338,53.0845,2200.0
2006-03-06 11:45:00,73.42,73.42,73.24,73.3,3400.0,53.0772,53.0772,52.9471,52.9905,3400.0
2006-03-06 11:50:00,73.28,73.37,73.28,73.36,1700.0,52.976,53.0411,52.976,53.0338,1700.0
2006-03-06 11:55:00,73.36,73.36,73.3,73.3,2200.0,53.0338,53.0338,52.9905,52.9905,2200.0
2006-03-06 12:00:00,73.3,73.3,73.24,73.25,6500.0,52.9905,52.9905,52.9471,52.9543,6500.0
2006-03-06 12:05:00,73.25,73.27,73.25,73.25,24100.0,52.9543,52.9688,52.9543,52.9543,24100.0
2006-03-06 12:10:00,73.24,73.28,73.14,73.16,3400.0,52.9471,52.976,52.8748,52.8893,3400.0
2006-03-06 12:15:00,73.17,73.18,73.15,73.17,1300.0,52.8965,52.9037,52.882,52.8965,1300.0
2006-03-06 12:20:00,73.16,73.16,73.11,73.11,3700.0,52.8893,52.8893,52.8531,52.8531,3700.0
2006-03-06 12:25:00,73.12,73.14,73.11,73.12,1100.0,52.8603,52.8748,52.8531,52.8603,1100.0
2006-03-06 12:30:00,73.12,73.15,73.11,73.14,900.0,52.8603,52.882,52.8531,52.8748,900.0
2006-03-06 12:35:00,73.15,73.15,73.04,73.08,4200.0,52.882,52.882,52.8025,52.8314,4200.0
2006-03-06 12:40:00,73.08,73.08,72.95,73.01,3300.0,52.8314,52.8314,52.7374,52.7808,3300.0
2006-03-06 12:45:00,72.99,73.02,72.95,72.96,35100.0,52.7664,52.7881,52.7374,52.7447,35100.0
2006-03-06 12:50:00,72.96,73.08,72.96,73.08,1200.0,52.7447,52.8314,52.7447,52.8314,1200.0
2006-03-06 12:55:00,73.1,73.16,72.9,72.9,6900.0,52.8459,52.8893,52.7013,52.7013,6900.0
2006-03-06 13:00:00,72.95,72.95,72.84,72.85,3600.0,52.7374,52.7374,52.6579,52.6652,3600.0
2006-03-06 13:05:00,72.86,72.87,72.8,72.83,2700.0,52.6724,52.6796,52.629,52.6507,2700.0
2006-03-06 13:10:00,72.81,72.91,72.73,72.83,3100.0,52.6362,52.7085,52.5784,52.6507,3100.0
2006-03-06 13:15:00,72.84,72.92,72.84,72.9,2600.0,52.6579,52.7158,52.6579,52.7013,2600.0
2006-03-06 13:20:00,72.89,72.89,72.83,72.88,2000.0,52.6941,52.6941,52.6507,52.6868,2000.0
2006-03-06 13:25:00,72.84,72.93,72.84,72.87,2800.0,52.6579,52.723,52.6579,52.6796,2800.0
2006-03-06 13:30:00,72.87,72.87,72.61,72.68,5500.0,52.6796,52.6796,52.4917,52.5423,5500.0
2006-03-06 13:35:00,72.68,72.69,72.41,72.46,10100.0,52.5423,52.5495,52.3471,52.3832,10100.0
2006-03-06 13:40:00,72.49,72.54,72.48,72.52,2900.0,52.4049,52.441,52.3977,52.4266,2900.0
2006-03-06 13:45:00,72.52,72.58,72.49,72.49,6800.0,52.4266,52.47,52.4049,52.4049,6800.0
2006-03-06 13:50:00,72.5,72.63,72.5,72.63,4800.0,52.4121,52.5061,52.4121,52.5061,4800.0
2006-03-06 13:55:00,72.62,72.73,72.62,72.68,4700.0,52.4989,52.5784,52.4989,52.5423,4700.0
2006-03-06 14:00:00,72.65,72.65,72.57,72.57,4800.0,52.5206,52.5206,52.4627,52.4627,4800.0
2006-03-06 14:05:00,72.57,72.6,72.5,72.54,11700.0,52.4627,52.4844,52.4121,52.441,11700.0
2006-03-06 14:10:00,72.53,72.55,72.51,72.53,5500.0,52.4338,52.4483,52.4194,52.4338,5500.0
2006-03-06 14:15:00,72.53,72.56,72.5,72.56,9900.0,52.4338,52.4555,52.4121,52.4555,9900.0
2006-03-06 14:20:00,72.57,72.59,72.5,72.54,9600.0,52.4627,52.4772,52.4121,52.441,9600.0
2006-03-06 14:25:00,72.57,72.58,72.53,72.56,3800.0,52.4627,52.47,52.4338,52.4555,3800.0
2006-03-06 14:30:00,72.57,72.59,72.52,72.56,3400.0,52.4627,52.4772,52.4266,52.4555,3400.0
2006-03-06 14:35:00,72.54,72.54,72.51,72.52,3800.0,52.441,52.441,52.4194,52.4266,3800.0
2006-03-06 14:40:00,72.51,72.54,72.5,72.51,9200.0,52.4194,52.441,52.4121,52.4194,9200.0
2006-03-06 14:45:00,72.52,72.52,72.43,72.51,15400.0,52.4266,52.4266,52.3615,52.4194,15400.0
2006-03-06 14:50:00,72.51,72.55,72.43,72.48,8200.0,52.4194,52.4483,52.3615,52.3977,8200.0
2006-03-06 14:55:00,72.45,72.47,72.42,72.44,4600.0,52.376,52.3904,52.3543,52.3688,4600.0
2006-03-06 15:00:00,72.43,72.55,72.42,72.51,6000.0,52.3615,52.4483,52.3543,52.4194,6000.0
2006-03-06 15:05:00,72.51,72.51,72.41,72.43,3800.0,52.4194,52.4194,52.3471,52.3615,3800.0
2006-03-06 15:10:00,72.43,72.44,72.38,72.38,8700.0,52.3615,52.3688,52.3254,52.3254,8700.0
2006-03-06 15:15:00,72.38,72.68,72.38,72.66,12400.0,52.3254,52.5423,52.3254,52.5278,12400.0
2006-03-06 15:20:00,72.66,72.7,72.61,72.7,11800.0,52.5278,52.5567,52.4917,52.5567,11800.0
2006-03-06 15:25:00,72.69,72.7,72.66,72.68,10200.0,52.5495,52.5567,52.5278,52.5423,10200.0
2006-03-06 15:30:00,72.67,72.68,72.62,72.64,9800.0,52.535,52.5423,52.4989,52.5133,9800.0
2006-03-06 15:35:00,72.69,72.74,72.66,72.7,9300.0,52.5495,52.5856,52.5278,52.5567,9300.0
2006-03-06 15:40:00,72.7,72.78,72.68,72.73,13000.0,52.5567,52.6146,52.5423,52.5784,13000.0
2006-03-06 15:45:00,72.73,72.76,72.68,72.69,9800.0,52.5784,52.6001,52.5423,52.5495,9800.0
2006-03-06 15:50:00,72.7,72.7,72.57,72.57,12600.0,52.5567,52.5567,52.4627,52.4627,12600.0
2006-03-06 15:55:00,72.56,72.67,72.54,72.6,15400.0,52.4555,52.535,52.441,52.4844,15400.0
2006-03-07 09:30:00,72.6,72.7,72.6,72.69,4700.0,52.4844,52.5567,52.4844,52.5495,4700.0
2006-03-07 09:35:00,72.69,72.9,72.65,72.86,3200.0,52.5495,52.7013,52.5206,52.6724,3200.0
2006-03-07 09:40:00,72.86,72.96,72.86,72.95,6600.0,52.6724,52.7447,52.6724,52.7374,6600.0
2006-03-07 09:45:00,72.94,73.15,72.94,73.15,16700.0,52.7302,52.882,52.7302,52.882,16700.0
2006-03-07 09:50:00,73.21,73.4,73.21,73.31,6800.0,52.9254,53.0628,52.9254,52.9977,6800.0
2006-03-07 09:55:00,73.31,73.34,73.16,73.16,5100.0,52.9977,53.0194,52.8893,52.8893,5100.0
2006-03-07 10:00:00,73.22,73.24,73.07,73.08,11600.0,52.9326,52.9471,52.8242,52.8314,11600.0
2006-03-07 10:05:00,73.07,73.07,72.94,72.95,11600.0,52.8242,52.8242,52.7302,52.7374,11600.0
2006-03-07 10:10:00,72.94,72.98,72.91,72.97,4100.0,52.7302,52.7591,52.7085,52.7519,4100.0
2006-03-07 10:15:00,72.98,73.0,72.97,72.99,5900.0,52.7591,52.7736,52.7519,52.7664,5900.0
2006-03-07 10:20:00,72.99,73.04,72.88,72.98,16600.0,52.7664,52.8025,52.6868,52.7591,16600.0
2006-03-07 10:25:00,72.99,72.99,72.92,72.99,8500.0,52.7664,52.7664,52.7158,52.7664,8500.0
2006-03-07 10:30:00,73.02,73.13,73.02,73.07,4500.0,52.7881,52.8676,52.7881,52.8242,4500.0
2006-03-07 10:35:00,73.05,73.07,72.91,72.98,28000.0,52.8097,52.8242,52.7085,52.7591,28000.0
2006-03-07 10:40:00,73.04,73.04,72.85,72.91,3200.0,52.8025,52.8025,52.6652,52.7085,3200.0
2006-03-07 10:45:00,72.91,73.02,72.91,72.99,2800.0,52.7085,52.7881,52.7085,52.7664,2800.0
2006-03-07 10:50:00,73.02,73.13,73.02,73.13,3300.0,52.7881,52.8676,52.7881,52.8676,3300.0
2006-03-07 10:55:00,73.15,73.15,72.21,72.22,3100.0,52.882,52.882,52.2025,52.2097,3100.0
2006-03-07 11:00:00,73.0,73.04,72.82,73.03,14600.0,52.7736,52.8025,52.6435,52.7953,14600.0
2006-03-07 11:05:00,73.03,73.03,72.9,72.94,3600.0,52.7953,52.7953,52.7013,52.7302,3600.0
2006-03-07 11:10:00,72.87,72.94,72.76,72.82,4500.0,52.6796,52.7302,52.6001,52.6435,4500.0
2006-03-07 11:15:00,72.83,72.83,72.76,72.82,2000.0,52.6507,52.6507,52.6001,52.6435,2000.0
2006-03-07 11:20:00,72.82,72.84,72.75,72.75,2800.0,52.6435,52.6579,52.5929,52.5929,2800.0
2006-03-07 11:25:00,72.74,72.8,72.66,72.66,7700.0,52.5856,52.629,52.5278,52.5278,7700.0
2006-03-07 11:30:00,72.66,72.75,72.66,72.73,2600.0,52.5278,52.5929,52.5278,52.5784,2600.0
2006-03-07 11:35:00,72.73,72.73,72.67,72.73,2200.0,52.5784,52.5784,52.535,52.5784,2200.0
2006-03-07 11:40:00,72.74,72.75,72.69,72.69,2600.0,52.5856,52.5929,52.5495,52.5495,2600.0
2006-03-07 11:45:00,72.69,72.8,72.69,72.74,2600.0,52.5495,52.629,52.5495,52.5856,2600.0
2006-03-07 11:50:00,72.74,72.86,72.72,72.83,2100.0,52.5856,52.6724,52.5712,52.6507,2100.0
2006-03-07 11:55:00,72.84,72.85,72.74,72.81,2200.0,52.6579,52.6652,52.5856,52.6362,2200.0
2006-03-07 12:00:00,72.8,72.98,72.79,72.98,2500.0,52.629,52.7591,52.6218,52.7591,2500.0
2006-03-07 12:05:00,72.93,72.97,72.91,72.94,2800.0,52.723,52.7519,52.7085,52.7302,2800.0
2006-03-07 12:10:00,72.91,72.99,72.9,72.99,2700.0,52.7085,52.7664,52.7013,52.7664,2700.0
2006-03-07 12:15:00,72.96,72.96,72.86,72.89,2900.0,52.7447,52.7447,52.6724,52.6941,2900.0
2006-03-07 12:20:00,72.87,72.87,72.81,72.81,1400.0,52.6796,52.6796,52.6362,52.6362,1400.0
2006-03-07 12:25:00,72.81,72.85,72.73,72.73,3100.0,52.6362,52.6652,52.5784,52.5784,3100.0
2006-03-07 12:30:00,72.7,72.72,72.67,72.69,2100.0,52.5567,52.5712,52.535,52.5495,2100.0
2006-03-07 12:35:00,72.69,72.72,72.69,72.69,1300.0,52.5495,52.5712,52.5495,52.5495,1300.0
2006-03-07 12:40:00,72.6,72.67,72.6,72.62,2200.0,52.4844,52.535,52.4844,52.4989,2200.0
2006-03-07 12:45:00,72.61,72.61,72.5,72.55,4600.0,52.4917,52.4917,52.4121,52.4483,4600.0
2006-03-07 12:50:00,72.54,72.56,72.54,72.54,1900.0,52.441,52.4555,52.441,52.441,1900.0
2006-03-07 12:55:00,72.56,72.56,72.38,72.38,28200.0,52.4555,52.4555,52.3254,52.3254,28200.0
2006-03-07 13:00:00,72.4,72.47,72.39,72.46,3700.0,52.3398,52.3904,52.3326,52.3832,3700.0
2006-03-07 13:05:00,72.5,72.5,72.39,72.4,28800.0,52.4121,52.4121,52.3326,52.3398,28800.0
2006-03-07 13:10:00,72.44,72.44,72.3,72.3,4900.0,52.3688,52.3688,52.2675,52.2675,4900.0
2006-03-07 13:15:00,72.3,72.33,72.2,72.2,4100.0,52.2675,52.2892,52.1953,52.1953,4100.0
2006-03-07 13:20:00,72.21,72.26,72.12,72.14,3900.0,52.2025,52.2386,52.1374,52.1519,3900.0
2006-03-07 13:25:00,72.14,72.15,72.05,72.05,2400.0,52.1519,52.1591,52.0868,52.0868,2400.0
2006-03-07 13:30:00,72.05,72.06,72.03,72.06,3100.0,52.0868,52.094,52.0724,52.094,3100.0
2006-03-07 13:35:00,72.05,72.08,71.96,72.03,3100.0,52.0868,52.1085,52.0218,52.0724,3100.0
2006-03-07 13:40:00,71.98,72.03,71.94,71.94,2800.0,52.0362,52.0724,52.0073,52.0073,2800.0
2006-03-07 13:45:00,71.94,72.06,71.94,72.05,4500.0,52.0073,52.094,52.0073,52.0868,4500.0
2006-03-07 13:50:00,72.04,72.08,72.03,72.08,6600.0,52.0796,52.1085,52.0724,52.1085,6600.0
2006-03-07 13:55:00,72.09,72.18,72.09,72.17,6100.0,52.1157,52.1808,52.1157,52.1736,6100.0
2006-03-07 14:00:00,72.18,72.18,72.06,72.06,3300.0,52.1808,52.1808,52.094,52.094,3300.0
2006-03-07 14:05:00,72.06,72.16,72.06,72.12,4200.0,52.094,52.1663,52.094,52.1374,4200.0
2006-03-07 14:10:00,72.11,72.13,72.02,72.09,8000.0,52.1302,52.1446,52.0651,52.1157,8000.0
2006-03-07 14:15:00,72.09,72.16,72.09,72.13,2600.0,52.1157,52.1663,52.1157,52.1446,2600.0
2006-03-07 14:20:00,72.12,72.34,72.11,72.34,5400.0,52.1374,52.2965,52.1302,52.2965,5400.0
2006-03-07 14:25:00,72.34,72.46,72.34,72.35,5800.0,52.2965,52.3832,52.2965,52.3037,5800.0
2006-03-07 14:30:00,72.29,72.3,72.21,72.28,2500.0,52.2603,52.2675,52.2025,52.2531,2500.0
2006-03-07 14:35:00,72.29,72.33,72.19,72.33,5100.0,52.2603,52.2892,52.188,52.2892,5100.0
2006-03-07 14:40:00,72.3,72.44,72.29,72.4,3600.0,52.2675,52.3688,52.2603,52.3398,3600.0
2006-03-07 14:45:00,72.4,72.4,72.28,72.32,3200.0,52.3398,52.3398,52.2531,52.282,3200.0
2006-03-07 14:50:00,72.36,72.55,72.36,72.55,4600.0,52.3109,52.4483,52.3109,52.4483,4600.0
2006-03-07 14:55:00,72.56,72.63,72.56,72.63,3500.0,52.4555,52.5061,52.4555,52.5061,3500.0
2006-03-07 15:00:00,72.57,72.58,72.45,72.48,25400.0,52.4627,52.47,52.376,52.3977,25400.0
2006-03-07 15:05:00,72.48,72.56,72.45,72.45,7100.0,52.3977,52.4555,52.376,52.376,7100.0
2006-03-07 15:10:00,72.46,72.57,72.46,72.48,2200.0,52.3832,52.4627,52.3832,52.3977,2200.0
2006-03-07 15:15:00,72.49,72.52,72.45,72.47,3600.0,52.4049,52.4266,52.376,52.3904,3600.0
2006-03-07 15:20:00,72.47,72.51,72.44,72.51,11200.0,52.3904,52.4194,52.3688,52.4194,11200.0
2006-03-07 15:25:00,72.51,72.52,72.51,72.52,2700.0,52.4194,52.4266,52.4194,52.4266,2700.0
2006-03-07 15:30:00,72.49,72.6,72.49,72.6,5600.0,52.4049,52.4844,52.4049,52.4844,5600.0
2006-03-07 15:35:00,72.6,72.6,72.52,72.6,7900.0,52.4844,52.4844,52.4266,52.4844,7900.0
2006-03-07 15:40:00,72.6,72.61,72.51,72.55,6200.0,52.4844,52.4917,52.4194,52.4483,6200.0
2006-03-07 15:45:00,72.55,72.55,72.46,72.46,4500.0,52.4483,52.4483,52.3832,52.3832,4500.0
2006-03-07 15:50:00,72.46,72.47,72.44,72.44,16700.0,52.3832,52.3904,52.3688,52.3688,16700.0
2006-03-07 15:55:00,72.44,72.51,72.44,72.5,8500.0,52.3688,52.4194,52.3688,52.4121,8500.0
2006-03-08 09:30:00,71.8,71.99,71.6,71.6,64900.0,51.9061,52.0434,51.7615,51.7615,64900.0
2006-03-08 09:35:00,71.6,71.7,71.06,71.14,42200.0,51.7615,51.8338,51.3711,51.429,42200.0
2006-03-08 09:40:00,71.13,71.18,71.13,71.13,11600.0,51.4217,51.4579,51.4217,51.4217,11600.0
2006-03-08 09:45:00,71.13,71.2,71.05,71.06,37700.0,51.4217,51.4723,51.3639,51.3711,37700.0
2006-03-08 09:50:00,71.06,71.3,71.05,71.08,23400.0,51.3711,51.5446,51.3639,51.3856,23400.0
2006-03-08 09:55:00,71.08,71.25,71.01,71.15,23200.0,51.3856,51.5085,51.335,51.4362,23200.0
2006-03-08 10:00:00,71.11,71.14,70.9,70.99,27100.0,51.4073,51.429,51.2555,51.3205,27100.0
2006-03-08 10:05:00,70.92,70.92,70.57,70.83,38800.0,51.2699,51.2699,51.0169,51.2048,38800.0
2006-03-08 10:10:00,70.73,70.86,70.62,70.85,14100.0,51.1326,51.2265,51.053,51.2193,14100.0
2006-03-08 10:15:00,70.77,70.97,70.76,70.83,11100.0,51.1615,51.3061,51.1542,51.2048,11100.0
2006-03-08 10:20:00,70.81,71.04,70.78,71.01,19900.0,51.1904,51.3567,51.1687,51.335,19900.0
2006-03-08 10:25:00,71.01,71.04,70.96,71.03,9100.0,51.335,51.3567,51.2988,51.3494,9100.0
2006-03-08 10:30:00,71.04,71.23,71.01,71.18,11000.0,51.3567,51.494,51.335,51.4579,11000.0
2006-03-08 10:35:00,71.27,71.36,71.18,71.26,7500.0,51.5229,51.588,51.4579,51.5157,7500.0
2006-03-08 10:40:00,71.3,71.48,71.3,71.48,6400.0,51.5446,51.6747,51.5446,51.6747,6400.0
2006-03-08 10:45:00,71.44,71.48,71.15,71.16,5800.0,51.6458,51.6747,51.4362,51.4434,5800.0
2006-03-08 10:50:00,71.17,71.22,71.15,71.19,10400.0,51.4506,51.4868,51.4362,51.4651,10400.0
2006-03-08 10:55:00,71.18,71.41,71.18,71.3,17700.0,51.4579,51.6241,51.4579,51.5446,17700.0
2006-03-08 11:00:00,71.3,71.3,71.14,71.22,6100.0,51.5446,51.5446,51.429,51.4868,6100.0
2006-03-08 11:05:00,71.2,71.2,71.05,71.2,3600.0,51.4723,51.4723,51.3639,51.4723,3600.0
2006-03-08 11:10:00,71.17,71.2,71.1,71.18,3800.0,51.4506,51.4723,51.4,51.4579,3800.0
2006-03-08 11:15:00,71.18,71.27,71.14,71.21,5100.0,51.4579,51.5229,51.429,51.4796,5100.0
2006-03-08 11:20:00,71.22,71.27,71.12,71.2,6800.0,51.4868,51.5229,51.4145,51.4723,6800.0
2006-03-08 11:25:00,71.2,71.33,71.2,71.28,5500.0,51.4723,51.5663,51.4723,51.5302,5500.0
2006-03-08 11:30:00,71.34,71.49,71.33,71.49,8200.0,51.5735,51.682,51.5663,51.682,8200.0
2006-03-08 11:35:00,71.41,71.61,71.41,71.57,3000.0,51.6241,51.7687,51.6241,51.7398,3000.0
2006-03-08 11:40:00,71.62,71.66,71.38,71.38,9500.0,51.776,51.8049,51.6025,51.6025,9500.0
2006-03-08 11:45:00,71.35,71.36,71.23,71.23,4500.0,51.5808,51.588,51.494,51.494,4500.0
2006-03-08 11:50:00,71.22,71.22,71.15,71.17,4600.0,51.4868,51.4868,51.4362,51.4506,4600.0
2006-03-08 11:55:00,71.18,71.35,71.12,71.15,18100.0,51.4579,51.5808,51.4145,51.4362,18100.0
2006-03-08 12:00:00,71.15,71.27,71.15,71.2,8100.0,51.4362,51.5229,51.4362,51.4723,8100.0
2006-03-08 12:05:00,71.2,71.28,71.16,71.24,13800.0,51.4723,51.5302,51.4434,51.5012,13800.0
2006-03-08 12:10:00,71.23,71.23,71.12,71.12,5300.0,51.494,51.494,51.4145,51.4145,5300.0
2006-03-08 12:15:00,71.13,71.19,71.12,71.15,6700.0,51.4217,51.4651,51.4145,51.4362,6700.0
2006-03-08 12:20:00,71.15,71.19,71.15,71.18,3900.0,51.4362,51.4651,51.4362,51.4579,3900.0
2006-03-08 12:25:00,71.19,71.34,71.19,71.25,8900.0,51.4651,51.5735,51.4651,51.5085,8900.0
2006-03-08 12:30:00,71.26,71.32,71.24,71.24,5900.0,51.5157,51.5591,51.5012,51.5012,5900.0
2006-03-08 12:35:00,71.24,71.31,71.2,71.21,7700.0,51.5012,51.5518,51.4723,51.4796,7700.0
2006-03-08 12:40:00,71.2,71.24,71.2,71.24,3800.0,51.4723,51.5012,51.4723,51.5012,3800.0
2006-03-08 12:45:00,71.24,71.35,71.22,71.35,5700.0,51.5012,51.5808,51.4868,51.5808,5700.0
2006-03-08 12:50:00,71.3,71.33,71.22,71.31,5300.0,51.5446,51.5663,51.4868,51.5518,5300.0
2006-03-08 12:55:00,71.35,71.45,71.34,71.44,5100.0,51.5808,51.6531,51.5735,51.6458,5100.0
2006-03-08 13:00:00,71.46,71.61,71.46,71.61,4200.0,51.6603,51.7687,51.6603,51.7687,4200.0
2006-03-08 13:05:00,71.65,71.7,71.56,71.57,5900.0,51.7976,51.8338,51.7326,51.7398,5900.0
2006-03-08 13:10:00,71.56,71.56,71.43,71.46,6700.0,51.7326,51.7326,51.6386,51.6603,6700.0
2006-03-08 13:15:00,71.44,71.49,71.37,71.49,3500.0,51.6458,51.682,51.5952,51.682,3500.0
2006-03-08 13:20:00,71.49,71.58,71.48,71.58,3200.0,51.682,51.747,51.6747,51.747,3200.0
2006-03-08 13:25:00,71.58,71.61,71.5,71.56,5300.0,51.747,51.7687,51.6892,51.7326,5300.0
2006-03-08 13:30:00,71.56,71.58,71.54,71.56,4300.0,51.7326,51.747,51.7181,51.7326,4300.0
2006-03-08 13:35:00,71.56,71.58,71.46,71.52,4500.0,51.7326,51.747,51.6603,51.7037,4500.0
2006-03-08 13:40:00,71.53,71.57,71.34,71.34,13400.0,51.7109,51.7398,51.5735,51.5735,13400.0
2006-03-08 13:45:00,71.35,71.35,71.25,71.25,11400.0,51.5808,51.5808,51.5085,51.5085,11400.0
2006-03-08 13:50:00,71.34,71.36,71.3,71.36,7500.0,51.5735,51.588,51.5446,51.588,7500.0
2006-03-08 13:55:00,71.38,71.49,71.35,71.43,12000.0,51.6025,51.682,51.5808,51.6386,12000.0
2006-03-08 14:00:00,71.42,71.46,71.34,71.44,9700.0,51.6314,51.6603,51.5735,51.6458,9700.0
2006-03-08 14:05:00,71.44,71.48,71.44,71.44,11100.0,51.6458,51.6747,51.6458,51.6458,11100.0
2006-03-08 14:10:00,71.44,71.48,71.4,71.42,12800.0,51.6458,51.6747,51.6169,51.6314,12800.0
2006-03-08 14:15:00,71.41,71.45,71.37,71.4,3100.0,51.6241,51.6531,51.5952,51.6169,3100.0
2006-03-08 14:20:00,71.4,71.52,71.4,71.48,9200.0,51.6169,51.7037,51.6169,51.6747,9200.0
2006-03-08 14:25:00,71.48,71.5,71.38,71.4,9300.0,51.6747,51.6892,51.6025,51.6169,9300.0
2006-03-08 14:30:00,71.4,71.43,71.4,71.43,15100.0,51.6169,51.6386,51.6169,51.6386,15100.0
2006-03-08 14:35:00,71.41,71.45,71.38,71.45,13800.0,51.6241,51.6531,51.6025,51.6531,13800.0
2006-03-08 14:40:00,71.45,71.5,71.41,71.5,8800.0,51.6531,51.6892,51.6241,51.6892,8800.0
2006-03-08 14:45:00,71.5,71.58,71.41,71.41,23000.0,51.6892,51.747,51.6241,51.6241,23000.0
2006-03-08 14:50:00,71.41,71.53,71.39,71.5,4600.0,51.6241,51.7109,51.6097,51.6892,4600.0
2006-03-08 14:55:00,71.5,71.57,71.5,71.55,3400.0,51.6892,51.7398,51.6892,51.7254,3400.0
2006-03-08 15:00:00,71.52,71.58,71.51,71.58,6600.0,51.7037,51.747,51.6964,51.747,6600.0
2006-03-08 15:05:00,71.57,71.58,71.43,71.58,17300.0,51.7398,51.747,51.6386,51.747,17300.0
2006-03-08 15:10:00,71.58,71.58,71.37,71.38,50300.0,51.747,51.747,51.5952,51.6025,50300.0
2006-03-08 15:15:00,71.41,71.47,71.31,71.32,15200.0,51.6241,51.6675,51.5518,51.5591,15200.0
2006-03-08 15:20:00,71.36,71.43,71.25,71.28,14800.0,51.588,51.6386,51.5085,51.5302,14800.0
2006-03-08 15:25:00,71.28,71.29,71.16,71.19,13200.0,51.5302,51.5374,51.4434,51.4651,13200.0
2006-03-08 15:30:00,71.19,71.22,71.05,71.05,17600.0,51.4651,51.4868,51.3639,51.3639,17600.0
2006-03-08 15:35:00,71.06,71.19,71.06,71.1,14300.0,51.3711,51.4651,51.3711,51.4,14300.0
2006-03-08 15:40:00,71.1,71.15,71.05,71.05,22500.0,51.4,51.4362,51.3639,51.3639,22500.0
2006-03-08 15:45:00,71.05,71.08,71.0,71.03,40200.0,51.3639,51.3856,51.3277,51.3494,40200.0
2006-03-08 15:50:00,71.04,71.06,70.89,71.01,66200.0,51.3567,51.3711,51.2482,51.335,66200.0
2006-03-08 15:55:00,71.01,71.1,71.01,71.1,22200.0,51.335,51.4,51.335,51.4,22200.0
2006-03-09 09:30:00,71.1,71.35,71.07,71.3,6700.0,51.4,51.5808,51.3783,51.5446,6700.0
2006-03-09 09:35:00,71.3,71.3,71.21,71.26,3900.0,51.5446,51.5446,51.4796,51.5157,3900.0
2006-03-09 09:40:00,71.25,71.29,71.23,71.23,4300.0,51.5085,51.5374,51.494,51.494,4300.0
2006-03-09 09:45:00,71.3,71.39,71.27,71.39,10300.0,51.5446,51.6097,51.5229,51.6097,10300.0
2006-03-09 09:50:00,71.36,71.44,71.34,71.44,7200.0,51.588,51.6458,51.5735,51.6458,7200.0
2006-03-09 09:55:00,71.43,71.51,71.35,71.35,5400.0,51.6386,51.6964,51.5808,51.5808,5400.0
2006-03-09 10:00:00,71.35,71.38,71.25,71.25,8600.0,51.5808,51.6025,51.5085,51.5085,8600.0
2006-03-09 10:05:00,71.24,71.28,71.21,71.24,16900.0,51.5012,51.5302,51.4796,51.5012,16900.0
2006-03-09 10:10:00,71.25,71.25,71.1,71.1,26600.0,51.5085,51.5085,51.4,51.4,26600.0
2006-03-09 10:15:00,71.0,71.19,71.0,71.19,87500.0,51.3277,51.4651,51.3277,51.4651,87500.0
2006-03-09 10:20:00,71.19,71.25,71.17,71.25,10300.0,51.4651,51.5085,51.4506,51.5085,10300.0
2006-03-09 10:25:00,71.25,71.26,71.22,71.25,12100.0,51.5085,51.5157,51.4868,51.5085,12100.0
2006-03-09 10:30:00,71.26,71.4,71.23,71.38,7900.0,51.5157,51.6169,51.494,51.6025,7900.0
2006-03-09 10:35:00,71.38,71.46,71.38,71.45,11200.0,51.6025,51.6603,51.6025,51.6531,11200.0
2006-03-09 10:40:00,71.46,71.47,71.42,71.44,7100.0,51.6603,51.6675,51.6314,51.6458,7100.0
2006-03-09 10:45:00,71.45,71.47,71.4,71.47,10300.0,51.6531,51.6675,51.6169,51.6675,10300.0
2006-03-09 10:50:00,71.48,71.5,71.45,71.45,10400.0,51.6747,51.6892,51.6531,51.6531,10400.0
2006-03-09 10:55:00,71.44,71.45,71.4,71.43,5000.0,51.6458,51.6531,51.6169,51.6386,5000.0
2006-03-09 11:00:00,71.43,71.48,71.43,71.46,5400.0,51.6386,51.6747,51.6386,51.6603,5400.0
2006-03-09 11:05:00,71.47,71.51,71.43,71.44,23300.0,51.6675,51.6964,51.6386,51.6458,23300.0
2006-03-09 11:10:00,71.44,71.59,71.43,71.58,8500.0,51.6458,51.7543,51.6386,51.747,8500.0
2006-03-09 11:15:00,71.59,71.67,71.54,71.61,14800.0,51.7543,51.8121,51.7181,51.7687,14800.0
2006-03-09 11:20:00,71.62,71.74,71.62,71.63,11000.0,51.776,51.8627,51.776,51.7832,11000.0
2006-03-09 11:25:00,71.61,71.61,71.44,71.46,5600.0,51.7687,51.7687,51.6458,51.6603,5600.0
2006-03-09 11:30:00,71.4,71.48,71.34,71.48,6800.0,51.6169,51.6747,51.5735,51.6747,6800.0
2006-03-09 11:35:00,71.46,71.52,71.34,71.52,7000.0,51.6603,51.7037,51.5735,51.7037,7000.0
2006-03-09 11:40:00,71.5,71.5,71.36,71.42,6000.0,51.6892,51.6892,51.588,51.6314,6000.0
2006-03-09 11:45:00,71.42,71.43,71.33,71.34,7500.0,51.6314,51.6386,51.5663,51.5735,7500.0
2006-03-09 11:50:00,71.35,71.36,71.35,71.36,2800.0,51.5808,51.588,51.5808,51.588,2800.0
2006-03-09 11:55:00,71.4,71.4,71.35,71.38,1600.0,51.6169,51.6169,51.5808,51.6025,1600.0
2006-03-09 12:00:00,71.38,71.44,71.38,71.41,5900.0,51.6025,51.6458,51.6025,51.6241,5900.0
2006-03-09 12:05:00,71.42,71.45,71.4,71.44,7100.0,51.6314,51.6531,51.6169,51.6458,7100.0
2006-03-09 12:10:00,71.45,71.45,71.42,71.42,1900.0,51.6531,51.6531,51.6314,51.6314,1900.0
2006-03-09 12:15:00,71.4,71.49,71.4,71.49,4100.0,51.6169,51.682,51.6169,51.682,4100.0
2006-03-09 12:20:00,71.46,71.49,71.45,71.47,6500.0,51.6603,51.682,51.6531,51.6675,6500.0
2006-03-09 12:25:00,71.48,71.5,71.45,71.5,2200.0,51.6747,51.6892,51.6531,51.6892,2200.0
2006-03-09 12:30:00,71.45,71.45,71.34,71.34,5700.0,51.6531,51.6531,51.5735,51.5735,5700.0
2006-03-09 12:35:00,71.35,71.37,71.24,71.34,3600.0,51.5808,51.5952,51.5012,51.5735,3600.0
2006-03-09 12:40:00,71.34,71.34,71.18,71.24,5300.0,51.5735,51.5735,51.4579,51.5012,5300.0
2006-03-09 12:45:00,71.24,71.28,71.19,71.2,5600.0,51.5012,51.5302,51.4651,51.4723,5600.0
2006-03-09 12:50:00,71.22,71.27,71.22,71.23,2400.0,51.4868,51.5229,51.4868,51.494,2400.0
2006-03-09 12:55:00,71.22,71.3,71.22,71.3,2800.0,51.4868,51.5446,51.4868,51.5446,2800.0
2006-03-09 13:00:00,71.31,71.31,71.21,71.23,4800.0,51.5518,51.5518,51.4796,51.494,4800.0
2006-03-09 13:05:00,71.25,71.29,71.25,71.27,2500.0,51.5085,51.5374,51.5085,51.5229,2500.0
2006-03-09 13:10:00,71.28,71.28,71.17,71.17,4100.0,51.5302,51.5302,51.4506,51.4506,4100.0
2006-03-09 13:15:00,71.16,71.21,71.16,71.2,3300.0,51.4434,51.4796,51.4434,51.4723,3300.0
2006-03-09 13:20:00,71.2,71.21,71.14,71.17,5500.0,51.4723,51.4796,51.429,51.4506,5500.0
2006-03-09 13:25:00,71.2,71.22,71.19,71.19,2300.0,51.4723,51.4868,51.4651,51.4651,2300.0
2006-03-09 13:30:00,71.22,71.35,71.22,71.34,3500.0,51.4868,51.5808,51.4868,51.5735,3500.0
2006-03-09 13:35:00,71.34,71.34,71.34,71.34,3800.0,51.5735,51.5735,51.5735,51.5735,3800.0
2006-03-09 13:40:00,71.34,71.37,71.27,71.31,15500.0,51.5735,51.5952,51.5229,51.5518,15500.0
2006-03-09 13:45:00,71.31,71.37,71.29,71.34,5900.0,51.5518,51.5952,51.5374,51.5735,5900.0
2006-03-09 13:50:00,71.36,71.4,71.34,71.4,7000.0,51.588,51.6169,51.5735,51.6169,7000.0
2006-03-09 13:55:00,71.39,71.43,71.36,71.38,4100.0,51.6097,51.6386,51.588,51.6025,4100.0
2006-03-09 14:00:00,71.37,71.55,71.37,71.55,14600.0,51.5952,51.7254,51.5952,51.7254,14600.0
2006-03-09 14:05:00,71.55,71.61,71.55,71.61,8500.0,51.7254,51.7687,51.7254,51.7687,8500.0
2006-03-09 14:10:00,71.63,71.67,71.6,71.67,7400.0,51.7832,51.8121,51.7615,51.8121,7400.0
2006-03-09 14:15:00,71.67,71.67,71.61,71.66,10500.0,51.8121,51.8121,51.7687,51.8049,10500.0
2006-03-09 14:20:00,71.66,71.67,71.6,71.63,5200.0,51.8049,51.8121,51.7615,51.7832,5200.0
2006-03-09 14:25:00,71.62,71.64,71.6,71.6,7700.0,51.776,51.7904,51.7615,51.7615,7700.0
2006-03-09 14:30:00,71.6,71.62,71.58,71.59,5400.0,51.7615,51.776,51.747,51.7543,5400.0
2006-03-09 14:35:00,71.59,71.63,71.58,71.58,13400.0,51.7543,51.7832,51.747,51.747,13400.0
2006-03-09 14:40:00,71.58,71.58,71.5,71.52,5800.0,51.747,51.747,51.6892,51.7037,5800.0
2006-03-09 14:45:00,71.52,71.54,71.44,71.49,6200.0,51.7037,51.7181,51.6458,51.682,6200.0
2006-03-09 14:50:00,71.49,71.66,71.49,71.65,8100.0,51.682,51.8049,51.682,51.7976,8100.0
2006-03-09 14:55:00,71.62,71.64,71.5,71.5,7100.0,51.776,51.7904,51.6892,51.6892,7100.0
2006-03-09 15:00:00,71.5,71.51,71.41,71.5,5800.0,51.6892,51.6964,51.6241,51.6892,5800.0
2006-03-09 15:05:00,71.46,71.57,71.46,71.55,6500.0,51.6603,51.7398,51.6603,51.7254,6500.0
2006-03-09 15:10:00,71.54,71.56,71.47,71.47,10500.0,51.7181,51.7326,51.6675,51.6675,10500.0
2006-03-09 15:15:00,71.48,71.48,71.44,71.48,9500.0,51.6747,51.6747,51.6458,51.6747,9500.0
2006-03-09 15:20:00,71.48,71.56,71.48,71.56,6000.0,51.6747,51.7326,51.6747,51.7326,6000.0
2006-03-09 15:25:00,71.57,71.61,71.53,71.53,9400.0,51.7398,51.7687,51.7109,51.7109,9400.0
2006-03-09 15:30:00,71.55,71.58,71.51,71.52,13100.0,51.7254,51.747,51.6964,51.7037,13100.0
2006-03-09 15:35:00,71.52,71.55,71.5,71.54,18700.0,51.7037,51.7254,51.6892,51.7181,18700.0
2006-03-09 15:40:00,71.54,71.55,71.47,71.48,14200.0,51.7181,51.7254,51.6675,51.6747,14200.0
2006-03-09 15:45:00,71.49,71.54,71.48,71.53,11500.0,51.682,51.7181,51.6747,51.7109,11500.0
2006-03-09 15:50:00,71.54,71.55,71.5,71.54,16400.0,51.7181,51.7254,51.6892,51.7181,16400.0
2006-03-09 15:55:00,71.53,71.55,71.44,71.44,19100.0,51.7109,51.7254,51.6458,51.6458,19100.0
2006-03-10 09:30:00,71.6,71.99,71.06,71.9,9000.0,51.7615,52.0434,51.3711,51.9784,9000.0
2006-03-10 09:35:00,71.84,72.09,71.81,72.09,11300.0,51.935,52.1157,51.9133,52.1157,11300.0
2006-03-10 09:40:00,72.08,72.19,72.02,72.06,9600.0,52.1085,52.188,52.0651,52.094,9600.0
2006-03-10 09:45:00,72.1,72.38,72.04,72.28,26100.0,52.123,52.3254,52.0796,52.2531,26100.0
2006-03-10 09:50:00,72.28,72.28,72.23,72.25,9900.0,52.2531,52.2531,52.2169,52.2314,9900.0
2006-03-10 09:55:00,72.24,72.25,72.1,72.12,28700.0,52.2242,52.2314,52.123,52.1374,28700.0
2006-03-10 10:00:00,72.09,72.09,72.03,72.03,4200.0,52.1157,52.1157,52.0724,52.0724,4200.0
2006-03-10 10:05:00,72.03,72.25,72.01,72.25,11100.0,52.0724,52.2314,52.0579,52.2314,11100.0
2006-03-10 10:10:00,72.2,72.27,72.14,72.26,15500.0,52.1953,52.2459,52.1519,52.2386,15500.0
2006-03-10 10:15:00,72.22,72.35,72.2,72.35,6100.0,52.2097,52.3037,52.1953,52.3037,6100.0
2006-03-10 10:20:00,72.35,72.36,72.32,72.32,8500.0,52.3037,52.3109,52.282,52.282,8500.0
2006-03-10 10:25:00,72.3,72.35,72.27,72.35,12400.0,52.2675,52.3037,52.2459,52.3037,12400.0
2006-03-10 10:30:00,72.33,72.38,72.32,72.35,6900.0,52.2892,52.3254,52.282,52.3037,6900.0
2006-03-10 10:35:00,72.36,72.47,72.34,72.47,12600.0,52.3109,52.3904,52.2965,52.3904,12600.0
2006-03-10 10:40:00,72.5,72.56,72.48,72.56,8800.0,52.4121,52.4555,52.3977,52.4555,8800.0
2006-03-10 10:45:00,72.56,72.56,72.43,72.45,10200.0,52.4555,52.4555,52.3615,52.376,10200.0
2006-03-10 10:50:00,72.44,72.51,72.44,72.51,3900.0,52.3688,52.4194,52.3688,52.4194,3900.0
2006-03-10 10:55:00,72.52,72.7,72.52,72.68,13300.0,52.4266,52.5567,52.4266,52.5423,13300.0
2006-03-10 11:00:00,72.68,72.7,72.56,72.61,4500.0,52.5423,52.5567,52.4555,52.4917,4500.0
2006-03-10 11:05:00,72.57,72.57,72.24,72.24,7200.0,52.4627,52.4627,52.2242,52.2242,7200.0
2006-03-10 11:10:00,72.24,72.28,72.22,72.22,3800.0,52.2242,52.2531,52.2097,52.2097,3800.0
2006-03-10 11:15:00,72.23,72.28,72.23,72.25,5000.0,52.2169,52.2531,52.2169,52.2314,5000.0
2006-03-10 11:20:00,72.25,72.32,72.22,72.32,4200.0,52.2314,52.282,52.2097,52.282,4200.0
2006-03-10 11:25:00,72.29,72.4,72.29,72.4,3400.0,52.2603,52.3398,52.2603,52.3398,3400.0
2006-03-10 11:30:00,72.41,72.54,72.41,72.54,4100.0,52.3471,52.441,52.3471,52.441,4100.0
2006-03-10 11:35:00,72.54,72.62,72.54,72.61,2700.0,52.441,52.4989,52.441,52.4917,2700.0
2006-03-10 11:40:00,72.62,72.63,72.58,72.6,2700.0,52.4989,52.5061,52.47,52.4844,2700.0
2006-03-10 11:45:00,72.6,72.69,72.6,72.69,3200.0,52.4844,52.5495,52.4844,52.5495,3200.0
2006-03-10 11:50:00,72.67,72.68,72.66,72.67,3100.0,52.535,52.5423,52.5278,52.535,3100.0
2006-03-10 11:55:00,72.65,72.7,72.64,72.7,10400.0,52.5206,52.5567,52.5133,52.5567,10400.0
2006-03-10 12:00:00,72.7,72.75,72.7,72.75,3000.0,52.5567,52.5929,52.5567,52.5929,3000.0
2006-03-10 12:05:00,72.76,72.77,72.74,72.74,7100.0,52.6001,52.6073,52.5856,52.5856,7100.0
2006-03-10 12:10:00,72.73,72.73,72.47,72.47,5600.0,52.5784,52.5784,52.3904,52.3904,5600.0
2006-03-10 12:15:00,72.45,72.46,72.36,72.37,3000.0,52.376,52.3832,52.3109,52.3182,3000.0
2006-03-10 12:20:00,72.37,72.43,72.37,72.4,3100.0,52.3182,52.3615,52.3182,52.3398,3100.0
2006-03-10 12:25:00,72.4,72.41,72.32,72.32,2500.0,52.3398,52.3471,52.282,52.282,2500.0
2006-03-10 12:30:00,72.32,72.39,72.26,72.38,4900.0,52.282,52.3326,52.2386,52.3254,4900.0
2006-03-10 12:35:00,72.38,72.49,72.38,72.49,2600.0,52.3254,52.4049,52.3254,52.4049,2600.0
2006-03-10 12:40:00,72.49,72.51,72.48,72.5,3100.0,52.4049,52.4194,52.3977,52.4121,3100.0
2006-03-10 12:45:00,72.49,72.49,72.42,72.47,4100.0,52.4049,52.4049,52.3543,52.3904,4100.0
2006-03-10 12:50:00,72.48,72.48,72.41,72.42,1400.0,52.3977,52.3977,52.3471,52.3543,1400.0
2006-03-10 12:55:00,72.41,72.41,72.3,72.35,2400.0,52.3471,52.3471,52.2675,52.3037,2400.0
2006-03-10 13:00:00,72.35,72.38,72.35,72.38,2100.0,52.3037,52.3254,52.3037,52.3254,2100.0
2006-03-10 13:05:00,72.39,72.39,72.37,72.39,2200.0,52.3326,52.3326,52.3182,52.3326,2200.0
2006-03-10 13:10:00,72.39,72.48,72.39,72.48,5600.0,52.3326,52.3977,52.3326,52.3977,5600.0
2006-03-10 13:15:00,72.47,72.52,72.47,72.48,3100.0,52.3904,52.4266,52.3904,52.3977,3100.0
2006-03-10 13:20:00,72.51,72.51,72.5,72.5,1200.0,52.4194,52.4194,52.4121,52.4121,1200.0
2006-03-10 13:25:00,72.51,72.58,72.51,72.51,5300.0,52.4194,52.47,52.4194,52.4194,5300.0
2006-03-10 13:30:00,72.5,72.55,72.41,72.43,4600.0,52.4121,52.4483,52.3471,52.3615,4600.0
2006-03-10 13:35:00,72.38,72.41,72.34,72.4,6100.0,52.3254,52.3471,52.2965,52.3398,6100.0
2006-03-10 13:40:00,72.41,72.42,72.4,72.4,2600.0,52.3471,52.3543,52.3398,52.3398,2600.0
2006-03-10 13:45:00,72.37,72.45,72.37,72.45,3200.0,52.3182,52.376,52.3182,52.376,3200.0
2006-03-10 13:50:00,72.47,72.48,72.38,72.43,5400.0,52.3904,52.3977,52.3254,52.3615,5400.0
2006-03-10 13:55:00,72.46,72.48,72.43,72.48,1800.0,52.3832,52.3977,52.3615,52.3977,1800.0
2006-03-10 14:00:00,72.49,72.54,72.48,72.48,6600.0,52.4049,52.441,52.3977,52.3977,6600.0
2006-03-10 14:05:00,72.46,72.54,72.46,72.49,5500.0,52.3832,52.441,52.3832,52.4049,5500.0
2006-03-10 14:10:00,72.49,72.51,72.48,72.5,1200.0,52.4049,52.4194,52.3977,52.4121,1200.0
2006-03-10 14:15:00,72.5,72.56,72.49,72.56,4100.0,52.4121,52.4555,52.4049,52.4555,4100.0
2006-03-10 14:20:00,72.57,72.59,72.51,72.52,2600.0,52.4627,52.4772,52.4194,52.4266,2600.0
2006-03-10 14:25:00,72.52,72.55,72.41,72.43,6200.0,52.4266,52.4483,52.3471,52.3615,6200.0
2006-03-10 14:30:00,72.43,72.43,72.33,72.34,2300.0,52.3615,52.3615,52.2892,52.2965,2300.0
2006-03-10 14:35:00,72.34,72.42,72.34,72.42,4000.0,52.2965,52.3543,52.2965,52.3543,4000.0
2006-03-10 14:40:00,72.42,72.46,72.37,72.37,3000.0,52.3543,52.3832,52.3182,52.3182,3000.0
2006-03-10 14:45:00,72.37,72.43,72.26,72.26,6500.0,52.3182,52.3615,52.2386,52.2386,6500.0
2006-03-10 14:50:00,72.26,72.26,72.18,72.24,3300.0,52.2386,52.2386,52.1808,52.2242,3300.0
2006-03-10 14:55:00,72.26,72.28,72.14,72.14,3300.0,52.2386,52.2531,52.1519,52.1519,3300.0
2006-03-10 15:00:00,72.12,72.21,72.11,72.21,4800.0,52.1374,52.2025,52.1302,52.2025,4800.0
2006-03-10 15:05:00,72.21,72.21,72.04,72.06,5900.0,52.2025,52.2025,52.0796,52.094,5900.0
2006-03-10 15:10:00,72.06,72.06,72.01,72.01,4600.0,52.094,52.094,52.0579,52.0579,4600.0
2006-03-10 15:15:00,72.0,72.1,71.99,71.99,23400.0,52.0507,52.123,52.0434,52.0434,23400.0
2006-03-10 15:20:00,72.01,72.12,71.95,72.08,14100.0,52.0579,52.1374,52.0145,52.1085,14100.0
2006-03-10 15:25:00,72.08,72.17,72.07,72.17,5200.0,52.1085,52.1736,52.1013,52.1736,5200.0
2006-03-10 15:30:00,72.2,72.29,72.19,72.25,10300.0,52.1953,52.2603,52.188,52.2314,10300.0
2006-03-10 15:35:00,72.26,72.39,72.26,72.35,5600.0,52.2386,52.3326,52.2386,52.3037,5600.0
2006-03-10 15:40:00,72.34,72.35,72.28,72.28,3900.0,52.2965,52.3037,52.2531,52.2531,3900.0
2006-03-10 15:45:00,72.28,72.31,72.27,72.29,3300.0,52.2531,52.2748,52.2459,52.2603,3300.0
2006-03-10 15:50:00,72.28,72.28,72.15,72.24,7000.0,52.2531,52.2531,52.1591,52.2242,7000.0
2006-03-10 15:55:00,72.23,72.35,72.22,72.31,8800.0,52.2169,52.3037,52.2097,52.2748,8800.0
2006-03-13 09:30:00,72.2,72.28,72.2,72.28,3900.0,52.1953,52.2531,52.1953,52.2531,3900.0
2006-03-13 09:35:00,72.3,72.5,72.3,72.41,2900.0,52.2675,52.4121,52.2675,52.3471,2900.0
2006-03-13 09:40:00,72.37,72.56,72.37,72.55,2600.0,52.3182,52.4555,52.3182,52.4483,2600.0
2006-03-13 09:45:00,72.57,72.6,72.57,72.6,4000.0,52.4627,52.4844,52.4627,52.4844,4000.0
2006-03-13 09:50:00,72.6,72.6,72.51,72.51,2100.0,52.4844,52.4844,52.4194,52.4194,2100.0
2006-03-13 09:55:00,72.53,72.54,72.52,72.54,1600.0,52.4338,52.441,52.4266,52.441,1600.0
2006-03-13 10:00:00,72.5,72.59,72.46,72.46,4900.0,52.4121,52.4772,52.3832,52.3832,4900.0
2006-03-13 10:05:00,72.51,72.6,72.51,72.6,4000.0,52.4194,52.4844,52.4194,52.4844,4000.0
2006-03-13 10:10:00,72.6,72.6,72.5,72.54,17200.0,52.4844,52.4844,52.4121,52.441,17200.0
2006-03-13 10:15:00,72.58,72.59,72.48,72.48,2300.0,52.47,52.4772,52.3977,52.3977,2300.0
2006-03-13 10:20:00,72.55,72.6,72.5,72.5,4600.0,52.4483,52.4844,52.4121,52.4121,4600.0
2006-03-13 10:25:00,72.48,72.6,72.44,72.6,3300.0,52.3977,52.4844,52.3688,52.4844,3300.0
2006-03-13 10:30:00,72.6,72.65,72.6,72.65,4800.0,52.4844,52.5206,52.4844,52.5206,4800.0
2006-03-13 10:35:00,72.64,72.64,72.57,72.59,4700.0,52.5133,52.5133,52.4627,52.4772,4700.0
2006-03-13 10:40:00,72.57,72.57,72.46,72.49,3400.0,52.4627,52.4627,52.3832,52.4049,3400.0
2006-03-13 10:45:00,72.47,72.5,72.45,72.5,1500.0,52.3904,52.4121,52.376,52.4121,1500.0
2006-03-13 10:50:00,72.51,72.53,72.51,72.52,2600.0,52.4194,52.4338,52.4194,52.4266,2600.0
2006-03-13 10:55:00,72.5,72.51,72.47,72.51,3700.0,52.4121,52.4194,52.3904,52.4194,3700.0
2006-03-13 11:00:00,72.48,72.51,72.48,72.48,2000.0,52.3977,52.4194,52.3977,52.3977,2000.0
2006-03-13 11:05:00,72.43,72.43,72.37,72.4,1400.0,52.3615,52.3615,52.3182,52.3398,1400.0
2006-03-13 11:10:00,72.41,72.42,72.4,72.4,2000.0,52.3471,52.3543,52.3398,52.3398,2000.0
2006-03-13 11:15:00,72.41,72.42,72.38,72.38,500.0,52.3471,52.3543,52.3254,52.3254,500.0
2006-03-13 11:20:00,72.42,72.47,72.42,72.45,4400.0,52.3543,52.3904,52.3543,52.376,4400.0
2006-03-13 11:25:00,72.44,72.49,72.37,72.49,2600.0,52.3688,52.4049,52.3182,52.4049,2600.0
2006-03-13 11:30:00,72.5,72.52,72.47,72.52,2800.0,52.4121,52.4266,52.3904,52.4266,2800.0
2006-03-13 11:35:00,72.51,72.56,72.51,72.52,9100.0,52.4194,52.4555,52.4194,52.4266,9100.0
2006-03-13 11:40:00,72.53,72.55,72.53,72.55,700.0,52.4338,52.4483,52.4338,52.4483,700.0
2006-03-13 11:45:00,72.5,72.54,72.4,72.43,5400.0,52.4121,52.441,52.3398,52.3615,5400.0
2006-03-13 11:50:00,72.43,72.44,72.3,72.34,5300.0,52.3615,52.3688,52.2675,52.2965,5300.0
2006-03-13 11:55:00,72.31,72.33,72.25,72.26,14000.0,52.2748,52.2892,52.2314,52.2386,14000.0
2006-03-13 12:00:00,72.32,72.32,72.32,72.32,200.0,52.282,52.282,52.282,52.282,200.0
2006-03-13 12:05:00,72.32,72.32,72.26,72.28,3300.0,52.282,52.282,52.2386,52.2531,3300.0
2006-03-13 12:10:00,72.31,72.31,72.31,72.31,400.0,52.2748,52.2748,52.2748,52.2748,400.0
2006-03-13 12:15:00,72.32,72.35,72.31,72.32,1400.0,52.282,52.3037,52.2748,52.282,1400.0
2006-03-13 12:20:00,72.32,72.37,72.31,72.35,1300.0,52.282,52.3182,52.2748,52.3037,1300.0
2006-03-13 12:25:00,72.35,72.35,72.31,72.35,900.0,52.3037,52.3037,52.2748,52.3037,900.0
2006-03-13 12:30:00,72.31,72.31,72.28,72.3,2800.0,52.2748,52.2748,52.2531,52.2675,2800.0
2006-03-13 12:35:00,72.31,72.32,72.28,72.28,4600.0,52.2748,52.282,52.2531,52.2531,4600.0
2006-03-13 12:40:00,72.31,72.37,72.3,72.37,2500.0,52.2748,52.3182,52.2675,52.3182,2500.0
2006-03-13 12:45:00,72.38,72.4,72.38,72.4,1000.0,52.3254,52.3398,52.3254,52.3398,1000.0
2006-03-13 12:50:00,72.4,72.4,72.33,72.35,3300.0,52.3398,52.3398,52.2892,52.3037,3300.0
2006-03-13 12:55:00,72.33,72.38,72.33,72.37,700.0,52.2892,52.3254,52.2892,52.3182,700.0
2006-03-13 13:00:00,72.36,72.37,72.3,72.35,3000.0,52.3109,52.3182,52.2675,52.3037,3000.0
2006-03-13 13:05:00,72.36,72.36,72.26,72.26,2000.0,52.3109,52.3109,52.2386,52.2386,2000.0
2006-03-13 13:10:00,72.27,72.28,72.03,72.03,18300.0,52.2459,52.2531,52.0724,52.0724,18300.0
2006-03-13 13:15:00,72.03,72.03,71.94,71.94,17200.0,52.0724,52.0724,52.0073,52.0073,17200.0
2006-03-13 13:20:00,71.9,71.91,71.85,71.85,16500.0,51.9784,51.9856,51.9422,51.9422,16500.0
2006-03-13 13:25:00,71.85,71.85,71.51,71.52,24500.0,51.9422,51.9422,51.6964,51.7037,24500.0
2006-03-13 13:30:00,71.5,71.5,71.24,71.25,32500.0,51.6892,51.6892,51.5012,51.5085,32500.0
2006-03-13 13:35:00,71.25,71.35,71.14,71.3,24100.0,51.5085,51.5808,51.429,51.5446,24100.0
2006-03-13 13:40:00,71.3,71.3,71.0,71.11,28000.0,51.5446,51.5446,51.3277,51.4073,28000.0
2006-03-13 13:45:00,71.11,71.12,70.97,71.03,14200.0,51.4073,51.4145,51.3061,51.3494,14200.0
2006-03-13 13:50:00,71.05,71.4,71.05,71.39,17200.0,51.3639,51.6169,51.3639,51.6097,17200.0
2006-03-13 13:55:00,71.4,71.45,71.33,71.44,13900.0,51.6169,51.6531,51.5663,51.6458,13900.0
2006-03-13 14:00:00,71.46,71.57,71.46,71.51,28500.0,51.6603,51.7398,51.6603,51.6964,28500.0
2006-03-13 14:05:00,71.55,71.66,71.55,71.64,10800.0,51.7254,51.8049,51.7254,51.7904,10800.0
2006-03-13 14:10:00,71.7,71.83,71.67,71.83,21900.0,51.8338,51.9278,51.8121,51.9278,21900.0
2006-03-13 14:15:00,71.84,71.94,71.82,71.83,12100.0,51.935,52.0073,51.9205,51.9278,12100.0
2006-03-13 14:20:00,71.81,71.84,71.75,71.78,2900.0,51.9133,51.935,51.8699,51.8916,2900.0
2006-03-13 14:25:00,71.78,71.89,71.78,71.89,3600.0,51.8916,51.9711,51.8916,51.9711,3600.0
2006-03-13 14:30:00,71.9,71.99,71.87,71.96,7000.0,51.9784,52.0434,51.9567,52.0218,7000.0
2006-03-13 14:35:00,71.95,71.95,71.8,71.85,6900.0,52.0145,52.0145,51.9061,51.9422,6900.0
2006-03-13 14:40:00,71.86,71.91,71.85,71.89,17200.0,51.9495,51.9856,51.9422,51.9711,17200.0
2006-03-13 14:45:00,71.87,71.87,71.77,71.8,3400.0,51.9567,51.9567,51.8844,51.9061,3400.0
2006-03-13 14:50:00,71.81,71.86,71.77,71.86,5000.0,51.9133,51.9495,51.8844,51.9495,5000.0
2006-03-13 14:55:00,71.85,71.86,71.83,71.84,3600.0,51.9422,51.9495,51.9278,51.935,3600.0
2006-03-13 15:00:00,71.84,71.91,71.84,71.91,5100.0,51.935,51.9856,51.935,51.9856,5100.0
2006-03-13 15:05:00,71.89,71.89,71.85,71.87,3200.0,51.9711,51.9711,51.9422,51.9567,3200.0
2006-03-13 15:10:00,71.87,71.9,71.85,71.89,8300.0,51.9567,51.9784,51.9422,51.9711,8300.0
2006-03-13 15:15:00,71.88,71.89,71.85,71.88,1800.0,51.9639,51.9711,51.9422,51.9639,1800.0
2006-03-13 15:20:00,71.87,71.88,71.77,71.77,5300.0,51.9567,51.9639,51.8844,51.8844,5300.0
2006-03-13 15:25:00,71.77,71.81,71.76,71.81,4900.0,51.8844,51.9133,51.8772,51.9133,4900.0
2006-03-13 15:30:00,71.81,71.81,71.72,71.76,12600.0,51.9133,51.9133,51.8482,51.8772,12600.0
2006-03-13 15:35:00,71.76,71.83,71.74,71.83,24700.0,51.8772,51.9278,51.8627,51.9278,24700.0
2006-03-13 15:40:00,71.84,71.89,71.84,71.89,4200.0,51.935,51.9711,51.935,51.9711,4200.0
2006-03-13 15:45:00,71.89,71.89,71.83,71.83,4700.0,51.9711,51.9711,51.9278,51.9278,4700.0
2006-03-13 15:50:00,71.86,71.87,71.83,71.83,5300.0,51.9495,51.9567,51.9278,51.9278,5300.0
2006-03-13 15:55:00,71.83,71.84,71.76,71.79,12800.0,51.9278,51.935,51.8772,51.8989,12800.0
2006-03-14 09:30:00,71.7,71.97,71.7,71.76,3400.0,51.8338,52.029,51.8338,51.8772,3400.0
2006-03-14 09:35:00,71.77,72.29,71.77,72.14,9700.0,51.8844,52.2603,51.8844,52.1519,9700.0
2006-03-14 09:40:00,72.09,72.14,72.09,72.14,1200.0,52.1157,52.1519,52.1157,52.1519,1200.0
2006-03-14 09:45:00,72.13,72.5,72.13,72.5,8900.0,52.1446,52.4121,52.1446,52.4121,8900.0
2006-03-14 09:50:00,72.5,72.63,72.5,72.55,8400.0,52.4121,52.5061,52.4121,52.4483,8400.0
2006-03-14 09:55:00,72.52,72.73,72.52,72.73,8600.0,52.4266,52.5784,52.4266,52.5784,8600.0
2006-03-14 10:00:00,72.75,73.13,72.75,73.13,11400.0,52.5929,52.8676,52.5929,52.8676,11400.0
2006-03-14 10:05:00,73.1,73.27,73.1,73.19,21400.0,52.8459,52.9688,52.8459,52.911,21400.0
2006-03-14 10:10:00,73.19,73.2,73.12,73.19,11800.0,52.911,52.9182,52.8603,52.911,11800.0
2006-03-14 10:15:00,73.18,73.36,73.17,73.33,16100.0,52.9037,53.0338,52.8965,53.0122,16100.0
2006-03-14 10:20:00,73.33,73.43,73.14,73.16,14900.0,53.0122,53.0845,52.8748,52.8893,14900.0
2006-03-14 10:25:00,73.17,73.2,73.0,73.2,31400.0,52.8965,52.9182,52.7736,52.9182,31400.0
2006-03-14 10:30:00,73.2,73.2,73.06,73.07,15500.0,52.9182,52.9182,52.817,52.8242,15500.0
2006-03-14 10:35:00,73.07,73.13,72.99,73.1,10100.0,52.8242,52.8676,52.7664,52.8459,10100.0
2006-03-14 10:40:00,73.1,73.1,73.0,73.04,32400.0,52.8459,52.8459,52.7736,52.8025,32400.0
2006-03-14 10:45:00,73.03,73.04,72.99,73.02,10700.0,52.7953,52.8025,52.7664,52.7881,10700.0
2006-03-14 10:50:00,73.0,73.25,72.99,73.25,7600.0,52.7736,52.9543,52.7664,52.9543,7600.0
2006-03-14 10:55:00,73.3,73.5,73.28,73.33,16900.0,52.9905,53.1351,52.976,53.0122,16900.0
2006-03-14 11:00:00,73.33,73.5,73.33,73.43,7600.0,53.0122,53.1351,53.0122,53.0845,7600.0
2006-03-14 11:05:00,73.44,73.56,73.4,73.41,10500.0,53.0917,53.1784,53.0628,53.07,10500.0
2006-03-14 11:10:00,73.44,73.5,73.4,73.5,6200.0,53.0917,53.1351,53.0628,53.1351,6200.0
2006-03-14 11:15:00,73.54,73.8,73.51,73.74,17500.0,53.164,53.3519,53.1423,53.3086,17500.0
2006-03-14 11:20:00,73.75,74.17,73.72,74.15,28300.0,53.3158,53.6194,53.2941,53.605,28300.0
2006-03-14 11:25:00,74.14,74.28,74.13,74.24,12500.0,53.5977,53.6989,53.5905,53.67,12500.0
2006-03-14 11:30:00,74.25,74.4,74.24,74.4,18100.0,53.6773,53.7857,53.67,53.7857,18100.0
2006-03-14 11:35:00,74.41,74.66,74.41,74.65,18200.0,53.7929,53.9737,53.7929,53.9664,18200.0
2006-03-14 11:40:00,74.64,74.83,74.64,74.66,19300.0,53.9592,54.0965,53.9592,53.9737,19300.0
2006-03-14 11:45:00,74.65,74.87,74.62,74.73,18000.0,53.9664,54.1255,53.9447,54.0243,18000.0
2006-03-14 11:50:00,74.73,74.79,74.69,74.77,8500.0,54.0243,54.0676,53.9953,54.0532,8500.0
2006-03-14 11:55:00,74.8,75.03,74.79,74.99,16000.0,54.0749,54.2411,54.0676,54.2122,16000.0
2006-03-14 12:00:00,74.99,75.21,74.92,74.95,24900.0,54.2122,54.3713,54.1616,54.1833,24900.0
2006-03-14 12:05:00,74.94,74.98,74.85,74.85,4800.0,54.1761,54.205,54.111,54.111,4800.0
2006-03-14 12:10:00,74.85,74.85,74.69,74.73,8100.0,54.111,54.111,53.9953,54.0243,8100.0
2006-03-14 12:15:00,74.66,74.78,74.66,74.72,3900.0,53.9737,54.0604,53.9737,54.017,3900.0
2006-03-14 12:20:00,74.72,74.78,74.6,74.74,17100.0,54.017,54.0604,53.9303,54.0315,17100.0
2006-03-14 12:25:00,74.74,74.74,74.47,74.47,11500.0,54.0315,54.0315,53.8363,53.8363,11500.0
2006-03-14 12:30:00,74.54,74.54,74.49,74.51,1100.0,53.8869,53.8869,53.8508,53.8652,1100.0
2006-03-14 12:35:00,74.51,74.51,74.4,74.43,4600.0,53.8652,53.8652,53.7857,53.8074,4600.0
2006-03-14 12:40:00,74.43,74.56,74.39,74.44,8200.0,53.8074,53.9014,53.7785,53.8146,8200.0
2006-03-14 12:45:00,74.43,74.6,74.43,74.5,8000.0,53.8074,53.9303,53.8074,53.858,8000.0
2006-03-14 12:50:00,74.5,74.51,74.46,74.49,3500.0,53.858,53.8652,53.8291,53.8508,3500.0
2006-03-14 12:55:00,74.5,74.62,74.5,74.59,5500.0,53.858,53.9447,53.858,53.923,5500.0
2006-03-14 13:00:00,74.6,74.63,74.6,74.63,2400.0,53.9303,53.952,53.9303,53.952,2400.0
2006-03-14 13:05:00,74.63,74.75,74.63,74.67,9600.0,53.952,54.0387,53.952,53.9809,9600.0
2006-03-14 13:10:00,74.68,74.92,74.66,74.79,17800.0,53.9881,54.1616,53.9737,54.0676,17800.0
2006-03-14 13:15:00,74.77,74.98,74.77,74.98,11100.0,54.0532,54.205,54.0532,54.205,11100.0
2006-03-14 13:20:00,74.98,74.98,74.86,74.89,16900.0,54.205,54.205,54.1182,54.1399,16900.0
2006-03-14 13:25:00,74.9,74.91,74.85,74.85,4400.0,54.1472,54.1544,54.111,54.111,4400.0
2006-03-14 13:30:00,74.85,74.91,74.83,74.91,3700.0,54.111,54.1544,54.0965,54.1544,3700.0
2006-03-14 13:35:00,74.92,75.0,74.89,74.97,15100.0,54.1616,54.2194,54.1399,54.1978,15100.0
2006-03-14 13:40:00,74.99,75.22,74.96,75.13,13900.0,54.2122,54.3785,54.1905,54.3134,13900.0
2006-03-14 13:45:00,75.13,75.15,75.01,75.04,7700.0,54.3134,54.3279,54.2267,54.2484,7700.0
2006-03-14 13:50:00,75.04,75.17,75.04,75.14,7800.0,54.2484,54.3423,54.2484,54.3207,7800.0
2006-03-14 13:55:00,75.14,75.25,75.04,75.04,15200.0,54.3207,54.4002,54.2484,54.2484,15200.0
2006-03-14 14:00:00,75.05,75.07,74.94,75.01,9500.0,54.2556,54.2701,54.1761,54.2267,9500.0
2006-03-14 14:05:00,75.06,75.09,74.99,75.09,5700.0,54.2628,54.2845,54.2122,54.2845,5700.0
2006-03-14 14:10:00,75.09,75.2,75.09,75.11,9300.0,54.2845,54.364,54.2845,54.299,9300.0
2006-03-14 14:15:00,75.11,75.11,75.03,75.07,5300.0,54.299,54.299,54.2411,54.2701,5300.0
2006-03-14 14:20:00,75.09,75.19,75.09,75.18,8600.0,54.2845,54.3568,54.2845,54.3496,8600.0
2006-03-14 14:25:00,75.19,75.36,75.19,75.35,7500.0,54.3568,54.4797,54.3568,54.4725,7500.0
2006-03-14 14:30:00,75.35,75.4,75.19,75.31,6700.0,54.4725,54.5086,54.3568,54.4436,6700.0
2006-03-14 14:35:00,75.32,75.35,75.22,75.22,10200.0,54.4508,54.4725,54.3785,54.3785,10200.0
2006-03-14 14:40:00,75.25,75.31,75.15,75.16,8900.0,54.4002,54.4436,54.3279,54.3351,8900.0
2006-03-14 14:45:00,75.17,75.21,75.08,75.11,5300.0,54.3423,54.3713,54.2773,54.299,5300.0
2006-03-14 14:50:00,75.12,75.12,75.0,75.0,10500.0,54.3062,54.3062,54.2194,54.2194,10500.0
2006-03-14 14:55:00,74.99,74.99,74.7,74.8,12200.0,54.2122,54.2122,54.0026,54.0749,12200.0
2006-03-14 15:00:00,74.81,74.91,74.79,74.82,10800.0,54.0821,54.1544,54.0676,54.0893,10800.0
2006-03-14 15:05:00,74.83,74.91,74.73,74.74,10300.0,54.0965,54.1544,54.0243,54.0315,10300.0
2006-03-14 15:10:00,74.75,74.75,74.65,74.73,9100.0,54.0387,54.0387,53.9664,54.0243,9100.0
2006-03-14 15:15:00,74.73,74.78,74.71,74.78,6800.0,54.0243,54.0604,54.0098,54.0604,6800.0
2006-03-14 15:20:00,74.79,74.94,74.78,74.87,7400.0,54.0676,54.1761,54.0604,54.1255,7400.0
2006-03-14 15:25:00,74.88,74.93,74.88,74.91,5800.0,54.1327,54.1688,54.1327,54.1544,5800.0
2006-03-14 15:30:00,74.91,74.96,74.8,74.81,15200.0,54.1544,54.1905,54.0749,54.0821,15200.0
2006-03-14 15:35:00,74.81,74.81,74.66,74.69,16000.0,54.0821,54.0821,53.9737,53.9953,16000.0
2006-03-14 15:40:00,74.7,74.73,74.66,74.66,13700.0,54.0026,54.0243,53.9737,53.9737,13700.0
2006-03-14 15:45:00,74.65,74.68,74.37,74.42,21700.0,53.9664,53.9881,53.764,53.8001,21700.0
2006-03-14 15:50:00,74.43,74.47,74.27,74.35,28300.0,53.8074,53.8363,53.6917,53.7495,28300.0
2006-03-14 15:55:00,74.35,74.42,74.32,74.42,48700.0,53.7495,53.8001,53.7279,53.8001,48700.0
2006-03-15 09:30:00,74.3,74.31,74.29,74.31,5500.0,53.7134,53.7206,53.7062,53.7206,5500.0
2006-03-15 09:35:00,74.29,74.29,74.15,74.18,3600.0,53.7062,53.7062,53.605,53.6266,3600.0
2006-03-15 09:40:00,74.18,74.46,74.13,74.15,10500.0,53.6266,53.8291,53.5905,53.605,10500.0
2006-03-15 09:45:00,74.15,74.32,74.05,74.08,4900.0,53.605,53.7279,53.5327,53.5544,4900.0
2006-03-15 09:50:00,74.15,74.29,74.02,74.2,4500.0,53.605,53.7062,53.511,53.6411,4500.0
2006-03-15 09:55:00,74.11,74.43,74.1,74.36,4400.0,53.576,53.8074,53.5688,53.7568,4400.0
2006-03-15 10:00:00,74.38,74.57,74.36,74.53,6300.0,53.7712,53.9086,53.7568,53.8797,6300.0
2006-03-15 10:05:00,74.52,74.54,74.2,74.2,3300.0,53.8724,53.8869,53.6411,53.6411,3300.0
2006-03-15 10:10:00,74.23,74.24,74.03,74.03,10400.0,53.6628,53.67,53.5182,53.5182,10400.0
2006-03-15 10:15:00,74.11,74.16,74.1,74.1,3900.0,53.576,53.6122,53.5688,53.5688,3900.0
2006-03-15 10:20:00,74.1,74.21,74.03,74.21,5600.0,53.5688,53.6483,53.5182,53.6483,5600.0
2006-03-15 10:25:00,74.19,74.33,74.18,74.26,32000.0,53.6339,53.7351,53.6266,53.6845,32000.0
2006-03-15 10:30:00,74.25,74.35,74.24,74.27,4500.0,53.6773,53.7495,53.67,53.6917,4500.0
2006-03-15 10:35:00,74.27,74.28,74.17,74.23,2900.0,53.6917,53.6989,53.6194,53.6628,2900.0
2006-03-15 10:40:00,74.22,74.36,74.22,74.34,6500.0,53.6556,53.7568,53.6556,53.7423,6500.0
2006-03-15 10:45:00,74.34,74.35,74.21,74.24,6400.0,53.7423,53.7495,53.6483,53.67,6400.0
2006-03-15 10:50:00,74.24,74.24,74.03,74.04,4100.0,53.67,53.67,53.5182,53.5254,4100.0
2006-03-15 10:55:00,74.05,74.12,74.01,74.06,6800.0,53.5327,53.5833,53.5037,53.5399,6800.0
2006-03-15 11:00:00,74.07,74.09,74.0,74.08,3300.0,53.5471,53.5616,53.4965,53.5544,3300.0
2006-03-15 11:05:00,74.02,74.02,73.91,73.92,5800.0,53.511,53.511,53.4315,53.4387,5800.0
2006-03-15 11:10:00,73.92,73.92,73.76,73.82,8400.0,53.4387,53.4387,53.323,53.3664,8400.0
2006-03-15 11:15:00,73.83,73.84,73.72,73.79,3700.0,53.3736,53.3809,53.2941,53.3447,3700.0
2006-03-15 11:20:00,73.83,73.92,73.83,73.86,3600.0,53.3736,53.4387,53.3736,53.3953,3600.0
2006-03-15 11:25:00,73.85,74.02,73.85,73.95,3900.0,53.3881,53.511,53.3881,53.4604,3900.0
2006-03-15 11:30:00,73.96,74.03,73.96,74.01,3800.0,53.4676,53.5182,53.4676,53.5037,3800.0
2006-03-15 11:35:00,73.97,74.03,73.91,74.03,4000.0,53.4748,53.5182,53.4315,53.5182,4000.0
2006-03-15 11:40:00,74.03,74.06,74.02,74.02,2500.0,53.5182,53.5399,53.511,53.511,2500.0
2006-03-15 11:45:00,74.06,74.06,73.87,73.87,3700.0,53.5399,53.5399,53.4025,53.4025,3700.0
2006-03-15 11:50:00,73.87,73.89,73.77,73.8,4600.0,53.4025,53.417,53.3302,53.3519,4600.0
2006-03-15 11:55:00,73.8,73.82,73.73,73.73,4200.0,53.3519,53.3664,53.3013,53.3013,4200.0
2006-03-15 12:00:00,73.72,73.75,73.69,73.7,5000.0,53.2941,53.3158,53.2724,53.2796,5000.0
2006-03-15 12:05:00,73.69,73.88,73.69,73.88,4500.0,53.2724,53.4098,53.2724,53.4098,4500.0
2006-03-15 12:10:00,73.89,73.93,73.82,73.93,6200.0,53.417,53.4459,53.3664,53.4459,6200.0
2006-03-15 12:15:00,73.93,73.94,73.81,73.84,5600.0,53.4459,53.4531,53.3592,53.3809,5600.0
2006-03-15 12:20:00,73.85,73.92,73.78,73.78,13000.0,53.3881,53.4387,53.3375,53.3375,13000.0
2006-03-15 12:25:00,73.78,73.78,73.64,73.72,6800.0,53.3375,53.3375,53.2363,53.2941,6800.0
2006-03-15 12:30:00,73.74,73.74,73.62,73.67,6400.0,53.3086,53.3086,53.2218,53.258,6400.0
2006-03-15 12:35:00,73.67,73.7,73.63,73.64,4400.0,53.258,53.2796,53.229,53.2363,4400.0
2006-03-15 12:40:00,73.63,73.72,73.45,73.7,11700.0,53.229,53.2941,53.0989,53.2796,11700.0
2006-03-15 12:45:00,73.71,73.71,73.62,73.64,3400.0,53.2869,53.2869,53.2218,53.2363,3400.0
2006-03-15 12:50:00,73.64,73.72,73.64,73.72,3800.0,53.2363,53.2941,53.2363,53.2941,3800.0
2006-03-15 12:55:00,73.71,73.73,73.68,73.68,3800.0,53.2869,53.3013,53.2652,53.2652,3800.0
2006-03-15 13:00:00,73.68,73.68,73.51,73.51,4400.0,53.2652,53.2652,53.1423,53.1423,4400.0
2006-03-15 13:05:00,73.51,73.62,73.49,73.62,3800.0,53.1423,53.2218,53.1278,53.2218,3800.0
2006-03-15 13:10:00,73.62,73.63,73.6,73.6,2900.0,53.2218,53.229,53.2074,53.2074,2900.0
2006-03-15 13:15:00,73.6,73.69,73.6,73.69,4000.0,53.2074,53.2724,53.2074,53.2724,4000.0
2006-03-15 13:20:00,73.7,73.77,73.7,73.76,5400.0,53.2796,53.3302,53.2796,53.323,5400.0
2006-03-15 13:25:00,73.75,73.79,73.73,73.78,3800.0,53.3158,53.3447,53.3013,53.3375,3800.0
2006-03-15 13:30:00,73.77,73.78,73.73,73.76,5700.0,53.3302,53.3375,53.3013,53.323,5700.0
2006-03-15 13:35:00,73.76,73.84,73.72,73.76,14100.0,53.323,53.3809,53.2941,53.323,14100.0
2006-03-15 13:40:00,73.76,73.8,73.73,73.74,7100.0,53.323,53.3519,53.3013,53.3086,7100.0
2006-03-15 13:45:00,73.72,73.78,73.72,73.77,4500.0,53.2941,53.3375,53.2941,53.3302,4500.0
2006-03-15 13:50:00,73.77,73.87,73.77,73.85,6900.0,53.3302,53.4025,53.3302,53.3881,6900.0
2006-03-15 13:55:00,73.87,74.19,73.84,74.13,38700.0,53.4025,53.6339,53.3809,53.5905,38700.0
2006-03-15 14:00:00,74.19,74.19,73.94,73.99,10000.0,53.6339,53.6339,53.4531,53.4893,10000.0
2006-03-15 14:05:00,74.0,74.05,73.93,74.05,5000.0,53.4965,53.5327,53.4459,53.5327,5000.0
2006-03-15 14:10:00,74.06,74.18,74.06,74.08,9800.0,53.5399,53.6266,53.5399,53.5544,9800.0
2006-03-15 14:15:00,74.12,74.14,74.04,74.04,6400.0,53.5833,53.5977,53.5254,53.5254,6400.0
2006-03-15 14:20:00,74.06,74.15,74.06,74.14,4400.0,53.5399,53.605,53.5399,53.5977,4400.0
2006-03-15 14:25:00,74.13,74.16,74.1,74.16,3900.0,53.5905,53.6122,53.5688,53.6122,3900.0
2006-03-15 14:30:00,74.14,74.21,74.11,74.15,5400.0,53.5977,53.6483,53.576,53.605,5400.0
2006-03-15 14:35:00,74.14,74.16,74.12,74.14,6200.0,53.5977,53.6122,53.5833,53.5977,6200.0
2006-03-15 14:40:00,74.14,74.15,74.08,74.09,6000.0,53.5977,53.605,53.5544,53.5616,6000.0
2006-03-15 14:45:00,74.09,74.15,74.05,74.05,6500.0,53.5616,53.605,53.5327,53.5327,6500.0
2006-03-15 14:50:00,74.06,74.14,74.06,74.14,4000.0,53.5399,53.5977,53.5399,53.5977,4000.0
2006-03-15 14:55:00,74.14,74.16,74.1,74.1,10000.0,53.5977,53.6122,53.5688,53.5688,10000.0
2006-03-15 15:00:00,74.11,74.17,74.11,74.13,7400.0,53.576,53.6194,53.576,53.5905,7400.0
2006-03-15 15:05:00,74.13,74.13,74.11,74.11,3400.0,53.5905,53.5905,53.576,53.576,3400.0
2006-03-15 15:10:00,74.1,74.1,74.06,74.06,7800.0,53.5688,53.5688,53.5399,53.5399,7800.0
2006-03-15 15:15:00,74.07,74.07,73.98,74.05,10900.0,53.5471,53.5471,53.4821,53.5327,10900.0
2006-03-15 15:20:00,74.02,74.14,74.02,74.13,5800.0,53.511,53.5977,53.511,53.5905,5800.0
2006-03-15 15:25:00,74.13,74.16,74.12,74.12,7900.0,53.5905,53.6122,53.5833,53.5833,7900.0
2006-03-15 15:30:00,74.12,74.13,74.06,74.08,11000.0,53.5833,53.5905,53.5399,53.5544,11000.0
2006-03-15 15:35:00,74.09,74.18,74.09,74.14,11700.0,53.5616,53.6266,53.5616,53.5977,11700.0
2006-03-15 15:40:00,74.12,74.12,74.0,74.0,11500.0,53.5833,53.5833,53.4965,53.4965,11500.0
2006-03-15 15:45:00,74.0,74.01,73.96,73.97,8600.0,53.4965,53.5037,53.4676,53.4748,8600.0
2006-03-15 15:50:00,73.96,73.98,73.92,73.94,16600.0,53.4676,53.4821,53.4387,53.4531,16600.0
2006-03-15 15:55:00,73.94,74.03,73.92,74.03,14900.0,53.4531,53.5182,53.4387,53.5182,14900.0
2006-03-16 09:30:00,73.95,74.19,73.95,74.07,7500.0,53.4604,53.6339,53.4604,53.5471,7500.0
2006-03-16 09:35:00,74.12,74.29,74.06,74.29,1500.0,53.5833,53.7062,53.5399,53.7062,1500.0
2006-03-16 09:40:00,74.16,74.44,74.14,74.22,4000.0,53.6122,53.8146,53.5977,53.6556,4000.0
2006-03-16 09:45:00,74.22,74.25,74.07,74.25,3400.0,53.6556,53.6773,53.5471,53.6773,3400.0
2006-03-16 09:50:00,74.3,74.41,74.3,74.41,2300.0,53.7134,53.7929,53.7134,53.7929,2300.0
2006-03-16 09:55:00,74.41,74.41,74.28,74.29,3500.0,53.7929,53.7929,53.6989,53.7062,3500.0
2006-03-16 10:00:00,74.29,74.49,74.29,74.47,3800.0,53.7062,53.8508,53.7062,53.8363,3800.0
2006-03-16 10:05:00,74.47,74.5,74.47,74.5,4100.0,53.8363,53.858,53.8363,53.858,4100.0
2006-03-16 10:10:00,74.5,74.69,74.49,74.69,12500.0,53.858,53.9953,53.8508,53.9953,12500.0
2006-03-16 10:15:00,74.71,74.95,74.71,74.85,8700.0,54.0098,54.1833,54.0098,54.111,8700.0
2006-03-16 10:20:00,74.85,74.85,74.72,74.73,3800.0,54.111,54.111,54.017,54.0243,3800.0
2006-03-16 10:25:00,74.73,74.73,74.66,74.66,3100.0,54.0243,54.0243,53.9737,53.9737,3100.0
2006-03-16 10:30:00,74.68,74.94,74.66,74.93,9200.0,53.9881,54.1761,53.9737,54.1688,9200.0
2006-03-16 10:35:00,74.94,74.98,74.9,74.91,8700.0,54.1761,54.205,54.1472,54.1544,8700.0
2006-03-16 10:40:00,74.94,75.0,74.94,74.98,10200.0,54.1761,54.2194,54.1761,54.205,10200.0
2006-03-16 10:45:00,74.97,74.99,74.88,74.99,10500.0,54.1978,54.2122,54.1327,54.2122,10500.0
2006-03-16 10:50:00,74.99,74.99,74.82,74.95,11000.0,54.2122,54.2122,54.0893,54.1833,11000.0
2006-03-16 10:55:00,74.94,75.15,74.93,75.12,13100.0,54.1761,54.3279,54.1688,54.3062,13100.0
2006-03-16 11:00:00,75.16,75.25,75.06,75.06,11800.0,54.3351,54.4002,54.2628,54.2628,11800.0
2006-03-16 11:05:00,75.07,75.21,75.07,75.21,3800.0,54.2701,54.3713,54.2701,54.3713,3800.0
2006-03-16 11:10:00,75.24,75.25,75.12,75.18,6200.0,54.3929,54.4002,54.3062,54.3496,6200.0
2006-03-16 11:15:00,75.19,75.2,75.19,75.2,6400.0,54.3568,54.364,54.3568,54.364,6400.0
2006-03-16 11:20:00,75.18,75.18,75.13,75.18,5100.0,54.3496,54.3496,54.3134,54.3496,5100.0
2006-03-16 11:25:00,75.18,75.22,75.18,75.22,1400.0,54.3496,54.3785,54.3496,54.3785,1400.0
2006-03-16 11:30:00,75.25,75.25,75.18,75.19,4900.0,54.4002,54.4002,54.3496,54.3568,4900.0
2006-03-16 11:35:00,75.18,75.18,75.11,75.13,3000.0,54.3496,54.3496,54.299,54.3134,3000.0
2006-03-16 11:40:00,75.12,75.13,75.06,75.12,5000.0,54.3062,54.3134,54.2628,54.3062,5000.0
2006-03-16 11:45:00,75.11,75.14,75.11,75.13,2300.0,54.299,54.3207,54.299,54.3134,2300.0
2006-03-16 11:50:00,75.15,75.18,75.13,75.17,3200.0,54.3279,54.3496,54.3134,54.3423,3200.0
2006-03-16 11:55:00,75.17,75.23,75.17,75.23,1900.0,54.3423,54.3857,54.3423,54.3857,1900.0
2006-03-16 12:00:00,75.25,75.31,75.24,75.31,8400.0,54.4002,54.4436,54.3929,54.4436,8400.0
2006-03-16 12:05:00,75.3,75.41,75.27,75.35,5600.0,54.4363,54.5158,54.4146,54.4725,5600.0
2006-03-16 12:10:00,75.33,75.33,75.29,75.3,2200.0,54.458,54.458,54.4291,54.4363,2200.0
2006-03-16 12:15:00,75.31,75.33,75.22,75.24,3600.0,54.4436,54.458,54.3785,54.3929,3600.0
2006-03-16 12:20:00,75.23,75.23,75.13,75.16,4100.0,54.3857,54.3857,54.3134,54.3351,4100.0
2006-03-16 12:25:00,75.2,75.34,75.2,75.29,8000.0,54.364,54.4652,54.364,54.4291,8000.0
2006-03-16 12:30:00,75.29,75.39,75.29,75.36,3900.0,54.4291,54.5014,54.4291,54.4797,3900.0
2006-03-16 12:35:00,75.35,75.4,75.31,75.38,4300.0,54.4725,54.5086,54.4436,54.4942,4300.0
2006-03-16 12:40:00,75.39,75.44,75.38,75.43,4500.0,54.5014,54.5375,54.4942,54.5303,4500.0
2006-03-16 12:45:00,75.43,75.7,75.43,75.62,43200.0,54.5303,54.7255,54.5303,54.6677,43200.0
2006-03-16 12:50:00,75.67,75.73,75.57,75.57,8100.0,54.7038,54.7472,54.6315,54.6315,8100.0
2006-03-16 12:55:00,75.56,75.58,75.5,75.55,4100.0,54.6243,54.6387,54.5809,54.6171,4100.0
2006-03-16 13:00:00,75.55,75.57,75.2,75.29,10000.0,54.6171,54.6315,54.364,54.4291,10000.0
2006-03-16 13:05:00,75.25,75.31,75.23,75.31,11100.0,54.4002,54.4436,54.3857,54.4436,11100.0
2006-03-16 13:10:00,75.28,75.28,75.0,75.01,6900.0,54.4219,54.4219,54.2194,54.2267,6900.0
2006-03-16 13:15:00,75.06,75.18,75.06,75.15,3000.0,54.2628,54.3496,54.2628,54.3279,3000.0
2006-03-16 13:20:00,75.16,75.22,75.08,75.22,7200.0,54.3351,54.3785,54.2773,54.3785,7200.0
2006-03-16 13:25:00,75.24,75.25,75.1,75.23,15400.0,54.3929,54.4002,54.2917,54.3857,15400.0
2006-03-16 13:30:00,75.29,75.5,75.28,75.48,8000.0,54.4291,54.5809,54.4219,54.5665,8000.0
2006-03-16 13:35:00,75.48,75.6,75.39,75.55,5700.0,54.5665,54.6532,54.5014,54.6171,5700.0
2006-03-16 13:40:00,75.55,75.57,75.33,75.36,3800.0,54.6171,54.6315,54.458,54.4797,3800.0
2006-03-16 13:45:00,75.3,75.32,75.14,75.2,10500.0,54.4363,54.4508,54.3207,54.364,10500.0
2006-03-16 13:50:00,75.16,75.19,74.99,74.99,7100.0,54.3351,54.3568,54.2122,54.2122,7100.0
2006-03-16 13:55:00,74.99,75.07,74.97,74.98,5900.0,54.2122,54.2701,54.1978,54.205,5900.0
2006-03-16 14:00:00,74.96,74.99,74.86,74.88,16600.0,54.1905,54.2122,54.1182,54.1327,16600.0
2006-03-16 14:05:00,74.87,75.06,74.86,75.06,5600.0,54.1255,54.2628,54.1182,54.2628,5600.0
2006-03-16 14:10:00,75.06,75.12,75.03,75.08,3300.0,54.2628,54.3062,54.2411,54.2773,3300.0
2006-03-16 14:15:00,75.09,75.14,75.09,75.14,2700.0,54.2845,54.3207,54.2845,54.3207,2700.0
2006-03-16 14:20:00,75.14,75.16,75.05,75.07,4200.0,54.3207,54.3351,54.2556,54.2701,4200.0
2006-03-16 14:25:00,75.06,75.1,75.06,75.1,2300.0,54.2628,54.2917,54.2628,54.2917,2300.0
2006-03-16 14:30:00,75.12,75.17,75.12,75.16,2400.0,54.3062,54.3423,54.3062,54.3351,2400.0
2006-03-16 14:35:00,75.16,75.26,75.16,75.26,5900.0,54.3351,54.4074,54.3351,54.4074,5900.0
2006-03-16 14:40:00,75.25,75.28,75.21,75.28,7100.0,54.4002,54.4219,54.3713,54.4219,7100.0
2006-03-16 14:45:00,75.28,75.32,75.14,75.14,6300.0,54.4219,54.4508,54.3207,54.3207,6300.0
2006-03-16 14:50:00,75.14,75.14,74.97,75.07,5800.0,54.3207,54.3207,54.1978,54.2701,5800.0
2006-03-16 14:55:00,75.07,75.08,75.01,75.04,3900.0,54.2701,54.2773,54.2267,54.2484,3900.0
2006-03-16 15:00:00,75.06,75.06,74.92,74.96,6500.0,54.2628,54.2628,54.1616,54.1905,6500.0
2006-03-16 15:05:00,74.96,75.01,74.93,75.0,2900.0,54.1905,54.2267,54.1688,54.2194,2900.0
2006-03-16 15:10:00,75.0,75.08,75.0,75.07,3300.0,54.2194,54.2773,54.2194,54.2701,3300.0
2006-03-16 15:15:00,75.09,75.16,75.09,75.13,3800.0,54.2845,54.3351,54.2845,54.3134,3800.0
2006-03-16 15:20:00,75.13,75.13,75.08,75.09,3800.0,54.3134,54.3134,54.2773,54.2845,3800.0
2006-03-16 15:25:00,75.09,75.12,75.08,75.12,3100.0,54.2845,54.3062,54.2773,54.3062,3100.0
2006-03-16 15:30:00,75.13,75.27,75.13,75.27,9700.0,54.3134,54.4146,54.3134,54.4146,9700.0
2006-03-16 15:35:00,75.27,75.27,75.15,75.15,4400.0,54.4146,54.4146,54.3279,54.3279,4400.0
2006-03-16 15:40:00,75.09,75.09,75.01,75.06,7200.0,54.2845,54.2845,54.2267,54.2628,7200.0
2006-03-16 15:45:00,75.09,75.19,75.08,75.18,4400.0,54.2845,54.3568,54.2773,54.3496,4400.0
2006-03-16 15:50:00,75.16,75.24,75.16,75.22,9400.0,54.3351,54.3929,54.3351,54.3785,9400.0
2006-03-16 15:55:00,75.22,75.22,75.08,75.09,7500.0,54.3785,54.3785,54.2773,54.2845,7500.0
2006-03-17 09:30:00,75.3,75.3,75.0,75.0,72200.0,54.4363,54.4363,54.2194,54.2194,72200.0
2006-03-17 09:35:00,75.03,75.22,75.01,75.22,3100.0,54.2411,54.3785,54.2267,54.3785,3100.0
2006-03-17 09:40:00,75.05,75.18,75.0,75.1,2500.0,54.2556,54.3496,54.2194,54.2917,2500.0
2006-03-17 09:45:00,75.07,75.1,74.92,75.02,6600.0,54.2701,54.2917,54.1616,54.2339,6600.0
2006-03-17 09:50:00,75.05,75.15,75.0,75.15,2700.0,54.2556,54.3279,54.2194,54.3279,2700.0
2006-03-17 09:55:00,75.18,75.24,75.11,75.24,800.0,54.3496,54.3929,54.299,54.3929,800.0
2006-03-17 10:00:00,75.25,75.27,75.1,75.1,2500.0,54.4002,54.4146,54.2917,54.2917,2500.0
2006-03-17 10:05:00,75.18,75.18,75.06,75.06,1500.0,54.3496,54.3496,54.2628,54.2628,1500.0
2006-03-17 10:10:00,75.08,75.12,75.04,75.05,1700.0,54.2773,54.3062,54.2484,54.2556,1700.0
2006-03-17 10:15:00,75.06,75.14,75.05,75.11,2900.0,54.2628,54.3207,54.2556,54.299,2900.0
2006-03-17 10:20:00,75.09,75.26,75.09,75.19,3100.0,54.2845,54.4074,54.2845,54.3568,3100.0
2006-03-17 10:25:00,75.15,75.15,75.08,75.08,900.0,54.3279,54.3279,54.2773,54.2773,900.0
2006-03-17 10:30:00,75.15,75.18,74.99,75.0,7100.0,54.3279,54.3496,54.2122,54.2194,7100.0
2006-03-17 10:35:00,75.05,75.05,74.91,74.91,4300.0,54.2556,54.2556,54.1544,54.1544,4300.0
2006-03-17 10:40:00,74.88,75.15,74.88,75.15,6200.0,54.1327,54.3279,54.1327,54.3279,6200.0
2006-03-17 10:45:00,75.14,75.14,75.09,75.09,600.0,54.3207,54.3207,54.2845,54.2845,600.0
2006-03-17 10:50:00,75.06,75.17,75.06,75.14,2400.0,54.2628,54.3423,54.2628,54.3207,2400.0
2006-03-17 10:55:00,75.09,75.15,75.03,75.09,6000.0,54.2845,54.3279,54.2411,54.2845,6000.0
2006-03-17 11:00:00,75.1,75.17,75.1,75.15,1800.0,54.2917,54.3423,54.2917,54.3279,1800.0
2006-03-17 11:05:00,75.16,75.22,75.15,75.17,4700.0,54.3351,54.3785,54.3279,54.3423,4700.0
2006-03-17 11:10:00,75.12,75.16,75.12,75.14,1300.0,54.3062,54.3351,54.3062,54.3207,1300.0
2006-03-17 11:15:00,75.11,75.21,75.06,75.06,5800.0,54.299,54.3713,54.2628,54.2628,5800.0
2006-03-17 11:20:00,75.03,75.04,75.02,75.04,2800.0,54.2411,54.2484,54.2339,54.2484,2800.0
2006-03-17 11:25:00,75.03,75.03,75.0,75.02,4200.0,54.2411,54.2411,54.2194,54.2339,4200.0
2006-03-17 11:30:00,75.01,75.03,75.0,75.0,2900.0,54.2267,54.2411,54.2194,54.2194,2900.0
2006-03-17 11:35:00,75.0,75.05,75.0,75.04,3400.0,54.2194,54.2556,54.2194,54.2484,3400.0
2006-03-17 11:40:00,75.04,75.04,75.02,75.02,900.0,54.2484,54.2484,54.2339,54.2339,900.0
2006-03-17 11:45:00,75.01,75.01,74.95,75.01,2500.0,54.2267,54.2267,54.1833,54.2267,2500.0
2006-03-17 11:50:00,75.0,75.02,75.0,75.0,1500.0,54.2194,54.2339,54.2194,54.2194,1500.0
2006-03-17 11:55:00,75.0,75.09,75.0,75.02,2000.0,54.2194,54.2845,54.2194,54.2339,2000.0
2006-03-17 12:00:00,75.03,75.03,74.94,75.01,2200.0,54.2411,54.2411,54.1761,54.2267,2200.0
2006-03-17 12:05:00,75.01,75.01,75.0,75.0,1200.0,54.2267,54.2267,54.2194,54.2194,1200.0
2006-03-17 12:10:00,75.01,75.06,74.99,75.04,2200.0,54.2267,54.2628,54.2122,54.2484,2200.0
2006-03-17 12:15:00,75.05,75.16,75.05,75.16,2700.0,54.2556,54.3351,54.2556,54.3351,2700.0
2006-03-17 12:20:00,75.16,75.25,75.16,75.25,3100.0,54.3351,54.4002,54.3351,54.4002,3100.0
2006-03-17 12:25:00,75.24,75.34,75.23,75.27,4200.0,54.3929,54.4652,54.3857,54.4146,4200.0
2006-03-17 12:30:00,75.26,75.36,75.26,75.29,6300.0,54.4074,54.4797,54.4074,54.4291,6300.0
2006-03-17 12:35:00,75.29,75.29,75.1,75.16,19200.0,54.4291,54.4291,54.2917,54.3351,19200.0
2006-03-17 12:40:00,75.17,75.18,75.15,75.18,1500.0,54.3423,54.3496,54.3279,54.3496,1500.0
2006-03-17 12:45:00,75.18,75.18,75.09,75.09,2200.0,54.3496,54.3496,54.2845,54.2845,2200.0
2006-03-17 12:50:00,75.03,75.03,75.0,75.01,2400.0,54.2411,54.2411,54.2194,54.2267,2400.0
2006-03-17 12:55:00,75.01,75.01,74.99,75.01,1900.0,54.2267,54.2267,54.2122,54.2267,1900.0
2006-03-17 13:00:00,75.01,75.1,75.01,75.07,2500.0,54.2267,54.2917,54.2267,54.2701,2500.0
2006-03-17 13:05:00,75.04,75.07,75.04,75.07,800.0,54.2484,54.2701,54.2484,54.2701,800.0
2006-03-17 13:10:00,75.07,75.07,75.0,75.0,1200.0,54.2701,54.2701,54.2194,54.2194,1200.0
2006-03-17 13:15:00,75.0,75.01,75.0,75.01,1400.0,54.2194,54.2267,54.2194,54.2267,1400.0
2006-03-17 13:20:00,75.01,75.07,74.99,75.0,9000.0,54.2267,54.2701,54.2122,54.2194,9000.0
2006-03-17 13:25:00,75.01,75.08,74.97,75.0,2700.0,54.2267,54.2773,54.1978,54.2194,2700.0
2006-03-17 13:30:00,75.0,75.0,74.88,74.93,8600.0,54.2194,54.2194,54.1327,54.1688,8600.0
2006-03-17 13:35:00,74.92,74.98,74.9,74.98,12400.0,54.1616,54.205,54.1472,54.205,12400.0
2006-03-17 13:40:00,74.98,75.02,74.93,74.93,2800.0,54.205,54.2339,54.1688,54.1688,2800.0
2006-03-17 13:45:00,74.93,74.97,74.84,74.97,4000.0,54.1688,54.1978,54.1038,54.1978,4000.0
2006-03-17 13:50:00,74.96,74.98,74.96,74.97,2400.0,54.1905,54.205,54.1905,54.1978,2400.0
2006-03-17 13:55:00,74.98,75.03,74.98,75.02,3200.0,54.205,54.2411,54.205,54.2339,3200.0
2006-03-17 14:00:00,75.03,75.15,75.03,75.15,2900.0,54.2411,54.3279,54.2411,54.3279,2900.0
2006-03-17 14:05:00,75.14,75.14,75.05,75.05,1600.0,54.3207,54.3207,54.2556,54.2556,1600.0
2006-03-17 14:10:00,75.07,75.15,75.05,75.09,6400.0,54.2701,54.3279,54.2556,54.2845,6400.0
2006-03-17 14:15:00,75.08,75.08,75.03,75.03,1600.0,54.2773,54.2773,54.2411,54.2411,1600.0
2006-03-17 14:20:00,75.03,75.04,75.02,75.03,2500.0,54.2411,54.2484,54.2339,54.2411,2500.0
2006-03-17 14:25:00,75.03,75.1,75.0,75.1,4800.0,54.2411,54.2917,54.2194,54.2917,4800.0
2006-03-17 14:30:00,75.11,75.2,75.11,75.19,2700.0,54.299,54.364,54.299,54.3568,2700.0
2006-03-17 14:35:00,75.2,75.2,75.16,75.16,1700.0,54.364,54.364,54.3351,54.3351,1700.0
2006-03-17 14:40:00,75.16,75.25,75.16,75.25,5700.0,54.3351,54.4002,54.3351,54.4002,5700.0
2006-03-17 14:45:00,75.19,75.26,75.17,75.18,4100.0,54.3568,54.4074,54.3423,54.3496,4100.0
2006-03-17 14:50:00,75.18,75.2,75.16,75.16,3800.0,54.3496,54.364,54.3351,54.3351,3800.0
2006-03-17 14:55:00,75.17,75.33,75.16,75.21,6600.0,54.3423,54.458,54.3351,54.3713,6600.0
2006-03-17 15:00:00,75.2,75.21,75.14,75.14,3600.0,54.364,54.3713,54.3207,54.3207,3600.0
2006-03-17 15:05:00,75.12,75.17,75.1,75.17,3600.0,54.3062,54.3423,54.2917,54.3423,3600.0
2006-03-17 15:10:00,75.19,75.19,75.17,75.17,1100.0,54.3568,54.3568,54.3423,54.3423,1100.0
2006-03-17 15:15:00,75.16,75.16,75.07,75.07,6600.0,54.3351,54.3351,54.2701,54.2701,6600.0
2006-03-17 15:20:00,75.06,75.12,75.06,75.12,4100.0,54.2628,54.3062,54.2628,54.3062,4100.0
2006-03-17 15:25:00,75.12,75.25,75.11,75.25,6400.0,54.3062,54.4002,54.299,54.4002,6400.0
2006-03-17 15:30:00,75.24,75.25,75.18,75.18,16100.0,54.3929,54.4002,54.3496,54.3496,16100.0
2006-03-17 15:35:00,75.16,75.17,75.09,75.11,6700.0,54.3351,54.3423,54.2845,54.299,6700.0
2006-03-17 15:40:00,75.11,75.18,75.11,75.15,6300.0,54.299,54.3496,54.299,54.3279,6300.0
2006-03-17 15:45:00,75.15,75.19,75.13,75.13,6900.0,54.3279,54.3568,54.3134,54.3134,6900.0
2006-03-17 15:50:00,75.13,75.17,75.12,75.15,8100.0,54.3134,54.3423,54.3062,54.3279,8100.0
2006-03-17 15:55:00,75.15,75.2,75.09,75.14,24100.0,54.3279,54.364,54.2845,54.3207,24100.0
2006-03-20 09:30:00,75.07,75.36,75.07,75.15,4300.0,54.2701,54.4797,54.2701,54.3279,4300.0
2006-03-20 09:35:00,75.14,75.2,75.06,75.12,1800.0,54.3207,54.364,54.2628,54.3062,1800.0
2006-03-20 09:40:00,75.22,75.5,75.22,75.5,2300.0,54.3785,54.5809,54.3785,54.5809,2300.0
2006-03-20 09:45:00,75.5,75.5,75.05,75.05,1900.0,54.5809,54.5809,54.2556,54.2556,1900.0
2006-03-20 09:50:00,75.07,75.16,75.07,75.16,2400.0,54.2701,54.3351,54.2701,54.3351,2400.0
2006-03-20 09:55:00,75.16,75.25,75.13,75.18,1400.0,54.3351,54.4002,54.3134,54.3496,1400.0
2006-03-20 10:00:00,75.19,75.42,75.19,75.25,3400.0,54.3568,54.5231,54.3568,54.4002,3400.0
2006-03-20 10:05:00,75.21,75.24,75.21,75.24,200.0,54.3713,54.3929,54.3713,54.3929,200.0
2006-03-20 10:10:00,75.24,75.27,75.2,75.22,1700.0,54.3929,54.4146,54.364,54.3785,1700.0
2006-03-20 10:15:00,75.22,75.27,75.2,75.24,2900.0,54.3785,54.4146,54.364,54.3929,2900.0
2006-03-20 10:20:00,75.26,75.26,75.18,75.2,1500.0,54.4074,54.4074,54.3496,54.364,1500.0
2006-03-20 10:25:00,75.2,75.21,75.1,75.1,6600.0,54.364,54.3713,54.2917,54.2917,6600.0
2006-03-20 10:30:00,75.1,75.13,75.1,75.12,2700.0,54.2917,54.3134,54.2917,54.3062,2700.0
2006-03-20 10:35:00,75.12,75.13,75.1,75.13,1100.0,54.3062,54.3134,54.2917,54.3134,1100.0
2006-03-20 10:40:00,75.13,75.15,75.1,75.13,3300.0,54.3134,54.3279,54.2917,54.3134,3300.0
2006-03-20 10:45:00,75.14,75.15,75.0,75.0,7800.0,54.3207,54.3279,54.2194,54.2194,7800.0
2006-03-20 10:50:00,75.03,75.05,75.02,75.02,1100.0,54.2411,54.2556,54.2339,54.2339,1100.0
2006-03-20 10:55:00,75.05,75.22,75.02,75.22,2800.0,54.2556,54.3785,54.2339,54.3785,2800.0
2006-03-20 11:00:00,75.28,75.39,75.28,75.32,3100.0,54.4219,54.5014,54.4219,54.4508,3100.0
2006-03-20 11:05:00,75.32,75.32,75.29,75.3,1400.0,54.4508,54.4508,54.4291,54.4363,1400.0
2006-03-20 11:10:00,75.31,75.31,75.25,75.27,1800.0,54.4436,54.4436,54.4002,54.4146,1800.0
2006-03-20 11:15:00,75.27,75.32,75.27,75.32,4200.0,54.4146,54.4508,54.4146,54.4508,4200.0
2006-03-20 11:20:00,75.31,75.31,75.3,75.31,6800.0,54.4436,54.4436,54.4363,54.4436,6800.0
2006-03-20 11:25:00,75.31,75.31,75.25,75.29,4400.0,54.4436,54.4436,54.4002,54.4291,4400.0
2006-03-20 11:30:00,75.29,75.34,75.27,75.3,2000.0,54.4291,54.4652,54.4146,54.4363,2000.0
2006-03-20 11:35:00,75.29,75.36,75.29,75.33,5600.0,54.4291,54.4797,54.4291,54.458,5600.0
2006-03-20 11:40:00,75.37,75.39,75.33,75.37,1400.0,54.4869,54.5014,54.458,54.4869,1400.0
2006-03-20 11:45:00,75.36,75.52,75.36,75.51,4500.0,54.4797,54.5954,54.4797,54.5881,4500.0
2006-03-20 11:50:00,75.53,75.62,75.51,75.58,3700.0,54.6026,54.6677,54.5881,54.6387,3700.0
2006-03-20 11:55:00,75.55,75.59,75.54,75.55,1600.0,54.6171,54.646,54.6098,54.6171,1600.0
2006-03-20 12:00:00,75.58,75.59,75.56,75.56,2600.0,54.6387,54.646,54.6243,54.6243,2600.0
2006-03-20 12:05:00,75.55,75.55,75.48,75.48,9500.0,54.6171,54.6171,54.5665,54.5665,9500.0
2006-03-20 12:10:00,75.48,75.5,75.45,75.48,2500.0,54.5665,54.5809,54.5448,54.5665,2500.0
2006-03-20 12:15:00,75.47,75.5,75.47,75.5,1400.0,54.5592,54.5809,54.5592,54.5809,1400.0
2006-03-20 12:20:00,75.5,75.55,75.46,75.46,2600.0,54.5809,54.6171,54.552,54.552,2600.0
2006-03-20 12:25:00,75.43,75.46,75.4,75.4,1800.0,54.5303,54.552,54.5086,54.5086,1800.0
2006-03-20 12:30:00,75.43,75.52,75.41,75.52,7800.0,54.5303,54.5954,54.5158,54.5954,7800.0
2006-03-20 12:35:00,75.52,75.58,75.52,75.54,2200.0,54.5954,54.6387,54.5954,54.6098,2200.0
2006-03-20 12:40:00,75.54,75.54,75.52,75.52,2000.0,54.6098,54.6098,54.5954,54.5954,2000.0
2006-03-20 12:45:00,75.51,75.56,75.51,75.55,1900.0,54.5881,54.6243,54.5881,54.6171,1900.0
2006-03-20 12:50:00,75.55,75.62,75.53,75.62,1800.0,54.6171,54.6677,54.6026,54.6677,1800.0
2006-03-20 12:55:00,75.56,75.74,75.55,75.74,9200.0,54.6243,54.7544,54.6171,54.7544,9200.0
2006-03-20 13:00:00,75.68,75.78,75.68,75.76,25100.0,54.711,54.7833,54.711,54.7689,25100.0
2006-03-20 13:05:00,75.78,75.85,75.72,75.73,7800.0,54.7833,54.8339,54.74,54.7472,7800.0
2006-03-20 13:10:00,75.72,75.89,75.72,75.89,4400.0,54.74,54.8629,54.74,54.8629,4400.0
2006-03-20 13:15:00,75.89,75.97,75.81,75.87,8000.0,54.8629,54.9207,54.805,54.8484,8000.0
2006-03-20 13:20:00,75.87,76.02,75.83,76.0,5600.0,54.8484,54.9568,54.8195,54.9424,5600.0
2006-03-20 13:25:00,75.99,76.01,75.93,75.96,6900.0,54.9351,54.9496,54.8918,54.9135,6900.0
2006-03-20 13:30:00,75.96,76.0,75.78,75.86,7700.0,54.9135,54.9424,54.7833,54.8412,7700.0
2006-03-20 13:35:00,75.86,75.86,75.7,75.8,10700.0,54.8412,54.8412,54.7255,54.7978,10700.0
2006-03-20 13:40:00,75.79,75.8,75.74,75.77,2500.0,54.7906,54.7978,54.7544,54.7761,2500.0
2006-03-20 13:45:00,75.78,75.8,75.74,75.8,3100.0,54.7833,54.7978,54.7544,54.7978,3100.0
2006-03-20 13:50:00,75.85,75.88,75.82,75.82,3300.0,54.8339,54.8556,54.8122,54.8122,3300.0
2006-03-20 13:55:00,75.84,75.85,75.79,75.83,800.0,54.8267,54.8339,54.7906,54.8195,800.0
2006-03-20 14:00:00,75.82,75.93,75.79,75.9,3900.0,54.8122,54.8918,54.7906,54.8701,3900.0
2006-03-20 14:05:00,75.91,75.93,75.81,75.81,1800.0,54.8773,54.8918,54.805,54.805,1800.0
2006-03-20 14:10:00,75.81,75.81,75.62,75.66,5300.0,54.805,54.805,54.6677,54.6966,5300.0
2006-03-20 14:15:00,75.64,75.75,75.64,75.73,3000.0,54.6821,54.7616,54.6821,54.7472,3000.0
2006-03-20 14:20:00,75.72,75.72,75.67,75.67,1700.0,54.74,54.74,54.7038,54.7038,1700.0
2006-03-20 14:25:00,75.65,75.71,75.65,75.71,1800.0,54.6893,54.7327,54.6893,54.7327,1800.0
2006-03-20 14:30:00,75.7,75.7,75.55,75.55,4500.0,54.7255,54.7255,54.6171,54.6171,4500.0
2006-03-20 14:35:00,75.55,75.57,75.54,75.57,4700.0,54.6171,54.6315,54.6098,54.6315,4700.0
2006-03-20 14:40:00,75.56,75.59,75.55,75.59,2100.0,54.6243,54.646,54.6171,54.646,2100.0
2006-03-20 14:45:00,75.59,75.65,75.59,75.59,1800.0,54.646,54.6893,54.646,54.646,1800.0
2006-03-20 14:50:00,75.6,75.64,75.6,75.64,700.0,54.6532,54.6821,54.6532,54.6821,700.0
2006-03-20 14:55:00,75.64,75.64,75.58,75.58,1100.0,54.6821,54.6821,54.6387,54.6387,1100.0
2006-03-20 15:00:00,75.61,75.7,75.57,75.7,2300.0,54.6604,54.7255,54.6315,54.7255,2300.0
2006-03-20 15:05:00,75.7,75.7,75.66,75.68,2600.0,54.7255,54.7255,54.6966,54.711,2600.0
2006-03-20 15:10:00,75.69,75.69,75.63,75.64,3000.0,54.7183,54.7183,54.6749,54.6821,3000.0
2006-03-20 15:15:00,75.68,75.68,75.54,75.55,6900.0,54.711,54.711,54.6098,54.6171,6900.0
2006-03-20 15:20:00,75.55,75.62,75.55,75.62,3500.0,54.6171,54.6677,54.6171,54.6677,3500.0
2006-03-20 15:25:00,75.63,75.65,75.59,75.6,9500.0,54.6749,54.6893,54.646,54.6532,9500.0
2006-03-20 15:30:00,75.59,75.62,75.54,75.59,3400.0,54.646,54.6677,54.6098,54.646,3400.0
2006-03-20 15:35:00,75.62,75.67,75.6,75.63,4600.0,54.6677,54.7038,54.6532,54.6749,4600.0
2006-03-20 15:40:00,75.61,75.68,75.58,75.68,5400.0,54.6604,54.711,54.6387,54.711,5400.0
2006-03-20 15:45:00,75.68,75.69,75.65,75.69,5800.0,54.711,54.7183,54.6893,54.7183,5800.0
2006-03-20 15:50:00,75.7,75.7,75.61,75.64,8400.0,54.7255,54.7255,54.6604,54.6821,8400.0
2006-03-20 15:55:00,75.63,75.69,75.62,75.62,9700.0,54.6749,54.7183,54.6677,54.6677,9700.0
2006-03-21 09:30:00,75.55,75.63,75.3,75.47,6100.0,54.6171,54.6749,54.4363,54.5592,6100.0
2006-03-21 09:35:00,75.48,75.48,75.0,75.0,3200.0,54.5665,54.5665,54.2194,54.2194,3200.0
2006-03-21 09:40:00,75.02,75.02,74.86,74.91,4200.0,54.2339,54.2339,54.1182,54.1544,4200.0
2006-03-21 09:45:00,74.91,75.4,74.91,75.36,3300.0,54.1544,54.5086,54.1544,54.4797,3300.0
2006-03-21 09:50:00,75.33,75.53,75.15,75.5,4200.0,54.458,54.6026,54.3279,54.5809,4200.0
2006-03-21 09:55:00,75.51,75.8,75.48,75.72,2700.0,54.5881,54.7978,54.5665,54.74,2700.0
2006-03-21 10:00:00,75.77,75.77,75.65,75.66,3700.0,54.7761,54.7761,54.6893,54.6966,3700.0
2006-03-21 10:05:00,75.62,75.66,75.36,75.5,5700.0,54.6677,54.6966,54.4797,54.5809,5700.0
2006-03-21 10:10:00,75.42,75.42,75.2,75.28,3400.0,54.5231,54.5231,54.364,54.4219,3400.0
2006-03-21 10:15:00,75.25,75.25,74.91,74.96,5300.0,54.4002,54.4002,54.1544,54.1905,5300.0
2006-03-21 10:20:00,74.95,74.95,74.79,74.79,3500.0,54.1833,54.1833,54.0676,54.0676,3500.0
2006-03-21 10:25:00,74.9,74.9,74.76,74.85,4700.0,54.1472,54.1472,54.0459,54.111,4700.0
2006-03-21 10:30:00,74.85,75.03,74.85,75.01,3800.0,54.111,54.2411,54.111,54.2267,3800.0
2006-03-21 10:35:00,75.01,75.1,75.01,75.1,1900.0,54.2267,54.2917,54.2267,54.2917,1900.0
2006-03-21 10:40:00,75.1,75.19,75.1,75.14,2000.0,54.2917,54.3568,54.2917,54.3207,2000.0
2006-03-21 10:45:00,75.14,75.14,75.03,75.03,1200.0,54.3207,54.3207,54.2411,54.2411,1200.0
2006-03-21 10:50:00,75.04,75.04,74.95,74.96,1500.0,54.2484,54.2484,54.1833,54.1905,1500.0
2006-03-21 10:55:00,74.96,74.99,74.95,74.97,1600.0,54.1905,54.2122,54.1833,54.1978,1600.0
2006-03-21 11:00:00,75.0,75.03,74.99,74.99,500.0,54.2194,54.2411,54.2122,54.2122,500.0
2006-03-21 11:05:00,74.99,75.05,74.98,74.98,1700.0,54.2122,54.2556,54.205,54.205,1700.0
2006-03-21 11:10:00,74.99,75.01,74.96,75.0,1800.0,54.2122,54.2267,54.1905,54.2194,1800.0
2006-03-21 11:15:00,75.01,75.05,74.98,74.98,1400.0,54.2267,54.2556,54.205,54.205,1400.0
2006-03-21 11:20:00,74.97,75.1,74.95,75.1,1700.0,54.1978,54.2917,54.1833,54.2917,1700.0
2006-03-21 11:25:00,75.1,75.21,75.1,75.13,7200.0,54.2917,54.3713,54.2917,54.3134,7200.0
2006-03-21 11:30:00,75.17,75.22,75.15,75.22,1000.0,54.3423,54.3785,54.3279,54.3785,1000.0
2006-03-21 11:35:00,75.3,75.43,75.29,75.39,4400.0,54.4363,54.5303,54.4291,54.5014,4400.0
2006-03-21 11:40:00,75.45,75.62,75.45,75.62,5400.0,54.5448,54.6677,54.5448,54.6677,5400.0
2006-03-21 11:45:00,75.63,75.63,75.58,75.58,800.0,54.6749,54.6749,54.6387,54.6387,800.0
2006-03-21 11:50:00,75.58,75.6,75.5,75.57,1500.0,54.6387,54.6532,54.5809,54.6315,1500.0
2006-03-21 11:55:00,75.55,75.56,75.51,75.52,1700.0,54.6171,54.6243,54.5881,54.5954,1700.0
2006-03-21 12:00:00,75.54,75.58,75.52,75.56,2100.0,54.6098,54.6387,54.5954,54.6243,2100.0
2006-03-21 12:05:00,75.51,75.51,75.44,75.44,1000.0,54.5881,54.5881,54.5375,54.5375,1000.0
2006-03-21 12:10:00,75.44,75.44,75.42,75.42,600.0,54.5375,54.5375,54.5231,54.5231,600.0
2006-03-21 12:15:00,75.45,75.45,75.4,75.44,1700.0,54.5448,54.5448,54.5086,54.5375,1700.0
2006-03-21 12:20:00,75.44,75.47,75.41,75.42,4600.0,54.5375,54.5592,54.5158,54.5231,4600.0
2006-03-21 12:25:00,75.41,75.41,75.32,75.35,2400.0,54.5158,54.5158,54.4508,54.4725,2400.0
2006-03-21 12:30:00,75.34,75.35,75.3,75.35,3400.0,54.4652,54.4725,54.4363,54.4725,3400.0
2006-03-21 12:35:00,75.34,75.35,75.31,75.35,1400.0,54.4652,54.4725,54.4436,54.4725,1400.0
2006-03-21 12:40:00,75.33,75.47,75.33,75.47,2100.0,54.458,54.5592,54.458,54.5592,2100.0
2006-03-21 12:45:00,75.5,75.54,75.5,75.54,1900.0,54.5809,54.6098,54.5809,54.6098,1900.0
2006-03-21 12:50:00,75.57,75.7,75.57,75.57,4100.0,54.6315,54.7255,54.6315,54.6315,4100.0
2006-03-21 12:55:00,75.51,75.51,75.46,75.46,4100.0,54.5881,54.5881,54.552,54.552,4100.0
2006-03-21 13:00:00,75.47,75.47,75.32,75.33,2200.0,54.5592,54.5592,54.4508,54.458,2200.0
2006-03-21 13:05:00,75.35,75.37,75.33,75.37,1600.0,54.4725,54.4869,54.458,54.4869,1600.0
2006-03-21 13:10:00,75.34,75.38,75.34,75.38,800.0,54.4652,54.4942,54.4652,54.4942,800.0
2006-03-21 13:15:00,75.39,75.4,75.38,75.38,800.0,54.5014,54.5086,54.4942,54.4942,800.0
2006-03-21 13:20:00,75.41,75.44,75.41,75.44,1100.0,54.5158,54.5375,54.5158,54.5375,1100.0
2006-03-21 13:25:00,75.48,75.57,75.47,75.57,7300.0,54.5665,54.6315,54.5592,54.6315,7300.0
2006-03-21 13:30:00,75.6,75.73,75.6,75.72,4300.0,54.6532,54.7472,54.6532,54.74,4300.0
2006-03-21 13:35:00,75.69,75.71,75.57,75.59,4800.0,54.7183,54.7327,54.6315,54.646,4800.0
2006-03-21 13:40:00,75.59,75.6,75.54,75.56,2700.0,54.646,54.6532,54.6098,54.6243,2700.0
2006-03-21 13:45:00,75.56,75.56,75.32,75.41,6400.0,54.6243,54.6243,54.4508,54.5158,6400.0
2006-03-21 13:50:00,75.36,75.4,75.23,75.23,4800.0,54.4797,54.5086,54.3857,54.3857,4800.0
2006-03-21 13:55:00,75.23,75.23,75.14,75.16,2500.0,54.3857,54.3857,54.3207,54.3351,2500.0
2006-03-21 14:00:00,75.17,75.25,75.16,75.16,9000.0,54.3423,54.4002,54.3351,54.3351,9000.0
2006-03-21 14:05:00,75.15,75.15,75.04,75.11,5400.0,54.3279,54.3279,54.2484,54.299,5400.0
2006-03-21 14:10:00,75.11,75.12,74.94,75.05,4900.0,54.299,54.3062,54.1761,54.2556,4900.0
2006-03-21 14:15:00,75.06,75.14,75.03,75.11,2000.0,54.2628,54.3207,54.2411,54.299,2000.0
2006-03-21 14:20:00,75.1,75.19,75.09,75.12,4200.0,54.2917,54.3568,54.2845,54.3062,4200.0
2006-03-21 14:25:00,75.1,75.1,74.89,74.9,4300.0,54.2917,54.2917,54.1399,54.1472,4300.0
2006-03-21 14:30:00,74.88,74.88,74.72,74.79,4100.0,54.1327,54.1327,54.017,54.0676,4100.0
2006-03-21 14:35:00,74.76,74.84,74.74,74.84,2000.0,54.0459,54.1038,54.0315,54.1038,2000.0
2006-03-21 14:40:00,74.84,74.95,74.84,74.87,2900.0,54.1038,54.1833,54.1038,54.1255,2900.0
2006-03-21 14:45:00,74.89,74.89,74.83,74.83,2200.0,54.1399,54.1399,54.0965,54.0965,2200.0
2006-03-21 14:50:00,74.83,74.83,74.6,74.61,17100.0,54.0965,54.0965,53.9303,53.9375,17100.0
2006-03-21 14:55:00,74.61,74.7,74.56,74.67,9300.0,53.9375,54.0026,53.9014,53.9809,9300.0
2006-03-21 15:00:00,74.66,74.68,74.57,74.57,4100.0,53.9737,53.9881,53.9086,53.9086,4100.0
2006-03-21 15:05:00,74.56,74.6,74.52,74.6,3700.0,53.9014,53.9303,53.8724,53.9303,3700.0
2006-03-21 15:10:00,74.56,74.67,74.56,74.67,4400.0,53.9014,53.9809,53.9014,53.9809,4400.0
2006-03-21 15:15:00,74.64,74.71,74.64,74.69,2300.0,53.9592,54.0098,53.9592,53.9953,2300.0
2006-03-21 15:20:00,74.7,74.72,74.7,74.72,2400.0,54.0026,54.017,54.0026,54.017,2400.0
2006-03-21 15:25:00,74.72,74.73,74.59,74.62,6100.0,54.017,54.0243,53.923,53.9447,6100.0
2006-03-21 15:30:00,74.6,74.65,74.55,74.55,3400.0,53.9303,53.9664,53.8941,53.8941,3400.0
2006-03-21 15:35:00,74.56,74.56,74.39,74.44,23700.0,53.9014,53.9014,53.7785,53.8146,23700.0
2006-03-21 15:40:00,74.44,74.67,74.42,74.59,10100.0,53.8146,53.9809,53.8001,53.923,10100.0
2006-03-21 15:45:00,74.59,74.76,74.59,74.73,9700.0,53.923,54.0459,53.923,54.0243,9700.0
2006-03-21 15:50:00,74.71,74.74,74.64,74.65,6900.0,54.0098,54.0315,53.9592,53.9664,6900.0
2006-03-21 15:55:00,74.63,74.64,74.56,74.57,4800.0,53.952,53.9592,53.9014,53.9086,4800.0
2006-03-22 09:30:00,74.27,74.33,74.27,74.33,5100.0,53.6917,53.7351,53.6917,53.7351,5100.0
2006-03-22 09:35:00,74.45,74.8,74.38,74.8,3800.0,53.8218,54.0749,53.7712,54.0749,3800.0
2006-03-22 09:40:00,74.78,74.92,74.78,74.9,4600.0,54.0604,54.1616,54.0604,54.1472,4600.0
2006-03-22 09:45:00,74.86,74.86,74.72,74.73,3200.0,54.1182,54.1182,54.017,54.0243,3200.0
2006-03-22 09:50:00,74.73,74.86,74.73,74.86,900.0,54.0243,54.1182,54.0243,54.1182,900.0
2006-03-22 09:55:00,74.87,74.95,74.87,74.95,1400.0,54.1255,54.1833,54.1255,54.1833,1400.0
2006-03-22 10:00:00,74.98,75.13,74.98,75.13,11100.0,54.205,54.3134,54.205,54.3134,11100.0
2006-03-22 10:05:00,75.15,75.16,75.15,75.16,1200.0,54.3279,54.3351,54.3279,54.3351,1200.0
2006-03-22 10:10:00,75.19,75.26,75.19,75.26,1700.0,54.3568,54.4074,54.3568,54.4074,1700.0
2006-03-22 10:15:00,75.25,75.3,75.2,75.22,7800.0,54.4002,54.4363,54.364,54.3785,7800.0
2006-03-22 10:20:00,75.22,75.22,75.11,75.11,7800.0,54.3785,54.3785,54.299,54.299,7800.0
2006-03-22 10:25:00,75.13,75.13,75.03,75.03,3100.0,54.3134,54.3134,54.2411,54.2411,3100.0
2006-03-22 10:30:00,75.1,75.21,75.1,75.16,5500.0,54.2917,54.3713,54.2917,54.3351,5500.0
2006-03-22 10:35:00,75.16,75.17,75.02,75.02,3400.0,54.3351,54.3423,54.2339,54.2339,3400.0
2006-03-22 10:40:00,75.02,75.07,75.01,75.07,3100.0,54.2339,54.2701,54.2267,54.2701,3100.0
2006-03-22 10:45:00,75.1,75.22,75.1,75.22,1200.0,54.2917,54.3785,54.2917,54.3785,1200.0
2006-03-22 10:50:00,75.22,75.22,75.08,75.13,6800.0,54.3785,54.3785,54.2773,54.3134,6800.0
2006-03-22 10:55:00,75.08,75.08,75.0,75.02,5500.0,54.2773,54.2773,54.2194,54.2339,5500.0
2006-03-22 11:00:00,75.03,75.15,75.03,75.12,2100.0,54.2411,54.3279,54.2411,54.3062,2100.0
2006-03-22 11:05:00,75.15,75.21,75.13,75.17,2400.0,54.3279,54.3713,54.3134,54.3423,2400.0
2006-03-22 11:10:00,75.16,75.16,75.08,75.11,3100.0,54.3351,54.3351,54.2773,54.299,3100.0
2006-03-22 11:15:00,75.09,75.09,75.02,75.02,1400.0,54.2845,54.2845,54.2339,54.2339,1400.0
2006-03-22 11:20:00,75.02,75.02,74.94,75.0,5900.0,54.2339,54.2339,54.1761,54.2194,5900.0
2006-03-22 11:25:00,75.0,75.08,75.0,75.02,1100.0,54.2194,54.2773,54.2194,54.2339,1100.0
2006-03-22 11:30:00,75.04,75.04,75.0,75.02,2300.0,54.2484,54.2484,54.2194,54.2339,2300.0
2006-03-22 11:35:00,75.03,75.07,74.89,74.93,2200.0,54.2411,54.2701,54.1399,54.1688,2200.0
2006-03-22 11:40:00,74.92,75.08,74.92,75.07,1700.0,54.1616,54.2773,54.1616,54.2701,1700.0
2006-03-22 11:45:00,75.04,75.22,75.04,75.22,1800.0,54.2484,54.3785,54.2484,54.3785,1800.0
2006-03-22 11:50:00,75.26,75.26,75.22,75.24,700.0,54.4074,54.4074,54.3785,54.3929,700.0
2006-03-22 11:55:00,75.24,75.29,75.22,75.29,1700.0,54.3929,54.4291,54.3785,54.4291,1700.0
2006-03-22 12:00:00,75.29,75.36,75.2,75.2,5400.0,54.4291,54.4797,54.364,54.364,5400.0
2006-03-22 12:05:00,75.2,75.22,75.09,75.11,3900.0,54.364,54.3785,54.2845,54.299,3900.0
2006-03-22 12:10:00,75.19,75.24,75.19,75.24,700.0,54.3568,54.3929,54.3568,54.3929,700.0
2006-03-22 12:15:00,75.29,75.29,75.12,75.12,3300.0,54.4291,54.4291,54.3062,54.3062,3300.0
2006-03-22 12:20:00,75.11,75.16,75.06,75.14,2900.0,54.299,54.3351,54.2628,54.3207,2900.0
2006-03-22 12:25:00,75.12,75.13,75.0,75.0,4400.0,54.3062,54.3134,54.2194,54.2194,4400.0
2006-03-22 12:30:00,75.0,75.01,75.0,75.01,300.0,54.2194,54.2267,54.2194,54.2267,300.0
2006-03-22 12:35:00,75.01,75.06,75.01,75.06,400.0,54.2267,54.2628,54.2267,54.2628,400.0
2006-03-22 12:40:00,75.11,75.2,75.11,75.15,1100.0,54.299,54.364,54.299,54.3279,1100.0
2006-03-22 12:45:00,75.17,75.28,75.17,75.27,1200.0,54.3423,54.4219,54.3423,54.4146,1200.0
2006-03-22 12:50:00,75.27,75.37,75.27,75.37,2800.0,54.4146,54.4869,54.4146,54.4869,2800.0
2006-03-22 12:55:00,75.35,75.45,75.35,75.45,1400.0,54.4725,54.5448,54.4725,54.5448,1400.0
2006-03-22 13:00:00,75.46,75.46,75.45,75.45,800.0,54.552,54.552,54.5448,54.5448,800.0
2006-03-22 13:05:00,75.47,75.55,75.47,75.55,1700.0,54.5592,54.6171,54.5592,54.6171,1700.0
2006-03-22 13:10:00,75.56,75.56,75.56,75.56,500.0,54.6243,54.6243,54.6243,54.6243,500.0
2006-03-22 13:15:00,75.56,75.66,75.56,75.65,2700.0,54.6243,54.6966,54.6243,54.6893,2700.0
2006-03-22 13:20:00,75.69,75.69,75.64,75.69,1400.0,54.7183,54.7183,54.6821,54.7183,1400.0
2006-03-22 13:25:00,75.67,75.67,75.52,75.52,4800.0,54.7038,54.7038,54.5954,54.5954,4800.0
2006-03-22 13:30:00,75.55,75.63,75.54,75.61,2000.0,54.6171,54.6749,54.6098,54.6604,2000.0
2006-03-22 13:35:00,75.61,75.61,75.48,75.52,2400.0,54.6604,54.6604,54.5665,54.5954,2400.0
2006-03-22 13:40:00,75.5,75.5,75.5,75.5,100.0,54.5809,54.5809,54.5809,54.5809,100.0
2006-03-22 13:45:00,75.51,75.6,75.51,75.6,2300.0,54.5881,54.6532,54.5881,54.6532,2300.0
2006-03-22 13:50:00,75.61,75.62,75.58,75.62,800.0,54.6604,54.6677,54.6387,54.6677,800.0
2006-03-22 13:55:00,75.58,75.63,75.58,75.63,1200.0,54.6387,54.6749,54.6387,54.6749,1200.0
2006-03-22 14:00:00,75.58,75.65,75.58,75.62,700.0,54.6387,54.6893,54.6387,54.6677,700.0
2006-03-22 14:05:00,75.62,75.62,75.48,75.51,2700.0,54.6677,54.6677,54.5665,54.5881,2700.0
2006-03-22 14:10:00,75.47,75.47,75.33,75.35,2700.0,54.5592,54.5592,54.458,54.4725,2700.0
2006-03-22 14:15:00,75.36,75.44,75.36,75.42,1300.0,54.4797,54.5375,54.4797,54.5231,1300.0
2006-03-22 14:20:00,75.44,75.44,75.43,75.44,800.0,54.5375,54.5375,54.5303,54.5375,800.0
2006-03-22 14:25:00,75.43,75.43,75.32,75.33,3000.0,54.5303,54.5303,54.4508,54.458,3000.0
2006-03-22 14:30:00,75.33,75.33,75.23,75.27,2700.0,54.458,54.458,54.3857,54.4146,2700.0
2006-03-22 14:35:00,75.28,75.4,75.28,75.33,3000.0,54.4219,54.5086,54.4219,54.458,3000.0
2006-03-22 14:40:00,75.36,75.36,75.31,75.35,5900.0,54.4797,54.4797,54.4436,54.4725,5900.0
2006-03-22 14:45:00,75.39,75.43,75.39,75.43,1700.0,54.5014,54.5303,54.5014,54.5303,1700.0
2006-03-22 14:50:00,75.5,75.69,75.5,75.69,2500.0,54.5809,54.7183,54.5809,54.7183,2500.0
2006-03-22 14:55:00,75.7,75.72,75.67,75.68,3400.0,54.7255,54.74,54.7038,54.711,3400.0
2006-03-22 15:00:00,75.64,75.64,75.56,75.56,1800.0,54.6821,54.6821,54.6243,54.6243,1800.0
2006-03-22 15:05:00,75.57,75.62,75.57,75.62,800.0,54.6315,54.6677,54.6315,54.6677,800.0
2006-03-22 15:10:00,75.61,75.65,75.61,75.62,2400.0,54.6604,54.6893,54.6604,54.6677,2400.0
2006-03-22 15:15:00,75.59,75.6,75.59,75.6,1400.0,54.646,54.6532,54.646,54.6532,1400.0
2006-03-22 15:20:00,75.62,75.73,75.62,75.73,4300.0,54.6677,54.7472,54.6677,54.7472,4300.0
2006-03-22 15:25:00,75.73,75.9,75.73,75.86,11300.0,54.7472,54.8701,54.7472,54.8412,11300.0
2006-03-22 15:30:00,75.88,75.95,75.79,75.79,9600.0,54.8556,54.9062,54.7906,54.7906,9600.0
2006-03-22 15:35:00,75.78,75.78,75.69,75.72,6200.0,54.7833,54.7833,54.7183,54.74,6200.0
2006-03-22 15:40:00,75.72,75.8,75.72,75.8,2000.0,54.74,54.7978,54.74,54.7978,2000.0
2006-03-22 15:45:00,75.82,76.03,75.82,76.03,16700.0,54.8122,54.9641,54.8122,54.9641,16700.0
2006-03-22 15:50:00,76.03,76.17,75.95,75.95,16600.0,54.9641,55.0653,54.9062,54.9062,16600.0
2006-03-22 15:55:00,75.98,75.98,75.91,75.92,5300.0,54.9279,54.9279,54.8773,54.8845,5300.0
2006-03-23 09:30:00,75.9,75.93,75.58,75.68,4800.0,54.8701,54.8918,54.6387,54.711,4800.0
2006-03-23 09:35:00,75.75,75.75,75.51,75.53,1700.0,54.7616,54.7616,54.5881,54.6026,1700.0
2006-03-23 09:40:00,75.53,75.65,75.53,75.63,1100.0,54.6026,54.6893,54.6026,54.6749,1100.0
2006-03-23 09:45:00,75.61,75.61,75.57,75.57,1300.0,54.6604,54.6604,54.6315,54.6315,1300.0
2006-03-23 09:50:00,75.59,75.68,75.58,75.6,3300.0,54.646,54.711,54.6387,54.6532,3300.0
2006-03-23 09:55:00,75.6,75.6,75.5,75.51,3300.0,54.6532,54.6532,54.5809,54.5881,3300.0
2006-03-23 10:00:00,75.51,75.52,75.4,75.4,5900.0,54.5881,54.5954,54.5086,54.5086,5900.0
2006-03-23 10:05:00,75.38,75.38,75.3,75.34,3000.0,54.4942,54.4942,54.4363,54.4652,3000.0
2006-03-23 10:10:00,75.31,75.36,75.31,75.32,2100.0,54.4436,54.4797,54.4436,54.4508,2100.0
2006-03-23 10:15:00,75.3,75.3,75.22,75.28,3300.0,54.4363,54.4363,54.3785,54.4219,3300.0
2006-03-23 10:20:00,75.25,75.39,75.25,75.39,1100.0,54.4002,54.5014,54.4002,54.5014,1100.0
2006-03-23 10:25:00,75.4,75.4,75.33,75.34,2000.0,54.5086,54.5086,54.458,54.4652,2000.0
2006-03-23 10:30:00,75.37,75.37,75.1,75.2,5200.0,54.4869,54.4869,54.2917,54.364,5200.0
2006-03-23 10:35:00,75.13,75.21,75.08,75.14,4200.0,54.3134,54.3713,54.2773,54.3207,4200.0
2006-03-23 10:40:00,75.18,75.27,75.18,75.18,1600.0,54.3496,54.4146,54.3496,54.3496,1600.0
2006-03-23 10:45:00,75.21,75.21,75.07,75.08,2400.0,54.3713,54.3713,54.2701,54.2773,2400.0
2006-03-23 10:50:00,75.11,75.11,74.95,74.98,2600.0,54.299,54.299,54.1833,54.205,2600.0
2006-03-23 10:55:00,74.98,74.98,74.82,74.82,2600.0,54.205,54.205,54.0893,54.0893,2600.0
2006-03-23 11:00:00,74.82,74.83,74.77,74.82,7900.0,54.0893,54.0965,54.0532,54.0893,7900.0
2006-03-23 11:05:00,74.83,75.12,74.83,75.12,2800.0,54.0965,54.3062,54.0965,54.3062,2800.0
2006-03-23 11:10:00,75.07,75.31,75.07,75.24,3700.0,54.2701,54.4436,54.2701,54.3929,3700.0
2006-03-23 11:15:00,75.28,75.32,75.27,75.32,2300.0,54.4219,54.4508,54.4146,54.4508,2300.0
2006-03-23 11:20:00,75.33,75.38,75.29,75.38,1600.0,54.458,54.4942,54.4291,54.4942,1600.0
2006-03-23 11:25:00,75.42,75.57,75.42,75.47,2400.0,54.5231,54.6315,54.5231,54.5592,2400.0
2006-03-23 11:30:00,75.47,75.49,75.43,75.49,3000.0,54.5592,54.5737,54.5303,54.5737,3000.0
2006-03-23 11:35:00,75.47,75.49,75.42,75.43,1800.0,54.5592,54.5737,54.5231,54.5303,1800.0
2006-03-23 11:40:00,75.43,75.53,75.43,75.49,3600.0,54.5303,54.6026,54.5303,54.5737,3600.0
2006-03-23 11:45:00,75.47,75.48,75.37,75.37,2000.0,54.5592,54.5665,54.4869,54.4869,2000.0
2006-03-23 11:50:00,75.41,75.48,75.41,75.43,1100.0,54.5158,54.5665,54.5158,54.5303,1100.0
2006-03-23 11:55:00,75.44,75.44,75.39,75.39,1000.0,54.5375,54.5375,54.5014,54.5014,1000.0
2006-03-23 12:00:00,75.39,75.39,75.36,75.36,900.0,54.5014,54.5014,54.4797,54.4797,900.0
2006-03-23 12:05:00,75.35,75.35,75.24,75.24,3300.0,54.4725,54.4725,54.3929,54.3929,3300.0
2006-03-23 12:10:00,75.25,75.31,75.25,75.31,900.0,54.4002,54.4436,54.4002,54.4436,900.0
2006-03-23 12:15:00,75.27,75.27,75.22,75.23,1800.0,54.4146,54.4146,54.3785,54.3857,1800.0
2006-03-23 12:20:00,75.23,75.33,75.23,75.31,5900.0,54.3857,54.458,54.3857,54.4436,5900.0
2006-03-23 12:25:00,75.31,75.31,75.2,75.29,3100.0,54.4436,54.4436,54.364,54.4291,3100.0
2006-03-23 12:30:00,75.3,75.32,75.24,75.31,2100.0,54.4363,54.4508,54.3929,54.4436,2100.0
2006-03-23 12:35:00,75.31,75.34,75.24,75.25,3200.0,54.4436,54.4652,54.3929,54.4002,3200.0
2006-03-23 12:40:00,75.25,75.44,75.23,75.44,2800.0,54.4002,54.5375,54.3857,54.5375,2800.0
2006-03-23 12:45:00,75.44,75.47,75.44,75.45,4200.0,54.5375,54.5592,54.5375,54.5448,4200.0
2006-03-23 12:50:00,75.48,75.48,75.47,75.47,400.0,54.5665,54.5665,54.5592,54.5592,400.0
2006-03-23 12:55:00,75.48,75.48,75.45,75.45,600.0,54.5665,54.5665,54.5448,54.5448,600.0
2006-03-23 13:00:00,75.45,75.47,75.45,75.45,500.0,54.5448,54.5592,54.5448,54.5448,500.0
2006-03-23 13:05:00,75.46,75.48,75.46,75.48,1200.0,54.552,54.5665,54.552,54.5665,1200.0
2006-03-23 13:10:00,75.46,75.46,75.32,75.32,1400.0,54.552,54.552,54.4508,54.4508,1400.0
2006-03-23 13:15:00,75.29,75.29,75.19,75.19,1400.0,54.4291,54.4291,54.3568,54.3568,1400.0
2006-03-23 13:20:00,75.18,75.34,75.17,75.34,1600.0,54.3496,54.4652,54.3423,54.4652,1600.0
2006-03-23 13:25:00,75.38,75.45,75.38,75.39,1200.0,54.4942,54.5448,54.4942,54.5014,1200.0
2006-03-23 13:30:00,75.36,75.36,75.2,75.28,6900.0,54.4797,54.4797,54.364,54.4219,6900.0
2006-03-23 13:35:00,75.24,75.24,75.22,75.22,1200.0,54.3929,54.3929,54.3785,54.3785,1200.0
2006-03-23 13:40:00,75.22,75.33,75.22,75.26,1700.0,54.3785,54.458,54.3785,54.4074,1700.0
2006-03-23 13:45:00,75.26,75.35,75.26,75.35,1000.0,54.4074,54.4725,54.4074,54.4725,1000.0
2006-03-23 13:50:00,75.36,75.37,75.29,75.29,1100.0,54.4797,54.4869,54.4291,54.4291,1100.0
2006-03-23 13:55:00,75.31,75.4,75.27,75.4,1500.0,54.4436,54.5086,54.4146,54.5086,1500.0
2006-03-23 14:00:00,75.4,75.45,75.36,75.36,2100.0,54.5086,54.5448,54.4797,54.4797,2100.0
2006-03-23 14:05:00,75.35,75.42,75.27,75.27,3500.0,54.4725,54.5231,54.4146,54.4146,3500.0
2006-03-23 14:10:00,75.26,75.29,75.14,75.14,4600.0,54.4074,54.4291,54.3207,54.3207,4600.0
2006-03-23 14:15:00,75.14,75.14,75.05,75.1,2900.0,54.3207,54.3207,54.2556,54.2917,2900.0
2006-03-23 14:20:00,75.1,75.18,75.08,75.16,2500.0,54.2917,54.3496,54.2773,54.3351,2500.0
2006-03-23 14:25:00,75.16,75.16,75.11,75.14,1100.0,54.3351,54.3351,54.299,54.3207,1100.0
2006-03-23 14:30:00,75.12,75.13,75.11,75.11,1600.0,54.3062,54.3134,54.299,54.299,1600.0
2006-03-23 14:35:00,75.11,75.11,75.06,75.06,2200.0,54.299,54.299,54.2628,54.2628,2200.0
2006-03-23 14:40:00,75.05,75.13,75.01,75.13,5200.0,54.2556,54.3134,54.2267,54.3134,5200.0
2006-03-23 14:45:00,75.13,75.17,75.1,75.1,1800.0,54.3134,54.3423,54.2917,54.2917,1800.0
2006-03-23 14:50:00,75.09,75.1,75.05,75.08,2200.0,54.2845,54.2917,54.2556,54.2773,2200.0
2006-03-23 14:55:00,75.08,75.08,75.0,75.04,5700.0,54.2773,54.2773,54.2194,54.2484,5700.0
2006-03-23 15:00:00,75.03,75.08,75.01,75.08,2200.0,54.2411,54.2773,54.2267,54.2773,2200.0
2006-03-23 15:05:00,75.09,75.17,75.05,75.08,6100.0,54.2845,54.3423,54.2556,54.2773,6100.0
2006-03-23 15:10:00,75.11,75.21,75.11,75.21,1700.0,54.299,54.3713,54.299,54.3713,1700.0
2006-03-23 15:15:00,75.2,75.23,75.15,75.19,2900.0,54.364,54.3857,54.3279,54.3568,2900.0
2006-03-23 15:20:00,75.21,75.23,75.17,75.2,1500.0,54.3713,54.3857,54.3423,54.364,1500.0
2006-03-23 15:25:00,75.23,75.27,75.22,75.26,900.0,54.3857,54.4146,54.3785,54.4074,900.0
2006-03-23 15:30:00,75.28,75.32,75.27,75.31,3000.0,54.4219,54.4508,54.4146,54.4436,3000.0
2006-03-23 15:35:00,75.28,75.29,75.23,75.29,2900.0,54.4219,54.4291,54.3857,54.4291,2900.0
2006-03-23 15:40:00,75.29,75.29,75.25,75.26,3400.0,54.4291,54.4291,54.4002,54.4074,3400.0
2006-03-23 15:45:00,75.29,75.29,75.12,75.2,6200.0,54.4291,54.4291,54.3062,54.364,6200.0
2006-03-23 15:50:00,75.19,75.25,75.16,75.25,3000.0,54.3568,54.4002,54.3351,54.4002,3000.0
2006-03-23 15:55:00,75.22,75.22,75.19,75.19,2200.0,54.3785,54.3785,54.3568,54.3568,2200.0
2006-03-24 09:30:00,75.16,75.23,75.07,75.19,3600.0,54.3351,54.3857,54.2701,54.3568,3600.0
2006-03-24 09:35:00,75.14,75.25,75.14,75.25,800.0,54.3207,54.4002,54.3207,54.4002,800.0
2006-03-24 09:40:00,75.21,75.25,75.19,75.19,1000.0,54.3713,54.4002,54.3568,54.3568,1000.0
2006-03-24 09:45:00,75.19,75.19,74.99,75.0,2200.0,54.3568,54.3568,54.2122,54.2194,2200.0
2006-03-24 09:50:00,75.05,75.09,74.98,75.04,1700.0,54.2556,54.2845,54.205,54.2484,1700.0
2006-03-24 09:55:00,75.03,75.03,74.97,75.0,1800.0,54.2411,54.2411,54.1978,54.2194,1800.0
2006-03-24 10:00:00,75.05,75.14,75.04,75.14,1500.0,54.2556,54.3207,54.2484,54.3207,1500.0
2006-03-24 10:05:00,75.17,75.43,75.15,75.4,3300.0,54.3423,54.5303,54.3279,54.5086,3300.0
2006-03-24 10:10:00,75.37,75.44,75.35,75.39,2000.0,54.4869,54.5375,54.4725,54.5014,2000.0
2006-03-24 10:15:00,75.38,75.4,75.34,75.34,2700.0,54.4942,54.5086,54.4652,54.4652,2700.0
2006-03-24 10:20:00,75.33,75.33,75.23,75.23,1200.0,54.458,54.458,54.3857,54.3857,1200.0
2006-03-24 10:25:00,75.17,75.37,75.17,75.35,2400.0,54.3423,54.4869,54.3423,54.4725,2400.0
2006-03-24 10:30:00,75.39,75.49,75.38,75.49,2800.0,54.5014,54.5737,54.4942,54.5737,2800.0
2006-03-24 10:35:00,75.44,75.49,75.4,75.4,2200.0,54.5375,54.5737,54.5086,54.5086,2200.0
2006-03-24 10:40:00,75.39,75.54,75.36,75.47,5500.0,54.5014,54.6098,54.4797,54.5592,5500.0
2006-03-24 10:45:00,75.44,75.48,75.39,75.44,4900.0,54.5375,54.5665,54.5014,54.5375,4900.0
2006-03-24 10:50:00,75.42,75.42,75.32,75.32,1700.0,54.5231,54.5231,54.4508,54.4508,1700.0
2006-03-24 10:55:00,75.32,75.69,75.31,75.63,9600.0,54.4508,54.7183,54.4436,54.6749,9600.0
2006-03-24 11:00:00,75.64,75.82,75.64,75.79,11700.0,54.6821,54.8122,54.6821,54.7906,11700.0
2006-03-24 11:05:00,75.71,75.79,75.71,75.76,1900.0,54.7327,54.7906,54.7327,54.7689,1900.0
2006-03-24 11:10:00,75.73,75.73,75.64,75.65,2800.0,54.7472,54.7472,54.6821,54.6893,2800.0
2006-03-24 11:15:00,75.64,75.71,75.64,75.68,1000.0,54.6821,54.7327,54.6821,54.711,1000.0
2006-03-24 11:20:00,75.68,75.75,75.65,75.75,2200.0,54.711,54.7616,54.6893,54.7616,2200.0
2006-03-24 11:25:00,75.77,75.8,75.73,75.8,2000.0,54.7761,54.7978,54.7472,54.7978,2000.0
2006-03-24 11:30:00,75.86,75.93,75.86,75.86,2300.0,54.8412,54.8918,54.8412,54.8412,2300.0
2006-03-24 11:35:00,75.84,75.84,75.72,75.73,1600.0,54.8267,54.8267,54.74,54.7472,1600.0
2006-03-24 11:40:00,75.71,75.72,75.66,75.66,1700.0,54.7327,54.74,54.6966,54.6966,1700.0
2006-03-24 11:45:00,75.65,75.65,75.56,75.57,2800.0,54.6893,54.6893,54.6243,54.6315,2800.0
2006-03-24 11:50:00,75.57,75.58,75.55,75.56,2300.0,54.6315,54.6387,54.6171,54.6243,2300.0
2006-03-24 11:55:00,75.57,75.57,75.52,75.52,2600.0,54.6315,54.6315,54.5954,54.5954,2600.0
2006-03-24 12:00:00,75.53,75.55,75.41,75.41,3200.0,54.6026,54.6171,54.5158,54.5158,3200.0
2006-03-24 12:05:00,75.41,75.41,75.37,75.4,1800.0,54.5158,54.5158,54.4869,54.5086,1800.0
2006-03-24 12:10:00,75.4,75.4,75.37,75.37,400.0,54.5086,54.5086,54.4869,54.4869,400.0
2006-03-24 12:15:00,75.39,75.39,75.33,75.33,1300.0,54.5014,54.5014,54.458,54.458,1300.0
2006-03-24 12:20:00,75.33,75.43,75.33,75.43,1400.0,54.458,54.5303,54.458,54.5303,1400.0
2006-03-24 12:25:00,75.42,75.46,75.39,75.39,2300.0,54.5231,54.552,54.5014,54.5014,2300.0
2006-03-24 12:30:00,75.38,75.45,75.35,75.35,2500.0,54.4942,54.5448,54.4725,54.4725,2500.0
2006-03-24 12:35:00,75.38,75.38,75.23,75.24,2800.0,54.4942,54.4942,54.3857,54.3929,2800.0
2006-03-24 12:40:00,75.25,75.28,75.22,75.28,2300.0,54.4002,54.4219,54.3785,54.4219,2300.0
2006-03-24 12:45:00,75.25,75.32,75.25,75.3,1300.0,54.4002,54.4508,54.4002,54.4363,1300.0
2006-03-24 12:50:00,75.3,75.3,75.2,75.2,1600.0,54.4363,54.4363,54.364,54.364,1600.0
2006-03-24 12:55:00,75.24,75.28,75.24,75.28,300.0,54.3929,54.4219,54.3929,54.4219,300.0
2006-03-24 13:00:00,75.24,75.24,75.14,75.17,1300.0,54.3929,54.3929,54.3207,54.3423,1300.0
2006-03-24 13:05:00,75.14,75.15,75.09,75.09,900.0,54.3207,54.3279,54.2845,54.2845,900.0
2006-03-24 13:10:00,75.08,75.08,74.89,74.9,3400.0,54.2773,54.2773,54.1399,54.1472,3400.0
2006-03-24 13:15:00,74.9,74.9,74.82,74.85,2000.0,54.1472,54.1472,54.0893,54.111,2000.0
2006-03-24 13:20:00,74.84,74.84,74.76,74.76,3900.0,54.1038,54.1038,54.0459,54.0459,3900.0
2006-03-24 13:25:00,74.78,74.78,74.55,74.59,15800.0,54.0604,54.0604,53.8941,53.923,15800.0
2006-03-24 13:30:00,74.59,74.72,74.59,74.7,3400.0,53.923,54.017,53.923,54.0026,3400.0
2006-03-24 13:35:00,74.69,74.69,74.6,74.6,1600.0,53.9953,53.9953,53.9303,53.9303,1600.0
2006-03-24 13:40:00,74.65,74.76,74.65,74.76,2400.0,53.9664,54.0459,53.9664,54.0459,2400.0
2006-03-24 13:45:00,74.75,74.84,74.75,74.82,1100.0,54.0387,54.1038,54.0387,54.0893,1100.0
2006-03-24 13:50:00,74.8,74.95,74.8,74.94,1700.0,54.0749,54.1833,54.0749,54.1761,1700.0
2006-03-24 13:55:00,74.95,75.0,74.95,75.0,1600.0,54.1833,54.2194,54.1833,54.2194,1600.0
2006-03-24 14:00:00,75.01,75.01,74.96,74.98,2800.0,54.2267,54.2267,54.1905,54.205,2800.0
2006-03-24 14:05:00,74.97,74.98,74.96,74.96,1800.0,54.1978,54.205,54.1905,54.1905,1800.0
2006-03-24 14:10:00,74.95,74.97,74.94,74.97,1600.0,54.1833,54.1978,54.1761,54.1978,1600.0
2006-03-24 14:15:00,74.97,75.15,74.97,75.06,5300.0,54.1978,54.3279,54.1978,54.2628,5300.0
2006-03-24 14:20:00,75.06,75.06,74.91,74.96,1400.0,54.2628,54.2628,54.1544,54.1905,1400.0
2006-03-24 14:25:00,74.96,74.97,74.94,74.96,2100.0,54.1905,54.1978,54.1761,54.1905,2100.0
2006-03-24 14:30:00,74.95,75.0,74.93,75.0,600.0,54.1833,54.2194,54.1688,54.2194,600.0
2006-03-24 14:35:00,74.97,74.98,74.9,74.91,2100.0,54.1978,54.205,54.1472,54.1544,2100.0
2006-03-24 14:40:00,74.93,75.11,74.93,75.07,3400.0,54.1688,54.299,54.1688,54.2701,3400.0
2006-03-24 14:45:00,75.09,75.24,75.09,75.21,2500.0,54.2845,54.3929,54.2845,54.3713,2500.0
2006-03-24 14:50:00,75.23,75.25,75.23,75.23,3700.0,54.3857,54.4002,54.3857,54.3857,3700.0
2006-03-24 14:55:00,75.23,75.23,75.15,75.15,3900.0,54.3857,54.3857,54.3279,54.3279,3900.0
2006-03-24 15:00:00,75.14,75.14,75.06,75.09,3200.0,54.3207,54.3207,54.2628,54.2845,3200.0
2006-03-24 15:05:00,75.07,75.07,75.03,75.05,2800.0,54.2701,54.2701,54.2411,54.2556,2800.0
2006-03-24 15:10:00,75.04,75.11,75.0,75.09,3800.0,54.2484,54.299,54.2194,54.2845,3800.0
2006-03-24 15:15:00,75.08,75.13,75.02,75.02,3700.0,54.2773,54.3134,54.2339,54.2339,3700.0
2006-03-24 15:20:00,75.02,75.1,75.02,75.1,3300.0,54.2339,54.2917,54.2339,54.2917,3300.0
2006-03-24 15:25:00,75.11,75.12,75.08,75.08,1500.0,54.299,54.3062,54.2773,54.2773,1500.0
2006-03-24 15:30:00,75.08,75.2,75.08,75.2,3500.0,54.2773,54.364,54.2773,54.364,3500.0
2006-03-24 15:35:00,75.15,75.18,75.15,75.15,1800.0,54.3279,54.3496,54.3279,54.3279,1800.0
2006-03-24 15:40:00,75.15,75.15,75.08,75.08,3600.0,54.3279,54.3279,54.2773,54.2773,3600.0
2006-03-24 15:45:00,75.08,75.13,75.07,75.12,2700.0,54.2773,54.3134,54.2701,54.3062,2700.0
2006-03-24 15:50:00,75.12,75.24,75.12,75.23,6300.0,54.3062,54.3929,54.3062,54.3857,6300.0
2006-03-24 15:55:00,75.22,75.23,75.18,75.21,7700.0,54.3785,54.3857,54.3496,54.3713,7700.0
2006-03-27 09:30:00,75.06,75.15,75.06,75.13,4700.0,54.2628,54.3279,54.2628,54.3134,4700.0
2006-03-27 09:35:00,75.22,75.22,75.17,75.22,700.0,54.3785,54.3785,54.3423,54.3785,700.0
2006-03-27 09:40:00,75.2,75.2,75.0,75.0,1600.0,54.364,54.364,54.2194,54.2194,1600.0
2006-03-27 09:45:00,74.99,74.99,74.6,74.66,10000.0,54.2122,54.2122,53.9303,53.9737,10000.0
2006-03-27 09:50:00,74.67,74.67,74.47,74.51,2200.0,53.9809,53.9809,53.8363,53.8652,2200.0
2006-03-27 09:55:00,74.48,74.51,74.4,74.43,3500.0,53.8435,53.8652,53.7857,53.8074,3500.0
2006-03-27 10:00:00,74.46,74.64,74.43,74.64,4100.0,53.8291,53.9592,53.8074,53.9592,4100.0
2006-03-27 10:05:00,74.78,74.78,74.58,74.6,3500.0,54.0604,54.0604,53.9158,53.9303,3500.0
2006-03-27 10:10:00,74.61,74.61,74.33,74.37,6100.0,53.9375,53.9375,53.7351,53.764,6100.0
2006-03-27 10:15:00,74.36,74.46,74.36,74.4,2800.0,53.7568,53.8291,53.7568,53.7857,2800.0
2006-03-27 10:20:00,74.41,74.42,74.34,74.34,1500.0,53.7929,53.8001,53.7423,53.7423,1500.0
2006-03-27 10:25:00,74.32,74.47,74.29,74.47,3300.0,53.7279,53.8363,53.7062,53.8363,3300.0
2006-03-27 10:30:00,74.47,74.47,74.25,74.27,6200.0,53.8363,53.8363,53.6773,53.6917,6200.0
2006-03-27 10:35:00,74.28,74.35,74.28,74.31,2600.0,53.6989,53.7495,53.6989,53.7206,2600.0
2006-03-27 10:40:00,74.33,74.4,74.31,74.31,3700.0,53.7351,53.7857,53.7206,53.7206,3700.0
2006-03-27 10:45:00,74.32,74.36,74.29,74.33,2700.0,53.7279,53.7568,53.7062,53.7351,2700.0
2006-03-27 10:50:00,74.32,74.32,74.17,74.27,8700.0,53.7279,53.7279,53.6194,53.6917,8700.0
2006-03-27 10:55:00,74.28,74.36,74.28,74.34,1200.0,53.6989,53.7568,53.6989,53.7423,1200.0
2006-03-27 11:00:00,74.33,74.33,74.29,74.31,2900.0,53.7351,53.7351,53.7062,53.7206,2900.0
2006-03-27 11:05:00,74.3,74.4,74.22,74.37,7400.0,53.7134,53.7857,53.6556,53.764,7400.0
2006-03-27 11:10:00,74.35,74.35,74.27,74.27,3000.0,53.7495,53.7495,53.6917,53.6917,3000.0
2006-03-27 11:15:00,74.25,74.32,74.24,74.32,2300.0,53.6773,53.7279,53.67,53.7279,2300.0
2006-03-27 11:20:00,74.32,74.37,74.31,74.37,2300.0,53.7279,53.764,53.7206,53.764,2300.0
2006-03-27 11:25:00,74.41,74.45,74.29,74.29,2100.0,53.7929,53.8218,53.7062,53.7062,2100.0
2006-03-27 11:30:00,74.24,74.4,74.22,74.4,2200.0,53.67,53.7857,53.6556,53.7857,2200.0
2006-03-27 11:35:00,74.41,74.42,74.39,74.39,1000.0,53.7929,53.8001,53.7785,53.7785,1000.0
2006-03-27 11:40:00,74.4,74.46,74.39,74.45,2300.0,53.7857,53.8291,53.7785,53.8218,2300.0
2006-03-27 11:45:00,74.44,74.47,74.43,74.47,2400.0,53.8146,53.8363,53.8074,53.8363,2400.0
2006-03-27 11:50:00,74.46,74.53,74.46,74.47,2600.0,53.8291,53.8797,53.8291,53.8363,2600.0
2006-03-27 11:55:00,74.46,74.46,74.35,74.38,1900.0,53.8291,53.8291,53.7495,53.7712,1900.0
2006-03-27 12:00:00,74.43,74.43,74.31,74.4,1500.0,53.8074,53.8074,53.7206,53.7857,1500.0
2006-03-27 12:05:00,74.39,74.46,74.39,74.46,1500.0,53.7785,53.8291,53.7785,53.8291,1500.0
2006-03-27 12:10:00,74.46,74.46,74.43,74.44,1000.0,53.8291,53.8291,53.8074,53.8146,1000.0
2006-03-27 12:15:00,74.43,74.45,74.39,74.39,700.0,53.8074,53.8218,53.7785,53.7785,700.0
2006-03-27 12:20:00,74.4,74.43,74.35,74.4,1900.0,53.7857,53.8074,53.7495,53.7857,1900.0
2006-03-27 12:25:00,74.39,74.39,74.37,74.37,300.0,53.7785,53.7785,53.764,53.764,300.0
2006-03-27 12:30:00,74.37,74.42,74.36,74.42,1000.0,53.764,53.8001,53.7568,53.8001,1000.0
2006-03-27 12:35:00,74.42,74.46,74.42,74.46,1200.0,53.8001,53.8291,53.8001,53.8291,1200.0
2006-03-27 12:40:00,74.44,74.47,74.44,74.45,900.0,53.8146,53.8363,53.8146,53.8218,900.0
2006-03-27 12:45:00,74.45,74.62,74.45,74.57,2600.0,53.8218,53.9447,53.8218,53.9086,2600.0
2006-03-27 12:50:00,74.62,74.63,74.62,74.62,1500.0,53.9447,53.952,53.9447,53.9447,1500.0
2006-03-27 12:55:00,74.62,74.64,74.61,74.64,700.0,53.9447,53.9592,53.9375,53.9592,700.0
2006-03-27 13:00:00,74.64,74.68,74.63,74.66,1100.0,53.9592,53.9881,53.952,53.9737,1100.0
2006-03-27 13:05:00,74.68,74.72,74.66,74.68,1400.0,53.9881,54.017,53.9737,53.9881,1400.0
2006-03-27 13:10:00,74.69,74.69,74.61,74.61,1000.0,53.9953,53.9953,53.9375,53.9375,1000.0
2006-03-27 13:15:00,74.57,74.67,74.57,74.67,1600.0,53.9086,53.9809,53.9086,53.9809,1600.0
2006-03-27 13:20:00,74.71,74.76,74.71,74.72,1500.0,54.0098,54.0459,54.0098,54.017,1500.0
2006-03-27 13:25:00,74.73,74.73,74.69,74.71,2300.0,54.0243,54.0243,53.9953,54.0098,2300.0
2006-03-27 13:30:00,74.7,74.7,74.62,74.65,1800.0,54.0026,54.0026,53.9447,53.9664,1800.0
2006-03-27 13:35:00,74.65,74.65,74.58,74.61,1800.0,53.9664,53.9664,53.9158,53.9375,1800.0
2006-03-27 13:40:00,74.58,74.7,74.58,74.7,2000.0,53.9158,54.0026,53.9158,54.0026,2000.0
2006-03-27 13:45:00,74.71,74.73,74.7,74.7,600.0,54.0098,54.0243,54.0026,54.0026,600.0
2006-03-27 13:50:00,74.69,74.7,74.68,74.7,1100.0,53.9953,54.0026,53.9881,54.0026,1100.0
2006-03-27 13:55:00,74.69,74.75,74.67,74.75,1700.0,53.9953,54.0387,53.9809,54.0387,1700.0
2006-03-27 14:00:00,74.73,74.79,74.73,74.79,1000.0,54.0243,54.0676,54.0243,54.0676,1000.0
2006-03-27 14:05:00,74.77,74.77,74.75,74.76,700.0,54.0532,54.0532,54.0387,54.0459,700.0
2006-03-27 14:10:00,74.76,74.79,74.76,74.77,1300.0,54.0459,54.0676,54.0459,54.0532,1300.0
2006-03-27 14:15:00,74.78,74.78,74.75,74.76,1100.0,54.0604,54.0604,54.0387,54.0459,1100.0
2006-03-27 14:20:00,74.75,74.81,74.75,74.81,1400.0,54.0387,54.0821,54.0387,54.0821,1400.0
2006-03-27 14:25:00,74.81,74.85,74.81,74.85,1400.0,54.0821,54.111,54.0821,54.111,1400.0
2006-03-27 14:30:00,74.85,74.95,74.85,74.87,3800.0,54.111,54.1833,54.111,54.1255,3800.0
2006-03-27 14:35:00,74.88,74.93,74.87,74.89,3300.0,54.1327,54.1688,54.1255,54.1399,3300.0
2006-03-27 14:40:00,74.89,74.93,74.83,74.87,2800.0,54.1399,54.1688,54.0965,54.1255,2800.0
2006-03-27 14:45:00,74.85,74.87,74.83,74.87,1400.0,54.111,54.1255,54.0965,54.1255,1400.0
2006-03-27 14:50:00,74.84,74.85,74.82,74.82,1800.0,54.1038,54.111,54.0893,54.0893,1800.0
2006-03-27 14:55:00,74.86,74.91,74.86,74.89,1700.0,54.1182,54.1544,54.1182,54.1399,1700.0
2006-03-27 15:00:00,74.88,74.91,74.76,74.76,3100.0,54.1327,54.1544,54.0459,54.0459,3100.0
2006-03-27 15:05:00,74.75,74.86,74.75,74.86,1800.0,54.0387,54.1182,54.0387,54.1182,1800.0
2006-03-27 15:10:00,74.85,74.89,74.72,74.72,4400.0,54.111,54.1399,54.017,54.017,4400.0
2006-03-27 15:15:00,74.71,74.75,74.71,74.75,1000.0,54.0098,54.0387,54.0098,54.0387,1000.0
2006-03-27 15:20:00,74.74,74.74,74.61,74.64,3300.0,54.0315,54.0315,53.9375,53.9592,3300.0
2006-03-27 15:25:00,74.64,74.73,74.64,74.73,1000.0,53.9592,54.0243,53.9592,54.0243,1000.0
2006-03-27 15:30:00,74.74,74.81,74.73,74.78,6300.0,54.0315,54.0821,54.0243,54.0604,6300.0
2006-03-27 15:35:00,74.78,74.82,74.78,74.79,3600.0,54.0604,54.0893,54.0604,54.0676,3600.0
2006-03-27 15:40:00,74.78,74.8,74.7,74.8,3800.0,54.0604,54.0749,54.0026,54.0749,3800.0
2006-03-27 15:45:00,74.8,74.81,74.78,74.8,5800.0,54.0749,54.0821,54.0604,54.0749,5800.0
2006-03-27 15:50:00,74.79,74.8,74.71,74.8,5300.0,54.0676,54.0749,54.0098,54.0749,5300.0
2006-03-27 15:55:00,74.79,74.8,74.79,74.8,9800.0,54.0676,54.0749,54.0676,54.0749,9800.0
2006-03-28 09:30:00,74.5,74.5,74.4,74.4,5800.0,53.858,53.858,53.7857,53.7857,5800.0
2006-03-28 09:35:00,74.4,74.5,74.21,74.5,6000.0,53.7857,53.858,53.6483,53.858,6000.0
2006-03-28 09:40:00,74.46,74.76,74.46,74.76,3200.0,53.8291,54.0459,53.8291,54.0459,3200.0
2006-03-28 09:45:00,74.74,74.79,74.71,74.71,1500.0,54.0315,54.0676,54.0098,54.0098,1500.0
2006-03-28 09:50:00,74.76,74.76,74.7,74.7,2800.0,54.0459,54.0459,54.0026,54.0026,2800.0
2006-03-28 09:55:00,74.7,74.75,74.61,74.75,2200.0,54.0026,54.0387,53.9375,54.0387,2200.0
2006-03-28 10:00:00,74.78,74.8,74.69,74.7,3700.0,54.0604,54.0749,53.9953,54.0026,3700.0
2006-03-28 10:05:00,74.7,74.77,74.63,74.63,3600.0,54.0026,54.0532,53.952,53.952,3600.0
2006-03-28 10:10:00,74.64,74.64,74.54,74.6,7600.0,53.9592,53.9592,53.8869,53.9303,7600.0
2006-03-28 10:15:00,74.62,74.62,74.56,74.61,1600.0,53.9447,53.9447,53.9014,53.9375,1600.0
2006-03-28 10:20:00,74.58,74.61,74.56,74.58,2700.0,53.9158,53.9375,53.9014,53.9158,2700.0
2006-03-28 10:25:00,74.58,74.61,74.58,74.59,9500.0,53.9158,53.9375,53.9158,53.923,9500.0
2006-03-28 10:30:00,74.57,74.64,74.53,74.63,4300.0,53.9086,53.9592,53.8797,53.952,4300.0
2006-03-28 10:35:00,74.63,74.63,74.54,74.54,3400.0,53.952,53.952,53.8869,53.8869,3400.0
2006-03-28 10:40:00,74.54,74.6,74.51,74.51,2700.0,53.8869,53.9303,53.8652,53.8652,2700.0
2006-03-28 10:45:00,74.5,74.52,74.44,74.49,2200.0,53.858,53.8724,53.8146,53.8508,2200.0
2006-03-28 10:50:00,74.48,74.48,74.45,74.45,1600.0,53.8435,53.8435,53.8218,53.8218,1600.0
2006-03-28 10:55:00,74.45,74.51,74.45,74.51,2800.0,53.8218,53.8652,53.8218,53.8652,2800.0
2006-03-28 11:00:00,74.49,74.53,74.48,74.48,2600.0,53.8508,53.8797,53.8435,53.8435,2600.0
2006-03-28 11:05:00,74.47,74.48,74.4,74.43,2700.0,53.8363,53.8435,53.7857,53.8074,2700.0
2006-03-28 11:10:00,74.43,74.43,74.35,74.39,2700.0,53.8074,53.8074,53.7495,53.7785,2700.0
2006-03-28 11:15:00,74.47,74.53,74.47,74.53,3200.0,53.8363,53.8797,53.8363,53.8797,3200.0
2006-03-28 11:20:00,74.56,74.56,74.48,74.48,5000.0,53.9014,53.9014,53.8435,53.8435,5000.0
2006-03-28 11:25:00,74.53,74.54,74.49,74.52,800.0,53.8797,53.8869,53.8508,53.8724,800.0
2006-03-28 11:30:00,74.51,74.57,74.49,74.52,1700.0,53.8652,53.9086,53.8508,53.8724,1700.0
2006-03-28 11:35:00,74.55,74.57,74.45,74.45,4000.0,53.8941,53.9086,53.8218,53.8218,4000.0
2006-03-28 11:40:00,74.45,74.49,74.44,74.45,1200.0,53.8218,53.8508,53.8146,53.8218,1200.0
2006-03-28 11:45:00,74.47,74.5,74.46,74.49,2200.0,53.8363,53.858,53.8291,53.8508,2200.0
2006-03-28 11:50:00,74.48,74.51,74.47,74.49,3300.0,53.8435,53.8652,53.8363,53.8508,3300.0
2006-03-28 11:55:00,74.54,74.54,74.49,74.5,2900.0,53.8869,53.8869,53.8508,53.858,2900.0
2006-03-28 12:00:00,74.49,74.54,74.49,74.51,1100.0,53.8508,53.8869,53.8508,53.8652,1100.0
2006-03-28 12:05:00,74.5,74.54,74.5,74.51,1700.0,53.858,53.8869,53.858,53.8652,1700.0
2006-03-28 12:10:00,74.56,74.59,74.54,74.58,2200.0,53.9014,53.923,53.8869,53.9158,2200.0
2006-03-28 12:15:00,74.59,74.68,74.59,74.68,2500.0,53.923,53.9881,53.923,53.9881,2500.0
2006-03-28 12:20:00,74.7,74.79,74.7,74.79,4400.0,54.0026,54.0676,54.0026,54.0676,4400.0
2006-03-28 12:25:00,74.79,74.81,74.79,74.8,9500.0,54.0676,54.0821,54.0676,54.0749,9500.0
2006-03-28 12:30:00,74.83,74.9,74.83,74.88,2300.0,54.0965,54.1472,54.0965,54.1327,2300.0
2006-03-28 12:35:00,74.91,74.91,74.85,74.85,1700.0,54.1544,54.1544,54.111,54.111,1700.0
2006-03-28 12:40:00,74.84,74.89,74.81,74.81,5400.0,54.1038,54.1399,54.0821,54.0821,5400.0
2006-03-28 12:45:00,74.81,74.9,74.81,74.84,1500.0,54.0821,54.1472,54.0821,54.1038,1500.0
2006-03-28 12:50:00,74.83,74.87,74.83,74.83,1400.0,54.0965,54.1255,54.0965,54.0965,1400.0
2006-03-28 12:55:00,74.83,74.89,74.83,74.88,800.0,54.0965,54.1399,54.0965,54.1327,800.0
2006-03-28 13:00:00,74.86,74.89,74.86,74.89,900.0,54.1182,54.1399,54.1182,54.1399,900.0
2006-03-28 13:05:00,74.88,74.88,74.82,74.83,4200.0,54.1327,54.1327,54.0893,54.0965,4200.0
2006-03-28 13:10:00,74.84,74.84,74.81,74.82,900.0,54.1038,54.1038,54.0821,54.0893,900.0
2006-03-28 13:15:00,74.83,74.85,74.77,74.8,800.0,54.0965,54.111,54.0532,54.0749,800.0
2006-03-28 13:20:00,74.81,74.85,74.81,74.84,1300.0,54.0821,54.111,54.0821,54.1038,1300.0
2006-03-28 13:25:00,74.85,74.89,74.85,74.86,1900.0,54.111,54.1399,54.111,54.1182,1900.0
2006-03-28 13:30:00,74.87,74.88,74.76,74.78,2200.0,54.1255,54.1327,54.0459,54.0604,2200.0
2006-03-28 13:35:00,74.78,74.8,74.68,74.68,4700.0,54.0604,54.0749,53.9881,53.9881,4700.0
2006-03-28 13:40:00,74.69,74.73,74.61,74.63,2100.0,53.9953,54.0243,53.9375,53.952,2100.0
2006-03-28 13:45:00,74.65,74.78,74.65,74.75,1800.0,53.9664,54.0604,53.9664,54.0387,1800.0
2006-03-28 13:50:00,74.77,74.83,74.75,74.83,1800.0,54.0532,54.0965,54.0387,54.0965,1800.0
2006-03-28 13:55:00,74.84,74.93,74.84,74.92,6400.0,54.1038,54.1688,54.1038,54.1616,6400.0
2006-03-28 14:00:00,74.94,74.97,74.92,74.95,1600.0,54.1761,54.1978,54.1616,54.1833,1600.0
2006-03-28 14:05:00,74.96,74.97,74.89,74.97,3500.0,54.1905,54.1978,54.1399,54.1978,3500.0
2006-03-28 14:10:00,74.98,74.98,74.9,74.9,2300.0,54.205,54.205,54.1472,54.1472,2300.0
2006-03-28 14:15:00,74.87,74.94,74.7,74.73,6200.0,54.1255,54.1761,54.0026,54.0243,6200.0
2006-03-28 14:20:00,74.78,74.8,74.41,74.41,10200.0,54.0604,54.0749,53.7929,53.7929,10200.0
2006-03-28 14:25:00,74.48,74.7,74.48,74.7,6800.0,53.8435,54.0026,53.8435,54.0026,6800.0
2006-03-28 14:30:00,74.7,74.7,74.4,74.6,18800.0,54.0026,54.0026,53.7857,53.9303,18800.0
2006-03-28 14:35:00,74.59,74.64,74.33,74.44,12700.0,53.923,53.9592,53.7351,53.8146,12700.0
2006-03-28 14:40:00,74.39,74.65,74.39,74.54,9800.0,53.7785,53.9664,53.7785,53.8869,9800.0
2006-03-28 14:45:00,74.53,74.53,74.41,74.52,8000.0,53.8797,53.8797,53.7929,53.8724,8000.0
2006-03-28 14:50:00,74.51,74.66,74.39,74.66,8800.0,53.8652,53.9737,53.7785,53.9737,8800.0
2006-03-28 14:55:00,74.66,74.66,74.5,74.56,6800.0,53.9737,53.9737,53.858,53.9014,6800.0
2006-03-28 15:00:00,74.56,74.62,74.44,74.55,5400.0,53.9014,53.9447,53.8146,53.8941,5400.0
2006-03-28 15:05:00,74.55,74.55,74.4,74.42,7700.0,53.8941,53.8941,53.7857,53.8001,7700.0
2006-03-28 15:10:00,74.44,74.5,74.42,74.45,9400.0,53.8146,53.858,53.8001,53.8218,9400.0
2006-03-28 15:15:00,74.43,74.43,74.38,74.41,10200.0,53.8074,53.8074,53.7712,53.7929,10200.0
2006-03-28 15:20:00,74.44,74.47,74.38,74.4,10900.0,53.8146,53.8363,53.7712,53.7857,10900.0
2006-03-28 15:25:00,74.4,74.41,74.32,74.32,4500.0,53.7857,53.7929,53.7279,53.7279,4500.0
2006-03-28 15:30:00,74.32,74.42,74.31,74.42,5600.0,53.7279,53.8001,53.7206,53.8001,5600.0
2006-03-28 15:35:00,74.45,74.64,74.43,74.64,9000.0,53.8218,53.9592,53.8074,53.9592,9000.0
2006-03-28 15:40:00,74.65,74.7,74.62,74.68,9900.0,53.9664,54.0026,53.9447,53.9881,9900.0
2006-03-28 15:45:00,74.66,74.79,74.66,74.74,21100.0,53.9737,54.0676,53.9737,54.0315,21100.0
2006-03-28 15:50:00,74.75,74.79,74.69,74.78,21200.0,54.0387,54.0676,53.9953,54.0604,21200.0
2006-03-28 15:55:00,74.8,74.86,74.79,74.85,32600.0,54.0749,54.1182,54.0676,54.111,32600.0
2006-03-29 09:30:00,75.1,75.24,75.1,75.2,5100.0,54.2917,54.3929,54.2917,54.364,5100.0
2006-03-29 09:35:00,75.25,75.27,75.13,75.13,2200.0,54.4002,54.4146,54.3134,54.3134,2200.0
2006-03-29 09:40:00,75.17,75.24,75.12,75.14,4100.0,54.3423,54.3929,54.3062,54.3207,4100.0
2006-03-29 09:45:00,75.07,75.16,75.06,75.15,2000.0,54.2701,54.3351,54.2628,54.3279,2000.0
2006-03-29 09:50:00,75.16,75.16,74.93,74.94,2500.0,54.3351,54.3351,54.1688,54.1761,2500.0
2006-03-29 09:55:00,74.94,75.08,74.94,75.01,3600.0,54.1761,54.2773,54.1761,54.2267,3600.0
2006-03-29 10:00:00,75.01,75.13,75.01,75.03,4200.0,54.2267,54.3134,54.2267,54.2411,4200.0
2006-03-29 10:05:00,75.08,75.22,75.07,75.14,3500.0,54.2773,54.3785,54.2701,54.3207,3500.0
2006-03-29 10:10:00,75.12,75.14,75.03,75.12,1900.0,54.3062,54.3207,54.2411,54.3062,1900.0
2006-03-29 10:15:00,75.12,75.18,75.05,75.05,5600.0,54.3062,54.3496,54.2556,54.2556,5600.0
2006-03-29 10:20:00,75.05,75.16,75.05,75.1,5400.0,54.2556,54.3351,54.2556,54.2917,5400.0
2006-03-29 10:25:00,75.1,75.22,75.1,75.22,2800.0,54.2917,54.3785,54.2917,54.3785,2800.0
2006-03-29 10:30:00,75.22,75.22,74.99,74.99,5000.0,54.3785,54.3785,54.2122,54.2122,5000.0
2006-03-29 10:35:00,74.99,74.99,74.83,74.83,4700.0,54.2122,54.2122,54.0965,54.0965,4700.0
2006-03-29 10:40:00,74.84,75.08,74.84,75.07,3200.0,54.1038,54.2773,54.1038,54.2701,3200.0
2006-03-29 10:45:00,75.07,75.07,75.03,75.04,1500.0,54.2701,54.2701,54.2411,54.2484,1500.0
2006-03-29 10:50:00,75.06,75.08,75.05,75.05,3700.0,54.2628,54.2773,54.2556,54.2556,3700.0
2006-03-29 10:55:00,75.05,75.19,75.05,75.19,2500.0,54.2556,54.3568,54.2556,54.3568,2500.0
2006-03-29 11:00:00,75.17,75.21,75.16,75.2,2200.0,54.3423,54.3713,54.3351,54.364,2200.0
2006-03-29 11:05:00,75.2,75.39,75.2,75.39,10400.0,54.364,54.5014,54.364,54.5014,10400.0
2006-03-29 11:10:00,75.38,75.43,75.37,75.37,2100.0,54.4942,54.5303,54.4869,54.4869,2100.0
2006-03-29 11:15:00,75.37,75.43,75.31,75.39,3600.0,54.4869,54.5303,54.4436,54.5014,3600.0
2006-03-29 11:20:00,75.38,75.49,75.38,75.49,4300.0,54.4942,54.5737,54.4942,54.5737,4300.0
2006-03-29 11:25:00,75.49,75.55,75.48,75.53,1800.0,54.5737,54.6171,54.5665,54.6026,1800.0
2006-03-29 11:30:00,75.54,75.68,75.54,75.55,3300.0,54.6098,54.711,54.6098,54.6171,3300.0
2006-03-29 11:35:00,75.56,75.56,75.55,75.56,800.0,54.6243,54.6243,54.6171,54.6243,800.0
2006-03-29 11:40:00,75.56,75.68,75.54,75.68,3400.0,54.6243,54.711,54.6098,54.711,3400.0
2006-03-29 11:45:00,75.67,75.71,75.63,75.67,1500.0,54.7038,54.7327,54.6749,54.7038,1500.0
2006-03-29 11:50:00,75.68,75.7,75.68,75.69,1900.0,54.711,54.7255,54.711,54.7183,1900.0
2006-03-29 11:55:00,75.67,75.67,75.61,75.62,1500.0,54.7038,54.7038,54.6604,54.6677,1500.0
2006-03-29 12:00:00,75.63,75.63,75.54,75.54,6500.0,54.6749,54.6749,54.6098,54.6098,6500.0
2006-03-29 12:05:00,75.53,75.53,75.49,75.51,1600.0,54.6026,54.6026,54.5737,54.5881,1600.0
2006-03-29 12:10:00,75.51,75.52,75.51,75.52,400.0,54.5881,54.5954,54.5881,54.5954,400.0
2006-03-29 12:15:00,75.57,75.57,75.56,75.56,1600.0,54.6315,54.6315,54.6243,54.6243,1600.0
2006-03-29 12:20:00,75.56,75.56,75.49,75.49,1800.0,54.6243,54.6243,54.5737,54.5737,1800.0
2006-03-29 12:25:00,75.5,75.5,75.46,75.48,3600.0,54.5809,54.5809,54.552,54.5665,3600.0
2006-03-29 12:30:00,75.48,75.48,75.43,75.43,2000.0,54.5665,54.5665,54.5303,54.5303,2000.0
2006-03-29 12:35:00,75.42,75.5,75.41,75.49,1900.0,54.5231,54.5809,54.5158,54.5737,1900.0
2006-03-29 12:40:00,75.48,75.49,75.44,75.44,3200.0,54.5665,54.5737,54.5375,54.5375,3200.0
2006-03-29 12:45:00,75.41,75.43,75.29,75.29,3400.0,54.5158,54.5303,54.4291,54.4291,3400.0
2006-03-29 12:50:00,75.29,75.33,75.29,75.32,2800.0,54.4291,54.458,54.4291,54.4508,2800.0
2006-03-29 12:55:00,75.32,75.37,75.31,75.37,1800.0,54.4508,54.4869,54.4436,54.4869,1800.0
2006-03-29 13:00:00,75.37,75.5,75.37,75.41,9200.0,54.4869,54.5809,54.4869,54.5158,9200.0
2006-03-29 13:05:00,75.41,75.41,75.33,75.33,1800.0,54.5158,54.5158,54.458,54.458,1800.0
2006-03-29 13:10:00,75.34,75.46,75.34,75.46,2700.0,54.4652,54.552,54.4652,54.552,2700.0
2006-03-29 13:15:00,75.42,75.64,75.33,75.64,3900.0,54.5231,54.6821,54.458,54.6821,3900.0
2006-03-29 13:20:00,75.65,75.76,75.64,75.66,8900.0,54.6893,54.7689,54.6821,54.6966,8900.0
2006-03-29 13:25:00,75.67,75.67,75.62,75.62,2400.0,54.7038,54.7038,54.6677,54.6677,2400.0
2006-03-29 13:30:00,75.63,75.69,75.63,75.66,1700.0,54.6749,54.7183,54.6749,54.6966,1700.0
2006-03-29 13:35:00,75.64,75.64,75.58,75.59,1300.0,54.6821,54.6821,54.6387,54.646,1300.0
2006-03-29 13:40:00,75.59,75.62,75.59,75.62,800.0,54.646,54.6677,54.646,54.6677,800.0
2006-03-29 13:45:00,75.62,75.64,75.6,75.64,1900.0,54.6677,54.6821,54.6532,54.6821,1900.0
2006-03-29 13:50:00,75.6,75.6,75.55,75.59,2700.0,54.6532,54.6532,54.6171,54.646,2700.0
2006-03-29 13:55:00,75.59,75.59,75.56,75.57,1300.0,54.646,54.646,54.6243,54.6315,1300.0
2006-03-29 14:00:00,75.56,75.64,75.56,75.64,1400.0,54.6243,54.6821,54.6243,54.6821,1400.0
2006-03-29 14:05:00,75.65,75.77,75.65,75.77,3400.0,54.6893,54.7761,54.6893,54.7761,3400.0
2006-03-29 14:10:00,75.77,75.78,75.76,75.78,1200.0,54.7761,54.7833,54.7689,54.7833,1200.0
2006-03-29 14:15:00,75.78,75.81,75.73,75.73,2700.0,54.7833,54.805,54.7472,54.7472,2700.0
2006-03-29 14:20:00,75.71,75.71,75.53,75.54,8700.0,54.7327,54.7327,54.6026,54.6098,8700.0
2006-03-29 14:25:00,75.52,75.52,75.41,75.42,3000.0,54.5954,54.5954,54.5158,54.5231,3000.0
2006-03-29 14:30:00,75.44,75.5,75.44,75.5,2000.0,54.5375,54.5809,54.5375,54.5809,2000.0
2006-03-29 14:35:00,75.5,75.5,75.41,75.49,3600.0,54.5809,54.5809,54.5158,54.5737,3600.0
2006-03-29 14:40:00,75.49,75.57,75.47,75.57,6600.0,54.5737,54.6315,54.5592,54.6315,6600.0
2006-03-29 14:45:00,75.58,75.6,75.55,75.57,4100.0,54.6387,54.6532,54.6171,54.6315,4100.0
2006-03-29 14:50:00,75.58,75.6,75.57,75.6,3400.0,54.6387,54.6532,54.6315,54.6532,3400.0
2006-03-29 14:55:00,75.6,75.73,75.6,75.73,6500.0,54.6532,54.7472,54.6532,54.7472,6500.0
2006-03-29 15:00:00,75.73,75.75,75.66,75.68,6100.0,54.7472,54.7616,54.6966,54.711,6100.0
2006-03-29 15:05:00,75.71,75.72,75.59,75.59,8300.0,54.7327,54.74,54.646,54.646,8300.0
2006-03-29 15:10:00,75.57,75.74,75.57,75.73,6400.0,54.6315,54.7544,54.6315,54.7472,6400.0
2006-03-29 15:15:00,75.73,75.75,75.73,75.74,8400.0,54.7472,54.7616,54.7472,54.7544,8400.0
2006-03-29 15:20:00,75.73,75.78,75.72,75.77,14000.0,54.7472,54.7833,54.74,54.7761,14000.0
2006-03-29 15:25:00,75.77,75.79,75.71,75.75,6100.0,54.7761,54.7906,54.7327,54.7616,6100.0
2006-03-29 15:30:00,75.76,75.8,75.66,75.68,8100.0,54.7689,54.7978,54.6966,54.711,8100.0
2006-03-29 15:35:00,75.69,75.75,75.69,75.69,9600.0,54.7183,54.7616,54.7183,54.7183,9600.0
2006-03-29 15:40:00,75.69,75.77,75.6,75.74,4700.0,54.7183,54.7761,54.6532,54.7544,4700.0
2006-03-29 15:45:00,75.71,75.72,75.63,75.65,7200.0,54.7327,54.74,54.6749,54.6893,7200.0
2006-03-29 15:50:00,75.65,75.69,75.64,75.67,7600.0,54.6893,54.7183,54.6821,54.7038,7600.0
2006-03-29 15:55:00,75.67,75.68,75.64,75.65,6600.0,54.7038,54.711,54.6821,54.6893,6600.0
2006-03-30 09:30:00,75.85,76.2,75.85,76.13,10000.0,54.8339,55.087,54.8339,55.0364,10000.0
2006-03-30 09:35:00,76.16,76.55,76.15,76.46,15800.0,55.058,55.34,55.0508,55.2749,15800.0
2006-03-30 09:40:00,76.41,76.43,76.18,76.29,8300.0,55.2388,55.2532,55.0725,55.152,8300.0
2006-03-30 09:45:00,76.29,76.33,76.23,76.3,6600.0,55.152,55.1809,55.1086,55.1593,6600.0
2006-03-30 09:50:00,76.29,76.59,76.29,76.59,5300.0,55.152,55.3689,55.152,55.3689,5300.0
2006-03-30 09:55:00,76.59,76.59,76.41,76.42,6000.0,55.3689,55.3689,55.2388,55.246,6000.0
2006-03-30 10:00:00,76.4,76.4,76.23,76.23,2300.0,55.2315,55.2315,55.1086,55.1086,2300.0
2006-03-30 10:05:00,76.25,76.27,76.12,76.15,3300.0,55.1231,55.1376,55.0291,55.0508,3300.0
2006-03-30 10:10:00,76.13,76.16,76.13,76.13,3800.0,55.0364,55.058,55.0364,55.0364,3800.0
2006-03-30 10:15:00,76.05,76.05,75.75,75.75,7100.0,54.9785,54.9785,54.7616,54.7616,7100.0
2006-03-30 10:20:00,75.76,75.86,75.72,75.8,2800.0,54.7689,54.8412,54.74,54.7978,2800.0
2006-03-30 10:25:00,75.85,75.85,75.77,75.79,500.0,54.8339,54.8339,54.7761,54.7906,500.0
2006-03-30 10:30:00,75.73,75.73,75.6,75.6,4900.0,54.7472,54.7472,54.6532,54.6532,4900.0
2006-03-30 10:35:00,75.6,75.65,75.55,75.55,3000.0,54.6532,54.6893,54.6171,54.6171,3000.0
2006-03-30 10:40:00,75.56,75.56,75.37,75.37,3200.0,54.6243,54.6243,54.4869,54.4869,3200.0
2006-03-30 10:45:00,75.38,75.7,75.38,75.65,5600.0,54.4942,54.7255,54.4942,54.6893,5600.0
2006-03-30 10:50:00,75.64,75.67,75.61,75.66,900.0,54.6821,54.7038,54.6604,54.6966,900.0
2006-03-30 10:55:00,75.62,75.62,75.5,75.5,2000.0,54.6677,54.6677,54.5809,54.5809,2000.0
2006-03-30 11:00:00,75.49,75.51,75.47,75.49,2000.0,54.5737,54.5881,54.5592,54.5737,2000.0
2006-03-30 11:05:00,75.48,75.5,75.38,75.4,1400.0,54.5665,54.5809,54.4942,54.5086,1400.0
2006-03-30 11:10:00,75.35,75.35,75.17,75.26,3700.0,54.4725,54.4725,54.3423,54.4074,3700.0
2006-03-30 11:15:00,75.29,75.48,75.29,75.48,7800.0,54.4291,54.5665,54.4291,54.5665,7800.0
2006-03-30 11:20:00,75.45,75.57,75.44,75.45,6000.0,54.5448,54.6315,54.5375,54.5448,6000.0
2006-03-30 11:25:00,75.49,75.58,75.49,75.52,2000.0,54.5737,54.6387,54.5737,54.5954,2000.0
2006-03-30 11:30:00,75.51,75.58,75.51,75.54,1200.0,54.5881,54.6387,54.5881,54.6098,1200.0
2006-03-30 11:35:00,75.58,75.67,75.54,75.67,3000.0,54.6387,54.7038,54.6098,54.7038,3000.0
2006-03-30 11:40:00,75.67,75.77,75.62,75.74,4400.0,54.7038,54.7761,54.6677,54.7544,4400.0
2006-03-30 11:45:00,75.76,75.9,75.76,75.87,2800.0,54.7689,54.8701,54.7689,54.8484,2800.0
2006-03-30 11:50:00,75.87,75.87,75.79,75.79,2700.0,54.8484,54.8484,54.7906,54.7906,2700.0
2006-03-30 11:55:00,75.75,75.8,75.74,75.76,1400.0,54.7616,54.7978,54.7544,54.7689,1400.0
2006-03-30 12:00:00,75.74,75.76,75.71,75.74,15700.0,54.7544,54.7689,54.7327,54.7544,15700.0
2006-03-30 12:05:00,75.73,75.81,75.73,75.78,2200.0,54.7472,54.805,54.7472,54.7833,2200.0
2006-03-30 12:10:00,75.77,75.78,75.66,75.72,3900.0,54.7761,54.7833,54.6966,54.74,3900.0
2006-03-30 12:15:00,75.65,75.67,75.65,75.67,2900.0,54.6893,54.7038,54.6893,54.7038,2900.0
2006-03-30 12:20:00,75.66,75.69,75.65,75.69,2400.0,54.6966,54.7183,54.6893,54.7183,2400.0
2006-03-30 12:25:00,75.66,75.68,75.65,75.68,800.0,54.6966,54.711,54.6893,54.711,800.0
2006-03-30 12:30:00,75.69,75.69,75.65,75.65,2300.0,54.7183,54.7183,54.6893,54.6893,2300.0
2006-03-30 12:35:00,75.65,75.68,75.65,75.65,6200.0,54.6893,54.711,54.6893,54.6893,6200.0
2006-03-30 12:40:00,75.65,75.66,75.65,75.66,4200.0,54.6893,54.6966,54.6893,54.6966,4200.0
2006-03-30 12:45:00,75.66,75.75,75.65,75.69,12200.0,54.6966,54.7616,54.6893,54.7183,12200.0
2006-03-30 12:50:00,75.65,75.65,75.58,75.64,4900.0,54.6893,54.6893,54.6387,54.6821,4900.0
2006-03-30 12:55:00,75.69,75.76,75.67,75.7,3800.0,54.7183,54.7689,54.7038,54.7255,3800.0
2006-03-30 13:00:00,75.69,75.69,75.55,75.56,5600.0,54.7183,54.7183,54.6171,54.6243,5600.0
2006-03-30 13:05:00,75.6,75.64,75.59,75.63,2500.0,54.6532,54.6821,54.646,54.6749,2500.0
2006-03-30 13:10:00,75.58,75.58,75.38,75.38,4300.0,54.6387,54.6387,54.4942,54.4942,4300.0
2006-03-30 13:15:00,75.39,75.52,75.39,75.5,2700.0,54.5014,54.5954,54.5014,54.5809,2700.0
2006-03-30 13:20:00,75.48,75.71,75.48,75.71,5800.0,54.5665,54.7327,54.5665,54.7327,5800.0
2006-03-30 13:25:00,75.73,75.73,75.54,75.55,4100.0,54.7472,54.7472,54.6098,54.6171,4100.0
2006-03-30 13:30:00,75.54,75.54,75.3,75.3,5400.0,54.6098,54.6098,54.4363,54.4363,5400.0
2006-03-30 13:35:00,75.31,75.45,75.31,75.4,2000.0,54.4436,54.5448,54.4436,54.5086,2000.0
2006-03-30 13:40:00,75.39,75.39,75.36,75.36,900.0,54.5014,54.5014,54.4797,54.4797,900.0
2006-03-30 13:45:00,75.38,75.47,75.38,75.46,1100.0,54.4942,54.5592,54.4942,54.552,1100.0
2006-03-30 13:50:00,75.43,75.53,75.43,75.51,2100.0,54.5303,54.6026,54.5303,54.5881,2100.0
2006-03-30 13:55:00,75.5,75.5,75.49,75.49,400.0,54.5809,54.5809,54.5737,54.5737,400.0
2006-03-30 14:00:00,75.52,75.68,75.52,75.67,4200.0,54.5954,54.711,54.5954,54.7038,4200.0
2006-03-30 14:05:00,75.66,75.67,75.6,75.6,2100.0,54.6966,54.7038,54.6532,54.6532,2100.0
2006-03-30 14:10:00,75.58,75.59,75.52,75.54,2900.0,54.6387,54.646,54.5954,54.6098,2900.0
2006-03-30 14:15:00,75.53,75.53,75.48,75.48,2100.0,54.6026,54.6026,54.5665,54.5665,2100.0
2006-03-30 14:20:00,75.51,75.51,75.39,75.43,1800.0,54.5881,54.5881,54.5014,54.5303,1800.0
2006-03-30 14:25:00,75.43,75.49,75.43,75.49,1000.0,54.5303,54.5737,54.5303,54.5737,1000.0
2006-03-30 14:30:00,75.48,75.49,75.44,75.47,2800.0,54.5665,54.5737,54.5375,54.5592,2800.0
2006-03-30 14:35:00,75.42,75.45,75.42,75.42,2400.0,54.5231,54.5448,54.5231,54.5231,2400.0
2006-03-30 14:40:00,75.37,75.41,75.33,75.39,1800.0,54.4869,54.5158,54.458,54.5014,1800.0
2006-03-30 14:45:00,75.51,75.57,75.51,75.57,6000.0,54.5881,54.6315,54.5881,54.6315,6000.0
2006-03-30 14:50:00,75.54,75.54,75.46,75.46,4500.0,54.6098,54.6098,54.552,54.552,4500.0
2006-03-30 14:55:00,75.44,75.44,75.4,75.4,900.0,54.5375,54.5375,54.5086,54.5086,900.0
2006-03-30 15:00:00,75.38,75.39,75.33,75.35,1400.0,54.4942,54.5014,54.458,54.4725,1400.0
2006-03-30 15:05:00,75.39,75.5,75.39,75.5,2200.0,54.5014,54.5809,54.5014,54.5809,2200.0
2006-03-30 15:10:00,75.52,75.63,75.5,75.61,3300.0,54.5954,54.6749,54.5809,54.6604,3300.0
2006-03-30 15:15:00,75.58,75.72,75.58,75.69,3500.0,54.6387,54.74,54.6387,54.7183,3500.0
2006-03-30 15:20:00,75.71,75.83,75.7,75.83,3600.0,54.7327,54.8195,54.7255,54.8195,3600.0
2006-03-30 15:25:00,75.81,75.82,75.71,75.71,2900.0,54.805,54.8122,54.7327,54.7327,2900.0
2006-03-30 15:30:00,75.73,75.77,75.72,75.72,2200.0,54.7472,54.7761,54.74,54.74,2200.0
2006-03-30 15:35:00,75.73,75.79,75.72,75.79,2800.0,54.7472,54.7906,54.74,54.7906,2800.0
2006-03-30 15:40:00,75.77,75.83,75.77,75.82,3700.0,54.7761,54.8195,54.7761,54.8122,3700.0
2006-03-30 15:45:00,75.81,75.89,75.73,75.73,5400.0,54.805,54.8629,54.7472,54.7472,5400.0
2006-03-30 15:50:00,75.72,75.8,75.7,75.77,3800.0,54.74,54.7978,54.7255,54.7761,3800.0
2006-03-30 15:55:00,75.79,75.81,75.76,75.77,8100.0,54.7906,54.805,54.7689,54.7761,8100.0
2006-03-31 09:30:00,75.62,75.62,75.49,75.53,3900.0,54.6677,54.6677,54.5737,54.6026,3900.0
2006-03-31 09:35:00,75.5,75.6,75.42,75.46,5100.0,54.5809,54.6532,54.5231,54.552,5100.0
2006-03-31 09:40:00,75.52,75.69,75.52,75.59,1300.0,54.5954,54.7183,54.5954,54.646,1300.0
2006-03-31 09:45:00,75.55,75.55,75.22,75.23,3200.0,54.6171,54.6171,54.3785,54.3857,3200.0
2006-03-31 09:50:00,75.29,75.29,75.07,75.07,3900.0,54.4291,54.4291,54.2701,54.2701,3900.0
2006-03-31 09:55:00,75.09,75.35,75.09,75.25,1500.0,54.2845,54.4725,54.2845,54.4002,1500.0
2006-03-31 10:00:00,75.27,75.51,75.26,75.5,1700.0,54.4146,54.5881,54.4074,54.5809,1700.0
2006-03-31 10:05:00,75.39,75.5,75.21,75.5,4200.0,54.5014,54.5809,54.3713,54.5809,4200.0
2006-03-31 10:10:00,75.5,75.57,75.39,75.51,2600.0,54.5809,54.6315,54.5014,54.5881,2600.0
2006-03-31 10:15:00,75.45,75.52,75.43,75.47,2400.0,54.5448,54.5954,54.5303,54.5592,2400.0
2006-03-31 10:20:00,75.46,75.49,75.45,75.45,1400.0,54.552,54.5737,54.5448,54.5448,1400.0
2006-03-31 10:25:00,75.39,75.4,75.25,75.25,3000.0,54.5014,54.5086,54.4002,54.4002,3000.0
2006-03-31 10:30:00,75.25,75.34,75.25,75.32,900.0,54.4002,54.4652,54.4002,54.4508,900.0
2006-03-31 10:35:00,75.3,75.3,75.15,75.2,6000.0,54.4363,54.4363,54.3279,54.364,6000.0
2006-03-31 10:40:00,75.25,75.26,75.05,75.05,4300.0,54.4002,54.4074,54.2556,54.2556,4300.0
2006-03-31 10:45:00,75.07,75.14,75.06,75.14,1700.0,54.2701,54.3207,54.2628,54.3207,1700.0
2006-03-31 10:50:00,75.12,75.12,75.05,75.07,800.0,54.3062,54.3062,54.2556,54.2701,800.0
2006-03-31 10:55:00,75.0,75.0,74.92,75.0,2700.0,54.2194,54.2194,54.1616,54.2194,2700.0
2006-03-31 11:00:00,74.99,74.99,74.91,74.91,5500.0,54.2122,54.2122,54.1544,54.1544,5500.0
2006-03-31 11:05:00,74.91,75.08,74.89,75.08,4800.0,54.1544,54.2773,54.1399,54.2773,4800.0
2006-03-31 11:10:00,75.09,75.1,75.0,75.1,900.0,54.2845,54.2917,54.2194,54.2917,900.0
2006-03-31 11:15:00,75.05,75.14,75.05,75.14,1200.0,54.2556,54.3207,54.2556,54.3207,1200.0
2006-03-31 11:20:00,75.14,75.18,75.14,75.17,700.0,54.3207,54.3496,54.3207,54.3423,700.0
2006-03-31 11:25:00,75.21,75.25,75.17,75.17,1600.0,54.3713,54.4002,54.3423,54.3423,1600.0
2006-03-31 11:30:00,75.16,75.2,75.1,75.1,2100.0,54.3351,54.364,54.2917,54.2917,2100.0
2006-03-31 11:35:00,75.09,75.19,75.04,75.19,2600.0,54.2845,54.3568,54.2484,54.3568,2600.0
2006-03-31 11:40:00,75.19,75.24,75.13,75.24,1000.0,54.3568,54.3929,54.3134,54.3929,1000.0
2006-03-31 11:45:00,75.28,75.31,75.22,75.26,900.0,54.4219,54.4436,54.3785,54.4074,900.0
2006-03-31 11:50:00,75.3,75.3,75.3,75.3,600.0,54.4363,54.4363,54.4363,54.4363,600.0
2006-03-31 11:55:00,75.3,75.37,75.28,75.32,1600.0,54.4363,54.4869,54.4219,54.4508,1600.0
2006-03-31 12:00:00,75.35,75.36,75.31,75.32,1900.0,54.4725,54.4797,54.4436,54.4508,1900.0
2006-03-31 12:05:00,75.34,75.4,75.3,75.4,6500.0,54.4652,54.5086,54.4363,54.5086,6500.0
2006-03-31 12:10:00,75.4,75.46,75.4,75.41,11300.0,54.5086,54.552,54.5086,54.5158,11300.0
2006-03-31 12:15:00,75.41,75.5,75.41,75.47,3900.0,54.5158,54.5809,54.5158,54.5592,3900.0
2006-03-31 12:20:00,75.5,75.58,75.48,75.58,1200.0,54.5809,54.6387,54.5665,54.6387,1200.0
2006-03-31 12:25:00,75.6,75.66,75.6,75.6,3600.0,54.6532,54.6966,54.6532,54.6532,3600.0
2006-03-31 12:30:00,75.55,75.62,75.55,75.56,2000.0,54.6171,54.6677,54.6171,54.6243,2000.0
2006-03-31 12:35:00,75.57,75.66,75.57,75.66,1600.0,54.6315,54.6966,54.6315,54.6966,1600.0
2006-03-31 12:40:00,75.71,75.79,75.7,75.76,4600.0,54.7327,54.7906,54.7255,54.7689,4600.0
2006-03-31 12:45:00,75.76,75.81,75.71,75.71,5200.0,54.7689,54.805,54.7327,54.7327,5200.0
2006-03-31 12:50:00,75.7,75.7,75.64,75.64,1600.0,54.7255,54.7255,54.6821,54.6821,1600.0
2006-03-31 12:55:00,75.69,75.69,75.59,75.59,2800.0,54.7183,54.7183,54.646,54.646,2800.0
2006-03-31 13:00:00,75.58,75.63,75.58,75.58,600.0,54.6387,54.6749,54.6387,54.6387,600.0
2006-03-31 13:05:00,75.62,75.63,75.6,75.62,1700.0,54.6677,54.6749,54.6532,54.6677,1700.0
2006-03-31 13:10:00,75.62,75.7,75.61,75.65,2900.0,54.6677,54.7255,54.6604,54.6893,2900.0
2006-03-31 13:15:00,75.65,75.66,75.64,75.66,2700.0,54.6893,54.6966,54.6821,54.6966,2700.0
2006-03-31 13:20:00,75.66,75.67,75.51,75.67,9500.0,54.6966,54.7038,54.5881,54.7038,9500.0
2006-03-31 13:25:00,75.67,75.68,75.59,75.6,5200.0,54.7038,54.711,54.646,54.6532,5200.0
2006-03-31 13:30:00,75.59,75.59,75.52,75.56,6300.0,54.646,54.646,54.5954,54.6243,6300.0
2006-03-31 13:35:00,75.51,75.57,75.41,75.57,4500.0,54.5881,54.6315,54.5158,54.6315,4500.0
2006-03-31 13:40:00,75.52,75.58,75.46,75.46,3800.0,54.5954,54.6387,54.552,54.552,3800.0
2006-03-31 13:45:00,75.5,75.5,75.4,75.4,2100.0,54.5809,54.5809,54.5086,54.5086,2100.0
2006-03-31 13:50:00,75.4,75.45,75.37,75.45,3200.0,54.5086,54.5448,54.4869,54.5448,3200.0
2006-03-31 13:55:00,75.48,75.59,75.47,75.52,2200.0,54.5665,54.646,54.5592,54.5954,2200.0
2006-03-31 14:00:00,75.47,75.53,75.46,75.49,1700.0,54.5592,54.6026,54.552,54.5737,1700.0
2006-03-31 14:05:00,75.46,75.5,75.4,75.46,1600.0,54.552,54.5809,54.5086,54.552,1600.0
2006-03-31 14:10:00,75.45,75.46,75.4,75.45,1200.0,54.5448,54.552,54.5086,54.5448,1200.0
2006-03-31 14:15:00,75.41,75.44,75.36,75.41,3700.0,54.5158,54.5375,54.4797,54.5158,3700.0
2006-03-31 14:20:00,75.46,75.5,75.44,75.48,1900.0,54.552,54.5809,54.5375,54.5665,1900.0
2006-03-31 14:25:00,75.42,75.47,75.41,75.44,3100.0,54.5231,54.5592,54.5158,54.5375,3100.0
2006-03-31 14:30:00,75.39,75.45,75.37,75.37,4900.0,54.5014,54.5448,54.4869,54.4869,4900.0
2006-03-31 14:35:00,75.43,75.43,75.37,75.37,1900.0,54.5303,54.5303,54.4869,54.4869,1900.0
2006-03-31 14:40:00,75.37,75.37,75.27,75.27,4800.0,54.4869,54.4869,54.4146,54.4146,4800.0
2006-03-31 14:45:00,75.29,75.33,75.28,75.32,2900.0,54.4291,54.458,54.4219,54.4508,2900.0
2006-03-31 14:50:00,75.3,75.54,75.28,75.54,4600.0,54.4363,54.6098,54.4219,54.6098,4600.0
2006-03-31 14:55:00,75.52,75.55,75.48,75.48,1600.0,54.5954,54.6171,54.5665,54.5665,1600.0
2006-03-31 15:00:00,75.48,75.51,75.33,75.34,5400.0,54.5665,54.5881,54.458,54.4652,5400.0
2006-03-31 15:05:00,75.33,75.4,75.31,75.36,8700.0,54.458,54.5086,54.4436,54.4797,8700.0
2006-03-31 15:10:00,75.35,75.35,75.29,75.35,5200.0,54.4725,54.4725,54.4291,54.4725,5200.0
2006-03-31 15:15:00,75.32,75.34,75.22,75.23,5000.0,54.4508,54.4652,54.3785,54.3857,5000.0
2006-03-31 15:20:00,75.23,75.28,75.18,75.22,9300.0,54.3857,54.4219,54.3496,54.3785,9300.0
2006-03-31 15:25:00,75.3,75.3,75.23,75.26,3200.0,54.4363,54.4363,54.3857,54.4074,3200.0
2006-03-31 15:30:00,75.28,75.29,75.22,75.27,9800.0,54.4219,54.4291,54.3785,54.4146,9800.0
2006-03-31 15:35:00,75.33,75.35,75.27,75.35,4800.0,54.458,54.4725,54.4146,54.4725,4800.0
2006-03-31 15:40:00,75.33,75.43,75.33,75.38,6500.0,54.458,54.5303,54.458,54.4942,6500.0
2006-03-31 15:45:00,75.38,75.38,75.22,75.29,6600.0,54.4942,54.4942,54.3785,54.4291,6600.0
2006-03-31 15:50:00,75.23,75.28,75.18,75.24,11000.0,54.3857,54.4219,54.3496,54.3929,11000.0
2006-03-31 15:55:00,75.25,75.29,75.2,75.28,15400.0,54.4002,54.4291,54.364,54.4219,15400.0
2006-04-03 09:30:00,76.1,76.2,75.9,75.9,8700.0,55.0147,55.087,54.8701,54.8701,8700.0
2006-04-03 09:35:00,75.85,75.85,75.78,75.84,3100.0,54.8339,54.8339,54.7833,54.8267,3100.0
2006-04-03 09:40:00,75.9,76.06,75.9,75.95,3500.0,54.8701,54.9857,54.8701,54.9062,3500.0
2006-04-03 09:45:00,76.0,76.18,76.0,76.08,4900.0,54.9424,55.0725,54.9424,55.0002,4900.0
2006-04-03 09:50:00,76.03,76.13,76.01,76.09,5100.0,54.9641,55.0364,54.9496,55.0074,5100.0
2006-04-03 09:55:00,76.11,76.11,76.05,76.11,1100.0,55.0219,55.0219,54.9785,55.0219,1100.0
2006-04-03 10:00:00,76.12,76.32,75.97,76.19,7100.0,55.0291,55.1737,54.9207,55.0797,7100.0
2006-04-03 10:05:00,76.32,76.58,76.25,76.58,3900.0,55.1737,55.3617,55.1231,55.3617,3900.0
2006-04-03 10:10:00,76.57,76.61,76.36,76.39,3700.0,55.3544,55.3834,55.2026,55.2243,3700.0
2006-04-03 10:15:00,76.45,76.46,76.36,76.36,2100.0,55.2677,55.2749,55.2026,55.2026,2100.0
2006-04-03 10:20:00,76.42,76.49,76.4,76.42,3400.0,55.246,55.2966,55.2315,55.246,3400.0
2006-04-03 10:25:00,76.45,76.7,76.45,76.7,2500.0,55.2677,55.4484,55.2677,55.4484,2500.0
2006-04-03 10:30:00,76.67,76.9,76.67,76.87,7500.0,55.4267,55.593,55.4267,55.5713,7500.0
2006-04-03 10:35:00,76.88,76.88,76.63,76.63,3900.0,55.5785,55.5785,55.3978,55.3978,3900.0
2006-04-03 10:40:00,76.67,76.7,76.55,76.64,12400.0,55.4267,55.4484,55.34,55.405,12400.0
2006-04-03 10:45:00,76.65,76.8,76.65,76.73,6500.0,55.4123,55.5207,55.4123,55.4701,6500.0
2006-04-03 10:50:00,76.76,76.76,76.5,76.58,4200.0,55.4918,55.4918,55.3038,55.3617,4200.0
2006-04-03 10:55:00,76.5,76.59,76.31,76.33,14800.0,55.3038,55.3689,55.1665,55.1809,14800.0
2006-04-03 11:00:00,76.34,76.37,76.32,76.35,1800.0,55.1882,55.2099,55.1737,55.1954,1800.0
2006-04-03 11:05:00,76.38,76.38,76.29,76.31,1600.0,55.2171,55.2171,55.152,55.1665,1600.0
2006-04-03 11:10:00,76.31,76.34,76.29,76.32,900.0,55.1665,55.1882,55.152,55.1737,900.0
2006-04-03 11:15:00,76.33,76.42,76.31,76.36,2500.0,55.1809,55.246,55.1665,55.2026,2500.0
2006-04-03 11:20:00,76.36,76.36,76.29,76.29,2400.0,55.2026,55.2026,55.152,55.152,2400.0
2006-04-03 11:25:00,76.29,76.32,76.29,76.32,600.0,55.152,55.1737,55.152,55.1737,600.0
2006-04-03 11:30:00,76.36,76.36,76.29,76.3,600.0,55.2026,55.2026,55.152,55.1593,600.0
2006-04-03 11:35:00,76.33,76.33,76.27,76.27,1500.0,55.1809,55.1809,55.1376,55.1376,1500.0
2006-04-03 11:40:00,76.3,76.3,76.22,76.28,1200.0,55.1593,55.1593,55.1014,55.1448,1200.0
2006-04-03 11:45:00,76.28,76.42,76.28,76.38,1000.0,55.1448,55.246,55.1448,55.2171,1000.0
2006-04-03 11:50:00,76.39,76.69,76.39,76.57,3800.0,55.2243,55.4412,55.2243,55.3544,3800.0
2006-04-03 11:55:00,76.6,76.64,76.6,76.62,800.0,55.3761,55.405,55.3761,55.3906,800.0
2006-04-03 12:00:00,76.56,76.56,76.56,76.56,100.0,55.3472,55.3472,55.3472,55.3472,100.0
2006-04-03 12:05:00,76.58,76.62,76.54,76.59,1600.0,55.3617,55.3906,55.3328,55.3689,1600.0
2006-04-03 12:10:00,76.55,76.58,76.53,76.58,1600.0,55.34,55.3617,55.3255,55.3617,1600.0
2006-04-03 12:15:00,76.55,76.58,76.55,76.56,700.0,55.34,55.3617,55.34,55.3472,700.0
2006-04-03 12:20:00,76.54,76.56,76.53,76.53,1600.0,55.3328,55.3472,55.3255,55.3255,1600.0
2006-04-03 12:25:00,76.51,76.56,76.5,76.56,800.0,55.3111,55.3472,55.3038,55.3472,800.0
2006-04-03 12:30:00,76.54,76.54,76.41,76.41,4000.0,55.3328,55.3328,55.2388,55.2388,4000.0
2006-04-03 12:35:00,76.42,76.42,76.36,76.39,700.0,55.246,55.246,55.2026,55.2243,700.0
2006-04-03 12:40:00,76.35,76.4,76.34,76.36,1200.0,55.1954,55.2315,55.1882,55.2026,1200.0
2006-04-03 12:45:00,76.36,76.39,76.33,76.38,1700.0,55.2026,55.2243,55.1809,55.2171,1700.0
2006-04-03 12:50:00,76.39,76.41,76.36,76.4,2200.0,55.2243,55.2388,55.2026,55.2315,2200.0
2006-04-03 12:55:00,76.37,76.43,76.37,76.43,1700.0,55.2099,55.2532,55.2099,55.2532,1700.0
2006-04-03 13:00:00,76.41,76.42,76.37,76.39,3000.0,55.2388,55.246,55.2099,55.2243,3000.0
2006-04-03 13:05:00,76.34,76.36,76.33,76.35,1500.0,55.1882,55.2026,55.1809,55.1954,1500.0
2006-04-03 13:10:00,76.36,76.42,76.36,76.4,2100.0,55.2026,55.246,55.2026,55.2315,2100.0
2006-04-03 13:15:00,76.44,76.44,76.38,76.42,800.0,55.2605,55.2605,55.2171,55.246,800.0
2006-04-03 13:20:00,76.38,76.42,76.38,76.42,1000.0,55.2171,55.246,55.2171,55.246,1000.0
2006-04-03 13:25:00,76.4,76.46,76.4,76.46,1700.0,55.2315,55.2749,55.2315,55.2749,1700.0
2006-04-03 13:30:00,76.47,76.49,76.42,76.48,4900.0,55.2821,55.2966,55.246,55.2894,4900.0
2006-04-03 13:35:00,76.48,76.49,76.47,76.49,1700.0,55.2894,55.2966,55.2821,55.2966,1700.0
2006-04-03 13:40:00,76.49,76.5,76.46,76.46,2500.0,55.2966,55.3038,55.2749,55.2749,2500.0
2006-04-03 13:45:00,76.45,76.49,76.45,76.45,900.0,55.2677,55.2966,55.2677,55.2677,900.0
2006-04-03 13:50:00,76.46,76.46,76.36,76.42,4600.0,55.2749,55.2749,55.2026,55.246,4600.0
2006-04-03 13:55:00,76.42,76.42,76.32,76.32,1000.0,55.246,55.246,55.1737,55.1737,1000.0
2006-04-03 14:00:00,76.36,76.36,76.19,76.28,6500.0,55.2026,55.2026,55.0797,55.1448,6500.0
2006-04-03 14:05:00,76.23,76.23,76.23,76.23,1500.0,55.1086,55.1086,55.1086,55.1086,1500.0
2006-04-03 14:10:00,76.25,76.25,76.25,76.25,900.0,55.1231,55.1231,55.1231,55.1231,900.0
2006-04-03 14:15:00,76.27,76.27,76.18,76.18,3500.0,55.1376,55.1376,55.0725,55.0725,3500.0
2006-04-03 14:20:00,76.16,76.24,76.1,76.2,5200.0,55.058,55.1159,55.0147,55.087,5200.0
2006-04-03 14:25:00,76.21,76.21,76.1,76.12,2100.0,55.0942,55.0942,55.0147,55.0291,2100.0
2006-04-03 14:30:00,76.12,76.12,75.95,75.95,2800.0,55.0291,55.0291,54.9062,54.9062,2800.0
2006-04-03 14:35:00,76.01,76.01,75.93,75.93,2700.0,54.9496,54.9496,54.8918,54.8918,2700.0
2006-04-03 14:40:00,75.9,75.9,75.8,75.86,3000.0,54.8701,54.8701,54.7978,54.8412,3000.0
2006-04-03 14:45:00,75.9,75.91,75.88,75.91,1800.0,54.8701,54.8773,54.8556,54.8773,1800.0
2006-04-03 14:50:00,75.91,75.93,75.85,75.87,1200.0,54.8773,54.8918,54.8339,54.8484,1200.0
2006-04-03 14:55:00,75.89,75.9,75.86,75.87,3300.0,54.8629,54.8701,54.8412,54.8484,3300.0
2006-04-03 15:00:00,75.86,75.89,75.82,75.89,1700.0,54.8412,54.8629,54.8122,54.8629,1700.0
2006-04-03 15:05:00,75.89,75.91,75.89,75.91,2200.0,54.8629,54.8773,54.8629,54.8773,2200.0
2006-04-03 15:10:00,75.93,75.93,75.89,75.89,2400.0,54.8918,54.8918,54.8629,54.8629,2400.0
2006-04-03 15:15:00,75.9,75.96,75.89,75.92,2500.0,54.8701,54.9135,54.8629,54.8845,2500.0
2006-04-03 15:20:00,75.96,75.97,75.9,75.9,3600.0,54.9135,54.9207,54.8701,54.8701,3600.0
2006-04-03 15:25:00,75.91,75.91,75.83,75.88,3800.0,54.8773,54.8773,54.8195,54.8556,3800.0
2006-04-03 15:30:00,75.83,75.86,75.79,75.84,6400.0,54.8195,54.8412,54.7906,54.8267,6400.0
2006-04-03 15:35:00,75.86,75.87,75.72,75.8,8600.0,54.8412,54.8484,54.74,54.7978,8600.0
2006-04-03 15:40:00,75.8,75.81,75.72,75.73,6100.0,54.7978,54.805,54.74,54.7472,6100.0
2006-04-03 15:45:00,75.72,75.76,75.65,75.67,15600.0,54.74,54.7689,54.6893,54.7038,15600.0
2006-04-03 15:50:00,75.67,75.73,75.62,75.64,9400.0,54.7038,54.7472,54.6677,54.6821,9400.0
2006-04-03 15:55:00,75.64,75.67,75.55,75.67,14000.0,54.6821,54.7038,54.6171,54.7038,14000.0
2006-04-04 09:30:00,75.83,76.1,75.75,75.75,4200.0,54.8195,55.0147,54.7616,54.7616,4200.0
2006-04-04 09:35:00,75.77,75.83,75.48,75.48,1200.0,54.7761,54.8195,54.5665,54.5665,1200.0
2006-04-04 09:40:00,75.37,75.6,75.29,75.4,5000.0,54.4869,54.6532,54.4291,54.5086,5000.0
2006-04-04 09:45:00,75.4,75.4,75.16,75.23,1600.0,54.5086,54.5086,54.3351,54.3857,1600.0
2006-04-04 09:50:00,75.2,75.71,75.2,75.7,2800.0,54.364,54.7327,54.364,54.7255,2800.0
2006-04-04 09:55:00,75.71,75.71,75.64,75.68,1000.0,54.7327,54.7327,54.6821,54.711,1000.0
2006-04-04 10:00:00,75.76,76.14,75.76,76.14,2400.0,54.7689,55.0436,54.7689,55.0436,2400.0
2006-04-04 10:05:00,76.19,76.2,76.11,76.11,4700.0,55.0797,55.087,55.0219,55.0219,4700.0
2006-04-04 10:10:00,76.17,76.17,75.99,76.0,3600.0,55.0653,55.0653,54.9351,54.9424,3600.0
2006-04-04 10:15:00,75.98,75.98,75.92,75.93,1600.0,54.9279,54.9279,54.8845,54.8918,1600.0
2006-04-04 10:20:00,75.99,76.12,75.99,76.12,1700.0,54.9351,55.0291,54.9351,55.0291,1700.0
2006-04-04 10:25:00,76.12,76.18,75.96,75.96,2100.0,55.0291,55.0725,54.9135,54.9135,2100.0
2006-04-04 10:30:00,75.92,75.94,75.87,75.89,2700.0,54.8845,54.899,54.8484,54.8629,2700.0
2006-04-04 10:35:00,75.89,75.89,75.82,75.82,3800.0,54.8629,54.8629,54.8122,54.8122,3800.0
2006-04-04 10:40:00,75.82,75.82,75.76,75.76,2600.0,54.8122,54.8122,54.7689,54.7689,2600.0
2006-04-04 10:45:00,75.78,75.85,75.78,75.85,1300.0,54.7833,54.8339,54.7833,54.8339,1300.0
2006-04-04 10:50:00,75.93,76.0,75.93,75.96,1200.0,54.8918,54.9424,54.8918,54.9135,1200.0
2006-04-04 10:55:00,75.96,76.01,75.96,76.0,1500.0,54.9135,54.9496,54.9135,54.9424,1500.0
2006-04-04 11:00:00,76.0,76.0,75.86,75.87,2800.0,54.9424,54.9424,54.8412,54.8484,2800.0
2006-04-04 11:05:00,75.86,75.86,75.65,75.71,2200.0,54.8412,54.8412,54.6893,54.7327,2200.0
2006-04-04 11:10:00,75.65,75.72,75.65,75.66,500.0,54.6893,54.74,54.6893,54.6966,500.0
2006-04-04 11:15:00,75.69,75.72,75.69,75.72,300.0,54.7183,54.74,54.7183,54.74,300.0
2006-04-04 11:20:00,75.73,75.78,75.73,75.78,900.0,54.7472,54.7833,54.7472,54.7833,900.0
2006-04-04 11:25:00,75.78,75.85,75.78,75.85,1200.0,54.7833,54.8339,54.7833,54.8339,1200.0
2006-04-04 11:30:00,75.8,75.83,75.79,75.81,2000.0,54.7978,54.8195,54.7906,54.805,2000.0
2006-04-04 11:35:00,75.8,75.94,75.8,75.94,900.0,54.7978,54.899,54.7978,54.899,900.0
2006-04-04 11:40:00,75.94,76.08,75.94,76.08,900.0,54.899,55.0002,54.899,55.0002,900.0
2006-04-04 11:45:00,76.1,76.24,76.1,76.24,800.0,55.0147,55.1159,55.0147,55.1159,800.0
2006-04-04 11:50:00,76.25,76.3,76.25,76.28,1400.0,55.1231,55.1593,55.1231,55.1448,1400.0
2006-04-04 11:55:00,76.26,76.3,76.26,76.28,3000.0,55.1303,55.1593,55.1303,55.1448,3000.0
2006-04-04 12:00:00,76.33,76.39,76.27,76.38,4000.0,55.1809,55.2243,55.1376,55.2171,4000.0
2006-04-04 12:05:00,76.37,76.49,76.37,76.46,2300.0,55.2099,55.2966,55.2099,55.2749,2300.0
2006-04-04 12:10:00,76.47,76.5,76.41,76.48,6900.0,55.2821,55.3038,55.2388,55.2894,6900.0
2006-04-04 12:15:00,76.47,76.6,76.46,76.58,2300.0,55.2821,55.3761,55.2749,55.3617,2300.0
2006-04-04 12:20:00,76.55,76.8,76.55,76.67,5700.0,55.34,55.5207,55.34,55.4267,5700.0
2006-04-04 12:25:00,76.65,76.68,76.63,76.64,1900.0,55.4123,55.434,55.3978,55.405,1900.0
2006-04-04 12:30:00,76.65,76.74,76.6,76.7,3200.0,55.4123,55.4773,55.3761,55.4484,3200.0
2006-04-04 12:35:00,76.63,76.69,76.5,76.5,9100.0,55.3978,55.4412,55.3038,55.3038,9100.0
2006-04-04 12:40:00,76.51,76.53,76.5,76.5,900.0,55.3111,55.3255,55.3038,55.3038,900.0
2006-04-04 12:45:00,76.49,76.5,76.4,76.5,5200.0,55.2966,55.3038,55.2315,55.3038,5200.0
2006-04-04 12:50:00,76.51,76.65,76.51,76.65,1600.0,55.3111,55.4123,55.3111,55.4123,1600.0
2006-04-04 12:55:00,76.64,76.79,76.64,76.78,7800.0,55.405,55.5135,55.405,55.5063,7800.0
2006-04-04 13:00:00,76.78,76.78,76.57,76.57,3500.0,55.5063,55.5063,55.3544,55.3544,3500.0
2006-04-04 13:05:00,76.58,76.6,76.55,76.55,2000.0,55.3617,55.3761,55.34,55.34,2000.0
2006-04-04 13:10:00,76.52,76.52,76.45,76.47,2400.0,55.3183,55.3183,55.2677,55.2821,2400.0
2006-04-04 13:15:00,76.47,76.47,76.33,76.38,1700.0,55.2821,55.2821,55.1809,55.2171,1700.0
2006-04-04 13:20:00,76.34,76.36,76.3,76.31,1200.0,55.1882,55.2026,55.1593,55.1665,1200.0
2006-04-04 13:25:00,76.35,76.35,76.28,76.29,4500.0,55.1954,55.1954,55.1448,55.152,4500.0
2006-04-04 13:30:00,76.33,76.49,76.33,76.49,2600.0,55.1809,55.2966,55.1809,55.2966,2600.0
2006-04-04 13:35:00,76.5,76.5,76.44,76.46,900.0,55.3038,55.3038,55.2605,55.2749,900.0
2006-04-04 13:40:00,76.45,76.45,76.29,76.33,5100.0,55.2677,55.2677,55.152,55.1809,5100.0
2006-04-04 13:45:00,76.34,76.44,76.33,76.44,1300.0,55.1882,55.2605,55.1809,55.2605,1300.0
2006-04-04 13:50:00,76.47,76.61,76.47,76.6,3700.0,55.2821,55.3834,55.2821,55.3761,3700.0
2006-04-04 13:55:00,76.54,76.6,76.51,76.51,1300.0,55.3328,55.3761,55.3111,55.3111,1300.0
2006-04-04 14:00:00,76.51,76.61,76.4,76.43,3600.0,55.3111,55.3834,55.2315,55.2532,3600.0
2006-04-04 14:05:00,76.43,76.43,76.34,76.34,1500.0,55.2532,55.2532,55.1882,55.1882,1500.0
2006-04-04 14:10:00,76.36,76.41,76.29,76.38,2300.0,55.2026,55.2388,55.152,55.2171,2300.0
2006-04-04 14:15:00,76.36,76.51,76.36,76.51,1900.0,55.2026,55.3111,55.2026,55.3111,1900.0
2006-04-04 14:20:00,76.5,76.53,76.5,76.53,1800.0,55.3038,55.3255,55.3038,55.3255,1800.0
2006-04-04 14:25:00,76.57,76.57,76.45,76.53,2200.0,55.3544,55.3544,55.2677,55.3255,2200.0
2006-04-04 14:30:00,76.5,76.57,76.44,76.44,2400.0,55.3038,55.3544,55.2605,55.2605,2400.0
2006-04-04 14:35:00,76.43,76.43,76.17,76.17,2800.0,55.2532,55.2532,55.0653,55.0653,2800.0
2006-04-04 14:40:00,76.17,76.29,76.17,76.22,3400.0,55.0653,55.152,55.0653,55.1014,3400.0
2006-04-04 14:45:00,76.2,76.26,76.16,76.26,3100.0,55.087,55.1303,55.058,55.1303,3100.0
2006-04-04 14:50:00,76.22,76.27,76.2,76.25,2300.0,55.1014,55.1376,55.087,55.1231,2300.0
2006-04-04 14:55:00,76.26,76.33,76.25,76.3,1700.0,55.1303,55.1809,55.1231,55.1593,1700.0
2006-04-04 15:00:00,76.28,76.34,76.26,76.3,2500.0,55.1448,55.1882,55.1303,55.1593,2500.0
2006-04-04 15:05:00,76.3,76.31,76.26,76.26,1500.0,55.1593,55.1665,55.1303,55.1303,1500.0
2006-04-04 15:10:00,76.3,76.31,76.24,76.31,2900.0,55.1593,55.1665,55.1159,55.1665,2900.0
2006-04-04 15:15:00,76.31,76.35,76.29,76.35,900.0,55.1665,55.1954,55.152,55.1954,900.0
2006-04-04 15:20:00,76.35,76.44,76.31,76.37,1800.0,55.1954,55.2605,55.1665,55.2099,1800.0
2006-04-04 15:25:00,76.44,76.44,76.34,76.34,2700.0,55.2605,55.2605,55.1882,55.1882,2700.0
2006-04-04 15:30:00,76.36,76.38,76.34,76.36,2500.0,55.2026,55.2171,55.1882,55.2026,2500.0
2006-04-04 15:35:00,76.37,76.4,76.32,76.32,5800.0,55.2099,55.2315,55.1737,55.1737,5800.0
2006-04-04 15:40:00,76.35,76.46,76.35,76.44,6900.0,55.1954,55.2749,55.1954,55.2605,6900.0
2006-04-04 15:45:00,76.41,76.53,76.4,76.53,15700.0,55.2388,55.3255,55.2315,55.3255,15700.0
2006-04-04 15:50:00,76.5,76.53,76.39,76.46,14500.0,55.3038,55.3255,55.2243,55.2749,14500.0
2006-04-04 15:55:00,76.46,76.55,76.44,76.47,20500.0,55.2749,55.34,55.2605,55.2821,20500.0
2006-04-05 09:30:00,76.51,76.68,76.5,76.6,4600.0,55.3111,55.434,55.3038,55.3761,4600.0
2006-04-05 09:35:00,76.58,76.58,76.38,76.5,2400.0,55.3617,55.3617,55.2171,55.3038,2400.0
2006-04-05 09:40:00,76.51,76.51,76.39,76.45,2100.0,55.3111,55.3111,55.2243,55.2677,2100.0
2006-04-05 09:45:00,76.36,76.5,76.15,76.36,10200.0,55.2026,55.3038,55.0508,55.2026,10200.0
2006-04-05 09:50:00,76.35,76.43,76.2,76.31,5800.0,55.1954,55.2532,55.087,55.1665,5800.0
2006-04-05 09:55:00,76.31,76.41,76.07,76.16,7000.0,55.1665,55.2388,54.993,55.058,7000.0
2006-04-05 10:00:00,76.11,76.43,76.11,76.36,5700.0,55.0219,55.2532,55.0219,55.2026,5700.0
2006-04-05 10:05:00,76.35,76.5,76.33,76.5,2000.0,55.1954,55.3038,55.1809,55.3038,2000.0
2006-04-05 10:10:00,76.49,76.53,76.25,76.53,7800.0,55.2966,55.3255,55.1231,55.3255,7800.0
2006-04-05 10:15:00,76.52,76.52,76.22,76.33,14300.0,55.3183,55.3183,55.1014,55.1809,14300.0
2006-04-05 10:20:00,76.37,76.53,76.26,76.43,6100.0,55.2099,55.3255,55.1303,55.2532,6100.0
2006-04-05 10:25:00,76.43,76.58,76.39,76.51,7900.0,55.2532,55.3617,55.2243,55.3111,7900.0
2006-04-05 10:30:00,76.51,76.58,76.46,76.51,6400.0,55.3111,55.3617,55.2749,55.3111,6400.0
2006-04-05 10:35:00,76.52,76.56,76.47,76.5,7500.0,55.3183,55.3472,55.2821,55.3038,7500.0
2006-04-05 10:40:00,76.55,76.55,76.46,76.46,5000.0,55.34,55.34,55.2749,55.2749,5000.0
2006-04-05 10:45:00,76.38,76.51,76.37,76.51,4300.0,55.2171,55.3111,55.2099,55.3111,4300.0
2006-04-05 10:50:00,76.51,76.51,76.44,76.44,2800.0,55.3111,55.3111,55.2605,55.2605,2800.0
2006-04-05 10:55:00,76.44,76.44,76.36,76.36,7100.0,55.2605,55.2605,55.2026,55.2026,7100.0
2006-04-05 11:00:00,76.33,76.46,76.32,76.41,3100.0,55.1809,55.2749,55.1737,55.2388,3100.0
2006-04-05 11:05:00,76.41,76.51,76.33,76.45,4800.0,55.2388,55.3111,55.1809,55.2677,4800.0
2006-04-05 11:10:00,76.44,76.46,76.43,76.46,600.0,55.2605,55.2749,55.2532,55.2749,600.0
2006-04-05 11:15:00,76.42,76.51,76.42,76.51,1200.0,55.246,55.3111,55.246,55.3111,1200.0
2006-04-05 11:20:00,76.48,76.56,76.47,76.56,1800.0,55.2894,55.3472,55.2821,55.3472,1800.0
2006-04-05 11:25:00,76.55,76.61,76.55,76.57,2100.0,55.34,55.3834,55.34,55.3544,2100.0
2006-04-05 11:30:00,76.56,76.56,76.46,76.52,3500.0,55.3472,55.3472,55.2749,55.3183,3500.0
2006-04-05 11:35:00,76.49,76.52,76.46,76.48,3500.0,55.2966,55.3183,55.2749,55.2894,3500.0
2006-04-05 11:40:00,76.52,76.55,76.47,76.55,7100.0,55.3183,55.34,55.2821,55.34,7100.0
2006-04-05 11:45:00,76.57,76.65,76.51,76.65,6000.0,55.3544,55.4123,55.3111,55.4123,6000.0
2006-04-05 11:50:00,76.66,76.67,76.62,76.66,2300.0,55.4195,55.4267,55.3906,55.4195,2300.0
2006-04-05 11:55:00,76.65,76.68,76.64,76.64,1100.0,55.4123,55.434,55.405,55.405,1100.0
2006-04-05 12:00:00,76.66,76.7,76.62,76.66,2700.0,55.4195,55.4484,55.3906,55.4195,2700.0
2006-04-05 12:05:00,76.64,76.71,76.64,76.71,1000.0,55.405,55.4557,55.405,55.4557,1000.0
2006-04-05 12:10:00,76.66,76.76,76.66,76.75,1900.0,55.4195,55.4918,55.4195,55.4846,1900.0
2006-04-05 12:15:00,76.71,76.74,76.71,76.74,400.0,55.4557,55.4773,55.4557,55.4773,400.0
2006-04-05 12:20:00,76.7,76.71,76.69,76.69,900.0,55.4484,55.4557,55.4412,55.4412,900.0
2006-04-05 12:25:00,76.68,76.68,76.62,76.62,700.0,55.434,55.434,55.3906,55.3906,700.0
2006-04-05 12:30:00,76.64,76.64,76.6,76.6,1800.0,55.405,55.405,55.3761,55.3761,1800.0
2006-04-05 12:35:00,76.6,76.63,76.58,76.63,1700.0,55.3761,55.3978,55.3617,55.3978,1700.0
2006-04-05 12:40:00,76.64,76.64,76.59,76.63,1800.0,55.405,55.405,55.3689,55.3978,1800.0
2006-04-05 12:45:00,76.65,76.86,76.65,76.85,7300.0,55.4123,55.5641,55.4123,55.5569,7300.0
2006-04-05 12:50:00,76.85,76.96,76.85,76.96,2400.0,55.5569,55.6364,55.5569,55.6364,2400.0
2006-04-05 12:55:00,76.96,77.0,76.95,76.97,9900.0,55.6364,55.6653,55.6292,55.6436,9900.0
2006-04-05 13:00:00,76.97,77.13,76.97,76.99,6900.0,55.6436,55.7593,55.6436,55.6581,6900.0
2006-04-05 13:05:00,76.98,77.06,76.85,76.91,5000.0,55.6508,55.7087,55.5569,55.6002,5000.0
2006-04-05 13:10:00,76.89,76.89,76.88,76.88,1900.0,55.5858,55.5858,55.5785,55.5785,1900.0
2006-04-05 13:15:00,76.88,76.93,76.86,76.93,1200.0,55.5785,55.6147,55.5641,55.6147,1200.0
2006-04-05 13:20:00,76.93,76.97,76.93,76.93,1800.0,55.6147,55.6436,55.6147,55.6147,1800.0
2006-04-05 13:25:00,76.92,76.94,76.86,76.94,1600.0,55.6075,55.6219,55.5641,55.6219,1600.0
2006-04-05 13:30:00,76.95,77.0,76.94,76.94,2300.0,55.6292,55.6653,55.6219,55.6219,2300.0
2006-04-05 13:35:00,76.93,76.93,76.82,76.82,3300.0,55.6147,55.6147,55.5352,55.5352,3300.0
2006-04-05 13:40:00,76.81,76.81,76.75,76.78,3400.0,55.5279,55.5279,55.4846,55.5063,3400.0
2006-04-05 13:45:00,76.77,77.17,76.77,77.17,13700.0,55.499,55.7882,55.499,55.7882,13700.0
2006-04-05 13:50:00,77.16,77.23,77.11,77.2,5700.0,55.781,55.8316,55.7448,55.8099,5700.0
2006-04-05 13:55:00,77.23,77.35,77.23,77.35,4800.0,55.8316,55.9183,55.8316,55.9183,4800.0
2006-04-05 14:00:00,77.41,77.66,77.41,77.66,28900.0,55.9617,56.1424,55.9617,56.1424,28900.0
2006-04-05 14:05:00,77.66,77.84,77.66,77.81,15100.0,56.1424,56.2726,56.1424,56.2509,15100.0
2006-04-05 14:10:00,77.8,77.84,77.54,77.54,10400.0,56.2436,56.2726,56.0557,56.0557,10400.0
2006-04-05 14:15:00,77.51,77.51,77.41,77.49,10000.0,56.034,56.034,55.9617,56.0195,10000.0
2006-04-05 14:20:00,77.5,77.55,77.42,77.48,7300.0,56.0268,56.0629,55.9689,56.0123,7300.0
2006-04-05 14:25:00,77.45,77.5,77.39,77.5,3200.0,55.9906,56.0268,55.9472,56.0268,3200.0
2006-04-05 14:30:00,77.52,77.52,77.38,77.42,4200.0,56.0412,56.0412,55.94,55.9689,4200.0
2006-04-05 14:35:00,77.41,77.41,77.27,77.27,2900.0,55.9617,55.9617,55.8605,55.8605,2900.0
2006-04-05 14:40:00,77.28,77.55,77.28,77.55,5200.0,55.8677,56.0629,55.8677,56.0629,5200.0
2006-04-05 14:45:00,77.5,77.54,77.46,77.48,4900.0,56.0268,56.0557,55.9978,56.0123,4900.0
2006-04-05 14:50:00,77.53,77.54,77.45,77.51,3500.0,56.0484,56.0557,55.9906,56.034,3500.0
2006-04-05 14:55:00,77.5,77.59,77.43,77.59,3700.0,56.0268,56.0918,55.9762,56.0918,3700.0
2006-04-05 15:00:00,77.59,77.59,77.37,77.38,4700.0,56.0918,56.0918,55.9328,55.94,4700.0
2006-04-05 15:05:00,77.41,77.46,77.41,77.41,3800.0,55.9617,55.9978,55.9617,55.9617,3800.0
2006-04-05 15:10:00,77.4,77.44,77.38,77.38,3800.0,55.9545,55.9834,55.94,55.94,3800.0
2006-04-05 15:15:00,77.37,77.47,77.32,77.46,5100.0,55.9328,56.0051,55.8966,55.9978,5100.0
2006-04-05 15:20:00,77.46,77.58,77.43,77.43,6000.0,55.9978,56.0846,55.9762,55.9762,6000.0
2006-04-05 15:25:00,77.42,77.45,77.38,77.38,5100.0,55.9689,55.9906,55.94,55.94,5100.0
2006-04-05 15:30:00,77.38,77.38,77.19,77.26,8300.0,55.94,55.94,55.8027,55.8533,8300.0
2006-04-05 15:35:00,77.27,77.36,77.27,77.29,3900.0,55.8605,55.9256,55.8605,55.8749,3900.0
2006-04-05 15:40:00,77.29,77.31,77.28,77.29,4900.0,55.8749,55.8894,55.8677,55.8749,4900.0
2006-04-05 15:45:00,77.29,77.29,77.24,77.24,3000.0,55.8749,55.8749,55.8388,55.8388,3000.0
2006-04-05 15:50:00,77.24,77.44,77.24,77.38,3900.0,55.8388,55.9834,55.8388,55.94,3900.0
2006-04-05 15:55:00,77.39,77.4,77.36,77.38,7500.0,55.9472,55.9545,55.9256,55.94,7500.0
2006-04-06 09:30:00,77.15,77.15,76.15,76.69,7400.0,55.7737,55.7737,55.0508,55.4412,7400.0
2006-04-06 09:35:00,76.8,76.81,76.65,76.68,2500.0,55.5207,55.5279,55.4123,55.434,2500.0
2006-04-06 09:40:00,76.76,76.76,76.44,76.5,3300.0,55.4918,55.4918,55.2605,55.3038,3300.0
2006-04-06 09:45:00,76.47,76.48,76.26,76.31,2300.0,55.2821,55.2894,55.1303,55.1665,2300.0
2006-04-06 09:50:00,76.3,76.32,76.22,76.32,3100.0,55.1593,55.1737,55.1014,55.1737,3100.0
2006-04-06 09:55:00,76.35,76.53,76.35,76.53,1900.0,55.1954,55.3255,55.1954,55.3255,1900.0
2006-04-06 10:00:00,76.49,76.49,76.35,76.39,2700.0,55.2966,55.2966,55.1954,55.2243,2700.0
2006-04-06 10:05:00,76.33,76.39,76.18,76.39,5200.0,55.1809,55.2243,55.0725,55.2243,5200.0
2006-04-06 10:10:00,76.39,76.66,76.39,76.58,7900.0,55.2243,55.4195,55.2243,55.3617,7900.0
2006-04-06 10:15:00,76.46,76.69,76.45,76.59,5200.0,55.2749,55.4412,55.2677,55.3689,5200.0
2006-04-06 10:20:00,76.69,76.69,76.37,76.37,4900.0,55.4412,55.4412,55.2099,55.2099,4900.0
2006-04-06 10:25:00,76.37,76.44,76.22,76.38,3800.0,55.2099,55.2605,55.1014,55.2171,3800.0
2006-04-06 10:30:00,76.44,76.44,76.38,76.38,1400.0,55.2605,55.2605,55.2171,55.2171,1400.0
2006-04-06 10:35:00,76.38,76.44,76.31,76.43,10700.0,55.2171,55.2605,55.1665,55.2532,10700.0
2006-04-06 10:40:00,76.44,76.55,76.44,76.48,6800.0,55.2605,55.34,55.2605,55.2894,6800.0
2006-04-06 10:45:00,76.49,76.49,76.39,76.41,4300.0,55.2966,55.2966,55.2243,55.2388,4300.0
2006-04-06 10:50:00,76.42,76.5,76.32,76.5,2900.0,55.246,55.3038,55.1737,55.3038,2900.0
2006-04-06 10:55:00,76.43,76.43,76.33,76.35,1500.0,55.2532,55.2532,55.1809,55.1954,1500.0
2006-04-06 11:00:00,76.35,76.48,76.35,76.45,700.0,55.1954,55.2894,55.1954,55.2677,700.0
2006-04-06 11:05:00,76.46,76.46,76.46,76.46,300.0,55.2749,55.2749,55.2749,55.2749,300.0
2006-04-06 11:10:00,76.52,76.7,76.52,76.65,3100.0,55.3183,55.4484,55.3183,55.4123,3100.0
2006-04-06 11:15:00,76.62,76.67,76.58,76.58,1800.0,55.3906,55.4267,55.3617,55.3617,1800.0
2006-04-06 11:20:00,76.58,76.58,76.58,76.58,3000.0,55.3617,55.3617,55.3617,55.3617,3000.0
2006-04-06 11:25:00,76.58,76.62,76.5,76.62,4400.0,55.3617,55.3906,55.3038,55.3906,4400.0
2006-04-06 11:30:00,76.65,76.68,76.65,76.68,900.0,55.4123,55.434,55.4123,55.434,900.0
2006-04-06 11:35:00,76.69,76.69,76.64,76.64,900.0,55.4412,55.4412,55.405,55.405,900.0
2006-04-06 11:40:00,76.64,76.74,76.64,76.66,2000.0,55.405,55.4773,55.405,55.4195,2000.0
2006-04-06 11:45:00,76.67,76.67,76.61,76.64,1300.0,55.4267,55.4267,55.3834,55.405,1300.0
2006-04-06 11:50:00,76.66,76.67,76.5,76.5,3100.0,55.4195,55.4267,55.3038,55.3038,3100.0
2006-04-06 11:55:00,76.51,76.56,76.5,76.53,3500.0,55.3111,55.3472,55.3038,55.3255,3500.0
2006-04-06 12:00:00,76.53,76.62,76.53,76.55,5600.0,55.3255,55.3906,55.3255,55.34,5600.0
2006-04-06 12:05:00,76.55,76.63,76.49,76.54,7900.0,55.34,55.3978,55.2966,55.3328,7900.0
2006-04-06 12:10:00,76.55,76.64,76.55,76.64,2300.0,55.34,55.405,55.34,55.405,2300.0
2006-04-06 12:15:00,76.65,76.72,76.65,76.65,3400.0,55.4123,55.4629,55.4123,55.4123,3400.0
2006-04-06 12:20:00,76.61,76.61,76.49,76.49,2700.0,55.3834,55.3834,55.2966,55.2966,2700.0
2006-04-06 12:25:00,76.54,76.54,76.41,76.42,2000.0,55.3328,55.3328,55.2388,55.246,2000.0
2006-04-06 12:30:00,76.47,76.55,76.45,76.47,3200.0,55.2821,55.34,55.2677,55.2821,3200.0
2006-04-06 12:35:00,76.5,76.53,76.46,76.48,1900.0,55.3038,55.3255,55.2749,55.2894,1900.0
2006-04-06 12:40:00,76.5,76.53,76.45,76.53,1700.0,55.3038,55.3255,55.2677,55.3255,1700.0
2006-04-06 12:45:00,76.54,76.69,76.54,76.69,2700.0,55.3328,55.4412,55.3328,55.4412,2700.0
2006-04-06 12:50:00,76.67,76.7,76.6,76.66,3400.0,55.4267,55.4484,55.3761,55.4195,3400.0
2006-04-06 12:55:00,76.64,76.7,76.61,76.66,5600.0,55.405,55.4484,55.3834,55.4195,5600.0
2006-04-06 13:00:00,76.63,76.71,76.62,76.64,2300.0,55.3978,55.4557,55.3906,55.405,2300.0
2006-04-06 13:05:00,76.64,76.69,76.62,76.65,3900.0,55.405,55.4412,55.3906,55.4123,3900.0
2006-04-06 13:10:00,76.7,76.72,76.68,76.72,3100.0,55.4484,55.4629,55.434,55.4629,3100.0
2006-04-06 13:15:00,76.74,76.84,76.74,76.75,2600.0,55.4773,55.5496,55.4773,55.4846,2600.0
2006-04-06 13:20:00,76.75,77.0,76.75,76.99,6800.0,55.4846,55.6653,55.4846,55.6581,6800.0
2006-04-06 13:25:00,76.98,77.05,76.98,77.05,4600.0,55.6508,55.7014,55.6508,55.7014,4600.0
2006-04-06 13:30:00,77.07,77.16,77.07,77.15,3000.0,55.7159,55.781,55.7159,55.7737,3000.0
2006-04-06 13:35:00,77.15,77.24,77.03,77.07,6600.0,55.7737,55.8388,55.687,55.7159,6600.0
2006-04-06 13:40:00,77.07,77.21,77.07,77.17,5200.0,55.7159,55.8171,55.7159,55.7882,5200.0
2006-04-06 13:45:00,77.19,77.35,77.17,77.35,4000.0,55.8027,55.9183,55.7882,55.9183,4000.0
2006-04-06 13:50:00,77.35,77.39,77.29,77.39,6600.0,55.9183,55.9472,55.8749,55.9472,6600.0
2006-04-06 13:55:00,77.37,77.4,77.31,77.31,6200.0,55.9328,55.9545,55.8894,55.8894,6200.0
2006-04-06 14:00:00,77.32,77.36,77.3,77.3,2200.0,55.8966,55.9256,55.8822,55.8822,2200.0
2006-04-06 14:05:00,77.31,77.34,77.28,77.29,3500.0,55.8894,55.9111,55.8677,55.8749,3500.0
2006-04-06 14:10:00,77.32,77.42,77.32,77.42,10700.0,55.8966,55.9689,55.8966,55.9689,10700.0
2006-04-06 14:15:00,77.43,77.5,77.38,77.38,4700.0,55.9762,56.0268,55.94,55.94,4700.0
2006-04-06 14:20:00,77.38,77.4,77.36,77.4,2600.0,55.94,55.9545,55.9256,55.9545,2600.0
2006-04-06 14:25:00,77.39,77.46,77.24,77.24,3600.0,55.9472,55.9978,55.8388,55.8388,3600.0
2006-04-06 14:30:00,77.24,77.26,77.08,77.08,2400.0,55.8388,55.8533,55.7231,55.7231,2400.0
2006-04-06 14:35:00,77.07,77.12,77.01,77.07,2500.0,55.7159,55.752,55.6725,55.7159,2500.0
2006-04-06 14:40:00,77.12,77.2,77.1,77.2,3600.0,55.752,55.8099,55.7376,55.8099,3600.0
2006-04-06 14:45:00,77.14,77.18,77.05,77.05,3300.0,55.7665,55.7954,55.7014,55.7014,3300.0
2006-04-06 14:50:00,77.04,77.12,77.01,77.08,2700.0,55.6942,55.752,55.6725,55.7231,2700.0
2006-04-06 14:55:00,77.05,77.07,76.99,77.01,4100.0,55.7014,55.7159,55.6581,55.6725,4100.0
2006-04-06 15:00:00,77.01,77.04,76.74,76.78,5900.0,55.6725,55.6942,55.4773,55.5063,5900.0
2006-04-06 15:05:00,76.77,76.81,76.74,76.81,2900.0,55.499,55.5279,55.4773,55.5279,2900.0
2006-04-06 15:10:00,76.82,76.85,76.77,76.78,3500.0,55.5352,55.5569,55.499,55.5063,3500.0
2006-04-06 15:15:00,76.78,76.86,76.74,76.86,5900.0,55.5063,55.5641,55.4773,55.5641,5900.0
2006-04-06 15:20:00,76.84,76.93,76.83,76.87,3800.0,55.5496,55.6147,55.5424,55.5713,3800.0
2006-04-06 15:25:00,76.87,76.87,76.81,76.81,1100.0,55.5713,55.5713,55.5279,55.5279,1100.0
2006-04-06 15:30:00,76.81,76.81,76.66,76.76,6200.0,55.5279,55.5279,55.4195,55.4918,6200.0
2006-04-06 15:35:00,76.74,76.77,76.74,76.74,1100.0,55.4773,55.499,55.4773,55.4773,1100.0
2006-04-06 15:40:00,76.73,76.75,76.73,76.73,2900.0,55.4701,55.4846,55.4701,55.4701,2900.0
2006-04-06 15:45:00,76.74,76.87,76.74,76.83,4700.0,55.4773,55.5713,55.4773,55.5424,4700.0
2006-04-06 15:50:00,76.83,76.86,76.77,76.79,7900.0,55.5424,55.5641,55.499,55.5135,7900.0
2006-04-06 15:55:00,76.76,76.8,76.73,76.79,10600.0,55.4918,55.5207,55.4701,55.5135,10600.0
2006-04-07 09:30:00,76.9,76.9,76.53,76.61,4600.0,55.593,55.593,55.3255,55.3834,4600.0
2006-04-07 09:35:00,76.55,76.95,76.55,76.95,1400.0,55.34,55.6292,55.34,55.6292,1400.0
2006-04-07 09:40:00,76.95,77.02,76.77,76.87,1400.0,55.6292,55.6798,55.499,55.5713,1400.0
2006-04-07 09:45:00,76.82,77.14,76.82,77.05,1600.0,55.5352,55.7665,55.5352,55.7014,1600.0
2006-04-07 09:50:00,77.05,77.09,76.99,77.06,1400.0,55.7014,55.7304,55.6581,55.7087,1400.0
2006-04-07 09:55:00,77.12,77.19,76.92,76.92,2200.0,55.752,55.8027,55.6075,55.6075,2200.0
2006-04-07 10:00:00,76.86,76.91,76.8,76.87,1600.0,55.5641,55.6002,55.5207,55.5713,1600.0
2006-04-07 10:05:00,76.83,76.86,76.78,76.86,700.0,55.5424,55.5641,55.5063,55.5641,700.0
2006-04-07 10:10:00,76.87,76.87,76.76,76.78,600.0,55.5713,55.5713,55.4918,55.5063,600.0
2006-04-07 10:15:00,76.78,76.8,76.62,76.63,1700.0,55.5063,55.5207,55.3906,55.3978,1700.0
2006-04-07 10:20:00,76.56,76.56,76.38,76.44,3200.0,55.3472,55.3472,55.2171,55.2605,3200.0
2006-04-07 10:25:00,76.46,76.65,76.46,76.53,2400.0,55.2749,55.4123,55.2749,55.3255,2400.0
2006-04-07 10:30:00,76.49,76.53,76.4,76.53,800.0,55.2966,55.3255,55.2315,55.3255,800.0
2006-04-07 10:35:00,76.46,76.5,76.46,76.46,1000.0,55.2749,55.3038,55.2749,55.2749,1000.0
2006-04-07 10:40:00,76.46,76.46,76.26,76.26,4300.0,55.2749,55.2749,55.1303,55.1303,4300.0
2006-04-07 10:45:00,76.21,76.22,75.97,75.97,2800.0,55.0942,55.1014,54.9207,54.9207,2800.0
2006-04-07 10:50:00,76.01,76.17,76.01,76.17,1200.0,54.9496,55.0653,54.9496,55.0653,1200.0
2006-04-07 10:55:00,76.14,76.15,76.13,76.13,2600.0,55.0436,55.0508,55.0364,55.0364,2600.0
2006-04-07 11:00:00,76.12,76.16,76.1,76.16,1000.0,55.0291,55.058,55.0147,55.058,1000.0
2006-04-07 11:05:00,76.12,76.35,76.12,76.35,1200.0,55.0291,55.1954,55.0291,55.1954,1200.0
2006-04-07 11:10:00,76.27,76.35,76.27,76.29,1000.0,55.1376,55.1954,55.1376,55.152,1000.0
2006-04-07 11:15:00,76.29,76.48,76.29,76.44,3100.0,55.152,55.2894,55.152,55.2605,3100.0
2006-04-07 11:20:00,76.5,76.5,76.16,76.16,5600.0,55.3038,55.3038,55.058,55.058,5600.0
2006-04-07 11:25:00,76.19,76.19,76.03,76.06,2300.0,55.0797,55.0797,54.9641,54.9857,2300.0
2006-04-07 11:30:00,76.1,76.1,75.83,75.83,2000.0,55.0147,55.0147,54.8195,54.8195,2000.0
2006-04-07 11:35:00,75.82,75.83,75.76,75.76,1300.0,54.8122,54.8195,54.7689,54.7689,1300.0
2006-04-07 11:40:00,75.76,75.9,75.67,75.67,2100.0,54.7689,54.8701,54.7038,54.7038,2100.0
2006-04-07 11:45:00,75.67,75.7,75.59,75.61,3600.0,54.7038,54.7255,54.646,54.6604,3600.0
2006-04-07 11:50:00,75.66,75.83,75.66,75.81,3200.0,54.6966,54.8195,54.6966,54.805,3200.0
2006-04-07 11:55:00,75.86,75.89,75.79,75.79,1000.0,54.8412,54.8629,54.7906,54.7906,1000.0
2006-04-07 12:00:00,75.78,75.84,75.77,75.8,4300.0,54.7833,54.8267,54.7761,54.7978,4300.0
2006-04-07 12:05:00,75.78,75.79,75.78,75.78,10200.0,54.7833,54.7906,54.7833,54.7833,10200.0
2006-04-07 12:10:00,75.78,75.78,75.67,75.7,2100.0,54.7833,54.7833,54.7038,54.7255,2100.0
2006-04-07 12:15:00,75.76,75.86,75.74,75.8,2700.0,54.7689,54.8412,54.7544,54.7978,2700.0
2006-04-07 12:20:00,75.8,75.8,75.71,75.73,3000.0,54.7978,54.7978,54.7327,54.7472,3000.0
2006-04-07 12:25:00,75.73,75.75,75.72,75.72,1100.0,54.7472,54.7616,54.74,54.74,1100.0
2006-04-07 12:30:00,75.73,75.79,75.73,75.75,2300.0,54.7472,54.7906,54.7472,54.7616,2300.0
2006-04-07 12:35:00,75.76,75.76,75.65,75.65,1700.0,54.7689,54.7689,54.6893,54.6893,1700.0
2006-04-07 12:40:00,75.65,75.65,75.59,75.59,1000.0,54.6893,54.6893,54.646,54.646,1000.0
2006-04-07 12:45:00,75.63,75.74,75.63,75.64,1800.0,54.6749,54.7544,54.6749,54.6821,1800.0
2006-04-07 12:50:00,75.67,75.72,75.66,75.66,1800.0,54.7038,54.74,54.6966,54.6966,1800.0
2006-04-07 12:55:00,75.64,75.66,75.51,75.51,1300.0,54.6821,54.6966,54.5881,54.5881,1300.0
2006-04-07 13:00:00,75.49,75.6,75.43,75.43,2900.0,54.5737,54.6532,54.5303,54.5303,2900.0
2006-04-07 13:05:00,75.43,75.63,75.43,75.62,2100.0,54.5303,54.6749,54.5303,54.6677,2100.0
2006-04-07 13:10:00,75.64,75.67,75.62,75.65,2100.0,54.6821,54.7038,54.6677,54.6893,2100.0
2006-04-07 13:15:00,75.72,75.76,75.71,75.76,1300.0,54.74,54.7689,54.7327,54.7689,1300.0
2006-04-07 13:20:00,75.75,75.75,75.67,75.73,700.0,54.7616,54.7616,54.7038,54.7472,700.0
2006-04-07 13:25:00,75.69,75.8,75.63,75.69,3600.0,54.7183,54.7978,54.6749,54.7183,3600.0
2006-04-07 13:30:00,75.68,75.76,75.58,75.58,1900.0,54.711,54.7689,54.6387,54.6387,1900.0
2006-04-07 13:35:00,75.64,75.68,75.62,75.63,5300.0,54.6821,54.711,54.6677,54.6749,5300.0
2006-04-07 13:40:00,75.61,75.62,75.45,75.45,1600.0,54.6604,54.6677,54.5448,54.5448,1600.0
2006-04-07 13:45:00,75.45,75.51,75.45,75.5,1400.0,54.5448,54.5881,54.5448,54.5809,1400.0
2006-04-07 13:50:00,75.52,75.65,75.52,75.65,22300.0,54.5954,54.6893,54.5954,54.6893,22300.0
2006-04-07 13:55:00,75.65,75.68,75.63,75.65,4000.0,54.6893,54.711,54.6749,54.6893,4000.0
2006-04-07 14:00:00,75.66,75.68,75.63,75.64,2700.0,54.6966,54.711,54.6749,54.6821,2700.0
2006-04-07 14:05:00,75.71,75.9,75.71,75.9,2400.0,54.7327,54.8701,54.7327,54.8701,2400.0
2006-04-07 14:10:00,75.85,75.85,75.74,75.74,3300.0,54.8339,54.8339,54.7544,54.7544,3300.0
2006-04-07 14:15:00,75.75,75.82,75.74,75.74,2400.0,54.7616,54.8122,54.7544,54.7544,2400.0
2006-04-07 14:20:00,75.7,75.75,75.7,75.72,900.0,54.7255,54.7616,54.7255,54.74,900.0
2006-04-07 14:25:00,75.75,75.76,75.66,75.66,1400.0,54.7616,54.7689,54.6966,54.6966,1400.0
2006-04-07 14:30:00,75.72,75.84,75.72,75.84,1100.0,54.74,54.8267,54.74,54.8267,1100.0
2006-04-07 14:35:00,75.8,75.8,75.73,75.78,1600.0,54.7978,54.7978,54.7472,54.7833,1600.0
2006-04-07 14:40:00,75.8,76.08,75.77,75.93,6200.0,54.7978,55.0002,54.7761,54.8918,6200.0
2006-04-07 14:45:00,75.98,75.98,75.95,75.95,700.0,54.9279,54.9279,54.9062,54.9062,700.0
2006-04-07 14:50:00,75.97,76.05,75.92,75.92,3200.0,54.9207,54.9785,54.8845,54.8845,3200.0
2006-04-07 14:55:00,75.96,75.96,75.81,75.84,2800.0,54.9135,54.9135,54.805,54.8267,2800.0
2006-04-07 15:00:00,75.82,75.82,75.67,75.7,2400.0,54.8122,54.8122,54.7038,54.7255,2400.0
2006-04-07 15:05:00,75.69,75.7,75.68,75.69,1700.0,54.7183,54.7255,54.711,54.7183,1700.0
2006-04-07 15:10:00,75.7,75.85,75.68,75.85,5100.0,54.7255,54.8339,54.711,54.8339,5100.0
2006-04-07 15:15:00,75.8,75.8,75.71,75.71,2700.0,54.7978,54.7978,54.7327,54.7327,2700.0
2006-04-07 15:20:00,75.69,75.69,75.6,75.6,3800.0,54.7183,54.7183,54.6532,54.6532,3800.0
2006-04-07 15:25:00,75.62,75.65,75.51,75.51,3100.0,54.6677,54.6893,54.5881,54.5881,3100.0
2006-04-07 15:30:00,75.51,75.65,75.5,75.62,3000.0,54.5881,54.6893,54.5809,54.6677,3000.0
2006-04-07 15:35:00,75.62,75.63,75.56,75.62,2300.0,54.6677,54.6749,54.6243,54.6677,2300.0
2006-04-07 15:40:00,75.61,75.61,75.44,75.55,4300.0,54.6604,54.6604,54.5375,54.6171,4300.0
2006-04-07 15:45:00,75.53,75.56,75.47,75.56,4000.0,54.6026,54.6243,54.5592,54.6243,4000.0
2006-04-07 15:50:00,75.57,75.57,75.48,75.48,4900.0,54.6315,54.6315,54.5665,54.5665,4900.0
2006-04-07 15:55:00,75.47,75.55,75.47,75.49,6800.0,54.5592,54.6171,54.5592,54.5737,6800.0
2006-04-10 09:30:00,75.51,75.54,75.51,75.52,3200.0,54.5881,54.6098,54.5881,54.5954,3200.0
2006-04-10 09:35:00,75.59,75.64,75.4,75.5,3600.0,54.646,54.6821,54.5086,54.5809,3600.0
2006-04-10 09:40:00,75.49,75.49,75.4,75.42,2100.0,54.5737,54.5737,54.5086,54.5231,2100.0
2006-04-10 09:45:00,75.41,75.41,75.32,75.35,2400.0,54.5158,54.5158,54.4508,54.4725,2400.0
2006-04-10 09:50:00,75.35,75.43,75.34,75.43,1200.0,54.4725,54.5303,54.4652,54.5303,1200.0
2006-04-10 09:55:00,75.43,75.55,75.43,75.44,2000.0,54.5303,54.6171,54.5303,54.5375,2000.0
2006-04-10 10:00:00,75.49,75.49,75.44,75.49,1300.0,54.5737,54.5737,54.5375,54.5737,1300.0
2006-04-10 10:05:00,75.5,75.55,75.5,75.5,1100.0,54.5809,54.6171,54.5809,54.5809,1100.0
2006-04-10 10:10:00,75.53,75.6,75.53,75.6,1900.0,54.6026,54.6532,54.6026,54.6532,1900.0
2006-04-10 10:15:00,75.6,75.63,75.58,75.6,2100.0,54.6532,54.6749,54.6387,54.6532,2100.0
2006-04-10 10:20:00,75.61,75.73,75.61,75.72,2800.0,54.6604,54.7472,54.6604,54.74,2800.0
2006-04-10 10:25:00,75.7,75.78,75.7,75.71,1300.0,54.7255,54.7833,54.7255,54.7327,1300.0
2006-04-10 10:30:00,75.73,75.73,75.73,75.73,600.0,54.7472,54.7472,54.7472,54.7472,600.0
2006-04-10 10:35:00,75.73,75.78,75.7,75.74,3700.0,54.7472,54.7833,54.7255,54.7544,3700.0
2006-04-10 10:40:00,75.72,75.72,75.72,75.72,100.0,54.74,54.74,54.74,54.74,100.0
2006-04-10 10:45:00,75.69,75.76,75.6,75.76,3900.0,54.7183,54.7689,54.6532,54.7689,3900.0
2006-04-10 10:50:00,75.76,75.82,75.67,75.67,2300.0,54.7689,54.8122,54.7038,54.7038,2300.0
2006-04-10 10:55:00,75.69,75.77,75.69,75.69,1300.0,54.7183,54.7761,54.7183,54.7183,1300.0
2006-04-10 11:00:00,75.72,75.73,75.67,75.73,800.0,54.74,54.7472,54.7038,54.7472,800.0
2006-04-10 11:05:00,75.75,75.92,75.75,75.85,6200.0,54.7616,54.8845,54.7616,54.8339,6200.0
2006-04-10 11:10:00,75.82,75.82,75.74,75.76,7200.0,54.8122,54.8122,54.7544,54.7689,7200.0
2006-04-10 11:15:00,75.74,75.74,75.32,75.32,52000.0,54.7544,54.7544,54.4508,54.4508,52000.0
2006-04-10 11:20:00,75.32,75.32,74.5,74.62,64200.0,54.4508,54.4508,53.858,53.9447,64200.0
2006-04-10 11:25:00,74.61,74.62,74.05,74.25,79400.0,53.9375,53.9447,53.5327,53.6773,79400.0
2006-04-10 11:30:00,74.25,74.5,74.25,74.33,17900.0,53.6773,53.858,53.6773,53.7351,17900.0
2006-04-10 11:35:00,74.33,74.4,74.22,74.3,8000.0,53.7351,53.7857,53.6556,53.7134,8000.0
2006-04-10 11:40:00,74.31,74.47,74.28,74.44,5400.0,53.7206,53.8363,53.6989,53.8146,5400.0
2006-04-10 11:45:00,74.42,74.45,74.32,74.41,6600.0,53.8001,53.8218,53.7279,53.7929,6600.0
2006-04-10 11:50:00,74.39,74.39,74.27,74.29,8500.0,53.7785,53.7785,53.6917,53.7062,8500.0
2006-04-10 11:55:00,74.3,74.36,74.28,74.36,3500.0,53.7134,53.7568,53.6989,53.7568,3500.0
2006-04-10 12:00:00,74.36,74.43,74.28,74.32,13600.0,53.7568,53.8074,53.6989,53.7279,13600.0
2006-04-10 12:05:00,74.3,74.38,74.28,74.3,7800.0,53.7134,53.7712,53.6989,53.7134,7800.0
2006-04-10 12:10:00,74.3,74.4,74.26,74.34,10300.0,53.7134,53.7857,53.6845,53.7423,10300.0
2006-04-10 12:15:00,74.34,74.34,74.27,74.3,7000.0,53.7423,53.7423,53.6917,53.7134,7000.0
2006-04-10 12:20:00,74.31,74.44,74.31,74.36,14200.0,53.7206,53.8146,53.7206,53.7568,14200.0
2006-04-10 12:25:00,74.35,74.57,74.31,74.4,14900.0,53.7495,53.9086,53.7206,53.7857,14900.0
2006-04-10 12:30:00,74.46,74.47,74.42,74.43,3500.0,53.8291,53.8363,53.8001,53.8074,3500.0
2006-04-10 12:35:00,74.43,74.44,74.37,74.4,3900.0,53.8074,53.8146,53.764,53.7857,3900.0
2006-04-10 12:40:00,74.41,74.46,74.39,74.43,4700.0,53.7929,53.8291,53.7785,53.8074,4700.0
2006-04-10 12:45:00,74.43,74.43,74.3,74.39,13700.0,53.8074,53.8074,53.7134,53.7785,13700.0
2006-04-10 12:50:00,74.37,74.37,74.27,74.31,3200.0,53.764,53.764,53.6917,53.7206,3200.0
2006-04-10 12:55:00,74.32,74.32,74.29,74.3,3700.0,53.7279,53.7279,53.7062,53.7134,3700.0
2006-04-10 13:00:00,74.32,74.4,74.32,74.37,8800.0,53.7279,53.7857,53.7279,53.764,8800.0
2006-04-10 13:05:00,74.35,74.35,74.26,74.26,3100.0,53.7495,53.7495,53.6845,53.6845,3100.0
2006-04-10 13:10:00,74.29,74.31,74.13,74.21,9900.0,53.7062,53.7206,53.5905,53.6483,9900.0
2006-04-10 13:15:00,74.21,74.21,74.03,74.16,6500.0,53.6483,53.6483,53.5182,53.6122,6500.0
2006-04-10 13:20:00,74.09,74.13,73.94,73.98,10600.0,53.5616,53.5905,53.4531,53.4821,10600.0
2006-04-10 13:25:00,74.0,74.14,73.99,74.11,3500.0,53.4965,53.5977,53.4893,53.576,3500.0
2006-04-10 13:30:00,74.13,74.14,74.05,74.07,4500.0,53.5905,53.5977,53.5327,53.5471,4500.0
2006-04-10 13:35:00,74.13,74.13,73.95,73.95,5400.0,53.5905,53.5905,53.4604,53.4604,5400.0
2006-04-10 13:40:00,73.91,73.99,73.76,73.83,16500.0,53.4315,53.4893,53.323,53.3736,16500.0
2006-04-10 13:45:00,73.8,73.86,73.72,73.8,8400.0,53.3519,53.3953,53.2941,53.3519,8400.0
2006-04-10 13:50:00,73.8,73.8,73.65,73.73,8200.0,53.3519,53.3519,53.2435,53.3013,8200.0
2006-04-10 13:55:00,73.73,73.73,73.66,73.68,3000.0,53.3013,53.3013,53.2507,53.2652,3000.0
2006-04-10 14:00:00,73.7,73.87,73.68,73.83,6900.0,53.2796,53.4025,53.2652,53.3736,6900.0
2006-04-10 14:05:00,73.81,73.89,73.81,73.81,5900.0,53.3592,53.417,53.3592,53.3592,5900.0
2006-04-10 14:10:00,73.8,73.8,73.64,73.67,9200.0,53.3519,53.3519,53.2363,53.258,9200.0
2006-04-10 14:15:00,73.67,73.71,73.53,73.56,5700.0,53.258,53.2869,53.1567,53.1784,5700.0
2006-04-10 14:20:00,73.52,73.67,73.52,73.6,11100.0,53.1495,53.258,53.1495,53.2074,11100.0
2006-04-10 14:25:00,73.6,73.6,73.31,73.34,12200.0,53.2074,53.2074,52.9977,53.0194,12200.0
2006-04-10 14:30:00,73.36,73.44,73.31,73.44,13400.0,53.0338,53.0917,52.9977,53.0917,13400.0
2006-04-10 14:35:00,73.43,73.43,73.19,73.27,12000.0,53.0845,53.0845,52.911,52.9688,12000.0
2006-04-10 14:40:00,73.26,73.27,73.23,73.25,8200.0,52.9616,52.9688,52.9399,52.9543,8200.0
2006-04-10 14:45:00,73.25,73.25,73.16,73.22,7700.0,52.9543,52.9543,52.8893,52.9326,7700.0
2006-04-10 14:50:00,73.22,73.32,73.19,73.21,11200.0,52.9326,53.0049,52.911,52.9254,11200.0
2006-04-10 14:55:00,73.22,73.37,73.2,73.37,9200.0,52.9326,53.0411,52.9182,53.0411,9200.0
2006-04-10 15:00:00,73.36,73.72,73.35,73.67,20100.0,53.0338,53.2941,53.0266,53.258,20100.0
2006-04-10 15:05:00,73.67,73.67,73.54,73.61,5900.0,53.258,53.258,53.164,53.2146,5900.0
2006-04-10 15:10:00,73.64,73.68,73.59,73.64,8100.0,53.2363,53.2652,53.2001,53.2363,8100.0
2006-04-10 15:15:00,73.64,73.7,73.59,73.7,7600.0,53.2363,53.2796,53.2001,53.2796,7600.0
2006-04-10 15:20:00,73.73,73.75,73.67,73.72,5500.0,53.3013,53.3158,53.258,53.2941,5500.0
2006-04-10 15:25:00,73.73,73.73,73.62,73.65,4600.0,53.3013,53.3013,53.2218,53.2435,4600.0
2006-04-10 15:30:00,73.65,73.65,73.36,73.46,6500.0,53.2435,53.2435,53.0338,53.1061,6500.0
2006-04-10 15:35:00,73.43,73.59,73.43,73.59,10500.0,53.0845,53.2001,53.0845,53.2001,10500.0
2006-04-10 15:40:00,73.59,73.63,73.56,73.56,12000.0,53.2001,53.229,53.1784,53.1784,12000.0
2006-04-10 15:45:00,73.56,73.6,73.43,73.43,11400.0,53.1784,53.2074,53.0845,53.0845,11400.0
2006-04-10 15:50:00,73.43,73.59,73.42,73.54,20100.0,53.0845,53.2001,53.0772,53.164,20100.0
2006-04-10 15:55:00,73.54,73.6,73.45,73.45,37000.0,53.164,53.2074,53.0989,53.0989,37000.0
2006-04-11 09:30:00,72.55,73.43,72.55,73.1,14500.0,52.4483,53.0845,52.4483,52.8459,14500.0
2006-04-11 09:35:00,73.09,73.09,72.87,72.87,8500.0,52.8387,52.8387,52.6796,52.6796,8500.0
2006-04-11 09:40:00,72.7,72.92,72.59,72.59,18200.0,52.5567,52.7158,52.4772,52.4772,18200.0
2006-04-11 09:45:00,72.61,72.61,71.75,71.9,33800.0,52.4917,52.4917,51.8699,51.9784,33800.0
2006-04-11 09:50:00,71.9,72.25,71.9,72.13,23600.0,51.9784,52.2314,51.9784,52.1446,23600.0
2006-04-11 09:55:00,72.13,72.4,72.13,72.31,15100.0,52.1446,52.3398,52.1446,52.2748,15100.0
2006-04-11 10:00:00,72.29,72.29,72.0,72.14,14000.0,52.2603,52.2603,52.0507,52.1519,14000.0
2006-04-11 10:05:00,72.1,72.25,72.08,72.25,5200.0,52.123,52.2314,52.1085,52.2314,5200.0
2006-04-11 10:10:00,72.25,72.26,72.18,72.25,11400.0,52.2314,52.2386,52.1808,52.2314,11400.0
2006-04-11 10:15:00,72.24,72.24,72.05,72.09,7900.0,52.2242,52.2242,52.0868,52.1157,7900.0
2006-04-11 10:20:00,72.09,72.09,71.78,71.83,13400.0,52.1157,52.1157,51.8916,51.9278,13400.0
2006-04-11 10:25:00,71.83,71.91,71.77,71.91,10400.0,51.9278,51.9856,51.8844,51.9856,10400.0
2006-04-11 10:30:00,71.92,72.07,71.8,72.07,7900.0,51.9928,52.1013,51.9061,52.1013,7900.0
2006-04-11 10:35:00,72.1,72.23,72.1,72.18,8100.0,52.123,52.2169,52.123,52.1808,8100.0
2006-04-11 10:40:00,72.12,72.12,71.6,71.62,15200.0,52.1374,52.1374,51.7615,51.776,15200.0
2006-04-11 10:45:00,71.54,71.62,71.36,71.57,11400.0,51.7181,51.776,51.588,51.7398,11400.0
2006-04-11 10:50:00,71.49,71.75,71.47,71.7,6200.0,51.682,51.8699,51.6675,51.8338,6200.0
2006-04-11 10:55:00,71.71,71.74,71.57,71.57,5500.0,51.841,51.8627,51.7398,51.7398,5500.0
2006-04-11 11:00:00,71.56,71.69,71.55,71.66,7700.0,51.7326,51.8266,51.7254,51.8049,7700.0
2006-04-11 11:05:00,71.67,71.67,71.37,71.48,6900.0,51.8121,51.8121,51.5952,51.6747,6900.0
2006-04-11 11:10:00,71.48,71.62,71.48,71.61,8900.0,51.6747,51.776,51.6747,51.7687,8900.0
2006-04-11 11:15:00,71.61,71.81,71.61,71.8,7300.0,51.7687,51.9133,51.7687,51.9061,7300.0
2006-04-11 11:20:00,71.81,72.02,71.81,72.02,9700.0,51.9133,52.0651,51.9133,52.0651,9700.0
2006-04-11 11:25:00,72.03,72.15,71.99,72.13,8500.0,52.0724,52.1591,52.0434,52.1446,8500.0
2006-04-11 11:30:00,72.11,72.45,72.11,72.42,12200.0,52.1302,52.376,52.1302,52.3543,12200.0
2006-04-11 11:35:00,72.44,72.44,72.08,72.1,16700.0,52.3688,52.3688,52.1085,52.123,16700.0
2006-04-11 11:40:00,72.1,72.3,72.04,72.16,12800.0,52.123,52.2675,52.0796,52.1663,12800.0
2006-04-11 11:45:00,72.19,72.21,72.1,72.13,6200.0,52.188,52.2025,52.123,52.1446,6200.0
2006-04-11 11:50:00,72.12,72.19,72.11,72.11,6400.0,52.1374,52.188,52.1302,52.1302,6400.0
2006-04-11 11:55:00,72.13,72.16,71.89,71.9,4600.0,52.1446,52.1663,51.9711,51.9784,4600.0
2006-04-11 12:00:00,71.92,72.28,71.92,72.23,17800.0,51.9928,52.2531,51.9928,52.2169,17800.0
2006-04-11 12:05:00,72.24,72.4,72.23,72.34,5900.0,52.2242,52.3398,52.2169,52.2965,5900.0
2006-04-11 12:10:00,72.35,72.35,72.15,72.18,6600.0,52.3037,52.3037,52.1591,52.1808,6600.0
2006-04-11 12:15:00,72.19,72.2,71.96,72.0,9400.0,52.188,52.1953,52.0218,52.0507,9400.0
2006-04-11 12:20:00,72.0,72.06,71.99,72.06,8800.0,52.0507,52.094,52.0434,52.094,8800.0
2006-04-11 12:25:00,72.05,72.16,72.05,72.15,5400.0,52.0868,52.1663,52.0868,52.1591,5400.0
2006-04-11 12:30:00,72.15,72.15,72.06,72.13,3800.0,52.1591,52.1591,52.094,52.1446,3800.0
2006-04-11 12:35:00,72.14,72.28,72.14,72.28,4000.0,52.1519,52.2531,52.1519,52.2531,4000.0
2006-04-11 12:40:00,72.3,72.41,72.29,72.34,5600.0,52.2675,52.3471,52.2603,52.2965,5600.0
2006-04-11 12:45:00,72.31,72.31,72.19,72.19,2200.0,52.2748,52.2748,52.188,52.188,2200.0
2006-04-11 12:50:00,72.2,72.27,72.2,72.27,2900.0,52.1953,52.2459,52.1953,52.2459,2900.0
2006-04-11 12:55:00,72.26,72.27,72.22,72.25,6700.0,52.2386,52.2459,52.2097,52.2314,6700.0
2006-04-11 13:00:00,72.25,72.43,72.22,72.42,6500.0,52.2314,52.3615,52.2097,52.3543,6500.0
2006-04-11 13:05:00,72.44,72.81,72.41,72.75,9000.0,52.3688,52.6362,52.3471,52.5929,9000.0
2006-04-11 13:10:00,72.75,72.75,72.46,72.52,10400.0,52.5929,52.5929,52.3832,52.4266,10400.0
2006-04-11 13:15:00,72.53,72.64,72.52,72.6,5600.0,52.4338,52.5133,52.4266,52.4844,5600.0
2006-04-11 13:20:00,72.57,72.63,72.53,72.6,4000.0,52.4627,52.5061,52.4338,52.4844,4000.0
2006-04-11 13:25:00,72.63,72.66,72.43,72.58,3700.0,52.5061,52.5278,52.3615,52.47,3700.0
2006-04-11 13:30:00,72.57,72.6,72.37,72.42,5200.0,52.4627,52.4844,52.3182,52.3543,5200.0
2006-04-11 13:35:00,72.41,72.42,72.06,72.1,12100.0,52.3471,52.3543,52.094,52.123,12100.0
2006-04-11 13:40:00,72.03,72.19,72.02,72.19,7900.0,52.0724,52.188,52.0651,52.188,7900.0
2006-04-11 13:45:00,72.2,72.29,72.0,72.06,5800.0,52.1953,52.2603,52.0507,52.094,5800.0
2006-04-11 13:50:00,72.01,72.09,72.01,72.09,3100.0,52.0579,52.1157,52.0579,52.1157,3100.0
2006-04-11 13:55:00,72.05,72.05,71.94,71.96,3700.0,52.0868,52.0868,52.0073,52.0218,3700.0
2006-04-11 14:00:00,71.97,72.05,71.95,72.02,4700.0,52.029,52.0868,52.0145,52.0651,4700.0
2006-04-11 14:05:00,72.06,72.22,72.05,72.22,5800.0,52.094,52.2097,52.0868,52.2097,5800.0
2006-04-11 14:10:00,72.22,72.22,72.11,72.15,7900.0,52.2097,52.2097,52.1302,52.1591,7900.0
2006-04-11 14:15:00,72.14,72.14,71.98,72.04,6300.0,52.1519,52.1519,52.0362,52.0796,6300.0
2006-04-11 14:20:00,72.03,72.04,71.98,71.99,5600.0,52.0724,52.0796,52.0362,52.0434,5600.0
2006-04-11 14:25:00,71.98,71.98,71.93,71.98,6100.0,52.0362,52.0362,52.0001,52.0362,6100.0
2006-04-11 14:30:00,71.97,72.08,71.97,72.08,6600.0,52.029,52.1085,52.029,52.1085,6600.0
2006-04-11 14:35:00,72.1,72.17,72.07,72.08,5700.0,52.123,52.1736,52.1013,52.1085,5700.0
2006-04-11 14:40:00,72.08,72.14,71.95,71.98,7200.0,52.1085,52.1519,52.0145,52.0362,7200.0
2006-04-11 14:45:00,71.97,71.99,71.95,71.99,6500.0,52.029,52.0434,52.0145,52.0434,6500.0
2006-04-11 14:50:00,71.99,72.0,71.87,71.93,18400.0,52.0434,52.0507,51.9567,52.0001,18400.0
2006-04-11 14:55:00,71.93,72.06,71.93,72.06,9100.0,52.0001,52.094,52.0001,52.094,9100.0
2006-04-11 15:00:00,72.07,72.21,72.07,72.15,7100.0,52.1013,52.2025,52.1013,52.1591,7100.0
2006-04-11 15:05:00,72.19,72.22,72.16,72.17,5700.0,52.188,52.2097,52.1663,52.1736,5700.0
2006-04-11 15:10:00,72.15,72.25,72.15,72.23,8200.0,52.1591,52.2314,52.1591,52.2169,8200.0
2006-04-11 15:15:00,72.21,72.21,72.01,72.06,7300.0,52.2025,52.2025,52.0579,52.094,7300.0
2006-04-11 15:20:00,72.06,72.06,71.63,71.95,14400.0,52.094,52.094,51.7832,52.0145,14400.0
2006-04-11 15:25:00,71.96,72.17,71.77,71.98,17600.0,52.0218,52.1736,51.8844,52.0362,17600.0
2006-04-11 15:30:00,72.01,72.07,71.99,72.06,7700.0,52.0579,52.1013,52.0434,52.094,7700.0
2006-04-11 15:35:00,72.06,72.14,72.06,72.14,8400.0,52.094,52.1519,52.094,52.1519,8400.0
2006-04-11 15:40:00,72.16,72.18,72.15,72.16,12800.0,52.1663,52.1808,52.1591,52.1663,12800.0
2006-04-11 15:45:00,72.17,72.28,72.17,72.28,15300.0,52.1736,52.2531,52.1736,52.2531,15300.0
2006-04-11 15:50:00,72.27,72.5,72.27,72.44,25700.0,52.2459,52.4121,52.2459,52.3688,25700.0
2006-04-11 15:55:00,72.41,72.52,72.35,72.47,38400.0,52.3471,52.4266,52.3037,52.3904,38400.0
2006-04-12 09:30:00,72.46,73.09,72.3,72.94,7700.0,52.3832,52.8387,52.2675,52.7302,7700.0
2006-04-12 09:35:00,72.88,72.93,72.6,72.6,3700.0,52.6868,52.723,52.4844,52.4844,3700.0
2006-04-12 09:40:00,72.63,72.89,72.07,72.07,4700.0,52.5061,52.6941,52.1013,52.1013,4700.0
2006-04-12 09:45:00,72.17,72.55,72.17,72.48,4700.0,52.1736,52.4483,52.1736,52.3977,4700.0
2006-04-12 09:50:00,72.48,72.66,72.48,72.53,6900.0,52.3977,52.5278,52.3977,52.4338,6900.0
2006-04-12 09:55:00,72.64,72.65,72.54,72.6,4500.0,52.5133,52.5206,52.441,52.4844,4500.0
2006-04-12 10:00:00,72.6,72.8,72.6,72.79,5300.0,52.4844,52.629,52.4844,52.6218,5300.0
2006-04-12 10:05:00,72.79,73.02,72.79,72.9,37000.0,52.6218,52.7881,52.6218,52.7013,37000.0
2006-04-12 10:10:00,72.85,73.08,72.85,73.01,7500.0,52.6652,52.8314,52.6652,52.7808,7500.0
2006-04-12 10:15:00,72.95,72.96,72.72,72.75,4100.0,52.7374,52.7447,52.5712,52.5929,4100.0
2006-04-12 10:20:00,72.73,72.84,72.73,72.75,4200.0,52.5784,52.6579,52.5784,52.5929,4200.0
2006-04-12 10:25:00,72.71,72.82,72.71,72.81,2300.0,52.5639,52.6435,52.5639,52.6362,2300.0
2006-04-12 10:30:00,72.85,72.85,72.66,72.67,15700.0,52.6652,52.6652,52.5278,52.535,15700.0
2006-04-12 10:35:00,72.67,72.9,72.61,72.9,9300.0,52.535,52.7013,52.4917,52.7013,9300.0
2006-04-12 10:40:00,72.87,72.93,72.84,72.93,4100.0,52.6796,52.723,52.6579,52.723,4100.0
2006-04-12 10:45:00,72.93,72.96,72.84,72.91,7900.0,52.723,52.7447,52.6579,52.7085,7900.0
2006-04-12 10:50:00,72.83,72.83,72.69,72.78,9700.0,52.6507,52.6507,52.5495,52.6146,9700.0
2006-04-12 10:55:00,72.78,72.91,72.78,72.9,2300.0,52.6146,52.7085,52.6146,52.7013,2300.0
2006-04-12 11:00:00,72.92,72.93,72.87,72.93,2300.0,52.7158,52.723,52.6796,52.723,2300.0
2006-04-12 11:05:00,72.89,72.96,72.89,72.92,2200.0,52.6941,52.7447,52.6941,52.7158,2200.0
2006-04-12 11:10:00,72.92,73.02,72.92,73.0,7300.0,52.7158,52.7881,52.7158,52.7736,7300.0
2006-04-12 11:15:00,73.06,73.06,72.87,72.87,3300.0,52.817,52.817,52.6796,52.6796,3300.0
2006-04-12 11:20:00,72.91,72.91,72.85,72.85,1100.0,52.7085,52.7085,52.6652,52.6652,1100.0
2006-04-12 11:25:00,72.85,72.87,72.79,72.79,2300.0,52.6652,52.6796,52.6218,52.6218,2300.0
2006-04-12 11:30:00,72.8,72.87,72.78,72.87,4600.0,52.629,52.6796,52.6146,52.6796,4600.0
2006-04-12 11:35:00,72.84,72.92,72.77,72.78,3100.0,52.6579,52.7158,52.6073,52.6146,3100.0
2006-04-12 11:40:00,72.74,72.83,72.74,72.75,9400.0,52.5856,52.6507,52.5856,52.5929,9400.0
2006-04-12 11:45:00,72.83,72.84,72.75,72.82,5200.0,52.6507,52.6579,52.5929,52.6435,5200.0
2006-04-12 11:50:00,72.89,72.89,72.74,72.74,7800.0,52.6941,52.6941,52.5856,52.5856,7800.0
2006-04-12 11:55:00,72.75,72.83,72.73,72.77,6200.0,52.5929,52.6507,52.5784,52.6073,6200.0
2006-04-12 12:00:00,72.8,72.9,72.76,72.87,11700.0,52.629,52.7013,52.6001,52.6796,11700.0
2006-04-12 12:05:00,72.89,72.92,72.77,72.77,18700.0,52.6941,52.7158,52.6073,52.6073,18700.0
2006-04-12 12:10:00,72.73,72.89,72.73,72.89,6500.0,52.5784,52.6941,52.5784,52.6941,6500.0
2006-04-12 12:15:00,72.89,72.89,72.71,72.74,12200.0,52.6941,52.6941,52.5639,52.5856,12200.0
2006-04-12 12:20:00,72.74,72.93,72.74,72.84,7800.0,52.5856,52.723,52.5856,52.6579,7800.0
2006-04-12 12:25:00,72.84,72.96,72.84,72.86,2800.0,52.6579,52.7447,52.6579,52.6724,2800.0
2006-04-12 12:30:00,72.89,72.97,72.86,72.93,2500.0,52.6941,52.7519,52.6724,52.723,2500.0
2006-04-12 12:35:00,73.0,73.18,73.0,73.13,4200.0,52.7736,52.9037,52.7736,52.8676,4200.0
2006-04-12 12:40:00,73.13,73.22,73.13,73.17,4800.0,52.8676,52.9326,52.8676,52.8965,4800.0
2006-04-12 12:45:00,73.17,73.17,73.05,73.05,2800.0,52.8965,52.8965,52.8097,52.8097,2800.0
2006-04-12 12:50:00,73.07,73.09,73.01,73.01,5200.0,52.8242,52.8387,52.7808,52.7808,5200.0
2006-04-12 12:55:00,73.01,73.01,72.88,72.93,3800.0,52.7808,52.7808,52.6868,52.723,3800.0
2006-04-12 13:00:00,72.96,73.05,72.96,73.05,2700.0,52.7447,52.8097,52.7447,52.8097,2700.0
2006-04-12 13:05:00,73.02,73.13,72.99,73.13,2900.0,52.7881,52.8676,52.7664,52.8676,2900.0
2006-04-12 13:10:00,73.13,73.13,73.0,73.01,3200.0,52.8676,52.8676,52.7736,52.7808,3200.0
2006-04-12 13:15:00,72.99,73.0,72.91,72.97,2900.0,52.7664,52.7736,52.7085,52.7519,2900.0
2006-04-12 13:20:00,72.96,72.96,72.83,72.83,3000.0,52.7447,52.7447,52.6507,52.6507,3000.0
2006-04-12 13:25:00,72.85,72.91,72.85,72.87,3300.0,52.6652,52.7085,52.6652,52.6796,3300.0
2006-04-12 13:30:00,72.86,72.95,72.86,72.91,3700.0,52.6724,52.7374,52.6724,52.7085,3700.0
2006-04-12 13:35:00,72.91,72.99,72.88,72.99,2600.0,52.7085,52.7664,52.6868,52.7664,2600.0
2006-04-12 13:40:00,72.99,72.99,72.9,72.92,3800.0,52.7664,52.7664,52.7013,52.7158,3800.0
2006-04-12 13:45:00,72.92,72.92,72.81,72.86,5100.0,52.7158,52.7158,52.6362,52.6724,5100.0
2006-04-12 13:50:00,72.83,72.83,72.81,72.82,1800.0,52.6507,52.6507,52.6362,52.6435,1800.0
2006-04-12 13:55:00,72.86,72.87,72.83,72.85,2500.0,52.6724,52.6796,52.6507,52.6652,2500.0
2006-04-12 14:00:00,72.82,72.86,72.81,72.86,4400.0,52.6435,52.6724,52.6362,52.6724,4400.0
2006-04-12 14:05:00,72.85,72.9,72.79,72.79,3700.0,52.6652,52.7013,52.6218,52.6218,3700.0
2006-04-12 14:10:00,72.79,72.85,72.77,72.85,4200.0,52.6218,52.6652,52.6073,52.6652,4200.0
2006-04-12 14:15:00,72.82,72.84,72.73,72.81,3600.0,52.6435,52.6579,52.5784,52.6362,3600.0
2006-04-12 14:20:00,72.8,72.9,72.8,72.82,3000.0,52.629,52.7013,52.629,52.6435,3000.0
2006-04-12 14:25:00,72.82,72.83,72.72,72.72,2400.0,52.6435,52.6507,52.5712,52.5712,2400.0
2006-04-12 14:30:00,72.76,72.76,72.67,72.7,6800.0,52.6001,52.6001,52.535,52.5567,6800.0
2006-04-12 14:35:00,72.73,72.89,72.73,72.88,8300.0,52.5784,52.6941,52.5784,52.6868,8300.0
2006-04-12 14:40:00,72.94,72.94,72.85,72.85,3000.0,52.7302,52.7302,52.6652,52.6652,3000.0
2006-04-12 14:45:00,72.84,72.84,72.76,72.77,6200.0,52.6579,52.6579,52.6001,52.6073,6200.0
2006-04-12 14:50:00,72.8,72.8,72.74,72.74,3600.0,52.629,52.629,52.5856,52.5856,3600.0
2006-04-12 14:55:00,72.74,72.78,72.74,72.78,1600.0,52.5856,52.6146,52.5856,52.6146,1600.0
2006-04-12 15:00:00,72.79,72.8,72.76,72.8,5200.0,52.6218,52.629,52.6001,52.629,5200.0
2006-04-12 15:05:00,72.8,72.91,72.8,72.9,9300.0,52.629,52.7085,52.629,52.7013,9300.0
2006-04-12 15:10:00,72.92,72.98,72.92,72.96,3900.0,52.7158,52.7591,52.7158,52.7447,3900.0
2006-04-12 15:15:00,72.97,72.99,72.95,72.98,6200.0,52.7519,52.7664,52.7374,52.7591,6200.0
2006-04-12 15:20:00,73.02,73.02,72.96,72.96,4100.0,52.7881,52.7881,52.7447,52.7447,4100.0
2006-04-12 15:25:00,72.97,73.0,72.88,72.88,10700.0,52.7519,52.7736,52.6868,52.6868,10700.0
2006-04-12 15:30:00,72.88,72.95,72.87,72.93,9000.0,52.6868,52.7374,52.6796,52.723,9000.0
2006-04-12 15:35:00,72.92,72.95,72.91,72.95,7600.0,52.7158,52.7374,52.7085,52.7374,7600.0
2006-04-12 15:40:00,72.92,72.92,72.82,72.9,9200.0,52.7158,52.7158,52.6435,52.7013,9200.0
2006-04-12 15:45:00,72.91,73.11,72.91,73.06,9400.0,52.7085,52.8531,52.7085,52.817,9400.0
2006-04-12 15:50:00,73.07,73.07,72.94,72.96,6600.0,52.8242,52.8242,52.7302,52.7447,6600.0
2006-04-12 15:55:00,72.93,72.95,72.89,72.9,13000.0,52.723,52.7374,52.6941,52.7013,13000.0
2006-04-13 09:30:00,72.61,72.76,72.61,72.66,2700.0,52.4917,52.6001,52.4917,52.5278,2700.0
2006-04-13 09:35:00,72.69,72.85,72.69,72.82,5100.0,52.5495,52.6652,52.5495,52.6435,5100.0
2006-04-13 09:40:00,72.83,72.95,72.78,72.78,3200.0,52.6507,52.7374,52.6146,52.6146,3200.0
2006-04-13 09:45:00,72.76,72.77,72.69,72.76,1900.0,52.6001,52.6073,52.5495,52.6001,1900.0
2006-04-13 09:50:00,72.76,72.95,72.73,72.75,4900.0,52.6001,52.7374,52.5784,52.5929,4900.0
2006-04-13 09:55:00,72.84,72.84,72.69,72.8,5400.0,52.6579,52.6579,52.5495,52.629,5400.0
2006-04-13 10:00:00,72.87,72.92,72.8,72.85,2200.0,52.6796,52.7158,52.629,52.6652,2200.0
2006-04-13 10:05:00,72.88,73.1,72.88,73.03,7100.0,52.6868,52.8459,52.6868,52.7953,7100.0
2006-04-13 10:10:00,73.03,73.07,72.96,72.98,6900.0,52.7953,52.8242,52.7447,52.7591,6900.0
2006-04-13 10:15:00,73.06,73.06,72.92,72.97,1100.0,52.817,52.817,52.7158,52.7519,1100.0
2006-04-13 10:20:00,72.96,72.96,72.83,72.88,4300.0,52.7447,52.7447,52.6507,52.6868,4300.0
2006-04-13 10:25:00,72.91,73.02,72.91,73.02,2000.0,52.7085,52.7881,52.7085,52.7881,2000.0
2006-04-13 10:30:00,73.01,73.12,72.94,72.94,4200.0,52.7808,52.8603,52.7302,52.7302,4200.0
2006-04-13 10:35:00,72.98,73.07,72.93,72.93,4100.0,52.7591,52.8242,52.723,52.723,4100.0
2006-04-13 10:40:00,73.0,73.13,73.0,73.13,1300.0,52.7736,52.8676,52.7736,52.8676,1300.0
2006-04-13 10:45:00,73.13,73.19,73.12,73.17,4400.0,52.8676,52.911,52.8603,52.8965,4400.0
2006-04-13 10:50:00,73.21,73.36,73.21,73.35,3900.0,52.9254,53.0338,52.9254,53.0266,3900.0
2006-04-13 10:55:00,73.35,73.51,73.35,73.44,16100.0,53.0266,53.1423,53.0266,53.0917,16100.0
2006-04-13 11:00:00,73.44,73.45,73.38,73.42,28200.0,53.0917,53.0989,53.0483,53.0772,28200.0
2006-04-13 11:05:00,73.37,73.6,73.37,73.38,12100.0,53.0411,53.2074,53.0411,53.0483,12100.0
2006-04-13 11:10:00,73.37,73.62,73.37,73.47,22200.0,53.0411,53.2218,53.0411,53.1134,22200.0
2006-04-13 11:15:00,73.4,73.4,73.23,73.33,2000.0,53.0628,53.0628,52.9399,53.0122,2000.0
2006-04-13 11:20:00,73.24,73.37,73.24,73.36,2800.0,52.9471,53.0411,52.9471,53.0338,2800.0
2006-04-13 11:25:00,73.35,73.36,73.28,73.33,2000.0,53.0266,53.0338,52.976,53.0122,2000.0
2006-04-13 11:30:00,73.32,73.36,73.25,73.36,2400.0,53.0049,53.0338,52.9543,53.0338,2400.0
2006-04-13 11:35:00,73.36,73.51,73.36,73.48,10800.0,53.0338,53.1423,53.0338,53.1206,10800.0
2006-04-13 11:40:00,73.48,73.48,73.42,73.44,4900.0,53.1206,53.1206,53.0772,53.0917,4900.0
2006-04-13 11:45:00,73.46,73.53,73.42,73.53,4300.0,53.1061,53.1567,53.0772,53.1567,4300.0
2006-04-13 11:50:00,73.51,73.53,73.32,73.33,9400.0,53.1423,53.1567,53.0049,53.0122,9400.0
2006-04-13 11:55:00,73.34,73.44,73.32,73.44,3800.0,53.0194,53.0917,53.0049,53.0917,3800.0
2006-04-13 12:00:00,73.43,73.49,73.4,73.44,1400.0,53.0845,53.1278,53.0628,53.0917,1400.0
2006-04-13 12:05:00,73.48,73.51,73.37,73.51,3400.0,53.1206,53.1423,53.0411,53.1423,3400.0
2006-04-13 12:10:00,73.44,73.58,73.44,73.58,1000.0,53.0917,53.1929,53.0917,53.1929,1000.0
2006-04-13 12:15:00,73.54,73.56,73.51,73.55,1700.0,53.164,53.1784,53.1423,53.1712,1700.0
2006-04-13 12:20:00,73.53,73.53,73.51,73.51,1600.0,53.1567,53.1567,53.1423,53.1423,1600.0
2006-04-13 12:25:00,73.52,73.52,73.39,73.47,4800.0,53.1495,53.1495,53.0555,53.1134,4800.0
2006-04-13 12:30:00,73.48,73.57,73.46,73.57,4600.0,53.1206,53.1857,53.1061,53.1857,4600.0
2006-04-13 12:35:00,73.53,73.6,73.53,73.58,2700.0,53.1567,53.2074,53.1567,53.1929,2700.0
2006-04-13 12:40:00,73.58,73.61,73.58,73.58,2300.0,53.1929,53.2146,53.1929,53.1929,2300.0
2006-04-13 12:45:00,73.58,73.58,73.55,73.55,2600.0,53.1929,53.1929,53.1712,53.1712,2600.0
2006-04-13 12:50:00,73.54,73.57,73.52,73.56,3900.0,53.164,53.1857,53.1495,53.1784,3900.0
2006-04-13 12:55:00,73.56,73.62,73.52,73.61,4500.0,53.1784,53.2218,53.1495,53.2146,4500.0
2006-04-13 13:00:00,73.6,73.61,73.53,73.54,4900.0,53.2074,53.2146,53.1567,53.164,4900.0
2006-04-13 13:05:00,73.54,73.56,73.5,73.5,3300.0,53.164,53.1784,53.1351,53.1351,3300.0
2006-04-13 13:10:00,73.54,73.58,73.51,73.52,3300.0,53.164,53.1929,53.1423,53.1495,3300.0
2006-04-13 13:15:00,73.51,73.57,73.51,73.55,3100.0,53.1423,53.1857,53.1423,53.1712,3100.0
2006-04-13 13:20:00,73.56,73.61,73.56,73.61,5000.0,53.1784,53.2146,53.1784,53.2146,5000.0
2006-04-13 13:25:00,73.6,73.62,73.48,73.55,5400.0,53.2074,53.2218,53.1206,53.1712,5400.0
2006-04-13 13:30:00,73.53,73.65,73.53,73.65,10000.0,53.1567,53.2435,53.1567,53.2435,10000.0
2006-04-13 13:35:00,73.7,73.75,73.69,73.72,7000.0,53.2796,53.3158,53.2724,53.2941,7000.0
2006-04-13 13:40:00,73.69,73.69,73.54,73.57,6000.0,53.2724,53.2724,53.164,53.1857,6000.0
2006-04-13 13:45:00,73.59,73.68,73.59,73.59,2400.0,53.2001,53.2652,53.2001,53.2001,2400.0
2006-04-13 13:50:00,73.6,73.74,73.6,73.72,3200.0,53.2074,53.3086,53.2074,53.2941,3200.0
2006-04-13 13:55:00,73.72,73.72,73.68,73.72,1900.0,53.2941,53.2941,53.2652,53.2941,1900.0
2006-04-13 14:00:00,73.71,73.71,73.5,73.5,3900.0,53.2869,53.2869,53.1351,53.1351,3900.0
2006-04-13 14:05:00,73.5,73.52,73.4,73.4,13900.0,53.1351,53.1495,53.0628,53.0628,13900.0
2006-04-13 14:10:00,73.42,73.49,73.34,73.34,10000.0,53.0772,53.1278,53.0194,53.0194,10000.0
2006-04-13 14:15:00,73.28,73.36,73.27,73.34,4400.0,52.976,53.0338,52.9688,53.0194,4400.0
2006-04-13 14:20:00,73.34,73.46,73.33,73.44,4300.0,53.0194,53.1061,53.0122,53.0917,4300.0
2006-04-13 14:25:00,73.44,73.49,73.42,73.42,4900.0,53.0917,53.1278,53.0772,53.0772,4900.0
2006-04-13 14:30:00,73.43,73.52,73.43,73.51,5000.0,53.0845,53.1495,53.0845,53.1423,5000.0
2006-04-13 14:35:00,73.52,73.58,73.5,73.55,5100.0,53.1495,53.1929,53.1351,53.1712,5100.0
2006-04-13 14:40:00,73.55,73.75,73.55,73.7,15300.0,53.1712,53.3158,53.1712,53.2796,15300.0
2006-04-13 14:45:00,73.64,73.64,73.59,73.59,9200.0,53.2363,53.2363,53.2001,53.2001,9200.0
2006-04-13 14:50:00,73.57,73.57,73.42,73.5,6100.0,53.1857,53.1857,53.0772,53.1351,6100.0
2006-04-13 14:55:00,73.5,73.54,73.47,73.54,2200.0,53.1351,53.164,53.1134,53.164,2200.0
2006-04-13 15:00:00,73.53,73.63,73.53,73.58,3500.0,53.1567,53.229,53.1567,53.1929,3500.0
2006-04-13 15:05:00,73.59,73.62,73.53,73.61,13100.0,53.2001,53.2218,53.1567,53.2146,13100.0
2006-04-13 15:10:00,73.58,73.58,73.43,73.55,11600.0,53.1929,53.1929,53.0845,53.1712,11600.0
2006-04-13 15:15:00,73.55,73.55,73.49,73.49,2900.0,53.1712,53.1712,53.1278,53.1278,2900.0
2006-04-13 15:20:00,73.47,73.58,73.47,73.53,7900.0,53.1134,53.1929,53.1134,53.1567,7900.0
2006-04-13 15:25:00,73.53,73.58,73.49,73.49,7300.0,53.1567,53.1929,53.1278,53.1278,7300.0
2006-04-13 15:30:00,73.49,73.76,73.49,73.76,9600.0,53.1278,53.323,53.1278,53.323,9600.0
2006-04-13 15:35:00,73.75,73.75,73.53,73.55,10900.0,53.3158,53.3158,53.1567,53.1712,10900.0
2006-04-13 15:40:00,73.55,73.62,73.55,73.61,9000.0,53.1712,53.2218,53.1712,53.2146,9000.0
2006-04-13 15:45:00,73.61,73.81,73.54,73.77,19200.0,53.2146,53.3592,53.164,53.3302,19200.0
2006-04-13 15:50:00,73.77,73.84,73.74,73.81,22200.0,53.3302,53.3809,53.3086,53.3592,22200.0
2006-04-13 15:55:00,73.81,73.82,73.72,73.76,18300.0,53.3592,53.3664,53.2941,53.323,18300.0
2006-04-17 09:30:00,75.5,75.56,75.45,75.46,13600.0,54.5809,54.6243,54.5448,54.552,13600.0
2006-04-17 09:35:00,75.55,75.55,74.4,75.41,4800.0,54.6171,54.6171,53.7857,54.5158,4800.0
2006-04-17 09:40:00,74.85,75.8,74.85,75.74,33700.0,54.111,54.7978,54.111,54.7544,33700.0
2006-04-17 09:45:00,75.53,75.73,75.13,75.32,26100.0,54.6026,54.7472,54.3134,54.4508,26100.0
2006-04-17 09:50:00,75.32,75.41,75.2,75.31,22500.0,54.4508,54.5158,54.364,54.4436,22500.0
2006-04-17 09:55:00,75.31,75.8,75.31,75.77,24100.0,54.4436,54.7978,54.4436,54.7761,24100.0
2006-04-17 10:00:00,75.8,76.15,75.75,75.99,31400.0,54.7978,55.0508,54.7616,54.9351,31400.0
2006-04-17 10:05:00,75.99,76.71,75.99,76.68,26600.0,54.9351,55.4557,54.9351,55.434,26600.0
2006-04-17 10:10:00,76.58,76.72,76.37,76.39,23200.0,55.3617,55.4629,55.2099,55.2243,23200.0
2006-04-17 10:15:00,76.39,76.45,76.1,76.21,17900.0,55.2243,55.2677,55.0147,55.0942,17900.0
2006-04-17 10:20:00,76.18,76.34,76.0,76.0,11200.0,55.0725,55.1882,54.9424,54.9424,11200.0
2006-04-17 10:25:00,76.0,76.12,75.7,75.7,8600.0,54.9424,55.0291,54.7255,54.7255,8600.0
2006-04-17 10:30:00,75.62,75.7,75.1,75.15,19400.0,54.6677,54.7255,54.2917,54.3279,19400.0
2006-04-17 10:35:00,75.15,75.36,75.12,75.25,5200.0,54.3279,54.4797,54.3062,54.4002,5200.0
2006-04-17 10:40:00,75.27,75.27,75.03,75.2,20500.0,54.4146,54.4146,54.2411,54.364,20500.0
2006-04-17 10:45:00,75.27,75.73,75.18,75.73,4900.0,54.4146,54.7472,54.3496,54.7472,4900.0
2006-04-17 10:50:00,75.79,75.79,75.4,75.71,7100.0,54.7906,54.7906,54.5086,54.7327,7100.0
2006-04-17 10:55:00,75.71,75.72,75.42,75.57,7300.0,54.7327,54.74,54.5231,54.6315,7300.0
2006-04-17 11:00:00,75.63,75.75,75.31,75.34,9800.0,54.6749,54.7616,54.4436,54.4652,9800.0
2006-04-17 11:05:00,75.36,75.39,75.2,75.23,10800.0,54.4797,54.5014,54.364,54.3857,10800.0
2006-04-17 11:10:00,75.2,75.33,75.19,75.3,1100.0,54.364,54.458,54.3568,54.4363,1100.0
2006-04-17 11:15:00,75.27,75.45,75.23,75.45,3000.0,54.4146,54.5448,54.3857,54.5448,3000.0
2006-04-17 11:20:00,75.36,75.58,75.27,75.41,4000.0,54.4797,54.6387,54.4146,54.5158,4000.0
2006-04-17 11:25:00,75.34,75.56,75.33,75.56,2500.0,54.4652,54.6243,54.458,54.6243,2500.0
2006-04-17 11:30:00,75.59,75.98,75.59,75.82,3600.0,54.646,54.9279,54.646,54.8122,3600.0
2006-04-17 11:35:00,75.86,75.86,75.32,75.64,14400.0,54.8412,54.8412,54.4508,54.6821,14400.0
2006-04-17 11:40:00,75.72,75.79,75.61,75.64,4100.0,54.74,54.7906,54.6604,54.6821,4100.0
2006-04-17 11:45:00,75.64,75.66,75.62,75.66,2800.0,54.6821,54.6966,54.6677,54.6966,2800.0
2006-04-17 11:50:00,75.66,75.71,75.62,75.62,4100.0,54.6966,54.7327,54.6677,54.6677,4100.0
2006-04-17 11:55:00,75.62,75.69,75.6,75.64,1500.0,54.6677,54.7183,54.6532,54.6821,1500.0
2006-04-17 12:00:00,75.57,75.64,75.21,75.21,12700.0,54.6315,54.6821,54.3713,54.3713,12700.0
2006-04-17 12:05:00,75.22,75.3,75.01,75.05,16900.0,54.3785,54.4363,54.2267,54.2556,16900.0
2006-04-17 12:10:00,75.13,75.37,75.08,75.3,8200.0,54.3134,54.4869,54.2773,54.4363,8200.0
2006-04-17 12:15:00,75.31,75.32,75.01,75.01,4700.0,54.4436,54.4508,54.2267,54.2267,4700.0
2006-04-17 12:20:00,75.0,75.15,74.83,74.83,4600.0,54.2194,54.3279,54.0965,54.0965,4600.0
2006-04-17 12:25:00,74.83,74.9,74.68,74.88,9200.0,54.0965,54.1472,53.9881,54.1327,9200.0
2006-04-17 12:30:00,74.83,74.98,74.79,74.79,4700.0,54.0965,54.205,54.0676,54.0676,4700.0
2006-04-17 12:35:00,74.74,74.74,74.44,74.58,4700.0,54.0315,54.0315,53.8146,53.9158,4700.0
2006-04-17 12:40:00,74.53,74.75,74.51,74.66,8400.0,53.8797,54.0387,53.8652,53.9737,8400.0
2006-04-17 12:45:00,74.66,74.66,74.25,74.28,4800.0,53.9737,53.9737,53.6773,53.6989,4800.0
2006-04-17 12:50:00,74.26,74.49,74.11,74.32,7600.0,53.6845,53.8508,53.576,53.7279,7600.0
2006-04-17 12:55:00,74.31,74.42,74.2,74.42,4600.0,53.7206,53.8001,53.6411,53.8001,4600.0
2006-04-17 13:00:00,74.42,74.64,74.42,74.55,5000.0,53.8001,53.9592,53.8001,53.8941,5000.0
2006-04-17 13:05:00,74.59,74.6,74.27,74.32,3300.0,53.923,53.9303,53.6917,53.7279,3300.0
2006-04-17 13:10:00,74.32,74.37,74.24,74.37,3500.0,53.7279,53.764,53.67,53.764,3500.0
2006-04-17 13:15:00,74.35,74.55,74.27,74.55,4000.0,53.7495,53.8941,53.6917,53.8941,4000.0
2006-04-17 13:20:00,74.55,74.9,74.47,74.81,10800.0,53.8941,54.1472,53.8363,54.0821,10800.0
2006-04-17 13:25:00,74.88,75.0,74.65,75.0,11800.0,54.1327,54.2194,53.9664,54.2194,11800.0
2006-04-17 13:30:00,74.96,75.0,74.49,74.5,14300.0,54.1905,54.2194,53.8508,53.858,14300.0
2006-04-17 13:35:00,74.42,74.45,74.2,74.32,3800.0,53.8001,53.8218,53.6411,53.7279,3800.0
2006-04-17 13:40:00,74.3,74.32,74.05,74.2,4100.0,53.7134,53.7279,53.5327,53.6411,4100.0
2006-04-17 13:45:00,74.21,74.26,73.94,74.0,6100.0,53.6483,53.6845,53.4531,53.4965,6100.0
2006-04-17 13:50:00,73.95,74.1,73.5,73.84,12800.0,53.4604,53.5688,53.1351,53.3809,12800.0
2006-04-17 13:55:00,73.85,74.04,73.62,73.85,12000.0,53.3881,53.5254,53.2218,53.3881,12000.0
2006-04-17 14:00:00,73.85,74.21,73.85,74.05,9800.0,53.3881,53.6483,53.3881,53.5327,9800.0
2006-04-17 14:05:00,74.05,74.31,74.05,74.23,4400.0,53.5327,53.7206,53.5327,53.6628,4400.0
2006-04-17 14:10:00,74.23,74.56,74.23,74.47,2700.0,53.6628,53.9014,53.6628,53.8363,2700.0
2006-04-17 14:15:00,74.51,74.51,74.2,74.41,3600.0,53.8652,53.8652,53.6411,53.7929,3600.0
2006-04-17 14:20:00,74.43,74.46,74.28,74.35,5100.0,53.8074,53.8291,53.6989,53.7495,5100.0
2006-04-17 14:25:00,74.36,74.43,74.12,74.2,5200.0,53.7568,53.8074,53.5833,53.6411,5200.0
2006-04-17 14:30:00,74.26,74.45,74.26,74.39,6000.0,53.6845,53.8218,53.6845,53.7785,6000.0
2006-04-17 14:35:00,74.39,74.4,74.26,74.28,3200.0,53.7785,53.7857,53.6845,53.6989,3200.0
2006-04-17 14:40:00,74.28,74.3,74.22,74.24,3800.0,53.6989,53.7134,53.6556,53.67,3800.0
2006-04-17 14:45:00,74.2,74.25,74.03,74.13,6700.0,53.6411,53.6773,53.5182,53.5905,6700.0
2006-04-17 14:50:00,74.13,74.13,74.02,74.08,4400.0,53.5905,53.5905,53.511,53.5544,4400.0
2006-04-17 14:55:00,74.04,74.16,74.04,74.05,6400.0,53.5254,53.6122,53.5254,53.5327,6400.0
2006-04-17 15:00:00,74.05,74.07,74.0,74.02,14000.0,53.5327,53.5471,53.4965,53.511,14000.0
2006-04-17 15:05:00,74.01,74.04,73.71,73.95,20700.0,53.5037,53.5254,53.2869,53.4604,20700.0
2006-04-17 15:10:00,73.95,73.99,73.72,73.96,13700.0,53.4604,53.4893,53.2941,53.4676,13700.0
2006-04-17 15:15:00,73.96,73.96,73.9,73.93,5600.0,53.4676,53.4676,53.4242,53.4459,5600.0
2006-04-17 15:20:00,73.93,73.95,73.8,73.89,6100.0,53.4459,53.4604,53.3519,53.417,6100.0
2006-04-17 15:25:00,73.91,74.27,73.91,74.23,7700.0,53.4315,53.6917,53.4315,53.6628,7700.0
2006-04-17 15:30:00,74.23,74.25,74.18,74.25,3800.0,53.6628,53.6773,53.6266,53.6773,3800.0
2006-04-17 15:35:00,74.25,74.27,74.02,74.09,7700.0,53.6773,53.6917,53.511,53.5616,7700.0
2006-04-17 15:40:00,74.12,74.12,73.88,73.96,8300.0,53.5833,53.5833,53.4098,53.4676,8300.0
2006-04-17 15:45:00,73.97,74.08,73.94,74.08,12000.0,53.4748,53.5544,53.4531,53.5544,12000.0
2006-04-17 15:50:00,74.04,74.07,74.01,74.06,12000.0,53.5254,53.5471,53.5037,53.5399,12000.0
2006-04-17 15:55:00,74.05,74.33,74.03,74.29,22600.0,53.5327,53.7351,53.5182,53.7062,22600.0
2006-04-18 09:30:00,75.02,75.31,75.02,75.31,10600.0,54.2339,54.4436,54.2339,54.4436,10600.0
2006-04-18 09:35:00,75.26,75.52,75.02,75.02,8600.0,54.4074,54.5954,54.2339,54.2339,8600.0
2006-04-18 09:40:00,74.92,74.93,74.83,74.89,3400.0,54.1616,54.1688,54.0965,54.1399,3400.0
2006-04-18 09:45:00,74.97,75.14,74.97,75.06,5000.0,54.1978,54.3207,54.1978,54.2628,5000.0
2006-04-18 09:50:00,75.06,75.17,75.06,75.14,6700.0,54.2628,54.3423,54.2628,54.3207,6700.0
2006-04-18 09:55:00,75.14,75.4,75.13,75.27,13800.0,54.3207,54.5086,54.3134,54.4146,13800.0
2006-04-18 10:00:00,75.26,75.26,75.08,75.26,7100.0,54.4074,54.4074,54.2773,54.4074,7100.0
2006-04-18 10:05:00,75.26,75.31,75.07,75.16,6800.0,54.4074,54.4436,54.2701,54.3351,6800.0
2006-04-18 10:10:00,75.15,75.19,75.15,75.15,2700.0,54.3279,54.3568,54.3279,54.3279,2700.0
2006-04-18 10:15:00,75.16,75.38,75.16,75.32,5500.0,54.3351,54.4942,54.3351,54.4508,5500.0
2006-04-18 10:20:00,75.31,75.38,75.29,75.33,4400.0,54.4436,54.4942,54.4291,54.458,4400.0
2006-04-18 10:25:00,75.32,75.6,75.31,75.5,7400.0,54.4508,54.6532,54.4436,54.5809,7400.0
2006-04-18 10:30:00,75.53,75.59,75.5,75.54,5200.0,54.6026,54.646,54.5809,54.6098,5200.0
2006-04-18 10:35:00,75.52,75.53,75.4,75.42,2600.0,54.5954,54.6026,54.5086,54.5231,2600.0
2006-04-18 10:40:00,75.44,75.53,75.44,75.52,3600.0,54.5375,54.6026,54.5375,54.5954,3600.0
2006-04-18 10:45:00,75.49,75.52,75.48,75.5,3700.0,54.5737,54.5954,54.5665,54.5809,3700.0
2006-04-18 10:50:00,75.51,75.53,75.49,75.53,4600.0,54.5881,54.6026,54.5737,54.6026,4600.0
2006-04-18 10:55:00,75.54,75.54,75.32,75.38,8500.0,54.6098,54.6098,54.4508,54.4942,8500.0
2006-04-18 11:00:00,75.38,75.5,75.37,75.5,3900.0,54.4942,54.5809,54.4869,54.5809,3900.0
2006-04-18 11:05:00,75.51,75.77,75.51,75.77,6700.0,54.5881,54.7761,54.5881,54.7761,6700.0
2006-04-18 11:10:00,75.77,75.91,75.77,75.87,5100.0,54.7761,54.8773,54.7761,54.8484,5100.0
2006-04-18 11:15:00,75.85,76.07,75.85,76.07,6300.0,54.8339,54.993,54.8339,54.993,6300.0
2006-04-18 11:20:00,76.11,76.11,75.9,75.96,9100.0,55.0219,55.0219,54.8701,54.9135,9100.0
2006-04-18 11:25:00,75.96,76.19,75.92,76.15,6700.0,54.9135,55.0797,54.8845,55.0508,6700.0
2006-04-18 11:30:00,76.13,76.29,76.13,76.27,21300.0,55.0364,55.152,55.0364,55.1376,21300.0
2006-04-18 11:35:00,76.27,76.27,76.01,76.19,12000.0,55.1376,55.1376,54.9496,55.0797,12000.0
2006-04-18 11:40:00,76.22,76.29,76.21,76.23,4000.0,55.1014,55.152,55.0942,55.1086,4000.0
2006-04-18 11:45:00,76.27,76.29,76.21,76.26,6600.0,55.1376,55.152,55.0942,55.1303,6600.0
2006-04-18 11:50:00,76.29,76.68,76.29,76.68,13500.0,55.152,55.434,55.152,55.434,13500.0
2006-04-18 11:55:00,76.7,76.73,76.58,76.67,5500.0,55.4484,55.4701,55.3617,55.4267,5500.0
2006-04-18 12:00:00,76.77,76.85,76.75,76.75,6500.0,55.499,55.5569,55.4846,55.4846,6500.0
2006-04-18 12:05:00,76.83,76.92,76.78,76.92,12500.0,55.5424,55.6075,55.5063,55.6075,12500.0
2006-04-18 12:10:00,76.92,77.22,76.92,77.04,15100.0,55.6075,55.8243,55.6075,55.6942,15100.0
2006-04-18 12:15:00,77.06,77.22,77.04,77.22,10700.0,55.7087,55.8243,55.6942,55.8243,10700.0
2006-04-18 12:20:00,77.2,77.41,77.13,77.33,20600.0,55.8099,55.9617,55.7593,55.9039,20600.0
2006-04-18 12:25:00,77.33,77.39,77.15,77.15,10000.0,55.9039,55.9472,55.7737,55.7737,10000.0
2006-04-18 12:30:00,77.14,77.23,77.12,77.15,6100.0,55.7665,55.8316,55.752,55.7737,6100.0
2006-04-18 12:35:00,77.15,77.2,76.94,77.01,7500.0,55.7737,55.8099,55.6219,55.6725,7500.0
2006-04-18 12:40:00,77.03,77.04,76.98,77.02,8600.0,55.687,55.6942,55.6508,55.6798,8600.0
2006-04-18 12:45:00,77.03,77.05,76.9,76.99,7800.0,55.687,55.7014,55.593,55.6581,7800.0
2006-04-18 12:50:00,76.9,76.96,76.7,76.7,13800.0,55.593,55.6364,55.4484,55.4484,13800.0
2006-04-18 12:55:00,76.69,76.75,76.66,76.75,9000.0,55.4412,55.4846,55.4195,55.4846,9000.0
2006-04-18 13:00:00,76.75,76.84,76.64,76.64,13400.0,55.4846,55.5496,55.405,55.405,13400.0
2006-04-18 13:05:00,76.69,76.75,76.69,76.71,3400.0,55.4412,55.4846,55.4412,55.4557,3400.0
2006-04-18 13:10:00,76.71,76.76,76.7,76.71,3200.0,55.4557,55.4918,55.4484,55.4557,3200.0
2006-04-18 13:15:00,76.74,76.76,76.69,76.75,3900.0,55.4773,55.4918,55.4412,55.4846,3900.0
2006-04-18 13:20:00,76.75,76.76,76.66,76.66,2700.0,55.4846,55.4918,55.4195,55.4195,2700.0
2006-04-18 13:25:00,76.7,76.76,76.66,76.76,2500.0,55.4484,55.4918,55.4195,55.4918,2500.0
2006-04-18 13:30:00,76.75,76.78,76.6,76.6,4500.0,55.4846,55.5063,55.3761,55.3761,4500.0
2006-04-18 13:35:00,76.59,76.59,76.54,76.54,5500.0,55.3689,55.3689,55.3328,55.3328,5500.0
2006-04-18 13:40:00,76.54,76.54,76.3,76.35,6100.0,55.3328,55.3328,55.1593,55.1954,6100.0
2006-04-18 13:45:00,76.4,76.53,76.4,76.44,5400.0,55.2315,55.3255,55.2315,55.2605,5400.0
2006-04-18 13:50:00,76.43,76.44,76.35,76.44,4400.0,55.2532,55.2605,55.1954,55.2605,4400.0
2006-04-18 13:55:00,76.45,76.63,76.45,76.58,3900.0,55.2677,55.3978,55.2677,55.3617,3900.0
2006-04-18 14:00:00,76.57,77.0,76.52,77.0,10500.0,55.3544,55.6653,55.3183,55.6653,10500.0
2006-04-18 14:05:00,77.0,77.15,77.0,77.05,5800.0,55.6653,55.7737,55.6653,55.7014,5800.0
2006-04-18 14:10:00,77.01,77.11,77.0,77.02,8400.0,55.6725,55.7448,55.6653,55.6798,8400.0
2006-04-18 14:15:00,76.98,77.14,76.88,77.14,4900.0,55.6508,55.7665,55.5785,55.7665,4900.0
2006-04-18 14:20:00,77.17,77.2,77.06,77.13,7100.0,55.7882,55.8099,55.7087,55.7593,7100.0
2006-04-18 14:25:00,77.16,77.23,77.12,77.16,5700.0,55.781,55.8316,55.752,55.781,5700.0
2006-04-18 14:30:00,77.2,77.36,77.14,77.28,7600.0,55.8099,55.9256,55.7665,55.8677,7600.0
2006-04-18 14:35:00,77.26,77.32,77.17,77.27,10400.0,55.8533,55.8966,55.7882,55.8605,10400.0
2006-04-18 14:40:00,77.28,77.43,77.24,77.38,7600.0,55.8677,55.9762,55.8388,55.94,7600.0
2006-04-18 14:45:00,77.38,77.47,77.38,77.42,7600.0,55.94,56.0051,55.94,55.9689,7600.0
2006-04-18 14:50:00,77.42,77.61,77.41,77.59,7500.0,55.9689,56.1063,55.9617,56.0918,7500.0
2006-04-18 14:55:00,77.61,77.81,77.58,77.65,15800.0,56.1063,56.2509,56.0846,56.1352,15800.0
2006-04-18 15:00:00,77.64,77.75,77.56,77.67,18600.0,56.128,56.2075,56.0701,56.1497,18600.0
2006-04-18 15:05:00,77.65,77.74,77.63,77.7,15500.0,56.1352,56.2003,56.1207,56.1713,15500.0
2006-04-18 15:10:00,77.68,78.21,77.67,78.19,47300.0,56.1569,56.54,56.1497,56.5256,47300.0
2006-04-18 15:15:00,78.19,78.3,78.12,78.2,21500.0,56.5256,56.6051,56.475,56.5328,21500.0
2006-04-18 15:20:00,78.12,78.24,77.97,78.18,14400.0,56.475,56.5617,56.3665,56.5184,14400.0
2006-04-18 15:25:00,78.18,78.35,77.9,77.98,23300.0,56.5184,56.6412,56.3159,56.3738,23300.0
2006-04-18 15:30:00,77.94,78.16,77.94,78.16,16000.0,56.3448,56.5039,56.3448,56.5039,16000.0
2006-04-18 15:35:00,78.16,78.17,78.01,78.17,12100.0,56.5039,56.5111,56.3955,56.5111,12100.0
2006-04-18 15:40:00,78.14,78.23,78.09,78.14,16200.0,56.4894,56.5545,56.4533,56.4894,16200.0
2006-04-18 15:45:00,78.18,78.48,78.18,78.43,23200.0,56.5184,56.7352,56.5184,56.6991,23200.0
2006-04-18 15:50:00,78.5,78.95,78.37,78.54,32500.0,56.7497,57.075,56.6557,56.7786,32500.0
2006-04-18 15:55:00,78.57,78.58,78.33,78.39,30100.0,56.8003,56.8075,56.6268,56.6702,30100.0
2006-04-19 09:30:00,78.08,78.75,78.08,78.75,12300.0,56.4461,56.9304,56.4461,56.9304,12300.0
2006-04-19 09:35:00,78.62,78.7,78.34,78.7,2700.0,56.8364,56.8943,56.634,56.8943,2700.0
2006-04-19 09:40:00,78.65,78.65,78.04,78.04,8100.0,56.8581,56.8581,56.4171,56.4171,8100.0
2006-04-19 09:45:00,78.11,78.25,78.02,78.19,3500.0,56.4677,56.569,56.4027,56.5256,3500.0
2006-04-19 09:50:00,78.21,78.59,78.1,78.58,4800.0,56.54,56.8148,56.4605,56.8075,4800.0
2006-04-19 09:55:00,78.67,78.77,78.42,78.46,5500.0,56.8726,56.9449,56.6919,56.7208,5500.0
2006-04-19 10:00:00,78.46,78.46,78.32,78.41,7200.0,56.7208,56.7208,56.6196,56.6846,7200.0
2006-04-19 10:05:00,78.42,78.44,78.25,78.38,6700.0,56.6919,56.7063,56.569,56.6629,6700.0
2006-04-19 10:10:00,78.36,78.36,78.13,78.23,6400.0,56.6485,56.6485,56.4822,56.5545,6400.0
2006-04-19 10:15:00,78.34,78.41,78.27,78.41,8100.0,56.634,56.6846,56.5834,56.6846,8100.0
2006-04-19 10:20:00,78.34,78.34,78.24,78.33,5800.0,56.634,56.634,56.5617,56.6268,5800.0
2006-04-19 10:25:00,78.36,78.38,78.22,78.3,5400.0,56.6485,56.6629,56.5473,56.6051,5400.0
2006-04-19 10:30:00,78.24,78.24,78.05,78.08,11000.0,56.5617,56.5617,56.4244,56.4461,11000.0
2006-04-19 10:35:00,78.08,78.21,78.05,78.06,9700.0,56.4461,56.54,56.4244,56.4316,9700.0
2006-04-19 10:40:00,78.06,78.43,78.05,78.43,115700.0,56.4316,56.6991,56.4244,56.6991,115700.0
2006-04-19 10:45:00,78.42,78.43,78.3,78.32,4500.0,56.6919,56.6991,56.6051,56.6196,4500.0
2006-04-19 10:50:00,78.35,78.48,78.31,78.47,4000.0,56.6412,56.7352,56.6123,56.728,4000.0
2006-04-19 10:55:00,78.47,78.59,78.4,78.4,8800.0,56.728,56.8148,56.6774,56.6774,8800.0
2006-04-19 11:00:00,78.37,78.38,78.27,78.33,3200.0,56.6557,56.6629,56.5834,56.6268,3200.0
2006-04-19 11:05:00,78.34,78.5,78.33,78.4,7600.0,56.634,56.7497,56.6268,56.6774,7600.0
2006-04-19 11:10:00,78.41,78.51,78.22,78.22,13300.0,56.6846,56.7569,56.5473,56.5473,13300.0
2006-04-19 11:15:00,78.21,78.23,78.11,78.13,8200.0,56.54,56.5545,56.4677,56.4822,8200.0
2006-04-19 11:20:00,78.21,78.39,78.21,78.39,4200.0,56.54,56.6702,56.54,56.6702,4200.0
2006-04-19 11:25:00,78.45,78.45,78.23,78.27,5400.0,56.7135,56.7135,56.5545,56.5834,5400.0
2006-04-19 11:30:00,78.26,78.35,78.26,78.33,1400.0,56.5762,56.6412,56.5762,56.6268,1400.0
2006-04-19 11:35:00,78.31,78.39,78.21,78.34,3700.0,56.6123,56.6702,56.54,56.634,3700.0
2006-04-19 11:40:00,78.36,78.43,78.32,78.34,1900.0,56.6485,56.6991,56.6196,56.634,1900.0
2006-04-19 11:45:00,78.41,78.41,78.39,78.41,800.0,56.6846,56.6846,56.6702,56.6846,800.0
2006-04-19 11:50:00,78.4,78.43,78.34,78.34,3300.0,56.6774,56.6991,56.634,56.634,3300.0
2006-04-19 11:55:00,78.38,78.49,78.38,78.4,2400.0,56.6629,56.7425,56.6629,56.6774,2400.0
2006-04-19 12:00:00,78.43,78.43,78.35,78.38,2200.0,56.6991,56.6991,56.6412,56.6629,2200.0
2006-04-19 12:05:00,78.34,78.42,78.34,78.42,3300.0,56.634,56.6919,56.634,56.6919,3300.0
2006-04-19 12:10:00,78.46,78.46,78.41,78.46,2200.0,56.7208,56.7208,56.6846,56.7208,2200.0
2006-04-19 12:15:00,78.46,78.49,78.36,78.37,4600.0,56.7208,56.7425,56.6485,56.6557,4600.0
2006-04-19 12:20:00,78.38,78.48,78.38,78.45,3400.0,56.6629,56.7352,56.6629,56.7135,3400.0
2006-04-19 12:25:00,78.45,78.46,78.37,78.41,7100.0,56.7135,56.7208,56.6557,56.6846,7100.0
2006-04-19 12:30:00,78.41,78.42,78.37,78.42,1500.0,56.6846,56.6919,56.6557,56.6919,1500.0
2006-04-19 12:35:00,78.43,78.49,78.43,78.46,3900.0,56.6991,56.7425,56.6991,56.7208,3900.0
2006-04-19 12:40:00,78.46,78.47,78.46,78.46,900.0,56.7208,56.728,56.7208,56.7208,900.0
2006-04-19 12:45:00,78.47,78.5,78.44,78.5,5400.0,56.728,56.7497,56.7063,56.7497,5400.0
2006-04-19 12:50:00,78.44,78.5,78.42,78.43,5600.0,56.7063,56.7497,56.6919,56.6991,5600.0
2006-04-19 12:55:00,78.46,78.49,78.44,78.44,2100.0,56.7208,56.7425,56.7063,56.7063,2100.0
2006-04-19 13:00:00,78.44,78.58,78.44,78.5,9100.0,56.7063,56.8075,56.7063,56.7497,9100.0
2006-04-19 13:05:00,78.5,78.58,78.44,78.5,12200.0,56.7497,56.8075,56.7063,56.7497,12200.0
2006-04-19 13:10:00,78.49,78.59,78.46,78.51,3900.0,56.7425,56.8148,56.7208,56.7569,3900.0
2006-04-19 13:15:00,78.51,78.73,78.51,78.63,2400.0,56.7569,56.916,56.7569,56.8437,2400.0
2006-04-19 13:20:00,78.63,78.67,78.52,78.52,3900.0,56.8437,56.8726,56.7641,56.7641,3900.0
2006-04-19 13:25:00,78.58,78.58,78.48,78.55,5600.0,56.8075,56.8075,56.7352,56.7858,5600.0
2006-04-19 13:30:00,78.48,78.55,78.47,78.52,2300.0,56.7352,56.7858,56.728,56.7641,2300.0
2006-04-19 13:35:00,78.52,78.57,78.52,78.56,1600.0,56.7641,56.8003,56.7641,56.7931,1600.0
2006-04-19 13:40:00,78.56,78.6,78.54,78.56,7400.0,56.7931,56.822,56.7786,56.7931,7400.0
2006-04-19 13:45:00,78.56,78.56,78.55,78.56,1000.0,56.7931,56.7931,56.7858,56.7931,1000.0
2006-04-19 13:50:00,78.57,78.73,78.56,78.73,2400.0,56.8003,56.916,56.7931,56.916,2400.0
2006-04-19 13:55:00,78.74,78.8,78.71,78.78,2800.0,56.9232,56.9666,56.9015,56.9521,2800.0
2006-04-19 14:00:00,78.77,78.85,78.68,78.7,4800.0,56.9449,57.0027,56.8798,56.8943,4800.0
2006-04-19 14:05:00,78.7,78.76,78.65,78.65,8100.0,56.8943,56.9376,56.8581,56.8581,8100.0
2006-04-19 14:10:00,78.61,78.66,78.56,78.66,3700.0,56.8292,56.8654,56.7931,56.8654,3700.0
2006-04-19 14:15:00,78.57,78.57,78.5,78.51,3100.0,56.8003,56.8003,56.7497,56.7569,3100.0
2006-04-19 14:20:00,78.51,78.65,78.51,78.63,2100.0,56.7569,56.8581,56.7569,56.8437,2100.0
2006-04-19 14:25:00,78.66,78.77,78.66,78.77,2100.0,56.8654,56.9449,56.8654,56.9449,2100.0
2006-04-19 14:30:00,78.78,78.89,78.78,78.87,57300.0,56.9521,57.0316,56.9521,57.0172,57300.0
2006-04-19 14:35:00,78.86,78.88,78.78,78.8,6900.0,57.0099,57.0244,56.9521,56.9666,6900.0
2006-04-19 14:40:00,78.84,79.23,78.84,79.23,40200.0,56.9955,57.2774,56.9955,57.2774,40200.0
2006-04-19 14:45:00,79.19,79.31,79.19,79.27,37600.0,57.2485,57.3353,57.2485,57.3063,37600.0
2006-04-19 14:50:00,79.29,79.45,79.28,79.41,8900.0,57.3208,57.4365,57.3136,57.4076,8900.0
2006-04-19 14:55:00,79.41,79.8,79.41,79.67,34000.0,57.4076,57.6895,57.4076,57.5955,34000.0
2006-04-19 15:00:00,79.67,79.79,79.65,79.72,21000.0,57.5955,57.6823,57.5811,57.6317,21000.0
2006-04-19 15:05:00,79.72,79.72,79.52,79.52,14100.0,57.6317,57.6317,57.4871,57.4871,14100.0
2006-04-19 15:10:00,79.57,79.62,79.53,79.58,16400.0,57.5232,57.5594,57.4943,57.5304,16400.0
2006-04-19 15:15:00,79.53,79.8,79.52,79.77,21800.0,57.4943,57.6895,57.4871,57.6678,21800.0
2006-04-19 15:20:00,79.77,79.78,79.63,79.63,11300.0,57.6678,57.675,57.5666,57.5666,11300.0
2006-04-19 15:25:00,79.63,79.74,79.57,79.69,11200.0,57.5666,57.6461,57.5232,57.61,11200.0
2006-04-19 15:30:00,79.72,79.72,79.61,79.64,8500.0,57.6317,57.6317,57.5521,57.5738,8500.0
2006-04-19 15:35:00,79.65,79.72,79.57,79.61,13400.0,57.5811,57.6317,57.5232,57.5521,13400.0
2006-04-19 15:40:00,79.61,79.69,79.6,79.67,14100.0,57.5521,57.61,57.5449,57.5955,14100.0
2006-04-19 15:45:00,79.66,79.66,79.58,79.61,13500.0,57.5883,57.5883,57.5304,57.5521,13500.0
2006-04-19 15:50:00,79.6,79.7,79.58,79.67,12500.0,57.5449,57.6172,57.5304,57.5955,12500.0
2006-04-19 15:55:00,79.66,79.72,79.63,79.63,13700.0,57.5883,57.6317,57.5666,57.5666,13700.0
2006-04-20 09:30:00,78.15,78.79,78.15,78.3,57600.0,56.4967,56.9593,56.4967,56.6051,57600.0
2006-04-20 09:35:00,78.29,78.45,78.2,78.26,14800.0,56.5979,56.7135,56.5328,56.5762,14800.0
2006-04-20 09:40:00,78.29,78.35,78.1,78.19,25100.0,56.5979,56.6412,56.4605,56.5256,25100.0
2006-04-20 09:45:00,78.23,78.3,78.18,78.23,16300.0,56.5545,56.6051,56.5184,56.5545,16300.0
2006-04-20 09:50:00,78.24,78.28,78.17,78.24,12900.0,56.5617,56.5906,56.5111,56.5617,12900.0
2006-04-20 09:55:00,78.23,78.59,78.23,78.4,21100.0,56.5545,56.8148,56.5545,56.6774,21100.0
2006-04-20 10:00:00,78.52,78.52,78.37,78.47,15100.0,56.7641,56.7641,56.6557,56.728,15100.0
2006-04-20 10:05:00,78.48,78.99,78.48,78.87,4800.0,56.7352,57.1039,56.7352,57.0172,4800.0
2006-04-20 10:10:00,78.87,78.89,78.52,78.75,14900.0,57.0172,57.0316,56.7641,56.9304,14900.0
2006-04-20 10:15:00,78.68,78.9,78.68,78.81,7900.0,56.8798,57.0389,56.8798,56.9738,7900.0
2006-04-20 10:20:00,78.81,78.94,78.8,78.94,18800.0,56.9738,57.0678,56.9666,57.0678,18800.0
2006-04-20 10:25:00,78.97,79.22,78.97,79.03,14700.0,57.0895,57.2702,57.0895,57.1328,14700.0
2006-04-20 10:30:00,79.1,79.19,78.95,79.06,9800.0,57.1834,57.2485,57.075,57.1545,9800.0
2006-04-20 10:35:00,79.14,79.14,79.0,79.07,6900.0,57.2124,57.2124,57.1112,57.1618,6900.0
2006-04-20 10:40:00,79.06,79.07,78.85,78.91,8900.0,57.1545,57.1618,57.0027,57.0461,8900.0
2006-04-20 10:45:00,78.91,78.96,78.84,78.96,8000.0,57.0461,57.0822,56.9955,57.0822,8000.0
2006-04-20 10:50:00,78.98,79.02,78.79,78.79,11600.0,57.0967,57.1256,56.9593,56.9593,11600.0
2006-04-20 10:55:00,78.76,78.84,78.67,78.83,8400.0,56.9376,56.9955,56.8726,56.9883,8400.0
2006-04-20 11:00:00,78.84,79.0,78.77,78.9,8400.0,56.9955,57.1112,56.9449,57.0389,8400.0
2006-04-20 11:05:00,78.91,78.91,78.76,78.83,6700.0,57.0461,57.0461,56.9376,56.9883,6700.0
2006-04-20 11:10:00,78.8,78.82,78.76,78.8,6700.0,56.9666,56.981,56.9376,56.9666,6700.0
2006-04-20 11:15:00,78.83,78.87,78.74,78.81,11300.0,56.9883,57.0172,56.9232,56.9738,11300.0
2006-04-20 11:20:00,78.8,79.06,78.8,78.99,4900.0,56.9666,57.1545,56.9666,57.1039,4900.0
2006-04-20 11:25:00,79.03,79.1,78.95,78.99,8700.0,57.1328,57.1834,57.075,57.1039,8700.0
2006-04-20 11:30:00,78.98,79.15,78.98,79.05,5000.0,57.0967,57.2196,57.0967,57.1473,5000.0
2006-04-20 11:35:00,79.09,79.29,79.06,79.27,6900.0,57.1762,57.3208,57.1545,57.3063,6900.0
2006-04-20 11:40:00,79.2,79.2,79.17,79.2,900.0,57.2557,57.2557,57.234,57.2557,900.0
2006-04-20 11:45:00,79.21,79.24,79.12,79.24,4200.0,57.263,57.2847,57.1979,57.2847,4200.0
2006-04-20 11:50:00,79.17,79.34,79.16,79.29,5600.0,57.234,57.3569,57.2268,57.3208,5600.0
2006-04-20 11:55:00,79.31,79.41,79.3,79.39,1600.0,57.3353,57.4076,57.328,57.3931,1600.0
2006-04-20 12:00:00,79.39,79.4,79.26,79.32,6100.0,57.3931,57.4003,57.2991,57.3425,6100.0
2006-04-20 12:05:00,79.26,79.36,79.25,79.35,4900.0,57.2991,57.3714,57.2919,57.3642,4900.0
2006-04-20 12:10:00,79.35,79.48,79.35,79.48,7400.0,57.3642,57.4582,57.3642,57.4582,7400.0
2006-04-20 12:15:00,79.5,79.6,79.46,79.53,13400.0,57.4726,57.5449,57.4437,57.4943,13400.0
2006-04-20 12:20:00,79.53,79.54,79.46,79.53,2900.0,57.4943,57.5015,57.4437,57.4943,2900.0
2006-04-20 12:25:00,79.49,79.55,79.47,79.49,3600.0,57.4654,57.5088,57.4509,57.4654,3600.0
2006-04-20 12:30:00,79.43,79.43,79.39,79.42,7100.0,57.422,57.422,57.3931,57.4148,7100.0
2006-04-20 12:35:00,79.43,79.5,79.41,79.46,8900.0,57.422,57.4726,57.4076,57.4437,8900.0
2006-04-20 12:40:00,79.5,79.51,79.42,79.42,5000.0,57.4726,57.4798,57.4148,57.4148,5000.0
2006-04-20 12:45:00,79.4,79.4,79.32,79.39,3100.0,57.4003,57.4003,57.3425,57.3931,3100.0
2006-04-20 12:50:00,79.36,79.38,79.33,79.33,2800.0,57.3714,57.3859,57.3497,57.3497,2800.0
2006-04-20 12:55:00,79.3,79.45,79.3,79.43,5700.0,57.328,57.4365,57.328,57.422,5700.0
2006-04-20 13:00:00,79.44,79.51,79.43,79.5,9900.0,57.4292,57.4798,57.422,57.4726,9900.0
2006-04-20 13:05:00,79.48,79.57,79.48,79.57,4000.0,57.4582,57.5232,57.4582,57.5232,4000.0
2006-04-20 13:10:00,79.52,79.52,79.36,79.36,6300.0,57.4871,57.4871,57.3714,57.3714,6300.0
2006-04-20 13:15:00,79.36,79.44,79.36,79.41,1400.0,57.3714,57.4292,57.3714,57.4076,1400.0
2006-04-20 13:20:00,79.42,79.46,79.3,79.3,4500.0,57.4148,57.4437,57.328,57.328,4500.0
2006-04-20 13:25:00,79.31,79.39,79.28,79.39,2200.0,57.3353,57.3931,57.3136,57.3931,2200.0
2006-04-20 13:30:00,79.4,79.47,79.4,79.43,2200.0,57.4003,57.4509,57.4003,57.422,2200.0
2006-04-20 13:35:00,79.43,79.45,79.3,79.34,6800.0,57.422,57.4365,57.328,57.3569,6800.0
2006-04-20 13:40:00,79.34,79.41,79.33,79.35,2200.0,57.3569,57.4076,57.3497,57.3642,2200.0
2006-04-20 13:45:00,79.39,79.39,79.32,79.32,1600.0,57.3931,57.3931,57.3425,57.3425,1600.0
2006-04-20 13:50:00,79.37,79.37,79.34,79.36,2000.0,57.3786,57.3786,57.3569,57.3714,2000.0
2006-04-20 13:55:00,79.36,79.37,79.34,79.37,2200.0,57.3714,57.3786,57.3569,57.3786,2200.0
2006-04-20 14:00:00,79.37,79.44,79.34,79.39,4200.0,57.3786,57.4292,57.3569,57.3931,4200.0
2006-04-20 14:05:00,79.41,79.41,79.38,79.41,2200.0,57.4076,57.4076,57.3859,57.4076,2200.0
2006-04-20 14:10:00,79.4,79.45,79.37,79.37,7900.0,57.4003,57.4365,57.3786,57.3786,7900.0
2006-04-20 14:15:00,79.37,79.38,79.35,79.35,3500.0,57.3786,57.3859,57.3642,57.3642,3500.0
2006-04-20 14:20:00,79.35,79.4,79.35,79.4,3000.0,57.3642,57.4003,57.3642,57.4003,3000.0
2006-04-20 14:25:00,79.4,79.47,79.38,79.47,2500.0,57.4003,57.4509,57.3859,57.4509,2500.0
2006-04-20 14:30:00,79.47,79.51,79.46,79.51,3200.0,57.4509,57.4798,57.4437,57.4798,3200.0
2006-04-20 14:35:00,79.58,79.58,79.42,79.42,5000.0,57.5304,57.5304,57.4148,57.4148,5000.0
2006-04-20 14:40:00,79.42,79.43,79.41,79.41,6900.0,57.4148,57.422,57.4076,57.4076,6900.0
2006-04-20 14:45:00,79.41,79.51,79.41,79.49,3200.0,57.4076,57.4798,57.4076,57.4654,3200.0
2006-04-20 14:50:00,79.46,79.57,79.46,79.57,7200.0,57.4437,57.5232,57.4437,57.5232,7200.0
2006-04-20 14:55:00,79.52,79.55,79.5,79.5,6400.0,57.4871,57.5088,57.4726,57.4726,6400.0
2006-04-20 15:00:00,79.5,79.5,79.41,79.43,5900.0,57.4726,57.4726,57.4076,57.422,5900.0
2006-04-20 15:05:00,79.43,79.53,79.43,79.49,10200.0,57.422,57.4943,57.422,57.4654,10200.0
2006-04-20 15:10:00,79.5,79.5,79.46,79.46,8400.0,57.4726,57.4726,57.4437,57.4437,8400.0
2006-04-20 15:15:00,79.47,79.5,79.43,79.46,15700.0,57.4509,57.4726,57.422,57.4437,15700.0
2006-04-20 15:20:00,79.46,79.61,79.45,79.57,4900.0,57.4437,57.5521,57.4365,57.5232,4900.0
2006-04-20 15:25:00,79.57,79.63,79.45,79.49,6000.0,57.5232,57.5666,57.4365,57.4654,6000.0
2006-04-20 15:30:00,79.49,79.49,79.29,79.29,8800.0,57.4654,57.4654,57.3208,57.3208,8800.0
2006-04-20 15:35:00,79.29,79.29,79.1,79.13,11500.0,57.3208,57.3208,57.1834,57.2051,11500.0
2006-04-20 15:40:00,79.13,79.15,79.1,79.14,8700.0,57.2051,57.2196,57.1834,57.2124,8700.0
2006-04-20 15:45:00,79.11,79.22,79.11,79.22,4600.0,57.1907,57.2702,57.1907,57.2702,4600.0
2006-04-20 15:50:00,79.22,79.26,79.18,79.21,6200.0,57.2702,57.2991,57.2413,57.263,6200.0
2006-04-20 15:55:00,79.21,79.26,79.2,79.2,11100.0,57.263,57.2991,57.2557,57.2557,11100.0
2006-04-21 09:30:00,79.5,79.5,79.17,79.19,21100.0,57.4726,57.4726,57.234,57.2485,21100.0
2006-04-21 09:35:00,79.18,79.52,79.18,79.21,2500.0,57.2413,57.4871,57.2413,57.263,2500.0
2006-04-21 09:40:00,79.3,79.3,79.01,79.07,5000.0,57.328,57.328,57.1184,57.1618,5000.0
2006-04-21 09:45:00,79.11,79.11,78.77,78.77,7400.0,57.1907,57.1907,56.9449,56.9449,7400.0
2006-04-21 09:50:00,78.88,79.02,78.82,79.02,6300.0,57.0244,57.1256,56.981,57.1256,6300.0
2006-04-21 09:55:00,79.02,79.13,78.95,78.95,6600.0,57.1256,57.2051,57.075,57.075,6600.0
2006-04-21 10:00:00,78.97,78.97,78.82,78.92,4000.0,57.0895,57.0895,56.981,57.0533,4000.0
2006-04-21 10:05:00,78.92,78.92,78.84,78.91,4700.0,57.0533,57.0533,56.9955,57.0461,4700.0
2006-04-21 10:10:00,78.8,78.85,78.58,78.58,17100.0,56.9666,57.0027,56.8075,56.8075,17100.0
2006-04-21 10:15:00,78.58,78.7,78.58,78.66,20500.0,56.8075,56.8943,56.8075,56.8654,20500.0
2006-04-21 10:20:00,78.63,78.66,78.57,78.58,7200.0,56.8437,56.8654,56.8003,56.8075,7200.0
2006-04-21 10:25:00,78.58,78.58,78.4,78.41,11400.0,56.8075,56.8075,56.6774,56.6846,11400.0
2006-04-21 10:30:00,78.38,78.58,78.35,78.5,7100.0,56.6629,56.8075,56.6412,56.7497,7100.0
2006-04-21 10:35:00,78.49,78.6,78.49,78.6,2400.0,56.7425,56.822,56.7425,56.822,2400.0
2006-04-21 10:40:00,78.6,78.73,78.57,78.67,5600.0,56.822,56.916,56.8003,56.8726,5600.0
2006-04-21 10:45:00,78.63,78.63,78.37,78.4,3900.0,56.8437,56.8437,56.6557,56.6774,3900.0
2006-04-21 10:50:00,78.4,78.55,78.4,78.55,3300.0,56.6774,56.7858,56.6774,56.7858,3300.0
2006-04-21 10:55:00,78.51,78.51,78.5,78.51,1400.0,56.7569,56.7569,56.7497,56.7569,1400.0
2006-04-21 11:00:00,78.5,78.59,78.5,78.56,6900.0,56.7497,56.8148,56.7497,56.7931,6900.0
2006-04-21 11:05:00,78.57,78.67,78.57,78.67,1300.0,56.8003,56.8726,56.8003,56.8726,1300.0
2006-04-21 11:10:00,78.65,78.65,78.41,78.42,3300.0,56.8581,56.8581,56.6846,56.6919,3300.0
2006-04-21 11:15:00,78.4,78.47,78.4,78.47,9000.0,56.6774,56.728,56.6774,56.728,9000.0
2006-04-21 11:20:00,78.46,78.57,78.44,78.49,3800.0,56.7208,56.8003,56.7063,56.7425,3800.0
2006-04-21 11:25:00,78.47,78.55,78.43,78.45,4000.0,56.728,56.7858,56.6991,56.7135,4000.0
2006-04-21 11:30:00,78.47,78.51,78.39,78.42,4200.0,56.728,56.7569,56.6702,56.6919,4200.0
2006-04-21 11:35:00,78.45,78.52,78.43,78.52,4300.0,56.7135,56.7641,56.6991,56.7641,4300.0
2006-04-21 11:40:00,78.53,78.65,78.53,78.62,4500.0,56.7714,56.8581,56.7714,56.8364,4500.0
2006-04-21 11:45:00,78.63,78.63,78.3,78.41,24100.0,56.8437,56.8437,56.6051,56.6846,24100.0
2006-04-21 11:50:00,78.6,78.6,78.52,78.52,5300.0,56.822,56.822,56.7641,56.7641,5300.0
2006-04-21 11:55:00,78.52,78.55,78.44,78.44,3000.0,56.7641,56.7858,56.7063,56.7063,3000.0
2006-04-21 12:00:00,78.44,78.52,78.39,78.39,7300.0,56.7063,56.7641,56.6702,56.6702,7300.0
2006-04-21 12:05:00,78.4,78.4,78.3,78.38,3800.0,56.6774,56.6774,56.6051,56.6629,3800.0
2006-04-21 12:10:00,78.39,78.42,78.38,78.42,3200.0,56.6702,56.6919,56.6629,56.6919,3200.0
2006-04-21 12:15:00,78.41,78.41,78.32,78.39,4600.0,56.6846,56.6846,56.6196,56.6702,4600.0
2006-04-21 12:20:00,78.43,78.5,78.43,78.47,3900.0,56.6991,56.7497,56.6991,56.728,3900.0
2006-04-21 12:25:00,78.53,78.6,78.49,78.6,6300.0,56.7714,56.822,56.7425,56.822,6300.0
2006-04-21 12:30:00,78.63,78.63,78.58,78.6,1500.0,56.8437,56.8437,56.8075,56.822,1500.0
2006-04-21 12:35:00,78.6,78.65,78.57,78.6,3400.0,56.822,56.8581,56.8003,56.822,3400.0
2006-04-21 12:40:00,78.55,78.55,78.38,78.38,17400.0,56.7858,56.7858,56.6629,56.6629,17400.0
2006-04-21 12:45:00,78.39,78.42,78.2,78.35,16200.0,56.6702,56.6919,56.5328,56.6412,16200.0
2006-04-21 12:50:00,78.39,78.4,78.34,78.35,3800.0,56.6702,56.6774,56.634,56.6412,3800.0
2006-04-21 12:55:00,78.36,78.58,78.31,78.57,17400.0,56.6485,56.8075,56.6123,56.8003,17400.0
2006-04-21 13:00:00,78.56,78.64,78.56,78.58,3000.0,56.7931,56.8509,56.7931,56.8075,3000.0
2006-04-21 13:05:00,78.58,78.58,78.55,78.56,800.0,56.8075,56.8075,56.7858,56.7931,800.0
2006-04-21 13:10:00,78.55,78.58,78.45,78.45,1600.0,56.7858,56.8075,56.7135,56.7135,1600.0
2006-04-21 13:15:00,78.41,78.41,78.34,78.36,6900.0,56.6846,56.6846,56.634,56.6485,6900.0
2006-04-21 13:20:00,78.37,78.38,78.36,78.37,1200.0,56.6557,56.6629,56.6485,56.6557,1200.0
2006-04-21 13:25:00,78.38,78.44,78.38,78.41,2900.0,56.6629,56.7063,56.6629,56.6846,2900.0
2006-04-21 13:30:00,78.4,78.43,78.4,78.43,2000.0,56.6774,56.6991,56.6774,56.6991,2000.0
2006-04-21 13:35:00,78.41,78.47,78.41,78.42,3900.0,56.6846,56.728,56.6846,56.6919,3900.0
2006-04-21 13:40:00,78.42,78.46,78.42,78.43,1800.0,56.6919,56.7208,56.6919,56.6991,1800.0
2006-04-21 13:45:00,78.42,78.42,78.39,78.39,2200.0,56.6919,56.6919,56.6702,56.6702,2200.0
2006-04-21 13:50:00,78.42,78.44,78.39,78.43,900.0,56.6919,56.7063,56.6702,56.6991,900.0
2006-04-21 13:55:00,78.46,78.5,78.45,78.45,5400.0,56.7208,56.7497,56.7135,56.7135,5400.0
2006-04-21 14:00:00,78.41,78.41,78.36,78.36,6200.0,56.6846,56.6846,56.6485,56.6485,6200.0
2006-04-21 14:05:00,78.36,78.37,78.3,78.3,3800.0,56.6485,56.6557,56.6051,56.6051,3800.0
2006-04-21 14:10:00,78.3,78.3,78.25,78.29,2400.0,56.6051,56.6051,56.569,56.5979,2400.0
2006-04-21 14:15:00,78.29,78.34,78.29,78.34,10700.0,56.5979,56.634,56.5979,56.634,10700.0
2006-04-21 14:20:00,78.38,78.44,78.3,78.3,3700.0,56.6629,56.7063,56.6051,56.6051,3700.0
2006-04-21 14:25:00,78.35,78.35,78.21,78.22,6300.0,56.6412,56.6412,56.54,56.5473,6300.0
2006-04-21 14:30:00,78.27,78.27,78.1,78.21,10000.0,56.5834,56.5834,56.4605,56.54,10000.0
2006-04-21 14:35:00,78.21,78.26,78.18,78.19,11000.0,56.54,56.5762,56.5184,56.5256,11000.0
2006-04-21 14:40:00,78.2,78.25,78.16,78.22,11800.0,56.5328,56.569,56.5039,56.5473,11800.0
2006-04-21 14:45:00,78.21,78.22,78.08,78.14,6700.0,56.54,56.5473,56.4461,56.4894,6700.0
2006-04-21 14:50:00,78.16,78.17,78.13,78.13,3000.0,56.5039,56.5111,56.4822,56.4822,3000.0
2006-04-21 14:55:00,78.18,78.19,78.07,78.13,6000.0,56.5184,56.5256,56.4388,56.4822,6000.0
2006-04-21 15:00:00,78.11,78.14,78.09,78.12,5500.0,56.4677,56.4894,56.4533,56.475,5500.0
2006-04-21 15:05:00,78.13,78.14,77.96,77.96,5600.0,56.4822,56.4894,56.3593,56.3593,5600.0
2006-04-21 15:10:00,78.0,78.0,77.9,77.94,3900.0,56.3882,56.3882,56.3159,56.3448,3900.0
2006-04-21 15:15:00,78.0,78.0,77.9,77.99,7700.0,56.3882,56.3882,56.3159,56.381,7700.0
2006-04-21 15:20:00,78.02,78.03,77.9,77.94,4800.0,56.4027,56.4099,56.3159,56.3448,4800.0
2006-04-21 15:25:00,77.93,77.95,77.87,77.92,9200.0,56.3376,56.3521,56.2942,56.3304,9200.0
2006-04-21 15:30:00,77.93,78.11,77.93,78.11,9800.0,56.3376,56.4677,56.3376,56.4677,9800.0
2006-04-21 15:35:00,78.09,78.17,78.09,78.12,6400.0,56.4533,56.5111,56.4533,56.475,6400.0
2006-04-21 15:40:00,78.12,78.35,78.12,78.24,8700.0,56.475,56.6412,56.475,56.5617,8700.0
2006-04-21 15:45:00,78.24,78.27,78.2,78.26,18000.0,56.5617,56.5834,56.5328,56.5762,18000.0
2006-04-21 15:50:00,78.25,78.3,78.21,78.28,11100.0,56.569,56.6051,56.54,56.5906,11100.0
2006-04-21 15:55:00,78.31,78.36,78.25,78.25,23900.0,56.6123,56.6485,56.569,56.569,23900.0
2006-04-24 09:30:00,77.85,77.95,76.97,77.68,11000.0,56.2798,56.3521,55.6436,56.1569,11000.0
2006-04-24 09:35:00,77.67,77.8,77.39,77.58,5000.0,56.1497,56.2436,55.9472,56.0846,5000.0
2006-04-24 09:40:00,77.68,77.68,77.29,77.39,3300.0,56.1569,56.1569,55.8749,55.9472,3300.0
2006-04-24 09:45:00,77.44,77.48,77.38,77.4,5400.0,55.9834,56.0123,55.94,55.9545,5400.0
2006-04-24 09:50:00,77.4,77.46,77.4,77.42,12400.0,55.9545,55.9978,55.9545,55.9689,12400.0
2006-04-24 09:55:00,77.42,77.42,77.1,77.18,9700.0,55.9689,55.9689,55.7376,55.7954,9700.0
2006-04-24 10:00:00,77.17,77.29,77.16,77.23,2900.0,55.7882,55.8749,55.781,55.8316,2900.0
2006-04-24 10:05:00,77.23,77.23,77.2,77.21,8800.0,55.8316,55.8316,55.8099,55.8171,8800.0
2006-04-24 10:10:00,77.21,77.3,77.19,77.3,13100.0,55.8171,55.8822,55.8027,55.8822,13100.0
2006-04-24 10:15:00,77.3,77.36,77.3,77.32,9000.0,55.8822,55.9256,55.8822,55.8966,9000.0
2006-04-24 10:20:00,77.32,77.33,77.18,77.18,13300.0,55.8966,55.9039,55.7954,55.7954,13300.0
2006-04-24 10:25:00,77.23,77.24,77.14,77.14,5400.0,55.8316,55.8388,55.7665,55.7665,5400.0
2006-04-24 10:30:00,77.15,77.24,77.14,77.23,2700.0,55.7737,55.8388,55.7665,55.8316,2700.0
2006-04-24 10:35:00,77.24,77.37,77.24,77.35,14100.0,55.8388,55.9328,55.8388,55.9183,14100.0
2006-04-24 10:40:00,77.36,77.39,77.36,77.37,7800.0,55.9256,55.9472,55.9256,55.9328,7800.0
2006-04-24 10:45:00,77.37,77.39,77.23,77.23,5500.0,55.9328,55.9472,55.8316,55.8316,5500.0
2006-04-24 10:50:00,77.31,77.31,77.26,77.31,7700.0,55.8894,55.8894,55.8533,55.8894,7700.0
2006-04-24 10:55:00,77.29,77.29,77.12,77.12,8200.0,55.8749,55.8749,55.752,55.752,8200.0
2006-04-24 11:00:00,77.13,77.36,77.13,77.24,7100.0,55.7593,55.9256,55.7593,55.8388,7100.0
2006-04-24 11:05:00,77.31,77.35,77.24,77.33,4500.0,55.8894,55.9183,55.8388,55.9039,4500.0
2006-04-24 11:10:00,77.33,77.33,77.29,77.32,4400.0,55.9039,55.9039,55.8749,55.8966,4400.0
2006-04-24 11:15:00,77.32,77.32,77.21,77.21,3300.0,55.8966,55.8966,55.8171,55.8171,3300.0
2006-04-24 11:20:00,77.2,77.2,76.95,76.98,5600.0,55.8099,55.8099,55.6292,55.6508,5600.0
2006-04-24 11:25:00,76.95,77.13,76.95,77.13,2700.0,55.6292,55.7593,55.6292,55.7593,2700.0
2006-04-24 11:30:00,77.15,77.18,77.11,77.14,1000.0,55.7737,55.7954,55.7448,55.7665,1000.0
2006-04-24 11:35:00,77.19,77.26,77.17,77.21,2600.0,55.8027,55.8533,55.7882,55.8171,2600.0
2006-04-24 11:40:00,77.24,77.25,77.23,77.25,3100.0,55.8388,55.846,55.8316,55.846,3100.0
2006-04-24 11:45:00,77.29,77.29,77.26,77.27,3800.0,55.8749,55.8749,55.8533,55.8605,3800.0
2006-04-24 11:50:00,77.29,77.32,77.27,77.31,2900.0,55.8749,55.8966,55.8605,55.8894,2900.0
2006-04-24 11:55:00,77.31,77.34,77.31,77.34,3600.0,55.8894,55.9111,55.8894,55.9111,3600.0
2006-04-24 12:00:00,77.34,77.35,77.26,77.26,19700.0,55.9111,55.9183,55.8533,55.8533,19700.0
2006-04-24 12:05:00,77.27,77.27,77.2,77.2,2500.0,55.8605,55.8605,55.8099,55.8099,2500.0
2006-04-24 12:10:00,77.22,77.22,77.16,77.2,4200.0,55.8243,55.8243,55.781,55.8099,4200.0
2006-04-24 12:15:00,77.2,77.3,77.2,77.3,6700.0,55.8099,55.8822,55.8099,55.8822,6700.0
2006-04-24 12:20:00,77.25,77.25,77.18,77.18,1800.0,55.846,55.846,55.7954,55.7954,1800.0
2006-04-24 12:25:00,77.19,77.2,77.18,77.2,900.0,55.8027,55.8099,55.7954,55.8099,900.0
2006-04-24 12:30:00,77.2,77.21,77.07,77.11,2800.0,55.8099,55.8171,55.7159,55.7448,2800.0
2006-04-24 12:35:00,77.11,77.23,77.11,77.23,1700.0,55.7448,55.8316,55.7448,55.8316,1700.0
2006-04-24 12:40:00,77.24,77.31,77.24,77.31,2500.0,55.8388,55.8894,55.8388,55.8894,2500.0
2006-04-24 12:45:00,77.31,77.31,77.25,77.25,2500.0,55.8894,55.8894,55.846,55.846,2500.0
2006-04-24 12:50:00,77.26,77.27,77.22,77.26,1400.0,55.8533,55.8605,55.8243,55.8533,1400.0
2006-04-24 12:55:00,77.28,77.37,77.28,77.33,4200.0,55.8677,55.9328,55.8677,55.9039,4200.0
2006-04-24 13:00:00,77.32,77.32,77.17,77.17,3200.0,55.8966,55.8966,55.7882,55.7882,3200.0
2006-04-24 13:05:00,77.16,77.25,77.16,77.24,3300.0,55.781,55.846,55.781,55.8388,3300.0
2006-04-24 13:10:00,77.22,77.22,77.07,77.07,3000.0,55.8243,55.8243,55.7159,55.7159,3000.0
2006-04-24 13:15:00,77.07,77.07,77.01,77.01,2700.0,55.7159,55.7159,55.6725,55.6725,2700.0
2006-04-24 13:20:00,77.03,77.15,77.03,77.15,1100.0,55.687,55.7737,55.687,55.7737,1100.0
2006-04-24 13:25:00,77.17,77.19,77.14,77.17,1400.0,55.7882,55.8027,55.7665,55.7882,1400.0
2006-04-24 13:30:00,77.16,77.2,77.07,77.1,3000.0,55.781,55.8099,55.7159,55.7376,3000.0
2006-04-24 13:35:00,77.12,77.27,77.12,77.27,6700.0,55.752,55.8605,55.752,55.8605,6700.0
2006-04-24 13:40:00,77.28,77.34,77.28,77.32,2800.0,55.8677,55.9111,55.8677,55.8966,2800.0
2006-04-24 13:45:00,77.32,77.34,77.31,77.34,21600.0,55.8966,55.9111,55.8894,55.9111,21600.0
2006-04-24 13:50:00,77.34,77.34,77.21,77.23,8200.0,55.9111,55.9111,55.8171,55.8316,8200.0
2006-04-24 13:55:00,77.23,77.24,77.22,77.24,1900.0,55.8316,55.8388,55.8243,55.8388,1900.0
2006-04-24 14:00:00,77.25,77.3,77.25,77.28,15000.0,55.846,55.8822,55.846,55.8677,15000.0
2006-04-24 14:05:00,77.26,77.26,77.21,77.22,2700.0,55.8533,55.8533,55.8171,55.8243,2700.0
2006-04-24 14:10:00,77.23,77.25,77.2,77.23,1500.0,55.8316,55.846,55.8099,55.8316,1500.0
2006-04-24 14:15:00,77.22,77.33,77.22,77.32,4100.0,55.8243,55.9039,55.8243,55.8966,4100.0
2006-04-24 14:20:00,77.33,77.42,77.17,77.17,9600.0,55.9039,55.9689,55.7882,55.7882,9600.0
2006-04-24 14:25:00,77.17,77.2,77.12,77.12,3000.0,55.7882,55.8099,55.752,55.752,3000.0
2006-04-24 14:30:00,77.17,77.2,77.15,77.15,2100.0,55.7882,55.8099,55.7737,55.7737,2100.0
2006-04-24 14:35:00,77.19,77.19,77.16,77.19,6000.0,55.8027,55.8027,55.781,55.8027,6000.0
2006-04-24 14:40:00,77.17,77.17,77.01,77.05,7700.0,55.7882,55.7882,55.6725,55.7014,7700.0
2006-04-24 14:45:00,77.09,77.09,76.95,76.97,8300.0,55.7304,55.7304,55.6292,55.6436,8300.0
2006-04-24 14:50:00,76.97,77.0,76.92,76.95,8300.0,55.6436,55.6653,55.6075,55.6292,8300.0
2006-04-24 14:55:00,76.91,76.92,76.75,76.77,15700.0,55.6002,55.6075,55.4846,55.499,15700.0
2006-04-24 15:00:00,76.77,76.95,76.68,76.91,7900.0,55.499,55.6292,55.434,55.6002,7900.0
2006-04-24 15:05:00,76.91,77.03,76.91,76.99,4100.0,55.6002,55.687,55.6002,55.6581,4100.0
2006-04-24 15:10:00,77.0,77.03,76.95,76.99,5900.0,55.6653,55.687,55.6292,55.6581,5900.0
2006-04-24 15:15:00,76.99,77.07,76.96,77.06,2800.0,55.6581,55.7159,55.6364,55.7087,2800.0
2006-04-24 15:20:00,77.05,77.14,77.05,77.08,4800.0,55.7014,55.7665,55.7014,55.7231,4800.0
2006-04-24 15:25:00,77.07,77.1,77.0,77.0,4500.0,55.7159,55.7376,55.6653,55.6653,4500.0
2006-04-24 15:30:00,76.98,77.17,76.97,77.13,6900.0,55.6508,55.7882,55.6436,55.7593,6900.0
2006-04-24 15:35:00,77.14,77.15,77.07,77.15,6300.0,55.7665,55.7737,55.7159,55.7737,6300.0
2006-04-24 15:40:00,77.15,77.3,77.13,77.28,10200.0,55.7737,55.8822,55.7593,55.8677,10200.0
2006-04-24 15:45:00,77.3,77.31,77.16,77.16,8800.0,55.8822,55.8894,55.781,55.781,8800.0
2006-04-24 15:50:00,77.16,77.16,77.09,77.12,7800.0,55.781,55.781,55.7304,55.752,7800.0
2006-04-24 15:55:00,77.09,77.13,77.09,77.13,14200.0,55.7304,55.7593,55.7304,55.7593,14200.0
2006-04-25 09:30:00,77.11,77.11,76.87,76.87,4500.0,55.7448,55.7448,55.5713,55.5713,4500.0
2006-04-25 09:35:00,76.97,76.97,76.82,76.96,1000.0,55.6436,55.6436,55.5352,55.6364,1000.0
2006-04-25 09:40:00,76.93,76.94,76.9,76.94,4700.0,55.6147,55.6219,55.593,55.6219,4700.0
2006-04-25 09:45:00,76.97,77.14,76.97,77.05,4900.0,55.6436,55.7665,55.6436,55.7014,4900.0
2006-04-25 09:50:00,77.05,77.13,77.02,77.13,6800.0,55.7014,55.7593,55.6798,55.7593,6800.0
2006-04-25 09:55:00,77.13,77.23,77.06,77.12,3600.0,55.7593,55.8316,55.7087,55.752,3600.0
2006-04-25 10:00:00,77.15,77.19,76.82,76.97,11600.0,55.7737,55.8027,55.5352,55.6436,11600.0
2006-04-25 10:05:00,76.85,76.99,76.85,76.87,5100.0,55.5569,55.6581,55.5569,55.5713,5100.0
2006-04-25 10:10:00,76.87,77.01,76.82,76.96,7600.0,55.5713,55.6725,55.5352,55.6364,7600.0
2006-04-25 10:15:00,77.01,77.1,77.01,77.05,8800.0,55.6725,55.7376,55.6725,55.7014,8800.0
2006-04-25 10:20:00,77.08,77.1,76.98,77.02,14400.0,55.7231,55.7376,55.6508,55.6798,14400.0
2006-04-25 10:25:00,76.94,76.94,76.82,76.88,6300.0,55.6219,55.6219,55.5352,55.5785,6300.0
2006-04-25 10:30:00,76.9,76.9,76.86,76.9,1500.0,55.593,55.593,55.5641,55.593,1500.0
2006-04-25 10:35:00,76.88,76.88,76.72,76.72,9300.0,55.5785,55.5785,55.4629,55.4629,9300.0
2006-04-25 10:40:00,76.74,76.77,76.71,76.75,2000.0,55.4773,55.499,55.4557,55.4846,2000.0
2006-04-25 10:45:00,76.78,77.01,76.72,76.93,10800.0,55.5063,55.6725,55.4629,55.6147,10800.0
2006-04-25 10:50:00,76.85,76.94,76.8,76.82,5000.0,55.5569,55.6219,55.5207,55.5352,5000.0
2006-04-25 10:55:00,76.82,76.94,76.76,76.78,4200.0,55.5352,55.6219,55.4918,55.5063,4200.0
2006-04-25 11:00:00,76.77,76.88,76.77,76.88,2600.0,55.499,55.5785,55.499,55.5785,2600.0
2006-04-25 11:05:00,76.86,76.9,76.8,76.9,2600.0,55.5641,55.593,55.5207,55.593,2600.0
2006-04-25 11:10:00,76.91,76.94,76.82,76.82,3100.0,55.6002,55.6219,55.5352,55.5352,3100.0
2006-04-25 11:15:00,76.87,76.9,76.83,76.87,2800.0,55.5713,55.593,55.5424,55.5713,2800.0
2006-04-25 11:20:00,76.81,76.86,76.79,76.83,2000.0,55.5279,55.5641,55.5135,55.5424,2000.0
2006-04-25 11:25:00,76.87,76.9,76.84,76.84,1500.0,55.5713,55.593,55.5496,55.5496,1500.0
2006-04-25 11:30:00,76.85,76.89,76.84,76.85,1400.0,55.5569,55.5858,55.5496,55.5569,1400.0
2006-04-25 11:35:00,76.85,76.85,76.67,76.67,3800.0,55.5569,55.5569,55.4267,55.4267,3800.0
2006-04-25 11:40:00,76.67,76.67,76.55,76.64,3500.0,55.4267,55.4267,55.34,55.405,3500.0
2006-04-25 11:45:00,76.55,76.68,76.55,76.63,2200.0,55.34,55.434,55.34,55.3978,2200.0
2006-04-25 11:50:00,76.6,76.64,76.54,76.64,2200.0,55.3761,55.405,55.3328,55.405,2200.0
2006-04-25 11:55:00,76.66,76.73,76.63,76.71,4800.0,55.4195,55.4701,55.3978,55.4557,4800.0
2006-04-25 12:00:00,76.7,76.73,76.6,76.72,4100.0,55.4484,55.4701,55.3761,55.4629,4100.0
2006-04-25 12:05:00,76.72,76.72,76.62,76.62,2000.0,55.4629,55.4629,55.3906,55.3906,2000.0
2006-04-25 12:10:00,76.62,76.62,76.52,76.59,3900.0,55.3906,55.3906,55.3183,55.3689,3900.0
2006-04-25 12:15:00,76.59,76.6,76.57,76.6,1100.0,55.3689,55.3761,55.3544,55.3761,1100.0
2006-04-25 12:20:00,76.6,76.62,76.59,76.59,500.0,55.3761,55.3906,55.3689,55.3689,500.0
2006-04-25 12:25:00,76.59,76.72,76.59,76.72,1800.0,55.3689,55.4629,55.3689,55.4629,1800.0
2006-04-25 12:30:00,76.66,76.82,76.66,76.82,3800.0,55.4195,55.5352,55.4195,55.5352,3800.0
2006-04-25 12:35:00,76.83,76.85,76.77,76.77,2700.0,55.5424,55.5569,55.499,55.499,2700.0
2006-04-25 12:40:00,76.77,76.77,76.74,76.74,1500.0,55.499,55.499,55.4773,55.4773,1500.0
2006-04-25 12:45:00,76.74,76.76,76.72,76.75,2600.0,55.4773,55.4918,55.4629,55.4846,2600.0
2006-04-25 12:50:00,76.79,76.8,76.76,76.8,1500.0,55.5135,55.5207,55.4918,55.5207,1500.0
2006-04-25 12:55:00,76.78,76.78,76.74,76.74,1400.0,55.5063,55.5063,55.4773,55.4773,1400.0
2006-04-25 13:00:00,76.73,76.73,76.57,76.6,3200.0,55.4701,55.4701,55.3544,55.3761,3200.0
2006-04-25 13:05:00,76.57,76.69,76.57,76.66,4900.0,55.3544,55.4412,55.3544,55.4195,4900.0
2006-04-25 13:10:00,76.62,76.62,76.59,76.59,2600.0,55.3906,55.3906,55.3689,55.3689,2600.0
2006-04-25 13:15:00,76.59,76.7,76.56,76.7,4400.0,55.3689,55.4484,55.3472,55.4484,4400.0
2006-04-25 13:20:00,76.7,76.7,76.58,76.58,1600.0,55.4484,55.4484,55.3617,55.3617,1600.0
2006-04-25 13:25:00,76.61,76.61,76.51,76.55,4900.0,55.3834,55.3834,55.3111,55.34,4900.0
2006-04-25 13:30:00,76.55,76.7,76.55,76.7,1500.0,55.34,55.4484,55.34,55.4484,1500.0
2006-04-25 13:35:00,76.68,76.75,76.68,76.7,2300.0,55.434,55.4846,55.434,55.4484,2300.0
2006-04-25 13:40:00,76.66,76.66,76.57,76.66,1500.0,55.4195,55.4195,55.3544,55.4195,1500.0
2006-04-25 13:45:00,76.64,76.67,76.57,76.61,3000.0,55.405,55.4267,55.3544,55.3834,3000.0
2006-04-25 13:50:00,76.61,76.65,76.6,76.63,4100.0,55.3834,55.4123,55.3761,55.3978,4100.0
2006-04-25 13:55:00,76.62,76.68,76.6,76.6,4400.0,55.3906,55.434,55.3761,55.3761,4400.0
2006-04-25 14:00:00,76.6,76.71,76.59,76.71,2900.0,55.3761,55.4557,55.3689,55.4557,2900.0
2006-04-25 14:05:00,76.68,76.71,76.62,76.64,5700.0,55.434,55.4557,55.3906,55.405,5700.0
2006-04-25 14:10:00,76.65,76.77,76.65,76.72,6900.0,55.4123,55.499,55.4123,55.4629,6900.0
2006-04-25 14:15:00,76.72,76.72,76.69,76.69,11700.0,55.4629,55.4629,55.4412,55.4412,11700.0
2006-04-25 14:20:00,76.69,76.81,76.69,76.81,11200.0,55.4412,55.5279,55.4412,55.5279,11200.0
2006-04-25 14:25:00,76.81,76.81,76.71,76.71,5300.0,55.5279,55.5279,55.4557,55.4557,5300.0
2006-04-25 14:30:00,76.71,76.8,76.68,76.71,13400.0,55.4557,55.5207,55.434,55.4557,13400.0
2006-04-25 14:35:00,76.71,76.77,76.68,76.68,14500.0,55.4557,55.499,55.434,55.434,14500.0
2006-04-25 14:40:00,76.7,76.76,76.7,76.75,3100.0,55.4484,55.4918,55.4484,55.4846,3100.0
2006-04-25 14:45:00,76.7,76.82,76.69,76.75,7100.0,55.4484,55.5352,55.4412,55.4846,7100.0
2006-04-25 14:50:00,76.74,76.76,76.63,76.69,12500.0,55.4773,55.4918,55.3978,55.4412,12500.0
2006-04-25 14:55:00,76.66,76.69,76.65,76.67,2800.0,55.4195,55.4412,55.4123,55.4267,2800.0
2006-04-25 15:00:00,76.63,76.68,76.55,76.68,7100.0,55.3978,55.434,55.34,55.434,7100.0
2006-04-25 15:05:00,76.67,76.67,76.64,76.64,1200.0,55.4267,55.4267,55.405,55.405,1200.0
2006-04-25 15:10:00,76.66,76.67,76.64,76.66,6400.0,55.4195,55.4267,55.405,55.4195,6400.0
2006-04-25 15:15:00,76.68,76.71,76.64,76.68,6700.0,55.434,55.4557,55.405,55.434,6700.0
2006-04-25 15:20:00,76.71,76.8,76.66,76.66,5200.0,55.4557,55.5207,55.4195,55.4195,5200.0
2006-04-25 15:25:00,76.69,76.73,76.69,76.7,8800.0,55.4412,55.4701,55.4412,55.4484,8800.0
2006-04-25 15:30:00,76.63,76.74,76.62,76.71,10100.0,55.3978,55.4773,55.3906,55.4557,10100.0
2006-04-25 15:35:00,76.69,76.76,76.69,76.73,3300.0,55.4412,55.4918,55.4412,55.4701,3300.0
2006-04-25 15:40:00,76.71,76.73,76.66,76.67,5700.0,55.4557,55.4701,55.4195,55.4267,5700.0
2006-04-25 15:45:00,76.7,76.73,76.67,76.67,2500.0,55.4484,55.4701,55.4267,55.4267,2500.0
2006-04-25 15:50:00,76.68,76.7,76.68,76.7,7900.0,55.434,55.4484,55.434,55.4484,7900.0
2006-04-25 15:55:00,76.71,76.71,76.62,76.62,28800.0,55.4557,55.4557,55.3906,55.3906,28800.0
2006-04-26 09:30:00,76.69,77.21,76.69,77.21,4400.0,55.4412,55.8171,55.4412,55.8171,4400.0
2006-04-26 09:35:00,77.15,77.5,77.0,77.0,4200.0,55.7737,56.0268,55.6653,55.6653,4200.0
2006-04-26 09:40:00,77.08,77.08,76.86,76.86,3400.0,55.7231,55.7231,55.5641,55.5641,3400.0
2006-04-26 09:45:00,76.81,76.81,76.55,76.77,10800.0,55.5279,55.5279,55.34,55.499,10800.0
2006-04-26 09:50:00,76.76,76.99,76.76,76.99,12100.0,55.4918,55.6581,55.4918,55.6581,12100.0
2006-04-26 09:55:00,76.99,77.25,76.98,77.2,17700.0,55.6581,55.846,55.6508,55.8099,17700.0
2006-04-26 10:00:00,77.24,77.24,76.97,77.11,31400.0,55.8388,55.8388,55.6436,55.7448,31400.0
2006-04-26 10:05:00,77.03,77.41,77.03,77.35,9200.0,55.687,55.9617,55.687,55.9183,9200.0
2006-04-26 10:10:00,77.36,77.39,77.35,77.38,4000.0,55.9256,55.9472,55.9183,55.94,4000.0
2006-04-26 10:15:00,77.39,77.77,77.39,77.77,43000.0,55.9472,56.222,55.9472,56.222,43000.0
2006-04-26 10:20:00,77.74,77.76,77.61,77.71,6100.0,56.2003,56.2147,56.1063,56.1786,6100.0
2006-04-26 10:25:00,77.72,77.72,77.6,77.69,4800.0,56.1858,56.1858,56.0991,56.1641,4800.0
2006-04-26 10:30:00,77.68,77.75,77.66,77.69,2700.0,56.1569,56.2075,56.1424,56.1641,2700.0
2006-04-26 10:35:00,77.71,77.72,77.64,77.64,3600.0,56.1786,56.1858,56.128,56.128,3600.0
2006-04-26 10:40:00,77.63,77.63,77.48,77.56,6100.0,56.1207,56.1207,56.0123,56.0701,6100.0
2006-04-26 10:45:00,77.6,77.61,77.26,77.45,9600.0,56.0991,56.1063,55.8533,55.9906,9600.0
2006-04-26 10:50:00,77.45,77.57,77.41,77.54,2600.0,55.9906,56.0774,55.9617,56.0557,2600.0
2006-04-26 10:55:00,77.52,77.52,77.46,77.52,6600.0,56.0412,56.0412,55.9978,56.0412,6600.0
2006-04-26 11:00:00,77.57,77.57,77.45,77.46,3000.0,56.0774,56.0774,55.9906,55.9978,3000.0
2006-04-26 11:05:00,77.48,77.48,77.35,77.48,13400.0,56.0123,56.0123,55.9183,56.0123,13400.0
2006-04-26 11:10:00,77.48,77.63,77.44,77.63,1300.0,56.0123,56.1207,55.9834,56.1207,1300.0
2006-04-26 11:15:00,77.57,77.61,77.46,77.57,5800.0,56.0774,56.1063,55.9978,56.0774,5800.0
2006-04-26 11:20:00,77.57,77.57,77.43,77.44,5100.0,56.0774,56.0774,55.9762,55.9834,5100.0
2006-04-26 11:25:00,77.36,77.36,77.3,77.32,2900.0,55.9256,55.9256,55.8822,55.8966,2900.0
2006-04-26 11:30:00,77.31,77.43,77.31,77.35,9200.0,55.8894,55.9762,55.8894,55.9183,9200.0
2006-04-26 11:35:00,77.35,77.41,77.35,77.39,3100.0,55.9183,55.9617,55.9183,55.9472,3100.0
2006-04-26 11:40:00,77.44,77.55,77.44,77.55,1600.0,55.9834,56.0629,55.9834,56.0629,1600.0
2006-04-26 11:45:00,77.58,77.62,77.55,77.62,3500.0,56.0846,56.1135,56.0629,56.1135,3500.0
2006-04-26 11:50:00,77.62,77.63,77.54,77.54,2900.0,56.1135,56.1207,56.0557,56.0557,2900.0
2006-04-26 11:55:00,77.55,77.75,77.54,77.66,6000.0,56.0629,56.2075,56.0557,56.1424,6000.0
2006-04-26 12:00:00,77.58,77.59,77.57,77.58,400.0,56.0846,56.0918,56.0774,56.0846,400.0
2006-04-26 12:05:00,77.61,77.66,77.52,77.52,3900.0,56.1063,56.1424,56.0412,56.0412,3900.0
2006-04-26 12:10:00,77.52,77.57,77.52,77.57,2400.0,56.0412,56.0774,56.0412,56.0774,2400.0
2006-04-26 12:15:00,77.51,77.53,77.51,77.53,1600.0,56.034,56.0484,56.034,56.0484,1600.0
2006-04-26 12:20:00,77.53,77.57,77.52,77.57,2200.0,56.0484,56.0774,56.0412,56.0774,2200.0
2006-04-26 12:25:00,77.52,77.55,77.5,77.5,6000.0,56.0412,56.0629,56.0268,56.0268,6000.0
2006-04-26 12:30:00,77.51,77.57,77.51,77.52,3400.0,56.034,56.0774,56.034,56.0412,3400.0
2006-04-26 12:35:00,77.53,77.54,77.52,77.54,1500.0,56.0484,56.0557,56.0412,56.0557,1500.0
2006-04-26 12:40:00,77.51,77.54,77.33,77.33,49800.0,56.034,56.0557,55.9039,55.9039,49800.0
2006-04-26 12:45:00,77.3,77.3,77.27,77.29,2700.0,55.8822,55.8822,55.8605,55.8749,2700.0
2006-04-26 12:50:00,77.31,77.35,77.31,77.35,2100.0,55.8894,55.9183,55.8894,55.9183,2100.0
2006-04-26 12:55:00,77.4,77.4,77.33,77.33,1400.0,55.9545,55.9545,55.9039,55.9039,1400.0
2006-04-26 13:00:00,77.29,77.36,77.29,77.36,3000.0,55.8749,55.9256,55.8749,55.9256,3000.0
2006-04-26 13:05:00,77.35,77.37,77.31,77.37,3600.0,55.9183,55.9328,55.8894,55.9328,3600.0
2006-04-26 13:10:00,77.36,77.43,77.35,77.43,2200.0,55.9256,55.9762,55.9183,55.9762,2200.0
2006-04-26 13:15:00,77.42,77.46,77.37,77.37,2800.0,55.9689,55.9978,55.9328,55.9328,2800.0
2006-04-26 13:20:00,77.39,77.4,77.37,77.4,600.0,55.9472,55.9545,55.9328,55.9545,600.0
2006-04-26 13:25:00,77.38,77.4,77.36,77.36,1900.0,55.94,55.9545,55.9256,55.9256,1900.0
2006-04-26 13:30:00,77.37,77.41,77.37,77.39,2200.0,55.9328,55.9617,55.9328,55.9472,2200.0
2006-04-26 13:35:00,77.4,77.48,77.34,77.46,3200.0,55.9545,56.0123,55.9111,55.9978,3200.0
2006-04-26 13:40:00,77.48,77.48,77.41,77.42,1700.0,56.0123,56.0123,55.9617,55.9689,1700.0
2006-04-26 13:45:00,77.42,77.44,77.41,77.44,4100.0,55.9689,55.9834,55.9617,55.9834,4100.0
2006-04-26 13:50:00,77.45,77.49,77.45,77.48,2500.0,55.9906,56.0195,55.9906,56.0123,2500.0
2006-04-26 13:55:00,77.48,77.57,77.44,77.57,7800.0,56.0123,56.0774,55.9834,56.0774,7800.0
2006-04-26 14:00:00,77.61,77.72,77.52,77.52,4000.0,56.1063,56.1858,56.0412,56.0412,4000.0
2006-04-26 14:05:00,77.51,77.59,77.44,77.53,9500.0,56.034,56.0918,55.9834,56.0484,9500.0
2006-04-26 14:10:00,77.54,77.69,77.54,77.68,4300.0,56.0557,56.1641,56.0557,56.1569,4300.0
2006-04-26 14:15:00,77.68,77.68,77.46,77.49,29000.0,56.1569,56.1569,55.9978,56.0195,29000.0
2006-04-26 14:20:00,77.49,77.54,77.43,77.46,8700.0,56.0195,56.0557,55.9762,55.9978,8700.0
2006-04-26 14:25:00,77.47,77.62,77.47,77.61,2100.0,56.0051,56.1135,56.0051,56.1063,2100.0
2006-04-26 14:30:00,77.61,77.68,77.56,77.6,4000.0,56.1063,56.1569,56.0701,56.0991,4000.0
2006-04-26 14:35:00,77.58,77.58,77.53,77.58,2800.0,56.0846,56.0846,56.0484,56.0846,2800.0
2006-04-26 14:40:00,77.6,77.68,77.53,77.56,3800.0,56.0991,56.1569,56.0484,56.0701,3800.0
2006-04-26 14:45:00,77.57,77.58,77.51,77.51,4100.0,56.0774,56.0846,56.034,56.034,4100.0
2006-04-26 14:50:00,77.5,77.55,77.45,77.55,9000.0,56.0268,56.0629,55.9906,56.0629,9000.0
2006-04-26 14:55:00,77.56,77.68,77.48,77.6,7100.0,56.0701,56.1569,56.0123,56.0991,7100.0
2006-04-26 15:00:00,77.62,77.65,77.5,77.5,4300.0,56.1135,56.1352,56.0268,56.0268,4300.0
2006-04-26 15:05:00,77.52,77.52,77.48,77.49,5500.0,56.0412,56.0412,56.0123,56.0195,5500.0
2006-04-26 15:10:00,77.51,77.53,77.36,77.36,15000.0,56.034,56.0484,55.9256,55.9256,15000.0
2006-04-26 15:15:00,77.34,77.46,77.26,77.36,10600.0,55.9111,55.9978,55.8533,55.9256,10600.0
2006-04-26 15:20:00,77.36,77.46,77.34,77.46,7300.0,55.9256,55.9978,55.9111,55.9978,7300.0
2006-04-26 15:25:00,77.47,77.52,77.47,77.51,6500.0,56.0051,56.0412,56.0051,56.034,6500.0
2006-04-26 15:30:00,77.51,77.58,77.5,77.54,4400.0,56.034,56.0846,56.0268,56.0557,4400.0
2006-04-26 15:35:00,77.5,77.54,77.48,77.48,10400.0,56.0268,56.0557,56.0123,56.0123,10400.0
2006-04-26 15:40:00,77.45,77.68,77.45,77.68,12700.0,55.9906,56.1569,55.9906,56.1569,12700.0
2006-04-26 15:45:00,77.71,77.72,77.65,77.65,5700.0,56.1786,56.1858,56.1352,56.1352,5700.0
2006-04-26 15:50:00,77.67,77.72,77.65,77.65,11300.0,56.1497,56.1858,56.1352,56.1352,11300.0
2006-04-26 15:55:00,77.65,77.7,77.65,77.69,22400.0,56.1352,56.1713,56.1352,56.1641,22400.0
2006-04-27 09:30:00,77.52,77.7,77.5,77.51,7100.0,56.0412,56.1713,56.0268,56.034,7100.0
2006-04-27 09:35:00,77.51,77.52,77.3,77.42,5400.0,56.034,56.0412,55.8822,55.9689,5400.0
2006-04-27 09:40:00,77.42,77.43,77.12,77.15,7200.0,55.9689,55.9762,55.752,55.7737,7200.0
2006-04-27 09:45:00,77.18,77.25,77.12,77.12,7200.0,55.7954,55.846,55.752,55.752,7200.0
2006-04-27 09:50:00,77.1,77.1,76.8,76.88,8000.0,55.7376,55.7376,55.5207,55.5785,8000.0
2006-04-27 09:55:00,76.8,77.0,76.71,76.98,16400.0,55.5207,55.6653,55.4557,55.6508,16400.0
2006-04-27 10:00:00,77.0,77.16,77.0,77.12,10300.0,55.6653,55.781,55.6653,55.752,10300.0
2006-04-27 10:05:00,77.0,77.08,76.95,77.08,4600.0,55.6653,55.7231,55.6292,55.7231,4600.0
2006-04-27 10:10:00,77.08,77.16,77.02,77.02,19400.0,55.7231,55.781,55.6798,55.6798,19400.0
2006-04-27 10:15:00,77.06,77.1,76.85,77.04,8900.0,55.7087,55.7376,55.5569,55.6942,8900.0
2006-04-27 10:20:00,77.04,77.04,76.75,76.88,5700.0,55.6942,55.6942,55.4846,55.5785,5700.0
2006-04-27 10:25:00,76.91,77.05,76.86,77.05,5700.0,55.6002,55.7014,55.5641,55.7014,5700.0
2006-04-27 10:30:00,77.04,77.05,76.75,76.75,2900.0,55.6942,55.7014,55.4846,55.4846,2900.0
2006-04-27 10:35:00,76.74,76.92,76.7,76.92,3900.0,55.4773,55.6075,55.4484,55.6075,3900.0
2006-04-27 10:40:00,76.89,76.99,76.83,76.83,3100.0,55.5858,55.6581,55.5424,55.5424,3100.0
2006-04-27 10:45:00,76.83,76.94,76.76,76.94,6700.0,55.5424,55.6219,55.4918,55.6219,6700.0
2006-04-27 10:50:00,76.94,77.09,76.94,77.06,3400.0,55.6219,55.7304,55.6219,55.7087,3400.0
2006-04-27 10:55:00,77.07,77.09,76.96,77.03,1500.0,55.7159,55.7304,55.6364,55.687,1500.0
2006-04-27 11:00:00,77.0,77.05,77.0,77.0,1000.0,55.6653,55.7014,55.6653,55.6653,1000.0
2006-04-27 11:05:00,77.03,77.07,77.03,77.07,5800.0,55.687,55.7159,55.687,55.7159,5800.0
2006-04-27 11:10:00,77.07,77.44,77.07,77.35,3400.0,55.7159,55.9834,55.7159,55.9183,3400.0
2006-04-27 11:15:00,77.4,77.74,77.4,77.65,30600.0,55.9545,56.2003,55.9545,56.1352,30600.0
2006-04-27 11:20:00,77.6,77.72,77.6,77.72,2700.0,56.0991,56.1858,56.0991,56.1858,2700.0
2006-04-27 11:25:00,77.79,77.79,77.72,77.73,1100.0,56.2364,56.2364,56.1858,56.193,1100.0
2006-04-27 11:30:00,77.69,77.69,77.43,77.43,9800.0,56.1641,56.1641,55.9762,55.9762,9800.0
2006-04-27 11:35:00,77.41,77.41,77.25,77.25,5500.0,55.9617,55.9617,55.846,55.846,5500.0
2006-04-27 11:40:00,77.22,77.25,77.0,77.0,15800.0,55.8243,55.846,55.6653,55.6653,15800.0
2006-04-27 11:45:00,77.03,77.14,76.94,77.05,7000.0,55.687,55.7665,55.6219,55.7014,7000.0
2006-04-27 11:50:00,77.02,77.23,77.02,77.22,3500.0,55.6798,55.8316,55.6798,55.8243,3500.0
2006-04-27 11:55:00,77.21,77.25,77.1,77.1,1900.0,55.8171,55.846,55.7376,55.7376,1900.0
2006-04-27 12:00:00,77.12,77.33,77.12,77.33,20200.0,55.752,55.9039,55.752,55.9039,20200.0
2006-04-27 12:05:00,77.33,77.35,77.32,77.32,2200.0,55.9039,55.9183,55.8966,55.8966,2200.0
2006-04-27 12:10:00,77.32,77.34,77.25,77.3,9500.0,55.8966,55.9111,55.846,55.8822,9500.0
2006-04-27 12:15:00,77.31,77.41,77.3,77.41,1000.0,55.8894,55.9617,55.8822,55.9617,1000.0
2006-04-27 12:20:00,77.42,77.42,77.32,77.39,3500.0,55.9689,55.9689,55.8966,55.9472,3500.0
2006-04-27 12:25:00,77.42,77.48,77.42,77.47,900.0,55.9689,56.0123,55.9689,56.0051,900.0
2006-04-27 12:30:00,77.52,77.55,77.51,77.51,1500.0,56.0412,56.0629,56.034,56.034,1500.0
2006-04-27 12:35:00,77.48,77.5,77.39,77.4,6700.0,56.0123,56.0268,55.9472,55.9545,6700.0
2006-04-27 12:40:00,77.39,77.39,77.35,77.35,800.0,55.9472,55.9472,55.9183,55.9183,800.0
2006-04-27 12:45:00,77.37,77.37,77.35,77.35,1100.0,55.9328,55.9328,55.9183,55.9183,1100.0
2006-04-27 12:50:00,77.35,77.35,77.29,77.29,900.0,55.9183,55.9183,55.8749,55.8749,900.0
2006-04-27 12:55:00,77.29,77.33,77.2,77.23,7700.0,55.8749,55.9039,55.8099,55.8316,7700.0
2006-04-27 13:00:00,77.23,77.24,77.16,77.16,2300.0,55.8316,55.8388,55.781,55.781,2300.0
2006-04-27 13:05:00,77.19,77.19,77.09,77.13,5000.0,55.8027,55.8027,55.7304,55.7593,5000.0
2006-04-27 13:10:00,77.17,77.17,77.03,77.07,1400.0,55.7882,55.7882,55.687,55.7159,1400.0
2006-04-27 13:15:00,77.06,77.08,77.06,77.07,800.0,55.7087,55.7231,55.7087,55.7159,800.0
2006-04-27 13:20:00,77.06,77.06,77.04,77.04,3000.0,55.7087,55.7087,55.6942,55.6942,3000.0
2006-04-27 13:25:00,77.06,77.07,76.99,77.06,3800.0,55.7087,55.7159,55.6581,55.7087,3800.0
2006-04-27 13:30:00,77.06,77.06,76.95,76.95,2800.0,55.7087,55.7087,55.6292,55.6292,2800.0
2006-04-27 13:35:00,76.89,76.89,76.79,76.8,4400.0,55.5858,55.5858,55.5135,55.5207,4400.0
2006-04-27 13:40:00,76.8,77.03,76.8,77.02,3800.0,55.5207,55.687,55.5207,55.6798,3800.0
2006-04-27 13:45:00,77.05,77.1,76.89,76.93,5100.0,55.7014,55.7376,55.5858,55.6147,5100.0
2006-04-27 13:50:00,76.87,76.89,76.81,76.81,800.0,55.5713,55.5858,55.5279,55.5279,800.0
2006-04-27 13:55:00,76.8,76.84,76.8,76.84,1000.0,55.5207,55.5496,55.5207,55.5496,1000.0
2006-04-27 14:00:00,76.87,76.94,76.86,76.91,2300.0,55.5713,55.6219,55.5641,55.6002,2300.0
2006-04-27 14:05:00,76.9,77.03,76.89,77.02,7800.0,55.593,55.687,55.5858,55.6798,7800.0
2006-04-27 14:10:00,77.05,77.05,76.98,76.98,5900.0,55.7014,55.7014,55.6508,55.6508,5900.0
2006-04-27 14:15:00,76.98,77.01,76.82,76.82,23000.0,55.6508,55.6725,55.5352,55.5352,23000.0
2006-04-27 14:20:00,76.8,76.93,76.78,76.92,3400.0,55.5207,55.6147,55.5063,55.6075,3400.0
2006-04-27 14:25:00,76.92,76.98,76.92,76.98,1600.0,55.6075,55.6508,55.6075,55.6508,1600.0
2006-04-27 14:30:00,76.98,76.98,76.95,76.95,1900.0,55.6508,55.6508,55.6292,55.6292,1900.0
2006-04-27 14:35:00,76.99,77.09,76.99,77.09,1900.0,55.6581,55.7304,55.6581,55.7304,1900.0
2006-04-27 14:40:00,77.11,77.22,77.11,77.22,3100.0,55.7448,55.8243,55.7448,55.8243,3100.0
2006-04-27 14:45:00,77.22,77.28,77.2,77.2,1800.0,55.8243,55.8677,55.8099,55.8099,1800.0
2006-04-27 14:50:00,77.28,77.32,77.28,77.32,1300.0,55.8677,55.8966,55.8677,55.8966,1300.0
2006-04-27 14:55:00,77.29,77.29,77.25,77.25,700.0,55.8749,55.8749,55.846,55.846,700.0
2006-04-27 15:00:00,77.26,77.36,77.26,77.34,3200.0,55.8533,55.9256,55.8533,55.9111,3200.0
2006-04-27 15:05:00,77.33,77.33,77.27,77.32,1600.0,55.9039,55.9039,55.8605,55.8966,1600.0
2006-04-27 15:10:00,77.28,77.31,77.22,77.27,2100.0,55.8677,55.8894,55.8243,55.8605,2100.0
2006-04-27 15:15:00,77.31,77.42,77.3,77.3,3900.0,55.8894,55.9689,55.8822,55.8822,3900.0
2006-04-27 15:20:00,77.37,77.37,77.26,77.28,4200.0,55.9328,55.9328,55.8533,55.8677,4200.0
2006-04-27 15:25:00,77.32,77.32,77.2,77.2,1100.0,55.8966,55.8966,55.8099,55.8099,1100.0
2006-04-27 15:30:00,77.2,77.21,77.12,77.12,4900.0,55.8099,55.8171,55.752,55.752,4900.0
2006-04-27 15:35:00,77.1,77.14,77.04,77.12,3900.0,55.7376,55.7665,55.6942,55.752,3900.0
2006-04-27 15:40:00,77.13,77.14,77.03,77.05,3000.0,55.7593,55.7665,55.687,55.7014,3000.0
2006-04-27 15:45:00,77.09,77.16,77.08,77.16,2500.0,55.7304,55.781,55.7231,55.781,2500.0
2006-04-27 15:50:00,77.15,77.16,76.86,76.86,15400.0,55.7737,55.781,55.5641,55.5641,15400.0
2006-04-27 15:55:00,76.95,77.0,76.81,76.89,53100.0,55.6292,55.6653,55.5279,55.5858,53100.0
2006-04-28 09:30:00,77.0,77.46,77.0,77.35,4600.0,55.6653,55.9978,55.6653,55.9183,4600.0
2006-04-28 09:35:00,77.34,77.53,77.2,77.21,2200.0,55.9111,56.0484,55.8099,55.8171,2200.0
2006-04-28 09:40:00,77.2,77.41,77.14,77.32,2700.0,55.8099,55.9617,55.7665,55.8966,2700.0
2006-04-28 09:45:00,77.32,77.32,77.05,77.05,6600.0,55.8966,55.8966,55.7014,55.7014,6600.0
2006-04-28 09:50:00,77.01,77.01,76.91,76.91,1900.0,55.6725,55.6725,55.6002,55.6002,1900.0
2006-04-28 09:55:00,76.91,76.99,76.83,76.85,3700.0,55.6002,55.6581,55.5424,55.5569,3700.0
2006-04-28 10:00:00,76.86,76.91,76.7,76.86,10400.0,55.5641,55.6002,55.4484,55.5641,10400.0
2006-04-28 10:05:00,76.85,76.95,76.85,76.92,4000.0,55.5569,55.6292,55.5569,55.6075,4000.0
2006-04-28 10:10:00,76.92,77.0,76.88,76.96,5600.0,55.6075,55.6653,55.5785,55.6364,5600.0
2006-04-28 10:15:00,76.97,77.15,76.96,77.07,9900.0,55.6436,55.7737,55.6364,55.7159,9900.0
2006-04-28 10:20:00,77.07,77.07,76.96,76.99,2300.0,55.7159,55.7159,55.6364,55.6581,2300.0
2006-04-28 10:25:00,77.0,77.0,76.91,76.92,2200.0,55.6653,55.6653,55.6002,55.6075,2200.0
2006-04-28 10:30:00,76.91,76.91,76.7,76.7,8200.0,55.6002,55.6002,55.4484,55.4484,8200.0
2006-04-28 10:35:00,76.75,76.8,76.74,76.8,1600.0,55.4846,55.5207,55.4773,55.5207,1600.0
2006-04-28 10:40:00,76.81,76.82,76.72,76.72,9200.0,55.5279,55.5352,55.4629,55.4629,9200.0
2006-04-28 10:45:00,76.65,76.67,76.57,76.67,7100.0,55.4123,55.4267,55.3544,55.4267,7100.0
2006-04-28 10:50:00,76.69,76.78,76.69,76.76,2500.0,55.4412,55.5063,55.4412,55.4918,2500.0
2006-04-28 10:55:00,76.74,76.79,76.69,76.69,3400.0,55.4773,55.5135,55.4412,55.4412,3400.0
2006-04-28 11:00:00,76.72,76.78,76.63,76.78,2600.0,55.4629,55.5063,55.3978,55.5063,2600.0
2006-04-28 11:05:00,76.78,76.85,76.78,76.83,8300.0,55.5063,55.5569,55.5063,55.5424,8300.0
2006-04-28 11:10:00,76.83,76.87,76.82,76.87,5000.0,55.5424,55.5713,55.5352,55.5713,5000.0
2006-04-28 11:15:00,76.89,76.97,76.86,76.93,1800.0,55.5858,55.6436,55.5641,55.6147,1800.0
2006-04-28 11:20:00,76.9,76.9,76.87,76.88,1000.0,55.593,55.593,55.5713,55.5785,1000.0
2006-04-28 11:25:00,76.9,76.91,76.73,76.73,2400.0,55.593,55.6002,55.4701,55.4701,2400.0
2006-04-28 11:30:00,76.81,76.81,76.71,76.71,1800.0,55.5279,55.5279,55.4557,55.4557,1800.0
2006-04-28 11:35:00,76.71,76.77,76.71,76.77,2200.0,55.4557,55.499,55.4557,55.499,2200.0
2006-04-28 11:40:00,76.77,76.78,76.75,76.78,1200.0,55.499,55.5063,55.4846,55.5063,1200.0
2006-04-28 11:45:00,76.78,76.83,76.77,76.78,1700.0,55.5063,55.5424,55.499,55.5063,1700.0
2006-04-28 11:50:00,76.81,76.81,76.8,76.8,1200.0,55.5279,55.5279,55.5207,55.5207,1200.0
2006-04-28 11:55:00,76.81,76.92,76.81,76.9,4700.0,55.5279,55.6075,55.5279,55.593,4700.0
2006-04-28 12:00:00,76.9,76.9,76.81,76.81,3900.0,55.593,55.593,55.5279,55.5279,3900.0
2006-04-28 12:05:00,76.8,76.8,76.63,76.69,2800.0,55.5207,55.5207,55.3978,55.4412,2800.0
2006-04-28 12:10:00,76.69,76.69,76.66,76.69,300.0,55.4412,55.4412,55.4195,55.4412,300.0
2006-04-28 12:15:00,76.69,76.76,76.69,76.76,1700.0,55.4412,55.4918,55.4412,55.4918,1700.0
2006-04-28 12:20:00,76.79,76.89,76.79,76.89,2800.0,55.5135,55.5858,55.5135,55.5858,2800.0
2006-04-28 12:25:00,76.89,76.9,76.87,76.89,600.0,55.5858,55.593,55.5713,55.5858,600.0
2006-04-28 12:30:00,76.87,76.87,76.73,76.73,1600.0,55.5713,55.5713,55.4701,55.4701,1600.0
2006-04-28 12:35:00,76.77,76.87,76.76,76.87,2100.0,55.499,55.5713,55.4918,55.5713,2100.0
2006-04-28 12:40:00,76.87,76.87,76.76,76.79,5100.0,55.5713,55.5713,55.4918,55.5135,5100.0
2006-04-28 12:45:00,76.82,76.89,76.79,76.85,4300.0,55.5352,55.5858,55.5135,55.5569,4300.0
2006-04-28 12:50:00,76.84,76.9,76.84,76.9,3400.0,55.5496,55.593,55.5496,55.593,3400.0
2006-04-28 12:55:00,76.9,76.99,76.9,76.95,8700.0,55.593,55.6581,55.593,55.6292,8700.0
2006-04-28 13:00:00,76.97,77.02,76.96,77.02,2300.0,55.6436,55.6798,55.6364,55.6798,2300.0
2006-04-28 13:05:00,77.03,77.11,77.03,77.05,5400.0,55.687,55.7448,55.687,55.7014,5400.0
2006-04-28 13:10:00,77.02,77.06,77.02,77.06,5000.0,55.6798,55.7087,55.6798,55.7087,5000.0
2006-04-28 13:15:00,77.06,77.09,77.05,77.09,3600.0,55.7087,55.7304,55.7014,55.7304,3600.0
2006-04-28 13:20:00,77.11,77.11,76.96,76.99,3400.0,55.7448,55.7448,55.6364,55.6581,3400.0
2006-04-28 13:25:00,77.03,77.2,77.03,77.19,7400.0,55.687,55.8099,55.687,55.8027,7400.0
2006-04-28 13:30:00,77.17,77.17,77.07,77.16,3100.0,55.7882,55.7882,55.7159,55.781,3100.0
2006-04-28 13:35:00,77.14,77.31,77.14,77.31,3600.0,55.7665,55.8894,55.7665,55.8894,3600.0
2006-04-28 13:40:00,77.34,77.36,77.22,77.23,15300.0,55.9111,55.9256,55.8243,55.8316,15300.0
2006-04-28 13:45:00,77.23,77.23,77.09,77.12,2800.0,55.8316,55.8316,55.7304,55.752,2800.0
2006-04-28 13:50:00,77.09,77.19,77.08,77.19,6800.0,55.7304,55.8027,55.7231,55.8027,6800.0
2006-04-28 13:55:00,77.23,77.31,77.23,77.23,5800.0,55.8316,55.8894,55.8316,55.8316,5800.0
2006-04-28 14:00:00,77.26,77.29,77.23,77.25,9600.0,55.8533,55.8749,55.8316,55.846,9600.0
2006-04-28 14:05:00,77.27,77.27,77.19,77.19,3400.0,55.8605,55.8605,55.8027,55.8027,3400.0
2006-04-28 14:10:00,77.19,77.19,77.18,77.19,3100.0,55.8027,55.8027,55.7954,55.8027,3100.0
2006-04-28 14:15:00,77.19,77.24,77.19,77.23,6500.0,55.8027,55.8388,55.8027,55.8316,6500.0
2006-04-28 14:20:00,77.14,77.19,77.13,77.13,2600.0,55.7665,55.8027,55.7593,55.7593,2600.0
2006-04-28 14:25:00,77.18,77.18,77.17,77.18,1700.0,55.7954,55.7954,55.7882,55.7954,1700.0
2006-04-28 14:30:00,77.18,77.18,77.08,77.08,2500.0,55.7954,55.7954,55.7231,55.7231,2500.0
2006-04-28 14:35:00,77.1,77.15,77.09,77.13,4300.0,55.7376,55.7737,55.7304,55.7593,4300.0
2006-04-28 14:40:00,77.13,77.13,77.02,77.03,6200.0,55.7593,55.7593,55.6798,55.687,6200.0
2006-04-28 14:45:00,77.01,77.11,76.99,77.11,4600.0,55.6725,55.7448,55.6581,55.7448,4600.0
2006-04-28 14:50:00,77.1,77.1,77.0,77.0,2600.0,55.7376,55.7376,55.6653,55.6653,2600.0
2006-04-28 14:55:00,77.02,77.02,76.89,76.95,6700.0,55.6798,55.6798,55.5858,55.6292,6700.0
2006-04-28 15:00:00,76.97,76.97,76.89,76.95,4700.0,55.6436,55.6436,55.5858,55.6292,4700.0
2006-04-28 15:05:00,76.95,76.95,76.8,76.88,3600.0,55.6292,55.6292,55.5207,55.5785,3600.0
2006-04-28 15:10:00,76.87,76.98,76.81,76.97,5800.0,55.5713,55.6508,55.5279,55.6436,5800.0
2006-04-28 15:15:00,76.96,77.04,76.91,77.04,5300.0,55.6364,55.6942,55.6002,55.6942,5300.0
2006-04-28 15:20:00,77.04,77.22,77.04,77.16,8200.0,55.6942,55.8243,55.6942,55.781,8200.0
2006-04-28 15:25:00,77.12,77.14,77.1,77.11,5600.0,55.752,55.7665,55.7376,55.7448,5600.0
2006-04-28 15:30:00,77.1,77.13,77.03,77.03,10600.0,55.7376,55.7593,55.687,55.687,10600.0
2006-04-28 15:35:00,77.07,77.07,76.99,77.02,1800.0,55.7159,55.7159,55.6581,55.6798,1800.0
2006-04-28 15:40:00,77.01,77.01,76.91,76.91,2300.0,55.6725,55.6725,55.6002,55.6002,2300.0
2006-04-28 15:45:00,76.92,76.92,76.84,76.9,3500.0,55.6075,55.6075,55.5496,55.593,3500.0
2006-04-28 15:50:00,76.89,76.97,76.88,76.97,3300.0,55.5858,55.6436,55.5785,55.6436,3300.0
2006-04-28 15:55:00,76.94,76.99,76.89,76.95,3800.0,55.6219,55.6581,55.5858,55.6292,3800.0
2006-05-01 09:30:00,77.47,77.47,77.2,77.2,27200.0,56.0051,56.0051,55.8099,55.8099,27200.0
2006-05-01 09:35:00,77.12,77.39,76.99,77.33,8500.0,55.752,55.9472,55.6581,55.9039,8500.0
2006-05-01 09:40:00,77.39,77.89,77.39,77.78,6400.0,55.9472,56.3087,55.9472,56.2292,6400.0
2006-05-01 09:45:00,77.78,78.0,77.27,77.33,8900.0,56.2292,56.3882,55.8605,55.9039,8900.0
2006-05-01 09:50:00,77.33,77.48,77.32,77.38,5100.0,55.9039,56.0123,55.8966,55.94,5100.0
2006-05-01 09:55:00,77.38,77.49,77.3,77.3,2700.0,55.94,56.0195,55.8822,55.8822,2700.0
2006-05-01 10:00:00,77.3,77.3,77.18,77.25,4500.0,55.8822,55.8822,55.7954,55.846,4500.0
2006-05-01 10:05:00,77.24,77.5,77.2,77.49,14600.0,55.8388,56.0268,55.8099,56.0195,14600.0
2006-05-01 10:10:00,77.49,77.5,77.18,77.18,7200.0,56.0195,56.0268,55.7954,55.7954,7200.0
2006-05-01 10:15:00,77.18,77.24,77.11,77.11,2600.0,55.7954,55.8388,55.7448,55.7448,2600.0
2006-05-01 10:20:00,77.23,77.23,77.11,77.23,2400.0,55.8316,55.8316,55.7448,55.8316,2400.0
2006-05-01 10:25:00,77.26,77.28,77.22,77.25,1400.0,55.8533,55.8677,55.8243,55.846,1400.0
2006-05-01 10:30:00,77.22,77.27,77.18,77.26,1200.0,55.8243,55.8605,55.7954,55.8533,1200.0
2006-05-01 10:35:00,77.27,77.35,77.21,77.21,6800.0,55.8605,55.9183,55.8171,55.8171,6800.0
2006-05-01 10:40:00,77.21,77.27,77.14,77.17,4600.0,55.8171,55.8605,55.7665,55.7882,4600.0
2006-05-01 10:45:00,77.2,77.34,77.2,77.33,2400.0,55.8099,55.9111,55.8099,55.9039,2400.0
2006-05-01 10:50:00,77.33,77.34,77.25,77.33,3300.0,55.9039,55.9111,55.846,55.9039,3300.0
2006-05-01 10:55:00,77.33,77.35,77.23,77.3,7100.0,55.9039,55.9183,55.8316,55.8822,7100.0
2006-05-01 11:00:00,77.33,77.38,77.31,77.38,3700.0,55.9039,55.94,55.8894,55.94,3700.0
2006-05-01 11:05:00,77.31,77.38,77.3,77.31,6300.0,55.8894,55.94,55.8822,55.8894,6300.0
2006-05-01 11:10:00,77.29,77.32,77.25,77.32,3500.0,55.8749,55.8966,55.846,55.8966,3500.0
2006-05-01 11:15:00,77.3,77.43,77.3,77.37,2700.0,55.8822,55.9762,55.8822,55.9328,2700.0
2006-05-01 11:20:00,77.4,77.41,77.32,77.36,1600.0,55.9545,55.9617,55.8966,55.9256,1600.0
2006-05-01 11:25:00,77.36,77.38,77.31,77.38,1200.0,55.9256,55.94,55.8894,55.94,1200.0
2006-05-01 11:30:00,77.31,77.5,77.3,77.5,4700.0,55.8894,56.0268,55.8822,56.0268,4700.0
2006-05-01 11:35:00,77.5,77.65,77.5,77.65,12700.0,56.0268,56.1352,56.0268,56.1352,12700.0
2006-05-01 11:40:00,77.64,77.64,77.46,77.46,5700.0,56.128,56.128,55.9978,55.9978,5700.0
2006-05-01 11:45:00,77.42,77.45,77.37,77.4,5800.0,55.9689,55.9906,55.9328,55.9545,5800.0
2006-05-01 11:50:00,77.49,77.62,77.47,77.54,1600.0,56.0195,56.1135,56.0051,56.0557,1600.0
2006-05-01 11:55:00,77.54,77.55,77.53,77.55,3000.0,56.0557,56.0629,56.0484,56.0629,3000.0
2006-05-01 12:00:00,77.53,77.72,77.53,77.7,13300.0,56.0484,56.1858,56.0484,56.1713,13300.0
2006-05-01 12:05:00,77.71,77.75,77.49,77.49,16400.0,56.1786,56.2075,56.0195,56.0195,16400.0
2006-05-01 12:10:00,77.53,77.75,77.53,77.66,6800.0,56.0484,56.2075,56.0484,56.1424,6800.0
2006-05-01 12:15:00,77.66,77.69,77.58,77.69,2700.0,56.1424,56.1641,56.0846,56.1641,2700.0
2006-05-01 12:20:00,77.63,77.63,77.58,77.58,3800.0,56.1207,56.1207,56.0846,56.0846,3800.0
2006-05-01 12:25:00,77.57,77.61,77.53,77.56,6200.0,56.0774,56.1063,56.0484,56.0701,6200.0
2006-05-01 12:30:00,77.59,77.74,77.56,77.7,14300.0,56.0918,56.2003,56.0701,56.1713,14300.0
2006-05-01 12:35:00,77.7,77.73,77.63,77.63,3400.0,56.1713,56.193,56.1207,56.1207,3400.0
2006-05-01 12:40:00,77.63,77.64,77.56,77.64,4400.0,56.1207,56.128,56.0701,56.128,4400.0
2006-05-01 12:45:00,77.69,77.69,77.59,77.64,1000.0,56.1641,56.1641,56.0918,56.128,1000.0
2006-05-01 12:50:00,77.58,77.84,77.57,77.84,14600.0,56.0846,56.2726,56.0774,56.2726,14600.0
2006-05-01 12:55:00,77.85,77.91,77.82,77.82,3000.0,56.2798,56.3232,56.2581,56.2581,3000.0
2006-05-01 13:00:00,77.77,77.84,77.76,77.84,13100.0,56.222,56.2726,56.2147,56.2726,13100.0
2006-05-01 13:05:00,77.81,77.85,77.77,77.81,2300.0,56.2509,56.2798,56.222,56.2509,2300.0
2006-05-01 13:10:00,77.85,77.89,77.75,77.75,6300.0,56.2798,56.3087,56.2075,56.2075,6300.0
2006-05-01 13:15:00,77.75,77.75,77.72,77.72,700.0,56.2075,56.2075,56.1858,56.1858,700.0
2006-05-01 13:20:00,77.72,77.75,77.66,77.67,2800.0,56.1858,56.2075,56.1424,56.1497,2800.0
2006-05-01 13:25:00,77.67,77.72,77.64,77.72,3900.0,56.1497,56.1858,56.128,56.1858,3900.0
2006-05-01 13:30:00,77.69,77.75,77.67,77.75,5400.0,56.1641,56.2075,56.1497,56.2075,5400.0
2006-05-01 13:35:00,77.74,77.75,77.68,77.7,2700.0,56.2003,56.2075,56.1569,56.1713,2700.0
2006-05-01 13:40:00,77.74,77.75,77.64,77.65,6300.0,56.2003,56.2075,56.128,56.1352,6300.0
2006-05-01 13:45:00,77.65,77.74,77.61,77.72,5900.0,56.1352,56.2003,56.1063,56.1858,5900.0
2006-05-01 13:50:00,77.72,77.82,77.72,77.81,7400.0,56.1858,56.2581,56.1858,56.2509,7400.0
2006-05-01 13:55:00,77.81,77.83,77.79,77.83,1000.0,56.2509,56.2653,56.2364,56.2653,1000.0
2006-05-01 14:00:00,77.83,77.83,77.77,77.81,2200.0,56.2653,56.2653,56.222,56.2509,2200.0
2006-05-01 14:05:00,77.83,77.83,77.77,77.83,1500.0,56.2653,56.2653,56.222,56.2653,1500.0
2006-05-01 14:10:00,77.83,77.88,77.81,77.81,2400.0,56.2653,56.3015,56.2509,56.2509,2400.0
2006-05-01 14:15:00,77.9,77.9,77.76,77.76,1400.0,56.3159,56.3159,56.2147,56.2147,1400.0
2006-05-01 14:20:00,77.73,77.79,77.69,77.75,3700.0,56.193,56.2364,56.1641,56.2075,3700.0
2006-05-01 14:25:00,77.77,77.85,77.74,77.76,5700.0,56.222,56.2798,56.2003,56.2147,5700.0
2006-05-01 14:30:00,77.81,77.98,77.75,77.89,11900.0,56.2509,56.3738,56.2075,56.3087,11900.0
2006-05-01 14:35:00,77.89,77.92,77.88,77.9,2500.0,56.3087,56.3304,56.3015,56.3159,2500.0
2006-05-01 14:40:00,77.87,78.01,77.85,77.95,8600.0,56.2942,56.3955,56.2798,56.3521,8600.0
2006-05-01 14:45:00,78.01,78.05,77.98,78.05,5500.0,56.3955,56.4244,56.3738,56.4244,5500.0
2006-05-01 14:50:00,78.09,78.14,78.05,78.14,5900.0,56.4533,56.4894,56.4244,56.4894,5900.0
2006-05-01 14:55:00,78.08,78.14,78.03,78.03,6000.0,56.4461,56.4894,56.4099,56.4099,6000.0
2006-05-01 15:00:00,78.05,78.05,77.94,77.99,5300.0,56.4244,56.4244,56.3448,56.381,5300.0
2006-05-01 15:05:00,78.01,78.01,77.93,77.98,5500.0,56.3955,56.3955,56.3376,56.3738,5500.0
2006-05-01 15:10:00,77.94,78.02,77.9,78.02,4800.0,56.3448,56.4027,56.3159,56.4027,4800.0
2006-05-01 15:15:00,78.01,78.13,77.73,77.73,9300.0,56.3955,56.4822,56.193,56.193,9300.0
2006-05-01 15:20:00,77.66,77.66,77.43,77.56,11600.0,56.1424,56.1424,55.9762,56.0701,11600.0
2006-05-01 15:25:00,77.61,77.72,77.56,77.72,9200.0,56.1063,56.1858,56.0701,56.1858,9200.0
2006-05-01 15:30:00,77.71,77.74,77.57,77.73,12400.0,56.1786,56.2003,56.0774,56.193,12400.0
2006-05-01 15:35:00,77.69,77.78,77.4,77.78,9900.0,56.1641,56.2292,55.9545,56.2292,9900.0
2006-05-01 15:40:00,77.75,77.94,77.59,77.85,16300.0,56.2075,56.3448,56.0918,56.2798,16300.0
2006-05-01 15:45:00,77.86,78.08,77.74,78.0,19600.0,56.287,56.4461,56.2003,56.3882,19600.0
2006-05-01 15:50:00,78.06,78.06,77.81,78.06,24800.0,56.4316,56.4316,56.2509,56.4316,24800.0
2006-05-01 15:55:00,78.05,78.15,77.9,77.9,38500.0,56.4244,56.4967,56.3159,56.3159,38500.0
2006-05-02 09:30:00,77.8,78.26,77.8,78.08,10100.0,56.2436,56.5762,56.2436,56.4461,10100.0
2006-05-02 09:35:00,78.1,78.14,77.84,77.85,6700.0,56.4605,56.4894,56.2726,56.2798,6700.0
2006-05-02 09:40:00,77.85,77.88,77.41,77.48,7200.0,56.2798,56.3015,55.9617,56.0123,7200.0
2006-05-02 09:45:00,77.36,77.79,77.24,77.24,3400.0,55.9256,56.2364,55.8388,55.8388,3400.0
2006-05-02 09:50:00,77.26,77.61,77.24,77.61,9200.0,55.8533,56.1063,55.8388,56.1063,9200.0
2006-05-02 09:55:00,77.66,77.72,77.62,77.7,5100.0,56.1424,56.1858,56.1135,56.1713,5100.0
2006-05-02 10:00:00,77.7,77.75,77.35,77.45,6900.0,56.1713,56.2075,55.9183,55.9906,6900.0
2006-05-02 10:05:00,77.4,77.59,77.4,77.44,4800.0,55.9545,56.0918,55.9545,55.9834,4800.0
2006-05-02 10:10:00,77.45,77.65,77.45,77.58,3500.0,55.9906,56.1352,55.9906,56.0846,3500.0
2006-05-02 10:15:00,77.63,77.63,77.34,77.37,20100.0,56.1207,56.1207,55.9111,55.9328,20100.0
2006-05-02 10:20:00,77.4,77.53,77.38,77.5,5100.0,55.9545,56.0484,55.94,56.0268,5100.0
2006-05-02 10:25:00,77.51,77.76,77.51,77.66,9700.0,56.034,56.2147,56.034,56.1424,9700.0
2006-05-02 10:30:00,77.64,77.83,77.64,77.69,8400.0,56.128,56.2653,56.128,56.1641,8400.0
2006-05-02 10:35:00,77.69,77.69,77.46,77.53,6400.0,56.1641,56.1641,55.9978,56.0484,6400.0
2006-05-02 10:40:00,77.54,77.6,77.37,77.37,5700.0,56.0557,56.0991,55.9328,55.9328,5700.0
2006-05-02 10:45:00,77.35,77.41,77.33,77.41,3700.0,55.9183,55.9617,55.9039,55.9617,3700.0
2006-05-02 10:50:00,77.51,77.53,77.44,77.48,4800.0,56.034,56.0484,55.9834,56.0123,4800.0
2006-05-02 10:55:00,77.47,77.5,77.39,77.45,2800.0,56.0051,56.0268,55.9472,55.9906,2800.0
2006-05-02 11:00:00,77.45,77.45,77.3,77.45,4500.0,55.9906,55.9906,55.8822,55.9906,4500.0
2006-05-02 11:05:00,77.43,77.43,77.25,77.29,4200.0,55.9762,55.9762,55.846,55.8749,4200.0
2006-05-02 11:10:00,77.32,77.34,77.22,77.22,2000.0,55.8966,55.9111,55.8243,55.8243,2000.0
2006-05-02 11:15:00,77.22,77.42,77.11,77.37,5600.0,55.8243,55.9689,55.7448,55.9328,5600.0
2006-05-02 11:20:00,77.4,77.42,77.38,77.42,1800.0,55.9545,55.9689,55.94,55.9689,1800.0
2006-05-02 11:25:00,77.44,77.59,77.31,77.59,4200.0,55.9834,56.0918,55.8894,56.0918,4200.0
2006-05-02 11:30:00,77.52,77.63,77.52,77.63,3600.0,56.0412,56.1207,56.0412,56.1207,3600.0
2006-05-02 11:35:00,77.62,77.63,77.56,77.59,3400.0,56.1135,56.1207,56.0701,56.0918,3400.0
2006-05-02 11:40:00,77.62,77.62,77.56,77.6,1900.0,56.1135,56.1135,56.0701,56.0991,1900.0
2006-05-02 11:45:00,77.55,77.61,77.5,77.6,4400.0,56.0629,56.1063,56.0268,56.0991,4400.0
2006-05-02 11:50:00,77.59,77.6,77.53,77.6,3200.0,56.0918,56.0991,56.0484,56.0991,3200.0
2006-05-02 11:55:00,77.6,77.62,77.59,77.59,1100.0,56.0991,56.1135,56.0918,56.0918,1100.0
2006-05-02 12:00:00,77.62,77.62,77.55,77.55,3100.0,56.1135,56.1135,56.0629,56.0629,3100.0
2006-05-02 12:05:00,77.55,77.6,77.55,77.56,4800.0,56.0629,56.0991,56.0629,56.0701,4800.0
2006-05-02 12:10:00,77.55,77.56,77.43,77.43,2600.0,56.0629,56.0701,55.9762,55.9762,2600.0
2006-05-02 12:15:00,77.43,77.43,77.35,77.36,4000.0,55.9762,55.9762,55.9183,55.9256,4000.0
2006-05-02 12:20:00,77.35,77.42,77.32,77.37,5200.0,55.9183,55.9689,55.8966,55.9328,5200.0
2006-05-02 12:25:00,77.39,77.39,77.18,77.28,19700.0,55.9472,55.9472,55.7954,55.8677,19700.0
2006-05-02 12:30:00,77.24,77.31,77.24,77.27,4600.0,55.8388,55.8894,55.8388,55.8605,4600.0
2006-05-02 12:35:00,77.28,77.65,77.28,77.61,6400.0,55.8677,56.1352,55.8677,56.1063,6400.0
2006-05-02 12:40:00,77.61,77.64,77.55,77.63,3500.0,56.1063,56.128,56.0629,56.1207,3500.0
2006-05-02 12:45:00,77.62,77.64,77.59,77.6,1900.0,56.1135,56.128,56.0918,56.0991,1900.0
2006-05-02 12:50:00,77.59,77.74,77.59,77.71,6400.0,56.0918,56.2003,56.0918,56.1786,6400.0
2006-05-02 12:55:00,77.69,77.73,77.67,77.73,2500.0,56.1641,56.193,56.1497,56.193,2500.0
2006-05-02 13:00:00,77.71,77.74,77.71,77.71,2100.0,56.1786,56.2003,56.1786,56.1786,2100.0
2006-05-02 13:05:00,77.71,77.74,77.66,77.71,7600.0,56.1786,56.2003,56.1424,56.1786,7600.0
2006-05-02 13:10:00,77.72,77.77,77.7,77.77,4600.0,56.1858,56.222,56.1713,56.222,4600.0
2006-05-02 13:15:00,77.78,77.98,77.78,77.95,5300.0,56.2292,56.3738,56.2292,56.3521,5300.0
2006-05-02 13:20:00,77.95,77.98,77.47,77.97,10300.0,56.3521,56.3738,56.0051,56.3665,10300.0
2006-05-02 13:25:00,77.97,77.97,77.9,77.91,4100.0,56.3665,56.3665,56.3159,56.3232,4100.0
2006-05-02 13:30:00,77.91,78.0,77.91,77.92,6900.0,56.3232,56.3882,56.3232,56.3304,6900.0
2006-05-02 13:35:00,77.96,78.06,77.92,78.03,3800.0,56.3593,56.4316,56.3304,56.4099,3800.0
2006-05-02 13:40:00,78.04,78.17,78.03,78.04,10400.0,56.4171,56.5111,56.4099,56.4171,10400.0
2006-05-02 13:45:00,78.04,78.06,78.0,78.06,3800.0,56.4171,56.4316,56.3882,56.4316,3800.0
2006-05-02 13:50:00,78.06,78.08,78.06,78.08,1100.0,56.4316,56.4461,56.4316,56.4461,1100.0
2006-05-02 13:55:00,78.09,78.1,78.06,78.1,2600.0,56.4533,56.4605,56.4316,56.4605,2600.0
2006-05-02 14:00:00,78.11,78.17,78.11,78.14,1600.0,56.4677,56.5111,56.4677,56.4894,1600.0
2006-05-02 14:05:00,78.14,78.29,78.14,78.29,3400.0,56.4894,56.5979,56.4894,56.5979,3400.0
2006-05-02 14:10:00,78.29,78.31,78.26,78.27,8800.0,56.5979,56.6123,56.5762,56.5834,8800.0
2006-05-02 14:15:00,78.29,78.36,78.26,78.29,12700.0,56.5979,56.6485,56.5762,56.5979,12700.0
2006-05-02 14:20:00,78.32,78.4,78.31,78.39,9700.0,56.6196,56.6774,56.6123,56.6702,9700.0
2006-05-02 14:25:00,78.38,78.38,78.28,78.28,5000.0,56.6629,56.6629,56.5906,56.5906,5000.0
2006-05-02 14:30:00,78.23,78.25,78.22,78.22,2900.0,56.5545,56.569,56.5473,56.5473,2900.0
2006-05-02 14:35:00,78.22,78.22,78.18,78.19,3700.0,56.5473,56.5473,56.5184,56.5256,3700.0
2006-05-02 14:40:00,78.18,78.3,78.08,78.09,6200.0,56.5184,56.6051,56.4461,56.4533,6200.0
2006-05-02 14:45:00,78.08,78.13,78.06,78.1,4400.0,56.4461,56.4822,56.4316,56.4605,4400.0
2006-05-02 14:50:00,78.09,78.3,78.08,78.27,11300.0,56.4533,56.6051,56.4461,56.5834,11300.0
2006-05-02 14:55:00,78.27,78.29,78.15,78.18,3400.0,56.5834,56.5979,56.4967,56.5184,3400.0
2006-05-02 15:00:00,78.16,78.22,78.1,78.22,4600.0,56.5039,56.5473,56.4605,56.5473,4600.0
2006-05-02 15:05:00,78.22,78.3,78.22,78.29,5800.0,56.5473,56.6051,56.5473,56.5979,5800.0
2006-05-02 15:10:00,78.29,78.29,78.23,78.25,6900.0,56.5979,56.5979,56.5545,56.569,6900.0
2006-05-02 15:15:00,78.29,78.39,78.29,78.36,6000.0,56.5979,56.6702,56.5979,56.6485,6000.0
2006-05-02 15:20:00,78.38,78.43,78.04,78.29,18100.0,56.6629,56.6991,56.4171,56.5979,18100.0
2006-05-02 15:25:00,78.23,78.26,78.14,78.16,3700.0,56.5545,56.5762,56.4894,56.5039,3700.0
2006-05-02 15:30:00,78.17,78.18,78.13,78.15,7800.0,56.5111,56.5184,56.4822,56.4967,7800.0
2006-05-02 15:35:00,78.23,78.36,78.17,78.36,6800.0,56.5545,56.6485,56.5111,56.6485,6800.0
2006-05-02 15:40:00,78.36,78.44,78.35,78.36,12200.0,56.6485,56.7063,56.6412,56.6485,12200.0
2006-05-02 15:45:00,78.36,78.59,78.36,78.58,21200.0,56.6485,56.8148,56.6485,56.8075,21200.0
2006-05-02 15:50:00,78.57,78.58,78.44,78.54,22800.0,56.8003,56.8075,56.7063,56.7786,22800.0
2006-05-02 15:55:00,78.54,78.61,78.51,78.51,23300.0,56.7786,56.8292,56.7569,56.7569,23300.0
2006-05-03 09:30:00,78.21,78.4,78.0,78.4,10600.0,56.54,56.6774,56.3882,56.6774,10600.0
2006-05-03 09:35:00,78.41,78.54,78.41,78.47,2900.0,56.6846,56.7786,56.6846,56.728,2900.0
2006-05-03 09:40:00,78.47,78.94,78.47,78.94,4300.0,56.728,57.0678,56.728,57.0678,4300.0
2006-05-03 09:45:00,78.94,78.94,78.66,78.72,8600.0,57.0678,57.0678,56.8654,56.9087,8600.0
2006-05-03 09:50:00,78.75,78.84,78.72,78.74,8900.0,56.9304,56.9955,56.9087,56.9232,8900.0
2006-05-03 09:55:00,78.74,78.88,78.73,78.87,4400.0,56.9232,57.0244,56.916,57.0172,4400.0
2006-05-03 10:00:00,78.85,78.92,78.83,78.89,5000.0,57.0027,57.0533,56.9883,57.0316,5000.0
2006-05-03 10:05:00,78.88,78.96,78.7,78.81,6800.0,57.0244,57.0822,56.8943,56.9738,6800.0
2006-05-03 10:10:00,78.83,79.0,78.81,78.9,8000.0,56.9883,57.1112,56.9738,57.0389,8000.0
2006-05-03 10:15:00,78.9,79.03,78.74,79.03,8700.0,57.0389,57.1328,56.9232,57.1328,8700.0
2006-05-03 10:20:00,79.04,79.13,79.04,79.11,3800.0,57.1401,57.2051,57.1401,57.1907,3800.0
2006-05-03 10:25:00,79.12,79.16,79.05,79.16,3500.0,57.1979,57.2268,57.1473,57.2268,3500.0
2006-05-03 10:30:00,79.24,79.24,79.1,79.13,3900.0,57.2847,57.2847,57.1834,57.2051,3900.0
2006-05-03 10:35:00,79.13,79.16,79.05,79.09,8500.0,57.2051,57.2268,57.1473,57.1762,8500.0
2006-05-03 10:40:00,79.08,79.1,79.04,79.1,4700.0,57.169,57.1834,57.1401,57.1834,4700.0
2006-05-03 10:45:00,79.14,79.14,79.06,79.12,8000.0,57.2124,57.2124,57.1545,57.1979,8000.0
2006-05-03 10:50:00,79.12,79.12,79.05,79.1,2600.0,57.1979,57.1979,57.1473,57.1834,2600.0
2006-05-03 10:55:00,79.1,79.1,79.04,79.07,4600.0,57.1834,57.1834,57.1401,57.1618,4600.0
2006-05-03 11:00:00,79.07,79.18,79.07,79.18,2600.0,57.1618,57.2413,57.1618,57.2413,2600.0
2006-05-03 11:05:00,79.19,79.3,79.07,79.09,14100.0,57.2485,57.328,57.1618,57.1762,14100.0
2006-05-03 11:10:00,79.03,79.03,78.89,78.89,3600.0,57.1328,57.1328,57.0316,57.0316,3600.0
2006-05-03 11:15:00,78.89,78.92,78.85,78.89,2600.0,57.0316,57.0533,57.0027,57.0316,2600.0
2006-05-03 11:20:00,78.86,78.86,78.74,78.75,2500.0,57.0099,57.0099,56.9232,56.9304,2500.0
2006-05-03 11:25:00,78.72,78.72,78.53,78.6,5400.0,56.9087,56.9087,56.7714,56.822,5400.0
2006-05-03 11:30:00,78.57,78.62,78.51,78.51,3100.0,56.8003,56.8364,56.7569,56.7569,3100.0
2006-05-03 11:35:00,78.51,78.52,78.45,78.5,2000.0,56.7569,56.7641,56.7135,56.7497,2000.0
2006-05-03 11:40:00,78.51,78.56,78.49,78.56,1900.0,56.7569,56.7931,56.7425,56.7931,1900.0
2006-05-03 11:45:00,78.59,78.64,78.47,78.56,5800.0,56.8148,56.8509,56.728,56.7931,5800.0
2006-05-03 11:50:00,78.57,78.69,78.5,78.59,7000.0,56.8003,56.887,56.7497,56.8148,7000.0
2006-05-03 11:55:00,78.59,78.66,78.47,78.66,2400.0,56.8148,56.8654,56.728,56.8654,2400.0
2006-05-03 12:00:00,78.67,78.78,78.62,78.68,7500.0,56.8726,56.9521,56.8364,56.8798,7500.0
2006-05-03 12:05:00,78.62,78.69,78.62,78.68,3900.0,56.8364,56.887,56.8364,56.8798,3900.0
2006-05-03 12:10:00,78.67,78.67,78.56,78.56,1200.0,56.8726,56.8726,56.7931,56.7931,1200.0
2006-05-03 12:15:00,78.58,78.62,78.55,78.61,1000.0,56.8075,56.8364,56.7858,56.8292,1000.0
2006-05-03 12:20:00,78.6,78.65,78.58,78.65,1800.0,56.822,56.8581,56.8075,56.8581,1800.0
2006-05-03 12:25:00,78.63,78.65,78.6,78.6,1500.0,56.8437,56.8581,56.822,56.822,1500.0
2006-05-03 12:30:00,78.63,78.64,78.54,78.64,800.0,56.8437,56.8509,56.7786,56.8509,800.0
2006-05-03 12:35:00,78.63,78.72,78.63,78.72,2800.0,56.8437,56.9087,56.8437,56.9087,2800.0
2006-05-03 12:40:00,78.66,78.72,78.63,78.63,800.0,56.8654,56.9087,56.8437,56.8437,800.0
2006-05-03 12:45:00,78.67,78.78,78.67,78.7,900.0,56.8726,56.9521,56.8726,56.8943,900.0
2006-05-03 12:50:00,78.76,78.77,78.72,78.74,2400.0,56.9376,56.9449,56.9087,56.9232,2400.0
2006-05-03 12:55:00,78.72,78.72,78.68,78.68,1600.0,56.9087,56.9087,56.8798,56.8798,1600.0
2006-05-03 13:00:00,78.68,78.77,78.64,78.77,3300.0,56.8798,56.9449,56.8509,56.9449,3300.0
2006-05-03 13:05:00,78.78,78.95,78.78,78.93,4400.0,56.9521,57.075,56.9521,57.0605,4400.0
2006-05-03 13:10:00,78.93,78.97,78.86,78.94,23500.0,57.0605,57.0895,57.0099,57.0678,23500.0
2006-05-03 13:15:00,78.95,79.04,78.95,79.01,8200.0,57.075,57.1401,57.075,57.1184,8200.0
2006-05-03 13:20:00,79.01,79.14,79.0,79.13,5500.0,57.1184,57.2124,57.1112,57.2051,5500.0
2006-05-03 13:25:00,79.13,79.19,79.13,79.16,3500.0,57.2051,57.2485,57.2051,57.2268,3500.0
2006-05-03 13:30:00,79.16,79.18,79.05,79.05,9800.0,57.2268,57.2413,57.1473,57.1473,9800.0
2006-05-03 13:35:00,79.04,79.04,78.9,78.94,5900.0,57.1401,57.1401,57.0389,57.0678,5900.0
2006-05-03 13:40:00,78.93,78.99,78.92,78.99,1500.0,57.0605,57.1039,57.0533,57.1039,1500.0
2006-05-03 13:45:00,78.97,78.97,78.84,78.84,2200.0,57.0895,57.0895,56.9955,56.9955,2200.0
2006-05-03 13:50:00,78.79,78.85,78.7,78.8,4800.0,56.9593,57.0027,56.8943,56.9666,4800.0
2006-05-03 13:55:00,78.78,78.78,78.71,78.71,1200.0,56.9521,56.9521,56.9015,56.9015,1200.0
2006-05-03 14:00:00,78.7,78.71,78.66,78.66,600.0,56.8943,56.9015,56.8654,56.8654,600.0
2006-05-03 14:05:00,78.62,78.64,78.5,78.63,4300.0,56.8364,56.8509,56.7497,56.8437,4300.0
2006-05-03 14:10:00,78.65,78.65,78.57,78.6,1200.0,56.8581,56.8581,56.8003,56.822,1200.0
2006-05-03 14:15:00,78.62,78.63,78.49,78.61,2200.0,56.8364,56.8437,56.7425,56.8292,2200.0
2006-05-03 14:20:00,78.6,78.6,78.5,78.57,2600.0,56.822,56.822,56.7497,56.8003,2600.0
2006-05-03 14:25:00,78.57,78.57,78.51,78.53,500.0,56.8003,56.8003,56.7569,56.7714,500.0
2006-05-03 14:30:00,78.53,78.56,78.48,78.56,3100.0,56.7714,56.7931,56.7352,56.7931,3100.0
2006-05-03 14:35:00,78.57,78.66,78.54,78.66,1900.0,56.8003,56.8654,56.7786,56.8654,1900.0
2006-05-03 14:40:00,78.66,78.75,78.66,78.74,3500.0,56.8654,56.9304,56.8654,56.9232,3500.0
2006-05-03 14:45:00,78.76,78.78,78.73,78.77,1900.0,56.9376,56.9521,56.916,56.9449,1900.0
2006-05-03 14:50:00,78.78,78.79,78.7,78.73,2500.0,56.9521,56.9593,56.8943,56.916,2500.0
2006-05-03 14:55:00,78.74,78.74,78.63,78.68,6200.0,56.9232,56.9232,56.8437,56.8798,6200.0
2006-05-03 15:00:00,78.65,78.7,78.54,78.56,6900.0,56.8581,56.8943,56.7786,56.7931,6900.0
2006-05-03 15:05:00,78.55,78.71,78.55,78.71,7900.0,56.7858,56.9015,56.7858,56.9015,7900.0
2006-05-03 15:10:00,78.75,78.82,78.71,78.73,5200.0,56.9304,56.981,56.9015,56.916,5200.0
2006-05-03 15:15:00,78.73,78.73,78.59,78.6,4000.0,56.916,56.916,56.8148,56.822,4000.0
2006-05-03 15:20:00,78.63,78.64,78.45,78.47,6000.0,56.8437,56.8509,56.7135,56.728,6000.0
2006-05-03 15:25:00,78.47,78.59,78.46,78.59,5100.0,56.728,56.8148,56.7208,56.8148,5100.0
2006-05-03 15:30:00,78.58,78.8,78.58,78.78,5600.0,56.8075,56.9666,56.8075,56.9521,5600.0
2006-05-03 15:35:00,78.75,78.78,78.72,78.73,3900.0,56.9304,56.9521,56.9087,56.916,3900.0
2006-05-03 15:40:00,78.73,78.78,78.63,78.78,6700.0,56.916,56.9521,56.8437,56.9521,6700.0
2006-05-03 15:45:00,78.77,78.77,78.61,78.61,9800.0,56.9449,56.9449,56.8292,56.8292,9800.0
2006-05-03 15:50:00,78.61,78.62,78.56,78.57,9500.0,56.8292,56.8364,56.7931,56.8003,9500.0
2006-05-03 15:55:00,78.56,78.67,78.55,78.64,17000.0,56.7931,56.8726,56.7858,56.8509,17000.0
2006-05-04 09:30:00,78.5,78.92,78.5,78.79,5400.0,56.9588,57.2636,56.9588,57.1692,5400.0
2006-05-04 09:35:00,78.81,78.81,78.8,78.8,600.0,57.1837,57.1837,57.1765,57.1765,600.0
2006-05-04 09:40:00,78.81,78.92,78.76,78.85,4200.0,57.1837,57.2636,57.1475,57.2128,4200.0
2006-05-04 09:45:00,78.85,78.94,78.85,78.94,2900.0,57.2128,57.2781,57.2128,57.2781,2900.0
2006-05-04 09:50:00,78.94,78.95,78.88,78.9,1500.0,57.2781,57.2853,57.2345,57.249,1500.0
2006-05-04 09:55:00,78.9,78.9,78.9,78.9,300.0,57.249,57.249,57.249,57.249,300.0
2006-05-04 10:00:00,78.9,78.95,78.88,78.9,4200.0,57.249,57.2853,57.2345,57.249,4200.0
2006-05-04 10:05:00,78.9,78.9,78.79,78.79,1700.0,57.249,57.249,57.1692,57.1692,1700.0
2006-05-04 10:10:00,78.82,78.85,78.8,78.84,1000.0,57.191,57.2128,57.1765,57.2055,1000.0
2006-05-04 10:15:00,78.85,78.85,78.74,78.74,1300.0,57.2128,57.2128,57.1329,57.1329,1300.0
2006-05-04 10:20:00,78.77,78.77,78.67,78.67,3300.0,57.1547,57.1547,57.0822,57.0822,3300.0
2006-05-04 10:25:00,78.71,78.79,78.63,78.71,5000.0,57.1112,57.1692,57.0531,57.1112,5000.0
2006-05-04 10:30:00,78.79,78.82,78.61,78.62,10000.0,57.1692,57.191,57.0386,57.0459,10000.0
2006-05-04 10:35:00,78.63,78.65,78.57,78.64,1400.0,57.0531,57.0676,57.0096,57.0604,1400.0
2006-05-04 10:40:00,78.59,78.64,78.58,78.64,700.0,57.0241,57.0604,57.0169,57.0604,700.0
2006-05-04 10:45:00,78.55,78.55,78.48,78.51,5800.0,56.9951,56.9951,56.9443,56.9661,5800.0
2006-05-04 10:50:00,78.51,78.53,78.44,78.5,4000.0,56.9661,56.9806,56.9153,56.9588,4000.0
2006-05-04 10:55:00,78.45,78.49,78.39,78.43,3000.0,56.9225,56.9515,56.879,56.908,3000.0
2006-05-04 11:00:00,78.43,78.51,78.43,78.47,10500.0,56.908,56.9661,56.908,56.937,10500.0
2006-05-04 11:05:00,78.5,78.5,78.48,78.48,5600.0,56.9588,56.9588,56.9443,56.9443,5600.0
2006-05-04 11:10:00,78.5,78.55,78.48,78.52,7300.0,56.9588,56.9951,56.9443,56.9733,7300.0
2006-05-04 11:15:00,78.56,78.56,78.44,78.5,4300.0,57.0023,57.0023,56.9153,56.9588,4300.0
2006-05-04 11:20:00,78.5,78.5,78.49,78.49,4200.0,56.9588,56.9588,56.9515,56.9515,4200.0
2006-05-04 11:25:00,78.5,78.5,78.45,78.5,14900.0,56.9588,56.9588,56.9225,56.9588,14900.0
2006-05-04 11:30:00,78.5,78.6,78.46,78.5,14300.0,56.9588,57.0314,56.9298,56.9588,14300.0
2006-05-04 11:35:00,78.53,78.6,78.53,78.57,2000.0,56.9806,57.0314,56.9806,57.0096,2000.0
2006-05-04 11:40:00,78.57,78.63,78.57,78.63,4100.0,57.0096,57.0531,57.0096,57.0531,4100.0
2006-05-04 11:45:00,78.63,78.67,78.55,78.67,4300.0,57.0531,57.0822,56.9951,57.0822,4300.0
2006-05-04 11:50:00,78.7,78.7,78.59,78.59,2800.0,57.1039,57.1039,57.0241,57.0241,2800.0
2006-05-04 11:55:00,78.57,78.59,78.57,78.58,2100.0,57.0096,57.0241,57.0096,57.0169,2100.0
2006-05-04 12:00:00,78.6,78.6,78.57,78.6,6000.0,57.0314,57.0314,57.0096,57.0314,6000.0
2006-05-04 12:05:00,78.6,78.61,78.58,78.58,11200.0,57.0314,57.0386,57.0169,57.0169,11200.0
2006-05-04 12:10:00,78.58,78.65,78.58,78.65,8300.0,57.0169,57.0676,57.0169,57.0676,8300.0
2006-05-04 12:15:00,78.62,78.65,78.56,78.6,13500.0,57.0459,57.0676,57.0023,57.0314,13500.0
2006-05-04 12:20:00,78.59,78.71,78.54,78.7,8900.0,57.0241,57.1112,56.9878,57.1039,8900.0
2006-05-04 12:25:00,78.65,78.65,78.54,78.64,3300.0,57.0676,57.0676,56.9878,57.0604,3300.0
2006-05-04 12:30:00,78.57,78.57,78.47,78.47,1900.0,57.0096,57.0096,56.937,56.937,1900.0
2006-05-04 12:35:00,78.43,78.43,78.39,78.4,600.0,56.908,56.908,56.879,56.8862,600.0
2006-05-04 12:40:00,78.45,78.54,78.45,78.54,1200.0,56.9225,56.9878,56.9225,56.9878,1200.0
2006-05-04 12:45:00,78.54,78.59,78.54,78.59,700.0,56.9878,57.0241,56.9878,57.0241,700.0
2006-05-04 12:50:00,78.56,78.62,78.56,78.62,3200.0,57.0023,57.0459,57.0023,57.0459,3200.0
2006-05-04 12:55:00,78.59,78.6,78.45,78.52,3000.0,57.0241,57.0314,56.9225,56.9733,3000.0
2006-05-04 13:00:00,78.52,78.53,78.49,78.53,1800.0,56.9733,56.9806,56.9515,56.9806,1800.0
2006-05-04 13:05:00,78.54,78.55,78.54,78.55,1800.0,56.9878,56.9951,56.9878,56.9951,1800.0
2006-05-04 13:10:00,78.51,78.51,78.48,78.48,600.0,56.9661,56.9661,56.9443,56.9443,600.0
2006-05-04 13:15:00,78.5,78.5,78.47,78.49,1600.0,56.9588,56.9588,56.937,56.9515,1600.0
2006-05-04 13:20:00,78.5,78.52,78.4,78.41,1400.0,56.9588,56.9733,56.8862,56.8935,1400.0
2006-05-04 13:25:00,78.43,78.43,78.43,78.43,100.0,56.908,56.908,56.908,56.908,100.0
2006-05-04 13:30:00,78.46,78.48,78.44,78.46,4200.0,56.9298,56.9443,56.9153,56.9298,4200.0
2006-05-04 13:35:00,78.46,78.47,78.42,78.42,1500.0,56.9298,56.937,56.9008,56.9008,1500.0
2006-05-04 13:40:00,78.41,78.43,78.41,78.43,300.0,56.8935,56.908,56.8935,56.908,300.0
2006-05-04 13:45:00,78.43,78.5,78.43,78.5,1200.0,56.908,56.9588,56.908,56.9588,1200.0
2006-05-04 13:50:00,78.53,78.56,78.5,78.53,4900.0,56.9806,57.0023,56.9588,56.9806,4900.0
2006-05-04 13:55:00,78.52,78.62,78.5,78.62,4700.0,56.9733,57.0459,56.9588,57.0459,4700.0
2006-05-04 14:00:00,78.6,78.6,78.5,78.55,6500.0,57.0314,57.0314,56.9588,56.9951,6500.0
2006-05-04 14:05:00,78.56,78.58,78.5,78.58,2500.0,57.0023,57.0169,56.9588,57.0169,2500.0
2006-05-04 14:10:00,78.58,78.6,78.53,78.57,2400.0,57.0169,57.0314,56.9806,57.0096,2400.0
2006-05-04 14:15:00,78.57,78.58,78.54,78.56,1700.0,57.0096,57.0169,56.9878,57.0023,1700.0
2006-05-04 14:20:00,78.6,78.6,78.53,78.56,1700.0,57.0314,57.0314,56.9806,57.0023,1700.0
2006-05-04 14:25:00,78.6,78.6,78.53,78.53,1400.0,57.0314,57.0314,56.9806,56.9806,1400.0
2006-05-04 14:30:00,78.57,78.57,78.51,78.52,2100.0,57.0096,57.0096,56.9661,56.9733,2100.0
2006-05-04 14:35:00,78.5,78.59,78.47,78.56,6300.0,56.9588,57.0241,56.937,57.0023,6300.0
2006-05-04 14:40:00,78.56,78.59,78.52,78.59,3900.0,57.0023,57.0241,56.9733,57.0241,3900.0
2006-05-04 14:45:00,78.62,78.79,78.62,78.74,4600.0,57.0459,57.1692,57.0459,57.1329,4600.0
2006-05-04 14:50:00,78.76,78.78,78.64,78.71,13300.0,57.1475,57.162,57.0604,57.1112,13300.0
2006-05-04 14:55:00,78.73,78.73,78.61,78.61,5500.0,57.1257,57.1257,57.0386,57.0386,5500.0
2006-05-04 15:00:00,78.63,78.64,78.6,78.64,2400.0,57.0531,57.0604,57.0314,57.0604,2400.0
2006-05-04 15:05:00,78.64,78.64,78.53,78.55,7300.0,57.0604,57.0604,56.9806,56.9951,7300.0
2006-05-04 15:10:00,78.55,78.55,78.49,78.51,7100.0,56.9951,56.9951,56.9515,56.9661,7100.0
2006-05-04 15:15:00,78.51,78.55,78.5,78.53,7000.0,56.9661,56.9951,56.9588,56.9806,7000.0
2006-05-04 15:20:00,78.55,78.56,78.46,78.46,7400.0,56.9951,57.0023,56.9298,56.9298,7400.0
2006-05-04 15:25:00,78.47,78.49,78.44,78.44,3200.0,56.937,56.9515,56.9153,56.9153,3200.0
2006-05-04 15:30:00,78.46,78.48,78.43,78.46,5300.0,56.9298,56.9443,56.908,56.9298,5300.0
2006-05-04 15:35:00,78.46,78.54,78.44,78.54,5300.0,56.9298,56.9878,56.9153,56.9878,5300.0
2006-05-04 15:40:00,78.54,78.58,78.53,78.55,6300.0,56.9878,57.0169,56.9806,56.9951,6300.0
2006-05-04 15:45:00,78.55,78.55,78.5,78.54,1700.0,56.9951,56.9951,56.9588,56.9878,1700.0
2006-05-04 15:50:00,78.52,78.66,78.52,78.59,9200.0,56.9733,57.0749,56.9733,57.0241,9200.0
2006-05-04 15:55:00,78.6,78.7,78.59,78.67,11400.0,57.0314,57.1039,57.0241,57.0822,11400.0
2006-05-05 09:30:00,78.9,78.96,78.51,78.51,8600.0,57.249,57.2926,56.9661,56.9661,8600.0
2006-05-05 09:35:00,78.51,78.88,78.51,78.84,4600.0,56.9661,57.2345,56.9661,57.2055,4600.0
2006-05-05 09:40:00,78.78,78.95,78.77,78.83,2800.0,57.162,57.2853,57.1547,57.1982,2800.0
2006-05-05 09:45:00,78.84,78.86,78.74,78.86,3000.0,57.2055,57.22,57.1329,57.22,3000.0
2006-05-05 09:50:00,78.81,78.83,78.69,78.77,2900.0,57.1837,57.1982,57.0967,57.1547,2900.0
2006-05-05 09:55:00,78.87,78.99,78.68,78.95,5300.0,57.2273,57.3143,57.0894,57.2853,5300.0
2006-05-05 10:00:00,78.95,79.14,78.92,79.14,20000.0,57.2853,57.4232,57.2636,57.4232,20000.0
2006-05-05 10:05:00,79.13,79.25,78.97,78.98,10200.0,57.4159,57.503,57.2998,57.3071,10200.0
2006-05-05 10:10:00,79.02,79.29,79.02,79.29,11200.0,57.3361,57.532,57.3361,57.532,11200.0
2006-05-05 10:15:00,79.3,79.41,79.25,79.25,8400.0,57.5393,57.6191,57.503,57.503,8400.0
2006-05-05 10:20:00,79.25,79.25,79.07,79.17,5800.0,57.503,57.503,57.3724,57.4449,5800.0
2006-05-05 10:25:00,79.1,79.11,79.0,79.0,2500.0,57.3942,57.4014,57.3216,57.3216,2500.0
2006-05-05 10:30:00,79.06,79.17,79.02,79.1,3000.0,57.3651,57.4449,57.3361,57.3942,3000.0
2006-05-05 10:35:00,79.13,79.28,79.13,79.22,5700.0,57.4159,57.5248,57.4159,57.4812,5700.0
2006-05-05 10:40:00,79.23,79.24,79.21,79.21,800.0,57.4885,57.4957,57.474,57.474,800.0
2006-05-05 10:45:00,79.2,79.2,78.95,78.99,4500.0,57.4667,57.4667,57.2853,57.3143,4500.0
2006-05-05 10:50:00,78.97,79.14,78.97,79.05,6400.0,57.2998,57.4232,57.2998,57.3579,6400.0
2006-05-05 10:55:00,79.09,79.18,79.09,79.18,2200.0,57.3869,57.4522,57.3869,57.4522,2200.0
2006-05-05 11:00:00,79.24,79.28,79.19,79.24,4700.0,57.4957,57.5248,57.4595,57.4957,4700.0
2006-05-05 11:05:00,79.25,79.27,79.18,79.22,1700.0,57.503,57.5175,57.4522,57.4812,1700.0
2006-05-05 11:10:00,79.23,79.23,79.08,79.08,1800.0,57.4885,57.4885,57.3796,57.3796,1800.0
2006-05-05 11:15:00,79.16,79.16,79.05,79.05,2400.0,57.4377,57.4377,57.3579,57.3579,2400.0
2006-05-05 11:20:00,79.06,79.07,79.01,79.02,1700.0,57.3651,57.3724,57.3289,57.3361,1700.0
2006-05-05 11:25:00,79.02,79.18,79.02,79.18,3900.0,57.3361,57.4522,57.3361,57.4522,3900.0
2006-05-05 11:30:00,79.28,79.42,79.26,79.4,3400.0,57.5248,57.6263,57.5103,57.6118,3400.0
2006-05-05 11:35:00,79.4,79.47,79.33,79.42,3100.0,57.6118,57.6626,57.561,57.6263,3100.0
2006-05-05 11:40:00,79.43,79.53,79.39,79.53,5100.0,57.6336,57.7062,57.6046,57.7062,5100.0
2006-05-05 11:45:00,79.53,79.56,79.41,79.47,4200.0,57.7062,57.7279,57.6191,57.6626,4200.0
2006-05-05 11:50:00,79.53,79.55,79.42,79.54,2600.0,57.7062,57.7207,57.6263,57.7134,2600.0
2006-05-05 11:55:00,79.5,79.5,79.35,79.39,4100.0,57.6844,57.6844,57.5756,57.6046,4100.0
2006-05-05 12:00:00,79.44,79.49,79.4,79.4,2900.0,57.6409,57.6771,57.6118,57.6118,2900.0
2006-05-05 12:05:00,79.39,79.44,79.3,79.36,3700.0,57.6046,57.6409,57.5393,57.5828,3700.0
2006-05-05 12:10:00,79.36,79.42,79.36,79.42,2200.0,57.5828,57.6263,57.5828,57.6263,2200.0
2006-05-05 12:15:00,79.41,79.44,79.39,79.41,1400.0,57.6191,57.6409,57.6046,57.6191,1400.0
2006-05-05 12:20:00,79.41,79.42,79.31,79.36,1500.0,57.6191,57.6263,57.5465,57.5828,1500.0
2006-05-05 12:25:00,79.28,79.3,79.21,79.21,2200.0,57.5248,57.5393,57.474,57.474,2200.0
2006-05-05 12:30:00,79.22,79.39,79.22,79.36,4100.0,57.4812,57.6046,57.4812,57.5828,4100.0
2006-05-05 12:35:00,79.35,79.36,79.28,79.36,1200.0,57.5756,57.5828,57.5248,57.5828,1200.0
2006-05-05 12:40:00,79.33,79.34,79.26,79.29,1500.0,57.561,57.5683,57.5103,57.532,1500.0
2006-05-05 12:45:00,79.27,79.27,79.14,79.18,4000.0,57.5175,57.5175,57.4232,57.4522,4000.0
2006-05-05 12:50:00,79.26,79.31,79.23,79.31,1800.0,57.5103,57.5465,57.4885,57.5465,1800.0
2006-05-05 12:55:00,79.31,79.34,79.29,79.33,1600.0,57.5465,57.5683,57.532,57.561,1600.0
2006-05-05 13:00:00,79.31,79.33,79.26,79.28,2300.0,57.5465,57.561,57.5103,57.5248,2300.0
2006-05-05 13:05:00,79.32,79.35,79.31,79.35,1200.0,57.5538,57.5756,57.5465,57.5756,1200.0
2006-05-05 13:10:00,79.37,79.44,79.37,79.42,4800.0,57.5901,57.6409,57.5901,57.6263,4800.0
2006-05-05 13:15:00,79.43,79.46,79.42,79.46,1100.0,57.6336,57.6554,57.6263,57.6554,1100.0
2006-05-05 13:20:00,79.46,79.49,79.46,79.49,7200.0,57.6554,57.6771,57.6554,57.6771,7200.0
2006-05-05 13:25:00,79.49,79.6,79.49,79.59,11400.0,57.6771,57.757,57.6771,57.7497,11400.0
2006-05-05 13:30:00,79.6,79.68,79.6,79.67,3000.0,57.757,57.815,57.757,57.8077,3000.0
2006-05-05 13:35:00,79.67,79.76,79.67,79.73,6900.0,57.8077,57.873,57.8077,57.8513,6900.0
2006-05-05 13:40:00,79.72,79.72,79.66,79.7,1300.0,57.844,57.844,57.8005,57.8295,1300.0
2006-05-05 13:45:00,79.71,79.71,79.64,79.68,2700.0,57.8368,57.8368,57.786,57.815,2700.0
2006-05-05 13:50:00,79.61,79.84,79.61,79.8,3500.0,57.7642,57.9311,57.7642,57.9021,3500.0
2006-05-05 13:55:00,79.8,79.82,79.73,79.77,2400.0,57.9021,57.9166,57.8513,57.8803,2400.0
2006-05-05 14:00:00,79.77,79.78,79.72,79.73,3400.0,57.8803,57.8876,57.844,57.8513,3400.0
2006-05-05 14:05:00,79.74,79.76,79.7,79.7,5900.0,57.8585,57.873,57.8295,57.8295,5900.0
2006-05-05 14:10:00,79.69,79.82,79.67,79.8,5300.0,57.8223,57.9166,57.8077,57.9021,5300.0
2006-05-05 14:15:00,79.81,79.84,79.78,79.78,4900.0,57.9093,57.9311,57.8876,57.8876,4900.0
2006-05-05 14:20:00,79.77,79.91,79.74,79.86,6900.0,57.8803,57.9819,57.8585,57.9456,6900.0
2006-05-05 14:25:00,79.86,79.87,79.78,79.78,1900.0,57.9456,57.9529,57.8876,57.8876,1900.0
2006-05-05 14:30:00,79.78,79.82,79.71,79.76,5200.0,57.8876,57.9166,57.8368,57.873,5200.0
2006-05-05 14:35:00,79.73,79.83,79.73,79.83,7300.0,57.8513,57.9238,57.8513,57.9238,7300.0
2006-05-05 14:40:00,79.81,79.81,79.7,79.74,4100.0,57.9093,57.9093,57.8295,57.8585,4100.0
2006-05-05 14:45:00,79.79,79.95,79.79,79.89,5800.0,57.8948,58.0109,57.8948,57.9674,5800.0
2006-05-05 14:50:00,79.94,79.94,79.82,79.82,1700.0,58.0037,58.0037,57.9166,57.9166,1700.0
2006-05-05 14:55:00,79.82,79.85,79.79,79.85,3300.0,57.9166,57.9383,57.8948,57.9383,3300.0
2006-05-05 15:00:00,79.82,79.82,79.54,79.56,7800.0,57.9166,57.9166,57.7134,57.7279,7800.0
2006-05-05 15:05:00,79.6,79.66,79.58,79.65,4200.0,57.757,57.8005,57.7424,57.7932,4200.0
2006-05-05 15:10:00,79.61,79.61,79.54,79.59,7100.0,57.7642,57.7642,57.7134,57.7497,7100.0
2006-05-05 15:15:00,79.59,79.6,79.55,79.6,3400.0,57.7497,57.757,57.7207,57.757,3400.0
2006-05-05 15:20:00,79.6,79.6,79.49,79.55,7200.0,57.757,57.757,57.6771,57.7207,7200.0
2006-05-05 15:25:00,79.54,79.55,79.45,79.55,5400.0,57.7134,57.7207,57.6481,57.7207,5400.0
2006-05-05 15:30:00,79.58,79.62,79.55,79.62,1900.0,57.7424,57.7715,57.7207,57.7715,1900.0
2006-05-05 15:35:00,79.64,79.66,79.54,79.63,4500.0,57.786,57.8005,57.7134,57.7787,4500.0
2006-05-05 15:40:00,79.64,79.66,79.58,79.58,2500.0,57.786,57.8005,57.7424,57.7424,2500.0
2006-05-05 15:45:00,79.61,79.61,79.52,79.6,4600.0,57.7642,57.7642,57.6989,57.757,4600.0
2006-05-05 15:50:00,79.6,79.62,79.54,79.54,8000.0,57.757,57.7715,57.7134,57.7134,8000.0
2006-05-05 15:55:00,79.56,79.68,79.56,79.67,4900.0,57.7279,57.815,57.7279,57.8077,4900.0
2006-05-08 09:30:00,79.72,79.93,79.72,79.77,5000.0,57.844,57.9964,57.844,57.8803,5000.0
2006-05-08 09:35:00,79.75,79.76,79.49,79.55,3200.0,57.8658,57.873,57.6771,57.7207,3200.0
2006-05-08 09:40:00,79.46,79.5,79.25,79.25,2700.0,57.6554,57.6844,57.503,57.503,2700.0
2006-05-08 09:45:00,79.25,79.25,79.16,79.19,4500.0,57.503,57.503,57.4377,57.4595,4500.0
2006-05-08 09:50:00,79.19,79.4,79.14,79.4,6200.0,57.4595,57.6118,57.4232,57.6118,6200.0
2006-05-08 09:55:00,79.4,79.56,79.4,79.55,7100.0,57.6118,57.7279,57.6118,57.7207,7100.0
2006-05-08 10:00:00,79.62,79.71,79.62,79.67,4000.0,57.7715,57.8368,57.7715,57.8077,4000.0
2006-05-08 10:05:00,79.7,79.74,79.7,79.73,5700.0,57.8295,57.8585,57.8295,57.8513,5700.0
2006-05-08 10:10:00,79.73,79.73,79.63,79.64,5600.0,57.8513,57.8513,57.7787,57.786,5600.0
2006-05-08 10:15:00,79.7,79.8,79.67,79.79,5400.0,57.8295,57.9021,57.8077,57.8948,5400.0
2006-05-08 10:20:00,79.79,79.84,79.69,79.81,5000.0,57.8948,57.9311,57.8223,57.9093,5000.0
2006-05-08 10:25:00,79.81,79.85,79.8,79.83,1900.0,57.9093,57.9383,57.9021,57.9238,1900.0
2006-05-08 10:30:00,79.81,79.81,79.74,79.74,3000.0,57.9093,57.9093,57.8585,57.8585,3000.0
2006-05-08 10:35:00,79.8,79.8,79.65,79.67,1500.0,57.9021,57.9021,57.7932,57.8077,1500.0
2006-05-08 10:40:00,79.65,79.72,79.58,79.69,3500.0,57.7932,57.844,57.7424,57.8223,3500.0
2006-05-08 10:45:00,79.69,79.72,79.58,79.72,8400.0,57.8223,57.844,57.7424,57.844,8400.0
2006-05-08 10:50:00,79.73,79.73,79.53,79.53,3400.0,57.8513,57.8513,57.7062,57.7062,3400.0
2006-05-08 10:55:00,79.6,79.6,79.48,79.54,2300.0,57.757,57.757,57.6699,57.7134,2300.0
2006-05-08 11:00:00,79.45,79.47,79.42,79.47,2800.0,57.6481,57.6626,57.6263,57.6626,2800.0
2006-05-08 11:05:00,79.47,79.54,79.43,79.54,3800.0,57.6626,57.7134,57.6336,57.7134,3800.0
2006-05-08 11:10:00,79.54,79.58,79.5,79.56,2400.0,57.7134,57.7424,57.6844,57.7279,2400.0
2006-05-08 11:15:00,79.56,79.58,79.53,79.58,2500.0,57.7279,57.7424,57.7062,57.7424,2500.0
2006-05-08 11:20:00,79.49,79.49,79.37,79.37,3200.0,57.6771,57.6771,57.5901,57.5901,3200.0
2006-05-08 11:25:00,79.38,79.43,79.36,79.42,3500.0,57.5973,57.6336,57.5828,57.6263,3500.0
2006-05-08 11:30:00,79.46,79.51,79.46,79.51,1400.0,57.6554,57.6916,57.6554,57.6916,1400.0
2006-05-08 11:35:00,79.51,79.55,79.47,79.47,2500.0,57.6916,57.7207,57.6626,57.6626,2500.0
2006-05-08 11:40:00,79.47,79.47,79.41,79.42,3600.0,57.6626,57.6626,57.6191,57.6263,3600.0
2006-05-08 11:45:00,79.45,79.47,79.45,79.47,800.0,57.6481,57.6626,57.6481,57.6626,800.0
2006-05-08 11:50:00,79.48,79.48,79.44,79.44,2000.0,57.6699,57.6699,57.6409,57.6409,2000.0
2006-05-08 11:55:00,79.43,79.43,79.38,79.38,900.0,57.6336,57.6336,57.5973,57.5973,900.0
2006-05-08 12:00:00,79.38,79.38,79.31,79.31,1000.0,57.5973,57.5973,57.5465,57.5465,1000.0
2006-05-08 12:05:00,79.31,79.36,79.31,79.34,3000.0,57.5465,57.5828,57.5465,57.5683,3000.0
2006-05-08 12:10:00,79.37,79.38,79.37,79.38,500.0,57.5901,57.5973,57.5901,57.5973,500.0
2006-05-08 12:15:00,79.41,79.44,79.39,79.39,1400.0,57.6191,57.6409,57.6046,57.6046,1400.0
2006-05-08 12:20:00,79.39,79.39,79.39,79.39,100.0,57.6046,57.6046,57.6046,57.6046,100.0
2006-05-08 12:25:00,79.43,79.43,79.35,79.35,600.0,57.6336,57.6336,57.5756,57.5756,600.0
2006-05-08 12:30:00,79.35,79.37,79.34,79.34,1600.0,57.5756,57.5901,57.5683,57.5683,1600.0
2006-05-08 12:35:00,79.35,79.35,79.3,79.3,4400.0,57.5756,57.5756,57.5393,57.5393,4400.0
2006-05-08 12:40:00,79.3,79.37,79.3,79.37,3000.0,57.5393,57.5901,57.5393,57.5901,3000.0
2006-05-08 12:45:00,79.37,79.5,79.35,79.5,3200.0,57.5901,57.6844,57.5756,57.6844,3200.0
2006-05-08 12:50:00,79.48,79.48,79.44,79.44,1300.0,57.6699,57.6699,57.6409,57.6409,1300.0
2006-05-08 12:55:00,79.44,79.44,79.43,79.43,400.0,57.6409,57.6409,57.6336,57.6336,400.0
2006-05-08 13:00:00,79.46,79.49,79.46,79.49,1200.0,57.6554,57.6771,57.6554,57.6771,1200.0
2006-05-08 13:05:00,79.49,79.49,79.47,79.49,800.0,57.6771,57.6771,57.6626,57.6771,800.0
2006-05-08 13:10:00,79.41,79.41,79.41,79.41,100.0,57.6191,57.6191,57.6191,57.6191,100.0
2006-05-08 13:15:00,79.45,79.5,79.45,79.5,1100.0,57.6481,57.6844,57.6481,57.6844,1100.0
2006-05-08 13:20:00,79.51,79.56,79.51,79.56,3300.0,57.6916,57.7279,57.6916,57.7279,3300.0
2006-05-08 13:25:00,79.55,79.55,79.49,79.53,1100.0,57.7207,57.7207,57.6771,57.7062,1100.0
2006-05-08 13:30:00,79.54,79.57,79.54,79.57,400.0,57.7134,57.7352,57.7134,57.7352,400.0
2006-05-08 13:35:00,79.57,79.58,79.52,79.52,1200.0,57.7352,57.7424,57.6989,57.6989,1200.0
2006-05-08 13:40:00,79.59,79.6,79.57,79.6,1100.0,57.7497,57.757,57.7352,57.757,1100.0
2006-05-08 13:45:00,79.61,79.61,79.58,79.61,1700.0,57.7642,57.7642,57.7424,57.7642,1700.0
2006-05-08 13:50:00,79.56,79.56,79.46,79.51,6100.0,57.7279,57.7279,57.6554,57.6916,6100.0
2006-05-08 13:55:00,79.53,79.53,79.5,79.52,1300.0,57.7062,57.7062,57.6844,57.6989,1300.0
2006-05-08 14:00:00,79.51,79.52,79.47,79.51,1500.0,57.6916,57.6989,57.6626,57.6916,1500.0
2006-05-08 14:05:00,79.52,79.54,79.52,79.54,2800.0,57.6989,57.7134,57.6989,57.7134,2800.0
2006-05-08 14:10:00,79.55,79.56,79.55,79.56,500.0,57.7207,57.7279,57.7207,57.7279,500.0
2006-05-08 14:15:00,79.57,79.57,79.49,79.49,1800.0,57.7352,57.7352,57.6771,57.6771,1800.0
2006-05-08 14:20:00,79.48,79.48,79.4,79.4,1200.0,57.6699,57.6699,57.6118,57.6118,1200.0
2006-05-08 14:25:00,79.37,79.41,79.37,79.41,2200.0,57.5901,57.6191,57.5901,57.6191,2200.0
2006-05-08 14:30:00,79.42,79.46,79.4,79.44,1600.0,57.6263,57.6554,57.6118,57.6409,1600.0
2006-05-08 14:35:00,79.47,79.48,79.43,79.43,1100.0,57.6626,57.6699,57.6336,57.6336,1100.0
2006-05-08 14:40:00,79.43,79.47,79.43,79.43,1300.0,57.6336,57.6626,57.6336,57.6336,1300.0
2006-05-08 14:45:00,79.4,79.42,79.31,79.36,2500.0,57.6118,57.6263,57.5465,57.5828,2500.0
2006-05-08 14:50:00,79.34,79.34,79.21,79.24,7300.0,57.5683,57.5683,57.474,57.4957,7300.0
2006-05-08 14:55:00,79.26,79.45,79.26,79.45,3100.0,57.5103,57.6481,57.5103,57.6481,3100.0
2006-05-08 15:00:00,79.46,79.48,79.38,79.48,5700.0,57.6554,57.6699,57.5973,57.6699,5700.0
2006-05-08 15:05:00,79.48,79.53,79.45,79.53,6000.0,57.6699,57.7062,57.6481,57.7062,6000.0
2006-05-08 15:10:00,79.5,79.5,79.42,79.48,1300.0,57.6844,57.6844,57.6263,57.6699,1300.0
2006-05-08 15:15:00,79.43,79.47,79.37,79.43,2800.0,57.6336,57.6626,57.5901,57.6336,2800.0
2006-05-08 15:20:00,79.35,79.35,79.22,79.22,4700.0,57.5756,57.5756,57.4812,57.4812,4700.0
2006-05-08 15:25:00,79.2,79.31,79.17,79.3,3900.0,57.4667,57.5465,57.4449,57.5393,3900.0
2006-05-08 15:30:00,79.23,79.25,79.2,79.21,7400.0,57.4885,57.503,57.4667,57.474,7400.0
2006-05-08 15:35:00,79.21,79.24,79.19,79.19,2800.0,57.474,57.4957,57.4595,57.4595,2800.0
2006-05-08 15:40:00,79.19,79.19,79.15,79.15,2300.0,57.4595,57.4595,57.4304,57.4304,2300.0
2006-05-08 15:45:00,79.15,79.21,79.09,79.09,7800.0,57.4304,57.474,57.3869,57.3869,7800.0
2006-05-08 15:50:00,79.08,79.21,79.05,79.21,9000.0,57.3796,57.474,57.3579,57.474,9000.0
2006-05-08 15:55:00,79.21,79.23,79.19,79.19,8600.0,57.474,57.4885,57.4595,57.4595,8600.0
2006-05-09 09:30:00,79.12,79.12,78.7,78.95,5300.0,57.4087,57.4087,57.1039,57.2853,5300.0
2006-05-09 09:35:00,78.86,78.86,78.63,78.83,1700.0,57.22,57.22,57.0531,57.1982,1700.0
2006-05-09 09:40:00,78.76,78.79,78.71,78.79,1900.0,57.1475,57.1692,57.1112,57.1692,1900.0
2006-05-09 09:45:00,78.71,78.8,78.64,78.8,1300.0,57.1112,57.1765,57.0604,57.1765,1300.0
2006-05-09 09:50:00,78.8,78.8,78.67,78.7,2100.0,57.1765,57.1765,57.0822,57.1039,2100.0
2006-05-09 09:55:00,78.68,78.85,78.63,78.85,2800.0,57.0894,57.2128,57.0531,57.2128,2800.0
2006-05-09 10:00:00,78.89,78.94,78.77,78.78,2800.0,57.2418,57.2781,57.1547,57.162,2800.0
2006-05-09 10:05:00,78.81,78.93,78.81,78.82,4000.0,57.1837,57.2708,57.1837,57.191,4000.0
2006-05-09 10:10:00,78.8,78.93,78.8,78.82,4500.0,57.1765,57.2708,57.1765,57.191,4500.0
2006-05-09 10:15:00,78.82,78.82,78.74,78.77,2800.0,57.191,57.191,57.1329,57.1547,2800.0
2006-05-09 10:20:00,78.78,78.78,78.54,78.61,3600.0,57.162,57.162,56.9878,57.0386,3600.0
2006-05-09 10:25:00,78.53,78.61,78.53,78.61,2300.0,56.9806,57.0386,56.9806,57.0386,2300.0
2006-05-09 10:30:00,78.61,78.7,78.58,78.63,2700.0,57.0386,57.1039,57.0169,57.0531,2700.0
2006-05-09 10:35:00,78.58,78.68,78.57,78.68,800.0,57.0169,57.0894,57.0096,57.0894,800.0
2006-05-09 10:40:00,78.68,78.68,78.61,78.61,800.0,57.0894,57.0894,57.0386,57.0386,800.0
2006-05-09 10:45:00,78.64,78.67,78.59,78.59,3000.0,57.0604,57.0822,57.0241,57.0241,3000.0
2006-05-09 10:50:00,78.65,78.68,78.63,78.65,1800.0,57.0676,57.0894,57.0531,57.0676,1800.0
2006-05-09 10:55:00,78.68,78.75,78.65,78.75,1200.0,57.0894,57.1402,57.0676,57.1402,1200.0
2006-05-09 11:00:00,78.74,78.77,78.72,78.74,3500.0,57.1329,57.1547,57.1184,57.1329,3500.0
2006-05-09 11:05:00,78.74,78.75,78.62,78.63,2800.0,57.1329,57.1402,57.0459,57.0531,2800.0
2006-05-09 11:10:00,78.62,78.7,78.57,78.7,7100.0,57.0459,57.1039,57.0096,57.1039,7100.0
2006-05-09 11:15:00,78.7,78.72,78.67,78.67,1900.0,57.1039,57.1184,57.0822,57.0822,1900.0
2006-05-09 11:20:00,78.68,78.71,78.68,78.71,900.0,57.0894,57.1112,57.0894,57.1112,900.0
2006-05-09 11:25:00,78.71,78.72,78.62,78.62,19300.0,57.1112,57.1184,57.0459,57.0459,19300.0
2006-05-09 11:30:00,78.63,78.71,78.63,78.7,1700.0,57.0531,57.1112,57.0531,57.1039,1700.0
2006-05-09 11:35:00,78.67,78.7,78.66,78.67,1800.0,57.0822,57.1039,57.0749,57.0822,1800.0
2006-05-09 11:40:00,78.7,78.77,78.7,78.77,1200.0,57.1039,57.1547,57.1039,57.1547,1200.0
2006-05-09 11:45:00,78.79,78.8,78.79,78.8,700.0,57.1692,57.1765,57.1692,57.1765,700.0
2006-05-09 11:50:00,78.78,78.83,78.78,78.83,400.0,57.162,57.1982,57.162,57.1982,400.0
2006-05-09 11:55:00,78.8,78.83,78.8,78.83,900.0,57.1765,57.1982,57.1765,57.1982,900.0
2006-05-09 12:00:00,78.83,78.9,78.81,78.84,1100.0,57.1982,57.249,57.1837,57.2055,1100.0
2006-05-09 12:05:00,78.91,78.91,78.85,78.89,1200.0,57.2563,57.2563,57.2128,57.2418,1200.0
2006-05-09 12:10:00,78.89,78.91,78.77,78.77,3300.0,57.2418,57.2563,57.1547,57.1547,3300.0
2006-05-09 12:15:00,78.83,78.83,78.76,78.76,700.0,57.1982,57.1982,57.1475,57.1475,700.0
2006-05-09 12:20:00,78.76,78.84,78.76,78.84,1600.0,57.1475,57.2055,57.1475,57.2055,1600.0
2006-05-09 12:25:00,78.86,78.86,78.86,78.86,200.0,57.22,57.22,57.22,57.22,200.0
2006-05-09 12:30:00,78.83,78.88,78.83,78.88,900.0,57.1982,57.2345,57.1982,57.2345,900.0
2006-05-09 12:35:00,78.87,78.88,78.82,78.83,2000.0,57.2273,57.2345,57.191,57.1982,2000.0
2006-05-09 12:40:00,78.83,78.92,78.83,78.92,1500.0,57.1982,57.2636,57.1982,57.2636,1500.0
2006-05-09 12:45:00,78.9,78.95,78.9,78.95,2000.0,57.249,57.2853,57.249,57.2853,2000.0
2006-05-09 12:50:00,78.92,78.92,78.9,78.9,1400.0,57.2636,57.2636,57.249,57.249,1400.0
2006-05-09 12:55:00,78.92,78.93,78.9,78.9,600.0,57.2636,57.2708,57.249,57.249,600.0
2006-05-09 13:00:00,78.88,78.9,78.88,78.9,400.0,57.2345,57.249,57.2345,57.249,400.0
2006-05-09 13:05:00,78.89,78.94,78.89,78.94,500.0,57.2418,57.2781,57.2418,57.2781,500.0
2006-05-09 13:10:00,78.96,79.0,78.96,79.0,1800.0,57.2926,57.3216,57.2926,57.3216,1800.0
2006-05-09 13:15:00,78.97,78.97,78.87,78.87,2500.0,57.2998,57.2998,57.2273,57.2273,2500.0
2006-05-09 13:20:00,78.84,78.88,78.84,78.85,1400.0,57.2055,57.2345,57.2055,57.2128,1400.0
2006-05-09 13:25:00,78.85,78.86,78.84,78.84,1800.0,57.2128,57.22,57.2055,57.2055,1800.0
2006-05-09 13:30:00,78.84,78.84,78.73,78.73,1000.0,57.2055,57.2055,57.1257,57.1257,1000.0
2006-05-09 13:35:00,78.73,78.76,78.69,78.7,2100.0,57.1257,57.1475,57.0967,57.1039,2100.0
2006-05-09 13:40:00,78.7,78.75,78.7,78.75,1900.0,57.1039,57.1402,57.1039,57.1402,1900.0
2006-05-09 13:45:00,78.75,78.8,78.75,78.8,1000.0,57.1402,57.1765,57.1402,57.1765,1000.0
2006-05-09 13:50:00,78.77,78.77,78.75,78.75,1300.0,57.1547,57.1547,57.1402,57.1402,1300.0
2006-05-09 13:55:00,78.75,78.77,78.74,78.77,800.0,57.1402,57.1547,57.1329,57.1547,800.0
2006-05-09 14:00:00,78.77,78.81,78.76,78.81,3500.0,57.1547,57.1837,57.1475,57.1837,3500.0
2006-05-09 14:05:00,78.82,78.94,78.82,78.94,6000.0,57.191,57.2781,57.191,57.2781,6000.0
2006-05-09 14:10:00,78.95,78.99,78.93,78.98,5500.0,57.2853,57.3143,57.2708,57.3071,5500.0
2006-05-09 14:15:00,78.99,79.0,78.98,79.0,2000.0,57.3143,57.3216,57.3071,57.3216,2000.0
2006-05-09 14:20:00,79.0,79.02,78.98,79.02,5000.0,57.3216,57.3361,57.3071,57.3361,5000.0
2006-05-09 14:25:00,79.01,79.04,78.98,78.98,5600.0,57.3289,57.3506,57.3071,57.3071,5600.0
2006-05-09 14:30:00,78.99,79.01,78.89,78.99,6300.0,57.3143,57.3289,57.2418,57.3143,6300.0
2006-05-09 14:35:00,79.0,79.01,78.99,79.0,1500.0,57.3216,57.3289,57.3143,57.3216,1500.0
2006-05-09 14:40:00,79.01,79.02,78.99,78.99,5100.0,57.3289,57.3361,57.3143,57.3143,5100.0
2006-05-09 14:45:00,78.98,79.01,78.78,79.01,3200.0,57.3071,57.3289,57.162,57.3289,3200.0
2006-05-09 14:50:00,78.99,79.01,78.98,79.01,2900.0,57.3143,57.3289,57.3071,57.3289,2900.0
2006-05-09 14:55:00,78.99,79.02,78.99,79.0,2600.0,57.3143,57.3361,57.3143,57.3216,2600.0
2006-05-09 15:00:00,79.0,79.01,78.97,79.0,4300.0,57.3216,57.3289,57.2998,57.3216,4300.0
2006-05-09 15:05:00,79.0,79.02,78.99,78.99,4800.0,57.3216,57.3361,57.3143,57.3143,4800.0
2006-05-09 15:10:00,79.0,79.0,78.99,78.99,2700.0,57.3216,57.3216,57.3143,57.3143,2700.0
2006-05-09 15:15:00,78.98,79.01,78.98,79.0,2100.0,57.3071,57.3289,57.3071,57.3216,2100.0
2006-05-09 15:20:00,79.0,79.02,78.98,79.01,6400.0,57.3216,57.3361,57.3071,57.3289,6400.0
2006-05-09 15:25:00,79.0,79.01,78.95,78.95,2400.0,57.3216,57.3289,57.2853,57.2853,2400.0
2006-05-09 15:30:00,78.95,79.09,78.94,79.09,3600.0,57.2853,57.3869,57.2781,57.3869,3600.0
2006-05-09 15:35:00,79.11,79.15,79.11,79.14,5500.0,57.4014,57.4304,57.4014,57.4232,5500.0
2006-05-09 15:40:00,79.15,79.2,79.15,79.2,2800.0,57.4304,57.4667,57.4304,57.4667,2800.0
2006-05-09 15:45:00,79.19,79.2,79.08,79.08,4200.0,57.4595,57.4667,57.3796,57.3796,4200.0
2006-05-09 15:50:00,79.08,79.08,78.96,78.96,7400.0,57.3796,57.3796,57.2926,57.2926,7400.0
2006-05-09 15:55:00,79.01,79.04,78.96,78.96,10300.0,57.3289,57.3506,57.2926,57.2926,10300.0
2006-05-10 09:30:00,79.05,79.19,78.81,78.81,6200.0,57.3579,57.4595,57.1837,57.1837,6200.0
2006-05-10 09:35:00,78.93,78.93,78.45,78.45,3200.0,57.2708,57.2708,56.9225,56.9225,3200.0
2006-05-10 09:40:00,78.36,78.36,78.14,78.36,4800.0,56.8572,56.8572,56.6976,56.8572,4800.0
2006-05-10 09:45:00,78.24,78.24,78.0,78.23,9300.0,56.7701,56.7701,56.596,56.7629,9300.0
2006-05-10 09:50:00,78.23,78.23,77.94,78.13,4400.0,56.7629,56.7629,56.5525,56.6903,4400.0
2006-05-10 09:55:00,78.2,78.38,78.12,78.38,4600.0,56.7411,56.8717,56.6831,56.8717,4600.0
2006-05-10 10:00:00,78.39,78.58,78.39,78.53,5700.0,56.879,57.0169,56.879,56.9806,5700.0
2006-05-10 10:05:00,78.53,78.53,78.48,78.49,2700.0,56.9806,56.9806,56.9443,56.9515,2700.0
2006-05-10 10:10:00,78.49,78.79,78.49,78.79,5100.0,56.9515,57.1692,56.9515,57.1692,5100.0
2006-05-10 10:15:00,78.78,78.81,78.78,78.81,1100.0,57.162,57.1837,57.162,57.1837,1100.0
2006-05-10 10:20:00,78.81,78.89,78.81,78.85,2600.0,57.1837,57.2418,57.1837,57.2128,2600.0
2006-05-10 10:25:00,78.87,78.91,78.87,78.91,1700.0,57.2273,57.2563,57.2273,57.2563,1700.0
2006-05-10 10:30:00,78.92,79.01,78.92,79.01,1200.0,57.2636,57.3289,57.2636,57.3289,1200.0
2006-05-10 10:35:00,79.01,79.02,78.96,78.96,2600.0,57.3289,57.3361,57.2926,57.2926,2600.0
2006-05-10 10:40:00,78.98,78.99,78.82,78.82,1900.0,57.3071,57.3143,57.191,57.191,1900.0
2006-05-10 10:45:00,78.77,78.8,78.75,78.8,1500.0,57.1547,57.1765,57.1402,57.1765,1500.0
2006-05-10 10:50:00,78.82,78.82,78.76,78.78,800.0,57.191,57.191,57.1475,57.162,800.0
2006-05-10 10:55:00,78.76,78.8,78.75,78.8,900.0,57.1475,57.1765,57.1402,57.1765,900.0
2006-05-10 11:00:00,78.79,78.8,78.75,78.75,4300.0,57.1692,57.1765,57.1402,57.1402,4300.0
2006-05-10 11:05:00,78.76,78.76,78.51,78.7,6500.0,57.1475,57.1475,56.9661,57.1039,6500.0
2006-05-10 11:10:00,78.7,78.7,78.54,78.54,1900.0,57.1039,57.1039,56.9878,56.9878,1900.0
2006-05-10 11:15:00,78.6,78.61,78.48,78.48,2900.0,57.0314,57.0386,56.9443,56.9443,2900.0
2006-05-10 11:20:00,78.48,78.59,78.48,78.58,1600.0,56.9443,57.0241,56.9443,57.0169,1600.0
2006-05-10 11:25:00,78.58,78.64,78.58,78.63,600.0,57.0169,57.0604,57.0169,57.0531,600.0
2006-05-10 11:30:00,78.64,78.64,78.56,78.56,2300.0,57.0604,57.0604,57.0023,57.0023,2300.0
2006-05-10 11:35:00,78.61,78.61,78.58,78.61,500.0,57.0386,57.0386,57.0169,57.0386,500.0
2006-05-10 11:40:00,78.6,78.65,78.6,78.65,1400.0,57.0314,57.0676,57.0314,57.0676,1400.0
2006-05-10 11:45:00,78.65,78.71,78.63,78.65,2300.0,57.0676,57.1112,57.0531,57.0676,2300.0
2006-05-10 11:50:00,78.65,78.69,78.63,78.69,1800.0,57.0676,57.0967,57.0531,57.0967,1800.0
2006-05-10 11:55:00,78.61,78.67,78.6,78.67,700.0,57.0386,57.0822,57.0314,57.0822,700.0
2006-05-10 12:00:00,78.67,78.67,78.64,78.64,200.0,57.0822,57.0822,57.0604,57.0604,200.0
2006-05-10 12:05:00,78.62,78.68,78.54,78.58,2600.0,57.0459,57.0894,56.9878,57.0169,2600.0
2006-05-10 12:10:00,78.55,78.55,78.46,78.48,2800.0,56.9951,56.9951,56.9298,56.9443,2800.0
2006-05-10 12:15:00,78.49,78.54,78.49,78.54,900.0,56.9515,56.9878,56.9515,56.9878,900.0
2006-05-10 12:20:00,78.52,78.52,78.45,78.49,1700.0,56.9733,56.9733,56.9225,56.9515,1700.0
2006-05-10 12:25:00,78.48,78.56,78.46,78.55,3700.0,56.9443,57.0023,56.9298,56.9951,3700.0
2006-05-10 12:30:00,78.53,78.57,78.53,78.57,1100.0,56.9806,57.0096,56.9806,57.0096,1100.0
2006-05-10 12:35:00,78.63,78.63,78.55,78.58,1500.0,57.0531,57.0531,56.9951,57.0169,1500.0
2006-05-10 12:40:00,78.58,78.58,78.54,78.54,1200.0,57.0169,57.0169,56.9878,56.9878,1200.0
2006-05-10 12:45:00,78.55,78.55,78.48,78.52,1400.0,56.9951,56.9951,56.9443,56.9733,1400.0
2006-05-10 12:50:00,78.48,78.51,78.48,78.51,1600.0,56.9443,56.9661,56.9443,56.9661,1600.0
2006-05-10 12:55:00,78.5,78.56,78.49,78.5,1700.0,56.9588,57.0023,56.9515,56.9588,1700.0
2006-05-10 13:00:00,78.48,78.52,78.47,78.52,1800.0,56.9443,56.9733,56.937,56.9733,1800.0
2006-05-10 13:05:00,78.47,78.5,78.44,78.46,2500.0,56.937,56.9588,56.9153,56.9298,2500.0
2006-05-10 13:10:00,78.45,78.51,78.44,78.51,600.0,56.9225,56.9661,56.9153,56.9661,600.0
2006-05-10 13:15:00,78.51,78.52,78.45,78.45,1300.0,56.9661,56.9733,56.9225,56.9225,1300.0
2006-05-10 13:20:00,78.46,78.47,78.45,78.45,1300.0,56.9298,56.937,56.9225,56.9225,1300.0
2006-05-10 13:25:00,78.41,78.49,78.41,78.44,1300.0,56.8935,56.9515,56.8935,56.9153,1300.0
2006-05-10 13:30:00,78.44,78.44,78.42,78.42,1600.0,56.9153,56.9153,56.9008,56.9008,1600.0
2006-05-10 13:35:00,78.42,78.46,78.39,78.39,1800.0,56.9008,56.9298,56.879,56.879,1800.0
2006-05-10 13:40:00,78.41,78.43,78.41,78.43,500.0,56.8935,56.908,56.8935,56.908,500.0
2006-05-10 13:45:00,78.42,78.47,78.4,78.41,1500.0,56.9008,56.937,56.8862,56.8935,1500.0
2006-05-10 13:50:00,78.45,78.45,78.36,78.44,1400.0,56.9225,56.9225,56.8572,56.9153,1400.0
2006-05-10 13:55:00,78.44,78.44,78.4,78.41,1400.0,56.9153,56.9153,56.8862,56.8935,1400.0
2006-05-10 14:00:00,78.4,78.4,78.31,78.32,2300.0,56.8862,56.8862,56.8209,56.8282,2300.0
2006-05-10 14:05:00,78.32,78.32,78.3,78.32,1000.0,56.8282,56.8282,56.8137,56.8282,1000.0
2006-05-10 14:10:00,78.34,78.34,78.29,78.34,1200.0,56.8427,56.8427,56.8064,56.8427,1200.0
2006-05-10 14:15:00,78.34,78.37,78.16,78.35,4900.0,56.8427,56.8645,56.7121,56.85,4900.0
2006-05-10 14:20:00,78.34,78.43,78.28,78.28,2300.0,56.8427,56.908,56.7992,56.7992,2300.0
2006-05-10 14:25:00,78.37,78.37,78.06,78.1,3800.0,56.8645,56.8645,56.6395,56.6686,3800.0
2006-05-10 14:30:00,78.1,78.14,78.02,78.02,5600.0,56.6686,56.6976,56.6105,56.6105,5600.0
2006-05-10 14:35:00,78.1,78.28,78.1,78.27,5800.0,56.6686,56.7992,56.6686,56.7919,5800.0
2006-05-10 14:40:00,78.28,78.47,78.2,78.47,12200.0,56.7992,56.937,56.7411,56.937,12200.0
2006-05-10 14:45:00,78.47,78.55,78.3,78.3,7300.0,56.937,56.9951,56.8137,56.8137,7300.0
2006-05-10 14:50:00,78.3,78.33,78.2,78.25,1800.0,56.8137,56.8355,56.7411,56.7774,1800.0
2006-05-10 14:55:00,78.24,78.28,78.18,78.26,2100.0,56.7701,56.7992,56.7266,56.7847,2100.0
2006-05-10 15:00:00,78.27,78.43,78.24,78.35,4600.0,56.7919,56.908,56.7701,56.85,4600.0
2006-05-10 15:05:00,78.3,78.35,78.2,78.24,5300.0,56.8137,56.85,56.7411,56.7701,5300.0
2006-05-10 15:10:00,78.23,78.32,78.23,78.32,3600.0,56.7629,56.8282,56.7629,56.8282,3600.0
2006-05-10 15:15:00,78.31,78.32,78.17,78.18,7400.0,56.8209,56.8282,56.7194,56.7266,7400.0
2006-05-10 15:20:00,78.22,78.28,78.19,78.28,5600.0,56.7556,56.7992,56.7339,56.7992,5600.0
2006-05-10 15:25:00,78.26,78.26,78.07,78.07,3100.0,56.7847,56.7847,56.6468,56.6468,3100.0
2006-05-10 15:30:00,78.1,78.1,78.02,78.07,8100.0,56.6686,56.6686,56.6105,56.6468,8100.0
2006-05-10 15:35:00,78.04,78.17,78.01,78.15,7400.0,56.625,56.7194,56.6033,56.7048,7400.0
2006-05-10 15:40:00,78.18,78.24,78.18,78.21,6000.0,56.7266,56.7701,56.7266,56.7484,6000.0
2006-05-10 15:45:00,78.21,78.21,78.14,78.17,5800.0,56.7484,56.7484,56.6976,56.7194,5800.0
2006-05-10 15:50:00,78.18,78.3,78.18,78.29,7000.0,56.7266,56.8137,56.7266,56.8064,7000.0
2006-05-10 15:55:00,78.28,78.36,78.24,78.29,8900.0,56.7992,56.8572,56.7701,56.8064,8900.0
2006-05-11 09:30:00,78.25,78.31,78.25,78.25,6000.0,56.7774,56.8209,56.7774,56.7774,6000.0
2006-05-11 09:35:00,78.16,78.25,78.08,78.08,2200.0,56.7121,56.7774,56.6541,56.6541,2200.0
2006-05-11 09:40:00,78.07,78.34,78.07,78.26,5300.0,56.6468,56.8427,56.6468,56.7847,5300.0
2006-05-11 09:45:00,78.32,78.32,78.16,78.19,2400.0,56.8282,56.8282,56.7121,56.7339,2400.0
2006-05-11 09:50:00,78.23,78.23,78.01,78.01,6700.0,56.7629,56.7629,56.6033,56.6033,6700.0
2006-05-11 09:55:00,78.1,78.2,78.02,78.19,2500.0,56.6686,56.7411,56.6105,56.7339,2500.0
2006-05-11 10:00:00,78.1,78.15,78.03,78.1,6100.0,56.6686,56.7048,56.6178,56.6686,6100.0
2006-05-11 10:05:00,78.12,78.2,78.06,78.07,3800.0,56.6831,56.7411,56.6395,56.6468,3800.0
2006-05-11 10:10:00,78.07,78.21,78.04,78.12,6700.0,56.6468,56.7484,56.625,56.6831,6700.0
2006-05-11 10:15:00,78.15,78.16,78.06,78.12,3100.0,56.7048,56.7121,56.6395,56.6831,3100.0
2006-05-11 10:20:00,78.11,78.18,78.08,78.08,3900.0,56.6758,56.7266,56.6541,56.6541,3900.0
2006-05-11 10:25:00,78.08,78.12,78.04,78.05,1200.0,56.6541,56.6831,56.625,56.6323,1200.0
2006-05-11 10:30:00,78.04,78.11,78.01,78.08,5200.0,56.625,56.6758,56.6033,56.6541,5200.0
2006-05-11 10:35:00,78.07,78.17,78.03,78.04,6500.0,56.6468,56.7194,56.6178,56.625,6500.0
2006-05-11 10:40:00,78.08,78.12,78.03,78.04,3100.0,56.6541,56.6831,56.6178,56.625,3100.0
2006-05-11 10:45:00,78.04,78.09,78.01,78.04,3100.0,56.625,56.6613,56.6033,56.625,3100.0
2006-05-11 10:50:00,78.04,78.05,77.9,77.92,10300.0,56.625,56.6323,56.5234,56.538,10300.0
2006-05-11 10:55:00,77.97,77.97,77.81,77.82,5200.0,56.5742,56.5742,56.4581,56.4654,5200.0
2006-05-11 11:00:00,77.84,77.86,77.77,77.85,3600.0,56.4799,56.4944,56.4291,56.4872,3600.0
2006-05-11 11:05:00,77.85,77.97,77.81,77.97,2300.0,56.4872,56.5742,56.4581,56.5742,2300.0
2006-05-11 11:10:00,77.97,77.99,77.86,77.86,2400.0,56.5742,56.5888,56.4944,56.4944,2400.0
2006-05-11 11:15:00,77.88,77.98,77.88,77.98,1600.0,56.5089,56.5815,56.5089,56.5815,1600.0
2006-05-11 11:20:00,77.98,77.98,77.92,77.92,600.0,56.5815,56.5815,56.538,56.538,600.0
2006-05-11 11:25:00,77.89,77.89,77.75,77.82,2700.0,56.5162,56.5162,56.4146,56.4654,2700.0
2006-05-11 11:30:00,77.82,77.96,77.76,77.9,2400.0,56.4654,56.567,56.4219,56.5234,2400.0
2006-05-11 11:35:00,77.83,77.89,77.83,77.85,500.0,56.4727,56.5162,56.4727,56.4872,500.0
2006-05-11 11:40:00,77.85,77.9,77.83,77.9,700.0,56.4872,56.5234,56.4727,56.5234,700.0
2006-05-11 11:45:00,77.87,77.92,77.87,77.91,1400.0,56.5017,56.538,56.5017,56.5307,1400.0
2006-05-11 11:50:00,77.88,77.88,77.8,77.82,3400.0,56.5089,56.5089,56.4509,56.4654,3400.0
2006-05-11 11:55:00,77.73,77.75,77.46,77.51,13900.0,56.4001,56.4146,56.2042,56.2405,13900.0
2006-05-11 12:00:00,77.5,77.67,77.5,77.67,7800.0,56.2332,56.3566,56.2332,56.3566,7800.0
2006-05-11 12:05:00,77.67,77.67,77.56,77.57,5100.0,56.3566,56.3566,56.2767,56.284,5100.0
2006-05-11 12:10:00,77.57,77.57,77.53,77.54,2900.0,56.284,56.284,56.255,56.2622,2900.0
2006-05-11 12:15:00,77.52,77.64,77.52,77.57,3100.0,56.2477,56.3348,56.2477,56.284,3100.0
2006-05-11 12:20:00,77.57,77.59,77.57,77.57,1800.0,56.284,56.2985,56.284,56.284,1800.0
2006-05-11 12:25:00,77.58,77.58,77.56,77.58,2100.0,56.2913,56.2913,56.2767,56.2913,2100.0
2006-05-11 12:30:00,77.57,77.58,77.46,77.46,14200.0,56.284,56.2913,56.2042,56.2042,14200.0
2006-05-11 12:35:00,77.45,77.54,77.45,77.54,6000.0,56.1969,56.2622,56.1969,56.2622,6000.0
2006-05-11 12:40:00,77.52,77.57,77.52,77.53,1400.0,56.2477,56.284,56.2477,56.255,1400.0
2006-05-11 12:45:00,77.51,77.51,77.4,77.45,4200.0,56.2405,56.2405,56.1607,56.1969,4200.0
2006-05-11 12:50:00,77.46,77.49,77.43,77.49,4900.0,56.2042,56.226,56.1824,56.226,4900.0
2006-05-11 12:55:00,77.48,77.59,77.48,77.59,1400.0,56.2187,56.2985,56.2187,56.2985,1400.0
2006-05-11 13:00:00,77.54,77.57,77.51,77.57,3600.0,56.2622,56.284,56.2405,56.284,3600.0
2006-05-11 13:05:00,77.55,77.57,77.45,77.46,14300.0,56.2695,56.284,56.1969,56.2042,14300.0
2006-05-11 13:10:00,77.44,77.45,77.25,77.31,3400.0,56.1897,56.1969,56.0518,56.0954,3400.0
2006-05-11 13:15:00,77.28,77.28,77.19,77.23,3400.0,56.0736,56.0736,56.0083,56.0373,3400.0
2006-05-11 13:20:00,77.21,77.32,77.12,77.23,5100.0,56.0228,56.1026,55.9575,56.0373,5100.0
2006-05-11 13:25:00,77.22,77.25,77.19,77.25,3200.0,56.03,56.0518,56.0083,56.0518,3200.0
2006-05-11 13:30:00,77.27,77.29,77.25,77.28,5200.0,56.0663,56.0808,56.0518,56.0736,5200.0
2006-05-11 13:35:00,77.29,77.42,77.29,77.4,8700.0,56.0808,56.1752,56.0808,56.1607,8700.0
2006-05-11 13:40:00,77.4,77.43,77.34,77.43,7500.0,56.1607,56.1824,56.1171,56.1824,7500.0
2006-05-11 13:45:00,77.42,77.42,77.29,77.32,3800.0,56.1752,56.1752,56.0808,56.1026,3800.0
2006-05-11 13:50:00,77.26,77.56,77.26,77.55,6200.0,56.0591,56.2767,56.0591,56.2695,6200.0
2006-05-11 13:55:00,77.55,77.55,77.43,77.45,1100.0,56.2695,56.2695,56.1824,56.1969,1100.0
2006-05-11 14:00:00,77.46,77.52,77.44,77.47,9700.0,56.2042,56.2477,56.1897,56.2114,9700.0
2006-05-11 14:05:00,77.49,77.55,77.49,77.55,1500.0,56.226,56.2695,56.226,56.2695,1500.0
2006-05-11 14:10:00,77.56,77.58,77.53,77.53,3100.0,56.2767,56.2913,56.255,56.255,3100.0
2006-05-11 14:15:00,77.55,77.55,77.46,77.48,4000.0,56.2695,56.2695,56.2042,56.2187,4000.0
2006-05-11 14:20:00,77.5,77.58,77.5,77.56,3800.0,56.2332,56.2913,56.2332,56.2767,3800.0
2006-05-11 14:25:00,77.55,77.64,77.53,77.6,2800.0,56.2695,56.3348,56.255,56.3058,2800.0
2006-05-11 14:30:00,77.61,77.61,77.57,77.59,3100.0,56.313,56.313,56.284,56.2985,3100.0
2006-05-11 14:35:00,77.58,77.61,77.55,77.61,2200.0,56.2913,56.313,56.2695,56.313,2200.0
2006-05-11 14:40:00,77.57,77.61,77.57,77.58,1800.0,56.284,56.313,56.284,56.2913,1800.0
2006-05-11 14:45:00,77.58,77.59,77.54,77.59,2000.0,56.2913,56.2985,56.2622,56.2985,2000.0
2006-05-11 14:50:00,77.54,77.56,77.51,77.51,3100.0,56.2622,56.2767,56.2405,56.2405,3100.0
2006-05-11 14:55:00,77.44,77.44,77.38,77.44,4000.0,56.1897,56.1897,56.1461,56.1897,4000.0
2006-05-11 15:00:00,77.43,77.45,77.37,77.37,1900.0,56.1824,56.1969,56.1389,56.1389,1900.0
2006-05-11 15:05:00,77.37,77.46,77.37,77.46,6200.0,56.1389,56.2042,56.1389,56.2042,6200.0
2006-05-11 15:10:00,77.46,77.57,77.43,77.55,3800.0,56.2042,56.284,56.1824,56.2695,3800.0
2006-05-11 15:15:00,77.56,77.56,77.46,77.46,3900.0,56.2767,56.2767,56.2042,56.2042,3900.0
2006-05-11 15:20:00,77.45,77.45,77.39,77.4,3100.0,56.1969,56.1969,56.1534,56.1607,3100.0
2006-05-11 15:25:00,77.39,77.39,77.29,77.29,4700.0,56.1534,56.1534,56.0808,56.0808,4700.0
2006-05-11 15:30:00,77.29,77.34,77.27,77.33,17800.0,56.0808,56.1171,56.0663,56.1099,17800.0
2006-05-11 15:35:00,77.32,77.32,77.25,77.3,7400.0,56.1026,56.1026,56.0518,56.0881,7400.0
2006-05-11 15:40:00,77.29,77.39,77.29,77.3,4500.0,56.0808,56.1534,56.0808,56.0881,4500.0
2006-05-11 15:45:00,77.3,77.32,77.29,77.29,5300.0,56.0881,56.1026,56.0808,56.0808,5300.0
2006-05-11 15:50:00,77.28,77.49,77.25,77.34,11800.0,56.0736,56.226,56.0518,56.1171,11800.0
2006-05-11 15:55:00,77.33,77.38,77.3,77.36,6100.0,56.1099,56.1461,56.0881,56.1316,6100.0
2006-05-12 09:30:00,77.36,77.36,76.68,77.23,4500.0,56.1316,56.1316,55.6382,56.0373,4500.0
2006-05-12 09:35:00,77.08,77.24,77.06,77.24,2200.0,55.9285,56.0446,55.914,56.0446,2200.0
2006-05-12 09:40:00,77.22,77.25,77.05,77.25,3000.0,56.03,56.0518,55.9067,56.0518,3000.0
2006-05-12 09:45:00,77.25,77.5,77.25,77.29,9000.0,56.0518,56.2332,56.0518,56.0808,9000.0
2006-05-12 09:50:00,77.45,77.45,77.26,77.26,3500.0,56.1969,56.1969,56.0591,56.0591,3500.0
2006-05-12 09:55:00,77.22,77.24,77.11,77.14,15000.0,56.03,56.0446,55.9502,55.972,15000.0
2006-05-12 10:00:00,77.13,77.2,76.8,76.81,7500.0,55.9647,56.0155,55.7253,55.7326,7500.0
2006-05-12 10:05:00,76.81,76.81,76.66,76.7,5500.0,55.7326,55.7326,55.6237,55.6527,5500.0
2006-05-12 10:10:00,76.7,76.93,76.7,76.93,2600.0,55.6527,55.8196,55.6527,55.8196,2600.0
2006-05-12 10:15:00,76.9,76.9,76.56,76.56,4300.0,55.7979,55.7979,55.5512,55.5512,4300.0
2006-05-12 10:20:00,76.51,76.59,76.44,76.57,2000.0,55.5149,55.5729,55.4641,55.5584,2000.0
2006-05-12 10:25:00,76.58,76.58,76.41,76.57,2000.0,55.5657,55.5657,55.4423,55.5584,2000.0
2006-05-12 10:30:00,76.57,76.68,76.56,76.68,2900.0,55.5584,55.6382,55.5512,55.6382,2900.0
2006-05-12 10:35:00,76.68,76.76,76.62,76.76,2600.0,55.6382,55.6963,55.5947,55.6963,2600.0
2006-05-12 10:40:00,76.7,76.7,76.48,76.5,6800.0,55.6527,55.6527,55.4931,55.5076,6800.0
2006-05-12 10:45:00,76.44,76.44,76.3,76.34,4400.0,55.4641,55.4641,55.3625,55.3915,4400.0
2006-05-12 10:50:00,76.29,76.33,76.21,76.27,8600.0,55.3552,55.3843,55.2972,55.3407,8600.0
2006-05-12 10:55:00,76.37,76.5,76.34,76.45,1600.0,55.4133,55.5076,55.3915,55.4713,1600.0
2006-05-12 11:00:00,76.45,76.62,76.45,76.61,3200.0,55.4713,55.5947,55.4713,55.5874,3200.0
2006-05-12 11:05:00,76.61,76.61,76.56,76.57,1200.0,55.5874,55.5874,55.5512,55.5584,1200.0
2006-05-12 11:10:00,76.57,76.57,76.56,76.56,700.0,55.5584,55.5584,55.5512,55.5512,700.0
2006-05-12 11:15:00,76.58,76.63,76.58,76.63,1000.0,55.5657,55.602,55.5657,55.602,1000.0
2006-05-12 11:20:00,76.67,76.77,76.67,76.77,5600.0,55.631,55.7035,55.631,55.7035,5600.0
2006-05-12 11:25:00,76.77,76.85,76.77,76.85,37200.0,55.7035,55.7616,55.7035,55.7616,37200.0
2006-05-12 11:30:00,76.82,76.82,76.76,76.82,1700.0,55.7398,55.7398,55.6963,55.7398,1700.0
2006-05-12 11:35:00,76.75,76.77,76.65,76.65,3000.0,55.689,55.7035,55.6165,55.6165,3000.0
2006-05-12 11:40:00,76.64,76.66,76.59,76.66,800.0,55.6092,55.6237,55.5729,55.6237,800.0
2006-05-12 11:45:00,76.57,76.58,76.49,76.49,2600.0,55.5584,55.5657,55.5004,55.5004,2600.0
2006-05-12 11:50:00,76.49,76.49,76.44,76.44,3900.0,55.5004,55.5004,55.4641,55.4641,3900.0
2006-05-12 11:55:00,76.46,76.47,76.39,76.4,3500.0,55.4786,55.4859,55.4278,55.4351,3500.0
2006-05-12 12:00:00,76.38,76.48,76.37,76.41,5100.0,55.4206,55.4931,55.4133,55.4423,5100.0
2006-05-12 12:05:00,76.38,76.65,76.35,76.35,16500.0,55.4206,55.6165,55.3988,55.3988,16500.0
2006-05-12 12:10:00,76.36,76.38,76.33,76.38,800.0,55.406,55.4206,55.3843,55.4206,800.0
2006-05-12 12:15:00,76.38,76.38,76.29,76.31,4400.0,55.4206,55.4206,55.3552,55.3698,4400.0
2006-05-12 12:20:00,76.33,76.37,76.32,76.35,3100.0,55.3843,55.4133,55.377,55.3988,3100.0
2006-05-12 12:25:00,76.33,76.33,76.3,76.32,2400.0,55.3843,55.3843,55.3625,55.377,2400.0
2006-05-12 12:30:00,76.31,76.32,76.14,76.14,16300.0,55.3698,55.377,55.2464,55.2464,16300.0
2006-05-12 12:35:00,76.13,76.18,76.12,76.12,4500.0,55.2392,55.2754,55.2319,55.2319,4500.0
2006-05-12 12:40:00,76.12,76.3,76.12,76.27,8800.0,55.2319,55.3625,55.2319,55.3407,8800.0
2006-05-12 12:45:00,76.28,76.32,76.27,76.32,6000.0,55.348,55.377,55.3407,55.377,6000.0
2006-05-12 12:50:00,76.27,76.27,76.13,76.15,5800.0,55.3407,55.3407,55.2392,55.2537,5800.0
2006-05-12 12:55:00,76.13,76.21,76.12,76.21,9000.0,55.2392,55.2972,55.2319,55.2972,9000.0
2006-05-12 13:00:00,76.26,76.33,76.25,76.33,10500.0,55.3335,55.3843,55.3262,55.3843,10500.0
2006-05-12 13:05:00,76.29,76.29,76.16,76.16,9900.0,55.3552,55.3552,55.2609,55.2609,9900.0
2006-05-12 13:10:00,76.15,76.19,76.15,76.15,1400.0,55.2537,55.2827,55.2537,55.2537,1400.0
2006-05-12 13:15:00,76.18,76.36,76.13,76.24,5000.0,55.2754,55.406,55.2392,55.319,5000.0
2006-05-12 13:20:00,76.27,76.27,76.2,76.24,1500.0,55.3407,55.3407,55.2899,55.319,1500.0
2006-05-12 13:25:00,76.29,76.33,76.2,76.2,3000.0,55.3552,55.3843,55.2899,55.2899,3000.0
2006-05-12 13:30:00,76.2,76.33,76.2,76.3,4300.0,55.2899,55.3843,55.2899,55.3625,4300.0
2006-05-12 13:35:00,76.3,76.41,76.29,76.35,19200.0,55.3625,55.4423,55.3552,55.3988,19200.0
2006-05-12 13:40:00,76.35,76.36,76.32,76.36,800.0,55.3988,55.406,55.377,55.406,800.0
2006-05-12 13:45:00,76.35,76.37,76.3,76.3,3400.0,55.3988,55.4133,55.3625,55.3625,3400.0
2006-05-12 13:50:00,76.3,76.3,76.25,76.29,3600.0,55.3625,55.3625,55.3262,55.3552,3600.0
2006-05-12 13:55:00,76.3,76.36,76.3,76.36,5800.0,55.3625,55.406,55.3625,55.406,5800.0
2006-05-12 14:00:00,76.33,76.33,76.29,76.33,800.0,55.3843,55.3843,55.3552,55.3843,800.0
2006-05-12 14:05:00,76.3,76.51,76.3,76.47,4500.0,55.3625,55.5149,55.3625,55.4859,4500.0
2006-05-12 14:10:00,76.46,76.64,76.43,76.54,13500.0,55.4786,55.6092,55.4568,55.5366,13500.0
2006-05-12 14:15:00,76.6,76.63,76.53,76.53,1700.0,55.5802,55.602,55.5294,55.5294,1700.0
2006-05-12 14:20:00,76.52,76.59,76.52,76.59,600.0,55.5221,55.5729,55.5221,55.5729,600.0
2006-05-12 14:25:00,76.63,76.7,76.55,76.55,3400.0,55.602,55.6527,55.5439,55.5439,3400.0
2006-05-12 14:30:00,76.55,76.55,76.4,76.41,2000.0,55.5439,55.5439,55.4351,55.4423,2000.0
2006-05-12 14:35:00,76.41,76.41,76.36,76.36,800.0,55.4423,55.4423,55.406,55.406,800.0
2006-05-12 14:40:00,76.4,76.47,76.4,76.47,5600.0,55.4351,55.4859,55.4351,55.4859,5600.0
2006-05-12 14:45:00,76.48,76.48,76.4,76.41,4200.0,55.4931,55.4931,55.4351,55.4423,4200.0
2006-05-12 14:50:00,76.4,76.43,76.35,76.35,5800.0,55.4351,55.4568,55.3988,55.3988,5800.0
2006-05-12 14:55:00,76.35,76.35,76.3,76.3,3300.0,55.3988,55.3988,55.3625,55.3625,3300.0
2006-05-12 15:00:00,76.3,76.35,76.25,76.32,8600.0,55.3625,55.3988,55.3262,55.377,8600.0
2006-05-12 15:05:00,76.32,76.36,76.27,76.28,18400.0,55.377,55.406,55.3407,55.348,18400.0
2006-05-12 15:10:00,76.27,76.33,76.24,76.24,7400.0,55.3407,55.3843,55.319,55.319,7400.0
2006-05-12 15:15:00,76.23,76.25,76.21,76.25,1700.0,55.3117,55.3262,55.2972,55.3262,1700.0
2006-05-12 15:20:00,76.23,76.24,76.15,76.24,2600.0,55.3117,55.319,55.2537,55.319,2600.0
2006-05-12 15:25:00,76.26,76.28,76.17,76.17,3800.0,55.3335,55.348,55.2682,55.2682,3800.0
2006-05-12 15:30:00,76.21,76.21,76.05,76.05,7300.0,55.2972,55.2972,55.1811,55.1811,7300.0
2006-05-12 15:35:00,76.05,76.13,76.02,76.05,7900.0,55.1811,55.2392,55.1593,55.1811,7900.0
2006-05-12 15:40:00,76.04,76.1,76.0,76.0,8700.0,55.1739,55.2174,55.1448,55.1448,8700.0
2006-05-12 15:45:00,76.01,76.05,75.98,75.98,15300.0,55.1521,55.1811,55.1303,55.1303,15300.0
2006-05-12 15:50:00,75.99,76.02,75.89,75.98,9000.0,55.1376,55.1593,55.065,55.1303,9000.0
2006-05-12 15:55:00,75.98,76.04,75.97,76.03,4400.0,55.1303,55.1739,55.1231,55.1666,4400.0
2006-05-15 09:30:00,75.98,76.0,75.34,75.41,7400.0,55.1303,55.1448,54.6659,54.7167,7400.0
2006-05-15 09:35:00,75.49,75.8,75.45,75.8,1800.0,54.7748,54.9997,54.7458,54.9997,1800.0
2006-05-15 09:40:00,75.8,75.8,75.63,75.8,2600.0,54.9997,54.9997,54.8764,54.9997,2600.0
2006-05-15 09:45:00,75.9,75.91,75.8,75.88,2100.0,55.0723,55.0795,54.9997,55.0578,2100.0
2006-05-15 09:50:00,75.83,75.83,75.66,75.74,1800.0,55.0215,55.0215,54.8981,54.9562,1800.0
2006-05-15 09:55:00,75.73,75.73,75.62,75.68,3200.0,54.9489,54.9489,54.8691,54.9126,3200.0
2006-05-15 10:00:00,75.6,75.6,75.5,75.59,13000.0,54.8546,54.8546,54.782,54.8473,13000.0
2006-05-15 10:05:00,75.59,75.68,75.53,75.62,2000.0,54.8473,54.9126,54.8038,54.8691,2000.0
2006-05-15 10:10:00,75.64,75.68,75.6,75.6,2000.0,54.8836,54.9126,54.8546,54.8546,2000.0
2006-05-15 10:15:00,75.61,75.75,75.61,75.75,3400.0,54.8618,54.9634,54.8618,54.9634,3400.0
2006-05-15 10:20:00,75.79,75.79,75.61,75.61,2800.0,54.9925,54.9925,54.8618,54.8618,2800.0
2006-05-15 10:25:00,75.6,75.67,75.56,75.58,1900.0,54.8546,54.9054,54.8256,54.8401,1900.0
2006-05-15 10:30:00,75.57,75.76,75.52,75.76,11900.0,54.8328,54.9707,54.7965,54.9707,11900.0
2006-05-15 10:35:00,75.76,75.8,75.72,75.8,2300.0,54.9707,54.9997,54.9417,54.9997,2300.0
2006-05-15 10:40:00,75.8,75.84,75.76,75.84,1400.0,54.9997,55.0287,54.9707,55.0287,1400.0
2006-05-15 10:45:00,75.85,75.85,75.71,75.71,1300.0,55.036,55.036,54.9344,54.9344,1300.0
2006-05-15 10:50:00,75.71,75.81,75.7,75.79,1800.0,54.9344,55.007,54.9272,54.9925,1800.0
2006-05-15 10:55:00,75.78,75.78,75.57,75.6,2700.0,54.9852,54.9852,54.8328,54.8546,2700.0
2006-05-15 11:00:00,75.6,75.76,75.58,75.69,2000.0,54.8546,54.9707,54.8401,54.9199,2000.0
2006-05-15 11:05:00,75.7,75.84,75.69,75.8,1800.0,54.9272,55.0287,54.9199,54.9997,1800.0
2006-05-15 11:10:00,75.8,75.9,75.8,75.81,2400.0,54.9997,55.0723,54.9997,55.007,2400.0
2006-05-15 11:15:00,75.82,75.82,75.73,75.81,2000.0,55.0142,55.0142,54.9489,55.007,2000.0
2006-05-15 11:20:00,75.77,75.77,75.64,75.66,1300.0,54.9779,54.9779,54.8836,54.8981,1300.0
2006-05-15 11:25:00,75.63,75.63,75.56,75.57,500.0,54.8764,54.8764,54.8256,54.8328,500.0
2006-05-15 11:30:00,75.57,75.61,75.57,75.61,400.0,54.8328,54.8618,54.8328,54.8618,400.0
2006-05-15 11:35:00,75.63,75.63,75.56,75.56,1600.0,54.8764,54.8764,54.8256,54.8256,1600.0
2006-05-15 11:40:00,75.56,75.62,75.52,75.62,2200.0,54.8256,54.8691,54.7965,54.8691,2200.0
2006-05-15 11:45:00,75.61,75.65,75.61,75.64,900.0,54.8618,54.8909,54.8618,54.8836,900.0
2006-05-15 11:50:00,75.64,75.76,75.63,75.72,5600.0,54.8836,54.9707,54.8764,54.9417,5600.0
2006-05-15 11:55:00,75.75,75.79,75.74,75.77,1300.0,54.9634,54.9925,54.9562,54.9779,1300.0
2006-05-15 12:00:00,75.74,75.79,75.74,75.75,1100.0,54.9562,54.9925,54.9562,54.9634,1100.0
2006-05-15 12:05:00,75.76,75.76,75.66,75.7,4100.0,54.9707,54.9707,54.8981,54.9272,4100.0
2006-05-15 12:10:00,75.7,75.7,75.68,75.68,700.0,54.9272,54.9272,54.9126,54.9126,700.0
2006-05-15 12:15:00,75.73,75.74,75.67,75.69,2000.0,54.9489,54.9562,54.9054,54.9199,2000.0
2006-05-15 12:20:00,75.69,75.8,75.68,75.8,1600.0,54.9199,54.9997,54.9126,54.9997,1600.0
2006-05-15 12:25:00,75.72,75.8,75.72,75.78,1200.0,54.9417,54.9997,54.9417,54.9852,1200.0
2006-05-15 12:30:00,75.83,75.84,75.83,75.83,300.0,55.0215,55.0287,55.0215,55.0215,300.0
2006-05-15 12:35:00,75.85,75.87,75.83,75.87,400.0,55.036,55.0505,55.0215,55.0505,400.0
2006-05-15 12:40:00,75.88,75.88,75.85,75.86,2200.0,55.0578,55.0578,55.036,55.0432,2200.0
2006-05-15 12:45:00,75.89,75.89,75.81,75.86,1000.0,55.065,55.065,55.007,55.0432,1000.0
2006-05-15 12:50:00,75.86,75.86,75.8,75.8,1000.0,55.0432,55.0432,54.9997,54.9997,1000.0
2006-05-15 12:55:00,75.77,75.79,75.73,75.73,1200.0,54.9779,54.9925,54.9489,54.9489,1200.0
2006-05-15 13:00:00,75.72,75.77,75.69,75.69,1800.0,54.9417,54.9779,54.9199,54.9199,1800.0
2006-05-15 13:05:00,75.67,75.67,75.59,75.59,1500.0,54.9054,54.9054,54.8473,54.8473,1500.0
2006-05-15 13:10:00,75.59,75.63,75.58,75.63,1100.0,54.8473,54.8764,54.8401,54.8764,1100.0
2006-05-15 13:15:00,75.59,75.61,75.53,75.53,3800.0,54.8473,54.8618,54.8038,54.8038,3800.0
2006-05-15 13:20:00,75.54,75.65,75.41,75.42,29200.0,54.8111,54.8909,54.7167,54.724,29200.0
2006-05-15 13:25:00,75.43,75.52,75.42,75.44,6000.0,54.7312,54.7965,54.724,54.7385,6000.0
2006-05-15 13:30:00,75.45,75.45,75.4,75.4,4400.0,54.7458,54.7458,54.7095,54.7095,4400.0
2006-05-15 13:35:00,75.4,75.4,75.31,75.31,8400.0,54.7095,54.7095,54.6442,54.6442,8400.0
2006-05-15 13:40:00,75.31,75.34,75.31,75.32,4000.0,54.6442,54.6659,54.6442,54.6514,4000.0
2006-05-15 13:45:00,75.32,75.33,75.18,75.21,9400.0,54.6514,54.6587,54.5498,54.5716,9400.0
2006-05-15 13:50:00,75.21,75.21,75.08,75.16,10800.0,54.5716,54.5716,54.4773,54.5353,10800.0
2006-05-15 13:55:00,75.15,75.15,75.03,75.07,3200.0,54.5281,54.5281,54.441,54.47,3200.0
2006-05-15 14:00:00,75.11,75.26,75.11,75.24,8100.0,54.4991,54.6079,54.4991,54.5934,8100.0
2006-05-15 14:05:00,75.24,75.34,75.24,75.33,7600.0,54.5934,54.6659,54.5934,54.6587,7600.0
2006-05-15 14:10:00,75.33,75.33,75.25,75.25,5000.0,54.6587,54.6587,54.6006,54.6006,5000.0
2006-05-15 14:15:00,75.25,75.28,75.2,75.26,29600.0,54.6006,54.6224,54.5644,54.6079,29600.0
2006-05-15 14:20:00,75.26,75.3,75.23,75.29,6600.0,54.6079,54.6369,54.5861,54.6297,6600.0
2006-05-15 14:25:00,75.29,75.42,75.28,75.33,8300.0,54.6297,54.724,54.6224,54.6587,8300.0
2006-05-15 14:30:00,75.32,75.47,75.32,75.43,8400.0,54.6514,54.7603,54.6514,54.7312,8400.0
2006-05-15 14:35:00,75.46,75.47,75.42,75.47,2800.0,54.753,54.7603,54.724,54.7603,2800.0
2006-05-15 14:40:00,75.47,75.47,75.32,75.35,6100.0,54.7603,54.7603,54.6514,54.6732,6100.0
2006-05-15 14:45:00,75.32,75.35,75.25,75.25,6100.0,54.6514,54.6732,54.6006,54.6006,6100.0
2006-05-15 14:50:00,75.28,75.39,75.27,75.37,4800.0,54.6224,54.7022,54.6151,54.6877,4800.0
2006-05-15 14:55:00,75.37,75.38,75.28,75.32,5400.0,54.6877,54.695,54.6224,54.6514,5400.0
2006-05-15 15:00:00,75.29,75.35,75.28,75.28,8300.0,54.6297,54.6732,54.6224,54.6224,8300.0
2006-05-15 15:05:00,75.29,75.45,75.29,75.42,8900.0,54.6297,54.7458,54.6297,54.724,8900.0
2006-05-15 15:10:00,75.39,75.46,75.38,75.46,9300.0,54.7022,54.753,54.695,54.753,9300.0
2006-05-15 15:15:00,75.46,75.46,75.41,75.44,10900.0,54.753,54.753,54.7167,54.7385,10900.0
2006-05-15 15:20:00,75.44,75.44,75.31,75.32,10900.0,54.7385,54.7385,54.6442,54.6514,10900.0
2006-05-15 15:25:00,75.3,75.33,75.27,75.32,8400.0,54.6369,54.6587,54.6151,54.6514,8400.0
2006-05-15 15:30:00,75.32,75.44,75.25,75.41,10500.0,54.6514,54.7385,54.6006,54.7167,10500.0
2006-05-15 15:35:00,75.41,75.41,75.31,75.33,11000.0,54.7167,54.7167,54.6442,54.6587,11000.0
2006-05-15 15:40:00,75.33,75.38,75.27,75.32,8100.0,54.6587,54.695,54.6151,54.6514,8100.0
2006-05-15 15:45:00,75.34,75.37,75.22,75.22,8600.0,54.6659,54.6877,54.5789,54.5789,8600.0
2006-05-15 15:50:00,75.22,75.37,75.22,75.33,15100.0,54.5789,54.6877,54.5789,54.6587,15100.0
2006-05-15 15:55:00,75.32,75.33,75.26,75.26,24700.0,54.6514,54.6587,54.6079,54.6079,24700.0
2006-05-16 09:30:00,75.19,75.2,75.19,75.2,4600.0,54.5571,54.5644,54.5571,54.5644,4600.0
2006-05-16 09:35:00,75.2,75.6,75.2,75.51,4600.0,54.5644,54.8546,54.5644,54.7893,4600.0
2006-05-16 09:40:00,75.49,75.49,75.35,75.36,5900.0,54.7748,54.7748,54.6732,54.6805,5900.0
2006-05-16 09:45:00,75.36,75.41,75.3,75.41,3900.0,54.6805,54.7167,54.6369,54.7167,3900.0
2006-05-16 09:50:00,75.45,75.49,75.38,75.44,7600.0,54.7458,54.7748,54.695,54.7385,7600.0
2006-05-16 09:55:00,75.4,75.4,75.35,75.35,3400.0,54.7095,54.7095,54.6732,54.6732,3400.0
2006-05-16 10:00:00,75.36,75.48,75.36,75.41,15300.0,54.6805,54.7675,54.6805,54.7167,15300.0
2006-05-16 10:05:00,75.42,75.44,75.39,75.39,10900.0,54.724,54.7385,54.7022,54.7022,10900.0
2006-05-16 10:10:00,75.41,75.41,75.26,75.27,5600.0,54.7167,54.7167,54.6079,54.6151,5600.0
2006-05-16 10:15:00,75.25,75.27,75.2,75.27,42900.0,54.6006,54.6151,54.5644,54.6151,42900.0
2006-05-16 10:20:00,75.26,75.28,75.23,75.23,8900.0,54.6079,54.6224,54.5861,54.5861,8900.0
2006-05-16 10:25:00,75.22,75.26,75.14,75.14,14100.0,54.5789,54.6079,54.5208,54.5208,14100.0
2006-05-16 10:30:00,75.17,75.26,75.15,75.25,15800.0,54.5426,54.6079,54.5281,54.6006,15800.0
2006-05-16 10:35:00,75.22,75.22,75.03,75.06,13300.0,54.5789,54.5789,54.441,54.4628,13300.0
2006-05-16 10:40:00,75.05,75.06,74.92,74.99,14600.0,54.4555,54.4628,54.3612,54.412,14600.0
2006-05-16 10:45:00,74.99,75.01,74.92,75.01,7100.0,54.412,54.4265,54.3612,54.4265,7100.0
2006-05-16 10:50:00,75.01,75.02,74.91,74.98,4700.0,54.4265,54.4338,54.3539,54.4047,4700.0
2006-05-16 10:55:00,74.98,75.02,74.87,74.87,6600.0,54.4047,54.4338,54.3249,54.3249,6600.0
2006-05-16 11:00:00,74.84,74.93,74.82,74.9,5800.0,54.3031,54.3684,54.2886,54.3467,5800.0
2006-05-16 11:05:00,74.89,74.96,74.87,74.96,13000.0,54.3394,54.3902,54.3249,54.3902,13000.0
2006-05-16 11:10:00,74.99,75.05,74.96,74.98,10400.0,54.412,54.4555,54.3902,54.4047,10400.0
2006-05-16 11:15:00,74.96,74.96,74.93,74.93,700.0,54.3902,54.3902,54.3684,54.3684,700.0
2006-05-16 11:20:00,74.92,74.95,74.86,74.95,9000.0,54.3612,54.383,54.3177,54.383,9000.0
2006-05-16 11:25:00,74.91,74.96,74.79,74.81,3200.0,54.3539,54.3902,54.2669,54.2814,3200.0
2006-05-16 11:30:00,74.83,74.87,74.79,74.8,13600.0,54.2959,54.3249,54.2669,54.2741,13600.0
2006-05-16 11:35:00,74.83,74.94,74.8,74.91,6400.0,54.2959,54.3757,54.2741,54.3539,6400.0
2006-05-16 11:40:00,74.87,74.87,74.72,74.72,3300.0,54.3249,54.3249,54.2161,54.2161,3300.0
2006-05-16 11:45:00,74.72,74.8,74.72,74.78,2400.0,54.2161,54.2741,54.2161,54.2596,2400.0
2006-05-16 11:50:00,74.76,74.8,74.73,74.78,3600.0,54.2451,54.2741,54.2233,54.2596,3600.0
2006-05-16 11:55:00,74.79,74.9,74.79,74.87,4700.0,54.2669,54.3467,54.2669,54.3249,4700.0
2006-05-16 12:00:00,74.84,74.89,74.84,74.88,3900.0,54.3031,54.3394,54.3031,54.3322,3900.0
2006-05-16 12:05:00,74.88,74.94,74.86,74.94,4300.0,54.3322,54.3757,54.3177,54.3757,4300.0
2006-05-16 12:10:00,74.97,74.97,74.93,74.93,6500.0,54.3975,54.3975,54.3684,54.3684,6500.0
2006-05-16 12:15:00,74.93,74.96,74.91,74.92,8200.0,54.3684,54.3902,54.3539,54.3612,8200.0
2006-05-16 12:20:00,74.91,74.92,74.89,74.92,2200.0,54.3539,54.3612,54.3394,54.3612,2200.0
2006-05-16 12:25:00,74.92,74.97,74.92,74.97,8200.0,54.3612,54.3975,54.3612,54.3975,8200.0
2006-05-16 12:30:00,74.97,74.97,74.89,74.93,10100.0,54.3975,54.3975,54.3394,54.3684,10100.0
2006-05-16 12:35:00,74.97,75.25,74.97,75.25,33700.0,54.3975,54.6006,54.3975,54.6006,33700.0
2006-05-16 12:40:00,75.26,75.27,75.25,75.27,1000.0,54.6079,54.6151,54.6006,54.6151,1000.0
2006-05-16 12:45:00,75.31,75.38,75.31,75.38,5900.0,54.6442,54.695,54.6442,54.695,5900.0
2006-05-16 12:50:00,75.35,75.37,75.32,75.33,5000.0,54.6732,54.6877,54.6514,54.6587,5000.0
2006-05-16 12:55:00,75.33,75.45,75.33,75.45,8000.0,54.6587,54.7458,54.6587,54.7458,8000.0
2006-05-16 13:00:00,75.45,75.46,75.36,75.38,5100.0,54.7458,54.753,54.6805,54.695,5100.0
2006-05-16 13:05:00,75.38,75.38,75.25,75.28,15200.0,54.695,54.695,54.6006,54.6224,15200.0
2006-05-16 13:10:00,75.26,75.48,75.26,75.48,9600.0,54.6079,54.7675,54.6079,54.7675,9600.0
2006-05-16 13:15:00,75.47,75.47,75.39,75.44,3600.0,54.7603,54.7603,54.7022,54.7385,3600.0
2006-05-16 13:20:00,75.44,75.46,75.36,75.36,2300.0,54.7385,54.753,54.6805,54.6805,2300.0
2006-05-16 13:25:00,75.34,75.4,75.34,75.38,7100.0,54.6659,54.7095,54.6659,54.695,7100.0
2006-05-16 13:30:00,75.38,75.4,75.32,75.36,15200.0,54.695,54.7095,54.6514,54.6805,15200.0
2006-05-16 13:35:00,75.35,75.42,75.35,75.41,3700.0,54.6732,54.724,54.6732,54.7167,3700.0
2006-05-16 13:40:00,75.39,75.39,75.31,75.32,2200.0,54.7022,54.7022,54.6442,54.6514,2200.0
2006-05-16 13:45:00,75.32,75.32,75.23,75.24,2700.0,54.6514,54.6514,54.5861,54.5934,2700.0
2006-05-16 13:50:00,75.22,75.23,75.17,75.23,4700.0,54.5789,54.5861,54.5426,54.5861,4700.0
2006-05-16 13:55:00,75.25,75.3,75.25,75.29,1600.0,54.6006,54.6369,54.6006,54.6297,1600.0
2006-05-16 14:00:00,75.29,75.29,75.24,75.24,2200.0,54.6297,54.6297,54.5934,54.5934,2200.0
2006-05-16 14:05:00,75.24,75.25,75.2,75.25,2700.0,54.5934,54.6006,54.5644,54.6006,2700.0
2006-05-16 14:10:00,75.24,75.26,75.21,75.22,2600.0,54.5934,54.6079,54.5716,54.5789,2600.0
2006-05-16 14:15:00,75.21,75.22,75.18,75.2,3900.0,54.5716,54.5789,54.5498,54.5644,3900.0
2006-05-16 14:20:00,75.2,75.26,75.19,75.26,4300.0,54.5644,54.6079,54.5571,54.6079,4300.0
2006-05-16 14:25:00,75.24,75.24,75.17,75.17,1900.0,54.5934,54.5934,54.5426,54.5426,1900.0
2006-05-16 14:30:00,75.16,75.24,75.16,75.24,3900.0,54.5353,54.5934,54.5353,54.5934,3900.0
2006-05-16 14:35:00,75.24,75.25,75.2,75.21,3400.0,54.5934,54.6006,54.5644,54.5716,3400.0
2006-05-16 14:40:00,75.22,75.28,75.22,75.23,5100.0,54.5789,54.6224,54.5789,54.5861,5100.0
2006-05-16 14:45:00,75.27,75.33,75.27,75.32,2500.0,54.6151,54.6587,54.6151,54.6514,2500.0
2006-05-16 14:50:00,75.33,75.39,75.32,75.35,4000.0,54.6587,54.7022,54.6514,54.6732,4000.0
2006-05-16 14:55:00,75.33,75.33,75.23,75.25,3600.0,54.6587,54.6587,54.5861,54.6006,3600.0
2006-05-16 15:00:00,75.26,75.33,75.26,75.33,6400.0,54.6079,54.6587,54.6079,54.6587,6400.0
2006-05-16 15:05:00,75.31,75.37,75.31,75.35,6100.0,54.6442,54.6877,54.6442,54.6732,6100.0
2006-05-16 15:10:00,75.35,75.4,75.33,75.39,7300.0,54.6732,54.7095,54.6587,54.7022,7300.0
2006-05-16 15:15:00,75.38,75.38,75.28,75.29,5700.0,54.695,54.695,54.6224,54.6297,5700.0
2006-05-16 15:20:00,75.28,75.28,75.19,75.24,9100.0,54.6224,54.6224,54.5571,54.5934,9100.0
2006-05-16 15:25:00,75.24,75.31,75.22,75.26,6400.0,54.5934,54.6442,54.5789,54.6079,6400.0
2006-05-16 15:30:00,75.28,75.36,75.28,75.35,6300.0,54.6224,54.6805,54.6224,54.6732,6300.0
2006-05-16 15:35:00,75.34,75.37,75.32,75.32,9300.0,54.6659,54.6877,54.6514,54.6514,9300.0
2006-05-16 15:40:00,75.33,75.4,75.32,75.38,11500.0,54.6587,54.7095,54.6514,54.695,11500.0
2006-05-16 15:45:00,75.37,75.37,75.3,75.36,8100.0,54.6877,54.6877,54.6369,54.6805,8100.0
2006-05-16 15:50:00,75.36,75.36,75.23,75.26,14400.0,54.6805,54.6805,54.5861,54.6079,14400.0
2006-05-16 15:55:00,75.25,75.26,75.17,75.17,23000.0,54.6006,54.6079,54.5426,54.5426,23000.0
2006-05-17 09:30:00,74.78,75.05,74.78,74.92,10700.0,54.2596,54.4555,54.2596,54.3612,10700.0
2006-05-17 09:35:00,75.0,75.2,74.81,74.81,8300.0,54.4192,54.5644,54.2814,54.2814,8300.0
2006-05-17 09:40:00,74.78,74.88,74.73,74.86,9600.0,54.2596,54.3322,54.2233,54.3177,9600.0
2006-05-17 09:45:00,74.85,74.91,74.75,74.89,3900.0,54.3104,54.3539,54.2378,54.3394,3900.0
2006-05-17 09:50:00,74.93,74.95,74.78,74.8,2000.0,54.3684,54.383,54.2596,54.2741,2000.0
2006-05-17 09:55:00,74.77,74.87,74.75,74.79,4900.0,54.2524,54.3249,54.2378,54.2669,4900.0
2006-05-17 10:00:00,74.77,74.8,74.75,74.76,4100.0,54.2524,54.2741,54.2378,54.2451,4100.0
2006-05-17 10:05:00,74.75,74.79,74.71,74.72,24100.0,54.2378,54.2669,54.2088,54.2161,24100.0
2006-05-17 10:10:00,74.74,74.75,74.6,74.6,9500.0,54.2306,54.2378,54.129,54.129,9500.0
2006-05-17 10:15:00,74.52,74.75,74.42,74.68,9800.0,54.071,54.2378,53.9984,54.187,9800.0
2006-05-17 10:20:00,74.68,74.68,74.39,74.45,4500.0,54.187,54.187,53.9766,54.0202,4500.0
2006-05-17 10:25:00,74.45,74.55,74.31,74.31,7200.0,54.0202,54.0927,53.9186,53.9186,7200.0
2006-05-17 10:30:00,74.31,74.4,74.31,74.35,7900.0,53.9186,53.9839,53.9186,53.9476,7900.0
2006-05-17 10:35:00,74.34,74.39,74.25,74.31,9600.0,53.9403,53.9766,53.875,53.9186,9600.0
2006-05-17 10:40:00,74.22,74.4,74.21,74.4,3500.0,53.8533,53.9839,53.846,53.9839,3500.0
2006-05-17 10:45:00,74.38,74.57,74.27,74.57,9500.0,53.9694,54.1072,53.8896,54.1072,9500.0
2006-05-17 10:50:00,74.64,74.64,74.4,74.43,4400.0,54.158,54.158,53.9839,54.0057,4400.0
2006-05-17 10:55:00,74.4,74.47,74.35,74.44,23100.0,53.9839,54.0347,53.9476,54.0129,23100.0
2006-05-17 11:00:00,74.4,74.45,74.23,74.23,12400.0,53.9839,54.0202,53.8605,53.8605,12400.0
2006-05-17 11:05:00,74.23,74.23,73.91,73.99,12800.0,53.8605,53.8605,53.6283,53.6864,12800.0
2006-05-17 11:10:00,73.97,73.97,73.68,73.68,1500.0,53.6719,53.6719,53.4615,53.4615,1500.0
2006-05-17 11:15:00,73.67,73.74,73.57,73.69,9300.0,53.4542,53.505,53.3816,53.4687,9300.0
2006-05-17 11:20:00,73.67,73.86,73.65,73.77,3200.0,53.4542,53.5921,53.4397,53.5268,3200.0
2006-05-17 11:25:00,73.84,73.84,73.53,73.53,7200.0,53.5776,53.5776,53.3526,53.3526,7200.0
2006-05-17 11:30:00,73.53,73.63,73.4,73.62,6500.0,53.3526,53.4252,53.2583,53.4179,6500.0
2006-05-17 11:35:00,73.62,73.75,73.5,73.75,2700.0,53.4179,53.5123,53.3309,53.5123,2700.0
2006-05-17 11:40:00,73.76,73.96,73.76,73.95,3300.0,53.5195,53.6646,53.5195,53.6574,3300.0
2006-05-17 11:45:00,73.98,74.02,73.77,73.78,7800.0,53.6791,53.7082,53.5268,53.534,7800.0
2006-05-17 11:50:00,73.78,73.94,73.72,73.92,3100.0,53.534,53.6501,53.4905,53.6356,3100.0
2006-05-17 11:55:00,73.92,74.01,73.91,73.91,4200.0,53.6356,53.7009,53.6283,53.6283,4200.0
2006-05-17 12:00:00,74.0,74.03,73.95,74.0,6600.0,53.6936,53.7154,53.6574,53.6936,6600.0
2006-05-17 12:05:00,73.97,74.07,73.97,74.06,1400.0,53.6719,53.7444,53.6719,53.7372,1400.0
2006-05-17 12:10:00,74.02,74.09,74.0,74.03,2500.0,53.7082,53.759,53.6936,53.7154,2500.0
2006-05-17 12:15:00,73.99,74.06,73.99,74.04,2100.0,53.6864,53.7372,53.6864,53.7227,2100.0
2006-05-17 12:20:00,74.04,74.07,73.98,74.02,3600.0,53.7227,53.7444,53.6791,53.7082,3600.0
2006-05-17 12:25:00,74.02,74.02,73.88,73.95,2600.0,53.7082,53.7082,53.6066,53.6574,2600.0
2006-05-17 12:30:00,73.95,74.07,73.95,74.07,1100.0,53.6574,53.7444,53.6574,53.7444,1100.0
2006-05-17 12:35:00,74.07,74.25,74.07,74.25,1700.0,53.7444,53.875,53.7444,53.875,1700.0
2006-05-17 12:40:00,74.28,74.35,74.26,74.29,1600.0,53.8968,53.9476,53.8823,53.9041,1600.0
2006-05-17 12:45:00,74.28,74.28,74.0,74.0,3300.0,53.8968,53.8968,53.6936,53.6936,3300.0
2006-05-17 12:50:00,73.96,73.96,73.76,73.89,3300.0,53.6646,53.6646,53.5195,53.6138,3300.0
2006-05-17 12:55:00,73.88,73.88,73.79,73.85,2600.0,53.6066,53.6066,53.5413,53.5848,2600.0
2006-05-17 13:00:00,73.91,74.08,73.91,74.08,2900.0,53.6283,53.7517,53.6283,53.7517,2900.0
2006-05-17 13:05:00,74.03,74.03,73.9,73.91,3100.0,53.7154,53.7154,53.6211,53.6283,3100.0
2006-05-17 13:10:00,73.94,73.95,73.79,73.79,3500.0,53.6501,53.6574,53.5413,53.5413,3500.0
2006-05-17 13:15:00,73.79,73.79,73.68,73.68,2300.0,53.5413,53.5413,53.4615,53.4615,2300.0
2006-05-17 13:20:00,73.68,73.73,73.64,73.64,2000.0,53.4615,53.4977,53.4324,53.4324,2000.0
2006-05-17 13:25:00,73.65,73.65,73.44,73.45,2400.0,53.4397,53.4397,53.2873,53.2946,2400.0
2006-05-17 13:30:00,73.46,73.61,73.46,73.51,3200.0,53.3018,53.4107,53.3018,53.3381,3200.0
2006-05-17 13:35:00,73.58,73.58,73.51,73.54,2700.0,53.3889,53.3889,53.3381,53.3599,2700.0
2006-05-17 13:40:00,73.53,73.65,73.47,73.59,9200.0,53.3526,53.4397,53.3091,53.3962,9200.0
2006-05-17 13:45:00,73.62,73.86,73.62,73.86,3100.0,53.4179,53.5921,53.4179,53.5921,3100.0
2006-05-17 13:50:00,73.87,74.08,73.87,74.03,8700.0,53.5993,53.7517,53.5993,53.7154,8700.0
2006-05-17 13:55:00,74.07,74.12,74.03,74.07,4100.0,53.7444,53.7807,53.7154,53.7444,4100.0
2006-05-17 14:00:00,74.06,74.09,74.01,74.02,3400.0,53.7372,53.759,53.7009,53.7082,3400.0
2006-05-17 14:05:00,74.01,74.03,73.94,73.94,12100.0,53.7009,53.7154,53.6501,53.6501,12100.0
2006-05-17 14:10:00,73.97,73.97,73.87,73.89,9700.0,53.6719,53.6719,53.5993,53.6138,9700.0
2006-05-17 14:15:00,73.85,73.89,73.76,73.81,6600.0,53.5848,53.6138,53.5195,53.5558,6600.0
2006-05-17 14:20:00,73.83,74.0,73.83,73.99,10800.0,53.5703,53.6936,53.5703,53.6864,10800.0
2006-05-17 14:25:00,73.99,74.04,73.99,74.04,10300.0,53.6864,53.7227,53.6864,53.7227,10300.0
2006-05-17 14:30:00,74.04,74.1,73.99,73.99,24200.0,53.7227,53.7662,53.6864,53.6864,24200.0
2006-05-17 14:35:00,73.99,74.0,73.89,73.94,12600.0,53.6864,53.6936,53.6138,53.6501,12600.0
2006-05-17 14:40:00,73.94,74.05,73.93,74.01,4600.0,53.6501,53.7299,53.6429,53.7009,4600.0
2006-05-17 14:45:00,74.01,74.01,73.89,73.93,6000.0,53.7009,53.7009,53.6138,53.6429,6000.0
2006-05-17 14:50:00,73.93,73.94,73.68,73.7,13800.0,53.6429,53.6501,53.4615,53.476,13800.0
2006-05-17 14:55:00,73.68,73.82,73.67,73.79,12100.0,53.4615,53.563,53.4542,53.5413,12100.0
2006-05-17 15:00:00,73.81,73.85,73.8,73.85,10000.0,53.5558,53.5848,53.5485,53.5848,10000.0
2006-05-17 15:05:00,73.91,74.07,73.91,74.07,6100.0,53.6283,53.7444,53.6283,53.7444,6100.0
2006-05-17 15:10:00,74.09,74.13,74.0,74.04,12900.0,53.759,53.788,53.6936,53.7227,12900.0
2006-05-17 15:15:00,74.07,74.11,74.0,74.03,13200.0,53.7444,53.7735,53.6936,53.7154,13200.0
2006-05-17 15:20:00,74.07,74.09,73.94,73.94,14300.0,53.7444,53.759,53.6501,53.6501,14300.0
2006-05-17 15:25:00,73.97,74.02,73.93,73.94,5200.0,53.6719,53.7082,53.6429,53.6501,5200.0
2006-05-17 15:30:00,73.95,73.99,73.86,73.96,8000.0,53.6574,53.6864,53.5921,53.6646,8000.0
2006-05-17 15:35:00,73.9,74.08,73.9,74.04,33700.0,53.6211,53.7517,53.6211,53.7227,33700.0
2006-05-17 15:40:00,74.06,74.08,73.91,73.91,8600.0,53.7372,53.7517,53.6283,53.6283,8600.0
2006-05-17 15:45:00,73.87,73.87,73.64,73.71,11000.0,53.5993,53.5993,53.4324,53.4832,11000.0
2006-05-17 15:50:00,73.71,73.71,73.6,73.7,14500.0,53.4832,53.4832,53.4034,53.476,14500.0
2006-05-17 15:55:00,73.64,73.66,73.63,73.63,4900.0,53.4324,53.4469,53.4252,53.4252,4900.0
2006-05-18 09:30:00,73.42,73.42,73.0,73.1,8900.0,53.2728,53.2728,52.9681,53.0406,8900.0
2006-05-18 09:35:00,73.12,73.58,73.12,73.32,23900.0,53.0551,53.3889,53.0551,53.2002,23900.0
2006-05-18 09:40:00,73.32,73.32,73.15,73.3,5700.0,53.2002,53.2002,53.0769,53.1857,5700.0
2006-05-18 09:45:00,73.3,73.31,73.21,73.26,2600.0,53.1857,53.193,53.1204,53.1567,2600.0
2006-05-18 09:50:00,73.24,73.3,73.15,73.29,2900.0,53.1422,53.1857,53.0769,53.1785,2900.0
2006-05-18 09:55:00,73.29,73.55,73.29,73.46,11700.0,53.1785,53.3671,53.1785,53.3018,11700.0
2006-05-18 10:00:00,73.49,73.57,73.46,73.47,7700.0,53.3236,53.3816,53.3018,53.3091,7700.0
2006-05-18 10:05:00,73.46,73.64,73.46,73.64,1800.0,53.3018,53.4324,53.3018,53.4324,1800.0
2006-05-18 10:10:00,73.6,73.71,73.54,73.57,8500.0,53.4034,53.4832,53.3599,53.3816,8500.0
2006-05-18 10:15:00,73.54,73.6,73.48,73.6,9800.0,53.3599,53.4034,53.3163,53.4034,9800.0
2006-05-18 10:20:00,73.57,73.8,73.55,73.72,7200.0,53.3816,53.5485,53.3671,53.4905,7200.0
2006-05-18 10:25:00,73.73,73.73,73.6,73.6,2400.0,53.4977,53.4977,53.4034,53.4034,2400.0
2006-05-18 10:30:00,73.61,73.82,73.59,73.67,6000.0,53.4107,53.563,53.3962,53.4542,6000.0
2006-05-18 10:35:00,73.64,73.88,73.64,73.88,2200.0,53.4324,53.6066,53.4324,53.6066,2200.0
2006-05-18 10:40:00,73.9,74.07,73.9,73.92,8100.0,53.6211,53.7444,53.6211,53.6356,8100.0
2006-05-18 10:45:00,73.98,73.98,73.8,73.88,4300.0,53.6791,53.6791,53.5485,53.6066,4300.0
2006-05-18 10:50:00,73.85,73.95,73.82,73.95,5000.0,53.5848,53.6574,53.563,53.6574,5000.0
2006-05-18 10:55:00,73.95,73.96,73.82,73.82,3200.0,53.6574,53.6646,53.563,53.563,3200.0
2006-05-18 11:00:00,73.82,73.82,73.69,73.71,1600.0,53.563,53.563,53.4687,53.4832,1600.0
2006-05-18 11:05:00,73.69,73.73,73.5,73.5,3500.0,53.4687,53.4977,53.3309,53.3309,3500.0
2006-05-18 11:10:00,73.51,73.66,73.51,73.57,2500.0,53.3381,53.4469,53.3381,53.3816,2500.0
2006-05-18 11:15:00,73.57,73.66,73.57,73.59,4400.0,53.3816,53.4469,53.3816,53.3962,4400.0
2006-05-18 11:20:00,73.58,73.6,73.49,73.6,2300.0,53.3889,53.4034,53.3236,53.4034,2300.0
2006-05-18 11:25:00,73.61,73.71,73.59,73.71,5400.0,53.4107,53.4832,53.3962,53.4832,5400.0
2006-05-18 11:30:00,73.73,73.89,73.73,73.89,2100.0,53.4977,53.6138,53.4977,53.6138,2100.0
2006-05-18 11:35:00,73.89,73.9,73.83,73.85,2900.0,53.6138,53.6211,53.5703,53.5848,2900.0
2006-05-18 11:40:00,73.86,74.0,73.86,73.99,2400.0,53.5921,53.6936,53.5921,53.6864,2400.0
2006-05-18 11:45:00,74.0,74.04,74.0,74.02,10900.0,53.6936,53.7227,53.6936,53.7082,10900.0
2006-05-18 11:50:00,74.02,74.03,73.89,73.89,16200.0,53.7082,53.7154,53.6138,53.6138,16200.0
2006-05-18 11:55:00,73.9,73.96,73.87,73.95,12200.0,53.6211,53.6646,53.5993,53.6574,12200.0
2006-05-18 12:00:00,73.95,73.99,73.9,73.98,12500.0,53.6574,53.6864,53.6211,53.6791,12500.0
2006-05-18 12:05:00,74.02,74.28,74.02,74.28,9400.0,53.7082,53.8968,53.7082,53.8968,9400.0
2006-05-18 12:10:00,74.29,74.29,74.19,74.19,1800.0,53.9041,53.9041,53.8315,53.8315,1800.0
2006-05-18 12:15:00,74.19,74.23,74.0,74.0,5700.0,53.8315,53.8605,53.6936,53.6936,5700.0
2006-05-18 12:20:00,73.99,74.0,73.93,73.93,7800.0,53.6864,53.6936,53.6429,53.6429,7800.0
2006-05-18 12:25:00,73.93,74.07,73.93,74.02,2600.0,53.6429,53.7444,53.6429,53.7082,2600.0
2006-05-18 12:30:00,74.08,74.21,74.08,74.19,3100.0,53.7517,53.846,53.7517,53.8315,3100.0
2006-05-18 12:35:00,74.18,74.23,74.16,74.19,3200.0,53.8243,53.8605,53.8097,53.8315,3200.0
2006-05-18 12:40:00,74.16,74.16,74.05,74.05,5700.0,53.8097,53.8097,53.7299,53.7299,5700.0
2006-05-18 12:45:00,74.03,74.1,74.01,74.08,4400.0,53.7154,53.7662,53.7009,53.7517,4400.0
2006-05-18 12:50:00,74.07,74.07,74.03,74.03,2200.0,53.7444,53.7444,53.7154,53.7154,2200.0
2006-05-18 12:55:00,74.04,74.22,74.04,74.16,3800.0,53.7227,53.8533,53.7227,53.8097,3800.0
2006-05-18 13:00:00,74.16,74.16,74.08,74.08,2300.0,53.8097,53.8097,53.7517,53.7517,2300.0
2006-05-18 13:05:00,74.07,74.09,74.04,74.04,1100.0,53.7444,53.759,53.7227,53.7227,1100.0
2006-05-18 13:10:00,74.01,74.05,73.99,73.99,3500.0,53.7009,53.7299,53.6864,53.6864,3500.0
2006-05-18 13:15:00,73.99,74.14,73.99,74.08,9400.0,53.6864,53.7952,53.6864,53.7517,9400.0
2006-05-18 13:20:00,74.08,74.08,74.08,74.08,600.0,53.7517,53.7517,53.7517,53.7517,600.0
2006-05-18 13:25:00,74.08,74.15,74.08,74.15,1300.0,53.7517,53.8025,53.7517,53.8025,1300.0
2006-05-18 13:30:00,74.16,74.16,74.1,74.13,2100.0,53.8097,53.8097,53.7662,53.788,2100.0
2006-05-18 13:35:00,74.14,74.22,74.14,74.22,2000.0,53.7952,53.8533,53.7952,53.8533,2000.0
2006-05-18 13:40:00,74.21,74.21,74.11,74.15,1600.0,53.846,53.846,53.7735,53.8025,1600.0
2006-05-18 13:45:00,74.14,74.14,74.06,74.07,3100.0,53.7952,53.7952,53.7372,53.7444,3100.0
2006-05-18 13:50:00,74.08,74.08,74.04,74.04,2300.0,53.7517,53.7517,53.7227,53.7227,2300.0
2006-05-18 13:55:00,74.04,74.06,74.02,74.06,3000.0,53.7227,53.7372,53.7082,53.7372,3000.0
2006-05-18 14:00:00,74.07,74.09,74.01,74.09,4200.0,53.7444,53.759,53.7009,53.759,4200.0
2006-05-18 14:05:00,74.06,74.09,74.05,74.07,2900.0,53.7372,53.759,53.7299,53.7444,2900.0
2006-05-18 14:10:00,74.08,74.08,74.01,74.03,3300.0,53.7517,53.7517,53.7009,53.7154,3300.0
2006-05-18 14:15:00,74.02,74.02,73.92,73.97,5100.0,53.7082,53.7082,53.6356,53.6719,5100.0
2006-05-18 14:20:00,73.95,74.07,73.93,74.07,3200.0,53.6574,53.7444,53.6429,53.7444,3200.0
2006-05-18 14:25:00,74.06,74.06,73.99,73.99,2200.0,53.7372,53.7372,53.6864,53.6864,2200.0
2006-05-18 14:30:00,74.03,74.06,74.03,74.06,4600.0,53.7154,53.7372,53.7154,53.7372,4600.0
2006-05-18 14:35:00,74.06,74.15,74.03,74.15,5000.0,53.7372,53.8025,53.7154,53.8025,5000.0
2006-05-18 14:40:00,74.17,74.18,74.05,74.05,5000.0,53.817,53.8243,53.7299,53.7299,5000.0
2006-05-18 14:45:00,74.07,74.07,74.03,74.03,1100.0,53.7444,53.7444,53.7154,53.7154,1100.0
2006-05-18 14:50:00,74.06,74.07,74.0,74.04,4600.0,53.7372,53.7444,53.6936,53.7227,4600.0
2006-05-18 14:55:00,74.01,74.03,73.88,73.92,5300.0,53.7009,53.7154,53.6066,53.6356,5300.0
2006-05-18 15:00:00,73.9,73.94,73.89,73.93,4200.0,53.6211,53.6501,53.6138,53.6429,4200.0
2006-05-18 15:05:00,73.94,73.97,73.93,73.94,3100.0,53.6501,53.6719,53.6429,53.6501,3100.0
2006-05-18 15:10:00,73.95,73.95,73.85,73.85,3900.0,53.6574,53.6574,53.5848,53.5848,3900.0
2006-05-18 15:15:00,73.83,73.89,73.83,73.83,7100.0,53.5703,53.6138,53.5703,53.5703,7100.0
2006-05-18 15:20:00,73.82,73.83,73.58,73.64,27500.0,53.563,53.5703,53.3889,53.4324,27500.0
2006-05-18 15:25:00,73.6,73.74,73.55,73.74,6100.0,53.4034,53.505,53.3671,53.505,6100.0
2006-05-18 15:30:00,73.74,73.83,73.74,73.82,7600.0,53.505,53.5703,53.505,53.563,7600.0
2006-05-18 15:35:00,73.83,73.83,73.65,73.69,11400.0,53.5703,53.5703,53.4397,53.4687,11400.0
2006-05-18 15:40:00,73.69,73.7,73.46,73.49,12700.0,53.4687,53.476,53.3018,53.3236,12700.0
2006-05-18 15:45:00,73.47,73.53,73.44,73.52,9600.0,53.3091,53.3526,53.2873,53.3454,9600.0
2006-05-18 15:50:00,73.54,73.58,73.46,73.46,13600.0,53.3599,53.3889,53.3018,53.3018,13600.0
2006-05-18 15:55:00,73.48,73.48,73.33,73.37,17700.0,53.3163,53.3163,53.2075,53.2365,17700.0
2006-05-19 09:30:00,73.4,73.4,73.03,73.05,37900.0,53.2583,53.2583,52.9898,53.0043,37900.0
2006-05-19 09:35:00,73.05,73.05,72.93,72.93,700.0,53.0043,53.0043,52.9173,52.9173,700.0
2006-05-19 09:40:00,72.74,72.95,72.58,72.58,2200.0,52.7794,52.9318,52.6633,52.6633,2200.0
2006-05-19 09:45:00,72.68,72.8,72.59,72.75,3700.0,52.7359,52.8229,52.6706,52.7867,3700.0
2006-05-19 09:50:00,72.79,73.07,72.76,73.07,2800.0,52.8157,53.0189,52.7939,53.0189,2800.0
2006-05-19 09:55:00,73.12,73.2,73.1,73.2,2700.0,53.0551,53.1132,53.0406,53.1132,2700.0
2006-05-19 10:00:00,73.2,73.37,73.2,73.26,1400.0,53.1132,53.2365,53.1132,53.1567,1400.0
2006-05-19 10:05:00,73.32,73.37,73.28,73.37,1300.0,53.2002,53.2365,53.1712,53.2365,1300.0
2006-05-19 10:10:00,73.37,73.5,73.35,73.5,1500.0,53.2365,53.3309,53.222,53.3309,1500.0
2006-05-19 10:15:00,73.5,73.55,73.49,73.53,7000.0,53.3309,53.3671,53.3236,53.3526,7000.0
2006-05-19 10:20:00,73.53,73.53,73.41,73.43,7200.0,53.3526,53.3526,53.2656,53.2801,7200.0
2006-05-19 10:25:00,73.43,73.71,73.43,73.71,7400.0,53.2801,53.4832,53.2801,53.4832,7400.0
2006-05-19 10:30:00,73.71,73.9,73.69,73.9,13100.0,53.4832,53.6211,53.4687,53.6211,13100.0
2006-05-19 10:35:00,73.81,73.87,73.76,73.8,2000.0,53.5558,53.5993,53.5195,53.5485,2000.0
2006-05-19 10:40:00,73.81,73.94,73.74,73.78,8800.0,53.5558,53.6501,53.505,53.534,8800.0
2006-05-19 10:45:00,73.78,73.91,73.77,73.77,1600.0,53.534,53.6283,53.5268,53.5268,1600.0
2006-05-19 10:50:00,73.8,73.8,73.63,73.69,5600.0,53.5485,53.5485,53.4252,53.4687,5600.0
2006-05-19 10:55:00,73.66,73.67,73.63,73.64,1200.0,53.4469,53.4542,53.4252,53.4324,1200.0
2006-05-19 11:00:00,73.66,73.67,73.62,73.67,2100.0,53.4469,53.4542,53.4179,53.4542,2100.0
2006-05-19 11:05:00,73.62,73.62,73.49,73.49,6600.0,53.4179,53.4179,53.3236,53.3236,6600.0
2006-05-19 11:10:00,73.46,73.48,73.1,73.17,14200.0,53.3018,53.3163,53.0406,53.0914,14200.0
2006-05-19 11:15:00,73.18,73.35,73.17,73.27,5500.0,53.0987,53.222,53.0914,53.164,5500.0
2006-05-19 11:20:00,73.29,73.47,73.29,73.3,5100.0,53.1785,53.3091,53.1785,53.1857,5100.0
2006-05-19 11:25:00,73.3,73.35,73.3,73.34,2800.0,53.1857,53.222,53.1857,53.2148,2800.0
2006-05-19 11:30:00,73.4,73.4,73.25,73.25,1500.0,53.2583,53.2583,53.1495,53.1495,1500.0
2006-05-19 11:35:00,73.23,73.23,72.92,73.0,4700.0,53.1349,53.1349,52.91,52.9681,4700.0
2006-05-19 11:40:00,73.01,73.04,72.93,72.95,6000.0,52.9753,52.9971,52.9173,52.9318,6000.0
2006-05-19 11:45:00,72.99,73.05,72.97,73.05,4100.0,52.9608,53.0043,52.9463,53.0043,4100.0
2006-05-19 11:50:00,73.04,73.06,73.04,73.06,5600.0,52.9971,53.0116,52.9971,53.0116,5600.0
2006-05-19 11:55:00,73.05,73.39,73.05,73.39,19600.0,53.0043,53.251,53.0043,53.251,19600.0
2006-05-19 12:00:00,73.28,73.43,73.28,73.4,2700.0,53.1712,53.2801,53.1712,53.2583,2700.0
2006-05-19 12:05:00,73.37,73.66,73.37,73.64,6000.0,53.2365,53.4469,53.2365,53.4324,6000.0
2006-05-19 12:10:00,73.66,73.93,73.66,73.73,6000.0,53.4469,53.6429,53.4469,53.4977,6000.0
2006-05-19 12:15:00,73.66,73.66,73.54,73.54,1000.0,53.4469,53.4469,53.3599,53.3599,1000.0
2006-05-19 12:20:00,73.54,73.54,73.41,73.41,700.0,53.3599,53.3599,53.2656,53.2656,700.0
2006-05-19 12:25:00,73.41,73.45,73.41,73.45,600.0,53.2656,53.2946,53.2656,53.2946,600.0
2006-05-19 12:30:00,73.45,73.6,73.45,73.6,2300.0,53.2946,53.4034,53.2946,53.4034,2300.0
2006-05-19 12:35:00,73.62,73.73,73.59,73.7,3600.0,53.4179,53.4977,53.3962,53.476,3600.0
2006-05-19 12:40:00,73.75,74.04,73.73,74.04,2600.0,53.5123,53.7227,53.4977,53.7227,2600.0
2006-05-19 12:45:00,74.09,74.24,74.09,74.09,3700.0,53.759,53.8678,53.759,53.759,3700.0
2006-05-19 12:50:00,74.07,74.07,73.97,73.97,400.0,53.7444,53.7444,53.6719,53.6719,400.0
2006-05-19 12:55:00,73.98,74.02,73.97,73.97,500.0,53.6791,53.7082,53.6719,53.6719,500.0
2006-05-19 13:00:00,73.98,73.98,73.86,73.86,2200.0,53.6791,53.6791,53.5921,53.5921,2200.0
2006-05-19 13:05:00,74.0,74.0,73.94,73.94,300.0,53.6936,53.6936,53.6501,53.6501,300.0
2006-05-19 13:10:00,73.94,73.94,73.8,73.8,1800.0,53.6501,53.6501,53.5485,53.5485,1800.0
2006-05-19 13:15:00,73.86,73.95,73.86,73.94,600.0,53.5921,53.6574,53.5921,53.6501,600.0
2006-05-19 13:20:00,74.02,74.14,74.01,74.14,1500.0,53.7082,53.7952,53.7009,53.7952,1500.0
2006-05-19 13:25:00,74.07,74.2,74.07,74.09,1400.0,53.7444,53.8388,53.7444,53.759,1400.0
2006-05-19 13:30:00,74.16,74.16,73.95,73.95,2200.0,53.8097,53.8097,53.6574,53.6574,2200.0
2006-05-19 13:35:00,73.95,73.95,73.69,73.76,15000.0,53.6574,53.6574,53.4687,53.5195,15000.0
2006-05-19 13:40:00,73.76,73.85,73.76,73.85,2600.0,53.5195,53.5848,53.5195,53.5848,2600.0
2006-05-19 13:45:00,73.85,74.0,73.85,73.99,3700.0,53.5848,53.6936,53.5848,53.6864,3700.0
2006-05-19 13:50:00,74.0,74.05,74.0,74.0,2300.0,53.6936,53.7299,53.6936,53.6936,2300.0
2006-05-19 13:55:00,74.03,74.03,73.9,73.91,2600.0,53.7154,53.7154,53.6211,53.6283,2600.0
2006-05-19 14:00:00,73.91,73.97,73.76,73.8,5200.0,53.6283,53.6719,53.5195,53.5485,5200.0
2006-05-19 14:05:00,73.75,73.79,73.74,73.74,1000.0,53.5123,53.5413,53.505,53.505,1000.0
2006-05-19 14:10:00,73.76,73.82,73.74,73.82,3000.0,53.5195,53.563,53.505,53.563,3000.0
2006-05-19 14:15:00,73.78,73.78,73.61,73.61,2600.0,53.534,53.534,53.4107,53.4107,2600.0
2006-05-19 14:20:00,73.62,73.66,73.61,73.61,1900.0,53.4179,53.4469,53.4107,53.4107,1900.0
2006-05-19 14:25:00,73.63,73.65,73.59,73.65,1500.0,53.4252,53.4397,53.3962,53.4397,1500.0
2006-05-19 14:30:00,73.67,73.71,73.58,73.58,3000.0,53.4542,53.4832,53.3889,53.3889,3000.0
2006-05-19 14:35:00,73.57,73.57,73.4,73.51,2900.0,53.3816,53.3816,53.2583,53.3381,2900.0
2006-05-19 14:40:00,73.47,73.57,73.47,73.53,900.0,53.3091,53.3816,53.3091,53.3526,900.0
2006-05-19 14:45:00,73.55,73.55,73.44,73.5,1700.0,53.3671,53.3671,53.2873,53.3309,1700.0
2006-05-19 14:50:00,73.49,73.49,73.31,73.31,2200.0,53.3236,53.3236,53.193,53.193,2200.0
2006-05-19 14:55:00,73.31,73.33,73.28,73.28,2700.0,53.193,53.2075,53.1712,53.1712,2700.0
2006-05-19 15:00:00,73.27,73.39,73.27,73.33,1300.0,53.164,53.251,53.164,53.2075,1300.0
2006-05-19 15:05:00,73.33,73.33,73.27,73.31,1200.0,53.2075,53.2075,53.164,53.193,1200.0
2006-05-19 15:10:00,73.29,73.34,73.25,73.34,6200.0,53.1785,53.2148,53.1495,53.2148,6200.0
2006-05-19 15:15:00,73.35,73.38,73.29,73.37,4900.0,53.222,53.2438,53.1785,53.2365,4900.0
2006-05-19 15:20:00,73.36,73.36,73.25,73.26,7200.0,53.2293,53.2293,53.1495,53.1567,7200.0
2006-05-19 15:25:00,73.25,73.52,73.25,73.52,2200.0,53.1495,53.3454,53.1495,53.3454,2200.0
2006-05-19 15:30:00,73.52,73.53,73.34,73.34,5400.0,53.3454,53.3526,53.2148,53.2148,5400.0
2006-05-19 15:35:00,73.3,73.36,73.28,73.35,5800.0,53.1857,53.2293,53.1712,53.222,5800.0
2006-05-19 15:40:00,73.35,73.53,73.35,73.53,5300.0,53.222,53.3526,53.222,53.3526,5300.0
2006-05-19 15:45:00,73.53,73.56,73.51,73.51,7600.0,53.3526,53.3744,53.3381,53.3381,7600.0
2006-05-19 15:50:00,73.51,73.56,73.37,73.56,8500.0,53.3381,53.3744,53.2365,53.3744,8500.0
2006-05-19 15:55:00,73.61,73.69,73.53,73.6,20100.0,53.4107,53.4687,53.3526,53.4034,20100.0
2006-05-22 09:30:00,73.4,73.55,73.4,73.44,11500.0,53.2583,53.3671,53.2583,53.2873,11500.0
2006-05-22 09:35:00,73.45,73.55,73.14,73.15,2900.0,53.2946,53.3671,53.0696,53.0769,2900.0
2006-05-22 09:40:00,73.09,73.09,72.88,73.01,2600.0,53.0334,53.0334,52.881,52.9753,2600.0
2006-05-22 09:45:00,72.98,73.26,72.98,73.13,7400.0,52.9535,53.1567,52.9535,53.0624,7400.0
2006-05-22 09:50:00,73.21,73.23,73.1,73.23,6600.0,53.1204,53.1349,53.0406,53.1349,6600.0
2006-05-22 09:55:00,73.23,73.23,73.1,73.1,8200.0,53.1349,53.1349,53.0406,53.0406,8200.0
2006-05-22 10:00:00,73.1,73.11,72.83,72.99,18300.0,53.0406,53.0479,52.8447,52.9608,18300.0
2006-05-22 10:05:00,72.98,72.99,72.86,72.86,1500.0,52.9535,52.9608,52.8665,52.8665,1500.0
2006-05-22 10:10:00,72.82,72.83,72.68,72.68,3700.0,52.8375,52.8447,52.7359,52.7359,3700.0
2006-05-22 10:15:00,72.72,72.78,72.67,72.75,2100.0,52.7649,52.8084,52.7286,52.7867,2100.0
2006-05-22 10:20:00,72.69,72.79,72.69,72.74,1500.0,52.7431,52.8157,52.7431,52.7794,1500.0
2006-05-22 10:25:00,72.72,72.73,72.53,72.68,3300.0,52.7649,52.7721,52.627,52.7359,3300.0
2006-05-22 10:30:00,72.63,73.09,72.63,73.02,5500.0,52.6996,53.0334,52.6996,52.9826,5500.0
2006-05-22 10:35:00,73.07,73.22,73.07,73.22,1400.0,53.0189,53.1277,53.0189,53.1277,1400.0
2006-05-22 10:40:00,73.22,73.22,72.99,73.07,2500.0,53.1277,53.1277,52.9608,53.0189,2500.0
2006-05-22 10:45:00,73.09,73.27,73.09,73.18,6400.0,53.0334,53.164,53.0334,53.0987,6400.0
2006-05-22 10:50:00,73.13,73.14,73.07,73.07,1000.0,53.0624,53.0696,53.0189,53.0189,1000.0
2006-05-22 10:55:00,73.1,73.12,73.03,73.03,2300.0,53.0406,53.0551,52.9898,52.9898,2300.0
2006-05-22 11:00:00,72.99,72.99,72.83,72.83,2600.0,52.9608,52.9608,52.8447,52.8447,2600.0
2006-05-22 11:05:00,72.81,72.81,72.71,72.71,1800.0,52.8302,52.8302,52.7576,52.7576,1800.0
2006-05-22 11:10:00,72.74,72.74,72.52,72.58,3400.0,52.7794,52.7794,52.6198,52.6633,3400.0
2006-05-22 11:15:00,72.57,72.62,72.52,72.62,1900.0,52.6561,52.6923,52.6198,52.6923,1900.0
2006-05-22 11:20:00,72.66,72.86,72.6,72.69,7100.0,52.7214,52.8665,52.6778,52.7431,7100.0
2006-05-22 11:25:00,72.77,72.77,72.62,72.66,3300.0,52.8012,52.8012,52.6923,52.7214,3300.0
2006-05-22 11:30:00,72.69,73.07,72.69,73.0,4300.0,52.7431,53.0189,52.7431,52.9681,4300.0
2006-05-22 11:35:00,72.99,73.0,72.84,72.94,2800.0,52.9608,52.9681,52.852,52.9245,2800.0
2006-05-22 11:40:00,72.88,72.89,72.73,72.73,3000.0,52.881,52.8882,52.7721,52.7721,3000.0
2006-05-22 11:45:00,72.8,72.81,72.63,72.73,3300.0,52.8229,52.8302,52.6996,52.7721,3300.0
2006-05-22 11:50:00,72.72,72.72,72.29,72.4,8600.0,52.7649,52.7649,52.4529,52.5327,8600.0
2006-05-22 11:55:00,72.37,72.85,72.31,72.85,6900.0,52.5109,52.8592,52.4674,52.8592,6900.0
2006-05-22 12:00:00,72.79,72.86,72.71,72.86,1500.0,52.8157,52.8665,52.7576,52.8665,1500.0
2006-05-22 12:05:00,72.88,73.06,72.88,72.98,4500.0,52.881,53.0116,52.881,52.9535,4500.0
2006-05-22 12:10:00,72.85,72.98,72.85,72.9,1200.0,52.8592,52.9535,52.8592,52.8955,1200.0
2006-05-22 12:15:00,72.87,72.93,72.81,72.82,2200.0,52.8737,52.9173,52.8302,52.8375,2200.0
2006-05-22 12:20:00,72.82,72.82,72.71,72.73,1300.0,52.8375,52.8375,52.7576,52.7721,1300.0
2006-05-22 12:25:00,72.71,72.71,72.44,72.63,3700.0,52.7576,52.7576,52.5617,52.6996,3700.0
2006-05-22 12:30:00,72.69,72.82,72.56,72.71,4100.0,52.7431,52.8375,52.6488,52.7576,4100.0
2006-05-22 12:35:00,72.71,72.72,72.59,72.59,1300.0,52.7576,52.7649,52.6706,52.6706,1300.0
2006-05-22 12:40:00,72.57,72.71,72.55,72.68,1900.0,52.6561,52.7576,52.6415,52.7359,1900.0
2006-05-22 12:45:00,72.64,72.73,72.56,72.66,4400.0,52.7068,52.7721,52.6488,52.7214,4400.0
2006-05-22 12:50:00,72.6,72.73,72.6,72.66,1900.0,52.6778,52.7721,52.6778,52.7214,1900.0
2006-05-22 12:55:00,72.66,72.71,72.6,72.63,9200.0,52.7214,52.7576,52.6778,52.6996,9200.0
2006-05-22 13:00:00,72.63,72.71,72.62,72.71,5000.0,52.6996,52.7576,52.6923,52.7576,5000.0
2006-05-22 13:05:00,72.63,72.8,72.63,72.77,1200.0,52.6996,52.8229,52.6996,52.8012,1200.0
2006-05-22 13:10:00,72.76,72.76,72.6,72.6,5300.0,52.7939,52.7939,52.6778,52.6778,5300.0
2006-05-22 13:15:00,72.6,72.71,72.6,72.61,1000.0,52.6778,52.7576,52.6778,52.6851,1000.0
2006-05-22 13:20:00,72.61,72.69,72.61,72.65,3200.0,52.6851,52.7431,52.6851,52.7141,3200.0
2006-05-22 13:25:00,72.68,72.71,72.62,72.67,2200.0,52.7359,52.7576,52.6923,52.7286,2200.0
2006-05-22 13:30:00,72.67,72.71,72.65,72.69,1500.0,52.7286,52.7576,52.7141,52.7431,1500.0
2006-05-22 13:35:00,72.68,72.68,72.65,72.65,1200.0,52.7359,52.7359,52.7141,52.7141,1200.0
2006-05-22 13:40:00,72.65,72.66,72.65,72.65,2500.0,52.7141,52.7214,52.7141,52.7141,2500.0
2006-05-22 13:45:00,72.67,72.75,72.67,72.71,1700.0,52.7286,52.7867,52.7286,52.7576,1700.0
2006-05-22 13:50:00,72.71,72.8,72.7,72.74,3600.0,52.7576,52.8229,52.7504,52.7794,3600.0
2006-05-22 13:55:00,72.74,72.74,72.7,72.72,1900.0,52.7794,52.7794,52.7504,52.7649,1900.0
2006-05-22 14:00:00,72.71,72.71,72.55,72.55,8900.0,52.7576,52.7576,52.6415,52.6415,8900.0
2006-05-22 14:05:00,72.54,72.68,72.54,72.68,6600.0,52.6343,52.7359,52.6343,52.7359,6600.0
2006-05-22 14:10:00,72.68,72.86,72.66,72.86,5900.0,52.7359,52.8665,52.7214,52.8665,5900.0
2006-05-22 14:15:00,72.86,73.07,72.86,73.07,4200.0,52.8665,53.0189,52.8665,53.0189,4200.0
2006-05-22 14:20:00,73.03,73.03,72.82,72.91,2400.0,52.9898,52.9898,52.8375,52.9028,2400.0
2006-05-22 14:25:00,72.88,73.0,72.86,72.99,2900.0,52.881,52.9681,52.8665,52.9608,2900.0
2006-05-22 14:30:00,72.99,72.99,72.88,72.92,3000.0,52.9608,52.9608,52.881,52.91,3000.0
2006-05-22 14:35:00,72.93,72.93,72.86,72.86,1600.0,52.9173,52.9173,52.8665,52.8665,1600.0
2006-05-22 14:40:00,72.86,72.86,72.76,72.76,4700.0,52.8665,52.8665,52.7939,52.7939,4700.0
2006-05-22 14:45:00,72.75,72.8,72.75,72.76,3300.0,52.7867,52.8229,52.7867,52.7939,3300.0
2006-05-22 14:50:00,72.77,72.83,72.77,72.8,1200.0,52.8012,52.8447,52.8012,52.8229,1200.0
2006-05-22 14:55:00,72.8,72.86,72.75,72.86,1400.0,52.8229,52.8665,52.7867,52.8665,1400.0
2006-05-22 15:00:00,72.85,73.07,72.82,73.07,4100.0,52.8592,53.0189,52.8375,53.0189,4100.0
2006-05-22 15:05:00,73.07,73.17,73.07,73.17,1800.0,53.0189,53.0914,53.0189,53.0914,1800.0
2006-05-22 15:10:00,73.17,73.24,73.15,73.18,3200.0,53.0914,53.1422,53.0769,53.0987,3200.0
2006-05-22 15:15:00,73.18,73.32,73.18,73.19,3800.0,53.0987,53.2002,53.0987,53.1059,3800.0
2006-05-22 15:20:00,73.19,73.53,73.19,73.51,5800.0,53.1059,53.3526,53.1059,53.3381,5800.0
2006-05-22 15:25:00,73.53,73.64,73.49,73.57,3200.0,53.3526,53.4324,53.3236,53.3816,3200.0
2006-05-22 15:30:00,73.61,73.74,73.53,73.74,4300.0,53.4107,53.505,53.3526,53.505,4300.0
2006-05-22 15:35:00,73.74,73.83,73.7,73.81,4500.0,53.505,53.5703,53.476,53.5558,4500.0
2006-05-22 15:40:00,73.81,73.82,73.61,73.61,4700.0,53.5558,53.563,53.4107,53.4107,4700.0
2006-05-22 15:45:00,73.6,73.6,73.5,73.5,4300.0,53.4034,53.4034,53.3309,53.3309,4300.0
2006-05-22 15:50:00,73.56,73.56,73.32,73.4,8100.0,53.3744,53.3744,53.2002,53.2583,8100.0
2006-05-22 15:55:00,73.4,73.4,73.31,73.37,13600.0,53.2583,53.2583,53.193,53.2365,13600.0
2006-05-23 09:30:00,73.84,73.84,73.54,73.59,6900.0,53.5776,53.5776,53.3599,53.3962,6900.0
2006-05-23 09:35:00,73.63,74.2,73.63,73.87,6800.0,53.4252,53.8388,53.4252,53.5993,6800.0
2006-05-23 09:40:00,73.9,74.34,73.9,74.02,4900.0,53.6211,53.9403,53.6211,53.7082,4900.0
2006-05-23 09:45:00,74.01,74.06,73.94,74.06,6500.0,53.7009,53.7372,53.6501,53.7372,6500.0
2006-05-23 09:50:00,74.09,74.18,74.0,74.0,5900.0,53.759,53.8243,53.6936,53.6936,5900.0
2006-05-23 09:55:00,74.0,74.1,73.98,74.1,5800.0,53.6936,53.7662,53.6791,53.7662,5800.0
2006-05-23 10:00:00,74.1,74.11,73.95,73.95,4100.0,53.7662,53.7735,53.6574,53.6574,4100.0
2006-05-23 10:05:00,73.95,74.15,73.95,74.0,6900.0,53.6574,53.8025,53.6574,53.6936,6900.0
2006-05-23 10:10:00,74.03,74.16,74.03,74.08,4900.0,53.7154,53.8097,53.7154,53.7517,4900.0
2006-05-23 10:15:00,74.08,74.14,73.98,73.98,4800.0,53.7517,53.7952,53.6791,53.6791,4800.0
2006-05-23 10:20:00,73.98,74.21,73.98,74.21,8200.0,53.6791,53.846,53.6791,53.846,8200.0
2006-05-23 10:25:00,74.23,74.36,74.23,74.34,4200.0,53.8605,53.9549,53.8605,53.9403,4200.0
2006-05-23 10:30:00,74.33,74.43,74.32,74.35,5800.0,53.9331,54.0057,53.9258,53.9476,5800.0
2006-05-23 10:35:00,74.35,74.49,74.32,74.35,9000.0,53.9476,54.0492,53.9258,53.9476,9000.0
2006-05-23 10:40:00,74.33,74.35,74.2,74.22,15200.0,53.9331,53.9476,53.8388,53.8533,15200.0
2006-05-23 10:45:00,74.22,74.31,74.19,74.23,3400.0,53.8533,53.9186,53.8315,53.8605,3400.0
2006-05-23 10:50:00,74.23,74.25,74.17,74.22,2400.0,53.8605,53.875,53.817,53.8533,2400.0
2006-05-23 10:55:00,74.22,74.22,74.06,74.06,2100.0,53.8533,53.8533,53.7372,53.7372,2100.0
2006-05-23 11:00:00,74.06,74.21,74.05,74.21,7400.0,53.7372,53.846,53.7299,53.846,7400.0
2006-05-23 11:05:00,74.14,74.14,73.96,73.99,8400.0,53.7952,53.7952,53.6646,53.6864,8400.0
2006-05-23 11:10:00,73.99,74.07,73.97,74.07,8400.0,53.6864,53.7444,53.6719,53.7444,8400.0
2006-05-23 11:15:00,74.07,74.18,74.07,74.17,4100.0,53.7444,53.8243,53.7444,53.817,4100.0
2006-05-23 11:20:00,74.22,74.28,74.2,74.23,4900.0,53.8533,53.8968,53.8388,53.8605,4900.0
2006-05-23 11:25:00,74.22,74.34,74.22,74.34,4800.0,53.8533,53.9403,53.8533,53.9403,4800.0
2006-05-23 11:30:00,74.34,74.42,74.33,74.4,12500.0,53.9403,53.9984,53.9331,53.9839,12500.0
2006-05-23 11:35:00,74.4,74.43,74.32,74.33,14600.0,53.9839,54.0057,53.9258,53.9331,14600.0
2006-05-23 11:40:00,74.36,74.5,74.35,74.45,2900.0,53.9549,54.0564,53.9476,54.0202,2900.0
2006-05-23 11:45:00,74.5,74.59,74.3,74.3,4100.0,54.0564,54.1217,53.9113,53.9113,4100.0
2006-05-23 11:50:00,74.28,74.4,74.28,74.4,4400.0,53.8968,53.9839,53.8968,53.9839,4400.0
2006-05-23 11:55:00,74.36,74.36,74.3,74.3,700.0,53.9549,53.9549,53.9113,53.9113,700.0
2006-05-23 12:00:00,74.3,74.31,74.09,74.09,6000.0,53.9113,53.9186,53.759,53.759,6000.0
2006-05-23 12:05:00,74.06,74.18,74.05,74.16,2700.0,53.7372,53.8243,53.7299,53.8097,2700.0
2006-05-23 12:10:00,74.17,74.17,74.17,74.17,600.0,53.817,53.817,53.817,53.817,600.0
2006-05-23 12:15:00,74.26,74.26,74.17,74.21,1900.0,53.8823,53.8823,53.817,53.846,1900.0
2006-05-23 12:20:00,74.2,74.2,74.15,74.15,2800.0,53.8388,53.8388,53.8025,53.8025,2800.0
2006-05-23 12:25:00,74.15,74.15,74.13,74.13,1700.0,53.8025,53.8025,53.788,53.788,1700.0
2006-05-23 12:30:00,74.13,74.15,74.1,74.1,1700.0,53.788,53.8025,53.7662,53.7662,1700.0
2006-05-23 12:35:00,74.09,74.12,74.0,74.12,2100.0,53.759,53.7807,53.6936,53.7807,2100.0
2006-05-23 12:40:00,74.13,74.24,74.1,74.24,2100.0,53.788,53.8678,53.7662,53.8678,2100.0
2006-05-23 12:45:00,74.18,74.18,74.16,74.18,900.0,53.8243,53.8243,53.8097,53.8243,900.0
2006-05-23 12:50:00,74.15,74.15,74.1,74.14,1800.0,53.8025,53.8025,53.7662,53.7952,1800.0
2006-05-23 12:55:00,74.14,74.16,74.12,74.12,1100.0,53.7952,53.8097,53.7807,53.7807,1100.0
2006-05-23 13:00:00,74.13,74.18,74.1,74.15,1400.0,53.788,53.8243,53.7662,53.8025,1400.0
2006-05-23 13:05:00,74.15,74.2,74.13,74.14,1300.0,53.8025,53.8388,53.788,53.7952,1300.0
2006-05-23 13:10:00,74.14,74.14,74.14,74.14,800.0,53.7952,53.7952,53.7952,53.7952,800.0
2006-05-23 13:15:00,74.17,74.23,74.16,74.23,2200.0,53.817,53.8605,53.8097,53.8605,2200.0
2006-05-23 13:20:00,74.27,74.3,74.2,74.21,1300.0,53.8896,53.9113,53.8388,53.846,1300.0
2006-05-23 13:25:00,74.26,74.26,74.21,74.24,1600.0,53.8823,53.8823,53.846,53.8678,1600.0
2006-05-23 13:30:00,74.26,74.38,74.26,74.38,2000.0,53.8823,53.9694,53.8823,53.9694,2000.0
2006-05-23 13:35:00,74.39,74.49,74.38,74.47,1700.0,53.9766,54.0492,53.9694,54.0347,1700.0
2006-05-23 13:40:00,74.48,74.55,74.46,74.55,1300.0,54.0419,54.0927,54.0274,54.0927,1300.0
2006-05-23 13:45:00,74.47,74.59,74.47,74.57,3000.0,54.0347,54.1217,54.0347,54.1072,3000.0
2006-05-23 13:50:00,74.57,74.59,74.53,74.53,5400.0,54.1072,54.1217,54.0782,54.0782,5400.0
2006-05-23 13:55:00,74.5,74.57,74.5,74.52,5600.0,54.0564,54.1072,54.0564,54.071,5600.0
2006-05-23 14:00:00,74.52,74.59,74.5,74.57,8400.0,54.071,54.1217,54.0564,54.1072,8400.0
2006-05-23 14:05:00,74.56,74.59,74.5,74.51,12100.0,54.1,54.1217,54.0564,54.0637,12100.0
2006-05-23 14:10:00,74.52,74.62,74.52,74.59,9200.0,54.071,54.1435,54.071,54.1217,9200.0
2006-05-23 14:15:00,74.58,74.64,74.58,74.61,7600.0,54.1145,54.158,54.1145,54.1363,7600.0
2006-05-23 14:20:00,74.59,74.66,74.55,74.61,12800.0,54.1217,54.1725,54.0927,54.1363,12800.0
2006-05-23 14:25:00,74.6,74.6,74.48,74.48,13500.0,54.129,54.129,54.0419,54.0419,13500.0
2006-05-23 14:30:00,74.51,74.63,74.51,74.62,4000.0,54.0637,54.1508,54.0637,54.1435,4000.0
2006-05-23 14:35:00,74.61,74.64,74.6,74.6,3700.0,54.1363,54.158,54.129,54.129,3700.0
2006-05-23 14:40:00,74.6,74.65,74.53,74.65,6900.0,54.129,54.1653,54.0782,54.1653,6900.0
2006-05-23 14:45:00,74.65,74.68,74.5,74.55,8000.0,54.1653,54.187,54.0564,54.0927,8000.0
2006-05-23 14:50:00,74.56,74.6,74.48,74.48,10300.0,54.1,54.129,54.0419,54.0419,10300.0
2006-05-23 14:55:00,74.52,74.53,74.47,74.53,5700.0,54.071,54.0782,54.0347,54.0782,5700.0
2006-05-23 15:00:00,74.57,74.57,74.5,74.56,5600.0,54.1072,54.1072,54.0564,54.1,5600.0
2006-05-23 15:05:00,74.56,74.75,74.56,74.59,8800.0,54.1,54.2378,54.1,54.1217,8800.0
2006-05-23 15:10:00,74.61,74.67,74.59,74.66,4300.0,54.1363,54.1798,54.1217,54.1725,4300.0
2006-05-23 15:15:00,74.68,74.76,74.61,74.61,4400.0,54.187,54.2451,54.1363,54.1363,4400.0
2006-05-23 15:20:00,74.62,74.65,74.52,74.53,8400.0,54.1435,54.1653,54.071,54.0782,8400.0
2006-05-23 15:25:00,74.53,74.53,74.46,74.48,11100.0,54.0782,54.0782,54.0274,54.0419,11100.0
2006-05-23 15:30:00,74.52,74.52,74.35,74.47,8500.0,54.071,54.071,53.9476,54.0347,8500.0
2006-05-23 15:35:00,74.45,74.45,74.3,74.33,6800.0,54.0202,54.0202,53.9113,53.9331,6800.0
2006-05-23 15:40:00,74.34,74.34,74.18,74.18,11100.0,53.9403,53.9403,53.8243,53.8243,11100.0
2006-05-23 15:45:00,74.17,74.22,74.09,74.19,5700.0,53.817,53.8533,53.759,53.8315,5700.0
2006-05-23 15:50:00,74.2,74.25,73.96,73.96,12100.0,53.8388,53.875,53.6646,53.6646,12100.0
2006-05-23 15:55:00,73.97,74.01,73.9,73.91,16100.0,53.6719,53.7009,53.6211,53.6283,16100.0
2006-05-24 09:30:00,73.5,73.57,73.5,73.5,9300.0,53.3309,53.3816,53.3309,53.3309,9300.0
2006-05-24 09:35:00,73.5,74.05,73.5,74.05,13300.0,53.3309,53.7299,53.3309,53.7299,13300.0
2006-05-24 09:40:00,74.04,74.16,74.02,74.13,12100.0,53.7227,53.8097,53.7082,53.788,12100.0
2006-05-24 09:45:00,74.13,74.4,74.13,74.39,32500.0,53.788,53.9839,53.788,53.9766,32500.0
2006-05-24 09:50:00,74.39,74.5,74.28,74.3,10200.0,53.9766,54.0564,53.8968,53.9113,10200.0
2006-05-24 09:55:00,74.28,74.37,74.2,74.28,10400.0,53.8968,53.9621,53.8388,53.8968,10400.0
2006-05-24 10:00:00,74.28,74.46,74.25,74.35,23700.0,53.8968,54.0274,53.875,53.9476,23700.0
2006-05-24 10:05:00,74.3,74.3,74.15,74.19,28000.0,53.9113,53.9113,53.8025,53.8315,28000.0
2006-05-24 10:10:00,74.07,74.24,74.03,74.03,17800.0,53.7444,53.8678,53.7154,53.7154,17800.0
2006-05-24 10:15:00,74.0,74.06,73.97,74.01,13700.0,53.6936,53.7372,53.6719,53.7009,13700.0
2006-05-24 10:20:00,74.01,74.09,73.97,73.98,18000.0,53.7009,53.759,53.6719,53.6791,18000.0
2006-05-24 10:25:00,73.98,74.0,73.88,73.94,10500.0,53.6791,53.6936,53.6066,53.6501,10500.0
2006-05-24 10:30:00,74.09,74.09,73.94,73.97,4200.0,53.759,53.759,53.6501,53.6719,4200.0
2006-05-24 10:35:00,73.97,74.11,73.85,73.86,16500.0,53.6719,53.7735,53.5848,53.5921,16500.0
2006-05-24 10:40:00,73.89,74.01,73.77,73.77,6200.0,53.6138,53.7009,53.5268,53.5268,6200.0
2006-05-24 10:45:00,73.71,73.71,73.55,73.62,3700.0,53.4832,53.4832,53.3671,53.4179,3700.0
2006-05-24 10:50:00,73.62,73.79,73.62,73.73,3200.0,53.4179,53.5413,53.4179,53.4977,3200.0
2006-05-24 10:55:00,73.68,73.68,73.37,73.37,5000.0,53.4615,53.4615,53.2365,53.2365,5000.0
2006-05-24 11:00:00,73.39,73.4,73.22,73.22,3200.0,53.251,53.2583,53.1277,53.1277,3200.0
2006-05-24 11:05:00,73.3,73.5,73.3,73.44,9400.0,53.1857,53.3309,53.1857,53.2873,9400.0
2006-05-24 11:10:00,73.45,73.62,73.45,73.51,4900.0,53.2946,53.4179,53.2946,53.3381,4900.0
2006-05-24 11:15:00,73.52,73.68,73.46,73.46,7400.0,53.3454,53.4615,53.3018,53.3018,7400.0
2006-05-24 11:20:00,73.45,73.45,73.21,73.24,10700.0,53.2946,53.2946,53.1204,53.1422,10700.0
2006-05-24 11:25:00,73.21,73.26,73.16,73.17,5600.0,53.1204,53.1567,53.0842,53.0914,5600.0
2006-05-24 11:30:00,73.15,73.21,73.0,73.21,8500.0,53.0769,53.1204,52.9681,53.1204,8500.0
2006-05-24 11:35:00,73.22,73.27,73.15,73.27,7300.0,53.1277,53.164,53.0769,53.164,7300.0
2006-05-24 11:40:00,73.33,73.51,73.27,73.51,5400.0,53.2075,53.3381,53.164,53.3381,5400.0
2006-05-24 11:45:00,73.51,73.54,73.4,73.4,36600.0,53.3381,53.3599,53.2583,53.2583,36600.0
2006-05-24 11:50:00,73.4,73.41,73.2,73.3,12900.0,53.2583,53.2656,53.1132,53.1857,12900.0
2006-05-24 11:55:00,73.24,73.49,73.22,73.34,10700.0,53.1422,53.3236,53.1277,53.2148,10700.0
2006-05-24 12:00:00,73.37,73.39,73.34,73.37,3500.0,53.2365,53.251,53.2148,53.2365,3500.0
2006-05-24 12:05:00,73.39,73.41,73.32,73.32,3900.0,53.251,53.2656,53.2002,53.2002,3900.0
2006-05-24 12:10:00,73.33,73.33,73.22,73.23,7000.0,53.2075,53.2075,53.1277,53.1349,7000.0
2006-05-24 12:15:00,73.22,73.23,73.21,73.21,1900.0,53.1277,53.1349,53.1204,53.1204,1900.0
2006-05-24 12:20:00,73.21,73.21,73.1,73.1,7000.0,53.1204,53.1204,53.0406,53.0406,7000.0
2006-05-24 12:25:00,73.1,73.24,73.1,73.24,7700.0,53.0406,53.1422,53.0406,53.1422,7700.0
2006-05-24 12:30:00,73.27,73.29,73.25,73.26,5600.0,53.164,53.1785,53.1495,53.1567,5600.0
2006-05-24 12:35:00,73.26,73.28,73.17,73.17,1900.0,53.1567,53.1712,53.0914,53.0914,1900.0
2006-05-24 12:40:00,73.09,73.18,73.0,73.14,20300.0,53.0334,53.0987,52.9681,53.0696,20300.0
2006-05-24 12:45:00,73.16,73.2,73.02,73.11,18100.0,53.0842,53.1132,52.9826,53.0479,18100.0
2006-05-24 12:50:00,73.12,73.17,73.03,73.1,2700.0,53.0551,53.0914,52.9898,53.0406,2700.0
2006-05-24 12:55:00,73.08,73.1,72.9,72.9,9000.0,53.0261,53.0406,52.8955,52.8955,9000.0
2006-05-24 13:00:00,72.94,73.07,72.85,73.05,12200.0,52.9245,53.0189,52.8592,53.0043,12200.0
2006-05-24 13:05:00,73.08,73.19,73.05,73.07,9500.0,53.0261,53.1059,53.0043,53.0189,9500.0
2006-05-24 13:10:00,73.08,73.12,72.95,72.95,5700.0,53.0261,53.0551,52.9318,52.9318,5700.0
2006-05-24 13:15:00,72.95,72.98,72.91,72.91,25000.0,52.9318,52.9535,52.9028,52.9028,25000.0
2006-05-24 13:20:00,72.91,73.15,72.86,73.15,5500.0,52.9028,53.0769,52.8665,53.0769,5500.0
2006-05-24 13:25:00,73.08,73.11,72.76,72.76,4200.0,53.0261,53.0479,52.7939,52.7939,4200.0
2006-05-24 13:30:00,72.75,72.75,72.42,72.42,13200.0,52.7867,52.7867,52.5472,52.5472,13200.0
2006-05-24 13:35:00,72.42,72.68,72.42,72.68,7100.0,52.5472,52.7359,52.5472,52.7359,7100.0
2006-05-24 13:40:00,72.66,72.67,72.38,72.49,18400.0,52.7214,52.7286,52.5182,52.598,18400.0
2006-05-24 13:45:00,72.58,72.67,72.47,72.61,17100.0,52.6633,52.7286,52.5835,52.6851,17100.0
2006-05-24 13:50:00,72.58,72.62,72.5,72.6,7100.0,52.6633,52.6923,52.6053,52.6778,7100.0
2006-05-24 13:55:00,72.6,72.83,72.49,72.53,18200.0,52.6778,52.8447,52.598,52.627,18200.0
2006-05-24 14:00:00,72.55,72.62,72.45,72.55,11900.0,52.6415,52.6923,52.569,52.6415,11900.0
2006-05-24 14:05:00,72.54,72.66,72.47,72.47,13800.0,52.6343,52.7214,52.5835,52.5835,13800.0
2006-05-24 14:10:00,72.46,72.54,72.32,72.45,9300.0,52.5762,52.6343,52.4747,52.569,9300.0
2006-05-24 14:15:00,72.44,72.59,72.35,72.59,3300.0,52.5617,52.6706,52.4964,52.6706,3300.0
2006-05-24 14:20:00,72.65,72.65,72.28,72.32,6000.0,52.7141,52.7141,52.4456,52.4747,6000.0
2006-05-24 14:25:00,72.31,72.31,72.02,72.02,7800.0,52.4674,52.4674,52.257,52.257,7800.0
2006-05-24 14:30:00,72.19,72.34,72.05,72.29,13300.0,52.3803,52.4892,52.2787,52.4529,13300.0
2006-05-24 14:35:00,72.29,72.45,72.27,72.31,24400.0,52.4529,52.569,52.4384,52.4674,24400.0
2006-05-24 14:40:00,72.37,72.41,72.12,72.24,11900.0,52.5109,52.54,52.3295,52.4166,11900.0
2006-05-24 14:45:00,72.24,72.4,72.15,72.27,58300.0,52.4166,52.5327,52.3513,52.4384,58300.0
2006-05-24 14:50:00,72.28,72.48,72.11,72.21,26400.0,52.4456,52.5908,52.3223,52.3948,26400.0
2006-05-24 14:55:00,72.21,72.31,72.14,72.21,24400.0,52.3948,52.4674,52.3441,52.3948,24400.0
2006-05-24 15:00:00,72.21,72.3,72.15,72.22,15900.0,52.3948,52.4601,52.3513,52.4021,15900.0
2006-05-24 15:05:00,72.2,72.23,71.98,72.12,18700.0,52.3876,52.4094,52.228,52.3295,18700.0
2006-05-24 15:10:00,72.09,72.2,71.96,72.14,15000.0,52.3078,52.3876,52.2134,52.3441,15000.0
2006-05-24 15:15:00,72.18,72.24,71.98,71.98,26400.0,52.3731,52.4166,52.228,52.228,26400.0
2006-05-24 15:20:00,72.01,72.09,71.83,71.83,21100.0,52.2497,52.3078,52.1191,52.1191,21100.0
2006-05-24 15:25:00,71.83,71.91,71.54,71.54,19100.0,52.1191,52.1772,51.9087,51.9087,19100.0
2006-05-24 15:30:00,71.54,71.66,71.45,71.51,39300.0,51.9087,51.9958,51.8434,51.8869,39300.0
2006-05-24 15:35:00,71.51,71.93,71.49,71.89,33100.0,51.8869,52.1917,51.8724,52.1627,33100.0
2006-05-24 15:40:00,71.94,71.96,71.73,71.79,37500.0,52.1989,52.2134,52.0466,52.0901,37500.0
2006-05-24 15:45:00,71.89,71.89,71.67,71.74,22500.0,52.1627,52.1627,52.003,52.0538,22500.0
2006-05-24 15:50:00,71.74,71.95,71.69,71.81,54900.0,52.0538,52.2062,52.0175,52.1046,54900.0
2006-05-24 15:55:00,71.8,71.84,71.74,71.74,62300.0,52.0974,52.1264,52.0538,52.0538,62300.0
2006-05-25 09:30:00,72.1,72.5,72.04,72.5,7500.0,52.315,52.6053,52.2715,52.6053,7500.0
2006-05-25 09:35:00,72.4,72.58,72.37,72.45,5700.0,52.5327,52.6633,52.5109,52.569,5700.0
2006-05-25 09:40:00,72.41,72.41,72.22,72.25,26100.0,52.54,52.54,52.4021,52.4239,26100.0
2006-05-25 09:45:00,72.25,72.31,72.24,72.25,8000.0,52.4239,52.4674,52.4166,52.4239,8000.0
2006-05-25 09:50:00,72.24,72.24,71.97,71.97,21400.0,52.4166,52.4166,52.2207,52.2207,21400.0
2006-05-25 09:55:00,71.9,71.99,71.8,71.85,16800.0,52.1699,52.2352,52.0974,52.1336,16800.0
2006-05-25 10:00:00,71.85,71.96,71.3,71.48,18500.0,52.1336,52.2134,51.7346,51.8652,18500.0
2006-05-25 10:05:00,71.46,71.51,71.28,71.45,29700.0,51.8507,51.8869,51.72,51.8434,29700.0
2006-05-25 10:10:00,71.46,71.76,71.46,71.75,32300.0,51.8507,52.0683,51.8507,52.0611,32300.0
2006-05-25 10:15:00,71.79,71.99,71.76,71.93,7000.0,52.0901,52.2352,52.0683,52.1917,7000.0
2006-05-25 10:20:00,71.93,71.97,71.61,71.64,5400.0,52.1917,52.2207,51.9595,51.9813,5400.0
2006-05-25 10:25:00,71.64,71.84,71.64,71.81,5400.0,51.9813,52.1264,51.9813,52.1046,5400.0
2006-05-25 10:30:00,71.77,71.94,71.74,71.84,7000.0,52.0756,52.1989,52.0538,52.1264,7000.0
2006-05-25 10:35:00,71.84,71.85,71.71,71.72,10800.0,52.1264,52.1336,52.032,52.0393,10800.0
2006-05-25 10:40:00,71.73,71.95,71.72,71.78,9200.0,52.0466,52.2062,52.0393,52.0828,9200.0
2006-05-25 10:45:00,71.76,71.91,71.71,71.76,7400.0,52.0683,52.1772,52.032,52.0683,7400.0
2006-05-25 10:50:00,71.87,71.87,71.68,71.68,6500.0,52.1481,52.1481,52.0103,52.0103,6500.0
2006-05-25 10:55:00,71.69,71.71,71.6,71.61,9800.0,52.0175,52.032,51.9522,51.9595,9800.0
2006-05-25 11:00:00,71.63,71.8,71.63,71.77,7000.0,51.974,52.0974,51.974,52.0756,7000.0
2006-05-25 11:05:00,71.77,71.84,71.75,71.84,44700.0,52.0756,52.1264,52.0611,52.1264,44700.0
2006-05-25 11:10:00,71.9,71.9,71.75,71.84,7300.0,52.1699,52.1699,52.0611,52.1264,7300.0
2006-05-25 11:15:00,71.86,71.86,71.69,71.69,4600.0,52.1409,52.1409,52.0175,52.0175,4600.0
2006-05-25 11:20:00,71.68,71.68,71.51,71.52,13000.0,52.0103,52.0103,51.8869,51.8942,13000.0
2006-05-25 11:25:00,71.59,71.75,71.57,71.67,5100.0,51.945,52.0611,51.9305,52.003,5100.0
2006-05-25 11:30:00,71.69,71.83,71.69,71.74,5200.0,52.0175,52.1191,52.0175,52.0538,5200.0
2006-05-25 11:35:00,71.79,71.79,71.75,71.75,10700.0,52.0901,52.0901,52.0611,52.0611,10700.0
2006-05-25 11:40:00,71.76,71.91,71.76,71.84,12700.0,52.0683,52.1772,52.0683,52.1264,12700.0
2006-05-25 11:45:00,71.86,71.9,71.81,71.9,8700.0,52.1409,52.1699,52.1046,52.1699,8700.0
2006-05-25 11:50:00,71.87,71.95,71.84,71.92,33300.0,52.1481,52.2062,52.1264,52.1844,33300.0
2006-05-25 11:55:00,71.93,71.97,71.92,71.97,9200.0,52.1917,52.2207,52.1844,52.2207,9200.0
2006-05-25 12:00:00,71.93,72.04,71.92,71.95,11200.0,52.1917,52.2715,52.1844,52.2062,11200.0
2006-05-25 12:05:00,71.99,71.99,71.78,71.82,8200.0,52.2352,52.2352,52.0828,52.1119,8200.0
2006-05-25 12:10:00,71.88,71.92,71.87,71.9,2600.0,52.1554,52.1844,52.1481,52.1699,2600.0
2006-05-25 12:15:00,71.94,71.94,71.64,71.69,15700.0,52.1989,52.1989,51.9813,52.0175,15700.0
2006-05-25 12:20:00,71.69,71.76,71.6,71.76,9400.0,52.0175,52.0683,51.9522,52.0683,9400.0
2006-05-25 12:25:00,71.73,71.83,71.72,71.76,4500.0,52.0466,52.1191,52.0393,52.0683,4500.0
2006-05-25 12:30:00,71.72,71.74,71.61,71.72,3600.0,52.0393,52.0538,51.9595,52.0393,3600.0
2006-05-25 12:35:00,71.72,71.73,71.63,71.67,5200.0,52.0393,52.0466,51.974,52.003,5200.0
2006-05-25 12:40:00,71.67,71.67,71.58,71.65,6500.0,52.003,52.003,51.9377,51.9885,6500.0
2006-05-25 12:45:00,71.59,71.72,71.59,71.67,11800.0,51.945,52.0393,51.945,52.003,11800.0
2006-05-25 12:50:00,71.68,71.71,71.65,71.69,7700.0,52.0103,52.032,51.9885,52.0175,7700.0
2006-05-25 12:55:00,71.67,71.69,71.64,71.69,5500.0,52.003,52.0175,51.9813,52.0175,5500.0
2006-05-25 13:00:00,71.68,71.69,71.64,71.65,4200.0,52.0103,52.0175,51.9813,51.9885,4200.0
2006-05-25 13:05:00,71.68,71.68,71.64,71.68,3200.0,52.0103,52.0103,51.9813,52.0103,3200.0
2006-05-25 13:10:00,71.66,71.67,71.63,71.66,4200.0,51.9958,52.003,51.974,51.9958,4200.0
2006-05-25 13:15:00,71.66,71.67,71.65,71.66,2800.0,51.9958,52.003,51.9885,51.9958,2800.0
2006-05-25 13:20:00,71.67,71.67,71.58,71.6,21200.0,52.003,52.003,51.9377,51.9522,21200.0
2006-05-25 13:25:00,71.6,71.65,71.6,71.65,3400.0,51.9522,51.9885,51.9522,51.9885,3400.0
2006-05-25 13:30:00,71.65,71.65,71.57,71.63,6500.0,51.9885,51.9885,51.9305,51.974,6500.0
2006-05-25 13:35:00,71.63,71.69,71.61,71.68,5900.0,51.974,52.0175,51.9595,52.0103,5900.0
2006-05-25 13:40:00,71.68,71.76,71.6,71.63,11900.0,52.0103,52.0683,51.9522,51.974,11900.0
2006-05-25 13:45:00,71.69,71.69,71.66,71.66,2500.0,52.0175,52.0175,51.9958,51.9958,2500.0
2006-05-25 13:50:00,71.68,71.68,71.55,71.55,3000.0,52.0103,52.0103,51.916,51.916,3000.0
2006-05-25 13:55:00,71.58,71.58,71.49,71.55,2300.0,51.9377,51.9377,51.8724,51.916,2300.0
2006-05-25 14:00:00,71.49,71.58,71.48,71.55,5700.0,51.8724,51.9377,51.8652,51.916,5700.0
2006-05-25 14:05:00,71.56,71.65,71.55,71.61,4000.0,51.9232,51.9885,51.916,51.9595,4000.0
2006-05-25 14:10:00,71.64,71.65,71.58,71.58,2000.0,51.9813,51.9885,51.9377,51.9377,2000.0
2006-05-25 14:15:00,71.61,71.7,71.61,71.69,30900.0,51.9595,52.0248,51.9595,52.0175,30900.0
2006-05-25 14:20:00,71.69,71.7,71.68,71.7,11800.0,52.0175,52.0248,52.0103,52.0248,11800.0
2006-05-25 14:25:00,71.7,71.7,71.6,71.63,30600.0,52.0248,52.0248,51.9522,51.974,30600.0
2006-05-25 14:30:00,71.63,71.63,71.57,71.58,4600.0,51.974,51.974,51.9305,51.9377,4600.0
2006-05-25 14:35:00,71.59,71.7,71.59,71.7,5700.0,51.945,52.0248,51.945,52.0248,5700.0
2006-05-25 14:40:00,71.7,71.74,71.69,71.73,10200.0,52.0248,52.0538,52.0175,52.0466,10200.0
2006-05-25 14:45:00,71.7,71.73,71.62,71.64,6800.0,52.0248,52.0466,51.9667,51.9813,6800.0
2006-05-25 14:50:00,71.65,71.75,71.63,71.69,6600.0,51.9885,52.0611,51.974,52.0175,6600.0
2006-05-25 14:55:00,71.66,71.74,71.66,71.7,4600.0,51.9958,52.0538,51.9958,52.0248,4600.0
2006-05-25 15:00:00,71.67,71.69,71.56,71.56,5900.0,52.003,52.0175,51.9232,51.9232,5900.0
2006-05-25 15:05:00,71.54,71.54,71.33,71.39,13400.0,51.9087,51.9087,51.7563,51.7999,13400.0
2006-05-25 15:10:00,71.39,71.39,71.28,71.3,24000.0,51.7999,51.7999,51.72,51.7346,24000.0
2006-05-25 15:15:00,71.3,71.3,71.28,71.3,54000.0,51.7346,51.7346,51.72,51.7346,54000.0
2006-05-25 15:20:00,71.3,71.3,71.04,71.15,31600.0,51.7346,51.7346,51.5459,51.6257,31600.0
2006-05-25 15:25:00,71.15,71.3,71.11,71.3,18200.0,51.6257,51.7346,51.5967,51.7346,18200.0
2006-05-25 15:30:00,71.32,71.51,71.32,71.48,22500.0,51.7491,51.8869,51.7491,51.8652,22500.0
2006-05-25 15:35:00,71.48,71.48,71.35,71.36,11100.0,51.8652,51.8652,51.7708,51.7781,11100.0
2006-05-25 15:40:00,71.36,71.36,71.32,71.34,17400.0,51.7781,51.7781,51.7491,51.7636,17400.0
2006-05-25 15:45:00,71.34,71.34,71.0,71.1,37800.0,51.7636,51.7636,51.5169,51.5894,37800.0
2006-05-25 15:50:00,71.16,71.37,71.11,71.31,49100.0,51.633,51.7853,51.5967,51.7418,49100.0
2006-05-25 15:55:00,71.36,71.42,71.3,71.39,59400.0,51.7781,51.8216,51.7346,51.7999,59400.0
2006-05-26 09:30:00,71.9,71.9,71.4,71.61,11400.0,52.1699,52.1699,51.8071,51.9595,11400.0
2006-05-26 09:35:00,71.61,71.79,71.56,71.68,6400.0,51.9595,52.0901,51.9232,52.0103,6400.0
2006-05-26 09:40:00,71.68,72.16,71.67,72.05,8800.0,52.0103,52.3586,52.003,52.2787,8800.0
2006-05-26 09:45:00,72.04,72.21,72.0,72.1,9700.0,52.2715,52.3948,52.2425,52.315,9700.0
2006-05-26 09:50:00,72.1,72.11,72.0,72.0,38300.0,52.315,52.3223,52.2425,52.2425,38300.0
2006-05-26 09:55:00,71.96,72.11,71.95,72.1,5700.0,52.2134,52.3223,52.2062,52.315,5700.0
2006-05-26 10:00:00,72.11,72.12,72.02,72.05,7600.0,52.3223,52.3295,52.257,52.2787,7600.0
2006-05-26 10:05:00,72.04,72.05,71.84,71.84,14800.0,52.2715,52.2787,52.1264,52.1264,14800.0
2006-05-26 10:10:00,71.85,71.85,71.71,71.83,16900.0,52.1336,52.1336,52.032,52.1191,16900.0
2006-05-26 10:15:00,71.83,71.85,71.59,71.69,15600.0,52.1191,52.1336,51.945,52.0175,15600.0
2006-05-26 10:20:00,71.69,71.77,71.69,71.7,14400.0,52.0175,52.0756,52.0175,52.0248,14400.0
2006-05-26 10:25:00,71.66,71.73,71.58,71.65,9000.0,51.9958,52.0466,51.9377,51.9885,9000.0
2006-05-26 10:30:00,71.62,71.76,71.62,71.76,5200.0,51.9667,52.0683,51.9667,52.0683,5200.0
2006-05-26 10:35:00,71.75,71.77,71.6,71.7,7500.0,52.0611,52.0756,51.9522,52.0248,7500.0
2006-05-26 10:40:00,71.7,71.81,71.7,71.8,6300.0,52.0248,52.1046,52.0248,52.0974,6300.0
2006-05-26 10:45:00,71.8,71.81,71.6,71.74,7400.0,52.0974,52.1046,51.9522,52.0538,7400.0
2006-05-26 10:50:00,71.75,71.86,71.75,71.86,2600.0,52.0611,52.1409,52.0611,52.1409,2600.0
2006-05-26 10:55:00,71.86,71.86,71.78,71.78,5100.0,52.1409,52.1409,52.0828,52.0828,5100.0
2006-05-26 11:00:00,71.78,71.78,71.66,71.66,5600.0,52.0828,52.0828,51.9958,51.9958,5600.0
2006-05-26 11:05:00,71.69,71.77,71.5,71.6,19900.0,52.0175,52.0756,51.8797,51.9522,19900.0
2006-05-26 11:10:00,71.62,71.7,71.58,71.66,5800.0,51.9667,52.0248,51.9377,51.9958,5800.0
2006-05-26 11:15:00,71.68,71.78,71.67,71.68,4300.0,52.0103,52.0828,52.003,52.0103,4300.0
2006-05-26 11:20:00,71.68,71.71,71.65,71.71,6000.0,52.0103,52.032,51.9885,52.032,6000.0
2006-05-26 11:25:00,71.71,71.88,71.71,71.88,6800.0,52.032,52.1554,52.032,52.1554,6800.0
2006-05-26 11:30:00,71.87,71.92,71.86,71.91,8100.0,52.1481,52.1844,52.1409,52.1772,8100.0
2006-05-26 11:35:00,71.91,72.05,71.91,72.05,3800.0,52.1772,52.2787,52.1772,52.2787,3800.0
2006-05-26 11:40:00,72.03,72.03,71.99,72.01,4200.0,52.2642,52.2642,52.2352,52.2497,4200.0
2006-05-26 11:45:00,72.03,72.04,71.94,71.94,5900.0,52.2642,52.2715,52.1989,52.1989,5900.0
2006-05-26 11:50:00,71.97,71.97,71.87,71.91,6000.0,52.2207,52.2207,52.1481,52.1772,6000.0
2006-05-26 11:55:00,71.92,71.94,71.8,71.82,7700.0,52.1844,52.1989,52.0974,52.1119,7700.0
2006-05-26 12:00:00,71.82,71.88,71.78,71.84,28000.0,52.1119,52.1554,52.0828,52.1264,28000.0
2006-05-26 12:05:00,71.82,71.9,71.81,71.9,5500.0,52.1119,52.1699,52.1046,52.1699,5500.0
2006-05-26 12:10:00,71.89,71.89,71.81,71.84,4100.0,52.1627,52.1627,52.1046,52.1264,4100.0
2006-05-26 12:15:00,71.83,71.89,71.83,71.86,3600.0,52.1191,52.1627,52.1191,52.1409,3600.0
2006-05-26 12:20:00,71.84,71.91,71.84,71.91,3600.0,52.1264,52.1772,52.1264,52.1772,3600.0
2006-05-26 12:25:00,71.92,71.92,71.8,71.8,3900.0,52.1844,52.1844,52.0974,52.0974,3900.0
2006-05-26 12:30:00,71.83,71.9,71.8,71.9,4100.0,52.1191,52.1699,52.0974,52.1699,4100.0
2006-05-26 12:35:00,71.91,71.94,71.89,71.94,5000.0,52.1772,52.1989,52.1627,52.1989,5000.0
2006-05-26 12:40:00,71.94,72.09,71.94,72.08,5600.0,52.1989,52.3078,52.1989,52.3005,5600.0
2006-05-26 12:45:00,72.06,72.09,72.04,72.08,4100.0,52.286,52.3078,52.2715,52.3005,4100.0
2006-05-26 12:50:00,72.07,72.07,72.0,72.01,2500.0,52.2933,52.2933,52.2425,52.2497,2500.0
2006-05-26 12:55:00,72.02,72.05,72.02,72.05,2700.0,52.257,52.2787,52.257,52.2787,2700.0
2006-05-26 13:00:00,72.03,72.04,71.96,71.99,4900.0,52.2642,52.2715,52.2134,52.2352,4900.0
2006-05-26 13:05:00,71.99,72.02,71.97,72.01,1900.0,52.2352,52.257,52.2207,52.2497,1900.0
2006-05-26 13:10:00,72.0,72.04,71.99,72.03,3200.0,52.2425,52.2715,52.2352,52.2642,3200.0
2006-05-26 13:15:00,72.03,72.1,72.03,72.06,3700.0,52.2642,52.315,52.2642,52.286,3700.0
2006-05-26 13:20:00,72.08,72.08,72.02,72.04,1900.0,52.3005,52.3005,52.257,52.2715,1900.0
2006-05-26 13:25:00,72.03,72.1,72.03,72.1,2800.0,52.2642,52.315,52.2642,52.315,2800.0
2006-05-26 13:30:00,72.1,72.1,72.04,72.04,3500.0,52.315,52.315,52.2715,52.2715,3500.0
2006-05-26 13:35:00,72.09,72.1,72.04,72.04,6300.0,52.3078,52.315,52.2715,52.2715,6300.0
2006-05-26 13:40:00,72.0,72.08,72.0,72.08,4200.0,52.2425,52.3005,52.2425,52.3005,4200.0
2006-05-26 13:45:00,72.08,72.09,72.01,72.07,9100.0,52.3005,52.3078,52.2497,52.2933,9100.0
2006-05-26 13:50:00,72.05,72.08,72.03,72.08,2900.0,52.2787,52.3005,52.2642,52.3005,2900.0
2006-05-26 13:55:00,72.06,72.09,72.02,72.06,7100.0,52.286,52.3078,52.257,52.286,7100.0
2006-05-26 14:00:00,72.07,72.11,72.04,72.09,4600.0,52.2933,52.3223,52.2715,52.3078,4600.0
2006-05-26 14:05:00,72.1,72.13,72.08,72.13,4400.0,52.315,52.3368,52.3005,52.3368,4400.0
2006-05-26 14:10:00,72.13,72.18,72.1,72.17,7000.0,52.3368,52.3731,52.315,52.3658,7000.0
2006-05-26 14:15:00,72.15,72.23,72.14,72.18,14600.0,52.3513,52.4094,52.3441,52.3731,14600.0
2006-05-26 14:20:00,72.16,72.2,72.12,72.16,8800.0,52.3586,52.3876,52.3295,52.3586,8800.0
2006-05-26 14:25:00,72.15,72.19,72.15,72.15,5800.0,52.3513,52.3803,52.3513,52.3513,5800.0
2006-05-26 14:30:00,72.15,72.19,72.15,72.18,3000.0,52.3513,52.3803,52.3513,52.3731,3000.0
2006-05-26 14:35:00,72.19,72.25,72.17,72.21,4500.0,52.3803,52.4239,52.3658,52.3948,4500.0
2006-05-26 14:40:00,72.2,72.2,72.11,72.13,4700.0,52.3876,52.3876,52.3223,52.3368,4700.0
2006-05-26 14:45:00,72.11,72.13,72.09,72.09,7100.0,52.3223,52.3368,52.3078,52.3078,7100.0
2006-05-26 14:50:00,72.09,72.13,72.09,72.13,5100.0,52.3078,52.3368,52.3078,52.3368,5100.0
2006-05-26 14:55:00,72.16,72.17,72.14,72.14,1200.0,52.3586,52.3658,52.3441,52.3441,1200.0
2006-05-26 15:00:00,72.11,72.2,72.09,72.17,4500.0,52.3223,52.3876,52.3078,52.3658,4500.0
2006-05-26 15:05:00,72.18,72.23,72.18,72.21,4900.0,52.3731,52.4094,52.3731,52.3948,4900.0
2006-05-26 15:10:00,72.2,72.22,72.09,72.11,5900.0,52.3876,52.4021,52.3078,52.3223,5900.0
2006-05-26 15:15:00,72.13,72.13,72.1,72.1,4400.0,52.3368,52.3368,52.315,52.315,4400.0
2006-05-26 15:20:00,72.11,72.22,72.11,72.19,6200.0,52.3223,52.4021,52.3223,52.3803,6200.0
2006-05-26 15:25:00,72.19,72.35,72.18,72.35,2800.0,52.3803,52.4964,52.3731,52.4964,2800.0
2006-05-26 15:30:00,72.32,72.34,72.28,72.28,4700.0,52.4747,52.4892,52.4456,52.4456,4700.0
2006-05-26 15:35:00,72.29,72.32,72.29,72.29,3300.0,52.4529,52.4747,52.4529,52.4529,3300.0
2006-05-26 15:40:00,72.3,72.33,72.26,72.33,7200.0,52.4601,52.4819,52.4311,52.4819,7200.0
2006-05-26 15:45:00,72.28,72.33,72.28,72.28,5200.0,52.4456,52.4819,52.4456,52.4456,5200.0
2006-05-26 15:50:00,72.28,72.28,72.13,72.2,14400.0,52.4456,52.4456,52.3368,52.3876,14400.0
2006-05-26 15:55:00,72.18,72.21,72.16,72.2,11900.0,52.3731,52.3948,52.3586,52.3876,11900.0
2006-05-30 09:30:00,72.0,72.0,71.8,71.83,3700.0,52.2425,52.2425,52.0974,52.1191,3700.0
2006-05-30 09:35:00,71.73,72.06,71.73,72.0,2200.0,52.0466,52.286,52.0466,52.2425,2200.0
2006-05-30 09:40:00,72.0,72.09,71.96,72.05,4600.0,52.2425,52.3078,52.2134,52.2787,4600.0
2006-05-30 09:45:00,72.01,72.14,72.0,72.07,5300.0,52.2497,52.3441,52.2425,52.2933,5300.0
2006-05-30 09:50:00,72.13,72.25,71.98,72.07,8500.0,52.3368,52.4239,52.228,52.2933,8500.0
2006-05-30 09:55:00,72.06,72.11,71.98,71.98,6000.0,52.286,52.3223,52.228,52.228,6000.0
2006-05-30 10:00:00,71.96,72.0,71.95,71.97,29500.0,52.2134,52.2425,52.2062,52.2207,29500.0
2006-05-30 10:05:00,71.96,72.04,71.95,71.98,19300.0,52.2134,52.2715,52.2062,52.228,19300.0
2006-05-30 10:10:00,72.03,72.03,71.85,71.85,3900.0,52.2642,52.2642,52.1336,52.1336,3900.0
2006-05-30 10:15:00,71.9,72.01,71.88,71.97,5600.0,52.1699,52.2497,52.1554,52.2207,5600.0
2006-05-30 10:20:00,71.97,72.0,71.93,71.93,3300.0,52.2207,52.2425,52.1917,52.1917,3300.0
2006-05-30 10:25:00,71.97,71.97,71.85,71.86,1700.0,52.2207,52.2207,52.1336,52.1409,1700.0
2006-05-30 10:30:00,71.85,71.92,71.85,71.85,2000.0,52.1336,52.1844,52.1336,52.1336,2000.0
2006-05-30 10:35:00,71.86,71.94,71.8,71.93,9400.0,52.1409,52.1989,52.0974,52.1917,9400.0
2006-05-30 10:40:00,71.92,71.96,71.84,71.94,4800.0,52.1844,52.2134,52.1264,52.1989,4800.0
2006-05-30 10:45:00,71.94,71.94,71.85,71.93,2900.0,52.1989,52.1989,52.1336,52.1917,2900.0
2006-05-30 10:50:00,71.93,72.01,71.93,71.97,3200.0,52.1917,52.2497,52.1917,52.2207,3200.0
2006-05-30 10:55:00,71.94,71.98,71.94,71.95,1500.0,52.1989,52.228,52.1989,52.2062,1500.0
2006-05-30 11:00:00,71.93,71.93,71.85,71.85,4800.0,52.1917,52.1917,52.1336,52.1336,4800.0
2006-05-30 11:05:00,71.85,71.93,71.85,71.85,8200.0,52.1336,52.1917,52.1336,52.1336,8200.0
2006-05-30 11:10:00,71.85,71.95,71.85,71.85,3100.0,52.1336,52.2062,52.1336,52.1336,3100.0
2006-05-30 11:15:00,71.85,71.87,71.85,71.85,5000.0,52.1336,52.1481,52.1336,52.1336,5000.0
2006-05-30 11:20:00,71.85,71.9,71.85,71.85,9700.0,52.1336,52.1699,52.1336,52.1336,9700.0
2006-05-30 11:25:00,71.85,71.9,71.85,71.87,700.0,52.1336,52.1699,52.1336,52.1481,700.0
2006-05-30 11:30:00,71.87,71.88,71.85,71.88,2200.0,52.1481,52.1554,52.1336,52.1554,2200.0
2006-05-30 11:35:00,71.88,71.91,71.88,71.88,6400.0,52.1554,52.1772,52.1554,52.1554,6400.0
2006-05-30 11:40:00,71.9,71.92,71.85,71.87,5600.0,52.1699,52.1844,52.1336,52.1481,5600.0
2006-05-30 11:45:00,71.88,71.89,71.85,71.89,1000.0,52.1554,52.1627,52.1336,52.1627,1000.0
2006-05-30 11:50:00,71.88,71.88,71.79,71.81,11100.0,52.1554,52.1554,52.0901,52.1046,11100.0
2006-05-30 11:55:00,71.84,72.0,71.84,72.0,2800.0,52.1264,52.2425,52.1264,52.2425,2800.0
2006-05-30 12:00:00,72.02,72.02,71.93,71.93,2600.0,52.257,52.257,52.1917,52.1917,2600.0
2006-05-30 12:05:00,71.95,72.0,71.87,71.93,2900.0,52.2062,52.2425,52.1481,52.1917,2900.0
2006-05-30 12:10:00,71.95,71.95,71.94,71.94,2200.0,52.2062,52.2062,52.1989,52.1989,2200.0
2006-05-30 12:15:00,71.9,72.0,71.9,72.0,1100.0,52.1699,52.2425,52.1699,52.2425,1100.0
2006-05-30 12:20:00,71.96,72.01,71.96,72.01,400.0,52.2134,52.2497,52.2134,52.2497,400.0
2006-05-30 12:25:00,72.03,72.06,72.01,72.06,1300.0,52.2642,52.286,52.2497,52.286,1300.0
2006-05-30 12:30:00,72.06,72.08,72.0,72.0,4900.0,52.286,52.3005,52.2425,52.2425,4900.0
2006-05-30 12:35:00,72.07,72.07,72.04,72.06,1800.0,52.2933,52.2933,52.2715,52.286,1800.0
2006-05-30 12:40:00,72.08,72.11,72.07,72.1,2700.0,52.3005,52.3223,52.2933,52.315,2700.0
2006-05-30 12:45:00,72.11,72.11,72.01,72.02,1800.0,52.3223,52.3223,52.2497,52.257,1800.0
2006-05-30 12:50:00,72.07,72.08,72.0,72.0,1200.0,52.2933,52.3005,52.2425,52.2425,1200.0
2006-05-30 12:55:00,72.0,72.0,71.9,71.92,1900.0,52.2425,52.2425,52.1699,52.1844,1900.0
2006-05-30 13:00:00,71.96,71.98,71.9,71.95,2000.0,52.2134,52.228,52.1699,52.2062,2000.0
2006-05-30 13:05:00,71.96,71.98,71.95,71.97,2100.0,52.2134,52.228,52.2062,52.2207,2100.0
2006-05-30 13:10:00,71.97,71.99,71.96,71.96,1100.0,52.2207,52.2352,52.2134,52.2134,1100.0
2006-05-30 13:15:00,71.96,71.97,71.93,71.93,3300.0,52.2134,52.2207,52.1917,52.1917,3300.0
2006-05-30 13:20:00,71.93,71.94,71.87,71.87,1400.0,52.1917,52.1989,52.1481,52.1481,1400.0
2006-05-30 13:25:00,71.84,71.86,71.82,71.86,1100.0,52.1264,52.1409,52.1119,52.1409,1100.0
2006-05-30 13:30:00,71.86,71.91,71.86,71.91,1200.0,52.1409,52.1772,52.1409,52.1772,1200.0
2006-05-30 13:35:00,71.91,71.92,71.88,71.89,2200.0,52.1772,52.1844,52.1554,52.1627,2200.0
2006-05-30 13:40:00,71.89,71.89,71.82,71.82,4000.0,52.1627,52.1627,52.1119,52.1119,4000.0
2006-05-30 13:45:00,71.82,71.82,71.6,71.6,1500.0,52.1119,52.1119,51.9522,51.9522,1500.0
2006-05-30 13:50:00,71.65,71.72,71.62,71.69,2400.0,51.9885,52.0393,51.9667,52.0175,2400.0
2006-05-30 13:55:00,71.7,71.8,71.7,71.8,1500.0,52.0248,52.0974,52.0248,52.0974,1500.0
2006-05-30 14:00:00,71.81,71.81,71.74,71.75,1600.0,52.1046,52.1046,52.0538,52.0611,1600.0
2006-05-30 14:05:00,71.77,71.85,71.77,71.84,1900.0,52.0756,52.1336,52.0756,52.1264,1900.0
2006-05-30 14:10:00,71.86,72.05,71.86,72.01,4300.0,52.1409,52.2787,52.1409,52.2497,4300.0
2006-05-30 14:15:00,72.0,72.07,72.0,72.05,3600.0,52.2425,52.2933,52.2425,52.2787,3600.0
2006-05-30 14:20:00,72.06,72.06,71.94,71.94,2600.0,52.286,52.286,52.1989,52.1989,2600.0
2006-05-30 14:25:00,71.95,71.95,71.87,71.93,2800.0,52.2062,52.2062,52.1481,52.1917,2800.0
2006-05-30 14:30:00,71.87,71.92,71.84,71.84,1600.0,52.1481,52.1844,52.1264,52.1264,1600.0
2006-05-30 14:35:00,71.85,71.97,71.85,71.88,9200.0,52.1336,52.2207,52.1336,52.1554,9200.0
2006-05-30 14:40:00,71.9,72.02,71.9,72.02,6700.0,52.1699,52.257,52.1699,52.257,6700.0
2006-05-30 14:45:00,72.04,72.09,72.03,72.09,3800.0,52.2715,52.3078,52.2642,52.3078,3800.0
2006-05-30 14:50:00,72.14,72.14,71.99,71.99,1200.0,52.3441,52.3441,52.2352,52.2352,1200.0
2006-05-30 14:55:00,71.99,71.99,71.96,71.96,1700.0,52.2352,52.2352,52.2134,52.2134,1700.0
2006-05-30 15:00:00,71.96,71.99,71.92,71.97,5200.0,52.2134,52.2352,52.1844,52.2207,5200.0
2006-05-30 15:05:00,71.98,72.0,71.92,71.95,6500.0,52.228,52.2425,52.1844,52.2062,6500.0
2006-05-30 15:10:00,71.96,71.98,71.92,71.93,4400.0,52.2134,52.228,52.1844,52.1917,4400.0
2006-05-30 15:15:00,71.93,71.93,71.84,71.85,6200.0,52.1917,52.1917,52.1264,52.1336,6200.0
2006-05-30 15:20:00,71.83,71.88,71.79,71.86,8000.0,52.1191,52.1554,52.0901,52.1409,8000.0
2006-05-30 15:25:00,71.85,71.86,71.8,71.82,4000.0,52.1336,52.1409,52.0974,52.1119,4000.0
2006-05-30 15:30:00,71.82,71.83,71.75,71.75,10200.0,52.1119,52.1191,52.0611,52.0611,10200.0
2006-05-30 15:35:00,71.75,71.83,71.75,71.83,25800.0,52.0611,52.1191,52.0611,52.1191,25800.0
2006-05-30 15:40:00,71.83,71.83,71.66,71.75,14000.0,52.1191,52.1191,51.9958,52.0611,14000.0
2006-05-30 15:45:00,71.75,71.8,71.7,71.7,6300.0,52.0611,52.0974,52.0248,52.0248,6300.0
2006-05-30 15:50:00,71.72,71.73,71.59,71.63,7400.0,52.0393,52.0466,51.945,51.974,7400.0
2006-05-30 15:55:00,71.59,71.63,71.54,71.55,5300.0,51.945,51.974,51.9087,51.916,5300.0
2006-05-31 09:30:00,71.7,72.25,71.7,71.75,10100.0,52.0248,52.4239,52.0248,52.0611,10100.0
2006-05-31 09:35:00,71.75,71.75,71.45,71.5,4300.0,52.0611,52.0611,51.8434,51.8797,4300.0
2006-05-31 09:40:00,71.5,71.53,71.4,71.51,5200.0,51.8797,51.9014,51.8071,51.8869,5200.0
2006-05-31 09:45:00,71.41,71.65,71.39,71.65,4900.0,51.8144,51.9885,51.7999,51.9885,4900.0
2006-05-31 09:50:00,71.63,71.86,71.6,71.8,4800.0,51.974,52.1409,51.9522,52.0974,4800.0
2006-05-31 09:55:00,71.8,71.84,71.7,71.7,6800.0,52.0974,52.1264,52.0248,52.0248,6800.0
2006-05-31 10:00:00,71.7,71.77,71.7,71.76,7100.0,52.0248,52.0756,52.0248,52.0683,7100.0
2006-05-31 10:05:00,71.78,71.8,71.7,71.8,8500.0,52.0828,52.0974,52.0248,52.0974,8500.0
2006-05-31 10:10:00,71.77,72.02,71.77,71.81,4600.0,52.0756,52.257,52.0756,52.1046,4600.0
2006-05-31 10:15:00,71.8,71.9,71.73,71.73,3600.0,52.0974,52.1699,52.0466,52.0466,3600.0
2006-05-31 10:20:00,71.72,71.79,71.7,71.79,3400.0,52.0393,52.0901,52.0248,52.0901,3400.0
2006-05-31 10:25:00,71.76,71.91,71.75,71.91,4100.0,52.0683,52.1772,52.0611,52.1772,4100.0
2006-05-31 10:30:00,71.93,72.31,71.93,72.25,19100.0,52.1917,52.4674,52.1917,52.4239,19100.0
2006-05-31 10:35:00,72.31,72.47,72.28,72.39,3700.0,52.4674,52.5835,52.4456,52.5254,3700.0
2006-05-31 10:40:00,72.38,72.44,72.22,72.24,2200.0,52.5182,52.5617,52.4021,52.4166,2200.0
2006-05-31 10:45:00,72.24,72.33,72.23,72.33,2800.0,52.4166,52.4819,52.4094,52.4819,2800.0
2006-05-31 10:50:00,72.33,72.33,72.12,72.25,7400.0,52.4819,52.4819,52.3295,52.4239,7400.0
2006-05-31 10:55:00,72.16,72.24,72.16,72.24,4200.0,52.3586,52.4166,52.3586,52.4166,4200.0
2006-05-31 11:00:00,72.18,72.28,72.14,72.17,7900.0,52.3731,52.4456,52.3441,52.3658,7900.0
2006-05-31 11:05:00,72.18,72.22,72.17,72.18,7400.0,52.3731,52.4021,52.3658,52.3731,7400.0
2006-05-31 11:10:00,72.15,72.17,72.06,72.1,8600.0,52.3513,52.3658,52.286,52.315,8600.0
2006-05-31 11:15:00,72.1,72.14,72.1,72.14,1700.0,52.315,52.3441,52.315,52.3441,1700.0
2006-05-31 11:20:00,72.15,72.2,72.11,72.16,2100.0,52.3513,52.3876,52.3223,52.3586,2100.0
2006-05-31 11:25:00,72.16,72.26,72.14,72.26,6100.0,52.3586,52.4311,52.3441,52.4311,6100.0
2006-05-31 11:30:00,72.22,72.29,72.22,72.22,1500.0,52.4021,52.4529,52.4021,52.4021,1500.0
2006-05-31 11:35:00,72.19,72.24,72.18,72.23,4000.0,52.3803,52.4166,52.3731,52.4094,4000.0
2006-05-31 11:40:00,72.23,72.23,72.15,72.18,1800.0,52.4094,52.4094,52.3513,52.3731,1800.0
2006-05-31 11:45:00,72.18,72.21,72.16,72.19,2000.0,52.3731,52.3948,52.3586,52.3803,2000.0
2006-05-31 11:50:00,72.21,72.25,72.21,72.24,1900.0,52.3948,52.4239,52.3948,52.4166,1900.0
2006-05-31 11:55:00,72.24,72.3,72.24,72.26,1800.0,52.4166,52.4601,52.4166,52.4311,1800.0
2006-05-31 12:00:00,72.25,72.25,72.19,72.2,1900.0,52.4239,52.4239,52.3803,52.3876,1900.0
2006-05-31 12:05:00,72.21,72.23,72.15,72.15,4100.0,52.3948,52.4094,52.3513,52.3513,4100.0
2006-05-31 12:10:00,72.13,72.2,72.13,72.18,2000.0,52.3368,52.3876,52.3368,52.3731,2000.0
2006-05-31 12:15:00,72.17,72.17,72.1,72.11,2200.0,52.3658,52.3658,52.315,52.3223,2200.0
2006-05-31 12:20:00,72.1,72.14,72.08,72.08,1600.0,52.315,52.3441,52.3005,52.3005,1600.0
2006-05-31 12:25:00,72.14,72.17,72.09,72.13,2700.0,52.3441,52.3658,52.3078,52.3368,2700.0
2006-05-31 12:30:00,72.09,72.16,72.09,72.15,2200.0,52.3078,52.3586,52.3078,52.3513,2200.0
2006-05-31 12:35:00,72.12,72.12,72.04,72.04,4900.0,52.3295,52.3295,52.2715,52.2715,4900.0
2006-05-31 12:40:00,72.03,72.03,71.98,71.98,1000.0,52.2642,52.2642,52.228,52.228,1000.0
2006-05-31 12:45:00,71.98,72.01,71.93,72.01,3400.0,52.228,52.2497,52.1917,52.2497,3400.0
2006-05-31 12:50:00,72.06,72.06,71.92,71.92,1100.0,52.286,52.286,52.1844,52.1844,1100.0
2006-05-31 12:55:00,71.95,71.95,71.87,71.92,2400.0,52.2062,52.2062,52.1481,52.1844,2400.0
2006-05-31 13:00:00,71.89,71.96,71.89,71.96,2500.0,52.1627,52.2134,52.1627,52.2134,2500.0
2006-05-31 13:05:00,71.96,71.96,71.89,71.9,2500.0,52.2134,52.2134,52.1627,52.1699,2500.0
2006-05-31 13:10:00,71.92,72.0,71.92,71.92,4900.0,52.1844,52.2425,52.1844,52.1844,4900.0
2006-05-31 13:15:00,71.93,71.97,71.93,71.95,2300.0,52.1917,52.2207,52.1917,52.2062,2300.0
2006-05-31 13:20:00,71.95,71.97,71.86,71.86,2600.0,52.2062,52.2207,52.1409,52.1409,2600.0
2006-05-31 13:25:00,71.88,71.93,71.86,71.86,2300.0,52.1554,52.1917,52.1409,52.1409,2300.0
2006-05-31 13:30:00,71.84,71.95,71.84,71.87,2700.0,52.1264,52.2062,52.1264,52.1481,2700.0
2006-05-31 13:35:00,71.83,71.91,71.83,71.91,2000.0,52.1191,52.1772,52.1191,52.1772,2000.0
2006-05-31 13:40:00,71.86,71.95,71.86,71.95,1600.0,52.1409,52.2062,52.1409,52.2062,1600.0
2006-05-31 13:45:00,71.95,71.96,71.91,71.93,3400.0,52.2062,52.2134,52.1772,52.1917,3400.0
2006-05-31 13:50:00,71.93,71.97,71.87,71.93,1700.0,52.1917,52.2207,52.1481,52.1917,1700.0
2006-05-31 13:55:00,71.85,71.9,71.77,71.83,4900.0,52.1336,52.1699,52.0756,52.1191,4900.0
2006-05-31 14:00:00,71.9,71.92,71.76,71.84,12400.0,52.1699,52.1844,52.0683,52.1264,12400.0
2006-05-31 14:05:00,71.85,72.01,71.84,71.95,5600.0,52.1336,52.2497,52.1264,52.2062,5600.0
2006-05-31 14:10:00,71.95,72.01,71.86,71.89,5700.0,52.2062,52.2497,52.1409,52.1627,5700.0
2006-05-31 14:15:00,71.83,71.83,71.75,71.81,11500.0,52.1191,52.1191,52.0611,52.1046,11500.0
2006-05-31 14:20:00,71.82,71.95,71.76,71.8,7500.0,52.1119,52.2062,52.0683,52.0974,7500.0
2006-05-31 14:25:00,71.83,71.9,71.8,71.87,4900.0,52.1191,52.1699,52.0974,52.1481,4900.0
2006-05-31 14:30:00,71.87,72.1,71.85,72.09,5200.0,52.1481,52.315,52.1336,52.3078,5200.0
2006-05-31 14:35:00,72.06,72.1,71.9,71.96,7400.0,52.286,52.315,52.1699,52.2134,7400.0
2006-05-31 14:40:00,71.91,71.99,71.88,71.88,4700.0,52.1772,52.2352,52.1554,52.1554,4700.0
2006-05-31 14:45:00,71.92,71.98,71.87,71.9,4100.0,52.1844,52.228,52.1481,52.1699,4100.0
2006-05-31 14:50:00,71.91,71.92,71.75,71.82,4500.0,52.1772,52.1844,52.0611,52.1119,4500.0
2006-05-31 14:55:00,71.84,71.9,71.81,71.82,4500.0,52.1264,52.1699,52.1046,52.1119,4500.0
2006-05-31 15:00:00,71.86,71.91,71.8,71.91,6000.0,52.1409,52.1772,52.0974,52.1772,6000.0
2006-05-31 15:05:00,71.9,71.9,71.78,71.82,8900.0,52.1699,52.1699,52.0828,52.1119,8900.0
2006-05-31 15:10:00,71.82,71.87,71.78,71.78,3900.0,52.1119,52.1481,52.0828,52.0828,3900.0
2006-05-31 15:15:00,71.8,71.85,71.79,71.81,6500.0,52.0974,52.1336,52.0901,52.1046,6500.0
2006-05-31 15:20:00,71.8,71.89,71.8,71.87,7300.0,52.0974,52.1627,52.0974,52.1481,7300.0
2006-05-31 15:25:00,71.87,71.89,71.82,71.86,7100.0,52.1481,52.1627,52.1119,52.1409,7100.0
2006-05-31 15:30:00,71.86,71.9,71.77,71.78,5500.0,52.1409,52.1699,52.0756,52.0828,5500.0
2006-05-31 15:35:00,71.78,71.83,71.77,71.8,6800.0,52.0828,52.1191,52.0756,52.0974,6800.0
2006-05-31 15:40:00,71.84,72.04,71.84,72.04,10400.0,52.1264,52.2715,52.1264,52.2715,10400.0
2006-05-31 15:45:00,72.04,72.23,72.04,72.16,8900.0,52.2715,52.4094,52.2715,52.3586,8900.0
2006-05-31 15:50:00,72.13,72.13,72.0,72.11,9600.0,52.3368,52.3368,52.2425,52.3223,9600.0
2006-05-31 15:55:00,72.04,72.16,72.04,72.11,13700.0,52.2715,52.3586,52.2715,52.3223,13700.0
2006-06-01 09:30:00,72.06,72.21,72.05,72.13,2500.0,52.286,52.3948,52.2787,52.3368,2500.0
2006-06-01 09:35:00,72.36,72.78,72.36,72.77,7900.0,52.5037,52.8084,52.5037,52.8012,7900.0
2006-06-01 09:40:00,72.72,72.72,72.2,72.24,4400.0,52.7649,52.7649,52.3876,52.4166,4400.0
2006-06-01 09:45:00,72.32,72.94,72.32,72.94,5300.0,52.4747,52.9245,52.4747,52.9245,5300.0
2006-06-01 09:50:00,72.92,72.98,72.7,72.7,6500.0,52.91,52.9535,52.7504,52.7504,6500.0
2006-06-01 09:55:00,72.73,72.75,72.66,72.66,3700.0,52.7721,52.7867,52.7214,52.7214,3700.0
2006-06-01 10:00:00,72.78,72.88,72.5,72.62,8300.0,52.8084,52.881,52.6053,52.6923,8300.0
2006-06-01 10:05:00,72.75,72.75,72.38,72.5,6300.0,52.7867,52.7867,52.5182,52.6053,6300.0
2006-06-01 10:10:00,72.4,72.6,72.4,72.54,6300.0,52.5327,52.6778,52.5327,52.6343,6300.0
2006-06-01 10:15:00,72.55,72.73,72.54,72.62,6100.0,52.6415,52.7721,52.6343,52.6923,6100.0
2006-06-01 10:20:00,72.68,72.73,72.63,72.63,3000.0,52.7359,52.7721,52.6996,52.6996,3000.0
2006-06-01 10:25:00,72.63,72.63,72.47,72.51,3500.0,52.6996,52.6996,52.5835,52.6125,3500.0
2006-06-01 10:30:00,72.52,72.8,72.52,72.72,6300.0,52.6198,52.8229,52.6198,52.7649,6300.0
2006-06-01 10:35:00,72.72,72.87,72.72,72.83,6600.0,52.7649,52.8737,52.7649,52.8447,6600.0
2006-06-01 10:40:00,72.79,72.91,72.79,72.9,2600.0,52.8157,52.9028,52.8157,52.8955,2600.0
2006-06-01 10:45:00,72.92,72.92,72.77,72.87,4400.0,52.91,52.91,52.8012,52.8737,4400.0
2006-06-01 10:50:00,72.87,72.93,72.77,72.8,4500.0,52.8737,52.9173,52.8012,52.8229,4500.0
2006-06-01 10:55:00,72.76,72.85,72.75,72.76,2900.0,52.7939,52.8592,52.7867,52.7939,2900.0
2006-06-01 11:00:00,72.83,72.86,72.79,72.79,4400.0,52.8447,52.8665,52.8157,52.8157,4400.0
2006-06-01 11:05:00,72.82,72.95,72.82,72.88,10600.0,52.8375,52.9318,52.8375,52.881,10600.0
2006-06-01 11:10:00,72.89,73.15,72.89,73.14,6800.0,52.8882,53.0769,52.8882,53.0696,6800.0
2006-06-01 11:15:00,73.13,73.18,73.0,73.0,3700.0,53.0624,53.0987,52.9681,52.9681,3700.0
2006-06-01 11:20:00,73.01,73.07,73.01,73.05,1600.0,52.9753,53.0189,52.9753,53.0043,1600.0
2006-06-01 11:25:00,73.06,73.13,73.05,73.05,1800.0,53.0116,53.0624,53.0043,53.0043,1800.0
2006-06-01 11:30:00,73.05,73.27,73.05,73.24,4000.0,53.0043,53.164,53.0043,53.1422,4000.0
2006-06-01 11:35:00,73.26,73.26,73.1,73.1,2300.0,53.1567,53.1567,53.0406,53.0406,2300.0
2006-06-01 11:40:00,73.07,73.12,73.05,73.12,1900.0,53.0189,53.0551,53.0043,53.0551,1900.0
2006-06-01 11:45:00,73.11,73.12,73.06,73.06,1300.0,53.0479,53.0551,53.0116,53.0116,1300.0
2006-06-01 11:50:00,73.05,73.05,72.95,73.0,1800.0,53.0043,53.0043,52.9318,52.9681,1800.0
2006-06-01 11:55:00,72.96,72.98,72.76,72.76,2400.0,52.939,52.9535,52.7939,52.7939,2400.0
2006-06-01 12:00:00,72.76,72.84,72.73,72.73,3000.0,52.7939,52.852,52.7721,52.7721,3000.0
2006-06-01 12:05:00,72.71,72.73,72.66,72.66,2600.0,52.7576,52.7721,52.7214,52.7214,2600.0
2006-06-01 12:10:00,72.7,72.74,72.62,72.65,3600.0,52.7504,52.7794,52.6923,52.7141,3600.0
2006-06-01 12:15:00,72.65,72.75,72.6,72.64,6800.0,52.7141,52.7867,52.6778,52.7068,6800.0
2006-06-01 12:20:00,72.67,72.75,72.65,72.75,2400.0,52.7286,52.7867,52.7141,52.7867,2400.0
2006-06-01 12:25:00,72.76,72.97,72.76,72.97,2300.0,52.7939,52.9463,52.7939,52.9463,2300.0
2006-06-01 12:30:00,72.97,73.04,72.97,73.02,5700.0,52.9463,52.9971,52.9463,52.9826,5700.0
2006-06-01 12:35:00,73.02,73.07,73.02,73.03,1800.0,52.9826,53.0189,52.9826,52.9898,1800.0
2006-06-01 12:40:00,73.02,73.02,72.9,72.9,2200.0,52.9826,52.9826,52.8955,52.8955,2200.0
2006-06-01 12:45:00,72.88,72.93,72.88,72.92,2000.0,52.881,52.9173,52.881,52.91,2000.0
2006-06-01 12:50:00,72.97,72.97,72.88,72.88,1400.0,52.9463,52.9463,52.881,52.881,1400.0
2006-06-01 12:55:00,72.88,72.89,72.81,72.81,1300.0,52.881,52.8882,52.8302,52.8302,1300.0
2006-06-01 13:00:00,72.83,72.86,72.83,72.84,1700.0,52.8447,52.8665,52.8447,52.852,1700.0
2006-06-01 13:05:00,72.85,72.86,72.84,72.84,2500.0,52.8592,52.8665,52.852,52.852,2500.0
2006-06-01 13:10:00,72.85,72.93,72.85,72.87,2000.0,52.8592,52.9173,52.8592,52.8737,2000.0
2006-06-01 13:15:00,72.92,72.96,72.83,72.83,4000.0,52.91,52.939,52.8447,52.8447,4000.0
2006-06-01 13:20:00,72.84,72.89,72.82,72.84,1700.0,52.852,52.8882,52.8375,52.852,1700.0
2006-06-01 13:25:00,72.86,72.99,72.85,72.99,7200.0,52.8665,52.9608,52.8592,52.9608,7200.0
2006-06-01 13:30:00,72.97,72.97,72.93,72.93,900.0,52.9463,52.9463,52.9173,52.9173,900.0
2006-06-01 13:35:00,72.92,72.95,72.9,72.9,1500.0,52.91,52.9318,52.8955,52.8955,1500.0
2006-06-01 13:40:00,72.9,72.99,72.9,72.99,1800.0,52.8955,52.9608,52.8955,52.9608,1800.0
2006-06-01 13:45:00,72.97,72.98,72.91,72.91,1600.0,52.9463,52.9535,52.9028,52.9028,1600.0
2006-06-01 13:50:00,72.91,72.91,72.88,72.88,2800.0,52.9028,52.9028,52.881,52.881,2800.0
2006-06-01 13:55:00,72.86,72.94,72.81,72.92,3900.0,52.8665,52.9245,52.8302,52.91,3900.0
2006-06-01 14:00:00,72.93,72.96,72.9,72.9,4800.0,52.9173,52.939,52.8955,52.8955,4800.0
2006-06-01 14:05:00,72.9,72.9,72.76,72.82,3500.0,52.8955,52.8955,52.7939,52.8375,3500.0
2006-06-01 14:10:00,72.76,72.81,72.75,72.79,3700.0,52.7939,52.8302,52.7867,52.8157,3700.0
2006-06-01 14:15:00,72.8,73.05,72.78,73.03,6200.0,52.8229,53.0043,52.8084,52.9898,6200.0
2006-06-01 14:20:00,73.03,73.17,73.01,73.08,3700.0,52.9898,53.0914,52.9753,53.0261,3700.0
2006-06-01 14:25:00,73.09,73.14,73.08,73.14,1500.0,53.0334,53.0696,53.0261,53.0696,1500.0
2006-06-01 14:30:00,73.11,73.15,73.11,73.13,1700.0,53.0479,53.0769,53.0479,53.0624,1700.0
2006-06-01 14:35:00,73.14,73.18,73.07,73.07,2400.0,53.0696,53.0987,53.0189,53.0189,2400.0
2006-06-01 14:40:00,73.05,73.11,73.05,73.05,1400.0,53.0043,53.0479,53.0043,53.0043,1400.0
2006-06-01 14:45:00,73.06,73.2,73.06,73.2,2200.0,53.0116,53.1132,53.0116,53.1132,2200.0
2006-06-01 14:50:00,73.18,73.2,73.11,73.15,2600.0,53.0987,53.1132,53.0479,53.0769,2600.0
2006-06-01 14:55:00,73.16,73.16,73.12,73.15,2700.0,53.0842,53.0842,53.0551,53.0769,2700.0
2006-06-01 15:00:00,73.14,73.18,73.1,73.14,2600.0,53.0696,53.0987,53.0406,53.0696,2600.0
2006-06-01 15:05:00,73.12,73.14,73.06,73.1,2100.0,53.0551,53.0696,53.0116,53.0406,2100.0
2006-06-01 15:10:00,73.08,73.14,73.06,73.06,4200.0,53.0261,53.0696,53.0116,53.0116,4200.0
2006-06-01 15:15:00,73.06,73.13,73.06,73.13,4400.0,53.0116,53.0624,53.0116,53.0624,4400.0
2006-06-01 15:20:00,73.13,73.31,73.13,73.3,4300.0,53.0624,53.193,53.0624,53.1857,4300.0
2006-06-01 15:25:00,73.3,73.3,73.17,73.17,4200.0,53.1857,53.1857,53.0914,53.0914,4200.0
2006-06-01 15:30:00,73.22,73.28,73.16,73.28,5200.0,53.1277,53.1712,53.0842,53.1712,5200.0
2006-06-01 15:35:00,73.28,73.41,73.28,73.34,7700.0,53.1712,53.2656,53.1712,53.2148,7700.0
2006-06-01 15:40:00,73.35,73.47,73.34,73.4,6700.0,53.222,53.3091,53.2148,53.2583,6700.0
2006-06-01 15:45:00,73.4,73.42,73.27,73.41,9100.0,53.2583,53.2728,53.164,53.2656,9100.0
2006-06-01 15:50:00,73.4,73.5,73.36,73.5,10600.0,53.2583,53.3309,53.2293,53.3309,10600.0
2006-06-01 15:55:00,73.49,73.53,73.38,73.41,12800.0,53.3236,53.3526,53.2438,53.2656,12800.0
2006-06-02 09:30:00,73.55,73.65,73.55,73.55,7400.0,53.3671,53.4397,53.3671,53.3671,7400.0
2006-06-02 09:35:00,73.56,73.56,73.39,73.49,2900.0,53.3744,53.3744,53.251,53.3236,2900.0
2006-06-02 09:40:00,73.5,73.56,73.24,73.24,3700.0,53.3309,53.3744,53.1422,53.1422,3700.0
2006-06-02 09:45:00,73.24,73.52,73.24,73.44,7000.0,53.1422,53.3454,53.1422,53.2873,7000.0
2006-06-02 09:50:00,73.45,73.49,73.28,73.3,3900.0,53.2946,53.3236,53.1712,53.1857,3900.0
2006-06-02 09:55:00,73.39,73.39,72.9,72.92,26900.0,53.251,53.251,52.8955,52.91,26900.0
2006-06-02 10:00:00,72.93,73.37,72.89,73.37,10200.0,52.9173,53.2365,52.8882,53.2365,10200.0
2006-06-02 10:05:00,73.36,73.39,73.25,73.3,6100.0,53.2293,53.251,53.1495,53.1857,6100.0
2006-06-02 10:10:00,73.23,73.32,73.23,73.25,2900.0,53.1349,53.2002,53.1349,53.1495,2900.0
2006-06-02 10:15:00,73.24,73.24,73.13,73.13,3200.0,53.1422,53.1422,53.0624,53.0624,3200.0
2006-06-02 10:20:00,73.2,73.2,73.12,73.14,3000.0,53.1132,53.1132,53.0551,53.0696,3000.0
2006-06-02 10:25:00,73.06,73.21,73.01,73.21,5700.0,53.0116,53.1204,52.9753,53.1204,5700.0
2006-06-02 10:30:00,73.2,73.26,73.17,73.2,8500.0,53.1132,53.1567,53.0914,53.1132,8500.0
2006-06-02 10:35:00,73.17,73.2,73.1,73.1,1600.0,53.0914,53.1132,53.0406,53.0406,1600.0
2006-06-02 10:40:00,73.09,73.21,73.01,73.21,5600.0,53.0334,53.1204,52.9753,53.1204,5600.0
2006-06-02 10:45:00,73.23,73.29,73.2,73.26,4800.0,53.1349,53.1785,53.1132,53.1567,4800.0
2006-06-02 10:50:00,73.19,73.19,73.09,73.13,1400.0,53.1059,53.1059,53.0334,53.0624,1400.0
2006-06-02 10:55:00,73.11,73.11,73.02,73.06,3200.0,53.0479,53.0479,52.9826,53.0116,3200.0
2006-06-02 11:00:00,73.11,73.11,73.08,73.08,800.0,53.0479,53.0479,53.0261,53.0261,800.0
2006-06-02 11:05:00,73.07,73.07,73.0,73.06,7200.0,53.0189,53.0189,52.9681,53.0116,7200.0
2006-06-02 11:10:00,73.04,73.05,73.02,73.02,1500.0,52.9971,53.0043,52.9826,52.9826,1500.0
2006-06-02 11:15:00,73.01,73.09,73.0,73.06,3300.0,52.9753,53.0334,52.9681,53.0116,3300.0
2006-06-02 11:20:00,73.02,73.1,73.02,73.08,1500.0,52.9826,53.0406,52.9826,53.0261,1500.0
2006-06-02 11:25:00,73.1,73.1,73.0,73.02,5600.0,53.0406,53.0406,52.9681,52.9826,5600.0
2006-06-02 11:30:00,73.02,73.06,73.02,73.05,1600.0,52.9826,53.0116,52.9826,53.0043,1600.0
2006-06-02 11:35:00,73.0,73.0,72.85,72.95,12700.0,52.9681,52.9681,52.8592,52.9318,12700.0
2006-06-02 11:40:00,72.92,72.94,72.85,72.85,2200.0,52.91,52.9245,52.8592,52.8592,2200.0
2006-06-02 11:45:00,72.85,72.89,72.64,72.64,2300.0,52.8592,52.8882,52.7068,52.7068,2300.0
2006-06-02 11:50:00,72.59,72.63,72.56,72.59,3000.0,52.6706,52.6996,52.6488,52.6706,3000.0
2006-06-02 11:55:00,72.58,72.63,72.53,72.62,4200.0,52.6633,52.6996,52.627,52.6923,4200.0
2006-06-02 12:00:00,72.61,72.61,72.51,72.59,1700.0,52.6851,52.6851,52.6125,52.6706,1700.0
2006-06-02 12:05:00,72.58,72.59,72.52,72.59,2500.0,52.6633,52.6706,52.6198,52.6706,2500.0
2006-06-02 12:10:00,72.58,72.62,72.55,72.55,2800.0,52.6633,52.6923,52.6415,52.6415,2800.0
2006-06-02 12:15:00,72.56,72.63,72.56,72.61,2600.0,52.6488,52.6996,52.6488,52.6851,2600.0
2006-06-02 12:20:00,72.63,72.72,72.61,72.68,4100.0,52.6996,52.7649,52.6851,52.7359,4100.0
2006-06-02 12:25:00,72.68,72.76,72.68,72.72,1700.0,52.7359,52.7939,52.7359,52.7649,1700.0
2006-06-02 12:30:00,72.8,72.88,72.8,72.88,2000.0,52.8229,52.881,52.8229,52.881,2000.0
2006-06-02 12:35:00,72.91,73.07,72.91,73.07,4400.0,52.9028,53.0189,52.9028,53.0189,4400.0
2006-06-02 12:40:00,73.08,73.11,73.06,73.11,3900.0,53.0261,53.0479,53.0116,53.0479,3900.0
2006-06-02 12:45:00,73.1,73.15,73.1,73.14,3600.0,53.0406,53.0769,53.0406,53.0696,3600.0
2006-06-02 12:50:00,73.15,73.23,73.15,73.19,3000.0,53.0769,53.1349,53.0769,53.1059,3000.0
2006-06-02 12:55:00,73.23,73.29,73.19,73.23,3100.0,53.1349,53.1785,53.1059,53.1349,3100.0
2006-06-02 13:00:00,73.21,73.23,73.18,73.18,4000.0,53.1204,53.1349,53.0987,53.0987,4000.0
2006-06-02 13:05:00,73.18,73.27,73.17,73.17,3300.0,53.0987,53.164,53.0914,53.0914,3300.0
2006-06-02 13:10:00,73.2,73.23,73.15,73.23,2100.0,53.1132,53.1349,53.0769,53.1349,2100.0
2006-06-02 13:15:00,73.23,73.23,73.22,73.22,1700.0,53.1349,53.1349,53.1277,53.1277,1700.0
2006-06-02 13:20:00,73.25,73.3,73.23,73.26,3700.0,53.1495,53.1857,53.1349,53.1567,3700.0
2006-06-02 13:25:00,73.23,73.35,73.23,73.35,1400.0,53.1349,53.222,53.1349,53.222,1400.0
2006-06-02 13:30:00,73.35,73.48,73.3,73.47,18700.0,53.222,53.3163,53.1857,53.3091,18700.0
2006-06-02 13:35:00,73.47,73.47,73.41,73.41,1900.0,53.3091,53.3091,53.2656,53.2656,1900.0
2006-06-02 13:40:00,73.34,73.39,73.33,73.39,1500.0,53.2148,53.251,53.2075,53.251,1500.0
2006-06-02 13:45:00,73.38,73.38,73.28,73.28,2900.0,53.2438,53.2438,53.1712,53.1712,2900.0
2006-06-02 13:50:00,73.27,73.27,73.14,73.16,2500.0,53.164,53.164,53.0696,53.0842,2500.0
2006-06-02 13:55:00,73.22,73.29,73.22,73.29,900.0,53.1277,53.1785,53.1277,53.1785,900.0
2006-06-02 14:00:00,73.27,73.29,73.25,73.28,2300.0,53.164,53.1785,53.1495,53.1712,2300.0
2006-06-02 14:05:00,73.27,73.31,73.24,73.29,3800.0,53.164,53.193,53.1422,53.1785,3800.0
2006-06-02 14:10:00,73.3,73.33,73.28,73.31,1500.0,53.1857,53.2075,53.1712,53.193,1500.0
2006-06-02 14:15:00,73.36,73.4,73.19,73.19,4300.0,53.2293,53.2583,53.1059,53.1059,4300.0
2006-06-02 14:20:00,73.21,73.21,73.04,73.04,4200.0,53.1204,53.1204,52.9971,52.9971,4200.0
2006-06-02 14:25:00,73.02,73.04,73.0,73.04,3500.0,52.9826,52.9971,52.9681,52.9971,3500.0
2006-06-02 14:30:00,73.04,73.21,73.02,73.21,4600.0,52.9971,53.1204,52.9826,53.1204,4600.0
2006-06-02 14:35:00,73.18,73.35,73.14,73.28,4500.0,53.0987,53.222,53.0696,53.1712,4500.0
2006-06-02 14:40:00,73.28,73.28,73.22,73.25,3600.0,53.1712,53.1712,53.1277,53.1495,3600.0
2006-06-02 14:45:00,73.24,73.3,73.22,73.25,1800.0,53.1422,53.1857,53.1277,53.1495,1800.0
2006-06-02 14:50:00,73.25,73.3,73.23,73.28,5000.0,53.1495,53.1857,53.1349,53.1712,5000.0
2006-06-02 14:55:00,73.25,73.27,73.22,73.27,1800.0,53.1495,53.164,53.1277,53.164,1800.0
2006-06-02 15:00:00,73.27,73.3,73.24,73.24,2800.0,53.164,53.1857,53.1422,53.1422,2800.0
2006-06-02 15:05:00,73.23,73.23,73.08,73.15,4200.0,53.1349,53.1349,53.0261,53.0769,4200.0
2006-06-02 15:10:00,73.16,73.29,73.16,73.28,4300.0,53.0842,53.1785,53.0842,53.1712,4300.0
2006-06-02 15:15:00,73.33,73.36,73.27,73.31,1700.0,53.2075,53.2293,53.164,53.193,1700.0
2006-06-02 15:20:00,73.36,73.42,73.36,73.42,4700.0,53.2293,53.2728,53.2293,53.2728,4700.0
2006-06-02 15:25:00,73.42,73.42,73.32,73.38,5400.0,53.2728,53.2728,53.2002,53.2438,5400.0
2006-06-02 15:30:00,73.37,73.53,73.37,73.53,5500.0,53.2365,53.3526,53.2365,53.3526,5500.0
2006-06-02 15:35:00,73.54,73.68,73.54,73.65,8500.0,53.3599,53.4615,53.3599,53.4397,8500.0
2006-06-02 15:40:00,73.66,73.68,73.5,73.66,6500.0,53.4469,53.4615,53.3309,53.4469,6500.0
2006-06-02 15:45:00,73.66,73.73,73.64,73.64,12600.0,53.4469,53.4977,53.4324,53.4324,12600.0
2006-06-02 15:50:00,73.64,73.69,73.61,73.67,25100.0,53.4324,53.4687,53.4107,53.4542,25100.0
2006-06-02 15:55:00,73.67,73.68,73.62,73.65,11400.0,53.4542,53.4615,53.4179,53.4397,11400.0
2006-06-05 09:30:00,73.2,73.32,73.03,73.14,9200.0,53.1132,53.2002,52.9898,53.0696,9200.0
2006-06-05 09:35:00,73.17,73.3,73.06,73.09,2700.0,53.0914,53.1857,53.0116,53.0334,2700.0
2006-06-05 09:40:00,73.06,73.16,73.04,73.12,5900.0,53.0116,53.0842,52.9971,53.0551,5900.0
2006-06-05 09:45:00,73.12,73.15,73.02,73.02,3900.0,53.0551,53.0769,52.9826,52.9826,3900.0
2006-06-05 09:50:00,73.0,73.04,72.99,73.03,9100.0,52.9681,52.9971,52.9608,52.9898,9100.0
2006-06-05 09:55:00,73.01,73.03,73.0,73.02,2000.0,52.9753,52.9898,52.9681,52.9826,2000.0
2006-06-05 10:00:00,73.0,73.0,72.95,72.95,3700.0,52.9681,52.9681,52.9318,52.9318,3700.0
2006-06-05 10:05:00,72.94,73.0,72.94,72.95,2100.0,52.9245,52.9681,52.9245,52.9318,2100.0
2006-06-05 10:10:00,72.95,72.95,72.91,72.93,3500.0,52.9318,52.9318,52.9028,52.9173,3500.0
2006-06-05 10:15:00,72.94,73.03,72.94,73.03,8800.0,52.9245,52.9898,52.9245,52.9898,8800.0
2006-06-05 10:20:00,73.03,73.06,72.98,73.01,4000.0,52.9898,53.0116,52.9535,52.9753,4000.0
2006-06-05 10:25:00,72.97,72.97,72.95,72.95,900.0,52.9463,52.9463,52.9318,52.9318,900.0
2006-06-05 10:30:00,72.95,72.99,72.9,72.97,4500.0,52.9318,52.9608,52.8955,52.9463,4500.0
2006-06-05 10:35:00,72.97,73.03,72.96,72.99,6300.0,52.9463,52.9898,52.939,52.9608,6300.0
2006-06-05 10:40:00,73.02,73.02,72.96,72.96,3400.0,52.9826,52.9826,52.939,52.939,3400.0
2006-06-05 10:45:00,73.0,73.02,72.97,73.02,6600.0,52.9681,52.9826,52.9463,52.9826,6600.0
2006-06-05 10:50:00,73.02,73.03,73.01,73.01,1900.0,52.9826,52.9898,52.9753,52.9753,1900.0
2006-06-05 10:55:00,73.01,73.06,73.01,73.04,2100.0,52.9753,53.0116,52.9753,52.9971,2100.0
2006-06-05 11:00:00,73.04,73.06,73.02,73.02,1100.0,52.9971,53.0116,52.9826,52.9826,1100.0
2006-06-05 11:05:00,73.01,73.05,73.01,73.02,2900.0,52.9753,53.0043,52.9753,52.9826,2900.0
2006-06-05 11:10:00,73.04,73.04,72.98,72.99,2400.0,52.9971,52.9971,52.9535,52.9608,2400.0
2006-06-05 11:15:00,72.99,72.99,72.95,72.95,2500.0,52.9608,52.9608,52.9318,52.9318,2500.0
2006-06-05 11:20:00,72.94,72.94,72.92,72.92,2900.0,52.9245,52.9245,52.91,52.91,2900.0
2006-06-05 11:25:00,72.92,73.0,72.91,72.93,11500.0,52.91,52.9681,52.9028,52.9173,11500.0
2006-06-05 11:30:00,72.92,72.94,72.9,72.94,2800.0,52.91,52.9245,52.8955,52.9245,2800.0
2006-06-05 11:35:00,72.96,72.96,72.9,72.92,7100.0,52.939,52.939,52.8955,52.91,7100.0
2006-06-05 11:40:00,72.92,72.95,72.75,72.79,12000.0,52.91,52.9318,52.7867,52.8157,12000.0
2006-06-05 11:45:00,72.76,72.86,72.76,72.84,5600.0,52.7939,52.8665,52.7939,52.852,5600.0
2006-06-05 11:50:00,72.84,72.85,72.84,72.84,7400.0,52.852,52.8592,52.852,52.852,7400.0
2006-06-05 11:55:00,72.84,72.85,72.84,72.84,3400.0,52.852,52.8592,52.852,52.852,3400.0
2006-06-05 12:00:00,72.84,72.95,72.84,72.94,6400.0,52.852,52.9318,52.852,52.9245,6400.0
2006-06-05 12:05:00,72.93,73.02,72.93,72.95,17900.0,52.9173,52.9826,52.9173,52.9318,17900.0
2006-06-05 12:10:00,72.91,72.94,72.86,72.86,18200.0,52.9028,52.9245,52.8665,52.8665,18200.0
2006-06-05 12:15:00,72.86,72.89,72.8,72.89,2300.0,52.8665,52.8882,52.8229,52.8882,2300.0
2006-06-05 12:20:00,72.83,72.83,72.78,72.78,2100.0,52.8447,52.8447,52.8084,52.8084,2100.0
2006-06-05 12:25:00,72.79,72.81,72.78,72.78,2600.0,52.8157,52.8302,52.8084,52.8084,2600.0
2006-06-05 12:30:00,72.78,72.79,72.76,72.76,5500.0,52.8084,52.8157,52.7939,52.7939,5500.0
2006-06-05 12:35:00,72.76,72.82,72.76,72.81,2200.0,52.7939,52.8375,52.7939,52.8302,2200.0
2006-06-05 12:40:00,72.81,72.87,72.81,72.87,1300.0,52.8302,52.8737,52.8302,52.8737,1300.0
2006-06-05 12:45:00,72.83,72.86,72.83,72.83,400.0,52.8447,52.8665,52.8447,52.8447,400.0
2006-06-05 12:50:00,72.8,72.89,72.8,72.89,2300.0,52.8229,52.8882,52.8229,52.8882,2300.0
2006-06-05 12:55:00,72.88,72.88,72.8,72.8,900.0,52.881,52.881,52.8229,52.8229,900.0
2006-06-05 13:00:00,72.87,72.87,72.82,72.82,2100.0,52.8737,52.8737,52.8375,52.8375,2100.0
2006-06-05 13:05:00,72.82,72.82,72.82,72.82,1500.0,52.8375,52.8375,52.8375,52.8375,1500.0
2006-06-05 13:10:00,72.83,72.85,72.82,72.85,1900.0,52.8447,52.8592,52.8375,52.8592,1900.0
2006-06-05 13:15:00,72.84,72.88,72.81,72.88,10100.0,52.852,52.881,52.8302,52.881,10100.0
2006-06-05 13:20:00,72.87,72.87,72.81,72.83,7000.0,52.8737,52.8737,52.8302,52.8447,7000.0
2006-06-05 13:25:00,72.82,72.88,72.82,72.88,700.0,52.8375,52.881,52.8375,52.881,700.0
2006-06-05 13:30:00,72.88,72.98,72.88,72.97,1700.0,52.881,52.9535,52.881,52.9463,1700.0
2006-06-05 13:35:00,72.97,73.1,72.97,73.1,10000.0,52.9463,53.0406,52.9463,53.0406,10000.0
2006-06-05 13:40:00,73.09,73.14,73.09,73.09,17400.0,53.0334,53.0696,53.0334,53.0334,17400.0
2006-06-05 13:45:00,73.09,73.13,73.03,73.03,9200.0,53.0334,53.0624,52.9898,52.9898,9200.0
2006-06-05 13:50:00,73.03,73.03,72.97,72.97,7800.0,52.9898,52.9898,52.9463,52.9463,7800.0
2006-06-05 13:55:00,72.97,72.97,72.92,72.92,1200.0,52.9463,52.9463,52.91,52.91,1200.0
2006-06-05 14:00:00,72.89,72.97,72.88,72.9,3000.0,52.8882,52.9463,52.881,52.8955,3000.0
2006-06-05 14:05:00,72.87,72.89,72.82,72.82,11800.0,52.8737,52.8882,52.8375,52.8375,11800.0
2006-06-05 14:10:00,72.82,72.82,72.81,72.81,4500.0,52.8375,52.8375,52.8302,52.8302,4500.0
2006-06-05 14:15:00,72.8,72.84,72.75,72.75,23200.0,52.8229,52.852,52.7867,52.7867,23200.0
2006-06-05 14:20:00,72.75,72.75,72.55,72.61,38200.0,52.7867,52.7867,52.6415,52.6851,38200.0
2006-06-05 14:25:00,72.67,72.68,72.51,72.62,4200.0,52.7286,52.7359,52.6125,52.6923,4200.0
2006-06-05 14:30:00,72.6,72.6,72.39,72.41,8100.0,52.6778,52.6778,52.5254,52.54,8100.0
2006-06-05 14:35:00,72.4,72.4,72.33,72.37,3200.0,52.5327,52.5327,52.4819,52.5109,3200.0
2006-06-05 14:40:00,72.36,72.46,72.35,72.39,6000.0,52.5037,52.5762,52.4964,52.5254,6000.0
2006-06-05 14:45:00,72.42,72.67,72.42,72.64,3900.0,52.5472,52.7286,52.5472,52.7068,3900.0
2006-06-05 14:50:00,72.64,72.64,72.54,72.63,4000.0,52.7068,52.7068,52.6343,52.6996,4000.0
2006-06-05 14:55:00,72.62,72.63,72.56,72.61,4700.0,52.6923,52.6996,52.6488,52.6851,4700.0
2006-06-05 15:00:00,72.6,72.6,72.5,72.53,5600.0,52.6778,52.6778,52.6053,52.627,5600.0
2006-06-05 15:05:00,72.55,72.57,72.46,72.57,4200.0,52.6415,52.6561,52.5762,52.6561,4200.0
2006-06-05 15:10:00,72.51,72.51,72.31,72.34,7400.0,52.6125,52.6125,52.4674,52.4892,7400.0
2006-06-05 15:15:00,72.34,72.55,72.34,72.55,4800.0,52.4892,52.6415,52.4892,52.6415,4800.0
2006-06-05 15:20:00,72.55,72.6,72.52,72.53,10700.0,52.6415,52.6778,52.6198,52.627,10700.0
2006-06-05 15:25:00,72.53,72.55,72.41,72.45,13100.0,52.627,52.6415,52.54,52.569,13100.0
2006-06-05 15:30:00,72.43,72.45,72.34,72.43,12200.0,52.5545,52.569,52.4892,52.5545,12200.0
2006-06-05 15:35:00,72.42,72.43,72.33,72.39,12700.0,52.5472,52.5545,52.4819,52.5254,12700.0
2006-06-05 15:40:00,72.39,72.4,72.11,72.11,11600.0,52.5254,52.5327,52.3223,52.3223,11600.0
2006-06-05 15:45:00,72.12,72.16,71.93,71.93,9100.0,52.3295,52.3586,52.1917,52.1917,9100.0
2006-06-05 15:50:00,71.93,72.03,71.93,72.01,10400.0,52.1917,52.2642,52.1917,52.2497,10400.0
2006-06-05 15:55:00,72.01,72.01,71.95,72.01,9600.0,52.2497,52.2497,52.2062,52.2497,9600.0
2006-06-06 09:30:00,72.09,72.5,72.05,72.48,10600.0,52.3078,52.6053,52.2787,52.5908,10600.0
2006-06-06 09:35:00,72.48,72.48,72.21,72.21,21600.0,52.5908,52.5908,52.3948,52.3948,21600.0
2006-06-06 09:40:00,72.2,72.27,72.15,72.21,4000.0,52.3876,52.4384,52.3513,52.3948,4000.0
2006-06-06 09:45:00,72.22,72.34,72.21,72.27,26900.0,52.4021,52.4892,52.3948,52.4384,26900.0
2006-06-06 09:50:00,72.27,72.37,72.21,72.29,20600.0,52.4384,52.5109,52.3948,52.4529,20600.0
2006-06-06 09:55:00,72.29,72.37,72.2,72.27,12300.0,52.4529,52.5109,52.3876,52.4384,12300.0
2006-06-06 10:00:00,72.27,72.46,72.21,72.46,10400.0,52.4384,52.5762,52.3948,52.5762,10400.0
2006-06-06 10:05:00,72.45,72.46,72.36,72.44,5300.0,52.569,52.5762,52.5037,52.5617,5300.0
2006-06-06 10:10:00,72.5,72.61,72.42,72.55,5000.0,52.6053,52.6851,52.5472,52.6415,5000.0
2006-06-06 10:15:00,72.55,72.79,72.55,72.71,3800.0,52.6415,52.8157,52.6415,52.7576,3800.0
2006-06-06 10:20:00,72.7,72.83,72.64,72.72,8200.0,52.7504,52.8447,52.7068,52.7649,8200.0
2006-06-06 10:25:00,72.68,72.72,72.55,72.72,5100.0,52.7359,52.7649,52.6415,52.7649,5100.0
2006-06-06 10:30:00,72.72,72.89,72.64,72.89,2500.0,52.7649,52.8882,52.7068,52.8882,2500.0
2006-06-06 10:35:00,72.87,72.87,72.6,72.61,3500.0,52.8737,52.8737,52.6778,52.6851,3500.0
2006-06-06 10:40:00,72.56,72.56,72.46,72.5,18700.0,52.6488,52.6488,52.5762,52.6053,18700.0
2006-06-06 10:45:00,72.5,72.51,72.27,72.27,10400.0,52.6053,52.6125,52.4384,52.4384,10400.0
2006-06-06 10:50:00,72.23,72.29,72.22,72.26,1800.0,52.4094,52.4529,52.4021,52.4311,1800.0
2006-06-06 10:55:00,72.27,72.27,72.15,72.15,1200.0,52.4384,52.4384,52.3513,52.3513,1200.0
2006-06-06 11:00:00,72.13,72.23,71.93,71.93,2700.0,52.3368,52.4094,52.1917,52.1917,2700.0
2006-06-06 11:05:00,71.93,72.01,71.84,72.01,6900.0,52.1917,52.2497,52.1264,52.2497,6900.0
2006-06-06 11:10:00,72.0,72.01,71.9,72.0,7700.0,52.2425,52.2497,52.1699,52.2425,7700.0
2006-06-06 11:15:00,72.0,72.06,72.0,72.0,3000.0,52.2425,52.286,52.2425,52.2425,3000.0
2006-06-06 11:20:00,72.05,72.15,72.04,72.06,1300.0,52.2787,52.3513,52.2715,52.286,1300.0
2006-06-06 11:25:00,72.06,72.1,72.02,72.04,3200.0,52.286,52.315,52.257,52.2715,3200.0
2006-06-06 11:30:00,72.05,72.05,71.75,71.94,29700.0,52.2787,52.2787,52.0611,52.1989,29700.0
2006-06-06 11:35:00,71.82,71.86,71.53,71.53,4300.0,52.1119,52.1409,51.9014,51.9014,4300.0
2006-06-06 11:40:00,71.55,71.55,71.5,71.54,2100.0,51.916,51.916,51.8797,51.9087,2100.0
2006-06-06 11:45:00,71.54,71.58,71.46,71.52,2700.0,51.9087,51.9377,51.8507,51.8942,2700.0
2006-06-06 11:50:00,71.54,71.6,71.54,71.59,1400.0,51.9087,51.9522,51.9087,51.945,1400.0
2006-06-06 11:55:00,71.58,71.6,71.51,71.6,1600.0,51.9377,51.9522,51.8869,51.9522,1600.0
2006-06-06 12:00:00,71.52,71.58,71.52,71.58,1900.0,51.8942,51.9377,51.8942,51.9377,1900.0
2006-06-06 12:05:00,71.56,71.61,71.53,71.57,2100.0,51.9232,51.9595,51.9014,51.9305,2100.0
2006-06-06 12:10:00,71.63,71.86,71.63,71.8,5000.0,51.974,52.1409,51.974,52.0974,5000.0
2006-06-06 12:15:00,71.82,71.98,71.82,71.9,5800.0,52.1119,52.228,52.1119,52.1699,5800.0
2006-06-06 12:20:00,71.84,71.84,71.7,71.76,3500.0,52.1264,52.1264,52.0248,52.0683,3500.0
2006-06-06 12:25:00,71.74,71.76,71.73,71.73,3300.0,52.0538,52.0683,52.0466,52.0466,3300.0
2006-06-06 12:30:00,71.73,71.92,71.73,71.86,4500.0,52.0466,52.1844,52.0466,52.1409,4500.0
2006-06-06 12:35:00,71.82,71.89,71.81,71.87,2500.0,52.1119,52.1627,52.1046,52.1481,2500.0
2006-06-06 12:40:00,71.91,72.07,71.89,72.06,7800.0,52.1772,52.2933,52.1627,52.286,7800.0
2006-06-06 12:45:00,72.02,72.04,72.0,72.0,1500.0,52.257,52.2715,52.2425,52.2425,1500.0
2006-06-06 12:50:00,71.98,72.06,71.97,72.06,2400.0,52.228,52.286,52.2207,52.286,2400.0
2006-06-06 12:55:00,72.06,72.17,72.06,72.09,4800.0,52.286,52.3658,52.286,52.3078,4800.0
2006-06-06 13:00:00,72.09,72.12,71.96,71.96,4600.0,52.3078,52.3295,52.2134,52.2134,4600.0
2006-06-06 13:05:00,71.96,72.04,71.88,71.99,5300.0,52.2134,52.2715,52.1554,52.2352,5300.0
2006-06-06 13:10:00,72.0,72.01,71.84,71.84,2200.0,52.2425,52.2497,52.1264,52.1264,2200.0
2006-06-06 13:15:00,71.8,71.82,71.73,71.77,2000.0,52.0974,52.1119,52.0466,52.0756,2000.0
2006-06-06 13:20:00,71.73,71.95,71.73,71.93,1400.0,52.0466,52.2062,52.0466,52.1917,1400.0
2006-06-06 13:25:00,71.91,71.94,71.82,71.82,1600.0,52.1772,52.1989,52.1119,52.1119,1600.0
2006-06-06 13:30:00,71.83,71.84,71.83,71.84,1300.0,52.1191,52.1264,52.1191,52.1264,1300.0
2006-06-06 13:35:00,71.82,71.86,71.74,71.81,3000.0,52.1119,52.1409,52.0538,52.1046,3000.0
2006-06-06 13:40:00,71.79,71.79,71.7,71.7,5400.0,52.0901,52.0901,52.0248,52.0248,5400.0
2006-06-06 13:45:00,71.7,71.73,71.7,71.71,2900.0,52.0248,52.0466,52.0248,52.032,2900.0
2006-06-06 13:50:00,71.71,71.76,71.7,71.74,3000.0,52.032,52.0683,52.0248,52.0538,3000.0
2006-06-06 13:55:00,71.75,71.86,71.72,71.81,3300.0,52.0611,52.1409,52.0393,52.1046,3300.0
2006-06-06 14:00:00,71.8,71.8,71.7,71.7,3300.0,52.0974,52.0974,52.0248,52.0248,3300.0
2006-06-06 14:05:00,71.7,71.75,71.7,71.73,4200.0,52.0248,52.0611,52.0248,52.0466,4200.0
2006-06-06 14:10:00,71.72,71.72,71.68,71.7,4300.0,52.0393,52.0393,52.0103,52.0248,4300.0
2006-06-06 14:15:00,71.72,71.76,71.69,71.71,4900.0,52.0393,52.0683,52.0175,52.032,4900.0
2006-06-06 14:20:00,71.73,71.75,71.65,71.65,4100.0,52.0466,52.0611,51.9885,51.9885,4100.0
2006-06-06 14:25:00,71.66,71.74,71.66,71.73,3500.0,51.9958,52.0538,51.9958,52.0466,3500.0
2006-06-06 14:30:00,71.77,71.85,71.75,71.75,6200.0,52.0756,52.1336,52.0611,52.0611,6200.0
2006-06-06 14:35:00,71.77,71.8,71.75,71.75,800.0,52.0756,52.0974,52.0611,52.0611,800.0
2006-06-06 14:40:00,71.73,71.74,71.5,71.55,20200.0,52.0466,52.0538,51.8797,51.916,20200.0
2006-06-06 14:45:00,71.5,71.53,71.47,71.53,3600.0,51.8797,51.9014,51.8579,51.9014,3600.0
2006-06-06 14:50:00,71.54,71.55,71.47,71.47,1900.0,51.9087,51.916,51.8579,51.8579,1900.0
2006-06-06 14:55:00,71.47,71.47,71.36,71.4,5700.0,51.8579,51.8579,51.7781,51.8071,5700.0
2006-06-06 15:00:00,71.36,71.54,71.35,71.54,2400.0,51.7781,51.9087,51.7708,51.9087,2400.0
2006-06-06 15:05:00,71.58,71.63,71.56,71.56,5000.0,51.9377,51.974,51.9232,51.9232,5000.0
2006-06-06 15:10:00,71.56,71.59,71.52,71.58,6100.0,51.9232,51.945,51.8942,51.9377,6100.0
2006-06-06 15:15:00,71.6,71.6,71.5,71.5,21700.0,51.9522,51.9522,51.8797,51.8797,21700.0
2006-06-06 15:20:00,71.45,71.54,71.45,71.52,5900.0,51.8434,51.9087,51.8434,51.8942,5900.0
2006-06-06 15:25:00,71.52,71.55,71.47,71.52,4600.0,51.8942,51.916,51.8579,51.8942,4600.0
2006-06-06 15:30:00,71.52,71.61,71.46,71.61,7400.0,51.8942,51.9595,51.8507,51.9595,7400.0
2006-06-06 15:35:00,71.71,72.29,71.63,71.7,15500.0,52.032,52.4529,51.974,52.0248,15500.0
2006-06-06 15:40:00,71.7,71.94,71.7,71.82,8400.0,52.0248,52.1989,52.0248,52.1119,8400.0
2006-06-06 15:45:00,71.83,71.83,71.73,71.77,7600.0,52.1191,52.1191,52.0466,52.0756,7600.0
2006-06-06 15:50:00,71.77,71.83,71.76,71.83,13600.0,52.0756,52.1191,52.0683,52.1191,13600.0
2006-06-06 15:55:00,71.79,72.19,71.79,71.89,27900.0,52.0901,52.3803,52.0901,52.1627,27900.0
2006-06-07 09:30:00,72.05,72.05,71.95,71.95,4200.0,52.2787,52.2787,52.2062,52.2062,4200.0
2006-06-07 09:35:00,71.9,71.95,71.9,71.9,2500.0,52.1699,52.2062,52.1699,52.1699,2500.0
2006-06-07 09:40:00,71.9,71.93,71.85,71.92,2600.0,52.1699,52.1917,52.1336,52.1844,2600.0
2006-06-07 09:45:00,71.98,71.98,71.85,71.89,5100.0,52.228,52.228,52.1336,52.1627,5100.0
2006-06-07 09:50:00,71.87,71.88,71.85,71.85,3600.0,52.1481,52.1554,52.1336,52.1336,3600.0
2006-06-07 09:55:00,71.85,72.06,71.85,72.06,6100.0,52.1336,52.286,52.1336,52.286,6100.0
2006-06-07 10:00:00,72.06,72.34,72.06,72.24,5700.0,52.286,52.4892,52.286,52.4166,5700.0
2006-06-07 10:05:00,72.26,72.26,72.16,72.24,4000.0,52.4311,52.4311,52.3586,52.4166,4000.0
2006-06-07 10:10:00,72.23,72.28,72.23,72.28,3600.0,52.4094,52.4456,52.4094,52.4456,3600.0
2006-06-07 10:15:00,72.3,72.3,72.2,72.2,7800.0,52.4601,52.4601,52.3876,52.3876,7800.0
2006-06-07 10:20:00,72.22,72.23,72.1,72.19,3100.0,52.4021,52.4094,52.315,52.3803,3100.0
2006-06-07 10:25:00,72.23,72.27,72.16,72.25,1800.0,52.4094,52.4384,52.3586,52.4239,1800.0
2006-06-07 10:30:00,72.31,72.34,72.19,72.19,3400.0,52.4674,52.4892,52.3803,52.3803,3400.0
2006-06-07 10:35:00,72.21,72.26,72.08,72.1,4800.0,52.3948,52.4311,52.3005,52.315,4800.0
2006-06-07 10:40:00,72.11,72.22,72.05,72.16,6600.0,52.3223,52.4021,52.2787,52.3586,6600.0
2006-06-07 10:45:00,72.1,72.1,72.01,72.02,5600.0,52.315,52.315,52.2497,52.257,5600.0
2006-06-07 10:50:00,72.01,72.06,71.95,72.06,4100.0,52.2497,52.286,52.2062,52.286,4100.0
2006-06-07 10:55:00,72.06,72.1,72.02,72.04,1800.0,52.286,52.315,52.257,52.2715,1800.0
2006-06-07 11:00:00,72.01,72.1,72.01,72.1,1600.0,52.2497,52.315,52.2497,52.315,1600.0
2006-06-07 11:05:00,72.09,72.09,72.02,72.02,300.0,52.3078,52.3078,52.257,52.257,300.0
2006-06-07 11:10:00,72.05,72.12,72.05,72.12,1700.0,52.2787,52.3295,52.2787,52.3295,1700.0
2006-06-07 11:15:00,72.11,72.11,72.11,72.11,100.0,52.3223,52.3223,52.3223,52.3223,100.0
2006-06-07 11:20:00,72.08,72.08,72.02,72.02,1500.0,52.3005,52.3005,52.257,52.257,1500.0
2006-06-07 11:25:00,72.02,72.02,71.94,71.94,2400.0,52.257,52.257,52.1989,52.1989,2400.0
2006-06-07 11:30:00,71.93,71.98,71.91,71.91,6800.0,52.1917,52.228,52.1772,52.1772,6800.0
2006-06-07 11:35:00,71.91,72.06,71.9,72.05,6000.0,52.1772,52.286,52.1699,52.2787,6000.0
2006-06-07 11:40:00,72.08,72.1,72.06,72.1,1500.0,52.3005,52.315,52.286,52.315,1500.0
2006-06-07 11:45:00,72.05,72.08,72.02,72.06,2400.0,52.2787,52.3005,52.257,52.286,2400.0
2006-06-07 11:50:00,72.06,72.07,72.04,72.06,1200.0,52.286,52.2933,52.2715,52.286,1200.0
2006-06-07 11:55:00,72.07,72.25,72.06,72.25,3200.0,52.2933,52.4239,52.286,52.4239,3200.0
2006-06-07 12:00:00,72.24,72.29,72.21,72.22,3300.0,52.4166,52.4529,52.3948,52.4021,3300.0
2006-06-07 12:05:00,72.21,72.31,72.15,72.16,4800.0,52.3948,52.4674,52.3513,52.3586,4800.0
2006-06-07 12:10:00,72.14,72.14,72.11,72.11,1700.0,52.3441,52.3441,52.3223,52.3223,1700.0
2006-06-07 12:15:00,72.11,72.14,72.02,72.02,3800.0,52.3223,52.3441,52.257,52.257,3800.0
2006-06-07 12:20:00,72.03,72.03,72.02,72.02,900.0,52.2642,52.2642,52.257,52.257,900.0
2006-06-07 12:25:00,72.02,72.02,71.96,71.99,1700.0,52.257,52.257,52.2134,52.2352,1700.0
2006-06-07 12:30:00,72.01,72.01,71.95,71.99,5100.0,52.2497,52.2497,52.2062,52.2352,5100.0
2006-06-07 12:35:00,72.0,72.0,71.95,71.95,1900.0,52.2425,52.2425,52.2062,52.2062,1900.0
2006-06-07 12:40:00,71.97,72.04,71.95,72.04,2400.0,52.2207,52.2715,52.2062,52.2715,2400.0
2006-06-07 12:45:00,72.05,72.06,72.02,72.02,2000.0,52.2787,52.286,52.257,52.257,2000.0
2006-06-07 12:50:00,72.02,72.02,71.82,71.89,17600.0,52.257,52.257,52.1119,52.1627,17600.0
2006-06-07 12:55:00,71.92,71.92,71.83,71.83,1800.0,52.1844,52.1844,52.1191,52.1191,1800.0
2006-06-07 13:00:00,71.82,71.87,71.77,71.87,3100.0,52.1119,52.1481,52.0756,52.1481,3100.0
2006-06-07 13:05:00,71.87,71.9,71.85,71.86,2000.0,52.1481,52.1699,52.1336,52.1409,2000.0
2006-06-07 13:10:00,71.84,71.88,71.76,71.88,2000.0,52.1264,52.1554,52.0683,52.1554,2000.0
2006-06-07 13:15:00,71.82,71.96,71.82,71.96,2300.0,52.1119,52.2134,52.1119,52.2134,2300.0
2006-06-07 13:20:00,71.95,71.96,71.9,71.95,1300.0,52.2062,52.2134,52.1699,52.2062,1300.0
2006-06-07 13:25:00,71.98,71.98,71.97,71.97,400.0,52.228,52.228,52.2207,52.2207,400.0
2006-06-07 13:30:00,71.98,71.98,71.9,71.9,1300.0,52.228,52.228,52.1699,52.1699,1300.0
2006-06-07 13:35:00,71.94,71.94,71.71,71.73,4900.0,52.1989,52.1989,52.032,52.0466,4900.0
2006-06-07 13:40:00,71.76,71.76,71.66,71.69,3100.0,52.0683,52.0683,51.9958,52.0175,3100.0
2006-06-07 13:45:00,71.71,71.74,71.62,71.66,1800.0,52.032,52.0538,51.9667,51.9958,1800.0
2006-06-07 13:50:00,71.65,71.8,71.65,71.8,5500.0,51.9885,52.0974,51.9885,52.0974,5500.0
2006-06-07 13:55:00,71.81,71.86,71.72,71.8,3000.0,52.1046,52.1409,52.0393,52.0974,3000.0
2006-06-07 14:00:00,71.78,71.78,71.57,71.61,6000.0,52.0828,52.0828,51.9305,51.9595,6000.0
2006-06-07 14:05:00,71.55,71.69,71.53,71.53,2900.0,51.916,52.0175,51.9014,51.9014,2900.0
2006-06-07 14:10:00,71.52,71.57,71.5,71.5,1500.0,51.8942,51.9305,51.8797,51.8797,1500.0
2006-06-07 14:15:00,71.52,71.62,71.49,71.51,3900.0,51.8942,51.9667,51.8724,51.8869,3900.0
2006-06-07 14:20:00,71.58,71.59,71.48,71.55,6300.0,51.9377,51.945,51.8652,51.916,6300.0
2006-06-07 14:25:00,71.58,71.72,71.58,71.72,2600.0,51.9377,52.0393,51.9377,52.0393,2600.0
2006-06-07 14:30:00,71.77,71.83,71.77,71.82,3600.0,52.0756,52.1191,52.0756,52.1119,3600.0
2006-06-07 14:35:00,71.81,71.83,71.75,71.79,5500.0,52.1046,52.1191,52.0611,52.0901,5500.0
2006-06-07 14:40:00,71.79,71.79,71.68,71.68,3400.0,52.0901,52.0901,52.0103,52.0103,3400.0
2006-06-07 14:45:00,71.68,71.68,71.5,71.54,6100.0,52.0103,52.0103,51.8797,51.9087,6100.0
2006-06-07 14:50:00,71.53,71.6,71.5,71.6,4600.0,51.9014,51.9522,51.8797,51.9522,4600.0
2006-06-07 14:55:00,71.61,71.77,71.6,71.77,12300.0,51.9595,52.0756,51.9522,52.0756,12300.0
2006-06-07 15:00:00,71.77,71.82,71.73,71.82,7700.0,52.0756,52.1119,52.0466,52.1119,7700.0
2006-06-07 15:05:00,71.83,71.83,71.65,71.65,10800.0,52.1191,52.1191,51.9885,51.9885,10800.0
2006-06-07 15:10:00,71.66,71.66,71.49,71.52,28800.0,51.9958,51.9958,51.8724,51.8942,28800.0
2006-06-07 15:15:00,71.52,71.52,71.31,71.34,8900.0,51.8942,51.8942,51.7418,51.7636,8900.0
2006-06-07 15:20:00,71.35,71.57,71.34,71.36,11000.0,51.7708,51.9305,51.7636,51.7781,11000.0
2006-06-07 15:25:00,71.36,71.36,71.12,71.12,5900.0,51.7781,51.7781,51.604,51.604,5900.0
2006-06-07 15:30:00,71.12,71.18,71.09,71.18,6000.0,51.604,51.6475,51.5822,51.6475,6000.0
2006-06-07 15:35:00,71.18,71.25,71.18,71.24,9300.0,51.6475,51.6983,51.6475,51.691,9300.0
2006-06-07 15:40:00,71.25,71.47,71.25,71.47,8600.0,51.6983,51.8579,51.6983,51.8579,8600.0
2006-06-07 15:45:00,71.47,71.47,71.13,71.14,54100.0,51.8579,51.8579,51.6112,51.6185,54100.0
2006-06-07 15:50:00,71.09,71.15,71.01,71.13,13800.0,51.5822,51.6257,51.5241,51.6112,13800.0
2006-06-07 15:55:00,71.11,71.11,70.96,71.04,21500.0,51.5967,51.5967,51.4879,51.5459,21500.0
2006-06-08 09:30:00,70.87,71.15,70.84,70.84,7900.0,51.4226,51.6257,51.4008,51.4008,7900.0
2006-06-08 09:35:00,70.88,71.02,70.76,70.97,4100.0,51.4298,51.5314,51.3427,51.4951,4100.0
2006-06-08 09:40:00,70.96,70.96,70.56,70.95,4900.0,51.4879,51.4879,51.1976,51.4806,4900.0
2006-06-08 09:45:00,71.0,71.28,71.0,71.22,12400.0,51.5169,51.72,51.5169,51.6765,12400.0
2006-06-08 09:50:00,71.16,71.16,71.04,71.1,5500.0,51.633,51.633,51.5459,51.5894,5500.0
2006-06-08 09:55:00,71.05,71.09,70.95,71.06,9100.0,51.5532,51.5822,51.4806,51.5604,9100.0
2006-06-08 10:00:00,71.06,71.07,71.0,71.06,5700.0,51.5604,51.5677,51.5169,51.5604,5700.0
2006-06-08 10:05:00,71.06,71.08,71.01,71.08,5800.0,51.5604,51.5749,51.5241,51.5749,5800.0
2006-06-08 10:10:00,71.07,71.13,71.04,71.05,3900.0,51.5677,51.6112,51.5459,51.5532,3900.0
2006-06-08 10:15:00,71.01,71.01,70.8,70.8,27300.0,51.5241,51.5241,51.3718,51.3718,27300.0
2006-06-08 10:20:00,70.84,70.84,70.75,70.75,800.0,51.4008,51.4008,51.3355,51.3355,800.0
2006-06-08 10:25:00,70.76,70.77,70.65,70.66,29500.0,51.3427,51.35,51.2629,51.2702,29500.0
2006-06-08 10:30:00,70.65,70.65,70.48,70.48,2600.0,51.2629,51.2629,51.1396,51.1396,2600.0
2006-06-08 10:35:00,70.49,70.49,70.24,70.26,3200.0,51.1468,51.1468,50.9654,50.9799,3200.0
2006-06-08 10:40:00,70.28,70.39,70.28,70.29,3500.0,50.9945,51.0743,50.9945,51.0017,3500.0
2006-06-08 10:45:00,70.34,70.36,70.27,70.29,2600.0,51.038,51.0525,50.9872,51.0017,2600.0
2006-06-08 10:50:00,70.31,70.34,70.24,70.33,6700.0,51.0162,51.038,50.9654,51.0307,6700.0
2006-06-08 10:55:00,70.31,70.54,70.31,70.54,1800.0,51.0162,51.1831,51.0162,51.1831,1800.0
2006-06-08 11:00:00,70.54,70.71,70.52,70.7,5200.0,51.1831,51.3065,51.1686,51.2992,5200.0
2006-06-08 11:05:00,70.71,70.71,70.61,70.61,2000.0,51.3065,51.3065,51.2339,51.2339,2000.0
2006-06-08 11:10:00,70.58,70.58,70.43,70.52,4800.0,51.2121,51.2121,51.1033,51.1686,4800.0
2006-06-08 11:15:00,70.53,70.53,70.31,70.31,8800.0,51.1759,51.1759,51.0162,51.0162,8800.0
2006-06-08 11:20:00,70.3,70.3,69.99,69.99,35500.0,51.009,51.009,50.784,50.784,35500.0
2006-06-08 11:25:00,69.92,69.92,69.63,69.63,17100.0,50.7332,50.7332,50.5228,50.5228,17100.0
2006-06-08 11:30:00,69.63,69.63,69.36,69.36,11200.0,50.5228,50.5228,50.3269,50.3269,11200.0
2006-06-08 11:35:00,69.28,69.51,69.28,69.41,7200.0,50.2689,50.4358,50.2689,50.3632,7200.0
2006-06-08 11:40:00,69.44,69.6,69.44,69.58,3700.0,50.385,50.5011,50.385,50.4865,3700.0
2006-06-08 11:45:00,69.57,69.57,69.48,69.5,29800.0,50.4793,50.4793,50.414,50.4285,29800.0
2006-06-08 11:50:00,69.46,69.46,68.83,68.87,15900.0,50.3995,50.3995,49.9423,49.9714,15900.0
2006-06-08 11:55:00,68.85,68.85,68.5,68.62,25600.0,49.9569,49.9569,49.7029,49.79,25600.0
2006-06-08 12:00:00,68.59,68.62,68.22,68.6,36600.0,49.7682,49.79,49.4997,49.7755,36600.0
2006-06-08 12:05:00,68.6,68.94,68.54,68.89,11000.0,49.7755,50.0222,49.7319,49.9859,11000.0
2006-06-08 12:10:00,68.97,69.13,68.89,69.03,17500.0,50.0439,50.16,49.9859,50.0875,17500.0
2006-06-08 12:15:00,69.0,69.12,68.97,69.11,16400.0,50.0657,50.1528,50.0439,50.1455,16400.0
2006-06-08 12:20:00,69.11,69.13,69.03,69.04,6100.0,50.1455,50.16,50.0875,50.0947,6100.0
2006-06-08 12:25:00,69.04,69.19,69.04,69.1,13700.0,50.0947,50.2036,50.0947,50.1383,13700.0
2006-06-08 12:30:00,69.1,69.31,69.1,69.31,12700.0,50.1383,50.2906,50.1383,50.2906,12700.0
2006-06-08 12:35:00,69.31,69.5,69.31,69.5,9100.0,50.2906,50.4285,50.2906,50.4285,9100.0
2006-06-08 12:40:00,69.5,69.55,69.34,69.47,11100.0,50.4285,50.4648,50.3124,50.4067,11100.0
2006-06-08 12:45:00,69.46,69.69,69.46,69.69,5000.0,50.3995,50.5664,50.3995,50.5664,5000.0
2006-06-08 12:50:00,69.75,69.94,69.75,69.94,3500.0,50.6099,50.7478,50.6099,50.7478,3500.0
2006-06-08 12:55:00,69.93,69.94,69.88,69.92,4200.0,50.7405,50.7478,50.7042,50.7332,4200.0
2006-06-08 13:00:00,69.92,69.92,69.74,69.74,6500.0,50.7332,50.7332,50.6026,50.6026,6500.0
2006-06-08 13:05:00,69.52,69.52,69.45,69.45,16600.0,50.443,50.443,50.3922,50.3922,16600.0
2006-06-08 13:10:00,69.47,69.5,69.39,69.5,4400.0,50.4067,50.4285,50.3487,50.4285,4400.0
2006-06-08 13:15:00,69.54,69.6,69.54,69.56,3000.0,50.4575,50.5011,50.4575,50.472,3000.0
2006-06-08 13:20:00,69.59,69.59,69.42,69.42,2400.0,50.4938,50.4938,50.3704,50.3704,2400.0
2006-06-08 13:25:00,69.49,69.5,69.43,69.5,2000.0,50.4212,50.4285,50.3777,50.4285,2000.0
2006-06-08 13:30:00,69.52,69.6,69.45,69.49,6800.0,50.443,50.5011,50.3922,50.4212,6800.0
2006-06-08 13:35:00,69.53,69.75,69.53,69.7,11800.0,50.4503,50.6099,50.4503,50.5736,11800.0
2006-06-08 13:40:00,69.69,69.87,69.5,69.73,20100.0,50.5664,50.697,50.4285,50.5954,20100.0
2006-06-08 13:45:00,69.72,69.92,69.72,69.83,13500.0,50.5881,50.7332,50.5881,50.6679,13500.0
2006-06-08 13:50:00,69.83,69.93,69.74,69.93,3900.0,50.6679,50.7405,50.6026,50.7405,3900.0
2006-06-08 13:55:00,69.92,70.22,69.89,70.22,5900.0,50.7332,50.9509,50.7115,50.9509,5900.0
2006-06-08 14:00:00,70.24,70.31,70.1,70.26,10300.0,50.9654,51.0162,50.8638,50.9799,10300.0
2006-06-08 14:05:00,70.27,70.28,70.14,70.27,13200.0,50.9872,50.9945,50.8929,50.9872,13200.0
2006-06-08 14:10:00,70.28,70.28,70.18,70.22,8400.0,50.9945,50.9945,50.9219,50.9509,8400.0
2006-06-08 14:15:00,70.22,70.34,70.14,70.32,13900.0,50.9509,51.038,50.8929,51.0235,13900.0
2006-06-08 14:20:00,70.27,70.28,70.08,70.11,8200.0,50.9872,50.9945,50.8493,50.8711,8200.0
2006-06-08 14:25:00,70.08,70.27,70.08,70.24,2400.0,50.8493,50.9872,50.8493,50.9654,2400.0
2006-06-08 14:30:00,70.24,70.25,70.03,70.17,5800.0,50.9654,50.9727,50.8131,50.9146,5800.0
2006-06-08 14:35:00,70.22,70.65,70.16,70.55,12800.0,50.9509,51.2629,50.9074,51.1904,12800.0
2006-06-08 14:40:00,70.55,70.56,70.31,70.31,6600.0,51.1904,51.1976,51.0162,51.0162,6600.0
2006-06-08 14:45:00,70.29,70.52,70.28,70.36,4200.0,51.0017,51.1686,50.9945,51.0525,4200.0
2006-06-08 14:50:00,70.34,70.38,70.26,70.26,4500.0,51.038,51.067,50.9799,50.9799,4500.0
2006-06-08 14:55:00,70.27,70.34,70.2,70.21,4300.0,50.9872,51.038,50.9364,50.9437,4300.0
2006-06-08 15:00:00,70.23,70.56,70.23,70.56,6800.0,50.9582,51.1976,50.9582,51.1976,6800.0
2006-06-08 15:05:00,70.53,70.6,70.47,70.53,9700.0,51.1759,51.2266,51.1323,51.1759,9700.0
2006-06-08 15:10:00,70.53,70.82,70.53,70.75,10500.0,51.1759,51.3863,51.1759,51.3355,10500.0
2006-06-08 15:15:00,70.73,70.85,70.65,70.65,5200.0,51.321,51.408,51.2629,51.2629,5200.0
2006-06-08 15:20:00,70.68,70.68,70.39,70.44,6300.0,51.2847,51.2847,51.0743,51.1105,6300.0
2006-06-08 15:25:00,70.45,70.56,70.39,70.51,6000.0,51.1178,51.1976,51.0743,51.1613,6000.0
2006-06-08 15:30:00,70.54,70.7,70.54,70.67,5400.0,51.1831,51.2992,51.1831,51.2774,5400.0
2006-06-08 15:35:00,70.68,70.8,70.67,70.74,11800.0,51.2847,51.3718,51.2774,51.3282,11800.0
2006-06-08 15:40:00,70.69,70.74,70.58,70.64,13000.0,51.2919,51.3282,51.2121,51.2557,13000.0
2006-06-08 15:45:00,70.64,70.67,70.49,70.59,9800.0,51.2557,51.2774,51.1468,51.2194,9800.0
2006-06-08 15:50:00,70.57,70.61,70.51,70.53,15300.0,51.2049,51.2339,51.1613,51.1759,15300.0
2006-06-08 15:55:00,70.53,70.62,70.51,70.62,18900.0,51.1759,51.2412,51.1613,51.2412,18900.0
2006-06-09 09:30:00,70.65,70.68,70.65,70.65,3400.0,51.2629,51.2847,51.2629,51.2629,3400.0
2006-06-09 09:35:00,70.65,70.9,70.65,70.9,3300.0,51.2629,51.4443,51.2629,51.4443,3300.0
2006-06-09 09:40:00,70.9,70.9,70.73,70.73,1400.0,51.4443,51.4443,51.321,51.321,1400.0
2006-06-09 09:45:00,70.76,71.02,70.73,71.0,2100.0,51.3427,51.5314,51.321,51.5169,2100.0
2006-06-09 09:50:00,71.01,71.15,71.01,71.05,3100.0,51.5241,51.6257,51.5241,51.5532,3100.0
2006-06-09 09:55:00,71.05,71.09,71.05,71.09,2200.0,51.5532,51.5822,51.5532,51.5822,2200.0
2006-06-09 10:00:00,71.09,71.12,71.07,71.1,5100.0,51.5822,51.604,51.5677,51.5894,5100.0
2006-06-09 10:05:00,71.09,71.11,71.04,71.1,4000.0,51.5822,51.5967,51.5459,51.5894,4000.0
2006-06-09 10:10:00,71.11,71.15,71.08,71.14,1900.0,51.5967,51.6257,51.5749,51.6185,1900.0
2006-06-09 10:15:00,71.13,71.14,71.08,71.08,1300.0,51.6112,51.6185,51.5749,51.5749,1300.0
2006-06-09 10:20:00,71.11,71.25,71.11,71.25,1900.0,51.5967,51.6983,51.5967,51.6983,1900.0
2006-06-09 10:25:00,71.25,71.42,71.25,71.25,6800.0,51.6983,51.8216,51.6983,51.6983,6800.0
2006-06-09 10:30:00,71.26,71.39,71.22,71.22,15400.0,51.7055,51.7999,51.6765,51.6765,15400.0
2006-06-09 10:35:00,71.27,71.35,71.15,71.19,12400.0,51.7128,51.7708,51.6257,51.6547,12400.0
2006-06-09 10:40:00,71.19,71.28,71.14,71.14,6500.0,51.6547,51.72,51.6185,51.6185,6500.0
2006-06-09 10:45:00,71.13,71.2,71.12,71.2,1600.0,51.6112,51.662,51.604,51.662,1600.0
2006-06-09 10:50:00,71.16,71.24,71.04,71.04,3100.0,51.633,51.691,51.5459,51.5459,3100.0
2006-06-09 10:55:00,71.02,71.13,71.01,71.05,7500.0,51.5314,51.6112,51.5241,51.5532,7500.0
2006-06-09 11:00:00,71.03,71.09,71.03,71.07,1500.0,51.5386,51.5822,51.5386,51.5677,1500.0
2006-06-09 11:05:00,71.11,71.23,71.11,71.23,1200.0,51.5967,51.6838,51.5967,51.6838,1200.0
2006-06-09 11:10:00,71.16,71.17,71.0,71.0,4200.0,51.633,51.6402,51.5169,51.5169,4200.0
2006-06-09 11:15:00,71.01,71.05,71.0,71.01,6500.0,51.5241,51.5532,51.5169,51.5241,6500.0
2006-06-09 11:20:00,71.05,71.16,71.05,71.15,3400.0,51.5532,51.633,51.5532,51.6257,3400.0
2006-06-09 11:25:00,71.14,71.16,71.09,71.16,1000.0,51.6185,51.633,51.5822,51.633,1000.0
2006-06-09 11:30:00,71.11,71.19,71.04,71.04,1800.0,51.5967,51.6547,51.5459,51.5459,1800.0
2006-06-09 11:35:00,71.0,71.06,71.0,71.0,4800.0,51.5169,51.5604,51.5169,51.5169,4800.0
2006-06-09 11:40:00,71.01,71.04,70.92,70.92,4900.0,51.5241,51.5459,51.4588,51.4588,4900.0
2006-06-09 11:45:00,70.92,71.0,70.9,70.93,23800.0,51.4588,51.5169,51.4443,51.4661,23800.0
2006-06-09 11:50:00,70.93,70.94,70.82,70.82,13300.0,51.4661,51.4733,51.3863,51.3863,13300.0
2006-06-09 11:55:00,70.86,70.9,70.83,70.83,3100.0,51.4153,51.4443,51.3935,51.3935,3100.0
2006-06-09 12:00:00,70.83,71.05,70.83,71.05,4300.0,51.3935,51.5532,51.3935,51.5532,4300.0
2006-06-09 12:05:00,71.0,71.17,70.99,71.14,4100.0,51.5169,51.6402,51.5096,51.6185,4100.0
2006-06-09 12:10:00,71.17,71.21,71.06,71.06,4000.0,51.6402,51.6693,51.5604,51.5604,4000.0
2006-06-09 12:15:00,71.07,71.07,70.98,70.98,800.0,51.5677,51.5677,51.5024,51.5024,800.0
2006-06-09 12:20:00,71.02,71.12,71.01,71.1,1400.0,51.5314,51.604,51.5241,51.5894,1400.0
2006-06-09 12:25:00,71.11,71.11,71.0,71.02,600.0,51.5967,51.5967,51.5169,51.5314,600.0
2006-06-09 12:30:00,71.0,71.0,70.97,70.98,1600.0,51.5169,51.5169,51.4951,51.5024,1600.0
2006-06-09 12:35:00,70.95,71.06,70.95,71.06,1500.0,51.4806,51.5604,51.4806,51.5604,1500.0
2006-06-09 12:40:00,71.09,71.1,71.08,71.1,700.0,51.5822,51.5894,51.5749,51.5894,700.0
2006-06-09 12:45:00,71.07,71.08,71.0,71.08,2600.0,51.5677,51.5749,51.5169,51.5749,2600.0
2006-06-09 12:50:00,71.06,71.06,71.06,71.06,300.0,51.5604,51.5604,51.5604,51.5604,300.0
2006-06-09 12:55:00,71.05,71.05,70.83,70.89,3100.0,51.5532,51.5532,51.3935,51.4371,3100.0
2006-06-09 13:00:00,70.89,70.9,70.83,70.83,2700.0,51.4371,51.4443,51.3935,51.3935,2700.0
2006-06-09 13:05:00,70.81,70.84,70.8,70.84,1100.0,51.379,51.4008,51.3718,51.4008,1100.0
2006-06-09 13:10:00,70.93,70.93,70.85,70.92,700.0,51.4661,51.4661,51.408,51.4588,700.0
2006-06-09 13:15:00,70.86,70.94,70.8,70.82,11100.0,51.4153,51.4733,51.3718,51.3863,11100.0
2006-06-09 13:20:00,70.81,70.87,70.78,70.87,6500.0,51.379,51.4226,51.3572,51.4226,6500.0
2006-06-09 13:25:00,70.82,70.82,70.81,70.81,400.0,51.3863,51.3863,51.379,51.379,400.0
2006-06-09 13:30:00,70.85,70.85,70.79,70.83,700.0,51.408,51.408,51.3645,51.3935,700.0
2006-06-09 13:35:00,70.83,70.88,70.81,70.88,3300.0,51.3935,51.4298,51.379,51.4298,3300.0
2006-06-09 13:40:00,70.84,70.86,70.82,70.86,1900.0,51.4008,51.4153,51.3863,51.4153,1900.0
2006-06-09 13:45:00,70.83,70.87,70.83,70.87,1700.0,51.3935,51.4226,51.3935,51.4226,1700.0
2006-06-09 13:50:00,70.87,70.95,70.87,70.94,2200.0,51.4226,51.4806,51.4226,51.4733,2200.0
2006-06-09 13:55:00,70.96,71.07,70.96,71.03,2100.0,51.4879,51.5677,51.4879,51.5386,2100.0
2006-06-09 14:00:00,71.0,71.0,70.95,70.95,500.0,51.5169,51.5169,51.4806,51.4806,500.0
2006-06-09 14:05:00,70.94,71.06,70.92,70.97,4900.0,51.4733,51.5604,51.4588,51.4951,4900.0
2006-06-09 14:10:00,70.97,71.09,70.97,71.05,1800.0,51.4951,51.5822,51.4951,51.5532,1800.0
2006-06-09 14:15:00,71.02,71.03,70.94,70.97,1800.0,51.5314,51.5386,51.4733,51.4951,1800.0
2006-06-09 14:20:00,70.97,71.05,70.92,71.05,5100.0,51.4951,51.5532,51.4588,51.5532,5100.0
2006-06-09 14:25:00,71.06,71.1,71.05,71.07,2900.0,51.5604,51.5894,51.5532,51.5677,2900.0
2006-06-09 14:30:00,71.11,71.14,71.07,71.12,2800.0,51.5967,51.6185,51.5677,51.604,2800.0
2006-06-09 14:35:00,71.08,71.09,70.99,71.09,2900.0,51.5749,51.5822,51.5096,51.5822,2900.0
2006-06-09 14:40:00,71.1,71.1,71.1,71.1,300.0,51.5894,51.5894,51.5894,51.5894,300.0
2006-06-09 14:45:00,71.18,71.27,71.18,71.22,3200.0,51.6475,51.7128,51.6475,51.6765,3200.0
2006-06-09 14:50:00,71.23,71.26,71.23,71.26,1700.0,51.6838,51.7055,51.6838,51.7055,1700.0
2006-06-09 14:55:00,71.26,71.32,71.23,71.24,5900.0,51.7055,51.7491,51.6838,51.691,5900.0
2006-06-09 15:00:00,71.18,71.18,71.05,71.05,6000.0,51.6475,51.6475,51.5532,51.5532,6000.0
2006-06-09 15:05:00,71.03,71.15,71.03,71.1,4300.0,51.5386,51.6257,51.5386,51.5894,4300.0
2006-06-09 15:10:00,71.1,71.1,71.0,71.07,2400.0,51.5894,51.5894,51.5169,51.5677,2400.0
2006-06-09 15:15:00,71.07,71.15,71.07,71.15,900.0,51.5677,51.6257,51.5677,51.6257,900.0
2006-06-09 15:20:00,71.13,71.13,70.91,70.91,2200.0,51.6112,51.6112,51.4516,51.4516,2200.0
2006-06-09 15:25:00,70.91,71.05,70.89,71.01,4800.0,51.4516,51.5532,51.4371,51.5241,4800.0
2006-06-09 15:30:00,71.02,71.02,70.93,70.95,5200.0,51.5314,51.5314,51.4661,51.4806,5200.0
2006-06-09 15:35:00,70.96,71.01,70.94,71.01,1400.0,51.4879,51.5241,51.4733,51.5241,1400.0
2006-06-09 15:40:00,71.03,71.07,70.94,70.95,5500.0,51.5386,51.5677,51.4733,51.4806,5500.0
2006-06-09 15:45:00,70.94,70.94,70.9,70.93,3800.0,51.4733,51.4733,51.4443,51.4661,3800.0
2006-06-09 15:50:00,70.94,70.94,70.76,70.76,6100.0,51.4733,51.4733,51.3427,51.3427,6100.0
2006-06-09 15:55:00,70.78,70.78,70.73,70.73,11400.0,51.3572,51.3572,51.321,51.321,11400.0
2006-06-12 09:30:00,71.02,71.02,70.69,70.9,9500.0,51.5314,51.5314,51.2919,51.4443,9500.0
2006-06-12 09:35:00,70.8,71.09,70.78,71.08,1700.0,51.3718,51.5822,51.3572,51.5749,1700.0
2006-06-12 09:40:00,71.06,71.08,70.85,70.85,1800.0,51.5604,51.5749,51.408,51.408,1800.0
2006-06-12 09:45:00,70.89,70.89,70.34,70.46,8400.0,51.4371,51.4371,51.038,51.1251,8400.0
2006-06-12 09:50:00,70.48,70.57,70.4,70.52,26300.0,51.1396,51.2049,51.0815,51.1686,26300.0
2006-06-12 09:55:00,70.51,70.7,70.4,70.6,54500.0,51.1613,51.2992,51.0815,51.2266,54500.0
2006-06-12 10:00:00,70.5,70.74,70.42,70.74,8700.0,51.1541,51.3282,51.096,51.3282,8700.0
2006-06-12 10:05:00,70.61,70.67,70.52,70.59,1500.0,51.2339,51.2774,51.1686,51.2194,1500.0
2006-06-12 10:10:00,70.51,70.51,70.29,70.37,1100.0,51.1613,51.1613,51.0017,51.0598,1100.0
2006-06-12 10:15:00,70.37,70.37,70.02,70.08,3400.0,51.0598,51.0598,50.8058,50.8493,3400.0
2006-06-12 10:20:00,70.05,70.47,70.05,70.39,12800.0,50.8276,51.1323,50.8276,51.0743,12800.0
2006-06-12 10:25:00,70.31,70.37,70.29,70.35,6300.0,51.0162,51.0598,51.0017,51.0452,6300.0
2006-06-12 10:30:00,70.29,70.5,70.23,70.5,3000.0,51.0017,51.1541,50.9582,51.1541,3000.0
2006-06-12 10:35:00,70.49,70.6,70.49,70.56,1800.0,51.1468,51.2266,51.1468,51.1976,1800.0
2006-06-12 10:40:00,70.56,70.75,70.56,70.74,6700.0,51.1976,51.3355,51.1976,51.3282,6700.0
2006-06-12 10:45:00,70.74,70.8,70.57,70.64,4900.0,51.3282,51.3718,51.2049,51.2557,4900.0
2006-06-12 10:50:00,70.6,70.6,70.55,70.55,1600.0,51.2266,51.2266,51.1904,51.1904,1600.0
2006-06-12 10:55:00,70.54,70.54,70.5,70.5,1000.0,51.1831,51.1831,51.1541,51.1541,1000.0
2006-06-12 11:00:00,70.5,70.53,70.33,70.33,2000.0,51.1541,51.1759,51.0307,51.0307,2000.0
2006-06-12 11:05:00,70.35,70.44,70.34,70.44,2300.0,51.0452,51.1105,51.038,51.1105,2300.0
2006-06-12 11:10:00,70.52,70.52,70.52,70.52,900.0,51.1686,51.1686,51.1686,51.1686,900.0
2006-06-12 11:15:00,70.47,70.5,70.39,70.39,2300.0,51.1323,51.1541,51.0743,51.0743,2300.0
2006-06-12 11:20:00,70.44,70.44,70.23,70.23,1900.0,51.1105,51.1105,50.9582,50.9582,1900.0
2006-06-12 11:25:00,70.25,70.34,70.21,70.34,2000.0,50.9727,51.038,50.9437,51.038,2000.0
2006-06-12 11:30:00,70.35,70.51,70.33,70.5,3700.0,51.0452,51.1613,51.0307,51.1541,3700.0
2006-06-12 11:35:00,70.48,70.54,70.48,70.53,1100.0,51.1396,51.1831,51.1396,51.1759,1100.0
2006-06-12 11:40:00,70.53,70.54,70.47,70.54,1200.0,51.1759,51.1831,51.1323,51.1831,1200.0
2006-06-12 11:45:00,70.52,70.54,70.47,70.54,2000.0,51.1686,51.1831,51.1323,51.1831,2000.0
2006-06-12 11:50:00,70.58,70.78,70.58,70.78,4100.0,51.2121,51.3572,51.2121,51.3572,4100.0
2006-06-12 11:55:00,70.76,70.8,70.67,70.8,1300.0,51.3427,51.3718,51.2774,51.3718,1300.0
2006-06-12 12:00:00,70.83,70.83,70.74,70.75,9800.0,51.3935,51.3935,51.3282,51.3355,9800.0
2006-06-12 12:05:00,70.75,70.76,70.72,70.72,800.0,51.3355,51.3427,51.3137,51.3137,800.0
2006-06-12 12:10:00,70.72,70.76,70.72,70.76,400.0,51.3137,51.3427,51.3137,51.3427,400.0
2006-06-12 12:15:00,70.76,70.77,70.73,70.77,2200.0,51.3427,51.35,51.321,51.35,2200.0
2006-06-12 12:20:00,70.77,70.77,70.7,70.71,4800.0,51.35,51.35,51.2992,51.3065,4800.0
2006-06-12 12:25:00,70.7,70.72,70.7,70.72,2900.0,51.2992,51.3137,51.2992,51.3137,2900.0
2006-06-12 12:30:00,70.71,70.71,70.71,70.71,500.0,51.3065,51.3065,51.3065,51.3065,500.0
2006-06-12 12:35:00,70.71,70.71,70.63,70.63,1200.0,51.3065,51.3065,51.2484,51.2484,1200.0
2006-06-12 12:40:00,70.63,70.63,70.55,70.56,800.0,51.2484,51.2484,51.1904,51.1976,800.0
2006-06-12 12:45:00,70.55,70.67,70.55,70.67,4200.0,51.1904,51.2774,51.1904,51.2774,4200.0
2006-06-12 12:50:00,70.7,70.75,70.7,70.75,2400.0,51.2992,51.3355,51.2992,51.3355,2400.0
2006-06-12 12:55:00,70.71,70.71,70.71,70.71,100.0,51.3065,51.3065,51.3065,51.3065,100.0
2006-06-12 13:00:00,70.68,70.68,70.6,70.61,4900.0,51.2847,51.2847,51.2266,51.2339,4900.0
2006-06-12 13:05:00,70.62,70.82,70.62,70.82,3600.0,51.2412,51.3863,51.2412,51.3863,3600.0
2006-06-12 13:10:00,70.79,70.83,70.79,70.83,300.0,51.3645,51.3935,51.3645,51.3935,300.0
2006-06-12 13:15:00,70.8,70.8,70.72,70.72,1100.0,51.3718,51.3718,51.3137,51.3137,1100.0
2006-06-12 13:20:00,70.69,70.83,70.69,70.76,3500.0,51.2919,51.3935,51.2919,51.3427,3500.0
2006-06-12 13:25:00,70.77,70.82,70.77,70.8,1000.0,51.35,51.3863,51.35,51.3718,1000.0
2006-06-12 13:30:00,70.78,70.78,70.78,70.78,400.0,51.3572,51.3572,51.3572,51.3572,400.0
2006-06-12 13:35:00,70.75,70.75,70.6,70.6,2800.0,51.3355,51.3355,51.2266,51.2266,2800.0
2006-06-12 13:40:00,70.6,70.65,70.6,70.65,900.0,51.2266,51.2629,51.2266,51.2629,900.0
2006-06-12 13:45:00,70.61,70.69,70.61,70.62,1800.0,51.2339,51.2919,51.2339,51.2412,1800.0
2006-06-12 13:50:00,70.59,70.6,70.59,70.6,600.0,51.2194,51.2266,51.2194,51.2266,600.0
2006-06-12 13:55:00,70.6,70.69,70.6,70.69,900.0,51.2266,51.2919,51.2266,51.2919,900.0
2006-06-12 14:00:00,70.63,70.64,70.63,70.63,500.0,51.2484,51.2557,51.2484,51.2484,500.0
2006-06-12 14:05:00,70.6,70.6,70.44,70.44,7500.0,51.2266,51.2266,51.1105,51.1105,7500.0
2006-06-12 14:10:00,70.46,70.57,70.46,70.52,3000.0,51.1251,51.2049,51.1251,51.1686,3000.0
2006-06-12 14:15:00,70.54,70.56,70.33,70.35,40100.0,51.1831,51.1976,51.0307,51.0452,40100.0
2006-06-12 14:20:00,70.33,70.4,70.33,70.4,5000.0,51.0307,51.0815,51.0307,51.0815,5000.0
2006-06-12 14:25:00,70.4,70.44,70.31,70.36,10800.0,51.0815,51.1105,51.0162,51.0525,10800.0
2006-06-12 14:30:00,70.36,70.38,70.31,70.37,3500.0,51.0525,51.067,51.0162,51.0598,3500.0
2006-06-12 14:35:00,70.37,70.39,70.24,70.37,4900.0,51.0598,51.0743,50.9654,51.0598,4900.0
2006-06-12 14:40:00,70.37,70.37,70.1,70.1,3900.0,51.0598,51.0598,50.8638,50.8638,3900.0
2006-06-12 14:45:00,70.13,70.26,70.08,70.26,8600.0,50.8856,50.9799,50.8493,50.9799,8600.0
2006-06-12 14:50:00,70.27,70.32,70.27,70.32,1400.0,50.9872,51.0235,50.9872,51.0235,1400.0
2006-06-12 14:55:00,70.3,70.3,70.16,70.16,3400.0,51.009,51.009,50.9074,50.9074,3400.0
2006-06-12 15:00:00,70.14,70.14,69.95,70.01,11400.0,50.8929,50.8929,50.755,50.7985,11400.0
2006-06-12 15:05:00,69.99,69.99,69.89,69.91,4500.0,50.784,50.784,50.7115,50.726,4500.0
2006-06-12 15:10:00,69.92,70.09,69.92,70.03,3100.0,50.7332,50.8566,50.7332,50.8131,3100.0
2006-06-12 15:15:00,70.01,70.02,69.86,69.86,4900.0,50.7985,50.8058,50.6897,50.6897,4900.0
2006-06-12 15:20:00,69.85,69.89,69.7,69.72,12800.0,50.6825,50.7115,50.5736,50.5881,12800.0
2006-06-12 15:25:00,69.72,69.75,69.64,69.68,4500.0,50.5881,50.6099,50.5301,50.5591,4500.0
2006-06-12 15:30:00,69.63,69.63,69.44,69.44,4900.0,50.5228,50.5228,50.385,50.385,4900.0
2006-06-12 15:35:00,69.43,69.59,69.43,69.53,7200.0,50.3777,50.4938,50.3777,50.4503,7200.0
2006-06-12 15:40:00,69.53,69.58,69.48,69.58,2200.0,50.4503,50.4865,50.414,50.4865,2200.0
2006-06-12 15:45:00,69.55,69.63,69.54,69.63,2900.0,50.4648,50.5228,50.4575,50.5228,2900.0
2006-06-12 15:50:00,69.63,69.63,69.5,69.52,10600.0,50.5228,50.5228,50.4285,50.443,10600.0
2006-06-12 15:55:00,69.52,69.62,69.48,69.48,17400.0,50.443,50.5156,50.414,50.414,17400.0
2006-06-13 09:30:00,69.0,69.27,68.98,69.27,8600.0,50.0657,50.2616,50.0512,50.2616,8600.0
2006-06-13 09:35:00,69.16,69.36,68.85,69.25,3900.0,50.1818,50.3269,49.9569,50.2471,3900.0
2006-06-13 09:40:00,69.35,69.85,69.33,69.73,38300.0,50.3197,50.6825,50.3051,50.5954,38300.0
2006-06-13 09:45:00,69.76,69.92,69.53,69.66,12900.0,50.6171,50.7332,50.4503,50.5446,12900.0
2006-06-13 09:50:00,69.7,69.9,69.56,69.9,11100.0,50.5736,50.7187,50.472,50.7187,11100.0
2006-06-13 09:55:00,69.87,69.87,69.58,69.78,8300.0,50.697,50.697,50.4865,50.6317,8300.0
2006-06-13 10:00:00,69.67,69.85,69.52,69.85,18200.0,50.5518,50.6825,50.443,50.6825,18200.0
2006-06-13 10:05:00,69.86,69.98,69.58,69.73,31600.0,50.6897,50.7768,50.4865,50.5954,31600.0
2006-06-13 10:10:00,69.75,69.76,69.45,69.51,5600.0,50.6099,50.6171,50.3922,50.4358,5600.0
2006-06-13 10:15:00,69.45,69.5,69.29,69.32,14500.0,50.3922,50.4285,50.2761,50.2979,14500.0
2006-06-13 10:20:00,69.3,69.35,69.22,69.27,4800.0,50.2834,50.3197,50.2253,50.2616,4800.0
2006-06-13 10:25:00,69.26,69.62,69.25,69.58,7900.0,50.2544,50.5156,50.2471,50.4865,7900.0
2006-06-13 10:30:00,69.62,69.64,69.52,69.52,7000.0,50.5156,50.5301,50.443,50.443,7000.0
2006-06-13 10:35:00,69.52,69.59,69.45,69.48,31200.0,50.443,50.4938,50.3922,50.414,31200.0
2006-06-13 10:40:00,69.49,69.49,69.25,69.35,8400.0,50.4212,50.4212,50.2471,50.3197,8400.0
2006-06-13 10:45:00,69.34,69.42,69.14,69.14,8100.0,50.3124,50.3704,50.1673,50.1673,8100.0
2006-06-13 10:50:00,69.14,69.23,69.03,69.19,5200.0,50.1673,50.2326,50.0875,50.2036,5200.0
2006-06-13 10:55:00,69.2,69.46,69.2,69.36,7800.0,50.2108,50.3995,50.2108,50.3269,7800.0
2006-06-13 11:00:00,69.33,69.33,69.0,69.2,10300.0,50.3051,50.3051,50.0657,50.2108,10300.0
2006-06-13 11:05:00,69.19,69.4,69.19,69.37,6900.0,50.2036,50.3559,50.2036,50.3342,6900.0
2006-06-13 11:10:00,69.34,69.44,69.25,69.4,6500.0,50.3124,50.385,50.2471,50.3559,6500.0
2006-06-13 11:15:00,69.41,69.6,69.41,69.5,7700.0,50.3632,50.5011,50.3632,50.4285,7700.0
2006-06-13 11:20:00,69.45,69.45,69.32,69.4,3200.0,50.3922,50.3922,50.2979,50.3559,3200.0
2006-06-13 11:25:00,69.41,69.62,69.41,69.56,3400.0,50.3632,50.5156,50.3632,50.472,3400.0
2006-06-13 11:30:00,69.58,69.83,69.58,69.68,5900.0,50.4865,50.6679,50.4865,50.5591,5900.0
2006-06-13 11:35:00,69.69,69.69,69.54,69.59,4500.0,50.5664,50.5664,50.4575,50.4938,4500.0
2006-06-13 11:40:00,69.56,69.56,69.53,69.53,1900.0,50.472,50.472,50.4503,50.4503,1900.0
2006-06-13 11:45:00,69.55,69.93,69.55,69.93,6200.0,50.4648,50.7405,50.4648,50.7405,6200.0
2006-06-13 11:50:00,69.95,69.96,69.8,69.91,4700.0,50.755,50.7623,50.6462,50.726,4700.0
2006-06-13 11:55:00,69.94,70.0,69.89,70.0,7300.0,50.7478,50.7913,50.7115,50.7913,7300.0
2006-06-13 12:00:00,70.05,70.2,70.05,70.17,3800.0,50.8276,50.9364,50.8276,50.9146,3800.0
2006-06-13 12:05:00,70.09,70.09,69.98,70.05,4400.0,50.8566,50.8566,50.7768,50.8276,4400.0
2006-06-13 12:10:00,70.03,70.06,70.01,70.01,3500.0,50.8131,50.8348,50.7985,50.7985,3500.0
2006-06-13 12:15:00,70.02,70.04,69.98,70.04,6500.0,50.8058,50.8203,50.7768,50.8203,6500.0
2006-06-13 12:20:00,70.04,70.1,69.87,69.88,2700.0,50.8203,50.8638,50.697,50.7042,2700.0
2006-06-13 12:25:00,69.88,69.93,69.78,69.78,2400.0,50.7042,50.7405,50.6317,50.6317,2400.0
2006-06-13 12:30:00,69.81,69.84,69.76,69.76,2200.0,50.6534,50.6752,50.6171,50.6171,2200.0
2006-06-13 12:35:00,69.78,69.83,69.77,69.78,4300.0,50.6317,50.6679,50.6244,50.6317,4300.0
2006-06-13 12:40:00,69.78,69.78,69.65,69.74,14300.0,50.6317,50.6317,50.5373,50.6026,14300.0
2006-06-13 12:45:00,69.75,69.83,69.75,69.8,4400.0,50.6099,50.6679,50.6099,50.6462,4400.0
2006-06-13 12:50:00,69.77,69.81,69.75,69.77,3500.0,50.6244,50.6534,50.6099,50.6244,3500.0
2006-06-13 12:55:00,69.78,69.81,69.78,69.79,2000.0,50.6317,50.6534,50.6317,50.6389,2000.0
2006-06-13 13:00:00,69.76,69.85,69.68,69.8,14300.0,50.6171,50.6825,50.5591,50.6462,14300.0
2006-06-13 13:05:00,69.78,69.86,69.74,69.86,5600.0,50.6317,50.6897,50.6026,50.6897,5600.0
2006-06-13 13:10:00,69.8,69.84,69.72,69.79,7300.0,50.6462,50.6752,50.5881,50.6389,7300.0
2006-06-13 13:15:00,69.78,69.78,69.64,69.75,5600.0,50.6317,50.6317,50.5301,50.6099,5600.0
2006-06-13 13:20:00,69.75,69.76,69.64,69.64,4800.0,50.6099,50.6171,50.5301,50.5301,4800.0
2006-06-13 13:25:00,69.67,69.67,69.56,69.59,2800.0,50.5518,50.5518,50.472,50.4938,2800.0
2006-06-13 13:30:00,69.6,69.67,69.5,69.67,3800.0,50.5011,50.5518,50.4285,50.5518,3800.0
2006-06-13 13:35:00,69.67,69.74,69.58,69.63,4400.0,50.5518,50.6026,50.4865,50.5228,4400.0
2006-06-13 13:40:00,69.64,69.82,69.61,69.82,4900.0,50.5301,50.6607,50.5083,50.6607,4900.0
2006-06-13 13:45:00,69.86,70.0,69.84,70.0,9100.0,50.6897,50.7913,50.6752,50.7913,9100.0
2006-06-13 13:50:00,70.02,70.09,69.93,69.93,4600.0,50.8058,50.8566,50.7405,50.7405,4600.0
2006-06-13 13:55:00,69.91,69.97,69.85,69.93,4000.0,50.726,50.7695,50.6825,50.7405,4000.0
2006-06-13 14:00:00,69.92,69.93,69.79,69.81,2300.0,50.7332,50.7405,50.6389,50.6534,2300.0
2006-06-13 14:05:00,69.84,69.84,69.67,69.67,3400.0,50.6752,50.6752,50.5518,50.5518,3400.0
2006-06-13 14:10:00,69.69,69.7,69.59,69.59,4000.0,50.5664,50.5736,50.4938,50.4938,4000.0
2006-06-13 14:15:00,69.55,69.61,69.52,69.57,6600.0,50.4648,50.5083,50.443,50.4793,6600.0
2006-06-13 14:20:00,69.6,69.6,69.5,69.56,10200.0,50.5011,50.5011,50.4285,50.472,10200.0
2006-06-13 14:25:00,69.56,69.57,69.41,69.54,14400.0,50.472,50.4793,50.3632,50.4575,14400.0
2006-06-13 14:30:00,69.54,69.55,69.35,69.35,5100.0,50.4575,50.4648,50.3197,50.3197,5100.0
2006-06-13 14:35:00,69.37,69.37,69.25,69.33,38800.0,50.3342,50.3342,50.2471,50.3051,38800.0
2006-06-13 14:40:00,69.35,69.42,69.35,69.36,4400.0,50.3197,50.3704,50.3197,50.3269,4400.0
2006-06-13 14:45:00,69.33,69.33,69.25,69.26,7400.0,50.3051,50.3051,50.2471,50.2544,7400.0
2006-06-13 14:50:00,69.26,69.3,69.25,69.26,8600.0,50.2544,50.2834,50.2471,50.2544,8600.0
2006-06-13 14:55:00,69.3,69.35,69.28,69.35,2900.0,50.2834,50.3197,50.2689,50.3197,2900.0
2006-06-13 15:00:00,69.34,69.36,69.11,69.28,14200.0,50.3124,50.3269,50.1455,50.2689,14200.0
2006-06-13 15:05:00,69.3,69.43,69.28,69.35,14900.0,50.2834,50.3777,50.2689,50.3197,14900.0
2006-06-13 15:10:00,69.35,69.54,69.35,69.49,43100.0,50.3197,50.4575,50.3197,50.4212,43100.0
2006-06-13 15:15:00,69.5,69.5,69.35,69.48,7300.0,50.4285,50.4285,50.3197,50.414,7300.0
2006-06-13 15:20:00,69.43,69.73,69.43,69.73,3400.0,50.3777,50.5954,50.3777,50.5954,3400.0
2006-06-13 15:25:00,69.72,70.09,69.72,69.99,9500.0,50.5881,50.8566,50.5881,50.784,9500.0
2006-06-13 15:30:00,69.99,70.12,69.92,70.04,12200.0,50.784,50.8784,50.7332,50.8203,12200.0
2006-06-13 15:35:00,70.01,70.09,69.79,69.81,16300.0,50.7985,50.8566,50.6389,50.6534,16300.0
2006-06-13 15:40:00,69.83,69.95,69.8,69.8,8000.0,50.6679,50.755,50.6462,50.6462,8000.0
2006-06-13 15:45:00,69.8,69.81,69.52,69.52,15100.0,50.6462,50.6534,50.443,50.443,15100.0
2006-06-13 15:50:00,69.51,69.61,69.34,69.35,8100.0,50.4358,50.5083,50.3124,50.3197,8100.0
2006-06-13 15:55:00,69.35,69.48,69.35,69.37,19700.0,50.3197,50.414,50.3197,50.3342,19700.0
2006-06-14 09:30:00,69.2,69.4,68.75,69.4,9500.0,50.2108,50.3559,49.8843,50.3559,9500.0
2006-06-14 09:35:00,69.47,69.96,69.47,69.93,16400.0,50.4067,50.7623,50.4067,50.7405,16400.0
2006-06-14 09:40:00,69.93,69.95,69.44,69.44,22500.0,50.7405,50.755,50.385,50.385,22500.0
2006-06-14 09:45:00,69.42,69.58,69.42,69.55,22000.0,50.3704,50.4865,50.3704,50.4648,22000.0
2006-06-14 09:50:00,69.57,70.06,69.57,70.06,11400.0,50.4793,50.8348,50.4793,50.8348,11400.0
2006-06-14 09:55:00,70.02,70.02,69.66,69.68,15700.0,50.8058,50.8058,50.5446,50.5591,15700.0
2006-06-14 10:00:00,69.75,69.89,69.75,69.89,800.0,50.6099,50.7115,50.6099,50.7115,800.0
2006-06-14 10:05:00,69.82,69.97,69.81,69.82,7100.0,50.6607,50.7695,50.6534,50.6607,7100.0
2006-06-14 10:10:00,69.77,69.82,69.71,69.75,5700.0,50.6244,50.6607,50.5809,50.6099,5700.0
2006-06-14 10:15:00,69.75,69.76,69.69,69.76,4000.0,50.6099,50.6171,50.5664,50.6171,4000.0
2006-06-14 10:20:00,69.79,69.79,69.7,69.75,2600.0,50.6389,50.6389,50.5736,50.6099,2600.0
2006-06-14 10:25:00,69.68,69.73,69.63,69.73,6000.0,50.5591,50.5954,50.5228,50.5954,6000.0
2006-06-14 10:30:00,69.7,69.91,69.7,69.91,5600.0,50.5736,50.726,50.5736,50.726,5600.0
2006-06-14 10:35:00,69.9,70.0,69.74,69.74,4800.0,50.7187,50.7913,50.6026,50.6026,4800.0
2006-06-14 10:40:00,69.72,69.86,69.6,69.86,16900.0,50.5881,50.6897,50.5011,50.6897,16900.0
2006-06-14 10:45:00,69.87,69.94,69.76,69.82,5800.0,50.697,50.7478,50.6171,50.6607,5800.0
2006-06-14 10:50:00,69.82,69.98,69.82,69.9,5900.0,50.6607,50.7768,50.6607,50.7187,5900.0
2006-06-14 10:55:00,69.9,69.96,69.68,69.7,8100.0,50.7187,50.7623,50.5591,50.5736,8100.0
2006-06-14 11:00:00,69.7,69.71,69.55,69.67,8400.0,50.5736,50.5809,50.4648,50.5518,8400.0
2006-06-14 11:05:00,69.68,69.74,69.63,69.65,15200.0,50.5591,50.6026,50.5228,50.5373,15200.0
2006-06-14 11:10:00,69.65,69.83,69.65,69.83,2600.0,50.5373,50.6679,50.5373,50.6679,2600.0
2006-06-14 11:15:00,69.74,69.85,69.69,69.82,3000.0,50.6026,50.6825,50.5664,50.6607,3000.0
2006-06-14 11:20:00,69.83,69.83,69.73,69.83,5100.0,50.6679,50.6679,50.5954,50.6679,5100.0
2006-06-14 11:25:00,69.84,69.87,69.84,69.86,1500.0,50.6752,50.697,50.6752,50.6897,1500.0
2006-06-14 11:30:00,69.85,69.85,69.75,69.75,3100.0,50.6825,50.6825,50.6099,50.6099,3100.0
2006-06-14 11:35:00,69.73,69.74,69.56,69.56,3400.0,50.5954,50.6026,50.472,50.472,3400.0
2006-06-14 11:40:00,69.57,69.69,69.57,69.69,2100.0,50.4793,50.5664,50.4793,50.5664,2100.0
2006-06-14 11:45:00,69.69,69.77,69.69,69.71,2800.0,50.5664,50.6244,50.5664,50.5809,2800.0
2006-06-14 11:50:00,69.7,69.71,69.67,69.67,2000.0,50.5736,50.5809,50.5518,50.5518,2000.0
2006-06-14 11:55:00,69.67,69.67,69.54,69.57,3300.0,50.5518,50.5518,50.4575,50.4793,3300.0
2006-06-14 12:00:00,69.59,69.67,69.59,69.67,1800.0,50.4938,50.5518,50.4938,50.5518,1800.0
2006-06-14 12:05:00,69.67,69.82,69.67,69.82,1700.0,50.5518,50.6607,50.5518,50.6607,1700.0
2006-06-14 12:10:00,69.82,69.95,69.82,69.95,2100.0,50.6607,50.755,50.6607,50.755,2100.0
2006-06-14 12:15:00,69.92,69.99,69.91,69.91,2000.0,50.7332,50.784,50.726,50.726,2000.0
2006-06-14 12:20:00,69.91,69.94,69.88,69.92,2300.0,50.726,50.7478,50.7042,50.7332,2300.0
2006-06-14 12:25:00,69.88,69.88,69.74,69.74,1400.0,50.7042,50.7042,50.6026,50.6026,1400.0
2006-06-14 12:30:00,69.75,69.75,69.73,69.74,3100.0,50.6099,50.6099,50.5954,50.6026,3100.0
2006-06-14 12:35:00,69.73,69.82,69.73,69.82,3800.0,50.5954,50.6607,50.5954,50.6607,3800.0
2006-06-14 12:40:00,69.81,69.81,69.78,69.78,1000.0,50.6534,50.6534,50.6317,50.6317,1000.0
2006-06-14 12:45:00,69.77,69.77,69.75,69.75,2700.0,50.6244,50.6244,50.6099,50.6099,2700.0
2006-06-14 12:50:00,69.75,69.82,69.75,69.82,2300.0,50.6099,50.6607,50.6099,50.6607,2300.0
2006-06-14 12:55:00,69.84,69.84,69.78,69.82,2200.0,50.6752,50.6752,50.6317,50.6607,2200.0
2006-06-14 13:00:00,69.82,69.82,69.73,69.73,4400.0,50.6607,50.6607,50.5954,50.5954,4400.0
2006-06-14 13:05:00,69.73,69.74,69.7,69.7,13600.0,50.5954,50.6026,50.5736,50.5736,13600.0
2006-06-14 13:10:00,69.71,69.76,69.7,69.76,8000.0,50.5809,50.6171,50.5736,50.6171,8000.0
2006-06-14 13:15:00,69.76,69.76,69.7,69.71,8900.0,50.6171,50.6171,50.5736,50.5809,8900.0
2006-06-14 13:20:00,69.71,69.82,69.66,69.74,13700.0,50.5809,50.6607,50.5446,50.6026,13700.0
2006-06-14 13:25:00,69.74,69.78,69.7,69.7,9000.0,50.6026,50.6317,50.5736,50.5736,9000.0
2006-06-14 13:30:00,69.73,69.73,69.65,69.69,3600.0,50.5954,50.5954,50.5373,50.5664,3600.0
2006-06-14 13:35:00,69.67,69.75,69.65,69.65,12200.0,50.5518,50.6099,50.5373,50.5373,12200.0
2006-06-14 13:40:00,69.65,69.73,69.65,69.73,5100.0,50.5373,50.5954,50.5373,50.5954,5100.0
2006-06-14 13:45:00,69.67,69.8,69.65,69.7,7300.0,50.5518,50.6462,50.5373,50.5736,7300.0
2006-06-14 13:50:00,69.75,69.75,69.66,69.66,600.0,50.6099,50.6099,50.5446,50.5446,600.0
2006-06-14 13:55:00,69.72,69.82,69.72,69.82,2300.0,50.5881,50.6607,50.5881,50.6607,2300.0
2006-06-14 14:00:00,69.82,69.9,69.77,69.9,11100.0,50.6607,50.7187,50.6244,50.7187,11100.0
2006-06-14 14:05:00,69.86,70.0,69.86,70.0,14900.0,50.6897,50.7913,50.6897,50.7913,14900.0
2006-06-14 14:10:00,70.0,70.02,69.81,69.85,9200.0,50.7913,50.8058,50.6534,50.6825,9200.0
2006-06-14 14:15:00,69.89,69.91,69.73,69.77,6700.0,50.7115,50.726,50.5954,50.6244,6700.0
2006-06-14 14:20:00,69.71,69.8,69.71,69.77,4400.0,50.5809,50.6462,50.5809,50.6244,4400.0
2006-06-14 14:25:00,69.73,69.75,69.66,69.75,5500.0,50.5954,50.6099,50.5446,50.6099,5500.0
2006-06-14 14:30:00,69.75,69.75,69.65,69.65,5500.0,50.6099,50.6099,50.5373,50.5373,5500.0
2006-06-14 14:35:00,69.65,69.76,69.64,69.71,8000.0,50.5373,50.6171,50.5301,50.5809,8000.0
2006-06-14 14:40:00,69.71,69.71,69.6,69.63,13900.0,50.5809,50.5809,50.5011,50.5228,13900.0
2006-06-14 14:45:00,69.61,69.65,69.6,69.65,16100.0,50.5083,50.5373,50.5011,50.5373,16100.0
2006-06-14 14:50:00,69.65,69.72,69.62,69.71,4200.0,50.5373,50.5881,50.5156,50.5809,4200.0
2006-06-14 14:55:00,69.72,69.78,69.66,69.7,5000.0,50.5881,50.6317,50.5446,50.5736,5000.0
2006-06-14 15:00:00,69.68,69.72,69.66,69.7,3000.0,50.5591,50.5881,50.5446,50.5736,3000.0
2006-06-14 15:05:00,69.71,69.81,69.7,69.78,6500.0,50.5809,50.6534,50.5736,50.6317,6500.0
2006-06-14 15:10:00,69.78,69.78,69.58,69.68,7900.0,50.6317,50.6317,50.4865,50.5591,7900.0
2006-06-14 15:15:00,69.69,69.81,69.69,69.77,9100.0,50.5664,50.6534,50.5664,50.6244,9100.0
2006-06-14 15:20:00,69.78,69.78,69.61,69.61,6100.0,50.6317,50.6317,50.5083,50.5083,6100.0
2006-06-14 15:25:00,69.61,69.79,69.61,69.71,10900.0,50.5083,50.6389,50.5083,50.5809,10900.0
2006-06-14 15:30:00,69.69,69.94,69.68,69.94,9300.0,50.5664,50.7478,50.5591,50.7478,9300.0
2006-06-14 15:35:00,69.94,70.0,69.88,70.0,4600.0,50.7478,50.7913,50.7042,50.7913,4600.0
2006-06-14 15:40:00,70.0,70.0,69.85,69.87,6500.0,50.7913,50.7913,50.6825,50.697,6500.0
2006-06-14 15:45:00,69.85,70.03,69.85,70.03,6900.0,50.6825,50.8131,50.6825,50.8131,6900.0
2006-06-14 15:50:00,70.05,70.1,69.98,70.1,5200.0,50.8276,50.8638,50.7768,50.8638,5200.0
2006-06-14 15:55:00,70.08,70.1,70.07,70.09,16200.0,50.8493,50.8638,50.8421,50.8566,16200.0
2006-06-15 09:30:00,70.35,70.41,70.35,70.41,3700.0,51.0452,51.0888,51.0452,51.0888,3700.0
2006-06-15 09:35:00,70.41,70.86,70.41,70.75,2500.0,51.0888,51.4153,51.0888,51.3355,2500.0
2006-06-15 09:40:00,70.78,70.97,70.78,70.86,8700.0,51.3572,51.4951,51.3572,51.4153,8700.0
2006-06-15 09:45:00,70.88,70.99,70.81,70.99,4900.0,51.4298,51.5096,51.379,51.5096,4900.0
2006-06-15 09:50:00,71.0,71.16,70.96,71.1,11200.0,51.5169,51.633,51.4879,51.5894,11200.0
2006-06-15 09:55:00,71.11,71.21,71.1,71.11,1500.0,51.5967,51.6693,51.5894,51.5967,1500.0
2006-06-15 10:00:00,71.09,71.19,70.74,70.74,6000.0,51.5822,51.6547,51.3282,51.3282,6000.0
2006-06-15 10:05:00,70.74,70.86,70.7,70.75,4900.0,51.3282,51.4153,51.2992,51.3355,4900.0
2006-06-15 10:10:00,70.75,70.86,70.75,70.82,3500.0,51.3355,51.4153,51.3355,51.3863,3500.0
2006-06-15 10:15:00,70.89,70.94,70.84,70.9,1000.0,51.4371,51.4733,51.4008,51.4443,1000.0
2006-06-15 10:20:00,70.98,70.99,70.82,70.87,2900.0,51.5024,51.5096,51.3863,51.4226,2900.0
2006-06-15 10:25:00,70.87,70.87,70.87,70.87,500.0,51.4226,51.4226,51.4226,51.4226,500.0
2006-06-15 10:30:00,70.86,71.06,70.86,71.0,1800.0,51.4153,51.5604,51.4153,51.5169,1800.0
2006-06-15 10:35:00,71.03,71.04,70.94,70.94,2400.0,51.5386,51.5459,51.4733,51.4733,2400.0
2006-06-15 10:40:00,70.97,71.3,70.97,71.3,2800.0,51.4951,51.7346,51.4951,51.7346,2800.0
2006-06-15 10:45:00,71.22,71.41,71.21,71.31,5600.0,51.6765,51.8144,51.6693,51.7418,5600.0
2006-06-15 10:50:00,71.25,71.38,71.18,71.24,13400.0,51.6983,51.7926,51.6475,51.691,13400.0
2006-06-15 10:55:00,71.2,71.25,71.19,71.22,2600.0,51.662,51.6983,51.6547,51.6765,2600.0
2006-06-15 11:00:00,71.26,71.31,71.25,71.28,4600.0,51.7055,51.7418,51.6983,51.72,4600.0
2006-06-15 11:05:00,71.25,71.26,71.18,71.18,3500.0,51.6983,51.7055,51.6475,51.6475,3500.0
2006-06-15 11:10:00,71.19,71.25,71.15,71.24,2300.0,51.6547,51.6983,51.6257,51.691,2300.0
2006-06-15 11:15:00,71.24,71.29,71.24,71.27,700.0,51.691,51.7273,51.691,51.7128,700.0
2006-06-15 11:20:00,71.27,71.27,71.25,71.25,400.0,51.7128,51.7128,51.6983,51.6983,400.0
2006-06-15 11:25:00,71.24,71.24,71.23,71.23,600.0,51.691,51.691,51.6838,51.6838,600.0
2006-06-15 11:30:00,71.2,71.23,71.1,71.12,11100.0,51.662,51.6838,51.5894,51.604,11100.0
2006-06-15 11:35:00,71.11,71.16,71.1,71.16,4000.0,51.5967,51.633,51.5894,51.633,4000.0
2006-06-15 11:40:00,71.16,71.16,71.0,71.0,8500.0,51.633,51.633,51.5169,51.5169,8500.0
2006-06-15 11:45:00,71.05,71.12,71.05,71.12,1000.0,51.5532,51.604,51.5532,51.604,1000.0
2006-06-15 11:50:00,71.13,71.28,71.12,71.28,1300.0,51.6112,51.72,51.604,51.72,1300.0
2006-06-15 11:55:00,71.28,71.31,71.27,71.31,1000.0,51.72,51.7418,51.7128,51.7418,1000.0
2006-06-15 12:00:00,71.32,71.32,71.21,71.21,900.0,51.7491,51.7491,51.6693,51.6693,900.0
2006-06-15 12:05:00,71.22,71.31,71.22,71.28,1100.0,51.6765,51.7418,51.6765,51.72,1100.0
2006-06-15 12:10:00,71.27,71.27,71.2,71.25,1400.0,51.7128,51.7128,51.662,51.6983,1400.0
2006-06-15 12:15:00,71.19,71.2,71.15,71.2,900.0,51.6547,51.662,51.6257,51.662,900.0
2006-06-15 12:20:00,71.2,71.22,71.15,71.21,2100.0,51.662,51.6765,51.6257,51.6693,2100.0
2006-06-15 12:25:00,71.21,71.25,71.2,71.25,1500.0,51.6693,51.6983,51.662,51.6983,1500.0
2006-06-15 12:30:00,71.23,71.3,71.23,71.3,900.0,51.6838,51.7346,51.6838,51.7346,900.0
2006-06-15 12:35:00,71.29,71.3,71.29,71.3,700.0,51.7273,51.7346,51.7273,51.7346,700.0
2006-06-15 12:40:00,71.31,71.32,71.27,71.27,1800.0,51.7418,51.7491,51.7128,51.7128,1800.0
2006-06-15 12:45:00,71.32,71.32,71.29,71.29,1600.0,51.7491,51.7491,51.7273,51.7273,1600.0
2006-06-15 12:50:00,71.3,71.32,71.3,71.32,500.0,51.7346,51.7491,51.7346,51.7491,500.0
2006-06-15 12:55:00,71.27,71.27,71.12,71.12,2700.0,51.7128,51.7128,51.604,51.604,2700.0
2006-06-15 13:00:00,71.12,71.18,71.09,71.09,3000.0,51.604,51.6475,51.5822,51.5822,3000.0
2006-06-15 13:05:00,71.05,71.09,71.02,71.07,2300.0,51.5532,51.5822,51.5314,51.5677,2300.0
2006-06-15 13:10:00,71.08,71.12,71.08,71.1,1300.0,51.5749,51.604,51.5749,51.5894,1300.0
2006-06-15 13:15:00,71.14,71.14,71.08,71.12,1300.0,51.6185,51.6185,51.5749,51.604,1300.0
2006-06-15 13:20:00,71.13,71.15,71.09,71.11,1500.0,51.6112,51.6257,51.5822,51.5967,1500.0
2006-06-15 13:25:00,71.12,71.12,71.03,71.04,1300.0,51.604,51.604,51.5386,51.5459,1300.0
2006-06-15 13:30:00,71.04,71.04,70.93,70.99,3400.0,51.5459,51.5459,51.4661,51.5096,3400.0
2006-06-15 13:35:00,71.01,71.01,70.9,70.92,5400.0,51.5241,51.5241,51.4443,51.4588,5400.0
2006-06-15 13:40:00,70.92,71.03,70.9,70.96,11100.0,51.4588,51.5386,51.4443,51.4879,11100.0
2006-06-15 13:45:00,70.92,71.11,70.86,71.08,10800.0,51.4588,51.5967,51.4153,51.5749,10800.0
2006-06-15 13:50:00,71.1,71.1,70.96,70.96,5900.0,51.5894,51.5894,51.4879,51.4879,5900.0
2006-06-15 13:55:00,70.95,71.09,70.95,71.09,3400.0,51.4806,51.5822,51.4806,51.5822,3400.0
2006-06-15 14:00:00,71.13,71.3,71.13,71.3,10500.0,51.6112,51.7346,51.6112,51.7346,10500.0
2006-06-15 14:05:00,71.34,71.34,71.15,71.26,3500.0,51.7636,51.7636,51.6257,51.7055,3500.0
2006-06-15 14:10:00,71.24,71.26,71.22,71.24,3200.0,51.691,51.7055,51.6765,51.691,3200.0
2006-06-15 14:15:00,71.24,71.43,71.24,71.43,4400.0,51.691,51.8289,51.691,51.8289,4400.0
2006-06-15 14:20:00,71.45,71.6,71.31,71.35,6800.0,51.8434,51.9522,51.7418,51.7708,6800.0
2006-06-15 14:25:00,71.33,71.37,71.33,71.36,2200.0,51.7563,51.7853,51.7563,51.7781,2200.0
2006-06-15 14:30:00,71.38,71.47,71.33,71.47,2500.0,51.7926,51.8579,51.7563,51.8579,2500.0
2006-06-15 14:35:00,71.48,71.54,71.31,71.51,5600.0,51.8652,51.9087,51.7418,51.8869,5600.0
2006-06-15 14:40:00,71.53,71.7,71.5,71.66,5800.0,51.9014,52.0248,51.8797,51.9958,5800.0
2006-06-15 14:45:00,71.64,71.69,71.48,71.56,4100.0,51.9813,52.0175,51.8652,51.9232,4100.0
2006-06-15 14:50:00,71.57,71.66,71.56,71.61,3300.0,51.9305,51.9958,51.9232,51.9595,3300.0
2006-06-15 14:55:00,71.62,71.63,71.52,71.57,3700.0,51.9667,51.974,51.8942,51.9305,3700.0
2006-06-15 15:00:00,71.53,71.57,71.49,71.56,2600.0,51.9014,51.9305,51.8724,51.9232,2600.0
2006-06-15 15:05:00,71.57,71.62,71.43,71.46,4100.0,51.9305,51.9667,51.8289,51.8507,4100.0
2006-06-15 15:10:00,71.53,71.67,71.48,71.61,5100.0,51.9014,52.003,51.8652,51.9595,5100.0
2006-06-15 15:15:00,71.68,71.82,71.65,71.67,6100.0,52.0103,52.1119,51.9885,52.003,6100.0
2006-06-15 15:20:00,71.67,71.89,71.67,71.85,4200.0,52.003,52.1627,52.003,52.1336,4200.0
2006-06-15 15:25:00,71.8,71.91,71.63,71.63,3400.0,52.0974,52.1772,51.974,51.974,3400.0
2006-06-15 15:30:00,71.64,71.93,71.64,71.86,6300.0,51.9813,52.1917,51.9813,52.1409,6300.0
2006-06-15 15:35:00,71.83,71.89,71.75,71.77,8300.0,52.1191,52.1627,52.0611,52.0756,8300.0
2006-06-15 15:40:00,71.8,72.0,71.8,71.97,9700.0,52.0974,52.2425,52.0974,52.2207,9700.0
2006-06-15 15:45:00,71.99,72.0,71.92,71.95,7500.0,52.2352,52.2425,52.1844,52.2062,7500.0
2006-06-15 15:50:00,71.9,71.9,71.71,71.72,7200.0,52.1699,52.1699,52.032,52.0393,7200.0
2006-06-15 15:55:00,71.72,71.84,71.72,71.83,11200.0,52.0393,52.1264,52.0393,52.1191,11200.0
2006-06-16 09:30:00,71.52,71.93,71.5,71.59,63300.0,51.8942,52.1917,51.8797,51.945,63300.0
2006-06-16 09:35:00,71.49,71.49,71.28,71.32,3600.0,51.8724,51.8724,51.72,51.7491,3600.0
2006-06-16 09:40:00,71.31,71.65,71.31,71.4,4400.0,51.7418,51.9885,51.7418,51.8071,4400.0
2006-06-16 09:45:00,71.31,71.5,71.28,71.5,5500.0,51.7418,51.8797,51.72,51.8797,5500.0
2006-06-16 09:50:00,71.41,71.77,71.41,71.56,4400.0,51.8144,52.0756,51.8144,51.9232,4400.0
2006-06-16 09:55:00,71.5,71.66,71.41,71.65,5800.0,51.8797,51.9958,51.8144,51.9885,5800.0
2006-06-16 10:00:00,71.65,71.73,71.41,71.41,3500.0,51.9885,52.0466,51.8144,51.8144,3500.0
2006-06-16 10:05:00,71.44,71.47,71.34,71.35,4900.0,51.8361,51.8579,51.7636,51.7708,4900.0
2006-06-16 10:10:00,71.35,71.35,71.0,71.16,4500.0,51.7708,51.7708,51.5169,51.633,4500.0
2006-06-16 10:15:00,71.16,71.28,71.03,71.03,4500.0,51.633,51.72,51.5386,51.5386,4500.0
2006-06-16 10:20:00,70.99,71.16,70.98,71.07,6500.0,51.5096,51.633,51.5024,51.5677,6500.0
2006-06-16 10:25:00,71.1,71.22,71.07,71.08,6100.0,51.5894,51.6765,51.5677,51.5749,6100.0
2006-06-16 10:30:00,71.08,71.2,71.06,71.14,2200.0,51.5749,51.662,51.5604,51.6185,2200.0
2006-06-16 10:35:00,71.14,71.32,71.14,71.32,4900.0,51.6185,51.7491,51.6185,51.7491,4900.0
2006-06-16 10:40:00,71.32,71.32,71.13,71.13,2200.0,51.7491,51.7491,51.6112,51.6112,2200.0
2006-06-16 10:45:00,71.1,71.11,70.9,70.95,3400.0,51.5894,51.5967,51.4443,51.4806,3400.0
2006-06-16 10:50:00,70.92,71.13,70.86,71.1,5300.0,51.4588,51.6112,51.4153,51.5894,5300.0
2006-06-16 10:55:00,71.17,71.17,71.0,71.05,3700.0,51.6402,51.6402,51.5169,51.5532,3700.0
2006-06-16 11:00:00,71.07,71.15,71.07,71.14,900.0,51.5677,51.6257,51.5677,51.6185,900.0
2006-06-16 11:05:00,71.12,71.36,71.12,71.22,2500.0,51.604,51.7781,51.604,51.6765,2500.0
2006-06-16 11:10:00,71.19,71.22,71.09,71.12,5200.0,51.6547,51.6765,51.5822,51.604,5200.0
2006-06-16 11:15:00,71.08,71.08,70.97,70.97,2200.0,51.5749,51.5749,51.4951,51.4951,2200.0
2006-06-16 11:20:00,71.01,71.01,70.9,70.9,4300.0,51.5241,51.5241,51.4443,51.4443,4300.0
2006-06-16 11:25:00,70.92,71.0,70.9,70.94,13000.0,51.4588,51.5169,51.4443,51.4733,13000.0
2006-06-16 11:30:00,70.9,71.02,70.89,71.02,2800.0,51.4443,51.5314,51.4371,51.5314,2800.0
2006-06-16 11:35:00,71.0,71.15,71.0,71.15,1600.0,51.5169,51.6257,51.5169,51.6257,1600.0
2006-06-16 11:40:00,71.2,71.2,71.1,71.13,2000.0,51.662,51.662,51.5894,51.6112,2000.0
2006-06-16 11:45:00,71.13,71.22,71.12,71.12,1600.0,51.6112,51.6765,51.604,51.604,1600.0
2006-06-16 11:50:00,71.12,71.16,71.12,71.16,1200.0,51.604,51.633,51.604,51.633,1200.0
2006-06-16 11:55:00,71.13,71.19,71.13,71.13,2000.0,51.6112,51.6547,51.6112,51.6112,2000.0
2006-06-16 12:00:00,71.1,71.27,71.1,71.27,1500.0,51.5894,51.7128,51.5894,51.7128,1500.0
2006-06-16 12:05:00,71.24,71.34,71.24,71.33,1300.0,51.691,51.7636,51.691,51.7563,1300.0
2006-06-16 12:10:00,71.36,71.43,71.11,71.11,7000.0,51.7781,51.8289,51.5967,51.5967,7000.0
2006-06-16 12:15:00,71.07,71.13,71.02,71.02,1200.0,51.5677,51.6112,51.5314,51.5314,1200.0
2006-06-16 12:20:00,71.01,71.01,70.93,70.96,3800.0,51.5241,51.5241,51.4661,51.4879,3800.0
2006-06-16 12:25:00,70.98,71.0,70.94,70.99,4200.0,51.5024,51.5169,51.4733,51.5096,4200.0
2006-06-16 12:30:00,71.0,71.08,71.0,71.04,2900.0,51.5169,51.5749,51.5169,51.5459,2900.0
2006-06-16 12:35:00,71.06,71.09,71.01,71.03,4600.0,51.5604,51.5822,51.5241,51.5386,4600.0
2006-06-16 12:40:00,71.08,71.11,71.06,71.06,1700.0,51.5749,51.5967,51.5604,51.5604,1700.0
2006-06-16 12:45:00,71.04,71.12,71.02,71.02,3600.0,51.5459,51.604,51.5314,51.5314,3600.0
2006-06-16 12:50:00,71.02,71.16,71.02,71.16,5800.0,51.5314,51.633,51.5314,51.633,5800.0
2006-06-16 12:55:00,71.15,71.27,71.1,71.27,3900.0,51.6257,51.7128,51.5894,51.7128,3900.0
2006-06-16 13:00:00,71.27,71.27,71.22,71.27,3700.0,51.7128,51.7128,51.6765,51.7128,3700.0
2006-06-16 13:05:00,71.27,71.27,71.14,71.14,1200.0,51.7128,51.7128,51.6185,51.6185,1200.0
2006-06-16 13:10:00,71.16,71.16,71.1,71.1,1400.0,51.633,51.633,51.5894,51.5894,1400.0
2006-06-16 13:15:00,71.1,71.1,71.02,71.02,2100.0,51.5894,51.5894,51.5314,51.5314,2100.0
2006-06-16 13:20:00,71.02,71.07,71.02,71.07,600.0,51.5314,51.5677,51.5314,51.5677,600.0
2006-06-16 13:25:00,71.05,71.23,71.05,71.15,4700.0,51.5532,51.6838,51.5532,51.6257,4700.0
2006-06-16 13:30:00,71.12,71.12,71.02,71.04,2600.0,51.604,51.604,51.5314,51.5459,2600.0
2006-06-16 13:35:00,71.03,71.06,71.03,71.03,1600.0,51.5386,51.5604,51.5386,51.5386,1600.0
2006-06-16 13:40:00,71.03,71.1,71.02,71.02,6300.0,51.5386,51.5894,51.5314,51.5314,6300.0
2006-06-16 13:45:00,71.05,71.11,71.05,71.11,3000.0,51.5532,51.5967,51.5532,51.5967,3000.0
2006-06-16 13:50:00,71.11,71.3,71.11,71.21,11100.0,51.5967,51.7346,51.5967,51.6693,11100.0
2006-06-16 13:55:00,71.23,71.28,71.21,71.25,2200.0,51.6838,51.72,51.6693,51.6983,2200.0
2006-06-16 14:00:00,71.23,71.25,71.07,71.09,4200.0,51.6838,51.6983,51.5677,51.5822,4200.0
2006-06-16 14:05:00,71.1,71.2,71.1,71.15,1700.0,51.5894,51.662,51.5894,51.6257,1700.0
2006-06-16 14:10:00,71.17,71.18,71.03,71.12,5400.0,51.6402,51.6475,51.5386,51.604,5400.0
2006-06-16 14:15:00,71.12,71.34,71.12,71.15,6600.0,51.604,51.7636,51.604,51.6257,6600.0
2006-06-16 14:20:00,71.16,71.23,71.16,71.18,1800.0,51.633,51.6838,51.633,51.6475,1800.0
2006-06-16 14:25:00,71.12,71.12,70.99,71.03,4400.0,51.604,51.604,51.5096,51.5386,4400.0
2006-06-16 14:30:00,71.02,71.05,70.99,71.03,3500.0,51.5314,51.5532,51.5096,51.5386,3500.0
2006-06-16 14:35:00,71.06,71.06,70.99,71.0,2300.0,51.5604,51.5604,51.5096,51.5169,2300.0
2006-06-16 14:40:00,71.02,71.08,71.02,71.02,6000.0,51.5314,51.5749,51.5314,51.5314,6000.0
2006-06-16 14:45:00,71.02,71.11,71.02,71.11,3800.0,51.5314,51.5967,51.5314,51.5967,3800.0
2006-06-16 14:50:00,71.13,71.15,71.09,71.09,2400.0,51.6112,51.6257,51.5822,51.5822,2400.0
2006-06-16 14:55:00,71.1,71.23,71.08,71.19,2300.0,51.5894,51.6838,51.5749,51.6547,2300.0
2006-06-16 15:00:00,71.19,71.28,71.13,71.26,6700.0,51.6547,51.72,51.6112,51.7055,6700.0
2006-06-16 15:05:00,71.18,71.19,71.08,71.18,2700.0,51.6475,51.6547,51.5749,51.6475,2700.0
2006-06-16 15:10:00,71.12,71.18,71.12,71.14,2200.0,51.604,51.6475,51.604,51.6185,2200.0
2006-06-16 15:15:00,71.14,71.19,71.11,71.11,2400.0,51.6185,51.6547,51.5967,51.5967,2400.0
2006-06-16 15:20:00,71.11,71.13,71.09,71.12,1800.0,51.5967,51.6112,51.5822,51.604,1800.0
2006-06-16 15:25:00,71.13,71.18,71.13,71.17,3100.0,51.6112,51.6475,51.6112,51.6402,3100.0
2006-06-16 15:30:00,71.17,71.27,71.11,71.27,3700.0,51.6402,51.7128,51.5967,51.7128,3700.0
2006-06-16 15:35:00,71.22,71.22,71.04,71.05,6400.0,51.6765,51.6765,51.5459,51.5532,6400.0
2006-06-16 15:40:00,71.05,71.16,71.04,71.1,4100.0,51.5532,51.633,51.5459,51.5894,4100.0
2006-06-16 15:45:00,71.08,71.08,70.98,70.98,13200.0,51.5749,51.5749,51.5024,51.5024,13200.0
2006-06-16 15:50:00,70.99,71.17,70.99,71.12,10300.0,51.5096,51.6402,51.5096,51.604,10300.0
2006-06-16 15:55:00,71.12,71.12,71.04,71.04,9900.0,51.604,51.604,51.5459,51.5459,9900.0
2006-06-19 09:30:00,71.18,71.3,71.11,71.3,10300.0,51.6475,51.7346,51.5967,51.7346,10300.0
2006-06-19 09:35:00,71.5,71.6,71.47,71.53,1400.0,51.8797,51.9522,51.8579,51.9014,1400.0
2006-06-19 09:40:00,71.57,71.57,71.35,71.35,1000.0,51.9305,51.9305,51.7708,51.7708,1000.0
2006-06-19 09:45:00,71.28,71.29,71.1,71.22,4000.0,51.72,51.7273,51.5894,51.6765,4000.0
2006-06-19 09:50:00,71.23,71.44,71.23,71.39,2800.0,51.6838,51.8361,51.6838,51.7999,2800.0
2006-06-19 09:55:00,71.39,71.39,71.09,71.26,5000.0,51.7999,51.7999,51.5822,51.7055,5000.0
2006-06-19 10:00:00,71.22,71.22,71.03,71.17,27600.0,51.6765,51.6765,51.5386,51.6402,27600.0
2006-06-19 10:05:00,71.27,71.27,71.13,71.13,2300.0,51.7128,51.7128,51.6112,51.6112,2300.0
2006-06-19 10:10:00,71.15,71.16,71.0,71.09,4300.0,51.6257,51.633,51.5169,51.5822,4300.0
2006-06-19 10:15:00,71.07,71.16,71.02,71.11,3400.0,51.5677,51.633,51.5314,51.5967,3400.0
2006-06-19 10:20:00,71.04,71.06,71.0,71.0,5200.0,51.5459,51.5604,51.5169,51.5169,5200.0
2006-06-19 10:25:00,71.0,71.1,70.99,71.09,7600.0,51.5169,51.5894,51.5096,51.5822,7600.0
2006-06-19 10:30:00,71.09,71.18,71.02,71.03,2500.0,51.5822,51.6475,51.5314,51.5386,2500.0
2006-06-19 10:35:00,70.99,71.08,70.99,71.03,14600.0,51.5096,51.5749,51.5096,51.5386,14600.0
2006-06-19 10:40:00,71.0,71.05,71.0,71.03,1900.0,51.5169,51.5532,51.5169,51.5386,1900.0
2006-06-19 10:45:00,71.0,71.08,70.99,71.01,4800.0,51.5169,51.5749,51.5096,51.5241,4800.0
2006-06-19 10:50:00,71.06,71.14,71.06,71.14,2000.0,51.5604,51.6185,51.5604,51.6185,2000.0
2006-06-19 10:55:00,71.1,71.23,71.1,71.23,3500.0,51.5894,51.6838,51.5894,51.6838,3500.0
2006-06-19 11:00:00,71.15,71.15,71.08,71.14,3100.0,51.6257,51.6257,51.5749,51.6185,3100.0
2006-06-19 11:05:00,71.08,71.13,71.0,71.13,5200.0,51.5749,51.6112,51.5169,51.6112,5200.0
2006-06-19 11:10:00,71.12,71.14,71.08,71.14,2900.0,51.604,51.6185,51.5749,51.6185,2900.0
2006-06-19 11:15:00,71.1,71.1,71.01,71.08,8700.0,51.5894,51.5894,51.5241,51.5749,8700.0
2006-06-19 11:20:00,71.08,71.08,70.99,70.99,5900.0,51.5749,51.5749,51.5096,51.5096,5900.0
2006-06-19 11:25:00,70.99,71.0,70.94,70.98,21600.0,51.5096,51.5169,51.4733,51.5024,21600.0
2006-06-19 11:30:00,70.95,71.09,70.93,70.95,14300.0,51.4806,51.5822,51.4661,51.4806,14300.0
2006-06-19 11:35:00,70.95,70.95,70.85,70.89,12900.0,51.4806,51.4806,51.408,51.4371,12900.0
2006-06-19 11:40:00,70.91,71.24,70.91,71.16,4900.0,51.4516,51.691,51.4516,51.633,4900.0
2006-06-19 11:45:00,71.15,71.24,71.1,71.17,5100.0,51.6257,51.691,51.5894,51.6402,5100.0
2006-06-19 11:50:00,71.17,71.17,70.92,70.92,2400.0,51.6402,51.6402,51.4588,51.4588,2400.0
2006-06-19 11:55:00,70.94,70.95,70.89,70.94,6800.0,51.4733,51.4806,51.4371,51.4733,6800.0
2006-06-19 12:00:00,70.94,71.0,70.92,70.95,5800.0,51.4733,51.5169,51.4588,51.4806,5800.0
2006-06-19 12:05:00,70.95,71.0,70.91,70.91,5200.0,51.4806,51.5169,51.4516,51.4516,5200.0
2006-06-19 12:10:00,70.86,70.87,70.75,70.84,10200.0,51.4153,51.4226,51.3355,51.4008,10200.0
2006-06-19 12:15:00,70.84,70.86,70.71,70.71,4800.0,51.4008,51.4153,51.3065,51.3065,4800.0
2006-06-19 12:20:00,70.72,70.73,70.6,70.6,3500.0,51.3137,51.321,51.2266,51.2266,3500.0
2006-06-19 12:25:00,70.63,70.68,70.55,70.55,4800.0,51.2484,51.2847,51.1904,51.1904,4800.0
2006-06-19 12:30:00,70.59,70.67,70.59,70.66,4500.0,51.2194,51.2774,51.2194,51.2702,4500.0
2006-06-19 12:35:00,70.62,70.68,70.62,70.65,1800.0,51.2412,51.2847,51.2412,51.2629,1800.0
2006-06-19 12:40:00,70.65,70.69,70.64,70.69,1300.0,51.2629,51.2919,51.2557,51.2919,1300.0
2006-06-19 12:45:00,70.68,70.74,70.68,70.72,900.0,51.2847,51.3282,51.2847,51.3137,900.0
2006-06-19 12:50:00,70.76,70.77,70.71,70.72,3200.0,51.3427,51.35,51.3065,51.3137,3200.0
2006-06-19 12:55:00,70.71,70.72,70.71,70.72,1700.0,51.3065,51.3137,51.3065,51.3137,1700.0
2006-06-19 13:00:00,70.71,70.73,70.71,70.72,4600.0,51.3065,51.321,51.3065,51.3137,4600.0
2006-06-19 13:05:00,70.71,70.79,70.7,70.78,11900.0,51.3065,51.3645,51.2992,51.3572,11900.0
2006-06-19 13:10:00,70.76,70.76,70.7,70.73,11400.0,51.3427,51.3427,51.2992,51.321,11400.0
2006-06-19 13:15:00,70.73,70.75,70.7,70.73,6000.0,51.321,51.3355,51.2992,51.321,6000.0
2006-06-19 13:20:00,70.71,70.74,70.7,70.72,15300.0,51.3065,51.3282,51.2992,51.3137,15300.0
2006-06-19 13:25:00,70.72,70.73,70.7,70.73,3200.0,51.3137,51.321,51.2992,51.321,3200.0
2006-06-19 13:30:00,70.74,70.76,70.7,70.73,3800.0,51.3282,51.3427,51.2992,51.321,3800.0
2006-06-19 13:35:00,70.74,70.75,70.69,70.69,18000.0,51.3282,51.3355,51.2919,51.2919,18000.0
2006-06-19 13:40:00,70.68,70.68,70.51,70.51,12100.0,51.2847,51.2847,51.1613,51.1613,12100.0
2006-06-19 13:45:00,70.49,70.49,70.47,70.47,4900.0,51.1468,51.1468,51.1323,51.1323,4900.0
2006-06-19 13:50:00,70.48,70.57,70.48,70.5,5000.0,51.1396,51.2049,51.1396,51.1541,5000.0
2006-06-19 13:55:00,70.46,70.46,70.45,70.45,2500.0,51.1251,51.1251,51.1178,51.1178,2500.0
2006-06-19 14:00:00,70.45,70.45,70.43,70.44,3800.0,51.1178,51.1178,51.1033,51.1105,3800.0
2006-06-19 14:05:00,70.44,70.45,70.44,70.45,3700.0,51.1105,51.1178,51.1105,51.1178,3700.0
2006-06-19 14:10:00,70.46,70.71,70.46,70.71,3400.0,51.1251,51.3065,51.1251,51.3065,3400.0
2006-06-19 14:15:00,70.71,70.85,70.71,70.78,5700.0,51.3065,51.408,51.3065,51.3572,5700.0
2006-06-19 14:20:00,70.76,70.84,70.72,70.81,9400.0,51.3427,51.4008,51.3137,51.379,9400.0
2006-06-19 14:25:00,70.81,70.84,70.78,70.84,4900.0,51.379,51.4008,51.3572,51.4008,4900.0
2006-06-19 14:30:00,70.85,70.88,70.84,70.84,4500.0,51.408,51.4298,51.4008,51.4008,4500.0
2006-06-19 14:35:00,70.85,70.88,70.74,70.79,10400.0,51.408,51.4298,51.3282,51.3645,10400.0
2006-06-19 14:40:00,70.79,70.8,70.73,70.75,8100.0,51.3645,51.3718,51.321,51.3355,8100.0
2006-06-19 14:45:00,70.73,70.75,70.66,70.66,7800.0,51.321,51.3355,51.2702,51.2702,7800.0
2006-06-19 14:50:00,70.68,70.8,70.65,70.71,10900.0,51.2847,51.3718,51.2629,51.3065,10900.0
2006-06-19 14:55:00,70.71,70.71,70.65,70.65,5600.0,51.3065,51.3065,51.2629,51.2629,5600.0
2006-06-19 15:00:00,70.65,70.73,70.64,70.71,8500.0,51.2629,51.321,51.2557,51.3065,8500.0
2006-06-19 15:05:00,70.71,70.89,70.71,70.74,7300.0,51.3065,51.4371,51.3065,51.3282,7300.0
2006-06-19 15:10:00,70.67,70.77,70.67,70.77,5100.0,51.2774,51.35,51.2774,51.35,5100.0
2006-06-19 15:15:00,70.76,70.87,70.76,70.87,3500.0,51.3427,51.4226,51.3427,51.4226,3500.0
2006-06-19 15:20:00,70.94,70.96,70.73,70.73,6800.0,51.4733,51.4879,51.321,51.321,6800.0
2006-06-19 15:25:00,70.75,71.03,70.75,70.93,8900.0,51.3355,51.5386,51.3355,51.4661,8900.0
2006-06-19 15:30:00,70.96,71.01,70.96,70.96,2800.0,51.4879,51.5241,51.4879,51.4879,2800.0
2006-06-19 15:35:00,70.98,70.98,70.86,70.86,6200.0,51.5024,51.5024,51.4153,51.4153,6200.0
2006-06-19 15:40:00,70.84,70.84,70.51,70.54,5200.0,51.4008,51.4008,51.1613,51.1831,5200.0
2006-06-19 15:45:00,70.53,70.53,70.47,70.53,5500.0,51.1759,51.1759,51.1323,51.1759,5500.0
2006-06-19 15:50:00,70.56,70.71,70.56,70.68,4300.0,51.1976,51.3065,51.1976,51.2847,4300.0
2006-06-19 15:55:00,70.68,70.72,70.63,70.64,8200.0,51.2847,51.3137,51.2484,51.2557,8200.0
2006-06-20 09:30:00,70.7,70.7,70.45,70.45,2100.0,51.2992,51.2992,51.1178,51.1178,2100.0
2006-06-20 09:35:00,70.47,70.65,70.46,70.65,1700.0,51.1323,51.2629,51.1251,51.2629,1700.0
2006-06-20 09:40:00,70.67,70.76,70.63,70.63,1200.0,51.2774,51.3427,51.2484,51.2484,1200.0
2006-06-20 09:45:00,70.48,70.5,70.27,70.28,4100.0,51.1396,51.1541,50.9872,50.9945,4100.0
2006-06-20 09:50:00,70.2,70.45,70.2,70.4,2600.0,50.9364,51.1178,50.9364,51.0815,2600.0
2006-06-20 09:55:00,70.29,70.41,70.29,70.4,6500.0,51.0017,51.0888,51.0017,51.0815,6500.0
2006-06-20 10:00:00,70.4,70.45,70.35,70.45,42300.0,51.0815,51.1178,51.0452,51.1178,42300.0
2006-06-20 10:05:00,70.48,70.49,70.43,70.43,1600.0,51.1396,51.1468,51.1033,51.1033,1600.0
2006-06-20 10:10:00,70.4,70.43,70.37,70.43,1700.0,51.0815,51.1033,51.0598,51.1033,1700.0
2006-06-20 10:15:00,70.41,70.51,70.39,70.47,6900.0,51.0888,51.1613,51.0743,51.1323,6900.0
2006-06-20 10:20:00,70.42,70.49,70.34,70.49,3800.0,51.096,51.1468,51.038,51.1468,3800.0
2006-06-20 10:25:00,70.5,70.62,70.43,70.62,8800.0,51.1541,51.2412,51.1033,51.2412,8800.0
2006-06-20 10:30:00,70.55,70.68,70.44,70.44,19000.0,51.1904,51.2847,51.1105,51.1105,19000.0
2006-06-20 10:35:00,70.48,70.65,70.48,70.59,7500.0,51.1396,51.2629,51.1396,51.2194,7500.0
2006-06-20 10:40:00,70.65,70.7,70.57,70.61,3900.0,51.2629,51.2992,51.2049,51.2339,3900.0
2006-06-20 10:45:00,70.6,70.65,70.6,70.6,4100.0,51.2266,51.2629,51.2266,51.2266,4100.0
2006-06-20 10:50:00,70.6,70.63,70.57,70.6,5700.0,51.2266,51.2484,51.2049,51.2266,5700.0
2006-06-20 10:55:00,70.62,70.65,70.56,70.6,2300.0,51.2412,51.2629,51.1976,51.2266,2300.0
2006-06-20 11:00:00,70.61,70.75,70.52,70.73,6000.0,51.2339,51.3355,51.1686,51.321,6000.0
2006-06-20 11:05:00,70.74,70.84,70.69,70.84,7000.0,51.3282,51.4008,51.2919,51.4008,7000.0
2006-06-20 11:10:00,70.83,70.85,70.74,70.85,10700.0,51.3935,51.408,51.3282,51.408,10700.0
2006-06-20 11:15:00,70.85,70.87,70.77,70.77,1100.0,51.408,51.4226,51.35,51.35,1100.0
2006-06-20 11:20:00,70.77,70.88,70.76,70.88,3000.0,51.35,51.4298,51.3427,51.4298,3000.0
2006-06-20 11:25:00,70.89,71.0,70.89,71.0,9500.0,51.4371,51.5169,51.4371,51.5169,9500.0
2006-06-20 11:30:00,71.04,71.07,71.01,71.04,4500.0,51.5459,51.5677,51.5241,51.5459,4500.0
2006-06-20 11:35:00,71.02,71.05,71.01,71.03,3500.0,51.5314,51.5532,51.5241,51.5386,3500.0
2006-06-20 11:40:00,71.02,71.02,70.9,70.93,1500.0,51.5314,51.5314,51.4443,51.4661,1500.0
2006-06-20 11:45:00,70.89,70.89,70.72,70.72,1600.0,51.4371,51.4371,51.3137,51.3137,1600.0
2006-06-20 11:50:00,70.73,70.74,70.71,70.73,1300.0,51.321,51.3282,51.3065,51.321,1300.0
2006-06-20 11:55:00,70.7,70.71,70.59,70.59,7000.0,51.2992,51.3065,51.2194,51.2194,7000.0
2006-06-20 12:00:00,70.6,70.64,70.55,70.56,9200.0,51.2266,51.2557,51.1904,51.1976,9200.0
2006-06-20 12:05:00,70.55,70.58,70.53,70.55,3300.0,51.1904,51.2121,51.1759,51.1904,3300.0
2006-06-20 12:10:00,70.55,70.55,70.49,70.52,4500.0,51.1904,51.1904,51.1468,51.1686,4500.0
2006-06-20 12:15:00,70.52,70.58,70.52,70.53,1600.0,51.1686,51.2121,51.1686,51.1759,1600.0
2006-06-20 12:20:00,70.59,70.61,70.56,70.56,5100.0,51.2194,51.2339,51.1976,51.1976,5100.0
2006-06-20 12:25:00,70.55,70.55,70.38,70.38,6200.0,51.1904,51.1904,51.067,51.067,6200.0
2006-06-20 12:30:00,70.38,70.38,70.28,70.28,7900.0,51.067,51.067,50.9945,50.9945,7900.0
2006-06-20 12:35:00,70.26,70.31,70.25,70.26,5700.0,50.9799,51.0162,50.9727,50.9799,5700.0
2006-06-20 12:40:00,70.25,70.31,70.25,70.3,1500.0,50.9727,51.0162,50.9727,51.009,1500.0
2006-06-20 12:45:00,70.28,70.39,70.28,70.37,1200.0,50.9945,51.0743,50.9945,51.0598,1200.0
2006-06-20 12:50:00,70.34,70.34,70.25,70.29,6700.0,51.038,51.038,50.9727,51.0017,6700.0
2006-06-20 12:55:00,70.31,70.35,70.25,70.27,4000.0,51.0162,51.0452,50.9727,50.9872,4000.0
2006-06-20 13:00:00,70.3,70.3,70.23,70.24,7600.0,51.009,51.009,50.9582,50.9654,7600.0
2006-06-20 13:05:00,70.23,70.23,70.18,70.18,4700.0,50.9582,50.9582,50.9219,50.9219,4700.0
2006-06-20 13:10:00,70.23,70.23,70.12,70.21,6700.0,50.9582,50.9582,50.8784,50.9437,6700.0
2006-06-20 13:15:00,70.23,70.28,70.2,70.2,9100.0,50.9582,50.9945,50.9364,50.9364,9100.0
2006-06-20 13:20:00,70.2,70.22,70.15,70.18,4900.0,50.9364,50.9509,50.9001,50.9219,4900.0
2006-06-20 13:25:00,70.19,70.25,70.19,70.21,3000.0,50.9292,50.9727,50.9292,50.9437,3000.0
2006-06-20 13:30:00,70.21,70.21,70.09,70.17,2900.0,50.9437,50.9437,50.8566,50.9146,2900.0
2006-06-20 13:35:00,70.15,70.2,70.14,70.16,4100.0,50.9001,50.9364,50.8929,50.9074,4100.0
2006-06-20 13:40:00,70.17,70.33,70.15,70.33,11000.0,50.9146,51.0307,50.9001,51.0307,11000.0
2006-06-20 13:45:00,70.29,70.34,70.29,70.3,3400.0,51.0017,51.038,51.0017,51.009,3400.0
2006-06-20 13:50:00,70.32,70.33,70.29,70.31,3100.0,51.0235,51.0307,51.0017,51.0162,3100.0
2006-06-20 13:55:00,70.25,70.25,70.19,70.24,2800.0,50.9727,50.9727,50.9292,50.9654,2800.0
2006-06-20 14:00:00,70.23,70.23,70.1,70.13,3100.0,50.9582,50.9582,50.8638,50.8856,3100.0
2006-06-20 14:05:00,70.14,70.14,70.08,70.11,6300.0,50.8929,50.8929,50.8493,50.8711,6300.0
2006-06-20 14:10:00,70.12,70.18,70.11,70.14,3900.0,50.8784,50.9219,50.8711,50.8929,3900.0
2006-06-20 14:15:00,70.13,70.2,70.04,70.12,7700.0,50.8856,50.9364,50.8203,50.8784,7700.0
2006-06-20 14:20:00,70.13,70.17,70.01,70.01,3200.0,50.8856,50.9146,50.7985,50.7985,3200.0
2006-06-20 14:25:00,70.02,70.07,70.02,70.07,1400.0,50.8058,50.8421,50.8058,50.8421,1400.0
2006-06-20 14:30:00,70.08,70.11,70.0,70.1,3000.0,50.8493,50.8711,50.7913,50.8638,3000.0
2006-06-20 14:35:00,70.1,70.24,70.1,70.24,4200.0,50.8638,50.9654,50.8638,50.9654,4200.0
2006-06-20 14:40:00,70.25,70.25,70.1,70.11,15700.0,50.9727,50.9727,50.8638,50.8711,15700.0
2006-06-20 14:45:00,70.1,70.15,70.0,70.09,8500.0,50.8638,50.9001,50.7913,50.8566,8500.0
2006-06-20 14:50:00,70.05,70.22,70.05,70.2,5700.0,50.8276,50.9509,50.8276,50.9364,5700.0
2006-06-20 14:55:00,70.25,70.25,70.15,70.16,3200.0,50.9727,50.9727,50.9001,50.9074,3200.0
2006-06-20 15:00:00,70.16,70.19,70.1,70.19,3700.0,50.9074,50.9292,50.8638,50.9292,3700.0
2006-06-20 15:05:00,70.18,70.38,70.17,70.3,18200.0,50.9219,51.067,50.9146,51.009,18200.0
2006-06-20 15:10:00,70.36,70.47,70.32,70.44,5000.0,51.0525,51.1323,51.0235,51.1105,5000.0
2006-06-20 15:15:00,70.42,70.44,70.26,70.44,6200.0,51.096,51.1105,50.9799,51.1105,6200.0
2006-06-20 15:20:00,70.41,70.42,70.33,70.35,3900.0,51.0888,51.096,51.0307,51.0452,3900.0
2006-06-20 15:25:00,70.35,70.5,70.35,70.39,5000.0,51.0452,51.1541,51.0452,51.0743,5000.0
2006-06-20 15:30:00,70.38,70.41,70.31,70.41,7700.0,51.067,51.0888,51.0162,51.0888,7700.0
2006-06-20 15:35:00,70.41,70.41,70.21,70.32,8400.0,51.0888,51.0888,50.9437,51.0235,8400.0
2006-06-20 15:40:00,70.28,70.28,70.18,70.24,5900.0,50.9945,50.9945,50.9219,50.9654,5900.0
2006-06-20 15:45:00,70.24,70.24,70.19,70.21,2900.0,50.9654,50.9654,50.9292,50.9437,2900.0
2006-06-20 15:50:00,70.21,70.3,70.15,70.2,8800.0,50.9437,51.009,50.9001,50.9364,8800.0
2006-06-20 15:55:00,70.2,70.28,70.18,70.26,11500.0,50.9364,50.9945,50.9219,50.9799,11500.0
2006-06-21 09:30:00,70.3,70.65,70.3,70.47,14300.0,51.009,51.2629,51.009,51.1323,14300.0
2006-06-21 09:35:00,70.56,70.89,70.56,70.79,2900.0,51.1976,51.4371,51.1976,51.3645,2900.0
2006-06-21 09:40:00,70.8,70.93,70.76,70.9,3000.0,51.3718,51.4661,51.3427,51.4443,3000.0
2006-06-21 09:45:00,70.97,71.01,70.93,71.0,17400.0,51.4951,51.5241,51.4661,51.5169,17400.0
2006-06-21 09:50:00,71.08,71.23,71.08,71.18,5000.0,51.5749,51.6838,51.5749,51.6475,5000.0
2006-06-21 09:55:00,71.04,71.04,70.86,70.87,3000.0,51.5459,51.5459,51.4153,51.4226,3000.0
2006-06-21 10:00:00,70.86,71.04,70.8,71.0,3700.0,51.4153,51.5459,51.3718,51.5169,3700.0
2006-06-21 10:05:00,71.05,71.09,70.99,71.05,1400.0,51.5532,51.5822,51.5096,51.5532,1400.0
2006-06-21 10:10:00,71.04,71.04,70.94,71.0,1700.0,51.5459,51.5459,51.4733,51.5169,1700.0
2006-06-21 10:15:00,71.01,71.03,70.9,70.91,3900.0,51.5241,51.5386,51.4443,51.4516,3900.0
2006-06-21 10:20:00,70.91,70.92,70.89,70.91,1400.0,51.4516,51.4588,51.4371,51.4516,1400.0
2006-06-21 10:25:00,70.91,70.91,70.88,70.88,400.0,51.4516,51.4516,51.4298,51.4298,400.0
2006-06-21 10:30:00,70.97,71.13,70.97,71.07,5400.0,51.4951,51.6112,51.4951,51.5677,5400.0
2006-06-21 10:35:00,71.07,71.09,70.89,70.9,2100.0,51.5677,51.5822,51.4371,51.4443,2100.0
2006-06-21 10:40:00,70.87,70.94,70.87,70.92,1200.0,51.4226,51.4733,51.4226,51.4588,1200.0
2006-06-21 10:45:00,70.9,70.9,70.82,70.85,3000.0,51.4443,51.4443,51.3863,51.408,3000.0
2006-06-21 10:50:00,70.82,70.96,70.82,70.94,4000.0,51.3863,51.4879,51.3863,51.4733,4000.0
2006-06-21 10:55:00,70.94,71.11,70.94,71.08,2400.0,51.4733,51.5967,51.4733,51.5749,2400.0
2006-06-21 11:00:00,71.09,71.21,71.09,71.19,2800.0,51.5822,51.6693,51.5822,51.6547,2800.0
2006-06-21 11:05:00,71.22,71.3,71.22,71.23,4600.0,51.6765,51.7346,51.6765,51.6838,4600.0
2006-06-21 11:10:00,71.24,71.24,71.16,71.16,1500.0,51.691,51.691,51.633,51.633,1500.0
2006-06-21 11:15:00,71.15,71.17,71.12,71.16,11800.0,51.6257,51.6402,51.604,51.633,11800.0
2006-06-21 11:20:00,71.13,71.14,71.13,71.13,400.0,51.6112,51.6185,51.6112,51.6112,400.0
2006-06-21 11:25:00,71.1,71.21,71.1,71.2,2300.0,51.5894,51.6693,51.5894,51.662,2300.0
2006-06-21 11:30:00,71.15,71.21,71.01,71.01,4800.0,51.6257,51.6693,51.5241,51.5241,4800.0
2006-06-21 11:35:00,71.07,71.13,71.05,71.05,2300.0,51.5677,51.6112,51.5532,51.5532,2300.0
2006-06-21 11:40:00,71.03,71.18,71.03,71.17,8500.0,51.5386,51.6475,51.5386,51.6402,8500.0
2006-06-21 11:45:00,71.19,71.22,71.16,71.18,2500.0,51.6547,51.6765,51.633,51.6475,2500.0
2006-06-21 11:50:00,71.2,71.2,71.05,71.05,4200.0,51.662,51.662,51.5532,51.5532,4200.0
2006-06-21 11:55:00,71.05,71.06,70.99,71.0,7300.0,51.5532,51.5604,51.5096,51.5169,7300.0
2006-06-21 12:00:00,71.01,71.11,71.01,71.05,25700.0,51.5241,51.5967,51.5241,51.5532,25700.0
2006-06-21 12:05:00,71.1,71.1,71.02,71.07,11900.0,51.5894,51.5894,51.5314,51.5677,11900.0
2006-06-21 12:10:00,71.07,71.08,71.03,71.04,3400.0,51.5677,51.5749,51.5386,51.5459,3400.0
2006-06-21 12:15:00,71.04,71.15,71.01,71.15,6300.0,51.5459,51.6257,51.5241,51.6257,6300.0
2006-06-21 12:20:00,71.11,71.15,70.88,70.88,21700.0,51.5967,51.6257,51.4298,51.4298,21700.0
2006-06-21 12:25:00,70.9,70.95,70.87,70.94,3700.0,51.4443,51.4806,51.4226,51.4733,3700.0
2006-06-21 12:30:00,70.92,70.97,70.92,70.96,2000.0,51.4588,51.4951,51.4588,51.4879,2000.0
2006-06-21 12:35:00,70.99,71.0,70.98,71.0,2700.0,51.5096,51.5169,51.5024,51.5169,2700.0
2006-06-21 12:40:00,71.02,71.03,70.94,71.0,4500.0,51.5314,51.5386,51.4733,51.5169,4500.0
2006-06-21 12:45:00,71.01,71.06,70.98,71.06,1700.0,51.5241,51.5604,51.5024,51.5604,1700.0
2006-06-21 12:50:00,71.04,71.06,70.97,71.0,5400.0,51.5459,51.5604,51.4951,51.5169,5400.0
2006-06-21 12:55:00,71.0,71.04,70.95,71.04,3700.0,51.5169,51.5459,51.4806,51.5459,3700.0
2006-06-21 13:00:00,70.98,71.07,70.97,71.07,900.0,51.5024,51.5677,51.4951,51.5677,900.0
2006-06-21 13:05:00,71.1,71.1,71.02,71.04,1400.0,51.5894,51.5894,51.5314,51.5459,1400.0
2006-06-21 13:10:00,71.06,71.16,71.06,71.14,2400.0,51.5604,51.633,51.5604,51.6185,2400.0
2006-06-21 13:15:00,71.16,71.16,71.1,71.1,1400.0,51.633,51.633,51.5894,51.5894,1400.0
2006-06-21 13:20:00,71.13,71.14,71.09,71.11,2800.0,51.6112,51.6185,51.5822,51.5967,2800.0
2006-06-21 13:25:00,71.11,71.11,71.07,71.1,1000.0,51.5967,51.5967,51.5677,51.5894,1000.0
2006-06-21 13:30:00,71.1,71.11,71.03,71.04,2900.0,51.5894,51.5967,51.5386,51.5459,2900.0
2006-06-21 13:35:00,71.05,71.15,71.05,71.15,2600.0,51.5532,51.6257,51.5532,51.6257,2600.0
2006-06-21 13:40:00,71.13,71.13,71.12,71.12,800.0,51.6112,51.6112,51.604,51.604,800.0
2006-06-21 13:45:00,71.11,71.11,71.06,71.1,700.0,51.5967,51.5967,51.5604,51.5894,700.0
2006-06-21 13:50:00,71.1,71.19,71.1,71.19,2100.0,51.5894,51.6547,51.5894,51.6547,2100.0
2006-06-21 13:55:00,71.22,71.27,71.2,71.25,1200.0,51.6765,51.7128,51.662,51.6983,1200.0
2006-06-21 14:00:00,71.29,71.29,71.2,71.28,1100.0,51.7273,51.7273,51.662,51.72,1100.0
2006-06-21 14:05:00,71.32,71.32,71.31,71.31,1500.0,51.7491,51.7491,51.7418,51.7418,1500.0
2006-06-21 14:10:00,71.33,71.33,71.25,71.26,1400.0,51.7563,51.7563,51.6983,51.7055,1400.0
2006-06-21 14:15:00,71.21,71.31,71.21,71.31,5700.0,51.6693,51.7418,51.6693,51.7418,5700.0
2006-06-21 14:20:00,71.27,71.31,71.26,71.26,1100.0,51.7128,51.7418,51.7055,51.7055,1100.0
2006-06-21 14:25:00,71.31,71.31,71.27,71.27,1600.0,51.7418,51.7418,51.7128,51.7128,1600.0
2006-06-21 14:30:00,71.28,71.3,71.24,71.3,2500.0,51.72,51.7346,51.691,51.7346,2500.0
2006-06-21 14:35:00,71.31,71.42,71.31,71.42,1500.0,51.7418,51.8216,51.7418,51.8216,1500.0
2006-06-21 14:40:00,71.41,71.45,71.32,71.34,5300.0,51.8144,51.8434,51.7491,51.7636,5300.0
2006-06-21 14:45:00,71.31,71.34,71.19,71.19,3900.0,51.7418,51.7636,51.6547,51.6547,3900.0
2006-06-21 14:50:00,71.16,71.24,71.1,71.18,6100.0,51.633,51.691,51.5894,51.6475,6100.0
2006-06-21 14:55:00,71.2,71.21,71.11,71.15,3200.0,51.662,51.6693,51.5967,51.6257,3200.0
2006-06-21 15:00:00,71.08,71.1,70.97,70.97,3700.0,51.5749,51.5894,51.4951,51.4951,3700.0
2006-06-21 15:05:00,71.0,71.01,70.98,71.01,2800.0,51.5169,51.5241,51.5024,51.5241,2800.0
2006-06-21 15:10:00,71.03,71.04,71.03,71.04,1600.0,51.5386,51.5459,51.5386,51.5459,1600.0
2006-06-21 15:15:00,71.06,71.1,71.05,71.1,2700.0,51.5604,51.5894,51.5532,51.5894,2700.0
2006-06-21 15:20:00,71.09,71.17,71.09,71.14,8600.0,51.5822,51.6402,51.5822,51.6185,8600.0
2006-06-21 15:25:00,71.15,71.15,71.05,71.05,2300.0,51.6257,51.6257,51.5532,51.5532,2300.0
2006-06-21 15:30:00,71.09,71.09,70.93,70.95,5400.0,51.5822,51.5822,51.4661,51.4806,5400.0
2006-06-21 15:35:00,70.88,70.92,70.85,70.92,4300.0,51.4298,51.4588,51.408,51.4588,4300.0
2006-06-21 15:40:00,70.92,70.95,70.83,70.83,5500.0,51.4588,51.4806,51.3935,51.3935,5500.0
2006-06-21 15:45:00,70.82,70.83,70.64,70.66,7400.0,51.3863,51.3935,51.2557,51.2702,7400.0
2006-06-21 15:50:00,70.66,70.7,70.61,70.64,29500.0,51.2702,51.2992,51.2339,51.2557,29500.0
2006-06-21 15:55:00,70.62,70.7,70.61,70.69,16100.0,51.2412,51.2992,51.2339,51.2919,16100.0
2006-06-22 09:30:00,70.67,70.9,70.64,70.9,6100.0,51.2774,51.4443,51.2557,51.4443,6100.0
2006-06-22 09:35:00,70.88,70.88,70.5,70.61,4900.0,51.4298,51.4298,51.1541,51.2339,4900.0
2006-06-22 09:40:00,70.62,70.77,70.5,70.5,7200.0,51.2412,51.35,51.1541,51.1541,7200.0
2006-06-22 09:45:00,70.5,70.58,70.5,70.57,6100.0,51.1541,51.2121,51.1541,51.2049,6100.0
2006-06-22 09:50:00,70.56,70.56,70.5,70.52,6100.0,51.1976,51.1976,51.1541,51.1686,6100.0
2006-06-22 09:55:00,70.5,70.74,70.49,70.7,2200.0,51.1541,51.3282,51.1468,51.2992,2200.0
2006-06-22 10:00:00,70.71,70.75,70.57,70.58,4500.0,51.3065,51.3355,51.2049,51.2121,4500.0
2006-06-22 10:05:00,70.61,70.65,70.57,70.57,2600.0,51.2339,51.2629,51.2049,51.2049,2600.0
2006-06-22 10:10:00,70.57,70.57,70.46,70.46,26700.0,51.2049,51.2049,51.1251,51.1251,26700.0
2006-06-22 10:15:00,70.45,70.45,70.33,70.4,5200.0,51.1178,51.1178,51.0307,51.0815,5200.0
2006-06-22 10:20:00,70.46,70.51,70.31,70.31,3600.0,51.1251,51.1613,51.0162,51.0162,3600.0
2006-06-22 10:25:00,70.38,70.38,70.3,70.3,2600.0,51.067,51.067,51.009,51.009,2600.0
2006-06-22 10:30:00,70.32,70.33,70.24,70.29,6000.0,51.0235,51.0307,50.9654,51.0017,6000.0
2006-06-22 10:35:00,70.29,70.41,70.29,70.36,10600.0,51.0017,51.0888,51.0017,51.0525,10600.0
2006-06-22 10:40:00,70.37,70.44,70.36,70.44,2200.0,51.0598,51.1105,51.0525,51.1105,2200.0
2006-06-22 10:45:00,70.45,70.57,70.45,70.51,2000.0,51.1178,51.2049,51.1178,51.1613,2000.0
2006-06-22 10:50:00,70.51,70.53,70.5,70.51,1300.0,51.1613,51.1759,51.1541,51.1613,1300.0
2006-06-22 10:55:00,70.5,70.5,70.31,70.31,3200.0,51.1541,51.1541,51.0162,51.0162,3200.0
2006-06-22 11:00:00,70.3,70.36,70.26,70.26,3000.0,51.009,51.0525,50.9799,50.9799,3000.0
2006-06-22 11:05:00,70.26,70.33,70.25,70.28,2000.0,50.9799,51.0307,50.9727,50.9945,2000.0
2006-06-22 11:10:00,70.28,70.34,70.27,70.3,5800.0,50.9945,51.038,50.9872,51.009,5800.0
2006-06-22 11:15:00,70.29,70.3,70.25,70.25,6000.0,51.0017,51.009,50.9727,50.9727,6000.0
2006-06-22 11:20:00,70.25,70.46,70.25,70.44,3000.0,50.9727,51.1251,50.9727,51.1105,3000.0
2006-06-22 11:25:00,70.42,70.5,70.4,70.43,3400.0,51.096,51.1541,51.0815,51.1033,3400.0
2006-06-22 11:30:00,70.43,70.58,70.43,70.44,3700.0,51.1033,51.2121,51.1033,51.1105,3700.0
2006-06-22 11:35:00,70.44,70.58,70.44,70.58,2100.0,51.1105,51.2121,51.1105,51.2121,2100.0
2006-06-22 11:40:00,70.59,70.65,70.41,70.41,6400.0,51.2194,51.2629,51.0888,51.0888,6400.0
2006-06-22 11:45:00,70.46,70.47,70.37,70.37,2300.0,51.1251,51.1323,51.0598,51.0598,2300.0
2006-06-22 11:50:00,70.37,70.4,70.34,70.35,2800.0,51.0598,51.0815,51.038,51.0452,2800.0
2006-06-22 11:55:00,70.33,70.37,70.33,70.35,1900.0,51.0307,51.0598,51.0307,51.0452,1900.0
2006-06-22 12:00:00,70.35,70.37,70.29,70.36,3200.0,51.0452,51.0598,51.0017,51.0525,3200.0
2006-06-22 12:05:00,70.33,70.38,70.27,70.27,3600.0,51.0307,51.067,50.9872,50.9872,3600.0
2006-06-22 12:10:00,70.25,70.36,70.25,70.36,2400.0,50.9727,51.0525,50.9727,51.0525,2400.0
2006-06-22 12:15:00,70.33,70.35,70.3,70.31,1600.0,51.0307,51.0452,51.009,51.0162,1600.0
2006-06-22 12:20:00,70.3,70.3,70.27,70.27,1300.0,51.009,51.009,50.9872,50.9872,1300.0
2006-06-22 12:25:00,70.28,70.31,70.2,70.2,3900.0,50.9945,51.0162,50.9364,50.9364,3900.0
2006-06-22 12:30:00,70.2,70.21,70.17,70.17,3800.0,50.9364,50.9437,50.9146,50.9146,3800.0
2006-06-22 12:35:00,70.14,70.17,70.14,70.16,1800.0,50.8929,50.9146,50.8929,50.9074,1800.0
2006-06-22 12:40:00,70.13,70.18,70.11,70.13,4100.0,50.8856,50.9219,50.8711,50.8856,4100.0
2006-06-22 12:45:00,70.13,70.2,70.13,70.16,4700.0,50.8856,50.9364,50.8856,50.9074,4700.0
2006-06-22 12:50:00,70.16,70.2,70.15,70.15,1000.0,50.9074,50.9364,50.9001,50.9001,1000.0
2006-06-22 12:55:00,70.15,70.28,70.11,70.28,4400.0,50.9001,50.9945,50.8711,50.9945,4400.0
2006-06-22 13:00:00,70.24,70.25,70.24,70.25,6000.0,50.9654,50.9727,50.9654,50.9727,6000.0
2006-06-22 13:05:00,70.24,70.35,70.24,70.35,3000.0,50.9654,51.0452,50.9654,51.0452,3000.0
2006-06-22 13:10:00,70.36,70.41,70.33,70.35,2700.0,51.0525,51.0888,51.0307,51.0452,2700.0
2006-06-22 13:15:00,70.38,70.38,70.36,70.36,700.0,51.067,51.067,51.0525,51.0525,700.0
2006-06-22 13:20:00,70.34,70.36,70.34,70.36,700.0,51.038,51.0525,51.038,51.0525,700.0
2006-06-22 13:25:00,70.36,70.36,70.31,70.35,1400.0,51.0525,51.0525,51.0162,51.0452,1400.0
2006-06-22 13:30:00,70.36,70.36,70.28,70.33,4100.0,51.0525,51.0525,50.9945,51.0307,4100.0
2006-06-22 13:35:00,70.28,70.28,70.22,70.22,2200.0,50.9945,50.9945,50.9509,50.9509,2200.0
2006-06-22 13:40:00,70.22,70.26,70.22,70.25,2000.0,50.9509,50.9799,50.9509,50.9727,2000.0
2006-06-22 13:45:00,70.23,70.28,70.21,70.23,2200.0,50.9582,50.9945,50.9437,50.9582,2200.0
2006-06-22 13:50:00,70.24,70.24,70.2,70.22,3500.0,50.9654,50.9654,50.9364,50.9509,3500.0
2006-06-22 13:55:00,70.21,70.36,70.21,70.28,4700.0,50.9437,51.0525,50.9437,50.9945,4700.0
2006-06-22 14:00:00,70.27,70.32,70.22,70.23,4100.0,50.9872,51.0235,50.9509,50.9582,4100.0
2006-06-22 14:05:00,70.22,70.24,70.2,70.2,13100.0,50.9509,50.9654,50.9364,50.9364,13100.0
2006-06-22 14:10:00,70.2,70.2,70.1,70.1,8300.0,50.9364,50.9364,50.8638,50.8638,8300.0
2006-06-22 14:15:00,70.11,70.16,70.03,70.03,6700.0,50.8711,50.9074,50.8131,50.8131,6700.0
2006-06-22 14:20:00,70.04,70.19,70.04,70.11,11500.0,50.8203,50.9292,50.8203,50.8711,11500.0
2006-06-22 14:25:00,70.1,70.14,70.08,70.09,3100.0,50.8638,50.8929,50.8493,50.8566,3100.0
2006-06-22 14:30:00,70.13,70.13,70.07,70.07,2300.0,50.8856,50.8856,50.8421,50.8421,2300.0
2006-06-22 14:35:00,70.09,70.22,70.09,70.17,4300.0,50.8566,50.9509,50.8566,50.9146,4300.0
2006-06-22 14:40:00,70.22,70.22,70.14,70.17,3100.0,50.9509,50.9509,50.8929,50.9146,3100.0
2006-06-22 14:45:00,70.18,70.26,70.13,70.25,4500.0,50.9219,50.9799,50.8856,50.9727,4500.0
2006-06-22 14:50:00,70.27,70.34,70.2,70.34,3300.0,50.9872,51.038,50.9364,51.038,3300.0
2006-06-22 14:55:00,70.34,70.39,70.3,70.37,4400.0,51.038,51.0743,51.009,51.0598,4400.0
2006-06-22 15:00:00,70.39,70.4,70.25,70.26,5400.0,51.0743,51.0815,50.9727,50.9799,5400.0
2006-06-22 15:05:00,70.25,70.3,70.24,70.29,3100.0,50.9727,51.009,50.9654,51.0017,3100.0
2006-06-22 15:10:00,70.31,70.38,70.27,70.35,9400.0,51.0162,51.067,50.9872,51.0452,9400.0
2006-06-22 15:15:00,70.32,70.37,70.26,70.26,4700.0,51.0235,51.0598,50.9799,50.9799,4700.0
2006-06-22 15:20:00,70.24,70.4,70.23,70.39,4700.0,50.9654,51.0815,50.9582,51.0743,4700.0
2006-06-22 15:25:00,70.39,70.47,70.37,70.41,4600.0,51.0743,51.1323,51.0598,51.0888,4600.0
2006-06-22 15:30:00,70.37,70.5,70.37,70.41,6600.0,51.0598,51.1541,51.0598,51.0888,6600.0
2006-06-22 15:35:00,70.36,70.42,70.32,70.32,6300.0,51.0525,51.096,51.0235,51.0235,6300.0
2006-06-22 15:40:00,70.26,70.38,70.24,70.38,9300.0,50.9799,51.067,50.9654,51.067,9300.0
2006-06-22 15:45:00,70.37,70.54,70.34,70.44,14500.0,51.0598,51.1831,51.038,51.1105,14500.0
2006-06-22 15:50:00,70.47,70.57,70.47,70.56,13300.0,51.1323,51.2049,51.1323,51.1976,13300.0
2006-06-22 15:55:00,70.56,70.58,70.5,70.5,15900.0,51.1976,51.2121,51.1541,51.1541,15900.0
2006-06-23 09:30:00,70.2,70.26,70.2,70.2,4900.0,50.9364,50.9799,50.9364,50.9364,4900.0
2006-06-23 09:35:00,70.12,70.13,69.9,69.93,1300.0,50.8784,50.8856,50.7187,50.7405,1300.0
2006-06-23 09:40:00,69.98,70.0,69.95,69.96,800.0,50.7768,50.7913,50.755,50.7623,800.0
2006-06-23 09:45:00,70.08,70.08,69.9,70.01,1700.0,50.8493,50.8493,50.7187,50.7985,1700.0
2006-06-23 09:50:00,70.01,70.09,70.01,70.08,1700.0,50.7985,50.8566,50.7985,50.8493,1700.0
2006-06-23 09:55:00,70.08,70.24,70.06,70.22,2200.0,50.8493,50.9654,50.8348,50.9509,2200.0
2006-06-23 10:00:00,70.22,70.3,70.17,70.3,2700.0,50.9509,51.009,50.9146,51.009,2700.0
2006-06-23 10:05:00,70.25,70.25,70.18,70.25,1900.0,50.9727,50.9727,50.9219,50.9727,1900.0
2006-06-23 10:10:00,70.25,70.26,70.21,70.26,1000.0,50.9727,50.9799,50.9437,50.9799,1000.0
2006-06-23 10:15:00,70.3,70.35,70.27,70.3,3300.0,51.009,51.0452,50.9872,51.009,3300.0
2006-06-23 10:20:00,70.39,70.58,70.35,70.58,1600.0,51.0743,51.2121,51.0452,51.2121,1600.0
2006-06-23 10:25:00,70.47,70.65,70.47,70.53,3000.0,51.1323,51.2629,51.1323,51.1759,3000.0
2006-06-23 10:30:00,70.57,70.78,70.57,70.78,2700.0,51.2049,51.3572,51.2049,51.3572,2700.0
2006-06-23 10:35:00,70.76,70.78,70.65,70.78,4200.0,51.3427,51.3572,51.2629,51.3572,4200.0
2006-06-23 10:40:00,70.75,70.85,70.59,70.63,10200.0,51.3355,51.408,51.2194,51.2484,10200.0
2006-06-23 10:45:00,70.73,70.8,70.73,70.8,3200.0,51.321,51.3718,51.321,51.3718,3200.0
2006-06-23 10:50:00,70.81,70.85,70.81,70.82,1000.0,51.379,51.408,51.379,51.3863,1000.0
2006-06-23 10:55:00,70.78,71.0,70.78,70.97,1600.0,51.3572,51.5169,51.3572,51.4951,1600.0
2006-06-23 11:00:00,70.98,70.99,70.93,70.97,2300.0,51.5024,51.5096,51.4661,51.4951,2300.0
2006-06-23 11:05:00,70.98,70.98,70.84,70.92,3400.0,51.5024,51.5024,51.4008,51.4588,3400.0
2006-06-23 11:10:00,70.89,70.89,70.67,70.67,1800.0,51.4371,51.4371,51.2774,51.2774,1800.0
2006-06-23 11:15:00,70.65,70.72,70.65,70.72,800.0,51.2629,51.3137,51.2629,51.3137,800.0
2006-06-23 11:20:00,70.77,70.97,70.77,70.95,2500.0,51.35,51.4951,51.35,51.4806,2500.0
2006-06-23 11:25:00,70.9,70.91,70.86,70.91,1000.0,51.4443,51.4516,51.4153,51.4516,1000.0
2006-06-23 11:30:00,70.9,70.9,70.84,70.88,1900.0,51.4443,51.4443,51.4008,51.4298,1900.0
2006-06-23 11:35:00,70.86,70.86,70.71,70.77,1400.0,51.4153,51.4153,51.3065,51.35,1400.0
2006-06-23 11:40:00,70.71,70.8,70.71,70.8,700.0,51.3065,51.3718,51.3065,51.3718,700.0
2006-06-23 11:45:00,70.84,70.85,70.78,70.8,1000.0,51.4008,51.408,51.3572,51.3718,1000.0
2006-06-23 11:50:00,70.78,70.9,70.75,70.89,1100.0,51.3572,51.4443,51.3355,51.4371,1100.0
2006-06-23 11:55:00,70.89,70.89,70.89,70.89,0.0,51.4371,51.4371,51.4371,51.4371,0.0
2006-06-23 12:00:00,70.9,71.02,70.88,71.02,2700.0,51.4443,51.5314,51.4298,51.5314,2700.0
2006-06-23 12:05:00,71.03,71.12,71.03,71.12,500.0,51.5386,51.604,51.5386,51.604,500.0
2006-06-23 12:10:00,71.09,71.3,71.09,71.3,2000.0,51.5822,51.7346,51.5822,51.7346,2000.0
2006-06-23 12:15:00,71.31,71.45,71.31,71.42,3100.0,51.7418,51.8434,51.7418,51.8216,3100.0
2006-06-23 12:20:00,71.41,71.55,71.39,71.54,4900.0,51.8144,51.916,51.7999,51.9087,4900.0
2006-06-23 12:25:00,71.6,71.72,71.48,71.53,7000.0,51.9522,52.0393,51.8652,51.9014,7000.0
2006-06-23 12:30:00,71.52,71.59,71.52,71.54,1100.0,51.8942,51.945,51.8942,51.9087,1100.0
2006-06-23 12:35:00,71.55,71.59,71.49,71.59,2000.0,51.916,51.945,51.8724,51.945,2000.0
2006-06-23 12:40:00,71.54,71.54,71.48,71.48,700.0,51.9087,51.9087,51.8652,51.8652,700.0
2006-06-23 12:45:00,71.44,71.45,71.33,71.33,700.0,51.8361,51.8434,51.7563,51.7563,700.0
2006-06-23 12:50:00,71.4,71.45,71.37,71.38,1300.0,51.8071,51.8434,51.7853,51.7926,1300.0
2006-06-23 12:55:00,71.35,71.35,71.17,71.32,3100.0,51.7708,51.7708,51.6402,51.7491,3100.0
2006-06-23 13:00:00,71.27,71.27,71.26,71.26,300.0,51.7128,51.7128,51.7055,51.7055,300.0
2006-06-23 13:05:00,71.27,71.27,71.27,71.27,300.0,51.7128,51.7128,51.7128,51.7128,300.0
2006-06-23 13:10:00,71.25,71.31,71.22,71.27,2500.0,51.6983,51.7418,51.6765,51.7128,2500.0
2006-06-23 13:15:00,71.26,71.26,71.17,71.18,1000.0,51.7055,51.7055,51.6402,51.6475,1000.0
2006-06-23 13:20:00,71.17,71.17,71.08,71.13,1000.0,51.6402,51.6402,51.5749,51.6112,1000.0
2006-06-23 13:25:00,71.13,71.13,71.13,71.13,0.0,51.6112,51.6112,51.6112,51.6112,0.0
2006-06-23 13:30:00,71.09,71.19,71.09,71.19,1200.0,51.5822,51.6547,51.5822,51.6547,1200.0
2006-06-23 13:35:00,71.13,71.14,71.1,71.1,900.0,51.6112,51.6185,51.5894,51.5894,900.0
2006-06-23 13:40:00,71.07,71.23,71.07,71.23,1500.0,51.5677,51.6838,51.5677,51.6838,1500.0
2006-06-23 13:45:00,71.24,71.24,71.08,71.16,2700.0,51.691,51.691,51.5749,51.633,2700.0
2006-06-23 13:50:00,71.13,71.13,71.1,71.1,500.0,51.6112,51.6112,51.5894,51.5894,500.0
2006-06-23 13:55:00,71.13,71.13,71.08,71.08,900.0,51.6112,51.6112,51.5749,51.5749,900.0
2006-06-23 14:00:00,71.08,71.11,70.99,71.02,7000.0,51.5749,51.5967,51.5096,51.5314,7000.0
2006-06-23 14:05:00,71.05,71.16,70.97,71.15,10300.0,51.5532,51.633,51.4951,51.6257,10300.0
2006-06-23 14:10:00,71.16,71.17,71.12,71.17,5600.0,51.633,51.6402,51.604,51.6402,5600.0
2006-06-23 14:15:00,71.19,71.22,71.19,71.22,1700.0,51.6547,51.6765,51.6547,51.6765,1700.0
2006-06-23 14:20:00,71.22,71.28,71.22,71.26,4200.0,51.6765,51.72,51.6765,51.7055,4200.0
2006-06-23 14:25:00,71.25,71.27,71.23,71.27,4000.0,51.6983,51.7128,51.6838,51.7128,4000.0
2006-06-23 14:30:00,71.27,71.36,71.27,71.36,1400.0,51.7128,51.7781,51.7128,51.7781,1400.0
2006-06-23 14:35:00,71.38,71.38,71.27,71.31,2600.0,51.7926,51.7926,51.7128,51.7418,2600.0
2006-06-23 14:40:00,71.31,71.31,71.25,71.28,6800.0,51.7418,51.7418,51.6983,51.72,6800.0
2006-06-23 14:45:00,71.28,71.28,71.17,71.17,7700.0,51.72,51.72,51.6402,51.6402,7700.0
2006-06-23 14:50:00,71.15,71.21,71.13,71.21,2100.0,51.6257,51.6693,51.6112,51.6693,2100.0
2006-06-23 14:55:00,71.22,71.22,71.08,71.09,3900.0,51.6765,51.6765,51.5749,51.5822,3900.0
2006-06-23 15:00:00,71.05,71.12,70.99,71.11,10400.0,51.5532,51.604,51.5096,51.5967,10400.0
2006-06-23 15:05:00,71.11,71.12,71.06,71.11,5900.0,51.5967,51.604,51.5604,51.5967,5900.0
2006-06-23 15:10:00,71.1,71.12,71.0,71.02,10800.0,51.5894,51.604,51.5169,51.5314,10800.0
2006-06-23 15:15:00,71.02,71.11,71.02,71.11,6500.0,51.5314,51.5967,51.5314,51.5967,6500.0
2006-06-23 15:20:00,71.12,71.13,71.09,71.1,6700.0,51.604,51.6112,51.5822,51.5894,6700.0
2006-06-23 15:25:00,71.09,71.26,71.05,71.26,11000.0,51.5822,51.7055,51.5532,51.7055,11000.0
2006-06-23 15:30:00,71.26,71.29,71.25,71.27,11800.0,51.7055,51.7273,51.6983,51.7128,11800.0
2006-06-23 15:35:00,71.27,71.34,71.27,71.28,2600.0,51.7128,51.7636,51.7128,51.72,2600.0
2006-06-23 15:40:00,71.29,71.35,71.25,71.31,15300.0,51.7273,51.7708,51.6983,51.7418,15300.0
2006-06-23 15:45:00,71.33,71.36,71.32,71.34,3200.0,51.7563,51.7781,51.7491,51.7636,3200.0
2006-06-23 15:50:00,71.34,71.4,71.27,71.27,17100.0,51.7636,51.8071,51.7128,51.7128,17100.0
2006-06-23 15:55:00,71.29,71.29,71.25,71.25,9700.0,51.7273,51.7273,51.6983,51.6983,9700.0
2006-06-26 09:30:00,71.47,71.47,71.35,71.35,2100.0,51.8579,51.8579,51.7708,51.7708,2100.0
2006-06-26 09:35:00,71.45,71.81,71.45,71.81,3200.0,51.8434,52.1046,51.8434,52.1046,3200.0
2006-06-26 09:40:00,71.83,71.95,71.8,71.8,5700.0,52.1191,52.2062,52.0974,52.0974,5700.0
2006-06-26 09:45:00,71.83,72.09,71.8,71.98,9100.0,52.1191,52.3078,52.0974,52.228,9100.0
2006-06-26 09:50:00,72.0,72.05,71.92,72.04,13000.0,52.2425,52.2787,52.1844,52.2715,13000.0
2006-06-26 09:55:00,72.04,72.33,72.04,72.33,8600.0,52.2715,52.4819,52.2715,52.4819,8600.0
2006-06-26 10:00:00,72.36,72.36,72.0,72.3,18000.0,52.5037,52.5037,52.2425,52.4601,18000.0
2006-06-26 10:05:00,72.32,72.43,72.29,72.42,8400.0,52.4747,52.5545,52.4529,52.5472,8400.0
2006-06-26 10:10:00,72.4,72.48,72.29,72.41,7500.0,52.5327,52.5908,52.4529,52.54,7500.0
2006-06-26 10:15:00,72.41,72.41,72.27,72.3,5200.0,52.54,52.54,52.4384,52.4601,5200.0
2006-06-26 10:20:00,72.29,72.29,72.17,72.29,5100.0,52.4529,52.4529,52.3658,52.4529,5100.0
2006-06-26 10:25:00,72.28,72.34,72.27,72.32,4500.0,52.4456,52.4892,52.4384,52.4747,4500.0
2006-06-26 10:30:00,72.32,72.47,72.32,72.41,3800.0,52.4747,52.5835,52.4747,52.54,3800.0
2006-06-26 10:35:00,72.43,72.44,72.34,72.34,6300.0,52.5545,52.5617,52.4892,52.4892,6300.0
2006-06-26 10:40:00,72.35,72.46,72.35,72.46,4600.0,52.4964,52.5762,52.4964,52.5762,4600.0
2006-06-26 10:45:00,72.45,72.47,72.2,72.2,6900.0,52.569,52.5835,52.3876,52.3876,6900.0
2006-06-26 10:50:00,72.18,72.18,72.05,72.11,4400.0,52.3731,52.3731,52.2787,52.3223,4400.0
2006-06-26 10:55:00,72.11,72.11,72.06,72.06,2300.0,52.3223,52.3223,52.286,52.286,2300.0
2006-06-26 11:00:00,72.06,72.08,72.0,72.0,2400.0,52.286,52.3005,52.2425,52.2425,2400.0
2006-06-26 11:05:00,72.02,72.02,71.94,71.97,2500.0,52.257,52.257,52.1989,52.2207,2500.0
2006-06-26 11:10:00,72.0,72.02,71.85,71.85,4300.0,52.2425,52.257,52.1336,52.1336,4300.0
2006-06-26 11:15:00,71.78,71.85,71.75,71.75,3400.0,52.0828,52.1336,52.0611,52.0611,3400.0
2006-06-26 11:20:00,71.81,71.84,71.76,71.82,4300.0,52.1046,52.1264,52.0683,52.1119,4300.0
2006-06-26 11:25:00,71.78,71.81,71.78,71.78,600.0,52.0828,52.1046,52.0828,52.0828,600.0
2006-06-26 11:30:00,71.75,71.79,71.75,71.78,500.0,52.0611,52.0901,52.0611,52.0828,500.0
2006-06-26 11:35:00,71.75,71.82,71.75,71.79,1500.0,52.0611,52.1119,52.0611,52.0901,1500.0
2006-06-26 11:40:00,71.81,71.81,71.78,71.79,900.0,52.1046,52.1046,52.0828,52.0901,900.0
2006-06-26 11:45:00,71.78,71.79,71.73,71.78,1200.0,52.0828,52.0901,52.0466,52.0828,1200.0
2006-06-26 11:50:00,71.78,71.78,71.64,71.67,2100.0,52.0828,52.0828,51.9813,52.003,2100.0
2006-06-26 11:55:00,71.65,71.84,71.65,71.84,4200.0,51.9885,52.1264,51.9885,52.1264,4200.0
2006-06-26 12:00:00,71.84,71.84,71.69,71.77,3300.0,52.1264,52.1264,52.0175,52.0756,3300.0
2006-06-26 12:05:00,71.79,71.8,71.68,71.79,4200.0,52.0901,52.0974,52.0103,52.0901,4200.0
2006-06-26 12:10:00,71.8,71.8,71.66,71.66,1300.0,52.0974,52.0974,51.9958,51.9958,1300.0
2006-06-26 12:15:00,71.68,71.69,71.59,71.66,1200.0,52.0103,52.0175,51.945,51.9958,1200.0
2006-06-26 12:20:00,71.66,71.67,71.65,71.67,1000.0,51.9958,52.003,51.9885,52.003,1000.0
2006-06-26 12:25:00,71.73,71.73,71.64,71.64,700.0,52.0466,52.0466,51.9813,51.9813,700.0
2006-06-26 12:30:00,71.69,71.7,71.61,71.7,1500.0,52.0175,52.0248,51.9595,52.0248,1500.0
2006-06-26 12:35:00,71.74,71.84,71.74,71.84,1600.0,52.0538,52.1264,52.0538,52.1264,1600.0
2006-06-26 12:40:00,71.8,71.9,71.8,71.9,2400.0,52.0974,52.1699,52.0974,52.1699,2400.0
2006-06-26 12:45:00,71.85,71.92,71.83,71.85,4200.0,52.1336,52.1844,52.1191,52.1336,4200.0
2006-06-26 12:50:00,71.86,71.93,71.85,71.92,1700.0,52.1409,52.1917,52.1336,52.1844,1700.0
2006-06-26 12:55:00,71.93,71.93,71.86,71.87,2400.0,52.1917,52.1917,52.1409,52.1481,2400.0
2006-06-26 13:00:00,71.86,71.97,71.85,71.96,8100.0,52.1409,52.2207,52.1336,52.2134,8100.0
2006-06-26 13:05:00,71.98,71.98,71.91,71.92,3100.0,52.228,52.228,52.1772,52.1844,3100.0
2006-06-26 13:10:00,71.92,71.95,71.91,71.92,1700.0,52.1844,52.2062,52.1772,52.1844,1700.0
2006-06-26 13:15:00,71.91,71.93,71.85,71.85,3200.0,52.1772,52.1917,52.1336,52.1336,3200.0
2006-06-26 13:20:00,71.83,71.89,71.83,71.84,3300.0,52.1191,52.1627,52.1191,52.1264,3300.0
2006-06-26 13:25:00,71.84,71.85,71.76,71.76,2000.0,52.1264,52.1336,52.0683,52.0683,2000.0
2006-06-26 13:30:00,71.79,71.85,71.77,71.85,900.0,52.0901,52.1336,52.0756,52.1336,900.0
2006-06-26 13:35:00,71.81,71.88,71.81,71.88,3000.0,52.1046,52.1554,52.1046,52.1554,3000.0
2006-06-26 13:40:00,71.87,71.87,71.86,71.86,500.0,52.1481,52.1481,52.1409,52.1409,500.0
2006-06-26 13:45:00,71.89,71.89,71.82,71.85,1600.0,52.1627,52.1627,52.1119,52.1336,1600.0
2006-06-26 13:50:00,71.81,71.84,71.79,71.83,2300.0,52.1046,52.1264,52.0901,52.1191,2300.0
2006-06-26 13:55:00,71.83,71.89,71.83,71.86,2200.0,52.1191,52.1627,52.1191,52.1409,2200.0
2006-06-26 14:00:00,71.86,71.88,71.86,71.86,1100.0,52.1409,52.1554,52.1409,52.1409,1100.0
2006-06-26 14:05:00,71.85,71.88,71.85,71.86,500.0,52.1336,52.1554,52.1336,52.1409,500.0
2006-06-26 14:10:00,71.85,71.85,71.82,71.84,14800.0,52.1336,52.1336,52.1119,52.1264,14800.0
2006-06-26 14:15:00,71.85,71.91,71.85,71.88,1900.0,52.1336,52.1772,52.1336,52.1554,1900.0
2006-06-26 14:20:00,71.88,71.88,71.82,71.82,1200.0,52.1554,52.1554,52.1119,52.1119,1200.0
2006-06-26 14:25:00,71.85,71.93,71.85,71.92,1600.0,52.1336,52.1917,52.1336,52.1844,1600.0
2006-06-26 14:30:00,71.88,71.9,71.87,71.9,1200.0,52.1554,52.1699,52.1481,52.1699,1200.0
2006-06-26 14:35:00,71.88,71.96,71.85,71.96,2000.0,52.1554,52.2134,52.1336,52.2134,2000.0
2006-06-26 14:40:00,71.95,71.96,71.91,71.94,1100.0,52.2062,52.2134,52.1772,52.1989,1100.0
2006-06-26 14:45:00,71.93,72.03,71.93,71.99,3000.0,52.1917,52.2642,52.1917,52.2352,3000.0
2006-06-26 14:50:00,71.99,72.03,71.96,72.02,7000.0,52.2352,52.2642,52.2134,52.257,7000.0
2006-06-26 14:55:00,71.97,72.01,71.95,71.97,2100.0,52.2207,52.2497,52.2062,52.2207,2100.0
2006-06-26 15:00:00,71.92,71.92,71.86,71.89,700.0,52.1844,52.1844,52.1409,52.1627,700.0
2006-06-26 15:05:00,71.9,71.9,71.8,71.81,2100.0,52.1699,52.1699,52.0974,52.1046,2100.0
2006-06-26 15:10:00,71.82,71.88,71.81,71.88,3500.0,52.1119,52.1554,52.1046,52.1554,3500.0
2006-06-26 15:15:00,71.94,71.99,71.94,71.98,1100.0,52.1989,52.2352,52.1989,52.228,1100.0
2006-06-26 15:20:00,71.95,72.0,71.95,71.98,1600.0,52.2062,52.2425,52.2062,52.228,1600.0
2006-06-26 15:25:00,71.98,71.99,71.94,71.97,1400.0,52.228,52.2352,52.1989,52.2207,1400.0
2006-06-26 15:30:00,71.96,72.07,71.96,72.07,3500.0,52.2134,52.2933,52.2134,52.2933,3500.0
2006-06-26 15:35:00,72.08,72.28,72.08,72.25,4900.0,52.3005,52.4456,52.3005,52.4239,4900.0
2006-06-26 15:40:00,72.29,72.31,72.16,72.16,3400.0,52.4529,52.4674,52.3586,52.3586,3400.0
2006-06-26 15:45:00,72.18,72.22,72.16,72.21,2000.0,52.3731,52.4021,52.3586,52.3948,2000.0
2006-06-26 15:50:00,72.21,72.27,72.1,72.1,6200.0,52.3948,52.4384,52.315,52.315,6200.0
2006-06-26 15:55:00,72.1,72.19,72.1,72.18,4800.0,52.315,52.3803,52.315,52.3731,4800.0
2006-06-27 09:30:00,72.17,72.18,72.0,72.13,46500.0,52.3658,52.3731,52.2425,52.3368,46500.0
2006-06-27 09:35:00,72.04,72.44,72.04,72.41,3300.0,52.2715,52.5617,52.2715,52.54,3300.0
2006-06-27 09:40:00,72.42,72.63,72.42,72.63,4400.0,52.5472,52.6996,52.5472,52.6996,4400.0
2006-06-27 09:45:00,72.6,72.64,72.53,72.54,5800.0,52.6778,52.7068,52.627,52.6343,5800.0
2006-06-27 09:50:00,72.51,73.02,72.51,72.98,14600.0,52.6125,52.9826,52.6125,52.9535,14600.0
2006-06-27 09:55:00,73.0,73.07,72.8,72.99,8400.0,52.9681,53.0189,52.8229,52.9608,8400.0
2006-06-27 10:00:00,72.93,72.99,72.82,72.85,6500.0,52.9173,52.9608,52.8375,52.8592,6500.0
2006-06-27 10:05:00,72.95,72.95,72.83,72.83,7600.0,52.9318,52.9318,52.8447,52.8447,7600.0
2006-06-27 10:10:00,72.83,72.94,72.63,72.63,9300.0,52.8447,52.9245,52.6996,52.6996,9300.0
2006-06-27 10:15:00,72.6,72.67,72.58,72.67,5200.0,52.6778,52.7286,52.6633,52.7286,5200.0
2006-06-27 10:20:00,72.67,72.72,72.6,72.6,7200.0,52.7286,52.7649,52.6778,52.6778,7200.0
2006-06-27 10:25:00,72.59,72.72,72.58,72.66,9400.0,52.6706,52.7649,52.6633,52.7214,9400.0
2006-06-27 10:30:00,72.7,72.74,72.6,72.6,11500.0,52.7504,52.7794,52.6778,52.6778,11500.0
2006-06-27 10:35:00,72.6,72.65,72.59,72.63,6700.0,52.6778,52.7141,52.6706,52.6996,6700.0
2006-06-27 10:40:00,72.65,72.75,72.63,72.7,8600.0,52.7141,52.7867,52.6996,52.7504,8600.0
2006-06-27 10:45:00,72.7,72.76,72.67,72.72,4900.0,52.7504,52.7939,52.7286,52.7649,4900.0
2006-06-27 10:50:00,72.72,72.87,72.68,72.8,12200.0,52.7649,52.8737,52.7359,52.8229,12200.0
2006-06-27 10:55:00,72.79,72.82,72.66,72.7,9800.0,52.8157,52.8375,52.7214,52.7504,9800.0
2006-06-27 11:00:00,72.69,72.69,72.56,72.63,2600.0,52.7431,52.7431,52.6488,52.6996,2600.0
2006-06-27 11:05:00,72.57,72.57,72.38,72.4,6600.0,52.6561,52.6561,52.5182,52.5327,6600.0
2006-06-27 11:10:00,72.44,72.45,72.24,72.24,5100.0,52.5617,52.569,52.4166,52.4166,5100.0
2006-06-27 11:15:00,72.23,72.34,72.23,72.23,6600.0,52.4094,52.4892,52.4094,52.4094,6600.0
2006-06-27 11:20:00,72.3,72.33,72.23,72.25,10600.0,52.4601,52.4819,52.4094,52.4239,10600.0
2006-06-27 11:25:00,72.25,72.3,72.11,72.27,18500.0,52.4239,52.4601,52.3223,52.4384,18500.0
2006-06-27 11:30:00,72.3,72.4,72.3,72.37,5800.0,52.4601,52.5327,52.4601,52.5109,5800.0
2006-06-27 11:35:00,72.37,72.37,72.3,72.36,3300.0,52.5109,52.5109,52.4601,52.5037,3300.0
2006-06-27 11:40:00,72.37,72.39,72.27,72.35,6200.0,52.5109,52.5254,52.4384,52.4964,6200.0
2006-06-27 11:45:00,72.35,72.35,72.23,72.23,5300.0,52.4964,52.4964,52.4094,52.4094,5300.0
2006-06-27 11:50:00,72.26,72.33,72.2,72.33,3500.0,52.4311,52.4819,52.3876,52.4819,3500.0
2006-06-27 11:55:00,72.34,72.34,72.27,72.33,1900.0,52.4892,52.4892,52.4384,52.4819,1900.0
2006-06-27 12:00:00,72.34,72.34,72.26,72.28,3400.0,52.4892,52.4892,52.4311,52.4456,3400.0
2006-06-27 12:05:00,72.27,72.29,72.19,72.19,6700.0,52.4384,52.4529,52.3803,52.3803,6700.0
2006-06-27 12:10:00,72.19,72.33,72.19,72.23,3000.0,52.3803,52.4819,52.3803,52.4094,3000.0
2006-06-27 12:15:00,72.19,72.21,72.05,72.11,2700.0,52.3803,52.3948,52.2787,52.3223,2700.0
2006-06-27 12:20:00,72.16,72.26,72.13,72.22,9400.0,52.3586,52.4311,52.3368,52.4021,9400.0
2006-06-27 12:25:00,72.21,72.36,72.21,72.36,8400.0,52.3948,52.5037,52.3948,52.5037,8400.0
2006-06-27 12:30:00,72.36,72.37,72.31,72.33,10900.0,52.5037,52.5109,52.4674,52.4819,10900.0
2006-06-27 12:35:00,72.31,72.37,72.22,72.31,9700.0,52.4674,52.5109,52.4021,52.4674,9700.0
2006-06-27 12:40:00,72.32,72.54,72.31,72.5,9900.0,52.4747,52.6343,52.4674,52.6053,9900.0
2006-06-27 12:45:00,72.5,72.54,72.31,72.54,12200.0,52.6053,52.6343,52.4674,52.6343,12200.0
2006-06-27 12:50:00,72.5,72.57,72.5,72.55,6500.0,52.6053,52.6561,52.6053,52.6415,6500.0
2006-06-27 12:55:00,72.55,72.67,72.51,72.67,8900.0,52.6415,52.7286,52.6125,52.7286,8900.0
2006-06-27 13:00:00,72.61,72.61,72.38,72.38,4000.0,52.6851,52.6851,52.5182,52.5182,4000.0
2006-06-27 13:05:00,72.41,72.49,72.41,72.42,1000.0,52.54,52.598,52.54,52.5472,1000.0
2006-06-27 13:10:00,72.42,72.44,72.38,72.41,1700.0,52.5472,52.5617,52.5182,52.54,1700.0
2006-06-27 13:15:00,72.4,72.42,72.36,72.42,3000.0,52.5327,52.5472,52.5037,52.5472,3000.0
2006-06-27 13:20:00,72.43,72.47,72.37,72.47,2100.0,52.5545,52.5835,52.5109,52.5835,2100.0
2006-06-27 13:25:00,72.48,72.5,72.44,72.48,2700.0,52.5908,52.6053,52.5617,52.5908,2700.0
2006-06-27 13:30:00,72.46,72.5,72.45,72.5,2200.0,52.5762,52.6053,52.569,52.6053,2200.0
2006-06-27 13:35:00,72.51,72.51,72.45,72.5,1700.0,52.6125,52.6125,52.569,52.6053,1700.0
2006-06-27 13:40:00,72.45,72.45,72.38,72.42,2100.0,52.569,52.569,52.5182,52.5472,2100.0
2006-06-27 13:45:00,72.4,72.44,72.4,72.44,1100.0,52.5327,52.5617,52.5327,52.5617,1100.0
2006-06-27 13:50:00,72.4,72.44,72.37,72.42,1200.0,52.5327,52.5617,52.5109,52.5472,1200.0
2006-06-27 13:55:00,72.42,72.44,72.4,72.42,2300.0,52.5472,52.5617,52.5327,52.5472,2300.0
2006-06-27 14:00:00,72.45,72.48,72.42,72.48,2300.0,52.569,52.5908,52.5472,52.5908,2300.0
2006-06-27 14:05:00,72.48,72.51,72.4,72.41,8100.0,52.5908,52.6125,52.5327,52.54,8100.0
2006-06-27 14:10:00,72.39,72.39,72.31,72.32,3400.0,52.5254,52.5254,52.4674,52.4747,3400.0
2006-06-27 14:15:00,72.37,72.4,72.32,72.35,4600.0,52.5109,52.5327,52.4747,52.4964,4600.0
2006-06-27 14:20:00,72.35,72.42,72.28,72.28,6300.0,52.4964,52.5472,52.4456,52.4456,6300.0
2006-06-27 14:25:00,72.33,72.33,72.15,72.26,4400.0,52.4819,52.4819,52.3513,52.4311,4400.0
2006-06-27 14:30:00,72.25,72.26,72.16,72.24,5400.0,52.4239,52.4311,52.3586,52.4166,5400.0
2006-06-27 14:35:00,72.27,72.36,72.27,72.3,4000.0,52.4384,52.5037,52.4384,52.4601,4000.0
2006-06-27 14:40:00,72.29,72.29,72.27,72.28,1800.0,52.4529,52.4529,52.4384,52.4456,1800.0
2006-06-27 14:45:00,72.28,72.28,72.09,72.17,7300.0,52.4456,52.4456,52.3078,52.3658,7300.0
2006-06-27 14:50:00,72.18,72.19,72.0,72.02,4900.0,52.3731,52.3803,52.2425,52.257,4900.0
2006-06-27 14:55:00,72.03,72.23,71.99,72.18,2800.0,52.2642,52.4094,52.2352,52.3731,2800.0
2006-06-27 15:00:00,72.22,72.38,72.18,72.38,5900.0,52.4021,52.5182,52.3731,52.5182,5900.0
2006-06-27 15:05:00,72.39,72.44,72.38,72.41,5900.0,52.5254,52.5617,52.5182,52.54,5900.0
2006-06-27 15:10:00,72.41,72.46,72.33,72.37,4100.0,52.54,52.5762,52.4819,52.5109,4100.0
2006-06-27 15:15:00,72.37,72.53,72.37,72.53,7100.0,52.5109,52.627,52.5109,52.627,7100.0
2006-06-27 15:20:00,72.53,72.53,72.46,72.46,5900.0,52.627,52.627,52.5762,52.5762,5900.0
2006-06-27 15:25:00,72.45,72.45,72.26,72.26,6200.0,52.569,52.569,52.4311,52.4311,6200.0
2006-06-27 15:30:00,72.28,72.31,72.24,72.25,6300.0,52.4456,52.4674,52.4166,52.4239,6300.0
2006-06-27 15:35:00,72.26,72.3,72.2,72.21,4400.0,52.4311,52.4601,52.3876,52.3948,4400.0
2006-06-27 15:40:00,72.21,72.23,72.02,72.02,6500.0,52.3948,52.4094,52.257,52.257,6500.0
2006-06-27 15:45:00,72.03,72.45,71.95,72.25,24900.0,52.2642,52.569,52.2062,52.4239,24900.0
2006-06-27 15:50:00,72.31,72.42,72.29,72.33,38700.0,52.4674,52.5472,52.4529,52.4819,38700.0
2006-06-27 15:55:00,72.33,72.65,72.33,72.56,116000.0,52.4819,52.7141,52.4819,52.6488,116000.0
2006-06-28 09:30:00,71.68,72.8,71.68,72.6,4500.0,52.0103,52.8229,52.0103,52.6778,4500.0
2006-06-28 09:35:00,72.58,72.8,72.49,72.49,3400.0,52.6633,52.8229,52.598,52.598,3400.0
2006-06-28 09:40:00,72.61,72.81,72.45,72.46,3200.0,52.6851,52.8302,52.569,52.5762,3200.0
2006-06-28 09:45:00,72.41,72.54,72.38,72.51,2300.0,52.54,52.6343,52.5182,52.6125,2300.0
2006-06-28 09:50:00,72.47,72.47,72.31,72.31,2600.0,52.5835,52.5835,52.4674,52.4674,2600.0
2006-06-28 09:55:00,72.37,72.6,72.37,72.59,5300.0,52.5109,52.6778,52.5109,52.6706,5300.0
2006-06-28 10:00:00,72.64,72.7,72.57,72.68,6400.0,52.7068,52.7504,52.6561,52.7359,6400.0
2006-06-28 10:05:00,72.66,72.74,72.57,72.74,3700.0,52.7214,52.7794,52.6561,52.7794,3700.0
2006-06-28 10:10:00,72.7,72.73,72.61,72.7,3500.0,52.7504,52.7721,52.6851,52.7504,3500.0
2006-06-28 10:15:00,72.74,72.85,72.72,72.81,3500.0,52.7794,52.8592,52.7649,52.8302,3500.0
2006-06-28 10:20:00,72.82,72.88,72.78,72.79,3000.0,52.8375,52.881,52.8084,52.8157,3000.0
2006-06-28 10:25:00,72.78,72.8,72.74,72.76,4800.0,52.8084,52.8229,52.7794,52.7939,4800.0
2006-06-28 10:30:00,72.77,72.8,72.54,72.54,6900.0,52.8012,52.8229,52.6343,52.6343,6900.0
2006-06-28 10:35:00,72.5,72.54,72.41,72.54,4700.0,52.6053,52.6343,52.54,52.6343,4700.0
2006-06-28 10:40:00,72.48,72.58,72.48,72.58,3000.0,52.5908,52.6633,52.5908,52.6633,3000.0
2006-06-28 10:45:00,72.51,72.51,72.38,72.38,4400.0,52.6125,52.6125,52.5182,52.5182,4400.0
2006-06-28 10:50:00,72.36,72.36,72.25,72.3,1800.0,52.5037,52.5037,52.4239,52.4601,1800.0
2006-06-28 10:55:00,72.31,72.49,72.31,72.48,8700.0,52.4674,52.598,52.4674,52.5908,8700.0
2006-06-28 11:00:00,72.47,72.5,72.34,72.35,5200.0,52.5835,52.6053,52.4892,52.4964,5200.0
2006-06-28 11:05:00,72.34,72.55,72.32,72.52,4900.0,52.4892,52.6415,52.4747,52.6198,4900.0
2006-06-28 11:10:00,72.51,72.53,72.41,72.44,3700.0,52.6125,52.627,52.54,52.5617,3700.0
2006-06-28 11:15:00,72.38,72.45,72.37,72.42,6300.0,52.5182,52.569,52.5109,52.5472,6300.0
2006-06-28 11:20:00,72.4,72.44,72.32,72.32,6000.0,52.5327,52.5617,52.4747,52.4747,6000.0
2006-06-28 11:25:00,72.29,72.35,72.19,72.19,6800.0,52.4529,52.4964,52.3803,52.3803,6800.0
2006-06-28 11:30:00,72.22,72.32,72.17,72.31,6400.0,52.4021,52.4747,52.3658,52.4674,6400.0
2006-06-28 11:35:00,72.3,72.41,72.26,72.4,5800.0,52.4601,52.54,52.4311,52.5327,5800.0
2006-06-28 11:40:00,72.4,72.44,72.36,72.44,2100.0,52.5327,52.5617,52.5037,52.5617,2100.0
2006-06-28 11:45:00,72.45,72.45,72.41,72.45,3200.0,52.569,52.569,52.54,52.569,3200.0
2006-06-28 11:50:00,72.45,72.59,72.45,72.54,17600.0,52.569,52.6706,52.569,52.6343,17600.0
2006-06-28 11:55:00,72.53,72.53,72.43,72.5,23500.0,52.627,52.627,52.5545,52.6053,23500.0
2006-06-28 12:00:00,72.5,72.55,72.5,72.52,1700.0,52.6053,52.6415,52.6053,52.6198,1700.0
2006-06-28 12:05:00,72.52,72.56,72.5,72.54,4100.0,52.6198,52.6488,52.6053,52.6343,4100.0
2006-06-28 12:10:00,72.54,72.54,72.36,72.52,7400.0,52.6343,52.6343,52.5037,52.6198,7400.0
2006-06-28 12:15:00,72.54,72.68,72.54,72.58,8500.0,52.6343,52.7359,52.6343,52.6633,8500.0
2006-06-28 12:20:00,72.57,72.67,72.57,72.64,1600.0,52.6561,52.7286,52.6561,52.7068,1600.0
2006-06-28 12:25:00,72.63,72.7,72.6,72.64,1800.0,52.6996,52.7504,52.6778,52.7068,1800.0
2006-06-28 12:30:00,72.64,72.69,72.57,72.62,2500.0,52.7068,52.7431,52.6561,52.6923,2500.0
2006-06-28 12:35:00,72.61,72.64,72.58,72.64,4200.0,52.6851,52.7068,52.6633,52.7068,4200.0
2006-06-28 12:40:00,72.64,72.64,72.53,72.6,11600.0,52.7068,52.7068,52.627,52.6778,11600.0
2006-06-28 12:45:00,72.6,72.7,72.6,72.65,4900.0,52.6778,52.7504,52.6778,52.7141,4900.0
2006-06-28 12:50:00,72.64,72.73,72.57,72.73,4400.0,52.7068,52.7721,52.6561,52.7721,4400.0
2006-06-28 12:55:00,72.74,72.79,72.74,72.79,1900.0,52.7794,52.8157,52.7794,52.8157,1900.0
2006-06-28 13:00:00,72.75,72.77,72.68,72.7,3500.0,52.7867,52.8012,52.7359,52.7504,3500.0
2006-06-28 13:05:00,72.7,72.71,72.67,72.69,900.0,52.7504,52.7576,52.7286,52.7431,900.0
2006-06-28 13:10:00,72.68,72.68,72.67,72.68,400.0,52.7359,52.7359,52.7286,52.7359,400.0
2006-06-28 13:15:00,72.68,72.85,72.68,72.85,2800.0,52.7359,52.8592,52.7359,52.8592,2800.0
2006-06-28 13:20:00,72.83,72.88,72.81,72.88,2300.0,52.8447,52.881,52.8302,52.881,2300.0
2006-06-28 13:25:00,72.86,72.86,72.77,72.77,1300.0,52.8665,52.8665,52.8012,52.8012,1300.0
2006-06-28 13:30:00,72.76,72.81,72.63,72.63,3400.0,52.7939,52.8302,52.6996,52.6996,3400.0
2006-06-28 13:35:00,72.66,72.66,72.57,72.65,5500.0,52.7214,52.7214,52.6561,52.7141,5500.0
2006-06-28 13:40:00,72.65,72.68,72.57,72.68,2700.0,52.7141,52.7359,52.6561,52.7359,2700.0
2006-06-28 13:45:00,72.65,72.65,72.6,72.64,2200.0,52.7141,52.7141,52.6778,52.7068,2200.0
2006-06-28 13:50:00,72.64,72.73,72.64,72.67,3300.0,52.7068,52.7721,52.7068,52.7286,3300.0
2006-06-28 13:55:00,72.67,72.72,72.56,72.72,5400.0,52.7286,52.7649,52.6488,52.7649,5400.0
2006-06-28 14:00:00,72.73,72.76,72.71,72.74,3000.0,52.7721,52.7939,52.7576,52.7794,3000.0
2006-06-28 14:05:00,72.71,72.8,72.71,72.75,3800.0,52.7576,52.8229,52.7576,52.7867,3800.0
2006-06-28 14:10:00,72.72,72.79,72.64,72.79,5400.0,52.7649,52.8157,52.7068,52.8157,5400.0
2006-06-28 14:15:00,72.78,72.87,72.75,72.85,5200.0,52.8084,52.8737,52.7867,52.8592,5200.0
2006-06-28 14:20:00,72.86,72.87,72.76,72.84,4800.0,52.8665,52.8737,52.7939,52.852,4800.0
2006-06-28 14:25:00,72.82,72.92,72.8,72.92,4700.0,52.8375,52.91,52.8229,52.91,4700.0
2006-06-28 14:30:00,72.92,72.94,72.87,72.94,11900.0,52.91,52.9245,52.8737,52.9245,11900.0
2006-06-28 14:35:00,72.95,73.02,72.93,72.97,12700.0,52.9318,52.9826,52.9173,52.9463,12700.0
2006-06-28 14:40:00,73.01,73.06,72.97,73.06,5800.0,52.9753,53.0116,52.9463,53.0116,5800.0
2006-06-28 14:45:00,73.06,73.17,73.06,73.11,7700.0,53.0116,53.0914,53.0116,53.0479,7700.0
2006-06-28 14:50:00,73.12,73.12,72.96,72.97,6200.0,53.0551,53.0551,52.939,52.9463,6200.0
2006-06-28 14:55:00,72.97,72.98,72.91,72.91,7200.0,52.9463,52.9535,52.9028,52.9028,7200.0
2006-06-28 15:00:00,72.9,72.97,72.9,72.92,4600.0,52.8955,52.9463,52.8955,52.91,4600.0
2006-06-28 15:05:00,72.93,72.95,72.89,72.92,5700.0,52.9173,52.9318,52.8882,52.91,5700.0
2006-06-28 15:10:00,72.94,73.0,72.9,72.96,4700.0,52.9245,52.9681,52.8955,52.939,4700.0
2006-06-28 15:15:00,72.96,72.96,72.76,72.76,6800.0,52.939,52.939,52.7939,52.7939,6800.0
2006-06-28 15:20:00,72.78,72.85,72.72,72.75,8400.0,52.8084,52.8592,52.7649,52.7867,8400.0
2006-06-28 15:25:00,72.74,72.74,72.62,72.73,10100.0,52.7794,52.7794,52.6923,52.7721,10100.0
2006-06-28 15:30:00,72.73,72.86,72.72,72.74,10500.0,52.7721,52.8665,52.7649,52.7794,10500.0
2006-06-28 15:35:00,72.74,72.78,72.71,72.74,8600.0,52.7794,52.8084,52.7576,52.7794,8600.0
2006-06-28 15:40:00,72.74,72.74,72.63,72.64,16900.0,52.7794,52.7794,52.6996,52.7068,16900.0
2006-06-28 15:45:00,72.64,72.68,72.56,72.68,12700.0,52.7068,52.7359,52.6488,52.7359,12700.0
2006-06-28 15:50:00,72.67,72.81,72.67,72.79,13300.0,52.7286,52.8302,52.7286,52.8157,13300.0
2006-06-28 15:55:00,72.78,72.88,72.77,72.82,19400.0,52.8084,52.881,52.8012,52.8375,19400.0
2006-06-29 09:30:00,72.96,73.01,72.84,72.99,10500.0,52.939,52.9753,52.852,52.9608,10500.0
2006-06-29 09:35:00,72.95,73.2,72.95,73.16,20000.0,52.9318,53.1132,52.9318,53.0842,20000.0
2006-06-29 09:40:00,73.12,73.13,72.98,73.11,6700.0,53.0551,53.0624,52.9535,53.0479,6700.0
2006-06-29 09:45:00,73.13,73.65,73.13,73.65,15700.0,53.0624,53.4397,53.0624,53.4397,15700.0
2006-06-29 09:50:00,73.62,73.62,73.36,73.61,5800.0,53.4179,53.4179,53.2293,53.4107,5800.0
2006-06-29 09:55:00,73.59,73.69,73.54,73.6,6800.0,53.3962,53.4687,53.3599,53.4034,6800.0
2006-06-29 10:00:00,73.6,73.7,73.58,73.69,5300.0,53.4034,53.476,53.3889,53.4687,5300.0
2006-06-29 10:05:00,73.75,73.8,73.66,73.7,3100.0,53.5123,53.5485,53.4469,53.476,3100.0
2006-06-29 10:10:00,73.67,73.68,73.49,73.51,4900.0,53.4542,53.4615,53.3236,53.3381,4900.0
2006-06-29 10:15:00,73.51,73.51,73.38,73.47,4700.0,53.3381,53.3381,53.2438,53.3091,4700.0
2006-06-29 10:20:00,73.47,73.47,73.34,73.45,3500.0,53.3091,53.3091,53.2148,53.2946,3500.0
2006-06-29 10:25:00,73.45,73.5,73.42,73.48,2200.0,53.2946,53.3309,53.2728,53.3163,2200.0
2006-06-29 10:30:00,73.48,73.69,73.48,73.57,4000.0,53.3163,53.4687,53.3163,53.3816,4000.0
2006-06-29 10:35:00,73.55,73.82,73.55,73.76,6500.0,53.3671,53.563,53.3671,53.5195,6500.0
2006-06-29 10:40:00,73.8,73.85,73.75,73.75,3300.0,53.5485,53.5848,53.5123,53.5123,3300.0
2006-06-29 10:45:00,73.75,73.94,73.72,73.94,8500.0,53.5123,53.6501,53.4905,53.6501,8500.0
2006-06-29 10:50:00,73.94,73.96,73.77,73.77,6000.0,53.6501,53.6646,53.5268,53.5268,6000.0
2006-06-29 10:55:00,73.77,73.77,73.65,73.74,6200.0,53.5268,53.5268,53.4397,53.505,6200.0
2006-06-29 11:00:00,73.72,73.79,73.71,73.79,3800.0,53.4905,53.5413,53.4832,53.5413,3800.0
2006-06-29 11:05:00,73.8,73.85,73.71,73.79,2600.0,53.5485,53.5848,53.4832,53.5413,2600.0
2006-06-29 11:10:00,73.76,73.82,73.7,73.7,5300.0,53.5195,53.563,53.476,53.476,5300.0
2006-06-29 11:15:00,73.72,73.75,73.69,73.75,7000.0,53.4905,53.5123,53.4687,53.5123,7000.0
2006-06-29 11:20:00,73.73,73.73,73.6,73.6,5900.0,53.4977,53.4977,53.4034,53.4034,5900.0
2006-06-29 11:25:00,73.59,73.59,73.47,73.48,4000.0,53.3962,53.3962,53.3091,53.3163,4000.0
2006-06-29 11:30:00,73.49,73.49,73.4,73.4,3500.0,53.3236,53.3236,53.2583,53.2583,3500.0
2006-06-29 11:35:00,73.4,73.4,73.22,73.25,10700.0,53.2583,53.2583,53.1277,53.1495,10700.0
2006-06-29 11:40:00,73.25,73.27,73.18,73.22,1500.0,53.1495,53.164,53.0987,53.1277,1500.0
2006-06-29 11:45:00,73.22,73.29,73.2,73.29,1900.0,53.1277,53.1785,53.1132,53.1785,1900.0
2006-06-29 11:50:00,73.29,73.35,73.28,73.35,14400.0,53.1785,53.222,53.1712,53.222,14400.0
2006-06-29 11:55:00,73.35,73.42,73.31,73.37,5300.0,53.222,53.2728,53.193,53.2365,5300.0
2006-06-29 12:00:00,73.3,73.38,73.26,73.35,5100.0,53.1857,53.2438,53.1567,53.222,5100.0
2006-06-29 12:05:00,73.36,73.36,73.33,73.33,1800.0,53.2293,53.2293,53.2075,53.2075,1800.0
2006-06-29 12:10:00,73.33,73.36,73.31,73.32,1800.0,53.2075,53.2293,53.193,53.2002,1800.0
2006-06-29 12:15:00,73.37,73.43,73.35,73.4,2100.0,53.2365,53.2801,53.222,53.2583,2100.0
2006-06-29 12:20:00,73.44,73.55,73.44,73.55,3800.0,53.2873,53.3671,53.2873,53.3671,3800.0
2006-06-29 12:25:00,73.55,73.55,73.43,73.46,2600.0,53.3671,53.3671,53.2801,53.3018,2600.0
2006-06-29 12:30:00,73.43,73.44,73.36,73.43,1200.0,53.2801,53.2873,53.2293,53.2801,1200.0
2006-06-29 12:35:00,73.44,73.44,73.36,73.36,1000.0,53.2873,53.2873,53.2293,53.2293,1000.0
2006-06-29 12:40:00,73.38,73.38,73.32,73.36,700.0,53.2438,53.2438,53.2002,53.2293,700.0
2006-06-29 12:45:00,73.32,73.38,73.3,73.35,1400.0,53.2002,53.2438,53.1857,53.222,1400.0
2006-06-29 12:50:00,73.35,73.35,73.24,73.24,1600.0,53.222,53.222,53.1422,53.1422,1600.0
2006-06-29 12:55:00,73.28,73.32,73.23,73.25,3600.0,53.1712,53.2002,53.1349,53.1495,3600.0
2006-06-29 13:00:00,73.31,73.41,73.3,73.41,1800.0,53.193,53.2656,53.1857,53.2656,1800.0
2006-06-29 13:05:00,73.41,73.47,73.34,73.47,2900.0,53.2656,53.3091,53.2148,53.3091,2900.0
2006-06-29 13:10:00,73.47,73.55,73.47,73.55,3700.0,53.3091,53.3671,53.3091,53.3671,3700.0
2006-06-29 13:15:00,73.55,73.55,73.5,73.5,3200.0,53.3671,53.3671,53.3309,53.3309,3200.0
2006-06-29 13:20:00,73.48,73.49,73.48,73.49,1500.0,53.3163,53.3236,53.3163,53.3236,1500.0
2006-06-29 13:25:00,73.5,73.54,73.48,73.54,2500.0,53.3309,53.3599,53.3163,53.3599,2500.0
2006-06-29 13:30:00,73.48,73.52,73.48,73.52,1100.0,53.3163,53.3454,53.3163,53.3454,1100.0
2006-06-29 13:35:00,73.49,73.53,73.47,73.52,800.0,53.3236,53.3526,53.3091,53.3454,800.0
2006-06-29 13:40:00,73.53,73.55,73.51,73.53,1800.0,53.3526,53.3671,53.3381,53.3526,1800.0
2006-06-29 13:45:00,73.53,73.54,73.41,73.42,800.0,53.3526,53.3599,53.2656,53.2728,800.0
2006-06-29 13:50:00,73.42,73.44,73.42,73.44,800.0,53.2728,53.2873,53.2728,53.2873,800.0
2006-06-29 13:55:00,73.42,73.43,73.41,73.41,500.0,53.2728,53.2801,53.2656,53.2656,500.0
2006-06-29 14:00:00,73.4,73.45,73.4,73.45,6800.0,53.2583,53.2946,53.2583,53.2946,6800.0
2006-06-29 14:05:00,73.45,73.45,73.39,73.39,6300.0,53.2946,53.2946,53.251,53.251,6300.0
2006-06-29 14:10:00,73.41,73.43,73.25,73.35,1400.0,53.2656,53.2801,53.1495,53.222,1400.0
2006-06-29 14:15:00,73.36,73.67,73.27,73.66,13400.0,53.2293,53.4542,53.164,53.4469,13400.0
2006-06-29 14:20:00,73.8,73.84,73.68,73.76,29100.0,53.5485,53.5776,53.4615,53.5195,29100.0
2006-06-29 14:25:00,73.81,73.82,73.5,73.5,9900.0,53.5558,53.563,53.3309,53.3309,9900.0
2006-06-29 14:30:00,73.59,73.7,73.42,73.48,9000.0,53.3962,53.476,53.2728,53.3163,9000.0
2006-06-29 14:35:00,73.54,73.72,73.5,73.72,6600.0,53.3599,53.4905,53.3309,53.4905,6600.0
2006-06-29 14:40:00,73.71,73.89,73.6,73.88,5700.0,53.4832,53.6138,53.4034,53.6066,5700.0
2006-06-29 14:45:00,73.87,73.95,73.82,73.95,11400.0,53.5993,53.6574,53.563,53.6574,11400.0
2006-06-29 14:50:00,74.0,74.07,73.88,74.07,10000.0,53.6936,53.7444,53.6066,53.7444,10000.0
2006-06-29 14:55:00,74.02,74.04,73.82,73.86,13200.0,53.7082,53.7227,53.563,53.5921,13200.0
2006-06-29 15:00:00,73.87,73.94,73.74,73.75,8300.0,53.5993,53.6501,53.505,53.5123,8300.0
2006-06-29 15:05:00,73.75,73.92,73.75,73.92,5500.0,53.5123,53.6356,53.5123,53.6356,5500.0
2006-06-29 15:10:00,74.01,74.02,73.81,73.81,6400.0,53.7009,53.7082,53.5558,53.5558,6400.0
2006-06-29 15:15:00,73.83,74.01,73.83,73.96,8000.0,53.5703,53.7009,53.5703,53.6646,8000.0
2006-06-29 15:20:00,73.98,74.06,73.98,74.06,10600.0,53.6791,53.7372,53.6791,53.7372,10600.0
2006-06-29 15:25:00,74.04,74.07,73.98,74.05,7700.0,53.7227,53.7444,53.6791,53.7299,7700.0
2006-06-29 15:30:00,74.05,74.06,73.99,73.99,6900.0,53.7299,53.7372,53.6864,53.6864,6900.0
2006-06-29 15:35:00,74.01,74.21,74.0,74.13,11100.0,53.7009,53.846,53.6936,53.788,11100.0
2006-06-29 15:40:00,74.13,74.2,74.1,74.2,3500.0,53.788,53.8388,53.7662,53.8388,3500.0
2006-06-29 15:45:00,74.21,74.41,74.2,74.33,12700.0,53.846,53.9911,53.8388,53.9331,12700.0
2006-06-29 15:50:00,74.33,74.35,74.29,74.33,9600.0,53.9331,53.9476,53.9041,53.9331,9600.0
2006-06-29 15:55:00,74.32,74.35,74.3,74.3,10700.0,53.9258,53.9476,53.9113,53.9113,10700.0
2006-06-30 09:30:00,74.42,74.62,74.42,74.61,5000.0,53.9984,54.1435,53.9984,54.1363,5000.0
2006-06-30 09:35:00,74.55,74.55,74.36,74.38,700.0,54.0927,54.0927,53.9549,53.9694,700.0
2006-06-30 09:40:00,74.42,74.63,74.42,74.54,2400.0,53.9984,54.1508,53.9984,54.0855,2400.0
2006-06-30 09:45:00,74.5,74.5,74.29,74.42,3700.0,54.0564,54.0564,53.9041,53.9984,3700.0
2006-06-30 09:50:00,74.42,74.55,74.37,74.46,4100.0,53.9984,54.0927,53.9621,54.0274,4100.0
2006-06-30 09:55:00,74.46,74.5,74.44,74.5,1900.0,54.0274,54.0564,54.0129,54.0564,1900.0
2006-06-30 10:00:00,74.48,74.49,74.25,74.37,7600.0,54.0419,54.0492,53.875,53.9621,7600.0
2006-06-30 10:05:00,74.44,74.52,74.28,74.28,5300.0,54.0129,54.071,53.8968,53.8968,5300.0
2006-06-30 10:10:00,74.28,74.38,74.25,74.36,6000.0,53.8968,53.9694,53.875,53.9549,6000.0
2006-06-30 10:15:00,74.33,74.52,74.33,74.41,4900.0,53.9331,54.071,53.9331,53.9911,4900.0
2006-06-30 10:20:00,74.37,74.42,74.26,74.34,5200.0,53.9621,53.9984,53.8823,53.9403,5200.0
2006-06-30 10:25:00,74.36,74.39,74.27,74.34,8400.0,53.9549,53.9766,53.8896,53.9403,8400.0
2006-06-30 10:30:00,74.39,74.39,74.25,74.26,6300.0,53.9766,53.9766,53.875,53.8823,6300.0
2006-06-30 10:35:00,74.27,74.36,74.25,74.36,6300.0,53.8896,53.9549,53.875,53.9549,6300.0
2006-06-30 10:40:00,74.37,74.42,74.25,74.29,2400.0,53.9621,53.9984,53.875,53.9041,2400.0
2006-06-30 10:45:00,74.31,74.36,74.31,74.33,1500.0,53.9186,53.9549,53.9186,53.9331,1500.0
2006-06-30 10:50:00,74.25,74.34,74.25,74.34,1800.0,53.875,53.9403,53.875,53.9403,1800.0
2006-06-30 10:55:00,74.35,74.48,74.35,74.48,2300.0,53.9476,54.0419,53.9476,54.0419,2300.0
2006-06-30 11:00:00,74.48,74.58,74.44,74.53,5600.0,54.0419,54.1145,54.0129,54.0782,5600.0
2006-06-30 11:05:00,74.5,74.5,74.34,74.38,4100.0,54.0564,54.0564,53.9403,53.9694,4100.0
2006-06-30 11:10:00,74.41,74.41,74.34,74.38,2500.0,53.9911,53.9911,53.9403,53.9694,2500.0
2006-06-30 11:15:00,74.42,74.45,74.38,74.38,1000.0,53.9984,54.0202,53.9694,53.9694,1000.0
2006-06-30 11:20:00,74.36,74.45,74.36,74.42,3600.0,53.9549,54.0202,53.9549,53.9984,3600.0
2006-06-30 11:25:00,74.42,74.44,74.36,74.37,2000.0,53.9984,54.0129,53.9549,53.9621,2000.0
2006-06-30 11:30:00,74.37,74.42,74.29,74.42,3700.0,53.9621,53.9984,53.9041,53.9984,3700.0
2006-06-30 11:35:00,74.41,74.41,74.36,74.36,1800.0,53.9911,53.9911,53.9549,53.9549,1800.0
2006-06-30 11:40:00,74.39,74.49,74.39,74.44,2100.0,53.9766,54.0492,53.9766,54.0129,2100.0
2006-06-30 11:45:00,74.49,74.49,74.46,74.46,600.0,54.0492,54.0492,54.0274,54.0274,600.0
2006-06-30 11:50:00,74.46,74.46,74.4,74.45,1100.0,54.0274,54.0274,53.9839,54.0202,1100.0
2006-06-30 11:55:00,74.48,74.53,74.48,74.53,3000.0,54.0419,54.0782,54.0419,54.0782,3000.0
2006-06-30 12:00:00,74.53,74.64,74.53,74.64,1900.0,54.0782,54.158,54.0782,54.158,1900.0
2006-06-30 12:05:00,74.66,74.66,74.61,74.65,3200.0,54.1725,54.1725,54.1363,54.1653,3200.0
2006-06-30 12:10:00,74.66,74.71,74.65,74.66,1700.0,54.1725,54.2088,54.1653,54.1725,1700.0
2006-06-30 12:15:00,74.6,74.6,74.57,74.57,800.0,54.129,54.129,54.1072,54.1072,800.0
2006-06-30 12:20:00,74.58,74.65,74.57,74.62,1900.0,54.1145,54.1653,54.1072,54.1435,1900.0
2006-06-30 12:25:00,74.65,74.65,74.62,74.64,400.0,54.1653,54.1653,54.1435,54.158,400.0
2006-06-30 12:30:00,74.64,74.64,74.52,74.54,1900.0,54.158,54.158,54.071,54.0855,1900.0
2006-06-30 12:35:00,74.55,74.55,74.51,74.51,700.0,54.0927,54.0927,54.0637,54.0637,700.0
2006-06-30 12:40:00,74.52,74.71,74.52,74.68,3200.0,54.071,54.2088,54.071,54.187,3200.0
2006-06-30 12:45:00,74.68,74.68,74.63,74.63,1100.0,54.187,54.187,54.1508,54.1508,1100.0
2006-06-30 12:50:00,74.59,74.59,74.48,74.49,1300.0,54.1217,54.1217,54.0419,54.0492,1300.0
2006-06-30 12:55:00,74.47,74.54,74.46,74.54,3400.0,54.0347,54.0855,54.0274,54.0855,3400.0
2006-06-30 13:00:00,74.52,74.65,74.52,74.65,3500.0,54.071,54.1653,54.071,54.1653,3500.0
2006-06-30 13:05:00,74.62,74.66,74.61,74.64,1900.0,54.1435,54.1725,54.1363,54.158,1900.0
2006-06-30 13:10:00,74.67,74.73,74.58,74.58,2300.0,54.1798,54.2233,54.1145,54.1145,2300.0
2006-06-30 13:15:00,74.57,74.71,74.57,74.71,900.0,54.1072,54.2088,54.1072,54.2088,900.0
2006-06-30 13:20:00,74.68,74.72,74.64,74.68,2400.0,54.187,54.2161,54.158,54.187,2400.0
2006-06-30 13:25:00,74.66,74.67,74.66,74.67,200.0,54.1725,54.1798,54.1725,54.1798,200.0
2006-06-30 13:30:00,74.66,74.66,74.64,74.64,700.0,54.1725,54.1725,54.158,54.158,700.0
2006-06-30 13:35:00,74.63,74.63,74.62,74.63,700.0,54.1508,54.1508,54.1435,54.1508,700.0
2006-06-30 13:40:00,74.59,74.59,74.48,74.57,3700.0,54.1217,54.1217,54.0419,54.1072,3700.0
2006-06-30 13:45:00,74.58,74.69,74.58,74.69,2600.0,54.1145,54.1943,54.1145,54.1943,2600.0
2006-06-30 13:50:00,74.7,74.72,74.6,74.6,1000.0,54.2016,54.2161,54.129,54.129,1000.0
2006-06-30 13:55:00,74.58,74.63,74.58,74.63,2100.0,54.1145,54.1508,54.1145,54.1508,2100.0
2006-06-30 14:00:00,74.64,74.64,74.6,74.6,500.0,54.158,54.158,54.129,54.129,500.0
2006-06-30 14:05:00,74.61,74.75,74.61,74.75,1900.0,54.1363,54.2378,54.1363,54.2378,1900.0
2006-06-30 14:10:00,74.72,74.83,74.72,74.76,9000.0,54.2161,54.2959,54.2161,54.2451,9000.0
2006-06-30 14:15:00,74.73,74.73,74.63,74.73,2500.0,54.2233,54.2233,54.1508,54.2233,2500.0
2006-06-30 14:20:00,74.73,74.8,74.73,74.8,1500.0,54.2233,54.2741,54.2233,54.2741,1500.0
2006-06-30 14:25:00,74.8,74.86,74.75,74.85,3400.0,54.2741,54.3177,54.2378,54.3104,3400.0
2006-06-30 14:30:00,74.84,74.86,74.81,74.83,3200.0,54.3031,54.3177,54.2814,54.2959,3200.0
2006-06-30 14:35:00,74.83,74.86,74.79,74.79,3300.0,54.2959,54.3177,54.2669,54.2669,3300.0
2006-06-30 14:40:00,74.78,74.84,74.78,74.84,1700.0,54.2596,54.3031,54.2596,54.3031,1700.0
2006-06-30 14:45:00,74.85,74.91,74.85,74.88,1500.0,54.3104,54.3539,54.3104,54.3322,1500.0
2006-06-30 14:50:00,74.9,74.95,74.88,74.95,2000.0,54.3467,54.383,54.3322,54.383,2000.0
2006-06-30 14:55:00,74.95,74.95,74.91,74.94,1900.0,54.383,54.383,54.3539,54.3757,1900.0
2006-06-30 15:00:00,74.94,75.0,74.87,74.99,11700.0,54.3757,54.4192,54.3249,54.412,11700.0
2006-06-30 15:05:00,75.01,75.1,75.0,75.1,5000.0,54.4265,54.4918,54.4192,54.4918,5000.0
2006-06-30 15:10:00,75.08,75.09,74.98,75.02,6100.0,54.4773,54.4845,54.4047,54.4338,6100.0
2006-06-30 15:15:00,75.02,75.04,74.96,75.03,3500.0,54.4338,54.4483,54.3902,54.441,3500.0
2006-06-30 15:20:00,75.04,75.06,74.96,75.02,2700.0,54.4483,54.4628,54.3902,54.4338,2700.0
2006-06-30 15:25:00,74.99,74.99,74.92,74.92,6400.0,54.412,54.412,54.3612,54.3612,6400.0
2006-06-30 15:30:00,74.9,74.91,74.82,74.84,5200.0,54.3467,54.3539,54.2886,54.3031,5200.0
2006-06-30 15:35:00,74.83,74.9,74.83,74.89,13800.0,54.2959,54.3467,54.2959,54.3394,13800.0
2006-06-30 15:40:00,74.9,74.96,74.9,74.92,8700.0,54.3467,54.3902,54.3467,54.3612,8700.0
2006-06-30 15:45:00,74.96,75.23,74.96,75.2,12200.0,54.3902,54.5861,54.3902,54.5644,12200.0
2006-06-30 15:50:00,75.24,75.33,75.21,75.22,21000.0,54.5934,54.6587,54.5716,54.5789,21000.0
2006-06-30 15:55:00,75.22,75.28,75.22,75.23,15300.0,54.5789,54.6224,54.5789,54.5861,15300.0
2006-07-03 09:30:00,75.34,75.47,75.22,75.45,6800.0,54.6659,54.7603,54.5789,54.7458,6800.0
2006-07-03 09:35:00,75.31,75.4,75.21,75.35,1900.0,54.6442,54.7095,54.5716,54.6732,1900.0
2006-07-03 09:40:00,75.34,75.44,75.25,75.3,3300.0,54.6659,54.7385,54.6006,54.6369,3300.0
2006-07-03 09:45:00,75.3,75.39,75.3,75.34,4000.0,54.6369,54.7022,54.6369,54.6659,4000.0
2006-07-03 09:50:00,75.32,75.4,75.32,75.4,1400.0,54.6514,54.7095,54.6514,54.7095,1400.0
2006-07-03 09:55:00,75.38,75.4,75.36,75.36,3500.0,54.695,54.7095,54.6805,54.6805,3500.0
2006-07-03 10:00:00,75.38,75.47,75.36,75.47,3700.0,54.695,54.7603,54.6805,54.7603,3700.0
2006-07-03 10:05:00,75.46,75.53,75.45,75.53,10400.0,54.753,54.8038,54.7458,54.8038,10400.0
2006-07-03 10:10:00,75.52,75.54,75.4,75.42,4100.0,54.7965,54.8111,54.7095,54.724,4100.0
2006-07-03 10:15:00,75.47,75.5,75.47,75.49,1400.0,54.7603,54.782,54.7603,54.7748,1400.0
2006-07-03 10:20:00,75.48,75.52,75.45,75.49,4700.0,54.7675,54.7965,54.7458,54.7748,4700.0
2006-07-03 10:25:00,75.49,75.5,75.47,75.5,1300.0,54.7748,54.782,54.7603,54.782,1300.0
2006-07-03 10:30:00,75.51,75.57,75.51,75.55,2100.0,54.7893,54.8328,54.7893,54.8183,2100.0
2006-07-03 10:35:00,75.51,75.51,75.43,75.47,1700.0,54.7893,54.7893,54.7312,54.7603,1700.0
2006-07-03 10:40:00,75.45,75.51,75.45,75.46,4100.0,54.7458,54.7893,54.7458,54.753,4100.0
2006-07-03 10:45:00,75.48,75.48,75.43,75.47,2200.0,54.7675,54.7675,54.7312,54.7603,2200.0
2006-07-03 10:50:00,75.44,75.53,75.42,75.47,2400.0,54.7385,54.8038,54.724,54.7603,2400.0
2006-07-03 10:55:00,75.53,75.55,75.49,75.49,1300.0,54.8038,54.8183,54.7748,54.7748,1300.0
2006-07-03 11:00:00,75.47,75.48,75.45,75.46,1000.0,54.7603,54.7675,54.7458,54.753,1000.0
2006-07-03 11:05:00,75.45,75.51,75.45,75.51,3200.0,54.7458,54.7893,54.7458,54.7893,3200.0
2006-07-03 11:10:00,75.5,75.54,75.49,75.54,2800.0,54.782,54.8111,54.7748,54.8111,2800.0
2006-07-03 11:15:00,75.54,75.58,75.51,75.58,3100.0,54.8111,54.8401,54.7893,54.8401,3100.0
2006-07-03 11:20:00,75.58,75.64,75.47,75.5,4600.0,54.8401,54.8836,54.7603,54.782,4600.0
2006-07-03 11:25:00,75.5,75.5,75.5,75.5,0.0,54.782,54.782,54.782,54.782,0.0
2006-07-03 11:30:00,75.57,75.57,75.49,75.5,1700.0,54.8328,54.8328,54.7748,54.782,1700.0
2006-07-03 11:35:00,75.51,75.69,75.51,75.67,6000.0,54.7893,54.9199,54.7893,54.9054,6000.0
2006-07-03 11:40:00,75.67,75.67,75.59,75.59,2100.0,54.9054,54.9054,54.8473,54.8473,2100.0
2006-07-03 11:45:00,75.64,75.65,75.62,75.62,1600.0,54.8836,54.8909,54.8691,54.8691,1600.0
2006-07-03 11:50:00,75.65,75.68,75.65,75.68,1300.0,54.8909,54.9126,54.8909,54.9126,1300.0
2006-07-03 11:55:00,75.67,75.68,75.64,75.65,1800.0,54.9054,54.9126,54.8836,54.8909,1800.0
2006-07-03 12:00:00,75.64,75.65,75.64,75.64,1800.0,54.8836,54.8909,54.8836,54.8836,1800.0
2006-07-03 12:05:00,75.63,75.67,75.62,75.62,6000.0,54.8764,54.9054,54.8691,54.8691,6000.0
2006-07-03 12:10:00,75.62,75.7,75.62,75.68,3300.0,54.8691,54.9272,54.8691,54.9126,3300.0
2006-07-03 12:15:00,75.68,75.69,75.62,75.62,2200.0,54.9126,54.9199,54.8691,54.8691,2200.0
2006-07-03 12:20:00,75.62,75.68,75.62,75.65,1700.0,54.8691,54.9126,54.8691,54.8909,1700.0
2006-07-03 12:25:00,75.65,75.69,75.64,75.64,1600.0,54.8909,54.9199,54.8836,54.8836,1600.0
2006-07-03 12:30:00,75.69,75.69,75.67,75.67,1000.0,54.9199,54.9199,54.9054,54.9054,1000.0
2006-07-03 12:35:00,75.73,75.8,75.69,75.75,3600.0,54.9489,54.9997,54.9199,54.9634,3600.0
2006-07-03 12:40:00,75.76,75.86,75.76,75.85,3200.0,54.9707,55.0432,54.9707,55.036,3200.0
2006-07-03 12:45:00,75.88,75.91,75.88,75.91,1400.0,55.0578,55.0795,55.0578,55.0795,1400.0
2006-07-03 12:50:00,75.9,75.99,75.9,75.91,6500.0,55.0723,55.1376,55.0723,55.0795,6500.0
2006-07-03 12:55:00,75.91,75.95,75.9,75.95,10500.0,55.0795,55.1085,55.0723,55.1085,10500.0
2006-07-03 13:00:00,75.96,75.96,75.96,75.96,1800.0,55.1158,55.1158,55.1158,55.1158,1800.0
2006-07-03 13:05:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:10:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:15:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:20:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:25:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:35:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:40:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:45:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:50:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 13:55:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:00:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:05:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:10:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:15:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:20:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:25:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:35:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:40:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:45:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:50:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:55:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:00:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:05:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:10:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:15:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:20:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:25:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:35:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:40:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:45:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:50:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:55:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-05 09:30:00,75.5,75.5,75.06,75.06,11600.0,54.782,54.782,54.4628,54.4628,11600.0
2006-07-05 09:35:00,75.14,75.32,75.11,75.24,2700.0,54.5208,54.6514,54.4991,54.5934,2700.0
2006-07-05 09:40:00,75.05,75.31,75.05,75.27,3800.0,54.4555,54.6442,54.4555,54.6151,3800.0
2006-07-05 09:45:00,75.18,75.21,75.0,75.0,7200.0,54.5498,54.5716,54.4192,54.4192,7200.0
2006-07-05 09:50:00,75.06,75.09,75.0,75.06,3700.0,54.4628,54.4845,54.4192,54.4628,3700.0
2006-07-05 09:55:00,75.03,75.05,74.96,75.05,6700.0,54.441,54.4555,54.3902,54.4555,6700.0
2006-07-05 10:00:00,75.0,75.02,74.96,74.99,2200.0,54.4192,54.4338,54.3902,54.412,2200.0
2006-07-05 10:05:00,74.98,74.98,74.8,74.8,11100.0,54.4047,54.4047,54.2741,54.2741,11100.0
2006-07-05 10:10:00,74.8,74.84,74.8,74.83,3000.0,54.2741,54.3031,54.2741,54.2959,3000.0
2006-07-05 10:15:00,74.8,74.82,74.58,74.59,13400.0,54.2741,54.2886,54.1145,54.1217,13400.0
2006-07-05 10:20:00,74.57,74.57,74.48,74.49,3300.0,54.1072,54.1072,54.0419,54.0492,3300.0
2006-07-05 10:25:00,74.52,74.54,74.43,74.47,6500.0,54.071,54.0855,54.0057,54.0347,6500.0
2006-07-05 10:30:00,74.46,74.47,74.34,74.35,11100.0,54.0274,54.0347,53.9403,53.9476,11100.0
2006-07-05 10:35:00,74.36,74.4,74.32,74.4,4600.0,53.9549,53.9839,53.9258,53.9839,4600.0
2006-07-05 10:40:00,74.4,74.47,74.33,74.44,6400.0,53.9839,54.0347,53.9331,54.0129,6400.0
2006-07-05 10:45:00,74.43,74.52,74.38,74.48,9600.0,54.0057,54.071,53.9694,54.0419,9600.0
2006-07-05 10:50:00,74.48,74.52,74.39,74.5,5100.0,54.0419,54.071,53.9766,54.0564,5100.0
2006-07-05 10:55:00,74.51,74.51,74.35,74.4,4300.0,54.0637,54.0637,53.9476,53.9839,4300.0
2006-07-05 11:00:00,74.37,74.53,74.35,74.45,6400.0,53.9621,54.0782,53.9476,54.0202,6400.0
2006-07-05 11:05:00,74.5,74.53,74.5,74.51,1100.0,54.0564,54.0782,54.0564,54.0637,1100.0
2006-07-05 11:10:00,74.52,74.58,74.5,74.51,10200.0,54.071,54.1145,54.0564,54.0637,10200.0
2006-07-05 11:15:00,74.5,74.56,74.5,74.52,6000.0,54.0564,54.1,54.0564,54.071,6000.0
2006-07-05 11:20:00,74.53,74.69,74.5,74.69,10000.0,54.0782,54.1943,54.0564,54.1943,10000.0
2006-07-05 11:25:00,74.69,74.77,74.65,74.7,10800.0,54.1943,54.2524,54.1653,54.2016,10800.0
2006-07-05 11:30:00,74.7,74.79,74.7,74.79,4600.0,54.2016,54.2669,54.2016,54.2669,4600.0
2006-07-05 11:35:00,74.81,74.98,74.77,74.98,9400.0,54.2814,54.4047,54.2524,54.4047,9400.0
2006-07-05 11:40:00,74.98,75.05,74.96,75.02,5400.0,54.4047,54.4555,54.3902,54.4338,5400.0
2006-07-05 11:45:00,75.01,75.1,74.92,75.1,6900.0,54.4265,54.4918,54.3612,54.4918,6900.0
2006-07-05 11:50:00,75.09,75.13,74.98,75.01,5700.0,54.4845,54.5136,54.4047,54.4265,5700.0
2006-07-05 11:55:00,75.02,75.11,74.99,75.09,2600.0,54.4338,54.4991,54.412,54.4845,2600.0
2006-07-05 12:00:00,75.08,75.08,74.92,74.93,7200.0,54.4773,54.4773,54.3612,54.3684,7200.0
2006-07-05 12:05:00,74.91,75.08,74.9,75.08,5000.0,54.3539,54.4773,54.3467,54.4773,5000.0
2006-07-05 12:10:00,75.09,75.09,75.0,75.03,2600.0,54.4845,54.4845,54.4192,54.441,2600.0
2006-07-05 12:15:00,75.02,75.04,75.01,75.01,2200.0,54.4338,54.4483,54.4265,54.4265,2200.0
2006-07-05 12:20:00,75.01,75.04,74.94,75.04,9000.0,54.4265,54.4483,54.3757,54.4483,9000.0
2006-07-05 12:25:00,75.02,75.15,75.01,75.14,2400.0,54.4338,54.5281,54.4265,54.5208,2400.0
2006-07-05 12:30:00,75.14,75.17,75.14,75.17,4400.0,54.5208,54.5426,54.5208,54.5426,4400.0
2006-07-05 12:35:00,75.15,75.16,75.09,75.14,3200.0,54.5281,54.5353,54.4845,54.5208,3200.0
2006-07-05 12:40:00,75.15,75.23,75.15,75.23,1000.0,54.5281,54.5861,54.5281,54.5861,1000.0
2006-07-05 12:45:00,75.23,75.28,75.19,75.19,2300.0,54.5861,54.6224,54.5571,54.5571,2300.0
2006-07-05 12:50:00,75.16,75.16,75.15,75.16,2100.0,54.5353,54.5353,54.5281,54.5353,2100.0
2006-07-05 12:55:00,75.14,75.14,75.06,75.09,2700.0,54.5208,54.5208,54.4628,54.4845,2700.0
2006-07-05 13:00:00,75.08,75.08,75.05,75.06,1700.0,54.4773,54.4773,54.4555,54.4628,1700.0
2006-07-05 13:05:00,75.03,75.04,75.01,75.03,2600.0,54.441,54.4483,54.4265,54.441,2600.0
2006-07-05 13:10:00,75.01,75.17,75.01,75.15,5900.0,54.4265,54.5426,54.4265,54.5281,5900.0
2006-07-05 13:15:00,75.1,75.13,75.06,75.06,1600.0,54.4918,54.5136,54.4628,54.4628,1600.0
2006-07-05 13:20:00,75.07,75.13,75.06,75.11,3400.0,54.47,54.5136,54.4628,54.4991,3400.0
2006-07-05 13:25:00,75.1,75.12,75.06,75.06,1600.0,54.4918,54.5063,54.4628,54.4628,1600.0
2006-07-05 13:30:00,75.07,75.22,75.07,75.17,1300.0,54.47,54.5789,54.47,54.5426,1300.0
2006-07-05 13:35:00,75.16,75.16,75.08,75.13,1600.0,54.5353,54.5353,54.4773,54.5136,1600.0
2006-07-05 13:40:00,75.11,75.17,75.1,75.17,4100.0,54.4991,54.5426,54.4918,54.5426,4100.0
2006-07-05 13:45:00,75.12,75.16,75.1,75.1,2000.0,54.5063,54.5353,54.4918,54.4918,2000.0
2006-07-05 13:50:00,75.1,75.11,75.1,75.1,2100.0,54.4918,54.4991,54.4918,54.4918,2100.0
2006-07-05 13:55:00,75.1,75.1,75.04,75.07,3300.0,54.4918,54.4918,54.4483,54.47,3300.0
2006-07-05 14:00:00,75.05,75.08,75.02,75.08,1600.0,54.4555,54.4773,54.4338,54.4773,1600.0
2006-07-05 14:05:00,75.05,75.06,75.02,75.02,1100.0,54.4555,54.4628,54.4338,54.4338,1100.0
2006-07-05 14:10:00,75.01,75.03,75.01,75.01,3700.0,54.4265,54.441,54.4265,54.4265,3700.0
2006-07-05 14:15:00,75.02,75.03,75.0,75.0,4000.0,54.4338,54.441,54.4192,54.4192,4000.0
2006-07-05 14:20:00,75.0,75.04,75.0,75.01,3200.0,54.4192,54.4483,54.4192,54.4265,3200.0
2006-07-05 14:25:00,75.0,75.08,75.0,75.06,5100.0,54.4192,54.4773,54.4192,54.4628,5100.0
2006-07-05 14:30:00,75.07,75.18,75.06,75.17,3300.0,54.47,54.5498,54.4628,54.5426,3300.0
2006-07-05 14:35:00,75.21,75.4,75.2,75.27,6000.0,54.5716,54.7095,54.5644,54.6151,6000.0
2006-07-05 14:40:00,75.27,75.31,75.26,75.31,1100.0,54.6151,54.6442,54.6079,54.6442,1100.0
2006-07-05 14:45:00,75.29,75.3,75.24,75.24,3700.0,54.6297,54.6369,54.5934,54.5934,3700.0
2006-07-05 14:50:00,75.21,75.29,75.19,75.28,5500.0,54.5716,54.6297,54.5571,54.6224,5500.0
2006-07-05 14:55:00,75.24,75.27,75.23,75.27,1600.0,54.5934,54.6151,54.5861,54.6151,1600.0
2006-07-05 15:00:00,75.27,75.28,75.22,75.22,1500.0,54.6151,54.6224,54.5789,54.5789,1500.0
2006-07-05 15:05:00,75.22,75.24,75.11,75.11,3400.0,54.5789,54.5934,54.4991,54.4991,3400.0
2006-07-05 15:10:00,75.1,75.12,75.03,75.05,13900.0,54.4918,54.5063,54.441,54.4555,13900.0
2006-07-05 15:15:00,75.0,75.2,75.0,75.11,26300.0,54.4192,54.5644,54.4192,54.4991,26300.0
2006-07-05 15:20:00,75.15,75.19,75.15,75.17,2500.0,54.5281,54.5571,54.5281,54.5426,2500.0
2006-07-05 15:25:00,75.17,75.22,75.17,75.22,5400.0,54.5426,54.5789,54.5426,54.5789,5400.0
2006-07-05 15:30:00,75.21,75.23,75.15,75.21,12900.0,54.5716,54.5861,54.5281,54.5716,12900.0
2006-07-05 15:35:00,75.24,75.24,75.19,75.2,4600.0,54.5934,54.5934,54.5571,54.5644,4600.0
2006-07-05 15:40:00,75.2,75.22,75.19,75.21,4700.0,54.5644,54.5789,54.5571,54.5716,4700.0
2006-07-05 15:45:00,75.21,75.41,75.21,75.36,7300.0,54.5716,54.7167,54.5716,54.6805,7300.0
2006-07-05 15:50:00,75.36,75.36,75.28,75.3,12300.0,54.6805,54.6805,54.6224,54.6369,12300.0
2006-07-05 15:55:00,75.3,75.34,75.3,75.31,20500.0,54.6369,54.6659,54.6369,54.6442,20500.0
2006-07-06 09:30:00,75.26,75.32,75.13,75.32,7000.0,54.6079,54.6514,54.5136,54.6514,7000.0
2006-07-06 09:35:00,75.34,75.53,75.34,75.53,1800.0,54.6659,54.8038,54.6659,54.8038,1800.0
2006-07-06 09:40:00,75.53,75.59,75.47,75.5,2200.0,54.8038,54.8473,54.7603,54.782,2200.0
2006-07-06 09:45:00,75.42,75.5,75.35,75.5,1400.0,54.724,54.782,54.6732,54.782,1400.0
2006-07-06 09:50:00,75.52,75.74,75.52,75.74,2100.0,54.7965,54.9562,54.7965,54.9562,2100.0
2006-07-06 09:55:00,75.75,75.75,75.64,75.67,4400.0,54.9634,54.9634,54.8836,54.9054,4400.0
2006-07-06 10:00:00,75.65,75.85,75.65,75.85,4100.0,54.8909,55.036,54.8909,55.036,4100.0
2006-07-06 10:05:00,75.79,75.93,75.79,75.87,3700.0,54.9925,55.094,54.9925,55.0505,3700.0
2006-07-06 10:10:00,75.84,75.93,75.78,75.79,3100.0,55.0287,55.094,54.9852,54.9925,3100.0
2006-07-06 10:15:00,75.83,75.94,75.77,75.91,3200.0,55.0215,55.1013,54.9779,55.0795,3200.0
2006-07-06 10:20:00,75.92,76.07,75.92,76.02,12800.0,55.0868,55.1956,55.0868,55.1593,12800.0
2006-07-06 10:25:00,75.96,76.18,75.96,76.05,4400.0,55.1158,55.2754,55.1158,55.1811,4400.0
2006-07-06 10:30:00,76.02,76.14,76.01,76.11,3100.0,55.1593,55.2464,55.1521,55.2246,3100.0
2006-07-06 10:35:00,76.06,76.09,76.0,76.03,5600.0,55.1884,55.2101,55.1448,55.1666,5600.0
2006-07-06 10:40:00,76.05,76.1,76.02,76.07,2700.0,55.1811,55.2174,55.1593,55.1956,2700.0
2006-07-06 10:45:00,76.04,76.07,76.0,76.0,2400.0,55.1739,55.1956,55.1448,55.1448,2400.0
2006-07-06 10:50:00,76.0,76.01,75.92,75.92,6500.0,55.1448,55.1521,55.0868,55.0868,6500.0
2006-07-06 10:55:00,75.92,76.01,75.92,76.0,2700.0,55.0868,55.1521,55.0868,55.1448,2700.0
2006-07-06 11:00:00,76.03,76.04,75.99,75.99,2000.0,55.1666,55.1739,55.1376,55.1376,2000.0
2006-07-06 11:05:00,75.99,75.99,75.99,75.99,600.0,55.1376,55.1376,55.1376,55.1376,600.0
2006-07-06 11:10:00,76.0,76.14,75.94,76.14,3700.0,55.1448,55.2464,55.1013,55.2464,3700.0
2006-07-06 11:15:00,76.14,76.17,76.14,76.16,800.0,55.2464,55.2682,55.2464,55.2609,800.0
2006-07-06 11:20:00,76.15,76.15,76.13,76.15,700.0,55.2537,55.2537,55.2392,55.2537,700.0
2006-07-06 11:25:00,76.13,76.19,76.11,76.17,3300.0,55.2392,55.2827,55.2246,55.2682,3300.0
2006-07-06 11:30:00,76.17,76.17,76.13,76.16,2200.0,55.2682,55.2682,55.2392,55.2609,2200.0
2006-07-06 11:35:00,76.15,76.15,76.0,76.03,2100.0,55.2537,55.2537,55.1448,55.1666,2100.0
2006-07-06 11:40:00,75.98,75.99,75.91,75.98,3800.0,55.1303,55.1376,55.0795,55.1303,3800.0
2006-07-06 11:45:00,75.99,76.0,75.96,75.97,3000.0,55.1376,55.1448,55.1158,55.1231,3000.0
2006-07-06 11:50:00,75.95,75.95,75.86,75.89,700.0,55.1085,55.1085,55.0432,55.065,700.0
2006-07-06 11:55:00,75.84,75.88,75.73,75.73,2400.0,55.0287,55.0578,54.9489,54.9489,2400.0
2006-07-06 12:00:00,75.72,75.76,75.69,75.76,1800.0,54.9417,54.9707,54.9199,54.9707,1800.0
2006-07-06 12:05:00,75.77,75.78,75.76,75.78,1900.0,54.9779,54.9852,54.9707,54.9852,1900.0
2006-07-06 12:10:00,75.8,75.84,75.79,75.79,2300.0,54.9997,55.0287,54.9925,54.9925,2300.0
2006-07-06 12:15:00,75.8,75.8,75.66,75.66,4300.0,54.9997,54.9997,54.8981,54.8981,4300.0
2006-07-06 12:20:00,75.66,75.66,75.55,75.6,2900.0,54.8981,54.8981,54.8183,54.8546,2900.0
2006-07-06 12:25:00,75.64,75.78,75.64,75.78,5600.0,54.8836,54.9852,54.8836,54.9852,5600.0
2006-07-06 12:30:00,75.78,75.8,75.74,75.8,800.0,54.9852,54.9997,54.9562,54.9997,800.0
2006-07-06 12:35:00,75.84,75.95,75.84,75.92,1200.0,55.0287,55.1085,55.0287,55.0868,1200.0
2006-07-06 12:40:00,75.94,75.95,75.88,75.94,800.0,55.1013,55.1085,55.0578,55.1013,800.0
2006-07-06 12:45:00,75.91,75.91,75.83,75.83,2100.0,55.0795,55.0795,55.0215,55.0215,2100.0
2006-07-06 12:50:00,75.86,75.94,75.82,75.94,1900.0,55.0432,55.1013,55.0142,55.1013,1900.0
2006-07-06 12:55:00,75.99,76.1,75.95,76.01,8500.0,55.1376,55.2174,55.1085,55.1521,8500.0
2006-07-06 13:00:00,75.97,76.06,75.97,76.04,3400.0,55.1231,55.1884,55.1231,55.1739,3400.0
2006-07-06 13:05:00,76.06,76.12,76.02,76.05,2600.0,55.1884,55.2319,55.1593,55.1811,2600.0
2006-07-06 13:10:00,76.06,76.06,75.91,75.91,1000.0,55.1884,55.1884,55.0795,55.0795,1000.0
2006-07-06 13:15:00,75.91,75.94,75.83,75.94,3400.0,55.0795,55.1013,55.0215,55.1013,3400.0
2006-07-06 13:20:00,75.94,75.99,75.88,75.88,1300.0,55.1013,55.1376,55.0578,55.0578,1300.0
2006-07-06 13:25:00,75.88,75.89,75.74,75.74,4700.0,55.0578,55.065,54.9562,54.9562,4700.0
2006-07-06 13:30:00,75.75,75.86,75.72,75.84,2400.0,54.9634,55.0432,54.9417,55.0287,2400.0
2006-07-06 13:35:00,75.86,75.9,75.86,75.89,1100.0,55.0432,55.0723,55.0432,55.065,1100.0
2006-07-06 13:40:00,75.89,75.93,75.88,75.93,600.0,55.065,55.094,55.0578,55.094,600.0
2006-07-06 13:45:00,75.87,75.97,75.87,75.94,2400.0,55.0505,55.1231,55.0505,55.1013,2400.0
2006-07-06 13:50:00,75.94,75.95,75.84,75.9,1200.0,55.1013,55.1085,55.0287,55.0723,1200.0
2006-07-06 13:55:00,75.82,75.82,75.75,75.75,2000.0,55.0142,55.0142,54.9634,54.9634,2000.0
2006-07-06 14:00:00,75.76,75.77,75.7,75.77,7000.0,54.9707,54.9779,54.9272,54.9779,7000.0
2006-07-06 14:05:00,75.78,75.78,75.68,75.7,8500.0,54.9852,54.9852,54.9126,54.9272,8500.0
2006-07-06 14:10:00,75.73,75.86,75.67,75.86,8500.0,54.9489,55.0432,54.9054,55.0432,8500.0
2006-07-06 14:15:00,75.9,75.91,75.76,75.79,6300.0,55.0723,55.0795,54.9707,54.9925,6300.0
2006-07-06 14:20:00,75.84,75.85,75.75,75.77,6000.0,55.0287,55.036,54.9634,54.9779,6000.0
2006-07-06 14:25:00,75.76,75.84,75.71,75.74,8900.0,54.9707,55.0287,54.9344,54.9562,8900.0
2006-07-06 14:30:00,75.73,75.73,75.58,75.62,9100.0,54.9489,54.9489,54.8401,54.8691,9100.0
2006-07-06 14:35:00,75.65,75.69,75.58,75.68,8200.0,54.8909,54.9199,54.8401,54.9126,8200.0
2006-07-06 14:40:00,75.69,75.72,75.67,75.7,2800.0,54.9199,54.9417,54.9054,54.9272,2800.0
2006-07-06 14:45:00,75.69,75.73,75.65,75.73,2900.0,54.9199,54.9489,54.8909,54.9489,2900.0
2006-07-06 14:50:00,75.72,75.77,75.7,75.75,5700.0,54.9417,54.9779,54.9272,54.9634,5700.0
2006-07-06 14:55:00,75.75,75.76,75.7,75.7,3500.0,54.9634,54.9707,54.9272,54.9272,3500.0
2006-07-06 15:00:00,75.7,75.75,75.67,75.67,5100.0,54.9272,54.9634,54.9054,54.9054,5100.0
2006-07-06 15:05:00,75.67,75.83,75.67,75.82,8100.0,54.9054,55.0215,54.9054,55.0142,8100.0
2006-07-06 15:10:00,75.83,75.83,75.76,75.82,38700.0,55.0215,55.0215,54.9707,55.0142,38700.0
2006-07-06 15:15:00,75.81,75.81,75.71,75.72,2700.0,55.007,55.007,54.9344,54.9417,2700.0
2006-07-06 15:20:00,75.69,75.73,75.64,75.73,10200.0,54.9199,54.9489,54.8836,54.9489,10200.0
2006-07-06 15:25:00,75.75,75.76,75.61,75.61,28900.0,54.9634,54.9707,54.8618,54.8618,28900.0
2006-07-06 15:30:00,75.56,75.56,75.45,75.46,20200.0,54.8256,54.8256,54.7458,54.753,20200.0
2006-07-06 15:35:00,75.47,75.56,75.45,75.5,10200.0,54.7603,54.8256,54.7458,54.782,10200.0
2006-07-06 15:40:00,75.49,75.57,75.49,75.53,10400.0,54.7748,54.8328,54.7748,54.8038,10400.0
2006-07-06 15:45:00,75.54,75.56,75.38,75.44,18100.0,54.8111,54.8256,54.695,54.7385,18100.0
2006-07-06 15:50:00,75.42,75.67,75.41,75.67,23500.0,54.724,54.9054,54.7167,54.9054,23500.0
2006-07-06 15:55:00,75.61,75.64,75.58,75.61,13100.0,54.8618,54.8836,54.8401,54.8618,13100.0
2006-07-07 09:30:00,75.41,75.54,75.41,75.46,5500.0,54.7167,54.8111,54.7167,54.753,5500.0
2006-07-07 09:35:00,75.46,75.48,75.16,75.22,5600.0,54.753,54.7675,54.5353,54.5789,5600.0
2006-07-07 09:40:00,75.3,75.45,75.3,75.42,1200.0,54.6369,54.7458,54.6369,54.724,1200.0
2006-07-07 09:45:00,75.41,75.43,75.07,75.07,5500.0,54.7167,54.7312,54.47,54.47,5500.0
2006-07-07 09:50:00,75.1,75.21,75.08,75.17,3500.0,54.4918,54.5716,54.4773,54.5426,3500.0
2006-07-07 09:55:00,75.13,75.21,75.07,75.08,3300.0,54.5136,54.5716,54.47,54.4773,3300.0
2006-07-07 10:00:00,75.1,75.11,74.93,74.95,4100.0,54.4918,54.4991,54.3684,54.383,4100.0
2006-07-07 10:05:00,74.99,75.16,74.92,75.16,3500.0,54.412,54.5353,54.3612,54.5353,3500.0
2006-07-07 10:10:00,75.23,75.37,75.2,75.32,3100.0,54.5861,54.6877,54.5644,54.6514,3100.0
2006-07-07 10:15:00,75.32,75.4,75.25,75.28,2500.0,54.6514,54.7095,54.6006,54.6224,2500.0
2006-07-07 10:20:00,75.24,75.31,75.23,75.31,1600.0,54.5934,54.6442,54.5861,54.6442,1600.0
2006-07-07 10:25:00,75.24,75.26,75.24,75.25,1000.0,54.5934,54.6079,54.5934,54.6006,1000.0
2006-07-07 10:30:00,75.26,75.28,75.19,75.19,800.0,54.6079,54.6224,54.5571,54.5571,800.0
2006-07-07 10:35:00,75.15,75.15,74.88,74.98,5000.0,54.5281,54.5281,54.3322,54.4047,5000.0
2006-07-07 10:40:00,75.0,75.02,74.95,75.02,1700.0,54.4192,54.4338,54.383,54.4338,1700.0
2006-07-07 10:45:00,75.03,75.08,75.03,75.08,600.0,54.441,54.4773,54.441,54.4773,600.0
2006-07-07 10:50:00,75.16,75.25,75.15,75.25,2600.0,54.5353,54.6006,54.5281,54.6006,2600.0
2006-07-07 10:55:00,75.23,75.23,75.04,75.09,2400.0,54.5861,54.5861,54.4483,54.4845,2400.0
2006-07-07 11:00:00,75.06,75.1,74.96,74.96,2400.0,54.4628,54.4918,54.3902,54.3902,2400.0
2006-07-07 11:05:00,74.92,74.98,74.85,74.95,2000.0,54.3612,54.4047,54.3104,54.383,2000.0
2006-07-07 11:10:00,75.0,75.02,74.97,75.0,1000.0,54.4192,54.4338,54.3975,54.4192,1000.0
2006-07-07 11:15:00,74.96,75.02,74.96,75.02,1100.0,54.3902,54.4338,54.3902,54.4338,1100.0
2006-07-07 11:20:00,75.0,75.02,74.88,74.89,3700.0,54.4192,54.4338,54.3322,54.3394,3700.0
2006-07-07 11:25:00,74.94,75.0,74.93,75.0,3000.0,54.3757,54.4192,54.3684,54.4192,3000.0
2006-07-07 11:30:00,75.0,75.15,74.94,75.08,5400.0,54.4192,54.5281,54.3757,54.4773,5400.0
2006-07-07 11:35:00,75.14,75.23,75.13,75.15,6000.0,54.5208,54.5861,54.5136,54.5281,6000.0
2006-07-07 11:40:00,75.16,75.35,75.16,75.32,2800.0,54.5353,54.6732,54.5353,54.6514,2800.0
2006-07-07 11:45:00,75.32,75.32,75.22,75.32,2800.0,54.6514,54.6514,54.5789,54.6514,2800.0
2006-07-07 11:50:00,75.33,75.44,75.23,75.23,4900.0,54.6587,54.7385,54.5861,54.5861,4900.0
2006-07-07 11:55:00,75.21,75.22,75.14,75.15,2900.0,54.5716,54.5789,54.5208,54.5281,2900.0
2006-07-07 12:00:00,75.13,75.13,75.05,75.06,2500.0,54.5136,54.5136,54.4555,54.4628,2500.0
2006-07-07 12:05:00,75.05,75.05,74.96,74.96,1700.0,54.4555,54.4555,54.3902,54.3902,1700.0
2006-07-07 12:10:00,74.94,75.0,74.92,75.0,2100.0,54.3757,54.4192,54.3612,54.4192,2100.0
2006-07-07 12:15:00,75.0,75.08,75.0,75.08,2000.0,54.4192,54.4773,54.4192,54.4773,2000.0
2006-07-07 12:20:00,75.09,75.16,75.09,75.11,2800.0,54.4845,54.5353,54.4845,54.4991,2800.0
2006-07-07 12:25:00,75.12,75.15,75.12,75.15,500.0,54.5063,54.5281,54.5063,54.5281,500.0
2006-07-07 12:30:00,75.13,75.22,75.07,75.13,1600.0,54.5136,54.5789,54.47,54.5136,1600.0
2006-07-07 12:35:00,75.11,75.2,75.11,75.2,1300.0,54.4991,54.5644,54.4991,54.5644,1300.0
2006-07-07 12:40:00,75.2,75.2,75.15,75.16,1400.0,54.5644,54.5644,54.5281,54.5353,1400.0
2006-07-07 12:45:00,75.18,75.23,75.18,75.22,1000.0,54.5498,54.5861,54.5498,54.5789,1000.0
2006-07-07 12:50:00,75.22,75.24,75.22,75.24,700.0,54.5789,54.5934,54.5789,54.5934,700.0
2006-07-07 12:55:00,75.25,75.26,75.11,75.15,2700.0,54.6006,54.6079,54.4991,54.5281,2700.0
2006-07-07 13:00:00,75.09,75.09,74.91,74.96,3400.0,54.4845,54.4845,54.3539,54.3902,3400.0
2006-07-07 13:05:00,74.96,74.98,74.91,74.98,2400.0,54.3902,54.4047,54.3539,54.4047,2400.0
2006-07-07 13:10:00,74.98,74.98,74.91,74.94,2100.0,54.4047,54.4047,54.3539,54.3757,2100.0
2006-07-07 13:15:00,74.94,74.94,74.68,74.68,1900.0,54.3757,54.3757,54.187,54.187,1900.0
2006-07-07 13:20:00,74.75,74.82,74.69,74.81,3400.0,54.2378,54.2886,54.1943,54.2814,3400.0
2006-07-07 13:25:00,74.82,74.84,74.8,74.83,3100.0,54.2886,54.3031,54.2741,54.2959,3100.0
2006-07-07 13:30:00,74.84,74.88,74.75,74.8,4100.0,54.3031,54.3322,54.2378,54.2741,4100.0
2006-07-07 13:35:00,74.77,74.82,74.74,74.75,3600.0,54.2524,54.2886,54.2306,54.2378,3600.0
2006-07-07 13:40:00,74.78,74.79,74.72,74.78,2200.0,54.2596,54.2669,54.2161,54.2596,2200.0
2006-07-07 13:45:00,74.77,74.89,74.77,74.89,1800.0,54.2524,54.3394,54.2524,54.3394,1800.0
2006-07-07 13:50:00,74.85,74.9,74.84,74.84,800.0,54.3104,54.3467,54.3031,54.3031,800.0
2006-07-07 13:55:00,74.89,74.94,74.89,74.93,1300.0,54.3394,54.3757,54.3394,54.3684,1300.0
2006-07-07 14:00:00,74.97,75.11,74.97,75.11,3700.0,54.3975,54.4991,54.3975,54.4991,3700.0
2006-07-07 14:05:00,75.18,75.23,75.14,75.18,4500.0,54.5498,54.5861,54.5208,54.5498,4500.0
2006-07-07 14:10:00,75.18,75.4,75.18,75.4,5800.0,54.5498,54.7095,54.5498,54.7095,5800.0
2006-07-07 14:15:00,75.4,75.49,75.29,75.29,4500.0,54.7095,54.7748,54.6297,54.6297,4500.0
2006-07-07 14:20:00,75.29,75.31,75.25,75.31,5100.0,54.6297,54.6442,54.6006,54.6442,5100.0
2006-07-07 14:25:00,75.28,75.3,75.23,75.3,1900.0,54.6224,54.6369,54.5861,54.6369,1900.0
2006-07-07 14:30:00,75.3,75.33,75.22,75.24,8300.0,54.6369,54.6587,54.5789,54.5934,8300.0
2006-07-07 14:35:00,75.24,75.27,75.18,75.23,9400.0,54.5934,54.6151,54.5498,54.5861,9400.0
2006-07-07 14:40:00,75.17,75.17,75.05,75.15,26800.0,54.5426,54.5426,54.4555,54.5281,26800.0
2006-07-07 14:45:00,75.15,75.16,75.08,75.14,13000.0,54.5281,54.5353,54.4773,54.5208,13000.0
2006-07-07 14:50:00,75.17,75.29,75.17,75.25,29400.0,54.5426,54.6297,54.5426,54.6006,29400.0
2006-07-07 14:55:00,75.25,75.3,75.21,75.26,53300.0,54.6006,54.6369,54.5716,54.6079,53300.0
2006-07-07 15:00:00,75.21,75.33,75.21,75.32,8700.0,54.5716,54.6587,54.5716,54.6514,8700.0
2006-07-07 15:05:00,75.32,75.33,75.21,75.25,7500.0,54.6514,54.6587,54.5716,54.6006,7500.0
2006-07-07 15:10:00,75.22,75.23,75.09,75.16,11400.0,54.5789,54.5861,54.4845,54.5353,11400.0
2006-07-07 15:15:00,75.18,75.32,75.18,75.2,7900.0,54.5498,54.6514,54.5498,54.5644,7900.0
2006-07-07 15:20:00,75.21,75.23,75.08,75.08,6400.0,54.5716,54.5861,54.4773,54.4773,6400.0
2006-07-07 15:25:00,75.08,75.12,74.93,74.96,6700.0,54.4773,54.5063,54.3684,54.3902,6700.0
2006-07-07 15:30:00,74.95,75.0,74.86,74.86,8600.0,54.383,54.4192,54.3177,54.3177,8600.0
2006-07-07 15:35:00,74.88,74.88,74.75,74.76,12800.0,54.3322,54.3322,54.2378,54.2451,12800.0
2006-07-07 15:40:00,74.76,74.85,74.75,74.82,12800.0,54.2451,54.3104,54.2378,54.2886,12800.0
2006-07-07 15:45:00,74.84,74.92,74.77,74.83,20000.0,54.3031,54.3612,54.2524,54.2959,20000.0
2006-07-07 15:50:00,74.83,75.03,74.83,74.94,66700.0,54.2959,54.441,54.2959,54.3757,66700.0
2006-07-07 15:55:00,74.95,75.05,74.91,75.02,37100.0,54.383,54.4555,54.3539,54.4338,37100.0
2006-07-10 09:30:00,75.09,75.09,74.75,74.75,4600.0,54.4845,54.4845,54.2378,54.2378,4600.0
2006-07-10 09:35:00,74.75,74.86,74.75,74.86,1500.0,54.2378,54.3177,54.2378,54.3177,1500.0
2006-07-10 09:40:00,74.86,75.21,74.86,75.17,3900.0,54.3177,54.5716,54.3177,54.5426,3900.0
2006-07-10 09:45:00,75.12,75.2,75.07,75.17,7100.0,54.5063,54.5644,54.47,54.5426,7100.0
2006-07-10 09:50:00,75.22,75.33,75.19,75.19,3400.0,54.5789,54.6587,54.5571,54.5571,3400.0
2006-07-10 09:55:00,75.23,75.27,75.16,75.19,3700.0,54.5861,54.6151,54.5353,54.5571,3700.0
2006-07-10 10:00:00,75.23,75.32,75.23,75.32,2300.0,54.5861,54.6514,54.5861,54.6514,2300.0
2006-07-10 10:05:00,75.32,75.39,75.29,75.38,14600.0,54.6514,54.7022,54.6297,54.695,14600.0
2006-07-10 10:10:00,75.38,75.45,75.35,75.41,1500.0,54.695,54.7458,54.6732,54.7167,1500.0
2006-07-10 10:15:00,75.42,75.42,75.3,75.3,3600.0,54.724,54.724,54.6369,54.6369,3600.0
2006-07-10 10:20:00,75.35,75.35,75.23,75.23,2200.0,54.6732,54.6732,54.5861,54.5861,2200.0
2006-07-10 10:25:00,75.28,75.41,75.28,75.33,12100.0,54.6224,54.7167,54.6224,54.6587,12100.0
2006-07-10 10:30:00,75.31,75.34,75.31,75.32,5700.0,54.6442,54.6659,54.6442,54.6514,5700.0
2006-07-10 10:35:00,75.31,75.46,75.28,75.43,6100.0,54.6442,54.753,54.6224,54.7312,6100.0
2006-07-10 10:40:00,75.43,75.65,75.43,75.61,6700.0,54.7312,54.8909,54.7312,54.8618,6700.0
2006-07-10 10:45:00,75.67,75.85,75.65,75.85,5100.0,54.9054,55.036,54.8909,55.036,5100.0
2006-07-10 10:50:00,75.85,76.06,75.85,75.95,9000.0,55.036,55.1884,55.036,55.1085,9000.0
2006-07-10 10:55:00,75.94,76.01,75.94,76.01,7700.0,55.1013,55.1521,55.1013,55.1521,7700.0
2006-07-10 11:00:00,76.07,76.21,76.07,76.08,4900.0,55.1956,55.2972,55.1956,55.2029,4900.0
2006-07-10 11:05:00,76.1,76.13,76.03,76.13,3000.0,55.2174,55.2392,55.1666,55.2392,3000.0
2006-07-10 11:10:00,76.1,76.13,76.07,76.13,2900.0,55.2174,55.2392,55.1956,55.2392,2900.0
2006-07-10 11:15:00,76.09,76.13,76.09,76.09,1800.0,55.2101,55.2392,55.2101,55.2101,1800.0
2006-07-10 11:20:00,76.09,76.09,76.0,76.0,1300.0,55.2101,55.2101,55.1448,55.1448,1300.0
2006-07-10 11:25:00,75.97,76.08,75.96,76.04,3200.0,55.1231,55.2029,55.1158,55.1739,3200.0
2006-07-10 11:30:00,76.02,76.04,75.96,76.03,2300.0,55.1593,55.1739,55.1158,55.1666,2300.0
2006-07-10 11:35:00,76.03,76.14,75.86,75.86,10100.0,55.1666,55.2464,55.0432,55.0432,10100.0
2006-07-10 11:40:00,75.87,75.87,75.77,75.77,2300.0,55.0505,55.0505,54.9779,54.9779,2300.0
2006-07-10 11:45:00,75.75,75.81,75.75,75.8,3000.0,54.9634,55.007,54.9634,54.9997,3000.0
2006-07-10 11:50:00,75.83,75.93,75.8,75.81,4900.0,55.0215,55.094,54.9997,55.007,4900.0
2006-07-10 11:55:00,75.84,75.84,75.8,75.8,2400.0,55.0287,55.0287,54.9997,54.9997,2400.0
2006-07-10 12:00:00,75.84,75.84,75.73,75.74,2200.0,55.0287,55.0287,54.9489,54.9562,2200.0
2006-07-10 12:05:00,75.74,75.77,75.65,75.65,2000.0,54.9562,54.9779,54.8909,54.8909,2000.0
2006-07-10 12:10:00,75.67,75.72,75.67,75.72,1000.0,54.9054,54.9417,54.9054,54.9417,1000.0
2006-07-10 12:15:00,75.71,75.74,75.7,75.74,1000.0,54.9344,54.9562,54.9272,54.9562,1000.0
2006-07-10 12:20:00,75.74,75.83,75.74,75.83,900.0,54.9562,55.0215,54.9562,55.0215,900.0
2006-07-10 12:25:00,75.86,75.88,75.85,75.85,500.0,55.0432,55.0578,55.036,55.036,500.0
2006-07-10 12:30:00,75.85,75.86,75.76,75.78,2600.0,55.036,55.0432,54.9707,54.9852,2600.0
2006-07-10 12:35:00,75.7,75.78,75.69,75.77,3000.0,54.9272,54.9852,54.9199,54.9779,3000.0
2006-07-10 12:40:00,75.76,75.84,75.72,75.84,3300.0,54.9707,55.0287,54.9417,55.0287,3300.0
2006-07-10 12:45:00,75.79,75.8,75.79,75.8,600.0,54.9925,54.9997,54.9925,54.9997,600.0
2006-07-10 12:50:00,75.8,75.84,75.63,75.63,7100.0,54.9997,55.0287,54.8764,54.8764,7100.0
2006-07-10 12:55:00,75.59,75.63,75.56,75.6,1000.0,54.8473,54.8764,54.8256,54.8546,1000.0
2006-07-10 13:00:00,75.59,75.59,75.45,75.45,2500.0,54.8473,54.8473,54.7458,54.7458,2500.0
2006-07-10 13:05:00,75.45,75.53,75.43,75.46,1600.0,54.7458,54.8038,54.7312,54.753,1600.0
2006-07-10 13:10:00,75.44,75.47,75.44,75.45,700.0,54.7385,54.7603,54.7385,54.7458,700.0
2006-07-10 13:15:00,75.51,75.53,75.47,75.53,2200.0,54.7893,54.8038,54.7603,54.8038,2200.0
2006-07-10 13:20:00,75.52,75.52,75.52,75.52,100.0,54.7965,54.7965,54.7965,54.7965,100.0
2006-07-10 13:25:00,75.53,75.57,75.53,75.55,2700.0,54.8038,54.8328,54.8038,54.8183,2700.0
2006-07-10 13:30:00,75.55,75.55,75.45,75.45,1500.0,54.8183,54.8183,54.7458,54.7458,1500.0
2006-07-10 13:35:00,75.44,75.44,75.39,75.42,3800.0,54.7385,54.7385,54.7022,54.724,3800.0
2006-07-10 13:40:00,75.43,75.48,75.42,75.48,1600.0,54.7312,54.7675,54.724,54.7675,1600.0
2006-07-10 13:45:00,75.47,75.69,75.47,75.69,1800.0,54.7603,54.9199,54.7603,54.9199,1800.0
2006-07-10 13:50:00,75.7,75.74,75.66,75.74,2600.0,54.9272,54.9562,54.8981,54.9562,2600.0
2006-07-10 13:55:00,75.7,75.7,75.54,75.54,900.0,54.9272,54.9272,54.8111,54.8111,900.0
2006-07-10 14:00:00,75.55,75.61,75.54,75.61,1400.0,54.8183,54.8618,54.8111,54.8618,1400.0
2006-07-10 14:05:00,75.64,75.64,75.39,75.42,4300.0,54.8836,54.8836,54.7022,54.724,4300.0
2006-07-10 14:10:00,75.42,75.47,75.42,75.47,1400.0,54.724,54.7603,54.724,54.7603,1400.0
2006-07-10 14:15:00,75.47,75.62,75.44,75.62,6000.0,54.7603,54.8691,54.7385,54.8691,6000.0
2006-07-10 14:20:00,75.61,75.61,75.42,75.5,4600.0,54.8618,54.8618,54.724,54.782,4600.0
2006-07-10 14:25:00,75.52,75.61,75.48,75.48,5000.0,54.7965,54.8618,54.7675,54.7675,5000.0
2006-07-10 14:30:00,75.46,75.46,75.31,75.31,4100.0,54.753,54.753,54.6442,54.6442,4100.0
2006-07-10 14:35:00,75.31,75.37,75.25,75.33,4600.0,54.6442,54.6877,54.6006,54.6587,4600.0
2006-07-10 14:40:00,75.36,75.42,75.33,75.37,4800.0,54.6805,54.724,54.6587,54.6877,4800.0
2006-07-10 14:45:00,75.35,75.45,75.34,75.42,4600.0,54.6732,54.7458,54.6659,54.724,4600.0
2006-07-10 14:50:00,75.42,75.43,75.33,75.4,3200.0,54.724,54.7312,54.6587,54.7095,3200.0
2006-07-10 14:55:00,75.39,75.45,75.37,75.45,4400.0,54.7022,54.7458,54.6877,54.7458,4400.0
2006-07-10 15:00:00,75.45,75.48,75.41,75.46,3300.0,54.7458,54.7675,54.7167,54.753,3300.0
2006-07-10 15:05:00,75.5,75.5,75.41,75.43,4900.0,54.782,54.782,54.7167,54.7312,4900.0
2006-07-10 15:10:00,75.44,75.62,75.44,75.62,6000.0,54.7385,54.8691,54.7385,54.8691,6000.0
2006-07-10 15:15:00,75.61,75.72,75.58,75.7,3000.0,54.8618,54.9417,54.8401,54.9272,3000.0
2006-07-10 15:20:00,75.7,75.7,75.63,75.69,2600.0,54.9272,54.9272,54.8764,54.9199,2600.0
2006-07-10 15:25:00,75.78,75.78,75.68,75.69,3000.0,54.9852,54.9852,54.9126,54.9199,3000.0
2006-07-10 15:30:00,75.7,75.7,75.65,75.7,3400.0,54.9272,54.9272,54.8909,54.9272,3400.0
2006-07-10 15:35:00,75.68,75.72,75.66,75.68,4200.0,54.9126,54.9417,54.8981,54.9126,4200.0
2006-07-10 15:40:00,75.7,75.73,75.67,75.67,5800.0,54.9272,54.9489,54.9054,54.9054,5800.0
2006-07-10 15:45:00,75.63,75.77,75.6,75.77,3900.0,54.8764,54.9779,54.8546,54.9779,3900.0
2006-07-10 15:50:00,75.77,75.8,75.76,75.8,6200.0,54.9779,54.9997,54.9707,54.9997,6200.0
2006-07-10 15:55:00,75.79,75.82,75.76,75.77,6100.0,54.9925,55.0142,54.9707,54.9779,6100.0
2006-07-11 09:30:00,75.4,75.48,75.4,75.41,7200.0,54.7095,54.7675,54.7095,54.7167,7200.0
2006-07-11 09:35:00,75.37,75.37,75.05,75.14,1200.0,54.6877,54.6877,54.4555,54.5208,1200.0
2006-07-11 09:40:00,75.01,75.01,74.91,75.01,3800.0,54.4265,54.4265,54.3539,54.4265,3800.0
2006-07-11 09:45:00,75.01,75.07,74.94,75.07,1900.0,54.4265,54.47,54.3757,54.47,1900.0
2006-07-11 09:50:00,75.05,75.23,75.01,75.2,2600.0,54.4555,54.5861,54.4265,54.5644,2600.0
2006-07-11 09:55:00,75.19,75.21,75.13,75.13,1900.0,54.5571,54.5716,54.5136,54.5136,1900.0
2006-07-11 10:00:00,75.12,75.12,75.04,75.06,1100.0,54.5063,54.5063,54.4483,54.4628,1100.0
2006-07-11 10:05:00,75.06,75.18,75.04,75.04,3500.0,54.4628,54.5498,54.4483,54.4483,3500.0
2006-07-11 10:10:00,75.04,75.05,75.0,75.05,3000.0,54.4483,54.4555,54.4192,54.4555,3000.0
2006-07-11 10:15:00,75.1,75.1,75.02,75.06,1400.0,54.4918,54.4918,54.4338,54.4628,1400.0
2006-07-11 10:20:00,75.06,75.1,75.06,75.06,1200.0,54.4628,54.4918,54.4628,54.4628,1200.0
2006-07-11 10:25:00,75.1,75.1,75.07,75.1,500.0,54.4918,54.4918,54.47,54.4918,500.0
2006-07-11 10:30:00,75.04,75.06,75.0,75.0,10100.0,54.4483,54.4628,54.4192,54.4192,10100.0
2006-07-11 10:35:00,75.02,75.07,74.97,75.0,53600.0,54.4338,54.47,54.3975,54.4192,53600.0
2006-07-11 10:40:00,74.98,74.99,74.94,74.96,1900.0,54.4047,54.412,54.3757,54.3902,1900.0
2006-07-11 10:45:00,74.94,74.94,74.88,74.93,1300.0,54.3757,54.3757,54.3322,54.3684,1300.0
2006-07-11 10:50:00,74.94,74.96,74.76,74.79,2300.0,54.3757,54.3902,54.2451,54.2669,2300.0
2006-07-11 10:55:00,74.72,74.82,74.6,74.79,32300.0,54.2161,54.2886,54.129,54.2669,32300.0
2006-07-11 11:00:00,74.82,74.84,74.76,74.8,2000.0,54.2886,54.3031,54.2451,54.2741,2000.0
2006-07-11 11:05:00,74.86,74.87,74.86,74.87,300.0,54.3177,54.3249,54.3177,54.3249,300.0
2006-07-11 11:10:00,74.86,74.87,74.86,74.86,1000.0,54.3177,54.3249,54.3177,54.3177,1000.0
2006-07-11 11:15:00,74.83,74.92,74.72,74.79,13600.0,54.2959,54.3612,54.2161,54.2669,13600.0
2006-07-11 11:20:00,74.82,74.84,74.78,74.8,2000.0,54.2886,54.3031,54.2596,54.2741,2000.0
2006-07-11 11:25:00,74.84,74.84,74.84,74.84,300.0,54.3031,54.3031,54.3031,54.3031,300.0
2006-07-11 11:30:00,74.82,74.93,74.82,74.9,2100.0,54.2886,54.3684,54.2886,54.3467,2100.0
2006-07-11 11:35:00,74.89,74.9,74.81,74.89,1900.0,54.3394,54.3467,54.2814,54.3394,1900.0
2006-07-11 11:40:00,74.88,75.08,74.88,75.08,4800.0,54.3322,54.4773,54.3322,54.4773,4800.0
2006-07-11 11:45:00,75.08,75.09,75.05,75.05,1700.0,54.4773,54.4845,54.4555,54.4555,1700.0
2006-07-11 11:50:00,75.1,75.1,75.0,75.0,22400.0,54.4918,54.4918,54.4192,54.4192,22400.0
2006-07-11 11:55:00,74.95,75.03,74.94,75.03,2300.0,54.383,54.441,54.3757,54.441,2300.0
2006-07-11 12:00:00,75.0,75.0,74.93,74.93,1500.0,54.4192,54.4192,54.3684,54.3684,1500.0
2006-07-11 12:05:00,74.87,74.93,74.82,74.93,2700.0,54.3249,54.3684,54.2886,54.3684,2700.0
2006-07-11 12:10:00,74.93,75.01,74.93,75.01,1700.0,54.3684,54.4265,54.3684,54.4265,1700.0
2006-07-11 12:15:00,75.0,75.08,75.0,75.06,800.0,54.4192,54.4773,54.4192,54.4628,800.0
2006-07-11 12:20:00,75.06,75.07,75.01,75.01,800.0,54.4628,54.47,54.4265,54.4265,800.0
2006-07-11 12:25:00,75.03,75.03,74.98,75.02,400.0,54.441,54.441,54.4047,54.4338,400.0
2006-07-11 12:30:00,75.02,75.02,75.02,75.02,300.0,54.4338,54.4338,54.4338,54.4338,300.0
2006-07-11 12:35:00,75.02,75.04,75.02,75.04,900.0,54.4338,54.4483,54.4338,54.4483,900.0
2006-07-11 12:40:00,75.06,75.12,75.01,75.01,2500.0,54.4628,54.5063,54.4265,54.4265,2500.0
2006-07-11 12:45:00,75.0,75.0,74.96,75.0,700.0,54.4192,54.4192,54.3902,54.4192,700.0
2006-07-11 12:50:00,75.0,75.0,74.94,74.94,1400.0,54.4192,54.4192,54.3757,54.3757,1400.0
2006-07-11 12:55:00,74.93,74.93,74.93,74.93,100.0,54.3684,54.3684,54.3684,54.3684,100.0
2006-07-11 13:00:00,74.92,74.96,74.86,74.96,2200.0,54.3612,54.3902,54.3177,54.3902,2200.0
2006-07-11 13:05:00,74.96,75.02,74.96,74.96,5600.0,54.3902,54.4338,54.3902,54.3902,5600.0
2006-07-11 13:10:00,74.97,74.97,74.94,74.95,2600.0,54.3975,54.3975,54.3757,54.383,2600.0
2006-07-11 13:15:00,74.98,75.0,74.98,75.0,4400.0,54.4047,54.4192,54.4047,54.4192,4400.0
2006-07-11 13:20:00,74.99,75.0,74.87,75.0,11300.0,54.412,54.4192,54.3249,54.4192,11300.0
2006-07-11 13:25:00,75.0,75.0,74.87,74.88,10400.0,54.4192,54.4192,54.3249,54.3322,10400.0
2006-07-11 13:30:00,74.92,74.92,74.88,74.92,2300.0,54.3612,54.3612,54.3322,54.3612,2300.0
2006-07-11 13:35:00,74.91,74.94,74.88,74.89,2400.0,54.3539,54.3757,54.3322,54.3394,2400.0
2006-07-11 13:40:00,74.86,74.96,74.86,74.96,2600.0,54.3177,54.3902,54.3177,54.3902,2600.0
2006-07-11 13:45:00,74.95,74.99,74.95,74.99,1100.0,54.383,54.412,54.383,54.412,1100.0
2006-07-11 13:50:00,74.99,75.0,74.97,75.0,9400.0,54.412,54.4192,54.3975,54.4192,9400.0
2006-07-11 13:55:00,75.0,75.05,75.0,75.02,10700.0,54.4192,54.4555,54.4192,54.4338,10700.0
2006-07-11 14:00:00,75.03,75.08,75.0,75.08,5400.0,54.441,54.4773,54.4192,54.4773,5400.0
2006-07-11 14:05:00,75.07,75.17,75.07,75.17,3300.0,54.47,54.5426,54.47,54.5426,3300.0
2006-07-11 14:10:00,75.19,75.29,75.19,75.29,3500.0,54.5571,54.6297,54.5571,54.6297,3500.0
2006-07-11 14:15:00,75.27,75.37,75.27,75.32,3300.0,54.6151,54.6877,54.6151,54.6514,3300.0
2006-07-11 14:20:00,75.32,75.43,75.32,75.42,3600.0,54.6514,54.7312,54.6514,54.724,3600.0
2006-07-11 14:25:00,75.41,75.45,75.37,75.37,3800.0,54.7167,54.7458,54.6877,54.6877,3800.0
2006-07-11 14:30:00,75.32,75.33,75.27,75.31,1600.0,54.6514,54.6587,54.6151,54.6442,1600.0
2006-07-11 14:35:00,75.34,75.36,75.26,75.29,4500.0,54.6659,54.6805,54.6079,54.6297,4500.0
2006-07-11 14:40:00,75.28,75.28,75.2,75.26,5000.0,54.6224,54.6224,54.5644,54.6079,5000.0
2006-07-11 14:45:00,75.26,75.44,75.26,75.37,4600.0,54.6079,54.7385,54.6079,54.6877,4600.0
2006-07-11 14:50:00,75.37,75.38,75.3,75.35,2500.0,54.6877,54.695,54.6369,54.6732,2500.0
2006-07-11 14:55:00,75.34,75.43,75.32,75.34,3700.0,54.6659,54.7312,54.6514,54.6659,3700.0
2006-07-11 15:00:00,75.3,75.3,75.18,75.2,3000.0,54.6369,54.6369,54.5498,54.5644,3000.0
2006-07-11 15:05:00,75.21,75.39,75.21,75.39,7100.0,54.5716,54.7022,54.5716,54.7022,7100.0
2006-07-11 15:10:00,75.37,75.57,75.36,75.56,7600.0,54.6877,54.8328,54.6805,54.8256,7600.0
2006-07-11 15:15:00,75.52,75.52,75.45,75.48,8500.0,54.7965,54.7965,54.7458,54.7675,8500.0
2006-07-11 15:20:00,75.5,75.6,75.5,75.6,7800.0,54.782,54.8546,54.782,54.8546,7800.0
2006-07-11 15:25:00,75.57,75.62,75.52,75.53,5200.0,54.8328,54.8691,54.7965,54.8038,5200.0
2006-07-11 15:30:00,75.53,75.54,75.5,75.53,5000.0,54.8038,54.8111,54.782,54.8038,5000.0
2006-07-11 15:35:00,75.53,75.71,75.52,75.7,9200.0,54.8038,54.9344,54.7965,54.9272,9200.0
2006-07-11 15:40:00,75.65,75.8,75.64,75.8,6200.0,54.8909,54.9997,54.8836,54.9997,6200.0
2006-07-11 15:45:00,75.8,75.8,75.77,75.79,5500.0,54.9997,54.9997,54.9779,54.9925,5500.0
2006-07-11 15:50:00,75.79,75.89,75.79,75.82,9800.0,54.9925,55.065,54.9925,55.0142,9800.0
2006-07-11 15:55:00,75.82,75.87,75.78,75.84,13100.0,55.0142,55.0505,54.9852,55.0287,13100.0
2006-07-12 09:30:00,75.75,75.79,75.75,75.79,17400.0,54.9634,54.9925,54.9634,54.9925,17400.0
2006-07-12 09:35:00,75.7,75.78,75.52,75.75,25500.0,54.9272,54.9852,54.7965,54.9634,25500.0
2006-07-12 09:40:00,75.75,75.75,75.62,75.7,17700.0,54.9634,54.9634,54.8691,54.9272,17700.0
2006-07-12 09:45:00,75.74,75.75,75.59,75.59,80400.0,54.9562,54.9634,54.8473,54.8473,80400.0
2006-07-12 09:50:00,75.52,75.53,75.45,75.49,2600.0,54.7965,54.8038,54.7458,54.7748,2600.0
2006-07-12 09:55:00,75.52,75.74,75.52,75.74,10500.0,54.7965,54.9562,54.7965,54.9562,10500.0
2006-07-12 10:00:00,75.74,75.76,75.52,75.52,18100.0,54.9562,54.9707,54.7965,54.7965,18100.0
2006-07-12 10:05:00,75.52,75.54,75.45,75.51,27700.0,54.7965,54.8111,54.7458,54.7893,27700.0
2006-07-12 10:10:00,75.52,75.6,75.39,75.4,10400.0,54.7965,54.8546,54.7022,54.7095,10400.0
2006-07-12 10:15:00,75.36,75.47,75.29,75.46,19300.0,54.6805,54.7603,54.6297,54.753,19300.0
2006-07-12 10:20:00,75.41,75.52,75.38,75.52,103100.0,54.7167,54.7965,54.695,54.7965,103100.0
2006-07-12 10:25:00,75.52,75.52,75.4,75.4,1800.0,54.7965,54.7965,54.7095,54.7095,1800.0
2006-07-12 10:30:00,75.42,75.42,75.1,75.12,189300.0,54.724,54.724,54.4918,54.5063,189300.0
2006-07-12 10:35:00,75.13,75.13,74.92,74.92,5000.0,54.5136,54.5136,54.3612,54.3612,5000.0
2006-07-12 10:40:00,74.97,74.97,74.72,74.85,7700.0,54.3975,54.3975,54.2161,54.3104,7700.0
2006-07-12 10:45:00,74.88,74.89,74.6,74.6,6100.0,54.3322,54.3394,54.129,54.129,6100.0
2006-07-12 10:50:00,74.58,74.59,74.48,74.59,13300.0,54.1145,54.1217,54.0419,54.1217,13300.0
2006-07-12 10:55:00,74.59,74.65,74.59,74.64,4800.0,54.1217,54.1653,54.1217,54.158,4800.0
2006-07-12 11:00:00,74.64,74.7,74.64,74.7,2200.0,54.158,54.2016,54.158,54.2016,2200.0
2006-07-12 11:05:00,74.73,74.85,74.7,74.8,5300.0,54.2233,54.3104,54.2016,54.2741,5300.0
2006-07-12 11:10:00,74.78,74.81,74.78,74.81,1500.0,54.2596,54.2814,54.2596,54.2814,1500.0
2006-07-12 11:15:00,74.8,74.8,74.62,74.66,9400.0,54.2741,54.2741,54.1435,54.1725,9400.0
2006-07-12 11:20:00,74.64,74.64,74.41,74.44,16300.0,54.158,54.158,53.9911,54.0129,16300.0
2006-07-12 11:25:00,74.44,74.56,74.43,74.56,4600.0,54.0129,54.1,54.0057,54.1,4600.0
2006-07-12 11:30:00,74.52,74.54,74.42,74.48,3700.0,54.071,54.0855,53.9984,54.0419,3700.0
2006-07-12 11:35:00,74.5,74.64,74.5,74.59,4600.0,54.0564,54.158,54.0564,54.1217,4600.0
2006-07-12 11:40:00,74.57,74.6,74.56,74.6,1000.0,54.1072,54.129,54.1,54.129,1000.0
2006-07-12 11:45:00,74.6,74.67,74.49,74.5,15100.0,54.129,54.1798,54.0492,54.0564,15100.0
2006-07-12 11:50:00,74.53,74.73,74.53,74.69,9200.0,54.0782,54.2233,54.0782,54.1943,9200.0
2006-07-12 11:55:00,74.7,74.75,74.7,74.71,2400.0,54.2016,54.2378,54.2016,54.2088,2400.0
2006-07-12 12:00:00,74.78,74.78,74.74,74.74,800.0,54.2596,54.2596,54.2306,54.2306,800.0
2006-07-12 12:05:00,74.74,74.8,74.74,74.79,1400.0,54.2306,54.2741,54.2306,54.2669,1400.0
2006-07-12 12:10:00,74.8,74.8,74.61,74.65,2900.0,54.2741,54.2741,54.1363,54.1653,2900.0
2006-07-12 12:15:00,74.64,74.64,74.45,74.46,3000.0,54.158,54.158,54.0202,54.0274,3000.0
2006-07-12 12:20:00,74.42,74.43,74.34,74.35,8000.0,53.9984,54.0057,53.9403,53.9476,8000.0
2006-07-12 12:25:00,74.39,74.41,74.34,74.35,3400.0,53.9766,53.9911,53.9403,53.9476,3400.0
2006-07-12 12:30:00,74.35,74.37,74.3,74.36,2600.0,53.9476,53.9621,53.9113,53.9549,2600.0
2006-07-12 12:35:00,74.36,74.38,74.35,74.35,2000.0,53.9549,53.9694,53.9476,53.9476,2000.0
2006-07-12 12:40:00,74.36,74.42,74.33,74.33,4200.0,53.9549,53.9984,53.9331,53.9331,4200.0
2006-07-12 12:45:00,74.34,74.43,74.3,74.32,26900.0,53.9403,54.0057,53.9113,53.9258,26900.0
2006-07-12 12:50:00,74.34,74.41,74.3,74.34,19300.0,53.9403,53.9911,53.9113,53.9403,19300.0
2006-07-12 12:55:00,74.37,74.41,74.37,74.39,900.0,53.9621,53.9911,53.9621,53.9766,900.0
2006-07-12 13:00:00,74.41,74.41,74.2,74.2,6700.0,53.9911,53.9911,53.8388,53.8388,6700.0
2006-07-12 13:05:00,74.24,74.26,74.2,74.24,5200.0,53.8678,53.8823,53.8388,53.8678,5200.0
2006-07-12 13:10:00,74.23,74.26,74.2,74.22,1400.0,53.8605,53.8823,53.8388,53.8533,1400.0
2006-07-12 13:15:00,74.23,74.27,74.2,74.2,3000.0,53.8605,53.8896,53.8388,53.8388,3000.0
2006-07-12 13:20:00,74.2,74.22,74.18,74.22,4900.0,53.8388,53.8533,53.8243,53.8533,4900.0
2006-07-12 13:25:00,74.25,74.26,74.15,74.15,9300.0,53.875,53.8823,53.8025,53.8025,9300.0
2006-07-12 13:30:00,74.15,74.28,74.12,74.28,4500.0,53.8025,53.8968,53.7807,53.8968,4500.0
2006-07-12 13:35:00,74.29,74.29,74.19,74.27,3100.0,53.9041,53.9041,53.8315,53.8896,3100.0
2006-07-12 13:40:00,74.19,74.19,74.11,74.12,2200.0,53.8315,53.8315,53.7735,53.7807,2200.0
2006-07-12 13:45:00,74.12,74.2,74.11,74.13,4300.0,53.7807,53.8388,53.7735,53.788,4300.0
2006-07-12 13:50:00,74.13,74.15,74.05,74.12,9500.0,53.788,53.8025,53.7299,53.7807,9500.0
2006-07-12 13:55:00,74.12,74.21,74.12,74.21,3200.0,53.7807,53.846,53.7807,53.846,3200.0
2006-07-12 14:00:00,74.25,74.25,74.16,74.16,2200.0,53.875,53.875,53.8097,53.8097,2200.0
2006-07-12 14:05:00,74.17,74.2,74.1,74.1,4300.0,53.817,53.8388,53.7662,53.7662,4300.0
2006-07-12 14:10:00,74.1,74.14,74.0,74.0,12700.0,53.7662,53.7952,53.6936,53.6936,12700.0
2006-07-12 14:15:00,74.01,74.14,73.98,74.08,33300.0,53.7009,53.7952,53.6791,53.7517,33300.0
2006-07-12 14:20:00,74.08,74.09,73.99,74.02,3800.0,53.7517,53.759,53.6864,53.7082,3800.0
2006-07-12 14:25:00,73.97,74.15,73.96,74.08,9700.0,53.6719,53.8025,53.6646,53.7517,9700.0
2006-07-12 14:30:00,74.09,74.15,73.95,74.01,5100.0,53.759,53.8025,53.6574,53.7009,5100.0
2006-07-12 14:35:00,73.97,74.05,73.95,74.05,2300.0,53.6719,53.7299,53.6574,53.7299,2300.0
2006-07-12 14:40:00,74.05,74.1,73.96,74.0,3300.0,53.7299,53.7662,53.6646,53.6936,3300.0
2006-07-12 14:45:00,73.95,74.0,73.82,73.83,4500.0,53.6574,53.6936,53.563,53.5703,4500.0
2006-07-12 14:50:00,73.83,73.83,73.76,73.77,4200.0,53.5703,53.5703,53.5195,53.5268,4200.0
2006-07-12 14:55:00,73.79,73.8,73.68,73.74,6100.0,53.5413,53.5485,53.4615,53.505,6100.0
2006-07-12 15:00:00,73.75,73.91,73.68,73.89,5900.0,53.5123,53.6283,53.4615,53.6138,5900.0
2006-07-12 15:05:00,73.89,74.0,73.89,73.93,8600.0,53.6138,53.6936,53.6138,53.6429,8600.0
2006-07-12 15:10:00,73.94,74.08,73.93,74.06,9000.0,53.6501,53.7517,53.6429,53.7372,9000.0
2006-07-12 15:15:00,74.03,74.07,73.98,74.07,7900.0,53.7154,53.7444,53.6791,53.7444,7900.0
2006-07-12 15:20:00,74.06,74.19,74.05,74.14,11200.0,53.7372,53.8315,53.7299,53.7952,11200.0
2006-07-12 15:25:00,74.14,74.28,74.14,74.21,11200.0,53.7952,53.8968,53.7952,53.846,11200.0
2006-07-12 15:30:00,74.21,74.23,74.12,74.17,9900.0,53.846,53.8605,53.7807,53.817,9900.0
2006-07-12 15:35:00,74.16,74.22,74.15,74.15,7100.0,53.8097,53.8533,53.8025,53.8025,7100.0
2006-07-12 15:40:00,74.15,74.15,73.94,73.95,7600.0,53.8025,53.8025,53.6501,53.6574,7600.0
2006-07-12 15:45:00,73.95,73.96,73.87,73.87,8800.0,53.6574,53.6646,53.5993,53.5993,8800.0
2006-07-12 15:50:00,73.88,74.02,73.86,73.93,12700.0,53.6066,53.7082,53.5921,53.6429,12700.0
2006-07-12 15:55:00,73.95,73.98,73.93,73.95,12500.0,53.6574,53.6791,53.6429,53.6574,12500.0
2006-07-13 09:30:00,73.51,73.53,73.42,73.47,7300.0,53.3381,53.3526,53.2728,53.3091,7300.0
2006-07-13 09:35:00,73.49,73.52,73.41,73.41,2800.0,53.3236,53.3454,53.2656,53.2656,2800.0
2006-07-13 09:40:00,73.46,73.57,73.2,73.22,7400.0,53.3018,53.3816,53.1132,53.1277,7400.0
2006-07-13 09:45:00,73.21,73.21,72.7,72.93,26700.0,53.1204,53.1204,52.7504,52.9173,26700.0
2006-07-13 09:50:00,72.87,72.87,72.67,72.82,5900.0,52.8737,52.8737,52.7286,52.8375,5900.0
2006-07-13 09:55:00,72.83,73.0,72.83,72.9,4400.0,52.8447,52.9681,52.8447,52.8955,4400.0
2006-07-13 10:00:00,72.97,73.09,72.96,72.96,2100.0,52.9463,53.0334,52.939,52.939,2100.0
2006-07-13 10:05:00,72.99,73.2,72.94,73.2,3300.0,52.9608,53.1132,52.9245,53.1132,3300.0
2006-07-13 10:10:00,73.19,73.25,73.17,73.17,5200.0,53.1059,53.1495,53.0914,53.0914,5200.0
2006-07-13 10:15:00,73.1,73.34,73.1,73.3,6000.0,53.0406,53.2148,53.0406,53.1857,6000.0
2006-07-13 10:20:00,73.31,73.31,73.07,73.07,11600.0,53.193,53.193,53.0189,53.0189,11600.0
2006-07-13 10:25:00,73.01,73.28,72.97,73.24,2900.0,52.9753,53.1712,52.9463,53.1422,2900.0
2006-07-13 10:30:00,73.25,73.61,73.25,73.6,5600.0,53.1495,53.4107,53.1495,53.4034,5600.0
2006-07-13 10:35:00,73.6,73.73,73.52,73.62,23000.0,53.4034,53.4977,53.3454,53.4179,23000.0
2006-07-13 10:40:00,73.6,73.73,73.59,73.67,8400.0,53.4034,53.4977,53.3962,53.4542,8400.0
2006-07-13 10:45:00,73.68,73.7,73.47,73.53,16200.0,53.4615,53.476,53.3091,53.3526,16200.0
2006-07-13 10:50:00,73.5,73.59,73.41,73.41,6400.0,53.3309,53.3962,53.2656,53.2656,6400.0
2006-07-13 10:55:00,73.41,73.5,73.4,73.4,2600.0,53.2656,53.3309,53.2583,53.2583,2600.0
2006-07-13 11:00:00,73.36,73.45,73.36,73.45,4400.0,53.2293,53.2946,53.2293,53.2946,4400.0
2006-07-13 11:05:00,73.49,73.6,73.43,73.43,2600.0,53.3236,53.4034,53.2801,53.2801,2600.0
2006-07-13 11:10:00,73.42,73.42,73.24,73.36,6400.0,53.2728,53.2728,53.1422,53.2293,6400.0
2006-07-13 11:15:00,73.36,73.54,73.36,73.38,3600.0,53.2293,53.3599,53.2293,53.2438,3600.0
2006-07-13 11:20:00,73.26,73.47,73.06,73.46,10300.0,53.1567,53.3091,53.0116,53.3018,10300.0
2006-07-13 11:25:00,73.48,73.48,73.37,73.37,2000.0,53.3163,53.3163,53.2365,53.2365,2000.0
2006-07-13 11:30:00,73.36,73.42,73.27,73.35,4700.0,53.2293,53.2728,53.164,53.222,4700.0
2006-07-13 11:35:00,73.36,73.53,73.36,73.4,2500.0,53.2293,53.3526,53.2293,53.2583,2500.0
2006-07-13 11:40:00,73.4,73.4,73.25,73.35,4100.0,53.2583,53.2583,53.1495,53.222,4100.0
2006-07-13 11:45:00,73.35,73.35,73.24,73.25,2900.0,53.222,53.222,53.1422,53.1495,2900.0
2006-07-13 11:50:00,73.25,73.38,73.25,73.29,15300.0,53.1495,53.2438,53.1495,53.1785,15300.0
2006-07-13 11:55:00,73.3,73.31,73.18,73.26,10100.0,53.1857,53.193,53.0987,53.1567,10100.0
2006-07-13 12:00:00,73.25,73.3,73.12,73.17,15400.0,53.1495,53.1857,53.0551,53.0914,15400.0
2006-07-13 12:05:00,73.18,73.29,73.18,73.26,8900.0,53.0987,53.1785,53.0987,53.1567,8900.0
2006-07-13 12:10:00,73.23,73.29,73.21,73.22,19300.0,53.1349,53.1785,53.1204,53.1277,19300.0
2006-07-13 12:15:00,73.19,73.29,73.17,73.24,7000.0,53.1059,53.1785,53.0914,53.1422,7000.0
2006-07-13 12:20:00,73.23,73.3,73.15,73.18,9400.0,53.1349,53.1857,53.0769,53.0987,9400.0
2006-07-13 12:25:00,73.15,73.15,73.1,73.1,8200.0,53.0769,53.0769,53.0406,53.0406,8200.0
2006-07-13 12:30:00,73.14,73.14,72.97,72.98,16600.0,53.0696,53.0696,52.9463,52.9535,16600.0
2006-07-13 12:35:00,72.97,73.09,72.97,73.09,2300.0,52.9463,53.0334,52.9463,53.0334,2300.0
2006-07-13 12:40:00,73.07,73.13,73.03,73.13,2000.0,53.0189,53.0624,52.9898,53.0624,2000.0
2006-07-13 12:45:00,73.14,73.21,73.09,73.09,5200.0,53.0696,53.1204,53.0334,53.0334,5200.0
2006-07-13 12:50:00,73.09,73.12,73.0,73.12,4100.0,53.0334,53.0551,52.9681,53.0551,4100.0
2006-07-13 12:55:00,73.07,73.07,73.02,73.05,2800.0,53.0189,53.0189,52.9826,53.0043,2800.0
2006-07-13 13:00:00,73.05,73.16,73.05,73.11,5600.0,53.0043,53.0842,53.0043,53.0479,5600.0
2006-07-13 13:05:00,73.11,73.12,73.1,73.1,8600.0,53.0479,53.0551,53.0406,53.0406,8600.0
2006-07-13 13:10:00,73.08,73.13,73.06,73.13,1800.0,53.0261,53.0624,53.0116,53.0624,1800.0
2006-07-13 13:15:00,73.11,73.14,73.11,73.14,400.0,53.0479,53.0696,53.0479,53.0696,400.0
2006-07-13 13:20:00,73.15,73.15,73.08,73.08,2300.0,53.0769,53.0769,53.0261,53.0261,2300.0
2006-07-13 13:25:00,73.06,73.06,72.99,73.03,2000.0,53.0116,53.0116,52.9608,52.9898,2000.0
2006-07-13 13:30:00,73.02,73.02,72.88,73.01,2800.0,52.9826,52.9826,52.881,52.9753,2800.0
2006-07-13 13:35:00,73.03,73.08,72.98,72.98,1700.0,52.9898,53.0261,52.9535,52.9535,1700.0
2006-07-13 13:40:00,72.96,72.98,72.9,72.98,3900.0,52.939,52.9535,52.8955,52.9535,3900.0
2006-07-13 13:45:00,72.96,73.07,72.95,73.07,1600.0,52.939,53.0189,52.9318,53.0189,1600.0
2006-07-13 13:50:00,73.04,73.09,73.0,73.05,11900.0,52.9971,53.0334,52.9681,53.0043,11900.0
2006-07-13 13:55:00,73.0,73.0,72.92,72.92,2500.0,52.9681,52.9681,52.91,52.91,2500.0
2006-07-13 14:00:00,72.92,72.92,72.78,72.82,12000.0,52.91,52.91,52.8084,52.8375,12000.0
2006-07-13 14:05:00,72.87,72.96,72.87,72.94,1800.0,52.8737,52.939,52.8737,52.9245,1800.0
2006-07-13 14:10:00,72.93,72.93,72.82,72.84,5400.0,52.9173,52.9173,52.8375,52.852,5400.0
2006-07-13 14:15:00,72.84,72.92,72.83,72.92,6900.0,52.852,52.91,52.8447,52.91,6900.0
2006-07-13 14:20:00,72.92,72.92,72.85,72.85,5700.0,52.91,52.91,52.8592,52.8592,5700.0
2006-07-13 14:25:00,72.88,72.88,72.74,72.82,4100.0,52.881,52.881,52.7794,52.8375,4100.0
2006-07-13 14:30:00,72.82,72.82,72.7,72.77,11000.0,52.8375,52.8375,52.7504,52.8012,11000.0
2006-07-13 14:35:00,72.75,72.75,72.62,72.71,7000.0,52.7867,52.7867,52.6923,52.7576,7000.0
2006-07-13 14:40:00,72.72,72.87,72.72,72.74,11500.0,52.7649,52.8737,52.7649,52.7794,11500.0
2006-07-13 14:45:00,72.72,72.76,72.55,72.64,3800.0,52.7649,52.7939,52.6415,52.7068,3800.0
2006-07-13 14:50:00,72.62,72.62,72.42,72.59,2600.0,52.6923,52.6923,52.5472,52.6706,2600.0
2006-07-13 14:55:00,72.52,72.67,72.52,72.67,3100.0,52.6198,52.7286,52.6198,52.7286,3100.0
2006-07-13 15:00:00,72.66,72.68,72.5,72.51,16300.0,52.7214,52.7359,52.6053,52.6125,16300.0
2006-07-13 15:05:00,72.5,72.63,72.45,72.52,7300.0,52.6053,52.6996,52.569,52.6198,7300.0
2006-07-13 15:10:00,72.53,72.55,72.46,72.46,5400.0,52.627,52.6415,52.5762,52.5762,5400.0
2006-07-13 15:15:00,72.45,72.46,72.37,72.39,3000.0,52.569,52.5762,52.5109,52.5254,3000.0
2006-07-13 15:20:00,72.36,72.45,72.33,72.35,6600.0,52.5037,52.569,52.4819,52.4964,6600.0
2006-07-13 15:25:00,72.35,72.38,72.31,72.37,7600.0,52.4964,52.5182,52.4674,52.5109,7600.0
2006-07-13 15:30:00,72.39,72.54,72.39,72.54,4900.0,52.5254,52.6343,52.5254,52.6343,4900.0
2006-07-13 15:35:00,72.52,72.53,72.43,72.5,14000.0,52.6198,52.627,52.5545,52.6053,14000.0
2006-07-13 15:40:00,72.5,72.58,72.5,72.51,12400.0,52.6053,52.6633,52.6053,52.6125,12400.0
2006-07-13 15:45:00,72.51,72.61,72.46,72.6,20500.0,52.6125,52.6851,52.5762,52.6778,20500.0
2006-07-13 15:50:00,72.6,72.65,72.58,72.6,7900.0,52.6778,52.7141,52.6633,52.6778,7900.0
2006-07-13 15:55:00,72.62,72.62,72.5,72.5,5800.0,52.6923,52.6923,52.6053,52.6053,5800.0
2006-07-14 09:30:00,72.32,72.8,72.31,72.66,7100.0,52.4747,52.8229,52.4674,52.7214,7100.0
2006-07-14 09:35:00,72.74,72.9,72.69,72.77,13600.0,52.7794,52.8955,52.7431,52.8012,13600.0
2006-07-14 09:40:00,72.77,72.9,72.75,72.85,19600.0,52.8012,52.8955,52.7867,52.8592,19600.0
2006-07-14 09:45:00,72.86,73.07,72.65,73.07,11900.0,52.8665,53.0189,52.7141,53.0189,11900.0
2006-07-14 09:50:00,73.08,73.08,72.6,72.75,16700.0,53.0261,53.0261,52.6778,52.7867,16700.0
2006-07-14 09:55:00,72.75,72.84,72.67,72.77,11200.0,52.7867,52.852,52.7286,52.8012,11200.0
2006-07-14 10:00:00,72.78,72.87,72.6,72.74,7900.0,52.8084,52.8737,52.6778,52.7794,7900.0
2006-07-14 10:05:00,72.74,72.75,72.35,72.64,17400.0,52.7794,52.7867,52.4964,52.7068,17400.0
2006-07-14 10:10:00,72.62,72.82,72.62,72.82,6900.0,52.6923,52.8375,52.6923,52.8375,6900.0
2006-07-14 10:15:00,72.78,73.05,72.78,72.79,10400.0,52.8084,53.0043,52.8084,52.8157,10400.0
2006-07-14 10:20:00,72.8,73.07,72.8,73.07,7200.0,52.8229,53.0189,52.8229,53.0189,7200.0
2006-07-14 10:25:00,73.07,73.09,72.75,72.87,12300.0,53.0189,53.0334,52.7867,52.8737,12300.0
2006-07-14 10:30:00,72.86,72.97,72.76,72.82,32100.0,52.8665,52.9463,52.7939,52.8375,32100.0
2006-07-14 10:35:00,72.82,72.99,72.77,72.9,11100.0,52.8375,52.9608,52.8012,52.8955,11100.0
2006-07-14 10:40:00,72.9,73.05,72.84,73.01,13300.0,52.8955,53.0043,52.852,52.9753,13300.0
2006-07-14 10:45:00,73.03,73.12,72.97,73.1,10800.0,52.9898,53.0551,52.9463,53.0406,10800.0
2006-07-14 10:50:00,73.1,73.12,72.89,72.97,12600.0,53.0406,53.0551,52.8882,52.9463,12600.0
2006-07-14 10:55:00,72.97,73.08,72.95,73.0,13600.0,52.9463,53.0261,52.9318,52.9681,13600.0
2006-07-14 11:00:00,73.02,73.02,72.69,72.73,21400.0,52.9826,52.9826,52.7431,52.7721,21400.0
2006-07-14 11:05:00,72.72,72.88,72.6,72.88,10200.0,52.7649,52.881,52.6778,52.881,10200.0
2006-07-14 11:10:00,72.87,72.9,72.76,72.81,10500.0,52.8737,52.8955,52.7939,52.8302,10500.0
2006-07-14 11:15:00,72.79,72.85,72.72,72.79,14500.0,52.8157,52.8592,52.7649,52.8157,14500.0
2006-07-14 11:20:00,72.75,72.77,72.6,72.67,13500.0,52.7867,52.8012,52.6778,52.7286,13500.0
2006-07-14 11:25:00,72.68,72.69,72.64,72.66,11200.0,52.7359,52.7431,52.7068,52.7214,11200.0
2006-07-14 11:30:00,72.66,72.73,72.52,72.58,27700.0,52.7214,52.7721,52.6198,52.6633,27700.0
2006-07-14 11:35:00,72.58,72.61,72.49,72.57,7900.0,52.6633,52.6851,52.598,52.6561,7900.0
2006-07-14 11:40:00,72.57,72.71,72.57,72.62,6400.0,52.6561,52.7576,52.6561,52.6923,6400.0
2006-07-14 11:45:00,72.62,72.7,72.59,72.68,8500.0,52.6923,52.7504,52.6706,52.7359,8500.0
2006-07-14 11:50:00,72.66,72.77,72.65,72.75,7100.0,52.7214,52.8012,52.7141,52.7867,7100.0
2006-07-14 11:55:00,72.75,72.9,72.75,72.89,5500.0,52.7867,52.8955,52.7867,52.8882,5500.0
2006-07-14 12:00:00,72.9,72.9,72.84,72.86,5400.0,52.8955,52.8955,52.852,52.8665,5400.0
2006-07-14 12:05:00,72.84,72.87,72.76,72.86,5500.0,52.852,52.8737,52.7939,52.8665,5500.0
2006-07-14 12:10:00,72.85,72.89,72.75,72.84,7900.0,52.8592,52.8882,52.7867,52.852,7900.0
2006-07-14 12:15:00,72.88,72.94,72.85,72.93,8600.0,52.881,52.9245,52.8592,52.9173,8600.0
2006-07-14 12:20:00,72.95,72.99,72.91,72.96,6900.0,52.9318,52.9608,52.9028,52.939,6900.0
2006-07-14 12:25:00,72.98,73.0,72.85,72.9,9800.0,52.9535,52.9681,52.8592,52.8955,9800.0
2006-07-14 12:30:00,72.91,72.95,72.85,72.95,8900.0,52.9028,52.9318,52.8592,52.9318,8900.0
2006-07-14 12:35:00,72.96,72.97,72.88,72.95,5300.0,52.939,52.9463,52.881,52.9318,5300.0
2006-07-14 12:40:00,72.97,73.16,72.96,73.12,9400.0,52.9463,53.0842,52.939,53.0551,9400.0
2006-07-14 12:45:00,73.12,73.23,73.12,73.21,6200.0,53.0551,53.1349,53.0551,53.1204,6200.0
2006-07-14 12:50:00,73.21,73.29,73.15,73.29,19900.0,53.1204,53.1785,53.0769,53.1785,19900.0
2006-07-14 12:55:00,73.31,73.31,73.24,73.25,4200.0,53.193,53.193,53.1422,53.1495,4200.0
2006-07-14 13:00:00,73.26,73.26,73.23,73.25,8500.0,53.1567,53.1567,53.1349,53.1495,8500.0
2006-07-14 13:05:00,73.25,73.26,73.05,73.08,11700.0,53.1495,53.1567,53.0043,53.0261,11700.0
2006-07-14 13:10:00,73.05,73.22,73.05,73.2,11400.0,53.0043,53.1277,53.0043,53.1132,11400.0
2006-07-14 13:15:00,73.19,73.19,72.94,73.12,15800.0,53.1059,53.1059,52.9245,53.0551,15800.0
2006-07-14 13:20:00,73.08,73.32,73.08,73.3,7400.0,53.0261,53.2002,53.0261,53.1857,7400.0
2006-07-14 13:25:00,73.31,73.43,73.28,73.38,5100.0,53.193,53.2801,53.1712,53.2438,5100.0
2006-07-14 13:30:00,73.38,73.38,73.17,73.21,5700.0,53.2438,53.2438,53.0914,53.1204,5700.0
2006-07-14 13:35:00,73.26,73.42,73.26,73.39,5900.0,53.1567,53.2728,53.1567,53.251,5900.0
2006-07-14 13:40:00,73.34,73.39,73.1,73.1,6200.0,53.2148,53.251,53.0406,53.0406,6200.0
2006-07-14 13:45:00,73.13,73.29,73.13,73.28,4500.0,53.0624,53.1785,53.0624,53.1712,4500.0
2006-07-14 13:50:00,73.28,73.44,73.12,73.43,11700.0,53.1712,53.2873,53.0551,53.2801,11700.0
2006-07-14 13:55:00,73.47,73.55,73.25,73.31,34500.0,53.3091,53.3671,53.1495,53.193,34500.0
2006-07-14 14:00:00,73.25,73.32,73.04,73.16,10600.0,53.1495,53.2002,52.9971,53.0842,10600.0
2006-07-14 14:05:00,73.14,73.4,73.05,73.34,12900.0,53.0696,53.2583,53.0043,53.2148,12900.0
2006-07-14 14:10:00,73.31,73.38,73.06,73.15,37000.0,53.193,53.2438,53.0116,53.0769,37000.0
2006-07-14 14:15:00,73.19,73.19,72.98,73.0,12900.0,53.1059,53.1059,52.9535,52.9681,12900.0
2006-07-14 14:20:00,73.07,73.07,72.78,72.78,11200.0,53.0189,53.0189,52.8084,52.8084,11200.0
2006-07-14 14:25:00,72.78,73.0,72.78,72.94,27100.0,52.8084,52.9681,52.8084,52.9245,27100.0
2006-07-14 14:30:00,72.94,73.08,72.94,73.02,32700.0,52.9245,53.0261,52.9245,52.9826,32700.0
2006-07-14 14:35:00,73.02,73.11,72.94,72.96,21600.0,52.9826,53.0479,52.9245,52.939,21600.0
2006-07-14 14:40:00,72.97,73.01,72.92,72.95,19200.0,52.9463,52.9753,52.91,52.9318,19200.0
2006-07-14 14:45:00,72.95,73.04,72.92,72.99,14100.0,52.9318,52.9971,52.91,52.9608,14100.0
2006-07-14 14:50:00,73.01,73.22,73.0,73.1,28200.0,52.9753,53.1277,52.9681,53.0406,28200.0
2006-07-14 14:55:00,73.12,73.14,73.0,73.04,14900.0,53.0551,53.0696,52.9681,52.9971,14900.0
2006-07-14 15:00:00,73.02,73.14,73.01,73.12,19500.0,52.9826,53.0696,52.9753,53.0551,19500.0
2006-07-14 15:05:00,73.12,73.16,73.11,73.12,16500.0,53.0551,53.0842,53.0479,53.0551,16500.0
2006-07-14 15:10:00,73.14,73.15,73.04,73.04,14300.0,53.0696,53.0769,52.9971,52.9971,14300.0
2006-07-14 15:15:00,73.04,73.09,72.91,73.06,22800.0,52.9971,53.0334,52.9028,53.0116,22800.0
2006-07-14 15:20:00,73.08,73.15,73.0,73.03,22100.0,53.0261,53.0769,52.9681,52.9898,22100.0
2006-07-14 15:25:00,73.02,73.06,73.0,73.05,22300.0,52.9826,53.0116,52.9681,53.0043,22300.0
2006-07-14 15:30:00,73.05,73.14,73.04,73.07,16400.0,53.0043,53.0696,52.9971,53.0189,16400.0
2006-07-14 15:35:00,73.05,73.15,73.01,73.14,17400.0,53.0043,53.0769,52.9753,53.0696,17400.0
2006-07-14 15:40:00,73.14,73.15,73.02,73.02,31800.0,53.0696,53.0769,52.9826,52.9826,31800.0
2006-07-14 15:45:00,73.02,73.1,72.99,73.1,40300.0,52.9826,53.0406,52.9608,53.0406,40300.0
2006-07-14 15:50:00,73.14,73.19,73.1,73.17,13800.0,53.0696,53.1059,53.0406,53.0914,13800.0
2006-07-14 15:55:00,73.16,73.17,72.98,73.0,28500.0,53.0842,53.0914,52.9535,52.9681,28500.0
2006-07-17 09:30:00,72.8,72.8,72.8,72.8,0.0,52.8229,52.8229,52.8229,52.8229,0.0
2006-07-17 09:35:00,71.0,71.03,70.81,71.0,90600.0,51.5169,51.5386,51.379,51.5169,90600.0
2006-07-17 09:40:00,70.99,71.22,70.71,70.86,62700.0,51.5096,51.6765,51.3065,51.4153,62700.0
2006-07-17 09:45:00,70.95,70.95,70.0,70.17,67300.0,51.4806,51.4806,50.7913,50.9146,67300.0
2006-07-17 09:50:00,70.11,70.12,68.29,68.4,78400.0,50.8711,50.8784,49.5505,49.6303,78400.0
2006-07-17 09:55:00,68.11,68.38,67.5,67.74,166700.0,49.4199,49.6158,48.9773,49.1515,166700.0
2006-07-17 10:00:00,67.74,67.8,66.75,67.11,114800.0,49.1515,49.195,48.4331,48.6943,114800.0
2006-07-17 10:05:00,67.12,67.7,66.5,67.38,132900.0,48.7016,49.1224,48.2517,48.8902,132900.0
2006-07-17 10:10:00,67.58,68.05,67.45,67.9,69300.0,49.0354,49.3764,48.941,49.2676,69300.0
2006-07-17 10:15:00,67.75,68.25,67.55,68.19,50100.0,49.1587,49.5215,49.0136,49.478,50100.0
2006-07-17 10:20:00,68.06,68.22,67.9,68.05,44500.0,49.3836,49.4997,49.2676,49.3764,44500.0
2006-07-17 10:25:00,68.08,68.14,67.52,67.63,42200.0,49.3982,49.4417,48.9918,49.0716,42200.0
2006-07-17 10:30:00,67.79,68.15,67.71,68.01,34300.0,49.1877,49.4489,49.1297,49.3474,34300.0
2006-07-17 10:35:00,67.9,67.9,67.2,67.29,39700.0,49.2676,49.2676,48.7596,48.8249,39700.0
2006-07-17 10:40:00,67.17,67.5,67.12,67.39,84600.0,48.7379,48.9773,48.7016,48.8975,84600.0
2006-07-17 10:45:00,67.44,67.44,66.89,66.94,44500.0,48.9338,48.9338,48.5347,48.571,44500.0
2006-07-17 10:50:00,66.94,67.32,66.94,67.32,39900.0,48.571,48.8467,48.571,48.8467,39900.0
2006-07-17 10:55:00,67.24,67.35,66.99,67.27,53300.0,48.7887,48.8685,48.6073,48.8104,53300.0
2006-07-17 11:00:00,67.26,67.28,66.84,67.08,24200.0,48.8032,48.8177,48.4984,48.6726,24200.0
2006-07-17 11:05:00,67.06,67.07,66.75,66.94,39300.0,48.6581,48.6653,48.4331,48.571,39300.0
2006-07-17 11:10:00,66.95,66.95,66.5,66.75,31400.0,48.5782,48.5782,48.2517,48.4331,31400.0
2006-07-17 11:15:00,66.74,66.75,66.0,66.38,55500.0,48.4259,48.4331,47.8889,48.1647,55500.0
2006-07-17 11:20:00,66.32,66.5,66.17,66.24,39400.0,48.1211,48.2517,48.0123,48.0631,39400.0
2006-07-17 11:25:00,66.29,66.5,66.09,66.33,270900.0,48.0994,48.2517,47.9542,48.1284,270900.0
2006-07-17 11:30:00,66.33,66.35,66.05,66.18,54500.0,48.1284,48.1429,47.9252,48.0195,54500.0
2006-07-17 11:35:00,66.18,66.18,65.38,65.52,62000.0,48.0195,48.0195,47.4391,47.5406,62000.0
2006-07-17 11:40:00,65.46,65.75,65.2,65.52,54900.0,47.4971,47.7075,47.3085,47.5406,54900.0
2006-07-17 11:45:00,65.58,65.58,64.95,65.09,46100.0,47.5842,47.5842,47.1271,47.2286,46100.0
2006-07-17 11:50:00,65.09,65.27,64.86,64.99,32800.0,47.2286,47.3592,47.0618,47.1561,32800.0
2006-07-17 11:55:00,65.0,65.02,64.3,64.38,64300.0,47.1633,47.1779,46.6554,46.7135,64300.0
2006-07-17 12:00:00,64.3,64.6,63.81,64.1,90100.0,46.6554,46.8731,46.2999,46.5103,90100.0
2006-07-17 12:05:00,64.03,64.9,63.98,64.79,84900.0,46.4595,47.0908,46.4232,47.011,84900.0
2006-07-17 12:10:00,64.75,64.75,64.18,64.45,43200.0,46.9819,46.9819,46.5684,46.7643,43200.0
2006-07-17 12:15:00,64.46,64.77,64.28,64.62,34100.0,46.7715,46.9965,46.6409,46.8876,34100.0
2006-07-17 12:20:00,64.63,65.21,64.45,65.0,66400.0,46.8949,47.3157,46.7643,47.1633,66400.0
2006-07-17 12:25:00,65.21,65.21,64.99,65.09,54500.0,47.3157,47.3157,47.1561,47.2286,54500.0
2006-07-17 12:30:00,65.02,65.15,65.0,65.0,48800.0,47.1779,47.2722,47.1633,47.1633,48800.0
2006-07-17 12:35:00,65.0,65.06,65.0,65.0,33600.0,47.1633,47.2069,47.1633,47.1633,33600.0
2006-07-17 12:40:00,65.0,65.0,64.45,64.58,47300.0,47.1633,47.1633,46.7643,46.8586,47300.0
2006-07-17 12:45:00,64.53,64.72,64.53,64.64,14100.0,46.8223,46.9602,46.8223,46.9021,14100.0
2006-07-17 12:50:00,64.65,65.16,64.57,64.75,24700.0,46.9094,47.2794,46.8513,46.9819,24700.0
2006-07-17 12:55:00,64.8,64.96,64.65,64.75,102300.0,47.0182,47.1343,46.9094,46.9819,102300.0
2006-07-17 13:00:00,64.83,65.15,64.75,65.07,29600.0,47.04,47.2722,46.9819,47.2141,29600.0
2006-07-17 13:05:00,65.08,65.38,65.08,65.38,129300.0,47.2214,47.4391,47.2214,47.4391,129300.0
2006-07-17 13:10:00,65.38,65.6,65.19,65.42,46300.0,47.4391,47.5987,47.3012,47.4681,46300.0
2006-07-17 13:15:00,65.36,65.49,65.12,65.49,16100.0,47.4246,47.5189,47.2504,47.5189,16100.0
2006-07-17 13:20:00,65.47,65.5,65.11,65.23,17500.0,47.5044,47.5261,47.2432,47.3302,17500.0
2006-07-17 13:25:00,65.23,65.36,65.15,65.26,21000.0,47.3302,47.4246,47.2722,47.352,21000.0
2006-07-17 13:30:00,65.25,65.5,65.21,65.31,16200.0,47.3447,47.5261,47.3157,47.3883,16200.0
2006-07-17 13:35:00,65.31,65.36,65.13,65.36,22600.0,47.3883,47.4246,47.2577,47.4246,22600.0
2006-07-17 13:40:00,65.38,65.85,65.36,65.57,49100.0,47.4391,47.7801,47.4246,47.5769,49100.0
2006-07-17 13:45:00,65.56,65.86,65.55,65.6,52800.0,47.5697,47.7873,47.5624,47.5987,52800.0
2006-07-17 13:50:00,65.55,65.62,65.4,65.46,53100.0,47.5624,47.6132,47.4536,47.4971,53100.0
2006-07-17 13:55:00,65.41,65.44,65.15,65.15,24200.0,47.4608,47.4826,47.2722,47.2722,24200.0
2006-07-17 14:00:00,65.19,65.2,64.75,65.05,52100.0,47.3012,47.3085,46.9819,47.1996,52100.0
2006-07-17 14:05:00,65.05,65.24,64.8,64.95,19200.0,47.1996,47.3375,47.0182,47.1271,19200.0
2006-07-17 14:10:00,64.96,65.05,64.82,64.94,23000.0,47.1343,47.1996,47.0327,47.1198,23000.0
2006-07-17 14:15:00,64.96,64.96,64.3,64.61,46100.0,47.1343,47.1343,46.6554,46.8804,46100.0
2006-07-17 14:20:00,64.61,64.8,64.27,64.5,35500.0,46.8804,47.0182,46.6337,46.8005,35500.0
2006-07-17 14:25:00,64.45,64.55,64.19,64.3,21300.0,46.7643,46.8368,46.5756,46.6554,21300.0
2006-07-17 14:30:00,64.28,64.28,64.0,64.0,36100.0,46.6409,46.6409,46.4378,46.4378,36100.0
2006-07-17 14:35:00,64.0,64.2,63.9,64.1,76400.0,46.4378,46.5829,46.3652,46.5103,76400.0
2006-07-17 14:40:00,64.06,64.19,63.9,64.19,54100.0,46.4813,46.5756,46.3652,46.5756,54100.0
2006-07-17 14:45:00,64.0,64.12,63.61,63.82,60600.0,46.4378,46.5248,46.1548,46.3071,60600.0
2006-07-17 14:50:00,63.77,64.17,63.77,64.02,66000.0,46.2709,46.5611,46.2709,46.4523,66000.0
2006-07-17 14:55:00,64.03,64.1,63.85,63.99,25000.0,46.4595,46.5103,46.3289,46.4305,25000.0
2006-07-17 15:00:00,63.98,64.06,63.81,63.97,26600.0,46.4232,46.4813,46.2999,46.416,26600.0
2006-07-17 15:05:00,63.96,64.05,63.75,63.85,18400.0,46.4087,46.474,46.2564,46.3289,18400.0
2006-07-17 15:10:00,63.86,64.05,63.85,63.98,36300.0,46.3362,46.474,46.3289,46.4232,36300.0
2006-07-17 15:15:00,63.96,64.02,63.75,63.87,33500.0,46.4087,46.4523,46.2564,46.3434,33500.0
2006-07-17 15:20:00,63.96,63.96,63.62,63.71,35500.0,46.4087,46.4087,46.162,46.2273,35500.0
2006-07-17 15:25:00,63.78,63.95,63.59,63.73,35200.0,46.2781,46.4015,46.1403,46.2418,35200.0
2006-07-17 15:30:00,63.71,63.71,63.52,63.61,28500.0,46.2273,46.2273,46.0895,46.1548,28500.0
2006-07-17 15:35:00,63.62,63.65,63.45,63.48,48200.0,46.162,46.1838,46.0387,46.0604,48200.0
2006-07-17 15:40:00,63.46,64.17,63.45,64.13,101700.0,46.0459,46.5611,46.0387,46.5321,101700.0
2006-07-17 15:45:00,64.16,64.4,63.88,63.88,91700.0,46.5538,46.728,46.3507,46.3507,91700.0
2006-07-17 15:50:00,63.92,64.15,63.91,64.06,65000.0,46.3797,46.5466,46.3724,46.4813,65000.0
2006-07-17 15:55:00,64.0,64.02,63.03,63.03,213700.0,46.4378,46.4523,45.7339,45.7339,213700.0
2006-07-18 09:30:00,62.5,63.13,62.4,63.04,75700.0,45.3494,45.8065,45.2768,45.7412,75700.0
2006-07-18 09:35:00,63.06,63.38,62.27,62.27,89600.0,45.7557,45.9879,45.1825,45.1825,89600.0
2006-07-18 09:40:00,62.11,62.87,61.69,62.3,83600.0,45.0664,45.6178,44.7616,45.2042,83600.0
2006-07-18 09:45:00,62.21,62.34,61.35,61.35,61500.0,45.1389,45.2333,44.5149,44.5149,61500.0
2006-07-18 09:50:00,61.5,61.75,61.06,61.33,74200.0,44.6238,44.8052,44.3045,44.5004,74200.0
2006-07-18 09:55:00,61.31,61.4,61.1,61.39,44800.0,44.4859,44.5512,44.3335,44.544,44800.0
2006-07-18 10:00:00,61.39,61.75,61.31,61.43,66300.0,44.544,44.8052,44.4859,44.573,66300.0
2006-07-18 10:05:00,61.41,61.49,61.22,61.48,29000.0,44.5585,44.6165,44.4206,44.6093,29000.0
2006-07-18 10:10:00,61.45,61.54,60.91,61.01,53100.0,44.5875,44.6528,44.1957,44.2682,53100.0
2006-07-18 10:15:00,61.1,61.3,60.95,61.13,62500.0,44.3335,44.4787,44.2247,44.3553,62500.0
2006-07-18 10:20:00,61.16,61.29,61.06,61.27,17700.0,44.3771,44.4714,44.3045,44.4569,17700.0
2006-07-18 10:25:00,61.27,61.7,61.27,61.61,35800.0,44.4569,44.7689,44.4569,44.7036,35800.0
2006-07-18 10:30:00,61.61,61.73,61.09,61.21,64800.0,44.7036,44.7907,44.3263,44.4134,64800.0
2006-07-18 10:35:00,61.2,61.28,61.08,61.08,20300.0,44.4061,44.4641,44.319,44.319,20300.0
2006-07-18 10:40:00,61.06,61.32,61.05,61.25,28900.0,44.3045,44.4932,44.2973,44.4424,28900.0
2006-07-18 10:45:00,61.24,61.65,61.23,61.28,75800.0,44.4351,44.7326,44.4279,44.4641,75800.0
2006-07-18 10:50:00,61.28,61.44,61.11,61.23,18200.0,44.4641,44.5802,44.3408,44.4279,18200.0
2006-07-18 10:55:00,61.26,61.27,61.02,61.06,54000.0,44.4496,44.4569,44.2755,44.3045,54000.0
2006-07-18 11:00:00,61.11,61.21,61.05,61.07,14000.0,44.3408,44.4134,44.2973,44.3118,14000.0
2006-07-18 11:05:00,61.1,61.38,61.1,61.28,22700.0,44.3335,44.5367,44.3335,44.4641,22700.0
2006-07-18 11:10:00,61.3,61.3,61.12,61.22,48100.0,44.4787,44.4787,44.3481,44.4206,48100.0
2006-07-18 11:15:00,61.2,61.35,61.13,61.26,23600.0,44.4061,44.5149,44.3553,44.4496,23600.0
2006-07-18 11:20:00,61.28,61.3,61.23,61.23,21300.0,44.4641,44.4787,44.4279,44.4279,21300.0
2006-07-18 11:25:00,61.17,61.34,61.17,61.29,12300.0,44.3843,44.5077,44.3843,44.4714,12300.0
2006-07-18 11:30:00,61.27,61.29,61.0,61.24,27800.0,44.4569,44.4714,44.261,44.4351,27800.0
2006-07-18 11:35:00,61.26,61.34,61.18,61.18,18400.0,44.4496,44.5077,44.3916,44.3916,18400.0
2006-07-18 11:40:00,61.18,61.25,61.05,61.25,53900.0,44.3916,44.4424,44.2973,44.4424,53900.0
2006-07-18 11:45:00,61.29,61.34,61.02,61.07,15800.0,44.4714,44.5077,44.2755,44.3118,15800.0
2006-07-18 11:50:00,61.09,61.34,61.06,61.24,9500.0,44.3263,44.5077,44.3045,44.4351,9500.0
2006-07-18 11:55:00,61.24,61.32,61.19,61.22,10600.0,44.4351,44.4932,44.3988,44.4206,10600.0
2006-07-18 12:00:00,61.15,61.59,61.15,61.45,17800.0,44.3698,44.6891,44.3698,44.5875,17800.0
2006-07-18 12:05:00,61.44,61.44,61.11,61.15,6100.0,44.5802,44.5802,44.3408,44.3698,6100.0
2006-07-18 12:10:00,61.15,61.32,61.15,61.3,11200.0,44.3698,44.4932,44.3698,44.4787,11200.0
2006-07-18 12:15:00,61.33,61.52,61.31,61.44,20800.0,44.5004,44.6383,44.4859,44.5802,20800.0
2006-07-18 12:20:00,61.43,61.48,61.25,61.29,7700.0,44.573,44.6093,44.4424,44.4714,7700.0
2006-07-18 12:25:00,61.3,61.58,61.3,61.55,13600.0,44.4787,44.6818,44.4787,44.6601,13600.0
2006-07-18 12:30:00,61.53,61.55,61.26,61.32,25200.0,44.6455,44.6601,44.4496,44.4932,25200.0
2006-07-18 12:35:00,61.34,61.48,61.28,61.32,18100.0,44.5077,44.6093,44.4641,44.4932,18100.0
2006-07-18 12:40:00,61.31,61.4,61.3,61.35,13700.0,44.4859,44.5512,44.4787,44.5149,13700.0
2006-07-18 12:45:00,61.34,61.37,61.28,61.28,20200.0,44.5077,44.5294,44.4641,44.4641,20200.0
2006-07-18 12:50:00,61.28,61.32,61.14,61.16,14400.0,44.4641,44.4932,44.3626,44.3771,14400.0
2006-07-18 12:55:00,61.16,61.26,61.13,61.26,10200.0,44.3771,44.4496,44.3553,44.4496,10200.0
2006-07-18 13:00:00,61.26,61.27,61.03,61.2,42600.0,44.4496,44.4569,44.2827,44.4061,42600.0
2006-07-18 13:05:00,61.19,61.27,61.03,61.06,12900.0,44.3988,44.4569,44.2827,44.3045,12900.0
2006-07-18 13:10:00,61.07,61.25,61.0,61.14,19900.0,44.3118,44.4424,44.261,44.3626,19900.0
2006-07-18 13:15:00,61.18,61.19,61.0,61.0,15700.0,44.3916,44.3988,44.261,44.261,15700.0
2006-07-18 13:20:00,60.97,61.18,60.8,61.18,22800.0,44.2392,44.3916,44.1159,44.3916,22800.0
2006-07-18 13:25:00,61.09,61.32,61.08,61.29,10900.0,44.3263,44.4932,44.319,44.4714,10900.0
2006-07-18 13:30:00,61.25,61.25,61.04,61.07,12300.0,44.4424,44.4424,44.29,44.3118,12300.0
2006-07-18 13:35:00,61.06,61.2,61.06,61.17,42600.0,44.3045,44.4061,44.3045,44.3843,42600.0
2006-07-18 13:40:00,61.11,61.11,61.0,61.0,23500.0,44.3408,44.3408,44.261,44.261,23500.0
2006-07-18 13:45:00,61.03,61.29,61.03,61.29,13200.0,44.2827,44.4714,44.2827,44.4714,13200.0
2006-07-18 13:50:00,61.35,61.35,61.05,61.21,22900.0,44.5149,44.5149,44.2973,44.4134,22900.0
2006-07-18 13:55:00,61.21,61.26,61.12,61.26,26600.0,44.4134,44.4496,44.3481,44.4496,26600.0
2006-07-18 14:00:00,61.25,61.27,61.04,61.14,34000.0,44.4424,44.4569,44.29,44.3626,34000.0
2006-07-18 14:05:00,61.12,61.16,61.0,61.0,20000.0,44.3481,44.3771,44.261,44.261,20000.0
2006-07-18 14:10:00,61.01,61.07,61.0,61.03,24700.0,44.2682,44.3118,44.261,44.2827,24700.0
2006-07-18 14:15:00,61.04,61.15,61.0,61.1,20400.0,44.29,44.3698,44.261,44.3335,20400.0
2006-07-18 14:20:00,61.09,61.1,61.0,61.02,23700.0,44.3263,44.3335,44.261,44.2755,23700.0
2006-07-18 14:25:00,61.01,61.1,61.0,61.0,30600.0,44.2682,44.3335,44.261,44.261,30600.0
2006-07-18 14:30:00,61.0,61.1,61.0,61.06,21900.0,44.261,44.3335,44.261,44.3045,21900.0
2006-07-18 14:35:00,61.07,61.33,61.05,61.32,26700.0,44.3118,44.5004,44.2973,44.4932,26700.0
2006-07-18 14:40:00,61.32,61.34,61.06,61.27,40800.0,44.4932,44.5077,44.3045,44.4569,40800.0
2006-07-18 14:45:00,61.26,61.34,61.08,61.34,12100.0,44.4496,44.5077,44.319,44.5077,12100.0
2006-07-18 14:50:00,61.34,61.34,61.14,61.29,15100.0,44.5077,44.5077,44.3626,44.4714,15100.0
2006-07-18 14:55:00,61.29,61.37,61.19,61.37,13500.0,44.4714,44.5294,44.3988,44.5294,13500.0
2006-07-18 15:00:00,61.37,61.42,61.21,61.21,11700.0,44.5294,44.5657,44.4134,44.4134,11700.0
2006-07-18 15:05:00,61.19,61.3,61.17,61.25,32100.0,44.3988,44.4787,44.3843,44.4424,32100.0
2006-07-18 15:10:00,61.3,61.39,61.18,61.29,32800.0,44.4787,44.544,44.3916,44.4714,32800.0
2006-07-18 15:15:00,61.3,61.3,61.18,61.27,51300.0,44.4787,44.4787,44.3916,44.4569,51300.0
2006-07-18 15:20:00,61.26,61.29,61.14,61.15,30900.0,44.4496,44.4714,44.3626,44.3698,30900.0
2006-07-18 15:25:00,61.15,61.19,61.04,61.1,29900.0,44.3698,44.3988,44.29,44.3335,29900.0
2006-07-18 15:30:00,61.06,61.14,61.04,61.09,22000.0,44.3045,44.3626,44.29,44.3263,22000.0
2006-07-18 15:35:00,61.09,61.3,61.04,61.1,51500.0,44.3263,44.4787,44.29,44.3335,51500.0
2006-07-18 15:40:00,61.12,61.44,61.12,61.44,84600.0,44.3481,44.5802,44.3481,44.5802,84600.0
2006-07-18 15:45:00,61.45,61.59,61.31,61.39,73600.0,44.5875,44.6891,44.4859,44.544,73600.0
2006-07-18 15:50:00,61.39,61.39,61.1,61.23,89900.0,44.544,44.544,44.3335,44.4279,89900.0
2006-07-18 15:55:00,61.21,61.25,61.0,61.07,153500.0,44.4134,44.4424,44.261,44.3118,153500.0
2006-07-19 09:30:00,61.1,61.45,61.1,61.43,22900.0,44.3335,44.5875,44.3335,44.573,22900.0
2006-07-19 09:35:00,61.42,62.05,61.38,62.04,37700.0,44.5657,45.0229,44.5367,45.0156,37700.0
2006-07-19 09:40:00,62.04,62.3,61.97,62.22,28600.0,45.0156,45.2042,44.9648,45.1462,28600.0
2006-07-19 09:45:00,62.21,62.21,61.87,61.97,25800.0,45.1389,45.1389,44.8922,44.9648,25800.0
2006-07-19 09:50:00,61.94,62.0,61.78,61.91,39400.0,44.943,44.9866,44.8269,44.9213,39400.0
2006-07-19 09:55:00,61.91,61.92,61.59,61.74,20700.0,44.9213,44.9285,44.6891,44.7979,20700.0
2006-07-19 10:00:00,61.77,62.28,61.77,62.14,27700.0,44.8197,45.1897,44.8197,45.0882,27700.0
2006-07-19 10:05:00,62.13,62.15,62.0,62.0,28500.0,45.0809,45.0954,44.9866,44.9866,28500.0
2006-07-19 10:10:00,62.0,62.14,61.65,61.7,55200.0,44.9866,45.0882,44.7326,44.7689,55200.0
2006-07-19 10:15:00,61.75,61.75,61.18,61.27,49800.0,44.8052,44.8052,44.3916,44.4569,49800.0
2006-07-19 10:20:00,61.28,61.38,60.78,60.8,30400.0,44.4641,44.5367,44.1014,44.1159,30400.0
2006-07-19 10:25:00,60.77,61.25,60.77,61.19,40200.0,44.0941,44.4424,44.0941,44.3988,40200.0
2006-07-19 10:30:00,61.19,61.19,60.96,61.08,13600.0,44.3988,44.3988,44.232,44.319,13600.0
2006-07-19 10:35:00,61.05,61.2,60.8,60.8,44800.0,44.2973,44.4061,44.1159,44.1159,44800.0
2006-07-19 10:40:00,60.79,61.23,60.79,61.19,22100.0,44.1086,44.4279,44.1086,44.3988,22100.0
2006-07-19 10:45:00,61.19,61.34,61.15,61.19,18500.0,44.3988,44.5077,44.3698,44.3988,18500.0
2006-07-19 10:50:00,61.19,61.25,61.09,61.17,22500.0,44.3988,44.4424,44.3263,44.3843,22500.0
2006-07-19 10:55:00,61.13,61.2,61.01,61.08,20400.0,44.3553,44.4061,44.2682,44.319,20400.0
2006-07-19 11:00:00,61.07,61.18,60.98,61.18,23300.0,44.3118,44.3916,44.2465,44.3916,23300.0
2006-07-19 11:05:00,61.19,61.21,61.03,61.1,21600.0,44.3988,44.4134,44.2827,44.3335,21600.0
2006-07-19 11:10:00,61.1,61.25,61.1,61.21,29300.0,44.3335,44.4424,44.3335,44.4134,29300.0
2006-07-19 11:15:00,61.22,61.25,61.06,61.06,8000.0,44.4206,44.4424,44.3045,44.3045,8000.0
2006-07-19 11:20:00,61.07,61.07,60.9,60.95,22800.0,44.3118,44.3118,44.1884,44.2247,22800.0
2006-07-19 11:25:00,60.94,61.01,60.71,60.71,34300.0,44.2174,44.2682,44.0506,44.0506,34300.0
2006-07-19 11:30:00,60.65,60.82,60.6,60.78,68500.0,44.007,44.1304,43.9707,44.1014,68500.0
2006-07-19 11:35:00,60.76,60.84,60.62,60.83,12700.0,44.0868,44.1449,43.9853,44.1376,12700.0
2006-07-19 11:40:00,60.79,60.98,60.79,60.97,7900.0,44.1086,44.2465,44.1086,44.2392,7900.0
2006-07-19 11:45:00,60.96,61.0,60.94,60.98,8900.0,44.232,44.261,44.2174,44.2465,8900.0
2006-07-19 11:50:00,61.02,61.16,61.02,61.1,10200.0,44.2755,44.3771,44.2755,44.3335,10200.0
2006-07-19 11:55:00,61.09,61.09,60.98,60.99,92600.0,44.3263,44.3263,44.2465,44.2537,92600.0
2006-07-19 12:00:00,61.0,61.03,60.88,60.93,98000.0,44.261,44.2827,44.1739,44.2102,98000.0
2006-07-19 12:05:00,60.92,61.03,60.87,61.01,12800.0,44.2029,44.2827,44.1667,44.2682,12800.0
2006-07-19 12:10:00,61.0,61.06,60.93,61.0,47000.0,44.261,44.3045,44.2102,44.261,47000.0
2006-07-19 12:15:00,61.03,61.03,60.85,60.85,13000.0,44.2827,44.2827,44.1521,44.1521,13000.0
2006-07-19 12:20:00,60.9,61.0,60.9,60.95,4600.0,44.1884,44.261,44.1884,44.2247,4600.0
2006-07-19 12:25:00,60.94,61.03,60.94,61.03,7300.0,44.2174,44.2827,44.2174,44.2827,7300.0
2006-07-19 12:30:00,61.02,61.07,60.97,61.0,12800.0,44.2755,44.3118,44.2392,44.261,12800.0
2006-07-19 12:35:00,61.01,61.1,61.0,61.1,6800.0,44.2682,44.3335,44.261,44.3335,6800.0
2006-07-19 12:40:00,61.11,61.17,61.09,61.13,13000.0,44.3408,44.3843,44.3263,44.3553,13000.0
2006-07-19 12:45:00,61.12,61.21,61.1,61.12,27100.0,44.3481,44.4134,44.3335,44.3481,27100.0
2006-07-19 12:50:00,61.13,61.16,61.12,61.16,6000.0,44.3553,44.3771,44.3481,44.3771,6000.0
2006-07-19 12:55:00,61.17,61.33,61.15,61.29,12800.0,44.3843,44.5004,44.3698,44.4714,12800.0
2006-07-19 13:00:00,61.3,61.4,61.27,61.3,18000.0,44.4787,44.5512,44.4569,44.4787,18000.0
2006-07-19 13:05:00,61.29,61.3,61.22,61.3,12900.0,44.4714,44.4787,44.4206,44.4787,12900.0
2006-07-19 13:10:00,61.35,61.47,61.35,61.43,13600.0,44.5149,44.602,44.5149,44.573,13600.0
2006-07-19 13:15:00,61.43,61.53,61.4,61.46,30000.0,44.573,44.6455,44.5512,44.5948,30000.0
2006-07-19 13:20:00,61.45,61.59,61.43,61.47,40400.0,44.5875,44.6891,44.573,44.602,40400.0
2006-07-19 13:25:00,61.48,61.65,61.46,61.65,33100.0,44.6093,44.7326,44.5948,44.7326,33100.0
2006-07-19 13:30:00,61.63,61.64,61.37,61.37,26500.0,44.7181,44.7254,44.5294,44.5294,26500.0
2006-07-19 13:35:00,61.38,61.39,61.2,61.31,14000.0,44.5367,44.544,44.4061,44.4859,14000.0
2006-07-19 13:40:00,61.3,61.4,61.3,61.33,15400.0,44.4787,44.5512,44.4787,44.5004,15400.0
2006-07-19 13:45:00,61.31,61.37,61.24,61.37,11600.0,44.4859,44.5294,44.4351,44.5294,11600.0
2006-07-19 13:50:00,61.36,61.44,61.32,61.38,10600.0,44.5222,44.5802,44.4932,44.5367,10600.0
2006-07-19 13:55:00,61.38,61.43,61.37,61.37,10600.0,44.5367,44.573,44.5294,44.5294,10600.0
2006-07-19 14:00:00,61.37,61.4,61.35,61.4,17400.0,44.5294,44.5512,44.5149,44.5512,17400.0
2006-07-19 14:05:00,61.4,61.49,61.38,61.47,14200.0,44.5512,44.6165,44.5367,44.602,14200.0
2006-07-19 14:10:00,61.48,61.57,61.48,61.48,15200.0,44.6093,44.6746,44.6093,44.6093,15200.0
2006-07-19 14:15:00,61.46,61.54,61.35,61.54,11100.0,44.5948,44.6528,44.5149,44.6528,11100.0
2006-07-19 14:20:00,61.57,61.65,61.51,61.59,12400.0,44.6746,44.7326,44.631,44.6891,12400.0
2006-07-19 14:25:00,61.6,61.63,61.56,61.58,20400.0,44.6963,44.7181,44.6673,44.6818,20400.0
2006-07-19 14:30:00,61.58,61.62,61.49,61.49,14400.0,44.6818,44.7108,44.6165,44.6165,14400.0
2006-07-19 14:35:00,61.49,61.49,61.38,61.47,22900.0,44.6165,44.6165,44.5367,44.602,22900.0
2006-07-19 14:40:00,61.47,61.54,61.47,61.5,11300.0,44.602,44.6528,44.602,44.6238,11300.0
2006-07-19 14:45:00,61.51,61.53,61.44,61.45,19100.0,44.631,44.6455,44.5802,44.5875,19100.0
2006-07-19 14:50:00,61.46,61.47,61.42,61.42,11200.0,44.5948,44.602,44.5657,44.5657,11200.0
2006-07-19 14:55:00,61.43,61.54,61.42,61.51,21800.0,44.573,44.6528,44.5657,44.631,21800.0
2006-07-19 15:00:00,61.5,61.55,61.44,61.51,22600.0,44.6238,44.6601,44.5802,44.631,22600.0
2006-07-19 15:05:00,61.5,61.5,61.32,61.32,21600.0,44.6238,44.6238,44.4932,44.4932,21600.0
2006-07-19 15:10:00,61.32,61.38,61.3,61.3,22300.0,44.4932,44.5367,44.4787,44.4787,22300.0
2006-07-19 15:15:00,61.31,61.37,61.23,61.37,15200.0,44.4859,44.5294,44.4279,44.5294,15200.0
2006-07-19 15:20:00,61.37,61.46,61.36,61.4,19600.0,44.5294,44.5948,44.5222,44.5512,19600.0
2006-07-19 15:25:00,61.41,61.45,61.39,61.41,22400.0,44.5585,44.5875,44.544,44.5585,22400.0
2006-07-19 15:30:00,61.41,61.5,61.36,61.49,31600.0,44.5585,44.6238,44.5222,44.6165,31600.0
2006-07-19 15:35:00,61.48,61.55,61.48,61.52,31300.0,44.6093,44.6601,44.6093,44.6383,31300.0
2006-07-19 15:40:00,61.53,61.6,61.52,61.54,34700.0,44.6455,44.6963,44.6383,44.6528,34700.0
2006-07-19 15:45:00,61.53,61.57,61.38,61.46,24800.0,44.6455,44.6746,44.5367,44.5948,24800.0
2006-07-19 15:50:00,61.48,61.53,61.41,61.46,24900.0,44.6093,44.6455,44.5585,44.5948,24900.0
2006-07-19 15:55:00,61.45,61.46,61.37,61.45,24600.0,44.5875,44.5948,44.5294,44.5875,24600.0
2006-07-20 09:30:00,61.7,62.1,61.7,62.1,11200.0,44.7689,45.0591,44.7689,45.0591,11200.0
2006-07-20 09:35:00,62.2,62.29,62.06,62.26,96000.0,45.1317,45.197,45.0301,45.1752,96000.0
2006-07-20 09:40:00,62.3,62.41,62.15,62.35,13600.0,45.2042,45.2841,45.0954,45.2405,13600.0
2006-07-20 09:45:00,62.37,62.37,62.13,62.13,26900.0,45.255,45.255,45.0809,45.0809,26900.0
2006-07-20 09:50:00,62.12,62.13,61.88,61.91,16200.0,45.0736,45.0809,44.8995,44.9213,16200.0
2006-07-20 09:55:00,61.98,62.2,61.9,61.99,18300.0,44.9721,45.1317,44.914,44.9793,18300.0
2006-07-20 10:00:00,62.0,62.05,61.77,61.9,27500.0,44.9866,45.0229,44.8197,44.914,27500.0
2006-07-20 10:05:00,61.9,61.91,61.69,61.71,45300.0,44.914,44.9213,44.7616,44.7761,45300.0
2006-07-20 10:10:00,61.71,61.77,61.59,61.77,8500.0,44.7761,44.8197,44.6891,44.8197,8500.0
2006-07-20 10:15:00,61.74,61.94,61.74,61.92,15300.0,44.7979,44.943,44.7979,44.9285,15300.0
2006-07-20 10:20:00,61.92,62.1,61.92,62.05,17300.0,44.9285,45.0591,44.9285,45.0229,17300.0
2006-07-20 10:25:00,62.0,62.0,61.93,61.96,6800.0,44.9866,44.9866,44.9358,44.9575,6800.0
2006-07-20 10:30:00,61.96,62.01,61.9,61.96,15500.0,44.9575,44.9938,44.914,44.9575,15500.0
2006-07-20 10:35:00,61.94,62.0,61.75,61.84,19900.0,44.943,44.9866,44.8052,44.8705,19900.0
2006-07-20 10:40:00,61.81,61.89,61.74,61.8,13000.0,44.8487,44.9068,44.7979,44.8415,13000.0
2006-07-20 10:45:00,61.8,61.84,61.75,61.81,12100.0,44.8415,44.8705,44.8052,44.8487,12100.0
2006-07-20 10:50:00,61.84,61.86,61.61,61.65,27800.0,44.8705,44.885,44.7036,44.7326,27800.0
2006-07-20 10:55:00,61.66,61.67,61.56,61.61,48500.0,44.7399,44.7471,44.6673,44.7036,48500.0
2006-07-20 11:00:00,61.59,61.75,61.58,61.72,7100.0,44.6891,44.8052,44.6818,44.7834,7100.0
2006-07-20 11:05:00,61.74,61.88,61.74,61.84,12000.0,44.7979,44.8995,44.7979,44.8705,12000.0
2006-07-20 11:10:00,61.83,61.84,61.73,61.79,9200.0,44.8632,44.8705,44.7907,44.8342,9200.0
2006-07-20 11:15:00,61.76,61.76,61.5,61.56,9500.0,44.8124,44.8124,44.6238,44.6673,9500.0
2006-07-20 11:20:00,61.57,61.59,61.45,61.5,11700.0,44.6746,44.6891,44.5875,44.6238,11700.0
2006-07-20 11:25:00,61.55,61.6,61.51,61.58,8000.0,44.6601,44.6963,44.631,44.6818,8000.0
2006-07-20 11:30:00,61.46,61.57,61.41,61.41,8500.0,44.5948,44.6746,44.5585,44.5585,8500.0
2006-07-20 11:35:00,61.46,61.59,61.46,61.49,5500.0,44.5948,44.6891,44.5948,44.6165,5500.0
2006-07-20 11:40:00,61.51,61.58,61.46,61.53,13500.0,44.631,44.6818,44.5948,44.6455,13500.0
2006-07-20 11:45:00,61.53,61.6,61.5,61.55,10100.0,44.6455,44.6963,44.6238,44.6601,10100.0
2006-07-20 11:50:00,61.51,61.56,61.44,61.54,12700.0,44.631,44.6673,44.5802,44.6528,12700.0
2006-07-20 11:55:00,61.54,61.55,61.44,61.52,5600.0,44.6528,44.6601,44.5802,44.6383,5600.0
2006-07-20 12:00:00,61.56,61.59,61.52,61.55,13600.0,44.6673,44.6891,44.6383,44.6601,13600.0
2006-07-20 12:05:00,61.57,61.59,61.52,61.57,17800.0,44.6746,44.6891,44.6383,44.6746,17800.0
2006-07-20 12:10:00,61.58,61.62,61.43,61.45,26800.0,44.6818,44.7108,44.573,44.5875,26800.0
2006-07-20 12:15:00,61.46,61.71,61.45,61.54,10500.0,44.5948,44.7761,44.5875,44.6528,10500.0
2006-07-20 12:20:00,61.53,61.57,61.46,61.55,9700.0,44.6455,44.6746,44.5948,44.6601,9700.0
2006-07-20 12:25:00,61.55,61.64,61.5,61.54,12100.0,44.6601,44.7254,44.6238,44.6528,12100.0
2006-07-20 12:30:00,61.54,61.68,61.5,61.61,14200.0,44.6528,44.7544,44.6238,44.7036,14200.0
2006-07-20 12:35:00,61.61,61.67,61.53,61.63,30600.0,44.7036,44.7471,44.6455,44.7181,30600.0
2006-07-20 12:40:00,61.63,61.64,61.48,61.57,12900.0,44.7181,44.7254,44.6093,44.6746,12900.0
2006-07-20 12:45:00,61.57,61.6,61.53,61.57,4400.0,44.6746,44.6963,44.6455,44.6746,4400.0
2006-07-20 12:50:00,61.57,61.6,61.51,61.57,10900.0,44.6746,44.6963,44.631,44.6746,10900.0
2006-07-20 12:55:00,61.58,61.7,61.58,61.69,10200.0,44.6818,44.7689,44.6818,44.7616,10200.0
2006-07-20 13:00:00,61.7,61.75,61.63,61.7,17300.0,44.7689,44.8052,44.7181,44.7689,17300.0
2006-07-20 13:05:00,61.68,61.72,61.67,61.69,4800.0,44.7544,44.7834,44.7471,44.7616,4800.0
2006-07-20 13:10:00,61.73,61.73,61.69,61.7,7900.0,44.7907,44.7907,44.7616,44.7689,7900.0
2006-07-20 13:15:00,61.7,61.73,61.69,61.73,8200.0,44.7689,44.7907,44.7616,44.7907,8200.0
2006-07-20 13:20:00,61.73,61.86,61.73,61.75,10600.0,44.7907,44.885,44.7907,44.8052,10600.0
2006-07-20 13:25:00,61.73,61.8,61.73,61.8,3000.0,44.7907,44.8415,44.7907,44.8415,3000.0
2006-07-20 13:30:00,61.8,61.82,61.79,61.8,9500.0,44.8415,44.856,44.8342,44.8415,9500.0
2006-07-20 13:35:00,61.79,61.79,61.66,61.66,7300.0,44.8342,44.8342,44.7399,44.7399,7300.0
2006-07-20 13:40:00,61.65,61.67,61.38,61.41,14000.0,44.7326,44.7471,44.5367,44.5585,14000.0
2006-07-20 13:45:00,61.38,61.47,61.38,61.43,29400.0,44.5367,44.602,44.5367,44.573,29400.0
2006-07-20 13:50:00,61.43,61.5,61.39,61.5,6300.0,44.573,44.6238,44.544,44.6238,6300.0
2006-07-20 13:55:00,61.5,61.52,61.44,61.44,11600.0,44.6238,44.6383,44.5802,44.5802,11600.0
2006-07-20 14:00:00,61.45,61.55,61.34,61.4,15600.0,44.5875,44.6601,44.5077,44.5512,15600.0
2006-07-20 14:05:00,61.4,61.42,61.23,61.24,17100.0,44.5512,44.5657,44.4279,44.4351,17100.0
2006-07-20 14:10:00,61.21,61.21,61.0,61.07,15900.0,44.4134,44.4134,44.261,44.3118,15900.0
2006-07-20 14:15:00,61.06,61.18,61.06,61.15,11400.0,44.3045,44.3916,44.3045,44.3698,11400.0
2006-07-20 14:20:00,61.14,61.15,61.01,61.11,11300.0,44.3626,44.3698,44.2682,44.3408,11300.0
2006-07-20 14:25:00,61.11,61.24,61.07,61.2,7100.0,44.3408,44.4351,44.3118,44.4061,7100.0
2006-07-20 14:30:00,61.16,61.17,61.11,61.13,8700.0,44.3771,44.3843,44.3408,44.3553,8700.0
2006-07-20 14:35:00,61.13,61.14,61.04,61.08,13000.0,44.3553,44.3626,44.29,44.319,13000.0
2006-07-20 14:40:00,61.08,61.14,61.05,61.12,8000.0,44.319,44.3626,44.2973,44.3481,8000.0
2006-07-20 14:45:00,61.13,61.16,61.09,61.16,13600.0,44.3553,44.3771,44.3263,44.3771,13600.0
2006-07-20 14:50:00,61.16,61.17,61.06,61.09,7100.0,44.3771,44.3843,44.3045,44.3263,7100.0
2006-07-20 14:55:00,61.09,61.17,61.05,61.11,29200.0,44.3263,44.3843,44.2973,44.3408,29200.0
2006-07-20 15:00:00,61.11,61.3,61.11,61.28,24900.0,44.3408,44.4787,44.3408,44.4641,24900.0
2006-07-20 15:05:00,61.28,61.33,61.2,61.28,7900.0,44.4641,44.5004,44.4061,44.4641,7900.0
2006-07-20 15:10:00,61.22,61.22,61.13,61.14,5300.0,44.4206,44.4206,44.3553,44.3626,5300.0
2006-07-20 15:15:00,61.14,61.22,61.1,61.2,9200.0,44.3626,44.4206,44.3335,44.4061,9200.0
2006-07-20 15:20:00,61.2,61.2,60.8,60.93,21900.0,44.4061,44.4061,44.1159,44.2102,21900.0
2006-07-20 15:25:00,60.93,60.93,60.75,60.87,19500.0,44.2102,44.2102,44.0796,44.1667,19500.0
2006-07-20 15:30:00,60.87,60.88,60.81,60.83,12700.0,44.1667,44.1739,44.1231,44.1376,12700.0
2006-07-20 15:35:00,60.8,60.83,60.78,60.79,15600.0,44.1159,44.1376,44.1014,44.1086,15600.0
2006-07-20 15:40:00,60.79,60.79,60.68,60.7,24000.0,44.1086,44.1086,44.0288,44.0433,24000.0
2006-07-20 15:45:00,60.7,60.76,60.6,60.73,32200.0,44.0433,44.0868,43.9707,44.0651,32200.0
2006-07-20 15:50:00,60.75,60.77,60.71,60.72,31000.0,44.0796,44.0941,44.0506,44.0578,31000.0
2006-07-20 15:55:00,60.73,60.76,60.65,60.67,55000.0,44.0651,44.0868,44.007,44.0215,55000.0
2006-07-21 09:30:00,61.0,61.04,60.71,60.82,61900.0,44.261,44.29,44.0506,44.1304,61900.0
2006-07-21 09:35:00,60.87,61.07,60.82,61.03,6000.0,44.1667,44.3118,44.1304,44.2827,6000.0
2006-07-21 09:40:00,61.0,61.2,61.0,61.06,17600.0,44.261,44.4061,44.261,44.3045,17600.0
2006-07-21 09:45:00,61.05,61.25,61.02,61.17,34900.0,44.2973,44.4424,44.2755,44.3843,34900.0
2006-07-21 09:50:00,61.2,61.26,61.17,61.2,34100.0,44.4061,44.4496,44.3843,44.4061,34100.0
2006-07-21 09:55:00,61.19,61.3,61.19,61.28,28200.0,44.3988,44.4787,44.3988,44.4641,28200.0
2006-07-21 10:00:00,61.29,61.39,61.25,61.32,51500.0,44.4714,44.544,44.4424,44.4932,51500.0
2006-07-21 10:05:00,61.31,61.31,61.2,61.24,53500.0,44.4859,44.4859,44.4061,44.4351,53500.0
2006-07-21 10:10:00,61.2,61.3,61.2,61.27,24200.0,44.4061,44.4787,44.4061,44.4569,24200.0
2006-07-21 10:15:00,61.26,61.29,61.2,61.2,14600.0,44.4496,44.4714,44.4061,44.4061,14600.0
2006-07-21 10:20:00,61.2,61.33,61.2,61.31,33000.0,44.4061,44.5004,44.4061,44.4859,33000.0
2006-07-21 10:25:00,61.31,61.31,61.28,61.28,25900.0,44.4859,44.4859,44.4641,44.4641,25900.0
2006-07-21 10:30:00,61.28,61.28,61.19,61.21,29700.0,44.4641,44.4641,44.3988,44.4134,29700.0
2006-07-21 10:35:00,61.25,61.26,61.2,61.2,49000.0,44.4424,44.4496,44.4061,44.4061,49000.0
2006-07-21 10:40:00,61.2,61.3,61.18,61.2,41100.0,44.4061,44.4787,44.3916,44.4061,41100.0
2006-07-21 10:45:00,61.22,61.26,61.15,61.26,30500.0,44.4206,44.4496,44.3698,44.4496,30500.0
2006-07-21 10:50:00,61.3,61.48,61.27,61.47,12200.0,44.4787,44.6093,44.4569,44.602,12200.0
2006-07-21 10:55:00,61.5,61.82,61.49,61.77,27600.0,44.6238,44.856,44.6165,44.8197,27600.0
2006-07-21 11:00:00,61.81,61.9,61.79,61.85,26800.0,44.8487,44.914,44.8342,44.8777,26800.0
2006-07-21 11:05:00,61.88,61.9,61.72,61.79,11600.0,44.8995,44.914,44.7834,44.8342,11600.0
2006-07-21 11:10:00,61.8,61.87,61.8,61.8,17300.0,44.8415,44.8922,44.8415,44.8415,17300.0
2006-07-21 11:15:00,61.79,61.81,61.75,61.77,15600.0,44.8342,44.8487,44.8052,44.8197,15600.0
2006-07-21 11:20:00,61.76,61.9,61.76,61.82,7800.0,44.8124,44.914,44.8124,44.856,7800.0
2006-07-21 11:25:00,61.82,61.89,61.82,61.88,16600.0,44.856,44.9068,44.856,44.8995,16600.0
2006-07-21 11:30:00,61.89,62.05,61.89,61.98,18900.0,44.9068,45.0229,44.9068,44.9721,18900.0
2006-07-21 11:35:00,61.97,62.04,61.94,61.96,15400.0,44.9648,45.0156,44.943,44.9575,15400.0
2006-07-21 11:40:00,61.96,62.01,61.9,61.98,20800.0,44.9575,44.9938,44.914,44.9721,20800.0
2006-07-21 11:45:00,61.96,62.11,61.96,62.06,7300.0,44.9575,45.0664,44.9575,45.0301,7300.0
2006-07-21 11:50:00,62.06,62.17,62.05,62.16,10400.0,45.0301,45.1099,45.0229,45.1027,10400.0
2006-07-21 11:55:00,62.19,62.34,62.16,62.28,65300.0,45.1244,45.2333,45.1027,45.1897,65300.0
2006-07-21 12:00:00,62.26,62.26,62.07,62.09,20000.0,45.1752,45.1752,45.0374,45.0519,20000.0
2006-07-21 12:05:00,62.06,62.09,62.0,62.08,27800.0,45.0301,45.0519,44.9866,45.0446,27800.0
2006-07-21 12:10:00,62.1,62.22,62.04,62.19,13800.0,45.0591,45.1462,45.0156,45.1244,13800.0
2006-07-21 12:15:00,62.2,62.3,62.16,62.25,26300.0,45.1317,45.2042,45.1027,45.168,26300.0
2006-07-21 12:20:00,62.32,62.4,62.21,62.24,13500.0,45.2188,45.2768,45.1389,45.1607,13500.0
2006-07-21 12:25:00,62.25,62.32,62.25,62.25,4400.0,45.168,45.2188,45.168,45.168,4400.0
2006-07-21 12:30:00,62.28,62.37,62.26,62.36,12400.0,45.1897,45.255,45.1752,45.2478,12400.0
2006-07-21 12:35:00,62.35,62.35,62.01,62.06,29400.0,45.2405,45.2405,44.9938,45.0301,29400.0
2006-07-21 12:40:00,62.06,62.08,62.03,62.08,12800.0,45.0301,45.0446,45.0083,45.0446,12800.0
2006-07-21 12:45:00,62.08,62.15,61.9,61.91,23900.0,45.0446,45.0954,44.914,44.9213,23900.0
2006-07-21 12:50:00,61.97,62.0,61.9,61.9,10000.0,44.9648,44.9866,44.914,44.914,10000.0
2006-07-21 12:55:00,61.9,62.13,61.9,62.07,18600.0,44.914,45.0809,44.914,45.0374,18600.0
2006-07-21 13:00:00,62.12,62.28,62.11,62.12,23400.0,45.0736,45.1897,45.0664,45.0736,23400.0
2006-07-21 13:05:00,62.15,62.37,62.14,62.36,15100.0,45.0954,45.255,45.0882,45.2478,15100.0
2006-07-21 13:10:00,62.36,62.42,62.28,62.39,21100.0,45.2478,45.2913,45.1897,45.2696,21100.0
2006-07-21 13:15:00,62.38,62.38,62.28,62.28,22200.0,45.2623,45.2623,45.1897,45.1897,22200.0
2006-07-21 13:20:00,62.28,62.28,62.15,62.19,10000.0,45.1897,45.1897,45.0954,45.1244,10000.0
2006-07-21 13:25:00,62.16,62.28,62.16,62.27,5700.0,45.1027,45.1897,45.1027,45.1825,5700.0
2006-07-21 13:30:00,62.24,62.25,62.18,62.25,8800.0,45.1607,45.168,45.1172,45.168,8800.0
2006-07-21 13:35:00,62.25,62.32,62.19,62.23,14000.0,45.168,45.2188,45.1244,45.1535,14000.0
2006-07-21 13:40:00,62.23,62.3,62.2,62.2,12900.0,45.1535,45.2042,45.1317,45.1317,12900.0
2006-07-21 13:45:00,62.2,62.24,62.14,62.24,16300.0,45.1317,45.1607,45.0882,45.1607,16300.0
2006-07-21 13:50:00,62.22,62.22,62.05,62.13,14300.0,45.1462,45.1462,45.0229,45.0809,14300.0
2006-07-21 13:55:00,62.12,62.17,62.08,62.11,9200.0,45.0736,45.1099,45.0446,45.0664,9200.0
2006-07-21 14:00:00,62.09,62.18,62.02,62.05,26400.0,45.0519,45.1172,45.0011,45.0229,26400.0
2006-07-21 14:05:00,62.02,62.14,62.02,62.14,14700.0,45.0011,45.0882,45.0011,45.0882,14700.0
2006-07-21 14:10:00,62.14,62.14,62.1,62.11,11000.0,45.0882,45.0882,45.0591,45.0664,11000.0
2006-07-21 14:15:00,62.1,62.23,62.1,62.19,13500.0,45.0591,45.1535,45.0591,45.1244,13500.0
2006-07-21 14:20:00,62.19,62.3,62.19,62.2,12100.0,45.1244,45.2042,45.1244,45.1317,12100.0
2006-07-21 14:25:00,62.2,62.42,62.2,62.36,15800.0,45.1317,45.2913,45.1317,45.2478,15800.0
2006-07-21 14:30:00,62.39,62.47,62.37,62.41,6500.0,45.2696,45.3276,45.255,45.2841,6500.0
2006-07-21 14:35:00,62.41,62.51,62.4,62.46,22800.0,45.2841,45.3566,45.2768,45.3203,22800.0
2006-07-21 14:40:00,62.45,62.45,62.38,62.38,13600.0,45.3131,45.3131,45.2623,45.2623,13600.0
2006-07-21 14:45:00,62.38,62.38,62.21,62.26,12800.0,45.2623,45.2623,45.1389,45.1752,12800.0
2006-07-21 14:50:00,62.25,62.27,62.19,62.2,13600.0,45.168,45.1825,45.1244,45.1317,13600.0
2006-07-21 14:55:00,62.2,62.25,62.18,62.18,11300.0,45.1317,45.168,45.1172,45.1172,11300.0
2006-07-21 15:00:00,62.17,62.17,62.1,62.15,23400.0,45.1099,45.1099,45.0591,45.0954,23400.0
2006-07-21 15:05:00,62.15,62.2,62.11,62.16,14700.0,45.0954,45.1317,45.0664,45.1027,14700.0
2006-07-21 15:10:00,62.16,62.24,62.1,62.24,11700.0,45.1027,45.1607,45.0591,45.1607,11700.0
2006-07-21 15:15:00,62.24,62.33,62.22,62.22,8000.0,45.1607,45.226,45.1462,45.1462,8000.0
2006-07-21 15:20:00,62.22,62.27,62.2,62.23,13400.0,45.1462,45.1825,45.1317,45.1535,13400.0
2006-07-21 15:25:00,62.23,62.24,62.21,62.24,9800.0,45.1535,45.1607,45.1389,45.1607,9800.0
2006-07-21 15:30:00,62.24,62.3,62.23,62.26,7500.0,45.1607,45.2042,45.1535,45.1752,7500.0
2006-07-21 15:35:00,62.26,62.39,62.26,62.28,12300.0,45.1752,45.2696,45.1752,45.1897,12300.0
2006-07-21 15:40:00,62.28,62.28,61.91,62.2,74400.0,45.1897,45.1897,44.9213,45.1317,74400.0
2006-07-21 15:45:00,62.19,62.28,62.18,62.26,37800.0,45.1244,45.1897,45.1172,45.1752,37800.0
2006-07-21 15:50:00,62.28,62.28,62.15,62.18,51500.0,45.1897,45.1897,45.0954,45.1172,51500.0
2006-07-21 15:55:00,62.18,62.47,62.18,62.35,142200.0,45.1172,45.3276,45.1172,45.2405,142200.0
2006-07-24 09:30:00,62.8,63.09,62.8,63.09,11300.0,45.567,45.7775,45.567,45.7775,11300.0
2006-07-24 09:35:00,63.08,63.48,63.08,63.17,35100.0,45.7702,46.0604,45.7702,45.8355,35100.0
2006-07-24 09:40:00,63.17,63.24,63.0,63.18,17000.0,45.8355,45.8863,45.7122,45.8428,17000.0
2006-07-24 09:45:00,63.19,63.7,63.15,63.31,32000.0,45.85,46.2201,45.821,45.9371,32000.0
2006-07-24 09:50:00,63.3,63.37,63.11,63.13,35700.0,45.9298,45.9806,45.792,45.8065,35700.0
2006-07-24 09:55:00,63.13,63.15,62.97,63.01,14700.0,45.8065,45.821,45.6904,45.7194,14700.0
2006-07-24 10:00:00,63.01,63.04,62.99,63.01,44600.0,45.7194,45.7412,45.7049,45.7194,44600.0
2006-07-24 10:05:00,63.02,63.03,62.95,63.03,19900.0,45.7267,45.7339,45.6759,45.7339,19900.0
2006-07-24 10:10:00,63.03,63.03,62.95,62.95,16700.0,45.7339,45.7339,45.6759,45.6759,16700.0
2006-07-24 10:15:00,62.95,63.07,62.95,63.0,10100.0,45.6759,45.763,45.6759,45.7122,10100.0
2006-07-24 10:20:00,63.01,63.31,62.95,63.2,22300.0,45.7194,45.9371,45.6759,45.8573,22300.0
2006-07-24 10:25:00,63.2,63.7,63.11,63.12,12900.0,45.8573,46.2201,45.792,45.7992,12900.0
2006-07-24 10:30:00,63.13,63.31,63.13,63.21,18500.0,45.8065,45.9371,45.8065,45.8645,18500.0
2006-07-24 10:35:00,63.19,63.23,63.12,63.23,8400.0,45.85,45.879,45.7992,45.879,8400.0
2006-07-24 10:40:00,63.23,63.23,63.05,63.1,5100.0,45.879,45.879,45.7484,45.7847,5100.0
2006-07-24 10:45:00,63.05,63.15,62.99,63.06,32100.0,45.7484,45.821,45.7049,45.7557,32100.0
2006-07-24 10:50:00,63.0,63.28,63.0,63.22,34200.0,45.7122,45.9153,45.7122,45.8718,34200.0
2006-07-24 10:55:00,63.22,63.3,63.13,63.13,17000.0,45.8718,45.9298,45.8065,45.8065,17000.0
2006-07-24 11:00:00,63.11,63.23,63.11,63.11,14500.0,45.792,45.879,45.792,45.792,14500.0
2006-07-24 11:05:00,63.14,63.14,62.95,63.01,9800.0,45.8137,45.8137,45.6759,45.7194,9800.0
2006-07-24 11:10:00,62.97,63.12,62.97,63.1,12500.0,45.6904,45.7992,45.6904,45.7847,12500.0
2006-07-24 11:15:00,63.07,63.1,63.07,63.08,7400.0,45.763,45.7847,45.763,45.7702,7400.0
2006-07-24 11:20:00,63.08,63.16,62.99,63.04,17400.0,45.7702,45.8283,45.7049,45.7412,17400.0
2006-07-24 11:25:00,63.09,63.21,63.09,63.16,15300.0,45.7775,45.8645,45.7775,45.8283,15300.0
2006-07-24 11:30:00,63.15,63.25,63.11,63.25,8700.0,45.821,45.8936,45.792,45.8936,8700.0
2006-07-24 11:35:00,63.22,63.23,63.18,63.19,5000.0,45.8718,45.879,45.8428,45.85,5000.0
2006-07-24 11:40:00,63.18,63.19,63.09,63.1,7200.0,45.8428,45.85,45.7775,45.7847,7200.0
2006-07-24 11:45:00,63.09,63.3,63.09,63.27,9500.0,45.7775,45.9298,45.7775,45.9081,9500.0
2006-07-24 11:50:00,63.28,63.3,63.13,63.21,7800.0,45.9153,45.9298,45.8065,45.8645,7800.0
2006-07-24 11:55:00,63.21,63.21,63.09,63.09,10800.0,45.8645,45.8645,45.7775,45.7775,10800.0
2006-07-24 12:00:00,63.14,63.16,63.05,63.1,9700.0,45.8137,45.8283,45.7484,45.7847,9700.0
2006-07-24 12:05:00,63.1,63.12,63.0,63.0,31500.0,45.7847,45.7992,45.7122,45.7122,31500.0
2006-07-24 12:10:00,63.0,63.05,63.0,63.05,17200.0,45.7122,45.7484,45.7122,45.7484,17200.0
2006-07-24 12:15:00,63.04,63.06,63.0,63.03,11800.0,45.7412,45.7557,45.7122,45.7339,11800.0
2006-07-24 12:20:00,63.03,63.09,63.03,63.06,7600.0,45.7339,45.7775,45.7339,45.7557,7600.0
2006-07-24 12:25:00,63.07,63.15,63.07,63.1,5100.0,45.763,45.821,45.763,45.7847,5100.0
2006-07-24 12:30:00,63.08,63.15,62.99,63.0,13200.0,45.7702,45.821,45.7049,45.7122,13200.0
2006-07-24 12:35:00,62.99,63.06,62.99,63.01,27100.0,45.7049,45.7557,45.7049,45.7194,27100.0
2006-07-24 12:40:00,63.06,63.09,62.99,62.99,15500.0,45.7557,45.7775,45.7049,45.7049,15500.0
2006-07-24 12:45:00,63.0,63.04,62.91,62.91,27400.0,45.7122,45.7412,45.6469,45.6469,27400.0
2006-07-24 12:50:00,62.91,62.93,62.66,62.71,42800.0,45.6469,45.6614,45.4655,45.5017,42800.0
2006-07-24 12:55:00,62.71,62.71,62.6,62.61,17500.0,45.5017,45.5017,45.4219,45.4292,17500.0
2006-07-24 13:00:00,62.62,62.72,62.61,62.7,12300.0,45.4364,45.509,45.4292,45.4945,12300.0
2006-07-24 13:05:00,62.7,62.7,62.64,62.66,16400.0,45.4945,45.4945,45.4509,45.4655,16400.0
2006-07-24 13:10:00,62.66,62.69,62.6,62.6,17600.0,45.4655,45.4872,45.4219,45.4219,17600.0
2006-07-24 13:15:00,62.6,62.66,62.6,62.65,9400.0,45.4219,45.4655,45.4219,45.4582,9400.0
2006-07-24 13:20:00,62.65,62.66,62.6,62.6,4800.0,45.4582,45.4655,45.4219,45.4219,4800.0
2006-07-24 13:25:00,62.6,62.66,62.6,62.62,11400.0,45.4219,45.4655,45.4219,45.4364,11400.0
2006-07-24 13:30:00,62.62,62.74,62.61,62.73,12400.0,45.4364,45.5235,45.4292,45.5163,12400.0
2006-07-24 13:35:00,62.74,62.77,62.74,62.77,7700.0,45.5235,45.5453,45.5235,45.5453,7700.0
2006-07-24 13:40:00,62.77,62.81,62.72,62.74,13000.0,45.5453,45.5743,45.509,45.5235,13000.0
2006-07-24 13:45:00,62.75,62.75,62.66,62.66,19300.0,45.5308,45.5308,45.4655,45.4655,19300.0
2006-07-24 13:50:00,62.67,62.67,62.55,62.57,13800.0,45.4727,45.4727,45.3856,45.4002,13800.0
2006-07-24 13:55:00,62.57,62.59,62.42,62.42,7400.0,45.4002,45.4147,45.2913,45.2913,7400.0
2006-07-24 14:00:00,62.42,62.42,62.3,62.3,9000.0,45.2913,45.2913,45.2042,45.2042,9000.0
2006-07-24 14:05:00,62.32,62.32,62.22,62.22,11000.0,45.2188,45.2188,45.1462,45.1462,11000.0
2006-07-24 14:10:00,62.23,62.25,62.14,62.25,11900.0,45.1535,45.168,45.0882,45.168,11900.0
2006-07-24 14:15:00,62.22,62.27,62.17,62.17,6400.0,45.1462,45.1825,45.1099,45.1099,6400.0
2006-07-24 14:20:00,62.18,62.21,62.05,62.2,15100.0,45.1172,45.1389,45.0229,45.1317,15100.0
2006-07-24 14:25:00,62.22,62.31,62.22,62.26,7700.0,45.1462,45.2115,45.1462,45.1752,7700.0
2006-07-24 14:30:00,62.26,62.37,62.25,62.31,12300.0,45.1752,45.255,45.168,45.2115,12300.0
2006-07-24 14:35:00,62.29,62.44,62.28,62.43,9900.0,45.197,45.3058,45.1897,45.2986,9900.0
2006-07-24 14:40:00,62.4,62.5,62.35,62.5,16600.0,45.2768,45.3494,45.2405,45.3494,16600.0
2006-07-24 14:45:00,62.49,62.55,62.47,62.53,9200.0,45.3421,45.3856,45.3276,45.3711,9200.0
2006-07-24 14:50:00,62.54,62.56,62.48,62.54,9600.0,45.3784,45.3929,45.3349,45.3784,9600.0
2006-07-24 14:55:00,62.52,62.52,62.41,62.41,12900.0,45.3639,45.3639,45.2841,45.2841,12900.0
2006-07-24 15:00:00,62.38,62.38,62.28,62.33,13400.0,45.2623,45.2623,45.1897,45.226,13400.0
2006-07-24 15:05:00,62.34,62.55,62.33,62.55,15700.0,45.2333,45.3856,45.226,45.3856,15700.0
2006-07-24 15:10:00,62.54,62.66,62.54,62.57,13600.0,45.3784,45.4655,45.3784,45.4002,13600.0
2006-07-24 15:15:00,62.54,62.68,62.53,62.68,13100.0,45.3784,45.48,45.3711,45.48,13100.0
2006-07-24 15:20:00,62.68,62.83,62.68,62.82,13100.0,45.48,45.5888,45.48,45.5816,13100.0
2006-07-24 15:25:00,62.87,62.93,62.82,62.85,13700.0,45.6178,45.6614,45.5816,45.6033,13700.0
2006-07-24 15:30:00,62.85,62.87,62.77,62.78,11800.0,45.6033,45.6178,45.5453,45.5525,11800.0
2006-07-24 15:35:00,62.75,62.77,62.7,62.77,16800.0,45.5308,45.5453,45.4945,45.5453,16800.0
2006-07-24 15:40:00,62.75,62.94,62.73,62.89,19600.0,45.5308,45.6686,45.5163,45.6323,19600.0
2006-07-24 15:45:00,62.9,62.99,62.89,62.94,25000.0,45.6396,45.7049,45.6323,45.6686,25000.0
2006-07-24 15:50:00,62.95,63.05,62.95,62.99,30500.0,45.6759,45.7484,45.6759,45.7049,30500.0
2006-07-24 15:55:00,63.0,63.01,62.9,62.91,43700.0,45.7122,45.7194,45.6396,45.6469,43700.0
2006-07-25 09:30:00,63.0,63.45,62.97,63.32,30300.0,45.7122,46.0387,45.6904,45.9443,30300.0
2006-07-25 09:35:00,63.31,63.31,63.0,63.01,5100.0,45.9371,45.9371,45.7122,45.7194,5100.0
2006-07-25 09:40:00,63.01,63.03,62.9,62.9,13400.0,45.7194,45.7339,45.6396,45.6396,13400.0
2006-07-25 09:45:00,62.9,63.2,62.9,63.05,6400.0,45.6396,45.8573,45.6396,45.7484,6400.0
2006-07-25 09:50:00,63.01,63.05,62.9,62.95,7000.0,45.7194,45.7484,45.6396,45.6759,7000.0
2006-07-25 09:55:00,62.91,63.2,62.9,63.15,10400.0,45.6469,45.8573,45.6396,45.821,10400.0
2006-07-25 10:00:00,63.21,63.3,63.19,63.23,9600.0,45.8645,45.9298,45.85,45.879,9600.0
2006-07-25 10:05:00,63.28,63.36,63.15,63.25,8500.0,45.9153,45.9734,45.821,45.8936,8500.0
2006-07-25 10:10:00,63.28,63.31,63.22,63.23,6500.0,45.9153,45.9371,45.8718,45.879,6500.0
2006-07-25 10:15:00,63.23,63.3,63.21,63.21,8900.0,45.879,45.9298,45.8645,45.8645,8900.0
2006-07-25 10:20:00,63.21,63.28,63.1,63.15,3900.0,45.8645,45.9153,45.7847,45.821,3900.0
2006-07-25 10:25:00,63.13,63.14,63.01,63.04,5000.0,45.8065,45.8137,45.7194,45.7412,5000.0
2006-07-25 10:30:00,63.03,63.06,62.96,62.96,11000.0,45.7339,45.7557,45.6831,45.6831,11000.0
2006-07-25 10:35:00,62.93,63.02,62.9,63.0,32700.0,45.6614,45.7267,45.6396,45.7122,32700.0
2006-07-25 10:40:00,62.94,63.11,62.9,63.11,10500.0,45.6686,45.792,45.6396,45.792,10500.0
2006-07-25 10:45:00,63.11,63.11,62.9,62.92,12100.0,45.792,45.792,45.6396,45.6541,12100.0
2006-07-25 10:50:00,62.93,62.97,62.67,62.76,22900.0,45.6614,45.6904,45.4727,45.538,22900.0
2006-07-25 10:55:00,62.74,62.76,62.62,62.66,11200.0,45.5235,45.538,45.4364,45.4655,11200.0
2006-07-25 11:00:00,62.66,62.71,62.62,62.71,4800.0,45.4655,45.5017,45.4364,45.5017,4800.0
2006-07-25 11:05:00,62.72,62.82,62.72,62.8,7300.0,45.509,45.5816,45.509,45.567,7300.0
2006-07-25 11:10:00,62.75,62.81,62.73,62.73,5300.0,45.5308,45.5743,45.5163,45.5163,5300.0
2006-07-25 11:15:00,62.72,62.72,62.7,62.71,3300.0,45.509,45.509,45.4945,45.5017,3300.0
2006-07-25 11:20:00,62.72,62.74,62.7,62.73,5900.0,45.509,45.5235,45.4945,45.5163,5900.0
2006-07-25 11:25:00,62.73,62.8,62.73,62.77,7800.0,45.5163,45.567,45.5163,45.5453,7800.0
2006-07-25 11:30:00,62.77,62.79,62.7,62.77,6300.0,45.5453,45.5598,45.4945,45.5453,6300.0
2006-07-25 11:35:00,62.75,62.79,62.74,62.76,5500.0,45.5308,45.5598,45.5235,45.538,5500.0
2006-07-25 11:40:00,62.71,62.77,62.7,62.77,7600.0,45.5017,45.5453,45.4945,45.5453,7600.0
2006-07-25 11:45:00,62.77,62.84,62.75,62.83,4500.0,45.5453,45.5961,45.5308,45.5888,4500.0
2006-07-25 11:50:00,62.85,62.87,62.75,62.84,5800.0,45.6033,45.6178,45.5308,45.5961,5800.0
2006-07-25 11:55:00,62.88,62.95,62.82,62.89,6600.0,45.6251,45.6759,45.5816,45.6323,6600.0
2006-07-25 12:00:00,62.9,62.9,62.75,62.84,5100.0,45.6396,45.6396,45.5308,45.5961,5100.0
2006-07-25 12:05:00,62.85,62.89,62.78,62.89,3100.0,45.6033,45.6323,45.5525,45.6323,3100.0
2006-07-25 12:10:00,62.89,62.91,62.89,62.91,900.0,45.6323,45.6469,45.6323,45.6469,900.0
2006-07-25 12:15:00,62.91,62.96,62.85,62.86,3700.0,45.6469,45.6831,45.6033,45.6106,3700.0
2006-07-25 12:20:00,62.91,63.14,62.89,63.07,7100.0,45.6469,45.8137,45.6323,45.763,7100.0
2006-07-25 12:25:00,63.08,63.13,63.06,63.13,3100.0,45.7702,45.8065,45.7557,45.8065,3100.0
2006-07-25 12:30:00,63.09,63.21,63.08,63.21,9500.0,45.7775,45.8645,45.7702,45.8645,9500.0
2006-07-25 12:35:00,63.2,63.21,62.75,63.12,10000.0,45.8573,45.8645,45.5308,45.7992,10000.0
2006-07-25 12:40:00,63.12,63.15,63.09,63.09,5700.0,45.7992,45.821,45.7775,45.7775,5700.0
2006-07-25 12:45:00,63.05,63.11,63.02,63.08,3200.0,45.7484,45.792,45.7267,45.7702,3200.0
2006-07-25 12:50:00,63.05,63.1,62.92,62.92,1600.0,45.7484,45.7847,45.6541,45.6541,1600.0
2006-07-25 12:55:00,62.92,63.0,62.91,63.0,2300.0,45.6541,45.7122,45.6469,45.7122,2300.0
2006-07-25 13:00:00,62.96,63.02,62.96,63.01,5500.0,45.6831,45.7267,45.6831,45.7194,5500.0
2006-07-25 13:05:00,62.9,63.03,62.9,63.02,4500.0,45.6396,45.7339,45.6396,45.7267,4500.0
2006-07-25 13:10:00,63.02,63.06,62.96,63.06,9000.0,45.7267,45.7557,45.6831,45.7557,9000.0
2006-07-25 13:15:00,63.05,63.08,63.03,63.07,3600.0,45.7484,45.7702,45.7339,45.763,3600.0
2006-07-25 13:20:00,63.08,63.08,63.0,63.0,4500.0,45.7702,45.7702,45.7122,45.7122,4500.0
2006-07-25 13:25:00,63.0,63.0,62.81,62.84,8200.0,45.7122,45.7122,45.5743,45.5961,8200.0
2006-07-25 13:30:00,62.85,62.96,62.85,62.89,5400.0,45.6033,45.6831,45.6033,45.6323,5400.0
2006-07-25 13:35:00,62.9,62.9,62.77,62.8,2300.0,45.6396,45.6396,45.5453,45.567,2300.0
2006-07-25 13:40:00,62.76,62.76,62.73,62.75,7500.0,45.538,45.538,45.5163,45.5308,7500.0
2006-07-25 13:45:00,62.76,62.76,62.72,62.73,5200.0,45.538,45.538,45.509,45.5163,5200.0
2006-07-25 13:50:00,62.74,62.78,62.73,62.77,3100.0,45.5235,45.5525,45.5163,45.5453,3100.0
2006-07-25 13:55:00,62.78,62.82,62.77,62.81,7700.0,45.5525,45.5816,45.5453,45.5743,7700.0
2006-07-25 14:00:00,62.83,62.88,62.74,62.77,4900.0,45.5888,45.6251,45.5235,45.5453,4900.0
2006-07-25 14:05:00,62.81,62.81,62.71,62.71,6600.0,45.5743,45.5743,45.5017,45.5017,6600.0
2006-07-25 14:10:00,62.7,62.75,62.7,62.75,22400.0,45.4945,45.5308,45.4945,45.5308,22400.0
2006-07-25 14:15:00,62.74,62.75,62.7,62.73,6300.0,45.5235,45.5308,45.4945,45.5163,6300.0
2006-07-25 14:20:00,62.74,62.8,62.7,62.73,6800.0,45.5235,45.567,45.4945,45.5163,6800.0
2006-07-25 14:25:00,62.75,62.75,62.72,62.72,8100.0,45.5308,45.5308,45.509,45.509,8100.0
2006-07-25 14:30:00,62.75,62.84,62.72,62.84,9300.0,45.5308,45.5961,45.509,45.5961,9300.0
2006-07-25 14:35:00,62.85,62.86,62.73,62.77,3600.0,45.6033,45.6106,45.5163,45.5453,3600.0
2006-07-25 14:40:00,62.78,62.79,62.7,62.75,4900.0,45.5525,45.5598,45.4945,45.5308,4900.0
2006-07-25 14:45:00,62.74,62.91,62.73,62.85,9700.0,45.5235,45.6469,45.5163,45.6033,9700.0
2006-07-25 14:50:00,62.84,62.91,62.84,62.87,5700.0,45.5961,45.6469,45.5961,45.6178,5700.0
2006-07-25 14:55:00,62.86,62.9,62.8,62.8,3600.0,45.6106,45.6396,45.567,45.567,3600.0
2006-07-25 15:00:00,62.73,62.92,62.71,62.88,12700.0,45.5163,45.6541,45.5017,45.6251,12700.0
2006-07-25 15:05:00,62.87,63.02,62.85,63.02,6600.0,45.6178,45.7267,45.6033,45.7267,6600.0
2006-07-25 15:10:00,62.97,62.98,62.88,62.98,6300.0,45.6904,45.6976,45.6251,45.6976,6300.0
2006-07-25 15:15:00,63.0,63.17,62.96,63.17,9000.0,45.7122,45.8355,45.6831,45.8355,9000.0
2006-07-25 15:20:00,63.17,63.2,63.09,63.11,13100.0,45.8355,45.8573,45.7775,45.792,13100.0
2006-07-25 15:25:00,63.07,63.13,63.05,63.13,6700.0,45.763,45.8065,45.7484,45.8065,6700.0
2006-07-25 15:30:00,63.14,63.15,63.11,63.14,9500.0,45.8137,45.821,45.792,45.8137,9500.0
2006-07-25 15:35:00,63.14,63.21,63.14,63.18,9600.0,45.8137,45.8645,45.8137,45.8428,9600.0
2006-07-25 15:40:00,63.19,63.2,63.07,63.07,8400.0,45.85,45.8573,45.763,45.763,8400.0
2006-07-25 15:45:00,63.03,63.04,62.89,62.96,10900.0,45.7339,45.7412,45.6323,45.6831,10900.0
2006-07-25 15:50:00,62.97,62.99,62.96,62.98,10700.0,45.6904,45.7049,45.6831,45.6976,10700.0
2006-07-25 15:55:00,62.99,63.04,62.97,63.02,8300.0,45.7049,45.7412,45.6904,45.7267,8300.0
2006-07-26 09:30:00,62.9,63.1,62.9,63.0,12600.0,45.6396,45.7847,45.6396,45.7122,12600.0
2006-07-26 09:35:00,63.0,63.01,62.9,62.95,24000.0,45.7122,45.7194,45.6396,45.6759,24000.0
2006-07-26 09:40:00,62.95,63.0,62.95,62.95,20300.0,45.6759,45.7122,45.6759,45.6759,20300.0
2006-07-26 09:45:00,62.95,63.0,62.8,62.85,38800.0,45.6759,45.7122,45.567,45.6033,38800.0
2006-07-26 09:50:00,62.84,62.84,62.65,62.65,7300.0,45.5961,45.5961,45.4582,45.4582,7300.0
2006-07-26 09:55:00,62.64,62.64,62.5,62.5,10200.0,45.4509,45.4509,45.3494,45.3494,10200.0
2006-07-26 10:00:00,62.5,62.51,62.31,62.35,9200.0,45.3494,45.3566,45.2115,45.2405,9200.0
2006-07-26 10:05:00,62.3,62.3,62.1,62.1,17400.0,45.2042,45.2042,45.0591,45.0591,17400.0
2006-07-26 10:10:00,62.09,62.13,61.97,62.05,8700.0,45.0519,45.0809,44.9648,45.0229,8700.0
2006-07-26 10:15:00,62.04,62.05,61.8,61.86,8700.0,45.0156,45.0229,44.8415,44.885,8700.0
2006-07-26 10:20:00,61.86,61.94,61.86,61.94,4300.0,44.885,44.943,44.885,44.943,4300.0
2006-07-26 10:25:00,61.93,62.02,61.9,61.92,10900.0,44.9358,45.0011,44.914,44.9285,10900.0
2006-07-26 10:30:00,61.91,61.92,61.74,61.89,11700.0,44.9213,44.9285,44.7979,44.9068,11700.0
2006-07-26 10:35:00,61.87,61.96,61.85,61.96,6100.0,44.8922,44.9575,44.8777,44.9575,6100.0
2006-07-26 10:40:00,61.96,61.96,61.86,61.88,8300.0,44.9575,44.9575,44.885,44.8995,8300.0
2006-07-26 10:45:00,61.87,61.88,61.69,61.76,20600.0,44.8922,44.8995,44.7616,44.8124,20600.0
2006-07-26 10:50:00,61.69,61.73,61.61,61.69,22400.0,44.7616,44.7907,44.7036,44.7616,22400.0
2006-07-26 10:55:00,61.7,61.86,61.7,61.86,15700.0,44.7689,44.885,44.7689,44.885,15700.0
2006-07-26 11:00:00,61.86,61.9,61.81,61.87,8800.0,44.885,44.914,44.8487,44.8922,8800.0
2006-07-26 11:05:00,61.87,61.91,61.83,61.9,15400.0,44.8922,44.9213,44.8632,44.914,15400.0
2006-07-26 11:10:00,61.9,62.02,61.86,62.02,28700.0,44.914,45.0011,44.885,45.0011,28700.0
2006-07-26 11:15:00,62.0,62.1,61.91,61.96,30600.0,44.9866,45.0591,44.9213,44.9575,30600.0
2006-07-26 11:20:00,61.97,61.97,61.89,61.89,3500.0,44.9648,44.9648,44.9068,44.9068,3500.0
2006-07-26 11:25:00,61.89,61.91,61.84,61.84,4600.0,44.9068,44.9213,44.8705,44.8705,4600.0
2006-07-26 11:30:00,61.82,61.86,61.8,61.86,9100.0,44.856,44.885,44.8415,44.885,9100.0
2006-07-26 11:35:00,61.83,61.88,61.78,61.88,6000.0,44.8632,44.8995,44.8269,44.8995,6000.0
2006-07-26 11:40:00,61.85,61.85,61.77,61.8,11300.0,44.8777,44.8777,44.8197,44.8415,11300.0
2006-07-26 11:45:00,61.79,61.86,61.79,61.85,4100.0,44.8342,44.885,44.8342,44.8777,4100.0
2006-07-26 11:50:00,61.85,61.92,61.85,61.86,7500.0,44.8777,44.9285,44.8777,44.885,7500.0
2006-07-26 11:55:00,61.87,61.91,61.87,61.91,2100.0,44.8922,44.9213,44.8922,44.9213,2100.0
2006-07-26 12:00:00,61.9,62.0,61.9,62.0,5800.0,44.914,44.9866,44.914,44.9866,5800.0
2006-07-26 12:05:00,62.0,62.09,62.0,62.06,7000.0,44.9866,45.0519,44.9866,45.0301,7000.0
2006-07-26 12:10:00,62.09,62.1,62.02,62.1,6400.0,45.0519,45.0591,45.0011,45.0591,6400.0
2006-07-26 12:15:00,62.1,62.14,62.06,62.06,11200.0,45.0591,45.0882,45.0301,45.0301,11200.0
2006-07-26 12:20:00,62.06,62.09,62.03,62.03,1900.0,45.0301,45.0519,45.0083,45.0083,1900.0
2006-07-26 12:25:00,62.09,62.09,61.98,61.99,3500.0,45.0519,45.0519,44.9721,44.9793,3500.0
2006-07-26 12:30:00,61.99,62.01,61.96,61.99,4600.0,44.9793,44.9938,44.9575,44.9793,4600.0
2006-07-26 12:35:00,61.99,62.02,61.91,61.91,7600.0,44.9793,45.0011,44.9213,44.9213,7600.0
2006-07-26 12:40:00,61.92,61.92,61.85,61.89,8800.0,44.9285,44.9285,44.8777,44.9068,8800.0
2006-07-26 12:45:00,61.89,61.94,61.87,61.91,9500.0,44.9068,44.943,44.8922,44.9213,9500.0
2006-07-26 12:50:00,61.92,61.96,61.89,61.91,7900.0,44.9285,44.9575,44.9068,44.9213,7900.0
2006-07-26 12:55:00,61.9,61.94,61.85,61.86,8200.0,44.914,44.943,44.8777,44.885,8200.0
2006-07-26 13:00:00,61.86,61.95,61.86,61.92,3900.0,44.885,44.9503,44.885,44.9285,3900.0
2006-07-26 13:05:00,61.93,61.96,61.86,61.86,9200.0,44.9358,44.9575,44.885,44.885,9200.0
2006-07-26 13:10:00,61.83,61.88,61.83,61.88,1300.0,44.8632,44.8995,44.8632,44.8995,1300.0
2006-07-26 13:15:00,61.89,61.92,61.89,61.9,3800.0,44.9068,44.9285,44.9068,44.914,3800.0
2006-07-26 13:20:00,61.93,61.93,61.88,61.88,4300.0,44.9358,44.9358,44.8995,44.8995,4300.0
2006-07-26 13:25:00,61.88,61.88,61.79,61.79,7700.0,44.8995,44.8995,44.8342,44.8342,7700.0
2006-07-26 13:30:00,61.79,61.79,61.76,61.79,8000.0,44.8342,44.8342,44.8124,44.8342,8000.0
2006-07-26 13:35:00,61.79,61.86,61.77,61.86,8100.0,44.8342,44.885,44.8197,44.885,8100.0
2006-07-26 13:40:00,61.87,61.93,61.87,61.91,8800.0,44.8922,44.9358,44.8922,44.9213,8800.0
2006-07-26 13:45:00,61.93,62.0,61.88,61.98,6900.0,44.9358,44.9866,44.8995,44.9721,6900.0
2006-07-26 13:50:00,61.99,62.01,61.97,61.98,12900.0,44.9793,44.9938,44.9648,44.9721,12900.0
2006-07-26 13:55:00,61.98,61.98,61.87,61.87,6200.0,44.9721,44.9721,44.8922,44.8922,6200.0
2006-07-26 14:00:00,61.85,61.88,61.76,61.82,13400.0,44.8777,44.8995,44.8124,44.856,13400.0
2006-07-26 14:05:00,61.79,61.79,61.68,61.78,17600.0,44.8342,44.8342,44.7544,44.8269,17600.0
2006-07-26 14:10:00,61.79,62.01,61.79,61.97,12100.0,44.8342,44.9938,44.8342,44.9648,12100.0
2006-07-26 14:15:00,61.95,62.16,61.95,62.04,18800.0,44.9503,45.1027,44.9503,45.0156,18800.0
2006-07-26 14:20:00,62.03,62.03,61.95,61.98,15100.0,45.0083,45.0083,44.9503,44.9721,15100.0
2006-07-26 14:25:00,61.96,61.97,61.9,61.91,35300.0,44.9575,44.9648,44.914,44.9213,35300.0
2006-07-26 14:30:00,61.91,61.99,61.9,61.9,44200.0,44.9213,44.9793,44.914,44.914,44200.0
2006-07-26 14:35:00,61.92,61.92,61.86,61.92,17300.0,44.9285,44.9285,44.885,44.9285,17300.0
2006-07-26 14:40:00,61.92,61.92,61.84,61.87,4000.0,44.9285,44.9285,44.8705,44.8922,4000.0
2006-07-26 14:45:00,61.88,61.89,61.81,61.81,6300.0,44.8995,44.9068,44.8487,44.8487,6300.0
2006-07-26 14:50:00,61.84,62.0,61.81,62.0,9500.0,44.8705,44.9866,44.8487,44.9866,9500.0
2006-07-26 14:55:00,61.99,62.04,61.97,62.03,9500.0,44.9793,45.0156,44.9648,45.0083,9500.0
2006-07-26 15:00:00,62.0,62.05,61.99,62.02,4300.0,44.9866,45.0229,44.9793,45.0011,4300.0
2006-07-26 15:05:00,62.01,62.01,61.93,61.96,8400.0,44.9938,44.9938,44.9358,44.9575,8400.0
2006-07-26 15:10:00,61.96,61.96,61.86,61.88,31200.0,44.9575,44.9575,44.885,44.8995,31200.0
2006-07-26 15:15:00,61.87,61.92,61.87,61.91,33600.0,44.8922,44.9285,44.8922,44.9213,33600.0
2006-07-26 15:20:00,61.91,61.93,61.84,61.86,14200.0,44.9213,44.9358,44.8705,44.885,14200.0
2006-07-26 15:25:00,61.89,61.89,61.84,61.88,10000.0,44.9068,44.9068,44.8705,44.8995,10000.0
2006-07-26 15:30:00,61.89,61.9,61.83,61.83,14300.0,44.9068,44.914,44.8632,44.8632,14300.0
2006-07-26 15:35:00,61.83,61.93,61.8,61.92,11200.0,44.8632,44.9358,44.8415,44.9285,11200.0
2006-07-26 15:40:00,61.92,61.93,61.87,61.88,16000.0,44.9285,44.9358,44.8922,44.8995,16000.0
2006-07-26 15:45:00,61.9,61.97,61.9,61.91,13300.0,44.914,44.9648,44.914,44.9213,13300.0
2006-07-26 15:50:00,61.91,61.91,61.8,61.81,18200.0,44.9213,44.9213,44.8415,44.8487,18200.0
2006-07-26 15:55:00,61.83,61.86,61.81,61.86,11300.0,44.8632,44.885,44.8487,44.885,11300.0
2006-07-27 09:30:00,62.05,62.48,62.0,62.48,8400.0,45.0229,45.3349,44.9866,45.3349,8400.0
2006-07-27 09:35:00,62.4,62.4,62.23,62.32,1900.0,45.2768,45.2768,45.1535,45.2188,1900.0
2006-07-27 09:40:00,62.4,62.5,62.2,62.2,8300.0,45.2768,45.3494,45.1317,45.1317,8300.0
2006-07-27 09:45:00,62.4,62.63,62.36,62.36,6800.0,45.2768,45.4437,45.2478,45.2478,6800.0
2006-07-27 09:50:00,62.3,62.42,62.2,62.24,3600.0,45.2042,45.2913,45.1317,45.1607,3600.0
2006-07-27 09:55:00,62.24,62.42,62.2,62.34,7400.0,45.1607,45.2913,45.1317,45.2333,7400.0
2006-07-27 10:00:00,62.42,62.42,62.2,62.39,4500.0,45.2913,45.2913,45.1317,45.2696,4500.0
2006-07-27 10:05:00,62.39,62.49,62.35,62.39,8000.0,45.2696,45.3421,45.2405,45.2696,8000.0
2006-07-27 10:10:00,62.4,62.67,62.4,62.6,4600.0,45.2768,45.4727,45.2768,45.4219,4600.0
2006-07-27 10:15:00,62.61,62.86,62.61,62.68,8000.0,45.4292,45.6106,45.4292,45.48,8000.0
2006-07-27 10:20:00,62.63,62.73,62.62,62.62,5900.0,45.4437,45.5163,45.4364,45.4364,5900.0
2006-07-27 10:25:00,62.56,62.67,62.5,62.51,9000.0,45.3929,45.4727,45.3494,45.3566,9000.0
2006-07-27 10:30:00,62.51,62.55,62.44,62.44,3300.0,45.3566,45.3856,45.3058,45.3058,3300.0
2006-07-27 10:35:00,62.45,62.45,62.2,62.22,11500.0,45.3131,45.3131,45.1317,45.1462,11500.0
2006-07-27 10:40:00,62.22,62.24,62.15,62.16,18100.0,45.1462,45.1607,45.0954,45.1027,18100.0
2006-07-27 10:45:00,62.16,62.29,62.15,62.29,6700.0,45.1027,45.197,45.0954,45.197,6700.0
2006-07-27 10:50:00,62.25,62.45,62.22,62.41,11000.0,45.168,45.3131,45.1462,45.2841,11000.0
2006-07-27 10:55:00,62.39,62.46,62.36,62.41,5800.0,45.2696,45.3203,45.2478,45.2841,5800.0
2006-07-27 11:00:00,62.39,62.49,62.31,62.34,10000.0,45.2696,45.3421,45.2115,45.2333,10000.0
2006-07-27 11:05:00,62.27,62.45,62.22,62.43,8500.0,45.1825,45.3131,45.1462,45.2986,8500.0
2006-07-27 11:10:00,62.43,62.43,62.29,62.31,5000.0,45.2986,45.2986,45.197,45.2115,5000.0
2006-07-27 11:15:00,62.33,62.44,62.33,62.36,4600.0,45.226,45.3058,45.226,45.2478,4600.0
2006-07-27 11:20:00,62.36,62.6,62.33,62.6,11200.0,45.2478,45.4219,45.226,45.4219,11200.0
2006-07-27 11:25:00,62.5,62.5,62.29,62.3,5800.0,45.3494,45.3494,45.197,45.2042,5800.0
2006-07-27 11:30:00,62.26,62.3,62.16,62.17,11900.0,45.1752,45.2042,45.1027,45.1099,11900.0
2006-07-27 11:35:00,62.18,62.25,62.17,62.2,13600.0,45.1172,45.168,45.1099,45.1317,13600.0
2006-07-27 11:40:00,62.2,62.2,62.15,62.19,12000.0,45.1317,45.1317,45.0954,45.1244,12000.0
2006-07-27 11:45:00,62.18,62.2,62.16,62.16,18900.0,45.1172,45.1317,45.1027,45.1027,18900.0
2006-07-27 11:50:00,62.18,62.27,62.15,62.23,7900.0,45.1172,45.1825,45.0954,45.1535,7900.0
2006-07-27 11:55:00,62.23,62.26,62.21,62.22,7800.0,45.1535,45.1752,45.1389,45.1462,7800.0
2006-07-27 12:00:00,62.2,62.3,62.19,62.28,10700.0,45.1317,45.2042,45.1244,45.1897,10700.0
2006-07-27 12:05:00,62.28,62.32,62.25,62.27,29200.0,45.1897,45.2188,45.168,45.1825,29200.0
2006-07-27 12:10:00,62.26,62.35,62.22,62.25,5700.0,45.1752,45.2405,45.1462,45.168,5700.0
2006-07-27 12:15:00,62.24,62.24,62.15,62.16,6400.0,45.1607,45.1607,45.0954,45.1027,6400.0
2006-07-27 12:20:00,62.16,62.2,62.16,62.19,28300.0,45.1027,45.1317,45.1027,45.1244,28300.0
2006-07-27 12:25:00,62.18,62.23,62.02,62.03,7000.0,45.1172,45.1535,45.0011,45.0083,7000.0
2006-07-27 12:30:00,62.06,62.09,62.03,62.07,4500.0,45.0301,45.0519,45.0083,45.0374,4500.0
2006-07-27 12:35:00,62.11,62.22,62.11,62.21,27600.0,45.0664,45.1462,45.0664,45.1389,27600.0
2006-07-27 12:40:00,62.17,62.2,62.16,62.17,4500.0,45.1099,45.1317,45.1027,45.1099,4500.0
2006-07-27 12:45:00,62.18,62.32,62.18,62.24,8500.0,45.1172,45.2188,45.1172,45.1607,8500.0
2006-07-27 12:50:00,62.25,62.3,62.15,62.15,6400.0,45.168,45.2042,45.0954,45.0954,6400.0
2006-07-27 12:55:00,62.15,62.23,62.15,62.17,1300.0,45.0954,45.1535,45.0954,45.1099,1300.0
2006-07-27 13:00:00,62.19,62.26,62.19,62.21,2900.0,45.1244,45.1752,45.1244,45.1389,2900.0
2006-07-27 13:05:00,62.21,62.27,62.2,62.27,4500.0,45.1389,45.1825,45.1317,45.1825,4500.0
2006-07-27 13:10:00,62.25,62.3,62.07,62.13,8000.0,45.168,45.2042,45.0374,45.0809,8000.0
2006-07-27 13:15:00,62.08,62.15,62.07,62.08,4500.0,45.0446,45.0954,45.0374,45.0446,4500.0
2006-07-27 13:20:00,62.1,62.18,62.04,62.04,4100.0,45.0591,45.1172,45.0156,45.0156,4100.0
2006-07-27 13:25:00,62.07,62.17,62.05,62.11,2800.0,45.0374,45.1099,45.0229,45.0664,2800.0
2006-07-27 13:30:00,62.15,62.15,61.92,61.92,7700.0,45.0954,45.0954,44.9285,44.9285,7700.0
2006-07-27 13:35:00,61.91,61.95,61.87,61.9,7200.0,44.9213,44.9503,44.8922,44.914,7200.0
2006-07-27 13:40:00,61.88,61.93,61.86,61.86,4300.0,44.8995,44.9358,44.885,44.885,4300.0
2006-07-27 13:45:00,61.86,62.03,61.86,61.97,8900.0,44.885,45.0083,44.885,44.9648,8900.0
2006-07-27 13:50:00,61.99,62.1,61.99,62.06,4800.0,44.9793,45.0591,44.9793,45.0301,4800.0
2006-07-27 13:55:00,62.02,62.02,61.83,61.91,6600.0,45.0011,45.0011,44.8632,44.9213,6600.0
2006-07-27 14:00:00,61.84,61.88,61.73,61.79,14700.0,44.8705,44.8995,44.7907,44.8342,14700.0
2006-07-27 14:05:00,61.76,61.87,61.75,61.85,11900.0,44.8124,44.8922,44.8052,44.8777,11900.0
2006-07-27 14:10:00,61.85,61.89,61.85,61.85,10200.0,44.8777,44.9068,44.8777,44.8777,10200.0
2006-07-27 14:15:00,61.85,61.99,61.85,61.97,7900.0,44.8777,44.9793,44.8777,44.9648,7900.0
2006-07-27 14:20:00,61.97,62.0,61.91,61.98,8600.0,44.9648,44.9866,44.9213,44.9721,8600.0
2006-07-27 14:25:00,62.0,62.07,61.97,61.98,36500.0,44.9866,45.0374,44.9648,44.9721,36500.0
2006-07-27 14:30:00,62.01,62.1,61.98,62.01,9200.0,44.9938,45.0591,44.9721,44.9938,9200.0
2006-07-27 14:35:00,62.01,62.01,61.94,61.96,7800.0,44.9938,44.9938,44.943,44.9575,7800.0
2006-07-27 14:40:00,61.95,61.95,61.9,61.9,11700.0,44.9503,44.9503,44.914,44.914,11700.0
2006-07-27 14:45:00,61.9,61.99,61.89,61.97,27300.0,44.914,44.9793,44.9068,44.9648,27300.0
2006-07-27 14:50:00,61.97,62.0,61.86,61.86,39900.0,44.9648,44.9866,44.885,44.885,39900.0
2006-07-27 14:55:00,61.86,61.93,61.85,61.93,14800.0,44.885,44.9358,44.8777,44.9358,14800.0
2006-07-27 15:00:00,61.93,61.97,61.81,61.81,9500.0,44.9358,44.9648,44.8487,44.8487,9500.0
2006-07-27 15:05:00,61.81,61.81,61.7,61.73,12600.0,44.8487,44.8487,44.7689,44.7907,12600.0
2006-07-27 15:10:00,61.73,61.83,61.69,61.73,16300.0,44.7907,44.8632,44.7616,44.7907,16300.0
2006-07-27 15:15:00,61.72,61.72,61.65,61.71,18800.0,44.7834,44.7834,44.7326,44.7761,18800.0
2006-07-27 15:20:00,61.69,61.7,61.58,61.58,49400.0,44.7616,44.7689,44.6818,44.6818,49400.0
2006-07-27 15:25:00,61.56,61.56,61.34,61.34,28700.0,44.6673,44.6673,44.5077,44.5077,28700.0
2006-07-27 15:30:00,61.4,61.5,61.39,61.5,9700.0,44.5512,44.6238,44.544,44.6238,9700.0
2006-07-27 15:35:00,61.5,61.75,61.5,61.73,8600.0,44.6238,44.8052,44.6238,44.7907,8600.0
2006-07-27 15:40:00,61.71,61.75,61.64,61.73,7700.0,44.7761,44.8052,44.7254,44.7907,7700.0
2006-07-27 15:45:00,61.73,61.73,61.58,61.65,10800.0,44.7907,44.7907,44.6818,44.7326,10800.0
2006-07-27 15:50:00,61.65,61.67,61.56,61.67,11200.0,44.7326,44.7471,44.6673,44.7471,11200.0
2006-07-27 15:55:00,61.63,61.64,61.6,61.61,13000.0,44.7181,44.7254,44.6963,44.7036,13000.0
2006-07-28 09:30:00,61.9,61.9,61.81,61.81,6700.0,44.914,44.914,44.8487,44.8487,6700.0
2006-07-28 09:35:00,61.8,61.97,61.76,61.97,3800.0,44.8415,44.9648,44.8124,44.9648,3800.0
2006-07-28 09:40:00,62.19,62.36,62.14,62.36,5300.0,45.1244,45.2478,45.0882,45.2478,5300.0
2006-07-28 09:45:00,62.38,62.49,62.2,62.2,9100.0,45.2623,45.3421,45.1317,45.1317,9100.0
2006-07-28 09:50:00,62.2,62.31,62.18,62.18,6400.0,45.1317,45.2115,45.1172,45.1172,6400.0
2006-07-28 09:55:00,62.23,62.31,62.15,62.15,4900.0,45.1535,45.2115,45.0954,45.0954,4900.0
2006-07-28 10:00:00,62.1,62.36,62.05,62.07,6500.0,45.0591,45.2478,45.0229,45.0374,6500.0
2006-07-28 10:05:00,62.07,62.17,61.91,61.91,6500.0,45.0374,45.1099,44.9213,44.9213,6500.0
2006-07-28 10:10:00,61.91,61.91,61.74,61.8,12000.0,44.9213,44.9213,44.7979,44.8415,12000.0
2006-07-28 10:15:00,61.83,62.03,61.83,62.02,6500.0,44.8632,45.0083,44.8632,45.0011,6500.0
2006-07-28 10:20:00,61.94,61.94,61.74,61.74,3200.0,44.943,44.943,44.7979,44.7979,3200.0
2006-07-28 10:25:00,61.75,61.9,61.74,61.82,26200.0,44.8052,44.914,44.7979,44.856,26200.0
2006-07-28 10:30:00,61.86,61.9,61.81,61.89,6000.0,44.885,44.914,44.8487,44.9068,6000.0
2006-07-28 10:35:00,61.88,62.07,61.87,62.01,7600.0,44.8995,45.0374,44.8922,44.9938,7600.0
2006-07-28 10:40:00,62.02,62.13,61.94,62.06,3300.0,45.0011,45.0809,44.943,45.0301,3300.0
2006-07-28 10:45:00,62.13,62.25,62.07,62.13,2500.0,45.0809,45.168,45.0374,45.0809,2500.0
2006-07-28 10:50:00,62.12,62.28,62.12,62.23,5200.0,45.0736,45.1897,45.0736,45.1535,5200.0
2006-07-28 10:55:00,62.23,62.25,62.12,62.16,2500.0,45.1535,45.168,45.0736,45.1027,2500.0
2006-07-28 11:00:00,62.2,62.39,62.2,62.34,5400.0,45.1317,45.2696,45.1317,45.2333,5400.0
2006-07-28 11:05:00,62.34,62.47,62.34,62.41,5000.0,45.2333,45.3276,45.2333,45.2841,5000.0
2006-07-28 11:10:00,62.31,62.36,62.28,62.31,4100.0,45.2115,45.2478,45.1897,45.2115,4100.0
2006-07-28 11:15:00,62.28,62.35,62.24,62.28,5500.0,45.1897,45.2405,45.1607,45.1897,5500.0
2006-07-28 11:20:00,62.28,62.28,62.02,62.13,8000.0,45.1897,45.1897,45.0011,45.0809,8000.0
2006-07-28 11:25:00,62.11,62.3,62.11,62.22,4900.0,45.0664,45.2042,45.0664,45.1462,4900.0
2006-07-28 11:30:00,62.25,62.36,62.25,62.32,5200.0,45.168,45.2478,45.168,45.2188,5200.0
2006-07-28 11:35:00,62.29,62.3,62.12,62.12,3300.0,45.197,45.2042,45.0736,45.0736,3300.0
2006-07-28 11:40:00,62.18,62.18,62.0,62.02,10700.0,45.1172,45.1172,44.9866,45.0011,10700.0
2006-07-28 11:45:00,62.07,62.22,62.03,62.19,6300.0,45.0374,45.1462,45.0083,45.1244,6300.0
2006-07-28 11:50:00,62.2,62.33,62.18,62.28,2800.0,45.1317,45.226,45.1172,45.1897,2800.0
2006-07-28 11:55:00,62.29,62.3,62.29,62.3,2600.0,45.197,45.2042,45.197,45.2042,2600.0
2006-07-28 12:00:00,62.3,62.3,62.14,62.18,4700.0,45.2042,45.2042,45.0882,45.1172,4700.0
2006-07-28 12:05:00,62.18,62.18,62.07,62.12,3100.0,45.1172,45.1172,45.0374,45.0736,3100.0
2006-07-28 12:10:00,62.07,62.27,62.05,62.27,4300.0,45.0374,45.1825,45.0229,45.1825,4300.0
2006-07-28 12:15:00,62.24,62.29,62.21,62.26,5000.0,45.1607,45.197,45.1389,45.1752,5000.0
2006-07-28 12:20:00,62.25,62.29,62.15,62.17,4700.0,45.168,45.197,45.0954,45.1099,4700.0
2006-07-28 12:25:00,62.18,62.18,62.11,62.12,1600.0,45.1172,45.1172,45.0664,45.0736,1600.0
2006-07-28 12:30:00,62.16,62.16,62.09,62.12,4200.0,45.1027,45.1027,45.0519,45.0736,4200.0
2006-07-28 12:35:00,62.14,62.24,62.13,62.24,4600.0,45.0882,45.1607,45.0809,45.1607,4600.0
2006-07-28 12:40:00,62.23,62.24,62.17,62.17,3900.0,45.1535,45.1607,45.1099,45.1099,3900.0
2006-07-28 12:45:00,62.17,62.17,62.08,62.1,2600.0,45.1099,45.1099,45.0446,45.0591,2600.0
2006-07-28 12:50:00,62.15,62.16,62.13,62.16,1800.0,45.0954,45.1027,45.0809,45.1027,1800.0
2006-07-28 12:55:00,62.17,62.18,62.15,62.18,1900.0,45.1099,45.1172,45.0954,45.1172,1900.0
2006-07-28 13:00:00,62.18,62.29,62.18,62.21,3800.0,45.1172,45.197,45.1172,45.1389,3800.0
2006-07-28 13:05:00,62.21,62.22,62.17,62.18,6200.0,45.1389,45.1462,45.1099,45.1172,6200.0
2006-07-28 13:10:00,62.19,62.19,61.92,61.92,5400.0,45.1244,45.1244,44.9285,44.9285,5400.0
2006-07-28 13:15:00,61.92,62.03,61.92,62.0,5900.0,44.9285,45.0083,44.9285,44.9866,5900.0
2006-07-28 13:20:00,61.98,62.16,61.98,62.16,2600.0,44.9721,45.1027,44.9721,45.1027,2600.0
2006-07-28 13:25:00,62.12,62.16,62.09,62.1,3000.0,45.0736,45.1027,45.0519,45.0591,3000.0
2006-07-28 13:30:00,62.09,62.09,62.04,62.06,1600.0,45.0519,45.0519,45.0156,45.0301,1600.0
2006-07-28 13:35:00,62.05,62.14,62.05,62.07,4900.0,45.0229,45.0882,45.0229,45.0374,4900.0
2006-07-28 13:40:00,62.07,62.07,61.96,61.96,4100.0,45.0374,45.0374,44.9575,44.9575,4100.0
2006-07-28 13:45:00,61.92,61.99,61.9,61.94,5200.0,44.9285,44.9793,44.914,44.943,5200.0
2006-07-28 13:50:00,61.95,62.01,61.92,62.01,2700.0,44.9503,44.9938,44.9285,44.9938,2700.0
2006-07-28 13:55:00,62.02,62.04,61.95,61.95,2300.0,45.0011,45.0156,44.9503,44.9503,2300.0
2006-07-28 14:00:00,61.98,62.02,61.85,61.97,11600.0,44.9721,45.0011,44.8777,44.9648,11600.0
2006-07-28 14:05:00,61.99,61.99,61.9,61.93,5000.0,44.9793,44.9793,44.914,44.9358,5000.0
2006-07-28 14:10:00,61.96,62.02,61.91,62.02,5200.0,44.9575,45.0011,44.9213,45.0011,5200.0
2006-07-28 14:15:00,62.01,62.08,61.91,61.94,13100.0,44.9938,45.0446,44.9213,44.943,13100.0
2006-07-28 14:20:00,61.93,62.05,61.9,61.9,15200.0,44.9358,45.0229,44.914,44.914,15200.0
2006-07-28 14:25:00,61.9,61.93,61.82,61.93,12100.0,44.914,44.9358,44.856,44.9358,12100.0
2006-07-28 14:30:00,61.93,61.93,61.88,61.93,10500.0,44.9358,44.9358,44.8995,44.9358,10500.0
2006-07-28 14:35:00,61.94,62.02,61.83,62.02,7500.0,44.943,45.0011,44.8632,45.0011,7500.0
2006-07-28 14:40:00,62.02,62.06,61.98,62.06,5300.0,45.0011,45.0301,44.9721,45.0301,5300.0
2006-07-28 14:45:00,62.06,62.06,61.99,61.99,7000.0,45.0301,45.0301,44.9793,44.9793,7000.0
2006-07-28 14:50:00,61.99,62.03,61.94,62.03,8900.0,44.9793,45.0083,44.943,45.0083,8900.0
2006-07-28 14:55:00,62.02,62.02,61.94,61.95,3700.0,45.0011,45.0011,44.943,44.9503,3700.0
2006-07-28 15:00:00,61.95,61.98,61.9,61.96,5300.0,44.9503,44.9721,44.914,44.9575,5300.0
2006-07-28 15:05:00,61.94,61.97,61.8,61.91,10900.0,44.943,44.9648,44.8415,44.9213,10900.0
2006-07-28 15:10:00,61.89,61.91,61.86,61.91,3800.0,44.9068,44.9213,44.885,44.9213,3800.0
2006-07-28 15:15:00,61.91,61.94,61.88,61.94,7100.0,44.9213,44.943,44.8995,44.943,7100.0
2006-07-28 15:20:00,61.94,62.03,61.82,62.03,13400.0,44.943,45.0083,44.856,45.0083,13400.0
2006-07-28 15:25:00,62.02,62.05,61.96,61.98,13400.0,45.0011,45.0229,44.9575,44.9721,13400.0
2006-07-28 15:30:00,61.97,62.02,61.97,62.02,10100.0,44.9648,45.0011,44.9648,45.0011,10100.0
2006-07-28 15:35:00,62.04,62.14,62.04,62.08,9200.0,45.0156,45.0882,45.0156,45.0446,9200.0
2006-07-28 15:40:00,62.08,62.18,62.08,62.17,8600.0,45.0446,45.1172,45.0446,45.1099,8600.0
2006-07-28 15:45:00,62.1,62.23,62.1,62.17,15900.0,45.0591,45.1535,45.0591,45.1099,15900.0
2006-07-28 15:50:00,62.17,62.17,62.04,62.13,27300.0,45.1099,45.1099,45.0156,45.0809,27300.0
2006-07-28 15:55:00,62.13,62.14,62.07,62.11,14200.0,45.0809,45.0882,45.0374,45.0664,14200.0
2006-07-31 09:30:00,61.7,61.8,61.53,61.53,11400.0,44.7689,44.8415,44.6455,44.6455,11400.0
2006-07-31 09:35:00,61.5,61.51,61.44,61.46,3600.0,44.6238,44.631,44.5802,44.5948,3600.0
2006-07-31 09:40:00,61.5,61.53,61.44,61.49,2300.0,44.6238,44.6455,44.5802,44.6165,2300.0
2006-07-31 09:45:00,61.55,61.76,61.5,61.76,7600.0,44.6601,44.8124,44.6238,44.8124,7600.0
2006-07-31 09:50:00,61.76,61.96,61.63,61.81,8300.0,44.8124,44.9575,44.7181,44.8487,8300.0
2006-07-31 09:55:00,61.78,61.91,61.76,61.89,4800.0,44.8269,44.9213,44.8124,44.9068,4800.0
2006-07-31 10:00:00,61.92,62.06,61.88,61.88,9600.0,44.9285,45.0301,44.8995,44.8995,9600.0
2006-07-31 10:05:00,61.88,61.94,61.8,61.88,2700.0,44.8995,44.943,44.8415,44.8995,2700.0
2006-07-31 10:10:00,61.89,61.92,61.6,61.67,4800.0,44.9068,44.9285,44.6963,44.7471,4800.0
2006-07-31 10:15:00,61.68,61.83,61.68,61.83,3100.0,44.7544,44.8632,44.7544,44.8632,3100.0
2006-07-31 10:20:00,61.89,61.94,61.83,61.9,4300.0,44.9068,44.943,44.8632,44.914,4300.0
2006-07-31 10:25:00,61.9,62.0,61.9,62.0,4600.0,44.914,44.9866,44.914,44.9866,4600.0
2006-07-31 10:30:00,62.04,62.04,61.82,61.82,6900.0,45.0156,45.0156,44.856,44.856,6900.0
2006-07-31 10:35:00,61.79,61.83,61.73,61.78,3500.0,44.8342,44.8632,44.7907,44.8269,3500.0
2006-07-31 10:40:00,61.77,61.89,61.76,61.76,7700.0,44.8197,44.9068,44.8124,44.8124,7700.0
2006-07-31 10:45:00,61.77,61.87,61.77,61.84,2500.0,44.8197,44.8922,44.8197,44.8705,2500.0
2006-07-31 10:50:00,61.84,61.89,61.81,61.82,4600.0,44.8705,44.9068,44.8487,44.856,4600.0
2006-07-31 10:55:00,61.83,61.86,61.83,61.86,2300.0,44.8632,44.885,44.8632,44.885,2300.0
2006-07-31 11:00:00,61.86,61.94,61.86,61.86,5100.0,44.885,44.943,44.885,44.885,5100.0
2006-07-31 11:05:00,61.87,61.87,61.71,61.75,4100.0,44.8922,44.8922,44.7761,44.8052,4100.0
2006-07-31 11:10:00,61.8,61.8,61.66,61.71,6200.0,44.8415,44.8415,44.7399,44.7761,6200.0
2006-07-31 11:15:00,61.75,61.85,61.75,61.85,3700.0,44.8052,44.8777,44.8052,44.8777,3700.0
2006-07-31 11:20:00,61.85,61.86,61.84,61.86,2900.0,44.8777,44.885,44.8705,44.885,2900.0
2006-07-31 11:25:00,61.86,61.89,61.86,61.86,3000.0,44.885,44.9068,44.885,44.885,3000.0
2006-07-31 11:30:00,61.86,61.86,61.79,61.79,2500.0,44.885,44.885,44.8342,44.8342,2500.0
2006-07-31 11:35:00,61.79,61.84,61.79,61.84,1900.0,44.8342,44.8705,44.8342,44.8705,1900.0
2006-07-31 11:40:00,61.86,61.99,61.86,61.98,4600.0,44.885,44.9793,44.885,44.9721,4600.0
2006-07-31 11:45:00,61.97,62.01,61.95,61.98,4800.0,44.9648,44.9938,44.9503,44.9721,4800.0
2006-07-31 11:50:00,61.98,62.01,61.96,62.01,2300.0,44.9721,44.9938,44.9575,44.9938,2300.0
2006-07-31 11:55:00,62.0,62.02,61.91,61.96,1500.0,44.9866,45.0011,44.9213,44.9575,1500.0
2006-07-31 12:00:00,61.96,61.96,61.88,61.91,1900.0,44.9575,44.9575,44.8995,44.9213,1900.0
2006-07-31 12:05:00,61.91,61.97,61.9,61.94,1900.0,44.9213,44.9648,44.914,44.943,1900.0
2006-07-31 12:10:00,61.95,62.0,61.95,62.0,2100.0,44.9503,44.9866,44.9503,44.9866,2100.0
2006-07-31 12:15:00,62.0,62.0,61.93,61.94,3800.0,44.9866,44.9866,44.9358,44.943,3800.0
2006-07-31 12:20:00,61.94,61.96,61.93,61.93,2100.0,44.943,44.9575,44.9358,44.9358,2100.0
2006-07-31 12:25:00,61.95,62.02,61.95,62.0,3400.0,44.9503,45.0011,44.9503,44.9866,3400.0
2006-07-31 12:30:00,62.0,62.01,61.94,61.94,2600.0,44.9866,44.9938,44.943,44.943,2600.0
2006-07-31 12:35:00,61.9,61.97,61.88,61.88,4000.0,44.914,44.9648,44.8995,44.8995,4000.0
2006-07-31 12:40:00,61.93,61.98,61.89,61.98,2200.0,44.9358,44.9721,44.9068,44.9721,2200.0
2006-07-31 12:45:00,62.0,62.03,61.93,62.03,6800.0,44.9866,45.0083,44.9358,45.0083,6800.0
2006-07-31 12:50:00,62.02,62.03,61.94,61.94,3800.0,45.0011,45.0083,44.943,44.943,3800.0
2006-07-31 12:55:00,62.01,62.01,61.95,61.99,2900.0,44.9938,44.9938,44.9503,44.9793,2900.0
2006-07-31 13:00:00,62.02,62.06,62.01,62.04,4000.0,45.0011,45.0301,44.9938,45.0156,4000.0
2006-07-31 13:05:00,62.03,62.07,61.95,61.97,6600.0,45.0083,45.0374,44.9503,44.9648,6600.0
2006-07-31 13:10:00,62.0,62.04,61.98,62.0,4000.0,44.9866,45.0156,44.9721,44.9866,4000.0
2006-07-31 13:15:00,62.06,62.13,62.04,62.06,2800.0,45.0301,45.0809,45.0156,45.0301,2800.0
2006-07-31 13:20:00,62.1,62.16,62.02,62.02,4200.0,45.0591,45.1027,45.0011,45.0011,4200.0
2006-07-31 13:25:00,62.02,62.1,61.98,61.98,5800.0,45.0011,45.0591,44.9721,44.9721,5800.0
2006-07-31 13:30:00,61.98,62.12,61.96,62.09,4200.0,44.9721,45.0736,44.9575,45.0519,4200.0
2006-07-31 13:35:00,62.09,62.09,61.97,62.07,4400.0,45.0519,45.0519,44.9648,45.0374,4400.0
2006-07-31 13:40:00,62.06,62.13,62.01,62.13,4900.0,45.0301,45.0809,44.9938,45.0809,4900.0
2006-07-31 13:45:00,62.09,62.19,62.09,62.16,6700.0,45.0519,45.1244,45.0519,45.1027,6700.0
2006-07-31 13:50:00,62.11,62.14,62.06,62.14,7200.0,45.0664,45.0882,45.0301,45.0882,7200.0
2006-07-31 13:55:00,62.14,62.18,62.1,62.1,2300.0,45.0882,45.1172,45.0591,45.0591,2300.0
2006-07-31 14:00:00,62.13,62.19,62.11,62.16,2200.0,45.0809,45.1244,45.0664,45.1027,2200.0
2006-07-31 14:05:00,62.16,62.16,62.04,62.04,4000.0,45.1027,45.1027,45.0156,45.0156,4000.0
2006-07-31 14:10:00,62.06,62.19,62.06,62.16,5700.0,45.0301,45.1244,45.0301,45.1027,5700.0
2006-07-31 14:15:00,62.12,62.12,62.02,62.07,3100.0,45.0736,45.0736,45.0011,45.0374,3100.0
2006-07-31 14:20:00,62.02,62.17,62.02,62.16,5100.0,45.0011,45.1099,45.0011,45.1027,5100.0
2006-07-31 14:25:00,62.18,62.21,62.11,62.13,3900.0,45.1172,45.1389,45.0664,45.0809,3900.0
2006-07-31 14:30:00,62.14,62.22,62.12,62.18,5600.0,45.0882,45.1462,45.0736,45.1172,5600.0
2006-07-31 14:35:00,62.18,62.24,62.13,62.22,8800.0,45.1172,45.1607,45.0809,45.1462,8800.0
2006-07-31 14:40:00,62.22,62.23,62.09,62.09,6500.0,45.1462,45.1535,45.0519,45.0519,6500.0
2006-07-31 14:45:00,62.06,62.19,62.06,62.19,2000.0,45.0301,45.1244,45.0301,45.1244,2000.0
2006-07-31 14:50:00,62.16,62.2,62.16,62.17,4000.0,45.1027,45.1317,45.1027,45.1099,4000.0
2006-07-31 14:55:00,62.19,62.2,62.08,62.08,6400.0,45.1244,45.1317,45.0446,45.0446,6400.0
2006-07-31 15:00:00,62.07,62.19,62.07,62.17,5400.0,45.0374,45.1244,45.0374,45.1099,5400.0
2006-07-31 15:05:00,62.17,62.19,62.14,62.17,6400.0,45.1099,45.1244,45.0882,45.1099,6400.0
2006-07-31 15:10:00,62.16,62.19,62.13,62.19,7000.0,45.1027,45.1244,45.0809,45.1244,7000.0
2006-07-31 15:15:00,62.19,62.19,62.12,62.13,5500.0,45.1244,45.1244,45.0736,45.0809,5500.0
2006-07-31 15:20:00,62.13,62.2,62.05,62.09,11500.0,45.0809,45.1317,45.0229,45.0519,11500.0
2006-07-31 15:25:00,62.07,62.17,62.07,62.12,15300.0,45.0374,45.1099,45.0374,45.0736,15300.0
2006-07-31 15:30:00,62.12,62.13,62.05,62.07,12600.0,45.0736,45.0809,45.0229,45.0374,12600.0
2006-07-31 15:35:00,62.06,62.1,61.99,62.06,16400.0,45.0301,45.0591,44.9793,45.0301,16400.0
2006-07-31 15:40:00,62.07,62.21,62.07,62.12,14700.0,45.0374,45.1389,45.0374,45.0736,14700.0
2006-07-31 15:45:00,62.13,62.15,62.08,62.09,7000.0,45.0809,45.0954,45.0446,45.0519,7000.0
2006-07-31 15:50:00,62.1,62.15,62.08,62.11,8700.0,45.0591,45.0954,45.0446,45.0664,8700.0
2006-07-31 15:55:00,62.12,62.18,62.1,62.13,16800.0,45.0736,45.1172,45.0591,45.0809,16800.0
2006-08-01 09:30:00,61.98,62.1,61.98,62.08,6900.0,44.9721,45.0591,44.9721,45.0446,6900.0
2006-08-01 09:35:00,62.08,62.25,62.0,62.25,3900.0,45.0446,45.168,44.9866,45.168,3900.0
2006-08-01 09:40:00,62.25,62.31,62.0,62.04,10300.0,45.168,45.2115,44.9866,45.0156,10300.0
2006-08-01 09:45:00,62.06,62.2,62.0,62.0,6900.0,45.0301,45.1317,44.9866,44.9866,6900.0
2006-08-01 09:50:00,61.95,61.97,61.9,61.9,8000.0,44.9503,44.9648,44.914,44.914,8000.0
2006-08-01 09:55:00,61.92,62.08,61.9,62.03,8400.0,44.9285,45.0446,44.914,45.0083,8400.0
2006-08-01 10:00:00,62.03,62.15,61.96,62.15,11400.0,45.0083,45.0954,44.9575,45.0954,11400.0
2006-08-01 10:05:00,62.2,62.2,62.0,62.0,9900.0,45.1317,45.1317,44.9866,44.9866,9900.0
2006-08-01 10:10:00,62.07,62.15,62.01,62.1,11000.0,45.0374,45.0954,44.9938,45.0591,11000.0
2006-08-01 10:15:00,62.08,62.1,61.99,62.07,9500.0,45.0446,45.0591,44.9793,45.0374,9500.0
2006-08-01 10:20:00,62.07,62.27,61.97,62.15,15900.0,45.0374,45.1825,44.9648,45.0954,15900.0
2006-08-01 10:25:00,62.18,62.2,62.02,62.15,9800.0,45.1172,45.1317,45.0011,45.0954,9800.0
2006-08-01 10:30:00,62.11,62.12,62.0,62.01,6900.0,45.0664,45.0736,44.9866,44.9938,6900.0
2006-08-01 10:35:00,62.01,62.08,61.97,61.97,10000.0,44.9938,45.0446,44.9648,44.9648,10000.0
2006-08-01 10:40:00,61.97,61.98,61.95,61.96,4500.0,44.9648,44.9721,44.9503,44.9575,4500.0
2006-08-01 10:45:00,61.96,62.03,61.95,62.03,11800.0,44.9575,45.0083,44.9503,45.0083,11800.0
2006-08-01 10:50:00,62.01,62.05,62.0,62.02,13300.0,44.9938,45.0229,44.9866,45.0011,13300.0
2006-08-01 10:55:00,62.01,62.11,62.0,62.07,14300.0,44.9938,45.0664,44.9866,45.0374,14300.0
2006-08-01 11:00:00,62.05,62.13,62.01,62.09,10200.0,45.0229,45.0809,44.9938,45.0519,10200.0
2006-08-01 11:05:00,62.1,62.11,62.0,62.01,8000.0,45.0591,45.0664,44.9866,44.9938,8000.0
2006-08-01 11:10:00,62.0,62.01,61.95,61.97,18800.0,44.9866,44.9938,44.9503,44.9648,18800.0
2006-08-01 11:15:00,61.96,61.96,61.92,61.92,1400.0,44.9575,44.9575,44.9285,44.9285,1400.0
2006-08-01 11:20:00,61.94,61.94,61.8,61.81,8300.0,44.943,44.943,44.8415,44.8487,8300.0
2006-08-01 11:25:00,61.81,61.84,61.8,61.83,3800.0,44.8487,44.8705,44.8415,44.8632,3800.0
2006-08-01 11:30:00,61.84,61.98,61.84,61.93,3900.0,44.8705,44.9721,44.8705,44.9358,3900.0
2006-08-01 11:35:00,61.98,61.99,61.9,61.97,3500.0,44.9721,44.9793,44.914,44.9648,3500.0
2006-08-01 11:40:00,61.96,61.96,61.86,61.86,2300.0,44.9575,44.9575,44.885,44.885,2300.0
2006-08-01 11:45:00,61.84,61.89,61.8,61.8,4700.0,44.8705,44.9068,44.8415,44.8415,4700.0
2006-08-01 11:50:00,61.81,61.91,61.8,61.89,6300.0,44.8487,44.9213,44.8415,44.9068,6300.0
2006-08-01 11:55:00,61.88,61.88,61.8,61.86,6700.0,44.8995,44.8995,44.8415,44.885,6700.0
2006-08-01 12:00:00,61.86,61.94,61.86,61.91,11400.0,44.885,44.943,44.885,44.9213,11400.0
2006-08-01 12:05:00,61.91,61.91,61.84,61.84,3300.0,44.9213,44.9213,44.8705,44.8705,3300.0
2006-08-01 12:10:00,61.83,61.83,61.8,61.8,3200.0,44.8632,44.8632,44.8415,44.8415,3200.0
2006-08-01 12:15:00,61.8,61.93,61.8,61.89,6700.0,44.8415,44.9358,44.8415,44.9068,6700.0
2006-08-01 12:20:00,61.86,61.9,61.81,61.9,5000.0,44.885,44.914,44.8487,44.914,5000.0
2006-08-01 12:25:00,61.89,61.89,61.8,61.8,3900.0,44.9068,44.9068,44.8415,44.8415,3900.0
2006-08-01 12:30:00,61.82,61.89,61.8,61.84,7000.0,44.856,44.9068,44.8415,44.8705,7000.0
2006-08-01 12:35:00,61.84,61.84,61.79,61.79,3500.0,44.8705,44.8705,44.8342,44.8342,3500.0
2006-08-01 12:40:00,61.8,61.88,61.79,61.86,5300.0,44.8415,44.8995,44.8342,44.885,5300.0
2006-08-01 12:45:00,61.87,61.88,61.83,61.83,5800.0,44.8922,44.8995,44.8632,44.8632,5800.0
2006-08-01 12:50:00,61.81,61.88,61.8,61.84,13800.0,44.8487,44.8995,44.8415,44.8705,13800.0
2006-08-01 12:55:00,61.84,61.86,61.77,61.8,9000.0,44.8705,44.885,44.8197,44.8415,9000.0
2006-08-01 13:00:00,61.8,61.86,61.76,61.86,13100.0,44.8415,44.885,44.8124,44.885,13100.0
2006-08-01 13:05:00,61.84,61.85,61.8,61.81,8100.0,44.8705,44.8777,44.8415,44.8487,8100.0
2006-08-01 13:10:00,61.78,61.85,61.75,61.75,12100.0,44.8269,44.8777,44.8052,44.8052,12100.0
2006-08-01 13:15:00,61.75,61.77,61.75,61.75,7600.0,44.8052,44.8197,44.8052,44.8052,7600.0
2006-08-01 13:20:00,61.76,61.77,61.75,61.75,6100.0,44.8124,44.8197,44.8052,44.8052,6100.0
2006-08-01 13:25:00,61.75,61.78,61.75,61.78,2700.0,44.8052,44.8269,44.8052,44.8269,2700.0
2006-08-01 13:30:00,61.76,61.82,61.75,61.81,6100.0,44.8124,44.856,44.8052,44.8487,6100.0
2006-08-01 13:35:00,61.81,61.84,61.75,61.75,6900.0,44.8487,44.8705,44.8052,44.8052,6900.0
2006-08-01 13:40:00,61.75,61.81,61.75,61.81,4400.0,44.8052,44.8487,44.8052,44.8487,4400.0
2006-08-01 13:45:00,61.78,61.82,61.78,61.78,8900.0,44.8269,44.856,44.8269,44.8269,8900.0
2006-08-01 13:50:00,61.78,61.88,61.78,61.87,2600.0,44.8269,44.8995,44.8269,44.8922,2600.0
2006-08-01 13:55:00,61.85,61.93,61.78,61.78,8900.0,44.8777,44.9358,44.8269,44.8269,8900.0
2006-08-01 14:00:00,61.76,61.89,61.76,61.81,2000.0,44.8124,44.9068,44.8124,44.8487,2000.0
2006-08-01 14:05:00,61.79,61.81,61.77,61.79,4300.0,44.8342,44.8487,44.8197,44.8342,4300.0
2006-08-01 14:10:00,61.79,61.81,61.75,61.75,4200.0,44.8342,44.8487,44.8052,44.8052,4200.0
2006-08-01 14:15:00,61.77,61.8,61.76,61.8,2100.0,44.8197,44.8415,44.8124,44.8415,2100.0
2006-08-01 14:20:00,61.81,61.86,61.75,61.79,4400.0,44.8487,44.885,44.8052,44.8342,4400.0
2006-08-01 14:25:00,61.78,61.79,61.75,61.76,11900.0,44.8269,44.8342,44.8052,44.8124,11900.0
2006-08-01 14:30:00,61.75,61.83,61.75,61.75,11800.0,44.8052,44.8632,44.8052,44.8052,11800.0
2006-08-01 14:35:00,61.75,61.82,61.75,61.76,4700.0,44.8052,44.856,44.8052,44.8124,4700.0
2006-08-01 14:40:00,61.75,61.76,61.7,61.72,11900.0,44.8052,44.8124,44.7689,44.7834,11900.0
2006-08-01 14:45:00,61.72,61.76,61.72,61.76,5100.0,44.7834,44.8124,44.7834,44.8124,5100.0
2006-08-01 14:50:00,61.77,61.83,61.74,61.82,4500.0,44.8197,44.8632,44.7979,44.856,4500.0
2006-08-01 14:55:00,61.81,61.81,61.75,61.76,4700.0,44.8487,44.8487,44.8052,44.8124,4700.0
2006-08-01 15:00:00,61.76,61.78,61.71,61.74,2500.0,44.8124,44.8269,44.7761,44.7979,2500.0
2006-08-01 15:05:00,61.76,61.76,61.7,61.7,7100.0,44.8124,44.8124,44.7689,44.7689,7100.0
2006-08-01 15:10:00,61.7,61.7,61.58,61.58,7400.0,44.7689,44.7689,44.6818,44.6818,7400.0
2006-08-01 15:15:00,61.58,61.59,61.55,61.57,2300.0,44.6818,44.6891,44.6601,44.6746,2300.0
2006-08-01 15:20:00,61.57,61.68,61.57,61.67,4600.0,44.6746,44.7544,44.6746,44.7471,4600.0
2006-08-01 15:25:00,61.66,61.68,61.63,61.67,5900.0,44.7399,44.7544,44.7181,44.7471,5900.0
2006-08-01 15:30:00,61.67,61.7,61.63,61.65,3900.0,44.7471,44.7689,44.7181,44.7326,3900.0
2006-08-01 15:35:00,61.63,61.76,61.6,61.7,6500.0,44.7181,44.8124,44.6963,44.7689,6500.0
2006-08-01 15:40:00,61.72,61.75,61.71,61.75,3400.0,44.7834,44.8052,44.7761,44.8052,3400.0
2006-08-01 15:45:00,61.75,61.83,61.71,61.8,7700.0,44.8052,44.8632,44.7761,44.8415,7700.0
2006-08-01 15:50:00,61.8,61.87,61.79,61.82,7000.0,44.8415,44.8922,44.8342,44.856,7000.0
2006-08-01 15:55:00,61.83,61.83,61.74,61.8,8200.0,44.8632,44.8632,44.7979,44.8415,8200.0
2006-08-02 09:30:00,61.9,61.9,61.85,61.86,4400.0,44.914,44.914,44.8777,44.885,4400.0
2006-08-02 09:35:00,61.86,61.86,61.86,61.86,100.0,44.885,44.885,44.885,44.885,100.0
2006-08-02 09:40:00,61.86,62.05,61.85,61.91,4700.0,44.885,45.0229,44.8777,44.9213,4700.0
2006-08-02 09:45:00,61.92,62.0,61.92,61.93,1900.0,44.9285,44.9866,44.9285,44.9358,1900.0
2006-08-02 09:50:00,61.92,62.05,61.85,62.04,4100.0,44.9285,45.0229,44.8777,45.0156,4100.0
2006-08-02 09:55:00,61.97,62.1,61.97,62.1,1300.0,44.9648,45.0591,44.9648,45.0591,1300.0
2006-08-02 10:00:00,62.05,62.16,61.97,61.97,5400.0,45.0229,45.1027,44.9648,44.9648,5400.0
2006-08-02 10:05:00,62.04,62.05,61.97,61.97,3000.0,45.0156,45.0229,44.9648,44.9648,3000.0
2006-08-02 10:10:00,61.95,62.0,61.95,61.95,3700.0,44.9503,44.9866,44.9503,44.9503,3700.0
2006-08-02 10:15:00,61.96,62.01,61.91,62.01,3200.0,44.9575,44.9938,44.9213,44.9938,3200.0
2006-08-02 10:20:00,61.94,61.94,61.94,61.94,400.0,44.943,44.943,44.943,44.943,400.0
2006-08-02 10:25:00,61.95,62.03,61.94,62.03,2000.0,44.9503,45.0083,44.943,45.0083,2000.0
2006-08-02 10:30:00,62.04,62.12,62.01,62.08,6000.0,45.0156,45.0736,44.9938,45.0446,6000.0
2006-08-02 10:35:00,62.08,62.08,61.98,62.06,2500.0,45.0446,45.0446,44.9721,45.0301,2500.0
2006-08-02 10:40:00,62.06,62.11,62.03,62.04,4600.0,45.0301,45.0664,45.0083,45.0156,4600.0
2006-08-02 10:45:00,62.04,62.04,61.95,61.95,3000.0,45.0156,45.0156,44.9503,44.9503,3000.0
2006-08-02 10:50:00,61.95,62.11,61.93,62.11,3900.0,44.9503,45.0664,44.9358,45.0664,3900.0
2006-08-02 10:55:00,62.16,62.18,62.06,62.1,5400.0,45.1027,45.1172,45.0301,45.0591,5400.0
2006-08-02 11:00:00,62.1,62.21,62.1,62.16,3500.0,45.0591,45.1389,45.0591,45.1027,3500.0
2006-08-02 11:05:00,62.17,62.18,62.0,62.0,3600.0,45.1099,45.1172,44.9866,44.9866,3600.0
2006-08-02 11:10:00,62.0,62.25,62.0,62.19,1700.0,44.9866,45.168,44.9866,45.1244,1700.0
2006-08-02 11:15:00,62.19,62.36,62.19,62.27,5300.0,45.1244,45.2478,45.1244,45.1825,5300.0
2006-08-02 11:20:00,62.29,62.4,62.27,62.35,7400.0,45.197,45.2768,45.1825,45.2405,7400.0
2006-08-02 11:25:00,62.37,62.39,62.29,62.33,4100.0,45.255,45.2696,45.197,45.226,4100.0
2006-08-02 11:30:00,62.33,62.43,62.33,62.42,5400.0,45.226,45.2986,45.226,45.2913,5400.0
2006-08-02 11:35:00,62.42,62.47,62.39,62.39,5500.0,45.2913,45.3276,45.2696,45.2696,5500.0
2006-08-02 11:40:00,62.43,62.48,62.42,62.45,3400.0,45.2986,45.3349,45.2913,45.3131,3400.0
2006-08-02 11:45:00,62.46,62.52,62.46,62.5,4000.0,45.3203,45.3639,45.3203,45.3494,4000.0
2006-08-02 11:50:00,62.5,62.53,62.47,62.53,2700.0,45.3494,45.3711,45.3276,45.3711,2700.0
2006-08-02 11:55:00,62.53,62.68,62.52,62.67,8500.0,45.3711,45.48,45.3639,45.4727,8500.0
2006-08-02 12:00:00,62.67,62.69,62.58,62.67,5700.0,45.4727,45.4872,45.4074,45.4727,5700.0
2006-08-02 12:05:00,62.69,62.73,62.59,62.73,5900.0,45.4872,45.5163,45.4147,45.5163,5900.0
2006-08-02 12:10:00,62.73,62.74,62.63,62.69,4700.0,45.5163,45.5235,45.4437,45.4872,4700.0
2006-08-02 12:15:00,62.68,62.72,62.59,62.66,5100.0,45.48,45.509,45.4147,45.4655,5100.0
2006-08-02 12:20:00,62.65,62.68,62.61,62.64,4000.0,45.4582,45.48,45.4292,45.4509,4000.0
2006-08-02 12:25:00,62.61,62.65,62.59,62.61,1600.0,45.4292,45.4582,45.4147,45.4292,1600.0
2006-08-02 12:30:00,62.58,62.58,62.47,62.47,1300.0,45.4074,45.4074,45.3276,45.3276,1300.0
2006-08-02 12:35:00,62.48,62.51,62.45,62.47,2300.0,45.3349,45.3566,45.3131,45.3276,2300.0
2006-08-02 12:40:00,62.5,62.52,62.48,62.52,2500.0,45.3494,45.3639,45.3349,45.3639,2500.0
2006-08-02 12:45:00,62.51,62.52,62.47,62.47,1700.0,45.3566,45.3639,45.3276,45.3276,1700.0
2006-08-02 12:50:00,62.49,62.51,62.47,62.47,2700.0,45.3421,45.3566,45.3276,45.3276,2700.0
2006-08-02 12:55:00,62.47,62.53,62.47,62.53,5400.0,45.3276,45.3711,45.3276,45.3711,5400.0
2006-08-02 13:00:00,62.53,62.53,62.46,62.5,4900.0,45.3711,45.3711,45.3203,45.3494,4900.0
2006-08-02 13:05:00,62.51,62.53,62.51,62.52,3500.0,45.3566,45.3711,45.3566,45.3639,3500.0
2006-08-02 13:10:00,62.52,62.62,62.51,62.62,5000.0,45.3639,45.4364,45.3566,45.4364,5000.0
2006-08-02 13:15:00,62.62,62.7,62.62,62.66,4000.0,45.4364,45.4945,45.4364,45.4655,4000.0
2006-08-02 13:20:00,62.67,62.67,62.55,62.55,5100.0,45.4727,45.4727,45.3856,45.3856,5100.0
2006-08-02 13:25:00,62.57,62.67,62.57,62.67,1700.0,45.4002,45.4727,45.4002,45.4727,1700.0
2006-08-02 13:30:00,62.67,62.68,62.54,62.54,2900.0,45.4727,45.48,45.3784,45.3784,2900.0
2006-08-02 13:35:00,62.54,62.65,62.54,62.61,3000.0,45.3784,45.4582,45.3784,45.4292,3000.0
2006-08-02 13:40:00,62.61,62.62,62.58,62.58,3600.0,45.4292,45.4364,45.4074,45.4074,3600.0
2006-08-02 13:45:00,62.59,62.7,62.58,62.67,3400.0,45.4147,45.4945,45.4074,45.4727,3400.0
2006-08-02 13:50:00,62.64,62.68,62.6,62.68,2600.0,45.4509,45.48,45.4219,45.48,2600.0
2006-08-02 13:55:00,62.67,62.69,62.57,62.6,3400.0,45.4727,45.4872,45.4002,45.4219,3400.0
2006-08-02 14:00:00,62.55,62.66,62.55,62.58,5900.0,45.3856,45.4655,45.3856,45.4074,5900.0
2006-08-02 14:05:00,62.61,62.68,62.55,62.67,5000.0,45.4292,45.48,45.3856,45.4727,5000.0
2006-08-02 14:10:00,62.68,62.69,62.62,62.63,5900.0,45.48,45.4872,45.4364,45.4437,5900.0
2006-08-02 14:15:00,62.66,62.77,62.66,62.7,10500.0,45.4655,45.5453,45.4655,45.4945,10500.0
2006-08-02 14:20:00,62.72,62.74,62.7,62.73,3900.0,45.509,45.5235,45.4945,45.5163,3900.0
2006-08-02 14:25:00,62.73,62.73,62.55,62.59,10500.0,45.5163,45.5163,45.3856,45.4147,10500.0
2006-08-02 14:30:00,62.59,62.65,62.54,62.58,8700.0,45.4147,45.4582,45.3784,45.4074,8700.0
2006-08-02 14:35:00,62.58,62.6,62.49,62.5,10600.0,45.4074,45.4219,45.3421,45.3494,10600.0
2006-08-02 14:40:00,62.51,62.58,62.46,62.46,9100.0,45.3566,45.4074,45.3203,45.3203,9100.0
2006-08-02 14:45:00,62.46,62.59,62.46,62.47,7400.0,45.3203,45.4147,45.3203,45.3276,7400.0
2006-08-02 14:50:00,62.46,62.54,62.39,62.48,9500.0,45.3203,45.3784,45.2696,45.3349,9500.0
2006-08-02 14:55:00,62.53,62.61,62.41,62.52,19300.0,45.3711,45.4292,45.2841,45.3639,19300.0
2006-08-02 15:00:00,62.52,62.54,62.34,62.41,13900.0,45.3639,45.3784,45.2333,45.2841,13900.0
2006-08-02 15:05:00,62.4,62.5,62.4,62.47,6400.0,45.2768,45.3494,45.2768,45.3276,6400.0
2006-08-02 15:10:00,62.45,62.45,62.2,62.38,12700.0,45.3131,45.3131,45.1317,45.2623,12700.0
2006-08-02 15:15:00,62.38,62.41,62.27,62.34,15400.0,45.2623,45.2841,45.1825,45.2333,15400.0
2006-08-02 15:20:00,62.32,62.46,62.31,62.36,8600.0,45.2188,45.3203,45.2115,45.2478,8600.0
2006-08-02 15:25:00,62.37,62.45,62.35,62.39,4300.0,45.255,45.3131,45.2405,45.2696,4300.0
2006-08-02 15:30:00,62.39,62.49,62.38,62.42,5700.0,45.2696,45.3421,45.2623,45.2913,5700.0
2006-08-02 15:35:00,62.42,62.48,62.33,62.41,7000.0,45.2913,45.3349,45.226,45.2841,7000.0
2006-08-02 15:40:00,62.4,62.5,62.33,62.4,9800.0,45.2768,45.3494,45.226,45.2768,9800.0
2006-08-02 15:45:00,62.4,62.45,62.2,62.22,17900.0,45.2768,45.3131,45.1317,45.1462,17900.0
2006-08-02 15:50:00,62.19,62.4,62.19,62.33,9500.0,45.1244,45.2768,45.1244,45.226,9500.0
2006-08-02 15:55:00,62.37,62.41,62.34,62.34,6400.0,45.255,45.2841,45.2333,45.2333,6400.0
2006-08-03 09:30:00,62.2,62.3,62.14,62.25,6500.0,45.1317,45.2042,45.0882,45.168,6500.0
2006-08-03 09:35:00,62.11,62.51,62.11,62.41,3800.0,45.0664,45.3566,45.0664,45.2841,3800.0
2006-08-03 09:40:00,62.41,62.53,62.2,62.43,5400.0,45.2841,45.3711,45.1317,45.2986,5400.0
2006-08-03 09:45:00,62.39,62.65,62.34,62.65,6200.0,45.2696,45.4582,45.2333,45.4582,6200.0
2006-08-03 09:50:00,62.65,62.72,62.45,62.7,11000.0,45.4582,45.509,45.3131,45.4945,11000.0
2006-08-03 09:55:00,62.65,62.73,62.39,62.73,13600.0,45.4582,45.5163,45.2696,45.5163,13600.0
2006-08-03 10:00:00,62.73,62.76,62.54,62.66,9700.0,45.5163,45.538,45.3784,45.4655,9700.0
2006-08-03 10:05:00,62.67,62.71,62.55,62.64,11200.0,45.4727,45.5017,45.3856,45.4509,11200.0
2006-08-03 10:10:00,62.57,62.66,62.4,62.64,6800.0,45.4002,45.4655,45.2768,45.4509,6800.0
2006-08-03 10:15:00,62.64,62.74,62.47,62.74,7500.0,45.4509,45.5235,45.3276,45.5235,7500.0
2006-08-03 10:20:00,62.72,62.84,62.7,62.83,5800.0,45.509,45.5961,45.4945,45.5888,5800.0
2006-08-03 10:25:00,62.82,62.82,62.59,62.67,9700.0,45.5816,45.5816,45.4147,45.4727,9700.0
2006-08-03 10:30:00,62.68,62.71,62.63,62.66,5300.0,45.48,45.5017,45.4437,45.4655,5300.0
2006-08-03 10:35:00,62.66,62.7,62.51,62.6,6600.0,45.4655,45.4945,45.3566,45.4219,6600.0
2006-08-03 10:40:00,62.6,62.73,62.57,62.7,4100.0,45.4219,45.5163,45.4002,45.4945,4100.0
2006-08-03 10:45:00,62.71,62.74,62.67,62.67,7200.0,45.5017,45.5235,45.4727,45.4727,7200.0
2006-08-03 10:50:00,62.64,62.78,62.62,62.75,7600.0,45.4509,45.5525,45.4364,45.5308,7600.0
2006-08-03 10:55:00,62.72,62.82,62.65,62.8,4300.0,45.509,45.5816,45.4582,45.567,4300.0
2006-08-03 11:00:00,62.8,62.85,62.79,62.8,7000.0,45.567,45.6033,45.5598,45.567,7000.0
2006-08-03 11:05:00,62.8,62.88,62.75,62.85,8000.0,45.567,45.6251,45.5308,45.6033,8000.0
2006-08-03 11:10:00,62.87,62.92,62.81,62.92,4300.0,45.6178,45.6541,45.5743,45.6541,4300.0
2006-08-03 11:15:00,62.92,62.94,62.88,62.89,8800.0,45.6541,45.6686,45.6251,45.6323,8800.0
2006-08-03 11:20:00,62.88,62.89,62.77,62.77,7400.0,45.6251,45.6323,45.5453,45.5453,7400.0
2006-08-03 11:25:00,62.78,62.85,62.77,62.82,8900.0,45.5525,45.6033,45.5453,45.5816,8900.0
2006-08-03 11:30:00,62.8,62.8,62.61,62.65,13000.0,45.567,45.567,45.4292,45.4582,13000.0
2006-08-03 11:35:00,62.65,62.69,62.59,62.62,4900.0,45.4582,45.4872,45.4147,45.4364,4900.0
2006-08-03 11:40:00,62.59,62.62,62.51,62.54,6100.0,45.4147,45.4364,45.3566,45.3784,6100.0
2006-08-03 11:45:00,62.51,62.62,62.47,62.59,10100.0,45.3566,45.4364,45.3276,45.4147,10100.0
2006-08-03 11:50:00,62.59,62.67,62.53,62.67,7000.0,45.4147,45.4727,45.3711,45.4727,7000.0
2006-08-03 11:55:00,62.68,62.68,62.62,62.65,3400.0,45.48,45.48,45.4364,45.4582,3400.0
2006-08-03 12:00:00,62.63,62.63,62.62,62.63,2300.0,45.4437,45.4437,45.4364,45.4437,2300.0
2006-08-03 12:05:00,62.63,62.77,62.63,62.77,3200.0,45.4437,45.5453,45.4437,45.5453,3200.0
2006-08-03 12:10:00,62.78,62.8,62.76,62.77,4000.0,45.5525,45.567,45.538,45.5453,4000.0
2006-08-03 12:15:00,62.78,62.78,62.75,62.75,3000.0,45.5525,45.5525,45.5308,45.5308,3000.0
2006-08-03 12:20:00,62.72,62.74,62.7,62.71,4200.0,45.509,45.5235,45.4945,45.5017,4200.0
2006-08-03 12:25:00,62.72,62.79,62.72,62.74,2900.0,45.509,45.5598,45.509,45.5235,2900.0
2006-08-03 12:30:00,62.76,62.89,62.74,62.89,6300.0,45.538,45.6323,45.5235,45.6323,6300.0
2006-08-03 12:35:00,62.9,62.95,62.9,62.95,3500.0,45.6396,45.6759,45.6396,45.6759,3500.0
2006-08-03 12:40:00,62.94,62.97,62.85,62.89,3500.0,45.6686,45.6904,45.6033,45.6323,3500.0
2006-08-03 12:45:00,62.93,62.97,62.91,62.97,2300.0,45.6614,45.6904,45.6469,45.6904,2300.0
2006-08-03 12:50:00,62.97,62.98,62.95,62.95,1900.0,45.6904,45.6976,45.6759,45.6759,1900.0
2006-08-03 12:55:00,62.94,62.96,62.91,62.95,4300.0,45.6686,45.6831,45.6469,45.6759,4300.0
2006-08-03 13:00:00,62.95,63.19,62.95,63.17,8400.0,45.6759,45.85,45.6759,45.8355,8400.0
2006-08-03 13:05:00,63.18,63.31,63.18,63.22,10200.0,45.8428,45.9371,45.8428,45.8718,10200.0
2006-08-03 13:10:00,63.22,63.28,63.21,63.28,3500.0,45.8718,45.9153,45.8645,45.9153,3500.0
2006-08-03 13:15:00,63.28,63.44,63.28,63.44,5500.0,45.9153,46.0314,45.9153,46.0314,5500.0
2006-08-03 13:20:00,63.42,63.54,63.39,63.49,7300.0,46.0169,46.104,45.9951,46.0677,7300.0
2006-08-03 13:25:00,63.49,63.49,63.34,63.34,4300.0,46.0677,46.0677,45.9589,45.9589,4300.0
2006-08-03 13:30:00,63.34,63.34,63.26,63.29,2800.0,45.9589,45.9589,45.9008,45.9226,2800.0
2006-08-03 13:35:00,63.29,63.29,63.24,63.24,2400.0,45.9226,45.9226,45.8863,45.8863,2400.0
2006-08-03 13:40:00,63.23,63.23,63.17,63.2,2300.0,45.879,45.879,45.8355,45.8573,2300.0
2006-08-03 13:45:00,63.2,63.22,63.15,63.16,7800.0,45.8573,45.8718,45.821,45.8283,7800.0
2006-08-03 13:50:00,63.18,63.34,63.18,63.32,3300.0,45.8428,45.9589,45.8428,45.9443,3300.0
2006-08-03 13:55:00,63.3,63.3,63.22,63.24,5500.0,45.9298,45.9298,45.8718,45.8863,5500.0
2006-08-03 14:00:00,63.24,63.31,63.24,63.26,4800.0,45.8863,45.9371,45.8863,45.9008,4800.0
2006-08-03 14:05:00,63.26,63.26,63.15,63.19,6800.0,45.9008,45.9008,45.821,45.85,6800.0
2006-08-03 14:10:00,63.19,63.25,63.16,63.23,10200.0,45.85,45.8936,45.8283,45.879,10200.0
2006-08-03 14:15:00,63.23,63.27,63.05,63.07,13300.0,45.879,45.9081,45.7484,45.763,13300.0
2006-08-03 14:20:00,63.07,63.15,63.06,63.15,8100.0,45.763,45.821,45.7557,45.821,8100.0
2006-08-03 14:25:00,63.15,63.23,63.08,63.22,6000.0,45.821,45.879,45.7702,45.8718,6000.0
2006-08-03 14:30:00,63.25,63.28,63.13,63.21,7300.0,45.8936,45.9153,45.8065,45.8645,7300.0
2006-08-03 14:35:00,63.21,63.24,63.16,63.22,6600.0,45.8645,45.8863,45.8283,45.8718,6600.0
2006-08-03 14:40:00,63.22,63.25,63.18,63.21,5700.0,45.8718,45.8936,45.8428,45.8645,5700.0
2006-08-03 14:45:00,63.2,63.29,63.19,63.19,8600.0,45.8573,45.9226,45.85,45.85,8600.0
2006-08-03 14:50:00,63.2,63.36,63.2,63.36,6100.0,45.8573,45.9734,45.8573,45.9734,6100.0
2006-08-03 14:55:00,63.4,63.4,63.34,63.34,5300.0,46.0024,46.0024,45.9589,45.9589,5300.0
2006-08-03 15:00:00,63.34,63.36,63.31,63.32,3600.0,45.9589,45.9734,45.9371,45.9443,3600.0
2006-08-03 15:05:00,63.3,63.31,63.2,63.25,6600.0,45.9298,45.9371,45.8573,45.8936,6600.0
2006-08-03 15:10:00,63.23,63.3,63.17,63.23,8100.0,45.879,45.9298,45.8355,45.879,8100.0
2006-08-03 15:15:00,63.2,63.42,63.2,63.41,8700.0,45.8573,46.0169,45.8573,46.0097,8700.0
2006-08-03 15:20:00,63.34,63.37,63.2,63.23,6700.0,45.9589,45.9806,45.8573,45.879,6700.0
2006-08-03 15:25:00,63.23,63.34,63.23,63.33,6000.0,45.879,45.9589,45.879,45.9516,6000.0
2006-08-03 15:30:00,63.33,63.33,63.25,63.25,5500.0,45.9516,45.9516,45.8936,45.8936,5500.0
2006-08-03 15:35:00,63.26,63.26,63.05,63.1,10100.0,45.9008,45.9008,45.7484,45.7847,10100.0
2006-08-03 15:40:00,63.13,63.13,63.06,63.1,8000.0,45.8065,45.8065,45.7557,45.7847,8000.0
2006-08-03 15:45:00,63.09,63.1,62.99,63.0,11200.0,45.7775,45.7847,45.7049,45.7122,11200.0
2006-08-03 15:50:00,63.01,63.01,62.92,63.0,9600.0,45.7194,45.7194,45.6541,45.7122,9600.0
2006-08-03 15:55:00,62.99,63.04,62.98,63.02,6700.0,45.7049,45.7412,45.6976,45.7267,6700.0
2006-08-04 09:35:00,64.2,64.82,64.14,64.73,35400.0,46.5829,47.0327,46.5393,46.9674,35400.0
2006-08-04 09:40:00,64.62,64.62,64.41,64.58,4000.0,46.8876,46.8876,46.7352,46.8586,4000.0
2006-08-04 09:45:00,64.67,64.67,64.47,64.49,9900.0,46.9239,46.9239,46.7788,46.7933,9900.0
2006-08-04 09:50:00,64.39,64.51,64.31,64.36,6500.0,46.7207,46.8078,46.6627,46.699,6500.0
2006-08-04 09:55:00,64.35,64.54,64.2,64.33,10900.0,46.6917,46.8296,46.5829,46.6772,10900.0
2006-08-04 10:00:00,64.36,64.59,64.32,64.4,6700.0,46.699,46.8658,46.6699,46.728,6700.0
2006-08-04 10:05:00,64.37,64.39,64.23,64.23,10500.0,46.7062,46.7207,46.6046,46.6046,10500.0
2006-08-04 10:10:00,64.18,64.29,64.1,64.25,6600.0,46.5684,46.6482,46.5103,46.6191,6600.0
2006-08-04 10:15:00,64.24,64.29,64.07,64.13,5000.0,46.6119,46.6482,46.4885,46.5321,5000.0
2006-08-04 10:20:00,64.15,64.39,64.08,64.35,7100.0,46.5466,46.7207,46.4958,46.6917,7100.0
2006-08-04 10:25:00,64.36,64.36,64.17,64.23,6000.0,46.699,46.699,46.5611,46.6046,6000.0
2006-08-04 10:30:00,64.26,64.32,64.22,64.24,6300.0,46.6264,46.6699,46.5974,46.6119,6300.0
2006-08-04 10:35:00,64.24,64.29,64.21,64.25,8600.0,46.6119,46.6482,46.5901,46.6191,8600.0
2006-08-04 10:40:00,64.18,64.23,64.09,64.13,12200.0,46.5684,46.6046,46.5031,46.5321,12200.0
2006-08-04 10:45:00,64.14,64.19,64.03,64.1,11400.0,46.5393,46.5756,46.4595,46.5103,11400.0
2006-08-04 10:50:00,64.13,64.31,64.06,64.25,7100.0,46.5321,46.6627,46.4813,46.6191,7100.0
2006-08-04 10:55:00,64.24,64.24,64.02,64.09,4900.0,46.6119,46.6119,46.4523,46.5031,4900.0
2006-08-04 11:00:00,64.03,64.03,63.97,63.97,2400.0,46.4595,46.4595,46.416,46.416,2400.0
2006-08-04 11:05:00,63.93,64.06,63.93,64.03,5500.0,46.387,46.4813,46.387,46.4595,5500.0
2006-08-04 11:10:00,64.05,64.05,63.87,63.99,7100.0,46.474,46.474,46.3434,46.4305,7100.0
2006-08-04 11:15:00,63.97,64.04,63.95,64.04,7400.0,46.416,46.4668,46.4015,46.4668,7400.0
2006-08-04 11:20:00,64.06,64.24,64.05,64.24,4800.0,46.4813,46.6119,46.474,46.6119,4800.0
2006-08-04 11:25:00,64.24,64.24,64.1,64.12,4100.0,46.6119,46.6119,46.5103,46.5248,4100.0
2006-08-04 11:30:00,64.12,64.21,64.03,64.04,9800.0,46.5248,46.5901,46.4595,46.4668,9800.0
2006-08-04 11:35:00,64.05,64.12,64.03,64.06,10300.0,46.474,46.5248,46.4595,46.4813,10300.0
2006-08-04 11:40:00,64.1,64.13,64.0,64.0,6500.0,46.5103,46.5321,46.4378,46.4378,6500.0
2006-08-04 11:45:00,63.93,64.03,63.91,63.99,11900.0,46.387,46.4595,46.3724,46.4305,11900.0
2006-08-04 11:50:00,63.98,64.0,63.87,63.93,14000.0,46.4232,46.4378,46.3434,46.387,14000.0
2006-08-04 11:55:00,63.91,63.97,63.75,63.75,6200.0,46.3724,46.416,46.2564,46.2564,6200.0
2006-08-04 12:00:00,63.76,63.96,63.76,63.91,6300.0,46.2636,46.4087,46.2636,46.3724,6300.0
2006-08-04 12:05:00,63.92,63.97,63.92,63.95,4800.0,46.3797,46.416,46.3797,46.4015,4800.0
2006-08-04 12:10:00,63.94,63.95,63.85,63.93,9900.0,46.3942,46.4015,46.3289,46.387,9900.0
2006-08-04 12:15:00,63.95,64.0,63.7,63.7,9400.0,46.4015,46.4378,46.2201,46.2201,9400.0
2006-08-04 12:20:00,63.7,63.75,63.61,63.62,12100.0,46.2201,46.2564,46.1548,46.162,12100.0
2006-08-04 12:25:00,63.62,63.62,63.53,63.58,4900.0,46.162,46.162,46.0967,46.133,4900.0
2006-08-04 12:30:00,63.6,63.6,63.54,63.54,5400.0,46.1475,46.1475,46.104,46.104,5400.0
2006-08-04 12:35:00,63.53,63.53,63.47,63.5,12300.0,46.0967,46.0967,46.0532,46.075,12300.0
2006-08-04 12:40:00,63.5,63.52,63.45,63.49,2600.0,46.075,46.0895,46.0387,46.0677,2600.0
2006-08-04 12:45:00,63.52,63.59,63.52,63.59,3900.0,46.0895,46.1403,46.0895,46.1403,3900.0
2006-08-04 12:50:00,63.59,63.6,63.54,63.55,2400.0,46.1403,46.1475,46.104,46.1112,2400.0
2006-08-04 12:55:00,63.52,63.53,63.48,63.48,2900.0,46.0895,46.0967,46.0604,46.0604,2900.0
2006-08-04 13:00:00,63.45,63.55,63.43,63.55,6800.0,46.0387,46.1112,46.0242,46.1112,6800.0
2006-08-04 13:05:00,63.56,63.6,63.45,63.45,13600.0,46.1185,46.1475,46.0387,46.0387,13600.0
2006-08-04 13:10:00,63.42,63.42,63.2,63.2,10200.0,46.0169,46.0169,45.8573,45.8573,10200.0
2006-08-04 13:15:00,63.21,63.22,63.04,63.05,11200.0,45.8645,45.8718,45.7412,45.7484,11200.0
2006-08-04 13:20:00,63.05,63.05,62.94,62.95,9400.0,45.7484,45.7484,45.6686,45.6759,9400.0
2006-08-04 13:25:00,62.92,63.1,62.92,63.08,6300.0,45.6541,45.7847,45.6541,45.7702,6300.0
2006-08-04 13:30:00,63.03,63.03,62.94,62.95,5000.0,45.7339,45.7339,45.6686,45.6759,5000.0
2006-08-04 13:35:00,62.91,62.99,62.9,62.93,4100.0,45.6469,45.7049,45.6396,45.6614,4100.0
2006-08-04 13:40:00,62.93,63.03,62.89,63.03,10700.0,45.6614,45.7339,45.6323,45.7339,10700.0
2006-08-04 13:45:00,63.06,63.12,63.02,63.1,9400.0,45.7557,45.7992,45.7267,45.7847,9400.0
2006-08-04 13:50:00,63.15,63.22,63.08,63.08,6500.0,45.821,45.8718,45.7702,45.7702,6500.0
2006-08-04 13:55:00,63.07,63.1,63.0,63.09,5100.0,45.763,45.7847,45.7122,45.7775,5100.0
2006-08-04 14:00:00,63.05,63.19,63.05,63.19,5600.0,45.7484,45.85,45.7484,45.85,5600.0
2006-08-04 14:05:00,63.2,63.2,63.14,63.18,11100.0,45.8573,45.8573,45.8137,45.8428,11100.0
2006-08-04 14:10:00,63.19,63.28,63.07,63.07,14700.0,45.85,45.9153,45.763,45.763,14700.0
2006-08-04 14:15:00,63.06,63.06,62.97,62.98,10800.0,45.7557,45.7557,45.6904,45.6976,10800.0
2006-08-04 14:20:00,63.0,63.03,62.87,62.87,8100.0,45.7122,45.7339,45.6178,45.6178,8100.0
2006-08-04 14:25:00,62.82,62.97,62.8,62.82,8400.0,45.5816,45.6904,45.567,45.5816,8400.0
2006-08-04 14:30:00,62.85,63.0,62.82,62.99,9000.0,45.6033,45.7122,45.5816,45.7049,9000.0
2006-08-04 14:35:00,62.99,63.1,62.99,63.07,4800.0,45.7049,45.7847,45.7049,45.763,4800.0
2006-08-04 14:40:00,63.1,63.1,62.97,63.02,3300.0,45.7847,45.7847,45.6904,45.7267,3300.0
2006-08-04 14:45:00,63.01,63.02,62.87,62.97,2400.0,45.7194,45.7267,45.6178,45.6904,2400.0
2006-08-04 14:50:00,62.93,63.07,62.91,62.98,12500.0,45.6614,45.763,45.6469,45.6976,12500.0
2006-08-04 14:55:00,63.01,63.09,62.97,63.0,8300.0,45.7194,45.7775,45.6904,45.7122,8300.0
2006-08-04 15:00:00,63.02,63.11,63.02,63.05,4000.0,45.7267,45.792,45.7267,45.7484,4000.0
2006-08-04 15:05:00,62.91,63.05,62.87,63.05,5400.0,45.6469,45.7484,45.6178,45.7484,5400.0
2006-08-04 15:10:00,63.05,63.13,63.02,63.09,4300.0,45.7484,45.8065,45.7267,45.7775,4300.0
2006-08-04 15:15:00,63.1,63.11,63.03,63.05,4400.0,45.7847,45.792,45.7339,45.7484,4400.0
2006-08-04 15:20:00,63.04,63.04,62.93,63.04,4200.0,45.7412,45.7412,45.6614,45.7412,4200.0
2006-08-04 15:25:00,63.06,63.26,63.06,63.18,5400.0,45.7557,45.9008,45.7557,45.8428,5400.0
2006-08-04 15:30:00,63.2,63.24,63.2,63.22,2900.0,45.8573,45.8863,45.8573,45.8718,2900.0
2006-08-04 15:35:00,63.22,63.22,63.08,63.11,6600.0,45.8718,45.8718,45.7702,45.792,6600.0
2006-08-04 15:40:00,63.12,63.12,63.09,63.09,7900.0,45.7992,45.7992,45.7775,45.7775,7900.0
2006-08-04 15:45:00,63.09,63.11,63.03,63.11,11400.0,45.7775,45.792,45.7339,45.792,11400.0
2006-08-04 15:50:00,63.12,63.26,63.09,63.19,15800.0,45.7992,45.9008,45.7775,45.85,15800.0
2006-08-04 15:55:00,63.21,63.27,63.19,63.27,6700.0,45.8645,45.9081,45.85,45.9081,6700.0
2006-08-07 09:30:00,63.15,63.2,63.02,63.02,6600.0,45.821,45.8573,45.7267,45.7267,6600.0
2006-08-07 09:35:00,63.17,63.18,62.98,62.98,9300.0,45.8355,45.8428,45.6976,45.6976,9300.0
2006-08-07 09:40:00,62.99,63.0,62.65,62.65,4000.0,45.7049,45.7122,45.4582,45.4582,4000.0
2006-08-07 09:45:00,62.6,62.61,62.55,62.61,5800.0,45.4219,45.4292,45.3856,45.4292,5800.0
2006-08-07 09:50:00,62.62,62.71,62.61,62.69,11100.0,45.4364,45.5017,45.4292,45.4872,11100.0
2006-08-07 09:55:00,62.69,62.71,62.5,62.57,12000.0,45.4872,45.5017,45.3494,45.4002,12000.0
2006-08-07 10:00:00,62.65,62.72,62.56,62.56,6000.0,45.4582,45.509,45.3929,45.3929,6000.0
2006-08-07 10:05:00,62.56,62.61,62.52,62.6,3300.0,45.3929,45.4292,45.3639,45.4219,3300.0
2006-08-07 10:10:00,62.59,62.68,62.59,62.67,5600.0,45.4147,45.48,45.4147,45.4727,5600.0
2006-08-07 10:15:00,62.69,62.69,62.64,62.65,4600.0,45.4872,45.4872,45.4509,45.4582,4600.0
2006-08-07 10:20:00,62.65,62.69,62.62,62.63,2900.0,45.4582,45.4872,45.4364,45.4437,2900.0
2006-08-07 10:25:00,62.63,62.65,62.59,62.63,4000.0,45.4437,45.4582,45.4147,45.4437,4000.0
2006-08-07 10:30:00,62.64,62.72,62.61,62.67,4200.0,45.4509,45.509,45.4292,45.4727,4200.0
2006-08-07 10:35:00,62.68,62.68,62.51,62.54,3300.0,45.48,45.48,45.3566,45.3784,3300.0
2006-08-07 10:40:00,62.54,62.58,62.5,62.5,9200.0,45.3784,45.4074,45.3494,45.3494,9200.0
2006-08-07 10:45:00,62.5,62.52,62.45,62.45,6400.0,45.3494,45.3639,45.3131,45.3131,6400.0
2006-08-07 10:50:00,62.48,62.5,62.41,62.41,6900.0,45.3349,45.3494,45.2841,45.2841,6900.0
2006-08-07 10:55:00,62.41,62.44,62.25,62.25,4700.0,45.2841,45.3058,45.168,45.168,4700.0
2006-08-07 11:00:00,62.28,62.28,62.12,62.12,11400.0,45.1897,45.1897,45.0736,45.0736,11400.0
2006-08-07 11:05:00,62.15,62.15,62.02,62.02,7200.0,45.0954,45.0954,45.0011,45.0011,7200.0
2006-08-07 11:10:00,62.03,62.06,62.01,62.06,6400.0,45.0083,45.0301,44.9938,45.0301,6400.0
2006-08-07 11:15:00,62.04,62.09,62.01,62.01,5200.0,45.0156,45.0519,44.9938,44.9938,5200.0
2006-08-07 11:20:00,62.01,62.12,62.01,62.06,10000.0,44.9938,45.0736,44.9938,45.0301,10000.0
2006-08-07 11:25:00,62.1,62.11,62.02,62.04,2300.0,45.0591,45.0664,45.0011,45.0156,2300.0
2006-08-07 11:30:00,62.01,62.07,62.0,62.07,9600.0,44.9938,45.0374,44.9866,45.0374,9600.0
2006-08-07 11:35:00,62.07,62.1,62.04,62.08,3500.0,45.0374,45.0591,45.0156,45.0446,3500.0
2006-08-07 11:40:00,62.13,62.27,62.12,62.13,7300.0,45.0809,45.1825,45.0736,45.0809,7300.0
2006-08-07 11:45:00,62.13,62.24,62.13,62.19,7300.0,45.0809,45.1607,45.0809,45.1244,7300.0
2006-08-07 11:50:00,62.19,62.2,62.13,62.14,5000.0,45.1244,45.1317,45.0809,45.0882,5000.0
2006-08-07 11:55:00,62.1,62.18,62.1,62.13,4600.0,45.0591,45.1172,45.0591,45.0809,4600.0
2006-08-07 12:00:00,62.18,62.29,62.18,62.23,4600.0,45.1172,45.197,45.1172,45.1535,4600.0
2006-08-07 12:05:00,62.2,62.2,62.13,62.16,3400.0,45.1317,45.1317,45.0809,45.1027,3400.0
2006-08-07 12:10:00,62.15,62.16,62.09,62.13,2300.0,45.0954,45.1027,45.0519,45.0809,2300.0
2006-08-07 12:15:00,62.1,62.1,62.06,62.06,3300.0,45.0591,45.0591,45.0301,45.0301,3300.0
2006-08-07 12:20:00,62.08,62.08,62.03,62.03,4500.0,45.0446,45.0446,45.0083,45.0083,4500.0
2006-08-07 12:25:00,62.04,62.06,62.03,62.03,16500.0,45.0156,45.0301,45.0083,45.0083,16500.0
2006-08-07 12:30:00,62.04,62.13,62.02,62.1,9000.0,45.0156,45.0809,45.0011,45.0591,9000.0
2006-08-07 12:35:00,62.1,62.1,62.06,62.1,2100.0,45.0591,45.0591,45.0301,45.0591,2100.0
2006-08-07 12:40:00,62.11,62.14,62.08,62.08,9500.0,45.0664,45.0882,45.0446,45.0446,9500.0
2006-08-07 12:45:00,62.11,62.15,62.09,62.13,3600.0,45.0664,45.0954,45.0519,45.0809,3600.0
2006-08-07 12:50:00,62.13,62.13,62.01,62.06,6900.0,45.0809,45.0809,44.9938,45.0301,6900.0
2006-08-07 12:55:00,62.07,62.11,62.02,62.02,2700.0,45.0374,45.0664,45.0011,45.0011,2700.0
2006-08-07 13:00:00,62.01,62.11,62.01,62.01,5600.0,44.9938,45.0664,44.9938,44.9938,5600.0
2006-08-07 13:05:00,62.03,62.04,62.01,62.01,11200.0,45.0083,45.0156,44.9938,44.9938,11200.0
2006-08-07 13:10:00,62.01,62.12,62.01,62.11,2700.0,44.9938,45.0736,44.9938,45.0664,2700.0
2006-08-07 13:15:00,62.07,62.07,62.04,62.04,1900.0,45.0374,45.0374,45.0156,45.0156,1900.0
2006-08-07 13:20:00,62.04,62.07,62.02,62.03,2700.0,45.0156,45.0374,45.0011,45.0083,2700.0
2006-08-07 13:25:00,62.04,62.08,62.02,62.08,2300.0,45.0156,45.0446,45.0011,45.0446,2300.0
2006-08-07 13:30:00,62.05,62.14,62.04,62.1,7800.0,45.0229,45.0882,45.0156,45.0591,7800.0
2006-08-07 13:35:00,62.11,62.14,62.09,62.11,3100.0,45.0664,45.0882,45.0519,45.0664,3100.0
2006-08-07 13:40:00,62.13,62.14,62.11,62.12,3600.0,45.0809,45.0882,45.0664,45.0736,3600.0
2006-08-07 13:45:00,62.1,62.12,62.1,62.1,4300.0,45.0591,45.0736,45.0591,45.0591,4300.0
2006-08-07 13:50:00,62.1,62.24,62.1,62.24,6200.0,45.0591,45.1607,45.0591,45.1607,6200.0
2006-08-07 13:55:00,62.24,62.25,62.22,62.25,6400.0,45.1607,45.168,45.1462,45.168,6400.0
2006-08-07 14:00:00,62.24,62.29,62.14,62.18,9100.0,45.1607,45.197,45.0882,45.1172,9100.0
2006-08-07 14:05:00,62.19,62.19,62.1,62.17,4500.0,45.1244,45.1244,45.0591,45.1099,4500.0
2006-08-07 14:10:00,62.15,62.16,62.13,62.15,2200.0,45.0954,45.1027,45.0809,45.0954,2200.0
2006-08-07 14:15:00,62.14,62.32,62.14,62.3,6000.0,45.0882,45.2188,45.0882,45.2042,6000.0
2006-08-07 14:20:00,62.3,62.31,62.29,62.3,5500.0,45.2042,45.2115,45.197,45.2042,5500.0
2006-08-07 14:25:00,62.26,62.3,62.13,62.15,8500.0,45.1752,45.2042,45.0809,45.0954,8500.0
2006-08-07 14:30:00,62.13,62.17,62.13,62.13,3800.0,45.0809,45.1099,45.0809,45.0809,3800.0
2006-08-07 14:35:00,62.13,62.23,62.13,62.21,3800.0,45.0809,45.1535,45.0809,45.1389,3800.0
2006-08-07 14:40:00,62.21,62.21,62.13,62.15,3500.0,45.1389,45.1389,45.0809,45.0954,3500.0
2006-08-07 14:45:00,62.13,62.23,62.11,62.21,5200.0,45.0809,45.1535,45.0664,45.1389,5200.0
2006-08-07 14:50:00,62.22,62.23,62.17,62.21,5600.0,45.1462,45.1535,45.1099,45.1389,5600.0
2006-08-07 14:55:00,62.2,62.21,62.13,62.13,3500.0,45.1317,45.1389,45.0809,45.0809,3500.0
2006-08-07 15:00:00,62.13,62.18,62.09,62.15,11300.0,45.0809,45.1172,45.0519,45.0954,11300.0
2006-08-07 15:05:00,62.15,62.18,62.1,62.14,10200.0,45.0954,45.1172,45.0591,45.0882,10200.0
2006-08-07 15:10:00,62.17,62.38,62.11,62.15,17500.0,45.1099,45.2623,45.0664,45.0954,17500.0
2006-08-07 15:15:00,62.17,62.21,62.16,62.19,3000.0,45.1099,45.1389,45.1027,45.1244,3000.0
2006-08-07 15:20:00,62.18,62.34,62.18,62.31,9400.0,45.1172,45.2333,45.1172,45.2115,9400.0
2006-08-07 15:25:00,62.33,62.4,62.32,62.32,8500.0,45.226,45.2768,45.2188,45.2188,8500.0
2006-08-07 15:30:00,62.32,62.32,62.24,62.29,4200.0,45.2188,45.2188,45.1607,45.197,4200.0
2006-08-07 15:35:00,62.29,62.34,62.28,62.28,4600.0,45.197,45.2333,45.1897,45.1897,4600.0
2006-08-07 15:40:00,62.28,62.31,62.23,62.23,4300.0,45.1897,45.2115,45.1535,45.1535,4300.0
2006-08-07 15:45:00,62.21,62.42,62.21,62.27,12100.0,45.1389,45.2913,45.1389,45.1825,12100.0
2006-08-07 15:50:00,62.31,62.34,62.29,62.33,8700.0,45.2115,45.2333,45.197,45.226,8700.0
2006-08-07 15:55:00,62.33,62.35,62.29,62.32,11000.0,45.226,45.2405,45.197,45.2188,11000.0
2006-08-08 09:30:00,62.38,62.38,62.15,62.21,6300.0,45.2623,45.2623,45.0954,45.1389,6300.0
2006-08-08 09:35:00,62.19,62.3,61.9,62.11,6800.0,45.1244,45.2042,44.914,45.0664,6800.0
2006-08-08 09:40:00,62.11,62.11,61.84,61.85,8000.0,45.0664,45.0664,44.8705,44.8777,8000.0
2006-08-08 09:45:00,61.94,62.23,61.94,62.22,3400.0,44.943,45.1535,44.943,45.1462,3400.0
2006-08-08 09:50:00,62.18,62.53,62.18,62.48,9400.0,45.1172,45.3711,45.1172,45.3349,9400.0
2006-08-08 09:55:00,62.42,62.44,62.22,62.28,7300.0,45.2913,45.3058,45.1462,45.1897,7300.0
2006-08-08 10:00:00,62.28,62.35,62.21,62.21,2900.0,45.1897,45.2405,45.1389,45.1389,2900.0
2006-08-08 10:05:00,62.22,62.35,62.18,62.35,5300.0,45.1462,45.2405,45.1172,45.2405,5300.0
2006-08-08 10:10:00,62.35,62.44,62.35,62.37,6300.0,45.2405,45.3058,45.2405,45.255,6300.0
2006-08-08 10:15:00,62.38,62.38,62.3,62.3,4400.0,45.2623,45.2623,45.2042,45.2042,4400.0
2006-08-08 10:20:00,62.27,62.31,62.27,62.31,1900.0,45.1825,45.2115,45.1825,45.2115,1900.0
2006-08-08 10:25:00,62.31,62.4,62.29,62.39,3500.0,45.2115,45.2768,45.197,45.2696,3500.0
2006-08-08 10:30:00,62.35,62.4,62.26,62.28,4700.0,45.2405,45.2768,45.1752,45.1897,4700.0
2006-08-08 10:35:00,62.27,62.29,62.2,62.24,3300.0,45.1825,45.197,45.1317,45.1607,3300.0
2006-08-08 10:40:00,62.3,62.3,62.19,62.24,2800.0,45.2042,45.2042,45.1244,45.1607,2800.0
2006-08-08 10:45:00,62.23,62.26,62.2,62.21,3900.0,45.1535,45.1752,45.1317,45.1389,3900.0
2006-08-08 10:50:00,62.26,62.27,62.18,62.2,2500.0,45.1752,45.1825,45.1172,45.1317,2500.0
2006-08-08 10:55:00,62.19,62.27,62.19,62.26,1800.0,45.1244,45.1825,45.1244,45.1752,1800.0
2006-08-08 11:00:00,62.25,62.29,62.2,62.2,7500.0,45.168,45.197,45.1317,45.1317,7500.0
2006-08-08 11:05:00,62.19,62.25,62.19,62.22,2100.0,45.1244,45.168,45.1244,45.1462,2100.0
2006-08-08 11:10:00,62.22,62.27,62.22,62.24,2100.0,45.1462,45.1825,45.1462,45.1607,2100.0
2006-08-08 11:15:00,62.22,62.25,62.22,62.22,1100.0,45.1462,45.168,45.1462,45.1462,1100.0
2006-08-08 11:20:00,62.25,62.25,62.22,62.22,1100.0,45.168,45.168,45.1462,45.1462,1100.0
2006-08-08 11:25:00,62.23,62.25,62.23,62.25,800.0,45.1535,45.168,45.1535,45.168,800.0
2006-08-08 11:30:00,62.24,62.28,62.24,62.28,1100.0,45.1607,45.1897,45.1607,45.1897,1100.0
2006-08-08 11:35:00,62.36,62.36,62.29,62.29,800.0,45.2478,45.2478,45.197,45.197,800.0
2006-08-08 11:40:00,62.28,62.32,62.24,62.32,2900.0,45.1897,45.2188,45.1607,45.2188,2900.0
2006-08-08 11:45:00,62.27,62.37,62.26,62.3,4200.0,45.1825,45.255,45.1752,45.2042,4200.0
2006-08-08 11:50:00,62.3,62.3,62.23,62.26,1900.0,45.2042,45.2042,45.1535,45.1752,1900.0
2006-08-08 11:55:00,62.28,62.37,62.23,62.37,5200.0,45.1897,45.255,45.1535,45.255,5200.0
2006-08-08 12:00:00,62.37,62.46,62.35,62.44,6300.0,45.255,45.3203,45.2405,45.3058,6300.0
2006-08-08 12:05:00,62.37,62.43,62.36,62.37,3100.0,45.255,45.2986,45.2478,45.255,3100.0
2006-08-08 12:10:00,62.38,62.42,62.31,62.31,3700.0,45.2623,45.2913,45.2115,45.2115,3700.0
2006-08-08 12:15:00,62.34,62.34,62.32,62.32,900.0,45.2333,45.2333,45.2188,45.2188,900.0
2006-08-08 12:20:00,62.37,62.4,62.34,62.34,2400.0,45.255,45.2768,45.2333,45.2333,2400.0
2006-08-08 12:25:00,62.38,62.41,62.33,62.34,2700.0,45.2623,45.2841,45.226,45.2333,2700.0
2006-08-08 12:30:00,62.34,62.4,62.32,62.32,2200.0,45.2333,45.2768,45.2188,45.2188,2200.0
2006-08-08 12:35:00,62.33,62.35,62.27,62.28,29100.0,45.226,45.2405,45.1825,45.1897,29100.0
2006-08-08 12:40:00,62.34,62.36,62.31,62.32,1800.0,45.2333,45.2478,45.2115,45.2188,1800.0
2006-08-08 12:45:00,62.33,62.35,62.3,62.35,9800.0,45.226,45.2405,45.2042,45.2405,9800.0
2006-08-08 12:50:00,62.35,62.39,62.33,62.34,4100.0,45.2405,45.2696,45.226,45.2333,4100.0
2006-08-08 12:55:00,62.34,62.35,62.23,62.34,5000.0,45.2333,45.2405,45.1535,45.2333,5000.0
2006-08-08 13:00:00,62.34,62.37,62.32,62.36,2300.0,45.2333,45.255,45.2188,45.2478,2300.0
2006-08-08 13:05:00,62.33,62.33,62.24,62.24,4400.0,45.226,45.226,45.1607,45.1607,4400.0
2006-08-08 13:10:00,62.24,62.3,62.24,62.3,6000.0,45.1607,45.2042,45.1607,45.2042,6000.0
2006-08-08 13:15:00,62.33,62.34,62.25,62.25,14700.0,45.226,45.2333,45.168,45.168,14700.0
2006-08-08 13:20:00,62.3,62.3,62.2,62.21,6100.0,45.2042,45.2042,45.1317,45.1389,6100.0
2006-08-08 13:25:00,62.21,62.21,62.13,62.13,3700.0,45.1389,45.1389,45.0809,45.0809,3700.0
2006-08-08 13:30:00,62.14,62.15,62.04,62.04,2800.0,45.0882,45.0954,45.0156,45.0156,2800.0
2006-08-08 13:35:00,62.04,62.04,61.96,62.0,6300.0,45.0156,45.0156,44.9575,44.9866,6300.0
2006-08-08 13:40:00,62.0,62.02,61.95,61.95,3800.0,44.9866,45.0011,44.9503,44.9503,3800.0
2006-08-08 13:45:00,61.96,62.02,61.96,62.0,3500.0,44.9575,45.0011,44.9575,44.9866,3500.0
2006-08-08 13:50:00,62.0,62.02,61.96,61.96,6500.0,44.9866,45.0011,44.9575,44.9575,6500.0
2006-08-08 13:55:00,61.96,61.96,61.95,61.95,700.0,44.9575,44.9575,44.9503,44.9503,700.0
2006-08-08 14:00:00,62.03,62.08,61.99,62.08,3900.0,45.0083,45.0446,44.9793,45.0446,3900.0
2006-08-08 14:05:00,62.1,62.19,62.1,62.16,5000.0,45.0591,45.1244,45.0591,45.1027,5000.0
2006-08-08 14:10:00,62.16,62.43,62.16,62.43,6200.0,45.1027,45.2986,45.1027,45.2986,6200.0
2006-08-08 14:15:00,62.43,62.56,62.34,62.47,8100.0,45.2986,45.3929,45.2333,45.3276,8100.0
2006-08-08 14:20:00,62.46,62.46,62.0,62.0,9800.0,45.3203,45.3203,44.9866,44.9866,9800.0
2006-08-08 14:25:00,62.05,62.1,61.9,62.0,23300.0,45.0229,45.0591,44.914,44.9866,23300.0
2006-08-08 14:30:00,62.0,62.09,61.98,62.0,20700.0,44.9866,45.0519,44.9721,44.9866,20700.0
2006-08-08 14:35:00,62.0,62.09,62.0,62.02,13300.0,44.9866,45.0519,44.9866,45.0011,13300.0
2006-08-08 14:40:00,62.02,62.28,62.0,62.1,7300.0,45.0011,45.1897,44.9866,45.0591,7300.0
2006-08-08 14:45:00,62.1,62.1,62.0,62.05,16100.0,45.0591,45.0591,44.9866,45.0229,16100.0
2006-08-08 14:50:00,62.03,62.08,61.99,62.01,15000.0,45.0083,45.0446,44.9793,44.9938,15000.0
2006-08-08 14:55:00,62.0,62.14,61.99,62.0,20300.0,44.9866,45.0882,44.9793,44.9866,20300.0
2006-08-08 15:00:00,62.0,62.09,61.98,62.02,20800.0,44.9866,45.0519,44.9721,45.0011,20800.0
2006-08-08 15:05:00,62.04,62.05,61.95,62.01,15700.0,45.0156,45.0229,44.9503,44.9938,15700.0
2006-08-08 15:10:00,62.01,62.05,61.98,62.02,6800.0,44.9938,45.0229,44.9721,45.0011,6800.0
2006-08-08 15:15:00,62.0,62.04,61.98,62.01,8300.0,44.9866,45.0156,44.9721,44.9938,8300.0
2006-08-08 15:20:00,62.02,62.06,61.99,62.02,13600.0,45.0011,45.0301,44.9793,45.0011,13600.0
2006-08-08 15:25:00,62.02,62.05,61.99,62.02,7800.0,45.0011,45.0229,44.9793,45.0011,7800.0
2006-08-08 15:30:00,62.02,62.03,61.98,62.02,17800.0,45.0011,45.0083,44.9721,45.0011,17800.0
2006-08-08 15:35:00,62.01,62.03,62.0,62.0,12300.0,44.9938,45.0083,44.9866,44.9866,12300.0
2006-08-08 15:40:00,62.01,62.03,61.99,62.01,9600.0,44.9938,45.0083,44.9793,44.9938,9600.0
2006-08-08 15:45:00,62.01,62.15,61.99,62.11,10400.0,44.9938,45.0954,44.9793,45.0664,10400.0
2006-08-08 15:50:00,62.1,62.11,62.05,62.07,4500.0,45.0591,45.0664,45.0229,45.0374,4500.0
2006-08-08 15:55:00,62.04,62.09,62.02,62.05,5800.0,45.0156,45.0519,45.0011,45.0229,5800.0
2006-08-09 09:30:00,62.5,62.89,62.5,62.89,10000.0,45.3494,45.6323,45.3494,45.6323,10000.0
2006-08-09 09:35:00,62.83,63.17,62.8,63.13,9100.0,45.5888,45.8355,45.567,45.8065,9100.0
2006-08-09 09:40:00,63.13,63.13,62.82,62.85,2700.0,45.8065,45.8065,45.5816,45.6033,2700.0
2006-08-09 09:45:00,62.92,62.92,62.69,62.73,3600.0,45.6541,45.6541,45.4872,45.5163,3600.0
2006-08-09 09:50:00,62.66,62.66,62.27,62.29,5800.0,45.4655,45.4655,45.1825,45.197,5800.0
2006-08-09 09:55:00,62.35,62.44,62.35,62.38,2800.0,45.2405,45.3058,45.2405,45.2623,2800.0
2006-08-09 10:00:00,62.37,62.38,62.15,62.15,8900.0,45.255,45.2623,45.0954,45.0954,8900.0
2006-08-09 10:05:00,62.13,62.34,62.12,62.3,3800.0,45.0809,45.2333,45.0736,45.2042,3800.0
2006-08-09 10:10:00,62.3,62.35,62.25,62.25,3700.0,45.2042,45.2405,45.168,45.168,3700.0
2006-08-09 10:15:00,62.24,62.24,62.12,62.12,2600.0,45.1607,45.1607,45.0736,45.0736,2600.0
2006-08-09 10:20:00,62.12,62.12,62.07,62.07,4300.0,45.0736,45.0736,45.0374,45.0374,4300.0
2006-08-09 10:25:00,62.07,62.07,62.01,62.05,1900.0,45.0374,45.0374,44.9938,45.0229,1900.0
2006-08-09 10:30:00,62.05,62.07,62.0,62.0,12500.0,45.0229,45.0374,44.9866,44.9866,12500.0
2006-08-09 10:35:00,62.01,62.11,62.0,62.06,9500.0,44.9938,45.0664,44.9866,45.0301,9500.0
2006-08-09 10:40:00,62.06,62.09,62.0,62.06,5800.0,45.0301,45.0519,44.9866,45.0301,5800.0
2006-08-09 10:45:00,62.05,62.1,62.02,62.1,2500.0,45.0229,45.0591,45.0011,45.0591,2500.0
2006-08-09 10:50:00,62.12,62.12,62.0,62.04,11300.0,45.0736,45.0736,44.9866,45.0156,11300.0
2006-08-09 10:55:00,62.04,62.12,62.0,62.02,14400.0,45.0156,45.0736,44.9866,45.0011,14400.0
2006-08-09 11:00:00,62.01,62.12,62.01,62.03,7100.0,44.9938,45.0736,44.9938,45.0083,7100.0
2006-08-09 11:05:00,62.04,62.12,62.03,62.1,21100.0,45.0156,45.0736,45.0083,45.0591,21100.0
2006-08-09 11:10:00,62.1,62.1,62.05,62.09,5500.0,45.0591,45.0591,45.0229,45.0519,5500.0
2006-08-09 11:15:00,62.09,62.1,62.0,62.0,6600.0,45.0519,45.0591,44.9866,44.9866,6600.0
2006-08-09 11:20:00,62.0,62.01,62.0,62.0,6700.0,44.9866,44.9938,44.9866,44.9866,6700.0
2006-08-09 11:25:00,62.0,62.03,62.0,62.0,7400.0,44.9866,45.0083,44.9866,44.9866,7400.0
2006-08-09 11:30:00,62.0,62.11,62.0,62.08,5200.0,44.9866,45.0664,44.9866,45.0446,5200.0
2006-08-09 11:35:00,62.08,62.08,62.0,62.05,8200.0,45.0446,45.0446,44.9866,45.0229,8200.0
2006-08-09 11:40:00,62.06,62.13,62.03,62.13,5800.0,45.0301,45.0809,45.0083,45.0809,5800.0
2006-08-09 11:45:00,62.1,62.1,62.04,62.05,4000.0,45.0591,45.0591,45.0156,45.0229,4000.0
2006-08-09 11:50:00,62.03,62.07,62.0,62.0,14900.0,45.0083,45.0374,44.9866,44.9866,14900.0
2006-08-09 11:55:00,62.0,62.04,61.97,62.0,38300.0,44.9866,45.0156,44.9648,44.9866,38300.0
2006-08-09 12:00:00,61.97,62.06,61.96,62.06,16300.0,44.9648,45.0301,44.9575,45.0301,16300.0
2006-08-09 12:05:00,62.03,62.15,61.99,62.07,4900.0,45.0083,45.0954,44.9793,45.0374,4900.0
2006-08-09 12:10:00,62.06,62.08,62.01,62.01,5500.0,45.0301,45.0446,44.9938,44.9938,5500.0
2006-08-09 12:15:00,62.01,62.03,61.98,62.0,11300.0,44.9938,45.0083,44.9721,44.9866,11300.0
2006-08-09 12:20:00,62.0,62.02,61.98,61.98,3600.0,44.9866,45.0011,44.9721,44.9721,3600.0
2006-08-09 12:25:00,61.98,62.07,61.98,61.99,10500.0,44.9721,45.0374,44.9721,44.9793,10500.0
2006-08-09 12:30:00,61.99,62.07,61.98,62.03,9100.0,44.9793,45.0374,44.9721,45.0083,9100.0
2006-08-09 12:35:00,62.04,62.07,61.98,62.0,9000.0,45.0156,45.0374,44.9721,44.9866,9000.0
2006-08-09 12:40:00,62.01,62.01,61.98,61.98,20900.0,44.9938,44.9938,44.9721,44.9721,20900.0
2006-08-09 12:45:00,61.98,61.99,61.98,61.99,44000.0,44.9721,44.9793,44.9721,44.9793,44000.0
2006-08-09 12:50:00,61.98,62.0,61.98,61.98,16000.0,44.9721,44.9866,44.9721,44.9721,16000.0
2006-08-09 12:55:00,61.98,62.01,61.98,62.01,2500.0,44.9721,44.9938,44.9721,44.9938,2500.0
2006-08-09 13:00:00,62.0,62.05,61.98,62.05,6800.0,44.9866,45.0229,44.9721,45.0229,6800.0
2006-08-09 13:05:00,62.05,62.16,61.99,61.99,3500.0,45.0229,45.1027,44.9793,44.9793,3500.0
2006-08-09 13:10:00,61.98,61.99,61.98,61.98,6300.0,44.9721,44.9793,44.9721,44.9721,6300.0
2006-08-09 13:15:00,61.98,62.07,61.98,62.02,23500.0,44.9721,45.0374,44.9721,45.0011,23500.0
2006-08-09 13:20:00,62.0,62.03,61.95,62.0,22500.0,44.9866,45.0083,44.9503,44.9866,22500.0
2006-08-09 13:25:00,62.02,62.05,61.97,61.97,10200.0,45.0011,45.0229,44.9648,44.9648,10200.0
2006-08-09 13:30:00,61.97,62.01,61.95,62.0,15000.0,44.9648,44.9938,44.9503,44.9866,15000.0
2006-08-09 13:35:00,62.0,62.02,61.96,61.99,5200.0,44.9866,45.0011,44.9575,44.9793,5200.0
2006-08-09 13:40:00,62.02,62.03,61.95,62.0,9800.0,45.0011,45.0083,44.9503,44.9866,9800.0
2006-08-09 13:45:00,61.99,61.99,61.97,61.97,6800.0,44.9793,44.9793,44.9648,44.9648,6800.0
2006-08-09 13:50:00,61.97,62.01,61.92,61.92,6500.0,44.9648,44.9938,44.9285,44.9285,6500.0
2006-08-09 13:55:00,61.95,61.96,61.9,61.9,9000.0,44.9503,44.9575,44.914,44.914,9000.0
2006-08-09 14:00:00,61.92,61.93,61.9,61.91,4900.0,44.9285,44.9358,44.914,44.9213,4900.0
2006-08-09 14:05:00,61.91,61.98,61.9,61.92,9800.0,44.9213,44.9721,44.914,44.9285,9800.0
2006-08-09 14:10:00,61.92,61.96,61.9,61.9,16900.0,44.9285,44.9575,44.914,44.914,16900.0
2006-08-09 14:15:00,61.9,62.02,61.9,62.01,12800.0,44.914,45.0011,44.914,44.9938,12800.0
2006-08-09 14:20:00,62.01,62.05,61.95,61.99,17200.0,44.9938,45.0229,44.9503,44.9793,17200.0
2006-08-09 14:25:00,61.97,62.04,61.91,62.02,9400.0,44.9648,45.0156,44.9213,45.0011,9400.0
2006-08-09 14:30:00,62.02,62.02,61.9,61.97,11400.0,45.0011,45.0011,44.914,44.9648,11400.0
2006-08-09 14:35:00,61.96,62.02,61.9,61.95,30200.0,44.9575,45.0011,44.914,44.9503,30200.0
2006-08-09 14:40:00,61.98,61.98,61.9,61.92,7300.0,44.9721,44.9721,44.914,44.9285,7300.0
2006-08-09 14:45:00,61.91,61.92,61.77,61.77,10600.0,44.9213,44.9285,44.8197,44.8197,10600.0
2006-08-09 14:50:00,61.77,61.8,61.64,61.71,18200.0,44.8197,44.8415,44.7254,44.7761,18200.0
2006-08-09 14:55:00,61.72,61.83,61.7,61.7,10200.0,44.7834,44.8632,44.7689,44.7689,10200.0
2006-08-09 15:00:00,61.7,61.8,61.63,61.8,31200.0,44.7689,44.8415,44.7181,44.8415,31200.0
2006-08-09 15:05:00,61.76,61.83,61.66,61.7,30400.0,44.8124,44.8632,44.7399,44.7689,30400.0
2006-08-09 15:10:00,61.67,61.78,61.67,61.69,18700.0,44.7471,44.8269,44.7471,44.7616,18700.0
2006-08-09 15:15:00,61.68,61.68,61.6,61.62,30700.0,44.7544,44.7544,44.6963,44.7108,30700.0
2006-08-09 15:20:00,61.62,61.65,61.6,61.65,18200.0,44.7108,44.7326,44.6963,44.7326,18200.0
2006-08-09 15:25:00,61.65,61.68,61.52,61.54,24700.0,44.7326,44.7544,44.6383,44.6528,24700.0
2006-08-09 15:30:00,61.53,61.66,61.5,61.64,27100.0,44.6455,44.7399,44.6238,44.7254,27100.0
2006-08-09 15:35:00,61.64,61.67,61.56,61.56,17200.0,44.7254,44.7471,44.6673,44.6673,17200.0
2006-08-09 15:40:00,61.57,61.58,61.49,61.49,10900.0,44.6746,44.6818,44.6165,44.6165,10900.0
2006-08-09 15:45:00,61.49,61.5,61.41,61.46,20200.0,44.6165,44.6238,44.5585,44.5948,20200.0
2006-08-09 15:50:00,61.47,61.47,61.45,61.47,19300.0,44.602,44.602,44.5875,44.602,19300.0
2006-08-09 15:55:00,61.45,61.56,61.42,61.56,55800.0,44.5875,44.6673,44.5657,44.6673,55800.0
2006-08-10 09:30:00,61.11,61.25,61.11,61.25,8400.0,44.5512,44.6532,44.5512,44.6532,8400.0
2006-08-10 09:35:00,61.12,61.18,61.0,61.01,7300.0,44.5585,44.6022,44.471,44.4783,7300.0
2006-08-10 09:40:00,60.97,61.05,60.9,61.0,25100.0,44.4491,44.5074,44.3981,44.471,25100.0
2006-08-10 09:45:00,61.01,61.1,60.93,61.07,11000.0,44.4783,44.5439,44.42,44.522,11000.0
2006-08-10 09:50:00,61.04,61.15,61.01,61.11,3400.0,44.5002,44.5803,44.4783,44.5512,3400.0
2006-08-10 09:55:00,61.13,61.21,61.1,61.1,6300.0,44.5658,44.6241,44.5439,44.5439,6300.0
2006-08-10 10:00:00,61.09,61.14,60.96,61.06,11500.0,44.5366,44.5731,44.4418,44.5147,11500.0
2006-08-10 10:05:00,61.08,61.15,60.89,60.91,11000.0,44.5293,44.5803,44.3908,44.4054,11000.0
2006-08-10 10:10:00,60.96,61.03,60.8,60.85,18700.0,44.4418,44.4929,44.3252,44.3616,18700.0
2006-08-10 10:15:00,60.85,61.18,60.85,60.98,13500.0,44.3616,44.6022,44.3616,44.4564,13500.0
2006-08-10 10:20:00,60.89,61.08,60.84,61.08,13100.0,44.3908,44.5293,44.3543,44.5293,13100.0
2006-08-10 10:25:00,61.07,61.24,61.0,61.24,12200.0,44.522,44.646,44.471,44.646,12200.0
2006-08-10 10:30:00,61.23,61.33,61.05,61.1,23800.0,44.6387,44.7116,44.5074,44.5439,23800.0
2006-08-10 10:35:00,61.09,61.1,60.9,60.95,36700.0,44.5366,44.5439,44.3981,44.4345,36700.0
2006-08-10 10:40:00,60.97,60.97,60.83,60.97,24700.0,44.4491,44.4491,44.3471,44.4491,24700.0
2006-08-10 10:45:00,60.96,60.96,60.88,60.94,8300.0,44.4418,44.4418,44.3835,44.4272,8300.0
2006-08-10 10:50:00,60.98,61.04,60.87,60.88,7000.0,44.4564,44.5002,44.3762,44.3835,7000.0
2006-08-10 10:55:00,60.89,60.97,60.88,60.91,18200.0,44.3908,44.4491,44.3835,44.4054,18200.0
2006-08-10 11:00:00,60.94,61.02,60.92,60.94,9300.0,44.4272,44.4856,44.4127,44.4272,9300.0
2006-08-10 11:05:00,60.95,61.16,60.92,61.07,12700.0,44.4345,44.5876,44.4127,44.522,12700.0
2006-08-10 11:10:00,61.09,61.1,61.01,61.04,13300.0,44.5366,44.5439,44.4783,44.5002,13300.0
2006-08-10 11:15:00,61.04,61.06,61.0,61.06,11800.0,44.5002,44.5147,44.471,44.5147,11800.0
2006-08-10 11:20:00,61.06,61.07,61.01,61.01,4500.0,44.5147,44.522,44.4783,44.4783,4500.0
2006-08-10 11:25:00,61.0,61.05,61.0,61.01,2300.0,44.471,44.5074,44.471,44.4783,2300.0
2006-08-10 11:30:00,61.02,61.04,61.0,61.01,11600.0,44.4856,44.5002,44.471,44.4783,11600.0
2006-08-10 11:35:00,61.02,61.02,60.88,60.88,11900.0,44.4856,44.4856,44.3835,44.3835,11900.0
2006-08-10 11:40:00,60.88,60.88,60.81,60.84,4800.0,44.3835,44.3835,44.3325,44.3543,4800.0
2006-08-10 11:45:00,60.85,60.99,60.82,60.96,4100.0,44.3616,44.4637,44.3398,44.4418,4100.0
2006-08-10 11:50:00,60.95,61.06,60.92,61.0,5900.0,44.4345,44.5147,44.4127,44.471,5900.0
2006-08-10 11:55:00,61.0,61.03,61.0,61.02,5400.0,44.471,44.4929,44.471,44.4856,5400.0
2006-08-10 12:00:00,61.0,61.15,61.0,61.06,9900.0,44.471,44.5803,44.471,44.5147,9900.0
2006-08-10 12:05:00,61.06,61.07,60.88,61.02,18200.0,44.5147,44.522,44.3835,44.4856,18200.0
2006-08-10 12:10:00,61.02,61.06,60.95,61.02,8500.0,44.4856,44.5147,44.4345,44.4856,8500.0
2006-08-10 12:15:00,61.0,61.03,60.9,60.93,7400.0,44.471,44.4929,44.3981,44.42,7400.0
2006-08-10 12:20:00,60.9,61.05,60.87,61.05,12700.0,44.3981,44.5074,44.3762,44.5074,12700.0
2006-08-10 12:25:00,61.06,61.12,61.0,61.0,8300.0,44.5147,44.5585,44.471,44.471,8300.0
2006-08-10 12:30:00,61.04,61.05,60.98,61.05,4200.0,44.5002,44.5074,44.4564,44.5074,4200.0
2006-08-10 12:35:00,61.05,61.1,60.97,61.06,3300.0,44.5074,44.5439,44.4491,44.5147,3300.0
2006-08-10 12:40:00,61.06,61.08,61.04,61.06,3200.0,44.5147,44.5293,44.5002,44.5147,3200.0
2006-08-10 12:45:00,61.08,61.08,60.92,61.01,7600.0,44.5293,44.5293,44.4127,44.4783,7600.0
2006-08-10 12:50:00,61.01,61.02,60.96,61.02,4200.0,44.4783,44.4856,44.4418,44.4856,4200.0
2006-08-10 12:55:00,60.97,61.08,60.94,61.06,9100.0,44.4491,44.5293,44.4272,44.5147,9100.0
2006-08-10 13:00:00,61.06,61.06,60.92,60.92,6400.0,44.5147,44.5147,44.4127,44.4127,6400.0
2006-08-10 13:05:00,60.87,60.92,60.81,60.82,8100.0,44.3762,44.4127,44.3325,44.3398,8100.0
2006-08-10 13:10:00,60.86,60.99,60.84,60.87,4400.0,44.3689,44.4637,44.3543,44.3762,4400.0
2006-08-10 13:15:00,60.87,60.94,60.81,60.83,10800.0,44.3762,44.4272,44.3325,44.3471,10800.0
2006-08-10 13:20:00,60.83,60.9,60.77,60.83,16500.0,44.3471,44.3981,44.3033,44.3471,16500.0
2006-08-10 13:25:00,60.81,60.9,60.81,60.86,2400.0,44.3325,44.3981,44.3325,44.3689,2400.0
2006-08-10 13:30:00,60.84,60.84,60.77,60.81,2700.0,44.3543,44.3543,44.3033,44.3325,2700.0
2006-08-10 13:35:00,60.9,61.04,60.9,61.04,1300.0,44.3981,44.5002,44.3981,44.5002,1300.0
2006-08-10 13:40:00,61.05,61.15,61.05,61.15,13400.0,44.5074,44.5803,44.5074,44.5803,13400.0
2006-08-10 13:45:00,61.15,61.15,60.97,60.97,38900.0,44.5803,44.5803,44.4491,44.4491,38900.0
2006-08-10 13:50:00,60.97,61.0,60.96,60.97,5300.0,44.4491,44.471,44.4418,44.4491,5300.0
2006-08-10 13:55:00,60.97,61.0,60.95,60.96,4400.0,44.4491,44.471,44.4345,44.4418,4400.0
2006-08-10 14:00:00,60.96,61.0,60.94,61.0,29400.0,44.4418,44.471,44.4272,44.471,29400.0
2006-08-10 14:05:00,61.0,61.19,61.0,61.13,18700.0,44.471,44.6095,44.471,44.5658,18700.0
2006-08-10 14:10:00,61.15,61.16,61.06,61.12,12100.0,44.5803,44.5876,44.5147,44.5585,12100.0
2006-08-10 14:15:00,61.1,61.14,61.1,61.14,6100.0,44.5439,44.5731,44.5439,44.5731,6100.0
2006-08-10 14:20:00,61.13,61.13,61.01,61.13,6300.0,44.5658,44.5658,44.4783,44.5658,6300.0
2006-08-10 14:25:00,61.09,61.14,61.06,61.09,2600.0,44.5366,44.5731,44.5147,44.5366,2600.0
2006-08-10 14:30:00,61.06,61.09,61.02,61.03,3600.0,44.5147,44.5366,44.4856,44.4929,3600.0
2006-08-10 14:35:00,61.06,61.1,61.03,61.05,6700.0,44.5147,44.5439,44.4929,44.5074,6700.0
2006-08-10 14:40:00,61.08,61.13,61.03,61.05,4400.0,44.5293,44.5658,44.4929,44.5074,4400.0
2006-08-10 14:45:00,61.06,61.06,61.0,61.0,1300.0,44.5147,44.5147,44.471,44.471,1300.0
2006-08-10 14:50:00,61.0,61.0,60.97,60.99,1500.0,44.471,44.471,44.4491,44.4637,1500.0
2006-08-10 14:55:00,61.01,61.08,60.97,61.03,3600.0,44.4783,44.5293,44.4491,44.4929,3600.0
2006-08-10 15:00:00,61.0,61.02,60.91,60.94,1800.0,44.471,44.4856,44.4054,44.4272,1800.0
2006-08-10 15:05:00,60.92,61.04,60.92,61.01,3600.0,44.4127,44.5002,44.4127,44.4783,3600.0
2006-08-10 15:10:00,61.01,61.01,60.9,60.9,3400.0,44.4783,44.4783,44.3981,44.3981,3400.0
2006-08-10 15:15:00,60.92,61.06,60.88,61.06,3200.0,44.4127,44.5147,44.3835,44.5147,3200.0
2006-08-10 15:20:00,61.09,61.11,61.05,61.05,4300.0,44.5366,44.5512,44.5074,44.5074,4300.0
2006-08-10 15:25:00,61.09,61.09,60.96,60.99,3200.0,44.5366,44.5366,44.4418,44.4637,3200.0
2006-08-10 15:30:00,61.0,61.03,60.96,60.98,3600.0,44.471,44.4929,44.4418,44.4564,3600.0
2006-08-10 15:35:00,61.05,61.15,61.05,61.15,6700.0,44.5074,44.5803,44.5074,44.5803,6700.0
2006-08-10 15:40:00,61.15,61.18,60.9,60.99,34600.0,44.5803,44.6022,44.3981,44.4637,34600.0
2006-08-10 15:45:00,61.0,61.11,60.96,61.11,13400.0,44.471,44.5512,44.4418,44.5512,13400.0
2006-08-10 15:50:00,61.07,61.09,60.99,61.01,12600.0,44.522,44.5366,44.4637,44.4783,12600.0
2006-08-10 15:55:00,61.09,61.1,61.02,61.08,5700.0,44.5366,44.5439,44.4856,44.5293,5700.0
2006-08-11 09:30:00,61.07,61.12,61.02,61.12,7800.0,44.522,44.5585,44.4856,44.5585,7800.0
2006-08-11 09:35:00,61.11,61.2,60.9,61.2,8100.0,44.5512,44.6168,44.3981,44.6168,8100.0
2006-08-11 09:40:00,61.2,61.21,60.77,60.89,4500.0,44.6168,44.6241,44.3033,44.3908,4500.0
2006-08-11 09:45:00,60.86,60.92,60.84,60.89,4200.0,44.3689,44.4127,44.3543,44.3908,4200.0
2006-08-11 09:50:00,60.85,60.95,60.83,60.95,7900.0,44.3616,44.4345,44.3471,44.4345,7900.0
2006-08-11 09:55:00,60.99,61.09,60.99,61.06,11800.0,44.4637,44.5366,44.4637,44.5147,11800.0
2006-08-11 10:00:00,61.05,61.05,61.0,61.01,18700.0,44.5074,44.5074,44.471,44.4783,18700.0
2006-08-11 10:05:00,61.01,61.06,60.95,60.95,25000.0,44.4783,44.5147,44.4345,44.4345,25000.0
2006-08-11 10:10:00,60.96,61.05,60.96,61.05,16300.0,44.4418,44.5074,44.4418,44.5074,16300.0
2006-08-11 10:15:00,61.04,61.04,60.97,60.97,29500.0,44.5002,44.5002,44.4491,44.4491,29500.0
2006-08-11 10:20:00,60.95,61.07,60.95,61.05,8100.0,44.4345,44.522,44.4345,44.5074,8100.0
2006-08-11 10:25:00,61.04,61.04,60.95,61.01,4300.0,44.5002,44.5002,44.4345,44.4783,4300.0
2006-08-11 10:30:00,61.02,61.04,60.89,60.89,2200.0,44.4856,44.5002,44.3908,44.3908,2200.0
2006-08-11 10:35:00,60.94,60.98,60.9,60.91,7900.0,44.4272,44.4564,44.3981,44.4054,7900.0
2006-08-11 10:40:00,60.92,60.96,60.92,60.96,4400.0,44.4127,44.4418,44.4127,44.4418,4400.0
2006-08-11 10:45:00,60.97,60.97,60.9,60.92,3000.0,44.4491,44.4491,44.3981,44.4127,3000.0
2006-08-11 10:50:00,60.92,60.92,60.81,60.83,6900.0,44.4127,44.4127,44.3325,44.3471,6900.0
2006-08-11 10:55:00,60.84,60.89,60.84,60.86,6500.0,44.3543,44.3908,44.3543,44.3689,6500.0
2006-08-11 11:00:00,60.87,60.88,60.75,60.84,11800.0,44.3762,44.3835,44.2887,44.3543,11800.0
2006-08-11 11:05:00,60.81,60.87,60.75,60.84,16900.0,44.3325,44.3762,44.2887,44.3543,16900.0
2006-08-11 11:10:00,60.84,60.98,60.8,60.93,12300.0,44.3543,44.4564,44.3252,44.42,12300.0
2006-08-11 11:15:00,60.96,61.04,60.93,60.98,5900.0,44.4418,44.5002,44.42,44.4564,5900.0
2006-08-11 11:20:00,61.0,61.01,60.93,60.93,3600.0,44.471,44.4783,44.42,44.42,3600.0
2006-08-11 11:25:00,60.9,61.0,60.9,60.99,3700.0,44.3981,44.471,44.3981,44.4637,3700.0
2006-08-11 11:30:00,60.97,61.02,60.96,61.01,4500.0,44.4491,44.4856,44.4418,44.4783,4500.0
2006-08-11 11:35:00,61.02,61.06,60.97,61.06,4000.0,44.4856,44.5147,44.4491,44.5147,4000.0
2006-08-11 11:40:00,61.08,61.14,61.07,61.13,5700.0,44.5293,44.5731,44.522,44.5658,5700.0
2006-08-11 11:45:00,61.15,61.17,61.06,61.07,19900.0,44.5803,44.5949,44.5147,44.522,19900.0
2006-08-11 11:50:00,61.08,61.1,60.94,60.94,7300.0,44.5293,44.5439,44.4272,44.4272,7300.0
2006-08-11 11:55:00,60.95,61.04,60.88,61.01,8200.0,44.4345,44.5002,44.3835,44.4783,8200.0
2006-08-11 12:00:00,60.96,61.02,60.88,60.96,4400.0,44.4418,44.4856,44.3835,44.4418,4400.0
2006-08-11 12:05:00,60.94,60.94,60.89,60.91,3100.0,44.4272,44.4272,44.3908,44.4054,3100.0
2006-08-11 12:10:00,60.91,60.93,60.85,60.85,3100.0,44.4054,44.42,44.3616,44.3616,3100.0
2006-08-11 12:15:00,60.85,60.87,60.8,60.84,4900.0,44.3616,44.3762,44.3252,44.3543,4900.0
2006-08-11 12:20:00,60.82,60.89,60.82,60.83,6200.0,44.3398,44.3908,44.3398,44.3471,6200.0
2006-08-11 12:25:00,60.83,60.89,60.82,60.89,1600.0,44.3471,44.3908,44.3398,44.3908,1600.0
2006-08-11 12:30:00,60.87,60.92,60.86,60.86,3700.0,44.3762,44.4127,44.3689,44.3689,3700.0
2006-08-11 12:35:00,60.88,60.91,60.85,60.89,2300.0,44.3835,44.4054,44.3616,44.3908,2300.0
2006-08-11 12:40:00,60.95,60.98,60.95,60.98,800.0,44.4345,44.4564,44.4345,44.4564,800.0
2006-08-11 12:45:00,60.98,61.05,60.9,60.95,8200.0,44.4564,44.5074,44.3981,44.4345,8200.0
2006-08-11 12:50:00,60.95,61.0,60.88,60.88,9500.0,44.4345,44.471,44.3835,44.3835,9500.0
2006-08-11 12:55:00,60.83,60.88,60.81,60.84,9500.0,44.3471,44.3835,44.3325,44.3543,9500.0
2006-08-11 13:00:00,60.85,60.89,60.81,60.82,5700.0,44.3616,44.3908,44.3325,44.3398,5700.0
2006-08-11 13:05:00,60.82,60.89,60.81,60.88,8900.0,44.3398,44.3908,44.3325,44.3835,8900.0
2006-08-11 13:10:00,60.88,60.88,60.81,60.85,7400.0,44.3835,44.3835,44.3325,44.3616,7400.0
2006-08-11 13:15:00,60.85,60.87,60.8,60.82,8700.0,44.3616,44.3762,44.3252,44.3398,8700.0
2006-08-11 13:20:00,60.82,60.85,60.8,60.81,18100.0,44.3398,44.3616,44.3252,44.3325,18100.0
2006-08-11 13:25:00,60.81,60.83,60.8,60.83,5800.0,44.3325,44.3471,44.3252,44.3471,5800.0
2006-08-11 13:30:00,60.82,60.89,60.81,60.86,14900.0,44.3398,44.3908,44.3325,44.3689,14900.0
2006-08-11 13:35:00,60.84,60.87,60.81,60.81,3800.0,44.3543,44.3762,44.3325,44.3325,3800.0
2006-08-11 13:40:00,60.81,60.94,60.81,60.94,3900.0,44.3325,44.4272,44.3325,44.4272,3900.0
2006-08-11 13:45:00,60.94,60.97,60.93,60.97,4400.0,44.4272,44.4491,44.42,44.4491,4400.0
2006-08-11 13:50:00,60.95,61.11,60.95,61.1,7100.0,44.4345,44.5512,44.4345,44.5439,7100.0
2006-08-11 13:55:00,61.1,61.16,61.03,61.06,14800.0,44.5439,44.5876,44.4929,44.5147,14800.0
2006-08-11 14:00:00,61.1,61.25,61.09,61.09,7600.0,44.5439,44.6532,44.5366,44.5366,7600.0
2006-08-11 14:05:00,61.09,61.18,61.08,61.17,4100.0,44.5366,44.6022,44.5293,44.5949,4100.0
2006-08-11 14:10:00,61.14,61.14,61.06,61.06,2800.0,44.5731,44.5731,44.5147,44.5147,2800.0
2006-08-11 14:15:00,61.08,61.09,61.02,61.04,5700.0,44.5293,44.5366,44.4856,44.5002,5700.0
2006-08-11 14:20:00,61.02,61.1,60.92,60.96,6200.0,44.4856,44.5439,44.4127,44.4418,6200.0
2006-08-11 14:25:00,60.98,61.0,60.97,60.97,3600.0,44.4564,44.471,44.4491,44.4491,3600.0
2006-08-11 14:30:00,60.97,61.06,60.97,61.05,8700.0,44.4491,44.5147,44.4491,44.5074,8700.0
2006-08-11 14:35:00,61.07,61.22,61.07,61.22,3200.0,44.522,44.6314,44.522,44.6314,3200.0
2006-08-11 14:40:00,61.17,61.22,61.17,61.22,5100.0,44.5949,44.6314,44.5949,44.6314,5100.0
2006-08-11 14:45:00,61.23,61.23,61.04,61.04,3300.0,44.6387,44.6387,44.5002,44.5002,3300.0
2006-08-11 14:50:00,61.03,61.07,61.0,61.07,4500.0,44.4929,44.522,44.471,44.522,4500.0
2006-08-11 14:55:00,61.09,61.09,61.05,61.08,500.0,44.5366,44.5366,44.5074,44.5293,500.0
2006-08-11 15:00:00,61.1,61.1,60.95,60.95,1400.0,44.5439,44.5439,44.4345,44.4345,1400.0
2006-08-11 15:05:00,60.95,61.1,60.95,61.03,11200.0,44.4345,44.5439,44.4345,44.4929,11200.0
2006-08-11 15:10:00,60.98,60.98,60.91,60.92,3100.0,44.4564,44.4564,44.4054,44.4127,3100.0
2006-08-11 15:15:00,60.93,61.0,60.93,60.97,2900.0,44.42,44.471,44.42,44.4491,2900.0
2006-08-11 15:20:00,60.98,60.99,60.92,60.99,3000.0,44.4564,44.4637,44.4127,44.4637,3000.0
2006-08-11 15:25:00,60.99,61.08,60.96,61.08,6800.0,44.4637,44.5293,44.4418,44.5293,6800.0
2006-08-11 15:30:00,61.1,61.18,61.09,61.16,3600.0,44.5439,44.6022,44.5366,44.5876,3600.0
2006-08-11 15:35:00,61.17,61.22,61.14,61.22,2900.0,44.5949,44.6314,44.5731,44.6314,2900.0
2006-08-11 15:40:00,61.23,61.23,61.1,61.13,7300.0,44.6387,44.6387,44.5439,44.5658,7300.0
2006-08-11 15:45:00,61.14,61.2,61.09,61.09,11000.0,44.5731,44.6168,44.5366,44.5366,11000.0
2006-08-11 15:50:00,61.05,61.14,61.05,61.14,3100.0,44.5074,44.5731,44.5074,44.5731,3100.0
2006-08-11 15:55:00,61.14,61.14,61.03,61.06,9400.0,44.5731,44.5731,44.4929,44.5147,9400.0
2006-08-14 09:30:00,61.5,61.7,61.5,61.7,12800.0,44.8355,44.9813,44.8355,44.9813,12800.0
2006-08-14 09:35:00,61.7,61.9,61.64,61.68,5800.0,44.9813,45.1271,44.9376,44.9667,5800.0
2006-08-14 09:40:00,61.68,61.68,61.33,61.4,14000.0,44.9667,44.9667,44.7116,44.7626,14000.0
2006-08-14 09:45:00,61.43,61.54,61.4,61.5,4900.0,44.7845,44.8647,44.7626,44.8355,4900.0
2006-08-14 09:50:00,61.55,61.55,61.5,61.52,7100.0,44.872,44.872,44.8355,44.8501,7100.0
2006-08-14 09:55:00,61.52,61.57,61.45,61.57,14000.0,44.8501,44.8865,44.7991,44.8865,14000.0
2006-08-14 10:00:00,61.49,61.59,61.4,61.59,9000.0,44.8282,44.9011,44.7626,44.9011,9000.0
2006-08-14 10:05:00,61.66,61.81,61.62,61.81,8600.0,44.9522,45.0615,44.923,45.0615,8600.0
2006-08-14 10:10:00,61.78,61.78,61.72,61.75,16000.0,45.0396,45.0396,44.9959,45.0178,16000.0
2006-08-14 10:15:00,61.75,61.79,61.73,61.76,6000.0,45.0178,45.0469,45.0032,45.0251,6000.0
2006-08-14 10:20:00,61.71,61.76,61.7,61.72,2300.0,44.9886,45.0251,44.9813,44.9959,2300.0
2006-08-14 10:25:00,61.76,61.83,61.73,61.75,5700.0,45.0251,45.0761,45.0032,45.0178,5700.0
2006-08-14 10:30:00,61.78,61.82,61.76,61.82,2800.0,45.0396,45.0688,45.0251,45.0688,2800.0
2006-08-14 10:35:00,61.82,61.82,61.7,61.76,6700.0,45.0688,45.0688,44.9813,45.0251,6700.0
2006-08-14 10:40:00,61.77,61.77,61.59,61.59,6300.0,45.0323,45.0323,44.9011,44.9011,6300.0
2006-08-14 10:45:00,61.59,61.64,61.54,61.64,8700.0,44.9011,44.9376,44.8647,44.9376,8700.0
2006-08-14 10:50:00,61.65,61.7,61.6,61.65,2800.0,44.9449,44.9813,44.9084,44.9449,2800.0
2006-08-14 10:55:00,61.69,61.77,61.69,61.77,2900.0,44.974,45.0323,44.974,45.0323,2900.0
2006-08-14 11:00:00,61.77,61.86,61.75,61.86,5600.0,45.0323,45.098,45.0178,45.098,5600.0
2006-08-14 11:05:00,61.88,62.02,61.86,62.02,11100.0,45.1125,45.2146,45.098,45.2146,11100.0
2006-08-14 11:10:00,62.03,62.22,62.03,62.18,5500.0,45.2219,45.3604,45.2219,45.3312,5500.0
2006-08-14 11:15:00,62.2,62.24,62.1,62.12,6800.0,45.3458,45.375,45.2729,45.2875,6800.0
2006-08-14 11:20:00,62.12,62.13,61.99,61.99,4800.0,45.2875,45.2948,45.1927,45.1927,4800.0
2006-08-14 11:25:00,61.98,61.99,61.91,61.95,1700.0,45.1854,45.1927,45.1344,45.1636,1700.0
2006-08-14 11:30:00,61.95,61.96,61.86,61.87,3200.0,45.1636,45.1709,45.098,45.1052,3200.0
2006-08-14 11:35:00,61.84,61.87,61.78,61.78,4000.0,45.0834,45.1052,45.0396,45.0396,4000.0
2006-08-14 11:40:00,61.78,61.88,61.73,61.87,4400.0,45.0396,45.1125,45.0032,45.1052,4400.0
2006-08-14 11:45:00,61.89,62.05,61.8,61.8,13200.0,45.1198,45.2365,45.0542,45.0542,13200.0
2006-08-14 11:50:00,61.8,61.86,61.74,61.86,4300.0,45.0542,45.098,45.0105,45.098,4300.0
2006-08-14 11:55:00,61.86,61.92,61.85,61.9,3000.0,45.098,45.1417,45.0907,45.1271,3000.0
2006-08-14 12:00:00,61.93,61.93,61.87,61.87,4900.0,45.149,45.149,45.1052,45.1052,4900.0
2006-08-14 12:05:00,61.87,61.87,61.76,61.84,11500.0,45.1052,45.1052,45.0251,45.0834,11500.0
2006-08-14 12:10:00,61.84,61.91,61.84,61.9,7900.0,45.0834,45.1344,45.0834,45.1271,7900.0
2006-08-14 12:15:00,61.88,61.94,61.88,61.9,7900.0,45.1125,45.1563,45.1125,45.1271,7900.0
2006-08-14 12:20:00,61.92,62.0,61.92,61.92,9200.0,45.1417,45.2,45.1417,45.1417,9200.0
2006-08-14 12:25:00,61.91,61.92,61.86,61.9,16500.0,45.1344,45.1417,45.098,45.1271,16500.0
2006-08-14 12:30:00,61.9,62.0,61.8,61.86,13700.0,45.1271,45.2,45.0542,45.098,13700.0
2006-08-14 12:35:00,61.9,61.94,61.9,61.94,1700.0,45.1271,45.1563,45.1271,45.1563,1700.0
2006-08-14 12:40:00,61.94,61.97,61.92,61.94,2600.0,45.1563,45.1782,45.1417,45.1563,2600.0
2006-08-14 12:45:00,61.91,61.95,61.91,61.95,1500.0,45.1344,45.1636,45.1344,45.1636,1500.0
2006-08-14 12:50:00,61.97,62.0,61.97,61.99,4400.0,45.1782,45.2,45.1782,45.1927,4400.0
2006-08-14 12:55:00,61.98,61.98,61.89,61.94,2100.0,45.1854,45.1854,45.1198,45.1563,2100.0
2006-08-14 13:00:00,61.92,61.94,61.91,61.92,2200.0,45.1417,45.1563,45.1344,45.1417,2200.0
2006-08-14 13:05:00,61.92,61.92,61.9,61.92,2600.0,45.1417,45.1417,45.1271,45.1417,2600.0
2006-08-14 13:10:00,61.91,61.95,61.91,61.93,1700.0,45.1344,45.1636,45.1344,45.149,1700.0
2006-08-14 13:15:00,61.95,61.99,61.95,61.98,4900.0,45.1636,45.1927,45.1636,45.1854,4900.0
2006-08-14 13:20:00,61.99,62.0,61.96,61.99,4400.0,45.1927,45.2,45.1709,45.1927,4400.0
2006-08-14 13:25:00,61.99,61.99,61.94,61.94,8900.0,45.1927,45.1927,45.1563,45.1563,8900.0
2006-08-14 13:30:00,61.94,62.0,61.94,62.0,2500.0,45.1563,45.2,45.1563,45.2,2500.0
2006-08-14 13:35:00,62.0,62.02,61.99,62.0,1400.0,45.2,45.2146,45.1927,45.2,1400.0
2006-08-14 13:40:00,62.0,62.0,61.96,61.96,1500.0,45.2,45.2,45.1709,45.1709,1500.0
2006-08-14 13:45:00,61.97,61.98,61.95,61.95,2200.0,45.1782,45.1854,45.1636,45.1636,2200.0
2006-08-14 13:50:00,61.97,61.97,61.85,61.9,6100.0,45.1782,45.1782,45.0907,45.1271,6100.0
2006-08-14 13:55:00,61.89,61.9,61.8,61.81,15400.0,45.1198,45.1271,45.0542,45.0615,15400.0
2006-08-14 14:00:00,61.8,61.85,61.75,61.77,7800.0,45.0542,45.0907,45.0178,45.0323,7800.0
2006-08-14 14:05:00,61.77,61.77,61.65,61.73,28700.0,45.0323,45.0323,44.9449,45.0032,28700.0
2006-08-14 14:10:00,61.73,61.73,61.62,61.62,4600.0,45.0032,45.0032,44.923,44.923,4600.0
2006-08-14 14:15:00,61.58,61.66,61.58,61.66,2000.0,44.8938,44.9522,44.8938,44.9522,2000.0
2006-08-14 14:20:00,61.62,61.62,61.45,61.47,13700.0,44.923,44.923,44.7991,44.8136,13700.0
2006-08-14 14:25:00,61.5,61.51,61.47,61.47,5200.0,44.8355,44.8428,44.8136,44.8136,5200.0
2006-08-14 14:30:00,61.46,61.46,61.37,61.39,8500.0,44.8063,44.8063,44.7407,44.7553,8500.0
2006-08-14 14:35:00,61.4,61.52,61.4,61.52,4300.0,44.7626,44.8501,44.7626,44.8501,4300.0
2006-08-14 14:40:00,61.51,61.55,61.51,61.52,2200.0,44.8428,44.872,44.8428,44.8501,2200.0
2006-08-14 14:45:00,61.49,61.49,61.41,61.43,3400.0,44.8282,44.8282,44.7699,44.7845,3400.0
2006-08-14 14:50:00,61.42,61.43,61.35,61.4,9700.0,44.7772,44.7845,44.7262,44.7626,9700.0
2006-08-14 14:55:00,61.37,61.39,61.27,61.34,11900.0,44.7407,44.7553,44.6678,44.7189,11900.0
2006-08-14 15:00:00,61.3,61.3,61.2,61.26,7900.0,44.6897,44.6897,44.6168,44.6605,7900.0
2006-08-14 15:05:00,61.23,61.23,61.16,61.2,8900.0,44.6387,44.6387,44.5876,44.6168,8900.0
2006-08-14 15:10:00,61.24,61.36,61.22,61.26,5900.0,44.646,44.7334,44.6314,44.6605,5900.0
2006-08-14 15:15:00,61.28,61.32,61.25,61.28,5200.0,44.6751,44.7043,44.6532,44.6751,5200.0
2006-08-14 15:20:00,61.29,61.4,61.27,61.4,14500.0,44.6824,44.7626,44.6678,44.7626,14500.0
2006-08-14 15:25:00,61.42,61.48,61.34,61.36,7800.0,44.7772,44.8209,44.7189,44.7334,7800.0
2006-08-14 15:30:00,61.4,61.41,61.23,61.27,4200.0,44.7626,44.7699,44.6387,44.6678,4200.0
2006-08-14 15:35:00,61.27,61.28,61.22,61.22,7700.0,44.6678,44.6751,44.6314,44.6314,7700.0
2006-08-14 15:40:00,61.23,61.26,61.22,61.25,2900.0,44.6387,44.6605,44.6314,44.6532,2900.0
2006-08-14 15:45:00,61.26,61.32,61.24,61.32,3700.0,44.6605,44.7043,44.646,44.7043,3700.0
2006-08-14 15:50:00,61.31,61.32,61.16,61.16,7800.0,44.697,44.7043,44.5876,44.5876,7800.0
2006-08-14 15:55:00,61.2,61.25,61.18,61.21,9600.0,44.6168,44.6532,44.6022,44.6241,9600.0
2006-08-15 09:30:00,61.5,61.6,61.5,61.58,12000.0,44.8355,44.9084,44.8355,44.8938,12000.0
2006-08-15 09:35:00,61.75,61.75,61.37,61.37,7200.0,45.0178,45.0178,44.7407,44.7407,7200.0
2006-08-15 09:40:00,61.4,61.64,61.38,61.38,10600.0,44.7626,44.9376,44.748,44.748,10600.0
2006-08-15 09:45:00,61.4,61.6,61.3,61.6,8200.0,44.7626,44.9084,44.6897,44.9084,8200.0
2006-08-15 09:50:00,61.6,61.61,61.29,61.29,7300.0,44.9084,44.9157,44.6824,44.6824,7300.0
2006-08-15 09:55:00,61.32,61.34,61.17,61.31,9700.0,44.7043,44.7189,44.5949,44.697,9700.0
2006-08-15 10:00:00,61.28,61.4,61.23,61.33,13400.0,44.6751,44.7626,44.6387,44.7116,13400.0
2006-08-15 10:05:00,61.34,61.55,61.34,61.52,6100.0,44.7189,44.872,44.7189,44.8501,6100.0
2006-08-15 10:10:00,61.48,61.55,61.45,61.54,16000.0,44.8209,44.872,44.7991,44.8647,16000.0
2006-08-15 10:15:00,61.55,61.62,61.53,61.53,11600.0,44.872,44.923,44.8574,44.8574,11600.0
2006-08-15 10:20:00,61.54,61.62,61.51,61.51,10600.0,44.8647,44.923,44.8428,44.8428,10600.0
2006-08-15 10:25:00,61.49,61.52,61.43,61.49,5700.0,44.8282,44.8501,44.7845,44.8282,5700.0
2006-08-15 10:30:00,61.48,61.51,61.41,61.51,9500.0,44.8209,44.8428,44.7699,44.8428,9500.0
2006-08-15 10:35:00,61.51,61.57,61.5,61.52,7200.0,44.8428,44.8865,44.8355,44.8501,7200.0
2006-08-15 10:40:00,61.54,61.7,61.54,61.65,16600.0,44.8647,44.9813,44.8647,44.9449,16600.0
2006-08-15 10:45:00,61.63,61.69,61.58,61.59,10800.0,44.9303,44.974,44.8938,44.9011,10800.0
2006-08-15 10:50:00,61.57,61.59,61.47,61.47,4800.0,44.8865,44.9011,44.8136,44.8136,4800.0
2006-08-15 10:55:00,61.48,61.56,61.47,61.55,10900.0,44.8209,44.8792,44.8136,44.872,10900.0
2006-08-15 11:00:00,61.56,61.61,61.56,61.6,6600.0,44.8792,44.9157,44.8792,44.9084,6600.0
2006-08-15 11:05:00,61.59,61.68,61.59,61.68,10800.0,44.9011,44.9667,44.9011,44.9667,10800.0
2006-08-15 11:10:00,61.64,61.78,61.64,61.78,10700.0,44.9376,45.0396,44.9376,45.0396,10700.0
2006-08-15 11:15:00,61.8,61.8,61.73,61.75,27500.0,45.0542,45.0542,45.0032,45.0178,27500.0
2006-08-15 11:20:00,61.73,61.77,61.7,61.75,36100.0,45.0032,45.0323,44.9813,45.0178,36100.0
2006-08-15 11:25:00,61.77,61.9,61.76,61.9,16300.0,45.0323,45.1271,45.0251,45.1271,16300.0
2006-08-15 11:30:00,61.87,61.91,61.78,61.88,27300.0,45.1052,45.1344,45.0396,45.1125,27300.0
2006-08-15 11:35:00,61.9,61.9,61.78,61.83,11800.0,45.1271,45.1271,45.0396,45.0761,11800.0
2006-08-15 11:40:00,61.82,61.83,61.77,61.82,25600.0,45.0688,45.0761,45.0323,45.0688,25600.0
2006-08-15 11:45:00,61.86,61.88,61.79,61.84,6100.0,45.098,45.1125,45.0469,45.0834,6100.0
2006-08-15 11:50:00,61.86,61.9,61.78,61.79,17800.0,45.098,45.1271,45.0396,45.0469,17800.0
2006-08-15 11:55:00,61.8,61.8,61.79,61.8,7200.0,45.0542,45.0542,45.0469,45.0542,7200.0
2006-08-15 12:00:00,61.79,61.87,61.79,61.82,21900.0,45.0469,45.1052,45.0469,45.0688,21900.0
2006-08-15 12:05:00,61.83,61.85,61.8,61.84,8100.0,45.0761,45.0907,45.0542,45.0834,8100.0
2006-08-15 12:10:00,61.85,61.87,61.84,61.86,7500.0,45.0907,45.1052,45.0834,45.098,7500.0
2006-08-15 12:15:00,61.87,61.88,61.8,61.82,9100.0,45.1052,45.1125,45.0542,45.0688,9100.0
2006-08-15 12:20:00,61.84,61.86,61.8,61.83,11400.0,45.0834,45.098,45.0542,45.0761,11400.0
2006-08-15 12:25:00,61.82,61.84,61.8,61.84,1600.0,45.0688,45.0834,45.0542,45.0834,1600.0
2006-08-15 12:30:00,61.85,61.86,61.82,61.85,2600.0,45.0907,45.098,45.0688,45.0907,2600.0
2006-08-15 12:35:00,61.86,61.94,61.85,61.94,10800.0,45.098,45.1563,45.0907,45.1563,10800.0
2006-08-15 12:40:00,61.94,61.96,61.88,61.88,6000.0,45.1563,45.1709,45.1125,45.1125,6000.0
2006-08-15 12:45:00,61.83,61.86,61.82,61.82,4800.0,45.0761,45.098,45.0688,45.0688,4800.0
2006-08-15 12:50:00,61.82,61.92,61.82,61.92,4100.0,45.0688,45.1417,45.0688,45.1417,4100.0
2006-08-15 12:55:00,61.88,61.88,61.78,61.83,3300.0,45.1125,45.1125,45.0396,45.0761,3300.0
2006-08-15 13:00:00,61.82,61.82,61.77,61.79,3200.0,45.0688,45.0688,45.0323,45.0469,3200.0
2006-08-15 13:05:00,61.8,61.8,61.67,61.68,4500.0,45.0542,45.0542,44.9594,44.9667,4500.0
2006-08-15 13:10:00,61.67,61.68,61.56,61.66,4400.0,44.9594,44.9667,44.8792,44.9522,4400.0
2006-08-15 13:15:00,61.68,61.72,61.59,61.69,6100.0,44.9667,44.9959,44.9011,44.974,6100.0
2006-08-15 13:20:00,61.65,61.79,61.65,61.74,6600.0,44.9449,45.0469,44.9449,45.0105,6600.0
2006-08-15 13:25:00,61.79,61.79,61.66,61.66,4900.0,45.0469,45.0469,44.9522,44.9522,4900.0
2006-08-15 13:30:00,61.66,61.76,61.63,61.76,4800.0,44.9522,45.0251,44.9303,45.0251,4800.0
2006-08-15 13:35:00,61.78,61.8,61.68,61.76,6100.0,45.0396,45.0542,44.9667,45.0251,6100.0
2006-08-15 13:40:00,61.76,61.78,61.65,61.68,5800.0,45.0251,45.0396,44.9449,44.9667,5800.0
2006-08-15 13:45:00,61.69,61.74,61.63,61.68,5500.0,44.974,45.0105,44.9303,44.9667,5500.0
2006-08-15 13:50:00,61.7,61.79,61.69,61.74,5100.0,44.9813,45.0469,44.974,45.0105,5100.0
2006-08-15 13:55:00,61.75,61.84,61.71,61.74,7500.0,45.0178,45.0834,44.9886,45.0105,7500.0
2006-08-15 14:00:00,61.77,61.87,61.71,61.75,8900.0,45.0323,45.1052,44.9886,45.0178,8900.0
2006-08-15 14:05:00,61.74,61.89,61.74,61.89,10800.0,45.0105,45.1198,45.0105,45.1198,10800.0
2006-08-15 14:10:00,61.88,62.0,61.86,61.89,12100.0,45.1125,45.2,45.098,45.1198,12100.0
2006-08-15 14:15:00,61.91,61.91,61.81,61.84,5600.0,45.1344,45.1344,45.0615,45.0834,5600.0
2006-08-15 14:20:00,61.84,61.89,61.74,61.89,10300.0,45.0834,45.1198,45.0105,45.1198,10300.0
2006-08-15 14:25:00,61.84,61.91,61.84,61.91,7800.0,45.0834,45.1344,45.0834,45.1344,7800.0
2006-08-15 14:30:00,61.9,61.91,61.85,61.91,4600.0,45.1271,45.1344,45.0907,45.1344,4600.0
2006-08-15 14:35:00,61.92,61.97,61.91,61.95,5700.0,45.1417,45.1782,45.1344,45.1636,5700.0
2006-08-15 14:40:00,61.92,61.98,61.92,61.93,5400.0,45.1417,45.1854,45.1417,45.149,5400.0
2006-08-15 14:45:00,61.97,61.97,61.86,61.87,6900.0,45.1782,45.1782,45.098,45.1052,6900.0
2006-08-15 14:50:00,61.87,61.95,61.87,61.9,7500.0,45.1052,45.1636,45.1052,45.1271,7500.0
2006-08-15 14:55:00,61.91,61.98,61.9,61.93,13900.0,45.1344,45.1854,45.1271,45.149,13900.0
2006-08-15 15:00:00,61.85,62.07,61.85,62.05,25600.0,45.0907,45.2511,45.0907,45.2365,25600.0
2006-08-15 15:05:00,62.03,62.12,62.03,62.12,14400.0,45.2219,45.2875,45.2219,45.2875,14400.0
2006-08-15 15:10:00,62.1,62.22,62.1,62.22,8000.0,45.2729,45.3604,45.2729,45.3604,8000.0
2006-08-15 15:15:00,62.21,62.24,62.18,62.21,6400.0,45.3531,45.375,45.3312,45.3531,6400.0
2006-08-15 15:20:00,62.21,62.27,62.21,62.26,9500.0,45.3531,45.3969,45.3531,45.3896,9500.0
2006-08-15 15:25:00,62.27,62.29,62.26,62.26,6700.0,45.3969,45.4114,45.3896,45.3896,6700.0
2006-08-15 15:30:00,62.29,62.32,62.25,62.25,13700.0,45.4114,45.4333,45.3823,45.3823,13700.0
2006-08-15 15:35:00,62.25,62.35,62.25,62.33,30100.0,45.3823,45.4552,45.3823,45.4406,30100.0
2006-08-15 15:40:00,62.34,62.45,62.32,62.4,29800.0,45.4479,45.5281,45.4333,45.4916,29800.0
2006-08-15 15:45:00,62.45,62.61,62.45,62.6,32000.0,45.5281,45.6447,45.5281,45.6374,32000.0
2006-08-15 15:50:00,62.6,62.96,62.6,62.9,73000.0,45.6374,45.8999,45.6374,45.8562,73000.0
2006-08-15 15:55:00,62.9,62.95,62.89,62.92,64900.0,45.8562,45.8926,45.8489,45.8707,64900.0
2006-08-16 09:30:00,63.05,63.06,62.97,62.97,6700.0,45.9655,45.9728,45.9072,45.9072,6700.0
2006-08-16 09:35:00,63.02,63.15,62.99,63.14,5100.0,45.9436,46.0384,45.9218,46.0311,5100.0
2006-08-16 09:40:00,63.02,63.52,63.02,63.46,3100.0,45.9436,46.3082,45.9436,46.2644,3100.0
2006-08-16 09:45:00,63.46,63.46,63.3,63.34,4000.0,46.2644,46.2644,46.1478,46.1769,4000.0
2006-08-16 09:50:00,63.38,63.42,63.24,63.4,4100.0,46.2061,46.2352,46.104,46.2207,4100.0
2006-08-16 09:55:00,63.37,63.38,63.24,63.25,5100.0,46.1988,46.2061,46.104,46.1113,5100.0
2006-08-16 10:00:00,63.23,63.23,63.04,63.17,5300.0,46.0967,46.0967,45.9582,46.053,5300.0
2006-08-16 10:05:00,63.17,63.27,63.17,63.2,3400.0,46.053,46.1259,46.053,46.0749,3400.0
2006-08-16 10:10:00,63.21,63.21,63.12,63.2,3200.0,46.0822,46.0822,46.0165,46.0749,3200.0
2006-08-16 10:15:00,63.22,63.26,63.16,63.18,5300.0,46.0894,46.1186,46.0457,46.0603,5300.0
2006-08-16 10:20:00,63.17,63.18,63.16,63.16,5600.0,46.053,46.0603,46.0457,46.0457,5600.0
2006-08-16 10:25:00,63.19,63.28,63.15,63.22,6200.0,46.0676,46.1332,46.0384,46.0894,6200.0
2006-08-16 10:30:00,63.22,63.24,63.16,63.16,4600.0,46.0894,46.104,46.0457,46.0457,4600.0
2006-08-16 10:35:00,63.15,63.22,63.15,63.18,5600.0,46.0384,46.0894,46.0384,46.0603,5600.0
2006-08-16 10:40:00,63.17,63.31,63.16,63.31,5700.0,46.053,46.1551,46.0457,46.1551,5700.0
2006-08-16 10:45:00,63.31,63.36,63.28,63.28,4700.0,46.1551,46.1915,46.1332,46.1332,4700.0
2006-08-16 10:50:00,63.28,63.47,63.28,63.47,6600.0,46.1332,46.2717,46.1332,46.2717,6600.0
2006-08-16 10:55:00,63.43,63.45,63.32,63.33,5700.0,46.2425,46.2571,46.1623,46.1696,5700.0
2006-08-16 11:00:00,63.31,63.31,63.23,63.25,3200.0,46.1551,46.1551,46.0967,46.1113,3200.0
2006-08-16 11:05:00,63.27,63.41,63.27,63.37,5900.0,46.1259,46.228,46.1259,46.1988,5900.0
2006-08-16 11:10:00,63.37,63.41,63.3,63.37,4200.0,46.1988,46.228,46.1478,46.1988,4200.0
2006-08-16 11:15:00,63.41,63.41,63.28,63.4,7700.0,46.228,46.228,46.1332,46.2207,7700.0
2006-08-16 11:20:00,63.4,63.4,63.29,63.31,8000.0,46.2207,46.2207,46.1405,46.1551,8000.0
2006-08-16 11:25:00,63.31,63.44,63.31,63.4,5000.0,46.1551,46.2498,46.1551,46.2207,5000.0
2006-08-16 11:30:00,63.37,63.46,63.37,63.44,2700.0,46.1988,46.2644,46.1988,46.2498,2700.0
2006-08-16 11:35:00,63.44,63.44,63.34,63.38,5000.0,46.2498,46.2498,46.1769,46.2061,5000.0
2006-08-16 11:40:00,63.39,63.49,63.39,63.41,3900.0,46.2134,46.2863,46.2134,46.228,3900.0
2006-08-16 11:45:00,63.4,63.44,63.4,63.44,3200.0,46.2207,46.2498,46.2207,46.2498,3200.0
2006-08-16 11:50:00,63.44,63.45,63.35,63.38,5100.0,46.2498,46.2571,46.1842,46.2061,5100.0
2006-08-16 11:55:00,63.36,63.42,63.35,63.42,4200.0,46.1915,46.2352,46.1842,46.2352,4200.0
2006-08-16 12:00:00,63.4,63.49,63.4,63.41,3600.0,46.2207,46.2863,46.2207,46.228,3600.0
2006-08-16 12:05:00,63.39,63.49,63.39,63.49,47200.0,46.2134,46.2863,46.2134,46.2863,47200.0
2006-08-16 12:10:00,63.51,63.6,63.51,63.57,4800.0,46.3009,46.3665,46.3009,46.3446,4800.0
2006-08-16 12:15:00,63.57,63.83,63.57,63.74,13600.0,46.3446,46.5342,46.3446,46.4685,13600.0
2006-08-16 12:20:00,63.77,63.77,63.7,63.77,6000.0,46.4904,46.4904,46.4394,46.4904,6000.0
2006-08-16 12:25:00,63.73,63.73,63.52,63.53,5200.0,46.4612,46.4612,46.3082,46.3154,5200.0
2006-08-16 12:30:00,63.57,63.74,63.57,63.7,7000.0,46.3446,46.4685,46.3446,46.4394,7000.0
2006-08-16 12:35:00,63.7,63.77,63.69,63.77,8600.0,46.4394,46.4904,46.4321,46.4904,8600.0
2006-08-16 12:40:00,63.77,63.85,63.77,63.81,4400.0,46.4904,46.5487,46.4904,46.5196,4400.0
2006-08-16 12:45:00,63.81,63.83,63.76,63.78,4000.0,46.5196,46.5342,46.4831,46.4977,4000.0
2006-08-16 12:50:00,63.76,63.76,63.69,63.69,5300.0,46.4831,46.4831,46.4321,46.4321,5300.0
2006-08-16 12:55:00,63.65,63.68,63.63,63.65,3500.0,46.4029,46.4248,46.3883,46.4029,3500.0
2006-08-16 13:00:00,63.64,63.68,63.62,63.62,2500.0,46.3956,46.4248,46.3811,46.3811,2500.0
2006-08-16 13:05:00,63.65,63.79,63.64,63.79,4700.0,46.4029,46.505,46.3956,46.505,4700.0
2006-08-16 13:10:00,63.78,63.86,63.78,63.8,6300.0,46.4977,46.556,46.4977,46.5123,6300.0
2006-08-16 13:15:00,63.8,63.81,63.74,63.79,6400.0,46.5123,46.5196,46.4685,46.505,6400.0
2006-08-16 13:20:00,63.78,63.9,63.78,63.86,4900.0,46.4977,46.5852,46.4977,46.556,4900.0
2006-08-16 13:25:00,63.85,63.85,63.64,63.7,16400.0,46.5487,46.5487,46.3956,46.4394,16400.0
2006-08-16 13:30:00,63.68,63.7,63.63,63.63,12800.0,46.4248,46.4394,46.3883,46.3883,12800.0
2006-08-16 13:35:00,63.64,63.74,63.63,63.72,12200.0,46.3956,46.4685,46.3883,46.454,12200.0
2006-08-16 13:40:00,63.71,63.79,63.71,63.78,12900.0,46.4467,46.505,46.4467,46.4977,12900.0
2006-08-16 13:45:00,63.77,63.79,63.73,63.76,9100.0,46.4904,46.505,46.4612,46.4831,9100.0
2006-08-16 13:50:00,63.74,63.77,63.71,63.71,3100.0,46.4685,46.4904,46.4467,46.4467,3100.0
2006-08-16 13:55:00,63.72,63.76,63.72,63.74,2200.0,46.454,46.4831,46.454,46.4685,2200.0
2006-08-16 14:00:00,63.73,63.78,63.73,63.77,6200.0,46.4612,46.4977,46.4612,46.4904,6200.0
2006-08-16 14:05:00,63.75,63.75,63.63,63.63,5000.0,46.4758,46.4758,46.3883,46.3883,5000.0
2006-08-16 14:10:00,63.63,63.69,63.6,63.69,3100.0,46.3883,46.4321,46.3665,46.4321,3100.0
2006-08-16 14:15:00,63.67,63.78,63.67,63.75,6600.0,46.4175,46.4977,46.4175,46.4758,6600.0
2006-08-16 14:20:00,63.74,63.78,63.72,63.77,3400.0,46.4685,46.4977,46.454,46.4904,3400.0
2006-08-16 14:25:00,63.79,63.79,63.74,63.74,3300.0,46.505,46.505,46.4685,46.4685,3300.0
2006-08-16 14:30:00,63.74,64.02,63.74,63.93,35400.0,46.4685,46.6727,46.4685,46.6071,35400.0
2006-08-16 14:35:00,63.93,64.08,63.93,64.01,6900.0,46.6071,46.7164,46.6071,46.6654,6900.0
2006-08-16 14:40:00,64.03,64.15,64.03,64.06,7300.0,46.68,46.7674,46.68,46.7018,7300.0
2006-08-16 14:45:00,64.07,64.16,64.07,64.15,6800.0,46.7091,46.7747,46.7091,46.7674,6800.0
2006-08-16 14:50:00,64.14,64.29,64.12,64.25,17800.0,46.7602,46.8695,46.7456,46.8403,17800.0
2006-08-16 14:55:00,64.23,64.7,64.23,64.59,21300.0,46.8258,47.1684,46.8258,47.0882,21300.0
2006-08-16 15:00:00,64.56,64.8,64.37,64.44,24600.0,47.0663,47.2413,46.9278,46.9789,24600.0
2006-08-16 15:05:00,64.44,64.46,64.35,64.42,17000.0,46.9789,46.9934,46.9132,46.9643,17000.0
2006-08-16 15:10:00,64.43,64.54,64.4,64.43,17900.0,46.9716,47.0518,46.9497,46.9716,17900.0
2006-08-16 15:15:00,64.42,64.43,64.37,64.39,16500.0,46.9643,46.9716,46.9278,46.9424,16500.0
2006-08-16 15:20:00,64.37,64.37,64.25,64.26,17400.0,46.9278,46.9278,46.8403,46.8476,17400.0
2006-08-16 15:25:00,64.25,64.25,64.17,64.21,12600.0,46.8403,46.8403,46.782,46.8112,12600.0
2006-08-16 15:30:00,64.19,64.33,64.19,64.31,16500.0,46.7966,46.8987,46.7966,46.8841,16500.0
2006-08-16 15:35:00,64.3,64.39,64.21,64.28,12900.0,46.8768,46.9424,46.8112,46.8622,12900.0
2006-08-16 15:40:00,64.28,64.34,64.27,64.3,15000.0,46.8622,46.906,46.8549,46.8768,15000.0
2006-08-16 15:45:00,64.3,64.3,64.15,64.15,26800.0,46.8768,46.8768,46.7674,46.7674,26800.0
2006-08-16 15:50:00,64.14,64.16,64.12,64.13,25700.0,46.7602,46.7747,46.7456,46.7529,25700.0
2006-08-16 15:55:00,64.13,64.13,64.03,64.07,33400.0,46.7529,46.7529,46.68,46.7091,33400.0
2006-08-17 09:30:00,63.96,63.96,63.96,63.96,100.0,46.6289,46.6289,46.6289,46.6289,100.0
2006-08-17 09:35:00,63.96,64.29,63.96,64.19,2600.0,46.6289,46.8695,46.6289,46.7966,2600.0
2006-08-17 09:40:00,64.13,64.19,63.98,64.07,3500.0,46.7529,46.7966,46.6435,46.7091,3500.0
2006-08-17 09:45:00,64.07,64.4,64.05,64.16,6600.0,46.7091,46.9497,46.6945,46.7747,6600.0
2006-08-17 09:50:00,64.16,64.23,64.07,64.07,3700.0,46.7747,46.8258,46.7091,46.7091,3700.0
2006-08-17 09:55:00,64.12,64.2,64.03,64.16,7600.0,46.7456,46.8039,46.68,46.7747,7600.0
2006-08-17 10:00:00,64.14,64.29,64.1,64.29,4500.0,46.7602,46.8695,46.731,46.8695,4500.0
2006-08-17 10:05:00,64.22,64.49,64.22,64.46,7700.0,46.8185,47.0153,46.8185,46.9934,7700.0
2006-08-17 10:10:00,64.37,64.41,64.32,64.41,6700.0,46.9278,46.957,46.8914,46.957,6700.0
2006-08-17 10:15:00,64.41,64.48,64.37,64.47,4600.0,46.957,47.008,46.9278,47.0007,4600.0
2006-08-17 10:20:00,64.44,64.44,64.35,64.42,4200.0,46.9789,46.9789,46.9132,46.9643,4200.0
2006-08-17 10:25:00,64.47,64.58,64.47,64.53,7200.0,47.0007,47.0809,47.0007,47.0445,7200.0
2006-08-17 10:30:00,64.36,64.41,64.29,64.31,5600.0,46.9205,46.957,46.8695,46.8841,5600.0
2006-08-17 10:35:00,64.33,64.41,64.29,64.34,6800.0,46.8987,46.957,46.8695,46.906,6800.0
2006-08-17 10:40:00,64.34,64.34,64.2,64.28,5200.0,46.906,46.906,46.8039,46.8622,5200.0
2006-08-17 10:45:00,64.28,64.3,64.24,64.29,3100.0,46.8622,46.8768,46.8331,46.8695,3100.0
2006-08-17 10:50:00,64.29,64.44,64.29,64.44,5000.0,46.8695,46.9789,46.8695,46.9789,5000.0
2006-08-17 10:55:00,64.47,64.57,64.46,64.5,6800.0,47.0007,47.0736,46.9934,47.0226,6800.0
2006-08-17 11:00:00,64.51,64.53,64.38,64.38,1800.0,47.0299,47.0445,46.9351,46.9351,1800.0
2006-08-17 11:05:00,64.32,64.34,64.28,64.28,2100.0,46.8914,46.906,46.8622,46.8622,2100.0
2006-08-17 11:10:00,64.29,64.33,64.28,64.31,4500.0,46.8695,46.8987,46.8622,46.8841,4500.0
2006-08-17 11:15:00,64.33,64.36,64.33,64.34,1400.0,46.8987,46.9205,46.8987,46.906,1400.0
2006-08-17 11:20:00,64.35,64.42,64.34,64.37,4300.0,46.9132,46.9643,46.906,46.9278,4300.0
2006-08-17 11:25:00,64.37,64.37,64.27,64.37,8400.0,46.9278,46.9278,46.8549,46.9278,8400.0
2006-08-17 11:30:00,64.32,64.45,64.32,64.42,2900.0,46.8914,46.9862,46.8914,46.9643,2900.0
2006-08-17 11:35:00,64.42,64.5,64.38,64.38,8900.0,46.9643,47.0226,46.9351,46.9351,8900.0
2006-08-17 11:40:00,64.38,64.45,64.38,64.42,2900.0,46.9351,46.9862,46.9351,46.9643,2900.0
2006-08-17 11:45:00,64.42,64.49,64.42,64.44,3200.0,46.9643,47.0153,46.9643,46.9789,3200.0
2006-08-17 11:50:00,64.44,64.5,64.35,64.35,8400.0,46.9789,47.0226,46.9132,46.9132,8400.0
2006-08-17 11:55:00,64.37,64.41,64.35,64.39,2700.0,46.9278,46.957,46.9132,46.9424,2700.0
2006-08-17 12:00:00,64.32,64.38,64.3,64.3,3600.0,46.8914,46.9351,46.8768,46.8768,3600.0
2006-08-17 12:05:00,64.3,64.37,64.3,64.34,3700.0,46.8768,46.9278,46.8768,46.906,3700.0
2006-08-17 12:10:00,64.4,64.53,64.36,64.48,6000.0,46.9497,47.0445,46.9205,47.008,6000.0
2006-08-17 12:15:00,64.49,64.49,64.44,64.45,2200.0,47.0153,47.0153,46.9789,46.9862,2200.0
2006-08-17 12:20:00,64.49,64.63,64.46,64.59,5800.0,47.0153,47.1174,46.9934,47.0882,5800.0
2006-08-17 12:25:00,64.63,64.64,64.57,64.58,4600.0,47.1174,47.1247,47.0736,47.0809,4600.0
2006-08-17 12:30:00,64.57,64.57,64.42,64.44,13700.0,47.0736,47.0736,46.9643,46.9789,13700.0
2006-08-17 12:35:00,64.44,64.52,64.41,64.44,7500.0,46.9789,47.0372,46.957,46.9789,7500.0
2006-08-17 12:40:00,64.39,64.45,64.31,64.36,15200.0,46.9424,46.9862,46.8841,46.9205,15200.0
2006-08-17 12:45:00,64.31,64.37,64.26,64.31,6600.0,46.8841,46.9278,46.8476,46.8841,6600.0
2006-08-17 12:50:00,64.32,64.36,64.31,64.32,900.0,46.8914,46.9205,46.8841,46.8914,900.0
2006-08-17 12:55:00,64.32,64.39,64.31,64.38,6000.0,46.8914,46.9424,46.8841,46.9351,6000.0
2006-08-17 13:00:00,64.35,64.38,64.31,64.31,1800.0,46.9132,46.9351,46.8841,46.8841,1800.0
2006-08-17 13:05:00,64.31,64.33,64.29,64.33,2800.0,46.8841,46.8987,46.8695,46.8987,2800.0
2006-08-17 13:10:00,64.33,64.33,64.33,64.33,200.0,46.8987,46.8987,46.8987,46.8987,200.0
2006-08-17 13:15:00,64.29,64.31,64.26,64.31,9100.0,46.8695,46.8841,46.8476,46.8841,9100.0
2006-08-17 13:20:00,64.27,64.32,64.27,64.27,2700.0,46.8549,46.8914,46.8549,46.8549,2700.0
2006-08-17 13:25:00,64.26,64.31,64.25,64.31,3800.0,46.8476,46.8841,46.8403,46.8841,3800.0
2006-08-17 13:30:00,64.26,64.28,64.25,64.28,2200.0,46.8476,46.8622,46.8403,46.8622,2200.0
2006-08-17 13:35:00,64.28,64.28,64.25,64.25,3600.0,46.8622,46.8622,46.8403,46.8403,3600.0
2006-08-17 13:40:00,64.27,64.27,64.2,64.2,11500.0,46.8549,46.8549,46.8039,46.8039,11500.0
2006-08-17 13:45:00,64.2,64.21,64.16,64.21,6300.0,46.8039,46.8112,46.7747,46.8112,6300.0
2006-08-17 13:50:00,64.21,64.22,64.15,64.2,4100.0,46.8112,46.8185,46.7674,46.8039,4100.0
2006-08-17 13:55:00,64.14,64.15,64.03,64.05,5900.0,46.7602,46.7674,46.68,46.6945,5900.0
2006-08-17 14:00:00,64.07,64.07,63.95,63.97,5200.0,46.7091,46.7091,46.6216,46.6362,5200.0
2006-08-17 14:05:00,63.98,64.0,63.94,64.0,5400.0,46.6435,46.6581,46.6143,46.6581,5400.0
2006-08-17 14:10:00,63.96,63.96,63.89,63.93,5200.0,46.6289,46.6289,46.5779,46.6071,5200.0
2006-08-17 14:15:00,63.88,63.88,63.75,63.75,5300.0,46.5706,46.5706,46.4758,46.4758,5300.0
2006-08-17 14:20:00,63.79,63.88,63.79,63.88,10000.0,46.505,46.5706,46.505,46.5706,10000.0
2006-08-17 14:25:00,63.88,63.89,63.74,63.79,10400.0,46.5706,46.5779,46.4685,46.505,10400.0
2006-08-17 14:30:00,63.75,63.77,63.66,63.68,3900.0,46.4758,46.4904,46.4102,46.4248,3900.0
2006-08-17 14:35:00,63.66,63.71,63.63,63.68,6000.0,46.4102,46.4467,46.3883,46.4248,6000.0
2006-08-17 14:40:00,63.67,63.7,63.64,63.64,3300.0,46.4175,46.4394,46.3956,46.3956,3300.0
2006-08-17 14:45:00,63.63,63.71,63.63,63.71,4800.0,46.3883,46.4467,46.3883,46.4467,4800.0
2006-08-17 14:50:00,63.71,63.81,63.71,63.75,4700.0,46.4467,46.5196,46.4467,46.4758,4700.0
2006-08-17 14:55:00,63.76,63.84,63.74,63.82,3100.0,46.4831,46.5414,46.4685,46.5269,3100.0
2006-08-17 15:00:00,63.82,63.84,63.82,63.82,2000.0,46.5269,46.5414,46.5269,46.5269,2000.0
2006-08-17 15:05:00,63.82,63.95,63.82,63.94,4500.0,46.5269,46.6216,46.5269,46.6143,4500.0
2006-08-17 15:10:00,63.94,64.01,63.94,64.0,1800.0,46.6143,46.6654,46.6143,46.6581,1800.0
2006-08-17 15:15:00,64.0,64.05,64.0,64.02,2000.0,46.6581,46.6945,46.6581,46.6727,2000.0
2006-08-17 15:20:00,64.01,64.08,64.01,64.04,4100.0,46.6654,46.7164,46.6654,46.6872,4100.0
2006-08-17 15:25:00,64.04,64.04,64.0,64.01,1700.0,46.6872,46.6872,46.6581,46.6654,1700.0
2006-08-17 15:30:00,64.01,64.06,64.01,64.01,2900.0,46.6654,46.7018,46.6654,46.6654,2900.0
2006-08-17 15:35:00,64.04,64.04,64.0,64.04,5100.0,46.6872,46.6872,46.6581,46.6872,5100.0
2006-08-17 15:40:00,64.04,64.04,64.0,64.02,4500.0,46.6872,46.6872,46.6581,46.6727,4500.0
2006-08-17 15:45:00,64.0,64.04,63.95,63.95,3300.0,46.6581,46.6872,46.6216,46.6216,3300.0
2006-08-17 15:50:00,63.94,63.98,63.86,63.98,14800.0,46.6143,46.6435,46.556,46.6435,14800.0
2006-08-17 15:55:00,63.98,63.98,63.94,63.98,5400.0,46.6435,46.6435,46.6143,46.6435,5400.0
2006-08-18 09:30:00,64.02,64.14,63.72,64.05,21200.0,46.6727,46.7602,46.454,46.6945,21200.0
2006-08-18 09:35:00,64.11,64.14,64.06,64.14,1600.0,46.7383,46.7602,46.7018,46.7602,1600.0
2006-08-18 09:40:00,64.14,64.24,64.1,64.24,3300.0,46.7602,46.8331,46.731,46.8331,3300.0
2006-08-18 09:45:00,64.25,64.47,64.22,64.32,5500.0,46.8403,47.0007,46.8185,46.8914,5500.0
2006-08-18 09:50:00,64.27,64.27,63.98,64.0,12800.0,46.8549,46.8549,46.6435,46.6581,12800.0
2006-08-18 09:55:00,64.0,64.01,63.88,63.91,14700.0,46.6581,46.6654,46.5706,46.5925,14700.0
2006-08-18 10:00:00,63.91,63.93,63.58,63.66,11900.0,46.5925,46.6071,46.3519,46.4102,11900.0
2006-08-18 10:05:00,63.66,63.66,63.24,63.44,36400.0,46.4102,46.4102,46.104,46.2498,36400.0
2006-08-18 10:10:00,63.43,63.43,63.32,63.35,12700.0,46.2425,46.2425,46.1623,46.1842,12700.0
2006-08-18 10:15:00,63.31,63.33,63.15,63.15,13300.0,46.1551,46.1696,46.0384,46.0384,13300.0
2006-08-18 10:20:00,63.19,63.19,63.09,63.09,4700.0,46.0676,46.0676,45.9947,45.9947,4700.0
2006-08-18 10:25:00,63.09,63.1,63.05,63.06,9400.0,45.9947,46.002,45.9655,45.9728,9400.0
2006-08-18 10:30:00,63.05,63.18,63.05,63.14,14400.0,45.9655,46.0603,45.9655,46.0311,14400.0
2006-08-18 10:35:00,63.14,63.18,63.1,63.16,3400.0,46.0311,46.0603,46.002,46.0457,3400.0
2006-08-18 10:40:00,63.18,63.33,63.18,63.33,2100.0,46.0603,46.1696,46.0603,46.1696,2100.0
2006-08-18 10:45:00,63.3,63.31,63.2,63.25,3200.0,46.1478,46.1551,46.0749,46.1113,3200.0
2006-08-18 10:50:00,63.22,63.25,63.21,63.21,3800.0,46.0894,46.1113,46.0822,46.0822,3800.0
2006-08-18 10:55:00,63.23,63.25,63.12,63.12,3700.0,46.0967,46.1113,46.0165,46.0165,3700.0
2006-08-18 11:00:00,63.12,63.18,63.12,63.18,3300.0,46.0165,46.0603,46.0165,46.0603,3300.0
2006-08-18 11:05:00,63.19,63.34,63.18,63.34,1800.0,46.0676,46.1769,46.0603,46.1769,1800.0
2006-08-18 11:10:00,63.34,63.34,63.27,63.28,4300.0,46.1769,46.1769,46.1259,46.1332,4300.0
2006-08-18 11:15:00,63.27,63.3,63.27,63.3,2000.0,46.1259,46.1478,46.1259,46.1478,2000.0
2006-08-18 11:20:00,63.31,63.38,63.31,63.34,2300.0,46.1551,46.2061,46.1551,46.1769,2300.0
2006-08-18 11:25:00,63.35,63.35,63.26,63.28,1400.0,46.1842,46.1842,46.1186,46.1332,1400.0
2006-08-18 11:30:00,63.27,63.3,63.17,63.22,2600.0,46.1259,46.1478,46.053,46.0894,2600.0
2006-08-18 11:35:00,63.16,63.22,63.16,63.21,1500.0,46.0457,46.0894,46.0457,46.0822,1500.0
2006-08-18 11:40:00,63.21,63.34,63.21,63.34,1500.0,46.0822,46.1769,46.0822,46.1769,1500.0
2006-08-18 11:45:00,63.32,63.37,63.32,63.37,1500.0,46.1623,46.1988,46.1623,46.1988,1500.0
2006-08-18 11:50:00,63.37,63.44,63.37,63.44,2300.0,46.1988,46.2498,46.1988,46.2498,2300.0
2006-08-18 11:55:00,63.44,63.48,63.44,63.45,4000.0,46.2498,46.279,46.2498,46.2571,4000.0
2006-08-18 12:00:00,63.42,63.42,63.38,63.39,2900.0,46.2352,46.2352,46.2061,46.2134,2900.0
2006-08-18 12:05:00,63.4,63.46,63.4,63.46,1100.0,46.2207,46.2644,46.2207,46.2644,1100.0
2006-08-18 12:10:00,63.47,63.47,63.37,63.37,3300.0,46.2717,46.2717,46.1988,46.1988,3300.0
2006-08-18 12:15:00,63.35,63.35,63.25,63.25,4500.0,46.1842,46.1842,46.1113,46.1113,4500.0
2006-08-18 12:20:00,63.26,63.26,63.24,63.25,900.0,46.1186,46.1186,46.104,46.1113,900.0
2006-08-18 12:25:00,63.24,63.3,63.24,63.3,1800.0,46.104,46.1478,46.104,46.1478,1800.0
2006-08-18 12:30:00,63.31,63.33,63.29,63.33,1300.0,46.1551,46.1696,46.1405,46.1696,1300.0
2006-08-18 12:35:00,63.32,63.32,63.25,63.25,1600.0,46.1623,46.1623,46.1113,46.1113,1600.0
2006-08-18 12:40:00,63.22,63.22,63.18,63.21,2900.0,46.0894,46.0894,46.0603,46.0822,2900.0
2006-08-18 12:45:00,63.22,63.27,63.22,63.26,18600.0,46.0894,46.1259,46.0894,46.1186,18600.0
2006-08-18 12:50:00,63.27,63.27,63.2,63.2,5100.0,46.1259,46.1259,46.0749,46.0749,5100.0
2006-08-18 12:55:00,63.22,63.23,63.22,63.23,500.0,46.0894,46.0967,46.0894,46.0967,500.0
2006-08-18 13:00:00,63.25,63.25,63.23,63.23,2100.0,46.1113,46.1113,46.0967,46.0967,2100.0
2006-08-18 13:05:00,63.23,63.24,63.2,63.22,2000.0,46.0967,46.104,46.0749,46.0894,2000.0
2006-08-18 13:10:00,63.22,63.27,63.2,63.27,3100.0,46.0894,46.1259,46.0749,46.1259,3100.0
2006-08-18 13:15:00,63.25,63.25,63.21,63.24,1000.0,46.1113,46.1113,46.0822,46.104,1000.0
2006-08-18 13:20:00,63.23,63.27,63.23,63.25,1400.0,46.0967,46.1259,46.0967,46.1113,1400.0
2006-08-18 13:25:00,63.25,63.25,63.2,63.21,2200.0,46.1113,46.1113,46.0749,46.0822,2200.0
2006-08-18 13:30:00,63.22,63.26,63.2,63.26,3900.0,46.0894,46.1186,46.0749,46.1186,3900.0
2006-08-18 13:35:00,63.26,63.3,63.26,63.3,800.0,46.1186,46.1478,46.1186,46.1478,800.0
2006-08-18 13:40:00,63.31,63.41,63.31,63.37,4100.0,46.1551,46.228,46.1551,46.1988,4100.0
2006-08-18 13:45:00,63.35,63.36,63.28,63.28,3400.0,46.1842,46.1915,46.1332,46.1332,3400.0
2006-08-18 13:50:00,63.28,63.3,63.27,63.29,2300.0,46.1332,46.1478,46.1259,46.1405,2300.0
2006-08-18 13:55:00,63.28,63.29,63.25,63.27,1500.0,46.1332,46.1405,46.1113,46.1259,1500.0
2006-08-18 14:00:00,63.25,63.27,63.25,63.27,1200.0,46.1113,46.1259,46.1113,46.1259,1200.0
2006-08-18 14:05:00,63.25,63.31,63.25,63.27,2500.0,46.1113,46.1551,46.1113,46.1259,2500.0
2006-08-18 14:10:00,63.28,63.33,63.28,63.29,3200.0,46.1332,46.1696,46.1332,46.1405,3200.0
2006-08-18 14:15:00,63.32,63.43,63.32,63.43,3700.0,46.1623,46.2425,46.1623,46.2425,3700.0
2006-08-18 14:20:00,63.43,63.44,63.38,63.41,4100.0,46.2425,46.2498,46.2061,46.228,4100.0
2006-08-18 14:25:00,63.4,63.42,63.34,63.42,2300.0,46.2207,46.2352,46.1769,46.2352,2300.0
2006-08-18 14:30:00,63.42,63.43,63.39,63.39,900.0,46.2352,46.2425,46.2134,46.2134,900.0
2006-08-18 14:35:00,63.44,63.46,63.42,63.45,2000.0,46.2498,46.2644,46.2352,46.2571,2000.0
2006-08-18 14:40:00,63.45,63.5,63.45,63.48,6900.0,46.2571,46.2936,46.2571,46.279,6900.0
2006-08-18 14:45:00,63.48,63.49,63.4,63.4,7500.0,46.279,46.2863,46.2207,46.2207,7500.0
2006-08-18 14:50:00,63.41,63.43,63.4,63.43,5000.0,46.228,46.2425,46.2207,46.2425,5000.0
2006-08-18 14:55:00,63.45,63.47,63.36,63.43,7700.0,46.2571,46.2717,46.1915,46.2425,7700.0
2006-08-18 15:00:00,63.43,63.43,63.36,63.36,9800.0,46.2425,46.2425,46.1915,46.1915,9800.0
2006-08-18 15:05:00,63.36,63.41,63.36,63.41,3900.0,46.1915,46.228,46.1915,46.228,3900.0
2006-08-18 15:10:00,63.39,63.44,63.39,63.41,2500.0,46.2134,46.2498,46.2134,46.228,2500.0
2006-08-18 15:15:00,63.4,63.41,63.37,63.41,4800.0,46.2207,46.228,46.1988,46.228,4800.0
2006-08-18 15:20:00,63.4,63.45,63.32,63.41,6800.0,46.2207,46.2571,46.1623,46.228,6800.0
2006-08-18 15:25:00,63.44,63.45,63.38,63.38,3900.0,46.2498,46.2571,46.2061,46.2061,3900.0
2006-08-18 15:30:00,63.38,63.45,63.32,63.45,11700.0,46.2061,46.2571,46.1623,46.2571,11700.0
2006-08-18 15:35:00,63.44,63.44,63.35,63.39,15100.0,46.2498,46.2498,46.1842,46.2134,15100.0
2006-08-18 15:40:00,63.39,63.51,63.39,63.51,7200.0,46.2134,46.3009,46.2134,46.3009,7200.0
2006-08-18 15:45:00,63.51,63.61,63.51,63.61,6000.0,46.3009,46.3738,46.3009,46.3738,6000.0
2006-08-18 15:50:00,63.62,63.64,63.5,63.51,6500.0,46.3811,46.3956,46.2936,46.3009,6500.0
2006-08-18 15:55:00,63.52,63.52,63.44,63.5,9600.0,46.3082,46.3082,46.2498,46.2936,9600.0
2006-08-21 09:30:00,63.22,63.22,63.05,63.16,3800.0,46.0894,46.0894,45.9655,46.0457,3800.0
2006-08-21 09:35:00,63.16,63.16,63.01,63.04,2900.0,46.0457,46.0457,45.9363,45.9582,2900.0
2006-08-21 09:40:00,63.04,63.07,63.0,63.07,7900.0,45.9582,45.9801,45.9291,45.9801,7900.0
2006-08-21 09:45:00,63.14,63.15,63.0,63.06,3900.0,46.0311,46.0384,45.9291,45.9728,3900.0
2006-08-21 09:50:00,63.01,63.02,63.0,63.0,7200.0,45.9363,45.9436,45.9291,45.9291,7200.0
2006-08-21 09:55:00,63.0,63.11,63.0,63.1,9600.0,45.9291,46.0092,45.9291,46.002,9600.0
2006-08-21 10:00:00,63.05,63.05,63.0,63.05,2800.0,45.9655,45.9655,45.9291,45.9655,2800.0
2006-08-21 10:05:00,63.06,63.13,63.03,63.13,4100.0,45.9728,46.0238,45.9509,46.0238,4100.0
2006-08-21 10:10:00,63.15,63.19,63.03,63.03,5900.0,46.0384,46.0676,45.9509,45.9509,5900.0
2006-08-21 10:15:00,63.07,63.17,63.0,63.1,9600.0,45.9801,46.053,45.9291,46.002,9600.0
2006-08-21 10:20:00,63.11,63.18,63.11,63.16,2000.0,46.0092,46.0603,46.0092,46.0457,2000.0
2006-08-21 10:25:00,63.16,63.17,62.91,63.04,18800.0,46.0457,46.053,45.8634,45.9582,18800.0
2006-08-21 10:30:00,63.09,63.13,62.94,62.98,8400.0,45.9947,46.0238,45.8853,45.9145,8400.0
2006-08-21 10:35:00,63.01,63.05,62.94,62.98,3400.0,45.9363,45.9655,45.8853,45.9145,3400.0
2006-08-21 10:40:00,62.99,62.99,62.88,62.88,2000.0,45.9218,45.9218,45.8416,45.8416,2000.0
2006-08-21 10:45:00,62.88,62.94,62.86,62.88,5200.0,45.8416,45.8853,45.827,45.8416,5200.0
2006-08-21 10:50:00,62.92,62.93,62.82,62.83,2900.0,45.8707,45.878,45.7978,45.8051,2900.0
2006-08-21 10:55:00,62.81,62.83,62.77,62.81,3200.0,45.7905,45.8051,45.7614,45.7905,3200.0
2006-08-21 11:00:00,62.8,62.9,62.8,62.88,7200.0,45.7832,45.8562,45.7832,45.8416,7200.0
2006-08-21 11:05:00,62.86,62.86,62.8,62.8,5500.0,45.827,45.827,45.7832,45.7832,5500.0
2006-08-21 11:10:00,62.84,62.94,62.8,62.94,5000.0,45.8124,45.8853,45.7832,45.8853,5000.0
2006-08-21 11:15:00,62.91,62.96,62.82,62.85,4900.0,45.8634,45.8999,45.7978,45.8197,4900.0
2006-08-21 11:20:00,62.86,63.02,62.86,63.02,1100.0,45.827,45.9436,45.827,45.9436,1100.0
2006-08-21 11:25:00,62.99,62.99,62.9,62.92,3000.0,45.9218,45.9218,45.8562,45.8707,3000.0
2006-08-21 11:30:00,62.98,63.03,62.98,63.03,1400.0,45.9145,45.9509,45.9145,45.9509,1400.0
2006-08-21 11:35:00,63.04,63.07,62.98,63.01,4000.0,45.9582,45.9801,45.9145,45.9363,4000.0
2006-08-21 11:40:00,63.01,63.06,62.9,62.9,2900.0,45.9363,45.9728,45.8562,45.8562,2900.0
2006-08-21 11:45:00,62.86,62.9,62.8,62.81,7000.0,45.827,45.8562,45.7832,45.7905,7000.0
2006-08-21 11:50:00,62.82,62.92,62.81,62.88,9300.0,45.7978,45.8707,45.7905,45.8416,9300.0
2006-08-21 11:55:00,62.87,62.88,62.8,62.8,2300.0,45.8343,45.8416,45.7832,45.7832,2300.0
2006-08-21 12:00:00,62.84,62.87,62.81,62.87,1100.0,45.8124,45.8343,45.7905,45.8343,1100.0
2006-08-21 12:05:00,62.87,62.87,62.8,62.84,2400.0,45.8343,45.8343,45.7832,45.8124,2400.0
2006-08-21 12:10:00,62.88,63.0,62.88,63.0,5300.0,45.8416,45.9291,45.8416,45.9291,5300.0
2006-08-21 12:15:00,63.0,63.03,62.96,63.0,5900.0,45.9291,45.9509,45.8999,45.9291,5900.0
2006-08-21 12:20:00,63.0,63.13,62.99,63.13,6100.0,45.9291,46.0238,45.9218,46.0238,6100.0
2006-08-21 12:25:00,63.15,63.16,63.08,63.14,5900.0,46.0384,46.0457,45.9874,46.0311,5900.0
2006-08-21 12:30:00,63.14,63.22,63.13,63.19,1800.0,46.0311,46.0894,46.0238,46.0676,1800.0
2006-08-21 12:35:00,63.16,63.16,63.06,63.06,3300.0,46.0457,46.0457,45.9728,45.9728,3300.0
2006-08-21 12:40:00,63.09,63.15,63.07,63.13,1600.0,45.9947,46.0384,45.9801,46.0238,1600.0
2006-08-21 12:45:00,63.11,63.14,63.08,63.1,1900.0,46.0092,46.0311,45.9874,46.002,1900.0
2006-08-21 12:50:00,63.14,63.2,63.12,63.15,3600.0,46.0311,46.0749,46.0165,46.0384,3600.0
2006-08-21 12:55:00,63.11,63.12,63.04,63.07,2600.0,46.0092,46.0165,45.9582,45.9801,2600.0
2006-08-21 13:00:00,63.03,63.04,63.0,63.03,1700.0,45.9509,45.9582,45.9291,45.9509,1700.0
2006-08-21 13:05:00,63.0,63.1,62.98,63.1,2200.0,45.9291,46.002,45.9145,46.002,2200.0
2006-08-21 13:10:00,63.09,63.11,63.05,63.09,2200.0,45.9947,46.0092,45.9655,45.9947,2200.0
2006-08-21 13:15:00,63.08,63.08,62.87,62.88,2700.0,45.9874,45.9874,45.8343,45.8416,2700.0
2006-08-21 13:20:00,62.87,62.96,62.85,62.86,5100.0,45.8343,45.8999,45.8197,45.827,5100.0
2006-08-21 13:25:00,62.87,62.91,62.83,62.85,6800.0,45.8343,45.8634,45.8051,45.8197,6800.0
2006-08-21 13:30:00,62.84,62.84,62.8,62.84,5400.0,45.8124,45.8124,45.7832,45.8124,5400.0
2006-08-21 13:35:00,62.87,62.92,62.86,62.91,2500.0,45.8343,45.8707,45.827,45.8634,2500.0
2006-08-21 13:40:00,62.87,62.87,62.8,62.81,1700.0,45.8343,45.8343,45.7832,45.7905,1700.0
2006-08-21 13:45:00,62.86,62.87,62.82,62.83,2700.0,45.827,45.8343,45.7978,45.8051,2700.0
2006-08-21 13:50:00,62.83,62.87,62.8,62.87,2700.0,45.8051,45.8343,45.7832,45.8343,2700.0
2006-08-21 13:55:00,62.88,62.93,62.82,62.85,8400.0,45.8416,45.878,45.7978,45.8197,8400.0
2006-08-21 14:00:00,62.85,62.92,62.83,62.9,2600.0,45.8197,45.8707,45.8051,45.8562,2600.0
2006-08-21 14:05:00,62.93,63.0,62.93,62.97,1800.0,45.878,45.9291,45.878,45.9072,1800.0
2006-08-21 14:10:00,62.96,62.96,62.86,62.86,2400.0,45.8999,45.8999,45.827,45.827,2400.0
2006-08-21 14:15:00,62.89,62.89,62.84,62.84,3000.0,45.8489,45.8489,45.8124,45.8124,3000.0
2006-08-21 14:20:00,62.85,62.92,62.85,62.85,4600.0,45.8197,45.8707,45.8197,45.8197,4600.0
2006-08-21 14:25:00,62.85,62.87,62.85,62.85,1700.0,45.8197,45.8343,45.8197,45.8197,1700.0
2006-08-21 14:30:00,62.88,62.88,62.83,62.87,3400.0,45.8416,45.8416,45.8051,45.8343,3400.0
2006-08-21 14:35:00,62.91,62.97,62.91,62.93,2600.0,45.8634,45.9072,45.8634,45.878,2600.0
2006-08-21 14:40:00,62.89,62.92,62.82,62.85,4500.0,45.8489,45.8707,45.7978,45.8197,4500.0
2006-08-21 14:45:00,62.85,62.87,62.83,62.85,4000.0,45.8197,45.8343,45.8051,45.8197,4000.0
2006-08-21 14:50:00,62.84,62.88,62.82,62.86,4900.0,45.8124,45.8416,45.7978,45.827,4900.0
2006-08-21 14:55:00,62.9,62.94,62.86,62.93,2600.0,45.8562,45.8853,45.827,45.878,2600.0
2006-08-21 15:00:00,62.92,62.97,62.9,62.96,6100.0,45.8707,45.9072,45.8562,45.8999,6100.0
2006-08-21 15:05:00,62.99,62.99,62.89,62.97,9100.0,45.9218,45.9218,45.8489,45.9072,9100.0
2006-08-21 15:10:00,62.99,63.11,62.97,63.11,5000.0,45.9218,46.0092,45.9072,46.0092,5000.0
2006-08-21 15:15:00,63.05,63.09,62.99,62.99,3700.0,45.9655,45.9947,45.9218,45.9218,3700.0
2006-08-21 15:20:00,62.98,63.08,62.97,63.08,9100.0,45.9145,45.9874,45.9072,45.9874,9100.0
2006-08-21 15:25:00,63.07,63.08,63.01,63.03,3500.0,45.9801,45.9874,45.9363,45.9509,3500.0
2006-08-21 15:30:00,63.02,63.03,62.97,62.97,7000.0,45.9436,45.9509,45.9072,45.9072,7000.0
2006-08-21 15:35:00,62.98,63.19,62.98,63.18,5600.0,45.9145,46.0676,45.9145,46.0603,5600.0
2006-08-21 15:40:00,63.15,63.19,63.05,63.06,3100.0,46.0384,46.0676,45.9655,45.9728,3100.0
2006-08-21 15:45:00,63.07,63.1,63.05,63.1,2700.0,45.9801,46.002,45.9655,46.002,2700.0
2006-08-21 15:50:00,63.05,63.1,63.01,63.1,4400.0,45.9655,46.002,45.9363,46.002,4400.0
2006-08-21 15:55:00,63.07,63.09,63.01,63.01,6200.0,45.9801,45.9947,45.9363,45.9363,6200.0
2006-08-22 09:30:00,62.9,62.95,62.86,62.95,3000.0,45.8562,45.8926,45.827,45.8926,3000.0
2006-08-22 09:35:00,62.98,63.36,62.96,63.21,3400.0,45.9145,46.1915,45.8999,46.0822,3400.0
2006-08-22 09:40:00,63.25,63.3,63.22,63.25,1900.0,46.1113,46.1478,46.0894,46.1113,1900.0
2006-08-22 09:45:00,63.21,63.35,63.1,63.13,5100.0,46.0822,46.1842,46.002,46.0238,5100.0
2006-08-22 09:50:00,63.16,63.21,63.04,63.07,6700.0,46.0457,46.0822,45.9582,45.9801,6700.0
2006-08-22 09:55:00,63.08,63.18,63.0,63.0,29400.0,45.9874,46.0603,45.9291,45.9291,29400.0
2006-08-22 10:00:00,63.0,63.08,62.84,63.0,21700.0,45.9291,45.9874,45.8124,45.9291,21700.0
2006-08-22 10:05:00,62.95,63.05,62.93,62.95,43000.0,45.8926,45.9655,45.878,45.8926,43000.0
2006-08-22 10:10:00,62.99,63.15,62.97,63.15,5000.0,45.9218,46.0384,45.9072,46.0384,5000.0
2006-08-22 10:15:00,63.13,63.13,62.99,63.0,4000.0,46.0238,46.0238,45.9218,45.9291,4000.0
2006-08-22 10:20:00,63.01,63.11,62.98,63.01,7200.0,45.9363,46.0092,45.9145,45.9363,7200.0
2006-08-22 10:25:00,63.05,63.12,63.03,63.04,1600.0,45.9655,46.0165,45.9509,45.9582,1600.0
2006-08-22 10:30:00,63.09,63.12,63.0,63.0,6400.0,45.9947,46.0165,45.9291,45.9291,6400.0
2006-08-22 10:35:00,63.0,63.04,63.0,63.04,6000.0,45.9291,45.9582,45.9291,45.9582,6000.0
2006-08-22 10:40:00,63.01,63.05,63.0,63.02,1200.0,45.9363,45.9655,45.9291,45.9436,1200.0
2006-08-22 10:45:00,63.01,63.05,63.0,63.03,5900.0,45.9363,45.9655,45.9291,45.9509,5900.0
2006-08-22 10:50:00,63.02,63.05,63.01,63.05,700.0,45.9436,45.9655,45.9363,45.9655,700.0
2006-08-22 10:55:00,63.05,63.08,63.03,63.03,3300.0,45.9655,45.9874,45.9509,45.9509,3300.0
2006-08-22 11:00:00,63.01,63.03,63.0,63.0,3100.0,45.9363,45.9509,45.9291,45.9291,3100.0
2006-08-22 11:05:00,63.02,63.03,63.02,63.03,3300.0,45.9436,45.9509,45.9436,45.9509,3300.0
2006-08-22 11:10:00,63.03,63.03,63.01,63.03,3000.0,45.9509,45.9509,45.9363,45.9509,3000.0
2006-08-22 11:15:00,63.01,63.1,63.0,63.09,4500.0,45.9363,46.002,45.9291,45.9947,4500.0
2006-08-22 11:20:00,63.09,63.09,63.01,63.01,10700.0,45.9947,45.9947,45.9363,45.9363,10700.0
2006-08-22 11:25:00,63.05,63.08,63.02,63.08,1600.0,45.9655,45.9874,45.9436,45.9874,1600.0
2006-08-22 11:30:00,63.08,63.09,63.0,63.01,6900.0,45.9874,45.9947,45.9291,45.9363,6900.0
2006-08-22 11:35:00,63.01,63.02,63.0,63.0,1700.0,45.9363,45.9436,45.9291,45.9291,1700.0
2006-08-22 11:40:00,63.05,63.05,63.0,63.02,17800.0,45.9655,45.9655,45.9291,45.9436,17800.0
2006-08-22 11:45:00,63.0,63.0,63.0,63.0,200.0,45.9291,45.9291,45.9291,45.9291,200.0
2006-08-22 11:50:00,63.0,63.03,63.0,63.01,1000.0,45.9291,45.9509,45.9291,45.9363,1000.0
2006-08-22 11:55:00,63.01,63.04,63.0,63.0,5300.0,45.9363,45.9582,45.9291,45.9291,5300.0
2006-08-22 12:00:00,63.01,63.03,63.0,63.02,2900.0,45.9363,45.9509,45.9291,45.9436,2900.0
2006-08-22 12:05:00,63.0,63.03,63.0,63.03,2400.0,45.9291,45.9509,45.9291,45.9509,2400.0
2006-08-22 12:10:00,63.04,63.14,63.04,63.14,4500.0,45.9582,46.0311,45.9582,46.0311,4500.0
2006-08-22 12:15:00,63.19,63.21,63.14,63.14,5200.0,46.0676,46.0822,46.0311,46.0311,5200.0
2006-08-22 12:20:00,63.11,63.23,63.11,63.14,2800.0,46.0092,46.0967,46.0092,46.0311,2800.0
2006-08-22 12:25:00,63.15,63.22,63.06,63.1,5500.0,46.0384,46.0894,45.9728,46.002,5500.0
2006-08-22 12:30:00,63.11,63.11,63.01,63.02,3100.0,46.0092,46.0092,45.9363,45.9436,3100.0
2006-08-22 12:35:00,63.02,63.04,63.01,63.03,1600.0,45.9436,45.9582,45.9363,45.9509,1600.0
2006-08-22 12:40:00,63.02,63.09,63.02,63.09,5800.0,45.9436,45.9947,45.9436,45.9947,5800.0
2006-08-22 12:45:00,63.09,63.1,63.03,63.05,4800.0,45.9947,46.002,45.9509,45.9655,4800.0
2006-08-22 12:50:00,63.09,63.09,63.02,63.06,6100.0,45.9947,45.9947,45.9436,45.9728,6100.0
2006-08-22 12:55:00,63.05,63.08,63.01,63.06,4400.0,45.9655,45.9874,45.9363,45.9728,4400.0
2006-08-22 13:00:00,63.05,63.05,63.0,63.0,10800.0,45.9655,45.9655,45.9291,45.9291,10800.0
2006-08-22 13:05:00,63.0,63.02,63.0,63.01,14500.0,45.9291,45.9436,45.9291,45.9363,14500.0
2006-08-22 13:10:00,63.0,63.03,63.0,63.03,6700.0,45.9291,45.9509,45.9291,45.9509,6700.0
2006-08-22 13:15:00,63.0,63.04,63.0,63.04,4200.0,45.9291,45.9582,45.9291,45.9582,4200.0
2006-08-22 13:20:00,63.0,63.03,63.0,63.0,13700.0,45.9291,45.9509,45.9291,45.9291,13700.0
2006-08-22 13:25:00,63.0,63.02,63.0,63.02,3600.0,45.9291,45.9436,45.9291,45.9436,3600.0
2006-08-22 13:30:00,63.01,63.06,63.0,63.06,5100.0,45.9363,45.9728,45.9291,45.9728,5100.0
2006-08-22 13:35:00,63.02,63.04,63.0,63.02,3100.0,45.9436,45.9582,45.9291,45.9436,3100.0
2006-08-22 13:40:00,63.0,63.03,63.0,63.0,13000.0,45.9291,45.9509,45.9291,45.9291,13000.0
2006-08-22 13:45:00,63.0,63.02,63.0,63.0,2700.0,45.9291,45.9436,45.9291,45.9291,2700.0
2006-08-22 13:50:00,63.0,63.08,63.0,63.04,7000.0,45.9291,45.9874,45.9291,45.9582,7000.0
2006-08-22 13:55:00,63.03,63.14,63.03,63.03,6600.0,45.9509,46.0311,45.9509,45.9509,6600.0
2006-08-22 14:00:00,63.01,63.12,63.0,63.01,8700.0,45.9363,46.0165,45.9291,45.9363,8700.0
2006-08-22 14:05:00,63.01,63.16,63.0,63.01,12200.0,45.9363,46.0457,45.9291,45.9363,12200.0
2006-08-22 14:10:00,63.01,63.08,63.01,63.02,3800.0,45.9363,45.9874,45.9363,45.9436,3800.0
2006-08-22 14:15:00,63.06,63.07,63.01,63.07,8200.0,45.9728,45.9801,45.9363,45.9801,8200.0
2006-08-22 14:20:00,63.07,63.07,63.01,63.02,2900.0,45.9801,45.9801,45.9363,45.9436,2900.0
2006-08-22 14:25:00,63.02,63.06,63.01,63.06,4100.0,45.9436,45.9728,45.9363,45.9728,4100.0
2006-08-22 14:30:00,63.08,63.08,63.02,63.05,7700.0,45.9874,45.9874,45.9436,45.9655,7700.0
2006-08-22 14:35:00,63.06,63.1,63.02,63.09,6100.0,45.9728,46.002,45.9436,45.9947,6100.0
2006-08-22 14:40:00,63.05,63.15,63.02,63.07,11100.0,45.9655,46.0384,45.9436,45.9801,11100.0
2006-08-22 14:45:00,63.07,63.07,63.0,63.0,9700.0,45.9801,45.9801,45.9291,45.9291,9700.0
2006-08-22 14:50:00,63.01,63.02,63.0,63.0,8800.0,45.9363,45.9436,45.9291,45.9291,8800.0
2006-08-22 14:55:00,63.02,63.02,62.93,62.93,9200.0,45.9436,45.9436,45.878,45.878,9200.0
2006-08-22 15:00:00,62.95,63.01,62.93,62.96,4800.0,45.8926,45.9363,45.878,45.8999,4800.0
2006-08-22 15:05:00,62.98,63.04,62.95,63.01,3600.0,45.9145,45.9582,45.8926,45.9363,3600.0
2006-08-22 15:10:00,63.01,63.05,62.95,63.01,5000.0,45.9363,45.9655,45.8926,45.9363,5000.0
2006-08-22 15:15:00,63.01,63.01,62.96,62.96,6700.0,45.9363,45.9363,45.8999,45.8999,6700.0
2006-08-22 15:20:00,62.98,62.99,62.94,62.97,6500.0,45.9145,45.9218,45.8853,45.9072,6500.0
2006-08-22 15:25:00,63.01,63.04,62.96,63.0,8700.0,45.9363,45.9582,45.8999,45.9291,8700.0
2006-08-22 15:30:00,63.0,63.01,62.96,62.99,7500.0,45.9291,45.9363,45.8999,45.9218,7500.0
2006-08-22 15:35:00,62.99,63.02,62.98,62.98,5300.0,45.9218,45.9436,45.9145,45.9145,5300.0
2006-08-22 15:40:00,63.0,63.07,62.93,62.99,9900.0,45.9291,45.9801,45.878,45.9218,9900.0
2006-08-22 15:45:00,62.97,62.98,62.9,62.9,8500.0,45.9072,45.9145,45.8562,45.8562,8500.0
2006-08-22 15:50:00,62.9,62.91,62.82,62.84,6500.0,45.8562,45.8634,45.7978,45.8124,6500.0
2006-08-22 15:55:00,62.85,62.93,62.85,62.9,7800.0,45.8197,45.878,45.8197,45.8562,7800.0
2006-08-23 09:30:00,63.1,63.41,63.0,63.41,3700.0,46.002,46.228,45.9291,46.228,3700.0
2006-08-23 09:35:00,63.49,63.55,63.41,63.41,2300.0,46.2863,46.33,46.228,46.228,2300.0
2006-08-23 09:40:00,63.48,63.54,63.35,63.35,1600.0,46.279,46.3227,46.1842,46.1842,1600.0
2006-08-23 09:45:00,63.34,63.34,63.16,63.16,2400.0,46.1769,46.1769,46.0457,46.0457,2400.0
2006-08-23 09:50:00,63.13,63.31,63.13,63.19,8100.0,46.0238,46.1551,46.0238,46.0676,8100.0
2006-08-23 09:55:00,63.18,63.3,63.18,63.3,5700.0,46.0603,46.1478,46.0603,46.1478,5700.0
2006-08-23 10:00:00,63.26,63.26,63.14,63.25,5000.0,46.1186,46.1186,46.0311,46.1113,5000.0
2006-08-23 10:05:00,63.24,63.24,63.13,63.15,6100.0,46.104,46.104,46.0238,46.0384,6100.0
2006-08-23 10:10:00,63.14,63.15,63.01,63.08,6100.0,46.0311,46.0384,45.9363,45.9874,6100.0
2006-08-23 10:15:00,63.09,63.14,63.06,63.06,1600.0,45.9947,46.0311,45.9728,45.9728,1600.0
2006-08-23 10:20:00,63.06,63.16,63.06,63.15,2100.0,45.9728,46.0457,45.9728,46.0384,2100.0
2006-08-23 10:25:00,63.11,63.11,63.02,63.04,5900.0,46.0092,46.0092,45.9436,45.9582,5900.0
2006-08-23 10:30:00,63.02,63.22,63.01,63.2,22600.0,45.9436,46.0894,45.9363,46.0749,22600.0
2006-08-23 10:35:00,63.21,63.24,63.06,63.16,8800.0,46.0822,46.104,45.9728,46.0457,8800.0
2006-08-23 10:40:00,63.19,63.44,63.19,63.35,5100.0,46.0676,46.2498,46.0676,46.1842,5100.0
2006-08-23 10:45:00,63.35,63.35,63.15,63.15,6900.0,46.1842,46.1842,46.0384,46.0384,6900.0
2006-08-23 10:50:00,63.15,63.2,63.15,63.2,1500.0,46.0384,46.0749,46.0384,46.0749,1500.0
2006-08-23 10:55:00,63.17,63.19,63.16,63.19,1800.0,46.053,46.0676,46.0457,46.0676,1800.0
2006-08-23 11:00:00,63.2,63.2,63.07,63.09,1800.0,46.0749,46.0749,45.9801,45.9947,1800.0
2006-08-23 11:05:00,63.08,63.08,63.01,63.05,9100.0,45.9874,45.9874,45.9363,45.9655,9100.0
2006-08-23 11:10:00,63.08,63.08,63.0,63.02,6200.0,45.9874,45.9874,45.9291,45.9436,6200.0
2006-08-23 11:15:00,63.02,63.03,63.0,63.0,3300.0,45.9436,45.9509,45.9291,45.9291,3300.0
2006-08-23 11:20:00,63.0,63.04,63.0,63.02,6800.0,45.9291,45.9582,45.9291,45.9436,6800.0
2006-08-23 11:25:00,63.02,63.05,63.0,63.05,3500.0,45.9436,45.9655,45.9291,45.9655,3500.0
2006-08-23 11:30:00,63.03,63.06,63.01,63.02,2900.0,45.9509,45.9728,45.9363,45.9436,2900.0
2006-08-23 11:35:00,63.01,63.06,63.01,63.04,2000.0,45.9363,45.9728,45.9363,45.9582,2000.0
2006-08-23 11:40:00,63.03,63.08,63.03,63.06,1500.0,45.9509,45.9874,45.9509,45.9728,1500.0
2006-08-23 11:45:00,63.08,63.17,63.03,63.07,6000.0,45.9874,46.053,45.9509,45.9801,6000.0
2006-08-23 11:50:00,63.08,63.08,63.06,63.06,1100.0,45.9874,45.9874,45.9728,45.9728,1100.0
2006-08-23 11:55:00,63.02,63.06,63.02,63.06,1000.0,45.9436,45.9728,45.9436,45.9728,1000.0
2006-08-23 12:00:00,63.06,63.08,63.04,63.04,1200.0,45.9728,45.9874,45.9582,45.9582,1200.0
2006-08-23 12:05:00,63.04,63.06,63.04,63.04,1900.0,45.9582,45.9728,45.9582,45.9582,1900.0
2006-08-23 12:10:00,63.06,63.09,63.06,63.08,1100.0,45.9728,45.9947,45.9728,45.9874,1100.0
2006-08-23 12:15:00,63.06,63.07,63.03,63.03,1300.0,45.9728,45.9801,45.9509,45.9509,1300.0
2006-08-23 12:20:00,63.03,63.04,63.02,63.02,1600.0,45.9509,45.9582,45.9436,45.9436,1600.0
2006-08-23 12:25:00,63.02,63.06,63.02,63.05,1200.0,45.9436,45.9728,45.9436,45.9655,1200.0
2006-08-23 12:30:00,63.05,63.06,63.05,63.06,800.0,45.9655,45.9728,45.9655,45.9728,800.0
2006-08-23 12:35:00,63.06,63.06,63.06,63.06,900.0,45.9728,45.9728,45.9728,45.9728,900.0
2006-08-23 12:40:00,63.06,63.08,63.06,63.06,1800.0,45.9728,45.9874,45.9728,45.9728,1800.0
2006-08-23 12:45:00,63.08,63.13,63.05,63.08,2600.0,45.9874,46.0238,45.9655,45.9874,2600.0
2006-08-23 12:50:00,63.12,63.14,63.09,63.12,2100.0,46.0165,46.0311,45.9947,46.0165,2100.0
2006-08-23 12:55:00,63.12,63.2,63.12,63.19,3500.0,46.0165,46.0749,46.0165,46.0676,3500.0
2006-08-23 13:00:00,63.19,63.2,63.14,63.18,3400.0,46.0676,46.0749,46.0311,46.0603,3400.0
2006-08-23 13:05:00,63.17,63.22,63.14,63.18,10900.0,46.053,46.0894,46.0311,46.0603,10900.0
2006-08-23 13:10:00,63.2,63.23,63.2,63.23,2700.0,46.0749,46.0967,46.0749,46.0967,2700.0
2006-08-23 13:15:00,63.21,63.24,63.17,63.17,6100.0,46.0822,46.104,46.053,46.053,6100.0
2006-08-23 13:20:00,63.2,63.2,63.2,63.2,300.0,46.0749,46.0749,46.0749,46.0749,300.0
2006-08-23 13:25:00,63.22,63.26,63.21,63.26,1700.0,46.0894,46.1186,46.0822,46.1186,1700.0
2006-08-23 13:30:00,63.28,63.28,63.24,63.24,900.0,46.1332,46.1332,46.104,46.104,900.0
2006-08-23 13:35:00,63.24,63.24,63.14,63.14,1200.0,46.104,46.104,46.0311,46.0311,1200.0
2006-08-23 13:40:00,63.13,63.13,63.05,63.08,4900.0,46.0238,46.0238,45.9655,45.9874,4900.0
2006-08-23 13:45:00,63.06,63.06,63.01,63.01,4400.0,45.9728,45.9728,45.9363,45.9363,4400.0
2006-08-23 13:50:00,63.03,63.06,63.01,63.04,8100.0,45.9509,45.9728,45.9363,45.9582,8100.0
2006-08-23 13:55:00,63.01,63.04,63.01,63.04,2100.0,45.9363,45.9582,45.9363,45.9582,2100.0
2006-08-23 14:00:00,63.04,63.04,63.01,63.02,1400.0,45.9582,45.9582,45.9363,45.9436,1400.0
2006-08-23 14:05:00,63.01,63.01,63.0,63.01,11700.0,45.9363,45.9363,45.9291,45.9363,11700.0
2006-08-23 14:10:00,63.0,63.01,63.0,63.01,3800.0,45.9291,45.9363,45.9291,45.9363,3800.0
2006-08-23 14:15:00,63.0,63.04,62.91,62.98,27700.0,45.9291,45.9582,45.8634,45.9145,27700.0
2006-08-23 14:20:00,63.0,63.0,62.98,62.98,2600.0,45.9291,45.9291,45.9145,45.9145,2600.0
2006-08-23 14:25:00,63.0,63.08,62.98,63.05,5000.0,45.9291,45.9874,45.9145,45.9655,5000.0
2006-08-23 14:30:00,63.05,63.12,63.02,63.08,4400.0,45.9655,46.0165,45.9436,45.9874,4400.0
2006-08-23 14:35:00,63.08,63.08,63.05,63.05,900.0,45.9874,45.9874,45.9655,45.9655,900.0
2006-08-23 14:40:00,63.04,63.07,62.98,63.0,3300.0,45.9582,45.9801,45.9145,45.9291,3300.0
2006-08-23 14:45:00,63.0,63.07,63.0,63.02,1800.0,45.9291,45.9801,45.9291,45.9436,1800.0
2006-08-23 14:50:00,63.01,63.08,62.98,63.04,4300.0,45.9363,45.9874,45.9145,45.9582,4300.0
2006-08-23 14:55:00,63.01,63.05,62.98,62.98,5300.0,45.9363,45.9655,45.9145,45.9145,5300.0
2006-08-23 15:00:00,62.98,63.08,62.98,62.99,6100.0,45.9145,45.9874,45.9145,45.9218,6100.0
2006-08-23 15:05:00,63.06,63.26,63.06,63.12,4700.0,45.9728,46.1186,45.9728,46.0165,4700.0
2006-08-23 15:10:00,63.08,63.08,63.0,63.0,1200.0,45.9874,45.9874,45.9291,45.9291,1200.0
2006-08-23 15:15:00,62.99,63.03,62.98,63.03,2500.0,45.9218,45.9509,45.9145,45.9509,2500.0
2006-08-23 15:20:00,63.02,63.13,63.01,63.09,2000.0,45.9436,46.0238,45.9363,45.9947,2000.0
2006-08-23 15:25:00,63.1,63.22,63.1,63.22,1500.0,46.002,46.0894,46.002,46.0894,1500.0
2006-08-23 15:30:00,63.18,63.26,63.13,63.26,2000.0,46.0603,46.1186,46.0238,46.1186,2000.0
2006-08-23 15:35:00,63.28,63.29,63.2,63.2,4000.0,46.1332,46.1405,46.0749,46.0749,4000.0
2006-08-23 15:40:00,63.2,63.26,63.13,63.13,4600.0,46.0749,46.1186,46.0238,46.0238,4600.0
2006-08-23 15:45:00,63.15,63.24,63.15,63.22,5400.0,46.0384,46.104,46.0384,46.0894,5400.0
2006-08-23 15:50:00,63.24,63.31,63.18,63.25,13500.0,46.104,46.1551,46.0603,46.1113,13500.0
2006-08-23 15:55:00,63.24,63.3,63.21,63.23,14000.0,46.104,46.1478,46.0822,46.0967,14000.0
2006-08-24 09:30:00,63.55,63.56,63.42,63.42,4400.0,46.33,46.3373,46.2352,46.2352,4400.0
2006-08-24 09:35:00,63.38,63.4,63.05,63.17,5200.0,46.2061,46.2207,45.9655,46.053,5200.0
2006-08-24 09:40:00,63.17,63.23,63.02,63.1,8400.0,46.053,46.0967,45.9436,46.002,8400.0
2006-08-24 09:45:00,63.09,63.39,63.09,63.18,5200.0,45.9947,46.2134,45.9947,46.0603,5200.0
2006-08-24 09:50:00,63.17,63.24,63.15,63.19,2700.0,46.053,46.104,46.0384,46.0676,2700.0
2006-08-24 09:55:00,63.21,63.29,63.15,63.17,3000.0,46.0822,46.1405,46.0384,46.053,3000.0
2006-08-24 10:00:00,63.14,63.26,63.1,63.1,5400.0,46.0311,46.1186,46.002,46.002,5400.0
2006-08-24 10:05:00,63.1,63.24,63.1,63.12,3000.0,46.002,46.104,46.002,46.0165,3000.0
2006-08-24 10:10:00,63.12,63.2,63.1,63.13,11200.0,46.0165,46.0749,46.002,46.0238,11200.0
2006-08-24 10:15:00,63.12,63.2,63.1,63.1,5600.0,46.0165,46.0749,46.002,46.002,5600.0
2006-08-24 10:20:00,63.15,63.15,63.05,63.05,2000.0,46.0384,46.0384,45.9655,45.9655,2000.0
2006-08-24 10:25:00,63.05,63.1,63.05,63.06,2700.0,45.9655,46.002,45.9655,45.9728,2700.0
2006-08-24 10:30:00,63.05,63.06,63.05,63.06,5600.0,45.9655,45.9728,45.9655,45.9728,5600.0
2006-08-24 10:35:00,63.05,63.05,63.01,63.04,6200.0,45.9655,45.9655,45.9363,45.9582,6200.0
2006-08-24 10:40:00,63.05,63.07,63.0,63.06,13900.0,45.9655,45.9801,45.9291,45.9728,13900.0
2006-08-24 10:45:00,63.06,63.14,63.04,63.13,4400.0,45.9728,46.0311,45.9582,46.0238,4400.0
2006-08-24 10:50:00,63.08,63.2,63.08,63.15,7200.0,45.9874,46.0749,45.9874,46.0384,7200.0
2006-08-24 10:55:00,63.16,63.19,63.15,63.18,2700.0,46.0457,46.0676,46.0384,46.0603,2700.0
2006-08-24 11:00:00,63.15,63.26,63.14,63.23,4100.0,46.0384,46.1186,46.0311,46.0967,4100.0
2006-08-24 11:05:00,63.22,63.22,63.08,63.08,3100.0,46.0894,46.0894,45.9874,45.9874,3100.0
2006-08-24 11:10:00,63.07,63.16,63.06,63.09,3700.0,45.9801,46.0457,45.9728,45.9947,3700.0
2006-08-24 11:15:00,63.09,63.09,63.02,63.03,4100.0,45.9947,45.9947,45.9436,45.9509,4100.0
2006-08-24 11:20:00,63.02,63.07,63.02,63.07,8200.0,45.9436,45.9801,45.9436,45.9801,8200.0
2006-08-24 11:25:00,63.08,63.14,63.08,63.11,6100.0,45.9874,46.0311,45.9874,46.0092,6100.0
2006-08-24 11:30:00,63.1,63.12,63.08,63.11,4100.0,46.002,46.0165,45.9874,46.0092,4100.0
2006-08-24 11:35:00,63.14,63.21,63.12,63.18,5600.0,46.0311,46.0822,46.0165,46.0603,5600.0
2006-08-24 11:40:00,63.2,63.28,63.16,63.28,7000.0,46.0749,46.1332,46.0457,46.1332,7000.0
2006-08-24 11:45:00,63.23,63.27,63.18,63.25,10300.0,46.0967,46.1259,46.0603,46.1113,10300.0
2006-08-24 11:50:00,63.24,63.29,63.15,63.24,10900.0,46.104,46.1405,46.0384,46.104,10900.0
2006-08-24 11:55:00,63.24,63.27,63.2,63.26,3100.0,46.104,46.1259,46.0749,46.1186,3100.0
2006-08-24 12:00:00,63.26,63.26,63.18,63.2,3700.0,46.1186,46.1186,46.0603,46.0749,3700.0
2006-08-24 12:05:00,63.23,63.26,63.17,63.22,8100.0,46.0967,46.1186,46.053,46.0894,8100.0
2006-08-24 12:10:00,63.19,63.23,63.16,63.2,6700.0,46.0676,46.0967,46.0457,46.0749,6700.0
2006-08-24 12:15:00,63.2,63.26,63.2,63.22,2200.0,46.0749,46.1186,46.0749,46.0894,2200.0
2006-08-24 12:20:00,63.22,63.43,63.22,63.39,40300.0,46.0894,46.2425,46.0894,46.2134,40300.0
2006-08-24 12:25:00,63.44,63.53,63.31,63.33,7700.0,46.2498,46.3154,46.1551,46.1696,7700.0
2006-08-24 12:30:00,63.37,63.43,63.29,63.31,9700.0,46.1988,46.2425,46.1405,46.1551,9700.0
2006-08-24 12:35:00,63.36,63.39,63.32,63.37,3500.0,46.1915,46.2134,46.1623,46.1988,3500.0
2006-08-24 12:40:00,63.34,63.37,63.27,63.29,4000.0,46.1769,46.1988,46.1259,46.1405,4000.0
2006-08-24 12:45:00,63.28,63.35,63.27,63.32,6800.0,46.1332,46.1842,46.1259,46.1623,6800.0
2006-08-24 12:50:00,63.32,63.36,63.25,63.35,2700.0,46.1623,46.1915,46.1113,46.1842,2700.0
2006-08-24 12:55:00,63.32,63.4,63.32,63.39,3400.0,46.1623,46.2207,46.1623,46.2134,3400.0
2006-08-24 13:00:00,63.39,63.47,63.33,63.42,16300.0,46.2134,46.2717,46.1696,46.2352,16300.0
2006-08-24 13:05:00,63.48,63.51,63.41,63.48,7200.0,46.279,46.3009,46.228,46.279,7200.0
2006-08-24 13:10:00,63.49,63.55,63.38,63.47,7600.0,46.2863,46.33,46.2061,46.2717,7600.0
2006-08-24 13:15:00,63.47,63.52,63.46,63.48,2800.0,46.2717,46.3082,46.2644,46.279,2800.0
2006-08-24 13:20:00,63.48,63.6,63.48,63.59,7500.0,46.279,46.3665,46.279,46.3592,7500.0
2006-08-24 13:25:00,63.56,63.59,63.52,63.57,4500.0,46.3373,46.3592,46.3082,46.3446,4500.0
2006-08-24 13:30:00,63.62,63.67,63.61,63.62,5800.0,46.3811,46.4175,46.3738,46.3811,5800.0
2006-08-24 13:35:00,63.58,63.7,63.58,63.7,9800.0,46.3519,46.4394,46.3519,46.4394,9800.0
2006-08-24 13:40:00,63.7,63.87,63.7,63.82,33500.0,46.4394,46.5633,46.4394,46.5269,33500.0
2006-08-24 13:45:00,63.79,63.82,63.77,63.78,6200.0,46.505,46.5269,46.4904,46.4977,6200.0
2006-08-24 13:50:00,63.76,63.81,63.72,63.81,4500.0,46.4831,46.5196,46.454,46.5196,4500.0
2006-08-24 13:55:00,63.81,63.83,63.78,63.81,1600.0,46.5196,46.5342,46.4977,46.5196,1600.0
2006-08-24 14:00:00,63.8,63.83,63.76,63.8,2800.0,46.5123,46.5342,46.4831,46.5123,2800.0
2006-08-24 14:05:00,63.81,63.95,63.8,63.94,10300.0,46.5196,46.6216,46.5123,46.6143,10300.0
2006-08-24 14:10:00,63.92,64.01,63.91,64.0,6800.0,46.5998,46.6654,46.5925,46.6581,6800.0
2006-08-24 14:15:00,63.98,64.02,63.95,64.0,8800.0,46.6435,46.6727,46.6216,46.6581,8800.0
2006-08-24 14:20:00,64.0,64.06,63.96,63.98,4600.0,46.6581,46.7018,46.6289,46.6435,4600.0
2006-08-24 14:25:00,64.0,64.01,63.91,63.91,5000.0,46.6581,46.6654,46.5925,46.5925,5000.0
2006-08-24 14:30:00,63.9,63.91,63.88,63.91,7200.0,46.5852,46.5925,46.5706,46.5925,7200.0
2006-08-24 14:35:00,63.91,63.91,63.8,63.81,4300.0,46.5925,46.5925,46.5123,46.5196,4300.0
2006-08-24 14:40:00,63.82,63.84,63.72,63.72,4800.0,46.5269,46.5414,46.454,46.454,4800.0
2006-08-24 14:45:00,63.72,63.78,63.69,63.72,5600.0,46.454,46.4977,46.4321,46.454,5600.0
2006-08-24 14:50:00,63.72,63.75,63.68,63.72,4500.0,46.454,46.4758,46.4248,46.454,4500.0
2006-08-24 14:55:00,63.7,63.71,63.7,63.7,2700.0,46.4394,46.4467,46.4394,46.4394,2700.0
2006-08-24 15:00:00,63.7,63.71,63.64,63.67,5500.0,46.4394,46.4467,46.3956,46.4175,5500.0
2006-08-24 15:05:00,63.65,63.65,63.56,63.59,7000.0,46.4029,46.4029,46.3373,46.3592,7000.0
2006-08-24 15:10:00,63.56,63.58,63.51,63.53,2600.0,46.3373,46.3519,46.3009,46.3154,2600.0
2006-08-24 15:15:00,63.54,63.54,63.45,63.5,8100.0,46.3227,46.3227,46.2571,46.2936,8100.0
2006-08-24 15:20:00,63.47,63.52,63.43,63.51,7100.0,46.2717,46.3082,46.2425,46.3009,7100.0
2006-08-24 15:25:00,63.5,63.55,63.46,63.55,5200.0,46.2936,46.33,46.2644,46.33,5200.0
2006-08-24 15:30:00,63.53,63.57,63.52,63.54,3400.0,46.3154,46.3446,46.3082,46.3227,3400.0
2006-08-24 15:35:00,63.56,63.6,63.54,63.56,3000.0,46.3373,46.3665,46.3227,46.3373,3000.0
2006-08-24 15:40:00,63.56,63.58,63.53,63.53,7900.0,46.3373,46.3519,46.3154,46.3154,7900.0
2006-08-24 15:45:00,63.52,63.52,63.44,63.5,10700.0,46.3082,46.3082,46.2498,46.2936,10700.0
2006-08-24 15:50:00,63.51,63.6,63.5,63.57,10100.0,46.3009,46.3665,46.2936,46.3446,10100.0
2006-08-24 15:55:00,63.59,63.6,63.53,63.53,6300.0,46.3592,46.3665,46.3154,46.3154,6300.0
2006-08-25 09:30:00,63.39,63.45,63.39,63.45,2700.0,46.2134,46.2571,46.2134,46.2571,2700.0
2006-08-25 09:35:00,63.57,63.83,63.53,63.57,6600.0,46.3446,46.5342,46.3154,46.3446,6600.0
2006-08-25 09:40:00,63.56,63.69,63.53,63.6,15400.0,46.3373,46.4321,46.3154,46.3665,15400.0
2006-08-25 09:45:00,63.62,63.75,63.57,63.68,9600.0,46.3811,46.4758,46.3446,46.4248,9600.0
2006-08-25 09:50:00,63.69,63.76,63.61,63.63,8300.0,46.4321,46.4831,46.3738,46.3883,8300.0
2006-08-25 09:55:00,63.64,63.74,63.55,63.58,9400.0,46.3956,46.4685,46.33,46.3519,9400.0
2006-08-25 10:00:00,63.55,63.68,63.51,63.54,11700.0,46.33,46.4248,46.3009,46.3227,11700.0
2006-08-25 10:05:00,63.54,63.74,63.51,63.69,13100.0,46.3227,46.4685,46.3009,46.4321,13100.0
2006-08-25 10:10:00,63.65,63.7,63.56,63.56,13000.0,46.4029,46.4394,46.3373,46.3373,13000.0
2006-08-25 10:15:00,63.62,63.68,63.55,63.61,4700.0,46.3811,46.4248,46.33,46.3738,4700.0
2006-08-25 10:20:00,63.62,63.65,63.62,63.63,3200.0,46.3811,46.4029,46.3811,46.3883,3200.0
2006-08-25 10:25:00,63.64,63.76,63.64,63.76,5400.0,46.3956,46.4831,46.3956,46.4831,5400.0
2006-08-25 10:30:00,63.76,63.76,63.64,63.67,6000.0,46.4831,46.4831,46.3956,46.4175,6000.0
2006-08-25 10:35:00,63.66,63.66,63.6,63.63,1700.0,46.4102,46.4102,46.3665,46.3883,1700.0
2006-08-25 10:40:00,63.6,63.68,63.6,63.64,2000.0,46.3665,46.4248,46.3665,46.3956,2000.0
2006-08-25 10:45:00,63.62,63.64,63.55,63.64,3100.0,46.3811,46.3956,46.33,46.3956,3100.0
2006-08-25 10:50:00,63.6,63.66,63.57,63.62,5400.0,46.3665,46.4102,46.3446,46.3811,5400.0
2006-08-25 10:55:00,63.65,63.65,63.61,63.62,1800.0,46.4029,46.4029,46.3738,46.3811,1800.0
2006-08-25 11:00:00,63.61,63.67,63.6,63.64,5100.0,46.3738,46.4175,46.3665,46.3956,5100.0
2006-08-25 11:05:00,63.6,63.63,63.6,63.61,9300.0,46.3665,46.3883,46.3665,46.3738,9300.0
2006-08-25 11:10:00,63.62,63.67,63.6,63.67,8100.0,46.3811,46.4175,46.3665,46.4175,8100.0
2006-08-25 11:15:00,63.67,63.68,63.65,63.65,6700.0,46.4175,46.4248,46.4029,46.4029,6700.0
2006-08-25 11:20:00,63.65,63.71,63.65,63.71,5200.0,46.4029,46.4467,46.4029,46.4467,5200.0
2006-08-25 11:25:00,63.67,63.67,63.65,63.66,5200.0,46.4175,46.4175,46.4029,46.4102,5200.0
2006-08-25 11:30:00,63.65,63.66,63.63,63.63,4600.0,46.4029,46.4102,46.3883,46.3883,4600.0
2006-08-25 11:35:00,63.63,63.63,63.6,63.6,4400.0,46.3883,46.3883,46.3665,46.3665,4400.0
2006-08-25 11:40:00,63.61,63.74,63.61,63.73,6200.0,46.3738,46.4685,46.3738,46.4612,6200.0
2006-08-25 11:45:00,63.73,63.84,63.7,63.76,19800.0,46.4612,46.5414,46.4394,46.4831,19800.0
2006-08-25 11:50:00,63.78,63.84,63.75,63.75,34200.0,46.4977,46.5414,46.4758,46.4758,34200.0
2006-08-25 11:55:00,63.75,63.77,63.73,63.75,3100.0,46.4758,46.4904,46.4612,46.4758,3100.0
2006-08-25 12:00:00,63.78,63.89,63.77,63.82,5500.0,46.4977,46.5779,46.4904,46.5269,5500.0
2006-08-25 12:05:00,63.81,63.91,63.8,63.91,12900.0,46.5196,46.5925,46.5123,46.5925,12900.0
2006-08-25 12:10:00,63.92,63.98,63.84,63.97,6300.0,46.5998,46.6435,46.5414,46.6362,6300.0
2006-08-25 12:15:00,63.94,63.96,63.87,63.87,7800.0,46.6143,46.6289,46.5633,46.5633,7800.0
2006-08-25 12:20:00,63.88,64.01,63.86,63.95,6900.0,46.5706,46.6654,46.556,46.6216,6900.0
2006-08-25 12:25:00,63.93,64.09,63.93,63.99,14800.0,46.6071,46.7237,46.6071,46.6508,14800.0
2006-08-25 12:30:00,64.02,64.09,63.99,64.02,3000.0,46.6727,46.7237,46.6508,46.6727,3000.0
2006-08-25 12:35:00,64.02,64.02,63.9,63.9,6400.0,46.6727,46.6727,46.5852,46.5852,6400.0
2006-08-25 12:40:00,63.94,64.03,63.94,64.01,3100.0,46.6143,46.68,46.6143,46.6654,3100.0
2006-08-25 12:45:00,64.02,64.05,63.96,64.03,6400.0,46.6727,46.6945,46.6289,46.68,6400.0
2006-08-25 12:50:00,64.06,64.09,63.98,64.01,4700.0,46.7018,46.7237,46.6435,46.6654,4700.0
2006-08-25 12:55:00,64.03,64.05,63.96,64.03,7600.0,46.68,46.6945,46.6289,46.68,7600.0
2006-08-25 13:00:00,64.0,64.01,63.97,64.0,3900.0,46.6581,46.6654,46.6362,46.6581,3900.0
2006-08-25 13:05:00,63.99,64.02,63.99,63.99,1500.0,46.6508,46.6727,46.6508,46.6508,1500.0
2006-08-25 13:10:00,64.0,64.12,63.98,64.08,3800.0,46.6581,46.7456,46.6435,46.7164,3800.0
2006-08-25 13:15:00,63.97,64.04,63.97,64.04,2100.0,46.6362,46.6872,46.6362,46.6872,2100.0
2006-08-25 13:20:00,64.01,64.02,63.98,63.98,2500.0,46.6654,46.6727,46.6435,46.6435,2500.0
2006-08-25 13:25:00,63.98,64.03,63.98,64.03,2700.0,46.6435,46.68,46.6435,46.68,2700.0
2006-08-25 13:30:00,64.03,64.07,64.03,64.07,3100.0,46.68,46.7091,46.68,46.7091,3100.0
2006-08-25 13:35:00,64.09,64.1,63.99,63.99,2100.0,46.7237,46.731,46.6508,46.6508,2100.0
2006-08-25 13:40:00,64.0,64.15,64.0,64.02,6200.0,46.6581,46.7674,46.6581,46.6727,6200.0
2006-08-25 13:45:00,64.02,64.1,64.0,64.06,2200.0,46.6727,46.731,46.6581,46.7018,2200.0
2006-08-25 13:50:00,64.06,64.06,64.02,64.02,1800.0,46.7018,46.7018,46.6727,46.6727,1800.0
2006-08-25 13:55:00,64.0,64.02,64.0,64.0,1400.0,46.6581,46.6727,46.6581,46.6581,1400.0
2006-08-25 14:00:00,64.02,64.05,64.02,64.03,1800.0,46.6727,46.6945,46.6727,46.68,1800.0
2006-08-25 14:05:00,64.03,64.03,64.0,64.03,2000.0,46.68,46.68,46.6581,46.68,2000.0
2006-08-25 14:10:00,64.02,64.13,63.96,64.13,5600.0,46.6727,46.7529,46.6289,46.7529,5600.0
2006-08-25 14:15:00,64.02,64.02,63.98,63.98,2500.0,46.6727,46.6727,46.6435,46.6435,2500.0
2006-08-25 14:20:00,63.99,64.05,63.99,64.01,5600.0,46.6508,46.6945,46.6508,46.6654,5600.0
2006-08-25 14:25:00,64.01,64.05,63.98,64.03,6600.0,46.6654,46.6945,46.6435,46.68,6600.0
2006-08-25 14:30:00,64.02,64.09,64.02,64.08,2800.0,46.6727,46.7237,46.6727,46.7164,2800.0
2006-08-25 14:35:00,64.09,64.17,64.07,64.07,3800.0,46.7237,46.782,46.7091,46.7091,3800.0
2006-08-25 14:40:00,64.1,64.1,63.99,63.99,4700.0,46.731,46.731,46.6508,46.6508,4700.0
2006-08-25 14:45:00,64.02,64.1,64.01,64.05,2600.0,46.6727,46.731,46.6654,46.6945,2600.0
2006-08-25 14:50:00,64.1,64.11,64.01,64.03,3900.0,46.731,46.7383,46.6654,46.68,3900.0
2006-08-25 14:55:00,64.04,64.04,64.01,64.04,2900.0,46.6872,46.6872,46.6654,46.6872,2900.0
2006-08-25 15:00:00,64.03,64.09,64.03,64.06,2400.0,46.68,46.7237,46.68,46.7018,2400.0
2006-08-25 15:05:00,64.06,64.06,63.99,64.0,4700.0,46.7018,46.7018,46.6508,46.6581,4700.0
2006-08-25 15:10:00,64.0,64.06,64.0,64.06,6800.0,46.6581,46.7018,46.6581,46.7018,6800.0
2006-08-25 15:15:00,64.06,64.12,64.05,64.09,6400.0,46.7018,46.7456,46.6945,46.7237,6400.0
2006-08-25 15:20:00,64.09,64.11,64.08,64.09,3600.0,46.7237,46.7383,46.7164,46.7237,3600.0
2006-08-25 15:25:00,64.09,64.1,64.02,64.09,6000.0,46.7237,46.731,46.6727,46.7237,6000.0
2006-08-25 15:30:00,64.09,64.21,64.09,64.19,3700.0,46.7237,46.8112,46.7237,46.7966,3700.0
2006-08-25 15:35:00,64.16,64.18,64.05,64.08,7800.0,46.7747,46.7893,46.6945,46.7164,7800.0
2006-08-25 15:40:00,64.1,64.15,64.05,64.05,11200.0,46.731,46.7674,46.6945,46.6945,11200.0
2006-08-25 15:45:00,64.05,64.12,64.05,64.11,5800.0,46.6945,46.7456,46.6945,46.7383,5800.0
2006-08-25 15:50:00,64.11,64.12,64.08,64.08,7100.0,46.7383,46.7456,46.7164,46.7164,7100.0
2006-08-25 15:55:00,64.08,64.11,64.01,64.08,7300.0,46.7164,46.7383,46.6654,46.7164,7300.0
2006-08-28 09:30:00,64.05,64.23,64.05,64.1,3000.0,46.6945,46.8258,46.6945,46.731,3000.0
2006-08-28 09:35:00,64.13,64.23,64.1,64.1,1500.0,46.7529,46.8258,46.731,46.731,1500.0
2006-08-28 09:40:00,64.1,64.12,64.01,64.02,6000.0,46.731,46.7456,46.6654,46.6727,6000.0
2006-08-28 09:45:00,64.02,64.1,64.0,64.05,6700.0,46.6727,46.731,46.6581,46.6945,6700.0
2006-08-28 09:50:00,64.05,64.21,64.03,64.18,5000.0,46.6945,46.8112,46.68,46.7893,5000.0
2006-08-28 09:55:00,64.16,64.17,64.11,64.17,5700.0,46.7747,46.782,46.7383,46.782,5700.0
2006-08-28 10:00:00,64.18,64.23,64.03,64.13,7200.0,46.7893,46.8258,46.68,46.7529,7200.0
2006-08-28 10:05:00,64.07,64.19,64.05,64.1,7700.0,46.7091,46.7966,46.6945,46.731,7700.0
2006-08-28 10:10:00,64.1,64.19,64.05,64.11,2900.0,46.731,46.7966,46.6945,46.7383,2900.0
2006-08-28 10:15:00,64.16,64.21,64.1,64.21,7900.0,46.7747,46.8112,46.731,46.8112,7900.0
2006-08-28 10:20:00,64.21,64.35,64.17,64.32,11600.0,46.8112,46.9132,46.782,46.8914,11600.0
2006-08-28 10:25:00,64.32,64.44,64.32,64.4,2400.0,46.8914,46.9789,46.8914,46.9497,2400.0
2006-08-28 10:30:00,64.42,64.53,64.41,64.49,4400.0,46.9643,47.0445,46.957,47.0153,4400.0
2006-08-28 10:35:00,64.5,64.58,64.5,64.58,2300.0,47.0226,47.0809,47.0226,47.0809,2300.0
2006-08-28 10:40:00,64.56,64.58,64.5,64.56,4100.0,47.0663,47.0809,47.0226,47.0663,4100.0
2006-08-28 10:45:00,64.51,64.56,64.45,64.56,2700.0,47.0299,47.0663,46.9862,47.0663,2700.0
2006-08-28 10:50:00,64.57,64.57,64.51,64.51,2300.0,47.0736,47.0736,47.0299,47.0299,2300.0
2006-08-28 10:55:00,64.51,64.51,64.37,64.42,2000.0,47.0299,47.0299,46.9278,46.9643,2000.0
2006-08-28 11:00:00,64.46,64.53,64.46,64.48,2700.0,46.9934,47.0445,46.9934,47.008,2700.0
2006-08-28 11:05:00,64.44,64.44,64.42,64.42,1400.0,46.9789,46.9789,46.9643,46.9643,1400.0
2006-08-28 11:10:00,64.42,64.49,64.42,64.44,2900.0,46.9643,47.0153,46.9643,46.9789,2900.0
2006-08-28 11:15:00,64.45,64.53,64.45,64.49,2700.0,46.9862,47.0445,46.9862,47.0153,2700.0
2006-08-28 11:20:00,64.5,64.5,64.44,64.46,3200.0,47.0226,47.0226,46.9789,46.9934,3200.0
2006-08-28 11:25:00,64.45,64.45,64.35,64.35,2300.0,46.9862,46.9862,46.9132,46.9132,2300.0
2006-08-28 11:30:00,64.35,64.44,64.29,64.3,6300.0,46.9132,46.9789,46.8695,46.8768,6300.0
2006-08-28 11:35:00,64.27,64.31,64.26,64.31,2700.0,46.8549,46.8841,46.8476,46.8841,2700.0
2006-08-28 11:40:00,64.32,64.4,64.32,64.4,1000.0,46.8914,46.9497,46.8914,46.9497,1000.0
2006-08-28 11:45:00,64.38,64.41,64.29,64.39,7900.0,46.9351,46.957,46.8695,46.9424,7900.0
2006-08-28 11:50:00,64.37,64.56,64.37,64.56,3400.0,46.9278,47.0663,46.9278,47.0663,3400.0
2006-08-28 11:55:00,64.56,64.69,64.52,64.69,7700.0,47.0663,47.1611,47.0372,47.1611,7700.0
2006-08-28 12:00:00,64.68,64.69,64.58,64.6,800.0,47.1538,47.1611,47.0809,47.0955,800.0
2006-08-28 12:05:00,64.6,64.61,64.46,64.46,10500.0,47.0955,47.1028,46.9934,46.9934,10500.0
2006-08-28 12:10:00,64.46,64.57,64.44,64.52,6900.0,46.9934,47.0736,46.9789,47.0372,6900.0
2006-08-28 12:15:00,64.55,64.55,64.43,64.46,2300.0,47.0591,47.0591,46.9716,46.9934,2300.0
2006-08-28 12:20:00,64.47,64.54,64.45,64.51,2900.0,47.0007,47.0518,46.9862,47.0299,2900.0
2006-08-28 12:25:00,64.52,64.52,64.33,64.42,6000.0,47.0372,47.0372,46.8987,46.9643,6000.0
2006-08-28 12:30:00,64.43,64.43,64.34,64.36,6800.0,46.9716,46.9716,46.906,46.9205,6800.0
2006-08-28 12:35:00,64.38,64.42,64.33,64.38,2600.0,46.9351,46.9643,46.8987,46.9351,2600.0
2006-08-28 12:40:00,64.39,64.47,64.31,64.39,11500.0,46.9424,47.0007,46.8841,46.9424,11500.0
2006-08-28 12:45:00,64.37,64.45,64.32,64.45,12800.0,46.9278,46.9862,46.8914,46.9862,12800.0
2006-08-28 12:50:00,64.47,64.47,64.36,64.39,10900.0,47.0007,47.0007,46.9205,46.9424,10900.0
2006-08-28 12:55:00,64.39,64.46,64.33,64.38,18900.0,46.9424,46.9934,46.8987,46.9351,18900.0
2006-08-28 13:00:00,64.4,64.46,64.32,64.38,14400.0,46.9497,46.9934,46.8914,46.9351,14400.0
2006-08-28 13:05:00,64.36,64.42,64.35,64.42,5700.0,46.9205,46.9643,46.9132,46.9643,5700.0
2006-08-28 13:10:00,64.44,64.55,64.43,64.47,5000.0,46.9789,47.0591,46.9716,47.0007,5000.0
2006-08-28 13:15:00,64.46,64.58,64.46,64.58,4400.0,46.9934,47.0809,46.9934,47.0809,4400.0
2006-08-28 13:20:00,64.54,64.62,64.48,64.62,9600.0,47.0518,47.1101,47.008,47.1101,9600.0
2006-08-28 13:25:00,64.62,64.65,64.56,64.65,5600.0,47.1101,47.132,47.0663,47.132,5600.0
2006-08-28 13:30:00,64.64,64.65,64.58,64.62,7600.0,47.1247,47.132,47.0809,47.1101,7600.0
2006-08-28 13:35:00,64.58,64.65,64.56,64.65,5600.0,47.0809,47.132,47.0663,47.132,5600.0
2006-08-28 13:40:00,64.64,64.64,64.54,64.56,5700.0,47.1247,47.1247,47.0518,47.0663,5700.0
2006-08-28 13:45:00,64.6,64.63,64.49,64.56,4900.0,47.0955,47.1174,47.0153,47.0663,4900.0
2006-08-28 13:50:00,64.56,64.63,64.56,64.59,6800.0,47.0663,47.1174,47.0663,47.0882,6800.0
2006-08-28 13:55:00,64.59,64.67,64.59,64.67,6100.0,47.0882,47.1465,47.0882,47.1465,6100.0
2006-08-28 14:00:00,64.7,64.79,64.66,64.76,7000.0,47.1684,47.234,47.1392,47.2122,7000.0
2006-08-28 14:05:00,64.73,64.74,64.63,64.67,10300.0,47.1903,47.1976,47.1174,47.1465,10300.0
2006-08-28 14:10:00,64.71,64.71,64.61,64.64,10800.0,47.1757,47.1757,47.1028,47.1247,10800.0
2006-08-28 14:15:00,64.65,64.69,64.59,64.63,10000.0,47.132,47.1611,47.0882,47.1174,10000.0
2006-08-28 14:20:00,64.64,64.72,64.57,64.72,19600.0,47.1247,47.183,47.0736,47.183,19600.0
2006-08-28 14:25:00,64.75,64.79,64.73,64.79,9800.0,47.2049,47.234,47.1903,47.234,9800.0
2006-08-28 14:30:00,64.77,64.78,64.69,64.69,5000.0,47.2194,47.2267,47.1611,47.1611,5000.0
2006-08-28 14:35:00,64.73,64.9,64.72,64.86,12500.0,47.1903,47.3142,47.183,47.2851,12500.0
2006-08-28 14:40:00,64.84,64.88,64.8,64.87,9800.0,47.2705,47.2996,47.2413,47.2923,9800.0
2006-08-28 14:45:00,64.87,64.94,64.83,64.88,13800.0,47.2923,47.3434,47.2632,47.2996,13800.0
2006-08-28 14:50:00,64.92,65.02,64.92,65.02,9500.0,47.3288,47.4017,47.3288,47.4017,9500.0
2006-08-28 14:55:00,65.01,65.16,65.01,65.08,9300.0,47.3944,47.5038,47.3944,47.4454,9300.0
2006-08-28 15:00:00,65.07,65.12,65.03,65.03,7800.0,47.4382,47.4746,47.409,47.409,7800.0
2006-08-28 15:05:00,65.02,65.09,64.98,65.06,9600.0,47.4017,47.4527,47.3725,47.4309,9600.0
2006-08-28 15:10:00,65.09,65.09,64.96,64.98,9100.0,47.4527,47.4527,47.358,47.3725,9100.0
2006-08-28 15:15:00,64.96,64.97,64.91,64.92,6500.0,47.358,47.3652,47.3215,47.3288,6500.0
2006-08-28 15:20:00,64.92,65.02,64.92,64.97,8400.0,47.3288,47.4017,47.3288,47.3652,8400.0
2006-08-28 15:25:00,64.99,65.05,64.99,65.0,11400.0,47.3798,47.4236,47.3798,47.3871,11400.0
2006-08-28 15:30:00,64.98,64.99,64.95,64.98,7500.0,47.3725,47.3798,47.3507,47.3725,7500.0
2006-08-28 15:35:00,64.98,65.0,64.95,64.96,6900.0,47.3725,47.3871,47.3507,47.358,6900.0
2006-08-28 15:40:00,64.96,65.15,64.96,65.1,24200.0,47.358,47.4965,47.358,47.46,24200.0
2006-08-28 15:45:00,65.09,65.1,65.02,65.03,10600.0,47.4527,47.46,47.4017,47.409,10600.0
2006-08-28 15:50:00,65.02,65.02,64.97,65.02,24000.0,47.4017,47.4017,47.3652,47.4017,24000.0
2006-08-28 15:55:00,65.01,65.31,65.01,65.22,63300.0,47.3944,47.6131,47.3944,47.5475,63300.0
2006-08-29 09:30:00,65.48,65.93,65.48,65.82,13200.0,47.7371,48.0651,47.7371,47.9849,13200.0
2006-08-29 09:35:00,65.82,65.85,65.53,65.76,16400.0,47.9849,48.0068,47.7735,47.9412,16400.0
2006-08-29 09:40:00,65.73,65.76,65.48,65.54,11600.0,47.9193,47.9412,47.7371,47.7808,11600.0
2006-08-29 09:45:00,65.6,65.85,65.54,65.75,8000.0,47.8245,48.0068,47.7808,47.9339,8000.0
2006-08-29 09:50:00,65.75,65.75,65.59,65.7,10800.0,47.9339,47.9339,47.8172,47.8974,10800.0
2006-08-29 09:55:00,65.7,65.78,65.68,65.73,5800.0,47.8974,47.9558,47.8829,47.9193,5800.0
2006-08-29 10:00:00,65.72,65.79,65.58,65.79,10600.0,47.912,47.9631,47.81,47.9631,10600.0
2006-08-29 10:05:00,65.86,65.86,65.62,65.62,9200.0,48.0141,48.0141,47.8391,47.8391,9200.0
2006-08-29 10:10:00,65.62,65.62,65.49,65.49,56700.0,47.8391,47.8391,47.7443,47.7443,56700.0
2006-08-29 10:15:00,65.49,65.56,65.43,65.5,22600.0,47.7443,47.7954,47.7006,47.7516,22600.0
2006-08-29 10:20:00,65.47,65.59,65.46,65.57,7000.0,47.7298,47.8172,47.7225,47.8027,7000.0
2006-08-29 10:25:00,65.56,65.6,65.49,65.51,11500.0,47.7954,47.8245,47.7443,47.7589,11500.0
2006-08-29 10:30:00,65.5,65.57,65.5,65.51,7000.0,47.7516,47.8027,47.7516,47.7589,7000.0
2006-08-29 10:35:00,65.51,65.75,65.5,65.7,39000.0,47.7589,47.9339,47.7516,47.8974,39000.0
2006-08-29 10:40:00,65.68,65.8,65.66,65.76,9500.0,47.8829,47.9703,47.8683,47.9412,9500.0
2006-08-29 10:45:00,65.76,65.79,65.67,65.7,7700.0,47.9412,47.9631,47.8756,47.8974,7700.0
2006-08-29 10:50:00,65.75,65.75,65.69,65.69,5700.0,47.9339,47.9339,47.8902,47.8902,5700.0
2006-08-29 10:55:00,65.66,65.66,65.54,65.57,6300.0,47.8683,47.8683,47.7808,47.8027,6300.0
2006-08-29 11:00:00,65.56,65.56,65.49,65.49,10800.0,47.7954,47.7954,47.7443,47.7443,10800.0
2006-08-29 11:05:00,65.48,65.48,65.42,65.44,10800.0,47.7371,47.7371,47.6933,47.7079,10800.0
2006-08-29 11:10:00,65.46,65.46,65.28,65.3,11200.0,47.7225,47.7225,47.5912,47.6058,11200.0
2006-08-29 11:15:00,65.31,65.4,65.17,65.18,32600.0,47.6131,47.6787,47.5111,47.5183,32600.0
2006-08-29 11:20:00,65.19,65.27,65.19,65.23,7000.0,47.5256,47.584,47.5256,47.5548,7000.0
2006-08-29 11:25:00,65.23,65.24,65.2,65.2,35000.0,47.5548,47.5621,47.5329,47.5329,35000.0
2006-08-29 11:30:00,65.2,65.21,65.17,65.18,27300.0,47.5329,47.5402,47.5111,47.5183,27300.0
2006-08-29 11:35:00,65.19,65.25,65.16,65.16,13100.0,47.5256,47.5694,47.5038,47.5038,13100.0
2006-08-29 11:40:00,65.16,65.17,65.1,65.1,5400.0,47.5038,47.5111,47.46,47.46,5400.0
2006-08-29 11:45:00,65.12,65.12,65.05,65.07,17200.0,47.4746,47.4746,47.4236,47.4382,17200.0
2006-08-29 11:50:00,65.08,65.13,65.08,65.11,6100.0,47.4454,47.4819,47.4454,47.4673,6100.0
2006-08-29 11:55:00,65.1,65.24,65.09,65.2,5100.0,47.46,47.5621,47.4527,47.5329,5100.0
2006-08-29 12:00:00,65.21,65.25,65.21,65.23,27200.0,47.5402,47.5694,47.5402,47.5548,27200.0
2006-08-29 12:05:00,65.23,65.23,65.21,65.22,2400.0,47.5548,47.5548,47.5402,47.5475,2400.0
2006-08-29 12:10:00,65.22,65.33,65.21,65.32,7000.0,47.5475,47.6277,47.5402,47.6204,7000.0
2006-08-29 12:15:00,65.33,65.35,65.28,65.28,8800.0,47.6277,47.6423,47.5912,47.5912,8800.0
2006-08-29 12:20:00,65.28,65.33,65.24,65.32,4500.0,47.5912,47.6277,47.5621,47.6204,4500.0
2006-08-29 12:25:00,65.32,65.4,65.3,65.36,42900.0,47.6204,47.6787,47.6058,47.6496,42900.0
2006-08-29 12:30:00,65.41,65.44,65.36,65.42,9300.0,47.686,47.7079,47.6496,47.6933,9300.0
2006-08-29 12:35:00,65.4,65.43,65.35,65.37,6100.0,47.6787,47.7006,47.6423,47.6569,6100.0
2006-08-29 12:40:00,65.38,65.4,65.35,65.4,3000.0,47.6642,47.6787,47.6423,47.6787,3000.0
2006-08-29 12:45:00,65.4,65.4,65.29,65.31,1900.0,47.6787,47.6787,47.5985,47.6131,1900.0
2006-08-29 12:50:00,65.31,65.41,65.31,65.39,7500.0,47.6131,47.686,47.6131,47.6714,7500.0
2006-08-29 12:55:00,65.38,65.43,65.33,65.4,11800.0,47.6642,47.7006,47.6277,47.6787,11800.0
2006-08-29 13:00:00,65.4,65.4,65.32,65.38,10800.0,47.6787,47.6787,47.6204,47.6642,10800.0
2006-08-29 13:05:00,65.36,65.44,65.35,65.43,1500.0,47.6496,47.7079,47.6423,47.7006,1500.0
2006-08-29 13:10:00,65.42,65.48,65.41,65.46,1900.0,47.6933,47.7371,47.686,47.7225,1900.0
2006-08-29 13:15:00,65.45,65.48,65.44,65.44,5100.0,47.7152,47.7371,47.7079,47.7079,5100.0
2006-08-29 13:20:00,65.44,65.5,65.42,65.46,10900.0,47.7079,47.7516,47.6933,47.7225,10900.0
2006-08-29 13:25:00,65.49,65.49,65.43,65.47,5700.0,47.7443,47.7443,47.7006,47.7298,5700.0
2006-08-29 13:30:00,65.49,65.5,65.38,65.39,3500.0,47.7443,47.7516,47.6642,47.6714,3500.0
2006-08-29 13:35:00,65.4,65.47,65.39,65.42,8000.0,47.6787,47.7298,47.6714,47.6933,8000.0
2006-08-29 13:40:00,65.43,65.45,65.37,65.39,5900.0,47.7006,47.7152,47.6569,47.6714,5900.0
2006-08-29 13:45:00,65.38,65.46,65.38,65.42,6800.0,47.6642,47.7225,47.6642,47.6933,6800.0
2006-08-29 13:50:00,65.43,65.47,65.42,65.45,7300.0,47.7006,47.7298,47.6933,47.7152,7300.0
2006-08-29 13:55:00,65.44,65.47,65.42,65.42,2800.0,47.7079,47.7298,47.6933,47.6933,2800.0
2006-08-29 14:00:00,65.42,65.43,65.32,65.38,10300.0,47.6933,47.7006,47.6204,47.6642,10300.0
2006-08-29 14:05:00,65.42,65.69,65.42,65.59,8900.0,47.6933,47.8902,47.6933,47.8172,8900.0
2006-08-29 14:10:00,65.62,65.7,65.46,65.69,5300.0,47.8391,47.8974,47.7225,47.8902,5300.0
2006-08-29 14:15:00,65.77,65.91,65.74,65.76,6100.0,47.9485,48.0505,47.9266,47.9412,6100.0
2006-08-29 14:20:00,65.75,65.75,65.66,65.7,18100.0,47.9339,47.9339,47.8683,47.8974,18100.0
2006-08-29 14:25:00,65.7,65.7,65.61,65.66,7500.0,47.8974,47.8974,47.8318,47.8683,7500.0
2006-08-29 14:30:00,65.69,65.75,65.69,65.74,7200.0,47.8902,47.9339,47.8902,47.9266,7200.0
2006-08-29 14:35:00,65.74,65.77,65.72,65.77,8600.0,47.9266,47.9485,47.912,47.9485,8600.0
2006-08-29 14:40:00,65.76,65.78,65.73,65.73,6300.0,47.9412,47.9558,47.9193,47.9193,6300.0
2006-08-29 14:45:00,65.74,65.74,65.72,65.74,4000.0,47.9266,47.9266,47.912,47.9266,4000.0
2006-08-29 14:50:00,65.74,65.78,65.7,65.7,9500.0,47.9266,47.9558,47.8974,47.8974,9500.0
2006-08-29 14:55:00,65.71,65.77,65.68,65.73,6100.0,47.9047,47.9485,47.8829,47.9193,6100.0
2006-08-29 15:00:00,65.78,65.78,65.7,65.72,6200.0,47.9558,47.9558,47.8974,47.912,6200.0
2006-08-29 15:05:00,65.73,65.78,65.72,65.73,4200.0,47.9193,47.9558,47.912,47.9193,4200.0
2006-08-29 15:10:00,65.73,65.77,65.72,65.77,6200.0,47.9193,47.9485,47.912,47.9485,6200.0
2006-08-29 15:15:00,65.77,65.86,65.77,65.84,8200.0,47.9485,48.0141,47.9485,47.9995,8200.0
2006-08-29 15:20:00,65.85,65.97,65.85,65.97,14800.0,48.0068,48.0943,48.0068,48.0943,14800.0
2006-08-29 15:25:00,65.98,66.0,65.93,65.97,7800.0,48.1016,48.1162,48.0651,48.0943,7800.0
2006-08-29 15:30:00,65.99,66.13,65.99,66.07,12400.0,48.1089,48.2109,48.1089,48.1672,12400.0
2006-08-29 15:35:00,66.07,66.07,65.93,65.93,9200.0,48.1672,48.1672,48.0651,48.0651,9200.0
2006-08-29 15:40:00,65.94,65.94,65.87,65.87,11800.0,48.0724,48.0724,48.0214,48.0214,11800.0
2006-08-29 15:45:00,65.85,65.93,65.78,65.9,17900.0,48.0068,48.0651,47.9558,48.0432,17900.0
2006-08-29 15:50:00,65.9,65.9,65.89,65.9,25300.0,48.0432,48.0432,48.036,48.0432,25300.0
2006-08-29 15:55:00,65.9,65.9,65.86,65.87,25300.0,48.0432,48.0432,48.0141,48.0214,25300.0
2006-08-30 09:30:00,66.0,66.09,66.0,66.04,3200.0,48.1162,48.1818,48.1162,48.1453,3200.0
2006-08-30 09:35:00,66.03,66.05,65.9,66.02,6400.0,48.138,48.1526,48.0432,48.1307,6400.0
2006-08-30 09:40:00,66.02,66.26,66.02,66.22,4800.0,48.1307,48.3057,48.1307,48.2765,4800.0
2006-08-30 09:45:00,66.22,66.22,66.05,66.1,6400.0,48.2765,48.2765,48.1526,48.1891,6400.0
2006-08-30 09:50:00,66.05,66.06,65.73,65.74,17800.0,48.1526,48.1599,47.9193,47.9266,17800.0
2006-08-30 09:55:00,65.74,65.9,65.66,65.89,19700.0,47.9266,48.0432,47.8683,48.036,19700.0
2006-08-30 10:00:00,65.89,65.98,65.87,65.98,9800.0,48.036,48.1016,48.0214,48.1016,9800.0
2006-08-30 10:05:00,65.99,66.04,65.98,66.04,6000.0,48.1089,48.1453,48.1016,48.1453,6000.0
2006-08-30 10:10:00,66.04,66.04,65.96,65.96,5400.0,48.1453,48.1453,48.087,48.087,5400.0
2006-08-30 10:15:00,65.95,66.14,65.94,66.09,2200.0,48.0797,48.2182,48.0724,48.1818,2200.0
2006-08-30 10:20:00,66.12,66.25,66.05,66.13,9500.0,48.2036,48.2984,48.1526,48.2109,9500.0
2006-08-30 10:25:00,66.13,66.25,66.12,66.19,9900.0,48.2109,48.2984,48.2036,48.2547,9900.0
2006-08-30 10:30:00,66.19,66.2,66.03,66.04,6500.0,48.2547,48.262,48.138,48.1453,6500.0
2006-08-30 10:35:00,66.04,66.09,66.03,66.03,55200.0,48.1453,48.1818,48.138,48.138,55200.0
2006-08-30 10:40:00,66.05,66.16,66.04,66.04,14400.0,48.1526,48.2328,48.1453,48.1453,14400.0
2006-08-30 10:45:00,66.05,66.05,66.0,66.02,64300.0,48.1526,48.1526,48.1162,48.1307,64300.0
2006-08-30 10:50:00,66.02,66.08,66.0,66.02,6900.0,48.1307,48.1745,48.1162,48.1307,6900.0
2006-08-30 10:55:00,66.01,66.03,66.0,66.02,2700.0,48.1234,48.138,48.1162,48.1307,2700.0
2006-08-30 11:00:00,66.02,66.07,66.01,66.04,4400.0,48.1307,48.1672,48.1234,48.1453,4400.0
2006-08-30 11:05:00,66.04,66.07,66.04,66.06,3100.0,48.1453,48.1672,48.1453,48.1599,3100.0
2006-08-30 11:10:00,66.06,66.06,66.01,66.03,8100.0,48.1599,48.1599,48.1234,48.138,8100.0
2006-08-30 11:15:00,66.02,66.07,66.0,66.02,13200.0,48.1307,48.1672,48.1162,48.1307,13200.0
2006-08-30 11:20:00,66.02,66.02,65.99,66.0,4600.0,48.1307,48.1307,48.1089,48.1162,4600.0
2006-08-30 11:25:00,66.01,66.02,65.98,66.0,9800.0,48.1234,48.1307,48.1016,48.1162,9800.0
2006-08-30 11:30:00,66.02,66.07,65.99,66.07,8700.0,48.1307,48.1672,48.1089,48.1672,8700.0
2006-08-30 11:35:00,66.06,66.09,66.04,66.05,5400.0,48.1599,48.1818,48.1453,48.1526,5400.0
2006-08-30 11:40:00,66.05,66.06,66.01,66.01,4300.0,48.1526,48.1599,48.1234,48.1234,4300.0
2006-08-30 11:45:00,66.05,66.07,65.95,65.95,3600.0,48.1526,48.1672,48.0797,48.0797,3600.0
2006-08-30 11:50:00,65.99,66.03,65.99,66.0,14100.0,48.1089,48.138,48.1089,48.1162,14100.0
2006-08-30 11:55:00,66.01,66.02,65.99,66.02,12100.0,48.1234,48.1307,48.1089,48.1307,12100.0
2006-08-30 12:00:00,66.02,66.04,66.02,66.02,3300.0,48.1307,48.1453,48.1307,48.1307,3300.0
2006-08-30 12:05:00,66.02,66.02,66.0,66.0,2100.0,48.1307,48.1307,48.1162,48.1162,2100.0
2006-08-30 12:10:00,66.02,66.04,66.01,66.02,3700.0,48.1307,48.1453,48.1234,48.1307,3700.0
2006-08-30 12:15:00,66.01,66.02,65.95,66.0,5100.0,48.1234,48.1307,48.0797,48.1162,5100.0
2006-08-30 12:20:00,66.01,66.06,66.01,66.02,1800.0,48.1234,48.1599,48.1234,48.1307,1800.0
2006-08-30 12:25:00,66.02,66.02,66.0,66.01,3900.0,48.1307,48.1307,48.1162,48.1234,3900.0
2006-08-30 12:30:00,66.02,66.04,66.01,66.02,8400.0,48.1307,48.1453,48.1234,48.1307,8400.0
2006-08-30 12:35:00,66.03,66.11,66.03,66.11,2200.0,48.138,48.1963,48.138,48.1963,2200.0
2006-08-30 12:40:00,66.08,66.08,66.04,66.04,1700.0,48.1745,48.1745,48.1453,48.1453,1700.0
2006-08-30 12:45:00,66.04,66.04,66.0,66.0,1800.0,48.1453,48.1453,48.1162,48.1162,1800.0
2006-08-30 12:50:00,65.99,66.07,65.99,66.05,4000.0,48.1089,48.1672,48.1089,48.1526,4000.0
2006-08-30 12:55:00,66.05,66.07,66.0,66.05,5100.0,48.1526,48.1672,48.1162,48.1526,5100.0
2006-08-30 13:00:00,66.04,66.05,65.98,65.99,4800.0,48.1453,48.1526,48.1016,48.1089,4800.0
2006-08-30 13:05:00,65.98,65.98,65.97,65.98,2100.0,48.1016,48.1016,48.0943,48.1016,2100.0
2006-08-30 13:10:00,66.02,66.05,65.98,65.98,4400.0,48.1307,48.1526,48.1016,48.1016,4400.0
2006-08-30 13:15:00,65.95,65.95,65.95,65.95,700.0,48.0797,48.0797,48.0797,48.0797,700.0
2006-08-30 13:20:00,65.95,66.05,65.95,66.04,5800.0,48.0797,48.1526,48.0797,48.1453,5800.0
2006-08-30 13:25:00,66.04,66.05,65.98,65.98,9000.0,48.1453,48.1526,48.1016,48.1016,9000.0
2006-08-30 13:30:00,65.99,66.07,65.99,66.06,3800.0,48.1089,48.1672,48.1089,48.1599,3800.0
2006-08-30 13:35:00,66.07,66.1,66.05,66.05,4500.0,48.1672,48.1891,48.1526,48.1526,4500.0
2006-08-30 13:40:00,66.03,66.03,65.98,65.98,1500.0,48.138,48.138,48.1016,48.1016,1500.0
2006-08-30 13:45:00,65.97,66.08,65.97,66.03,9200.0,48.0943,48.1745,48.0943,48.138,9200.0
2006-08-30 13:50:00,66.02,66.04,66.02,66.03,1100.0,48.1307,48.1453,48.1307,48.138,1100.0
2006-08-30 13:55:00,65.99,65.99,65.95,65.95,4900.0,48.1089,48.1089,48.0797,48.0797,4900.0
2006-08-30 14:00:00,65.97,65.97,65.95,65.96,1200.0,48.0943,48.0943,48.0797,48.087,1200.0
2006-08-30 14:05:00,65.95,65.99,65.95,65.97,2200.0,48.0797,48.1089,48.0797,48.0943,2200.0
2006-08-30 14:10:00,65.98,66.05,65.98,66.05,2500.0,48.1016,48.1526,48.1016,48.1526,2500.0
2006-08-30 14:15:00,66.05,66.05,66.01,66.02,5600.0,48.1526,48.1526,48.1234,48.1307,5600.0
2006-08-30 14:20:00,66.01,66.01,66.0,66.0,1200.0,48.1234,48.1234,48.1162,48.1162,1200.0
2006-08-30 14:25:00,66.0,66.03,66.0,66.02,6200.0,48.1162,48.138,48.1162,48.1307,6200.0
2006-08-30 14:30:00,66.0,66.03,65.95,65.97,6300.0,48.1162,48.138,48.0797,48.0943,6300.0
2006-08-30 14:35:00,65.98,65.99,65.96,65.99,6100.0,48.1016,48.1089,48.087,48.1089,6100.0
2006-08-30 14:40:00,65.98,66.01,65.98,65.98,3100.0,48.1016,48.1234,48.1016,48.1016,3100.0
2006-08-30 14:45:00,65.99,66.01,65.98,66.01,2800.0,48.1089,48.1234,48.1016,48.1234,2800.0
2006-08-30 14:50:00,66.0,66.1,66.0,66.1,11500.0,48.1162,48.1891,48.1162,48.1891,11500.0
2006-08-30 14:55:00,66.11,66.11,66.02,66.03,7700.0,48.1963,48.1963,48.1307,48.138,7700.0
2006-08-30 15:00:00,66.05,66.08,66.05,66.06,1400.0,48.1526,48.1745,48.1526,48.1599,1400.0
2006-08-30 15:05:00,66.06,66.1,66.05,66.05,10100.0,48.1599,48.1891,48.1526,48.1526,10100.0
2006-08-30 15:10:00,66.05,66.12,66.04,66.12,3900.0,48.1526,48.2036,48.1453,48.2036,3900.0
2006-08-30 15:15:00,66.14,66.27,66.14,66.24,26700.0,48.2182,48.313,48.2182,48.2911,26700.0
2006-08-30 15:20:00,66.25,66.3,66.23,66.27,13100.0,48.2984,48.3349,48.2838,48.313,13100.0
2006-08-30 15:25:00,66.27,66.27,66.17,66.18,5400.0,48.313,48.313,48.2401,48.2474,5400.0
2006-08-30 15:30:00,66.2,66.26,66.2,66.24,5600.0,48.262,48.3057,48.262,48.2911,5600.0
2006-08-30 15:35:00,66.24,66.24,66.16,66.16,4500.0,48.2911,48.2911,48.2328,48.2328,4500.0
2006-08-30 15:40:00,66.16,66.22,66.16,66.17,8700.0,48.2328,48.2765,48.2328,48.2401,8700.0
2006-08-30 15:45:00,66.15,66.16,66.1,66.11,15700.0,48.2255,48.2328,48.1891,48.1963,15700.0
2006-08-30 15:50:00,66.1,66.22,66.1,66.19,16600.0,48.1891,48.2765,48.1891,48.2547,16600.0
2006-08-30 15:55:00,66.19,66.2,66.11,66.13,18100.0,48.2547,48.262,48.1963,48.2109,18100.0
2006-08-31 09:30:00,66.3,66.3,66.0,66.0,4500.0,48.3349,48.3349,48.1162,48.1162,4500.0
2006-08-31 09:35:00,66.0,66.01,65.84,65.93,5300.0,48.1162,48.1234,47.9995,48.0651,5300.0
2006-08-31 09:40:00,65.92,66.22,65.92,66.16,8000.0,48.0578,48.2765,48.0578,48.2328,8000.0
2006-08-31 09:45:00,66.11,66.39,66.11,66.39,7700.0,48.1963,48.4005,48.1963,48.4005,7700.0
2006-08-31 09:50:00,66.44,66.49,66.33,66.49,7500.0,48.4369,48.4734,48.3567,48.4734,7500.0
2006-08-31 09:55:00,66.44,66.72,66.41,66.68,8400.0,48.4369,48.6411,48.4151,48.6119,8400.0
2006-08-31 10:00:00,66.68,66.73,66.54,66.6,12300.0,48.6119,48.6483,48.5098,48.5536,12300.0
2006-08-31 10:05:00,66.65,66.65,66.48,66.5,11300.0,48.59,48.59,48.4661,48.4807,11300.0
2006-08-31 10:10:00,66.49,66.56,66.36,66.36,7400.0,48.4734,48.5244,48.3786,48.3786,7400.0
2006-08-31 10:15:00,66.36,66.49,66.32,66.34,7100.0,48.3786,48.4734,48.3494,48.364,7100.0
2006-08-31 10:20:00,66.39,66.39,66.25,66.37,5700.0,48.4005,48.4005,48.2984,48.3859,5700.0
2006-08-31 10:25:00,66.37,66.38,66.3,66.36,9200.0,48.3859,48.3932,48.3349,48.3786,9200.0
2006-08-31 10:30:00,66.33,66.36,66.3,66.34,6500.0,48.3567,48.3786,48.3349,48.364,6500.0
2006-08-31 10:35:00,66.34,66.42,66.3,66.41,5600.0,48.364,48.4223,48.3349,48.4151,5600.0
2006-08-31 10:40:00,66.39,66.41,66.35,66.38,6000.0,48.4005,48.4151,48.3713,48.3932,6000.0
2006-08-31 10:45:00,66.39,66.39,66.23,66.32,6600.0,48.4005,48.4005,48.2838,48.3494,6600.0
2006-08-31 10:50:00,66.32,66.4,66.32,66.4,8500.0,48.3494,48.4078,48.3494,48.4078,8500.0
2006-08-31 10:55:00,66.39,66.51,66.39,66.48,3500.0,48.4005,48.488,48.4005,48.4661,3500.0
2006-08-31 11:00:00,66.51,66.51,66.41,66.43,7000.0,48.488,48.488,48.4151,48.4296,7000.0
2006-08-31 11:05:00,66.48,66.48,66.36,66.36,3200.0,48.4661,48.4661,48.3786,48.3786,3200.0
2006-08-31 11:10:00,66.4,66.44,66.34,66.44,2700.0,48.4078,48.4369,48.364,48.4369,2700.0
2006-08-31 11:15:00,66.45,66.49,66.41,66.49,3800.0,48.4442,48.4734,48.4151,48.4734,3800.0
2006-08-31 11:20:00,66.46,66.56,66.4,66.56,7200.0,48.4515,48.5244,48.4078,48.5244,7200.0
2006-08-31 11:25:00,66.53,66.53,66.39,66.44,2500.0,48.5025,48.5025,48.4005,48.4369,2500.0
2006-08-31 11:30:00,66.44,66.52,66.42,66.48,5300.0,48.4369,48.4952,48.4223,48.4661,5300.0
2006-08-31 11:35:00,66.5,66.53,66.47,66.48,1700.0,48.4807,48.5025,48.4588,48.4661,1700.0
2006-08-31 11:40:00,66.51,66.51,66.42,66.47,3700.0,48.488,48.488,48.4223,48.4588,3700.0
2006-08-31 11:45:00,66.46,66.47,66.45,66.47,1400.0,48.4515,48.4588,48.4442,48.4588,1400.0
2006-08-31 11:50:00,66.53,66.55,66.49,66.49,1400.0,48.5025,48.5171,48.4734,48.4734,1400.0
2006-08-31 11:55:00,66.49,66.52,66.42,66.48,5300.0,48.4734,48.4952,48.4223,48.4661,5300.0
2006-08-31 12:00:00,66.48,66.48,66.48,66.48,200.0,48.4661,48.4661,48.4661,48.4661,200.0
2006-08-31 12:05:00,66.53,66.53,66.46,66.46,1600.0,48.5025,48.5025,48.4515,48.4515,1600.0
2006-08-31 12:10:00,66.48,66.5,66.41,66.41,3400.0,48.4661,48.4807,48.4151,48.4151,3400.0
2006-08-31 12:15:00,66.4,66.44,66.4,66.42,2000.0,48.4078,48.4369,48.4078,48.4223,2000.0
2006-08-31 12:20:00,66.41,66.44,66.37,66.39,3000.0,48.4151,48.4369,48.3859,48.4005,3000.0
2006-08-31 12:25:00,66.38,66.5,66.34,66.39,6200.0,48.3932,48.4807,48.364,48.4005,6200.0
2006-08-31 12:30:00,66.44,66.47,66.4,66.44,5000.0,48.4369,48.4588,48.4078,48.4369,5000.0
2006-08-31 12:35:00,66.45,66.48,66.43,66.46,4200.0,48.4442,48.4661,48.4296,48.4515,4200.0
2006-08-31 12:40:00,66.46,66.48,66.46,66.47,1600.0,48.4515,48.4661,48.4515,48.4588,1600.0
2006-08-31 12:45:00,66.48,66.49,66.48,66.49,400.0,48.4661,48.4734,48.4661,48.4734,400.0
2006-08-31 12:50:00,66.49,66.5,66.46,66.47,1200.0,48.4734,48.4807,48.4515,48.4588,1200.0
2006-08-31 12:55:00,66.46,66.46,66.38,66.45,1500.0,48.4515,48.4515,48.3932,48.4442,1500.0
2006-08-31 13:00:00,66.41,66.48,66.41,66.48,900.0,48.4151,48.4661,48.4151,48.4661,900.0
2006-08-31 13:05:00,66.48,66.49,66.48,66.49,500.0,48.4661,48.4734,48.4661,48.4734,500.0
2006-08-31 13:10:00,66.49,66.49,66.47,66.47,2300.0,48.4734,48.4734,48.4588,48.4588,2300.0
2006-08-31 13:15:00,66.5,66.5,66.5,66.5,600.0,48.4807,48.4807,48.4807,48.4807,600.0
2006-08-31 13:20:00,66.54,66.65,66.54,66.62,1700.0,48.5098,48.59,48.5098,48.5682,1700.0
2006-08-31 13:25:00,66.63,66.63,66.58,66.58,2700.0,48.5754,48.5754,48.539,48.539,2700.0
2006-08-31 13:30:00,66.57,66.61,66.53,66.61,2600.0,48.5317,48.5609,48.5025,48.5609,2600.0
2006-08-31 13:35:00,66.6,66.72,66.59,66.66,6800.0,48.5536,48.6411,48.5463,48.5973,6800.0
2006-08-31 13:40:00,66.63,66.68,66.58,66.68,4500.0,48.5754,48.6119,48.539,48.6119,4500.0
2006-08-31 13:45:00,66.61,66.65,66.52,66.65,6300.0,48.5609,48.59,48.4952,48.59,6300.0
2006-08-31 13:50:00,66.64,66.66,66.6,66.6,2200.0,48.5827,48.5973,48.5536,48.5536,2200.0
2006-08-31 13:55:00,66.6,66.65,66.6,66.65,7900.0,48.5536,48.59,48.5536,48.59,7900.0
2006-08-31 14:00:00,66.66,66.68,66.66,66.68,4600.0,48.5973,48.6119,48.5973,48.6119,4600.0
2006-08-31 14:05:00,66.66,66.7,66.65,66.66,18100.0,48.5973,48.6265,48.59,48.5973,18100.0
2006-08-31 14:10:00,66.64,66.64,66.52,66.55,3400.0,48.5827,48.5827,48.4952,48.5171,3400.0
2006-08-31 14:15:00,66.53,66.53,66.46,66.46,4100.0,48.5025,48.5025,48.4515,48.4515,4100.0
2006-08-31 14:20:00,66.45,66.5,66.45,66.46,5000.0,48.4442,48.4807,48.4442,48.4515,5000.0
2006-08-31 14:25:00,66.47,66.52,66.47,66.49,3100.0,48.4588,48.4952,48.4588,48.4734,3100.0
2006-08-31 14:30:00,66.49,66.49,66.45,66.45,2300.0,48.4734,48.4734,48.4442,48.4442,2300.0
2006-08-31 14:35:00,66.45,66.47,66.43,66.45,2300.0,48.4442,48.4588,48.4296,48.4442,2300.0
2006-08-31 14:40:00,66.46,66.47,66.4,66.46,11500.0,48.4515,48.4588,48.4078,48.4515,11500.0
2006-08-31 14:45:00,66.46,66.5,66.44,66.5,4200.0,48.4515,48.4807,48.4369,48.4807,4200.0
2006-08-31 14:50:00,66.49,66.57,66.49,66.56,2800.0,48.4734,48.5317,48.4734,48.5244,2800.0
2006-08-31 14:55:00,66.56,66.56,66.53,66.54,5100.0,48.5244,48.5244,48.5025,48.5098,5100.0
2006-08-31 15:00:00,66.55,66.59,66.52,66.59,6100.0,48.5171,48.5463,48.4952,48.5463,6100.0
2006-08-31 15:05:00,66.59,66.6,66.48,66.5,9100.0,48.5463,48.5536,48.4661,48.4807,9100.0
2006-08-31 15:10:00,66.53,66.6,66.53,66.56,13700.0,48.5025,48.5536,48.5025,48.5244,13700.0
2006-08-31 15:15:00,66.56,66.73,66.55,66.68,7600.0,48.5244,48.6483,48.5171,48.6119,7600.0
2006-08-31 15:20:00,66.68,66.76,66.68,66.73,8900.0,48.6119,48.6702,48.6119,48.6483,8900.0
2006-08-31 15:25:00,66.75,66.79,66.72,66.75,2300.0,48.6629,48.6921,48.6411,48.6629,2300.0
2006-08-31 15:30:00,66.71,66.75,66.67,66.72,10000.0,48.6338,48.6629,48.6046,48.6411,10000.0
2006-08-31 15:35:00,66.69,66.77,66.69,66.76,6700.0,48.6192,48.6775,48.6192,48.6702,6700.0
2006-08-31 15:40:00,66.76,66.84,66.73,66.84,9100.0,48.6702,48.7285,48.6483,48.7285,9100.0
2006-08-31 15:45:00,66.85,66.85,66.8,66.83,6900.0,48.7358,48.7358,48.6994,48.7212,6900.0
2006-08-31 15:50:00,66.8,66.81,66.75,66.75,10300.0,48.6994,48.7067,48.6629,48.6629,10300.0
2006-08-31 15:55:00,66.75,66.76,66.73,66.73,15000.0,48.6629,48.6702,48.6483,48.6483,15000.0
2006-09-01 09:30:00,67.52,67.62,66.97,66.97,6900.0,49.2243,49.2972,48.8233,48.8233,6900.0
2006-09-01 09:35:00,66.97,67.4,66.83,67.31,10300.0,48.8233,49.1368,48.7212,49.0712,10300.0
2006-09-01 09:40:00,67.25,67.28,67.11,67.27,6800.0,49.0274,49.0493,48.9254,49.042,6800.0
2006-09-01 09:45:00,67.27,67.37,67.18,67.3,7600.0,49.042,49.1149,48.9764,49.0639,7600.0
2006-09-01 09:50:00,67.31,67.32,66.98,67.18,11800.0,49.0712,49.0785,48.8306,48.9764,11800.0
2006-09-01 09:55:00,67.25,67.26,67.07,67.25,10500.0,49.0274,49.0347,48.8962,49.0274,10500.0
2006-09-01 10:00:00,67.26,67.26,67.11,67.14,11200.0,49.0347,49.0347,48.9254,48.9472,11200.0
2006-09-01 10:05:00,67.13,67.3,67.12,67.3,7600.0,48.94,49.0639,48.9327,49.0639,7600.0
2006-09-01 10:10:00,67.3,67.37,67.15,67.31,20700.0,49.0639,49.1149,48.9545,49.0712,20700.0
2006-09-01 10:15:00,67.34,67.34,67.23,67.26,7100.0,49.0931,49.0931,49.0129,49.0347,7100.0
2006-09-01 10:20:00,67.28,67.28,67.19,67.2,3100.0,49.0493,49.0493,48.9837,48.991,3100.0
2006-09-01 10:25:00,67.2,67.3,67.14,67.19,7100.0,48.991,49.0639,48.9472,48.9837,7100.0
2006-09-01 10:30:00,67.2,67.25,67.2,67.24,4700.0,48.991,49.0274,48.991,49.0202,4700.0
2006-09-01 10:35:00,67.22,67.28,67.2,67.26,6300.0,49.0056,49.0493,48.991,49.0347,6300.0
2006-09-01 10:40:00,67.26,67.28,67.18,67.2,4600.0,49.0347,49.0493,48.9764,48.991,4600.0
2006-09-01 10:45:00,67.14,67.28,67.14,67.28,5200.0,48.9472,49.0493,48.9472,49.0493,5200.0
2006-09-01 10:50:00,67.28,67.37,67.2,67.26,11200.0,49.0493,49.1149,48.991,49.0347,11200.0
2006-09-01 10:55:00,67.27,67.35,67.22,67.32,7200.0,49.042,49.1003,49.0056,49.0785,7200.0
2006-09-01 11:00:00,67.26,67.33,67.26,67.31,1600.0,49.0347,49.0858,49.0347,49.0712,1600.0
2006-09-01 11:05:00,67.31,67.38,67.23,67.26,5300.0,49.0712,49.1222,49.0129,49.0347,5300.0
2006-09-01 11:10:00,67.29,67.32,67.28,67.3,1500.0,49.0566,49.0785,49.0493,49.0639,1500.0
2006-09-01 11:15:00,67.28,67.28,67.25,67.25,900.0,49.0493,49.0493,49.0274,49.0274,900.0
2006-09-01 11:20:00,67.25,67.29,67.25,67.27,2400.0,49.0274,49.0566,49.0274,49.042,2400.0
2006-09-01 11:25:00,67.27,67.29,67.27,67.29,1600.0,49.042,49.0566,49.042,49.0566,1600.0
2006-09-01 11:30:00,67.33,67.39,67.26,67.28,5700.0,49.0858,49.1295,49.0347,49.0493,5700.0
2006-09-01 11:35:00,67.27,67.38,67.27,67.28,5000.0,49.042,49.1222,49.042,49.0493,5000.0
2006-09-01 11:40:00,67.28,67.33,67.28,67.3,2700.0,49.0493,49.0858,49.0493,49.0639,2700.0
2006-09-01 11:45:00,67.31,67.32,67.28,67.32,1600.0,49.0712,49.0785,49.0493,49.0785,1600.0
2006-09-01 11:50:00,67.31,67.37,67.31,67.36,3000.0,49.0712,49.1149,49.0712,49.1076,3000.0
2006-09-01 11:55:00,67.38,67.41,67.37,67.37,2100.0,49.1222,49.1441,49.1149,49.1149,2100.0
2006-09-01 12:00:00,67.37,67.38,67.29,67.29,2600.0,49.1149,49.1222,49.0566,49.0566,2600.0
2006-09-01 12:05:00,67.29,67.34,67.29,67.32,4800.0,49.0566,49.0931,49.0566,49.0785,4800.0
2006-09-01 12:10:00,67.34,67.38,67.28,67.28,9500.0,49.0931,49.1222,49.0493,49.0493,9500.0
2006-09-01 12:15:00,67.27,67.37,67.27,67.32,7200.0,49.042,49.1149,49.042,49.0785,7200.0
2006-09-01 12:20:00,67.32,67.32,67.29,67.29,3100.0,49.0785,49.0785,49.0566,49.0566,3100.0
2006-09-01 12:25:00,67.29,67.33,67.28,67.33,1300.0,49.0566,49.0858,49.0493,49.0858,1300.0
2006-09-01 12:30:00,67.33,67.35,67.28,67.3,4800.0,49.0858,49.1003,49.0493,49.0639,4800.0
2006-09-01 12:35:00,67.34,67.35,67.3,67.31,3700.0,49.0931,49.1003,49.0639,49.0712,3700.0
2006-09-01 12:40:00,67.32,67.32,67.27,67.31,4100.0,49.0785,49.0785,49.042,49.0712,4100.0
2006-09-01 12:45:00,67.31,67.31,67.26,67.26,5400.0,49.0712,49.0712,49.0347,49.0347,5400.0
2006-09-01 12:50:00,67.28,67.29,67.26,67.27,2700.0,49.0493,49.0566,49.0347,49.042,2700.0
2006-09-01 12:55:00,67.27,67.3,67.26,67.28,4700.0,49.042,49.0639,49.0347,49.0493,4700.0
2006-09-01 13:00:00,67.27,67.3,67.27,67.3,3200.0,49.042,49.0639,49.042,49.0639,3200.0
2006-09-01 13:05:00,67.3,67.31,67.25,67.25,6200.0,49.0639,49.0712,49.0274,49.0274,6200.0
2006-09-01 13:10:00,67.26,67.28,67.25,67.28,3300.0,49.0347,49.0493,49.0274,49.0493,3300.0
2006-09-01 13:15:00,67.28,67.28,67.26,67.27,3000.0,49.0493,49.0493,49.0347,49.042,3000.0
2006-09-01 13:20:00,67.28,67.28,67.25,67.25,1100.0,49.0493,49.0493,49.0274,49.0274,1100.0
2006-09-01 13:25:00,67.25,67.27,67.25,67.26,4900.0,49.0274,49.042,49.0274,49.0347,4900.0
2006-09-01 13:30:00,67.26,67.27,67.26,67.26,2100.0,49.0347,49.042,49.0347,49.0347,2100.0
2006-09-01 13:35:00,67.26,67.3,67.25,67.26,6700.0,49.0347,49.0639,49.0274,49.0347,6700.0
2006-09-01 13:40:00,67.26,67.28,67.26,67.26,5600.0,49.0347,49.0493,49.0347,49.0347,5600.0
2006-09-01 13:45:00,67.27,67.27,67.13,67.13,26800.0,49.042,49.042,48.94,48.94,26800.0
2006-09-01 13:50:00,67.14,67.14,66.98,67.0,16300.0,48.9472,48.9472,48.8306,48.8452,16300.0
2006-09-01 13:55:00,67.0,67.02,66.96,67.01,15200.0,48.8452,48.8598,48.816,48.8525,15200.0
2006-09-01 14:00:00,67.0,67.03,66.97,67.0,15300.0,48.8452,48.8671,48.8233,48.8452,15300.0
2006-09-01 14:05:00,67.01,67.07,67.0,67.05,13800.0,48.8525,48.8962,48.8452,48.8816,13800.0
2006-09-01 14:10:00,67.05,67.1,66.99,66.99,10700.0,48.8816,48.9181,48.8379,48.8379,10700.0
2006-09-01 14:15:00,66.99,67.07,66.96,67.02,3800.0,48.8379,48.8962,48.816,48.8598,3800.0
2006-09-01 14:20:00,66.96,66.99,66.91,66.98,2500.0,48.816,48.8379,48.7796,48.8306,2500.0
2006-09-01 14:25:00,66.97,66.97,66.92,66.97,3200.0,48.8233,48.8233,48.7869,48.8233,3200.0
2006-09-01 14:30:00,66.97,66.97,66.83,66.83,4700.0,48.8233,48.8233,48.7212,48.7212,4700.0
2006-09-01 14:35:00,66.83,66.83,66.72,66.78,8300.0,48.7212,48.7212,48.6411,48.6848,8300.0
2006-09-01 14:40:00,66.8,66.95,66.8,66.95,6100.0,48.6994,48.8087,48.6994,48.8087,6100.0
2006-09-01 14:45:00,66.93,66.98,66.93,66.98,5300.0,48.7942,48.8306,48.7942,48.8306,5300.0
2006-09-01 14:50:00,66.99,67.0,66.95,66.95,3100.0,48.8379,48.8452,48.8087,48.8087,3100.0
2006-09-01 14:55:00,66.95,67.0,66.95,67.0,4100.0,48.8087,48.8452,48.8087,48.8452,4100.0
2006-09-01 15:00:00,66.97,66.99,66.95,66.95,2900.0,48.8233,48.8379,48.8087,48.8087,2900.0
2006-09-01 15:05:00,66.95,66.96,66.95,66.95,3500.0,48.8087,48.816,48.8087,48.8087,3500.0
2006-09-01 15:10:00,66.95,66.96,66.95,66.96,2600.0,48.8087,48.816,48.8087,48.816,2600.0
2006-09-01 15:15:00,66.95,66.96,66.95,66.96,5100.0,48.8087,48.816,48.8087,48.816,5100.0
2006-09-01 15:20:00,66.95,67.03,66.95,67.0,11100.0,48.8087,48.8671,48.8087,48.8452,11100.0
2006-09-01 15:25:00,67.0,67.01,66.95,66.98,17000.0,48.8452,48.8525,48.8087,48.8306,17000.0
2006-09-01 15:30:00,66.98,67.0,66.91,66.91,38900.0,48.8306,48.8452,48.7796,48.7796,38900.0
2006-09-01 15:35:00,66.91,66.91,66.81,66.85,8500.0,48.7796,48.7796,48.7067,48.7358,8500.0
2006-09-01 15:40:00,66.86,66.91,66.81,66.86,13500.0,48.7431,48.7796,48.7067,48.7431,13500.0
2006-09-01 15:45:00,66.86,66.9,66.85,66.85,9100.0,48.7431,48.7723,48.7358,48.7358,9100.0
2006-09-01 15:50:00,66.85,66.87,66.78,66.78,16700.0,48.7358,48.7504,48.6848,48.6848,16700.0
2006-09-01 15:55:00,66.78,66.96,66.78,66.88,20100.0,48.6848,48.816,48.6848,48.7577,20100.0
2006-09-05 09:30:00,66.93,66.93,66.68,66.92,3600.0,48.7942,48.7942,48.6119,48.7869,3600.0
2006-09-05 09:35:00,67.08,67.12,66.91,66.91,1700.0,48.9035,48.9327,48.7796,48.7796,1700.0
2006-09-05 09:40:00,66.94,67.0,66.79,67.0,3800.0,48.8014,48.8452,48.6921,48.8452,3800.0
2006-09-05 09:45:00,67.02,67.02,66.95,66.98,3400.0,48.8598,48.8598,48.8087,48.8306,3400.0
2006-09-05 09:50:00,67.05,67.05,66.95,66.96,5100.0,48.8816,48.8816,48.8087,48.816,5100.0
2006-09-05 09:55:00,66.96,67.04,66.95,67.02,1900.0,48.816,48.8743,48.8087,48.8598,1900.0
2006-09-05 10:00:00,67.05,67.12,67.0,67.12,4000.0,48.8816,48.9327,48.8452,48.9327,4000.0
2006-09-05 10:05:00,67.14,67.16,67.05,67.12,1700.0,48.9472,48.9618,48.8816,48.9327,1700.0
2006-09-05 10:10:00,67.08,67.08,67.02,67.06,2000.0,48.9035,48.9035,48.8598,48.8889,2000.0
2006-09-05 10:15:00,67.09,67.11,67.05,67.05,1400.0,48.9108,48.9254,48.8816,48.8816,1400.0
2006-09-05 10:20:00,67.04,67.09,67.04,67.06,2500.0,48.8743,48.9108,48.8743,48.8889,2500.0
2006-09-05 10:25:00,67.0,67.03,67.0,67.03,1300.0,48.8452,48.8671,48.8452,48.8671,1300.0
2006-09-05 10:30:00,67.05,67.05,67.02,67.02,300.0,48.8816,48.8816,48.8598,48.8598,300.0
2006-09-05 10:35:00,67.02,67.02,66.98,66.98,3900.0,48.8598,48.8598,48.8306,48.8306,3900.0
2006-09-05 10:40:00,66.98,67.02,66.98,66.98,8700.0,48.8306,48.8598,48.8306,48.8306,8700.0
2006-09-05 10:45:00,66.99,67.03,66.99,67.01,21700.0,48.8379,48.8671,48.8379,48.8525,21700.0
2006-09-05 10:50:00,67.04,67.04,66.99,67.03,1800.0,48.8743,48.8743,48.8379,48.8671,1800.0
2006-09-05 10:55:00,66.99,67.03,66.99,67.0,2000.0,48.8379,48.8671,48.8379,48.8452,2000.0
2006-09-05 11:00:00,67.0,67.05,66.96,66.97,9000.0,48.8452,48.8816,48.816,48.8233,9000.0
2006-09-05 11:05:00,67.01,67.1,66.96,67.07,37800.0,48.8525,48.9181,48.816,48.8962,37800.0
2006-09-05 11:10:00,67.07,67.07,67.0,67.03,5400.0,48.8962,48.8962,48.8452,48.8671,5400.0
2006-09-05 11:15:00,67.03,67.08,66.98,66.98,5100.0,48.8671,48.9035,48.8306,48.8306,5100.0
2006-09-05 11:20:00,66.97,67.05,66.96,67.02,8000.0,48.8233,48.8816,48.816,48.8598,8000.0
2006-09-05 11:25:00,67.04,67.06,66.98,67.02,12100.0,48.8743,48.8889,48.8306,48.8598,12100.0
2006-09-05 11:30:00,67.02,67.05,67.01,67.04,2600.0,48.8598,48.8816,48.8525,48.8743,2600.0
2006-09-05 11:35:00,67.04,67.05,67.02,67.04,4700.0,48.8743,48.8816,48.8598,48.8743,4700.0
2006-09-05 11:40:00,67.03,67.06,66.95,67.04,6500.0,48.8671,48.8889,48.8087,48.8743,6500.0
2006-09-05 11:45:00,67.02,67.05,67.0,67.01,4300.0,48.8598,48.8816,48.8452,48.8525,4300.0
2006-09-05 11:50:00,67.01,67.05,67.01,67.03,6500.0,48.8525,48.8816,48.8525,48.8671,6500.0
2006-09-05 11:55:00,67.05,67.06,67.0,67.0,11400.0,48.8816,48.8889,48.8452,48.8452,11400.0
2006-09-05 12:00:00,67.01,67.06,66.97,67.01,6600.0,48.8525,48.8889,48.8233,48.8525,6600.0
2006-09-05 12:05:00,67.01,67.02,66.95,67.0,4100.0,48.8525,48.8598,48.8087,48.8452,4100.0
2006-09-05 12:10:00,66.97,66.98,66.95,66.97,1600.0,48.8233,48.8306,48.8087,48.8233,1600.0
2006-09-05 12:15:00,66.97,66.97,66.86,66.86,5600.0,48.8233,48.8233,48.7431,48.7431,5600.0
2006-09-05 12:20:00,66.93,66.93,66.84,66.89,3800.0,48.7942,48.7942,48.7285,48.765,3800.0
2006-09-05 12:25:00,66.88,66.95,66.87,66.9,1400.0,48.7577,48.8087,48.7504,48.7723,1400.0
2006-09-05 12:30:00,66.91,66.92,66.85,66.87,10200.0,48.7796,48.7869,48.7358,48.7504,10200.0
2006-09-05 12:35:00,66.91,66.92,66.84,66.84,4100.0,48.7796,48.7869,48.7285,48.7285,4100.0
2006-09-05 12:40:00,66.85,66.87,66.82,66.85,2600.0,48.7358,48.7504,48.714,48.7358,2600.0
2006-09-05 12:45:00,66.82,66.85,66.8,66.85,4100.0,48.714,48.7358,48.6994,48.7358,4100.0
2006-09-05 12:50:00,66.85,66.85,66.84,66.84,1200.0,48.7358,48.7358,48.7285,48.7285,1200.0
2006-09-05 12:55:00,66.85,66.85,66.83,66.83,1200.0,48.7358,48.7358,48.7212,48.7212,1200.0
2006-09-05 13:00:00,66.83,66.85,66.83,66.84,1200.0,48.7212,48.7358,48.7212,48.7285,1200.0
2006-09-05 13:05:00,66.83,66.87,66.8,66.87,11400.0,48.7212,48.7504,48.6994,48.7504,11400.0
2006-09-05 13:10:00,66.9,66.9,66.8,66.83,10300.0,48.7723,48.7723,48.6994,48.7212,10300.0
2006-09-05 13:15:00,66.82,66.86,66.82,66.83,1900.0,48.714,48.7431,48.714,48.7212,1900.0
2006-09-05 13:20:00,66.85,66.87,66.84,66.85,3100.0,48.7358,48.7504,48.7285,48.7358,3100.0
2006-09-05 13:25:00,66.85,66.85,66.78,66.79,4500.0,48.7358,48.7358,48.6848,48.6921,4500.0
2006-09-05 13:30:00,66.79,66.88,66.77,66.84,2700.0,48.6921,48.7577,48.6775,48.7285,2700.0
2006-09-05 13:35:00,66.81,66.85,66.8,66.85,7300.0,48.7067,48.7358,48.6994,48.7358,7300.0
2006-09-05 13:40:00,66.86,66.86,66.82,66.83,2400.0,48.7431,48.7431,48.714,48.7212,2400.0
2006-09-05 13:45:00,66.82,66.82,66.77,66.79,2600.0,48.714,48.714,48.6775,48.6921,2600.0
2006-09-05 13:50:00,66.77,66.83,66.74,66.8,8800.0,48.6775,48.7212,48.6556,48.6994,8800.0
2006-09-05 13:55:00,66.79,66.83,66.75,66.81,6900.0,48.6921,48.7212,48.6629,48.7067,6900.0
2006-09-05 14:00:00,66.8,66.84,66.76,66.78,4300.0,48.6994,48.7285,48.6702,48.6848,4300.0
2006-09-05 14:05:00,66.77,66.83,66.72,66.83,19600.0,48.6775,48.7212,48.6411,48.7212,19600.0
2006-09-05 14:10:00,66.83,66.86,66.79,66.81,18300.0,48.7212,48.7431,48.6921,48.7067,18300.0
2006-09-05 14:15:00,66.8,66.86,66.8,66.86,13200.0,48.6994,48.7431,48.6994,48.7431,13200.0
2006-09-05 14:20:00,66.86,66.87,66.81,66.81,4100.0,48.7431,48.7504,48.7067,48.7067,4100.0
2006-09-05 14:25:00,66.81,66.82,66.74,66.82,4300.0,48.7067,48.714,48.6556,48.714,4300.0
2006-09-05 14:30:00,66.83,66.83,66.75,66.76,2100.0,48.7212,48.7212,48.6629,48.6702,2100.0
2006-09-05 14:35:00,66.79,66.81,66.75,66.76,7300.0,48.6921,48.7067,48.6629,48.6702,7300.0
2006-09-05 14:40:00,66.76,66.88,66.75,66.84,7800.0,48.6702,48.7577,48.6629,48.7285,7800.0
2006-09-05 14:45:00,66.84,66.9,66.77,66.9,6600.0,48.7285,48.7723,48.6775,48.7723,6600.0
2006-09-05 14:50:00,66.92,66.92,66.82,66.85,4300.0,48.7869,48.7869,48.714,48.7358,4300.0
2006-09-05 14:55:00,66.87,66.95,66.86,66.95,2100.0,48.7504,48.8087,48.7431,48.8087,2100.0
2006-09-05 15:00:00,66.91,66.91,66.78,66.78,2200.0,48.7796,48.7796,48.6848,48.6848,2200.0
2006-09-05 15:05:00,66.79,66.79,66.7,66.71,2900.0,48.6921,48.6921,48.6265,48.6338,2900.0
2006-09-05 15:10:00,66.71,66.77,66.7,66.77,4400.0,48.6338,48.6775,48.6265,48.6775,4400.0
2006-09-05 15:15:00,66.76,66.92,66.76,66.82,8800.0,48.6702,48.7869,48.6702,48.714,8800.0
2006-09-05 15:20:00,66.83,66.88,66.82,66.87,7600.0,48.7212,48.7577,48.714,48.7504,7600.0
2006-09-05 15:25:00,66.86,66.86,66.83,66.86,5200.0,48.7431,48.7431,48.7212,48.7431,5200.0
2006-09-05 15:30:00,66.88,66.99,66.88,66.9,9100.0,48.7577,48.8379,48.7577,48.7723,9100.0
2006-09-05 15:35:00,66.9,66.91,66.79,66.84,42700.0,48.7723,48.7796,48.6921,48.7285,42700.0
2006-09-05 15:40:00,66.83,66.91,66.79,66.82,24500.0,48.7212,48.7796,48.6921,48.714,24500.0
2006-09-05 15:45:00,66.82,66.85,66.74,66.78,11300.0,48.714,48.7358,48.6556,48.6848,11300.0
2006-09-05 15:50:00,66.79,66.9,66.78,66.89,10300.0,48.6921,48.7723,48.6848,48.765,10300.0
2006-09-05 15:55:00,66.89,66.89,66.7,66.83,13100.0,48.765,48.765,48.6265,48.7212,13100.0
2006-09-06 09:30:00,66.64,66.65,66.33,66.33,4400.0,48.5827,48.59,48.3567,48.3567,4400.0
2006-09-06 09:35:00,66.49,66.65,66.37,66.52,33100.0,48.4734,48.59,48.3859,48.4952,33100.0
2006-09-06 09:40:00,66.5,66.52,66.33,66.42,11000.0,48.4807,48.4952,48.3567,48.4223,11000.0
2006-09-06 09:45:00,66.4,66.4,66.08,66.08,26800.0,48.4078,48.4078,48.1745,48.1745,26800.0
2006-09-06 09:50:00,66.12,66.12,65.8,65.81,29600.0,48.2036,48.2036,47.9703,47.9776,29600.0
2006-09-06 09:55:00,65.9,66.15,65.82,65.88,9800.0,48.0432,48.2255,47.9849,48.0287,9800.0
2006-09-06 10:00:00,65.89,66.0,65.85,65.87,56100.0,48.036,48.1162,48.0068,48.0214,56100.0
2006-09-06 10:05:00,65.87,65.98,65.86,65.94,15100.0,48.0214,48.1016,48.0141,48.0724,15100.0
2006-09-06 10:10:00,65.92,65.95,65.8,65.92,8700.0,48.0578,48.0797,47.9703,48.0578,8700.0
2006-09-06 10:15:00,65.9,65.94,65.85,65.94,12200.0,48.0432,48.0724,48.0068,48.0724,12200.0
2006-09-06 10:20:00,65.93,65.93,65.79,65.8,14000.0,48.0651,48.0651,47.9631,47.9703,14000.0
2006-09-06 10:25:00,65.79,65.8,65.73,65.74,8200.0,47.9631,47.9703,47.9193,47.9266,8200.0
2006-09-06 10:30:00,65.75,65.83,65.63,65.8,52000.0,47.9339,47.9922,47.8464,47.9703,52000.0
2006-09-06 10:35:00,65.8,65.86,65.74,65.81,22700.0,47.9703,48.0141,47.9266,47.9776,22700.0
2006-09-06 10:40:00,65.83,65.84,65.68,65.75,8100.0,47.9922,47.9995,47.8829,47.9339,8100.0
2006-09-06 10:45:00,65.77,65.79,65.62,65.64,15500.0,47.9485,47.9631,47.8391,47.8537,15500.0
2006-09-06 10:50:00,65.63,65.78,65.63,65.78,4000.0,47.8464,47.9558,47.8464,47.9558,4000.0
2006-09-06 10:55:00,65.79,65.79,65.63,65.65,10700.0,47.9631,47.9631,47.8464,47.861,10700.0
2006-09-06 11:00:00,65.67,65.73,65.62,65.66,9800.0,47.8756,47.9193,47.8391,47.8683,9800.0
2006-09-06 11:05:00,65.68,65.71,65.65,65.67,14500.0,47.8829,47.9047,47.861,47.8756,14500.0
2006-09-06 11:10:00,65.68,65.69,65.6,65.67,9000.0,47.8829,47.8902,47.8245,47.8756,9000.0
2006-09-06 11:15:00,65.67,65.72,65.61,65.72,7300.0,47.8756,47.912,47.8318,47.912,7300.0
2006-09-06 11:20:00,65.72,65.8,65.69,65.69,25800.0,47.912,47.9703,47.8902,47.8902,25800.0
2006-09-06 11:25:00,65.69,65.73,65.63,65.71,7600.0,47.8902,47.9193,47.8464,47.9047,7600.0
2006-09-06 11:30:00,65.73,65.73,65.6,65.6,5700.0,47.9193,47.9193,47.8245,47.8245,5700.0
2006-09-06 11:35:00,65.59,65.67,65.57,65.62,10400.0,47.8172,47.8756,47.8027,47.8391,10400.0
2006-09-06 11:40:00,65.62,65.67,65.59,65.67,19000.0,47.8391,47.8756,47.8172,47.8756,19000.0
2006-09-06 11:45:00,65.64,65.64,65.56,65.64,5200.0,47.8537,47.8537,47.7954,47.8537,5200.0
2006-09-06 11:50:00,65.64,65.65,65.58,65.62,8500.0,47.8537,47.861,47.81,47.8391,8500.0
2006-09-06 11:55:00,65.59,65.65,65.59,65.62,6200.0,47.8172,47.861,47.8172,47.8391,6200.0
2006-09-06 12:00:00,65.62,65.63,65.56,65.59,11600.0,47.8391,47.8464,47.7954,47.8172,11600.0
2006-09-06 12:05:00,65.58,65.58,65.52,65.53,5900.0,47.81,47.81,47.7662,47.7735,5900.0
2006-09-06 12:10:00,65.54,65.55,65.51,65.54,13700.0,47.7808,47.7881,47.7589,47.7808,13700.0
2006-09-06 12:15:00,65.55,65.55,65.45,65.45,9000.0,47.7881,47.7881,47.7152,47.7152,9000.0
2006-09-06 12:20:00,65.45,65.6,65.42,65.6,13200.0,47.7152,47.8245,47.6933,47.8245,13200.0
2006-09-06 12:25:00,65.6,65.61,65.51,65.57,8900.0,47.8245,47.8318,47.7589,47.8027,8900.0
2006-09-06 12:30:00,65.55,65.6,65.51,65.55,9300.0,47.7881,47.8245,47.7589,47.7881,9300.0
2006-09-06 12:35:00,65.57,65.59,65.51,65.54,9500.0,47.8027,47.8172,47.7589,47.7808,9500.0
2006-09-06 12:40:00,65.54,65.59,65.53,65.55,7500.0,47.7808,47.8172,47.7735,47.7881,7500.0
2006-09-06 12:45:00,65.56,65.58,65.48,65.57,5500.0,47.7954,47.81,47.7371,47.8027,5500.0
2006-09-06 12:50:00,65.58,65.59,65.54,65.57,6300.0,47.81,47.8172,47.7808,47.8027,6300.0
2006-09-06 12:55:00,65.57,65.59,65.57,65.59,2000.0,47.8027,47.8172,47.8027,47.8172,2000.0
2006-09-06 13:00:00,65.57,65.57,65.47,65.47,7300.0,47.8027,47.8027,47.7298,47.7298,7300.0
2006-09-06 13:05:00,65.5,65.51,65.47,65.51,2600.0,47.7516,47.7589,47.7298,47.7589,2600.0
2006-09-06 13:10:00,65.55,65.59,65.51,65.52,4800.0,47.7881,47.8172,47.7589,47.7662,4800.0
2006-09-06 13:15:00,65.52,65.54,65.47,65.54,6900.0,47.7662,47.7808,47.7298,47.7808,6900.0
2006-09-06 13:20:00,65.54,65.56,65.5,65.54,38900.0,47.7808,47.7954,47.7516,47.7808,38900.0
2006-09-06 13:25:00,65.56,65.61,65.56,65.59,7600.0,47.7954,47.8318,47.7954,47.8172,7600.0
2006-09-06 13:30:00,65.6,65.69,65.52,65.69,13200.0,47.8245,47.8902,47.7662,47.8902,13200.0
2006-09-06 13:35:00,65.7,65.81,65.67,65.81,7100.0,47.8974,47.9776,47.8756,47.9776,7100.0
2006-09-06 13:40:00,65.81,65.89,65.79,65.89,5000.0,47.9776,48.036,47.9631,48.036,5000.0
2006-09-06 13:45:00,65.88,65.91,65.84,65.89,5400.0,48.0287,48.0505,47.9995,48.036,5400.0
2006-09-06 13:50:00,65.9,65.91,65.81,65.88,8400.0,48.0432,48.0505,47.9776,48.0287,8400.0
2006-09-06 13:55:00,65.87,65.89,65.83,65.84,8200.0,48.0214,48.036,47.9922,47.9995,8200.0
2006-09-06 14:00:00,65.87,65.94,65.8,65.84,8100.0,48.0214,48.0724,47.9703,47.9995,8100.0
2006-09-06 14:05:00,65.83,65.83,65.74,65.79,6700.0,47.9922,47.9922,47.9266,47.9631,6700.0
2006-09-06 14:10:00,65.78,65.78,65.68,65.68,2300.0,47.9558,47.9558,47.8829,47.8829,2300.0
2006-09-06 14:15:00,65.64,65.68,65.6,65.6,4200.0,47.8537,47.8829,47.8245,47.8245,4200.0
2006-09-06 14:20:00,65.63,65.69,65.6,65.69,4500.0,47.8464,47.8902,47.8245,47.8902,4500.0
2006-09-06 14:25:00,65.69,65.76,65.65,65.68,3200.0,47.8902,47.9412,47.861,47.8829,3200.0
2006-09-06 14:30:00,65.68,65.76,65.64,65.73,7700.0,47.8829,47.9412,47.8537,47.9193,7700.0
2006-09-06 14:35:00,65.71,65.74,65.66,65.68,4200.0,47.9047,47.9266,47.8683,47.8829,4200.0
2006-09-06 14:40:00,65.63,65.63,65.5,65.55,8400.0,47.8464,47.8464,47.7516,47.7881,8400.0
2006-09-06 14:45:00,65.57,65.58,65.48,65.52,15300.0,47.8027,47.81,47.7371,47.7662,15300.0
2006-09-06 14:50:00,65.52,65.55,65.44,65.44,7200.0,47.7662,47.7881,47.7079,47.7079,7200.0
2006-09-06 14:55:00,65.43,65.46,65.33,65.35,32200.0,47.7006,47.7225,47.6277,47.6423,32200.0
2006-09-06 15:00:00,65.35,65.4,65.14,65.24,13000.0,47.6423,47.6787,47.4892,47.5621,13000.0
2006-09-06 15:05:00,65.24,65.37,65.24,65.36,8900.0,47.5621,47.6569,47.5621,47.6496,8900.0
2006-09-06 15:10:00,65.34,65.45,65.34,65.45,6300.0,47.635,47.7152,47.635,47.7152,6300.0
2006-09-06 15:15:00,65.43,65.45,65.36,65.45,7000.0,47.7006,47.7152,47.6496,47.7152,7000.0
2006-09-06 15:20:00,65.45,65.46,65.41,65.45,6300.0,47.7152,47.7225,47.686,47.7152,6300.0
2006-09-06 15:25:00,65.45,65.47,65.35,65.37,4600.0,47.7152,47.7298,47.6423,47.6569,4600.0
2006-09-06 15:30:00,65.38,65.42,65.38,65.42,3200.0,47.6642,47.6933,47.6642,47.6933,3200.0
2006-09-06 15:35:00,65.43,65.44,65.33,65.36,6100.0,47.7006,47.7079,47.6277,47.6496,6100.0
2006-09-06 15:40:00,65.34,65.39,65.34,65.36,6600.0,47.635,47.6714,47.635,47.6496,6600.0
2006-09-06 15:45:00,65.35,65.45,65.35,65.45,5300.0,47.6423,47.7152,47.6423,47.7152,5300.0
2006-09-06 15:50:00,65.44,65.45,65.29,65.33,10600.0,47.7079,47.7152,47.5985,47.6277,10600.0
2006-09-06 15:55:00,65.29,65.39,65.29,65.39,9900.0,47.5985,47.6714,47.5985,47.6714,9900.0
2006-09-07 09:30:00,64.6,64.78,64.57,64.76,28400.0,47.0955,47.2267,47.0736,47.2122,28400.0
2006-09-07 09:35:00,64.74,64.88,64.74,64.76,9200.0,47.1976,47.2996,47.1976,47.2122,9200.0
2006-09-07 09:40:00,64.76,64.94,64.64,64.65,34700.0,47.2122,47.3434,47.1247,47.132,34700.0
2006-09-07 09:45:00,64.69,64.74,64.6,64.66,12800.0,47.1611,47.1976,47.0955,47.1392,12800.0
2006-09-07 09:50:00,64.67,64.67,64.3,64.59,22100.0,47.1465,47.1465,46.8768,47.0882,22100.0
2006-09-07 09:55:00,64.54,64.55,64.28,64.41,14900.0,47.0518,47.0591,46.8622,46.957,14900.0
2006-09-07 10:00:00,64.39,64.4,64.3,64.34,39300.0,46.9424,46.9497,46.8768,46.906,39300.0
2006-09-07 10:05:00,64.33,64.36,64.31,64.35,13900.0,46.8987,46.9205,46.8841,46.9132,13900.0
2006-09-07 10:10:00,64.33,64.34,64.31,64.31,9000.0,46.8987,46.906,46.8841,46.8841,9000.0
2006-09-07 10:15:00,64.31,64.31,64.09,64.12,21100.0,46.8841,46.8841,46.7237,46.7456,21100.0
2006-09-07 10:20:00,64.11,64.11,63.81,63.93,22900.0,46.7383,46.7383,46.5196,46.6071,22900.0
2006-09-07 10:25:00,63.94,64.12,63.91,64.08,16700.0,46.6143,46.7456,46.5925,46.7164,16700.0
2006-09-07 10:30:00,64.07,64.31,64.0,64.31,15600.0,46.7091,46.8841,46.6581,46.8841,15600.0
2006-09-07 10:35:00,64.3,64.5,64.3,64.48,20100.0,46.8768,47.0226,46.8768,47.008,20100.0
2006-09-07 10:40:00,64.46,64.55,64.4,64.4,13100.0,46.9934,47.0591,46.9497,46.9497,13100.0
2006-09-07 10:45:00,64.4,64.55,64.33,64.44,22900.0,46.9497,47.0591,46.8987,46.9789,22900.0
2006-09-07 10:50:00,64.44,64.54,64.4,64.5,6900.0,46.9789,47.0518,46.9497,47.0226,6900.0
2006-09-07 10:55:00,64.48,64.55,64.48,64.53,10200.0,47.008,47.0591,47.008,47.0445,10200.0
2006-09-07 11:00:00,64.51,64.63,64.5,64.63,6900.0,47.0299,47.1174,47.0226,47.1174,6900.0
2006-09-07 11:05:00,64.61,64.69,64.61,64.67,10700.0,47.1028,47.1611,47.1028,47.1465,10700.0
2006-09-07 11:10:00,64.7,64.8,64.66,64.75,9600.0,47.1684,47.2413,47.1392,47.2049,9600.0
2006-09-07 11:15:00,64.75,64.78,64.72,64.73,7500.0,47.2049,47.2267,47.183,47.1903,7500.0
2006-09-07 11:20:00,64.74,64.78,64.68,64.68,6200.0,47.1976,47.2267,47.1538,47.1538,6200.0
2006-09-07 11:25:00,64.68,64.8,64.68,64.79,14800.0,47.1538,47.2413,47.1538,47.234,14800.0
2006-09-07 11:30:00,64.79,64.99,64.79,64.99,6800.0,47.234,47.3798,47.234,47.3798,6800.0
2006-09-07 11:35:00,64.96,64.98,64.92,64.92,4800.0,47.358,47.3725,47.3288,47.3288,4800.0
2006-09-07 11:40:00,64.95,64.97,64.85,64.9,4800.0,47.3507,47.3652,47.2778,47.3142,4800.0
2006-09-07 11:45:00,64.86,64.9,64.82,64.88,6400.0,47.2851,47.3142,47.2559,47.2996,6400.0
2006-09-07 11:50:00,64.86,64.88,64.85,64.85,5400.0,47.2851,47.2996,47.2778,47.2778,5400.0
2006-09-07 11:55:00,64.89,65.15,64.89,65.11,11200.0,47.3069,47.4965,47.3069,47.4673,11200.0
2006-09-07 12:00:00,65.1,65.12,65.08,65.11,1200.0,47.46,47.4746,47.4454,47.4673,1200.0
2006-09-07 12:05:00,65.11,65.18,65.07,65.18,5000.0,47.4673,47.5183,47.4382,47.5183,5000.0
2006-09-07 12:10:00,65.17,65.18,65.1,65.1,2700.0,47.5111,47.5183,47.46,47.46,2700.0
2006-09-07 12:15:00,65.11,65.11,65.01,65.07,5100.0,47.4673,47.4673,47.3944,47.4382,5100.0
2006-09-07 12:20:00,65.07,65.08,65.01,65.04,2700.0,47.4382,47.4454,47.3944,47.4163,2700.0
2006-09-07 12:25:00,64.96,64.97,64.92,64.92,1800.0,47.358,47.3652,47.3288,47.3288,1800.0
2006-09-07 12:30:00,64.92,65.02,64.92,65.01,5000.0,47.3288,47.4017,47.3288,47.3944,5000.0
2006-09-07 12:35:00,65.0,65.0,64.92,64.93,2500.0,47.3871,47.3871,47.3288,47.3361,2500.0
2006-09-07 12:40:00,64.95,64.95,64.8,64.85,3600.0,47.3507,47.3507,47.2413,47.2778,3600.0
2006-09-07 12:45:00,64.84,64.84,64.76,64.78,2200.0,47.2705,47.2705,47.2122,47.2267,2200.0
2006-09-07 12:50:00,64.8,64.84,64.8,64.82,2200.0,47.2413,47.2705,47.2413,47.2559,2200.0
2006-09-07 12:55:00,64.83,64.85,64.76,64.84,2500.0,47.2632,47.2778,47.2122,47.2705,2500.0
2006-09-07 13:00:00,64.84,64.85,64.75,64.81,3500.0,47.2705,47.2778,47.2049,47.2486,3500.0
2006-09-07 13:05:00,64.81,64.84,64.8,64.84,2200.0,47.2486,47.2705,47.2413,47.2705,2200.0
2006-09-07 13:10:00,64.84,64.93,64.84,64.88,5700.0,47.2705,47.3361,47.2705,47.2996,5700.0
2006-09-07 13:15:00,64.9,64.97,64.86,64.97,8800.0,47.3142,47.3652,47.2851,47.3652,8800.0
2006-09-07 13:20:00,64.91,64.95,64.84,64.84,6500.0,47.3215,47.3507,47.2705,47.2705,6500.0
2006-09-07 13:25:00,64.87,64.87,64.78,64.82,2700.0,47.2923,47.2923,47.2267,47.2559,2700.0
2006-09-07 13:30:00,64.8,64.81,64.73,64.73,3000.0,47.2413,47.2486,47.1903,47.1903,3000.0
2006-09-07 13:35:00,64.73,64.91,64.72,64.91,9100.0,47.1903,47.3215,47.183,47.3215,9100.0
2006-09-07 13:40:00,64.9,64.92,64.85,64.91,8000.0,47.3142,47.3288,47.2778,47.3215,8000.0
2006-09-07 13:45:00,64.91,65.03,64.86,65.03,12900.0,47.3215,47.409,47.2851,47.409,12900.0
2006-09-07 13:50:00,65.03,65.11,65.01,65.09,4800.0,47.409,47.4673,47.3944,47.4527,4800.0
2006-09-07 13:55:00,65.07,65.07,64.9,64.9,3300.0,47.4382,47.4382,47.3142,47.3142,3300.0
2006-09-07 14:00:00,64.94,64.96,64.88,64.88,8300.0,47.3434,47.358,47.2996,47.2996,8300.0
2006-09-07 14:05:00,64.87,64.94,64.87,64.91,9900.0,47.2923,47.3434,47.2923,47.3215,9900.0
2006-09-07 14:10:00,64.94,64.97,64.86,64.97,4000.0,47.3434,47.3652,47.2851,47.3652,4000.0
2006-09-07 14:15:00,64.95,64.95,64.81,64.91,7500.0,47.3507,47.3507,47.2486,47.3215,7500.0
2006-09-07 14:20:00,64.91,64.94,64.86,64.86,4100.0,47.3215,47.3434,47.2851,47.2851,4100.0
2006-09-07 14:25:00,64.86,64.86,64.74,64.83,3800.0,47.2851,47.2851,47.1976,47.2632,3800.0
2006-09-07 14:30:00,64.84,64.84,64.73,64.81,3400.0,47.2705,47.2705,47.1903,47.2486,3400.0
2006-09-07 14:35:00,64.78,64.85,64.76,64.8,4000.0,47.2267,47.2778,47.2122,47.2413,4000.0
2006-09-07 14:40:00,64.79,64.79,64.7,64.77,13200.0,47.234,47.234,47.1684,47.2194,13200.0
2006-09-07 14:45:00,64.79,64.82,64.77,64.8,3300.0,47.234,47.2559,47.2194,47.2413,3300.0
2006-09-07 14:50:00,64.8,64.9,64.78,64.9,4000.0,47.2413,47.3142,47.2267,47.3142,4000.0
2006-09-07 14:55:00,64.94,64.94,64.91,64.94,1900.0,47.3434,47.3434,47.3215,47.3434,1900.0
2006-09-07 15:00:00,64.94,64.94,64.81,64.81,4600.0,47.3434,47.3434,47.2486,47.2486,4600.0
2006-09-07 15:05:00,64.85,64.85,64.64,64.64,5400.0,47.2778,47.2778,47.1247,47.1247,5400.0
2006-09-07 15:10:00,64.64,64.64,64.6,64.6,4900.0,47.1247,47.1247,47.0955,47.0955,4900.0
2006-09-07 15:15:00,64.62,64.68,64.62,64.68,5100.0,47.1101,47.1538,47.1101,47.1538,5100.0
2006-09-07 15:20:00,64.67,64.67,64.59,64.64,7400.0,47.1465,47.1465,47.0882,47.1247,7400.0
2006-09-07 15:25:00,64.61,64.71,64.61,64.7,4200.0,47.1028,47.1757,47.1028,47.1684,4200.0
2006-09-07 15:30:00,64.71,64.71,64.62,64.66,8200.0,47.1757,47.1757,47.1101,47.1392,8200.0
2006-09-07 15:35:00,64.64,64.64,64.52,64.52,5500.0,47.1247,47.1247,47.0372,47.0372,5500.0
2006-09-07 15:40:00,64.55,64.61,64.55,64.56,11500.0,47.0591,47.1028,47.0591,47.0663,11500.0
2006-09-07 15:45:00,64.56,64.66,64.56,64.66,8000.0,47.0663,47.1392,47.0663,47.1392,8000.0
2006-09-07 15:50:00,64.64,64.74,64.64,64.74,6800.0,47.1247,47.1976,47.1247,47.1976,6800.0
2006-09-07 15:55:00,64.71,64.76,64.71,64.75,35000.0,47.1757,47.2122,47.1757,47.2049,35000.0
2006-09-08 09:30:00,64.85,64.85,64.73,64.74,5200.0,47.2778,47.2778,47.1903,47.1976,5200.0
2006-09-08 09:35:00,64.74,64.81,64.73,64.81,1800.0,47.1976,47.2486,47.1903,47.2486,1800.0
2006-09-08 09:40:00,64.81,65.08,64.8,64.9,3100.0,47.2486,47.4454,47.2413,47.3142,3100.0
2006-09-08 09:45:00,64.9,65.08,64.89,65.04,5100.0,47.3142,47.4454,47.3069,47.4163,5100.0
2006-09-08 09:50:00,65.0,65.07,64.92,65.01,3600.0,47.3871,47.4382,47.3288,47.3944,3600.0
2006-09-08 09:55:00,65.01,65.1,64.98,65.04,4000.0,47.3944,47.46,47.3725,47.4163,4000.0
2006-09-08 10:00:00,65.0,65.15,65.0,65.13,2400.0,47.3871,47.4965,47.3871,47.4819,2400.0
2006-09-08 10:05:00,65.08,65.15,65.08,65.1,2800.0,47.4454,47.4965,47.4454,47.46,2800.0
2006-09-08 10:10:00,65.09,65.09,64.93,64.94,2700.0,47.4527,47.4527,47.3361,47.3434,2700.0
2006-09-08 10:15:00,64.93,64.98,64.93,64.93,1300.0,47.3361,47.3725,47.3361,47.3361,1300.0
2006-09-08 10:20:00,64.93,64.93,64.8,64.83,2000.0,47.3361,47.3361,47.2413,47.2632,2000.0
2006-09-08 10:25:00,64.8,64.82,64.75,64.82,3000.0,47.2413,47.2559,47.2049,47.2559,3000.0
2006-09-08 10:30:00,64.82,64.83,64.73,64.73,3500.0,47.2559,47.2632,47.1903,47.1903,3500.0
2006-09-08 10:35:00,64.72,64.76,64.7,64.71,5000.0,47.183,47.2122,47.1684,47.1757,5000.0
2006-09-08 10:40:00,64.71,64.77,64.71,64.73,3700.0,47.1757,47.2194,47.1757,47.1903,3700.0
2006-09-08 10:45:00,64.71,64.85,64.7,64.85,3100.0,47.1757,47.2778,47.1684,47.2778,3100.0
2006-09-08 10:50:00,64.84,64.92,64.84,64.92,1400.0,47.2705,47.3288,47.2705,47.3288,1400.0
2006-09-08 10:55:00,64.88,64.94,64.85,64.88,1600.0,47.2996,47.3434,47.2778,47.2996,1600.0
2006-09-08 11:00:00,64.97,64.97,64.91,64.93,700.0,47.3652,47.3652,47.3215,47.3361,700.0
2006-09-08 11:05:00,64.89,64.89,64.82,64.85,2300.0,47.3069,47.3069,47.2559,47.2778,2300.0
2006-09-08 11:10:00,64.89,64.95,64.87,64.89,1300.0,47.3069,47.3507,47.2923,47.3069,1300.0
2006-09-08 11:15:00,64.87,64.88,64.8,64.8,3100.0,47.2923,47.2996,47.2413,47.2413,3100.0
2006-09-08 11:20:00,64.8,64.84,64.8,64.84,1100.0,47.2413,47.2705,47.2413,47.2705,1100.0
2006-09-08 11:25:00,64.81,64.83,64.8,64.8,2600.0,47.2486,47.2632,47.2413,47.2413,2600.0
2006-09-08 11:30:00,64.8,64.82,64.76,64.77,3500.0,47.2413,47.2559,47.2122,47.2194,3500.0
2006-09-08 11:35:00,64.77,64.8,64.75,64.79,2200.0,47.2194,47.2413,47.2049,47.234,2200.0
2006-09-08 11:40:00,64.75,64.8,64.75,64.79,3000.0,47.2049,47.2413,47.2049,47.234,3000.0
2006-09-08 11:45:00,64.81,64.82,64.81,64.82,500.0,47.2486,47.2559,47.2486,47.2559,500.0
2006-09-08 11:50:00,64.81,64.85,64.8,64.85,1600.0,47.2486,47.2778,47.2413,47.2778,1600.0
2006-09-08 11:55:00,64.85,64.89,64.79,64.79,1800.0,47.2778,47.3069,47.234,47.234,1800.0
2006-09-08 12:00:00,64.77,64.77,64.76,64.76,900.0,47.2194,47.2194,47.2122,47.2122,900.0
2006-09-08 12:05:00,64.75,64.77,64.75,64.76,2200.0,47.2049,47.2194,47.2049,47.2122,2200.0
2006-09-08 12:10:00,64.76,64.78,64.75,64.78,2800.0,47.2122,47.2267,47.2049,47.2267,2800.0
2006-09-08 12:15:00,64.77,64.78,64.73,64.74,3900.0,47.2194,47.2267,47.1903,47.1976,3900.0
2006-09-08 12:20:00,64.74,64.77,64.73,64.73,2900.0,47.1976,47.2194,47.1903,47.1903,2900.0
2006-09-08 12:25:00,64.73,64.73,64.73,64.73,2600.0,47.1903,47.1903,47.1903,47.1903,2600.0
2006-09-08 12:30:00,64.74,64.84,64.74,64.79,4500.0,47.1976,47.2705,47.1976,47.234,4500.0
2006-09-08 12:35:00,64.85,64.91,64.85,64.91,2900.0,47.2778,47.3215,47.2778,47.3215,2900.0
2006-09-08 12:40:00,64.88,64.97,64.88,64.95,3100.0,47.2996,47.3652,47.2996,47.3507,3100.0
2006-09-08 12:45:00,64.92,64.95,64.86,64.93,3700.0,47.3288,47.3507,47.2851,47.3361,3700.0
2006-09-08 12:50:00,64.95,64.99,64.95,64.99,2100.0,47.3507,47.3798,47.3507,47.3798,2100.0
2006-09-08 12:55:00,65.0,65.0,64.99,64.99,2400.0,47.3871,47.3871,47.3798,47.3798,2400.0
2006-09-08 13:00:00,65.0,65.07,65.0,65.02,3800.0,47.3871,47.4382,47.3871,47.4017,3800.0
2006-09-08 13:05:00,65.02,65.03,64.98,64.98,1200.0,47.4017,47.409,47.3725,47.3725,1200.0
2006-09-08 13:10:00,64.99,64.99,64.94,64.94,1200.0,47.3798,47.3798,47.3434,47.3434,1200.0
2006-09-08 13:15:00,64.94,64.94,64.9,64.91,2400.0,47.3434,47.3434,47.3142,47.3215,2400.0
2006-09-08 13:20:00,64.9,64.92,64.9,64.92,2300.0,47.3142,47.3288,47.3142,47.3288,2300.0
2006-09-08 13:25:00,64.91,64.95,64.9,64.94,2100.0,47.3215,47.3507,47.3142,47.3434,2100.0
2006-09-08 13:30:00,64.94,64.94,64.91,64.93,1700.0,47.3434,47.3434,47.3215,47.3361,1700.0
2006-09-08 13:35:00,65.0,65.03,64.95,64.95,1000.0,47.3871,47.409,47.3507,47.3507,1000.0
2006-09-08 13:40:00,64.95,64.95,64.91,64.91,1800.0,47.3507,47.3507,47.3215,47.3215,1800.0
2006-09-08 13:45:00,64.9,64.9,64.77,64.8,6700.0,47.3142,47.3142,47.2194,47.2413,6700.0
2006-09-08 13:50:00,64.86,64.93,64.83,64.93,2000.0,47.2851,47.3361,47.2632,47.3361,2000.0
2006-09-08 13:55:00,64.91,65.01,64.86,64.94,3500.0,47.3215,47.3944,47.2851,47.3434,3500.0
2006-09-08 14:00:00,64.94,65.06,64.93,65.02,5800.0,47.3434,47.4309,47.3361,47.4017,5800.0
2006-09-08 14:05:00,65.0,65.03,64.93,64.93,2900.0,47.3871,47.409,47.3361,47.3361,2900.0
2006-09-08 14:10:00,64.95,64.97,64.9,64.92,3000.0,47.3507,47.3652,47.3142,47.3288,3000.0
2006-09-08 14:15:00,64.93,65.0,64.9,64.98,2700.0,47.3361,47.3871,47.3142,47.3725,2700.0
2006-09-08 14:20:00,64.93,64.97,64.88,64.9,1300.0,47.3361,47.3652,47.2996,47.3142,1300.0
2006-09-08 14:25:00,64.88,64.92,64.85,64.9,19300.0,47.2996,47.3288,47.2778,47.3142,19300.0
2006-09-08 14:30:00,64.89,64.89,64.83,64.83,1600.0,47.3069,47.3069,47.2632,47.2632,1600.0
2006-09-08 14:35:00,64.83,64.87,64.82,64.82,1900.0,47.2632,47.2923,47.2559,47.2559,1900.0
2006-09-08 14:40:00,64.84,64.84,64.8,64.8,2300.0,47.2705,47.2705,47.2413,47.2413,2300.0
2006-09-08 14:45:00,64.82,64.85,64.82,64.85,1300.0,47.2559,47.2778,47.2559,47.2778,1300.0
2006-09-08 14:50:00,64.85,64.85,64.83,64.84,800.0,47.2778,47.2778,47.2632,47.2705,800.0
2006-09-08 14:55:00,64.86,64.91,64.86,64.88,5800.0,47.2851,47.3215,47.2851,47.2996,5800.0
2006-09-08 15:00:00,64.9,64.92,64.9,64.92,500.0,47.3142,47.3288,47.3142,47.3288,500.0
2006-09-08 15:05:00,64.92,64.94,64.8,64.84,5100.0,47.3288,47.3434,47.2413,47.2705,5100.0
2006-09-08 15:10:00,64.82,64.97,64.81,64.96,4600.0,47.2559,47.3652,47.2486,47.358,4600.0
2006-09-08 15:15:00,64.95,64.99,64.95,64.99,900.0,47.3507,47.3798,47.3507,47.3798,900.0
2006-09-08 15:20:00,64.99,64.99,64.95,64.99,3500.0,47.3798,47.3798,47.3507,47.3798,3500.0
2006-09-08 15:25:00,65.0,65.0,64.98,65.0,2000.0,47.3871,47.3871,47.3725,47.3871,2000.0
2006-09-08 15:30:00,64.99,64.99,64.93,64.95,2000.0,47.3798,47.3798,47.3361,47.3507,2000.0
2006-09-08 15:35:00,64.96,65.01,64.96,65.01,1300.0,47.358,47.3944,47.358,47.3944,1300.0
2006-09-08 15:40:00,64.99,65.01,64.9,64.95,13300.0,47.3798,47.3944,47.3142,47.3507,13300.0
2006-09-08 15:45:00,64.95,65.02,64.95,64.99,5000.0,47.3507,47.4017,47.3507,47.3798,5000.0
2006-09-08 15:50:00,65.01,65.01,64.87,64.87,3600.0,47.3944,47.3944,47.2923,47.2923,3600.0
2006-09-08 15:55:00,64.87,64.93,64.86,64.92,5900.0,47.2923,47.3361,47.2851,47.3288,5900.0
2006-09-11 09:30:00,64.8,64.8,64.6,64.6,2900.0,47.2413,47.2413,47.0955,47.0955,2900.0
2006-09-11 09:35:00,64.6,64.73,64.57,64.68,1700.0,47.0955,47.1903,47.0736,47.1538,1700.0
2006-09-11 09:40:00,64.75,64.76,64.6,64.6,2000.0,47.2049,47.2122,47.0955,47.0955,2000.0
2006-09-11 09:45:00,64.6,64.63,64.59,64.61,7500.0,47.0955,47.1174,47.0882,47.1028,7500.0
2006-09-11 09:50:00,64.6,64.61,64.5,64.6,23400.0,47.0955,47.1028,47.0226,47.0955,23400.0
2006-09-11 09:55:00,64.55,64.61,64.55,64.58,1400.0,47.0591,47.1028,47.0591,47.0809,1400.0
2006-09-11 10:00:00,64.55,64.65,64.55,64.64,1800.0,47.0591,47.132,47.0591,47.1247,1800.0
2006-09-11 10:05:00,64.56,64.64,64.56,64.6,30700.0,47.0663,47.1247,47.0663,47.0955,30700.0
2006-09-11 10:10:00,64.63,64.64,64.6,64.64,7100.0,47.1174,47.1247,47.0955,47.1247,7100.0
2006-09-11 10:15:00,64.6,64.6,64.5,64.55,5200.0,47.0955,47.0955,47.0226,47.0591,5200.0
2006-09-11 10:20:00,64.54,64.57,64.5,64.57,5400.0,47.0518,47.0736,47.0226,47.0736,5400.0
2006-09-11 10:25:00,64.5,64.51,64.49,64.49,3300.0,47.0226,47.0299,47.0153,47.0153,3300.0
2006-09-11 10:30:00,64.46,64.51,64.45,64.51,9000.0,46.9934,47.0299,46.9862,47.0299,9000.0
2006-09-11 10:35:00,64.52,64.57,64.49,64.57,1600.0,47.0372,47.0736,47.0153,47.0736,1600.0
2006-09-11 10:40:00,64.52,64.52,64.45,64.45,700.0,47.0372,47.0372,46.9862,46.9862,700.0
2006-09-11 10:45:00,64.45,64.52,64.45,64.46,2300.0,46.9862,47.0372,46.9862,46.9934,2300.0
2006-09-11 10:50:00,64.46,64.52,64.46,64.52,2200.0,46.9934,47.0372,46.9934,47.0372,2200.0
2006-09-11 10:55:00,64.54,64.54,64.48,64.48,1700.0,47.0518,47.0518,47.008,47.008,1700.0
2006-09-11 11:00:00,64.51,64.51,64.47,64.48,800.0,47.0299,47.0299,47.0007,47.008,800.0
2006-09-11 11:05:00,64.48,64.49,64.45,64.47,1900.0,47.008,47.0153,46.9862,47.0007,1900.0
2006-09-11 11:10:00,64.47,64.6,64.47,64.6,3500.0,47.0007,47.0955,47.0007,47.0955,3500.0
2006-09-11 11:15:00,64.65,64.66,64.5,64.57,18000.0,47.132,47.1392,47.0226,47.0736,18000.0
2006-09-11 11:20:00,64.57,64.65,64.57,64.58,2700.0,47.0736,47.132,47.0736,47.0809,2700.0
2006-09-11 11:25:00,64.6,64.76,64.6,64.76,12200.0,47.0955,47.2122,47.0955,47.2122,12200.0
2006-09-11 11:30:00,64.75,64.76,64.74,64.75,3400.0,47.2049,47.2122,47.1976,47.2049,3400.0
2006-09-11 11:35:00,64.77,64.77,64.75,64.76,4800.0,47.2194,47.2194,47.2049,47.2122,4800.0
2006-09-11 11:40:00,64.76,64.79,64.75,64.77,1400.0,47.2122,47.234,47.2049,47.2194,1400.0
2006-09-11 11:45:00,64.79,64.79,64.75,64.76,3100.0,47.234,47.234,47.2049,47.2122,3100.0
2006-09-11 11:50:00,64.76,64.76,64.75,64.75,3600.0,47.2122,47.2122,47.2049,47.2049,3600.0
2006-09-11 11:55:00,64.75,64.77,64.7,64.7,5900.0,47.2049,47.2194,47.1684,47.1684,5900.0
2006-09-11 12:00:00,64.73,64.76,64.67,64.76,19600.0,47.1903,47.2122,47.1465,47.2122,19600.0
2006-09-11 12:05:00,64.73,64.94,64.73,64.88,13600.0,47.1903,47.3434,47.1903,47.2996,13600.0
2006-09-11 12:10:00,64.9,65.03,64.9,65.03,10400.0,47.3142,47.409,47.3142,47.409,10400.0
2006-09-11 12:15:00,65.01,65.08,65.01,65.04,2600.0,47.3944,47.4454,47.3944,47.4163,2600.0
2006-09-11 12:20:00,65.02,65.05,65.0,65.03,4000.0,47.4017,47.4236,47.3871,47.409,4000.0
2006-09-11 12:25:00,65.05,65.1,65.03,65.1,2100.0,47.4236,47.46,47.409,47.46,2100.0
2006-09-11 12:30:00,65.1,65.1,65.0,65.05,2700.0,47.46,47.46,47.3871,47.4236,2700.0
2006-09-11 12:35:00,65.03,65.05,65.03,65.05,1200.0,47.409,47.4236,47.409,47.4236,1200.0
2006-09-11 12:40:00,65.1,65.1,65.0,65.03,7100.0,47.46,47.46,47.3871,47.409,7100.0
2006-09-11 12:45:00,65.03,65.04,65.03,65.03,1300.0,47.409,47.4163,47.409,47.409,1300.0
2006-09-11 12:50:00,64.99,65.01,64.99,65.0,1200.0,47.3798,47.3944,47.3798,47.3871,1200.0
2006-09-11 12:55:00,64.95,64.99,64.95,64.99,1000.0,47.3507,47.3798,47.3507,47.3798,1000.0
2006-09-11 13:00:00,65.01,65.07,65.0,65.0,5500.0,47.3944,47.4382,47.3871,47.3871,5500.0
2006-09-11 13:05:00,65.0,65.02,65.0,65.0,700.0,47.3871,47.4017,47.3871,47.3871,700.0
2006-09-11 13:10:00,64.99,64.99,64.91,64.96,4800.0,47.3798,47.3798,47.3215,47.358,4800.0
2006-09-11 13:15:00,64.96,64.97,64.94,64.94,1100.0,47.358,47.3652,47.3434,47.3434,1100.0
2006-09-11 13:20:00,65.0,65.06,64.98,65.04,1600.0,47.3871,47.4309,47.3725,47.4163,1600.0
2006-09-11 13:25:00,65.04,65.09,65.04,65.09,1200.0,47.4163,47.4527,47.4163,47.4527,1200.0
2006-09-11 13:30:00,65.08,65.08,65.01,65.01,3300.0,47.4454,47.4454,47.3944,47.3944,3300.0
2006-09-11 13:35:00,65.01,65.04,65.01,65.02,2600.0,47.3944,47.4163,47.3944,47.4017,2600.0
2006-09-11 13:40:00,65.03,65.07,65.01,65.01,2800.0,47.409,47.4382,47.3944,47.3944,2800.0
2006-09-11 13:45:00,64.98,64.98,64.93,64.93,1300.0,47.3725,47.3725,47.3361,47.3361,1300.0
2006-09-11 13:50:00,64.96,65.0,64.94,64.94,1600.0,47.358,47.3871,47.3434,47.3434,1600.0
2006-09-11 13:55:00,64.96,64.96,64.93,64.93,20600.0,47.358,47.358,47.3361,47.3361,20600.0
2006-09-11 14:00:00,64.95,64.96,64.95,64.96,900.0,47.3507,47.358,47.3507,47.358,900.0
2006-09-11 14:05:00,64.93,64.98,64.93,64.98,2000.0,47.3361,47.3725,47.3361,47.3725,2000.0
2006-09-11 14:10:00,64.98,65.02,64.96,65.02,1200.0,47.3725,47.4017,47.358,47.4017,1200.0
2006-09-11 14:15:00,65.04,65.08,65.01,65.02,2100.0,47.4163,47.4454,47.3944,47.4017,2100.0
2006-09-11 14:20:00,65.06,65.06,64.95,64.95,2300.0,47.4309,47.4309,47.3507,47.3507,2300.0
2006-09-11 14:25:00,64.95,64.95,64.9,64.9,700.0,47.3507,47.3507,47.3142,47.3142,700.0
2006-09-11 14:30:00,64.9,64.91,64.89,64.89,4800.0,47.3142,47.3215,47.3069,47.3069,4800.0
2006-09-11 14:35:00,64.9,64.92,64.9,64.92,3000.0,47.3142,47.3288,47.3142,47.3288,3000.0
2006-09-11 14:40:00,64.9,64.97,64.9,64.91,2400.0,47.3142,47.3652,47.3142,47.3215,2400.0
2006-09-11 14:45:00,64.92,65.0,64.92,64.94,20100.0,47.3288,47.3871,47.3288,47.3434,20100.0
2006-09-11 14:50:00,65.0,65.12,65.0,65.12,13800.0,47.3871,47.4746,47.3871,47.4746,13800.0
2006-09-11 14:55:00,65.11,65.19,65.07,65.09,8700.0,47.4673,47.5256,47.4382,47.4527,8700.0
2006-09-11 15:00:00,65.12,65.12,65.01,65.01,10100.0,47.4746,47.4746,47.3944,47.3944,10100.0
2006-09-11 15:05:00,65.03,65.03,64.9,64.9,2000.0,47.409,47.409,47.3142,47.3142,2000.0
2006-09-11 15:10:00,64.91,64.95,64.9,64.91,12700.0,47.3215,47.3507,47.3142,47.3215,12700.0
2006-09-11 15:15:00,64.9,64.92,64.85,64.85,7300.0,47.3142,47.3288,47.2778,47.2778,7300.0
2006-09-11 15:20:00,64.85,64.89,64.85,64.85,5600.0,47.2778,47.3069,47.2778,47.2778,5600.0
2006-09-11 15:25:00,64.88,64.94,64.88,64.9,3400.0,47.2996,47.3434,47.2996,47.3142,3400.0
2006-09-11 15:30:00,64.93,64.98,64.89,64.95,10600.0,47.3361,47.3725,47.3069,47.3507,10600.0
2006-09-11 15:35:00,64.94,64.95,64.93,64.93,1400.0,47.3434,47.3507,47.3361,47.3361,1400.0
2006-09-11 15:40:00,64.91,64.91,64.8,64.82,5400.0,47.3215,47.3215,47.2413,47.2559,5400.0
2006-09-11 15:45:00,64.93,64.94,64.76,64.93,38800.0,47.3361,47.3434,47.2122,47.3361,38800.0
2006-09-11 15:50:00,64.94,64.94,64.84,64.84,8000.0,47.3434,47.3434,47.2705,47.2705,8000.0
2006-09-11 15:55:00,64.83,64.84,64.74,64.75,27700.0,47.2632,47.2705,47.1976,47.2049,27700.0
2006-09-12 09:30:00,64.99,65.09,64.93,65.01,5000.0,47.3798,47.4527,47.3361,47.3944,5000.0
2006-09-12 09:35:00,65.01,65.08,64.99,65.01,26500.0,47.3944,47.4454,47.3798,47.3944,26500.0
2006-09-12 09:40:00,65.03,65.18,65.03,65.13,4200.0,47.409,47.5183,47.409,47.4819,4200.0
2006-09-12 09:45:00,65.15,65.18,65.04,65.18,9300.0,47.4965,47.5183,47.4163,47.5183,9300.0
2006-09-12 09:50:00,65.18,65.27,65.18,65.23,12400.0,47.5183,47.584,47.5183,47.5548,12400.0
2006-09-12 09:55:00,65.22,65.29,65.18,65.28,34800.0,47.5475,47.5985,47.5183,47.5912,34800.0
2006-09-12 10:00:00,65.28,65.3,65.28,65.28,7700.0,47.5912,47.6058,47.5912,47.5912,7700.0
2006-09-12 10:05:00,65.28,65.3,65.25,65.28,29200.0,47.5912,47.6058,47.5694,47.5912,29200.0
2006-09-12 10:10:00,65.28,65.36,65.28,65.32,42900.0,47.5912,47.6496,47.5912,47.6204,42900.0
2006-09-12 10:15:00,65.37,65.43,65.34,65.35,6100.0,47.6569,47.7006,47.635,47.6423,6100.0
2006-09-12 10:20:00,65.35,65.35,65.26,65.26,11900.0,47.6423,47.6423,47.5767,47.5767,11900.0
2006-09-12 10:25:00,65.26,65.28,65.22,65.24,41200.0,47.5767,47.5912,47.5475,47.5621,41200.0
2006-09-12 10:30:00,65.23,65.33,65.23,65.28,8400.0,47.5548,47.6277,47.5548,47.5912,8400.0
2006-09-12 10:35:00,65.28,65.32,65.27,65.27,3500.0,47.5912,47.6204,47.584,47.584,3500.0
2006-09-12 10:40:00,65.26,65.39,65.25,65.39,2200.0,47.5767,47.6714,47.5694,47.6714,2200.0
2006-09-12 10:45:00,65.37,65.41,65.32,65.41,5900.0,47.6569,47.686,47.6204,47.686,5900.0
2006-09-12 10:50:00,65.41,65.47,65.32,65.37,18800.0,47.686,47.7298,47.6204,47.6569,18800.0
2006-09-12 10:55:00,65.32,65.33,65.26,65.26,3700.0,47.6204,47.6277,47.5767,47.5767,3700.0
2006-09-12 11:00:00,65.33,65.35,65.3,65.35,3100.0,47.6277,47.6423,47.6058,47.6423,3100.0
2006-09-12 11:05:00,65.36,65.4,65.27,65.29,11600.0,47.6496,47.6787,47.584,47.5985,11600.0
2006-09-12 11:10:00,65.29,65.37,65.28,65.33,12600.0,47.5985,47.6569,47.5912,47.6277,12600.0
2006-09-12 11:15:00,65.33,65.35,65.26,65.28,13700.0,47.6277,47.6423,47.5767,47.5912,13700.0
2006-09-12 11:20:00,65.3,65.3,65.16,65.2,8200.0,47.6058,47.6058,47.5038,47.5329,8200.0
2006-09-12 11:25:00,65.26,65.32,65.25,65.32,2300.0,47.5767,47.6204,47.5694,47.6204,2300.0
2006-09-12 11:30:00,65.33,65.33,65.23,65.24,11500.0,47.6277,47.6277,47.5548,47.5621,11500.0
2006-09-12 11:35:00,65.24,65.33,65.24,65.33,13600.0,47.5621,47.6277,47.5621,47.6277,13600.0
2006-09-12 11:40:00,65.31,65.35,65.31,65.34,2200.0,47.6131,47.6423,47.6131,47.635,2200.0
2006-09-12 11:45:00,65.33,65.33,65.3,65.31,1500.0,47.6277,47.6277,47.6058,47.6131,1500.0
2006-09-12 11:50:00,65.32,65.38,65.3,65.38,3100.0,47.6204,47.6642,47.6058,47.6642,3100.0
2006-09-12 11:55:00,65.35,65.39,65.3,65.32,10700.0,47.6423,47.6714,47.6058,47.6204,10700.0
2006-09-12 12:00:00,65.31,65.35,65.24,65.27,13300.0,47.6131,47.6423,47.5621,47.584,13300.0
2006-09-12 12:05:00,65.27,65.33,65.24,65.33,3300.0,47.584,47.6277,47.5621,47.6277,3300.0
2006-09-12 12:10:00,65.33,65.37,65.33,65.35,1500.0,47.6277,47.6569,47.6277,47.6423,1500.0
2006-09-12 12:15:00,65.35,65.35,65.28,65.28,3800.0,47.6423,47.6423,47.5912,47.5912,3800.0
2006-09-12 12:20:00,65.27,65.27,65.2,65.23,4600.0,47.584,47.584,47.5329,47.5548,4600.0
2006-09-12 12:25:00,65.21,65.29,65.21,65.25,26000.0,47.5402,47.5985,47.5402,47.5694,26000.0
2006-09-12 12:30:00,65.28,65.36,65.28,65.31,4200.0,47.5912,47.6496,47.5912,47.6131,4200.0
2006-09-12 12:35:00,65.31,65.33,65.22,65.28,3300.0,47.6131,47.6277,47.5475,47.5912,3300.0
2006-09-12 12:40:00,65.28,65.28,65.24,65.24,3000.0,47.5912,47.5912,47.5621,47.5621,3000.0
2006-09-12 12:45:00,65.23,65.29,65.22,65.29,4800.0,47.5548,47.5985,47.5475,47.5985,4800.0
2006-09-12 12:50:00,65.33,65.35,65.3,65.33,4000.0,47.6277,47.6423,47.6058,47.6277,4000.0
2006-09-12 12:55:00,65.33,65.33,65.19,65.2,5400.0,47.6277,47.6277,47.5256,47.5329,5400.0
2006-09-12 13:00:00,65.17,65.3,65.17,65.27,6100.0,47.5111,47.6058,47.5111,47.584,6100.0
2006-09-12 13:05:00,65.25,65.26,65.19,65.26,7700.0,47.5694,47.5767,47.5256,47.5767,7700.0
2006-09-12 13:10:00,65.26,65.29,65.2,65.24,4800.0,47.5767,47.5985,47.5329,47.5621,4800.0
2006-09-12 13:15:00,65.24,65.24,65.18,65.18,3700.0,47.5621,47.5621,47.5183,47.5183,3700.0
2006-09-12 13:20:00,65.18,65.24,65.13,65.2,15000.0,47.5183,47.5621,47.4819,47.5329,15000.0
2006-09-12 13:25:00,65.23,65.23,65.19,65.2,5900.0,47.5548,47.5548,47.5256,47.5329,5900.0
2006-09-12 13:30:00,65.19,65.22,65.18,65.21,4200.0,47.5256,47.5475,47.5183,47.5402,4200.0
2006-09-12 13:35:00,65.25,65.27,65.2,65.2,5300.0,47.5694,47.584,47.5329,47.5329,5300.0
2006-09-12 13:40:00,65.19,65.24,65.15,65.24,10400.0,47.5256,47.5621,47.4965,47.5621,10400.0
2006-09-12 13:45:00,65.28,65.35,65.27,65.35,5400.0,47.5912,47.6423,47.584,47.6423,5400.0
2006-09-12 13:50:00,65.35,65.35,65.2,65.29,11400.0,47.6423,47.6423,47.5329,47.5985,11400.0
2006-09-12 13:55:00,65.29,65.29,65.23,65.25,3400.0,47.5985,47.5985,47.5548,47.5694,3400.0
2006-09-12 14:00:00,65.26,65.26,65.22,65.25,6000.0,47.5767,47.5767,47.5475,47.5694,6000.0
2006-09-12 14:05:00,65.27,65.27,65.18,65.18,7100.0,47.584,47.584,47.5183,47.5183,7100.0
2006-09-12 14:10:00,65.22,65.23,65.2,65.23,1800.0,47.5475,47.5548,47.5329,47.5548,1800.0
2006-09-12 14:15:00,65.22,65.25,65.22,65.25,7600.0,47.5475,47.5694,47.5475,47.5694,7600.0
2006-09-12 14:20:00,65.25,65.31,65.25,65.26,8200.0,47.5694,47.6131,47.5694,47.5767,8200.0
2006-09-12 14:25:00,65.27,65.27,65.2,65.24,10400.0,47.584,47.584,47.5329,47.5621,10400.0
2006-09-12 14:30:00,65.24,65.35,65.23,65.35,6200.0,47.5621,47.6423,47.5548,47.6423,6200.0
2006-09-12 14:35:00,65.35,65.45,65.34,65.44,9200.0,47.6423,47.7152,47.635,47.7079,9200.0
2006-09-12 14:40:00,65.45,65.49,65.42,65.42,7600.0,47.7152,47.7443,47.6933,47.6933,7600.0
2006-09-12 14:45:00,65.43,65.48,65.43,65.46,6000.0,47.7006,47.7371,47.7006,47.7225,6000.0
2006-09-12 14:50:00,65.49,65.51,65.45,65.45,7000.0,47.7443,47.7589,47.7152,47.7152,7000.0
2006-09-12 14:55:00,65.45,65.6,65.45,65.56,6400.0,47.7152,47.8245,47.7152,47.7954,6400.0
2006-09-12 15:00:00,65.56,65.56,65.48,65.51,6300.0,47.7954,47.7954,47.7371,47.7589,6300.0
2006-09-12 15:05:00,65.52,65.58,65.51,65.58,3300.0,47.7662,47.81,47.7589,47.81,3300.0
2006-09-12 15:10:00,65.57,65.6,65.55,65.59,4600.0,47.8027,47.8245,47.7881,47.8172,4600.0
2006-09-12 15:15:00,65.59,65.63,65.58,65.6,6300.0,47.8172,47.8464,47.81,47.8245,6300.0
2006-09-12 15:20:00,65.61,65.61,65.54,65.56,4500.0,47.8318,47.8318,47.7808,47.7954,4500.0
2006-09-12 15:25:00,65.56,65.59,65.55,65.56,5600.0,47.7954,47.8172,47.7881,47.7954,5600.0
2006-09-12 15:30:00,65.57,65.68,65.57,65.68,6200.0,47.8027,47.8829,47.8027,47.8829,6200.0
2006-09-12 15:35:00,65.67,65.68,65.61,65.61,5400.0,47.8756,47.8829,47.8318,47.8318,5400.0
2006-09-12 15:40:00,65.6,65.6,65.54,65.56,6300.0,47.8245,47.8245,47.7808,47.7954,6300.0
2006-09-12 15:45:00,65.56,65.56,65.52,65.53,8400.0,47.7954,47.7954,47.7662,47.7735,8400.0
2006-09-12 15:50:00,65.53,65.53,65.47,65.49,12100.0,47.7735,47.7735,47.7298,47.7443,12100.0
2006-09-12 15:55:00,65.49,65.58,65.47,65.58,6400.0,47.7443,47.81,47.7298,47.81,6400.0
2006-09-13 09:30:00,65.55,65.56,65.42,65.52,3100.0,47.7881,47.7954,47.6933,47.7662,3100.0
2006-09-13 09:35:00,65.38,65.84,65.38,65.8,4600.0,47.6642,47.9995,47.6642,47.9703,4600.0
2006-09-13 09:40:00,65.8,66.05,65.75,66.05,4900.0,47.9703,48.1526,47.9339,48.1526,4900.0
2006-09-13 09:45:00,66.13,66.31,66.09,66.25,4400.0,48.2109,48.3422,48.1818,48.2984,4400.0
2006-09-13 09:50:00,66.26,66.42,66.22,66.42,13600.0,48.3057,48.4223,48.2765,48.4223,13600.0
2006-09-13 09:55:00,66.49,66.67,66.49,66.61,21700.0,48.4734,48.6046,48.4734,48.5609,21700.0
2006-09-13 10:00:00,66.64,66.67,66.58,66.67,7500.0,48.5827,48.6046,48.539,48.6046,7500.0
2006-09-13 10:05:00,66.67,66.8,66.67,66.8,4200.0,48.6046,48.6994,48.6046,48.6994,4200.0
2006-09-13 10:10:00,66.81,66.88,66.6,66.7,8800.0,48.7067,48.7577,48.5536,48.6265,8800.0
2006-09-13 10:15:00,66.75,66.85,66.73,66.75,7500.0,48.6629,48.7358,48.6483,48.6629,7500.0
2006-09-13 10:20:00,66.76,66.79,66.57,66.6,10400.0,48.6702,48.6921,48.5317,48.5536,10400.0
2006-09-13 10:25:00,66.58,66.71,66.57,66.64,10000.0,48.539,48.6338,48.5317,48.5827,10000.0
2006-09-13 10:30:00,66.66,66.7,66.59,66.6,5000.0,48.5973,48.6265,48.5463,48.5536,5000.0
2006-09-13 10:35:00,66.56,66.6,66.55,66.55,4800.0,48.5244,48.5536,48.5171,48.5171,4800.0
2006-09-13 10:40:00,66.55,66.55,66.41,66.42,5000.0,48.5171,48.5171,48.4151,48.4223,5000.0
2006-09-13 10:45:00,66.45,66.52,66.4,66.52,4000.0,48.4442,48.4952,48.4078,48.4952,4000.0
2006-09-13 10:50:00,66.44,66.47,66.42,66.45,2700.0,48.4369,48.4588,48.4223,48.4442,2700.0
2006-09-13 10:55:00,66.44,66.53,66.43,66.5,5100.0,48.4369,48.5025,48.4296,48.4807,5100.0
2006-09-13 11:00:00,66.5,66.54,66.41,66.48,4900.0,48.4807,48.5098,48.4151,48.4661,4900.0
2006-09-13 11:05:00,66.47,66.63,66.46,66.62,6600.0,48.4588,48.5754,48.4515,48.5682,6600.0
2006-09-13 11:10:00,66.59,66.6,66.49,66.5,4200.0,48.5463,48.5536,48.4734,48.4807,4200.0
2006-09-13 11:15:00,66.5,66.56,66.5,66.54,4500.0,48.4807,48.5244,48.4807,48.5098,4500.0
2006-09-13 11:20:00,66.53,66.58,66.53,66.56,4200.0,48.5025,48.539,48.5025,48.5244,4200.0
2006-09-13 11:25:00,66.51,66.54,66.5,66.5,5200.0,48.488,48.5098,48.4807,48.4807,5200.0
2006-09-13 11:30:00,66.5,66.52,66.5,66.51,6500.0,48.4807,48.4952,48.4807,48.488,6500.0
2006-09-13 11:35:00,66.51,66.51,66.4,66.41,7400.0,48.488,48.488,48.4078,48.4151,7400.0
2006-09-13 11:40:00,66.41,66.41,66.36,66.36,10300.0,48.4151,48.4151,48.3786,48.3786,10300.0
2006-09-13 11:45:00,66.36,66.44,66.29,66.42,10000.0,48.3786,48.4369,48.3276,48.4223,10000.0
2006-09-13 11:50:00,66.37,66.39,66.33,66.36,7700.0,48.3859,48.4005,48.3567,48.3786,7700.0
2006-09-13 11:55:00,66.36,66.36,66.32,66.36,5600.0,48.3786,48.3786,48.3494,48.3786,5600.0
2006-09-13 12:00:00,66.34,66.36,66.3,66.35,6600.0,48.364,48.3786,48.3349,48.3713,6600.0
2006-09-13 12:05:00,66.34,66.45,66.34,66.45,4900.0,48.364,48.4442,48.364,48.4442,4900.0
2006-09-13 12:10:00,66.45,66.5,66.41,66.5,4400.0,48.4442,48.4807,48.4151,48.4807,4400.0
2006-09-13 12:15:00,66.52,66.55,66.44,66.44,4300.0,48.4952,48.5171,48.4369,48.4369,4300.0
2006-09-13 12:20:00,66.45,66.47,66.41,66.45,4400.0,48.4442,48.4588,48.4151,48.4442,4400.0
2006-09-13 12:25:00,66.48,66.6,66.48,66.57,8400.0,48.4661,48.5536,48.4661,48.5317,8400.0
2006-09-13 12:30:00,66.57,66.63,66.54,66.63,3500.0,48.5317,48.5754,48.5098,48.5754,3500.0
2006-09-13 12:35:00,66.64,66.64,66.54,66.54,2900.0,48.5827,48.5827,48.5098,48.5098,2900.0
2006-09-13 12:40:00,66.5,66.55,66.5,66.5,1800.0,48.4807,48.5171,48.4807,48.4807,1800.0
2006-09-13 12:45:00,66.5,66.54,66.5,66.5,2800.0,48.4807,48.5098,48.4807,48.4807,2800.0
2006-09-13 12:50:00,66.5,66.53,66.5,66.53,2300.0,48.4807,48.5025,48.4807,48.5025,2300.0
2006-09-13 12:55:00,66.51,66.52,66.5,66.51,1700.0,48.488,48.4952,48.4807,48.488,1700.0
2006-09-13 13:00:00,66.51,66.6,66.51,66.56,2100.0,48.488,48.5536,48.488,48.5244,2100.0
2006-09-13 13:05:00,66.58,66.62,66.58,66.6,1000.0,48.539,48.5682,48.539,48.5536,1000.0
2006-09-13 13:10:00,66.58,66.59,66.5,66.5,5200.0,48.539,48.5463,48.4807,48.4807,5200.0
2006-09-13 13:15:00,66.59,66.59,66.5,66.51,10900.0,48.5463,48.5463,48.4807,48.488,10900.0
2006-09-13 13:20:00,66.5,66.51,66.47,66.47,3200.0,48.4807,48.488,48.4588,48.4588,3200.0
2006-09-13 13:25:00,66.47,66.52,66.45,66.52,7200.0,48.4588,48.4952,48.4442,48.4952,7200.0
2006-09-13 13:30:00,66.51,66.51,66.45,66.51,1500.0,48.488,48.488,48.4442,48.488,1500.0
2006-09-13 13:35:00,66.51,66.63,66.51,66.59,2200.0,48.488,48.5754,48.488,48.5463,2200.0
2006-09-13 13:40:00,66.6,66.6,66.48,66.5,4100.0,48.5536,48.5536,48.4661,48.4807,4100.0
2006-09-13 13:45:00,66.5,66.57,66.5,66.56,2800.0,48.4807,48.5317,48.4807,48.5244,2800.0
2006-09-13 13:50:00,66.56,66.58,66.54,66.56,1800.0,48.5244,48.539,48.5098,48.5244,1800.0
2006-09-13 13:55:00,66.56,66.58,66.56,66.57,1200.0,48.5244,48.539,48.5244,48.5317,1200.0
2006-09-13 14:00:00,66.56,66.61,66.54,66.6,1800.0,48.5244,48.5609,48.5098,48.5536,1800.0
2006-09-13 14:05:00,66.61,66.61,66.53,66.53,3000.0,48.5609,48.5609,48.5025,48.5025,3000.0
2006-09-13 14:10:00,66.52,66.53,66.45,66.48,3900.0,48.4952,48.5025,48.4442,48.4661,3900.0
2006-09-13 14:15:00,66.51,66.51,66.43,66.43,2200.0,48.488,48.488,48.4296,48.4296,2200.0
2006-09-13 14:20:00,66.42,66.42,66.4,66.41,2400.0,48.4223,48.4223,48.4078,48.4151,2400.0
2006-09-13 14:25:00,66.41,66.46,66.38,66.39,4500.0,48.4151,48.4515,48.3932,48.4005,4500.0
2006-09-13 14:30:00,66.39,66.43,66.38,66.43,2400.0,48.4005,48.4296,48.3932,48.4296,2400.0
2006-09-13 14:35:00,66.43,66.43,66.39,66.39,1900.0,48.4296,48.4296,48.4005,48.4005,1900.0
2006-09-13 14:40:00,66.42,66.42,66.38,66.4,2100.0,48.4223,48.4223,48.3932,48.4078,2100.0
2006-09-13 14:45:00,66.4,66.42,66.4,66.41,2700.0,48.4078,48.4223,48.4078,48.4151,2700.0
2006-09-13 14:50:00,66.4,66.41,66.4,66.4,2400.0,48.4078,48.4151,48.4078,48.4078,2400.0
2006-09-13 14:55:00,66.4,66.53,66.4,66.52,2500.0,48.4078,48.5025,48.4078,48.4952,2500.0
2006-09-13 15:00:00,66.52,66.52,66.41,66.41,2800.0,48.4952,48.4952,48.4151,48.4151,2800.0
2006-09-13 15:05:00,66.41,66.41,66.4,66.4,2000.0,48.4151,48.4151,48.4078,48.4078,2000.0
2006-09-13 15:10:00,66.4,66.42,66.4,66.4,2900.0,48.4078,48.4223,48.4078,48.4078,2900.0
2006-09-13 15:15:00,66.35,66.39,66.35,66.37,1300.0,48.3713,48.4005,48.3713,48.3859,1300.0
2006-09-13 15:20:00,66.37,66.38,66.36,66.38,800.0,48.3859,48.3932,48.3786,48.3932,800.0
2006-09-13 15:25:00,66.39,66.39,66.35,66.39,2600.0,48.4005,48.4005,48.3713,48.4005,2600.0
2006-09-13 15:30:00,66.39,66.48,66.39,66.48,800.0,48.4005,48.4661,48.4005,48.4661,800.0
2006-09-13 15:35:00,66.5,66.52,66.47,66.48,3200.0,48.4807,48.4952,48.4588,48.4661,3200.0
2006-09-13 15:40:00,66.47,66.47,66.38,66.41,3800.0,48.4588,48.4588,48.3932,48.4151,3800.0
2006-09-13 15:45:00,66.39,66.49,66.38,66.49,4200.0,48.4005,48.4734,48.3932,48.4734,4200.0
2006-09-13 15:50:00,66.49,66.5,66.38,66.39,5600.0,48.4734,48.4807,48.3932,48.4005,5600.0
2006-09-13 15:55:00,66.38,66.43,66.38,66.43,6100.0,48.3932,48.4296,48.3932,48.4296,6100.0
2006-09-14 09:30:00,66.4,66.65,66.4,66.56,3600.0,48.4078,48.59,48.4078,48.5244,3600.0
2006-09-14 09:35:00,66.57,66.57,66.4,66.4,2900.0,48.5317,48.5317,48.4078,48.4078,2900.0
2006-09-14 09:40:00,66.41,66.45,66.35,66.41,23600.0,48.4151,48.4442,48.3713,48.4151,23600.0
2006-09-14 09:45:00,66.36,66.4,66.36,66.4,4400.0,48.3786,48.4078,48.3786,48.4078,4400.0
2006-09-14 09:50:00,66.39,66.43,66.37,66.42,5300.0,48.4005,48.4296,48.3859,48.4223,5300.0
2006-09-14 09:55:00,66.42,66.48,66.4,66.4,4100.0,48.4223,48.4661,48.4078,48.4078,4100.0
2006-09-14 10:00:00,66.41,66.41,66.35,66.36,5700.0,48.4151,48.4151,48.3713,48.3786,5700.0
2006-09-14 10:05:00,66.32,66.33,66.32,66.32,6900.0,48.3494,48.3567,48.3494,48.3494,6900.0
2006-09-14 10:10:00,66.32,66.36,66.3,66.3,7300.0,48.3494,48.3786,48.3349,48.3349,7300.0
2006-09-14 10:15:00,66.3,66.4,66.3,66.36,17400.0,48.3349,48.4078,48.3349,48.3786,17400.0
2006-09-14 10:20:00,66.36,66.39,66.36,66.39,4900.0,48.3786,48.4005,48.3786,48.4005,4900.0
2006-09-14 10:25:00,66.37,66.37,66.25,66.25,3700.0,48.3859,48.3859,48.2984,48.2984,3700.0
2006-09-14 10:30:00,66.25,66.37,66.25,66.3,15900.0,48.2984,48.3859,48.2984,48.3349,15900.0
2006-09-14 10:35:00,66.3,66.31,66.25,66.25,5100.0,48.3349,48.3422,48.2984,48.2984,5100.0
2006-09-14 10:40:00,66.25,66.25,66.2,66.2,6200.0,48.2984,48.2984,48.262,48.262,6200.0
2006-09-14 10:45:00,66.21,66.23,66.2,66.23,4500.0,48.2692,48.2838,48.262,48.2838,4500.0
2006-09-14 10:50:00,66.21,66.31,66.21,66.29,3800.0,48.2692,48.3422,48.2692,48.3276,3800.0
2006-09-14 10:55:00,66.28,66.3,66.26,66.27,3100.0,48.3203,48.3349,48.3057,48.313,3100.0
2006-09-14 11:00:00,66.25,66.3,66.25,66.28,1400.0,48.2984,48.3349,48.2984,48.3203,1400.0
2006-09-14 11:05:00,66.25,66.27,66.25,66.25,6000.0,48.2984,48.313,48.2984,48.2984,6000.0
2006-09-14 11:10:00,66.25,66.3,66.25,66.3,4600.0,48.2984,48.3349,48.2984,48.3349,4600.0
2006-09-14 11:15:00,66.29,66.33,66.27,66.28,7300.0,48.3276,48.3567,48.313,48.3203,7300.0
2006-09-14 11:20:00,66.29,66.32,66.26,66.27,3800.0,48.3276,48.3494,48.3057,48.313,3800.0
2006-09-14 11:25:00,66.29,66.34,66.28,66.29,2900.0,48.3276,48.364,48.3203,48.3276,2900.0
2006-09-14 11:30:00,66.26,66.29,66.26,66.26,21600.0,48.3057,48.3276,48.3057,48.3057,21600.0
2006-09-14 11:35:00,66.25,66.26,66.25,66.26,7900.0,48.2984,48.3057,48.2984,48.3057,7900.0
2006-09-14 11:40:00,66.25,66.26,66.25,66.25,2400.0,48.2984,48.3057,48.2984,48.2984,2400.0
2006-09-14 11:45:00,66.25,66.27,66.25,66.25,2300.0,48.2984,48.313,48.2984,48.2984,2300.0
2006-09-14 11:50:00,66.26,66.26,66.25,66.26,2800.0,48.3057,48.3057,48.2984,48.3057,2800.0
2006-09-14 11:55:00,66.26,66.31,66.26,66.29,2300.0,48.3057,48.3422,48.3057,48.3276,2300.0
2006-09-14 12:00:00,66.29,66.29,66.25,66.25,12000.0,48.3276,48.3276,48.2984,48.2984,12000.0
2006-09-14 12:05:00,66.25,66.32,66.25,66.3,9600.0,48.2984,48.3494,48.2984,48.3349,9600.0
2006-09-14 12:10:00,66.31,66.31,66.3,66.3,1500.0,48.3422,48.3422,48.3349,48.3349,1500.0
2006-09-14 12:15:00,66.31,66.32,66.3,66.32,3800.0,48.3422,48.3494,48.3349,48.3494,3800.0
2006-09-14 12:20:00,66.33,66.35,66.3,66.3,3400.0,48.3567,48.3713,48.3349,48.3349,3400.0
2006-09-14 12:25:00,66.31,66.37,66.31,66.35,3500.0,48.3422,48.3859,48.3422,48.3713,3500.0
2006-09-14 12:30:00,66.3,66.34,66.29,66.29,3500.0,48.3349,48.364,48.3276,48.3276,3500.0
2006-09-14 12:35:00,66.26,66.28,66.26,66.28,12600.0,48.3057,48.3203,48.3057,48.3203,12600.0
2006-09-14 12:40:00,66.3,66.3,66.3,66.3,3000.0,48.3349,48.3349,48.3349,48.3349,3000.0
2006-09-14 12:45:00,66.32,66.35,66.32,66.35,2100.0,48.3494,48.3713,48.3494,48.3713,2100.0
2006-09-14 12:50:00,66.35,66.36,66.34,66.35,2700.0,48.3713,48.3786,48.364,48.3713,2700.0
2006-09-14 12:55:00,66.34,66.35,66.29,66.31,2700.0,48.364,48.3713,48.3276,48.3422,2700.0
2006-09-14 13:00:00,66.31,66.33,66.26,66.26,3200.0,48.3422,48.3567,48.3057,48.3057,3200.0
2006-09-14 13:05:00,66.25,66.29,66.25,66.26,2000.0,48.2984,48.3276,48.2984,48.3057,2000.0
2006-09-14 13:10:00,66.26,66.33,66.26,66.33,4900.0,48.3057,48.3567,48.3057,48.3567,4900.0
2006-09-14 13:15:00,66.33,66.33,66.28,66.3,2000.0,48.3567,48.3567,48.3203,48.3349,2000.0
2006-09-14 13:20:00,66.3,66.3,66.3,66.3,0.0,48.3349,48.3349,48.3349,48.3349,0.0
2006-09-14 13:25:00,66.28,66.4,66.28,66.4,12900.0,48.3203,48.4078,48.3203,48.4078,12900.0
2006-09-14 13:30:00,66.4,66.49,66.4,66.49,4300.0,48.4078,48.4734,48.4078,48.4734,4300.0
2006-09-14 13:35:00,66.44,66.56,66.31,66.5,40200.0,48.4369,48.5244,48.3422,48.4807,40200.0
2006-09-14 13:40:00,66.49,66.49,66.46,66.46,600.0,48.4734,48.4734,48.4515,48.4515,600.0
2006-09-14 13:45:00,66.41,66.41,66.4,66.4,1600.0,48.4151,48.4151,48.4078,48.4078,1600.0
2006-09-14 13:50:00,66.4,66.57,66.36,66.57,8300.0,48.4078,48.5317,48.3786,48.5317,8300.0
2006-09-14 13:55:00,66.52,66.52,66.45,66.45,2900.0,48.4952,48.4952,48.4442,48.4442,2900.0
2006-09-14 14:00:00,66.5,66.6,66.47,66.53,7500.0,48.4807,48.5536,48.4588,48.5025,7500.0
2006-09-14 14:05:00,66.57,66.58,66.49,66.51,2000.0,48.5317,48.539,48.4734,48.488,2000.0
2006-09-14 14:10:00,66.5,66.56,66.5,66.56,2700.0,48.4807,48.5244,48.4807,48.5244,2700.0
2006-09-14 14:15:00,66.56,66.58,66.56,66.58,3700.0,48.5244,48.539,48.5244,48.539,3700.0
2006-09-14 14:20:00,66.6,66.73,66.6,66.71,7600.0,48.5536,48.6483,48.5536,48.6338,7600.0
2006-09-14 14:25:00,66.67,66.75,66.67,66.75,5400.0,48.6046,48.6629,48.6046,48.6629,5400.0
2006-09-14 14:30:00,66.72,66.83,66.72,66.79,9200.0,48.6411,48.7212,48.6411,48.6921,9200.0
2006-09-14 14:35:00,66.78,66.79,66.51,66.79,19000.0,48.6848,48.6921,48.488,48.6921,19000.0
2006-09-14 14:40:00,66.76,66.77,66.69,66.7,5100.0,48.6702,48.6775,48.6192,48.6265,5100.0
2006-09-14 14:45:00,66.69,66.72,66.64,66.69,3700.0,48.6192,48.6411,48.5827,48.6192,3700.0
2006-09-14 14:50:00,66.72,66.8,66.72,66.8,2800.0,48.6411,48.6994,48.6411,48.6994,2800.0
2006-09-14 14:55:00,66.8,66.81,66.77,66.78,6600.0,48.6994,48.7067,48.6775,48.6848,6600.0
2006-09-14 15:00:00,66.78,66.78,66.71,66.76,11800.0,48.6848,48.6848,48.6338,48.6702,11800.0
2006-09-14 15:05:00,66.76,66.78,66.71,66.77,8100.0,48.6702,48.6848,48.6338,48.6775,8100.0
2006-09-14 15:10:00,66.77,66.77,66.7,66.77,6100.0,48.6775,48.6775,48.6265,48.6775,6100.0
2006-09-14 15:15:00,66.76,66.8,66.75,66.8,5500.0,48.6702,48.6994,48.6629,48.6994,5500.0
2006-09-14 15:20:00,66.81,66.83,66.77,66.79,4600.0,48.7067,48.7212,48.6775,48.6921,4600.0
2006-09-14 15:25:00,66.78,66.8,66.78,66.78,1500.0,48.6848,48.6994,48.6848,48.6848,1500.0
2006-09-14 15:30:00,66.78,66.78,66.75,66.76,3100.0,48.6848,48.6848,48.6629,48.6702,3100.0
2006-09-14 15:35:00,66.76,66.79,66.75,66.79,3200.0,48.6702,48.6921,48.6629,48.6921,3200.0
2006-09-14 15:40:00,66.79,66.8,66.75,66.79,5100.0,48.6921,48.6994,48.6629,48.6921,5100.0
2006-09-14 15:45:00,66.79,66.82,66.79,66.82,4100.0,48.6921,48.714,48.6921,48.714,4100.0
2006-09-14 15:50:00,66.8,66.81,66.73,66.73,7100.0,48.6994,48.7067,48.6483,48.6483,7100.0
2006-09-14 15:55:00,66.73,66.82,66.73,66.78,4200.0,48.6483,48.714,48.6483,48.6848,4200.0
2006-09-15 09:30:00,67.08,67.08,67.08,67.08,54500.0,48.9035,48.9035,48.9035,48.9035,54500.0
2006-09-15 09:35:00,67.1,67.48,67.1,67.4,12600.0,48.9181,49.1951,48.9181,49.1368,12600.0
2006-09-15 09:40:00,67.34,67.6,67.33,67.56,6500.0,49.0931,49.2826,49.0858,49.2534,6500.0
2006-09-15 09:45:00,67.53,67.53,67.37,67.44,9900.0,49.2316,49.2316,49.1149,49.166,9900.0
2006-09-15 09:50:00,67.49,67.56,67.33,67.35,10600.0,49.2024,49.2534,49.0858,49.1003,10600.0
2006-09-15 09:55:00,67.35,67.68,67.3,67.56,20900.0,49.1003,49.3409,49.0639,49.2534,20900.0
2006-09-15 10:00:00,67.56,67.67,67.36,67.36,43300.0,49.2534,49.3336,49.1076,49.1076,43300.0
2006-09-15 10:05:00,67.39,67.7,67.39,67.63,16100.0,49.1295,49.3555,49.1295,49.3045,16100.0
2006-09-15 10:10:00,67.63,67.63,67.52,67.53,10000.0,49.3045,49.3045,49.2243,49.2316,10000.0
2006-09-15 10:15:00,67.55,67.57,67.5,67.54,14100.0,49.2462,49.2607,49.2097,49.2389,14100.0
2006-09-15 10:20:00,67.54,67.57,67.45,67.45,7100.0,49.2389,49.2607,49.1732,49.1732,7100.0
2006-09-15 10:25:00,67.44,67.44,67.33,67.38,6100.0,49.166,49.166,49.0858,49.1222,6100.0
2006-09-15 10:30:00,67.35,67.42,67.35,67.42,23700.0,49.1003,49.1514,49.1003,49.1514,23700.0
2006-09-15 10:35:00,67.43,67.48,67.43,67.47,3700.0,49.1587,49.1951,49.1587,49.1878,3700.0
2006-09-15 10:40:00,67.47,67.58,67.47,67.58,7000.0,49.1878,49.268,49.1878,49.268,7000.0
2006-09-15 10:45:00,67.58,67.63,67.5,67.52,7300.0,49.268,49.3045,49.2097,49.2243,7300.0
2006-09-15 10:50:00,67.52,67.54,67.52,67.53,10000.0,49.2243,49.2389,49.2243,49.2316,10000.0
2006-09-15 10:55:00,67.53,67.54,67.5,67.52,11300.0,49.2316,49.2389,49.2097,49.2243,11300.0
2006-09-15 11:00:00,67.51,67.52,67.5,67.51,3800.0,49.217,49.2243,49.2097,49.217,3800.0
2006-09-15 11:05:00,67.51,67.52,67.5,67.5,13700.0,49.217,49.2243,49.2097,49.2097,13700.0
2006-09-15 11:10:00,67.5,67.52,67.5,67.52,10700.0,49.2097,49.2243,49.2097,49.2243,10700.0
2006-09-15 11:15:00,67.5,67.52,67.5,67.5,9400.0,49.2097,49.2243,49.2097,49.2097,9400.0
2006-09-15 11:20:00,67.5,67.58,67.5,67.58,5400.0,49.2097,49.268,49.2097,49.268,5400.0
2006-09-15 11:25:00,67.59,67.65,67.59,67.64,8100.0,49.2753,49.3191,49.2753,49.3118,8100.0
2006-09-15 11:30:00,67.66,67.69,67.65,67.69,9600.0,49.3263,49.3482,49.3191,49.3482,9600.0
2006-09-15 11:35:00,67.7,67.78,67.7,67.77,7600.0,49.3555,49.4138,49.3555,49.4065,7600.0
2006-09-15 11:40:00,67.78,67.88,67.78,67.88,16400.0,49.4138,49.4867,49.4138,49.4867,16400.0
2006-09-15 11:45:00,67.88,68.06,67.84,68.06,29700.0,49.4867,49.618,49.4576,49.618,29700.0
2006-09-15 11:50:00,68.06,68.06,67.96,68.01,7700.0,49.618,49.618,49.5451,49.5815,7700.0
2006-09-15 11:55:00,68.02,68.08,68.02,68.06,6200.0,49.5888,49.6325,49.5888,49.618,6200.0
2006-09-15 12:00:00,68.03,68.05,67.91,68.01,27400.0,49.5961,49.6107,49.5086,49.5815,27400.0
2006-09-15 12:05:00,68.02,68.05,68.02,68.03,4300.0,49.5888,49.6107,49.5888,49.5961,4300.0
2006-09-15 12:10:00,68.04,68.12,68.04,68.11,7400.0,49.6034,49.6617,49.6034,49.6544,7400.0
2006-09-15 12:15:00,68.1,68.28,68.1,68.26,8600.0,49.6471,49.7783,49.6471,49.7638,8600.0
2006-09-15 12:20:00,68.25,68.25,68.02,68.08,9600.0,49.7565,49.7565,49.5888,49.6325,9600.0
2006-09-15 12:25:00,68.13,68.15,68.12,68.12,3200.0,49.669,49.6836,49.6617,49.6617,3200.0
2006-09-15 12:30:00,68.12,68.25,68.1,68.1,12900.0,49.6617,49.7565,49.6471,49.6471,12900.0
2006-09-15 12:35:00,68.11,68.18,68.09,68.17,8700.0,49.6544,49.7054,49.6398,49.6982,8700.0
2006-09-15 12:40:00,68.17,68.19,68.14,68.18,4800.0,49.6982,49.7127,49.6763,49.7054,4800.0
2006-09-15 12:45:00,68.19,68.21,68.15,68.17,2200.0,49.7127,49.7273,49.6836,49.6982,2200.0
2006-09-15 12:50:00,68.21,68.21,68.13,68.19,8500.0,49.7273,49.7273,49.669,49.7127,8500.0
2006-09-15 12:55:00,68.17,68.19,68.17,68.18,2600.0,49.6982,49.7127,49.6982,49.7054,2600.0
2006-09-15 13:00:00,68.18,68.4,68.15,68.38,13100.0,49.7054,49.8658,49.6836,49.8512,13100.0
2006-09-15 13:05:00,68.38,68.43,68.32,68.43,6300.0,49.8512,49.8877,49.8075,49.8877,6300.0
2006-09-15 13:10:00,68.45,68.61,68.45,68.55,20100.0,49.9023,50.0189,49.9023,49.9752,20100.0
2006-09-15 13:15:00,68.55,68.64,68.52,68.63,23300.0,49.9752,50.0408,49.9533,50.0335,23300.0
2006-09-15 13:20:00,68.64,68.67,68.61,68.67,3700.0,50.0408,50.0627,50.0189,50.0627,3700.0
2006-09-15 13:25:00,68.67,68.71,68.57,68.59,14000.0,50.0627,50.0918,49.9898,50.0043,14000.0
2006-09-15 13:30:00,68.6,68.68,68.6,68.62,9200.0,50.0116,50.07,50.0116,50.0262,9200.0
2006-09-15 13:35:00,68.62,68.89,68.62,68.83,16000.0,50.0262,50.2231,50.0262,50.1793,16000.0
2006-09-15 13:40:00,68.83,68.87,68.82,68.85,2500.0,50.1793,50.2085,50.172,50.1939,2500.0
2006-09-15 13:45:00,68.85,68.9,68.84,68.89,13000.0,50.1939,50.2303,50.1866,50.2231,13000.0
2006-09-15 13:50:00,68.89,68.95,68.79,68.79,36600.0,50.2231,50.2668,50.1502,50.1502,36600.0
2006-09-15 13:55:00,68.79,68.79,68.58,68.6,6900.0,50.1502,50.1502,49.9971,50.0116,6900.0
2006-09-15 14:00:00,68.6,68.6,68.5,68.51,26800.0,50.0116,50.0116,49.9387,49.946,26800.0
2006-09-15 14:05:00,68.52,68.52,68.43,68.49,12500.0,49.9533,49.9533,49.8877,49.9314,12500.0
2006-09-15 14:10:00,68.49,68.61,68.49,68.55,4600.0,49.9314,50.0189,49.9314,49.9752,4600.0
2006-09-15 14:15:00,68.53,68.54,68.4,68.41,6600.0,49.9606,49.9679,49.8658,49.8731,6600.0
2006-09-15 14:20:00,68.42,68.44,68.4,68.41,6100.0,49.8804,49.895,49.8658,49.8731,6100.0
2006-09-15 14:25:00,68.41,68.44,68.4,68.44,6700.0,49.8731,49.895,49.8658,49.895,6700.0
2006-09-15 14:30:00,68.45,68.45,68.41,68.44,18800.0,49.9023,49.9023,49.8731,49.895,18800.0
2006-09-15 14:35:00,68.44,68.51,68.44,68.49,23500.0,49.895,49.946,49.895,49.9314,23500.0
2006-09-15 14:40:00,68.45,68.49,68.45,68.46,5700.0,49.9023,49.9314,49.9023,49.9096,5700.0
2006-09-15 14:45:00,68.47,68.5,68.45,68.5,7000.0,49.9169,49.9387,49.9023,49.9387,7000.0
2006-09-15 14:50:00,68.49,68.54,68.45,68.53,9600.0,49.9314,49.9679,49.9023,49.9606,9600.0
2006-09-15 14:55:00,68.52,68.53,68.5,68.52,4800.0,49.9533,49.9606,49.9387,49.9533,4800.0
2006-09-15 15:00:00,68.5,68.54,68.47,68.53,5600.0,49.9387,49.9679,49.9169,49.9606,5600.0
2006-09-15 15:05:00,68.5,68.5,68.4,68.42,7800.0,49.9387,49.9387,49.8658,49.8804,7800.0
2006-09-15 15:10:00,68.45,68.45,68.4,68.43,7300.0,49.9023,49.9023,49.8658,49.8877,7300.0
2006-09-15 15:15:00,68.4,68.41,68.4,68.4,4700.0,49.8658,49.8731,49.8658,49.8658,4700.0
2006-09-15 15:20:00,68.38,68.42,68.33,68.33,11400.0,49.8512,49.8804,49.8148,49.8148,11400.0
2006-09-15 15:25:00,68.32,68.36,68.32,68.35,5800.0,49.8075,49.8367,49.8075,49.8294,5800.0
2006-09-15 15:30:00,68.35,68.35,68.31,68.32,8100.0,49.8294,49.8294,49.8002,49.8075,8100.0
2006-09-15 15:35:00,68.31,68.4,68.25,68.25,30700.0,49.8002,49.8658,49.7565,49.7565,30700.0
2006-09-15 15:40:00,68.25,68.46,68.25,68.37,20400.0,49.7565,49.9096,49.7565,49.844,20400.0
2006-09-15 15:45:00,68.38,68.52,68.38,68.46,16700.0,49.8512,49.9533,49.8512,49.9096,16700.0
2006-09-15 15:50:00,68.47,68.52,68.46,68.48,14000.0,49.9169,49.9533,49.9096,49.9242,14000.0
2006-09-15 15:55:00,68.48,68.49,68.38,68.49,34000.0,49.9242,49.9314,49.8512,49.9314,34000.0
2006-09-18 09:30:00,69.24,69.25,69.2,69.21,15000.0,50.4782,50.4855,50.4491,50.4563,15000.0
2006-09-18 09:35:00,69.21,69.21,68.6,68.6,7400.0,50.4563,50.4563,50.0116,50.0116,7400.0
2006-09-18 09:40:00,68.6,68.79,68.57,68.71,5600.0,50.0116,50.1502,49.9898,50.0918,5600.0
2006-09-18 09:45:00,68.7,68.71,68.61,68.61,2400.0,50.0845,50.0918,50.0189,50.0189,2400.0
2006-09-18 09:50:00,68.57,68.68,68.55,68.68,7200.0,49.9898,50.07,49.9752,50.07,7200.0
2006-09-18 09:55:00,68.68,68.68,68.57,68.57,5300.0,50.07,50.07,49.9898,49.9898,5300.0
2006-09-18 10:00:00,68.57,68.57,68.45,68.45,8700.0,49.9898,49.9898,49.9023,49.9023,8700.0
2006-09-18 10:05:00,68.45,68.54,68.45,68.48,11800.0,49.9023,49.9679,49.9023,49.9242,11800.0
2006-09-18 10:10:00,68.56,68.56,68.45,68.45,6400.0,49.9825,49.9825,49.9023,49.9023,6400.0
2006-09-18 10:15:00,68.45,68.48,68.43,68.45,11800.0,49.9023,49.9242,49.8877,49.9023,11800.0
2006-09-18 10:20:00,68.4,68.42,68.4,68.4,8600.0,49.8658,49.8804,49.8658,49.8658,8600.0
2006-09-18 10:25:00,68.4,68.5,68.4,68.5,11700.0,49.8658,49.9387,49.8658,49.9387,11700.0
2006-09-18 10:30:00,68.5,68.5,68.4,68.4,19700.0,49.9387,49.9387,49.8658,49.8658,19700.0
2006-09-18 10:35:00,68.41,68.43,68.4,68.41,7300.0,49.8731,49.8877,49.8658,49.8731,7300.0
2006-09-18 10:40:00,68.4,68.41,68.4,68.4,12200.0,49.8658,49.8731,49.8658,49.8658,12200.0
2006-09-18 10:45:00,68.4,68.44,68.4,68.4,16000.0,49.8658,49.895,49.8658,49.8658,16000.0
2006-09-18 10:50:00,68.4,68.44,68.21,68.21,18700.0,49.8658,49.895,49.7273,49.7273,18700.0
2006-09-18 10:55:00,68.21,68.21,68.15,68.17,3200.0,49.7273,49.7273,49.6836,49.6982,3200.0
2006-09-18 11:00:00,68.17,68.18,68.15,68.18,1900.0,49.6982,49.7054,49.6836,49.7054,1900.0
2006-09-18 11:05:00,68.19,68.3,68.19,68.3,58200.0,49.7127,49.7929,49.7127,49.7929,58200.0
2006-09-18 11:10:00,68.31,68.31,68.08,68.23,10000.0,49.8002,49.8002,49.6325,49.7419,10000.0
2006-09-18 11:15:00,68.23,68.29,68.15,68.2,2800.0,49.7419,49.7856,49.6836,49.72,2800.0
2006-09-18 11:20:00,68.25,68.25,68.17,68.19,2500.0,49.7565,49.7565,49.6982,49.7127,2500.0
2006-09-18 11:25:00,68.14,68.24,68.1,68.19,2400.0,49.6763,49.7492,49.6471,49.7127,2400.0
2006-09-18 11:30:00,68.2,68.28,68.15,68.15,3800.0,49.72,49.7783,49.6836,49.6836,3800.0
2006-09-18 11:35:00,68.18,68.2,68.13,68.13,1800.0,49.7054,49.72,49.669,49.669,1800.0
2006-09-18 11:40:00,68.1,68.14,68.02,68.11,5400.0,49.6471,49.6763,49.5888,49.6544,5400.0
2006-09-18 11:45:00,68.08,68.3,68.07,68.27,2700.0,49.6325,49.7929,49.6252,49.7711,2700.0
2006-09-18 11:50:00,68.32,68.33,68.2,68.23,3800.0,49.8075,49.8148,49.72,49.7419,3800.0
2006-09-18 11:55:00,68.21,68.22,68.15,68.15,2400.0,49.7273,49.7346,49.6836,49.6836,2400.0
2006-09-18 12:00:00,68.17,68.17,68.1,68.11,3400.0,49.6982,49.6982,49.6471,49.6544,3400.0
2006-09-18 12:05:00,68.11,68.16,68.1,68.16,4600.0,49.6544,49.6909,49.6471,49.6909,4600.0
2006-09-18 12:10:00,68.16,68.16,67.99,67.99,2900.0,49.6909,49.6909,49.5669,49.5669,2900.0
2006-09-18 12:15:00,67.96,68.04,67.95,68.01,3100.0,49.5451,49.6034,49.5378,49.5815,3100.0
2006-09-18 12:20:00,67.97,68.0,67.93,67.94,3900.0,49.5523,49.5742,49.5232,49.5305,3900.0
2006-09-18 12:25:00,67.92,67.94,67.9,67.94,3600.0,49.5159,49.5305,49.5013,49.5305,3600.0
2006-09-18 12:30:00,67.94,68.01,67.94,68.0,1300.0,49.5305,49.5815,49.5305,49.5742,1300.0
2006-09-18 12:35:00,68.0,68.05,68.0,68.02,1900.0,49.5742,49.6107,49.5742,49.5888,1900.0
2006-09-18 12:40:00,68.05,68.1,68.03,68.1,900.0,49.6107,49.6471,49.5961,49.6471,900.0
2006-09-18 12:45:00,68.07,68.13,68.02,68.07,6200.0,49.6252,49.669,49.5888,49.6252,6200.0
2006-09-18 12:50:00,68.13,68.15,68.08,68.15,1300.0,49.669,49.6836,49.6325,49.6836,1300.0
2006-09-18 12:55:00,68.12,68.21,68.11,68.16,1500.0,49.6617,49.7273,49.6544,49.6909,1500.0
2006-09-18 13:00:00,68.17,68.18,68.09,68.09,1000.0,49.6982,49.7054,49.6398,49.6398,1000.0
2006-09-18 13:05:00,68.08,68.13,68.07,68.07,1300.0,49.6325,49.669,49.6252,49.6252,1300.0
2006-09-18 13:10:00,68.06,68.1,68.04,68.1,2100.0,49.618,49.6471,49.6034,49.6471,2100.0
2006-09-18 13:15:00,68.12,68.16,68.12,68.16,1000.0,49.6617,49.6909,49.6617,49.6909,1000.0
2006-09-18 13:20:00,68.18,68.21,68.12,68.13,2000.0,49.7054,49.7273,49.6617,49.669,2000.0
2006-09-18 13:25:00,68.14,68.19,68.11,68.17,3200.0,49.6763,49.7127,49.6544,49.6982,3200.0
2006-09-18 13:30:00,68.13,68.14,67.96,67.99,3500.0,49.669,49.6763,49.5451,49.5669,3500.0
2006-09-18 13:35:00,68.01,68.01,67.98,68.01,1100.0,49.5815,49.5815,49.5596,49.5815,1100.0
2006-09-18 13:40:00,67.99,67.99,67.9,67.9,3000.0,49.5669,49.5669,49.5013,49.5013,3000.0
2006-09-18 13:45:00,67.9,67.9,67.86,67.86,48400.0,49.5013,49.5013,49.4722,49.4722,48400.0
2006-09-18 13:50:00,67.86,67.86,67.72,67.72,3900.0,49.4722,49.4722,49.3701,49.3701,3900.0
2006-09-18 13:55:00,67.69,67.83,67.69,67.83,2900.0,49.3482,49.4503,49.3482,49.4503,2900.0
2006-09-18 14:00:00,67.82,67.83,67.72,67.8,3700.0,49.443,49.4503,49.3701,49.4284,3700.0
2006-09-18 14:05:00,67.77,67.77,67.71,67.74,2600.0,49.4065,49.4065,49.3628,49.3847,2600.0
2006-09-18 14:10:00,67.7,67.85,67.7,67.74,16500.0,49.3555,49.4649,49.3555,49.3847,16500.0
2006-09-18 14:15:00,67.77,67.83,67.68,67.76,8700.0,49.4065,49.4503,49.3409,49.3992,8700.0
2006-09-18 14:20:00,67.76,67.85,67.7,67.7,9300.0,49.3992,49.4649,49.3555,49.3555,9300.0
2006-09-18 14:25:00,67.73,67.81,67.72,67.75,5500.0,49.3774,49.4357,49.3701,49.392,5500.0
2006-09-18 14:30:00,67.75,67.75,67.61,67.61,3900.0,49.392,49.392,49.2899,49.2899,3900.0
2006-09-18 14:35:00,67.61,67.62,67.6,67.62,2400.0,49.2899,49.2972,49.2826,49.2972,2400.0
2006-09-18 14:40:00,67.61,67.63,67.57,67.63,3600.0,49.2899,49.3045,49.2607,49.3045,3600.0
2006-09-18 14:45:00,67.66,67.78,67.66,67.78,3500.0,49.3263,49.4138,49.3263,49.4138,3500.0
2006-09-18 14:50:00,67.77,67.78,67.65,67.68,13900.0,49.4065,49.4138,49.3191,49.3409,13900.0
2006-09-18 14:55:00,67.68,67.8,67.64,67.74,11700.0,49.3409,49.4284,49.3118,49.3847,11700.0
2006-09-18 15:00:00,67.73,67.73,67.6,67.69,3100.0,49.3774,49.3774,49.2826,49.3482,3100.0
2006-09-18 15:05:00,67.67,67.75,67.64,67.65,9500.0,49.3336,49.392,49.3118,49.3191,9500.0
2006-09-18 15:10:00,67.65,68.1,67.63,68.1,65300.0,49.3191,49.6471,49.3045,49.6471,65300.0
2006-09-18 15:15:00,68.06,68.38,68.04,68.38,47800.0,49.618,49.8512,49.6034,49.8512,47800.0
2006-09-18 15:20:00,68.33,68.38,68.21,68.21,39800.0,49.8148,49.8512,49.7273,49.7273,39800.0
2006-09-18 15:25:00,68.24,68.44,68.19,68.41,20700.0,49.7492,49.895,49.7127,49.8731,20700.0
2006-09-18 15:30:00,68.41,68.49,68.32,68.32,18000.0,49.8731,49.9314,49.8075,49.8075,18000.0
2006-09-18 15:35:00,68.29,68.29,68.18,68.2,5800.0,49.7856,49.7856,49.7054,49.72,5800.0
2006-09-18 15:40:00,68.2,68.2,68.11,68.11,5900.0,49.72,49.72,49.6544,49.6544,5900.0
2006-09-18 15:45:00,68.1,68.11,68.07,68.11,6800.0,49.6471,49.6544,49.6252,49.6544,6800.0
2006-09-18 15:50:00,68.11,68.12,68.04,68.06,5200.0,49.6544,49.6617,49.6034,49.618,5200.0
2006-09-18 15:55:00,68.09,68.15,68.06,68.15,12600.0,49.6398,49.6836,49.618,49.6836,12600.0
2006-09-19 09:30:00,70.57,70.57,68.78,68.78,71400.0,51.4478,51.4478,50.1429,50.1429,71400.0
2006-09-19 09:35:00,68.8,69.47,68.8,69.0,27400.0,50.1574,50.6459,50.1574,50.3032,27400.0
2006-09-19 09:40:00,69.0,69.6,69.0,69.57,50400.0,50.3032,50.7407,50.3032,50.7188,50400.0
2006-09-19 09:45:00,69.57,70.0,69.56,69.75,52400.0,50.7188,51.0323,50.7115,50.85,52400.0
2006-09-19 09:50:00,69.74,69.8,69.43,69.48,34500.0,50.8427,50.8865,50.6167,50.6532,34500.0
2006-09-19 09:55:00,69.4,69.69,69.39,69.69,59000.0,50.5949,50.8063,50.5876,50.8063,59000.0
2006-09-19 10:00:00,69.77,70.74,69.75,70.6,34600.0,50.8646,51.5718,50.85,51.4697,34600.0
2006-09-19 10:05:00,70.65,70.95,70.56,70.8,38800.0,51.5062,51.7249,51.4405,51.6155,38800.0
2006-09-19 10:10:00,70.83,71.34,70.82,70.99,41400.0,51.6374,52.0092,51.6301,51.754,41400.0
2006-09-19 10:15:00,70.98,70.98,70.31,70.36,48000.0,51.7467,51.7467,51.2583,51.2947,48000.0
2006-09-19 10:20:00,70.3,70.45,69.97,70.01,40600.0,51.251,51.3603,51.0104,51.0396,40600.0
2006-09-19 10:25:00,70.01,70.31,70.0,70.22,125900.0,51.0396,51.2583,51.0323,51.1927,125900.0
2006-09-19 10:30:00,70.22,70.22,69.97,69.98,35600.0,51.1927,51.1927,51.0104,51.0177,35600.0
2006-09-19 10:35:00,69.98,70.11,69.96,70.01,28400.0,51.0177,51.1125,51.0031,51.0396,28400.0
2006-09-19 10:40:00,70.0,70.06,69.98,70.02,39700.0,51.0323,51.076,51.0177,51.0469,39700.0
2006-09-19 10:45:00,70.0,70.0,69.96,69.97,24300.0,51.0323,51.0323,51.0031,51.0104,24300.0
2006-09-19 10:50:00,69.97,69.97,69.74,69.78,14700.0,51.0104,51.0104,50.8427,50.8719,14700.0
2006-09-19 10:55:00,69.8,69.84,69.66,69.7,38500.0,50.8865,50.9156,50.7844,50.8136,38500.0
2006-09-19 11:00:00,69.75,69.97,69.68,69.9,18100.0,50.85,51.0104,50.799,50.9594,18100.0
2006-09-19 11:05:00,69.91,69.93,69.84,69.92,22100.0,50.9667,50.9812,50.9156,50.974,22100.0
2006-09-19 11:10:00,69.92,69.92,69.74,69.82,11200.0,50.974,50.974,50.8427,50.9011,11200.0
2006-09-19 11:15:00,69.8,69.91,69.77,69.83,8800.0,50.8865,50.9667,50.8646,50.9083,8800.0
2006-09-19 11:20:00,69.83,69.84,69.75,69.78,11700.0,50.9083,50.9156,50.85,50.8719,11700.0
2006-09-19 11:25:00,69.78,69.78,69.61,69.66,20200.0,50.8719,50.8719,50.748,50.7844,20200.0
2006-09-19 11:30:00,69.67,69.75,69.63,69.66,12200.0,50.7917,50.85,50.7625,50.7844,12200.0
2006-09-19 11:35:00,69.65,69.75,69.52,69.52,6300.0,50.7771,50.85,50.6823,50.6823,6300.0
2006-09-19 11:40:00,69.5,69.5,69.3,69.36,6900.0,50.6678,50.6678,50.522,50.5657,6900.0
2006-09-19 11:45:00,69.35,69.38,69.18,69.24,9900.0,50.5584,50.5803,50.4345,50.4782,9900.0
2006-09-19 11:50:00,69.26,69.38,69.26,69.38,15600.0,50.4928,50.5803,50.4928,50.5803,15600.0
2006-09-19 11:55:00,69.37,69.4,69.32,69.39,9200.0,50.573,50.5949,50.5365,50.5876,9200.0
2006-09-19 12:00:00,69.38,69.56,69.36,69.5,16200.0,50.5803,50.7115,50.5657,50.6678,16200.0
2006-09-19 12:05:00,69.47,69.52,69.38,69.41,11400.0,50.6459,50.6823,50.5803,50.6022,11400.0
2006-09-19 12:10:00,69.38,69.38,69.27,69.27,6800.0,50.5803,50.5803,50.5001,50.5001,6800.0
2006-09-19 12:15:00,69.24,69.27,69.13,69.18,9400.0,50.4782,50.5001,50.398,50.4345,9400.0
2006-09-19 12:20:00,69.18,69.21,69.11,69.12,4000.0,50.4345,50.4563,50.3834,50.3907,4000.0
2006-09-19 12:25:00,69.12,69.13,69.05,69.05,6700.0,50.3907,50.398,50.3397,50.3397,6700.0
2006-09-19 12:30:00,69.06,69.18,69.06,69.18,7100.0,50.347,50.4345,50.347,50.4345,7100.0
2006-09-19 12:35:00,69.15,69.18,69.13,69.13,3900.0,50.4126,50.4345,50.398,50.398,3900.0
2006-09-19 12:40:00,69.13,69.18,69.11,69.18,7100.0,50.398,50.4345,50.3834,50.4345,7100.0
2006-09-19 12:45:00,69.18,69.37,69.18,69.31,7800.0,50.4345,50.573,50.4345,50.5292,7800.0
2006-09-19 12:50:00,69.3,69.43,69.25,69.38,9700.0,50.522,50.6167,50.4855,50.5803,9700.0
2006-09-19 12:55:00,69.38,69.44,69.32,69.39,12000.0,50.5803,50.624,50.5365,50.5876,12000.0
2006-09-19 13:00:00,69.43,69.59,69.39,69.59,14600.0,50.6167,50.7334,50.5876,50.7334,14600.0
2006-09-19 13:05:00,69.55,69.55,69.45,69.46,8400.0,50.7042,50.7042,50.6313,50.6386,8400.0
2006-09-19 13:10:00,69.45,69.45,69.37,69.43,29800.0,50.6313,50.6313,50.573,50.6167,29800.0
2006-09-19 13:15:00,69.41,69.43,69.34,69.43,6100.0,50.6022,50.6167,50.5511,50.6167,6100.0
2006-09-19 13:20:00,69.38,69.46,69.38,69.45,5700.0,50.5803,50.6386,50.5803,50.6313,5700.0
2006-09-19 13:25:00,69.44,69.44,69.35,69.36,3800.0,50.624,50.624,50.5584,50.5657,3800.0
2006-09-19 13:30:00,69.36,69.39,69.31,69.31,12800.0,50.5657,50.5876,50.5292,50.5292,12800.0
2006-09-19 13:35:00,69.32,69.32,69.17,69.21,3600.0,50.5365,50.5365,50.4272,50.4563,3600.0
2006-09-19 13:40:00,69.2,69.2,69.13,69.15,5400.0,50.4491,50.4491,50.398,50.4126,5400.0
2006-09-19 13:45:00,69.18,69.21,69.14,69.21,7300.0,50.4345,50.4563,50.4053,50.4563,7300.0
2006-09-19 13:50:00,69.2,69.27,69.2,69.25,2200.0,50.4491,50.5001,50.4491,50.4855,2200.0
2006-09-19 13:55:00,69.25,69.26,69.2,69.22,2600.0,50.4855,50.4928,50.4491,50.4636,2600.0
2006-09-19 14:00:00,69.16,69.2,69.12,69.17,5100.0,50.4199,50.4491,50.3907,50.4272,5100.0
2006-09-19 14:05:00,69.15,69.2,69.11,69.11,8000.0,50.4126,50.4491,50.3834,50.3834,8000.0
2006-09-19 14:10:00,69.11,69.2,69.1,69.18,8300.0,50.3834,50.4491,50.3762,50.4345,8300.0
2006-09-19 14:15:00,69.18,69.23,69.13,69.23,11500.0,50.4345,50.4709,50.398,50.4709,11500.0
2006-09-19 14:20:00,69.23,69.26,69.17,69.18,7500.0,50.4709,50.4928,50.4272,50.4345,7500.0
2006-09-19 14:25:00,69.19,69.2,69.11,69.11,6300.0,50.4418,50.4491,50.3834,50.3834,6300.0
2006-09-19 14:30:00,69.11,69.15,69.1,69.13,13800.0,50.3834,50.4126,50.3762,50.398,13800.0
2006-09-19 14:35:00,69.14,69.17,69.0,69.04,25400.0,50.4053,50.4272,50.3032,50.3324,25400.0
2006-09-19 14:40:00,69.0,69.04,68.9,68.94,24100.0,50.3032,50.3324,50.2303,50.2595,24100.0
2006-09-19 14:45:00,68.94,68.99,68.82,68.94,13300.0,50.2595,50.296,50.172,50.2595,13300.0
2006-09-19 14:50:00,68.93,68.96,68.71,68.75,19500.0,50.2522,50.2741,50.0918,50.121,19500.0
2006-09-19 14:55:00,68.73,68.86,68.72,68.8,14600.0,50.1064,50.2012,50.0991,50.1574,14600.0
2006-09-19 15:00:00,68.83,68.86,68.76,68.8,34300.0,50.1793,50.2012,50.1283,50.1574,34300.0
2006-09-19 15:05:00,68.81,68.87,68.79,68.86,21500.0,50.1647,50.2085,50.1502,50.2012,21500.0
2006-09-19 15:10:00,68.87,69.1,68.85,69.1,23700.0,50.2085,50.3762,50.1939,50.3762,23700.0
2006-09-19 15:15:00,69.11,69.11,69.07,69.08,13800.0,50.3834,50.3834,50.3543,50.3616,13800.0
2006-09-19 15:20:00,69.07,69.16,69.01,69.05,19400.0,50.3543,50.4199,50.3105,50.3397,19400.0
2006-09-19 15:25:00,69.04,69.08,69.01,69.07,11500.0,50.3324,50.3616,50.3105,50.3543,11500.0
2006-09-19 15:30:00,69.04,69.12,69.02,69.1,24400.0,50.3324,50.3907,50.3178,50.3762,24400.0
2006-09-19 15:35:00,69.12,69.3,69.1,69.29,18700.0,50.3907,50.522,50.3762,50.5147,18700.0
2006-09-19 15:40:00,69.29,69.43,69.28,69.42,13800.0,50.5147,50.6167,50.5074,50.6094,13800.0
2006-09-19 15:45:00,69.42,69.47,69.17,69.18,14200.0,50.6094,50.6459,50.4272,50.4345,14200.0
2006-09-19 15:50:00,69.19,69.35,69.17,69.31,21300.0,50.4418,50.5584,50.4272,50.5292,21300.0
2006-09-19 15:55:00,69.3,69.42,69.3,69.3,23700.0,50.522,50.6094,50.522,50.522,23700.0
2006-09-20 09:30:00,69.29,69.54,69.29,69.54,7700.0,50.5147,50.6969,50.5147,50.6969,7700.0
2006-09-20 09:35:00,69.6,69.6,69.26,69.32,3500.0,50.7407,50.7407,50.4928,50.5365,3500.0
2006-09-20 09:40:00,69.32,69.34,69.07,69.28,5000.0,50.5365,50.5511,50.3543,50.5074,5000.0
2006-09-20 09:45:00,69.27,69.41,69.25,69.41,7300.0,50.5001,50.6022,50.4855,50.6022,7300.0
2006-09-20 09:50:00,69.48,69.56,69.45,69.51,4500.0,50.6532,50.7115,50.6313,50.6751,4500.0
2006-09-20 09:55:00,69.48,69.48,69.36,69.37,1900.0,50.6532,50.6532,50.5657,50.573,1900.0
2006-09-20 10:00:00,69.36,69.36,69.26,69.36,3300.0,50.5657,50.5657,50.4928,50.5657,3300.0
2006-09-20 10:05:00,69.4,69.4,69.31,69.31,6000.0,50.5949,50.5949,50.5292,50.5292,6000.0
2006-09-20 10:10:00,69.3,69.35,69.15,69.16,8300.0,50.522,50.5584,50.4126,50.4199,8300.0
2006-09-20 10:15:00,69.17,69.34,69.17,69.34,2700.0,50.4272,50.5511,50.4272,50.5511,2700.0
2006-09-20 10:20:00,69.28,69.7,69.28,69.58,8600.0,50.5074,50.8136,50.5074,50.7261,8600.0
2006-09-20 10:25:00,69.6,69.7,69.5,69.63,27700.0,50.7407,50.8136,50.6678,50.7625,27700.0
2006-09-20 10:30:00,69.65,69.65,69.55,69.61,11100.0,50.7771,50.7771,50.7042,50.748,11100.0
2006-09-20 10:35:00,69.54,69.56,69.27,69.35,25800.0,50.6969,50.7115,50.5001,50.5584,25800.0
2006-09-20 10:40:00,69.36,69.5,69.36,69.45,30600.0,50.5657,50.6678,50.5657,50.6313,30600.0
2006-09-20 10:45:00,69.44,69.46,69.33,69.44,5800.0,50.624,50.6386,50.5438,50.624,5800.0
2006-09-20 10:50:00,69.44,69.44,69.36,69.36,4700.0,50.624,50.624,50.5657,50.5657,4700.0
2006-09-20 10:55:00,69.32,69.36,69.24,69.29,9800.0,50.5365,50.5657,50.4782,50.5147,9800.0
2006-09-20 11:00:00,69.24,69.31,69.21,69.3,16100.0,50.4782,50.5292,50.4563,50.522,16100.0
2006-09-20 11:05:00,69.25,69.34,69.23,69.25,5400.0,50.4855,50.5511,50.4709,50.4855,5400.0
2006-09-20 11:10:00,69.25,69.39,69.25,69.39,1100.0,50.4855,50.5876,50.4855,50.5876,1100.0
2006-09-20 11:15:00,69.35,69.35,69.32,69.33,26400.0,50.5584,50.5584,50.5365,50.5438,26400.0
2006-09-20 11:20:00,69.33,69.39,69.29,69.38,2000.0,50.5438,50.5876,50.5147,50.5803,2000.0
2006-09-20 11:25:00,69.33,69.4,69.26,69.3,3900.0,50.5438,50.5949,50.4928,50.522,3900.0
2006-09-20 11:30:00,69.26,69.38,69.26,69.34,5300.0,50.4928,50.5803,50.4928,50.5511,5300.0
2006-09-20 11:35:00,69.36,69.42,69.36,69.36,3600.0,50.5657,50.6094,50.5657,50.5657,3600.0
2006-09-20 11:40:00,69.34,69.34,69.24,69.33,4400.0,50.5511,50.5511,50.4782,50.5438,4400.0
2006-09-20 11:45:00,69.34,69.36,69.3,69.36,2400.0,50.5511,50.5657,50.522,50.5657,2400.0
2006-09-20 11:50:00,69.37,69.37,69.35,69.35,1900.0,50.573,50.573,50.5584,50.5584,1900.0
2006-09-20 11:55:00,69.3,69.42,69.28,69.41,2300.0,50.522,50.6094,50.5074,50.6022,2300.0
2006-09-20 12:00:00,69.41,69.41,69.33,69.38,2500.0,50.6022,50.6022,50.5438,50.5803,2500.0
2006-09-20 12:05:00,69.38,69.39,69.3,69.3,1800.0,50.5803,50.5876,50.522,50.522,1800.0
2006-09-20 12:10:00,69.34,69.34,69.29,69.3,2300.0,50.5511,50.5511,50.5147,50.522,2300.0
2006-09-20 12:15:00,69.28,69.31,69.25,69.3,1300.0,50.5074,50.5292,50.4855,50.522,1300.0
2006-09-20 12:20:00,69.31,69.45,69.31,69.44,1600.0,50.5292,50.6313,50.5292,50.624,1600.0
2006-09-20 12:25:00,69.42,69.43,69.4,69.41,700.0,50.6094,50.6167,50.5949,50.6022,700.0
2006-09-20 12:30:00,69.38,69.4,69.33,69.39,2900.0,50.5803,50.5949,50.5438,50.5876,2900.0
2006-09-20 12:35:00,69.4,69.4,69.33,69.4,5900.0,50.5949,50.5949,50.5438,50.5949,5900.0
2006-09-20 12:40:00,69.35,69.43,69.33,69.33,4500.0,50.5584,50.6167,50.5438,50.5438,4500.0
2006-09-20 12:45:00,69.35,69.41,69.33,69.39,4800.0,50.5584,50.6022,50.5438,50.5876,4800.0
2006-09-20 12:50:00,69.43,69.43,69.4,69.43,3600.0,50.6167,50.6167,50.5949,50.6167,3600.0
2006-09-20 12:55:00,69.47,69.49,69.45,69.48,4900.0,50.6459,50.6605,50.6313,50.6532,4900.0
2006-09-20 13:00:00,69.51,69.56,69.5,69.55,4000.0,50.6751,50.7115,50.6678,50.7042,4000.0
2006-09-20 13:05:00,69.53,69.56,69.53,69.56,7700.0,50.6896,50.7115,50.6896,50.7115,7700.0
2006-09-20 13:10:00,69.56,69.56,69.52,69.52,2900.0,50.7115,50.7115,50.6823,50.6823,2900.0
2006-09-20 13:15:00,69.51,69.51,69.45,69.45,3200.0,50.6751,50.6751,50.6313,50.6313,3200.0
2006-09-20 13:20:00,69.46,69.49,69.43,69.49,4000.0,50.6386,50.6605,50.6167,50.6605,4000.0
2006-09-20 13:25:00,69.49,69.49,69.41,69.43,2800.0,50.6605,50.6605,50.6022,50.6167,2800.0
2006-09-20 13:30:00,69.41,69.51,69.4,69.44,6900.0,50.6022,50.6751,50.5949,50.624,6900.0
2006-09-20 13:35:00,69.46,69.5,69.43,69.46,6200.0,50.6386,50.6678,50.6167,50.6386,6200.0
2006-09-20 13:40:00,69.44,69.5,69.44,69.49,5100.0,50.624,50.6678,50.624,50.6605,5100.0
2006-09-20 13:45:00,69.46,69.48,69.41,69.42,3900.0,50.6386,50.6532,50.6022,50.6094,3900.0
2006-09-20 13:50:00,69.41,69.52,69.41,69.52,2500.0,50.6022,50.6823,50.6022,50.6823,2500.0
2006-09-20 13:55:00,69.47,69.51,69.43,69.45,2500.0,50.6459,50.6751,50.6167,50.6313,2500.0
2006-09-20 14:00:00,69.44,69.53,69.44,69.53,3400.0,50.624,50.6896,50.624,50.6896,3400.0
2006-09-20 14:05:00,69.53,69.57,69.41,69.49,16800.0,50.6896,50.7188,50.6022,50.6605,16800.0
2006-09-20 14:10:00,69.49,69.5,69.34,69.35,4800.0,50.6605,50.6678,50.5511,50.5584,4800.0
2006-09-20 14:15:00,69.34,69.48,69.32,69.35,6600.0,50.5511,50.6532,50.5365,50.5584,6600.0
2006-09-20 14:20:00,69.4,69.48,69.31,69.43,7600.0,50.5949,50.6532,50.5292,50.6167,7600.0
2006-09-20 14:25:00,69.42,69.54,69.3,69.33,9700.0,50.6094,50.6969,50.522,50.5438,9700.0
2006-09-20 14:30:00,69.29,69.43,69.28,69.39,10400.0,50.5147,50.6167,50.5074,50.5876,10400.0
2006-09-20 14:35:00,69.37,69.37,69.26,69.33,7000.0,50.573,50.573,50.4928,50.5438,7000.0
2006-09-20 14:40:00,69.33,69.44,69.26,69.41,10300.0,50.5438,50.624,50.4928,50.6022,10300.0
2006-09-20 14:45:00,69.43,69.43,69.25,69.33,9800.0,50.6167,50.6167,50.4855,50.5438,9800.0
2006-09-20 14:50:00,69.32,69.43,69.25,69.43,12400.0,50.5365,50.6167,50.4855,50.6167,12400.0
2006-09-20 14:55:00,69.44,69.44,69.26,69.31,27800.0,50.624,50.624,50.4928,50.5292,27800.0
2006-09-20 15:00:00,69.31,69.33,69.11,69.3,21500.0,50.5292,50.5438,50.3834,50.522,21500.0
2006-09-20 15:05:00,69.34,69.34,69.22,69.26,35700.0,50.5511,50.5511,50.4636,50.4928,35700.0
2006-09-20 15:10:00,69.27,69.3,69.2,69.21,22000.0,50.5001,50.522,50.4491,50.4563,22000.0
2006-09-20 15:15:00,69.26,69.26,69.08,69.08,17700.0,50.4928,50.4928,50.3616,50.3616,17700.0
2006-09-20 15:20:00,69.08,69.26,69.03,69.23,19900.0,50.3616,50.4928,50.3251,50.4709,19900.0
2006-09-20 15:25:00,69.2,69.45,69.2,69.41,18900.0,50.4491,50.6313,50.4491,50.6022,18900.0
2006-09-20 15:30:00,69.41,69.49,69.38,69.45,15600.0,50.6022,50.6605,50.5803,50.6313,15600.0
2006-09-20 15:35:00,69.47,69.49,69.29,69.32,10000.0,50.6459,50.6605,50.5147,50.5365,10000.0
2006-09-20 15:40:00,69.32,69.36,69.28,69.34,14600.0,50.5365,50.5657,50.5074,50.5511,14600.0
2006-09-20 15:45:00,69.34,69.57,69.3,69.57,22600.0,50.5511,50.7188,50.522,50.7188,22600.0
2006-09-20 15:50:00,69.57,69.67,69.56,69.67,38800.0,50.7188,50.7917,50.7115,50.7917,38800.0
2006-09-20 15:55:00,69.67,69.67,69.61,69.65,29700.0,50.7917,50.7917,50.748,50.7771,29700.0
2006-09-21 09:30:00,69.68,69.71,69.61,69.61,3600.0,50.799,50.8209,50.748,50.748,3600.0
2006-09-21 09:35:00,69.69,69.9,69.62,69.68,3600.0,50.8063,50.9594,50.7552,50.799,3600.0
2006-09-21 09:40:00,69.81,69.81,69.62,69.62,2500.0,50.8938,50.8938,50.7552,50.7552,2500.0
2006-09-21 09:45:00,69.56,69.59,69.39,69.5,4800.0,50.7115,50.7334,50.5876,50.6678,4800.0
2006-09-21 09:50:00,69.45,69.47,69.32,69.32,5700.0,50.6313,50.6459,50.5365,50.5365,5700.0
2006-09-21 09:55:00,69.33,69.4,69.33,69.37,1700.0,50.5438,50.5949,50.5438,50.573,1700.0
2006-09-21 10:00:00,69.29,69.36,69.18,69.25,51300.0,50.5147,50.5657,50.4345,50.4855,51300.0
2006-09-21 10:05:00,69.28,69.28,69.16,69.23,8200.0,50.5074,50.5074,50.4199,50.4709,8200.0
2006-09-21 10:10:00,69.24,69.3,69.24,69.27,6700.0,50.4782,50.522,50.4782,50.5001,6700.0
2006-09-21 10:15:00,69.27,69.33,69.24,69.31,4800.0,50.5001,50.5438,50.4782,50.5292,4800.0
2006-09-21 10:20:00,69.27,69.36,69.25,69.3,3900.0,50.5001,50.5657,50.4855,50.522,3900.0
2006-09-21 10:25:00,69.31,69.55,69.3,69.45,9600.0,50.5292,50.7042,50.522,50.6313,9600.0
2006-09-21 10:30:00,69.45,69.61,69.45,69.61,8900.0,50.6313,50.748,50.6313,50.748,8900.0
2006-09-21 10:35:00,69.61,69.61,69.5,69.54,5100.0,50.748,50.748,50.6678,50.6969,5100.0
2006-09-21 10:40:00,69.52,69.54,69.44,69.54,5800.0,50.6823,50.6969,50.624,50.6969,5800.0
2006-09-21 10:45:00,69.53,69.59,69.52,69.56,2800.0,50.6896,50.7334,50.6823,50.7115,2800.0
2006-09-21 10:50:00,69.57,69.6,69.57,69.6,5800.0,50.7188,50.7407,50.7188,50.7407,5800.0
2006-09-21 10:55:00,69.61,69.7,69.6,69.61,15900.0,50.748,50.8136,50.7407,50.748,15900.0
2006-09-21 11:00:00,69.58,69.66,69.58,69.64,5300.0,50.7261,50.7844,50.7261,50.7698,5300.0
2006-09-21 11:05:00,69.66,69.69,69.55,69.55,20600.0,50.7844,50.8063,50.7042,50.7042,20600.0
2006-09-21 11:10:00,69.58,69.59,69.41,69.43,5400.0,50.7261,50.7334,50.6022,50.6167,5400.0
2006-09-21 11:15:00,69.45,69.49,69.44,69.49,1400.0,50.6313,50.6605,50.624,50.6605,1400.0
2006-09-21 11:20:00,69.47,69.48,69.39,69.41,6600.0,50.6459,50.6532,50.5876,50.6022,6600.0
2006-09-21 11:25:00,69.45,69.45,69.4,69.43,2600.0,50.6313,50.6313,50.5949,50.6167,2600.0
2006-09-21 11:30:00,69.42,69.42,69.33,69.41,6600.0,50.6094,50.6094,50.5438,50.6022,6600.0
2006-09-21 11:35:00,69.42,69.47,69.41,69.44,4200.0,50.6094,50.6459,50.6022,50.624,4200.0
2006-09-21 11:40:00,69.43,69.44,69.39,69.42,5200.0,50.6167,50.624,50.5876,50.6094,5200.0
2006-09-21 11:45:00,69.42,69.5,69.41,69.5,5400.0,50.6094,50.6678,50.6022,50.6678,5400.0
2006-09-21 11:50:00,69.5,69.68,69.5,69.64,5000.0,50.6678,50.799,50.6678,50.7698,5000.0
2006-09-21 11:55:00,69.62,69.63,69.48,69.53,3200.0,50.7552,50.7625,50.6532,50.6896,3200.0
2006-09-21 12:00:00,69.45,69.45,69.17,69.17,5300.0,50.6313,50.6313,50.4272,50.4272,5300.0
2006-09-21 12:05:00,69.17,69.2,69.1,69.2,6000.0,50.4272,50.4491,50.3762,50.4491,6000.0
2006-09-21 12:10:00,69.25,69.25,69.15,69.25,7100.0,50.4855,50.4855,50.4126,50.4855,7100.0
2006-09-21 12:15:00,69.21,69.25,69.03,69.03,9600.0,50.4563,50.4855,50.3251,50.3251,9600.0
2006-09-21 12:20:00,69.01,69.05,68.89,68.89,5600.0,50.3105,50.3397,50.2231,50.2231,5600.0
2006-09-21 12:25:00,68.89,68.9,68.77,68.81,19400.0,50.2231,50.2303,50.1356,50.1647,19400.0
2006-09-21 12:30:00,68.82,69.02,68.81,68.93,9700.0,50.172,50.3178,50.1647,50.2522,9700.0
2006-09-21 12:35:00,68.92,69.0,68.92,69.0,2000.0,50.2449,50.3032,50.2449,50.3032,2000.0
2006-09-21 12:40:00,69.01,69.02,68.8,68.81,7600.0,50.3105,50.3178,50.1574,50.1647,7600.0
2006-09-21 12:45:00,68.79,68.81,68.61,68.68,8500.0,50.1502,50.1647,50.0189,50.07,8500.0
2006-09-21 12:50:00,68.69,68.7,68.53,68.58,9600.0,50.0772,50.0845,49.9606,49.9971,9600.0
2006-09-21 12:55:00,68.53,68.57,68.5,68.56,12100.0,49.9606,49.9898,49.9387,49.9825,12100.0
2006-09-21 13:00:00,68.58,68.6,68.44,68.45,9200.0,49.9971,50.0116,49.895,49.9023,9200.0
2006-09-21 13:05:00,68.45,68.54,68.3,68.54,9400.0,49.9023,49.9679,49.7929,49.9679,9400.0
2006-09-21 13:10:00,68.56,68.69,68.56,68.69,3800.0,49.9825,50.0772,49.9825,50.0772,3800.0
2006-09-21 13:15:00,68.65,68.71,68.64,68.64,80800.0,50.0481,50.0918,50.0408,50.0408,80800.0
2006-09-21 13:20:00,68.65,68.75,68.65,68.71,3900.0,50.0481,50.121,50.0481,50.0918,3900.0
2006-09-21 13:25:00,68.71,68.79,68.68,68.68,2500.0,50.0918,50.1502,50.07,50.07,2500.0
2006-09-21 13:30:00,68.68,68.82,68.67,68.82,7100.0,50.07,50.172,50.0627,50.172,7100.0
2006-09-21 13:35:00,68.75,68.8,68.74,68.79,1600.0,50.121,50.1574,50.1137,50.1502,1600.0
2006-09-21 13:40:00,68.79,68.79,68.75,68.78,2200.0,50.1502,50.1502,50.121,50.1429,2200.0
2006-09-21 13:45:00,68.84,68.9,68.78,68.9,2200.0,50.1866,50.2303,50.1429,50.2303,2200.0
2006-09-21 13:50:00,68.95,68.99,68.93,68.93,3400.0,50.2668,50.296,50.2522,50.2522,3400.0
2006-09-21 13:55:00,68.93,68.99,68.93,68.99,5900.0,50.2522,50.296,50.2522,50.296,5900.0
2006-09-21 14:00:00,69.0,69.01,68.95,69.0,2100.0,50.3032,50.3105,50.2668,50.3032,2100.0
2006-09-21 14:05:00,68.99,68.99,68.95,68.96,10800.0,50.296,50.296,50.2668,50.2741,10800.0
2006-09-21 14:10:00,68.96,68.99,68.95,68.95,4300.0,50.2741,50.296,50.2668,50.2668,4300.0
2006-09-21 14:15:00,68.96,69.04,68.95,68.95,4800.0,50.2741,50.3324,50.2668,50.2668,4800.0
2006-09-21 14:20:00,68.95,69.0,68.9,68.9,21200.0,50.2668,50.3032,50.2303,50.2303,21200.0
2006-09-21 14:25:00,68.88,68.88,68.82,68.83,8300.0,50.2158,50.2158,50.172,50.1793,8300.0
2006-09-21 14:30:00,68.83,68.85,68.83,68.84,4700.0,50.1793,50.1939,50.1793,50.1866,4700.0
2006-09-21 14:35:00,68.83,68.86,68.83,68.85,3500.0,50.1793,50.2012,50.1793,50.1939,3500.0
2006-09-21 14:40:00,68.85,68.87,68.8,68.8,4200.0,50.1939,50.2085,50.1574,50.1574,4200.0
2006-09-21 14:45:00,68.81,68.95,68.81,68.91,6800.0,50.1647,50.2668,50.1647,50.2376,6800.0
2006-09-21 14:50:00,68.88,68.91,68.7,68.71,14300.0,50.2158,50.2376,50.0845,50.0918,14300.0
2006-09-21 14:55:00,68.67,68.67,68.55,68.58,7500.0,50.0627,50.0627,49.9752,49.9971,7500.0
2006-09-21 15:00:00,68.6,68.75,68.6,68.75,4300.0,50.0116,50.121,50.0116,50.121,4300.0
2006-09-21 15:05:00,68.69,68.78,68.63,68.63,17800.0,50.0772,50.1429,50.0335,50.0335,17800.0
2006-09-21 15:10:00,68.63,68.66,68.55,68.55,10800.0,50.0335,50.0554,49.9752,49.9752,10800.0
2006-09-21 15:15:00,68.56,68.6,68.55,68.58,5300.0,49.9825,50.0116,49.9752,49.9971,5300.0
2006-09-21 15:20:00,68.58,68.58,68.55,68.55,6200.0,49.9971,49.9971,49.9752,49.9752,6200.0
2006-09-21 15:25:00,68.56,68.6,68.55,68.6,13200.0,49.9825,50.0116,49.9752,50.0116,13200.0
2006-09-21 15:30:00,68.57,68.63,68.57,68.63,5000.0,49.9898,50.0335,49.9898,50.0335,5000.0
2006-09-21 15:35:00,68.57,68.57,68.5,68.51,3400.0,49.9898,49.9898,49.9387,49.946,3400.0
2006-09-21 15:40:00,68.5,68.52,68.47,68.47,3700.0,49.9387,49.9533,49.9169,49.9169,3700.0
2006-09-21 15:45:00,68.47,68.49,68.44,68.44,11000.0,49.9169,49.9314,49.895,49.895,11000.0
2006-09-21 15:50:00,68.45,68.62,68.45,68.62,4500.0,49.9023,50.0262,49.9023,50.0262,4500.0
2006-09-21 15:55:00,68.65,68.65,68.59,68.61,3300.0,50.0481,50.0481,50.0043,50.0189,3300.0
2006-09-22 09:30:00,68.65,68.8,68.65,68.8,2800.0,50.0481,50.1574,50.0481,50.1574,2800.0
2006-09-22 09:35:00,68.72,68.73,68.62,68.62,1700.0,50.0991,50.1064,50.0262,50.0262,1700.0
2006-09-22 09:40:00,68.56,68.56,68.32,68.32,2800.0,49.9825,49.9825,49.8075,49.8075,2800.0
2006-09-22 09:45:00,68.42,68.43,68.36,68.42,1800.0,49.8804,49.8877,49.8367,49.8804,1800.0
2006-09-22 09:50:00,68.47,68.48,68.45,68.45,2200.0,49.9169,49.9242,49.9023,49.9023,2200.0
2006-09-22 09:55:00,68.39,68.45,68.38,68.38,3300.0,49.8585,49.9023,49.8512,49.8512,3300.0
2006-09-22 10:00:00,68.43,68.44,68.34,68.34,4800.0,49.8877,49.895,49.8221,49.8221,4800.0
2006-09-22 10:05:00,68.31,68.5,68.31,68.47,3000.0,49.8002,49.9387,49.8002,49.9169,3000.0
2006-09-22 10:10:00,68.46,68.54,68.39,68.54,3200.0,49.9096,49.9679,49.8585,49.9679,3200.0
2006-09-22 10:15:00,68.52,68.6,68.46,68.55,2500.0,49.9533,50.0116,49.9096,49.9752,2500.0
2006-09-22 10:20:00,68.52,68.6,68.52,68.54,1400.0,49.9533,50.0116,49.9533,49.9679,1400.0
2006-09-22 10:25:00,68.43,68.43,68.34,68.41,1800.0,49.8877,49.8877,49.8221,49.8731,1800.0
2006-09-22 10:30:00,68.35,68.5,68.34,68.47,9700.0,49.8294,49.9387,49.8221,49.9169,9700.0
2006-09-22 10:35:00,68.46,68.46,68.39,68.4,9900.0,49.9096,49.9096,49.8585,49.8658,9900.0
2006-09-22 10:40:00,68.4,68.45,68.38,68.39,12700.0,49.8658,49.9023,49.8512,49.8585,12700.0
2006-09-22 10:45:00,68.31,68.4,68.31,68.4,3100.0,49.8002,49.8658,49.8002,49.8658,3100.0
2006-09-22 10:50:00,68.36,68.42,68.34,68.34,1500.0,49.8367,49.8804,49.8221,49.8221,1500.0
2006-09-22 10:55:00,68.33,68.35,68.31,68.34,2400.0,49.8148,49.8294,49.8002,49.8221,2400.0
2006-09-22 11:00:00,68.33,68.41,68.31,68.41,3700.0,49.8148,49.8731,49.8002,49.8731,3700.0
2006-09-22 11:05:00,68.37,68.39,68.34,68.39,1300.0,49.844,49.8585,49.8221,49.8585,1300.0
2006-09-22 11:10:00,68.41,68.48,68.36,68.45,3100.0,49.8731,49.9242,49.8367,49.9023,3100.0
2006-09-22 11:15:00,68.43,68.45,68.38,68.45,5800.0,49.8877,49.9023,49.8512,49.9023,5800.0
2006-09-22 11:20:00,68.44,68.55,68.43,68.55,9400.0,49.895,49.9752,49.8877,49.9752,9400.0
2006-09-22 11:25:00,68.48,68.48,68.44,68.47,3100.0,49.9242,49.9242,49.895,49.9169,3100.0
2006-09-22 11:30:00,68.47,68.52,68.46,68.47,5600.0,49.9169,49.9533,49.9096,49.9169,5600.0
2006-09-22 11:35:00,68.47,68.59,68.47,68.59,1700.0,49.9169,50.0043,49.9169,50.0043,1700.0
2006-09-22 11:40:00,68.54,68.56,68.42,68.42,9600.0,49.9679,49.9825,49.8804,49.8804,9600.0
2006-09-22 11:45:00,68.43,68.43,68.38,68.38,900.0,49.8877,49.8877,49.8512,49.8512,900.0
2006-09-22 11:50:00,68.43,68.43,68.39,68.43,1100.0,49.8877,49.8877,49.8585,49.8877,1100.0
2006-09-22 11:55:00,68.38,68.44,68.38,68.44,800.0,49.8512,49.895,49.8512,49.895,800.0
2006-09-22 12:00:00,68.4,68.41,68.31,68.36,2000.0,49.8658,49.8731,49.8002,49.8367,2000.0
2006-09-22 12:05:00,68.31,68.32,68.3,68.3,5200.0,49.8002,49.8075,49.7929,49.7929,5200.0
2006-09-22 12:10:00,68.31,68.31,68.24,68.24,7000.0,49.8002,49.8002,49.7492,49.7492,7000.0
2006-09-22 12:15:00,68.3,68.39,68.3,68.39,2100.0,49.7929,49.8585,49.7929,49.8585,2100.0
2006-09-22 12:20:00,68.32,68.34,68.32,68.34,600.0,49.8075,49.8221,49.8075,49.8221,600.0
2006-09-22 12:25:00,68.36,68.36,68.3,68.34,1500.0,49.8367,49.8367,49.7929,49.8221,1500.0
2006-09-22 12:30:00,68.32,68.32,68.26,68.26,1300.0,49.8075,49.8075,49.7638,49.7638,1300.0
2006-09-22 12:35:00,68.19,68.22,68.16,68.19,2400.0,49.7127,49.7346,49.6909,49.7127,2400.0
2006-09-22 12:40:00,68.16,68.29,68.16,68.29,1400.0,49.6909,49.7856,49.6909,49.7856,1400.0
2006-09-22 12:45:00,68.29,68.38,68.28,68.38,1100.0,49.7856,49.8512,49.7783,49.8512,1100.0
2006-09-22 12:50:00,68.34,68.34,68.32,68.32,500.0,49.8221,49.8221,49.8075,49.8075,500.0
2006-09-22 12:55:00,68.34,68.37,68.31,68.35,4700.0,49.8221,49.844,49.8002,49.8294,4700.0
2006-09-22 13:00:00,68.38,68.55,68.37,68.55,6400.0,49.8512,49.9752,49.844,49.9752,6400.0
2006-09-22 13:05:00,68.55,68.56,68.46,68.54,7200.0,49.9752,49.9825,49.9096,49.9679,7200.0
2006-09-22 13:10:00,68.52,68.57,68.45,68.46,10200.0,49.9533,49.9898,49.9023,49.9096,10200.0
2006-09-22 13:15:00,68.46,68.51,68.42,68.51,5900.0,49.9096,49.946,49.8804,49.946,5900.0
2006-09-22 13:20:00,68.53,68.64,68.51,68.53,8100.0,49.9606,50.0408,49.946,49.9606,8100.0
2006-09-22 13:25:00,68.52,68.52,68.49,68.49,900.0,49.9533,49.9533,49.9314,49.9314,900.0
2006-09-22 13:30:00,68.49,68.52,68.49,68.52,700.0,49.9314,49.9533,49.9314,49.9533,700.0
2006-09-22 13:35:00,68.5,68.58,68.5,68.58,8100.0,49.9387,49.9971,49.9387,49.9971,8100.0
2006-09-22 13:40:00,68.51,68.51,68.32,68.32,3100.0,49.946,49.946,49.8075,49.8075,3100.0
2006-09-22 13:45:00,68.32,68.42,68.32,68.38,1800.0,49.8075,49.8804,49.8075,49.8512,1800.0
2006-09-22 13:50:00,68.35,68.5,68.33,68.5,4400.0,49.8294,49.9387,49.8148,49.9387,4400.0
2006-09-22 13:55:00,68.46,68.51,68.42,68.51,2300.0,49.9096,49.946,49.8804,49.946,2300.0
2006-09-22 14:00:00,68.5,68.53,68.45,68.53,1400.0,49.9387,49.9606,49.9023,49.9606,1400.0
2006-09-22 14:05:00,68.55,68.55,68.41,68.41,1300.0,49.9752,49.9752,49.8731,49.8731,1300.0
2006-09-22 14:10:00,68.38,68.38,68.24,68.25,2700.0,49.8512,49.8512,49.7492,49.7565,2700.0
2006-09-22 14:15:00,68.24,68.26,68.21,68.26,1900.0,49.7492,49.7638,49.7273,49.7638,1900.0
2006-09-22 14:20:00,68.27,68.36,68.27,68.36,4200.0,49.7711,49.8367,49.7711,49.8367,4200.0
2006-09-22 14:25:00,68.33,68.35,68.28,68.28,1700.0,49.8148,49.8294,49.7783,49.7783,1700.0
2006-09-22 14:30:00,68.27,68.27,68.13,68.17,6400.0,49.7711,49.7711,49.669,49.6982,6400.0
2006-09-22 14:35:00,68.19,68.19,68.15,68.17,1100.0,49.7127,49.7127,49.6836,49.6982,1100.0
2006-09-22 14:40:00,68.13,68.13,68.09,68.11,2000.0,49.669,49.669,49.6398,49.6544,2000.0
2006-09-22 14:45:00,68.13,68.32,68.13,68.32,2400.0,49.669,49.8075,49.669,49.8075,2400.0
2006-09-22 14:50:00,68.28,68.31,68.28,68.31,400.0,49.7783,49.8002,49.7783,49.8002,400.0
2006-09-22 14:55:00,68.34,68.34,68.23,68.23,2500.0,49.8221,49.8221,49.7419,49.7419,2500.0
2006-09-22 15:00:00,68.27,68.36,68.25,68.35,1500.0,49.7711,49.8367,49.7565,49.8294,1500.0
2006-09-22 15:05:00,68.35,68.39,68.33,68.39,1400.0,49.8294,49.8585,49.8148,49.8585,1400.0
2006-09-22 15:10:00,68.4,68.4,68.36,68.38,10900.0,49.8658,49.8658,49.8367,49.8512,10900.0
2006-09-22 15:15:00,68.39,68.5,68.39,68.45,1900.0,49.8585,49.9387,49.8585,49.9023,1900.0
2006-09-22 15:20:00,68.44,68.53,68.44,68.46,2500.0,49.895,49.9606,49.895,49.9096,2500.0
2006-09-22 15:25:00,68.34,68.43,68.34,68.43,3200.0,49.8221,49.8877,49.8221,49.8877,3200.0
2006-09-22 15:30:00,68.42,68.42,68.37,68.38,3100.0,49.8804,49.8804,49.844,49.8512,3100.0
2006-09-22 15:35:00,68.39,68.39,68.27,68.27,2800.0,49.8585,49.8585,49.7711,49.7711,2800.0
2006-09-22 15:40:00,68.3,68.35,68.26,68.33,2000.0,49.7929,49.8294,49.7638,49.8148,2000.0
2006-09-22 15:45:00,68.32,68.32,68.24,68.31,3600.0,49.8075,49.8075,49.7492,49.8002,3600.0
2006-09-22 15:50:00,68.31,68.43,68.29,68.43,3900.0,49.8002,49.8877,49.7856,49.8877,3900.0
2006-09-22 15:55:00,68.42,68.42,68.32,68.32,9000.0,49.8804,49.8804,49.8075,49.8075,9000.0
2006-09-25 09:30:00,68.4,68.4,68.34,68.35,6800.0,49.8658,49.8658,49.8221,49.8294,6800.0
2006-09-25 09:35:00,68.36,68.36,68.19,68.2,4300.0,49.8367,49.8367,49.7127,49.72,4300.0
2006-09-25 09:40:00,68.22,68.32,68.21,68.21,5300.0,49.7346,49.8075,49.7273,49.7273,5300.0
2006-09-25 09:45:00,68.11,68.28,68.08,68.19,8100.0,49.6544,49.7783,49.6325,49.7127,8100.0
2006-09-25 09:50:00,68.18,68.22,68.01,68.01,3800.0,49.7054,49.7346,49.5815,49.5815,3800.0
2006-09-25 09:55:00,68.01,68.14,68.01,68.08,3100.0,49.5815,49.6763,49.5815,49.6325,3100.0
2006-09-25 10:00:00,68.0,68.2,68.0,68.03,7200.0,49.5742,49.72,49.5742,49.5961,7200.0
2006-09-25 10:05:00,68.08,68.24,68.03,68.04,8700.0,49.6325,49.7492,49.5961,49.6034,8700.0
2006-09-25 10:10:00,68.05,68.1,68.0,68.0,6100.0,49.6107,49.6471,49.5742,49.5742,6100.0
2006-09-25 10:15:00,68.0,68.03,67.87,67.91,5800.0,49.5742,49.5961,49.4794,49.5086,5800.0
2006-09-25 10:20:00,67.89,67.91,67.78,67.81,10400.0,49.494,49.5086,49.4138,49.4357,10400.0
2006-09-25 10:25:00,67.76,67.82,67.69,67.69,11500.0,49.3992,49.443,49.3482,49.3482,11500.0
2006-09-25 10:30:00,67.68,67.84,67.65,67.69,41700.0,49.3409,49.4576,49.3191,49.3482,41700.0
2006-09-25 10:35:00,67.69,67.71,67.55,67.61,14200.0,49.3482,49.3628,49.2462,49.2899,14200.0
2006-09-25 10:40:00,67.61,67.61,67.35,67.4,22400.0,49.2899,49.2899,49.1003,49.1368,22400.0
2006-09-25 10:45:00,67.39,67.39,67.17,67.2,24000.0,49.1295,49.1295,48.9691,48.991,24000.0
2006-09-25 10:50:00,67.2,67.41,67.18,67.41,25400.0,48.991,49.1441,48.9764,49.1441,25400.0
2006-09-25 10:55:00,67.43,67.55,67.42,67.45,15100.0,49.1587,49.2462,49.1514,49.1732,15100.0
2006-09-25 11:00:00,67.48,67.5,67.38,67.49,20500.0,49.1951,49.2097,49.1222,49.2024,20500.0
2006-09-25 11:05:00,67.49,67.63,67.47,67.51,26700.0,49.2024,49.3045,49.1878,49.217,26700.0
2006-09-25 11:10:00,67.51,67.62,67.48,67.61,4600.0,49.217,49.2972,49.1951,49.2899,4600.0
2006-09-25 11:15:00,67.61,67.61,67.42,67.43,21200.0,49.2899,49.2899,49.1514,49.1587,21200.0
2006-09-25 11:20:00,67.44,67.62,67.44,67.54,6500.0,49.166,49.2972,49.166,49.2389,6500.0
2006-09-25 11:25:00,67.52,67.6,67.48,67.54,10800.0,49.2243,49.2826,49.1951,49.2389,10800.0
2006-09-25 11:30:00,67.54,67.68,67.54,67.6,7400.0,49.2389,49.3409,49.2389,49.2826,7400.0
2006-09-25 11:35:00,67.6,67.69,67.55,67.59,6700.0,49.2826,49.3482,49.2462,49.2753,6700.0
2006-09-25 11:40:00,67.58,67.6,67.54,67.57,3300.0,49.268,49.2826,49.2389,49.2607,3300.0
2006-09-25 11:45:00,67.57,67.57,67.5,67.5,3400.0,49.2607,49.2607,49.2097,49.2097,3400.0
2006-09-25 11:50:00,67.49,67.5,67.39,67.48,34400.0,49.2024,49.2097,49.1295,49.1951,34400.0
2006-09-25 11:55:00,67.48,67.6,67.48,67.54,5100.0,49.1951,49.2826,49.1951,49.2389,5100.0
2006-09-25 12:00:00,67.55,67.55,67.41,67.44,3500.0,49.2462,49.2462,49.1441,49.166,3500.0
2006-09-25 12:05:00,67.46,67.57,67.46,67.57,3100.0,49.1805,49.2607,49.1805,49.2607,3100.0
2006-09-25 12:10:00,67.54,67.6,67.54,67.6,5400.0,49.2389,49.2826,49.2389,49.2826,5400.0
2006-09-25 12:15:00,67.58,67.59,67.52,67.59,5100.0,49.268,49.2753,49.2243,49.2753,5100.0
2006-09-25 12:20:00,67.59,67.77,67.59,67.68,13900.0,49.2753,49.4065,49.2753,49.3409,13900.0
2006-09-25 12:25:00,67.68,67.72,67.61,67.62,26200.0,49.3409,49.3701,49.2899,49.2972,26200.0
2006-09-25 12:30:00,67.6,67.75,67.6,67.66,28800.0,49.2826,49.392,49.2826,49.3263,28800.0
2006-09-25 12:35:00,67.65,67.7,67.62,67.68,12700.0,49.3191,49.3555,49.2972,49.3409,12700.0
2006-09-25 12:40:00,67.68,67.72,67.59,67.65,15800.0,49.3409,49.3701,49.2753,49.3191,15800.0
2006-09-25 12:45:00,67.62,67.68,67.6,67.68,9800.0,49.2972,49.3409,49.2826,49.3409,9800.0
2006-09-25 12:50:00,67.67,67.85,67.67,67.78,14700.0,49.3336,49.4649,49.3336,49.4138,14700.0
2006-09-25 12:55:00,67.72,67.85,67.72,67.83,17100.0,49.3701,49.4649,49.3701,49.4503,17100.0
2006-09-25 13:00:00,67.83,68.02,67.83,67.94,35100.0,49.4503,49.5888,49.4503,49.5305,35100.0
2006-09-25 13:05:00,67.93,68.03,67.83,68.01,18400.0,49.5232,49.5961,49.4503,49.5815,18400.0
2006-09-25 13:10:00,68.0,68.04,67.87,67.9,24300.0,49.5742,49.6034,49.4794,49.5013,24300.0
2006-09-25 13:15:00,67.9,67.98,67.85,67.88,8300.0,49.5013,49.5596,49.4649,49.4867,8300.0
2006-09-25 13:20:00,67.87,67.87,67.81,67.81,3200.0,49.4794,49.4794,49.4357,49.4357,3200.0
2006-09-25 13:25:00,67.81,67.81,67.73,67.74,3700.0,49.4357,49.4357,49.3774,49.3847,3700.0
2006-09-25 13:30:00,67.75,67.75,67.72,67.75,1500.0,49.392,49.392,49.3701,49.392,1500.0
2006-09-25 13:35:00,67.74,67.76,67.71,67.75,1700.0,49.3847,49.3992,49.3628,49.392,1700.0
2006-09-25 13:40:00,67.76,67.95,67.76,67.95,4500.0,49.3992,49.5378,49.3992,49.5378,4500.0
2006-09-25 13:45:00,67.94,68.06,67.91,68.06,4600.0,49.5305,49.618,49.5086,49.618,4600.0
2006-09-25 13:50:00,68.06,68.08,68.03,68.07,3800.0,49.618,49.6325,49.5961,49.6252,3800.0
2006-09-25 13:55:00,68.08,68.08,67.99,67.99,3200.0,49.6325,49.6325,49.5669,49.5669,3200.0
2006-09-25 14:00:00,67.95,68.08,67.93,68.03,4000.0,49.5378,49.6325,49.5232,49.5961,4000.0
2006-09-25 14:05:00,68.08,68.22,68.05,68.22,5900.0,49.6325,49.7346,49.6107,49.7346,5900.0
2006-09-25 14:10:00,68.2,68.29,68.19,68.26,6300.0,49.72,49.7856,49.7127,49.7638,6300.0
2006-09-25 14:15:00,68.23,68.26,68.16,68.18,7600.0,49.7419,49.7638,49.6909,49.7054,7600.0
2006-09-25 14:20:00,68.2,68.36,68.16,68.36,7400.0,49.72,49.8367,49.6909,49.8367,7400.0
2006-09-25 14:25:00,68.38,68.43,68.35,68.35,9500.0,49.8512,49.8877,49.8294,49.8294,9500.0
2006-09-25 14:30:00,68.35,68.5,68.31,68.49,7700.0,49.8294,49.9387,49.8002,49.9314,7700.0
2006-09-25 14:35:00,68.45,68.7,68.45,68.67,12300.0,49.9023,50.0845,49.9023,50.0627,12300.0
2006-09-25 14:40:00,68.66,68.73,68.6,68.7,7000.0,50.0554,50.1064,50.0116,50.0845,7000.0
2006-09-25 14:45:00,68.7,68.71,68.6,68.68,4900.0,50.0845,50.0918,50.0116,50.07,4900.0
2006-09-25 14:50:00,68.68,68.7,68.57,68.63,4900.0,50.07,50.0845,49.9898,50.0335,4900.0
2006-09-25 14:55:00,68.65,68.79,68.65,68.75,9300.0,50.0481,50.1502,50.0481,50.121,9300.0
2006-09-25 15:00:00,68.77,68.85,68.77,68.77,8200.0,50.1356,50.1939,50.1356,50.1356,8200.0
2006-09-25 15:05:00,68.8,68.88,68.78,68.88,9500.0,50.1574,50.2158,50.1429,50.2158,9500.0
2006-09-25 15:10:00,68.86,68.95,68.84,68.87,8800.0,50.2012,50.2668,50.1866,50.2085,8800.0
2006-09-25 15:15:00,68.86,68.95,68.84,68.87,10100.0,50.2012,50.2668,50.1866,50.2085,10100.0
2006-09-25 15:20:00,68.87,68.89,68.85,68.85,4800.0,50.2085,50.2231,50.1939,50.1939,4800.0
2006-09-25 15:25:00,68.86,68.91,68.86,68.89,5600.0,50.2012,50.2376,50.2012,50.2231,5600.0
2006-09-25 15:30:00,68.88,68.89,68.84,68.84,8300.0,50.2158,50.2231,50.1866,50.1866,8300.0
2006-09-25 15:35:00,68.89,68.89,68.84,68.86,5300.0,50.2231,50.2231,50.1866,50.2012,5300.0
2006-09-25 15:40:00,68.86,68.95,68.81,68.85,9100.0,50.2012,50.2668,50.1647,50.1939,9100.0
2006-09-25 15:45:00,68.85,68.86,68.81,68.82,12800.0,50.1939,50.2012,50.1647,50.172,12800.0
2006-09-25 15:50:00,68.82,68.84,68.76,68.76,11200.0,50.172,50.1866,50.1283,50.1283,11200.0
2006-09-25 15:55:00,68.76,68.8,68.75,68.8,18100.0,50.1283,50.1574,50.121,50.1574,18100.0
2006-09-26 09:30:00,68.5,68.5,68.4,68.4,8600.0,49.9387,49.9387,49.8658,49.8658,8600.0
2006-09-26 09:35:00,68.33,68.39,68.09,68.3,12300.0,49.8148,49.8585,49.6398,49.7929,12300.0
2006-09-26 09:40:00,68.31,68.44,68.3,68.36,4000.0,49.8002,49.895,49.7929,49.8367,4000.0
2006-09-26 09:45:00,68.37,68.38,68.27,68.37,2900.0,49.844,49.8512,49.7711,49.844,2900.0
2006-09-26 09:50:00,68.39,68.48,68.38,68.42,53200.0,49.8585,49.9242,49.8512,49.8804,53200.0
2006-09-26 09:55:00,68.4,68.56,68.36,68.47,8700.0,49.8658,49.9825,49.8367,49.9169,8700.0
2006-09-26 10:00:00,68.47,68.71,68.45,68.68,24000.0,49.9169,50.0918,49.9023,50.07,24000.0
2006-09-26 10:05:00,68.64,68.94,68.64,68.94,22300.0,50.0408,50.2595,50.0408,50.2595,22300.0
2006-09-26 10:10:00,68.95,69.03,68.78,68.87,21900.0,50.2668,50.3251,50.1429,50.2085,21900.0
2006-09-26 10:15:00,68.84,68.87,68.74,68.75,11400.0,50.1866,50.2085,50.1137,50.121,11400.0
2006-09-26 10:20:00,68.75,68.83,68.6,68.83,18900.0,50.121,50.1793,50.0116,50.1793,18900.0
2006-09-26 10:25:00,68.84,68.92,68.84,68.89,3600.0,50.1866,50.2449,50.1866,50.2231,3600.0
2006-09-26 10:30:00,68.79,68.87,68.7,68.74,5000.0,50.1502,50.2085,50.0845,50.1137,5000.0
2006-09-26 10:35:00,68.72,68.77,68.55,68.66,27800.0,50.0991,50.1356,49.9752,50.0554,27800.0
2006-09-26 10:40:00,68.7,68.8,68.7,68.8,12600.0,50.0845,50.1574,50.0845,50.1574,12600.0
2006-09-26 10:45:00,68.81,68.83,68.59,68.64,9800.0,50.1647,50.1793,50.0043,50.0408,9800.0
2006-09-26 10:50:00,68.61,68.61,68.45,68.45,4900.0,50.0189,50.0189,49.9023,49.9023,4900.0
2006-09-26 10:55:00,68.51,68.53,68.45,68.52,2000.0,49.946,49.9606,49.9023,49.9533,2000.0
2006-09-26 11:00:00,68.52,68.65,68.52,68.61,2500.0,49.9533,50.0481,49.9533,50.0189,2500.0
2006-09-26 11:05:00,68.61,68.65,68.57,68.65,17200.0,50.0189,50.0481,49.9898,50.0481,17200.0
2006-09-26 11:10:00,68.65,68.65,68.53,68.56,10800.0,50.0481,50.0481,49.9606,49.9825,10800.0
2006-09-26 11:15:00,68.59,68.66,68.59,68.64,4400.0,50.0043,50.0554,50.0043,50.0408,4400.0
2006-09-26 11:20:00,68.64,68.64,68.44,68.5,6900.0,50.0408,50.0408,49.895,49.9387,6900.0
2006-09-26 11:25:00,68.51,68.51,68.37,68.43,2000.0,49.946,49.946,49.844,49.8877,2000.0
2006-09-26 11:30:00,68.49,68.49,68.43,68.43,1000.0,49.9314,49.9314,49.8877,49.8877,1000.0
2006-09-26 11:35:00,68.48,68.53,68.48,68.51,2600.0,49.9242,49.9606,49.9242,49.946,2600.0
2006-09-26 11:40:00,68.51,68.51,68.3,68.31,5300.0,49.946,49.946,49.7929,49.8002,5300.0
2006-09-26 11:45:00,68.3,68.3,68.19,68.2,7900.0,49.7929,49.7929,49.7127,49.72,7900.0
2006-09-26 11:50:00,68.2,68.22,68.05,68.06,11800.0,49.72,49.7346,49.6107,49.618,11800.0
2006-09-26 11:55:00,68.1,68.12,68.0,68.0,7900.0,49.6471,49.6617,49.5742,49.5742,7900.0
2006-09-26 12:00:00,67.97,68.07,67.96,67.99,7900.0,49.5523,49.6252,49.5451,49.5669,7900.0
2006-09-26 12:05:00,67.99,68.02,67.9,67.94,22100.0,49.5669,49.5888,49.5013,49.5305,22100.0
2006-09-26 12:10:00,67.95,67.99,67.88,67.94,9200.0,49.5378,49.5669,49.4867,49.5305,9200.0
2006-09-26 12:15:00,67.96,67.96,67.91,67.96,26700.0,49.5451,49.5451,49.5086,49.5451,26700.0
2006-09-26 12:20:00,67.96,67.98,67.91,67.96,4600.0,49.5451,49.5596,49.5086,49.5451,4600.0
2006-09-26 12:25:00,67.96,68.05,67.96,68.0,7700.0,49.5451,49.6107,49.5451,49.5742,7700.0
2006-09-26 12:30:00,68.0,68.02,67.98,67.98,2800.0,49.5742,49.5888,49.5596,49.5596,2800.0
2006-09-26 12:35:00,67.96,67.98,67.86,67.86,15900.0,49.5451,49.5596,49.4722,49.4722,15900.0
2006-09-26 12:40:00,67.86,67.9,67.84,67.88,5900.0,49.4722,49.5013,49.4576,49.4867,5900.0
2006-09-26 12:45:00,67.86,67.88,67.79,67.79,6100.0,49.4722,49.4867,49.4211,49.4211,6100.0
2006-09-26 12:50:00,67.78,67.9,67.78,67.9,3300.0,49.4138,49.5013,49.4138,49.5013,3300.0
2006-09-26 12:55:00,67.89,67.96,67.85,67.96,13800.0,49.494,49.5451,49.4649,49.5451,13800.0
2006-09-26 13:00:00,67.94,67.98,67.83,67.87,4900.0,49.5305,49.5596,49.4503,49.4794,4900.0
2006-09-26 13:05:00,67.83,67.99,67.83,67.99,4400.0,49.4503,49.5669,49.4503,49.5669,4400.0
2006-09-26 13:10:00,67.99,67.99,67.85,67.91,7500.0,49.5669,49.5669,49.4649,49.5086,7500.0
2006-09-26 13:15:00,67.92,68.0,67.88,67.91,12600.0,49.5159,49.5742,49.4867,49.5086,12600.0
2006-09-26 13:20:00,67.94,67.99,67.87,67.93,19000.0,49.5305,49.5669,49.4794,49.5232,19000.0
2006-09-26 13:25:00,67.97,67.99,67.9,67.96,21700.0,49.5523,49.5669,49.5013,49.5451,21700.0
2006-09-26 13:30:00,67.96,68.01,67.91,67.91,22400.0,49.5451,49.5815,49.5086,49.5086,22400.0
2006-09-26 13:35:00,67.88,67.95,67.88,67.95,3800.0,49.4867,49.5378,49.4867,49.5378,3800.0
2006-09-26 13:40:00,67.94,67.98,67.94,67.95,4800.0,49.5305,49.5596,49.5305,49.5378,4800.0
2006-09-26 13:45:00,67.95,68.1,67.95,68.1,5700.0,49.5378,49.6471,49.5378,49.6471,5700.0
2006-09-26 13:50:00,68.1,68.21,68.1,68.19,8700.0,49.6471,49.7273,49.6471,49.7127,8700.0
2006-09-26 13:55:00,68.19,68.21,68.13,68.14,5000.0,49.7127,49.7273,49.669,49.6763,5000.0
2006-09-26 14:00:00,68.14,68.26,68.14,68.25,6500.0,49.6763,49.7638,49.6763,49.7565,6500.0
2006-09-26 14:05:00,68.24,68.24,68.03,68.06,17700.0,49.7492,49.7492,49.5961,49.618,17700.0
2006-09-26 14:10:00,68.06,68.1,67.96,68.1,20100.0,49.618,49.6471,49.5451,49.6471,20100.0
2006-09-26 14:15:00,68.09,68.09,67.94,67.95,21600.0,49.6398,49.6398,49.5305,49.5378,21600.0
2006-09-26 14:20:00,67.94,68.06,67.94,67.97,18000.0,49.5305,49.618,49.5305,49.5523,18000.0
2006-09-26 14:25:00,67.97,68.01,67.93,67.93,13000.0,49.5523,49.5815,49.5232,49.5232,13000.0
2006-09-26 14:30:00,67.94,68.04,67.94,67.99,17600.0,49.5305,49.6034,49.5305,49.5669,17600.0
2006-09-26 14:35:00,67.99,67.99,67.9,67.97,8500.0,49.5669,49.5669,49.5013,49.5523,8500.0
2006-09-26 14:40:00,67.96,68.0,67.91,67.97,8600.0,49.5451,49.5742,49.5086,49.5523,8600.0
2006-09-26 14:45:00,68.0,68.01,67.95,68.0,18000.0,49.5742,49.5815,49.5378,49.5742,18000.0
2006-09-26 14:50:00,68.0,68.12,67.95,68.1,26800.0,49.5742,49.6617,49.5378,49.6471,26800.0
2006-09-26 14:55:00,68.08,68.11,68.03,68.05,10100.0,49.6325,49.6544,49.5961,49.6107,10100.0
2006-09-26 15:00:00,68.06,68.08,67.95,68.0,69700.0,49.618,49.6325,49.5378,49.5742,69700.0
2006-09-26 15:05:00,68.0,68.05,67.96,67.98,16200.0,49.5742,49.6107,49.5451,49.5596,16200.0
2006-09-26 15:10:00,67.94,68.01,67.94,68.01,11200.0,49.5305,49.5815,49.5305,49.5815,11200.0
2006-09-26 15:15:00,68.01,68.07,68.01,68.06,7900.0,49.5815,49.6252,49.5815,49.618,7900.0
2006-09-26 15:20:00,68.07,68.09,68.0,68.08,17900.0,49.6252,49.6398,49.5742,49.6325,17900.0
2006-09-26 15:25:00,68.09,68.09,67.98,68.0,23000.0,49.6398,49.6398,49.5596,49.5742,23000.0
2006-09-26 15:30:00,68.0,68.08,67.95,68.06,35500.0,49.5742,49.6325,49.5378,49.618,35500.0
2006-09-26 15:35:00,68.07,68.11,68.05,68.07,13100.0,49.6252,49.6544,49.6107,49.6252,13100.0
2006-09-26 15:40:00,68.08,68.1,68.05,68.06,13200.0,49.6325,49.6471,49.6107,49.618,13200.0
2006-09-26 15:45:00,68.07,68.07,68.01,68.05,20800.0,49.6252,49.6252,49.5815,49.6107,20800.0
2006-09-26 15:50:00,68.06,68.06,67.79,67.98,29200.0,49.618,49.618,49.4211,49.5596,29200.0
2006-09-26 15:55:00,67.98,68.05,67.94,67.94,49000.0,49.5596,49.6107,49.5305,49.5305,49000.0
2006-09-27 09:30:00,67.53,67.59,67.53,67.57,6900.0,49.2316,49.2753,49.2316,49.2607,6900.0
2006-09-27 09:35:00,67.63,67.67,67.41,67.63,12200.0,49.3045,49.3336,49.1441,49.3045,12200.0
2006-09-27 09:40:00,67.66,67.86,67.62,67.71,4500.0,49.3263,49.4722,49.2972,49.3628,4500.0
2006-09-27 09:45:00,67.76,67.88,67.76,67.82,10500.0,49.3992,49.4867,49.3992,49.443,10500.0
2006-09-27 09:50:00,67.84,68.0,67.81,68.0,8100.0,49.4576,49.5742,49.4357,49.5742,8100.0
2006-09-27 09:55:00,67.99,68.04,67.95,67.99,5600.0,49.5669,49.6034,49.5378,49.5669,5600.0
2006-09-27 10:00:00,67.98,68.2,67.98,68.2,11100.0,49.5596,49.72,49.5596,49.72,11100.0
2006-09-27 10:05:00,68.14,68.19,68.11,68.15,10300.0,49.6763,49.7127,49.6544,49.6836,10300.0
2006-09-27 10:10:00,68.17,68.17,68.0,68.06,14200.0,49.6982,49.6982,49.5742,49.618,14200.0
2006-09-27 10:15:00,68.06,68.06,67.82,67.96,11300.0,49.618,49.618,49.443,49.5451,11300.0
2006-09-27 10:20:00,67.93,68.03,67.88,68.03,12400.0,49.5232,49.5961,49.4867,49.5961,12400.0
2006-09-27 10:25:00,68.05,68.06,67.92,67.94,9500.0,49.6107,49.618,49.5159,49.5305,9500.0
2006-09-27 10:30:00,67.96,68.12,67.95,68.12,26700.0,49.5451,49.6617,49.5378,49.6617,26700.0
2006-09-27 10:35:00,68.13,68.13,67.89,67.93,25400.0,49.669,49.669,49.494,49.5232,25400.0
2006-09-27 10:40:00,67.94,67.99,67.86,67.88,9700.0,49.5305,49.5669,49.4722,49.4867,9700.0
2006-09-27 10:45:00,67.88,67.98,67.84,67.84,19700.0,49.4867,49.5596,49.4576,49.4576,19700.0
2006-09-27 10:50:00,67.83,67.88,67.68,67.82,17400.0,49.4503,49.4867,49.3409,49.443,17400.0
2006-09-27 10:55:00,67.82,67.85,67.74,67.83,6900.0,49.443,49.4649,49.3847,49.4503,6900.0
2006-09-27 11:00:00,67.87,67.87,67.68,67.73,5900.0,49.4794,49.4794,49.3409,49.3774,5900.0
2006-09-27 11:05:00,67.72,67.88,67.7,67.85,4200.0,49.3701,49.4867,49.3555,49.4649,4200.0
2006-09-27 11:10:00,67.87,67.89,67.77,67.8,3100.0,49.4794,49.494,49.4065,49.4284,3100.0
2006-09-27 11:15:00,67.8,67.83,67.72,67.76,9200.0,49.4284,49.4503,49.3701,49.3992,9200.0
2006-09-27 11:20:00,67.77,67.81,67.69,67.7,32900.0,49.4065,49.4357,49.3482,49.3555,32900.0
2006-09-27 11:25:00,67.71,67.86,67.69,67.86,10800.0,49.3628,49.4722,49.3482,49.4722,10800.0
2006-09-27 11:30:00,67.85,67.9,67.83,67.89,8100.0,49.4649,49.5013,49.4503,49.494,8100.0
2006-09-27 11:35:00,67.88,67.98,67.87,67.93,9900.0,49.4867,49.5596,49.4794,49.5232,9900.0
2006-09-27 11:40:00,67.93,68.09,67.9,68.05,6800.0,49.5232,49.6398,49.5013,49.6107,6800.0
2006-09-27 11:45:00,68.08,68.15,68.04,68.1,12000.0,49.6325,49.6836,49.6034,49.6471,12000.0
2006-09-27 11:50:00,68.1,68.11,68.03,68.06,15200.0,49.6471,49.6544,49.5961,49.618,15200.0
2006-09-27 11:55:00,68.07,68.1,68.05,68.1,7500.0,49.6252,49.6471,49.6107,49.6471,7500.0
2006-09-27 12:00:00,68.1,68.2,68.09,68.2,10800.0,49.6471,49.72,49.6398,49.72,10800.0
2006-09-27 12:05:00,68.2,68.25,68.16,68.16,19900.0,49.72,49.7565,49.6909,49.6909,19900.0
2006-09-27 12:10:00,68.16,68.17,68.12,68.12,12200.0,49.6909,49.6982,49.6617,49.6617,12200.0
2006-09-27 12:15:00,68.12,68.12,67.99,68.0,17700.0,49.6617,49.6617,49.5669,49.5742,17700.0
2006-09-27 12:20:00,68.01,68.05,67.99,68.05,7000.0,49.5815,49.6107,49.5669,49.6107,7000.0
2006-09-27 12:25:00,68.05,68.05,67.91,67.91,5400.0,49.6107,49.6107,49.5086,49.5086,5400.0
2006-09-27 12:30:00,67.84,67.95,67.84,67.93,6900.0,49.4576,49.5378,49.4576,49.5232,6900.0
2006-09-27 12:35:00,67.91,67.93,67.84,67.93,4300.0,49.5086,49.5232,49.4576,49.5232,4300.0
2006-09-27 12:40:00,67.9,68.02,67.9,68.01,4200.0,49.5013,49.5888,49.5013,49.5815,4200.0
2006-09-27 12:45:00,68.0,68.14,68.0,68.14,7800.0,49.5742,49.6763,49.5742,49.6763,7800.0
2006-09-27 12:50:00,68.13,68.33,68.13,68.31,6600.0,49.669,49.8148,49.669,49.8002,6600.0
2006-09-27 12:55:00,68.31,68.34,68.29,68.33,6400.0,49.8002,49.8221,49.7856,49.8148,6400.0
2006-09-27 13:00:00,68.33,68.43,68.33,68.43,6700.0,49.8148,49.8877,49.8148,49.8877,6700.0
2006-09-27 13:05:00,68.42,68.42,68.31,68.31,8000.0,49.8804,49.8804,49.8002,49.8002,8000.0
2006-09-27 13:10:00,68.31,68.38,68.26,68.3,23500.0,49.8002,49.8512,49.7638,49.7929,23500.0
2006-09-27 13:15:00,68.3,68.4,68.3,68.39,6000.0,49.7929,49.8658,49.7929,49.8585,6000.0
2006-09-27 13:20:00,68.37,68.37,68.27,68.27,1900.0,49.844,49.844,49.7711,49.7711,1900.0
2006-09-27 13:25:00,68.29,68.34,68.29,68.34,4700.0,49.7856,49.8221,49.7856,49.8221,4700.0
2006-09-27 13:30:00,68.35,68.35,68.21,68.21,3200.0,49.8294,49.8294,49.7273,49.7273,3200.0
2006-09-27 13:35:00,68.23,68.29,68.2,68.29,6600.0,49.7419,49.7856,49.72,49.7856,6600.0
2006-09-27 13:40:00,68.31,68.35,68.3,68.35,5000.0,49.8002,49.8294,49.7929,49.8294,5000.0
2006-09-27 13:45:00,68.34,68.42,68.32,68.32,4300.0,49.8221,49.8804,49.8075,49.8075,4300.0
2006-09-27 13:50:00,68.33,68.35,68.3,68.35,10900.0,49.8148,49.8294,49.7929,49.8294,10900.0
2006-09-27 13:55:00,68.36,68.43,68.36,68.39,3000.0,49.8367,49.8877,49.8367,49.8585,3000.0
2006-09-27 14:00:00,68.39,68.4,68.31,68.31,5000.0,49.8585,49.8658,49.8002,49.8002,5000.0
2006-09-27 14:05:00,68.28,68.43,68.27,68.43,6700.0,49.7783,49.8877,49.7711,49.8877,6700.0
2006-09-27 14:10:00,68.45,68.46,68.35,68.39,6300.0,49.9023,49.9096,49.8294,49.8585,6300.0
2006-09-27 14:15:00,68.4,68.4,68.29,68.29,9300.0,49.8658,49.8658,49.7856,49.7856,9300.0
2006-09-27 14:20:00,68.31,68.31,68.26,68.26,8700.0,49.8002,49.8002,49.7638,49.7638,8700.0
2006-09-27 14:25:00,68.27,68.3,68.26,68.28,4400.0,49.7711,49.7929,49.7638,49.7783,4400.0
2006-09-27 14:30:00,68.28,68.3,68.26,68.3,4400.0,49.7783,49.7929,49.7638,49.7929,4400.0
2006-09-27 14:35:00,68.31,68.42,68.31,68.36,5000.0,49.8002,49.8804,49.8002,49.8367,5000.0
2006-09-27 14:40:00,68.36,68.36,68.31,68.34,6600.0,49.8367,49.8367,49.8002,49.8221,6600.0
2006-09-27 14:45:00,68.34,68.42,68.3,68.39,45100.0,49.8221,49.8804,49.7929,49.8585,45100.0
2006-09-27 14:50:00,68.39,68.45,68.38,68.45,4600.0,49.8585,49.9023,49.8512,49.9023,4600.0
2006-09-27 14:55:00,68.43,68.43,68.36,68.4,3900.0,49.8877,49.8877,49.8367,49.8658,3900.0
2006-09-27 15:00:00,68.42,68.54,68.42,68.51,11200.0,49.8804,49.9679,49.8804,49.946,11200.0
2006-09-27 15:05:00,68.54,68.54,68.27,68.27,4200.0,49.9679,49.9679,49.7711,49.7711,4200.0
2006-09-27 15:10:00,68.27,68.38,68.24,68.38,10400.0,49.7711,49.8512,49.7492,49.8512,10400.0
2006-09-27 15:15:00,68.37,68.45,68.37,68.43,4200.0,49.844,49.9023,49.844,49.8877,4200.0
2006-09-27 15:20:00,68.41,68.44,68.3,68.3,8900.0,49.8731,49.895,49.7929,49.7929,8900.0
2006-09-27 15:25:00,68.3,68.3,68.24,68.3,6200.0,49.7929,49.7929,49.7492,49.7929,6200.0
2006-09-27 15:30:00,68.3,68.46,68.3,68.46,5000.0,49.7929,49.9096,49.7929,49.9096,5000.0
2006-09-27 15:35:00,68.46,68.49,68.41,68.44,4500.0,49.9096,49.9314,49.8731,49.895,4500.0
2006-09-27 15:40:00,68.47,68.49,68.32,68.32,3200.0,49.9169,49.9314,49.8075,49.8075,3200.0
2006-09-27 15:45:00,68.34,68.39,68.32,68.32,13800.0,49.8221,49.8585,49.8075,49.8075,13800.0
2006-09-27 15:50:00,68.3,68.34,68.28,68.33,8700.0,49.7929,49.8221,49.7783,49.8148,8700.0
2006-09-27 15:55:00,68.34,68.37,68.28,68.37,9700.0,49.8221,49.844,49.7783,49.844,9700.0
2006-09-28 09:30:00,68.45,68.51,68.3,68.35,5900.0,49.9023,49.946,49.7929,49.8294,5900.0
2006-09-28 09:35:00,68.4,68.65,68.25,68.44,8900.0,49.8658,50.0481,49.7565,49.895,8900.0
2006-09-28 09:40:00,68.58,68.63,68.37,68.37,10900.0,49.9971,50.0335,49.844,49.844,10900.0
2006-09-28 09:45:00,68.4,68.48,68.21,68.24,23700.0,49.8658,49.9242,49.7273,49.7492,23700.0
2006-09-28 09:50:00,68.21,68.45,68.11,68.29,29100.0,49.7273,49.9023,49.6544,49.7856,29100.0
2006-09-28 09:55:00,68.36,68.39,68.14,68.2,13200.0,49.8367,49.8585,49.6763,49.72,13200.0
2006-09-28 10:00:00,68.2,68.32,68.11,68.3,11100.0,49.72,49.8075,49.6544,49.7929,11100.0
2006-09-28 10:05:00,68.32,68.34,68.09,68.13,14800.0,49.8075,49.8221,49.6398,49.669,14800.0
2006-09-28 10:10:00,68.16,68.18,68.04,68.1,8800.0,49.6909,49.7054,49.6034,49.6471,8800.0
2006-09-28 10:15:00,68.13,68.14,68.0,68.05,11300.0,49.669,49.6763,49.5742,49.6107,11300.0
2006-09-28 10:20:00,68.06,68.13,67.95,68.03,19100.0,49.618,49.669,49.5378,49.5961,19100.0
2006-09-28 10:25:00,68.03,68.1,67.92,67.93,7100.0,49.5961,49.6471,49.5159,49.5232,7100.0
2006-09-28 10:30:00,67.93,68.01,67.93,67.99,2500.0,49.5232,49.5815,49.5232,49.5669,2500.0
2006-09-28 10:35:00,68.0,68.03,67.95,67.97,19100.0,49.5742,49.5961,49.5378,49.5523,19100.0
2006-09-28 10:40:00,67.95,67.95,67.89,67.89,4300.0,49.5378,49.5378,49.494,49.494,4300.0
2006-09-28 10:45:00,67.89,67.92,67.82,67.84,9100.0,49.494,49.5159,49.443,49.4576,9100.0
2006-09-28 10:50:00,67.84,67.97,67.81,67.95,13200.0,49.4576,49.5523,49.4357,49.5378,13200.0
2006-09-28 10:55:00,67.95,67.97,67.95,67.97,1800.0,49.5378,49.5523,49.5378,49.5523,1800.0
2006-09-28 11:00:00,67.95,67.98,67.9,67.96,2700.0,49.5378,49.5596,49.5013,49.5451,2700.0
2006-09-28 11:05:00,67.95,68.0,67.84,67.88,13200.0,49.5378,49.5742,49.4576,49.4867,13200.0
2006-09-28 11:10:00,67.88,68.03,67.88,67.95,6400.0,49.4867,49.5961,49.4867,49.5378,6400.0
2006-09-28 11:15:00,67.96,68.0,67.94,67.97,2100.0,49.5451,49.5742,49.5305,49.5523,2100.0
2006-09-28 11:20:00,67.98,68.0,67.96,67.98,3300.0,49.5596,49.5742,49.5451,49.5596,3300.0
2006-09-28 11:25:00,67.94,67.94,67.89,67.91,2100.0,49.5305,49.5305,49.494,49.5086,2100.0
2006-09-28 11:30:00,67.95,67.95,67.85,67.89,4000.0,49.5378,49.5378,49.4649,49.494,4000.0
2006-09-28 11:35:00,67.93,67.93,67.83,67.87,2700.0,49.5232,49.5232,49.4503,49.4794,2700.0
2006-09-28 11:40:00,67.84,67.92,67.82,67.92,4200.0,49.4576,49.5159,49.443,49.5159,4200.0
2006-09-28 11:45:00,67.89,67.91,67.74,67.76,4800.0,49.494,49.5086,49.3847,49.3992,4800.0
2006-09-28 11:50:00,67.75,67.75,67.65,67.65,3500.0,49.392,49.392,49.3191,49.3191,3500.0
2006-09-28 11:55:00,67.66,67.72,67.65,67.65,5400.0,49.3263,49.3701,49.3191,49.3191,5400.0
2006-09-28 12:00:00,67.65,67.67,67.55,67.58,7500.0,49.3191,49.3336,49.2462,49.268,7500.0
2006-09-28 12:05:00,67.59,67.59,67.47,67.52,5900.0,49.2753,49.2753,49.1878,49.2243,5900.0
2006-09-28 12:10:00,67.53,67.56,67.53,67.56,2800.0,49.2316,49.2534,49.2316,49.2534,2800.0
2006-09-28 12:15:00,67.58,67.58,67.49,67.5,14900.0,49.268,49.268,49.2024,49.2097,14900.0
2006-09-28 12:20:00,67.49,67.51,67.41,67.45,7500.0,49.2024,49.217,49.1441,49.1732,7500.0
2006-09-28 12:25:00,67.44,67.49,67.44,67.48,3200.0,49.166,49.2024,49.166,49.1951,3200.0
2006-09-28 12:30:00,67.48,67.53,67.48,67.5,1800.0,49.1951,49.2316,49.1951,49.2097,1800.0
2006-09-28 12:35:00,67.53,67.53,67.52,67.53,3400.0,49.2316,49.2316,49.2243,49.2316,3400.0
2006-09-28 12:40:00,67.45,67.52,67.42,67.42,11400.0,49.1732,49.2243,49.1514,49.1514,11400.0
2006-09-28 12:45:00,67.42,67.5,67.39,67.44,7900.0,49.1514,49.2097,49.1295,49.166,7900.0
2006-09-28 12:50:00,67.43,67.51,67.36,67.4,17800.0,49.1587,49.217,49.1076,49.1368,17800.0
2006-09-28 12:55:00,67.39,67.42,67.35,67.38,5000.0,49.1295,49.1514,49.1003,49.1222,5000.0
2006-09-28 13:00:00,67.38,67.47,67.38,67.47,2500.0,49.1222,49.1878,49.1222,49.1878,2500.0
2006-09-28 13:05:00,67.47,67.48,67.38,67.47,11700.0,49.1878,49.1951,49.1222,49.1878,11700.0
2006-09-28 13:10:00,67.47,67.51,67.43,67.43,12600.0,49.1878,49.217,49.1587,49.1587,12600.0
2006-09-28 13:15:00,67.45,67.6,67.43,67.6,5900.0,49.1732,49.2826,49.1587,49.2826,5900.0
2006-09-28 13:20:00,67.63,67.87,67.63,67.86,6800.0,49.3045,49.4794,49.3045,49.4722,6800.0
2006-09-28 13:25:00,67.87,67.9,67.83,67.84,4500.0,49.4794,49.5013,49.4503,49.4576,4500.0
2006-09-28 13:30:00,67.86,67.93,67.86,67.93,2100.0,49.4722,49.5232,49.4722,49.5232,2100.0
2006-09-28 13:35:00,67.93,67.98,67.85,67.85,10500.0,49.5232,49.5596,49.4649,49.4649,10500.0
2006-09-28 13:40:00,67.85,67.91,67.83,67.91,12900.0,49.4649,49.5086,49.4503,49.5086,12900.0
2006-09-28 13:45:00,67.91,67.91,67.86,67.91,6700.0,49.5086,49.5086,49.4722,49.5086,6700.0
2006-09-28 13:50:00,67.87,67.95,67.84,67.95,15100.0,49.4794,49.5378,49.4576,49.5378,15100.0
2006-09-28 13:55:00,67.95,67.98,67.88,67.9,7200.0,49.5378,49.5596,49.4867,49.5013,7200.0
2006-09-28 14:00:00,67.9,67.95,67.9,67.95,3100.0,49.5013,49.5378,49.5013,49.5378,3100.0
2006-09-28 14:05:00,67.97,68.1,67.97,68.1,2300.0,49.5523,49.6471,49.5523,49.6471,2300.0
2006-09-28 14:10:00,68.11,68.23,68.09,68.2,7800.0,49.6544,49.7419,49.6398,49.72,7800.0
2006-09-28 14:15:00,68.22,68.22,68.16,68.17,11800.0,49.7346,49.7346,49.6909,49.6982,11800.0
2006-09-28 14:20:00,68.18,68.18,68.13,68.17,5400.0,49.7054,49.7054,49.669,49.6982,5400.0
2006-09-28 14:25:00,68.18,68.19,68.12,68.16,8700.0,49.7054,49.7127,49.6617,49.6909,8700.0
2006-09-28 14:30:00,68.19,68.2,68.05,68.11,4300.0,49.7127,49.72,49.6107,49.6544,4300.0
2006-09-28 14:35:00,68.11,68.16,68.09,68.11,4300.0,49.6544,49.6909,49.6398,49.6544,4300.0
2006-09-28 14:40:00,68.11,68.19,68.11,68.19,2300.0,49.6544,49.7127,49.6544,49.7127,2300.0
2006-09-28 14:45:00,68.2,68.2,68.16,68.16,1900.0,49.72,49.72,49.6909,49.6909,1900.0
2006-09-28 14:50:00,68.17,68.2,68.16,68.2,4500.0,49.6982,49.72,49.6909,49.72,4500.0
2006-09-28 14:55:00,68.21,68.21,68.14,68.15,2400.0,49.7273,49.7273,49.6763,49.6836,2400.0
2006-09-28 15:00:00,68.13,68.13,68.07,68.08,7000.0,49.669,49.669,49.6252,49.6325,7000.0
2006-09-28 15:05:00,68.05,68.07,68.03,68.03,1700.0,49.6107,49.6252,49.5961,49.5961,1700.0
2006-09-28 15:10:00,68.05,68.09,68.02,68.09,4900.0,49.6107,49.6398,49.5888,49.6398,4900.0
2006-09-28 15:15:00,68.09,68.09,68.02,68.02,4300.0,49.6398,49.6398,49.5888,49.5888,4300.0
2006-09-28 15:20:00,68.02,68.09,68.02,68.09,3200.0,49.5888,49.6398,49.5888,49.6398,3200.0
2006-09-28 15:25:00,68.09,68.09,67.99,67.99,7500.0,49.6398,49.6398,49.5669,49.5669,7500.0
2006-09-28 15:30:00,68.02,68.05,68.02,68.05,5500.0,49.5888,49.6107,49.5888,49.6107,5500.0
2006-09-28 15:35:00,68.05,68.05,68.0,68.02,8400.0,49.6107,49.6107,49.5742,49.5888,8400.0
2006-09-28 15:40:00,68.05,68.09,68.0,68.0,9900.0,49.6107,49.6398,49.5742,49.5742,9900.0
2006-09-28 15:45:00,68.1,68.13,68.1,68.1,6900.0,49.6471,49.669,49.6471,49.6471,6900.0
2006-09-28 15:50:00,68.08,68.08,68.02,68.04,9100.0,49.6325,49.6325,49.5888,49.6034,9100.0
2006-09-28 15:55:00,68.04,68.05,67.97,67.98,15300.0,49.6034,49.6107,49.5523,49.5596,15300.0
2006-09-29 09:30:00,68.07,68.07,67.91,67.93,3500.0,49.6252,49.6252,49.5086,49.5232,3500.0
2006-09-29 09:35:00,67.93,68.1,67.81,67.9,4900.0,49.5232,49.6471,49.4357,49.5013,4900.0
2006-09-29 09:40:00,67.9,68.1,67.81,68.01,65600.0,49.5013,49.6471,49.4357,49.5815,65600.0
2006-09-29 09:45:00,68.08,68.08,67.8,67.83,12700.0,49.6325,49.6325,49.4284,49.4503,12700.0
2006-09-29 09:50:00,67.83,67.9,67.66,67.66,9800.0,49.4503,49.5013,49.3263,49.3263,9800.0
2006-09-29 09:55:00,67.64,67.76,67.6,67.73,7700.0,49.3118,49.3992,49.2826,49.3774,7700.0
2006-09-29 10:00:00,67.7,67.87,67.65,67.86,4200.0,49.3555,49.4794,49.3191,49.4722,4200.0
2006-09-29 10:05:00,67.9,67.92,67.78,67.78,11300.0,49.5013,49.5159,49.4138,49.4138,11300.0
2006-09-29 10:10:00,67.8,67.8,67.61,67.73,9300.0,49.4284,49.4284,49.2899,49.3774,9300.0
2006-09-29 10:15:00,67.73,67.81,67.65,67.81,6500.0,49.3774,49.4357,49.3191,49.4357,6500.0
2006-09-29 10:20:00,67.78,67.78,67.59,67.68,4000.0,49.4138,49.4138,49.2753,49.3409,4000.0
2006-09-29 10:25:00,67.68,67.77,67.67,67.75,4800.0,49.3409,49.4065,49.3336,49.392,4800.0
2006-09-29 10:30:00,67.73,67.75,67.62,67.74,17100.0,49.3774,49.392,49.2972,49.3847,17100.0
2006-09-29 10:35:00,67.75,67.8,67.69,67.74,4900.0,49.392,49.4284,49.3482,49.3847,4900.0
2006-09-29 10:40:00,67.7,67.74,67.64,67.73,2700.0,49.3555,49.3847,49.3118,49.3774,2700.0
2006-09-29 10:45:00,67.73,67.79,67.73,67.73,2400.0,49.3774,49.4211,49.3774,49.3774,2400.0
2006-09-29 10:50:00,67.75,67.8,67.74,67.79,4400.0,49.392,49.4284,49.3847,49.4211,4400.0
2006-09-29 10:55:00,67.8,67.91,67.8,67.9,4000.0,49.4284,49.5086,49.4284,49.5013,4000.0
2006-09-29 11:00:00,67.93,67.96,67.93,67.93,4700.0,49.5232,49.5451,49.5232,49.5232,4700.0
2006-09-29 11:05:00,67.92,67.92,67.9,67.9,1900.0,49.5159,49.5159,49.5013,49.5013,1900.0
2006-09-29 11:10:00,67.92,67.92,67.8,67.82,6000.0,49.5159,49.5159,49.4284,49.443,6000.0
2006-09-29 11:15:00,67.83,67.83,67.82,67.82,500.0,49.4503,49.4503,49.443,49.443,500.0
2006-09-29 11:20:00,67.84,67.84,67.75,67.75,6100.0,49.4576,49.4576,49.392,49.392,6100.0
2006-09-29 11:25:00,67.75,67.82,67.71,67.77,3900.0,49.392,49.443,49.3628,49.4065,3900.0
2006-09-29 11:30:00,67.8,67.88,67.8,67.84,2600.0,49.4284,49.4867,49.4284,49.4576,2600.0
2006-09-29 11:35:00,67.84,67.88,67.84,67.88,7000.0,49.4576,49.4867,49.4576,49.4867,7000.0
2006-09-29 11:40:00,67.87,67.88,67.87,67.88,2000.0,49.4794,49.4867,49.4794,49.4867,2000.0
2006-09-29 11:45:00,67.88,67.88,67.87,67.88,4200.0,49.4867,49.4867,49.4794,49.4867,4200.0
2006-09-29 11:50:00,67.88,67.88,67.87,67.88,3100.0,49.4867,49.4867,49.4794,49.4867,3100.0
2006-09-29 11:55:00,67.88,67.88,67.84,67.86,4000.0,49.4867,49.4867,49.4576,49.4722,4000.0
2006-09-29 12:00:00,67.84,67.84,67.78,67.8,4300.0,49.4576,49.4576,49.4138,49.4284,4300.0
2006-09-29 12:05:00,67.8,67.83,67.74,67.75,4700.0,49.4284,49.4503,49.3847,49.392,4700.0
2006-09-29 12:10:00,67.76,67.77,67.76,67.77,1800.0,49.3992,49.4065,49.3992,49.4065,1800.0
2006-09-29 12:15:00,67.8,67.81,67.76,67.77,7600.0,49.4284,49.4357,49.3992,49.4065,7600.0
2006-09-29 12:20:00,67.78,67.82,67.78,67.82,4200.0,49.4138,49.443,49.4138,49.443,4200.0
2006-09-29 12:25:00,67.83,67.83,67.73,67.74,5900.0,49.4503,49.4503,49.3774,49.3847,5900.0
2006-09-29 12:30:00,67.74,67.74,67.65,67.68,10800.0,49.3847,49.3847,49.3191,49.3409,10800.0
2006-09-29 12:35:00,67.68,67.74,67.68,67.74,2500.0,49.3409,49.3847,49.3409,49.3847,2500.0
2006-09-29 12:40:00,67.74,67.75,67.68,67.73,6100.0,49.3847,49.392,49.3409,49.3774,6100.0
2006-09-29 12:45:00,67.73,67.74,67.62,67.65,8800.0,49.3774,49.3847,49.2972,49.3191,8800.0
2006-09-29 12:50:00,67.64,67.64,67.59,67.63,3300.0,49.3118,49.3118,49.2753,49.3045,3300.0
2006-09-29 12:55:00,67.61,67.71,67.61,67.68,4900.0,49.2899,49.3628,49.2899,49.3409,4900.0
2006-09-29 13:00:00,67.66,67.66,67.56,67.6,6400.0,49.3263,49.3263,49.2534,49.2826,6400.0
2006-09-29 13:05:00,67.62,67.64,67.62,67.62,1800.0,49.2972,49.3118,49.2972,49.2972,1800.0
2006-09-29 13:10:00,67.63,67.63,67.56,67.57,6700.0,49.3045,49.3045,49.2534,49.2607,6700.0
2006-09-29 13:15:00,67.59,67.59,67.57,67.59,5800.0,49.2753,49.2753,49.2607,49.2753,5800.0
2006-09-29 13:20:00,67.56,67.57,67.49,67.49,6800.0,49.2534,49.2607,49.2024,49.2024,6800.0
2006-09-29 13:25:00,67.49,67.5,67.4,67.41,4700.0,49.2024,49.2097,49.1368,49.1441,4700.0
2006-09-29 13:30:00,67.38,67.39,67.36,67.36,5300.0,49.1222,49.1295,49.1076,49.1076,5300.0
2006-09-29 13:35:00,67.37,67.4,67.3,67.36,7000.0,49.1149,49.1368,49.0639,49.1076,7000.0
2006-09-29 13:40:00,67.36,67.36,67.3,67.3,2500.0,49.1076,49.1076,49.0639,49.0639,2500.0
2006-09-29 13:45:00,67.3,67.35,67.3,67.35,3500.0,49.0639,49.1003,49.0639,49.1003,3500.0
2006-09-29 13:50:00,67.35,67.4,67.35,67.36,5300.0,49.1003,49.1368,49.1003,49.1076,5300.0
2006-09-29 13:55:00,67.36,67.4,67.36,67.4,3600.0,49.1076,49.1368,49.1076,49.1368,3600.0
2006-09-29 14:00:00,67.4,67.45,67.4,67.43,5600.0,49.1368,49.1732,49.1368,49.1587,5600.0
2006-09-29 14:05:00,67.43,67.44,67.37,67.42,5800.0,49.1587,49.166,49.1149,49.1514,5800.0
2006-09-29 14:10:00,67.42,67.45,67.42,67.45,4600.0,49.1514,49.1732,49.1514,49.1732,4600.0
2006-09-29 14:15:00,67.45,67.45,67.43,67.44,10900.0,49.1732,49.1732,49.1587,49.166,10900.0
2006-09-29 14:20:00,67.44,67.45,67.4,67.45,9900.0,49.166,49.1732,49.1368,49.1732,9900.0
2006-09-29 14:25:00,67.45,67.45,67.37,67.37,6800.0,49.1732,49.1732,49.1149,49.1149,6800.0
2006-09-29 14:30:00,67.39,67.42,67.38,67.39,6400.0,49.1295,49.1514,49.1222,49.1295,6400.0
2006-09-29 14:35:00,67.37,67.37,67.32,67.35,9700.0,49.1149,49.1149,49.0785,49.1003,9700.0
2006-09-29 14:40:00,67.35,67.36,67.34,67.34,4900.0,49.1003,49.1076,49.0931,49.0931,4900.0
2006-09-29 14:45:00,67.34,67.35,67.31,67.31,6600.0,49.0931,49.1003,49.0712,49.0712,6600.0
2006-09-29 14:50:00,67.31,67.38,67.29,67.34,20400.0,49.0712,49.1222,49.0566,49.0931,20400.0
2006-09-29 14:55:00,67.37,67.37,67.29,67.29,10000.0,49.1149,49.1149,49.0566,49.0566,10000.0
2006-09-29 15:00:00,67.28,67.3,67.26,67.27,6900.0,49.0493,49.0639,49.0347,49.042,6900.0
2006-09-29 15:05:00,67.29,67.3,67.28,67.28,7400.0,49.0566,49.0639,49.0493,49.0493,7400.0
2006-09-29 15:10:00,67.27,67.28,67.25,67.26,10900.0,49.042,49.0493,49.0274,49.0347,10900.0
2006-09-29 15:15:00,67.26,67.35,67.25,67.33,6500.0,49.0347,49.1003,49.0274,49.0858,6500.0
2006-09-29 15:20:00,67.31,67.33,67.3,67.32,6200.0,49.0712,49.0858,49.0639,49.0785,6200.0
2006-09-29 15:25:00,67.33,67.33,67.32,67.33,5100.0,49.0858,49.0858,49.0785,49.0858,5100.0
2006-09-29 15:30:00,67.31,67.31,67.18,67.2,10800.0,49.0712,49.0712,48.9764,48.991,10800.0
2006-09-29 15:35:00,67.2,67.2,67.14,67.17,12600.0,48.991,48.991,48.9472,48.9691,12600.0
2006-09-29 15:40:00,67.15,67.15,67.07,67.08,8700.0,48.9545,48.9545,48.8962,48.9035,8700.0
2006-09-29 15:45:00,67.06,67.06,67.01,67.02,8300.0,48.8889,48.8889,48.8525,48.8598,8300.0
2006-09-29 15:50:00,67.02,67.04,66.99,66.99,17900.0,48.8598,48.8743,48.8379,48.8379,17900.0
2006-09-29 15:55:00,66.97,66.99,66.87,66.96,23100.0,48.8233,48.8379,48.7504,48.816,23100.0
2006-10-02 09:30:00,67.25,67.25,66.95,66.95,12600.0,49.0274,49.0274,48.8087,48.8087,12600.0
2006-10-02 09:35:00,67.0,67.0,66.66,66.66,5900.0,48.8452,48.8452,48.5973,48.5973,5900.0
2006-10-02 09:40:00,66.73,66.98,66.73,66.78,6500.0,48.6483,48.8306,48.6483,48.6848,6500.0
2006-10-02 09:45:00,66.8,66.83,66.54,66.54,10400.0,48.6994,48.7212,48.5098,48.5098,10400.0
2006-10-02 09:50:00,66.54,66.54,66.34,66.36,13900.0,48.5098,48.5098,48.364,48.3786,13900.0
2006-10-02 09:55:00,66.34,66.43,66.24,66.39,21000.0,48.364,48.4296,48.2911,48.4005,21000.0
2006-10-02 10:00:00,66.37,66.5,66.31,66.49,8800.0,48.3859,48.4807,48.3422,48.4734,8800.0
2006-10-02 10:05:00,66.49,66.5,66.38,66.44,8700.0,48.4734,48.4807,48.3932,48.4369,8700.0
2006-10-02 10:10:00,66.44,66.48,66.38,66.43,11100.0,48.4369,48.4661,48.3932,48.4296,11100.0
2006-10-02 10:15:00,66.43,66.46,66.38,66.41,8800.0,48.4296,48.4515,48.3932,48.4151,8800.0
2006-10-02 10:20:00,66.41,66.41,66.29,66.32,15400.0,48.4151,48.4151,48.3276,48.3494,15400.0
2006-10-02 10:25:00,66.32,66.37,66.18,66.24,36900.0,48.3494,48.3859,48.2474,48.2911,36900.0
2006-10-02 10:30:00,66.25,66.36,66.23,66.36,11600.0,48.2984,48.3786,48.2838,48.3786,11600.0
2006-10-02 10:35:00,66.36,66.38,66.27,66.28,9500.0,48.3786,48.3932,48.313,48.3203,9500.0
2006-10-02 10:40:00,66.28,66.28,66.18,66.23,14000.0,48.3203,48.3203,48.2474,48.2838,14000.0
2006-10-02 10:45:00,66.23,66.29,66.21,66.29,9100.0,48.2838,48.3276,48.2692,48.3276,9100.0
2006-10-02 10:50:00,66.27,66.33,66.24,66.28,10700.0,48.313,48.3567,48.2911,48.3203,10700.0
2006-10-02 10:55:00,66.28,66.36,66.28,66.34,14200.0,48.3203,48.3786,48.3203,48.364,14200.0
2006-10-02 11:00:00,66.34,66.34,66.27,66.28,12500.0,48.364,48.364,48.313,48.3203,12500.0
2006-10-02 11:05:00,66.27,66.3,66.19,66.25,17700.0,48.313,48.3349,48.2547,48.2984,17700.0
2006-10-02 11:10:00,66.25,66.33,66.24,66.33,9300.0,48.2984,48.3567,48.2911,48.3567,9300.0
2006-10-02 11:15:00,66.33,66.34,66.28,66.32,9600.0,48.3567,48.364,48.3203,48.3494,9600.0
2006-10-02 11:20:00,66.33,66.33,66.3,66.3,13100.0,48.3567,48.3567,48.3349,48.3349,13100.0
2006-10-02 11:25:00,66.3,66.31,66.21,66.21,10900.0,48.3349,48.3422,48.2692,48.2692,10900.0
2006-10-02 11:30:00,66.17,66.32,66.17,66.21,26900.0,48.2401,48.3494,48.2401,48.2692,26900.0
2006-10-02 11:35:00,66.21,66.25,66.18,66.2,17000.0,48.2692,48.2984,48.2474,48.262,17000.0
2006-10-02 11:40:00,66.19,66.27,66.19,66.27,13300.0,48.2547,48.313,48.2547,48.313,13300.0
2006-10-02 11:45:00,66.27,66.34,66.23,66.26,17800.0,48.313,48.364,48.2838,48.3057,17800.0
2006-10-02 11:50:00,66.25,66.33,66.25,66.3,7600.0,48.2984,48.3567,48.2984,48.3349,7600.0
2006-10-02 11:55:00,66.32,66.32,66.16,66.16,10500.0,48.3494,48.3494,48.2328,48.2328,10500.0
2006-10-02 12:00:00,66.17,66.27,66.17,66.25,11800.0,48.2401,48.313,48.2401,48.2984,11800.0
2006-10-02 12:05:00,66.27,66.32,66.27,66.29,6000.0,48.313,48.3494,48.313,48.3276,6000.0
2006-10-02 12:10:00,66.29,66.29,66.21,66.26,7600.0,48.3276,48.3276,48.2692,48.3057,7600.0
2006-10-02 12:15:00,66.26,66.26,66.1,66.1,17400.0,48.3057,48.3057,48.1891,48.1891,17400.0
2006-10-02 12:20:00,66.09,66.11,66.0,66.04,34900.0,48.1818,48.1963,48.1162,48.1453,34900.0
2006-10-02 12:25:00,66.08,66.09,65.98,66.01,5100.0,48.1745,48.1818,48.1016,48.1234,5100.0
2006-10-02 12:30:00,66.01,66.08,65.98,66.07,8700.0,48.1234,48.1745,48.1016,48.1672,8700.0
2006-10-02 12:35:00,66.08,66.11,66.08,66.11,5400.0,48.1745,48.1963,48.1745,48.1963,5400.0
2006-10-02 12:40:00,66.11,66.16,66.11,66.16,5500.0,48.1963,48.2328,48.1963,48.2328,5500.0
2006-10-02 12:45:00,66.16,66.23,66.14,66.22,8300.0,48.2328,48.2838,48.2182,48.2765,8300.0
2006-10-02 12:50:00,66.23,66.24,66.18,66.22,13600.0,48.2838,48.2911,48.2474,48.2765,13600.0
2006-10-02 12:55:00,66.23,66.23,66.09,66.1,19900.0,48.2838,48.2838,48.1818,48.1891,19900.0
2006-10-02 13:00:00,66.09,66.11,66.01,66.01,8300.0,48.1818,48.1963,48.1234,48.1234,8300.0
2006-10-02 13:05:00,66.01,66.03,65.99,66.01,13400.0,48.1234,48.138,48.1089,48.1234,13400.0
2006-10-02 13:10:00,66.02,66.02,65.98,66.0,6900.0,48.1307,48.1307,48.1016,48.1162,6900.0
2006-10-02 13:15:00,66.0,66.1,65.98,66.1,13600.0,48.1162,48.1891,48.1016,48.1891,13600.0
2006-10-02 13:20:00,66.11,66.11,66.07,66.08,12100.0,48.1963,48.1963,48.1672,48.1745,12100.0
2006-10-02 13:25:00,66.06,66.14,66.06,66.07,36400.0,48.1599,48.2182,48.1599,48.1672,36400.0
2006-10-02 13:30:00,66.09,66.14,66.07,66.08,10900.0,48.1818,48.2182,48.1672,48.1745,10900.0
2006-10-02 13:35:00,66.08,66.15,65.98,65.98,26500.0,48.1745,48.2255,48.1016,48.1016,26500.0
2006-10-02 13:40:00,65.99,65.99,65.95,65.95,6000.0,48.1089,48.1089,48.0797,48.0797,6000.0
2006-10-02 13:45:00,65.95,65.95,65.88,65.89,9000.0,48.0797,48.0797,48.0287,48.036,9000.0
2006-10-02 13:50:00,65.9,65.98,65.86,65.93,15100.0,48.0432,48.1016,48.0141,48.0651,15100.0
2006-10-02 13:55:00,65.95,65.97,65.88,65.93,11300.0,48.0797,48.0943,48.0287,48.0651,11300.0
2006-10-02 14:00:00,65.92,66.02,65.92,65.97,11600.0,48.0578,48.1307,48.0578,48.0943,11600.0
2006-10-02 14:05:00,65.97,66.0,65.96,65.97,3800.0,48.0943,48.1162,48.087,48.0943,3800.0
2006-10-02 14:10:00,65.97,66.02,65.97,66.01,13700.0,48.0943,48.1307,48.0943,48.1234,13700.0
2006-10-02 14:15:00,66.01,66.1,66.0,66.09,12600.0,48.1234,48.1891,48.1162,48.1818,12600.0
2006-10-02 14:20:00,66.1,66.1,66.07,66.07,11800.0,48.1891,48.1891,48.1672,48.1672,11800.0
2006-10-02 14:25:00,66.09,66.09,66.05,66.05,8100.0,48.1818,48.1818,48.1526,48.1526,8100.0
2006-10-02 14:30:00,66.05,66.07,65.99,66.07,13400.0,48.1526,48.1672,48.1089,48.1672,13400.0
2006-10-02 14:35:00,66.07,66.08,66.03,66.07,10100.0,48.1672,48.1745,48.138,48.1672,10100.0
2006-10-02 14:40:00,66.07,66.08,66.03,66.07,9400.0,48.1672,48.1745,48.138,48.1672,9400.0
2006-10-02 14:45:00,66.07,66.11,66.06,66.11,12400.0,48.1672,48.1963,48.1599,48.1963,12400.0
2006-10-02 14:50:00,66.1,66.11,66.05,66.05,15000.0,48.1891,48.1963,48.1526,48.1526,15000.0
2006-10-02 14:55:00,66.0,66.07,66.0,66.05,8400.0,48.1162,48.1672,48.1162,48.1526,8400.0
2006-10-02 15:00:00,66.04,66.13,66.03,66.05,13500.0,48.1453,48.2109,48.138,48.1526,13500.0
2006-10-02 15:05:00,66.06,66.09,65.94,65.98,18000.0,48.1599,48.1818,48.0724,48.1016,18000.0
2006-10-02 15:10:00,65.95,66.01,65.95,66.01,7700.0,48.0797,48.1234,48.0797,48.1234,7700.0
2006-10-02 15:15:00,66.02,66.17,66.02,66.11,14100.0,48.1307,48.2401,48.1307,48.1963,14100.0
2006-10-02 15:20:00,66.07,66.18,66.06,66.16,20500.0,48.1672,48.2474,48.1599,48.2328,20500.0
2006-10-02 15:25:00,66.17,66.25,66.17,66.25,13900.0,48.2401,48.2984,48.2401,48.2984,13900.0
2006-10-02 15:30:00,66.26,66.38,66.26,66.34,13900.0,48.3057,48.3932,48.3057,48.364,13900.0
2006-10-02 15:35:00,66.35,66.37,66.32,66.35,14000.0,48.3713,48.3859,48.3494,48.3713,14000.0
2006-10-02 15:40:00,66.37,66.38,66.3,66.3,12000.0,48.3859,48.3932,48.3349,48.3349,12000.0
2006-10-02 15:45:00,66.29,66.49,66.29,66.45,8600.0,48.3276,48.4734,48.3276,48.4442,8600.0
2006-10-02 15:50:00,66.45,66.45,66.34,66.35,12000.0,48.4442,48.4442,48.364,48.3713,12000.0
2006-10-02 15:55:00,66.34,66.38,66.3,66.32,19100.0,48.364,48.3932,48.3349,48.3494,19100.0
2006-10-03 09:30:00,66.2,66.2,66.15,66.15,13600.0,48.262,48.262,48.2255,48.2255,13600.0
2006-10-03 09:35:00,66.15,66.26,66.0,66.14,10300.0,48.2255,48.3057,48.1162,48.2182,10300.0
2006-10-03 09:40:00,66.14,66.25,66.11,66.23,12400.0,48.2182,48.2984,48.1963,48.2838,12400.0
2006-10-03 09:45:00,66.23,66.45,66.18,66.37,11100.0,48.2838,48.4442,48.2474,48.3859,11100.0
2006-10-03 09:50:00,66.36,66.43,66.29,66.34,10100.0,48.3786,48.4296,48.3276,48.364,10100.0
2006-10-03 09:55:00,66.37,66.5,66.37,66.44,8100.0,48.3859,48.4807,48.3859,48.4369,8100.0
2006-10-03 10:00:00,66.41,66.43,66.32,66.34,6400.0,48.4151,48.4296,48.3494,48.364,6400.0
2006-10-03 10:05:00,66.34,66.43,66.33,66.41,9100.0,48.364,48.4296,48.3567,48.4151,9100.0
2006-10-03 10:10:00,66.48,66.56,66.19,66.19,9800.0,48.4661,48.5244,48.2547,48.2547,9800.0
2006-10-03 10:15:00,66.24,66.37,66.23,66.35,4400.0,48.2911,48.3859,48.2838,48.3713,4400.0
2006-10-03 10:20:00,66.36,66.39,66.34,66.38,3900.0,48.3786,48.4005,48.364,48.3932,3900.0
2006-10-03 10:25:00,66.4,66.44,66.37,66.44,6700.0,48.4078,48.4369,48.3859,48.4369,6700.0
2006-10-03 10:30:00,66.48,66.58,66.48,66.58,4400.0,48.4661,48.539,48.4661,48.539,4400.0
2006-10-03 10:35:00,66.58,66.62,66.56,66.56,3000.0,48.539,48.5682,48.5244,48.5244,3000.0
2006-10-03 10:40:00,66.55,66.55,66.42,66.45,3900.0,48.5171,48.5171,48.4223,48.4442,3900.0
2006-10-03 10:45:00,66.4,66.52,66.38,66.51,3100.0,48.4078,48.4952,48.3932,48.488,3100.0
2006-10-03 10:50:00,66.5,66.57,66.48,66.51,6300.0,48.4807,48.5317,48.4661,48.488,6300.0
2006-10-03 10:55:00,66.48,66.52,66.45,66.52,3000.0,48.4661,48.4952,48.4442,48.4952,3000.0
2006-10-03 11:00:00,66.51,66.55,66.51,66.54,5600.0,48.488,48.5171,48.488,48.5098,5600.0
2006-10-03 11:05:00,66.55,66.67,66.55,66.67,3800.0,48.5171,48.6046,48.5171,48.6046,3800.0
2006-10-03 11:10:00,66.69,66.74,66.67,66.74,10700.0,48.6192,48.6556,48.6046,48.6556,10700.0
2006-10-03 11:15:00,66.73,66.93,66.73,66.93,6600.0,48.6483,48.7942,48.6483,48.7942,6600.0
2006-10-03 11:20:00,66.93,67.07,66.93,67.06,7900.0,48.7942,48.8962,48.7942,48.8889,7900.0
2006-10-03 11:25:00,67.07,67.24,67.05,67.24,13100.0,48.8962,49.0202,48.8816,49.0202,13100.0
2006-10-03 11:30:00,67.24,67.29,67.23,67.23,8300.0,49.0202,49.0566,49.0129,49.0129,8300.0
2006-10-03 11:35:00,67.2,67.22,67.16,67.21,3300.0,48.991,49.0056,48.9618,48.9983,3300.0
2006-10-03 11:40:00,67.16,67.19,67.01,67.03,10000.0,48.9618,48.9837,48.8525,48.8671,10000.0
2006-10-03 11:45:00,67.03,67.08,67.03,67.05,4200.0,48.8671,48.9035,48.8671,48.8816,4200.0
2006-10-03 11:50:00,67.05,67.05,66.92,66.93,4400.0,48.8816,48.8816,48.7869,48.7942,4400.0
2006-10-03 11:55:00,66.98,67.04,66.96,67.03,2300.0,48.8306,48.8743,48.816,48.8671,2300.0
2006-10-03 12:00:00,67.05,67.12,67.04,67.12,3200.0,48.8816,48.9327,48.8743,48.9327,3200.0
2006-10-03 12:05:00,67.1,67.24,67.09,67.24,6300.0,48.9181,49.0202,48.9108,49.0202,6300.0
2006-10-03 12:10:00,67.28,67.33,67.25,67.25,8800.0,49.0493,49.0858,49.0274,49.0274,8800.0
2006-10-03 12:15:00,67.27,67.3,67.16,67.16,6500.0,49.042,49.0639,48.9618,48.9618,6500.0
2006-10-03 12:20:00,67.15,67.2,67.08,67.16,4000.0,48.9545,48.991,48.9035,48.9618,4000.0
2006-10-03 12:25:00,67.15,67.15,67.04,67.04,6400.0,48.9545,48.9545,48.8743,48.8743,6400.0
2006-10-03 12:30:00,67.08,67.17,67.08,67.1,3400.0,48.9035,48.9691,48.9035,48.9181,3400.0
2006-10-03 12:35:00,67.1,67.13,66.94,66.94,3600.0,48.9181,48.94,48.8014,48.8014,3600.0
2006-10-03 12:40:00,66.93,67.03,66.93,67.03,5000.0,48.7942,48.8671,48.7942,48.8671,5000.0
2006-10-03 12:45:00,67.03,67.12,67.02,67.02,3200.0,48.8671,48.9327,48.8598,48.8598,3200.0
2006-10-03 12:50:00,67.01,67.05,66.97,67.05,4100.0,48.8525,48.8816,48.8233,48.8816,4100.0
2006-10-03 12:55:00,67.04,67.14,67.02,67.1,2500.0,48.8743,48.9472,48.8598,48.9181,2500.0
2006-10-03 13:00:00,67.09,67.19,67.09,67.16,3900.0,48.9108,48.9837,48.9108,48.9618,3900.0
2006-10-03 13:05:00,67.11,67.12,67.05,67.07,3100.0,48.9254,48.9327,48.8816,48.8962,3100.0
2006-10-03 13:10:00,67.04,67.06,67.01,67.01,2500.0,48.8743,48.8889,48.8525,48.8525,2500.0
2006-10-03 13:15:00,66.97,67.02,66.97,66.97,2000.0,48.8233,48.8598,48.8233,48.8233,2000.0
2006-10-03 13:20:00,67.02,67.16,66.97,67.15,14100.0,48.8598,48.9618,48.8233,48.9545,14100.0
2006-10-03 13:25:00,67.13,67.17,67.08,67.17,5900.0,48.94,48.9691,48.9035,48.9691,5900.0
2006-10-03 13:30:00,67.16,67.2,67.13,67.2,5400.0,48.9618,48.991,48.94,48.991,5400.0
2006-10-03 13:35:00,67.19,67.2,67.12,67.2,12700.0,48.9837,48.991,48.9327,48.991,12700.0
2006-10-03 13:40:00,67.18,67.21,67.17,67.21,3600.0,48.9764,48.9983,48.9691,48.9983,3600.0
2006-10-03 13:45:00,67.2,67.22,67.17,67.21,4700.0,48.991,49.0056,48.9691,48.9983,4700.0
2006-10-03 13:50:00,67.26,67.26,67.16,67.21,3000.0,49.0347,49.0347,48.9618,48.9983,3000.0
2006-10-03 13:55:00,67.19,67.25,67.19,67.25,2500.0,48.9837,49.0274,48.9837,49.0274,2500.0
2006-10-03 14:00:00,67.25,67.31,67.24,67.29,4700.0,49.0274,49.0712,49.0202,49.0566,4700.0
2006-10-03 14:05:00,67.29,67.29,67.18,67.2,7300.0,49.0566,49.0566,48.9764,48.991,7300.0
2006-10-03 14:10:00,67.19,67.23,67.19,67.2,4200.0,48.9837,49.0129,48.9837,48.991,4200.0
2006-10-03 14:15:00,67.18,67.2,67.09,67.15,10900.0,48.9764,48.991,48.9108,48.9545,10900.0
2006-10-03 14:20:00,67.17,67.28,67.17,67.2,5700.0,48.9691,49.0493,48.9691,48.991,5700.0
2006-10-03 14:25:00,67.2,67.2,66.94,66.94,7200.0,48.991,48.991,48.8014,48.8014,7200.0
2006-10-03 14:30:00,66.96,67.09,66.94,67.04,5100.0,48.816,48.9108,48.8014,48.8743,5100.0
2006-10-03 14:35:00,67.09,67.11,67.03,67.08,5300.0,48.9108,48.9254,48.8671,48.9035,5300.0
2006-10-03 14:40:00,67.05,67.11,67.02,67.08,8300.0,48.8816,48.9254,48.8598,48.9035,8300.0
2006-10-03 14:45:00,67.08,67.11,67.07,67.1,4900.0,48.9035,48.9254,48.8962,48.9181,4900.0
2006-10-03 14:50:00,67.08,67.21,67.08,67.18,7500.0,48.9035,48.9983,48.9035,48.9764,7500.0
2006-10-03 14:55:00,67.18,67.18,66.99,66.99,6800.0,48.9764,48.9764,48.8379,48.8379,6800.0
2006-10-03 15:00:00,67.0,67.08,67.0,67.0,6000.0,48.8452,48.9035,48.8452,48.8452,6000.0
2006-10-03 15:05:00,66.99,67.0,66.91,66.96,4500.0,48.8379,48.8452,48.7796,48.816,4500.0
2006-10-03 15:10:00,66.96,67.05,66.94,67.02,6300.0,48.816,48.8816,48.8014,48.8598,6300.0
2006-10-03 15:15:00,67.03,67.03,66.97,67.0,6400.0,48.8671,48.8671,48.8233,48.8452,6400.0
2006-10-03 15:20:00,67.0,67.01,66.93,66.95,8000.0,48.8452,48.8525,48.7942,48.8087,8000.0
2006-10-03 15:25:00,66.95,67.0,66.84,66.84,7400.0,48.8087,48.8452,48.7285,48.7285,7400.0
2006-10-03 15:30:00,66.85,66.89,66.85,66.86,8000.0,48.7358,48.765,48.7358,48.7431,8000.0
2006-10-03 15:35:00,66.85,66.86,66.8,66.8,7300.0,48.7358,48.7431,48.6994,48.6994,7300.0
2006-10-03 15:40:00,66.79,66.82,66.78,66.78,10800.0,48.6921,48.714,48.6848,48.6848,10800.0
2006-10-03 15:45:00,66.77,66.91,66.75,66.91,5800.0,48.6775,48.7796,48.6629,48.7796,5800.0
2006-10-03 15:50:00,66.91,67.04,66.9,67.02,25900.0,48.7796,48.8743,48.7723,48.8598,25900.0
2006-10-03 15:55:00,67.0,67.03,67.0,67.01,17800.0,48.8452,48.8671,48.8452,48.8525,17800.0
2006-10-04 09:30:00,66.97,66.98,66.87,66.87,2700.0,48.8233,48.8306,48.7504,48.7504,2700.0
2006-10-04 09:35:00,66.87,67.12,66.87,66.97,2500.0,48.7504,48.9327,48.7504,48.8233,2500.0
2006-10-04 09:40:00,67.08,67.15,67.05,67.07,2200.0,48.9035,48.9545,48.8816,48.8962,2200.0
2006-10-04 09:45:00,67.03,67.12,66.9,66.9,2300.0,48.8671,48.9327,48.7723,48.7723,2300.0
2006-10-04 09:50:00,66.91,66.93,66.74,66.79,3700.0,48.7796,48.7942,48.6556,48.6921,3700.0
2006-10-04 09:55:00,66.81,66.96,66.81,66.9,2700.0,48.7067,48.816,48.7067,48.7723,2700.0
2006-10-04 10:00:00,66.87,66.89,66.69,66.72,4100.0,48.7504,48.765,48.6192,48.6411,4100.0
2006-10-04 10:05:00,66.73,66.85,66.71,66.77,3800.0,48.6483,48.7358,48.6338,48.6775,3800.0
2006-10-04 10:10:00,66.76,66.91,66.76,66.83,6500.0,48.6702,48.7796,48.6702,48.7212,6500.0
2006-10-04 10:15:00,66.82,66.83,66.7,66.7,5600.0,48.714,48.7212,48.6265,48.6265,5600.0
2006-10-04 10:20:00,66.71,66.79,66.66,66.77,6900.0,48.6338,48.6921,48.5973,48.6775,6900.0
2006-10-04 10:25:00,66.77,66.9,66.77,66.82,3400.0,48.6775,48.7723,48.6775,48.714,3400.0
2006-10-04 10:30:00,66.83,66.87,66.81,66.85,3800.0,48.7212,48.7504,48.7067,48.7358,3800.0
2006-10-04 10:35:00,66.86,66.92,66.78,66.92,5000.0,48.7431,48.7869,48.6848,48.7869,5000.0
2006-10-04 10:40:00,66.9,66.92,66.85,66.88,8000.0,48.7723,48.7869,48.7358,48.7577,8000.0
2006-10-04 10:45:00,66.88,66.95,66.83,66.88,2900.0,48.7577,48.8087,48.7212,48.7577,2900.0
2006-10-04 10:50:00,66.89,66.98,66.88,66.97,3700.0,48.765,48.8306,48.7577,48.8233,3700.0
2006-10-04 10:55:00,66.98,67.08,66.98,67.05,4400.0,48.8306,48.9035,48.8306,48.8816,4400.0
2006-10-04 11:00:00,67.06,67.1,66.94,66.94,4800.0,48.8889,48.9181,48.8014,48.8014,4800.0
2006-10-04 11:05:00,66.92,66.98,66.89,66.95,7800.0,48.7869,48.8306,48.765,48.8087,7800.0
2006-10-04 11:10:00,66.92,66.98,66.89,66.94,10000.0,48.7869,48.8306,48.765,48.8014,10000.0
2006-10-04 11:15:00,66.91,67.06,66.91,67.04,7100.0,48.7796,48.8889,48.7796,48.8743,7100.0
2006-10-04 11:20:00,67.05,67.25,67.05,67.25,3800.0,48.8816,49.0274,48.8816,49.0274,3800.0
2006-10-04 11:25:00,67.23,67.24,67.1,67.17,5800.0,49.0129,49.0202,48.9181,48.9691,5800.0
2006-10-04 11:30:00,67.2,67.32,67.2,67.22,3700.0,48.991,49.0785,48.991,49.0056,3700.0
2006-10-04 11:35:00,67.25,67.32,67.25,67.29,2400.0,49.0274,49.0785,49.0274,49.0566,2400.0
2006-10-04 11:40:00,67.3,67.3,67.16,67.16,3700.0,49.0639,49.0639,48.9618,48.9618,3700.0
2006-10-04 11:45:00,67.16,67.22,67.16,67.22,2600.0,48.9618,49.0056,48.9618,49.0056,2600.0
2006-10-04 11:50:00,67.16,67.16,67.07,67.08,3100.0,48.9618,48.9618,48.8962,48.9035,3100.0
2006-10-04 11:55:00,67.1,67.18,67.09,67.18,3600.0,48.9181,48.9764,48.9108,48.9764,3600.0
2006-10-04 12:00:00,67.19,67.23,67.14,67.2,4100.0,48.9837,49.0129,48.9472,48.991,4100.0
2006-10-04 12:05:00,67.16,67.16,67.03,67.07,8600.0,48.9618,48.9618,48.8671,48.8962,8600.0
2006-10-04 12:10:00,67.07,67.13,67.07,67.1,4100.0,48.8962,48.94,48.8962,48.9181,4100.0
2006-10-04 12:15:00,67.1,67.22,67.1,67.22,3400.0,48.9181,49.0056,48.9181,49.0056,3400.0
2006-10-04 12:20:00,67.21,67.21,67.14,67.17,1700.0,48.9983,48.9983,48.9472,48.9691,1700.0
2006-10-04 12:25:00,67.18,67.32,67.18,67.3,3300.0,48.9764,49.0785,48.9764,49.0639,3300.0
2006-10-04 12:30:00,67.32,67.32,67.24,67.26,2000.0,49.0785,49.0785,49.0202,49.0347,2000.0
2006-10-04 12:35:00,67.27,67.27,67.13,67.13,2500.0,49.042,49.042,48.94,48.94,2500.0
2006-10-04 12:40:00,67.14,67.27,67.14,67.24,4100.0,48.9472,49.042,48.9472,49.0202,4100.0
2006-10-04 12:45:00,67.21,67.23,67.09,67.19,6100.0,48.9983,49.0129,48.9108,48.9837,6100.0
2006-10-04 12:50:00,67.21,67.25,67.15,67.24,6400.0,48.9983,49.0274,48.9545,49.0202,6400.0
2006-10-04 12:55:00,67.23,67.29,67.19,67.29,5200.0,49.0129,49.0566,48.9837,49.0566,5200.0
2006-10-04 13:00:00,67.29,67.29,67.17,67.17,3300.0,49.0566,49.0566,48.9691,48.9691,3300.0
2006-10-04 13:05:00,67.18,67.23,67.18,67.22,3100.0,48.9764,49.0129,48.9764,49.0056,3100.0
2006-10-04 13:10:00,67.21,67.26,67.2,67.24,3400.0,48.9983,49.0347,48.991,49.0202,3400.0
2006-10-04 13:15:00,67.24,67.26,67.21,67.22,2700.0,49.0202,49.0347,48.9983,49.0056,2700.0
2006-10-04 13:20:00,67.24,67.26,67.17,67.17,5500.0,49.0202,49.0347,48.9691,48.9691,5500.0
2006-10-04 13:25:00,67.16,67.35,67.16,67.35,3100.0,48.9618,49.1003,48.9618,49.1003,3100.0
2006-10-04 13:30:00,67.36,67.5,67.36,67.45,5100.0,49.1076,49.2097,49.1076,49.1732,5100.0
2006-10-04 13:35:00,67.44,67.48,67.35,67.42,4700.0,49.166,49.1951,49.1003,49.1514,4700.0
2006-10-04 13:40:00,67.43,67.43,67.32,67.38,11400.0,49.1587,49.1587,49.0785,49.1222,11400.0
2006-10-04 13:45:00,67.39,67.39,67.26,67.26,9500.0,49.1295,49.1295,49.0347,49.0347,9500.0
2006-10-04 13:50:00,67.25,67.33,67.25,67.33,10400.0,49.0274,49.0858,49.0274,49.0858,10400.0
2006-10-04 13:55:00,67.33,67.33,67.22,67.23,5900.0,49.0858,49.0858,49.0056,49.0129,5900.0
2006-10-04 14:00:00,67.21,67.25,67.21,67.23,3200.0,48.9983,49.0274,48.9983,49.0129,3200.0
2006-10-04 14:05:00,67.22,67.33,67.22,67.31,4900.0,49.0056,49.0858,49.0056,49.0712,4900.0
2006-10-04 14:10:00,67.33,67.43,67.31,67.43,3200.0,49.0858,49.1587,49.0712,49.1587,3200.0
2006-10-04 14:15:00,67.42,67.53,67.42,67.53,4000.0,49.1514,49.2316,49.1514,49.2316,4000.0
2006-10-04 14:20:00,67.55,67.59,67.54,67.54,2500.0,49.2462,49.2753,49.2389,49.2389,2500.0
2006-10-04 14:25:00,67.54,67.6,67.5,67.58,1800.0,49.2389,49.2826,49.2097,49.268,1800.0
2006-10-04 14:30:00,67.56,67.61,67.56,67.61,4000.0,49.2534,49.2899,49.2534,49.2899,4000.0
2006-10-04 14:35:00,67.58,67.68,67.56,67.63,4700.0,49.268,49.3409,49.2534,49.3045,4700.0
2006-10-04 14:40:00,67.59,67.68,67.58,67.58,3400.0,49.2753,49.3409,49.268,49.268,3400.0
2006-10-04 14:45:00,67.54,67.64,67.54,67.6,4000.0,49.2389,49.3118,49.2389,49.2826,4000.0
2006-10-04 14:50:00,67.62,67.67,67.6,67.67,5400.0,49.2972,49.3336,49.2826,49.3336,5400.0
2006-10-04 14:55:00,67.67,67.7,67.62,67.69,3300.0,49.3336,49.3555,49.2972,49.3482,3300.0
2006-10-04 15:00:00,67.69,67.69,67.62,67.62,5400.0,49.3482,49.3482,49.2972,49.2972,5400.0
2006-10-04 15:05:00,67.6,67.64,67.56,67.58,4200.0,49.2826,49.3118,49.2534,49.268,4200.0
2006-10-04 15:10:00,67.57,67.64,67.57,67.64,3500.0,49.2607,49.3118,49.2607,49.3118,3500.0
2006-10-04 15:15:00,67.64,67.7,67.64,67.7,3700.0,49.3118,49.3555,49.3118,49.3555,3700.0
2006-10-04 15:20:00,67.73,67.76,67.62,67.62,4600.0,49.3774,49.3992,49.2972,49.2972,4600.0
2006-10-04 15:25:00,67.62,67.64,67.54,67.56,2600.0,49.2972,49.3118,49.2389,49.2534,2600.0
2006-10-04 15:30:00,67.51,67.54,67.47,67.52,4700.0,49.217,49.2389,49.1878,49.2243,4700.0
2006-10-04 15:35:00,67.53,67.6,67.51,67.6,4000.0,49.2316,49.2826,49.217,49.2826,4000.0
2006-10-04 15:40:00,67.59,67.66,67.59,67.61,3500.0,49.2753,49.3263,49.2753,49.2899,3500.0
2006-10-04 15:45:00,67.62,67.75,67.61,67.74,4700.0,49.2972,49.392,49.2899,49.3847,4700.0
2006-10-04 15:50:00,67.73,67.79,67.73,67.74,9200.0,49.3774,49.4211,49.3774,49.3847,9200.0
2006-10-04 15:55:00,67.75,67.87,67.75,67.86,20700.0,49.392,49.4794,49.392,49.4722,20700.0
2006-10-05 09:30:00,67.8,67.86,67.79,67.79,4400.0,49.4284,49.4722,49.4211,49.4211,4400.0
2006-10-05 09:35:00,67.88,68.2,67.83,68.08,4300.0,49.4867,49.72,49.4503,49.6325,4300.0
2006-10-05 09:40:00,68.03,68.15,68.03,68.1,5600.0,49.5961,49.6836,49.5961,49.6471,5600.0
2006-10-05 09:45:00,68.11,68.13,67.96,67.96,9000.0,49.6544,49.669,49.5451,49.5451,9000.0
2006-10-05 09:50:00,67.96,68.06,67.95,68.06,4700.0,49.5451,49.618,49.5378,49.618,4700.0
2006-10-05 09:55:00,68.07,68.26,68.07,68.26,1600.0,49.6252,49.7638,49.6252,49.7638,1600.0
2006-10-05 10:00:00,68.3,68.31,68.14,68.14,6800.0,49.7929,49.8002,49.6763,49.6763,6800.0
2006-10-05 10:05:00,68.08,68.1,68.07,68.08,2800.0,49.6325,49.6471,49.6252,49.6325,2800.0
2006-10-05 10:10:00,68.04,68.04,67.99,68.01,2600.0,49.6034,49.6034,49.5669,49.5815,2600.0
2006-10-05 10:15:00,68.01,68.09,67.96,68.04,3100.0,49.5815,49.6398,49.5451,49.6034,3100.0
2006-10-05 10:20:00,68.13,68.18,68.12,68.18,1500.0,49.669,49.7054,49.6617,49.7054,1500.0
2006-10-05 10:25:00,68.18,68.2,68.18,68.2,3400.0,49.7054,49.72,49.7054,49.72,3400.0
2006-10-05 10:30:00,68.19,68.19,68.04,68.04,4900.0,49.7127,49.7127,49.6034,49.6034,4900.0
2006-10-05 10:35:00,68.02,68.02,67.88,67.89,6000.0,49.5888,49.5888,49.4867,49.494,6000.0
2006-10-05 10:40:00,67.86,67.86,67.79,67.83,4300.0,49.4722,49.4722,49.4211,49.4503,4300.0
2006-10-05 10:45:00,67.81,67.89,67.81,67.89,4600.0,49.4357,49.494,49.4357,49.494,4600.0
2006-10-05 10:50:00,67.88,67.88,67.84,67.88,3900.0,49.4867,49.4867,49.4576,49.4867,3900.0
2006-10-05 10:55:00,67.88,67.92,67.88,67.92,1500.0,49.4867,49.5159,49.4867,49.5159,1500.0
2006-10-05 11:00:00,67.91,67.92,67.87,67.92,15200.0,49.5086,49.5159,49.4794,49.5159,15200.0
2006-10-05 11:05:00,67.93,67.94,67.92,67.94,4400.0,49.5232,49.5305,49.5159,49.5305,4400.0
2006-10-05 11:10:00,67.98,67.98,67.91,67.97,6300.0,49.5596,49.5596,49.5086,49.5523,6300.0
2006-10-05 11:15:00,68.0,68.09,68.0,68.06,8100.0,49.5742,49.6398,49.5742,49.618,8100.0
2006-10-05 11:20:00,68.08,68.08,68.0,68.0,2100.0,49.6325,49.6325,49.5742,49.5742,2100.0
2006-10-05 11:25:00,68.04,68.16,68.03,68.05,3500.0,49.6034,49.6909,49.5961,49.6107,3500.0
2006-10-05 11:30:00,68.06,68.15,68.06,68.15,1200.0,49.618,49.6836,49.618,49.6836,1200.0
2006-10-05 11:35:00,68.16,68.18,68.11,68.16,4000.0,49.6909,49.7054,49.6544,49.6909,4000.0
2006-10-05 11:40:00,68.17,68.27,68.17,68.27,4000.0,49.6982,49.7711,49.6982,49.7711,4000.0
2006-10-05 11:45:00,68.25,68.29,68.18,68.19,3100.0,49.7565,49.7856,49.7054,49.7127,3100.0
2006-10-05 11:50:00,68.21,68.26,68.21,68.26,2400.0,49.7273,49.7638,49.7273,49.7638,2400.0
2006-10-05 11:55:00,68.28,68.28,68.26,68.26,800.0,49.7783,49.7783,49.7638,49.7638,800.0
2006-10-05 12:00:00,68.24,68.26,68.24,68.26,1400.0,49.7492,49.7638,49.7492,49.7638,1400.0
2006-10-05 12:05:00,68.25,68.3,68.23,68.29,3200.0,49.7565,49.7929,49.7419,49.7856,3200.0
2006-10-05 12:10:00,68.29,68.34,68.29,68.34,1900.0,49.7856,49.8221,49.7856,49.8221,1900.0
2006-10-05 12:15:00,68.34,68.35,68.33,68.35,2200.0,49.8221,49.8294,49.8148,49.8294,2200.0
2006-10-05 12:20:00,68.36,68.36,68.27,68.27,2100.0,49.8367,49.8367,49.7711,49.7711,2100.0
2006-10-05 12:25:00,68.28,68.29,68.22,68.22,1700.0,49.7783,49.7856,49.7346,49.7346,1700.0
2006-10-05 12:30:00,68.23,68.28,68.17,68.17,2200.0,49.7419,49.7783,49.6982,49.6982,2200.0
2006-10-05 12:35:00,68.14,68.18,68.04,68.05,1900.0,49.6763,49.7054,49.6034,49.6107,1900.0
2006-10-05 12:40:00,68.06,68.17,68.06,68.17,2000.0,49.618,49.6982,49.618,49.6982,2000.0
2006-10-05 12:45:00,68.16,68.18,68.14,68.14,600.0,49.6909,49.7054,49.6763,49.6763,600.0
2006-10-05 12:50:00,68.17,68.17,68.17,68.17,600.0,49.6982,49.6982,49.6982,49.6982,600.0
2006-10-05 12:55:00,68.16,68.17,68.16,68.17,500.0,49.6909,49.6982,49.6909,49.6982,500.0
2006-10-05 13:00:00,68.17,68.25,68.17,68.25,2300.0,49.6982,49.7565,49.6982,49.7565,2300.0
2006-10-05 13:05:00,68.25,68.28,68.25,68.28,900.0,49.7565,49.7783,49.7565,49.7783,900.0
2006-10-05 13:10:00,68.3,68.37,68.29,68.37,3000.0,49.7929,49.844,49.7856,49.844,3000.0
2006-10-05 13:15:00,68.37,68.46,68.37,68.45,6900.0,49.844,49.9096,49.844,49.9023,6900.0
2006-10-05 13:20:00,68.45,68.48,68.43,68.48,3500.0,49.9023,49.9242,49.8877,49.9242,3500.0
2006-10-05 13:25:00,68.45,68.47,68.42,68.45,2100.0,49.9023,49.9169,49.8804,49.9023,2100.0
2006-10-05 13:30:00,68.46,68.47,68.43,68.45,1500.0,49.9096,49.9169,49.8877,49.9023,1500.0
2006-10-05 13:35:00,68.44,68.48,68.41,68.41,4900.0,49.895,49.9242,49.8731,49.8731,4900.0
2006-10-05 13:40:00,68.42,68.49,68.38,68.48,3900.0,49.8804,49.9314,49.8512,49.9242,3900.0
2006-10-05 13:45:00,68.48,68.54,68.48,68.52,11400.0,49.9242,49.9679,49.9242,49.9533,11400.0
2006-10-05 13:50:00,68.51,68.52,68.5,68.52,5200.0,49.946,49.9533,49.9387,49.9533,5200.0
2006-10-05 13:55:00,68.51,68.51,68.31,68.35,6900.0,49.946,49.946,49.8002,49.8294,6900.0
2006-10-05 14:00:00,68.33,68.34,68.26,68.26,6600.0,49.8148,49.8221,49.7638,49.7638,6600.0
2006-10-05 14:05:00,68.26,68.27,68.23,68.24,5100.0,49.7638,49.7711,49.7419,49.7492,5100.0
2006-10-05 14:10:00,68.24,68.31,68.24,68.28,8300.0,49.7492,49.8002,49.7492,49.7783,8300.0
2006-10-05 14:15:00,68.28,68.3,68.27,68.28,4400.0,49.7783,49.7929,49.7711,49.7783,4400.0
2006-10-05 14:20:00,68.29,68.29,68.25,68.27,3700.0,49.7856,49.7856,49.7565,49.7711,3700.0
2006-10-05 14:25:00,68.28,68.35,68.28,68.34,3400.0,49.7783,49.8294,49.7783,49.8221,3400.0
2006-10-05 14:30:00,68.34,68.43,68.34,68.38,2900.0,49.8221,49.8877,49.8221,49.8512,2900.0
2006-10-05 14:35:00,68.38,68.38,68.34,68.35,7300.0,49.8512,49.8512,49.8221,49.8294,7300.0
2006-10-05 14:40:00,68.34,68.36,68.3,68.3,4600.0,49.8221,49.8367,49.7929,49.7929,4600.0
2006-10-05 14:45:00,68.3,68.36,68.3,68.35,4700.0,49.7929,49.8367,49.7929,49.8294,4700.0
2006-10-05 14:50:00,68.36,68.41,68.29,68.38,13700.0,49.8367,49.8731,49.7856,49.8512,13700.0
2006-10-05 14:55:00,68.38,68.4,68.38,68.38,1800.0,49.8512,49.8658,49.8512,49.8512,1800.0
2006-10-05 15:00:00,68.39,68.39,68.33,68.33,4000.0,49.8585,49.8585,49.8148,49.8148,4000.0
2006-10-05 15:05:00,68.33,68.53,68.33,68.45,10500.0,49.8148,49.9606,49.8148,49.9023,10500.0
2006-10-05 15:10:00,68.43,68.47,68.43,68.45,4400.0,49.8877,49.9169,49.8877,49.9023,4400.0
2006-10-05 15:15:00,68.46,68.51,68.45,68.47,3900.0,49.9096,49.946,49.9023,49.9169,3900.0
2006-10-05 15:20:00,68.51,68.56,68.49,68.56,2900.0,49.946,49.9825,49.9314,49.9825,2900.0
2006-10-05 15:25:00,68.55,68.62,68.55,68.61,4400.0,49.9752,50.0262,49.9752,50.0189,4400.0
2006-10-05 15:30:00,68.62,68.63,68.49,68.49,3800.0,50.0262,50.0335,49.9314,49.9314,3800.0
2006-10-05 15:35:00,68.49,68.51,68.43,68.5,5700.0,49.9314,49.946,49.8877,49.9387,5700.0
2006-10-05 15:40:00,68.5,68.56,68.47,68.56,4700.0,49.9387,49.9825,49.9169,49.9825,4700.0
2006-10-05 15:45:00,68.57,68.6,68.55,68.6,5700.0,49.9898,50.0116,49.9752,50.0116,5700.0
2006-10-05 15:50:00,68.59,68.7,68.56,68.65,12700.0,50.0043,50.0845,49.9825,50.0481,12700.0
2006-10-05 15:55:00,68.66,68.66,68.59,68.6,4300.0,50.0554,50.0554,50.0043,50.0116,4300.0
2006-10-06 09:30:00,68.52,68.64,68.5,68.5,5200.0,49.9533,50.0408,49.9387,49.9387,5200.0
2006-10-06 09:35:00,68.5,68.5,68.4,68.49,5300.0,49.9387,49.9387,49.8658,49.9314,5300.0
2006-10-06 09:40:00,68.49,68.51,68.4,68.48,5300.0,49.9314,49.946,49.8658,49.9242,5300.0
2006-10-06 09:45:00,68.47,68.47,68.34,68.42,7100.0,49.9169,49.9169,49.8221,49.8804,7100.0
2006-10-06 09:50:00,68.41,68.45,68.36,68.38,6200.0,49.8731,49.9023,49.8367,49.8512,6200.0
2006-10-06 09:55:00,68.4,68.4,68.3,68.35,9200.0,49.8658,49.8658,49.7929,49.8294,9200.0
2006-10-06 10:00:00,68.35,68.42,68.28,68.3,4200.0,49.8294,49.8804,49.7783,49.7929,4200.0
2006-10-06 10:05:00,68.32,68.38,68.29,68.29,2900.0,49.8075,49.8512,49.7856,49.7856,2900.0
2006-10-06 10:10:00,68.28,68.42,68.28,68.38,3400.0,49.7783,49.8804,49.7783,49.8512,3400.0
2006-10-06 10:15:00,68.38,68.38,68.15,68.15,2900.0,49.8512,49.8512,49.6836,49.6836,2900.0
2006-10-06 10:20:00,68.13,68.14,68.08,68.11,2300.0,49.669,49.6763,49.6325,49.6544,2300.0
2006-10-06 10:25:00,68.1,68.1,67.97,68.01,2300.0,49.6471,49.6471,49.5523,49.5815,2300.0
2006-10-06 10:30:00,68.02,68.09,68.0,68.03,3600.0,49.5888,49.6398,49.5742,49.5961,3600.0
2006-10-06 10:35:00,68.04,68.1,68.02,68.07,5400.0,49.6034,49.6471,49.5888,49.6252,5400.0
2006-10-06 10:40:00,68.12,68.2,68.12,68.17,6900.0,49.6617,49.72,49.6617,49.6982,6900.0
2006-10-06 10:45:00,68.16,68.39,68.13,68.39,8400.0,49.6909,49.8585,49.669,49.8585,8400.0
2006-10-06 10:50:00,68.36,68.44,68.35,68.42,2000.0,49.8367,49.895,49.8294,49.8804,2000.0
2006-10-06 10:55:00,68.37,68.5,68.37,68.45,4300.0,49.844,49.9387,49.844,49.9023,4300.0
2006-10-06 11:00:00,68.45,68.48,68.41,68.48,2400.0,49.9023,49.9242,49.8731,49.9242,2400.0
2006-10-06 11:05:00,68.48,68.48,68.25,68.25,3500.0,49.9242,49.9242,49.7565,49.7565,3500.0
2006-10-06 11:10:00,68.25,68.38,68.23,68.38,2900.0,49.7565,49.8512,49.7419,49.8512,2900.0
2006-10-06 11:15:00,68.38,68.44,68.37,68.39,4900.0,49.8512,49.895,49.844,49.8585,4900.0
2006-10-06 11:20:00,68.39,68.45,68.38,68.44,7700.0,49.8585,49.9023,49.8512,49.895,7700.0
2006-10-06 11:25:00,68.44,68.55,68.43,68.55,2000.0,49.895,49.9752,49.8877,49.9752,2000.0
2006-10-06 11:30:00,68.55,68.55,68.53,68.53,2100.0,49.9752,49.9752,49.9606,49.9606,2100.0
2006-10-06 11:35:00,68.53,68.57,68.53,68.56,3300.0,49.9606,49.9898,49.9606,49.9825,3300.0
2006-10-06 11:40:00,68.56,68.64,68.56,68.64,8100.0,49.9825,50.0408,49.9825,50.0408,8100.0
2006-10-06 11:45:00,68.6,68.61,68.53,68.53,6400.0,50.0116,50.0189,49.9606,49.9606,6400.0
2006-10-06 11:50:00,68.44,68.45,68.37,68.38,5800.0,49.895,49.9023,49.844,49.8512,5800.0
2006-10-06 11:55:00,68.38,68.44,68.37,68.43,2500.0,49.8512,49.895,49.844,49.8877,2500.0
2006-10-06 12:00:00,68.43,68.54,68.43,68.48,2700.0,49.8877,49.9679,49.8877,49.9242,2700.0
2006-10-06 12:05:00,68.52,68.55,68.37,68.38,10100.0,49.9533,49.9752,49.844,49.8512,10100.0
2006-10-06 12:10:00,68.41,68.42,68.4,68.4,1700.0,49.8731,49.8804,49.8658,49.8658,1700.0
2006-10-06 12:15:00,68.4,68.4,68.37,68.37,4300.0,49.8658,49.8658,49.844,49.844,4300.0
2006-10-06 12:20:00,68.31,68.37,68.31,68.31,4800.0,49.8002,49.844,49.8002,49.8002,4800.0
2006-10-06 12:25:00,68.32,68.32,68.26,68.28,5900.0,49.8075,49.8075,49.7638,49.7783,5900.0
2006-10-06 12:30:00,68.27,68.37,68.27,68.36,3400.0,49.7711,49.844,49.7711,49.8367,3400.0
2006-10-06 12:35:00,68.31,68.31,68.12,68.16,2600.0,49.8002,49.8002,49.6617,49.6909,2600.0
2006-10-06 12:40:00,68.16,68.16,68.12,68.12,3100.0,49.6909,49.6909,49.6617,49.6617,3100.0
2006-10-06 12:45:00,68.14,68.31,68.14,68.29,8800.0,49.6763,49.8002,49.6763,49.7856,8800.0
2006-10-06 12:50:00,68.31,68.33,68.3,68.31,2700.0,49.8002,49.8148,49.7929,49.8002,2700.0
2006-10-06 12:55:00,68.28,68.34,68.28,68.31,3900.0,49.7783,49.8221,49.7783,49.8002,3900.0
2006-10-06 13:00:00,68.35,68.4,68.32,68.4,2300.0,49.8294,49.8658,49.8075,49.8658,2300.0
2006-10-06 13:05:00,68.37,68.41,68.34,68.34,3300.0,49.844,49.8731,49.8221,49.8221,3300.0
2006-10-06 13:10:00,68.34,68.37,68.27,68.31,7100.0,49.8221,49.844,49.7711,49.8002,7100.0
2006-10-06 13:15:00,68.3,68.39,68.29,68.3,13800.0,49.7929,49.8585,49.7856,49.7929,13800.0
2006-10-06 13:20:00,68.3,68.31,68.26,68.26,5900.0,49.7929,49.8002,49.7638,49.7638,5900.0
2006-10-06 13:25:00,68.26,68.28,68.15,68.15,6900.0,49.7638,49.7783,49.6836,49.6836,6900.0
2006-10-06 13:30:00,68.18,68.18,68.13,68.13,5900.0,49.7054,49.7054,49.669,49.669,5900.0
2006-10-06 13:35:00,68.16,68.16,68.13,68.16,3200.0,49.6909,49.6909,49.669,49.6909,3200.0
2006-10-06 13:40:00,68.15,68.15,68.11,68.14,3300.0,49.6836,49.6836,49.6544,49.6763,3300.0
2006-10-06 13:45:00,68.19,68.24,68.16,68.24,2700.0,49.7127,49.7492,49.6909,49.7492,2700.0
2006-10-06 13:50:00,68.26,68.34,68.26,68.32,5200.0,49.7638,49.8221,49.7638,49.8075,5200.0
2006-10-06 13:55:00,68.35,68.35,68.33,68.33,3400.0,49.8294,49.8294,49.8148,49.8148,3400.0
2006-10-06 14:00:00,68.32,68.33,68.27,68.31,3300.0,49.8075,49.8148,49.7711,49.8002,3300.0
2006-10-06 14:05:00,68.27,68.27,68.16,68.16,5300.0,49.7711,49.7711,49.6909,49.6909,5300.0
2006-10-06 14:10:00,68.16,68.22,68.15,68.21,3000.0,49.6909,49.7346,49.6836,49.7273,3000.0
2006-10-06 14:15:00,68.22,68.26,68.22,68.23,4300.0,49.7346,49.7638,49.7346,49.7419,4300.0
2006-10-06 14:20:00,68.25,68.25,68.24,68.25,1800.0,49.7565,49.7565,49.7492,49.7565,1800.0
2006-10-06 14:25:00,68.25,68.29,68.25,68.27,2500.0,49.7565,49.7856,49.7565,49.7711,2500.0
2006-10-06 14:30:00,68.26,68.29,68.24,68.29,4900.0,49.7638,49.7856,49.7492,49.7856,4900.0
2006-10-06 14:35:00,68.3,68.39,68.3,68.39,3800.0,49.7929,49.8585,49.7929,49.8585,3800.0
2006-10-06 14:40:00,68.41,68.53,68.4,68.45,4500.0,49.8731,49.9606,49.8658,49.9023,4500.0
2006-10-06 14:45:00,68.47,68.48,68.43,68.44,4100.0,49.9169,49.9242,49.8877,49.895,4100.0
2006-10-06 14:50:00,68.45,68.54,68.45,68.52,7500.0,49.9023,49.9679,49.9023,49.9533,7500.0
2006-10-06 14:55:00,68.51,68.53,68.48,68.52,6500.0,49.946,49.9606,49.9242,49.9533,6500.0
2006-10-06 15:00:00,68.52,68.52,68.45,68.48,7900.0,49.9533,49.9533,49.9023,49.9242,7900.0
2006-10-06 15:05:00,68.49,68.52,68.47,68.47,5500.0,49.9314,49.9533,49.9169,49.9169,5500.0
2006-10-06 15:10:00,68.45,68.45,68.36,68.37,8500.0,49.9023,49.9023,49.8367,49.844,8500.0
2006-10-06 15:15:00,68.33,68.4,68.31,68.38,8600.0,49.8148,49.8658,49.8002,49.8512,8600.0
2006-10-06 15:20:00,68.38,68.42,68.36,68.41,3400.0,49.8512,49.8804,49.8367,49.8731,3400.0
2006-10-06 15:25:00,68.4,68.4,68.3,68.3,6300.0,49.8658,49.8658,49.7929,49.7929,6300.0
2006-10-06 15:30:00,68.3,68.4,68.29,68.38,11500.0,49.7929,49.8658,49.7856,49.8512,11500.0
2006-10-06 15:35:00,68.38,68.38,68.25,68.35,22900.0,49.8512,49.8512,49.7565,49.8294,22900.0
2006-10-06 15:40:00,68.31,68.44,68.27,68.37,10600.0,49.8002,49.895,49.7711,49.844,10600.0
2006-10-06 15:45:00,68.36,68.5,68.33,68.5,8000.0,49.8367,49.9387,49.8148,49.9387,8000.0
2006-10-06 15:50:00,68.52,68.58,68.42,68.47,9200.0,49.9533,49.9971,49.8804,49.9169,9200.0
2006-10-06 15:55:00,68.51,68.59,68.48,68.59,12700.0,49.946,50.0043,49.9242,50.0043,12700.0
2006-10-09 09:30:00,68.4,68.52,68.38,68.38,5800.0,49.8658,49.9533,49.8512,49.8512,5800.0
2006-10-09 09:35:00,68.38,68.38,68.19,68.2,5900.0,49.8512,49.8512,49.7127,49.72,5900.0
2006-10-09 09:40:00,68.13,68.24,68.06,68.24,6600.0,49.669,49.7492,49.618,49.7492,6600.0
2006-10-09 09:45:00,68.22,68.23,68.16,68.16,3000.0,49.7346,49.7419,49.6909,49.6909,3000.0
2006-10-09 09:50:00,68.19,68.26,68.07,68.08,5400.0,49.7127,49.7638,49.6252,49.6325,5400.0
2006-10-09 09:55:00,68.08,68.16,68.07,68.16,3200.0,49.6325,49.6909,49.6252,49.6909,3200.0
2006-10-09 10:00:00,68.17,68.17,68.03,68.16,4600.0,49.6982,49.6982,49.5961,49.6909,4600.0
2006-10-09 10:05:00,68.16,68.16,68.09,68.09,4800.0,49.6909,49.6909,49.6398,49.6398,4800.0
2006-10-09 10:10:00,68.06,68.06,67.96,67.97,3400.0,49.618,49.618,49.5451,49.5523,3400.0
2006-10-09 10:15:00,67.97,68.07,67.97,68.03,5300.0,49.5523,49.6252,49.5523,49.5961,5300.0
2006-10-09 10:20:00,68.0,68.03,67.94,68.0,3800.0,49.5742,49.5961,49.5305,49.5742,3800.0
2006-10-09 10:25:00,67.99,68.01,67.82,67.93,7100.0,49.5669,49.5815,49.443,49.5232,7100.0
2006-10-09 10:30:00,67.86,67.86,67.72,67.85,8300.0,49.4722,49.4722,49.3701,49.4649,8300.0
2006-10-09 10:35:00,67.81,67.87,67.81,67.87,3800.0,49.4357,49.4794,49.4357,49.4794,3800.0
2006-10-09 10:40:00,67.87,67.9,67.87,67.89,6500.0,49.4794,49.5013,49.4794,49.494,6500.0
2006-10-09 10:45:00,67.89,67.89,67.88,67.89,2200.0,49.494,49.494,49.4867,49.494,2200.0
2006-10-09 10:50:00,67.89,68.02,67.89,68.02,3800.0,49.494,49.5888,49.494,49.5888,3800.0
2006-10-09 10:55:00,68.02,68.15,68.0,68.0,5400.0,49.5888,49.6836,49.5742,49.5742,5400.0
2006-10-09 11:00:00,68.05,68.05,67.93,68.03,8600.0,49.6107,49.6107,49.5232,49.5961,8600.0
2006-10-09 11:05:00,68.03,68.17,68.03,68.17,3000.0,49.5961,49.6982,49.5961,49.6982,3000.0
2006-10-09 11:10:00,68.19,68.2,68.0,68.0,3500.0,49.7127,49.72,49.5742,49.5742,3500.0
2006-10-09 11:15:00,67.99,68.06,67.98,68.0,2600.0,49.5669,49.618,49.5596,49.5742,2600.0
2006-10-09 11:20:00,68.0,68.07,67.98,68.05,3400.0,49.5742,49.6252,49.5596,49.6107,3400.0
2006-10-09 11:25:00,68.01,68.11,68.01,68.1,3400.0,49.5815,49.6544,49.5815,49.6471,3400.0
2006-10-09 11:30:00,68.09,68.18,68.04,68.18,8200.0,49.6398,49.7054,49.6034,49.7054,8200.0
2006-10-09 11:35:00,68.18,68.25,68.18,68.25,4000.0,49.7054,49.7565,49.7054,49.7565,4000.0
2006-10-09 11:40:00,68.27,68.29,68.22,68.25,5500.0,49.7711,49.7856,49.7346,49.7565,5500.0
2006-10-09 11:45:00,68.27,68.35,68.27,68.33,2900.0,49.7711,49.8294,49.7711,49.8148,2900.0
2006-10-09 11:50:00,68.3,68.36,68.29,68.31,3700.0,49.7929,49.8367,49.7856,49.8002,3700.0
2006-10-09 11:55:00,68.31,68.31,68.26,68.28,1700.0,49.8002,49.8002,49.7638,49.7783,1700.0
2006-10-09 12:00:00,68.28,68.3,68.28,68.29,5600.0,49.7783,49.7929,49.7783,49.7856,5600.0
2006-10-09 12:05:00,68.28,68.28,68.24,68.24,5200.0,49.7783,49.7783,49.7492,49.7492,5200.0
2006-10-09 12:10:00,68.24,68.33,68.23,68.33,8600.0,49.7492,49.8148,49.7419,49.8148,8600.0
2006-10-09 12:15:00,68.32,68.33,68.28,68.28,1900.0,49.8075,49.8148,49.7783,49.7783,1900.0
2006-10-09 12:20:00,68.27,68.27,68.25,68.26,2200.0,49.7711,49.7711,49.7565,49.7638,2200.0
2006-10-09 12:25:00,68.26,68.26,68.23,68.25,2100.0,49.7638,49.7638,49.7419,49.7565,2100.0
2006-10-09 12:30:00,68.25,68.35,68.25,68.3,3500.0,49.7565,49.8294,49.7565,49.7929,3500.0
2006-10-09 12:35:00,68.29,68.33,68.29,68.33,1300.0,49.7856,49.8148,49.7856,49.8148,1300.0
2006-10-09 12:40:00,68.33,68.33,68.3,68.3,2600.0,49.8148,49.8148,49.7929,49.7929,2600.0
2006-10-09 12:45:00,68.31,68.37,68.31,68.35,2600.0,49.8002,49.844,49.8002,49.8294,2600.0
2006-10-09 12:50:00,68.37,68.38,68.31,68.33,4300.0,49.844,49.8512,49.8002,49.8148,4300.0
2006-10-09 12:55:00,68.33,68.34,68.27,68.27,3000.0,49.8148,49.8221,49.7711,49.7711,3000.0
2006-10-09 13:00:00,68.28,68.28,68.22,68.26,3200.0,49.7783,49.7783,49.7346,49.7638,3200.0
2006-10-09 13:05:00,68.25,68.29,68.23,68.29,4200.0,49.7565,49.7856,49.7419,49.7856,4200.0
2006-10-09 13:10:00,68.28,68.44,68.28,68.44,2600.0,49.7783,49.895,49.7783,49.895,2600.0
2006-10-09 13:15:00,68.46,68.46,68.44,68.44,200.0,49.9096,49.9096,49.895,49.895,200.0
2006-10-09 13:20:00,68.44,68.44,68.4,68.41,6200.0,49.895,49.895,49.8658,49.8731,6200.0
2006-10-09 13:25:00,68.49,68.62,68.49,68.53,3900.0,49.9314,50.0262,49.9314,49.9606,3900.0
2006-10-09 13:30:00,68.59,68.59,68.55,68.55,1700.0,50.0043,50.0043,49.9752,49.9752,1700.0
2006-10-09 13:35:00,68.56,68.58,68.49,68.49,3300.0,49.9825,49.9971,49.9314,49.9314,3300.0
2006-10-09 13:40:00,68.53,68.54,68.53,68.53,2300.0,49.9606,49.9679,49.9606,49.9606,2300.0
2006-10-09 13:45:00,68.53,68.54,68.52,68.54,1700.0,49.9606,49.9679,49.9533,49.9679,1700.0
2006-10-09 13:50:00,68.54,68.58,68.54,68.58,3800.0,49.9679,49.9971,49.9679,49.9971,3800.0
2006-10-09 13:55:00,68.56,68.56,68.41,68.41,2100.0,49.9825,49.9825,49.8731,49.8731,2100.0
2006-10-09 14:00:00,68.41,68.41,68.35,68.37,2200.0,49.8731,49.8731,49.8294,49.844,2200.0
2006-10-09 14:05:00,68.37,68.41,68.37,68.41,5100.0,49.844,49.8731,49.844,49.8731,5100.0
2006-10-09 14:10:00,68.45,68.47,68.43,68.44,2900.0,49.9023,49.9169,49.8877,49.895,2900.0
2006-10-09 14:15:00,68.45,68.45,68.43,68.45,3200.0,49.9023,49.9023,49.8877,49.9023,3200.0
2006-10-09 14:20:00,68.45,68.48,68.45,68.47,4800.0,49.9023,49.9242,49.9023,49.9169,4800.0
2006-10-09 14:25:00,68.46,68.54,68.43,68.54,7700.0,49.9096,49.9679,49.8877,49.9679,7700.0
2006-10-09 14:30:00,68.52,68.59,68.52,68.59,2700.0,49.9533,50.0043,49.9533,50.0043,2700.0
2006-10-09 14:35:00,68.6,68.61,68.54,68.59,3200.0,50.0116,50.0189,49.9679,50.0043,3200.0
2006-10-09 14:40:00,68.59,68.61,68.54,68.61,3100.0,50.0043,50.0189,49.9679,50.0189,3100.0
2006-10-09 14:45:00,68.59,68.65,68.59,68.65,12300.0,50.0043,50.0481,50.0043,50.0481,12300.0
2006-10-09 14:50:00,68.65,68.65,68.59,68.59,2600.0,50.0481,50.0481,50.0043,50.0043,2600.0
2006-10-09 14:55:00,68.59,68.62,68.59,68.6,2800.0,50.0043,50.0262,50.0043,50.0116,2800.0
2006-10-09 15:00:00,68.59,68.59,68.48,68.48,2500.0,50.0043,50.0043,49.9242,49.9242,2500.0
2006-10-09 15:05:00,68.48,68.48,68.33,68.33,5800.0,49.9242,49.9242,49.8148,49.8148,5800.0
2006-10-09 15:10:00,68.32,68.36,68.31,68.33,5500.0,49.8075,49.8367,49.8002,49.8148,5500.0
2006-10-09 15:15:00,68.32,68.34,68.23,68.26,7400.0,49.8075,49.8221,49.7419,49.7638,7400.0
2006-10-09 15:20:00,68.26,68.31,68.2,68.22,3100.0,49.7638,49.8002,49.72,49.7346,3100.0
2006-10-09 15:25:00,68.21,68.25,68.18,68.25,2400.0,49.7273,49.7565,49.7054,49.7565,2400.0
2006-10-09 15:30:00,68.24,68.29,68.24,68.29,4200.0,49.7492,49.7856,49.7492,49.7856,4200.0
2006-10-09 15:35:00,68.29,68.29,68.26,68.28,3400.0,49.7856,49.7856,49.7638,49.7783,3400.0
2006-10-09 15:40:00,68.29,68.31,68.24,68.25,5200.0,49.7856,49.8002,49.7492,49.7565,5200.0
2006-10-09 15:45:00,68.24,68.3,68.21,68.3,7300.0,49.7492,49.7929,49.7273,49.7929,7300.0
2006-10-09 15:50:00,68.32,68.41,68.3,68.3,7000.0,49.8075,49.8731,49.7929,49.7929,7000.0
2006-10-09 15:55:00,68.3,68.32,68.0,68.27,35100.0,49.7929,49.8075,49.5742,49.7711,35100.0
2006-10-10 09:30:00,68.25,68.3,68.15,68.16,3400.0,49.7565,49.7929,49.6836,49.6909,3400.0
2006-10-10 09:35:00,68.17,68.31,68.05,68.31,6300.0,49.6982,49.8002,49.6107,49.8002,6300.0
2006-10-10 09:40:00,68.28,68.42,68.28,68.42,3500.0,49.7783,49.8804,49.7783,49.8804,3500.0
2006-10-10 09:45:00,68.38,68.38,68.24,68.34,3800.0,49.8512,49.8512,49.7492,49.8221,3800.0
2006-10-10 09:50:00,68.39,68.58,68.39,68.54,3500.0,49.8585,49.9971,49.8585,49.9679,3500.0
2006-10-10 09:55:00,68.57,68.6,68.51,68.51,4100.0,49.9898,50.0116,49.946,49.946,4100.0
2006-10-10 10:00:00,68.49,68.51,68.42,68.42,2800.0,49.9314,49.946,49.8804,49.8804,2800.0
2006-10-10 10:05:00,68.43,68.46,68.38,68.38,4700.0,49.8877,49.9096,49.8512,49.8512,4700.0
2006-10-10 10:10:00,68.39,68.52,68.39,68.45,7000.0,49.8585,49.9533,49.8585,49.9023,7000.0
2006-10-10 10:15:00,68.45,68.53,68.45,68.52,3000.0,49.9023,49.9606,49.9023,49.9533,3000.0
2006-10-10 10:20:00,68.5,68.54,68.45,68.53,5100.0,49.9387,49.9679,49.9023,49.9606,5100.0
2006-10-10 10:25:00,68.53,68.61,68.53,68.58,6400.0,49.9606,50.0189,49.9606,49.9971,6400.0
2006-10-10 10:30:00,68.58,68.78,68.57,68.78,6900.0,49.9971,50.1429,49.9898,50.1429,6900.0
2006-10-10 10:35:00,68.78,68.88,68.76,68.85,4600.0,50.1429,50.2158,50.1283,50.1939,4600.0
2006-10-10 10:40:00,68.84,68.87,68.83,68.83,4100.0,50.1866,50.2085,50.1793,50.1793,4100.0
2006-10-10 10:45:00,68.83,68.83,68.73,68.75,4400.0,50.1793,50.1793,50.1064,50.121,4400.0
2006-10-10 10:50:00,68.75,68.83,68.73,68.79,3700.0,50.121,50.1793,50.1064,50.1502,3700.0
2006-10-10 10:55:00,68.8,68.8,68.72,68.72,3800.0,50.1574,50.1574,50.0991,50.0991,3800.0
2006-10-10 11:00:00,68.71,68.8,68.71,68.78,3400.0,50.0918,50.1574,50.0918,50.1429,3400.0
2006-10-10 11:05:00,68.8,68.87,68.78,68.86,5300.0,50.1574,50.2085,50.1429,50.2012,5300.0
2006-10-10 11:10:00,68.87,68.93,68.84,68.91,6400.0,50.2085,50.2522,50.1866,50.2376,6400.0
2006-10-10 11:15:00,68.93,68.99,68.93,68.96,4700.0,50.2522,50.296,50.2522,50.2741,4700.0
2006-10-10 11:20:00,68.96,69.13,68.96,69.11,10900.0,50.2741,50.398,50.2741,50.3834,10900.0
2006-10-10 11:25:00,69.1,69.18,69.1,69.18,8700.0,50.3762,50.4345,50.3762,50.4345,8700.0
2006-10-10 11:30:00,69.18,69.21,69.18,69.18,9300.0,50.4345,50.4563,50.4345,50.4345,9300.0
2006-10-10 11:35:00,69.15,69.19,69.09,69.14,7500.0,50.4126,50.4418,50.3689,50.4053,7500.0
2006-10-10 11:40:00,69.14,69.15,69.05,69.05,5900.0,50.4053,50.4126,50.3397,50.3397,5900.0
2006-10-10 11:45:00,69.05,69.09,69.0,69.09,12900.0,50.3397,50.3689,50.3032,50.3689,12900.0
2006-10-10 11:50:00,69.06,69.11,69.05,69.09,5000.0,50.347,50.3834,50.3397,50.3689,5000.0
2006-10-10 11:55:00,69.08,69.14,69.03,69.13,6000.0,50.3616,50.4053,50.3251,50.398,6000.0
2006-10-10 12:00:00,69.13,69.2,69.09,69.2,6700.0,50.398,50.4491,50.3689,50.4491,6700.0
2006-10-10 12:05:00,69.2,69.21,69.15,69.17,3400.0,50.4491,50.4563,50.4126,50.4272,3400.0
2006-10-10 12:10:00,69.18,69.18,69.15,69.15,2100.0,50.4345,50.4345,50.4126,50.4126,2100.0
2006-10-10 12:15:00,69.11,69.11,69.07,69.08,4200.0,50.3834,50.3834,50.3543,50.3616,4200.0
2006-10-10 12:20:00,69.08,69.08,69.02,69.02,2800.0,50.3616,50.3616,50.3178,50.3178,2800.0
2006-10-10 12:25:00,69.02,69.03,69.02,69.03,1200.0,50.3178,50.3251,50.3178,50.3251,1200.0
2006-10-10 12:30:00,69.01,69.01,68.89,68.89,3200.0,50.3105,50.3105,50.2231,50.2231,3200.0
2006-10-10 12:35:00,68.89,68.92,68.88,68.88,1800.0,50.2231,50.2449,50.2158,50.2158,1800.0
2006-10-10 12:40:00,68.86,68.88,68.84,68.88,4800.0,50.2012,50.2158,50.1866,50.2158,4800.0
2006-10-10 12:45:00,68.87,68.89,68.87,68.87,6200.0,50.2085,50.2231,50.2085,50.2085,6200.0
2006-10-10 12:50:00,68.87,68.87,68.85,68.87,2300.0,50.2085,50.2085,50.1939,50.2085,2300.0
2006-10-10 12:55:00,68.86,68.89,68.86,68.88,3300.0,50.2012,50.2231,50.2012,50.2158,3300.0
2006-10-10 13:00:00,68.87,68.87,68.86,68.87,2600.0,50.2085,50.2085,50.2012,50.2085,2600.0
2006-10-10 13:05:00,68.88,68.95,68.88,68.95,1700.0,50.2158,50.2668,50.2158,50.2668,1700.0
2006-10-10 13:10:00,68.96,68.97,68.94,68.97,2000.0,50.2741,50.2814,50.2595,50.2814,2000.0
2006-10-10 13:15:00,68.97,68.97,68.94,68.94,2000.0,50.2814,50.2814,50.2595,50.2595,2000.0
2006-10-10 13:20:00,68.92,68.97,68.88,68.94,1700.0,50.2449,50.2814,50.2158,50.2595,1700.0
2006-10-10 13:25:00,68.94,68.94,68.91,68.91,1700.0,50.2595,50.2595,50.2376,50.2376,1700.0
2006-10-10 13:30:00,68.91,68.91,68.9,68.9,1100.0,50.2376,50.2376,50.2303,50.2303,1100.0
2006-10-10 13:35:00,68.93,68.93,68.89,68.89,1400.0,50.2522,50.2522,50.2231,50.2231,1400.0
2006-10-10 13:40:00,68.87,68.87,68.84,68.85,2600.0,50.2085,50.2085,50.1866,50.1939,2600.0
2006-10-10 13:45:00,68.85,68.85,68.81,68.83,3300.0,50.1939,50.1939,50.1647,50.1793,3300.0
2006-10-10 13:50:00,68.83,68.91,68.83,68.9,2000.0,50.1793,50.2376,50.1793,50.2303,2000.0
2006-10-10 13:55:00,68.9,68.9,68.87,68.87,2300.0,50.2303,50.2303,50.2085,50.2085,2300.0
2006-10-10 14:00:00,68.89,68.94,68.89,68.93,2000.0,50.2231,50.2595,50.2231,50.2522,2000.0
2006-10-10 14:05:00,68.93,68.93,68.83,68.83,5900.0,50.2522,50.2522,50.1793,50.1793,5900.0
2006-10-10 14:10:00,68.83,68.84,68.79,68.82,3700.0,50.1793,50.1866,50.1502,50.172,3700.0
2006-10-10 14:15:00,68.82,68.83,68.79,68.83,4300.0,50.172,50.1793,50.1502,50.1793,4300.0
2006-10-10 14:20:00,68.8,68.8,68.76,68.79,3600.0,50.1574,50.1574,50.1283,50.1502,3600.0
2006-10-10 14:25:00,68.76,68.79,68.76,68.78,3200.0,50.1283,50.1502,50.1283,50.1429,3200.0
2006-10-10 14:30:00,68.78,68.86,68.78,68.86,5800.0,50.1429,50.2012,50.1429,50.2012,5800.0
2006-10-10 14:35:00,68.86,68.91,68.78,68.81,7700.0,50.2012,50.2376,50.1429,50.1647,7700.0
2006-10-10 14:40:00,68.82,68.9,68.8,68.89,5100.0,50.172,50.2303,50.1574,50.2231,5100.0
2006-10-10 14:45:00,68.89,68.97,68.82,68.95,13500.0,50.2231,50.2814,50.172,50.2668,13500.0
2006-10-10 14:50:00,68.95,69.07,68.95,69.06,11000.0,50.2668,50.3543,50.2668,50.347,11000.0
2006-10-10 14:55:00,69.06,69.07,68.97,69.0,8700.0,50.347,50.3543,50.2814,50.3032,8700.0
2006-10-10 15:00:00,68.99,69.03,68.94,69.01,7500.0,50.296,50.3251,50.2595,50.3105,7500.0
2006-10-10 15:05:00,69.05,69.06,68.96,68.97,7000.0,50.3397,50.347,50.2741,50.2814,7000.0
2006-10-10 15:10:00,68.97,68.97,68.77,68.83,7900.0,50.2814,50.2814,50.1356,50.1793,7900.0
2006-10-10 15:15:00,68.83,68.88,68.76,68.88,15600.0,50.1793,50.2158,50.1283,50.2158,15600.0
2006-10-10 15:20:00,68.82,68.83,68.75,68.8,9800.0,50.172,50.1793,50.121,50.1574,9800.0
2006-10-10 15:25:00,68.79,68.98,68.79,68.98,5900.0,50.1502,50.2887,50.1502,50.2887,5900.0
2006-10-10 15:30:00,68.98,69.03,68.83,68.86,7200.0,50.2887,50.3251,50.1793,50.2012,7200.0
2006-10-10 15:35:00,68.85,68.91,68.84,68.91,4200.0,50.1939,50.2376,50.1866,50.2376,4200.0
2006-10-10 15:40:00,68.91,68.95,68.88,68.94,4400.0,50.2376,50.2668,50.2158,50.2595,4400.0
2006-10-10 15:45:00,68.96,69.02,68.95,68.96,5200.0,50.2741,50.3178,50.2668,50.2741,5200.0
2006-10-10 15:50:00,68.91,68.92,68.87,68.9,4800.0,50.2376,50.2449,50.2085,50.2303,4800.0
2006-10-10 15:55:00,68.88,68.91,68.87,68.89,11000.0,50.2158,50.2376,50.2085,50.2231,11000.0
2006-10-11 09:30:00,68.07,68.84,68.07,68.69,3400.0,49.6252,50.1866,49.6252,50.0772,3400.0
2006-10-11 09:35:00,68.63,68.63,68.48,68.59,2000.0,50.0335,50.0335,49.9242,50.0043,2000.0
2006-10-11 09:40:00,68.54,68.81,68.54,68.7,2800.0,49.9679,50.1647,49.9679,50.0845,2800.0
2006-10-11 09:45:00,68.71,68.73,68.54,68.54,1600.0,50.0918,50.1064,49.9679,49.9679,1600.0
2006-10-11 09:50:00,68.52,68.63,68.52,68.6,1900.0,49.9533,50.0335,49.9533,50.0116,1900.0
2006-10-11 09:55:00,68.6,68.65,68.55,68.55,6500.0,50.0116,50.0481,49.9752,49.9752,6500.0
2006-10-11 10:00:00,68.55,68.57,68.37,68.42,9100.0,49.9752,49.9898,49.844,49.8804,9100.0
2006-10-11 10:05:00,68.45,68.56,68.45,68.56,3800.0,49.9023,49.9825,49.9023,49.9825,3800.0
2006-10-11 10:10:00,68.58,68.61,68.5,68.53,5500.0,49.9971,50.0189,49.9387,49.9606,5500.0
2006-10-11 10:15:00,68.58,68.58,68.38,68.43,2900.0,49.9971,49.9971,49.8512,49.8877,2900.0
2006-10-11 10:20:00,68.42,68.48,68.36,68.36,6300.0,49.8804,49.9242,49.8367,49.8367,6300.0
2006-10-11 10:25:00,68.34,68.35,68.22,68.29,6800.0,49.8221,49.8294,49.7346,49.7856,6800.0
2006-10-11 10:30:00,68.29,68.35,68.25,68.35,5700.0,49.7856,49.8294,49.7565,49.8294,5700.0
2006-10-11 10:35:00,68.37,68.42,68.32,68.33,5300.0,49.844,49.8804,49.8075,49.8148,5300.0
2006-10-11 10:40:00,68.33,68.37,68.23,68.26,2500.0,49.8148,49.844,49.7419,49.7638,2500.0
2006-10-11 10:45:00,68.26,68.29,68.22,68.26,7500.0,49.7638,49.7856,49.7346,49.7638,7500.0
2006-10-11 10:50:00,68.3,68.31,68.23,68.31,2600.0,49.7929,49.8002,49.7419,49.8002,2600.0
2006-10-11 10:55:00,68.31,68.36,68.28,68.28,4200.0,49.8002,49.8367,49.7783,49.7783,4200.0
2006-10-11 11:00:00,68.29,68.39,68.29,68.35,2500.0,49.7856,49.8585,49.7856,49.8294,2500.0
2006-10-11 11:05:00,68.38,68.44,68.36,68.44,5000.0,49.8512,49.895,49.8367,49.895,5000.0
2006-10-11 11:10:00,68.44,68.53,68.42,68.52,1500.0,49.895,49.9606,49.8804,49.9533,1500.0
2006-10-11 11:15:00,68.52,68.58,68.5,68.51,6300.0,49.9533,49.9971,49.9387,49.946,6300.0
2006-10-11 11:20:00,68.51,68.59,68.51,68.59,5700.0,49.946,50.0043,49.946,50.0043,5700.0
2006-10-11 11:25:00,68.6,68.6,68.53,68.57,2100.0,50.0116,50.0116,49.9606,49.9898,2100.0
2006-10-11 11:30:00,68.58,68.58,68.51,68.52,12200.0,49.9971,49.9971,49.946,49.9533,12200.0
2006-10-11 11:35:00,68.54,68.6,68.5,68.56,5700.0,49.9679,50.0116,49.9387,49.9825,5700.0
2006-10-11 11:40:00,68.59,68.68,68.59,68.68,1200.0,50.0043,50.07,50.0043,50.07,1200.0
2006-10-11 11:45:00,68.68,68.71,68.68,68.69,1600.0,50.07,50.0918,50.07,50.0772,1600.0
2006-10-11 11:50:00,68.68,68.68,68.59,68.6,1400.0,50.07,50.07,50.0043,50.0116,1400.0
2006-10-11 11:55:00,68.6,68.74,68.6,68.7,4700.0,50.0116,50.1137,50.0116,50.0845,4700.0
2006-10-11 12:00:00,68.71,68.73,68.71,68.73,2000.0,50.0918,50.1064,50.0918,50.1064,2000.0
2006-10-11 12:05:00,68.71,68.72,68.7,68.71,10800.0,50.0918,50.0991,50.0845,50.0918,10800.0
2006-10-11 12:10:00,68.71,68.74,68.71,68.71,3300.0,50.0918,50.1137,50.0918,50.0918,3300.0
2006-10-11 12:15:00,68.7,68.71,68.5,68.52,12800.0,50.0845,50.0918,49.9387,49.9533,12800.0
2006-10-11 12:20:00,68.48,68.53,68.45,68.49,4300.0,49.9242,49.9606,49.9023,49.9314,4300.0
2006-10-11 12:25:00,68.49,68.51,68.44,68.46,5400.0,49.9314,49.946,49.895,49.9096,5400.0
2006-10-11 12:30:00,68.46,68.5,68.42,68.5,3000.0,49.9096,49.9387,49.8804,49.9387,3000.0
2006-10-11 12:35:00,68.51,68.51,68.44,68.44,3200.0,49.946,49.946,49.895,49.895,3200.0
2006-10-11 12:40:00,68.47,68.55,68.47,68.54,3200.0,49.9169,49.9752,49.9169,49.9679,3200.0
2006-10-11 12:45:00,68.56,68.64,68.56,68.63,3000.0,49.9825,50.0408,49.9825,50.0335,3000.0
2006-10-11 12:50:00,68.58,68.66,68.57,68.65,3400.0,49.9971,50.0554,49.9898,50.0481,3400.0
2006-10-11 12:55:00,68.65,68.67,68.62,68.63,1200.0,50.0481,50.0627,50.0262,50.0335,1200.0
2006-10-11 13:00:00,68.58,68.58,68.49,68.51,2900.0,49.9971,49.9971,49.9314,49.946,2900.0
2006-10-11 13:05:00,68.54,68.65,68.54,68.64,900.0,49.9679,50.0481,49.9679,50.0408,900.0
2006-10-11 13:10:00,68.69,68.77,68.68,68.68,14300.0,50.0772,50.1356,50.07,50.07,14300.0
2006-10-11 13:15:00,68.68,68.81,68.68,68.8,4600.0,50.07,50.1647,50.07,50.1574,4600.0
2006-10-11 13:20:00,68.74,68.81,68.74,68.77,5100.0,50.1137,50.1647,50.1137,50.1356,5100.0
2006-10-11 13:25:00,68.77,68.8,68.72,68.76,5100.0,50.1356,50.1574,50.0991,50.1283,5100.0
2006-10-11 13:30:00,68.76,68.78,68.71,68.77,6600.0,50.1283,50.1429,50.0918,50.1356,6600.0
2006-10-11 13:35:00,68.75,68.8,68.74,68.79,2000.0,50.121,50.1574,50.1137,50.1502,2000.0
2006-10-11 13:40:00,68.79,68.8,68.79,68.8,800.0,50.1502,50.1574,50.1502,50.1574,800.0
2006-10-11 13:45:00,68.82,68.85,68.82,68.82,1400.0,50.172,50.1939,50.172,50.172,1400.0
2006-10-11 13:50:00,68.82,68.84,68.78,68.78,1200.0,50.172,50.1866,50.1429,50.1429,1200.0
2006-10-11 13:55:00,68.8,68.84,68.74,68.84,2100.0,50.1574,50.1866,50.1137,50.1866,2100.0
2006-10-11 14:00:00,68.84,68.93,68.7,68.8,6300.0,50.1866,50.2522,50.0845,50.1574,6300.0
2006-10-11 14:05:00,68.8,68.82,68.76,68.78,3500.0,50.1574,50.172,50.1283,50.1429,3500.0
2006-10-11 14:10:00,68.78,68.88,68.74,68.83,3800.0,50.1429,50.2158,50.1137,50.1793,3800.0
2006-10-11 14:15:00,68.83,68.83,68.7,68.7,5600.0,50.1793,50.1793,50.0845,50.0845,5600.0
2006-10-11 14:20:00,68.7,68.78,68.66,68.67,8900.0,50.0845,50.1429,50.0554,50.0627,8900.0
2006-10-11 14:25:00,68.66,68.77,68.61,68.77,4400.0,50.0554,50.1356,50.0189,50.1356,4400.0
2006-10-11 14:30:00,68.76,68.76,68.63,68.68,6400.0,50.1283,50.1283,50.0335,50.07,6400.0
2006-10-11 14:35:00,68.68,68.74,68.68,68.74,8000.0,50.07,50.1137,50.07,50.1137,8000.0
2006-10-11 14:40:00,68.71,68.71,68.63,68.67,5200.0,50.0918,50.0918,50.0335,50.0627,5200.0
2006-10-11 14:45:00,68.65,68.7,68.65,68.66,1700.0,50.0481,50.0845,50.0481,50.0554,1700.0
2006-10-11 14:50:00,68.65,68.65,68.42,68.57,5600.0,50.0481,50.0481,49.8804,49.9898,5600.0
2006-10-11 14:55:00,68.59,68.72,68.56,68.65,6700.0,50.0043,50.0991,49.9825,50.0481,6700.0
2006-10-11 15:00:00,68.64,68.64,68.47,68.56,4400.0,50.0408,50.0408,49.9169,49.9825,4400.0
2006-10-11 15:05:00,68.55,68.66,68.54,68.66,1300.0,49.9752,50.0554,49.9679,50.0554,1300.0
2006-10-11 15:10:00,68.64,68.81,68.6,68.78,3700.0,50.0408,50.1647,50.0116,50.1429,3700.0
2006-10-11 15:15:00,68.83,68.86,68.73,68.74,3600.0,50.1793,50.2012,50.1064,50.1137,3600.0
2006-10-11 15:20:00,68.74,68.78,68.72,68.77,2800.0,50.1137,50.1429,50.0991,50.1356,2800.0
2006-10-11 15:25:00,68.78,68.83,68.78,68.82,2900.0,50.1429,50.1793,50.1429,50.172,2900.0
2006-10-11 15:30:00,68.84,68.88,68.84,68.86,2800.0,50.1866,50.2158,50.1866,50.2012,2800.0
2006-10-11 15:35:00,68.85,68.91,68.84,68.88,68300.0,50.1939,50.2376,50.1866,50.2158,68300.0
2006-10-11 15:40:00,68.88,68.92,68.88,68.92,4700.0,50.2158,50.2449,50.2158,50.2449,4700.0
2006-10-11 15:45:00,68.89,68.98,68.89,68.94,4200.0,50.2231,50.2887,50.2231,50.2595,4200.0
2006-10-11 15:50:00,68.96,68.98,68.93,68.96,5700.0,50.2741,50.2887,50.2522,50.2741,5700.0
2006-10-11 15:55:00,68.96,68.99,68.93,68.93,8800.0,50.2741,50.296,50.2522,50.2522,8800.0
2006-10-12 09:30:00,69.22,69.28,69.15,69.15,5000.0,50.4636,50.5074,50.4126,50.4126,5000.0
2006-10-12 09:35:00,69.21,69.42,69.21,69.24,1800.0,50.4563,50.6094,50.4563,50.4782,1800.0
2006-10-12 09:40:00,69.25,69.35,69.21,69.21,2300.0,50.4855,50.5584,50.4563,50.4563,2300.0
2006-10-12 09:45:00,69.01,69.18,69.01,69.05,9600.0,50.3105,50.4345,50.3105,50.3397,9600.0
2006-10-12 09:50:00,69.2,69.28,69.1,69.24,10300.0,50.4491,50.5074,50.3762,50.4782,10300.0
2006-10-12 09:55:00,69.21,69.47,69.2,69.47,4100.0,50.4563,50.6459,50.4491,50.6459,4100.0
2006-10-12 10:00:00,69.47,69.47,69.35,69.37,3400.0,50.6459,50.6459,50.5584,50.573,3400.0
2006-10-12 10:05:00,69.36,69.39,69.16,69.24,5900.0,50.5657,50.5876,50.4199,50.4782,5900.0
2006-10-12 10:10:00,69.23,69.41,69.23,69.3,6400.0,50.4709,50.6022,50.4709,50.522,6400.0
2006-10-12 10:15:00,69.32,69.38,69.26,69.26,5900.0,50.5365,50.5803,50.4928,50.4928,5900.0
2006-10-12 10:20:00,69.29,69.31,69.25,69.26,7500.0,50.5147,50.5292,50.4855,50.4928,7500.0
2006-10-12 10:25:00,69.26,69.32,69.24,69.3,5500.0,50.4928,50.5365,50.4782,50.522,5500.0
2006-10-12 10:30:00,69.31,69.31,69.23,69.24,3000.0,50.5292,50.5292,50.4709,50.4782,3000.0
2006-10-12 10:35:00,69.24,69.36,69.24,69.3,6100.0,50.4782,50.5657,50.4782,50.522,6100.0
2006-10-12 10:40:00,69.28,69.33,69.28,69.32,1200.0,50.5074,50.5438,50.5074,50.5365,1200.0
2006-10-12 10:45:00,69.35,69.37,69.33,69.35,2200.0,50.5584,50.573,50.5438,50.5584,2200.0
2006-10-12 10:50:00,69.3,69.36,69.28,69.34,1700.0,50.522,50.5657,50.5074,50.5511,1700.0
2006-10-12 10:55:00,69.37,69.44,69.36,69.4,2300.0,50.573,50.624,50.5657,50.5949,2300.0
2006-10-12 11:00:00,69.37,69.37,69.27,69.32,4600.0,50.573,50.573,50.5001,50.5365,4600.0
2006-10-12 11:05:00,69.32,69.44,69.3,69.37,5800.0,50.5365,50.624,50.522,50.573,5800.0
2006-10-12 11:10:00,69.37,69.42,69.37,69.41,5000.0,50.573,50.6094,50.573,50.6022,5000.0
2006-10-12 11:15:00,69.4,69.47,69.33,69.47,6200.0,50.5949,50.6459,50.5438,50.6459,6200.0
2006-10-12 11:20:00,69.43,69.5,69.42,69.42,2900.0,50.6167,50.6678,50.6094,50.6094,2900.0
2006-10-12 11:25:00,69.42,69.43,69.41,69.41,2200.0,50.6094,50.6167,50.6022,50.6022,2200.0
2006-10-12 11:30:00,69.41,69.43,69.32,69.38,4500.0,50.6022,50.6167,50.5365,50.5803,4500.0
2006-10-12 11:35:00,69.38,69.38,69.31,69.37,3900.0,50.5803,50.5803,50.5292,50.573,3900.0
2006-10-12 11:40:00,69.37,69.4,69.36,69.38,3600.0,50.573,50.5949,50.5657,50.5803,3600.0
2006-10-12 11:45:00,69.37,69.39,69.32,69.39,2100.0,50.573,50.5876,50.5365,50.5876,2100.0
2006-10-12 11:50:00,69.38,69.38,69.34,69.38,5600.0,50.5803,50.5803,50.5511,50.5803,5600.0
2006-10-12 11:55:00,69.38,69.44,69.35,69.36,6000.0,50.5803,50.624,50.5584,50.5657,6000.0
2006-10-12 12:00:00,69.39,69.39,69.29,69.29,5600.0,50.5876,50.5876,50.5147,50.5147,5600.0
2006-10-12 12:05:00,69.29,69.34,69.23,69.34,4900.0,50.5147,50.5511,50.4709,50.5511,4900.0
2006-10-12 12:10:00,69.28,69.34,69.23,69.34,7300.0,50.5074,50.5511,50.4709,50.5511,7300.0
2006-10-12 12:15:00,69.29,69.34,69.29,69.34,1200.0,50.5147,50.5511,50.5147,50.5511,1200.0
2006-10-12 12:20:00,69.34,69.42,69.34,69.42,1800.0,50.5511,50.6094,50.5511,50.6094,1800.0
2006-10-12 12:25:00,69.4,69.42,69.37,69.39,1900.0,50.5949,50.6094,50.573,50.5876,1900.0
2006-10-12 12:30:00,69.39,69.46,69.37,69.46,4600.0,50.5876,50.6386,50.573,50.6386,4600.0
2006-10-12 12:35:00,69.44,69.46,69.42,69.46,3000.0,50.624,50.6386,50.6094,50.6386,3000.0
2006-10-12 12:40:00,69.43,69.48,69.43,69.48,2800.0,50.6167,50.6532,50.6167,50.6532,2800.0
2006-10-12 12:45:00,69.48,69.62,69.47,69.56,12500.0,50.6532,50.7552,50.6459,50.7115,12500.0
2006-10-12 12:50:00,69.55,69.56,69.55,69.55,2200.0,50.7042,50.7115,50.7042,50.7042,2200.0
2006-10-12 12:55:00,69.56,69.58,69.52,69.56,7100.0,50.7115,50.7261,50.6823,50.7115,7100.0
2006-10-12 13:00:00,69.52,69.54,69.42,69.46,2600.0,50.6823,50.6969,50.6094,50.6386,2600.0
2006-10-12 13:05:00,69.44,69.47,69.42,69.46,3900.0,50.624,50.6459,50.6094,50.6386,3900.0
2006-10-12 13:10:00,69.42,69.48,69.42,69.48,4300.0,50.6094,50.6532,50.6094,50.6532,4300.0
2006-10-12 13:15:00,69.48,69.52,69.43,69.51,7900.0,50.6532,50.6823,50.6167,50.6751,7900.0
2006-10-12 13:20:00,69.51,69.51,69.42,69.43,3900.0,50.6751,50.6751,50.6094,50.6167,3900.0
2006-10-12 13:25:00,69.43,69.49,69.4,69.45,16200.0,50.6167,50.6605,50.5949,50.6313,16200.0
2006-10-12 13:30:00,69.45,69.45,69.34,69.37,2700.0,50.6313,50.6313,50.5511,50.573,2700.0
2006-10-12 13:35:00,69.38,69.38,69.31,69.36,6400.0,50.5803,50.5803,50.5292,50.5657,6400.0
2006-10-12 13:40:00,69.36,69.46,69.36,69.46,3400.0,50.5657,50.6386,50.5657,50.6386,3400.0
2006-10-12 13:45:00,69.47,69.55,69.47,69.55,6500.0,50.6459,50.7042,50.6459,50.7042,6500.0
2006-10-12 13:50:00,69.55,69.63,69.5,69.63,6700.0,50.7042,50.7625,50.6678,50.7625,6700.0
2006-10-12 13:55:00,69.63,69.63,69.59,69.6,3000.0,50.7625,50.7625,50.7334,50.7407,3000.0
2006-10-12 14:00:00,69.6,69.68,69.6,69.68,4300.0,50.7407,50.799,50.7407,50.799,4300.0
2006-10-12 14:05:00,69.65,69.7,69.65,69.66,3100.0,50.7771,50.8136,50.7771,50.7844,3100.0
2006-10-12 14:10:00,69.68,69.71,69.62,69.62,4300.0,50.799,50.8209,50.7552,50.7552,4300.0
2006-10-12 14:15:00,69.65,69.69,69.65,69.65,2900.0,50.7771,50.8063,50.7771,50.7771,2900.0
2006-10-12 14:20:00,69.65,69.67,69.59,69.66,5800.0,50.7771,50.7917,50.7334,50.7844,5800.0
2006-10-12 14:25:00,69.65,69.66,69.62,69.62,3200.0,50.7771,50.7844,50.7552,50.7552,3200.0
2006-10-12 14:30:00,69.62,69.62,69.54,69.55,1900.0,50.7552,50.7552,50.6969,50.7042,1900.0
2006-10-12 14:35:00,69.55,69.61,69.52,69.6,6100.0,50.7042,50.748,50.6823,50.7407,6100.0
2006-10-12 14:40:00,69.6,69.6,69.5,69.5,1500.0,50.7407,50.7407,50.6678,50.6678,1500.0
2006-10-12 14:45:00,69.51,69.56,69.49,69.53,6900.0,50.6751,50.7115,50.6605,50.6896,6900.0
2006-10-12 14:50:00,69.53,69.59,69.5,69.59,10400.0,50.6896,50.7334,50.6678,50.7334,10400.0
2006-10-12 14:55:00,69.61,69.64,69.6,69.64,6000.0,50.748,50.7698,50.7407,50.7698,6000.0
2006-10-12 15:00:00,69.61,69.67,69.59,69.61,5800.0,50.748,50.7917,50.7334,50.748,5800.0
2006-10-12 15:05:00,69.63,69.68,69.59,69.62,10600.0,50.7625,50.799,50.7334,50.7552,10600.0
2006-10-12 15:10:00,69.66,69.67,69.62,69.67,4300.0,50.7844,50.7917,50.7552,50.7917,4300.0
2006-10-12 15:15:00,69.68,69.68,69.65,69.66,3100.0,50.799,50.799,50.7771,50.7844,3100.0
2006-10-12 15:20:00,69.65,69.7,69.65,69.7,3800.0,50.7771,50.8136,50.7771,50.8136,3800.0
2006-10-12 15:25:00,69.71,69.73,69.63,69.63,5900.0,50.8209,50.8354,50.7625,50.7625,5900.0
2006-10-12 15:30:00,69.64,69.64,69.59,69.6,9200.0,50.7698,50.7698,50.7334,50.7407,9200.0
2006-10-12 15:35:00,69.6,69.62,69.54,69.55,3600.0,50.7407,50.7552,50.6969,50.7042,3600.0
2006-10-12 15:40:00,69.55,69.55,69.5,69.5,3500.0,50.7042,50.7042,50.6678,50.6678,3500.0
2006-10-12 15:45:00,69.52,69.56,69.52,69.52,6500.0,50.6823,50.7115,50.6823,50.6823,6500.0
2006-10-12 15:50:00,69.51,69.59,69.5,69.59,8100.0,50.6751,50.7334,50.6678,50.7334,8100.0
2006-10-12 15:55:00,69.58,69.7,69.58,69.69,20000.0,50.7261,50.8136,50.7261,50.8063,20000.0
2006-10-13 09:30:00,69.37,69.74,69.37,69.66,10300.0,50.573,50.8427,50.573,50.7844,10300.0
2006-10-13 09:35:00,69.66,69.9,69.62,69.9,7700.0,50.7844,50.9594,50.7552,50.9594,7700.0
2006-10-13 09:40:00,69.9,69.95,69.75,69.75,14600.0,50.9594,50.9958,50.85,50.85,14600.0
2006-10-13 09:45:00,69.78,69.85,69.75,69.85,15600.0,50.8719,50.9229,50.85,50.9229,15600.0
2006-10-13 09:50:00,69.83,69.86,69.65,69.73,22500.0,50.9083,50.9302,50.7771,50.8354,22500.0
2006-10-13 09:55:00,69.73,69.8,69.67,69.71,6700.0,50.8354,50.8865,50.7917,50.8209,6700.0
2006-10-13 10:00:00,69.74,69.94,69.71,69.88,12500.0,50.8427,50.9885,50.8209,50.9448,12500.0
2006-10-13 10:05:00,69.88,69.97,69.84,69.96,6400.0,50.9448,51.0104,50.9156,51.0031,6400.0
2006-10-13 10:10:00,70.0,70.22,69.98,70.15,14200.0,51.0323,51.1927,51.0177,51.1416,14200.0
2006-10-13 10:15:00,70.13,70.25,70.11,70.15,10700.0,51.1271,51.2145,51.1125,51.1416,10700.0
2006-10-13 10:20:00,70.16,70.19,70.12,70.16,8100.0,51.1489,51.1708,51.1198,51.1489,8100.0
2006-10-13 10:25:00,70.16,70.2,70.11,70.2,11100.0,51.1489,51.1781,51.1125,51.1781,11100.0
2006-10-13 10:30:00,70.17,70.26,70.15,70.23,9200.0,51.1562,51.2218,51.1416,51.2,9200.0
2006-10-13 10:35:00,70.25,70.36,70.15,70.36,16200.0,51.2145,51.2947,51.1416,51.2947,16200.0
2006-10-13 10:40:00,70.3,70.36,70.2,70.3,20000.0,51.251,51.2947,51.1781,51.251,20000.0
2006-10-13 10:45:00,70.26,70.4,70.2,70.25,13400.0,51.2218,51.3239,51.1781,51.2145,13400.0
2006-10-13 10:50:00,70.26,70.35,70.22,70.22,30300.0,51.2218,51.2874,51.1927,51.1927,30300.0
2006-10-13 10:55:00,70.22,70.31,70.15,70.31,14000.0,51.1927,51.2583,51.1416,51.2583,14000.0
2006-10-13 11:00:00,70.35,70.39,70.26,70.35,6300.0,51.2874,51.3166,51.2218,51.2874,6300.0
2006-10-13 11:05:00,70.37,70.54,70.37,70.54,16900.0,51.302,51.426,51.302,51.426,16900.0
2006-10-13 11:10:00,70.52,70.54,70.46,70.49,5800.0,51.4114,51.426,51.3676,51.3895,5800.0
2006-10-13 11:15:00,70.51,70.68,70.51,70.67,14200.0,51.4041,51.528,51.4041,51.5207,14200.0
2006-10-13 11:20:00,70.66,70.66,70.5,70.61,11100.0,51.5134,51.5134,51.3968,51.477,11100.0
2006-10-13 11:25:00,70.61,70.66,70.57,70.66,11600.0,51.477,51.5134,51.4478,51.5134,11600.0
2006-10-13 11:30:00,70.67,70.67,70.56,70.62,8700.0,51.5207,51.5207,51.4405,51.4843,8700.0
2006-10-13 11:35:00,70.63,70.65,70.54,70.54,10300.0,51.4916,51.5062,51.426,51.426,10300.0
2006-10-13 11:40:00,70.57,70.69,70.57,70.65,12200.0,51.4478,51.5353,51.4478,51.5062,12200.0
2006-10-13 11:45:00,70.63,70.64,70.49,70.52,10000.0,51.4916,51.4989,51.3895,51.4114,10000.0
2006-10-13 11:50:00,70.56,70.65,70.51,70.51,6700.0,51.4405,51.5062,51.4041,51.4041,6700.0
2006-10-13 11:55:00,70.51,70.6,70.49,70.59,4300.0,51.4041,51.4697,51.3895,51.4624,4300.0
2006-10-13 12:00:00,70.59,70.66,70.56,70.56,6400.0,51.4624,51.5134,51.4405,51.4405,6400.0
2006-10-13 12:05:00,70.57,70.74,70.57,70.74,10300.0,51.4478,51.5718,51.4478,51.5718,10300.0
2006-10-13 12:10:00,70.75,70.8,70.72,70.76,6700.0,51.5791,51.6155,51.5572,51.5863,6700.0
2006-10-13 12:15:00,70.76,70.84,70.67,70.76,33000.0,51.5863,51.6447,51.5207,51.5863,33000.0
2006-10-13 12:20:00,70.8,70.85,70.76,70.76,4500.0,51.6155,51.652,51.5863,51.5863,4500.0
2006-10-13 12:25:00,70.77,70.78,70.74,70.76,4200.0,51.5936,51.6009,51.5718,51.5863,4200.0
2006-10-13 12:30:00,70.88,70.88,70.73,70.78,6300.0,51.6738,51.6738,51.5645,51.6009,6300.0
2006-10-13 12:35:00,70.77,70.89,70.77,70.78,7600.0,51.5936,51.6811,51.5936,51.6009,7600.0
2006-10-13 12:40:00,70.85,70.86,70.7,70.76,7000.0,51.652,51.6593,51.5426,51.5863,7000.0
2006-10-13 12:45:00,70.76,70.8,70.74,70.79,3100.0,51.5863,51.6155,51.5718,51.6082,3100.0
2006-10-13 12:50:00,70.79,70.91,70.79,70.84,4100.0,51.6082,51.6957,51.6082,51.6447,4100.0
2006-10-13 12:55:00,70.9,70.97,70.88,70.91,6600.0,51.6884,51.7394,51.6738,51.6957,6600.0
2006-10-13 13:00:00,70.93,70.98,70.9,70.93,5900.0,51.7103,51.7467,51.6884,51.7103,5900.0
2006-10-13 13:05:00,70.93,70.95,70.81,70.93,5800.0,51.7103,51.7249,51.6228,51.7103,5800.0
2006-10-13 13:10:00,70.91,71.0,70.81,70.9,8800.0,51.6957,51.7613,51.6228,51.6884,8800.0
2006-10-13 13:15:00,70.91,70.94,70.87,70.87,4100.0,51.6957,51.7176,51.6665,51.6665,4100.0
2006-10-13 13:20:00,70.86,70.9,70.77,70.78,6000.0,51.6593,51.6884,51.5936,51.6009,6000.0
2006-10-13 13:25:00,70.79,70.99,70.72,70.98,4300.0,51.6082,51.754,51.5572,51.7467,4300.0
2006-10-13 13:30:00,70.96,70.96,70.84,70.94,3900.0,51.7322,51.7322,51.6447,51.7176,3900.0
2006-10-13 13:35:00,70.93,70.99,70.93,70.95,6000.0,51.7103,51.754,51.7103,51.7249,6000.0
2006-10-13 13:40:00,70.97,71.04,70.97,71.03,11900.0,51.7394,51.7905,51.7394,51.7832,11900.0
2006-10-13 13:45:00,71.05,71.06,71.0,71.05,7600.0,51.7978,51.8051,51.7613,51.7978,7600.0
2006-10-13 13:50:00,71.05,71.16,71.05,71.09,5800.0,51.7978,51.878,51.7978,51.8269,5800.0
2006-10-13 13:55:00,71.1,71.16,71.06,71.06,23000.0,51.8342,51.878,51.8051,51.8051,23000.0
2006-10-13 14:00:00,71.09,71.25,71.08,71.08,6200.0,51.8269,51.9436,51.8196,51.8196,6200.0
2006-10-13 14:05:00,71.08,71.08,71.01,71.02,13000.0,51.8196,51.8196,51.7686,51.7759,13000.0
2006-10-13 14:10:00,71.02,71.08,70.96,70.96,13100.0,51.7759,51.8196,51.7322,51.7322,13100.0
2006-10-13 14:15:00,70.97,71.0,70.5,70.83,32100.0,51.7394,51.7613,51.3968,51.6374,32100.0
2006-10-13 14:20:00,70.78,70.84,70.77,70.82,14000.0,51.6009,51.6447,51.5936,51.6301,14000.0
2006-10-13 14:25:00,70.82,70.85,70.81,70.83,11100.0,51.6301,51.652,51.6228,51.6374,11100.0
2006-10-13 14:30:00,70.83,70.83,70.68,70.68,10300.0,51.6374,51.6374,51.528,51.528,10300.0
2006-10-13 14:35:00,70.68,70.68,70.62,70.62,12100.0,51.528,51.528,51.4843,51.4843,12100.0
2006-10-13 14:40:00,70.62,70.64,70.58,70.58,16900.0,51.4843,51.4989,51.4551,51.4551,16900.0
2006-10-13 14:45:00,70.58,70.62,70.46,70.49,19700.0,51.4551,51.4843,51.3676,51.3895,19700.0
2006-10-13 14:50:00,70.5,70.53,70.44,70.47,14200.0,51.3968,51.4187,51.3531,51.3749,14200.0
2006-10-13 14:55:00,70.48,70.52,70.39,70.49,9000.0,51.3822,51.4114,51.3166,51.3895,9000.0
2006-10-13 15:00:00,70.43,70.48,70.4,70.42,16800.0,51.3458,51.3822,51.3239,51.3385,16800.0
2006-10-13 15:05:00,70.41,70.46,70.4,70.44,12500.0,51.3312,51.3676,51.3239,51.3531,12500.0
2006-10-13 15:10:00,70.43,70.57,70.43,70.49,16100.0,51.3458,51.4478,51.3458,51.3895,16100.0
2006-10-13 15:15:00,70.48,70.65,70.45,70.59,12400.0,51.3822,51.5062,51.3603,51.4624,12400.0
2006-10-13 15:20:00,70.59,70.64,70.48,70.51,13100.0,51.4624,51.4989,51.3822,51.4041,13100.0
2006-10-13 15:25:00,70.52,70.52,70.43,70.44,10200.0,51.4114,51.4114,51.3458,51.3531,10200.0
2006-10-13 15:30:00,70.45,70.45,70.34,70.37,12400.0,51.3603,51.3603,51.2802,51.302,12400.0
2006-10-13 15:35:00,70.34,70.43,70.33,70.43,10100.0,51.2802,51.3458,51.2729,51.3458,10100.0
2006-10-13 15:40:00,70.46,70.49,70.4,70.45,58100.0,51.3676,51.3895,51.3239,51.3603,58100.0
2006-10-13 15:45:00,70.46,70.6,70.45,70.59,17900.0,51.3676,51.4697,51.3603,51.4624,17900.0
2006-10-13 15:50:00,70.6,70.6,70.48,70.51,24400.0,51.4697,51.4697,51.3822,51.4041,24400.0
2006-10-13 15:55:00,70.51,70.6,70.48,70.52,31500.0,51.4041,51.4697,51.3822,51.4114,31500.0
2006-10-16 09:30:00,69.89,70.9,69.8,70.71,75600.0,50.9521,51.6884,50.8865,51.5499,75600.0
2006-10-16 09:35:00,70.72,72.25,70.71,72.25,104800.0,51.5572,52.6726,51.5499,52.6726,104800.0
2006-10-16 09:40:00,72.25,73.45,72.1,73.1,91500.0,52.6726,53.5474,52.5633,53.2923,91500.0
2006-10-16 09:45:00,73.0,74.25,72.99,74.25,110900.0,53.2194,54.1307,53.2121,54.1307,110900.0
2006-10-16 09:50:00,74.24,74.84,74.24,74.5,73900.0,54.1234,54.5608,54.1234,54.3129,73900.0
2006-10-16 09:55:00,74.4,74.55,73.47,73.58,118400.0,54.24,54.3494,53.562,53.6422,118400.0
2006-10-16 10:00:00,73.53,73.74,73.12,73.15,78500.0,53.6058,53.7589,53.3069,53.3287,78500.0
2006-10-16 10:05:00,73.14,73.24,72.55,72.74,74800.0,53.3214,53.3943,52.8913,53.0298,74800.0
2006-10-16 10:10:00,72.74,72.9,72.0,72.57,79500.0,53.0298,53.1465,52.4903,52.9059,79500.0
2006-10-16 10:15:00,72.49,72.5,71.7,71.8,72600.0,52.8476,52.8549,52.2716,52.3445,72600.0
2006-10-16 10:20:00,71.7,72.39,71.6,72.1,103200.0,52.2716,52.7747,52.1987,52.5633,103200.0
2006-10-16 10:25:00,72.16,72.25,71.72,71.99,77500.0,52.607,52.6726,52.2862,52.4831,77500.0
2006-10-16 10:30:00,71.95,71.95,71.5,71.83,48900.0,52.4539,52.4539,52.1258,52.3664,48900.0
2006-10-16 10:35:00,71.83,71.94,71.6,71.66,37600.0,52.3664,52.4466,52.1987,52.2425,37600.0
2006-10-16 10:40:00,71.65,71.9,71.26,71.6,37300.0,52.2352,52.4174,51.9509,52.1987,37300.0
2006-10-16 10:45:00,71.55,71.6,71.14,71.24,30900.0,52.1623,52.1987,51.8634,51.9363,30900.0
2006-10-16 10:50:00,71.25,71.55,71.24,71.42,23600.0,51.9436,52.1623,51.9363,52.0675,23600.0
2006-10-16 10:55:00,71.43,71.86,71.33,71.36,44000.0,52.0748,52.3883,52.0019,52.0238,44000.0
2006-10-16 11:00:00,71.36,71.59,71.36,71.59,24300.0,52.0238,52.1914,52.0238,52.1914,24300.0
2006-10-16 11:05:00,71.53,71.69,71.46,71.5,44800.0,52.1477,52.2643,52.0967,52.1258,44800.0
2006-10-16 11:10:00,71.55,71.62,71.42,71.42,17400.0,52.1623,52.2133,52.0675,52.0675,17400.0
2006-10-16 11:15:00,71.47,71.55,71.21,71.51,23600.0,52.104,52.1623,51.9144,52.1331,23600.0
2006-10-16 11:20:00,71.5,71.73,71.39,71.66,25500.0,52.1258,52.2935,52.0456,52.2425,25500.0
2006-10-16 11:25:00,71.67,72.14,71.56,72.1,41100.0,52.2498,52.5924,52.1696,52.5633,41100.0
2006-10-16 11:30:00,72.09,72.3,71.98,72.17,31800.0,52.556,52.7091,52.4758,52.6143,31800.0
2006-10-16 11:35:00,72.19,72.2,72.05,72.07,22500.0,52.6289,52.6362,52.5268,52.5414,22500.0
2006-10-16 11:40:00,72.08,72.25,72.04,72.25,15700.0,52.5487,52.6726,52.5195,52.6726,15700.0
2006-10-16 11:45:00,72.25,72.27,72.06,72.15,26800.0,52.6726,52.6872,52.5341,52.5997,26800.0
2006-10-16 11:50:00,72.14,72.15,71.85,71.91,13500.0,52.5924,52.5997,52.381,52.4247,13500.0
2006-10-16 11:55:00,71.93,72.1,71.88,71.97,31600.0,52.4393,52.5633,52.4029,52.4685,31600.0
2006-10-16 12:00:00,72.07,72.33,72.01,72.23,20200.0,52.5414,52.7309,52.4976,52.658,20200.0
2006-10-16 12:05:00,72.23,72.26,72.0,72.17,41400.0,52.658,52.6799,52.4903,52.6143,41400.0
2006-10-16 12:10:00,72.15,72.26,72.11,72.15,21700.0,52.5997,52.6799,52.5705,52.5997,21700.0
2006-10-16 12:15:00,72.14,72.26,72.03,72.07,25000.0,52.5924,52.6799,52.5122,52.5414,25000.0
2006-10-16 12:20:00,72.07,72.15,72.07,72.11,15600.0,52.5414,52.5997,52.5414,52.5705,15600.0
2006-10-16 12:25:00,72.13,72.32,72.13,72.28,8700.0,52.5851,52.7236,52.5851,52.6945,8700.0
2006-10-16 12:30:00,72.28,72.44,72.27,72.27,14200.0,52.6945,52.8111,52.6872,52.6872,14200.0
2006-10-16 12:35:00,72.3,72.3,72.12,72.22,17600.0,52.7091,52.7091,52.5778,52.6507,17600.0
2006-10-16 12:40:00,72.26,72.39,72.26,72.37,7300.0,52.6799,52.7747,52.6799,52.7601,7300.0
2006-10-16 12:45:00,72.38,72.57,72.38,72.54,15300.0,52.7674,52.9059,52.7674,52.884,15300.0
2006-10-16 12:50:00,72.5,72.5,72.39,72.42,15300.0,52.8549,52.8549,52.7747,52.7965,15300.0
2006-10-16 12:55:00,72.42,72.48,72.3,72.36,24600.0,52.7965,52.8403,52.7091,52.7528,24600.0
2006-10-16 13:00:00,72.36,72.56,72.35,72.39,21000.0,52.7528,52.8986,52.7455,52.7747,21000.0
2006-10-16 13:05:00,72.39,72.45,72.15,72.32,16600.0,52.7747,52.8184,52.5997,52.7236,16600.0
2006-10-16 13:10:00,72.35,72.35,72.15,72.22,10700.0,52.7455,52.7455,52.5997,52.6507,10700.0
2006-10-16 13:15:00,72.22,72.32,72.18,72.23,9900.0,52.6507,52.7236,52.6216,52.658,9900.0
2006-10-16 13:20:00,72.23,72.32,72.01,72.29,8700.0,52.658,52.7236,52.4976,52.7018,8700.0
2006-10-16 13:25:00,72.32,72.43,72.27,72.31,12000.0,52.7236,52.8038,52.6872,52.7163,12000.0
2006-10-16 13:30:00,72.33,72.33,72.29,72.32,5700.0,52.7309,52.7309,52.7018,52.7236,5700.0
2006-10-16 13:35:00,72.33,72.49,72.33,72.44,7300.0,52.7309,52.8476,52.7309,52.8111,7300.0
2006-10-16 13:40:00,72.48,72.51,72.47,72.51,14100.0,52.8403,52.8622,52.833,52.8622,14100.0
2006-10-16 13:45:00,72.53,72.63,72.53,72.62,14400.0,52.8767,52.9496,52.8767,52.9423,14400.0
2006-10-16 13:50:00,72.62,72.68,72.34,72.57,14800.0,52.9423,52.9861,52.7382,52.9059,14800.0
2006-10-16 13:55:00,72.57,72.6,72.43,72.51,9400.0,52.9059,52.9278,52.8038,52.8622,9400.0
2006-10-16 14:00:00,72.52,72.54,72.37,72.5,11700.0,52.8694,52.884,52.7601,52.8549,11700.0
2006-10-16 14:05:00,72.45,72.49,72.41,72.46,10400.0,52.8184,52.8476,52.7893,52.8257,10400.0
2006-10-16 14:10:00,72.47,72.53,72.47,72.52,12900.0,52.833,52.8767,52.833,52.8694,12900.0
2006-10-16 14:15:00,72.53,72.56,72.39,72.5,17900.0,52.8767,52.8986,52.7747,52.8549,17900.0
2006-10-16 14:20:00,72.5,72.51,72.35,72.48,18300.0,52.8549,52.8622,52.7455,52.8403,18300.0
2006-10-16 14:25:00,72.45,72.47,72.16,72.23,30600.0,52.8184,52.833,52.607,52.658,30600.0
2006-10-16 14:30:00,72.24,72.4,72.2,72.32,34000.0,52.6653,52.782,52.6362,52.7236,34000.0
2006-10-16 14:35:00,72.32,72.5,72.27,72.46,27100.0,52.7236,52.8549,52.6872,52.8257,27100.0
2006-10-16 14:40:00,72.45,72.63,72.45,72.49,11100.0,52.8184,52.9496,52.8184,52.8476,11100.0
2006-10-16 14:45:00,72.48,72.55,72.36,72.37,20000.0,52.8403,52.8913,52.7528,52.7601,20000.0
2006-10-16 14:50:00,72.41,72.5,72.4,72.41,9700.0,52.7893,52.8549,52.782,52.7893,9700.0
2006-10-16 14:55:00,72.42,72.44,72.24,72.34,16300.0,52.7965,52.8111,52.6653,52.7382,16300.0
2006-10-16 15:00:00,72.36,72.36,72.1,72.27,18200.0,52.7528,52.7528,52.5633,52.6872,18200.0
2006-10-16 15:05:00,72.27,72.36,72.16,72.16,10800.0,52.6872,52.7528,52.607,52.607,10800.0
2006-10-16 15:10:00,72.26,72.46,72.26,72.45,11300.0,52.6799,52.8257,52.6799,52.8184,11300.0
2006-10-16 15:15:00,72.47,72.5,72.28,72.33,10200.0,52.833,52.8549,52.6945,52.7309,10200.0
2006-10-16 15:20:00,72.38,72.48,72.22,72.38,13900.0,52.7674,52.8403,52.6507,52.7674,13900.0
2006-10-16 15:25:00,72.39,72.45,72.37,72.44,17600.0,52.7747,52.8184,52.7601,52.8111,17600.0
2006-10-16 15:30:00,72.4,72.45,72.36,72.4,19200.0,52.782,52.8184,52.7528,52.782,19200.0
2006-10-16 15:35:00,72.4,72.49,72.34,72.38,20300.0,52.782,52.8476,52.7382,52.7674,20300.0
2006-10-16 15:40:00,72.39,72.55,72.36,72.55,18400.0,52.7747,52.8913,52.7528,52.8913,18400.0
2006-10-16 15:45:00,72.59,72.6,72.5,72.55,60100.0,52.9205,52.9278,52.8549,52.8913,60100.0
2006-10-16 15:50:00,72.51,72.55,72.36,72.42,23900.0,52.8622,52.8913,52.7528,52.7965,23900.0
2006-10-16 15:55:00,72.43,72.75,72.35,72.65,68200.0,52.8038,53.0371,52.7455,52.9642,68200.0
2006-10-17 09:30:00,72.15,72.2,72.14,72.14,26100.0,52.5997,52.6362,52.5924,52.5924,26100.0
2006-10-17 09:35:00,72.1,72.3,71.95,72.2,13200.0,52.5633,52.7091,52.4539,52.6362,13200.0
2006-10-17 09:40:00,72.2,72.22,72.13,72.2,20700.0,52.6362,52.6507,52.5851,52.6362,20700.0
2006-10-17 09:45:00,72.23,72.23,72.07,72.13,26000.0,52.658,52.658,52.5414,52.5851,26000.0
2006-10-17 09:50:00,72.13,72.16,72.09,72.15,7200.0,52.5851,52.607,52.556,52.5997,7200.0
2006-10-17 09:55:00,72.25,72.4,72.2,72.36,40400.0,52.6726,52.782,52.6362,52.7528,40400.0
2006-10-17 10:00:00,72.34,72.51,72.33,72.5,17200.0,52.7382,52.8622,52.7309,52.8549,17200.0
2006-10-17 10:05:00,72.5,72.55,72.45,72.49,22200.0,52.8549,52.8913,52.8184,52.8476,22200.0
2006-10-17 10:10:00,72.52,72.65,72.49,72.57,18500.0,52.8694,52.9642,52.8476,52.9059,18500.0
2006-10-17 10:15:00,72.58,72.75,72.54,72.7,19600.0,52.9132,53.0371,52.884,53.0007,19600.0
2006-10-17 10:20:00,72.73,72.75,72.68,72.75,18300.0,53.0225,53.0371,52.9861,53.0371,18300.0
2006-10-17 10:25:00,72.75,72.79,72.63,72.7,14400.0,53.0371,53.0663,52.9496,53.0007,14400.0
2006-10-17 10:30:00,72.7,72.76,72.7,72.71,9200.0,53.0007,53.0444,53.0007,53.008,9200.0
2006-10-17 10:35:00,72.7,72.78,72.68,72.73,8900.0,53.0007,53.059,52.9861,53.0225,8900.0
2006-10-17 10:40:00,72.72,72.8,72.72,72.79,16800.0,53.0153,53.0736,53.0153,53.0663,16800.0
2006-10-17 10:45:00,72.79,72.8,72.72,72.8,5800.0,53.0663,53.0736,53.0153,53.0736,5800.0
2006-10-17 10:50:00,72.78,72.8,72.77,72.8,18300.0,53.059,53.0736,53.0517,53.0736,18300.0
2006-10-17 10:55:00,72.79,72.8,72.77,72.79,5300.0,53.0663,53.0736,53.0517,53.0663,5300.0
2006-10-17 11:00:00,72.78,72.78,72.57,72.57,9100.0,53.059,53.059,52.9059,52.9059,9100.0
2006-10-17 11:05:00,72.58,72.68,72.57,72.65,9600.0,52.9132,52.9861,52.9059,52.9642,9600.0
2006-10-17 11:10:00,72.68,72.69,72.53,72.58,10000.0,52.9861,52.9934,52.8767,52.9132,10000.0
2006-10-17 11:15:00,72.61,72.67,72.32,72.39,20300.0,52.9351,52.9788,52.7236,52.7747,20300.0
2006-10-17 11:20:00,72.4,72.45,72.37,72.43,6900.0,52.782,52.8184,52.7601,52.8038,6900.0
2006-10-17 11:25:00,72.44,72.5,72.43,72.47,2000.0,52.8111,52.8549,52.8038,52.833,2000.0
2006-10-17 11:30:00,72.47,72.53,72.43,72.45,9800.0,52.833,52.8767,52.8038,52.8184,9800.0
2006-10-17 11:35:00,72.4,72.43,72.28,72.3,7400.0,52.782,52.8038,52.6945,52.7091,7400.0
2006-10-17 11:40:00,72.29,72.38,72.28,72.28,5700.0,52.7018,52.7674,52.6945,52.6945,5700.0
2006-10-17 11:45:00,72.25,72.28,72.16,72.16,7600.0,52.6726,52.6945,52.607,52.607,7600.0
2006-10-17 11:50:00,72.11,72.23,72.07,72.07,8900.0,52.5705,52.658,52.5414,52.5414,8900.0
2006-10-17 11:55:00,72.09,72.11,71.97,72.1,35100.0,52.556,52.5705,52.4685,52.5633,35100.0
2006-10-17 12:00:00,72.09,72.1,71.98,72.01,7600.0,52.556,52.5633,52.4758,52.4976,7600.0
2006-10-17 12:05:00,72.0,72.15,71.93,72.0,9200.0,52.4903,52.5997,52.4393,52.4903,9200.0
2006-10-17 12:10:00,72.02,72.16,72.0,72.06,8100.0,52.5049,52.607,52.4903,52.5341,8100.0
2006-10-17 12:15:00,72.05,72.18,72.01,72.18,7600.0,52.5268,52.6216,52.4976,52.6216,7600.0
2006-10-17 12:20:00,72.16,72.21,72.11,72.21,2700.0,52.607,52.6434,52.5705,52.6434,2700.0
2006-10-17 12:25:00,72.23,72.3,72.13,72.3,3700.0,52.658,52.7091,52.5851,52.7091,3700.0
2006-10-17 12:30:00,72.3,72.34,72.29,72.31,6700.0,52.7091,52.7382,52.7018,52.7163,6700.0
2006-10-17 12:35:00,72.31,72.31,72.2,72.2,4600.0,52.7163,52.7163,52.6362,52.6362,4600.0
2006-10-17 12:40:00,72.2,72.2,72.1,72.1,2900.0,52.6362,52.6362,52.5633,52.5633,2900.0
2006-10-17 12:45:00,72.12,72.16,72.11,72.13,3400.0,52.5778,52.607,52.5705,52.5851,3400.0
2006-10-17 12:50:00,72.11,72.2,72.07,72.11,7100.0,52.5705,52.6362,52.5414,52.5705,7100.0
2006-10-17 12:55:00,72.11,72.12,72.06,72.07,1100.0,52.5705,52.5778,52.5341,52.5414,1100.0
2006-10-17 13:00:00,72.06,72.28,72.06,72.23,8400.0,52.5341,52.6945,52.5341,52.658,8400.0
2006-10-17 13:05:00,72.2,72.26,72.14,72.2,9500.0,52.6362,52.6799,52.5924,52.6362,9500.0
2006-10-17 13:10:00,72.21,72.3,72.21,72.21,9200.0,52.6434,52.7091,52.6434,52.6434,9200.0
2006-10-17 13:15:00,72.23,72.3,72.15,72.17,12800.0,52.658,52.7091,52.5997,52.6143,12800.0
2006-10-17 13:20:00,72.19,72.3,72.16,72.16,15100.0,52.6289,52.7091,52.607,52.607,15100.0
2006-10-17 13:25:00,72.19,72.2,72.08,72.16,9200.0,52.6289,52.6362,52.5487,52.607,9200.0
2006-10-17 13:30:00,72.12,72.18,72.12,72.15,7200.0,52.5778,52.6216,52.5778,52.5997,7200.0
2006-10-17 13:35:00,72.16,72.2,72.13,72.18,8600.0,52.607,52.6362,52.5851,52.6216,8600.0
2006-10-17 13:40:00,72.18,72.18,72.18,72.18,1400.0,52.6216,52.6216,52.6216,52.6216,1400.0
2006-10-17 13:45:00,72.18,72.3,72.18,72.22,5500.0,52.6216,52.7091,52.6216,52.6507,5500.0
2006-10-17 13:50:00,72.22,72.24,72.19,72.19,4300.0,52.6507,52.6653,52.6289,52.6289,4300.0
2006-10-17 13:55:00,72.2,72.3,72.2,72.26,8400.0,52.6362,52.7091,52.6362,52.6799,8400.0
2006-10-17 14:00:00,72.25,72.29,72.16,72.27,7100.0,52.6726,52.7018,52.607,52.6872,7100.0
2006-10-17 14:05:00,72.26,72.31,72.22,72.24,22400.0,52.6799,52.7163,52.6507,52.6653,22400.0
2006-10-17 14:10:00,72.28,72.39,72.23,72.39,4700.0,52.6945,52.7747,52.658,52.7747,4700.0
2006-10-17 14:15:00,72.39,72.4,72.32,72.4,13400.0,52.7747,52.782,52.7236,52.782,13400.0
2006-10-17 14:20:00,72.4,72.44,72.33,72.42,12300.0,52.782,52.8111,52.7309,52.7965,12300.0
2006-10-17 14:25:00,72.43,72.48,72.35,72.42,10800.0,52.8038,52.8403,52.7455,52.7965,10800.0
2006-10-17 14:30:00,72.44,72.46,72.39,72.45,7100.0,52.8111,52.8257,52.7747,52.8184,7100.0
2006-10-17 14:35:00,72.45,72.45,72.39,72.42,10100.0,52.8184,52.8184,52.7747,52.7965,10100.0
2006-10-17 14:40:00,72.41,72.41,72.31,72.37,16800.0,52.7893,52.7893,52.7163,52.7601,16800.0
2006-10-17 14:45:00,72.37,72.39,72.32,72.32,7000.0,52.7601,52.7747,52.7236,52.7236,7000.0
2006-10-17 14:50:00,72.32,72.45,72.32,72.36,20200.0,52.7236,52.8184,52.7236,52.7528,20200.0
2006-10-17 14:55:00,72.37,72.47,72.36,72.47,8900.0,52.7601,52.833,52.7528,52.833,8900.0
2006-10-17 15:00:00,72.45,72.5,72.45,72.5,13700.0,52.8184,52.8549,52.8184,52.8549,13700.0
2006-10-17 15:05:00,72.5,72.54,72.48,72.53,27900.0,52.8549,52.884,52.8403,52.8767,27900.0
2006-10-17 15:10:00,72.53,72.69,72.52,72.64,13800.0,52.8767,52.9934,52.8694,52.9569,13800.0
2006-10-17 15:15:00,72.61,72.65,72.58,72.6,7500.0,52.9351,52.9642,52.9132,52.9278,7500.0
2006-10-17 15:20:00,72.6,72.62,72.54,72.62,17100.0,52.9278,52.9423,52.884,52.9423,17100.0
2006-10-17 15:25:00,72.61,72.63,72.54,72.62,9500.0,52.9351,52.9496,52.884,52.9423,9500.0
2006-10-17 15:30:00,72.61,72.63,72.56,72.58,15100.0,52.9351,52.9496,52.8986,52.9132,15100.0
2006-10-17 15:35:00,72.52,72.54,72.46,72.46,8800.0,52.8694,52.884,52.8257,52.8257,8800.0
2006-10-17 15:40:00,72.46,72.47,72.39,72.47,10900.0,52.8257,52.833,52.7747,52.833,10900.0
2006-10-17 15:45:00,72.45,72.45,72.3,72.3,12600.0,52.8184,52.8184,52.7091,52.7091,12600.0
2006-10-17 15:50:00,72.3,72.48,72.22,72.46,15400.0,52.7091,52.8403,52.6507,52.8257,15400.0
2006-10-17 15:55:00,72.49,72.49,72.38,72.38,23000.0,52.8476,52.8476,52.7674,52.7674,23000.0
2006-10-18 09:30:00,73.0,73.28,72.95,73.2,11500.0,53.2194,53.4235,53.1829,53.3652,11500.0
2006-10-18 09:35:00,73.2,73.75,73.2,73.54,91800.0,53.3652,53.7662,53.3652,53.6131,91800.0
2006-10-18 09:40:00,73.55,74.0,73.55,74.0,27200.0,53.6203,53.9484,53.6203,53.9484,27200.0
2006-10-18 09:45:00,74.01,74.2,73.81,73.85,23600.0,53.9557,54.0942,53.8099,53.8391,23600.0
2006-10-18 09:50:00,73.87,73.97,73.83,73.83,13800.0,53.8536,53.9265,53.8245,53.8245,13800.0
2006-10-18 09:55:00,73.83,73.83,73.5,73.5,20400.0,53.8245,53.8245,53.5839,53.5839,20400.0
2006-10-18 10:00:00,73.55,73.68,73.31,73.47,12500.0,53.6203,53.7151,53.4454,53.562,12500.0
2006-10-18 10:05:00,73.46,73.46,73.22,73.3,13000.0,53.5547,53.5547,53.3798,53.4381,13000.0
2006-10-18 10:10:00,73.28,73.68,73.28,73.58,24400.0,53.4235,53.7151,53.4235,53.6422,24400.0
2006-10-18 10:15:00,73.5,73.77,73.5,73.64,27000.0,53.5839,53.7807,53.5839,53.686,27000.0
2006-10-18 10:20:00,73.64,73.68,73.45,73.46,17500.0,53.686,53.7151,53.5474,53.5547,17500.0
2006-10-18 10:25:00,73.45,73.58,73.33,73.41,12600.0,53.5474,53.6422,53.46,53.5183,12600.0
2006-10-18 10:30:00,73.42,73.48,73.2,73.32,7900.0,53.5256,53.5693,53.3652,53.4527,7900.0
2006-10-18 10:35:00,73.32,73.32,73.14,73.17,7500.0,53.4527,53.4527,53.3214,53.3433,7500.0
2006-10-18 10:40:00,73.17,73.23,72.94,72.94,12200.0,53.3433,53.3871,53.1756,53.1756,12200.0
2006-10-18 10:45:00,72.94,72.97,72.83,72.95,10200.0,53.1756,53.1975,53.0954,53.1829,10200.0
2006-10-18 10:50:00,72.93,73.04,72.86,72.89,18500.0,53.1683,53.2485,53.1173,53.1392,18500.0
2006-10-18 10:55:00,72.89,72.99,72.87,72.93,15700.0,53.1392,53.2121,53.1246,53.1683,15700.0
2006-10-18 11:00:00,72.94,73.02,72.85,72.91,14900.0,53.1756,53.234,53.11,53.1538,14900.0
2006-10-18 11:05:00,72.92,73.0,72.87,72.9,15400.0,53.1611,53.2194,53.1246,53.1465,15400.0
2006-10-18 11:10:00,72.91,73.06,72.9,73.02,9900.0,53.1538,53.2631,53.1465,53.234,9900.0
2006-10-18 11:15:00,73.02,73.07,72.91,73.04,9900.0,53.234,53.2704,53.1538,53.2485,9900.0
2006-10-18 11:20:00,73.03,73.08,72.93,73.0,10800.0,53.2413,53.2777,53.1683,53.2194,10800.0
2006-10-18 11:25:00,72.99,73.02,72.9,73.02,4600.0,53.2121,53.234,53.1465,53.234,4600.0
2006-10-18 11:30:00,73.03,73.09,72.99,72.99,16300.0,53.2413,53.285,53.2121,53.2121,16300.0
2006-10-18 11:35:00,72.99,73.06,72.96,73.01,7100.0,53.2121,53.2631,53.1902,53.2267,7100.0
2006-10-18 11:40:00,73.01,73.06,72.99,73.06,7500.0,53.2267,53.2631,53.2121,53.2631,7500.0
2006-10-18 11:45:00,73.08,73.2,73.05,73.2,8400.0,53.2777,53.3652,53.2558,53.3652,8400.0
2006-10-18 11:50:00,73.17,73.23,73.1,73.14,9200.0,53.3433,53.3871,53.2923,53.3214,9200.0
2006-10-18 11:55:00,73.13,73.15,72.94,73.0,8200.0,53.3142,53.3287,53.1756,53.2194,8200.0
2006-10-18 12:00:00,73.0,73.08,72.97,73.06,8500.0,53.2194,53.2777,53.1975,53.2631,8500.0
2006-10-18 12:05:00,73.09,73.1,73.0,73.03,10800.0,53.285,53.2923,53.2194,53.2413,10800.0
2006-10-18 12:10:00,73.01,73.06,73.01,73.06,6100.0,53.2267,53.2631,53.2267,53.2631,6100.0
2006-10-18 12:15:00,73.07,73.1,72.99,73.0,7500.0,53.2704,53.2923,53.2121,53.2194,7500.0
2006-10-18 12:20:00,73.0,73.05,72.96,72.98,16600.0,53.2194,53.2558,53.1902,53.2048,16600.0
2006-10-18 12:25:00,72.98,73.0,72.92,73.0,7000.0,53.2048,53.2194,53.1611,53.2194,7000.0
2006-10-18 12:30:00,72.96,73.0,72.95,72.97,8500.0,53.1902,53.2194,53.1829,53.1975,8500.0
2006-10-18 12:35:00,72.97,72.99,72.93,72.95,9300.0,53.1975,53.2121,53.1683,53.1829,9300.0
2006-10-18 12:40:00,72.98,73.0,72.93,72.94,7300.0,53.2048,53.2194,53.1683,53.1756,7300.0
2006-10-18 12:45:00,72.92,73.0,72.91,72.94,8300.0,53.1611,53.2194,53.1538,53.1756,8300.0
2006-10-18 12:50:00,72.91,72.95,72.86,72.93,7700.0,53.1538,53.1829,53.1173,53.1683,7700.0
2006-10-18 12:55:00,72.92,72.98,72.89,72.92,6800.0,53.1611,53.2048,53.1392,53.1611,6800.0
2006-10-18 13:00:00,72.9,72.94,72.9,72.91,2100.0,53.1465,53.1756,53.1465,53.1538,2100.0
2006-10-18 13:05:00,72.92,72.95,72.9,72.92,4100.0,53.1611,53.1829,53.1465,53.1611,4100.0
2006-10-18 13:10:00,72.93,72.98,72.93,72.95,6200.0,53.1683,53.2048,53.1683,53.1829,6200.0
2006-10-18 13:15:00,72.95,72.98,72.88,72.91,5500.0,53.1829,53.2048,53.1319,53.1538,5500.0
2006-10-18 13:20:00,72.88,72.96,72.87,72.88,4800.0,53.1319,53.1902,53.1246,53.1319,4800.0
2006-10-18 13:25:00,72.87,72.92,72.85,72.86,7800.0,53.1246,53.1611,53.11,53.1173,7800.0
2006-10-18 13:30:00,72.86,72.86,72.72,72.72,5600.0,53.1173,53.1173,53.0153,53.0153,5600.0
2006-10-18 13:35:00,72.79,72.85,72.73,72.84,6200.0,53.0663,53.11,53.0225,53.1027,6200.0
2006-10-18 13:40:00,72.84,72.9,72.81,72.87,5100.0,53.1027,53.1465,53.0809,53.1246,5100.0
2006-10-18 13:45:00,72.89,72.94,72.78,72.81,5000.0,53.1392,53.1756,53.059,53.0809,5000.0
2006-10-18 13:50:00,72.81,72.95,72.79,72.88,42200.0,53.0809,53.1829,53.0663,53.1319,42200.0
2006-10-18 13:55:00,72.87,72.94,72.87,72.89,12100.0,53.1246,53.1756,53.1246,53.1392,12100.0
2006-10-18 14:00:00,72.95,73.05,72.9,72.98,8800.0,53.1829,53.2558,53.1465,53.2048,8800.0
2006-10-18 14:05:00,73.0,73.03,72.94,72.97,6300.0,53.2194,53.2413,53.1756,53.1975,6300.0
2006-10-18 14:10:00,72.95,72.99,72.91,72.93,9000.0,53.1829,53.2121,53.1538,53.1683,9000.0
2006-10-18 14:15:00,72.94,73.01,72.84,72.87,8800.0,53.1756,53.2267,53.1027,53.1246,8800.0
2006-10-18 14:20:00,72.87,72.89,72.82,72.87,23000.0,53.1246,53.1392,53.0882,53.1246,23000.0
2006-10-18 14:25:00,72.86,72.96,72.85,72.92,8700.0,53.1173,53.1902,53.11,53.1611,8700.0
2006-10-18 14:30:00,72.94,72.97,72.9,72.95,8000.0,53.1756,53.1975,53.1465,53.1829,8000.0
2006-10-18 14:35:00,72.97,73.03,72.96,72.99,9200.0,53.1975,53.2413,53.1902,53.2121,9200.0
2006-10-18 14:40:00,72.99,73.0,72.95,72.95,7900.0,53.2121,53.2194,53.1829,53.1829,7900.0
2006-10-18 14:45:00,72.96,72.96,72.87,72.87,13200.0,53.1902,53.1902,53.1246,53.1246,13200.0
2006-10-18 14:50:00,72.87,72.89,72.81,72.89,15800.0,53.1246,53.1392,53.0809,53.1392,15800.0
2006-10-18 14:55:00,72.88,72.89,72.87,72.89,6300.0,53.1319,53.1392,53.1246,53.1392,6300.0
2006-10-18 15:00:00,72.88,72.89,72.82,72.89,7900.0,53.1319,53.1392,53.0882,53.1392,7900.0
2006-10-18 15:05:00,72.89,72.89,72.74,72.77,12400.0,53.1392,53.1392,53.0298,53.0517,12400.0
2006-10-18 15:10:00,72.79,72.91,72.78,72.83,13300.0,53.0663,53.1538,53.059,53.0954,13300.0
2006-10-18 15:15:00,72.83,72.89,72.81,72.81,9600.0,53.0954,53.1392,53.0809,53.0809,9600.0
2006-10-18 15:20:00,72.8,72.85,72.78,72.83,9600.0,53.0736,53.11,53.059,53.0954,9600.0
2006-10-18 15:25:00,72.83,72.86,72.76,72.79,13300.0,53.0954,53.1173,53.0444,53.0663,13300.0
2006-10-18 15:30:00,72.81,72.9,72.77,72.9,16500.0,53.0809,53.1465,53.0517,53.1465,16500.0
2006-10-18 15:35:00,72.96,73.0,72.9,72.94,10100.0,53.1902,53.2194,53.1465,53.1756,10100.0
2006-10-18 15:40:00,72.92,73.11,72.92,73.02,35800.0,53.1611,53.2996,53.1611,53.234,35800.0
2006-10-18 15:45:00,73.03,73.08,73.0,73.08,36500.0,53.2413,53.2777,53.2194,53.2777,36500.0
2006-10-18 15:50:00,73.08,73.09,72.99,73.05,39800.0,53.2777,53.285,53.2121,53.2558,39800.0
2006-10-18 15:55:00,73.05,73.09,72.96,72.96,69300.0,53.2558,53.285,53.1902,53.1902,69300.0
2006-10-19 09:30:00,72.8,72.82,72.77,72.77,4000.0,53.0736,53.0882,53.0517,53.0517,4000.0
2006-10-19 09:35:00,72.81,72.89,72.74,72.8,7000.0,53.0809,53.1392,53.0298,53.0736,7000.0
2006-10-19 09:40:00,72.89,72.89,72.8,72.8,8100.0,53.1392,53.1392,53.0736,53.0736,8100.0
2006-10-19 09:45:00,72.78,72.87,72.73,72.76,15300.0,53.059,53.1246,53.0225,53.0444,15300.0
2006-10-19 09:50:00,72.83,72.86,72.76,72.84,9600.0,53.0954,53.1173,53.0444,53.1027,9600.0
2006-10-19 09:55:00,72.85,72.91,72.8,72.91,13500.0,53.11,53.1538,53.0736,53.1538,13500.0
2006-10-19 10:00:00,72.9,73.0,72.83,72.97,9800.0,53.1465,53.2194,53.0954,53.1975,9800.0
2006-10-19 10:05:00,72.98,73.15,72.97,73.04,8600.0,53.2048,53.3287,53.1975,53.2485,8600.0
2006-10-19 10:10:00,73.05,73.08,72.99,73.03,9800.0,53.2558,53.2777,53.2121,53.2413,9800.0
2006-10-19 10:15:00,73.03,73.11,73.03,73.06,7200.0,53.2413,53.2996,53.2413,53.2631,7200.0
2006-10-19 10:20:00,73.01,73.05,72.88,72.88,7100.0,53.2267,53.2558,53.1319,53.1319,7100.0
2006-10-19 10:25:00,72.88,72.98,72.79,72.98,6400.0,53.1319,53.2048,53.0663,53.2048,6400.0
2006-10-19 10:30:00,73.01,73.06,72.97,73.06,8400.0,53.2267,53.2631,53.1975,53.2631,8400.0
2006-10-19 10:35:00,73.09,73.09,72.86,72.86,4300.0,53.285,53.285,53.1173,53.1173,4300.0
2006-10-19 10:40:00,72.9,72.93,72.82,72.82,5800.0,53.1465,53.1683,53.0882,53.0882,5800.0
2006-10-19 10:45:00,72.81,72.85,72.76,72.82,2800.0,53.0809,53.11,53.0444,53.0882,2800.0
2006-10-19 10:50:00,72.84,72.84,72.73,72.73,4100.0,53.1027,53.1027,53.0225,53.0225,4100.0
2006-10-19 10:55:00,72.77,72.86,72.77,72.84,3500.0,53.0517,53.1173,53.0517,53.1027,3500.0
2006-10-19 11:00:00,72.84,72.84,72.62,72.72,7200.0,53.1027,53.1027,52.9423,53.0153,7200.0
2006-10-19 11:05:00,72.72,72.86,72.72,72.79,4100.0,53.0153,53.1173,53.0153,53.0663,4100.0
2006-10-19 11:10:00,72.78,72.84,72.74,72.8,4900.0,53.059,53.1027,53.0298,53.0736,4900.0
2006-10-19 11:15:00,72.82,72.83,72.73,72.75,8900.0,53.0882,53.0954,53.0225,53.0371,8900.0
2006-10-19 11:20:00,72.75,72.87,72.75,72.76,13500.0,53.0371,53.1246,53.0371,53.0444,13500.0
2006-10-19 11:25:00,72.76,72.79,72.63,72.63,7000.0,53.0444,53.0663,52.9496,52.9496,7000.0
2006-10-19 11:30:00,72.63,72.64,72.56,72.64,3800.0,52.9496,52.9569,52.8986,52.9569,3800.0
2006-10-19 11:35:00,72.67,72.76,72.67,72.74,1500.0,52.9788,53.0444,52.9788,53.0298,1500.0
2006-10-19 11:40:00,72.75,72.79,72.62,72.72,9000.0,53.0371,53.0663,52.9423,53.0153,9000.0
2006-10-19 11:45:00,72.72,72.74,72.6,72.64,5000.0,53.0153,53.0298,52.9278,52.9569,5000.0
2006-10-19 11:50:00,72.64,72.65,72.54,72.62,4400.0,52.9569,52.9642,52.884,52.9423,4400.0
2006-10-19 11:55:00,72.62,72.65,72.54,72.56,7300.0,52.9423,52.9642,52.884,52.8986,7300.0
2006-10-19 12:00:00,72.55,72.65,72.55,72.64,14400.0,52.8913,52.9642,52.8913,52.9569,14400.0
2006-10-19 12:05:00,72.66,72.68,72.59,72.65,19800.0,52.9715,52.9861,52.9205,52.9642,19800.0
2006-10-19 12:10:00,72.64,72.65,72.55,72.58,20700.0,52.9569,52.9642,52.8913,52.9132,20700.0
2006-10-19 12:15:00,72.58,72.58,72.5,72.53,14800.0,52.9132,52.9132,52.8549,52.8767,14800.0
2006-10-19 12:20:00,72.53,72.53,72.5,72.52,17900.0,52.8767,52.8767,52.8549,52.8694,17900.0
2006-10-19 12:25:00,72.5,72.6,72.41,72.46,43200.0,52.8549,52.9278,52.7893,52.8257,43200.0
2006-10-19 12:30:00,72.48,72.51,72.41,72.5,6000.0,52.8403,52.8622,52.7893,52.8549,6000.0
2006-10-19 12:35:00,72.47,72.53,72.47,72.53,1900.0,52.833,52.8767,52.833,52.8767,1900.0
2006-10-19 12:40:00,72.52,72.52,72.46,72.46,10200.0,52.8694,52.8694,52.8257,52.8257,10200.0
2006-10-19 12:45:00,72.44,72.47,72.38,72.38,7600.0,52.8111,52.833,52.7674,52.7674,7600.0
2006-10-19 12:50:00,72.35,72.41,72.26,72.32,24800.0,52.7455,52.7893,52.6799,52.7236,24800.0
2006-10-19 12:55:00,72.35,72.35,72.24,72.31,6200.0,52.7455,52.7455,52.6653,52.7163,6200.0
2006-10-19 13:00:00,72.38,72.41,72.31,72.32,4800.0,52.7674,52.7893,52.7163,52.7236,4800.0
2006-10-19 13:05:00,72.32,72.41,72.32,72.37,5500.0,52.7236,52.7893,52.7236,52.7601,5500.0
2006-10-19 13:10:00,72.35,72.41,72.35,72.39,6900.0,52.7455,52.7893,52.7455,52.7747,6900.0
2006-10-19 13:15:00,72.39,72.41,72.37,72.37,23200.0,52.7747,52.7893,52.7601,52.7601,23200.0
2006-10-19 13:20:00,72.38,72.4,72.3,72.36,11500.0,52.7674,52.782,52.7091,52.7528,11500.0
2006-10-19 13:25:00,72.36,72.4,72.36,72.39,11700.0,52.7528,52.782,52.7528,52.7747,11700.0
2006-10-19 13:30:00,72.38,72.38,72.23,72.34,5000.0,52.7674,52.7674,52.658,52.7382,5000.0
2006-10-19 13:35:00,72.32,72.39,72.32,72.39,1800.0,52.7236,52.7747,52.7236,52.7747,1800.0
2006-10-19 13:40:00,72.35,72.4,72.28,72.36,11400.0,52.7455,52.782,52.6945,52.7528,11400.0
2006-10-19 13:45:00,72.36,72.39,72.3,72.31,9200.0,52.7528,52.7747,52.7091,52.7163,9200.0
2006-10-19 13:50:00,72.31,72.32,72.2,72.2,4900.0,52.7163,52.7236,52.6362,52.6362,4900.0
2006-10-19 13:55:00,72.28,72.28,72.19,72.19,5400.0,52.6945,52.6945,52.6289,52.6289,5400.0
2006-10-19 14:00:00,72.19,72.24,72.16,72.18,10500.0,52.6289,52.6653,52.607,52.6216,10500.0
2006-10-19 14:05:00,72.16,72.21,72.15,72.18,13900.0,52.607,52.6434,52.5997,52.6216,13900.0
2006-10-19 14:10:00,72.19,72.25,72.18,72.18,10600.0,52.6289,52.6726,52.6216,52.6216,10600.0
2006-10-19 14:15:00,72.18,72.21,72.15,72.19,9200.0,52.6216,52.6434,52.5997,52.6289,9200.0
2006-10-19 14:20:00,72.19,72.3,72.18,72.27,9300.0,52.6289,52.7091,52.6216,52.6872,9300.0
2006-10-19 14:25:00,72.29,72.37,72.28,72.37,6300.0,52.7018,52.7601,52.6945,52.7601,6300.0
2006-10-19 14:30:00,72.37,72.41,72.32,72.36,7700.0,52.7601,52.7893,52.7236,52.7528,7700.0
2006-10-19 14:35:00,72.38,72.41,72.22,72.38,10900.0,52.7674,52.7893,52.6507,52.7674,10900.0
2006-10-19 14:40:00,72.39,72.39,72.27,72.27,6200.0,52.7747,52.7747,52.6872,52.6872,6200.0
2006-10-19 14:45:00,72.3,72.32,72.2,72.32,8600.0,52.7091,52.7236,52.6362,52.7236,8600.0
2006-10-19 14:50:00,72.35,72.38,72.3,72.3,6500.0,52.7455,52.7674,52.7091,52.7091,6500.0
2006-10-19 14:55:00,72.33,72.35,72.3,72.32,4500.0,52.7309,52.7455,52.7091,52.7236,4500.0
2006-10-19 15:00:00,72.35,72.41,72.34,72.34,9800.0,52.7455,52.7893,52.7382,52.7382,9800.0
2006-10-19 15:05:00,72.34,72.35,72.3,72.33,13300.0,52.7382,52.7455,52.7091,52.7309,13300.0
2006-10-19 15:10:00,72.34,72.35,72.32,72.33,5800.0,52.7382,52.7455,52.7236,52.7309,5800.0
2006-10-19 15:15:00,72.31,72.35,72.3,72.3,10100.0,52.7163,52.7455,52.7091,52.7091,10100.0
2006-10-19 15:20:00,72.29,72.36,72.29,72.33,6600.0,52.7018,52.7528,52.7018,52.7309,6600.0
2006-10-19 15:25:00,72.32,72.34,72.3,72.31,6900.0,52.7236,52.7382,52.7091,52.7163,6900.0
2006-10-19 15:30:00,72.33,72.35,72.29,72.31,16400.0,52.7309,52.7455,52.7018,52.7163,16400.0
2006-10-19 15:35:00,72.31,72.31,72.27,72.28,17000.0,52.7163,52.7163,52.6872,52.6945,17000.0
2006-10-19 15:40:00,72.28,72.28,72.21,72.21,13400.0,52.6945,52.6945,52.6434,52.6434,13400.0
2006-10-19 15:45:00,72.2,72.22,72.13,72.19,31600.0,52.6362,52.6507,52.5851,52.6289,31600.0
2006-10-19 15:50:00,72.2,72.32,72.18,72.32,21700.0,52.6362,52.7236,52.6216,52.7236,21700.0
2006-10-19 15:55:00,72.32,72.32,72.24,72.29,29100.0,52.7236,52.7236,52.6653,52.7018,29100.0
2006-10-20 09:30:00,72.25,72.31,72.12,72.12,39200.0,52.6726,52.7163,52.5778,52.5778,39200.0
2006-10-20 09:35:00,72.11,72.18,72.02,72.06,11600.0,52.5705,52.6216,52.5049,52.5341,11600.0
2006-10-20 09:40:00,72.05,72.06,71.95,71.99,22300.0,52.5268,52.5341,52.4539,52.4831,22300.0
2006-10-20 09:45:00,72.07,72.07,71.75,71.75,31700.0,52.5414,52.5414,52.3081,52.3081,31700.0
2006-10-20 09:50:00,71.75,71.76,71.63,71.63,10100.0,52.3081,52.3154,52.2206,52.2206,10100.0
2006-10-20 09:55:00,71.63,71.85,71.59,71.79,14400.0,52.2206,52.381,52.1914,52.3373,14400.0
2006-10-20 10:00:00,71.78,71.9,71.7,71.72,12600.0,52.33,52.4174,52.2716,52.2862,12600.0
2006-10-20 10:05:00,71.7,71.75,71.67,71.67,17400.0,52.2716,52.3081,52.2498,52.2498,17400.0
2006-10-20 10:10:00,71.61,71.63,71.36,71.4,22100.0,52.206,52.2206,52.0238,52.0529,22100.0
2006-10-20 10:15:00,71.39,71.43,71.35,71.35,21200.0,52.0456,52.0748,52.0165,52.0165,21200.0
2006-10-20 10:20:00,71.35,71.36,71.22,71.3,28000.0,52.0165,52.0238,51.9217,51.98,28000.0
2006-10-20 10:25:00,71.3,71.35,71.25,71.29,15600.0,51.98,52.0165,51.9436,51.9727,15600.0
2006-10-20 10:30:00,71.29,71.3,71.2,71.3,9500.0,51.9727,51.98,51.9071,51.98,9500.0
2006-10-20 10:35:00,71.3,71.4,71.3,71.4,6000.0,51.98,52.0529,51.98,52.0529,6000.0
2006-10-20 10:40:00,71.41,71.44,71.4,71.44,5800.0,52.0602,52.0821,52.0529,52.0821,5800.0
2006-10-20 10:45:00,71.47,71.47,71.31,71.39,11900.0,52.104,52.104,51.9873,52.0456,11900.0
2006-10-20 10:50:00,71.37,71.38,71.32,71.37,8100.0,52.0311,52.0383,51.9946,52.0311,8100.0
2006-10-20 10:55:00,71.36,71.38,71.34,71.37,6500.0,52.0238,52.0383,52.0092,52.0311,6500.0
2006-10-20 11:00:00,71.37,71.45,71.37,71.45,8100.0,52.0311,52.0894,52.0311,52.0894,8100.0
2006-10-20 11:05:00,71.47,71.47,71.36,71.45,8500.0,52.104,52.104,52.0238,52.0894,8500.0
2006-10-20 11:10:00,71.46,71.5,71.44,71.46,8400.0,52.0967,52.1258,52.0821,52.0967,8400.0
2006-10-20 11:15:00,71.46,71.6,71.46,71.57,11300.0,52.0967,52.1987,52.0967,52.1769,11300.0
2006-10-20 11:20:00,71.56,71.6,71.51,71.51,4300.0,52.1696,52.1987,52.1331,52.1331,4300.0
2006-10-20 11:25:00,71.51,71.65,71.49,71.65,3500.0,52.1331,52.2352,52.1185,52.2352,3500.0
2006-10-20 11:30:00,71.65,71.81,71.65,71.74,6100.0,52.2352,52.3518,52.2352,52.3008,6100.0
2006-10-20 11:35:00,71.73,71.8,71.73,71.73,3400.0,52.2935,52.3445,52.2935,52.2935,3400.0
2006-10-20 11:40:00,71.73,71.74,71.65,71.7,4500.0,52.2935,52.3008,52.2352,52.2716,4500.0
2006-10-20 11:45:00,71.7,71.74,71.67,71.74,13300.0,52.2716,52.3008,52.2498,52.3008,13300.0
2006-10-20 11:50:00,71.76,71.79,71.72,71.75,8700.0,52.3154,52.3373,52.2862,52.3081,8700.0
2006-10-20 11:55:00,71.75,71.8,71.72,71.74,3900.0,52.3081,52.3445,52.2862,52.3008,3900.0
2006-10-20 12:00:00,71.72,71.72,71.65,71.66,1300.0,52.2862,52.2862,52.2352,52.2425,1300.0
2006-10-20 12:05:00,71.66,71.73,71.66,71.72,5700.0,52.2425,52.2935,52.2425,52.2862,5700.0
2006-10-20 12:10:00,71.72,71.72,71.69,71.69,1800.0,52.2862,52.2862,52.2643,52.2643,1800.0
2006-10-20 12:15:00,71.69,71.71,71.65,71.7,9900.0,52.2643,52.2789,52.2352,52.2716,9900.0
2006-10-20 12:20:00,71.7,71.7,71.55,71.58,11600.0,52.2716,52.2716,52.1623,52.1842,11600.0
2006-10-20 12:25:00,71.56,71.6,71.54,71.55,5400.0,52.1696,52.1987,52.155,52.1623,5400.0
2006-10-20 12:30:00,71.55,71.6,71.55,71.56,1600.0,52.1623,52.1987,52.1623,52.1696,1600.0
2006-10-20 12:35:00,71.56,71.56,71.46,71.5,5400.0,52.1696,52.1696,52.0967,52.1258,5400.0
2006-10-20 12:40:00,71.46,71.49,71.37,71.39,4100.0,52.0967,52.1185,52.0311,52.0456,4100.0
2006-10-20 12:45:00,71.4,71.52,71.39,71.45,7000.0,52.0529,52.1404,52.0456,52.0894,7000.0
2006-10-20 12:50:00,71.46,71.51,71.44,71.51,3400.0,52.0967,52.1331,52.0821,52.1331,3400.0
2006-10-20 12:55:00,71.51,71.51,71.42,71.42,3500.0,52.1331,52.1331,52.0675,52.0675,3500.0
2006-10-20 13:00:00,71.44,71.57,71.43,71.53,7900.0,52.0821,52.1769,52.0748,52.1477,7900.0
2006-10-20 13:05:00,71.52,71.57,71.5,71.51,6100.0,52.1404,52.1769,52.1258,52.1331,6100.0
2006-10-20 13:10:00,71.5,71.55,71.5,71.52,5900.0,52.1258,52.1623,52.1258,52.1404,5900.0
2006-10-20 13:15:00,71.52,71.52,71.39,71.43,3500.0,52.1404,52.1404,52.0456,52.0748,3500.0
2006-10-20 13:20:00,71.39,71.44,71.34,71.41,4400.0,52.0456,52.0821,52.0092,52.0602,4400.0
2006-10-20 13:25:00,71.34,71.39,71.31,71.39,3200.0,52.0092,52.0456,51.9873,52.0456,3200.0
2006-10-20 13:30:00,71.39,71.41,71.38,71.38,2900.0,52.0456,52.0602,52.0383,52.0383,2900.0
2006-10-20 13:35:00,71.35,71.42,71.32,71.42,5700.0,52.0165,52.0675,51.9946,52.0675,5700.0
2006-10-20 13:40:00,71.39,71.43,71.31,71.31,8100.0,52.0456,52.0748,51.9873,51.9873,8100.0
2006-10-20 13:45:00,71.31,71.31,71.11,71.23,6000.0,51.9873,51.9873,51.8415,51.929,6000.0
2006-10-20 13:50:00,71.27,71.33,71.27,71.33,7400.0,51.9582,52.0019,51.9582,52.0019,7400.0
2006-10-20 13:55:00,71.32,71.33,71.22,71.26,6500.0,51.9946,52.0019,51.9217,51.9509,6500.0
2006-10-20 14:00:00,71.21,71.27,71.21,71.25,3800.0,51.9144,51.9582,51.9144,51.9436,3800.0
2006-10-20 14:05:00,71.26,71.32,71.26,71.32,6500.0,51.9509,51.9946,51.9509,51.9946,6500.0
2006-10-20 14:10:00,71.32,71.32,71.2,71.23,12200.0,51.9946,51.9946,51.9071,51.929,12200.0
2006-10-20 14:15:00,71.27,71.45,71.27,71.45,6900.0,51.9582,52.0894,51.9582,52.0894,6900.0
2006-10-20 14:20:00,71.46,71.47,71.4,71.44,10400.0,52.0967,52.104,52.0529,52.0821,10400.0
2006-10-20 14:25:00,71.43,71.46,71.43,71.45,2700.0,52.0748,52.0967,52.0748,52.0894,2700.0
2006-10-20 14:30:00,71.45,71.47,71.4,71.42,4300.0,52.0894,52.104,52.0529,52.0675,4300.0
2006-10-20 14:35:00,71.44,71.47,71.42,71.42,5400.0,52.0821,52.104,52.0675,52.0675,5400.0
2006-10-20 14:40:00,71.41,71.46,71.38,71.38,3100.0,52.0602,52.0967,52.0383,52.0383,3100.0
2006-10-20 14:45:00,71.45,71.5,71.43,71.48,4500.0,52.0894,52.1258,52.0748,52.1113,4500.0
2006-10-20 14:50:00,71.48,71.52,71.46,71.49,3000.0,52.1113,52.1404,52.0967,52.1185,3000.0
2006-10-20 14:55:00,71.46,71.51,71.45,71.5,6300.0,52.0967,52.1331,52.0894,52.1258,6300.0
2006-10-20 15:00:00,71.5,71.5,71.45,71.46,5800.0,52.1258,52.1258,52.0894,52.0967,5800.0
2006-10-20 15:05:00,71.46,71.53,71.46,71.53,7400.0,52.0967,52.1477,52.0967,52.1477,7400.0
2006-10-20 15:10:00,71.54,71.57,71.47,71.54,6300.0,52.155,52.1769,52.104,52.155,6300.0
2006-10-20 15:15:00,71.55,71.58,71.53,71.55,8500.0,52.1623,52.1842,52.1477,52.1623,8500.0
2006-10-20 15:20:00,71.56,71.66,71.56,71.64,7100.0,52.1696,52.2425,52.1696,52.2279,7100.0
2006-10-20 15:25:00,71.63,71.74,71.63,71.72,13200.0,52.2206,52.3008,52.2206,52.2862,13200.0
2006-10-20 15:30:00,71.72,71.74,71.63,71.64,6900.0,52.2862,52.3008,52.2206,52.2279,6900.0
2006-10-20 15:35:00,71.63,71.7,71.6,71.69,5000.0,52.2206,52.2716,52.1987,52.2643,5000.0
2006-10-20 15:40:00,71.7,71.73,71.66,71.66,5700.0,52.2716,52.2935,52.2425,52.2425,5700.0
2006-10-20 15:45:00,71.66,71.7,71.66,71.7,7400.0,52.2425,52.2716,52.2425,52.2716,7400.0
2006-10-20 15:50:00,71.7,71.71,71.64,71.69,5900.0,52.2716,52.2789,52.2279,52.2643,5900.0
2006-10-20 15:55:00,71.7,71.7,71.64,71.64,10600.0,52.2716,52.2716,52.2279,52.2279,10600.0
2006-10-23 09:30:00,71.5,71.67,71.5,71.66,2400.0,52.1258,52.2498,52.1258,52.2425,2400.0
2006-10-23 09:35:00,71.8,71.9,71.51,71.62,7900.0,52.3445,52.4174,52.1331,52.2133,7900.0
2006-10-23 09:40:00,71.62,71.73,71.62,71.66,8400.0,52.2133,52.2935,52.2133,52.2425,8400.0
2006-10-23 09:45:00,71.64,71.82,71.63,71.72,12600.0,52.2279,52.3591,52.2206,52.2862,12600.0
2006-10-23 09:50:00,71.72,71.88,71.61,71.66,17100.0,52.2862,52.4029,52.206,52.2425,17100.0
2006-10-23 09:55:00,71.75,71.87,71.68,71.81,9100.0,52.3081,52.3956,52.2571,52.3518,9100.0
2006-10-23 10:00:00,71.8,71.91,71.77,71.91,11500.0,52.3445,52.4247,52.3227,52.4247,11500.0
2006-10-23 10:05:00,71.93,72.21,71.93,72.18,15200.0,52.4393,52.6434,52.4393,52.6216,15200.0
2006-10-23 10:10:00,72.19,72.29,72.19,72.21,13400.0,52.6289,52.7018,52.6289,52.6434,13400.0
2006-10-23 10:15:00,72.22,72.37,72.2,72.34,50100.0,52.6507,52.7601,52.6362,52.7382,50100.0
2006-10-23 10:20:00,72.3,72.55,72.3,72.55,22100.0,52.7091,52.8913,52.7091,52.8913,22100.0
2006-10-23 10:25:00,72.56,72.8,72.55,72.8,8700.0,52.8986,53.0736,52.8913,53.0736,8700.0
2006-10-23 10:30:00,72.82,72.82,72.72,72.8,11200.0,53.0882,53.0882,53.0153,53.0736,11200.0
2006-10-23 10:35:00,72.79,72.79,72.63,72.67,9200.0,53.0663,53.0663,52.9496,52.9788,9200.0
2006-10-23 10:40:00,72.69,72.71,72.6,72.6,5300.0,52.9934,53.008,52.9278,52.9278,5300.0
2006-10-23 10:45:00,72.61,72.75,72.61,72.75,4900.0,52.9351,53.0371,52.9351,53.0371,4900.0
2006-10-23 10:50:00,72.75,72.78,72.67,72.74,7500.0,53.0371,53.059,52.9788,53.0298,7500.0
2006-10-23 10:55:00,72.74,72.74,72.68,72.7,4800.0,53.0298,53.0298,52.9861,53.0007,4800.0
2006-10-23 11:00:00,72.71,72.95,72.71,72.95,7100.0,53.008,53.1829,53.008,53.1829,7100.0
2006-10-23 11:05:00,72.95,73.16,72.85,73.16,16400.0,53.1829,53.336,53.11,53.336,16400.0
2006-10-23 11:10:00,73.16,73.26,73.03,73.18,23100.0,53.336,53.4089,53.2413,53.3506,23100.0
2006-10-23 11:15:00,73.16,73.2,73.16,73.19,5700.0,53.336,53.3652,53.336,53.3579,5700.0
2006-10-23 11:20:00,73.18,73.25,73.07,73.07,14400.0,53.3506,53.4016,53.2704,53.2704,14400.0
2006-10-23 11:25:00,73.05,73.05,72.91,72.95,5100.0,53.2558,53.2558,53.1538,53.1829,5100.0
2006-10-23 11:30:00,72.96,73.09,72.93,72.98,8900.0,53.1902,53.285,53.1683,53.2048,8900.0
2006-10-23 11:35:00,72.98,73.07,72.97,73.05,5000.0,53.2048,53.2704,53.1975,53.2558,5000.0
2006-10-23 11:40:00,73.02,73.09,73.0,73.07,6500.0,53.234,53.285,53.2194,53.2704,6500.0
2006-10-23 11:45:00,73.04,73.07,73.01,73.05,8000.0,53.2485,53.2704,53.2267,53.2558,8000.0
2006-10-23 11:50:00,73.06,73.07,72.98,73.01,14000.0,53.2631,53.2704,53.2048,53.2267,14000.0
2006-10-23 11:55:00,72.99,73.04,72.94,72.99,13300.0,53.2121,53.2485,53.1756,53.2121,13300.0
2006-10-23 12:00:00,72.98,73.0,72.96,72.97,3100.0,53.2048,53.2194,53.1902,53.1975,3100.0
2006-10-23 12:05:00,72.98,72.99,72.93,72.93,6500.0,53.2048,53.2121,53.1683,53.1683,6500.0
2006-10-23 12:10:00,72.93,72.93,72.85,72.86,3800.0,53.1683,53.1683,53.11,53.1173,3800.0
2006-10-23 12:15:00,72.86,72.86,72.76,72.78,6200.0,53.1173,53.1173,53.0444,53.059,6200.0
2006-10-23 12:20:00,72.79,72.79,72.75,72.78,3300.0,53.0663,53.0663,53.0371,53.059,3300.0
2006-10-23 12:25:00,72.79,72.85,72.71,72.71,6100.0,53.0663,53.11,53.008,53.008,6100.0
2006-10-23 12:30:00,72.76,72.76,72.7,72.73,3200.0,53.0444,53.0444,53.0007,53.0225,3200.0
2006-10-23 12:35:00,72.73,72.73,72.61,72.61,7300.0,53.0225,53.0225,52.9351,52.9351,7300.0
2006-10-23 12:40:00,72.61,72.67,72.56,72.61,7800.0,52.9351,52.9788,52.8986,52.9351,7800.0
2006-10-23 12:45:00,72.62,72.63,72.5,72.51,5400.0,52.9423,52.9496,52.8549,52.8622,5400.0
2006-10-23 12:50:00,72.52,72.55,72.48,72.5,5400.0,52.8694,52.8913,52.8403,52.8549,5400.0
2006-10-23 12:55:00,72.5,72.56,72.46,72.46,8300.0,52.8549,52.8986,52.8257,52.8257,8300.0
2006-10-23 13:00:00,72.46,72.51,72.45,72.5,8100.0,52.8257,52.8622,52.8184,52.8549,8100.0
2006-10-23 13:05:00,72.5,72.5,72.47,72.5,3000.0,52.8549,52.8549,52.833,52.8549,3000.0
2006-10-23 13:10:00,72.49,72.5,72.42,72.42,10300.0,52.8476,52.8549,52.7965,52.7965,10300.0
2006-10-23 13:15:00,72.42,72.49,72.42,72.49,3700.0,52.7965,52.8476,52.7965,52.8476,3700.0
2006-10-23 13:20:00,72.49,72.5,72.48,72.49,6000.0,52.8476,52.8549,52.8403,52.8476,6000.0
2006-10-23 13:25:00,72.49,72.63,72.48,72.63,19700.0,52.8476,52.9496,52.8403,52.9496,19700.0
2006-10-23 13:30:00,72.64,72.68,72.61,72.67,10300.0,52.9569,52.9861,52.9351,52.9788,10300.0
2006-10-23 13:35:00,72.66,72.75,72.64,72.73,9900.0,52.9715,53.0371,52.9569,53.0225,9900.0
2006-10-23 13:40:00,72.73,72.73,72.56,72.64,7500.0,53.0225,53.0225,52.8986,52.9569,7500.0
2006-10-23 13:45:00,72.63,72.64,72.54,72.54,3000.0,52.9496,52.9569,52.884,52.884,3000.0
2006-10-23 13:50:00,72.45,72.48,72.41,72.43,5500.0,52.8184,52.8403,52.7893,52.8038,5500.0
2006-10-23 13:55:00,72.44,72.46,72.32,72.42,10100.0,52.8111,52.8257,52.7236,52.7965,10100.0
2006-10-23 14:00:00,72.41,72.41,72.25,72.25,7100.0,52.7893,52.7893,52.6726,52.6726,7100.0
2006-10-23 14:05:00,72.25,72.26,72.18,72.19,6500.0,52.6726,52.6799,52.6216,52.6289,6500.0
2006-10-23 14:10:00,72.18,72.18,72.08,72.08,18400.0,52.6216,52.6216,52.5487,52.5487,18400.0
2006-10-23 14:15:00,72.05,72.07,72.03,72.06,7800.0,52.5268,52.5414,52.5122,52.5341,7800.0
2006-10-23 14:20:00,72.03,72.03,71.96,71.96,3800.0,52.5122,52.5122,52.4612,52.4612,3800.0
2006-10-23 14:25:00,71.97,71.99,71.89,71.93,8300.0,52.4685,52.4831,52.4102,52.4393,8300.0
2006-10-23 14:30:00,71.95,71.99,71.94,71.95,3200.0,52.4539,52.4831,52.4466,52.4539,3200.0
2006-10-23 14:35:00,71.98,72.07,71.98,72.06,2200.0,52.4758,52.5414,52.4758,52.5341,2200.0
2006-10-23 14:40:00,72.05,72.07,72.03,72.07,2700.0,52.5268,52.5414,52.5122,52.5414,2700.0
2006-10-23 14:45:00,72.07,72.12,72.07,72.12,2600.0,52.5414,52.5778,52.5414,52.5778,2600.0
2006-10-23 14:50:00,72.12,72.14,72.11,72.11,1500.0,52.5778,52.5924,52.5705,52.5705,1500.0
2006-10-23 14:55:00,72.14,72.16,72.14,72.14,4100.0,52.5924,52.607,52.5924,52.5924,4100.0
2006-10-23 15:00:00,72.14,72.19,72.12,72.19,3900.0,52.5924,52.6289,52.5778,52.6289,3900.0
2006-10-23 15:05:00,72.2,72.25,72.18,72.25,3100.0,52.6362,52.6726,52.6216,52.6726,3100.0
2006-10-23 15:10:00,72.26,72.26,72.17,72.19,3000.0,52.6799,52.6799,52.6143,52.6289,3000.0
2006-10-23 15:15:00,72.16,72.21,72.16,72.19,3200.0,52.607,52.6434,52.607,52.6289,3200.0
2006-10-23 15:20:00,72.14,72.16,72.06,72.09,3000.0,52.5924,52.607,52.5341,52.556,3000.0
2006-10-23 15:25:00,72.1,72.1,72.02,72.03,5300.0,52.5633,52.5633,52.5049,52.5122,5300.0
2006-10-23 15:30:00,72.03,72.2,72.03,72.2,9100.0,52.5122,52.6362,52.5122,52.6362,9100.0
2006-10-23 15:35:00,72.21,72.24,72.2,72.2,5600.0,52.6434,52.6653,52.6362,52.6362,5600.0
2006-10-23 15:40:00,72.2,72.2,72.09,72.18,8900.0,52.6362,52.6362,52.556,52.6216,8900.0
2006-10-23 15:45:00,72.2,72.2,72.15,72.15,3900.0,52.6362,52.6362,52.5997,52.5997,3900.0
2006-10-23 15:50:00,72.14,72.14,72.06,72.08,9300.0,52.5924,52.5924,52.5341,52.5487,9300.0
2006-10-23 15:55:00,72.08,72.09,72.04,72.09,10900.0,52.5487,52.556,52.5195,52.556,10900.0
2006-10-24 09:30:00,72.09,72.09,72.0,72.0,9000.0,52.556,52.556,52.4903,52.4903,9000.0
2006-10-24 09:35:00,72.0,72.63,72.0,72.55,6900.0,52.4903,52.9496,52.4903,52.8913,6900.0
2006-10-24 09:40:00,72.6,72.63,72.43,72.43,4200.0,52.9278,52.9496,52.8038,52.8038,4200.0
2006-10-24 09:45:00,72.32,72.52,72.3,72.49,13400.0,52.7236,52.8694,52.7091,52.8476,13400.0
2006-10-24 09:50:00,72.51,72.59,72.2,72.26,24800.0,52.8622,52.9205,52.6362,52.6799,24800.0
2006-10-24 09:55:00,72.27,72.46,72.27,72.44,10300.0,52.6872,52.8257,52.6872,52.8111,10300.0
2006-10-24 10:00:00,72.43,72.46,72.32,72.33,12900.0,52.8038,52.8257,52.7236,52.7309,12900.0
2006-10-24 10:05:00,72.33,72.44,72.33,72.33,6600.0,52.7309,52.8111,52.7309,52.7309,6600.0
2006-10-24 10:10:00,72.42,72.42,72.2,72.29,7800.0,52.7965,52.7965,52.6362,52.7018,7800.0
2006-10-24 10:15:00,72.26,72.3,72.2,72.3,4700.0,52.6799,52.7091,52.6362,52.7091,4700.0
2006-10-24 10:20:00,72.24,72.37,72.24,72.37,6600.0,52.6653,52.7601,52.6653,52.7601,6600.0
2006-10-24 10:25:00,72.38,72.45,72.32,72.45,8600.0,52.7674,52.8184,52.7236,52.8184,8600.0
2006-10-24 10:30:00,72.46,72.46,72.32,72.37,9600.0,52.8257,52.8257,52.7236,52.7601,9600.0
2006-10-24 10:35:00,72.34,72.37,72.28,72.29,4600.0,52.7382,52.7601,52.6945,52.7018,4600.0
2006-10-24 10:40:00,72.29,72.33,72.22,72.26,4800.0,52.7018,52.7309,52.6507,52.6799,4800.0
2006-10-24 10:45:00,72.26,72.35,72.26,72.3,6700.0,52.6799,52.7455,52.6799,52.7091,6700.0
2006-10-24 10:50:00,72.3,72.33,72.15,72.15,4200.0,52.7091,52.7309,52.5997,52.5997,4200.0
2006-10-24 10:55:00,72.21,72.29,72.19,72.29,29800.0,52.6434,52.7018,52.6289,52.7018,29800.0
2006-10-24 11:00:00,72.3,72.32,72.25,72.3,11900.0,52.7091,52.7236,52.6726,52.7091,11900.0
2006-10-24 11:05:00,72.32,72.43,72.32,72.36,11300.0,52.7236,52.8038,52.7236,52.7528,11300.0
2006-10-24 11:10:00,72.35,72.47,72.25,72.35,21000.0,52.7455,52.833,52.6726,52.7455,21000.0
2006-10-24 11:15:00,72.37,72.52,72.35,72.5,13700.0,52.7601,52.8694,52.7455,52.8549,13700.0
2006-10-24 11:20:00,72.5,72.65,72.43,72.57,13300.0,52.8549,52.9642,52.8038,52.9059,13300.0
2006-10-24 11:25:00,72.56,72.7,72.52,72.67,9500.0,52.8986,53.0007,52.8694,52.9788,9500.0
2006-10-24 11:30:00,72.66,72.7,72.56,72.58,10700.0,52.9715,53.0007,52.8986,52.9132,10700.0
2006-10-24 11:35:00,72.6,72.6,72.48,72.54,3500.0,52.9278,52.9278,52.8403,52.884,3500.0
2006-10-24 11:40:00,72.55,72.68,72.55,72.61,5100.0,52.8913,52.9861,52.8913,52.9351,5100.0
2006-10-24 11:45:00,72.61,72.68,72.54,72.58,10300.0,52.9351,52.9861,52.884,52.9132,10300.0
2006-10-24 11:50:00,72.56,72.72,72.56,72.65,7600.0,52.8986,53.0153,52.8986,52.9642,7600.0
2006-10-24 11:55:00,72.67,72.72,72.62,72.65,6000.0,52.9788,53.0153,52.9423,52.9642,6000.0
2006-10-24 12:00:00,72.62,72.66,72.57,72.59,8400.0,52.9423,52.9715,52.9059,52.9205,8400.0
2006-10-24 12:05:00,72.61,72.67,72.56,72.61,7000.0,52.9351,52.9788,52.8986,52.9351,7000.0
2006-10-24 12:10:00,72.64,72.64,72.51,72.51,7400.0,52.9569,52.9569,52.8622,52.8622,7400.0
2006-10-24 12:15:00,72.53,72.56,72.51,72.51,15100.0,52.8767,52.8986,52.8622,52.8622,15100.0
2006-10-24 12:20:00,72.61,72.74,72.55,72.67,14000.0,52.9351,53.0298,52.8913,52.9788,14000.0
2006-10-24 12:25:00,72.67,72.73,72.66,72.72,10100.0,52.9788,53.0225,52.9715,53.0153,10100.0
2006-10-24 12:30:00,72.73,72.76,72.7,72.74,6000.0,53.0225,53.0444,53.0007,53.0298,6000.0
2006-10-24 12:35:00,72.76,72.76,72.7,72.7,1600.0,53.0444,53.0444,53.0007,53.0007,1600.0
2006-10-24 12:40:00,72.7,72.88,72.7,72.88,9100.0,53.0007,53.1319,53.0007,53.1319,9100.0
2006-10-24 12:45:00,72.87,73.0,72.87,72.91,13100.0,53.1246,53.2194,53.1246,53.1538,13100.0
2006-10-24 12:50:00,72.86,72.95,72.85,72.86,5400.0,53.1173,53.1829,53.11,53.1173,5400.0
2006-10-24 12:55:00,72.84,72.84,72.68,72.68,1400.0,53.1027,53.1027,52.9861,52.9861,1400.0
2006-10-24 13:00:00,72.64,72.7,72.64,72.66,10500.0,52.9569,53.0007,52.9569,52.9715,10500.0
2006-10-24 13:05:00,72.66,72.69,72.57,72.69,21800.0,52.9715,52.9934,52.9059,52.9934,21800.0
2006-10-24 13:10:00,72.67,72.7,72.65,72.7,1300.0,52.9788,53.0007,52.9642,53.0007,1300.0
2006-10-24 13:15:00,72.69,72.69,72.59,72.63,2500.0,52.9934,52.9934,52.9205,52.9496,2500.0
2006-10-24 13:20:00,72.58,72.64,72.58,72.64,1100.0,52.9132,52.9569,52.9132,52.9569,1100.0
2006-10-24 13:25:00,72.64,72.66,72.61,72.65,3300.0,52.9569,52.9715,52.9351,52.9642,3300.0
2006-10-24 13:30:00,72.65,72.7,72.65,72.7,7300.0,52.9642,53.0007,52.9642,53.0007,7300.0
2006-10-24 13:35:00,72.7,72.7,72.66,72.66,3900.0,53.0007,53.0007,52.9715,52.9715,3900.0
2006-10-24 13:40:00,72.66,72.7,72.6,72.69,14500.0,52.9715,53.0007,52.9278,52.9934,14500.0
2006-10-24 13:45:00,72.66,72.84,72.66,72.81,10900.0,52.9715,53.1027,52.9715,53.0809,10900.0
2006-10-24 13:50:00,72.82,72.91,72.82,72.87,7800.0,53.0882,53.1538,53.0882,53.1246,7800.0
2006-10-24 13:55:00,72.9,72.9,72.8,72.83,3000.0,53.1465,53.1465,53.0736,53.0954,3000.0
2006-10-24 14:00:00,72.83,72.88,72.82,72.87,2600.0,53.0954,53.1319,53.0882,53.1246,2600.0
2006-10-24 14:05:00,72.84,72.91,72.84,72.9,7000.0,53.1027,53.1538,53.1027,53.1465,7000.0
2006-10-24 14:10:00,72.96,72.98,72.92,72.97,3100.0,53.1902,53.2048,53.1611,53.1975,3100.0
2006-10-24 14:15:00,72.94,72.97,72.9,72.91,7900.0,53.1756,53.1975,53.1465,53.1538,7900.0
2006-10-24 14:20:00,72.92,72.97,72.91,72.94,11900.0,53.1611,53.1975,53.1538,53.1756,11900.0
2006-10-24 14:25:00,72.97,73.08,72.97,73.06,5300.0,53.1975,53.2777,53.1975,53.2631,5300.0
2006-10-24 14:30:00,73.05,73.05,73.03,73.03,7400.0,53.2558,53.2558,53.2413,53.2413,7400.0
2006-10-24 14:35:00,73.04,73.07,73.03,73.05,6200.0,53.2485,53.2704,53.2413,53.2558,6200.0
2006-10-24 14:40:00,73.06,73.09,73.06,73.09,4100.0,53.2631,53.285,53.2631,53.285,4100.0
2006-10-24 14:45:00,73.09,73.09,73.06,73.08,6200.0,53.285,53.285,53.2631,53.2777,6200.0
2006-10-24 14:50:00,73.07,73.09,73.04,73.09,6200.0,53.2704,53.285,53.2485,53.285,6200.0
2006-10-24 14:55:00,73.1,73.1,73.03,73.06,7900.0,53.2923,53.2923,53.2413,53.2631,7900.0
2006-10-24 15:00:00,73.06,73.07,73.02,73.04,4700.0,53.2631,53.2704,53.234,53.2485,4700.0
2006-10-24 15:05:00,73.06,73.06,73.0,73.0,4800.0,53.2631,53.2631,53.2194,53.2194,4800.0
2006-10-24 15:10:00,73.0,73.06,73.0,73.06,3000.0,53.2194,53.2631,53.2194,53.2631,3000.0
2006-10-24 15:15:00,73.05,73.08,73.04,73.07,3800.0,53.2558,53.2777,53.2485,53.2704,3800.0
2006-10-24 15:20:00,73.07,73.08,73.03,73.08,8500.0,53.2704,53.2777,53.2413,53.2777,8500.0
2006-10-24 15:25:00,73.05,73.09,73.04,73.07,7100.0,53.2558,53.285,53.2485,53.2704,7100.0
2006-10-24 15:30:00,73.07,73.08,72.96,72.98,7300.0,53.2704,53.2777,53.1902,53.2048,7300.0
2006-10-24 15:35:00,72.98,73.06,72.94,73.05,6100.0,53.2048,53.2631,53.1756,53.2558,6100.0
2006-10-24 15:40:00,73.02,73.03,72.98,73.0,5400.0,53.234,53.2413,53.2048,53.2194,5400.0
2006-10-24 15:45:00,73.0,73.08,72.98,73.06,5200.0,53.2194,53.2777,53.2048,53.2631,5200.0
2006-10-24 15:50:00,73.04,73.08,73.04,73.05,7500.0,53.2485,53.2777,53.2485,53.2558,7500.0
2006-10-24 15:55:00,73.07,73.1,73.02,73.02,33300.0,53.2704,53.2923,53.234,53.234,33300.0
2006-10-25 09:30:00,73.22,73.45,73.22,73.44,4000.0,53.3798,53.5474,53.3798,53.5402,4000.0
2006-10-25 09:35:00,73.33,73.43,73.18,73.19,4400.0,53.46,53.5329,53.3506,53.3579,4400.0
2006-10-25 09:40:00,73.27,73.27,73.05,73.08,8900.0,53.4162,53.4162,53.2558,53.2777,8900.0
2006-10-25 09:45:00,73.09,73.29,73.0,73.29,11900.0,53.285,53.4308,53.2194,53.4308,11900.0
2006-10-25 09:50:00,73.25,73.36,73.1,73.1,7500.0,53.4016,53.4818,53.2923,53.2923,7500.0
2006-10-25 09:55:00,73.05,73.1,73.0,73.05,3500.0,53.2558,53.2923,53.2194,53.2558,3500.0
2006-10-25 10:00:00,73.01,73.04,72.99,72.99,14500.0,53.2267,53.2485,53.2121,53.2121,14500.0
2006-10-25 10:05:00,73.01,73.27,72.96,73.24,19400.0,53.2267,53.4162,53.1902,53.3943,19400.0
2006-10-25 10:10:00,73.23,73.28,73.15,73.28,6200.0,53.3871,53.4235,53.3287,53.4235,6200.0
2006-10-25 10:15:00,73.28,73.3,73.21,73.26,5700.0,53.4235,53.4381,53.3725,53.4089,5700.0
2006-10-25 10:20:00,73.27,73.27,73.17,73.22,7500.0,53.4162,53.4162,53.3433,53.3798,7500.0
2006-10-25 10:25:00,73.24,73.31,73.19,73.3,8400.0,53.3943,53.4454,53.3579,53.4381,8400.0
2006-10-25 10:30:00,73.29,73.29,73.17,73.22,7700.0,53.4308,53.4308,53.3433,53.3798,7700.0
2006-10-25 10:35:00,73.21,73.27,73.17,73.19,1600.0,53.3725,53.4162,53.3433,53.3579,1600.0
2006-10-25 10:40:00,73.14,73.14,73.01,73.14,3600.0,53.3214,53.3214,53.2267,53.3214,3600.0
2006-10-25 10:45:00,73.07,73.07,72.97,73.0,2100.0,53.2704,53.2704,53.1975,53.2194,2100.0
2006-10-25 10:50:00,73.0,73.13,72.97,73.06,2400.0,53.2194,53.3142,53.1975,53.2631,2400.0
2006-10-25 10:55:00,73.07,73.08,72.99,73.01,1800.0,53.2704,53.2777,53.2121,53.2267,1800.0
2006-10-25 11:00:00,72.99,72.99,72.96,72.96,2100.0,53.2121,53.2121,53.1902,53.1902,2100.0
2006-10-25 11:05:00,72.97,73.05,72.96,73.04,6800.0,53.1975,53.2558,53.1902,53.2485,6800.0
2006-10-25 11:10:00,73.04,73.04,72.96,72.98,6600.0,53.2485,53.2485,53.1902,53.2048,6600.0
2006-10-25 11:15:00,72.97,73.04,72.96,72.98,7700.0,53.1975,53.2485,53.1902,53.2048,7700.0
2006-10-25 11:20:00,72.98,73.02,72.92,72.92,5200.0,53.2048,53.234,53.1611,53.1611,5200.0
2006-10-25 11:25:00,72.91,72.91,72.76,72.77,8800.0,53.1538,53.1538,53.0444,53.0517,8800.0
2006-10-25 11:30:00,72.75,72.76,72.69,72.71,1900.0,53.0371,53.0444,52.9934,53.008,1900.0
2006-10-25 11:35:00,72.75,72.8,72.7,72.7,4700.0,53.0371,53.0736,53.0007,53.0007,4700.0
2006-10-25 11:40:00,72.72,72.73,72.64,72.66,3400.0,53.0153,53.0225,52.9569,52.9715,3400.0
2006-10-25 11:45:00,72.63,72.72,72.63,72.67,5400.0,52.9496,53.0153,52.9496,52.9788,5400.0
2006-10-25 11:50:00,72.66,72.69,72.65,72.65,1600.0,52.9715,52.9934,52.9642,52.9642,1600.0
2006-10-25 11:55:00,72.64,72.72,72.61,72.69,3700.0,52.9569,53.0153,52.9351,52.9934,3700.0
2006-10-25 12:00:00,72.7,72.74,72.68,72.74,4400.0,53.0007,53.0298,52.9861,53.0298,4400.0
2006-10-25 12:05:00,72.75,72.79,72.72,72.79,3000.0,53.0371,53.0663,53.0153,53.0663,3000.0
2006-10-25 12:10:00,72.82,72.82,72.81,72.81,300.0,53.0882,53.0882,53.0809,53.0809,300.0
2006-10-25 12:15:00,72.81,72.84,72.81,72.84,200.0,53.0809,53.1027,53.0809,53.1027,200.0
2006-10-25 12:20:00,72.84,72.84,72.78,72.84,3900.0,53.1027,53.1027,53.059,53.1027,3900.0
2006-10-25 12:25:00,72.84,72.84,72.64,72.64,2600.0,53.1027,53.1027,52.9569,52.9569,2600.0
2006-10-25 12:30:00,72.66,72.67,72.62,72.62,3100.0,52.9715,52.9788,52.9423,52.9423,3100.0
2006-10-25 12:35:00,72.65,72.73,72.65,72.72,1800.0,52.9642,53.0225,52.9642,53.0153,1800.0
2006-10-25 12:40:00,72.68,72.72,72.68,72.69,2000.0,52.9861,53.0153,52.9861,52.9934,2000.0
2006-10-25 12:45:00,72.71,72.71,72.59,72.59,1100.0,53.008,53.008,52.9205,52.9205,1100.0
2006-10-25 12:50:00,72.59,72.68,72.59,72.62,5400.0,52.9205,52.9861,52.9205,52.9423,5400.0
2006-10-25 12:55:00,72.62,72.66,72.6,72.6,1800.0,52.9423,52.9715,52.9278,52.9278,1800.0
2006-10-25 13:00:00,72.61,72.66,72.61,72.66,2800.0,52.9351,52.9715,52.9351,52.9715,2800.0
2006-10-25 13:05:00,72.66,72.66,72.58,72.6,11700.0,52.9715,52.9715,52.9132,52.9278,11700.0
2006-10-25 13:10:00,72.58,72.59,72.5,72.5,9400.0,52.9132,52.9205,52.8549,52.8549,9400.0
2006-10-25 13:15:00,72.55,72.55,72.47,72.54,5800.0,52.8913,52.8913,52.833,52.884,5800.0
2006-10-25 13:20:00,72.54,72.54,72.47,72.47,2300.0,52.884,52.884,52.833,52.833,2300.0
2006-10-25 13:25:00,72.47,72.5,72.45,72.49,2000.0,52.833,52.8549,52.8184,52.8476,2000.0
2006-10-25 13:30:00,72.49,72.49,72.49,72.49,0.0,52.8476,52.8476,52.8476,52.8476,0.0
2006-10-25 13:35:00,72.49,72.58,72.48,72.58,6500.0,52.8476,52.9132,52.8403,52.9132,6500.0
2006-10-25 13:40:00,72.61,72.63,72.6,72.63,900.0,52.9351,52.9496,52.9278,52.9496,900.0
2006-10-25 13:45:00,72.64,72.66,72.64,72.65,1400.0,52.9569,52.9715,52.9569,52.9642,1400.0
2006-10-25 13:50:00,72.65,72.72,72.65,72.72,2500.0,52.9642,53.0153,52.9642,53.0153,2500.0
2006-10-25 13:55:00,72.73,72.84,72.73,72.84,2300.0,53.0225,53.1027,53.0225,53.1027,2300.0
2006-10-25 14:00:00,72.82,72.82,72.74,72.77,1500.0,53.0882,53.0882,53.0298,53.0517,1500.0
2006-10-25 14:05:00,72.76,72.76,72.7,72.73,4800.0,53.0444,53.0444,53.0007,53.0225,4800.0
2006-10-25 14:10:00,72.7,72.95,72.7,72.95,5200.0,53.0007,53.1829,53.0007,53.1829,5200.0
2006-10-25 14:15:00,72.94,73.21,72.88,73.2,17900.0,53.1756,53.3725,53.1319,53.3652,17900.0
2006-10-25 14:20:00,73.19,73.33,73.15,73.33,9000.0,53.3579,53.46,53.3287,53.46,9000.0
2006-10-25 14:25:00,73.26,73.28,73.08,73.12,18700.0,53.4089,53.4235,53.2777,53.3069,18700.0
2006-10-25 14:30:00,73.08,73.14,73.0,73.02,10900.0,53.2777,53.3214,53.2194,53.234,10900.0
2006-10-25 14:35:00,73.02,73.06,72.9,73.05,20400.0,53.234,53.2631,53.1465,53.2558,20400.0
2006-10-25 14:40:00,73.03,73.03,72.93,72.93,5300.0,53.2413,53.2413,53.1683,53.1683,5300.0
2006-10-25 14:45:00,72.97,73.16,72.97,73.07,5800.0,53.1975,53.336,53.1975,53.2704,5800.0
2006-10-25 14:50:00,73.04,73.04,72.81,72.82,9700.0,53.2485,53.2485,53.0809,53.0882,9700.0
2006-10-25 14:55:00,72.81,72.87,72.77,72.85,6500.0,53.0809,53.1246,53.0517,53.11,6500.0
2006-10-25 15:00:00,72.87,73.05,72.87,72.96,3900.0,53.1246,53.2558,53.1246,53.1902,3900.0
2006-10-25 15:05:00,72.98,72.99,72.86,72.86,2300.0,53.2048,53.2121,53.1173,53.1173,2300.0
2006-10-25 15:10:00,72.84,72.93,72.84,72.93,3300.0,53.1027,53.1683,53.1027,53.1683,3300.0
2006-10-25 15:15:00,72.92,72.97,72.92,72.97,2300.0,53.1611,53.1975,53.1611,53.1975,2300.0
2006-10-25 15:20:00,72.96,72.99,72.95,72.99,1600.0,53.1902,53.2121,53.1829,53.2121,1600.0
2006-10-25 15:25:00,73.01,73.01,72.87,72.94,3500.0,53.2267,53.2267,53.1246,53.1756,3500.0
2006-10-25 15:30:00,72.86,72.94,72.86,72.92,3800.0,53.1173,53.1756,53.1173,53.1611,3800.0
2006-10-25 15:35:00,72.91,73.06,72.91,73.06,3300.0,53.1538,53.2631,53.1538,53.2631,3300.0
2006-10-25 15:40:00,73.06,73.11,73.06,73.06,3300.0,53.2631,53.2996,53.2631,53.2631,3300.0
2006-10-25 15:45:00,73.06,73.11,73.02,73.07,3900.0,53.2631,53.2996,53.234,53.2704,3900.0
2006-10-25 15:50:00,72.98,73.02,72.89,72.89,5700.0,53.2048,53.234,53.1392,53.1392,5700.0
2006-10-25 15:55:00,72.89,72.93,72.89,72.92,7600.0,53.1392,53.1683,53.1392,53.1611,7600.0
2006-10-26 09:30:00,73.07,73.13,73.04,73.13,7100.0,53.2704,53.3142,53.2485,53.3142,7100.0
2006-10-26 09:35:00,73.12,73.69,73.12,73.58,12600.0,53.3069,53.7224,53.3069,53.6422,12600.0
2006-10-26 09:40:00,73.64,73.64,73.14,73.27,4900.0,53.686,53.686,53.3214,53.4162,4900.0
2006-10-26 09:45:00,73.26,73.46,73.21,73.45,4100.0,53.4089,53.5547,53.3725,53.5474,4100.0
2006-10-26 09:50:00,73.46,73.55,73.27,73.32,4900.0,53.5547,53.6203,53.4162,53.4527,4900.0
2006-10-26 09:55:00,73.25,73.25,73.13,73.2,3300.0,53.4016,53.4016,53.3142,53.3652,3300.0
2006-10-26 10:00:00,73.16,73.25,73.05,73.07,5300.0,53.336,53.4016,53.2558,53.2704,5300.0
2006-10-26 10:05:00,73.05,73.12,73.02,73.08,5300.0,53.2558,53.3069,53.234,53.2777,5300.0
2006-10-26 10:10:00,73.06,73.1,73.01,73.1,5700.0,53.2631,53.2923,53.2267,53.2923,5700.0
2006-10-26 10:15:00,73.08,73.1,73.01,73.01,7400.0,53.2777,53.2923,53.2267,53.2267,7400.0
2006-10-26 10:20:00,73.02,73.04,72.95,72.95,12200.0,53.234,53.2485,53.1829,53.1829,12200.0
2006-10-26 10:25:00,72.91,72.92,72.9,72.9,14100.0,53.1538,53.1611,53.1465,53.1465,14100.0
2006-10-26 10:30:00,72.9,72.91,72.81,72.9,12700.0,53.1465,53.1538,53.0809,53.1465,12700.0
2006-10-26 10:35:00,72.9,73.08,72.9,72.99,14200.0,53.1465,53.2777,53.1465,53.2121,14200.0
2006-10-26 10:40:00,73.01,73.01,72.82,72.88,4700.0,53.2267,53.2267,53.0882,53.1319,4700.0
2006-10-26 10:45:00,72.9,72.92,72.81,72.84,5900.0,53.1465,53.1611,53.0809,53.1027,5900.0
2006-10-26 10:50:00,72.86,72.87,72.82,72.83,5800.0,53.1173,53.1246,53.0882,53.0954,5800.0
2006-10-26 10:55:00,72.84,72.95,72.82,72.94,4600.0,53.1027,53.1829,53.0882,53.1756,4600.0
2006-10-26 11:00:00,72.96,72.96,72.9,72.91,5800.0,53.1902,53.1902,53.1465,53.1538,5800.0
2006-10-26 11:05:00,72.91,72.91,72.77,72.83,1200.0,53.1538,53.1538,53.0517,53.0954,1200.0
2006-10-26 11:10:00,72.77,72.88,72.76,72.88,2400.0,53.0517,53.1319,53.0444,53.1319,2400.0
2006-10-26 11:15:00,72.88,72.95,72.83,72.92,7100.0,53.1319,53.1829,53.0954,53.1611,7100.0
2006-10-26 11:20:00,72.93,72.94,72.79,72.81,3600.0,53.1683,53.1756,53.0663,53.0809,3600.0
2006-10-26 11:25:00,72.82,72.92,72.8,72.91,4100.0,53.0882,53.1611,53.0736,53.1538,4100.0
2006-10-26 11:30:00,72.91,72.99,72.9,72.99,7200.0,53.1538,53.2121,53.1465,53.2121,7200.0
2006-10-26 11:35:00,72.97,73.02,72.96,73.02,1900.0,53.1975,53.234,53.1902,53.234,1900.0
2006-10-26 11:40:00,73.03,73.1,73.03,73.1,5200.0,53.2413,53.2923,53.2413,53.2923,5200.0
2006-10-26 11:45:00,73.1,73.1,73.0,73.0,10400.0,53.2923,53.2923,53.2194,53.2194,10400.0
2006-10-26 11:50:00,73.01,73.06,72.95,72.95,4100.0,53.2267,53.2631,53.1829,53.1829,4100.0
2006-10-26 11:55:00,72.99,73.1,72.96,73.08,4800.0,53.2121,53.2923,53.1902,53.2777,4800.0
2006-10-26 12:00:00,73.08,73.1,73.03,73.09,8700.0,53.2777,53.2923,53.2413,53.285,8700.0
2006-10-26 12:05:00,73.12,73.15,73.07,73.14,5900.0,53.3069,53.3287,53.2704,53.3214,5900.0
2006-10-26 12:10:00,73.12,73.2,73.12,73.18,6000.0,53.3069,53.3652,53.3069,53.3506,6000.0
2006-10-26 12:15:00,73.17,73.25,73.17,73.25,3300.0,53.3433,53.4016,53.3433,53.4016,3300.0
2006-10-26 12:20:00,73.25,73.43,73.25,73.4,12900.0,53.4016,53.5329,53.4016,53.511,12900.0
2006-10-26 12:25:00,73.39,73.45,73.3,73.35,2700.0,53.5037,53.5474,53.4381,53.4745,2700.0
2006-10-26 12:30:00,73.31,73.31,73.2,73.23,3000.0,53.4454,53.4454,53.3652,53.3871,3000.0
2006-10-26 12:35:00,73.23,73.24,73.16,73.2,2600.0,53.3871,53.3943,53.336,53.3652,2600.0
2006-10-26 12:40:00,73.19,73.24,73.17,73.22,1500.0,53.3579,53.3943,53.3433,53.3798,1500.0
2006-10-26 12:45:00,73.23,73.32,73.23,73.32,1600.0,53.3871,53.4527,53.3871,53.4527,1600.0
2006-10-26 12:50:00,73.34,73.41,73.3,73.3,2700.0,53.4673,53.5183,53.4381,53.4381,2700.0
2006-10-26 12:55:00,73.32,73.45,73.29,73.45,3400.0,53.4527,53.5474,53.4308,53.5474,3400.0
2006-10-26 13:00:00,73.46,73.46,73.37,73.38,4800.0,53.5547,53.5547,53.4891,53.4964,4800.0
2006-10-26 13:05:00,73.38,73.38,73.31,73.32,3400.0,53.4964,53.4964,53.4454,53.4527,3400.0
2006-10-26 13:10:00,73.36,73.4,73.28,73.36,3500.0,53.4818,53.511,53.4235,53.4818,3500.0
2006-10-26 13:15:00,73.35,73.35,73.29,73.34,4800.0,53.4745,53.4745,53.4308,53.4673,4800.0
2006-10-26 13:20:00,73.33,73.41,73.32,73.39,3400.0,53.46,53.5183,53.4527,53.5037,3400.0
2006-10-26 13:25:00,73.38,73.5,73.38,73.5,1600.0,53.4964,53.5839,53.4964,53.5839,1600.0
2006-10-26 13:30:00,73.53,73.63,73.52,73.62,7500.0,53.6058,53.6787,53.5985,53.6714,7500.0
2006-10-26 13:35:00,73.62,73.71,73.53,73.66,10900.0,53.6714,53.737,53.6058,53.7005,10900.0
2006-10-26 13:40:00,73.68,73.74,73.66,73.7,11300.0,53.7151,53.7589,53.7005,53.7297,11300.0
2006-10-26 13:45:00,73.71,73.8,73.66,73.73,19500.0,53.737,53.8026,53.7005,53.7516,19500.0
2006-10-26 13:50:00,73.7,73.76,73.7,73.76,6300.0,53.7297,53.7734,53.7297,53.7734,6300.0
2006-10-26 13:55:00,73.73,73.77,73.69,73.76,6500.0,53.7516,53.7807,53.7224,53.7734,6500.0
2006-10-26 14:00:00,73.76,73.89,73.74,73.79,16200.0,53.7734,53.8682,53.7589,53.7953,16200.0
2006-10-26 14:05:00,73.8,73.83,73.63,73.63,15300.0,53.8026,53.8245,53.6787,53.6787,15300.0
2006-10-26 14:10:00,73.61,73.61,73.49,73.49,3600.0,53.6641,53.6641,53.5766,53.5766,3600.0
2006-10-26 14:15:00,73.48,73.48,73.37,73.4,10800.0,53.5693,53.5693,53.4891,53.511,10800.0
2006-10-26 14:20:00,73.4,73.46,73.38,73.43,4600.0,53.511,53.5547,53.4964,53.5329,4600.0
2006-10-26 14:25:00,73.44,73.52,73.44,73.52,3800.0,53.5402,53.5985,53.5402,53.5985,3800.0
2006-10-26 14:30:00,73.52,73.52,73.41,73.42,3900.0,53.5985,53.5985,53.5183,53.5256,3900.0
2006-10-26 14:35:00,73.42,73.5,73.38,73.41,8000.0,53.5256,53.5839,53.4964,53.5183,8000.0
2006-10-26 14:40:00,73.41,73.43,73.39,73.41,3600.0,53.5183,53.5329,53.5037,53.5183,3600.0
2006-10-26 14:45:00,73.4,73.41,73.33,73.33,6600.0,53.511,53.5183,53.46,53.46,6600.0
2006-10-26 14:50:00,73.36,73.52,73.36,73.52,6100.0,53.4818,53.5985,53.4818,53.5985,6100.0
2006-10-26 14:55:00,73.5,73.59,73.5,73.59,2600.0,53.5839,53.6495,53.5839,53.6495,2600.0
2006-10-26 15:00:00,73.58,73.59,73.5,73.52,2100.0,53.6422,53.6495,53.5839,53.5985,2100.0
2006-10-26 15:05:00,73.53,73.55,73.5,73.5,7400.0,53.6058,53.6203,53.5839,53.5839,7400.0
2006-10-26 15:10:00,73.5,73.5,73.48,73.5,3300.0,53.5839,53.5839,53.5693,53.5839,3300.0
2006-10-26 15:15:00,73.47,73.49,73.41,73.41,4200.0,53.562,53.5766,53.5183,53.5183,4200.0
2006-10-26 15:20:00,73.4,73.48,73.4,73.47,8100.0,53.511,53.5693,53.511,53.562,8100.0
2006-10-26 15:25:00,73.46,73.47,73.4,73.45,4100.0,53.5547,53.562,53.511,53.5474,4100.0
2006-10-26 15:30:00,73.42,73.42,73.4,73.4,16500.0,53.5256,53.5256,53.511,53.511,16500.0
2006-10-26 15:35:00,73.41,73.5,73.41,73.47,8600.0,53.5183,53.5839,53.5183,53.562,8600.0
2006-10-26 15:40:00,73.47,73.47,73.44,73.44,5000.0,53.562,53.562,53.5402,53.5402,5000.0
2006-10-26 15:45:00,73.42,73.43,73.36,73.42,6100.0,53.5256,53.5329,53.4818,53.5256,6100.0
2006-10-26 15:50:00,73.42,73.51,73.39,73.47,14600.0,53.5256,53.5912,53.5037,53.562,14600.0
2006-10-26 15:55:00,73.46,73.46,73.36,73.36,22200.0,53.5547,53.5547,53.4818,53.4818,22200.0
2006-10-27 09:30:00,73.1,73.3,73.03,73.17,5800.0,53.2923,53.4381,53.2413,53.3433,5800.0
2006-10-27 09:35:00,73.25,73.36,73.15,73.29,17100.0,53.4016,53.4818,53.3287,53.4308,17100.0
2006-10-27 09:40:00,73.29,73.46,73.27,73.39,17700.0,53.4308,53.5547,53.4162,53.5037,17700.0
2006-10-27 09:45:00,73.46,73.69,73.39,73.61,17700.0,53.5547,53.7224,53.5037,53.6641,17700.0
2006-10-27 09:50:00,73.63,73.64,73.55,73.59,7800.0,53.6787,53.686,53.6203,53.6495,7800.0
2006-10-27 09:55:00,73.53,73.7,73.53,73.7,14400.0,53.6058,53.7297,53.6058,53.7297,14400.0
2006-10-27 10:00:00,73.7,73.8,73.68,73.79,13600.0,53.7297,53.8026,53.7151,53.7953,13600.0
2006-10-27 10:05:00,73.8,73.81,73.64,73.8,14700.0,53.8026,53.8099,53.686,53.8026,14700.0
2006-10-27 10:10:00,73.77,73.93,73.73,73.93,6700.0,53.7807,53.8974,53.7516,53.8974,6700.0
2006-10-27 10:15:00,73.94,73.97,73.84,73.86,7700.0,53.9047,53.9265,53.8318,53.8463,7700.0
2006-10-27 10:20:00,73.86,73.91,73.61,73.61,6200.0,53.8463,53.8828,53.6641,53.6641,6200.0
2006-10-27 10:25:00,73.58,73.78,73.58,73.72,9200.0,53.6422,53.788,53.6422,53.7443,9200.0
2006-10-27 10:30:00,73.72,73.8,73.7,73.8,6800.0,53.7443,53.8026,53.7297,53.8026,6800.0
2006-10-27 10:35:00,73.83,74.0,73.81,74.0,11900.0,53.8245,53.9484,53.8099,53.9484,11900.0
2006-10-27 10:40:00,74.0,74.0,73.87,73.91,16300.0,53.9484,53.9484,53.8536,53.8828,16300.0
2006-10-27 10:45:00,73.91,73.95,73.85,73.93,14500.0,53.8828,53.912,53.8391,53.8974,14500.0
2006-10-27 10:50:00,73.91,73.94,73.9,73.9,13500.0,53.8828,53.9047,53.8755,53.8755,13500.0
2006-10-27 10:55:00,73.9,73.9,73.76,73.8,5100.0,53.8755,53.8755,53.7734,53.8026,5100.0
2006-10-27 11:00:00,73.8,73.84,73.79,73.83,8300.0,53.8026,53.8318,53.7953,53.8245,8300.0
2006-10-27 11:05:00,73.82,73.91,73.8,73.87,7200.0,53.8172,53.8828,53.8026,53.8536,7200.0
2006-10-27 11:10:00,73.85,73.93,73.85,73.93,3500.0,53.8391,53.8974,53.8391,53.8974,3500.0
2006-10-27 11:15:00,73.92,73.94,73.84,73.84,7300.0,53.8901,53.9047,53.8318,53.8318,7300.0
2006-10-27 11:20:00,73.82,73.85,73.8,73.8,3700.0,53.8172,53.8391,53.8026,53.8026,3700.0
2006-10-27 11:25:00,73.8,73.84,73.8,73.84,7300.0,53.8026,53.8318,53.8026,53.8318,7300.0
2006-10-27 11:30:00,73.82,73.88,73.8,73.84,7500.0,53.8172,53.8609,53.8026,53.8318,7500.0
2006-10-27 11:35:00,73.81,73.94,73.8,73.93,9000.0,53.8099,53.9047,53.8026,53.8974,9000.0
2006-10-27 11:40:00,73.92,73.98,73.8,73.84,7100.0,53.8901,53.9338,53.8026,53.8318,7100.0
2006-10-27 11:45:00,73.81,73.81,73.75,73.78,8100.0,53.8099,53.8099,53.7662,53.788,8100.0
2006-10-27 11:50:00,73.79,73.85,73.75,73.78,10800.0,53.7953,53.8391,53.7662,53.788,10800.0
2006-10-27 11:55:00,73.77,73.77,73.66,73.66,6100.0,53.7807,53.7807,53.7005,53.7005,6100.0
2006-10-27 12:00:00,73.74,73.76,73.65,73.72,7900.0,53.7589,53.7734,53.6933,53.7443,7900.0
2006-10-27 12:05:00,73.69,73.75,73.66,73.69,9600.0,53.7224,53.7662,53.7005,53.7224,9600.0
2006-10-27 12:10:00,73.68,73.75,73.67,73.73,6800.0,53.7151,53.7662,53.7078,53.7516,6800.0
2006-10-27 12:15:00,73.73,73.81,73.7,73.78,5600.0,53.7516,53.8099,53.7297,53.788,5600.0
2006-10-27 12:20:00,73.78,73.78,73.7,73.71,7400.0,53.788,53.788,53.7297,53.737,7400.0
2006-10-27 12:25:00,73.7,73.74,73.7,73.74,1600.0,53.7297,53.7589,53.7297,53.7589,1600.0
2006-10-27 12:30:00,73.74,73.83,73.73,73.83,17200.0,53.7589,53.8245,53.7516,53.8245,17200.0
2006-10-27 12:35:00,73.83,73.9,73.75,73.75,4600.0,53.8245,53.8755,53.7662,53.7662,4600.0
2006-10-27 12:40:00,73.78,73.79,73.71,73.76,7000.0,53.788,53.7953,53.737,53.7734,7000.0
2006-10-27 12:45:00,73.76,73.76,73.67,73.69,4200.0,53.7734,53.7734,53.7078,53.7224,4200.0
2006-10-27 12:50:00,73.68,73.79,73.63,73.71,3500.0,53.7151,53.7953,53.6787,53.737,3500.0
2006-10-27 12:55:00,73.71,73.71,73.63,73.63,2400.0,53.737,53.737,53.6787,53.6787,2400.0
2006-10-27 13:00:00,73.63,73.67,73.6,73.66,4900.0,53.6787,53.7078,53.6568,53.7005,4900.0
2006-10-27 13:05:00,73.66,73.69,73.64,73.69,5900.0,53.7005,53.7224,53.686,53.7224,5900.0
2006-10-27 13:10:00,73.65,73.74,73.65,73.71,6000.0,53.6933,53.7589,53.6933,53.737,6000.0
2006-10-27 13:15:00,73.7,73.7,73.47,73.47,5500.0,53.7297,53.7297,53.562,53.562,5500.0
2006-10-27 13:20:00,73.5,73.51,73.46,73.47,3000.0,53.5839,53.5912,53.5547,53.562,3000.0
2006-10-27 13:25:00,73.48,73.48,73.4,73.4,2900.0,53.5693,53.5693,53.511,53.511,2900.0
2006-10-27 13:30:00,73.38,73.38,73.26,73.33,4800.0,53.4964,53.4964,53.4089,53.46,4800.0
2006-10-27 13:35:00,73.29,73.34,73.18,73.34,3900.0,53.4308,53.4673,53.3506,53.4673,3900.0
2006-10-27 13:40:00,73.3,73.34,73.24,73.31,1900.0,53.4381,53.4673,53.3943,53.4454,1900.0
2006-10-27 13:45:00,73.24,73.24,73.14,73.14,1800.0,53.3943,53.3943,53.3214,53.3214,1800.0
2006-10-27 13:50:00,73.15,73.28,73.15,73.28,4300.0,53.3287,53.4235,53.3287,53.4235,4300.0
2006-10-27 13:55:00,73.29,73.44,73.28,73.44,7000.0,53.4308,53.5402,53.4235,53.5402,7000.0
2006-10-27 14:00:00,73.41,73.45,73.37,73.45,3800.0,53.5183,53.5474,53.4891,53.5474,3800.0
2006-10-27 14:05:00,73.42,73.42,73.36,73.38,5500.0,53.5256,53.5256,53.4818,53.4964,5500.0
2006-10-27 14:10:00,73.37,73.39,73.24,73.27,3100.0,53.4891,53.5037,53.3943,53.4162,3100.0
2006-10-27 14:15:00,73.26,73.29,73.25,73.25,3100.0,53.4089,53.4308,53.4016,53.4016,3100.0
2006-10-27 14:20:00,73.28,73.29,73.17,73.18,3300.0,53.4235,53.4308,53.3433,53.3506,3300.0
2006-10-27 14:25:00,73.13,73.13,73.03,73.05,3700.0,53.3142,53.3142,53.2413,53.2558,3700.0
2006-10-27 14:30:00,73.01,73.05,72.95,73.02,4900.0,53.2267,53.2558,53.1829,53.234,4900.0
2006-10-27 14:35:00,73.06,73.12,72.96,72.99,10300.0,53.2631,53.3069,53.1902,53.2121,10300.0
2006-10-27 14:40:00,72.98,73.0,72.95,73.0,21600.0,53.2048,53.2194,53.1829,53.2194,21600.0
2006-10-27 14:45:00,73.0,73.04,72.98,72.98,5600.0,53.2194,53.2485,53.2048,53.2048,5600.0
2006-10-27 14:50:00,72.98,72.99,72.95,72.96,4800.0,53.2048,53.2121,53.1829,53.1902,4800.0
2006-10-27 14:55:00,72.96,73.0,72.95,72.97,13400.0,53.1902,53.2194,53.1829,53.1975,13400.0
2006-10-27 15:00:00,72.99,73.02,72.98,73.02,6900.0,53.2121,53.234,53.2048,53.234,6900.0
2006-10-27 15:05:00,73.01,73.01,72.96,72.97,4000.0,53.2267,53.2267,53.1902,53.1975,4000.0
2006-10-27 15:10:00,73.0,73.03,72.96,72.97,7000.0,53.2194,53.2413,53.1902,53.1975,7000.0
2006-10-27 15:15:00,72.96,72.98,72.96,72.96,3000.0,53.1902,53.2048,53.1902,53.1902,3000.0
2006-10-27 15:20:00,72.97,73.04,72.96,73.0,4000.0,53.1975,53.2485,53.1902,53.2194,4000.0
2006-10-27 15:25:00,73.0,73.01,72.96,72.97,2400.0,53.2194,53.2267,53.1902,53.1975,2400.0
2006-10-27 15:30:00,72.97,72.98,72.95,72.95,2400.0,53.1975,53.2048,53.1829,53.1829,2400.0
2006-10-27 15:35:00,72.95,72.98,72.9,72.94,12400.0,53.1829,53.2048,53.1465,53.1756,12400.0
2006-10-27 15:40:00,72.94,72.96,72.8,72.81,16400.0,53.1756,53.1902,53.0736,53.0809,16400.0
2006-10-27 15:45:00,72.82,72.87,72.81,72.82,6200.0,53.0882,53.1246,53.0809,53.0882,6200.0
2006-10-27 15:50:00,72.83,72.85,72.78,72.78,6000.0,53.0954,53.11,53.059,53.059,6000.0
2006-10-27 15:55:00,72.78,72.87,72.74,72.87,16300.0,53.059,53.1246,53.0298,53.1246,16300.0
2006-10-30 09:30:00,72.38,72.6,72.16,72.6,12800.0,52.7674,52.9278,52.607,52.9278,12800.0
2006-10-30 09:35:00,72.66,72.67,72.35,72.47,12400.0,52.9715,52.9788,52.7455,52.833,12400.0
2006-10-30 09:40:00,72.5,72.99,72.5,72.97,9500.0,52.8549,53.2121,52.8549,53.1975,9500.0
2006-10-30 09:45:00,72.98,73.0,72.62,72.69,10200.0,53.2048,53.2194,52.9423,52.9934,10200.0
2006-10-30 09:50:00,72.68,72.69,72.51,72.57,18700.0,52.9861,52.9934,52.8622,52.9059,18700.0
2006-10-30 09:55:00,72.52,72.57,72.5,72.57,6400.0,52.8694,52.9059,52.8549,52.9059,6400.0
2006-10-30 10:00:00,72.55,72.63,72.51,72.55,6700.0,52.8913,52.9496,52.8622,52.8913,6700.0
2006-10-30 10:05:00,72.55,72.6,72.5,72.53,5700.0,52.8913,52.9278,52.8549,52.8767,5700.0
2006-10-30 10:10:00,72.51,72.55,72.5,72.5,4300.0,52.8622,52.8913,52.8549,52.8549,4300.0
2006-10-30 10:15:00,72.5,72.65,72.5,72.57,6100.0,52.8549,52.9642,52.8549,52.9059,6100.0
2006-10-30 10:20:00,72.62,72.7,72.62,72.7,4300.0,52.9423,53.0007,52.9423,53.0007,4300.0
2006-10-30 10:25:00,72.63,72.76,72.61,72.71,3300.0,52.9496,53.0444,52.9351,53.008,3300.0
2006-10-30 10:30:00,72.74,72.94,72.74,72.89,4400.0,53.0298,53.1756,53.0298,53.1392,4400.0
2006-10-30 10:35:00,72.89,72.99,72.89,72.95,3400.0,53.1392,53.2121,53.1392,53.1829,3400.0
2006-10-30 10:40:00,72.95,73.12,72.95,73.12,6300.0,53.1829,53.3069,53.1829,53.3069,6300.0
2006-10-30 10:45:00,73.12,73.13,72.93,72.94,4900.0,53.3069,53.3142,53.1683,53.1756,4900.0
2006-10-30 10:50:00,72.94,73.02,72.84,72.84,4600.0,53.1756,53.234,53.1027,53.1027,4600.0
2006-10-30 10:55:00,72.88,72.88,72.75,72.76,6500.0,53.1319,53.1319,53.0371,53.0444,6500.0
2006-10-30 11:00:00,72.81,72.9,72.81,72.89,6000.0,53.0809,53.1465,53.0809,53.1392,6000.0
2006-10-30 11:05:00,72.89,72.91,72.82,72.88,4600.0,53.1392,53.1538,53.0882,53.1319,4600.0
2006-10-30 11:10:00,72.87,72.99,72.83,72.83,7700.0,53.1246,53.2121,53.0954,53.0954,7700.0
2006-10-30 11:15:00,72.83,72.94,72.75,72.8,7400.0,53.0954,53.1756,53.0371,53.0736,7400.0
2006-10-30 11:20:00,72.81,72.81,72.76,72.79,3700.0,53.0809,53.0809,53.0444,53.0663,3700.0
2006-10-30 11:25:00,72.77,72.78,72.66,72.77,6300.0,53.0517,53.059,52.9715,53.0517,6300.0
2006-10-30 11:30:00,72.74,72.76,72.66,72.7,4600.0,53.0298,53.0444,52.9715,53.0007,4600.0
2006-10-30 11:35:00,72.63,72.67,72.6,72.63,5600.0,52.9496,52.9788,52.9278,52.9496,5600.0
2006-10-30 11:40:00,72.63,72.65,72.54,72.58,5400.0,52.9496,52.9642,52.884,52.9132,5400.0
2006-10-30 11:45:00,72.57,72.62,72.54,72.6,5400.0,52.9059,52.9423,52.884,52.9278,5400.0
2006-10-30 11:50:00,72.59,72.77,72.58,72.77,10600.0,52.9205,53.0517,52.9132,53.0517,10600.0
2006-10-30 11:55:00,72.76,72.76,72.6,72.65,5000.0,53.0444,53.0444,52.9278,52.9642,5000.0
2006-10-30 12:00:00,72.63,72.63,72.55,72.57,5700.0,52.9496,52.9496,52.8913,52.9059,5700.0
2006-10-30 12:05:00,72.59,72.59,72.55,72.55,2800.0,52.9205,52.9205,52.8913,52.8913,2800.0
2006-10-30 12:10:00,72.54,72.69,72.54,72.67,5600.0,52.884,52.9934,52.884,52.9788,5600.0
2006-10-30 12:15:00,72.7,72.7,72.6,72.65,5000.0,53.0007,53.0007,52.9278,52.9642,5000.0
2006-10-30 12:20:00,72.66,72.7,72.61,72.69,7100.0,52.9715,53.0007,52.9351,52.9934,7100.0
2006-10-30 12:25:00,72.69,72.72,72.64,72.71,4900.0,52.9934,53.0153,52.9569,53.008,4900.0
2006-10-30 12:30:00,72.68,72.7,72.61,72.66,2100.0,52.9861,53.0007,52.9351,52.9715,2100.0
2006-10-30 12:35:00,72.66,72.66,72.62,72.65,3400.0,52.9715,52.9715,52.9423,52.9642,3400.0
2006-10-30 12:40:00,72.65,72.72,72.65,72.69,14600.0,52.9642,53.0153,52.9642,52.9934,14600.0
2006-10-30 12:45:00,72.7,72.72,72.7,72.71,4800.0,53.0007,53.0153,53.0007,53.008,4800.0
2006-10-30 12:50:00,72.7,72.73,72.7,72.73,3200.0,53.0007,53.0225,53.0007,53.0225,3200.0
2006-10-30 12:55:00,72.71,72.74,72.7,72.72,1800.0,53.008,53.0298,53.0007,53.0153,1800.0
2006-10-30 13:00:00,72.71,72.74,72.7,72.71,3400.0,53.008,53.0298,53.0007,53.008,3400.0
2006-10-30 13:05:00,72.71,72.74,72.7,72.71,3000.0,53.008,53.0298,53.0007,53.008,3000.0
2006-10-30 13:10:00,72.71,72.73,72.7,72.71,700.0,53.008,53.0225,53.0007,53.008,700.0
2006-10-30 13:15:00,72.74,72.77,72.72,72.75,4100.0,53.0298,53.0517,53.0153,53.0371,4100.0
2006-10-30 13:20:00,72.75,72.79,72.75,72.78,1800.0,53.0371,53.0663,53.0371,53.059,1800.0
2006-10-30 13:25:00,72.76,72.76,72.7,72.73,1900.0,53.0444,53.0444,53.0007,53.0225,1900.0
2006-10-30 13:30:00,72.73,72.77,72.71,72.77,5400.0,53.0225,53.0517,53.008,53.0517,5400.0
2006-10-30 13:35:00,72.76,72.81,72.75,72.81,2200.0,53.0444,53.0809,53.0371,53.0809,2200.0
2006-10-30 13:40:00,72.82,72.92,72.82,72.9,5800.0,53.0882,53.1611,53.0882,53.1465,5800.0
2006-10-30 13:45:00,72.92,73.04,72.91,73.03,5000.0,53.1611,53.2485,53.1538,53.2413,5000.0
2006-10-30 13:50:00,73.05,73.05,73.0,73.02,2700.0,53.2558,53.2558,53.2194,53.234,2700.0
2006-10-30 13:55:00,73.0,73.07,73.0,73.04,2200.0,53.2194,53.2704,53.2194,53.2485,2200.0
2006-10-30 14:00:00,73.07,73.07,73.0,73.0,3500.0,53.2704,53.2704,53.2194,53.2194,3500.0
2006-10-30 14:05:00,73.03,73.05,72.99,73.0,2300.0,53.2413,53.2558,53.2121,53.2194,2300.0
2006-10-30 14:10:00,73.0,73.04,73.0,73.02,400.0,53.2194,53.2485,53.2194,53.234,400.0
2006-10-30 14:15:00,73.04,73.19,73.04,73.16,3800.0,53.2485,53.3579,53.2485,53.336,3800.0
2006-10-30 14:20:00,73.13,73.13,73.0,73.0,3600.0,53.3142,53.3142,53.2194,53.2194,3600.0
2006-10-30 14:25:00,73.0,73.0,72.97,72.97,3600.0,53.2194,53.2194,53.1975,53.1975,3600.0
2006-10-30 14:30:00,72.96,72.99,72.95,72.95,2200.0,53.1902,53.2121,53.1829,53.1829,2200.0
2006-10-30 14:35:00,72.97,72.99,72.96,72.97,2400.0,53.1975,53.2121,53.1902,53.1975,2400.0
2006-10-30 14:40:00,72.96,72.99,72.95,72.97,1000.0,53.1902,53.2121,53.1829,53.1975,1000.0
2006-10-30 14:45:00,72.97,72.98,72.95,72.98,1700.0,53.1975,53.2048,53.1829,53.2048,1700.0
2006-10-30 14:50:00,72.99,73.0,72.99,72.99,2000.0,53.2121,53.2194,53.2121,53.2121,2000.0
2006-10-30 14:55:00,73.0,73.01,72.98,72.98,11400.0,53.2194,53.2267,53.2048,53.2048,11400.0
2006-10-30 15:00:00,72.98,73.0,72.98,72.99,2200.0,53.2048,53.2194,53.2048,53.2121,2200.0
2006-10-30 15:05:00,72.98,73.02,72.98,72.98,3900.0,53.2048,53.234,53.2048,53.2048,3900.0
2006-10-30 15:10:00,72.98,73.0,72.96,72.98,1900.0,53.2048,53.2194,53.1902,53.2048,1900.0
2006-10-30 15:15:00,72.99,73.0,72.97,72.97,3000.0,53.2121,53.2194,53.1975,53.1975,3000.0
2006-10-30 15:20:00,72.95,73.0,72.95,73.0,5000.0,53.1829,53.2194,53.1829,53.2194,5000.0
2006-10-30 15:25:00,72.96,73.06,72.96,73.0,4700.0,53.1902,53.2631,53.1902,53.2194,4700.0
2006-10-30 15:30:00,73.01,73.02,72.9,73.0,10100.0,53.2267,53.234,53.1465,53.2194,10100.0
2006-10-30 15:35:00,72.97,72.98,72.8,72.82,8200.0,53.1975,53.2048,53.0736,53.0882,8200.0
2006-10-30 15:40:00,72.83,72.92,72.77,72.77,3300.0,53.0954,53.1611,53.0517,53.0517,3300.0
2006-10-30 15:45:00,72.77,72.81,72.75,72.76,3600.0,53.0517,53.0809,53.0371,53.0444,3600.0
2006-10-30 15:50:00,72.75,72.79,72.72,72.74,14100.0,53.0371,53.0663,53.0153,53.0298,14100.0
2006-10-30 15:55:00,72.73,72.76,72.67,72.7,25400.0,53.0225,53.0444,52.9788,53.0007,25400.0
2006-10-31 09:30:00,72.9,73.2,72.9,73.13,5600.0,53.1465,53.3652,53.1465,53.3142,5600.0
2006-10-31 09:35:00,73.14,73.37,73.14,73.15,8600.0,53.3214,53.4891,53.3214,53.3287,8600.0
2006-10-31 09:40:00,73.15,73.27,72.98,73.16,11300.0,53.3287,53.4162,53.2048,53.336,11300.0
2006-10-31 09:45:00,73.16,73.2,73.0,73.18,7100.0,53.336,53.3652,53.2194,53.3506,7100.0
2006-10-31 09:50:00,73.12,73.21,73.01,73.15,11500.0,53.3069,53.3725,53.2267,53.3287,11500.0
2006-10-31 09:55:00,73.13,73.17,73.0,73.1,12400.0,53.3142,53.3433,53.2194,53.2923,12400.0
2006-10-31 10:00:00,73.09,73.09,72.85,72.95,7800.0,53.285,53.285,53.11,53.1829,7800.0
2006-10-31 10:05:00,72.97,73.0,72.8,72.84,10600.0,53.1975,53.2194,53.0736,53.1027,10600.0
2006-10-31 10:10:00,72.94,73.01,72.89,73.0,4000.0,53.1756,53.2267,53.1392,53.2194,4000.0
2006-10-31 10:15:00,73.0,73.03,72.94,73.0,7700.0,53.2194,53.2413,53.1756,53.2194,7700.0
2006-10-31 10:20:00,72.99,73.24,72.99,73.17,2600.0,53.2121,53.3943,53.2121,53.3433,2600.0
2006-10-31 10:25:00,73.18,73.21,73.03,73.03,9000.0,53.3506,53.3725,53.2413,53.2413,9000.0
2006-10-31 10:30:00,73.03,73.06,72.98,73.01,10500.0,53.2413,53.2631,53.2048,53.2267,10500.0
2006-10-31 10:35:00,73.02,73.03,72.81,72.89,22600.0,53.234,53.2413,53.0809,53.1392,22600.0
2006-10-31 10:40:00,72.9,72.98,72.87,72.9,7000.0,53.1465,53.2048,53.1246,53.1465,7000.0
2006-10-31 10:45:00,72.93,72.93,72.83,72.89,3600.0,53.1683,53.1683,53.0954,53.1392,3600.0
2006-10-31 10:50:00,72.9,72.94,72.9,72.94,2600.0,53.1465,53.1756,53.1465,53.1756,2600.0
2006-10-31 10:55:00,72.98,72.99,72.91,72.91,5500.0,53.2048,53.2121,53.1538,53.1538,5500.0
2006-10-31 11:00:00,72.91,72.94,72.85,72.87,6500.0,53.1538,53.1756,53.11,53.1246,6500.0
2006-10-31 11:05:00,72.87,72.93,72.87,72.93,3300.0,53.1246,53.1683,53.1246,53.1683,3300.0
2006-10-31 11:10:00,72.94,72.98,72.89,72.9,4200.0,53.1756,53.2048,53.1392,53.1465,4200.0
2006-10-31 11:15:00,72.87,72.89,72.84,72.84,1600.0,53.1246,53.1392,53.1027,53.1027,1600.0
2006-10-31 11:20:00,72.84,72.88,72.81,72.83,5600.0,53.1027,53.1319,53.0809,53.0954,5600.0
2006-10-31 11:25:00,72.86,72.86,72.82,72.86,5900.0,53.1173,53.1173,53.0882,53.1173,5900.0
2006-10-31 11:30:00,72.88,72.88,72.8,72.85,10000.0,53.1319,53.1319,53.0736,53.11,10000.0
2006-10-31 11:35:00,72.84,72.84,72.75,72.75,32200.0,53.1027,53.1027,53.0371,53.0371,32200.0
2006-10-31 11:40:00,72.73,72.76,72.66,72.67,2500.0,53.0225,53.0444,52.9715,52.9788,2500.0
2006-10-31 11:45:00,72.67,72.67,72.59,72.6,2800.0,52.9788,52.9788,52.9205,52.9278,2800.0
2006-10-31 11:50:00,72.58,72.61,72.5,72.58,6300.0,52.9132,52.9351,52.8549,52.9132,6300.0
2006-10-31 11:55:00,72.63,72.69,72.55,72.69,8000.0,52.9496,52.9934,52.8913,52.9934,8000.0
2006-10-31 12:00:00,72.69,72.71,72.63,72.63,13600.0,52.9934,53.008,52.9496,52.9496,13600.0
2006-10-31 12:05:00,72.66,72.67,72.6,72.66,8900.0,52.9715,52.9788,52.9278,52.9715,8900.0
2006-10-31 12:10:00,72.66,72.67,72.62,72.64,2300.0,52.9715,52.9788,52.9423,52.9569,2300.0
2006-10-31 12:15:00,72.61,72.68,72.6,72.64,5500.0,52.9351,52.9861,52.9278,52.9569,5500.0
2006-10-31 12:20:00,72.64,72.74,72.64,72.74,1400.0,52.9569,53.0298,52.9569,53.0298,1400.0
2006-10-31 12:25:00,72.75,72.76,72.68,72.71,12100.0,53.0371,53.0444,52.9861,53.008,12100.0
2006-10-31 12:30:00,72.7,72.72,72.62,72.65,7600.0,53.0007,53.0153,52.9423,52.9642,7600.0
2006-10-31 12:35:00,72.61,72.61,72.32,72.32,7200.0,52.9351,52.9351,52.7236,52.7236,7200.0
2006-10-31 12:40:00,72.33,72.37,72.32,72.37,3100.0,52.7309,52.7601,52.7236,52.7601,3100.0
2006-10-31 12:45:00,72.37,72.37,72.33,72.33,800.0,52.7601,52.7601,52.7309,52.7309,800.0
2006-10-31 12:50:00,72.33,72.36,72.28,72.32,7300.0,52.7309,52.7528,52.6945,52.7236,7300.0
2006-10-31 12:55:00,72.32,72.34,72.28,72.28,5000.0,52.7236,52.7382,52.6945,52.6945,5000.0
2006-10-31 13:00:00,72.26,72.26,72.16,72.2,3200.0,52.6799,52.6799,52.607,52.6362,3200.0
2006-10-31 13:05:00,72.16,72.26,72.15,72.26,5400.0,52.607,52.6799,52.5997,52.6799,5400.0
2006-10-31 13:10:00,72.26,72.26,72.23,72.23,1600.0,52.6799,52.6799,52.658,52.658,1600.0
2006-10-31 13:15:00,72.26,72.35,72.24,72.25,9200.0,52.6799,52.7455,52.6653,52.6726,9200.0
2006-10-31 13:20:00,72.24,72.3,72.23,72.29,2800.0,52.6653,52.7091,52.658,52.7018,2800.0
2006-10-31 13:25:00,72.28,72.35,72.22,72.34,3600.0,52.6945,52.7455,52.6507,52.7382,3600.0
2006-10-31 13:30:00,72.33,72.46,72.33,72.45,5200.0,52.7309,52.8257,52.7309,52.8184,5200.0
2006-10-31 13:35:00,72.45,72.49,72.45,72.48,5200.0,52.8184,52.8476,52.8184,52.8403,5200.0
2006-10-31 13:40:00,72.49,72.57,72.49,72.53,3200.0,52.8476,52.9059,52.8476,52.8767,3200.0
2006-10-31 13:45:00,72.54,72.54,72.48,72.48,700.0,52.884,52.884,52.8403,52.8403,700.0
2006-10-31 13:50:00,72.45,72.55,72.45,72.55,1800.0,52.8184,52.8913,52.8184,52.8913,1800.0
2006-10-31 13:55:00,72.55,72.57,72.5,72.51,3400.0,52.8913,52.9059,52.8549,52.8622,3400.0
2006-10-31 14:00:00,72.52,72.52,72.48,72.48,2900.0,52.8694,52.8694,52.8403,52.8403,2900.0
2006-10-31 14:05:00,72.48,72.53,72.48,72.5,3600.0,52.8403,52.8767,52.8403,52.8549,3600.0
2006-10-31 14:10:00,72.49,72.51,72.48,72.48,4800.0,52.8476,52.8622,52.8403,52.8403,4800.0
2006-10-31 14:15:00,72.48,72.53,72.46,72.52,4400.0,52.8403,52.8767,52.8257,52.8694,4400.0
2006-10-31 14:20:00,72.52,72.53,72.49,72.49,3400.0,52.8694,52.8767,52.8476,52.8476,3400.0
2006-10-31 14:25:00,72.47,72.49,72.45,72.45,5200.0,52.833,52.8476,52.8184,52.8184,5200.0
2006-10-31 14:30:00,72.45,72.54,72.45,72.52,7600.0,52.8184,52.884,52.8184,52.8694,7600.0
2006-10-31 14:35:00,72.55,72.56,72.45,72.56,6400.0,52.8913,52.8986,52.8184,52.8986,6400.0
2006-10-31 14:40:00,72.57,72.62,72.54,72.54,1300.0,52.9059,52.9423,52.884,52.884,1300.0
2006-10-31 14:45:00,72.56,72.61,72.56,72.58,3100.0,52.8986,52.9351,52.8986,52.9132,3100.0
2006-10-31 14:50:00,72.58,72.6,72.54,72.6,2200.0,52.9132,52.9278,52.884,52.9278,2200.0
2006-10-31 14:55:00,72.62,72.69,72.61,72.69,1100.0,52.9423,52.9934,52.9351,52.9934,1100.0
2006-10-31 15:00:00,72.67,72.68,72.62,72.63,2000.0,52.9788,52.9861,52.9423,52.9496,2000.0
2006-10-31 15:05:00,72.63,72.7,72.63,72.66,1800.0,52.9496,53.0007,52.9496,52.9715,1800.0
2006-10-31 15:10:00,72.7,72.72,72.61,72.68,13000.0,53.0007,53.0153,52.9351,52.9861,13000.0
2006-10-31 15:15:00,72.68,72.75,72.64,72.64,5100.0,52.9861,53.0371,52.9569,52.9569,5100.0
2006-10-31 15:20:00,72.66,72.75,72.63,72.72,3400.0,52.9715,53.0371,52.9496,53.0153,3400.0
2006-10-31 15:25:00,72.73,72.78,72.73,72.76,4500.0,53.0225,53.059,53.0225,53.0444,4500.0
2006-10-31 15:30:00,72.73,72.77,72.7,72.76,7400.0,53.0225,53.0517,53.0007,53.0444,7400.0
2006-10-31 15:35:00,72.73,72.8,72.73,72.8,4100.0,53.0225,53.0736,53.0225,53.0736,4100.0
2006-10-31 15:40:00,72.78,72.88,72.78,72.81,17200.0,53.059,53.1319,53.059,53.0809,17200.0
2006-10-31 15:45:00,72.8,72.8,72.67,72.78,19100.0,53.0736,53.0736,52.9788,53.059,19100.0
2006-10-31 15:50:00,72.78,72.79,72.67,72.67,6300.0,53.059,53.0663,52.9788,52.9788,6300.0
2006-10-31 15:55:00,72.67,72.72,72.6,72.72,9000.0,52.9788,53.0153,52.9278,53.0153,9000.0
2006-11-01 09:30:00,72.89,73.16,72.89,73.15,6000.0,53.1392,53.336,53.1392,53.3287,6000.0
2006-11-01 09:35:00,73.15,73.15,72.96,73.05,4900.0,53.3287,53.3287,53.1902,53.2558,4900.0
2006-11-01 09:40:00,73.08,73.27,73.06,73.21,11400.0,53.2777,53.4162,53.2631,53.3725,11400.0
2006-11-01 09:45:00,73.24,73.28,73.2,73.28,4700.0,53.3943,53.4235,53.3652,53.4235,4700.0
2006-11-01 09:50:00,73.27,73.3,73.2,73.2,9100.0,53.4162,53.4381,53.3652,53.3652,9100.0
2006-11-01 09:55:00,73.3,73.32,73.19,73.28,13200.0,53.4381,53.4527,53.3579,53.4235,13200.0
2006-11-01 10:00:00,73.24,73.28,72.95,73.09,14400.0,53.3943,53.4235,53.1829,53.285,14400.0
2006-11-01 10:05:00,73.12,73.27,72.97,73.06,14800.0,53.3069,53.4162,53.1975,53.2631,14800.0
2006-11-01 10:10:00,73.04,73.09,72.95,73.02,12800.0,53.2485,53.285,53.1829,53.234,12800.0
2006-11-01 10:15:00,73.06,73.09,73.0,73.05,10700.0,53.2631,53.285,53.2194,53.2558,10700.0
2006-11-01 10:20:00,73.02,73.05,72.98,72.99,39300.0,53.234,53.2558,53.2048,53.2121,39300.0
2006-11-01 10:25:00,72.98,73.23,72.9,72.99,16500.0,53.2048,53.3871,53.1465,53.2121,16500.0
2006-11-01 10:30:00,72.98,73.04,72.88,73.03,9500.0,53.2048,53.2485,53.1319,53.2413,9500.0
2006-11-01 10:35:00,72.99,73.11,72.95,72.99,17000.0,53.2121,53.2996,53.1829,53.2121,17000.0
2006-11-01 10:40:00,73.03,73.04,72.94,72.98,13000.0,53.2413,53.2485,53.1756,53.2048,13000.0
2006-11-01 10:45:00,72.99,73.07,72.97,73.07,35000.0,53.2121,53.2704,53.1975,53.2704,35000.0
2006-11-01 10:50:00,73.04,73.23,73.04,73.14,7900.0,53.2485,53.3871,53.2485,53.3214,7900.0
2006-11-01 10:55:00,73.15,73.43,73.15,73.43,9800.0,53.3287,53.5329,53.3287,53.5329,9800.0
2006-11-01 11:00:00,73.42,73.59,73.42,73.52,5500.0,53.5256,53.6495,53.5256,53.5985,5500.0
2006-11-01 11:05:00,73.51,73.64,73.5,73.54,4900.0,53.5912,53.686,53.5839,53.6131,4900.0
2006-11-01 11:10:00,73.54,73.57,73.48,73.48,5200.0,53.6131,53.6349,53.5693,53.5693,5200.0
2006-11-01 11:15:00,73.51,73.58,73.44,73.58,12500.0,53.5912,53.6422,53.5402,53.6422,12500.0
2006-11-01 11:20:00,73.58,73.71,73.58,73.69,4200.0,53.6422,53.737,53.6422,53.7224,4200.0
2006-11-01 11:25:00,73.69,73.69,73.52,73.66,4900.0,53.7224,53.7224,53.5985,53.7005,4900.0
2006-11-01 11:30:00,73.66,73.66,73.48,73.55,3900.0,53.7005,53.7005,53.5693,53.6203,3900.0
2006-11-01 11:35:00,73.51,73.55,73.46,73.5,10700.0,53.5912,53.6203,53.5547,53.5839,10700.0
2006-11-01 11:40:00,73.5,73.53,73.45,73.5,6600.0,53.5839,53.6058,53.5474,53.5839,6600.0
2006-11-01 11:45:00,73.47,73.47,73.35,73.43,4200.0,53.562,53.562,53.4745,53.5329,4200.0
2006-11-01 11:50:00,73.43,73.43,73.32,73.39,7300.0,53.5329,53.5329,53.4527,53.5037,7300.0
2006-11-01 11:55:00,73.4,73.42,73.35,73.37,5100.0,53.511,53.5256,53.4745,53.4891,5100.0
2006-11-01 12:00:00,73.37,73.45,73.33,73.37,4400.0,53.4891,53.5474,53.46,53.4891,4400.0
2006-11-01 12:05:00,73.41,73.41,73.36,73.38,9300.0,53.5183,53.5183,53.4818,53.4964,9300.0
2006-11-01 12:10:00,73.41,73.45,73.4,73.44,5900.0,53.5183,53.5474,53.511,53.5402,5900.0
2006-11-01 12:15:00,73.44,73.44,73.32,73.4,2500.0,53.5402,53.5402,53.4527,53.511,2500.0
2006-11-01 12:20:00,73.4,73.45,73.39,73.39,2300.0,53.511,53.5474,53.5037,53.5037,2300.0
2006-11-01 12:25:00,73.38,73.42,73.29,73.31,5200.0,53.4964,53.5256,53.4308,53.4454,5200.0
2006-11-01 12:30:00,73.31,73.37,73.2,73.22,4700.0,53.4454,53.4891,53.3652,53.3798,4700.0
2006-11-01 12:35:00,73.22,73.22,73.05,73.05,5800.0,53.3798,53.3798,53.2558,53.2558,5800.0
2006-11-01 12:40:00,73.06,73.08,73.0,73.0,6400.0,53.2631,53.2777,53.2194,53.2194,6400.0
2006-11-01 12:45:00,73.0,73.08,73.0,73.07,3500.0,53.2194,53.2777,53.2194,53.2704,3500.0
2006-11-01 12:50:00,73.03,73.08,73.02,73.08,1600.0,53.2413,53.2777,53.234,53.2777,1600.0
2006-11-01 12:55:00,73.1,73.2,73.1,73.12,6600.0,53.2923,53.3652,53.2923,53.3069,6600.0
2006-11-01 13:00:00,73.12,73.16,73.11,73.12,11000.0,53.3069,53.336,53.2996,53.3069,11000.0
2006-11-01 13:05:00,73.13,73.15,73.07,73.15,4500.0,53.3142,53.3287,53.2704,53.3287,4500.0
2006-11-01 13:10:00,73.14,73.17,73.09,73.1,7000.0,53.3214,53.3433,53.285,53.2923,7000.0
2006-11-01 13:15:00,73.1,73.14,73.02,73.13,3900.0,53.2923,53.3214,53.234,53.3142,3900.0
2006-11-01 13:20:00,73.14,73.17,73.14,73.15,3500.0,53.3214,53.3433,53.3214,53.3287,3500.0
2006-11-01 13:25:00,73.16,73.22,73.13,73.18,9200.0,53.336,53.3798,53.3142,53.3506,9200.0
2006-11-01 13:30:00,73.18,73.29,73.17,73.25,1900.0,53.3506,53.4308,53.3433,53.4016,1900.0
2006-11-01 13:35:00,73.26,73.26,73.08,73.08,2400.0,53.4089,53.4089,53.2777,53.2777,2400.0
2006-11-01 13:40:00,73.07,73.12,73.06,73.12,3700.0,53.2704,53.3069,53.2631,53.3069,3700.0
2006-11-01 13:45:00,73.11,73.21,73.09,73.13,2900.0,53.2996,53.3725,53.285,53.3142,2900.0
2006-11-01 13:50:00,73.13,73.16,73.11,73.14,2400.0,53.3142,53.336,53.2996,53.3214,2400.0
2006-11-01 13:55:00,73.12,73.13,73.03,73.08,2000.0,53.3069,53.3142,53.2413,53.2777,2000.0
2006-11-01 14:00:00,73.06,73.07,73.02,73.06,3400.0,53.2631,53.2704,53.234,53.2631,3400.0
2006-11-01 14:05:00,73.06,73.07,73.02,73.04,4100.0,53.2631,53.2704,53.234,53.2485,4100.0
2006-11-01 14:10:00,73.01,73.03,72.99,72.99,5800.0,53.2267,53.2413,53.2121,53.2121,5800.0
2006-11-01 14:15:00,72.99,73.06,72.77,72.77,17400.0,53.2121,53.2631,53.0517,53.0517,17400.0
2006-11-01 14:20:00,72.78,72.9,72.78,72.89,3700.0,53.059,53.1465,53.059,53.1392,3700.0
2006-11-01 14:25:00,72.89,72.97,72.77,72.94,4400.0,53.1392,53.1975,53.0517,53.1756,4400.0
2006-11-01 14:30:00,72.94,73.01,72.85,72.91,3600.0,53.1756,53.2267,53.11,53.1538,3600.0
2006-11-01 14:35:00,72.94,72.98,72.9,72.95,18100.0,53.1756,53.2048,53.1465,53.1829,18100.0
2006-11-01 14:40:00,72.96,73.02,72.95,72.98,4500.0,53.1902,53.234,53.1829,53.2048,4500.0
2006-11-01 14:45:00,73.0,73.08,72.99,73.04,5600.0,53.2194,53.2777,53.2121,53.2485,5600.0
2006-11-01 14:50:00,73.04,73.04,72.98,72.98,4600.0,53.2485,53.2485,53.2048,53.2048,4600.0
2006-11-01 14:55:00,73.0,73.02,72.98,72.99,2900.0,53.2194,53.234,53.2048,53.2121,2900.0
2006-11-01 15:00:00,73.0,73.04,72.99,73.03,3900.0,53.2194,53.2485,53.2121,53.2413,3900.0
2006-11-01 15:05:00,73.04,73.04,72.95,73.02,18800.0,53.2485,53.2485,53.1829,53.234,18800.0
2006-11-01 15:10:00,73.04,73.08,72.99,72.99,4900.0,53.2485,53.2777,53.2121,53.2121,4900.0
2006-11-01 15:15:00,72.99,73.01,72.94,72.95,9500.0,53.2121,53.2267,53.1756,53.1829,9500.0
2006-11-01 15:20:00,72.91,72.96,72.9,72.91,4600.0,53.1538,53.1902,53.1465,53.1538,4600.0
2006-11-01 15:25:00,72.9,72.91,72.9,72.9,4600.0,53.1465,53.1538,53.1465,53.1465,4600.0
2006-11-01 15:30:00,72.9,73.0,72.9,72.94,25100.0,53.1465,53.2194,53.1465,53.1756,25100.0
2006-11-01 15:35:00,72.96,72.96,72.84,72.88,7400.0,53.1902,53.1902,53.1027,53.1319,7400.0
2006-11-01 15:40:00,72.85,72.93,72.82,72.93,8100.0,53.11,53.1683,53.0882,53.1683,8100.0
2006-11-01 15:45:00,72.91,72.94,72.87,72.88,7600.0,53.1538,53.1756,53.1246,53.1319,7600.0
2006-11-01 15:50:00,72.88,72.89,72.82,72.82,6300.0,53.1319,53.1392,53.0882,53.0882,6300.0
2006-11-01 15:55:00,72.8,72.82,72.78,72.8,4200.0,53.0736,53.0882,53.059,53.0736,4200.0
2006-11-02 09:30:00,72.35,72.41,72.29,72.32,9900.0,52.7455,52.7893,52.7018,52.7236,9900.0
2006-11-02 09:35:00,72.26,72.26,72.16,72.2,6800.0,52.6799,52.6799,52.607,52.6362,6800.0
2006-11-02 09:40:00,72.2,72.2,72.06,72.08,3700.0,52.6362,52.6362,52.5341,52.5487,3700.0
2006-11-02 09:45:00,72.07,72.14,72.0,72.14,12700.0,52.5414,52.5924,52.4903,52.5924,12700.0
2006-11-02 09:50:00,72.08,72.08,72.0,72.02,5600.0,52.5487,52.5487,52.4903,52.5049,5600.0
2006-11-02 09:55:00,72.0,72.02,71.79,71.86,50000.0,52.4903,52.5049,52.3373,52.3883,50000.0
2006-11-02 10:00:00,71.85,71.99,71.8,71.99,15900.0,52.381,52.4831,52.3445,52.4831,15900.0
2006-11-02 10:05:00,71.99,72.04,71.96,72.0,9600.0,52.4831,52.5195,52.4612,52.4903,9600.0
2006-11-02 10:10:00,72.0,72.12,72.0,72.07,7800.0,52.4903,52.5778,52.4903,52.5414,7800.0
2006-11-02 10:15:00,72.08,72.11,72.05,72.05,2700.0,52.5487,52.5705,52.5268,52.5268,2700.0
2006-11-02 10:20:00,72.1,72.2,72.1,72.1,2300.0,52.5633,52.6362,52.5633,52.5633,2300.0
2006-11-02 10:25:00,72.1,72.21,72.1,72.21,2500.0,52.5633,52.6434,52.5633,52.6434,2500.0
2006-11-02 10:30:00,72.19,72.2,72.14,72.2,2700.0,52.6289,52.6362,52.5924,52.6362,2700.0
2006-11-02 10:35:00,72.18,72.22,72.18,72.22,1700.0,52.6216,52.6507,52.6216,52.6507,1700.0
2006-11-02 10:40:00,72.22,72.24,72.13,72.17,6700.0,52.6507,52.6653,52.5851,52.6143,6700.0
2006-11-02 10:45:00,72.21,72.35,72.2,72.35,14500.0,52.6434,52.7455,52.6362,52.7455,14500.0
2006-11-02 10:50:00,72.35,72.51,72.35,72.51,4500.0,52.7455,52.8622,52.7455,52.8622,4500.0
2006-11-02 10:55:00,72.53,72.58,72.45,72.45,6400.0,52.8767,52.9132,52.8184,52.8184,6400.0
2006-11-02 11:00:00,72.45,72.53,72.45,72.5,3900.0,52.8184,52.8767,52.8184,52.8549,3900.0
2006-11-02 11:05:00,72.51,72.61,72.44,72.44,3200.0,52.8622,52.9351,52.8111,52.8111,3200.0
2006-11-02 11:10:00,72.42,72.42,72.36,72.38,1700.0,52.7965,52.7965,52.7528,52.7674,1700.0
2006-11-02 11:15:00,72.36,72.4,72.33,72.4,4900.0,52.7528,52.782,52.7309,52.782,4900.0
2006-11-02 11:20:00,72.39,72.49,72.39,72.45,2400.0,52.7747,52.8476,52.7747,52.8184,2400.0
2006-11-02 11:25:00,72.45,72.45,72.31,72.31,1500.0,52.8184,52.8184,52.7163,52.7163,1500.0
2006-11-02 11:30:00,72.31,72.31,72.21,72.27,5200.0,52.7163,52.7163,52.6434,52.6872,5200.0
2006-11-02 11:35:00,72.29,72.39,72.28,72.39,3300.0,52.7018,52.7747,52.6945,52.7747,3300.0
2006-11-02 11:40:00,72.36,72.37,72.29,72.3,3100.0,52.7528,52.7601,52.7018,52.7091,3100.0
2006-11-02 11:45:00,72.31,72.32,72.21,72.21,5000.0,52.7163,52.7236,52.6434,52.6434,5000.0
2006-11-02 11:50:00,72.23,72.29,72.22,72.23,3700.0,52.658,52.7018,52.6507,52.658,3700.0
2006-11-02 11:55:00,72.21,72.26,72.2,72.26,4200.0,52.6434,52.6799,52.6362,52.6799,4200.0
2006-11-02 12:00:00,72.26,72.31,72.26,72.31,4100.0,52.6799,52.7163,52.6799,52.7163,4100.0
2006-11-02 12:05:00,72.34,72.36,72.3,72.31,2000.0,52.7382,52.7528,52.7091,52.7163,2000.0
2006-11-02 12:10:00,72.31,72.37,72.28,72.31,4700.0,52.7163,52.7601,52.6945,52.7163,4700.0
2006-11-02 12:15:00,72.31,72.32,72.28,72.28,4100.0,52.7163,52.7236,52.6945,52.6945,4100.0
2006-11-02 12:20:00,72.28,72.28,72.21,72.27,5900.0,52.6945,52.6945,52.6434,52.6872,5900.0
2006-11-02 12:25:00,72.26,72.31,72.21,72.24,15800.0,52.6799,52.7163,52.6434,52.6653,15800.0
2006-11-02 12:30:00,72.25,72.36,72.25,72.31,5300.0,52.6726,52.7528,52.6726,52.7163,5300.0
2006-11-02 12:35:00,72.26,72.26,72.2,72.23,3600.0,52.6799,52.6799,52.6362,52.658,3600.0
2006-11-02 12:40:00,72.23,72.25,72.2,72.21,6000.0,52.658,52.6726,52.6362,52.6434,6000.0
2006-11-02 12:45:00,72.2,72.25,72.2,72.21,5700.0,52.6362,52.6726,52.6362,52.6434,5700.0
2006-11-02 12:50:00,72.22,72.27,72.2,72.25,6400.0,52.6507,52.6872,52.6362,52.6726,6400.0
2006-11-02 12:55:00,72.24,72.26,72.22,72.24,9200.0,52.6653,52.6799,52.6507,52.6653,9200.0
2006-11-02 13:00:00,72.22,72.31,72.19,72.24,5100.0,52.6507,52.7163,52.6289,52.6653,5100.0
2006-11-02 13:05:00,72.24,72.24,72.16,72.23,4600.0,52.6653,52.6653,52.607,52.658,4600.0
2006-11-02 13:10:00,72.25,72.28,72.2,72.22,7800.0,52.6726,52.6945,52.6362,52.6507,7800.0
2006-11-02 13:15:00,72.25,72.29,72.23,72.26,3100.0,52.6726,52.7018,52.658,52.6799,3100.0
2006-11-02 13:20:00,72.29,72.31,72.27,72.28,3100.0,52.7018,52.7163,52.6872,52.6945,3100.0
2006-11-02 13:25:00,72.28,72.34,72.27,72.3,8400.0,52.6945,52.7382,52.6872,52.7091,8400.0
2006-11-02 13:30:00,72.28,72.3,72.22,72.29,6400.0,52.6945,52.7091,52.6507,52.7018,6400.0
2006-11-02 13:35:00,72.32,72.38,72.27,72.34,3000.0,52.7236,52.7674,52.6872,52.7382,3000.0
2006-11-02 13:40:00,72.33,72.36,72.24,72.24,2700.0,52.7309,52.7528,52.6653,52.6653,2700.0
2006-11-02 13:45:00,72.23,72.33,72.2,72.32,5100.0,52.658,52.7309,52.6362,52.7236,5100.0
2006-11-02 13:50:00,72.31,72.31,72.2,72.25,12400.0,52.7163,52.7163,52.6362,52.6726,12400.0
2006-11-02 13:55:00,72.25,72.27,72.23,72.25,4600.0,52.6726,52.6872,52.658,52.6726,4600.0
2006-11-02 14:00:00,72.26,72.35,72.22,72.35,6900.0,52.6799,52.7455,52.6507,52.7455,6900.0
2006-11-02 14:05:00,72.34,72.37,72.27,72.3,11700.0,52.7382,52.7601,52.6872,52.7091,11700.0
2006-11-02 14:10:00,72.3,72.39,72.3,72.35,6800.0,52.7091,52.7747,52.7091,52.7455,6800.0
2006-11-02 14:15:00,72.34,72.35,72.27,72.29,12100.0,52.7382,52.7455,52.6872,52.7018,12100.0
2006-11-02 14:20:00,72.27,72.3,72.24,72.24,5700.0,52.6872,52.7091,52.6653,52.6653,5700.0
2006-11-02 14:25:00,72.23,72.3,72.21,72.28,7700.0,52.658,52.7091,52.6434,52.6945,7700.0
2006-11-02 14:30:00,72.26,72.37,72.26,72.33,8100.0,52.6799,52.7601,52.6799,52.7309,8100.0
2006-11-02 14:35:00,72.32,72.32,72.23,72.23,8100.0,52.7236,52.7236,52.658,52.658,8100.0
2006-11-02 14:40:00,72.2,72.34,72.2,72.27,9800.0,52.6362,52.7382,52.6362,52.6872,9800.0
2006-11-02 14:45:00,72.27,72.28,72.25,72.25,3600.0,52.6872,52.6945,52.6726,52.6726,3600.0
2006-11-02 14:50:00,72.25,72.26,72.25,72.25,6500.0,52.6726,52.6799,52.6726,52.6726,6500.0
2006-11-02 14:55:00,72.26,72.36,72.26,72.31,3500.0,52.6799,52.7528,52.6799,52.7163,3500.0
2006-11-02 15:00:00,72.27,72.32,72.25,72.32,5500.0,52.6872,52.7236,52.6726,52.7236,5500.0
2006-11-02 15:05:00,72.31,72.31,72.25,72.26,2900.0,52.7163,52.7163,52.6726,52.6799,2900.0
2006-11-02 15:10:00,72.25,72.28,72.25,72.28,6500.0,52.6726,52.6945,52.6726,52.6945,6500.0
2006-11-02 15:15:00,72.29,72.31,72.25,72.3,5000.0,52.7018,52.7163,52.6726,52.7091,5000.0
2006-11-02 15:20:00,72.31,72.31,72.25,72.25,3000.0,52.7163,52.7163,52.6726,52.6726,3000.0
2006-11-02 15:25:00,72.25,72.26,72.25,72.26,4400.0,52.6726,52.6799,52.6726,52.6799,4400.0
2006-11-02 15:30:00,72.26,72.33,72.25,72.33,5400.0,52.6799,52.7309,52.6726,52.7309,5400.0
2006-11-02 15:35:00,72.35,72.35,72.28,72.29,6000.0,52.7455,52.7455,52.6945,52.7018,6000.0
2006-11-02 15:40:00,72.3,72.31,72.25,72.28,9200.0,52.7091,52.7163,52.6726,52.6945,9200.0
2006-11-02 15:45:00,72.28,72.29,72.23,72.24,8300.0,52.6945,52.7018,52.658,52.6653,8300.0
2006-11-02 15:50:00,72.24,72.29,72.24,72.25,5000.0,52.6653,52.7018,52.6653,52.6726,5000.0
2006-11-02 15:55:00,72.23,72.3,72.23,72.28,9500.0,52.658,52.7091,52.658,52.6945,9500.0
2006-11-03 09:30:00,71.75,72.25,71.75,72.0,46500.0,52.3081,52.6726,52.3081,52.4903,46500.0
2006-11-03 09:35:00,71.98,72.06,71.77,71.88,24600.0,52.4758,52.5341,52.3227,52.4029,24600.0
2006-11-03 09:40:00,71.79,72.05,71.78,72.03,16200.0,52.3373,52.5268,52.33,52.5122,16200.0
2006-11-03 09:45:00,72.0,72.06,72.0,72.04,12800.0,52.4903,52.5341,52.4903,52.5195,12800.0
2006-11-03 09:50:00,72.05,72.05,71.65,71.68,86000.0,52.5268,52.5268,52.2352,52.2571,86000.0
2006-11-03 09:55:00,71.66,71.75,71.65,71.75,17600.0,52.2425,52.3081,52.2352,52.3081,17600.0
2006-11-03 10:00:00,71.75,71.88,71.73,71.75,24800.0,52.3081,52.4029,52.2935,52.3081,24800.0
2006-11-03 10:05:00,71.75,71.85,71.7,71.75,31000.0,52.3081,52.381,52.2716,52.3081,31000.0
2006-11-03 10:10:00,71.75,71.87,71.71,71.77,22700.0,52.3081,52.3956,52.2789,52.3227,22700.0
2006-11-03 10:15:00,71.8,71.86,71.72,71.86,18500.0,52.3445,52.3883,52.2862,52.3883,18500.0
2006-11-03 10:20:00,71.86,71.93,71.85,71.92,15900.0,52.3883,52.4393,52.381,52.432,15900.0
2006-11-03 10:25:00,71.92,71.92,71.67,71.7,70200.0,52.432,52.432,52.2498,52.2716,70200.0
2006-11-03 10:30:00,71.7,71.74,71.45,71.45,18300.0,52.2716,52.3008,52.0894,52.0894,18300.0
2006-11-03 10:35:00,71.47,71.58,71.36,71.36,10800.0,52.104,52.1842,52.0238,52.0238,10800.0
2006-11-03 10:40:00,71.37,71.37,71.19,71.3,21600.0,52.0311,52.0311,51.8998,51.98,21600.0
2006-11-03 10:45:00,71.3,71.34,71.2,71.24,11800.0,51.98,52.0092,51.9071,51.9363,11800.0
2006-11-03 10:50:00,71.24,71.29,71.2,71.2,11100.0,51.9363,51.9727,51.9071,51.9071,11100.0
2006-11-03 10:55:00,71.22,71.23,71.0,71.0,28300.0,51.9217,51.929,51.7613,51.7613,28300.0
2006-11-03 11:00:00,71.0,71.09,70.99,71.08,19400.0,51.7613,51.8269,51.754,51.8196,19400.0
2006-11-03 11:05:00,71.06,71.08,70.98,71.03,14600.0,51.8051,51.8196,51.7467,51.7832,14600.0
2006-11-03 11:10:00,71.02,71.07,71.01,71.01,3700.0,51.7759,51.8123,51.7686,51.7686,3700.0
2006-11-03 11:15:00,70.99,71.06,70.98,71.05,26800.0,51.754,51.8051,51.7467,51.7978,26800.0
2006-11-03 11:20:00,71.02,71.02,70.96,70.96,10100.0,51.7759,51.7759,51.7322,51.7322,10100.0
2006-11-03 11:25:00,71.0,71.06,70.97,70.97,25500.0,51.7613,51.8051,51.7394,51.7394,25500.0
2006-11-03 11:30:00,70.99,71.04,70.97,71.04,7600.0,51.754,51.7905,51.7394,51.7905,7600.0
2006-11-03 11:35:00,71.0,71.02,70.71,70.8,25400.0,51.7613,51.7759,51.5499,51.6155,25400.0
2006-11-03 11:40:00,70.76,70.78,70.68,70.68,7700.0,51.5863,51.6009,51.528,51.528,7700.0
2006-11-03 11:45:00,70.69,70.71,70.66,70.69,3900.0,51.5353,51.5499,51.5134,51.5353,3900.0
2006-11-03 11:50:00,70.7,70.76,70.7,70.73,1500.0,51.5426,51.5863,51.5426,51.5645,1500.0
2006-11-03 11:55:00,70.73,70.77,70.69,70.77,3400.0,51.5645,51.5936,51.5353,51.5936,3400.0
2006-11-03 12:00:00,70.76,71.01,70.75,71.01,20900.0,51.5863,51.7686,51.5791,51.7686,20900.0
2006-11-03 12:05:00,71.02,71.16,70.99,71.15,11700.0,51.7759,51.878,51.754,51.8707,11700.0
2006-11-03 12:10:00,71.15,71.16,71.1,71.1,2800.0,51.8707,51.878,51.8342,51.8342,2800.0
2006-11-03 12:15:00,71.06,71.06,70.97,70.99,12200.0,51.8051,51.8051,51.7394,51.754,12200.0
2006-11-03 12:20:00,70.95,71.03,70.95,71.03,900.0,51.7249,51.7832,51.7249,51.7832,900.0
2006-11-03 12:25:00,71.04,71.05,70.98,70.98,13600.0,51.7905,51.7978,51.7467,51.7467,13600.0
2006-11-03 12:30:00,70.98,71.0,70.94,70.95,1300.0,51.7467,51.7613,51.7176,51.7249,1300.0
2006-11-03 12:35:00,70.95,70.95,70.91,70.93,1200.0,51.7249,51.7249,51.6957,51.7103,1200.0
2006-11-03 12:40:00,70.92,70.92,70.81,70.85,2800.0,51.703,51.703,51.6228,51.652,2800.0
2006-11-03 12:45:00,70.8,70.84,70.69,70.69,13000.0,51.6155,51.6447,51.5353,51.5353,13000.0
2006-11-03 12:50:00,70.69,70.7,70.62,70.62,9100.0,51.5353,51.5426,51.4843,51.4843,9100.0
2006-11-03 12:55:00,70.62,70.62,70.55,70.57,9200.0,51.4843,51.4843,51.4333,51.4478,9200.0
2006-11-03 13:00:00,70.56,70.58,70.44,70.49,10500.0,51.4405,51.4551,51.3531,51.3895,10500.0
2006-11-03 13:05:00,70.47,70.58,70.45,70.48,15900.0,51.3749,51.4551,51.3603,51.3822,15900.0
2006-11-03 13:10:00,70.48,70.49,70.41,70.49,9500.0,51.3822,51.3895,51.3312,51.3895,9500.0
2006-11-03 13:15:00,70.5,70.53,70.47,70.53,2300.0,51.3968,51.4187,51.3749,51.4187,2300.0
2006-11-03 13:20:00,70.48,70.64,70.48,70.63,6600.0,51.3822,51.4989,51.3822,51.4916,6600.0
2006-11-03 13:25:00,70.64,70.65,70.63,70.65,7500.0,51.4989,51.5062,51.4916,51.5062,7500.0
2006-11-03 13:30:00,70.65,70.65,70.59,70.65,6300.0,51.5062,51.5062,51.4624,51.5062,6300.0
2006-11-03 13:35:00,70.6,70.65,70.58,70.65,9700.0,51.4697,51.5062,51.4551,51.5062,9700.0
2006-11-03 13:40:00,70.65,70.65,70.55,70.55,3600.0,51.5062,51.5062,51.4333,51.4333,3600.0
2006-11-03 13:45:00,70.58,70.62,70.53,70.62,1200.0,51.4551,51.4843,51.4187,51.4843,1200.0
2006-11-03 13:50:00,70.64,70.65,70.64,70.65,2500.0,51.4989,51.5062,51.4989,51.5062,2500.0
2006-11-03 13:55:00,70.65,70.75,70.65,70.75,5100.0,51.5062,51.5791,51.5062,51.5791,5100.0
2006-11-03 14:00:00,70.72,70.77,70.63,70.7,4100.0,51.5572,51.5936,51.4916,51.5426,4100.0
2006-11-03 14:05:00,70.69,70.8,70.66,70.79,5100.0,51.5353,51.6155,51.5134,51.6082,5100.0
2006-11-03 14:10:00,70.81,70.91,70.79,70.91,6200.0,51.6228,51.6957,51.6082,51.6957,6200.0
2006-11-03 14:15:00,70.92,70.97,70.82,70.96,11400.0,51.703,51.7394,51.6301,51.7322,11400.0
2006-11-03 14:20:00,70.97,71.16,70.93,71.16,5600.0,51.7394,51.878,51.7103,51.878,5600.0
2006-11-03 14:25:00,71.17,71.19,71.13,71.14,2400.0,51.8853,51.8998,51.8561,51.8634,2400.0
2006-11-03 14:30:00,71.12,71.19,71.1,71.12,2000.0,51.8488,51.8998,51.8342,51.8488,2000.0
2006-11-03 14:35:00,71.14,71.24,71.14,71.15,4100.0,51.8634,51.9363,51.8634,51.8707,4100.0
2006-11-03 14:40:00,71.12,71.15,71.1,71.11,1700.0,51.8488,51.8707,51.8342,51.8415,1700.0
2006-11-03 14:45:00,71.15,71.19,71.08,71.17,4400.0,51.8707,51.8998,51.8196,51.8853,4400.0
2006-11-03 14:50:00,71.2,71.32,71.2,71.3,4200.0,51.9071,51.9946,51.9071,51.98,4200.0
2006-11-03 14:55:00,71.3,71.41,71.26,71.33,12300.0,51.98,52.0602,51.9509,52.0019,12300.0
2006-11-03 15:00:00,71.32,71.49,71.32,71.44,20800.0,51.9946,52.1185,51.9946,52.0821,20800.0
2006-11-03 15:05:00,71.44,71.56,71.44,71.49,18300.0,52.0821,52.1696,52.0821,52.1185,18300.0
2006-11-03 15:10:00,71.52,71.52,71.39,71.39,12600.0,52.1404,52.1404,52.0456,52.0456,12600.0
2006-11-03 15:15:00,71.4,71.44,71.39,71.43,3300.0,52.0529,52.0821,52.0456,52.0748,3300.0
2006-11-03 15:20:00,71.39,71.46,71.39,71.46,4400.0,52.0456,52.0967,52.0456,52.0967,4400.0
2006-11-03 15:25:00,71.48,71.51,71.44,71.5,5700.0,52.1113,52.1331,52.0821,52.1258,5700.0
2006-11-03 15:30:00,71.5,71.57,71.46,71.57,4500.0,52.1258,52.1769,52.0967,52.1769,4500.0
2006-11-03 15:35:00,71.58,71.68,71.58,71.68,6400.0,52.1842,52.2571,52.1842,52.2571,6400.0
2006-11-03 15:40:00,71.67,71.67,71.56,71.61,7400.0,52.2498,52.2498,52.1696,52.206,7400.0
2006-11-03 15:45:00,71.61,71.75,71.61,71.68,18500.0,52.206,52.3081,52.206,52.2571,18500.0
2006-11-03 15:50:00,71.69,71.69,71.39,71.43,17400.0,52.2643,52.2643,52.0456,52.0748,17400.0
2006-11-03 15:55:00,71.41,71.41,71.2,71.27,57200.0,52.0602,52.0602,51.9071,51.9582,57200.0
2006-11-06 09:30:00,71.4,71.43,71.3,71.31,10200.0,52.0529,52.0748,51.98,51.9873,10200.0
2006-11-06 09:35:00,71.34,71.5,71.34,71.45,29300.0,52.0092,52.1258,52.0092,52.0894,29300.0
2006-11-06 09:40:00,71.44,71.5,71.4,71.46,22500.0,52.0821,52.1258,52.0529,52.0967,22500.0
2006-11-06 09:45:00,71.47,71.47,71.35,71.39,15700.0,52.104,52.104,52.0165,52.0456,15700.0
2006-11-06 09:50:00,71.33,71.39,71.25,71.37,12600.0,52.0019,52.0456,51.9436,52.0311,12600.0
2006-11-06 09:55:00,71.34,71.4,71.34,71.39,12000.0,52.0092,52.0529,52.0092,52.0456,12000.0
2006-11-06 10:00:00,71.4,71.4,71.29,71.3,22400.0,52.0529,52.0529,51.9727,51.98,22400.0
2006-11-06 10:05:00,71.35,71.5,71.32,71.33,16000.0,52.0165,52.1258,51.9946,52.0019,16000.0
2006-11-06 10:10:00,71.31,71.34,71.12,71.2,27800.0,51.9873,52.0092,51.8488,51.9071,27800.0
2006-11-06 10:15:00,71.2,71.24,71.16,71.2,7900.0,51.9071,51.9363,51.878,51.9071,7900.0
2006-11-06 10:20:00,71.2,71.2,71.11,71.14,6100.0,51.9071,51.9071,51.8415,51.8634,6100.0
2006-11-06 10:25:00,71.15,71.15,71.08,71.12,3300.0,51.8707,51.8707,51.8196,51.8488,3300.0
2006-11-06 10:30:00,71.14,71.14,71.09,71.11,2100.0,51.8634,51.8634,51.8269,51.8415,2100.0
2006-11-06 10:35:00,71.1,71.18,71.1,71.12,1800.0,51.8342,51.8925,51.8342,51.8488,1800.0
2006-11-06 10:40:00,71.12,71.2,71.12,71.2,3000.0,51.8488,51.9071,51.8488,51.9071,3000.0
2006-11-06 10:45:00,71.2,71.33,71.16,71.33,3300.0,51.9071,52.0019,51.878,52.0019,3300.0
2006-11-06 10:50:00,71.32,71.32,71.19,71.21,2700.0,51.9946,51.9946,51.8998,51.9144,2700.0
2006-11-06 10:55:00,71.22,71.32,71.19,71.25,5000.0,51.9217,51.9946,51.8998,51.9436,5000.0
2006-11-06 11:00:00,71.25,71.27,71.23,71.26,8200.0,51.9436,51.9582,51.929,51.9509,8200.0
2006-11-06 11:05:00,71.23,71.25,71.19,71.23,25200.0,51.929,51.9436,51.8998,51.929,25200.0
2006-11-06 11:10:00,71.24,71.24,71.1,71.11,14400.0,51.9363,51.9363,51.8342,51.8415,14400.0
2006-11-06 11:15:00,71.11,71.18,71.05,71.05,7600.0,51.8415,51.8925,51.7978,51.7978,7600.0
2006-11-06 11:20:00,71.1,71.11,71.05,71.05,2400.0,51.8342,51.8415,51.7978,51.7978,2400.0
2006-11-06 11:25:00,71.07,71.16,71.06,71.16,4000.0,51.8123,51.878,51.8051,51.878,4000.0
2006-11-06 11:30:00,71.15,71.19,71.1,71.14,11600.0,51.8707,51.8998,51.8342,51.8634,11600.0
2006-11-06 11:35:00,71.14,71.14,71.1,71.11,21000.0,51.8634,51.8634,51.8342,51.8415,21000.0
2006-11-06 11:40:00,71.11,71.14,71.1,71.14,13100.0,51.8415,51.8634,51.8342,51.8634,13100.0
2006-11-06 11:45:00,71.13,71.15,71.03,71.07,3700.0,51.8561,51.8707,51.7832,51.8123,3700.0
2006-11-06 11:50:00,71.05,71.06,71.0,71.01,6100.0,51.7978,51.8051,51.7613,51.7686,6100.0
2006-11-06 11:55:00,71.0,71.03,71.0,71.03,5900.0,51.7613,51.7832,51.7613,51.7832,5900.0
2006-11-06 12:00:00,71.05,71.11,71.05,71.11,1500.0,51.7978,51.8415,51.7978,51.8415,1500.0
2006-11-06 12:05:00,71.12,71.14,71.0,71.03,4400.0,51.8488,51.8634,51.7613,51.7832,4400.0
2006-11-06 12:10:00,71.03,71.07,71.02,71.06,3400.0,51.7832,51.8123,51.7759,51.8051,3400.0
2006-11-06 12:15:00,71.06,71.07,71.03,71.07,1100.0,51.8051,51.8123,51.7832,51.8123,1100.0
2006-11-06 12:20:00,71.08,71.09,71.05,71.06,3600.0,51.8196,51.8269,51.7978,51.8051,3600.0
2006-11-06 12:25:00,71.07,71.07,71.01,71.05,2000.0,51.8123,51.8123,51.7686,51.7978,2000.0
2006-11-06 12:30:00,71.06,71.09,71.06,71.09,1700.0,51.8051,51.8269,51.8051,51.8269,1700.0
2006-11-06 12:35:00,71.09,71.13,71.09,71.13,2200.0,51.8269,51.8561,51.8269,51.8561,2200.0
2006-11-06 12:40:00,71.13,71.15,71.13,71.15,2500.0,51.8561,51.8707,51.8561,51.8707,2500.0
2006-11-06 12:45:00,71.15,71.15,71.09,71.09,4200.0,51.8707,51.8707,51.8269,51.8269,4200.0
2006-11-06 12:50:00,71.11,71.15,71.11,71.11,4600.0,51.8415,51.8707,51.8415,51.8415,4600.0
2006-11-06 12:55:00,71.13,71.15,71.1,71.14,5800.0,51.8561,51.8707,51.8342,51.8634,5800.0
2006-11-06 13:00:00,71.15,71.15,71.09,71.12,9100.0,51.8707,51.8707,51.8269,51.8488,9100.0
2006-11-06 13:05:00,71.13,71.15,71.09,71.14,3200.0,51.8561,51.8707,51.8269,51.8634,3200.0
2006-11-06 13:10:00,71.13,71.13,71.06,71.1,7000.0,51.8561,51.8561,51.8051,51.8342,7000.0
2006-11-06 13:15:00,71.12,71.15,71.1,71.11,6100.0,51.8488,51.8707,51.8342,51.8415,6100.0
2006-11-06 13:20:00,71.08,71.25,71.07,71.11,20500.0,51.8196,51.9436,51.8123,51.8415,20500.0
2006-11-06 13:25:00,71.11,71.12,71.06,71.12,7400.0,51.8415,51.8488,51.8051,51.8488,7400.0
2006-11-06 13:30:00,71.12,71.14,71.05,71.14,10800.0,51.8488,51.8634,51.7978,51.8634,10800.0
2006-11-06 13:35:00,71.13,71.16,71.11,71.12,5700.0,51.8561,51.878,51.8415,51.8488,5700.0
2006-11-06 13:40:00,71.13,71.13,71.07,71.1,7000.0,51.8561,51.8561,51.8123,51.8342,7000.0
2006-11-06 13:45:00,71.11,71.16,71.11,71.16,2200.0,51.8415,51.878,51.8415,51.878,2200.0
2006-11-06 13:50:00,71.17,71.17,71.15,71.15,400.0,51.8853,51.8853,51.8707,51.8707,400.0
2006-11-06 13:55:00,71.16,71.16,71.12,71.13,500.0,51.878,51.878,51.8488,51.8561,500.0
2006-11-06 14:00:00,71.13,71.24,71.13,71.24,3100.0,51.8561,51.9363,51.8561,51.9363,3100.0
2006-11-06 14:05:00,71.23,71.25,71.23,71.25,2800.0,51.929,51.9436,51.929,51.9436,2800.0
2006-11-06 14:10:00,71.24,71.24,71.22,71.22,8700.0,51.9363,51.9363,51.9217,51.9217,8700.0
2006-11-06 14:15:00,71.23,71.25,71.2,71.22,14400.0,51.929,51.9436,51.9071,51.9217,14400.0
2006-11-06 14:20:00,71.23,71.25,71.2,71.2,10100.0,51.929,51.9436,51.9071,51.9071,10100.0
2006-11-06 14:25:00,71.13,71.21,71.11,71.19,31600.0,51.8561,51.9144,51.8415,51.8998,31600.0
2006-11-06 14:30:00,71.19,71.33,71.19,71.3,4500.0,51.8998,52.0019,51.8998,51.98,4500.0
2006-11-06 14:35:00,71.31,71.34,71.29,71.3,5200.0,51.9873,52.0092,51.9727,51.98,5200.0
2006-11-06 14:40:00,71.3,71.34,71.3,71.31,9200.0,51.98,52.0092,51.98,51.9873,9200.0
2006-11-06 14:45:00,71.31,71.31,71.22,71.23,11800.0,51.9873,51.9873,51.9217,51.929,11800.0
2006-11-06 14:50:00,71.24,71.3,71.24,71.26,4800.0,51.9363,51.98,51.9363,51.9509,4800.0
2006-11-06 14:55:00,71.26,71.3,71.24,71.27,5800.0,51.9509,51.98,51.9363,51.9582,5800.0
2006-11-06 15:00:00,71.29,71.3,71.23,71.27,9800.0,51.9727,51.98,51.929,51.9582,9800.0
2006-11-06 15:05:00,71.28,71.39,71.28,71.39,6500.0,51.9654,52.0456,51.9654,52.0456,6500.0
2006-11-06 15:10:00,71.39,71.42,71.35,71.38,5400.0,52.0456,52.0675,52.0165,52.0383,5400.0
2006-11-06 15:15:00,71.37,71.4,71.33,71.4,7300.0,52.0311,52.0529,52.0019,52.0529,7300.0
2006-11-06 15:20:00,71.4,71.45,71.38,71.39,8600.0,52.0529,52.0894,52.0383,52.0456,8600.0
2006-11-06 15:25:00,71.39,71.4,71.38,71.4,3500.0,52.0456,52.0529,52.0383,52.0529,3500.0
2006-11-06 15:30:00,71.38,71.41,71.3,71.34,9300.0,52.0383,52.0602,51.98,52.0092,9300.0
2006-11-06 15:35:00,71.35,71.44,71.35,71.38,7000.0,52.0165,52.0821,52.0165,52.0383,7000.0
2006-11-06 15:40:00,71.38,71.38,71.31,71.34,13600.0,52.0383,52.0383,51.9873,52.0092,13600.0
2006-11-06 15:45:00,71.32,71.33,71.13,71.17,27500.0,51.9946,52.0019,51.8561,51.8853,27500.0
2006-11-06 15:50:00,71.17,71.28,71.14,71.27,16300.0,51.8853,51.9654,51.8634,51.9582,16300.0
2006-11-06 15:55:00,71.27,71.36,71.27,71.33,12000.0,51.9582,52.0238,51.9582,52.0019,12000.0
2006-11-07 09:30:00,71.4,71.51,71.4,71.48,8200.0,52.0529,52.1331,52.0529,52.1113,8200.0
2006-11-07 09:35:00,71.43,71.57,71.41,71.41,8200.0,52.0748,52.1769,52.0602,52.0602,8200.0
2006-11-07 09:40:00,71.41,71.54,71.41,71.48,5200.0,52.0602,52.155,52.0602,52.1113,5200.0
2006-11-07 09:45:00,71.48,71.63,71.45,71.53,19200.0,52.1113,52.2206,52.0894,52.1477,19200.0
2006-11-07 09:50:00,71.58,71.84,71.58,71.75,16600.0,52.1842,52.3737,52.1842,52.3081,16600.0
2006-11-07 09:55:00,71.75,71.94,71.68,71.93,22900.0,52.3081,52.4466,52.2571,52.4393,22900.0
2006-11-07 10:00:00,71.93,71.93,71.71,71.76,15100.0,52.4393,52.4393,52.2789,52.3154,15100.0
2006-11-07 10:05:00,71.79,71.85,71.73,71.8,16300.0,52.3373,52.381,52.2935,52.3445,16300.0
2006-11-07 10:10:00,71.78,71.9,71.75,71.81,49500.0,52.33,52.4174,52.3081,52.3518,49500.0
2006-11-07 10:15:00,71.83,71.9,71.77,71.9,13800.0,52.3664,52.4174,52.3227,52.4174,13800.0
2006-11-07 10:20:00,71.91,71.92,71.79,71.8,15200.0,52.4247,52.432,52.3373,52.3445,15200.0
2006-11-07 10:25:00,71.84,71.84,71.79,71.84,6300.0,52.3737,52.3737,52.3373,52.3737,6300.0
2006-11-07 10:30:00,71.83,72.06,71.83,72.05,5100.0,52.3664,52.5341,52.3664,52.5268,5100.0
2006-11-07 10:35:00,72.03,72.05,72.01,72.02,5800.0,52.5122,52.5268,52.4976,52.5049,5800.0
2006-11-07 10:40:00,72.05,72.25,72.03,72.25,6200.0,52.5268,52.6726,52.5122,52.6726,6200.0
2006-11-07 10:45:00,72.23,72.25,71.99,72.05,40600.0,52.658,52.6726,52.4831,52.5268,40600.0
2006-11-07 10:50:00,72.04,72.08,71.99,72.03,6500.0,52.5195,52.5487,52.4831,52.5122,6500.0
2006-11-07 10:55:00,72.03,72.03,72.03,72.03,200.0,52.5122,52.5122,52.5122,52.5122,200.0
2006-11-07 11:00:00,72.03,72.16,72.03,72.15,3700.0,52.5122,52.607,52.5122,52.5997,3700.0
2006-11-07 11:05:00,72.15,72.16,72.11,72.12,2100.0,52.5997,52.607,52.5705,52.5778,2100.0
2006-11-07 11:10:00,72.1,72.16,72.07,72.16,2700.0,52.5633,52.607,52.5414,52.607,2700.0
2006-11-07 11:15:00,72.13,72.13,72.09,72.1,1600.0,52.5851,52.5851,52.556,52.5633,1600.0
2006-11-07 11:20:00,72.11,72.18,72.11,72.18,1100.0,52.5705,52.6216,52.5705,52.6216,1100.0
2006-11-07 11:25:00,72.19,72.23,72.18,72.23,3500.0,52.6289,52.658,52.6216,52.658,3500.0
2006-11-07 11:30:00,72.24,72.26,72.2,72.21,4400.0,52.6653,52.6799,52.6362,52.6434,4400.0
2006-11-07 11:35:00,72.2,72.24,72.17,72.22,2300.0,52.6362,52.6653,52.6143,52.6507,2300.0
2006-11-07 11:40:00,72.24,72.24,72.1,72.1,3500.0,52.6653,52.6653,52.5633,52.5633,3500.0
2006-11-07 11:45:00,72.1,72.1,71.99,71.99,5100.0,52.5633,52.5633,52.4831,52.4831,5100.0
2006-11-07 11:50:00,72.0,72.05,72.0,72.05,1600.0,52.4903,52.5268,52.4903,52.5268,1600.0
2006-11-07 11:55:00,72.0,72.04,71.99,72.01,4000.0,52.4903,52.5195,52.4831,52.4976,4000.0
2006-11-07 12:00:00,71.99,72.01,71.94,72.01,21300.0,52.4831,52.4976,52.4466,52.4976,21300.0
2006-11-07 12:05:00,72.01,72.07,72.01,72.07,1000.0,52.4976,52.5414,52.4976,52.5414,1000.0
2006-11-07 12:10:00,72.08,72.08,72.06,72.08,900.0,52.5487,52.5487,52.5341,52.5487,900.0
2006-11-07 12:15:00,72.08,72.16,71.98,72.01,6500.0,52.5487,52.607,52.4758,52.4976,6500.0
2006-11-07 12:20:00,72.0,72.07,71.98,72.07,3900.0,52.4903,52.5414,52.4758,52.5414,3900.0
2006-11-07 12:25:00,72.07,72.09,71.98,71.98,2300.0,52.5414,52.556,52.4758,52.4758,2300.0
2006-11-07 12:30:00,72.0,72.05,72.0,72.05,3100.0,52.4903,52.5268,52.4903,52.5268,3100.0
2006-11-07 12:35:00,72.03,72.07,71.98,72.02,4200.0,52.5122,52.5414,52.4758,52.5049,4200.0
2006-11-07 12:40:00,72.03,72.04,71.99,72.0,5500.0,52.5122,52.5195,52.4831,52.4903,5500.0
2006-11-07 12:45:00,72.01,72.06,71.96,71.99,10200.0,52.4976,52.5341,52.4612,52.4831,10200.0
2006-11-07 12:50:00,71.98,72.08,71.98,72.07,2900.0,52.4758,52.5487,52.4758,52.5414,2900.0
2006-11-07 12:55:00,72.09,72.17,72.08,72.11,1400.0,52.556,52.6143,52.5487,52.5705,1400.0
2006-11-07 13:00:00,72.1,72.11,72.08,72.11,1000.0,52.5633,52.5705,52.5487,52.5705,1000.0
2006-11-07 13:05:00,72.1,72.14,72.08,72.09,3400.0,52.5633,52.5924,52.5487,52.556,3400.0
2006-11-07 13:10:00,72.06,72.2,72.06,72.16,11300.0,52.5341,52.6362,52.5341,52.607,11300.0
2006-11-07 13:15:00,72.16,72.2,72.12,72.12,4100.0,52.607,52.6362,52.5778,52.5778,4100.0
2006-11-07 13:20:00,72.13,72.13,71.94,71.94,2600.0,52.5851,52.5851,52.4466,52.4466,2600.0
2006-11-07 13:25:00,71.96,72.01,71.9,72.01,2300.0,52.4612,52.4976,52.4174,52.4976,2300.0
2006-11-07 13:30:00,72.02,72.11,72.01,72.06,5700.0,52.5049,52.5705,52.4976,52.5341,5700.0
2006-11-07 13:35:00,72.05,72.09,72.02,72.08,6800.0,52.5268,52.556,52.5049,52.5487,6800.0
2006-11-07 13:40:00,72.06,72.11,72.04,72.07,2400.0,52.5341,52.5705,52.5195,52.5414,2400.0
2006-11-07 13:45:00,72.06,72.07,72.05,72.06,1100.0,52.5341,52.5414,52.5268,52.5341,1100.0
2006-11-07 13:50:00,72.07,72.15,72.06,72.15,3500.0,52.5414,52.5997,52.5341,52.5997,3500.0
2006-11-07 13:55:00,72.15,72.17,72.04,72.05,2800.0,52.5997,52.6143,52.5195,52.5268,2800.0
2006-11-07 14:00:00,72.02,72.1,71.99,71.99,3400.0,52.5049,52.5633,52.4831,52.4831,3400.0
2006-11-07 14:05:00,71.99,71.99,71.87,71.91,3400.0,52.4831,52.4831,52.3956,52.4247,3400.0
2006-11-07 14:10:00,71.92,71.95,71.92,71.95,2200.0,52.432,52.4539,52.432,52.4539,2200.0
2006-11-07 14:15:00,71.96,71.99,71.94,71.95,3900.0,52.4612,52.4831,52.4466,52.4539,3900.0
2006-11-07 14:20:00,71.95,71.95,71.88,71.88,3000.0,52.4539,52.4539,52.4029,52.4029,3000.0
2006-11-07 14:25:00,71.88,71.9,71.74,71.74,4200.0,52.4029,52.4174,52.3008,52.3008,4200.0
2006-11-07 14:30:00,71.76,71.79,71.74,71.75,2800.0,52.3154,52.3373,52.3008,52.3081,2800.0
2006-11-07 14:35:00,71.74,71.77,71.73,71.77,2400.0,52.3008,52.3227,52.2935,52.3227,2400.0
2006-11-07 14:40:00,71.79,71.81,71.75,71.81,16000.0,52.3373,52.3518,52.3081,52.3518,16000.0
2006-11-07 14:45:00,71.81,71.88,71.81,71.83,3500.0,52.3518,52.4029,52.3518,52.3664,3500.0
2006-11-07 14:50:00,71.84,72.01,71.84,72.01,2100.0,52.3737,52.4976,52.3737,52.4976,2100.0
2006-11-07 14:55:00,72.01,72.01,71.99,72.01,2000.0,52.4976,52.4976,52.4831,52.4976,2000.0
2006-11-07 15:00:00,72.03,72.03,72.0,72.0,2100.0,52.5122,52.5122,52.4903,52.4903,2100.0
2006-11-07 15:05:00,72.02,72.02,71.94,71.94,7500.0,52.5049,52.5049,52.4466,52.4466,7500.0
2006-11-07 15:10:00,71.94,71.94,71.85,71.85,4400.0,52.4466,52.4466,52.381,52.381,4400.0
2006-11-07 15:15:00,71.83,71.89,71.83,71.89,1400.0,52.3664,52.4102,52.3664,52.4102,1400.0
2006-11-07 15:20:00,71.9,71.91,71.8,71.91,4100.0,52.4174,52.4247,52.3445,52.4247,4100.0
2006-11-07 15:25:00,71.92,71.95,71.91,71.92,3300.0,52.432,52.4539,52.4247,52.432,3300.0
2006-11-07 15:30:00,71.91,72.01,71.85,71.99,4800.0,52.4247,52.4976,52.381,52.4831,4800.0
2006-11-07 15:35:00,71.99,71.99,71.95,71.98,2100.0,52.4831,52.4831,52.4539,52.4758,2100.0
2006-11-07 15:40:00,71.96,71.97,71.93,71.93,2800.0,52.4612,52.4685,52.4393,52.4393,2800.0
2006-11-07 15:45:00,71.91,71.91,71.79,71.79,5000.0,52.4247,52.4247,52.3373,52.3373,5000.0
2006-11-07 15:50:00,71.81,71.93,71.81,71.93,6800.0,52.3518,52.4393,52.3518,52.4393,6800.0
2006-11-07 15:55:00,71.97,71.97,71.88,71.91,6200.0,52.4685,52.4685,52.4029,52.4247,6200.0
2006-11-08 09:30:00,71.4,71.8,71.4,71.75,11500.0,52.0529,52.3445,52.0529,52.3081,11500.0
2006-11-08 09:35:00,71.73,71.73,71.55,71.6,5400.0,52.2935,52.2935,52.1623,52.1987,5400.0
2006-11-08 09:40:00,71.59,71.84,71.59,71.82,5500.0,52.1914,52.3737,52.1914,52.3591,5500.0
2006-11-08 09:45:00,71.84,71.94,71.83,71.86,11600.0,52.3737,52.4466,52.3664,52.3883,11600.0
2006-11-08 09:50:00,71.89,71.96,71.88,71.96,6000.0,52.4102,52.4612,52.4029,52.4612,6000.0
2006-11-08 09:55:00,71.95,72.04,71.94,72.04,5400.0,52.4539,52.5195,52.4466,52.5195,5400.0
2006-11-08 10:00:00,71.99,72.12,71.99,72.1,8500.0,52.4831,52.5778,52.4831,52.5633,8500.0
2006-11-08 10:05:00,72.08,72.29,72.05,72.25,10600.0,52.5487,52.7018,52.5268,52.6726,10600.0
2006-11-08 10:10:00,72.22,72.28,72.12,72.12,7600.0,52.6507,52.6945,52.5778,52.5778,7600.0
2006-11-08 10:15:00,72.12,72.23,72.1,72.22,2900.0,52.5778,52.658,52.5633,52.6507,2900.0
2006-11-08 10:20:00,72.22,72.25,72.13,72.2,7100.0,52.6507,52.6726,52.5851,52.6362,7100.0
2006-11-08 10:25:00,72.18,72.31,72.17,72.28,3400.0,52.6216,52.7163,52.6143,52.6945,3400.0
2006-11-08 10:30:00,72.28,72.29,72.24,72.26,3900.0,52.6945,52.7018,52.6653,52.6799,3900.0
2006-11-08 10:35:00,72.34,72.51,72.34,72.48,5100.0,52.7382,52.8622,52.7382,52.8403,5100.0
2006-11-08 10:40:00,72.5,72.55,72.46,72.54,3300.0,52.8549,52.8913,52.8257,52.884,3300.0
2006-11-08 10:45:00,72.56,72.68,72.56,72.66,4300.0,52.8986,52.9861,52.8986,52.9715,4300.0
2006-11-08 10:50:00,72.67,72.71,72.61,72.61,4500.0,52.9788,53.008,52.9351,52.9351,4500.0
2006-11-08 10:55:00,72.59,72.6,72.38,72.42,2200.0,52.9205,52.9278,52.7674,52.7965,2200.0
2006-11-08 11:00:00,72.42,72.51,72.35,72.48,7700.0,52.7965,52.8622,52.7455,52.8403,7700.0
2006-11-08 11:05:00,72.45,72.52,72.44,72.49,3800.0,52.8184,52.8694,52.8111,52.8476,3800.0
2006-11-08 11:10:00,72.49,72.5,72.41,72.44,5500.0,52.8476,52.8549,52.7893,52.8111,5500.0
2006-11-08 11:15:00,72.45,72.51,72.43,72.43,4400.0,52.8184,52.8622,52.8038,52.8038,4400.0
2006-11-08 11:20:00,72.44,72.5,72.44,72.45,6200.0,52.8111,52.8549,52.8111,52.8184,6200.0
2006-11-08 11:25:00,72.45,72.46,72.44,72.46,8000.0,52.8184,52.8257,52.8111,52.8257,8000.0
2006-11-08 11:30:00,72.46,72.48,72.41,72.43,4700.0,52.8257,52.8403,52.7893,52.8038,4700.0
2006-11-08 11:35:00,72.44,72.46,72.43,72.43,2900.0,52.8111,52.8257,52.8038,52.8038,2900.0
2006-11-08 11:40:00,72.45,72.5,72.41,72.49,4800.0,52.8184,52.8549,52.7893,52.8476,4800.0
2006-11-08 11:45:00,72.49,72.5,72.4,72.45,5500.0,52.8476,52.8549,52.782,52.8184,5500.0
2006-11-08 11:50:00,72.47,72.5,72.47,72.47,3700.0,52.833,52.8549,52.833,52.833,3700.0
2006-11-08 11:55:00,72.47,72.49,72.46,72.48,3600.0,52.833,52.8476,52.8257,52.8403,3600.0
2006-11-08 12:00:00,72.49,72.53,72.49,72.52,2600.0,52.8476,52.8767,52.8476,52.8694,2600.0
2006-11-08 12:05:00,72.53,72.58,72.49,72.55,4600.0,52.8767,52.9132,52.8476,52.8913,4600.0
2006-11-08 12:10:00,72.53,72.55,72.5,72.5,1100.0,52.8767,52.8913,52.8549,52.8549,1100.0
2006-11-08 12:15:00,72.48,72.51,72.42,72.42,1700.0,52.8403,52.8622,52.7965,52.7965,1700.0
2006-11-08 12:20:00,72.42,72.47,72.38,72.38,16200.0,52.7965,52.833,52.7674,52.7674,16200.0
2006-11-08 12:25:00,72.38,72.38,72.29,72.29,1200.0,52.7674,52.7674,52.7018,52.7018,1200.0
2006-11-08 12:30:00,72.29,72.29,72.25,72.27,3000.0,52.7018,52.7018,52.6726,52.6872,3000.0
2006-11-08 12:35:00,72.25,72.25,72.22,72.22,1500.0,52.6726,52.6726,52.6507,52.6507,1500.0
2006-11-08 12:40:00,72.21,72.23,72.16,72.19,7100.0,52.6434,52.658,52.607,52.6289,7100.0
2006-11-08 12:45:00,72.18,72.25,72.11,72.25,6900.0,52.6216,52.6726,52.5705,52.6726,6900.0
2006-11-08 12:50:00,72.3,72.43,72.22,72.43,8200.0,52.7091,52.8038,52.6507,52.8038,8200.0
2006-11-08 12:55:00,72.48,72.48,72.18,72.2,9600.0,52.8403,52.8403,52.6216,52.6362,9600.0
2006-11-08 13:00:00,72.26,72.37,72.25,72.34,6100.0,52.6799,52.7601,52.6726,52.7382,6100.0
2006-11-08 13:05:00,72.31,72.31,72.16,72.23,27000.0,52.7163,52.7163,52.607,52.658,27000.0
2006-11-08 13:10:00,72.22,72.25,72.17,72.22,3000.0,52.6507,52.6726,52.6143,52.6507,3000.0
2006-11-08 13:15:00,72.21,72.29,72.19,72.28,2300.0,52.6434,52.7018,52.6289,52.6945,2300.0
2006-11-08 13:20:00,72.26,72.31,72.24,72.24,1600.0,52.6799,52.7163,52.6653,52.6653,1600.0
2006-11-08 13:25:00,72.26,72.26,72.21,72.21,400.0,52.6799,52.6799,52.6434,52.6434,400.0
2006-11-08 13:30:00,72.22,72.31,72.22,72.29,4500.0,52.6507,52.7163,52.6507,52.7018,4500.0
2006-11-08 13:35:00,72.3,72.3,72.24,72.24,10100.0,52.7091,52.7091,52.6653,52.6653,10100.0
2006-11-08 13:40:00,72.25,72.28,72.19,72.22,4700.0,52.6726,52.6945,52.6289,52.6507,4700.0
2006-11-08 13:45:00,72.23,72.3,72.2,72.28,7200.0,52.658,52.7091,52.6362,52.6945,7200.0
2006-11-08 13:50:00,72.3,72.32,72.21,72.32,8700.0,52.7091,52.7236,52.6434,52.7236,8700.0
2006-11-08 13:55:00,72.32,72.41,72.29,72.3,14100.0,52.7236,52.7893,52.7018,52.7091,14100.0
2006-11-08 14:00:00,72.3,72.3,72.2,72.3,14300.0,52.7091,52.7091,52.6362,52.7091,14300.0
2006-11-08 14:05:00,72.26,72.3,72.19,72.3,14600.0,52.6799,52.7091,52.6289,52.7091,14600.0
2006-11-08 14:10:00,72.3,72.49,72.3,72.49,16500.0,52.7091,52.8476,52.7091,52.8476,16500.0
2006-11-08 14:15:00,72.45,72.46,72.42,72.44,1900.0,52.8184,52.8257,52.7965,52.8111,1900.0
2006-11-08 14:20:00,72.47,72.49,72.42,72.44,5700.0,52.833,52.8476,52.7965,52.8111,5700.0
2006-11-08 14:25:00,72.44,72.5,72.44,72.45,2300.0,52.8111,52.8549,52.8111,52.8184,2300.0
2006-11-08 14:30:00,72.45,72.67,72.4,72.67,4200.0,52.8184,52.9788,52.782,52.9788,4200.0
2006-11-08 14:35:00,72.68,72.68,72.58,72.58,4300.0,52.9861,52.9861,52.9132,52.9132,4300.0
2006-11-08 14:40:00,72.57,72.67,72.57,72.65,33900.0,52.9059,52.9788,52.9059,52.9642,33900.0
2006-11-08 14:45:00,72.63,72.63,72.6,72.6,2000.0,52.9496,52.9496,52.9278,52.9278,2000.0
2006-11-08 14:50:00,72.6,72.65,72.6,72.6,3300.0,52.9278,52.9642,52.9278,52.9278,3300.0
2006-11-08 14:55:00,72.6,72.67,72.6,72.62,3000.0,52.9278,52.9788,52.9278,52.9423,3000.0
2006-11-08 15:00:00,72.63,72.67,72.61,72.64,5500.0,52.9496,52.9788,52.9351,52.9569,5500.0
2006-11-08 15:05:00,72.64,72.72,72.64,72.66,8600.0,52.9569,53.0153,52.9569,52.9715,8600.0
2006-11-08 15:10:00,72.66,72.66,72.43,72.43,4200.0,52.9715,52.9715,52.8038,52.8038,4200.0
2006-11-08 15:15:00,72.43,72.52,72.42,72.52,7300.0,52.8038,52.8694,52.7965,52.8694,7300.0
2006-11-08 15:20:00,72.51,72.68,72.51,72.65,10800.0,52.8622,52.9861,52.8622,52.9642,10800.0
2006-11-08 15:25:00,72.67,72.67,72.65,72.65,4300.0,52.9788,52.9788,52.9642,52.9642,4300.0
2006-11-08 15:30:00,72.65,72.72,72.63,72.67,7900.0,52.9642,53.0153,52.9496,52.9788,7900.0
2006-11-08 15:35:00,72.67,72.68,72.52,72.54,8100.0,52.9788,52.9861,52.8694,52.884,8100.0
2006-11-08 15:40:00,72.53,72.53,72.47,72.49,4800.0,52.8767,52.8767,52.833,52.8476,4800.0
2006-11-08 15:45:00,72.47,72.55,72.47,72.54,4000.0,52.833,52.8913,52.833,52.884,4000.0
2006-11-08 15:50:00,72.53,72.61,72.52,72.61,5900.0,52.8767,52.9351,52.8694,52.9351,5900.0
2006-11-08 15:55:00,72.62,72.63,72.59,72.6,5800.0,52.9423,52.9496,52.9205,52.9278,5800.0
2006-11-09 09:30:00,71.99,72.15,71.77,72.14,20000.0,52.6992,52.8163,52.5381,52.809,20000.0
2006-11-09 09:35:00,72.15,72.46,72.15,72.33,16000.0,52.8163,53.0432,52.8163,52.9481,16000.0
2006-11-09 09:40:00,72.31,72.47,72.0,72.13,14500.0,52.9334,53.0506,52.7065,52.8017,14500.0
2006-11-09 09:45:00,72.14,72.45,72.14,72.35,9400.0,52.809,53.0359,52.809,52.9627,9400.0
2006-11-09 09:50:00,72.29,72.29,72.0,72.0,8000.0,52.9188,52.9188,52.7065,52.7065,8000.0
2006-11-09 09:55:00,72.08,72.08,72.0,72.02,14100.0,52.7651,52.7651,52.7065,52.7212,14100.0
2006-11-09 10:00:00,72.02,72.03,71.53,71.53,45900.0,52.7212,52.7285,52.3625,52.3625,45900.0
2006-11-09 10:05:00,71.53,71.76,71.51,71.71,44400.0,52.3625,52.5308,52.3478,52.4942,44400.0
2006-11-09 10:10:00,71.7,71.7,71.4,71.51,24400.0,52.4869,52.4869,52.2673,52.3478,24400.0
2006-11-09 10:15:00,71.49,71.52,71.31,71.31,8900.0,52.3332,52.3551,52.2014,52.2014,8900.0
2006-11-09 10:20:00,71.31,71.31,71.06,71.07,18200.0,52.2014,52.2014,52.0184,52.0257,18200.0
2006-11-09 10:25:00,71.07,71.27,70.95,71.27,35700.0,52.0257,52.1721,51.9379,52.1721,35700.0
2006-11-09 10:30:00,71.28,71.3,71.2,71.21,45300.0,52.1794,52.1941,52.1209,52.1282,45300.0
2006-11-09 10:35:00,71.2,71.22,71.06,71.21,23500.0,52.1209,52.1355,52.0184,52.1282,23500.0
2006-11-09 10:40:00,71.22,71.28,71.05,71.17,20600.0,52.1355,52.1794,52.0111,52.0989,20600.0
2006-11-09 10:45:00,71.16,71.21,71.02,71.08,16300.0,52.0916,52.1282,51.9891,52.033,16300.0
2006-11-09 10:50:00,71.08,71.1,71.0,71.0,17000.0,52.033,52.0477,51.9745,51.9745,17000.0
2006-11-09 10:55:00,71.01,71.16,71.0,71.04,17300.0,51.9818,52.0916,51.9745,52.0038,17300.0
2006-11-09 11:00:00,71.03,71.15,71.0,71.09,12500.0,51.9964,52.0843,51.9745,52.0404,12500.0
2006-11-09 11:05:00,71.1,71.1,70.9,70.93,20000.0,52.0477,52.0477,51.9013,51.9232,20000.0
2006-11-09 11:10:00,70.9,70.95,70.75,70.9,26900.0,51.9013,51.9379,51.7915,51.9013,26900.0
2006-11-09 11:15:00,70.83,70.97,70.83,70.9,19000.0,51.85,51.9525,51.85,51.9013,19000.0
2006-11-09 11:20:00,70.91,70.94,70.9,70.94,13800.0,51.9086,51.9306,51.9013,51.9306,13800.0
2006-11-09 11:25:00,70.95,70.97,70.9,70.93,14300.0,51.9379,51.9525,51.9013,51.9232,14300.0
2006-11-09 11:30:00,70.95,71.03,70.93,70.99,11800.0,51.9379,51.9964,51.9232,51.9672,11800.0
2006-11-09 11:35:00,70.99,71.01,70.9,70.95,12300.0,51.9672,51.9818,51.9013,51.9379,12300.0
2006-11-09 11:40:00,70.95,70.99,70.9,70.9,15700.0,51.9379,51.9672,51.9013,51.9013,15700.0
2006-11-09 11:45:00,70.91,70.96,70.9,70.94,16600.0,51.9086,51.9452,51.9013,51.9306,16600.0
2006-11-09 11:50:00,70.93,70.97,70.9,70.9,16800.0,51.9232,51.9525,51.9013,51.9013,16800.0
2006-11-09 11:55:00,70.9,70.93,70.9,70.91,16500.0,51.9013,51.9232,51.9013,51.9086,16500.0
2006-11-09 12:00:00,70.91,70.93,70.85,70.85,8300.0,51.9086,51.9232,51.8647,51.8647,8300.0
2006-11-09 12:05:00,70.85,70.85,70.75,70.77,3700.0,51.8647,51.8647,51.7915,51.8061,3700.0
2006-11-09 12:10:00,70.76,70.76,70.63,70.66,14600.0,51.7988,51.7988,51.7036,51.7256,14600.0
2006-11-09 12:15:00,70.67,70.74,70.62,70.72,42900.0,51.7329,51.7841,51.6963,51.7695,42900.0
2006-11-09 12:20:00,70.72,70.72,70.59,70.63,11800.0,51.7695,51.7695,51.6743,51.7036,11800.0
2006-11-09 12:25:00,70.63,70.73,70.63,70.67,8300.0,51.7036,51.7768,51.7036,51.7329,8300.0
2006-11-09 12:30:00,70.68,70.69,70.59,70.65,13800.0,51.7402,51.7475,51.6743,51.7183,13800.0
2006-11-09 12:35:00,70.65,70.65,70.6,70.6,14400.0,51.7183,51.7183,51.6817,51.6817,14400.0
2006-11-09 12:40:00,70.6,70.61,70.6,70.61,17200.0,51.6817,51.689,51.6817,51.689,17200.0
2006-11-09 12:45:00,70.6,70.62,70.6,70.62,17000.0,51.6817,51.6963,51.6817,51.6963,17000.0
2006-11-09 12:50:00,70.62,70.64,70.61,70.62,5500.0,51.6963,51.7109,51.689,51.6963,5500.0
2006-11-09 12:55:00,70.61,70.66,70.6,70.63,18600.0,51.689,51.7256,51.6817,51.7036,18600.0
2006-11-09 13:00:00,70.65,70.65,70.6,70.65,16600.0,51.7183,51.7183,51.6817,51.7183,16600.0
2006-11-09 13:05:00,70.65,70.65,70.57,70.59,14500.0,51.7183,51.7183,51.6597,51.6743,14500.0
2006-11-09 13:10:00,70.57,70.57,70.53,70.54,4900.0,51.6597,51.6597,51.6304,51.6377,4900.0
2006-11-09 13:15:00,70.53,70.63,70.48,70.63,8900.0,51.6304,51.7036,51.5938,51.7036,8900.0
2006-11-09 13:20:00,70.64,70.65,70.6,70.62,10700.0,51.7109,51.7183,51.6817,51.6963,10700.0
2006-11-09 13:25:00,70.62,70.63,70.48,70.51,9900.0,51.6963,51.7036,51.5938,51.6158,9900.0
2006-11-09 13:30:00,70.51,70.53,70.45,70.51,12900.0,51.6158,51.6304,51.5719,51.6158,12900.0
2006-11-09 13:35:00,70.51,70.58,70.48,70.58,10100.0,51.6158,51.667,51.5938,51.667,10100.0
2006-11-09 13:40:00,70.56,70.56,70.47,70.52,17900.0,51.6524,51.6524,51.5865,51.6231,17900.0
2006-11-09 13:45:00,70.52,70.57,70.46,70.49,33700.0,51.6231,51.6597,51.5792,51.6011,33700.0
2006-11-09 13:50:00,70.49,70.56,70.37,70.42,19300.0,51.6011,51.6524,51.5133,51.5499,19300.0
2006-11-09 13:55:00,70.42,70.5,70.4,70.44,15100.0,51.5499,51.6085,51.5353,51.5645,15100.0
2006-11-09 14:00:00,70.44,70.51,70.44,70.51,27700.0,51.5645,51.6158,51.5645,51.6158,27700.0
2006-11-09 14:05:00,70.51,70.63,70.51,70.61,14900.0,51.6158,51.7036,51.6158,51.689,14900.0
2006-11-09 14:10:00,70.6,70.6,70.51,70.55,39200.0,51.6817,51.6817,51.6158,51.6451,39200.0
2006-11-09 14:15:00,70.54,70.7,70.49,70.69,16200.0,51.6377,51.7549,51.6011,51.7475,16200.0
2006-11-09 14:20:00,70.68,70.69,70.57,70.64,26100.0,51.7402,51.7475,51.6597,51.7109,26100.0
2006-11-09 14:25:00,70.65,70.8,70.6,70.79,14600.0,51.7183,51.8281,51.6817,51.8207,14600.0
2006-11-09 14:30:00,70.79,70.86,70.74,70.84,22800.0,51.8207,51.872,51.7841,51.8573,22800.0
2006-11-09 14:35:00,70.86,70.87,70.73,70.73,16600.0,51.872,51.8793,51.7768,51.7768,16600.0
2006-11-09 14:40:00,70.73,70.73,70.52,70.52,11300.0,51.7768,51.7768,51.6231,51.6231,11300.0
2006-11-09 14:45:00,70.52,70.55,70.45,70.52,8300.0,51.6231,51.6451,51.5719,51.6231,8300.0
2006-11-09 14:50:00,70.52,70.62,70.5,70.62,7900.0,51.6231,51.6963,51.6085,51.6963,7900.0
2006-11-09 14:55:00,70.64,70.67,70.62,70.62,10600.0,51.7109,51.7329,51.6963,51.6963,10600.0
2006-11-09 15:00:00,70.63,70.63,70.45,70.45,7100.0,51.7036,51.7036,51.5719,51.5719,7100.0
2006-11-09 15:05:00,70.44,70.48,70.4,70.4,12000.0,51.5645,51.5938,51.5353,51.5353,12000.0
2006-11-09 15:10:00,70.42,70.43,70.4,70.4,33400.0,51.5499,51.5572,51.5353,51.5353,33400.0
2006-11-09 15:15:00,70.4,70.57,70.4,70.57,14700.0,51.5353,51.6597,51.5353,51.6597,14700.0
2006-11-09 15:20:00,70.55,70.61,70.51,70.51,10700.0,51.6451,51.689,51.6158,51.6158,10700.0
2006-11-09 15:25:00,70.5,70.5,70.4,70.41,8400.0,51.6085,51.6085,51.5353,51.5426,8400.0
2006-11-09 15:30:00,70.4,70.48,70.4,70.4,14000.0,51.5353,51.5938,51.5353,51.5353,14000.0
2006-11-09 15:35:00,70.4,70.54,70.4,70.54,10300.0,51.5353,51.6377,51.5353,51.6377,10300.0
2006-11-09 15:40:00,70.53,70.53,70.5,70.51,10300.0,51.6304,51.6304,51.6085,51.6158,10300.0
2006-11-09 15:45:00,70.51,70.51,70.37,70.37,4700.0,51.6158,51.6158,51.5133,51.5133,4700.0
2006-11-09 15:50:00,70.37,70.38,70.28,70.38,8000.0,51.5133,51.5206,51.4474,51.5206,8000.0
2006-11-09 15:55:00,70.36,70.41,70.28,70.37,39600.0,51.506,51.5426,51.4474,51.5133,39600.0
2006-11-10 09:30:00,68.6,68.82,68.4,68.8,59100.0,50.2176,50.3786,50.0712,50.364,59100.0
2006-11-10 09:35:00,68.74,69.26,68.73,69.01,60700.0,50.3201,50.7007,50.3128,50.5177,60700.0
2006-11-10 09:40:00,68.91,69.2,68.9,69.12,91100.0,50.4445,50.6568,50.4372,50.5983,91100.0
2006-11-10 09:45:00,69.17,69.38,69.12,69.16,72200.0,50.6349,50.7886,50.5983,50.6275,72200.0
2006-11-10 09:50:00,69.11,69.12,68.92,68.92,54100.0,50.5909,50.5983,50.4518,50.4518,54100.0
2006-11-10 09:55:00,68.91,69.15,68.89,68.97,34800.0,50.4445,50.6202,50.4299,50.4884,34800.0
2006-11-10 10:00:00,68.98,69.15,68.97,69.14,18000.0,50.4958,50.6202,50.4884,50.6129,18000.0
2006-11-10 10:05:00,69.16,69.29,69.06,69.13,11000.0,50.6275,50.7227,50.5543,50.6056,11000.0
2006-11-10 10:10:00,69.11,69.13,69.03,69.1,12400.0,50.5909,50.6056,50.5324,50.5836,12400.0
2006-11-10 10:15:00,69.11,69.2,69.09,69.2,24100.0,50.5909,50.6568,50.5763,50.6568,24100.0
2006-11-10 10:20:00,69.19,69.22,69.17,69.21,12700.0,50.6495,50.6715,50.6349,50.6641,12700.0
2006-11-10 10:25:00,69.22,69.32,69.16,69.26,25400.0,50.6715,50.7447,50.6275,50.7007,25400.0
2006-11-10 10:30:00,69.24,69.36,69.24,69.3,17600.0,50.6861,50.7739,50.6861,50.73,17600.0
2006-11-10 10:35:00,69.3,69.3,69.25,69.27,4500.0,50.73,50.73,50.6934,50.7081,4500.0
2006-11-10 10:40:00,69.27,69.49,69.27,69.44,12900.0,50.7081,50.8691,50.7081,50.8325,12900.0
2006-11-10 10:45:00,69.46,69.6,69.43,69.6,40500.0,50.8471,50.9496,50.8252,50.9496,40500.0
2006-11-10 10:50:00,69.59,69.91,69.59,69.88,33900.0,50.9423,51.1766,50.9423,51.1546,33900.0
2006-11-10 10:55:00,69.88,70.07,69.85,70.0,89800.0,51.1546,51.2937,51.1326,51.2424,89800.0
2006-11-10 11:00:00,69.9,70.0,69.51,69.63,23400.0,51.1692,51.2424,50.8837,50.9716,23400.0
2006-11-10 11:05:00,69.69,69.78,69.63,69.73,6700.0,51.0155,51.0814,50.9716,51.0448,6700.0
2006-11-10 11:10:00,69.71,69.71,69.65,69.66,4400.0,51.0302,51.0302,50.9862,50.9935,4400.0
2006-11-10 11:15:00,69.68,69.73,69.66,69.72,6500.0,51.0082,51.0448,50.9935,51.0375,6500.0
2006-11-10 11:20:00,69.66,69.69,69.5,69.51,10200.0,50.9935,51.0155,50.8764,50.8837,10200.0
2006-11-10 11:25:00,69.4,69.47,69.23,69.37,28700.0,50.8032,50.8545,50.6788,50.7813,28700.0
2006-11-10 11:30:00,69.31,69.38,69.2,69.37,18000.0,50.7373,50.7886,50.6568,50.7813,18000.0
2006-11-10 11:35:00,69.37,69.5,69.37,69.49,6300.0,50.7813,50.8764,50.7813,50.8691,6300.0
2006-11-10 11:40:00,69.49,69.49,69.44,69.46,8700.0,50.8691,50.8691,50.8325,50.8471,8700.0
2006-11-10 11:45:00,69.47,69.54,69.37,69.37,7200.0,50.8545,50.9057,50.7813,50.7813,7200.0
2006-11-10 11:50:00,69.36,69.53,69.27,69.53,10300.0,50.7739,50.8984,50.7081,50.8984,10300.0
2006-11-10 11:55:00,69.53,69.83,69.48,69.83,36400.0,50.8984,51.118,50.8618,51.118,36400.0
2006-11-10 12:00:00,69.8,69.8,69.75,69.76,6700.0,51.096,51.096,51.0594,51.0668,6700.0
2006-11-10 12:05:00,69.76,69.77,69.6,69.73,7700.0,51.0668,51.0741,50.9496,51.0448,7700.0
2006-11-10 12:10:00,69.72,69.77,69.55,69.57,6300.0,51.0375,51.0741,50.913,50.9277,6300.0
2006-11-10 12:15:00,69.58,69.69,69.52,69.69,4400.0,50.935,51.0155,50.8911,51.0155,4400.0
2006-11-10 12:20:00,69.68,69.68,69.61,69.62,3800.0,51.0082,51.0082,50.9569,50.9643,3800.0
2006-11-10 12:25:00,69.6,69.63,69.58,69.62,5400.0,50.9496,50.9716,50.935,50.9643,5400.0
2006-11-10 12:30:00,69.64,69.73,69.62,69.73,3700.0,50.9789,51.0448,50.9643,51.0448,3700.0
2006-11-10 12:35:00,69.73,69.85,69.73,69.83,5800.0,51.0448,51.1326,51.0448,51.118,5800.0
2006-11-10 12:40:00,69.85,69.85,69.76,69.76,3400.0,51.1326,51.1326,51.0668,51.0668,3400.0
2006-11-10 12:45:00,69.75,69.85,69.73,69.74,5700.0,51.0594,51.1326,51.0448,51.0521,5700.0
2006-11-10 12:50:00,69.74,69.86,69.74,69.86,3800.0,51.0521,51.14,51.0521,51.14,3800.0
2006-11-10 12:55:00,69.88,70.05,69.88,70.05,13700.0,51.1546,51.279,51.1546,51.279,13700.0
2006-11-10 13:00:00,70.05,70.05,69.95,69.97,8000.0,51.279,51.279,51.2058,51.2205,8000.0
2006-11-10 13:05:00,69.99,70.02,69.99,70.01,4000.0,51.2351,51.2571,51.2351,51.2498,4000.0
2006-11-10 13:10:00,70.01,70.13,70.01,70.08,6200.0,51.2498,51.3376,51.2498,51.301,6200.0
2006-11-10 13:15:00,70.1,70.12,70.09,70.11,3200.0,51.3156,51.3303,51.3083,51.323,3200.0
2006-11-10 13:20:00,70.13,70.2,70.12,70.18,6200.0,51.3376,51.3888,51.3303,51.3742,6200.0
2006-11-10 13:25:00,70.18,70.19,69.98,70.03,7900.0,51.3742,51.3815,51.2278,51.2644,7900.0
2006-11-10 13:30:00,70.03,70.04,69.96,70.02,4800.0,51.2644,51.2717,51.2132,51.2571,4800.0
2006-11-10 13:35:00,70.03,70.04,69.93,69.99,5300.0,51.2644,51.2717,51.1912,51.2351,5300.0
2006-11-10 13:40:00,69.99,70.1,69.99,70.06,7000.0,51.2351,51.3156,51.2351,51.2864,7000.0
2006-11-10 13:45:00,70.08,70.21,70.08,70.2,4900.0,51.301,51.3962,51.301,51.3888,4900.0
2006-11-10 13:50:00,70.21,70.35,70.18,70.18,10400.0,51.3962,51.4987,51.3742,51.3742,10400.0
2006-11-10 13:55:00,70.18,70.26,70.15,70.15,8900.0,51.3742,51.4328,51.3522,51.3522,8900.0
2006-11-10 14:00:00,70.18,70.18,70.09,70.18,7900.0,51.3742,51.3742,51.3083,51.3742,7900.0
2006-11-10 14:05:00,70.19,70.26,70.18,70.25,5300.0,51.3815,51.4328,51.3742,51.4254,5300.0
2006-11-10 14:10:00,70.26,70.32,70.26,70.27,4300.0,51.4328,51.4767,51.4328,51.4401,4300.0
2006-11-10 14:15:00,70.28,70.41,70.28,70.4,5300.0,51.4474,51.5426,51.4474,51.5353,5300.0
2006-11-10 14:20:00,70.4,70.46,70.29,70.29,7700.0,51.5353,51.5792,51.4547,51.4547,7700.0
2006-11-10 14:25:00,70.26,70.35,70.25,70.32,8900.0,51.4328,51.4987,51.4254,51.4767,8900.0
2006-11-10 14:30:00,70.35,70.38,70.3,70.35,6000.0,51.4987,51.5206,51.4621,51.4987,6000.0
2006-11-10 14:35:00,70.34,70.36,70.24,70.36,7000.0,51.4913,51.506,51.4181,51.506,7000.0
2006-11-10 14:40:00,70.32,70.46,70.3,70.45,14600.0,51.4767,51.5792,51.4621,51.5719,14600.0
2006-11-10 14:45:00,70.45,70.47,70.42,70.42,4200.0,51.5719,51.5865,51.5499,51.5499,4200.0
2006-11-10 14:50:00,70.47,70.54,70.45,70.51,6000.0,51.5865,51.6377,51.5719,51.6158,6000.0
2006-11-10 14:55:00,70.51,70.63,70.47,70.5,10400.0,51.6158,51.7036,51.5865,51.6085,10400.0
2006-11-10 15:00:00,70.5,70.62,70.48,70.58,6800.0,51.6085,51.6963,51.5938,51.667,6800.0
2006-11-10 15:05:00,70.56,70.61,70.55,70.58,7000.0,51.6524,51.689,51.6451,51.667,7000.0
2006-11-10 15:10:00,70.59,70.67,70.53,70.54,10300.0,51.6743,51.7329,51.6304,51.6377,10300.0
2006-11-10 15:15:00,70.55,70.55,70.41,70.41,14800.0,51.6451,51.6451,51.5426,51.5426,14800.0
2006-11-10 15:20:00,70.4,70.51,70.37,70.45,7900.0,51.5353,51.6158,51.5133,51.5719,7900.0
2006-11-10 15:25:00,70.45,70.65,70.43,70.65,7100.0,51.5719,51.7183,51.5572,51.7183,7100.0
2006-11-10 15:30:00,70.64,70.65,70.54,70.58,12300.0,51.7109,51.7183,51.6377,51.667,12300.0
2006-11-10 15:35:00,70.57,70.63,70.56,70.57,6300.0,51.6597,51.7036,51.6524,51.6597,6300.0
2006-11-10 15:40:00,70.57,70.64,70.54,70.61,11300.0,51.6597,51.7109,51.6377,51.689,11300.0
2006-11-10 15:45:00,70.59,70.68,70.59,70.66,12100.0,51.6743,51.7402,51.6743,51.7256,12100.0
2006-11-10 15:50:00,70.67,70.69,70.49,70.5,27900.0,51.7329,51.7475,51.6011,51.6085,27900.0
2006-11-10 15:55:00,70.5,70.52,70.44,70.5,47600.0,51.6085,51.6231,51.5645,51.6085,47600.0
2006-11-13 09:30:00,70.45,70.64,70.36,70.46,5300.0,51.5719,51.7109,51.506,51.5792,5300.0
2006-11-13 09:35:00,70.49,70.76,70.49,70.73,9200.0,51.6011,51.7988,51.6011,51.7768,9200.0
2006-11-13 09:40:00,70.75,70.84,70.73,70.77,3900.0,51.7915,51.8573,51.7768,51.8061,3900.0
2006-11-13 09:45:00,70.75,70.86,70.74,70.83,5300.0,51.7915,51.872,51.7841,51.85,5300.0
2006-11-13 09:50:00,70.8,70.87,70.77,70.83,14400.0,51.8281,51.8793,51.8061,51.85,14400.0
2006-11-13 09:55:00,70.83,70.99,70.73,70.77,5500.0,51.85,51.9672,51.7768,51.8061,5500.0
2006-11-13 10:00:00,70.75,71.02,70.71,70.98,6400.0,51.7915,51.9891,51.7622,51.9598,6400.0
2006-11-13 10:05:00,70.99,70.99,70.86,70.87,10700.0,51.9672,51.9672,51.872,51.8793,10700.0
2006-11-13 10:10:00,70.87,70.97,70.86,70.97,10800.0,51.8793,51.9525,51.872,51.9525,10800.0
2006-11-13 10:15:00,70.99,71.02,70.98,70.98,1800.0,51.9672,51.9891,51.9598,51.9598,1800.0
2006-11-13 10:20:00,70.94,70.94,70.76,70.77,14000.0,51.9306,51.9306,51.7988,51.8061,14000.0
2006-11-13 10:25:00,70.76,70.8,70.76,70.77,5800.0,51.7988,51.8281,51.7988,51.8061,5800.0
2006-11-13 10:30:00,70.76,70.81,70.75,70.8,4200.0,51.7988,51.8354,51.7915,51.8281,4200.0
2006-11-13 10:35:00,70.79,70.88,70.79,70.84,3200.0,51.8207,51.8866,51.8207,51.8573,3200.0
2006-11-13 10:40:00,70.85,70.86,70.79,70.8,6000.0,51.8647,51.872,51.8207,51.8281,6000.0
2006-11-13 10:45:00,70.78,70.79,70.77,70.78,2100.0,51.8134,51.8207,51.8061,51.8134,2100.0
2006-11-13 10:50:00,70.78,70.8,70.78,70.78,3900.0,51.8134,51.8281,51.8134,51.8134,3900.0
2006-11-13 10:55:00,70.76,70.78,70.75,70.75,2900.0,51.7988,51.8134,51.7915,51.7915,2900.0
2006-11-13 11:00:00,70.75,70.79,70.75,70.78,3900.0,51.7915,51.8207,51.7915,51.8134,3900.0
2006-11-13 11:05:00,70.78,70.78,70.74,70.74,3700.0,51.8134,51.8134,51.7841,51.7841,3700.0
2006-11-13 11:10:00,70.74,70.75,70.74,70.74,3000.0,51.7841,51.7915,51.7841,51.7841,3000.0
2006-11-13 11:15:00,70.74,70.77,70.74,70.76,21600.0,51.7841,51.8061,51.7841,51.7988,21600.0
2006-11-13 11:20:00,70.75,70.84,70.75,70.76,7900.0,51.7915,51.8573,51.7915,51.7988,7900.0
2006-11-13 11:25:00,70.75,70.75,70.7,70.7,13300.0,51.7915,51.7915,51.7549,51.7549,13300.0
2006-11-13 11:30:00,70.68,70.73,70.68,70.71,1900.0,51.7402,51.7768,51.7402,51.7622,1900.0
2006-11-13 11:35:00,70.7,70.71,70.62,70.63,2000.0,51.7549,51.7622,51.6963,51.7036,2000.0
2006-11-13 11:40:00,70.62,70.66,70.62,70.63,4000.0,51.6963,51.7256,51.6963,51.7036,4000.0
2006-11-13 11:45:00,70.62,70.67,70.62,70.67,3700.0,51.6963,51.7329,51.6963,51.7329,3700.0
2006-11-13 11:50:00,70.66,70.72,70.65,70.65,3500.0,51.7256,51.7695,51.7183,51.7183,3500.0
2006-11-13 11:55:00,70.65,70.69,70.64,70.65,1700.0,51.7183,51.7475,51.7109,51.7183,1700.0
2006-11-13 12:00:00,70.63,70.66,70.62,70.62,1100.0,51.7036,51.7256,51.6963,51.6963,1100.0
2006-11-13 12:05:00,70.62,70.62,70.62,70.62,1000.0,51.6963,51.6963,51.6963,51.6963,1000.0
2006-11-13 12:10:00,70.62,70.69,70.62,70.68,1600.0,51.6963,51.7475,51.6963,51.7402,1600.0
2006-11-13 12:15:00,70.71,70.78,70.71,70.76,1100.0,51.7622,51.8134,51.7622,51.7988,1100.0
2006-11-13 12:20:00,70.76,70.77,70.61,70.65,6600.0,51.7988,51.8061,51.689,51.7183,6600.0
2006-11-13 12:25:00,70.65,70.67,70.64,70.65,4700.0,51.7183,51.7329,51.7109,51.7183,4700.0
2006-11-13 12:30:00,70.65,70.7,70.65,70.7,3300.0,51.7183,51.7549,51.7183,51.7549,3300.0
2006-11-13 12:35:00,70.69,70.7,70.61,70.66,5600.0,51.7475,51.7549,51.689,51.7256,5600.0
2006-11-13 12:40:00,70.66,70.67,70.58,70.58,4800.0,51.7256,51.7329,51.667,51.667,4800.0
2006-11-13 12:45:00,70.58,70.58,70.55,70.56,7600.0,51.667,51.667,51.6451,51.6524,7600.0
2006-11-13 12:50:00,70.56,70.59,70.56,70.59,3000.0,51.6524,51.6743,51.6524,51.6743,3000.0
2006-11-13 12:55:00,70.6,70.61,70.58,70.6,3900.0,51.6817,51.689,51.667,51.6817,3900.0
2006-11-13 13:00:00,70.6,70.62,70.6,70.61,2800.0,51.6817,51.6963,51.6817,51.689,2800.0
2006-11-13 13:05:00,70.61,70.64,70.6,70.6,3300.0,51.689,51.7109,51.6817,51.6817,3300.0
2006-11-13 13:10:00,70.6,70.61,70.6,70.6,3600.0,51.6817,51.689,51.6817,51.6817,3600.0
2006-11-13 13:15:00,70.6,70.6,70.6,70.6,3900.0,51.6817,51.6817,51.6817,51.6817,3900.0
2006-11-13 13:20:00,70.6,70.6,70.53,70.55,9200.0,51.6817,51.6817,51.6304,51.6451,9200.0
2006-11-13 13:25:00,70.55,70.58,70.53,70.53,2800.0,51.6451,51.667,51.6304,51.6304,2800.0
2006-11-13 13:30:00,70.52,70.53,70.5,70.51,3600.0,51.6231,51.6304,51.6085,51.6158,3600.0
2006-11-13 13:35:00,70.51,70.55,70.5,70.52,3400.0,51.6158,51.6451,51.6085,51.6231,3400.0
2006-11-13 13:40:00,70.51,70.52,70.5,70.51,3600.0,51.6158,51.6231,51.6085,51.6158,3600.0
2006-11-13 13:45:00,70.51,70.51,70.43,70.47,9700.0,51.6158,51.6158,51.5572,51.5865,9700.0
2006-11-13 13:50:00,70.46,70.59,70.46,70.57,9400.0,51.5792,51.6743,51.5792,51.6597,9400.0
2006-11-13 13:55:00,70.58,70.63,70.55,70.55,2500.0,51.667,51.7036,51.6451,51.6451,2500.0
2006-11-13 14:00:00,70.53,70.55,70.48,70.49,2900.0,51.6304,51.6451,51.5938,51.6011,2900.0
2006-11-13 14:05:00,70.5,70.52,70.44,70.46,3000.0,51.6085,51.6231,51.5645,51.5792,3000.0
2006-11-13 14:10:00,70.48,70.52,70.43,70.52,2200.0,51.5938,51.6231,51.5572,51.6231,2200.0
2006-11-13 14:15:00,70.53,70.53,70.49,70.5,4100.0,51.6304,51.6304,51.6011,51.6085,4100.0
2006-11-13 14:20:00,70.5,70.57,70.46,70.47,3800.0,51.6085,51.6597,51.5792,51.5865,3800.0
2006-11-13 14:25:00,70.48,70.55,70.48,70.54,3200.0,51.5938,51.6451,51.5938,51.6377,3200.0
2006-11-13 14:30:00,70.54,70.64,70.53,70.59,3700.0,51.6377,51.7109,51.6304,51.6743,3700.0
2006-11-13 14:35:00,70.62,70.66,70.53,70.54,1700.0,51.6963,51.7256,51.6304,51.6377,1700.0
2006-11-13 14:40:00,70.51,70.61,70.5,70.57,4300.0,51.6158,51.689,51.6085,51.6597,4300.0
2006-11-13 14:45:00,70.55,70.63,70.54,70.61,4500.0,51.6451,51.7036,51.6377,51.689,4500.0
2006-11-13 14:50:00,70.56,70.6,70.55,70.59,2700.0,51.6524,51.6817,51.6451,51.6743,2700.0
2006-11-13 14:55:00,70.56,70.61,70.56,70.57,2900.0,51.6524,51.689,51.6524,51.6597,2900.0
2006-11-13 15:00:00,70.58,70.61,70.52,70.58,7800.0,51.667,51.689,51.6231,51.667,7800.0
2006-11-13 15:05:00,70.55,70.55,70.51,70.53,12500.0,51.6451,51.6451,51.6158,51.6304,12500.0
2006-11-13 15:10:00,70.53,70.57,70.52,70.56,7600.0,51.6304,51.6597,51.6231,51.6524,7600.0
2006-11-13 15:15:00,70.54,70.57,70.54,70.54,4900.0,51.6377,51.6597,51.6377,51.6377,4900.0
2006-11-13 15:20:00,70.55,70.56,70.52,70.52,4200.0,51.6451,51.6524,51.6231,51.6231,4200.0
2006-11-13 15:25:00,70.56,70.71,70.55,70.58,7600.0,51.6524,51.7622,51.6451,51.667,7600.0
2006-11-13 15:30:00,70.57,70.65,70.54,70.56,14900.0,51.6597,51.7183,51.6377,51.6524,14900.0
2006-11-13 15:35:00,70.55,70.58,70.54,70.56,5400.0,51.6451,51.667,51.6377,51.6524,5400.0
2006-11-13 15:40:00,70.58,70.65,70.56,70.65,3800.0,51.667,51.7183,51.6524,51.7183,3800.0
2006-11-13 15:45:00,70.64,70.88,70.63,70.88,12400.0,51.7109,51.8866,51.7036,51.8866,12400.0
2006-11-13 15:50:00,70.93,70.93,70.79,70.79,27100.0,51.9232,51.9232,51.8207,51.8207,27100.0
2006-11-13 15:55:00,70.78,70.78,70.72,70.74,26900.0,51.8134,51.8134,51.7695,51.7841,26900.0
2006-11-14 09:30:00,71.03,71.03,70.88,70.91,5000.0,51.9964,51.9964,51.8866,51.9086,5000.0
2006-11-14 09:35:00,70.87,70.87,70.73,70.8,3200.0,51.8793,51.8793,51.7768,51.8281,3200.0
2006-11-14 09:40:00,70.8,70.82,70.8,70.82,7100.0,51.8281,51.8427,51.8281,51.8427,7100.0
2006-11-14 09:45:00,70.95,71.0,70.8,71.0,19900.0,51.9379,51.9745,51.8281,51.9745,19900.0
2006-11-14 09:50:00,70.97,70.98,70.95,70.97,3400.0,51.9525,51.9598,51.9379,51.9525,3400.0
2006-11-14 09:55:00,70.98,70.98,70.95,70.97,6300.0,51.9598,51.9598,51.9379,51.9525,6300.0
2006-11-14 10:00:00,70.97,71.08,70.97,71.02,17900.0,51.9525,52.033,51.9525,51.9891,17900.0
2006-11-14 10:05:00,71.02,71.17,71.0,71.06,15700.0,51.9891,52.0989,51.9745,52.0184,15700.0
2006-11-14 10:10:00,71.06,71.06,70.98,70.98,7900.0,52.0184,52.0184,51.9598,51.9598,7900.0
2006-11-14 10:15:00,70.98,71.06,70.98,71.01,12500.0,51.9598,52.0184,51.9598,51.9818,12500.0
2006-11-14 10:20:00,71.01,71.02,71.0,71.0,4500.0,51.9818,51.9891,51.9745,51.9745,4500.0
2006-11-14 10:25:00,71.0,71.11,71.0,71.0,3300.0,51.9745,52.055,51.9745,51.9745,3300.0
2006-11-14 10:30:00,71.0,71.04,70.99,71.0,9200.0,51.9745,52.0038,51.9672,51.9745,9200.0
2006-11-14 10:35:00,71.0,71.03,71.0,71.0,2600.0,51.9745,51.9964,51.9745,51.9745,2600.0
2006-11-14 10:40:00,71.0,71.01,70.96,70.96,17800.0,51.9745,51.9818,51.9452,51.9452,17800.0
2006-11-14 10:45:00,70.95,70.96,70.94,70.95,2200.0,51.9379,51.9452,51.9306,51.9379,2200.0
2006-11-14 10:50:00,70.96,70.96,70.95,70.95,1100.0,51.9452,51.9452,51.9379,51.9379,1100.0
2006-11-14 10:55:00,70.95,70.96,70.95,70.96,4400.0,51.9379,51.9452,51.9379,51.9452,4400.0
2006-11-14 11:00:00,70.97,70.98,70.95,70.98,4100.0,51.9525,51.9598,51.9379,51.9598,4100.0
2006-11-14 11:05:00,70.96,70.98,70.95,70.98,8600.0,51.9452,51.9598,51.9379,51.9598,8600.0
2006-11-14 11:10:00,70.99,71.0,70.95,70.95,2600.0,51.9672,51.9745,51.9379,51.9379,2600.0
2006-11-14 11:15:00,70.95,71.06,70.95,71.04,4700.0,51.9379,52.0184,51.9379,52.0038,4700.0
2006-11-14 11:20:00,71.03,71.03,70.95,71.0,3100.0,51.9964,51.9964,51.9379,51.9745,3100.0
2006-11-14 11:25:00,71.01,71.01,70.95,70.95,9400.0,51.9818,51.9818,51.9379,51.9379,9400.0
2006-11-14 11:30:00,70.95,70.96,70.84,70.84,16000.0,51.9379,51.9452,51.8573,51.8573,16000.0
2006-11-14 11:35:00,70.83,70.83,70.63,70.64,14400.0,51.85,51.85,51.7036,51.7109,14400.0
2006-11-14 11:40:00,70.65,70.7,70.55,70.55,8000.0,51.7183,51.7549,51.6451,51.6451,8000.0
2006-11-14 11:45:00,70.59,70.59,70.47,70.54,8000.0,51.6743,51.6743,51.5865,51.6377,8000.0
2006-11-14 11:50:00,70.56,70.62,70.56,70.59,1300.0,51.6524,51.6963,51.6524,51.6743,1300.0
2006-11-14 11:55:00,70.59,70.64,70.58,70.63,900.0,51.6743,51.7109,51.667,51.7036,900.0
2006-11-14 12:00:00,70.63,70.66,70.63,70.66,2800.0,51.7036,51.7256,51.7036,51.7256,2800.0
2006-11-14 12:05:00,70.67,70.68,70.63,70.63,1400.0,51.7329,51.7402,51.7036,51.7036,1400.0
2006-11-14 12:10:00,70.65,70.69,70.65,70.67,900.0,51.7183,51.7475,51.7183,51.7329,900.0
2006-11-14 12:15:00,70.67,70.68,70.66,70.66,1700.0,51.7329,51.7402,51.7256,51.7256,1700.0
2006-11-14 12:20:00,70.66,70.66,70.63,70.64,3100.0,51.7256,51.7256,51.7036,51.7109,3100.0
2006-11-14 12:25:00,70.64,70.64,70.63,70.63,1000.0,51.7109,51.7109,51.7036,51.7036,1000.0
2006-11-14 12:30:00,70.63,70.63,70.59,70.6,2300.0,51.7036,51.7036,51.6743,51.6817,2300.0
2006-11-14 12:35:00,70.59,70.61,70.59,70.59,1600.0,51.6743,51.689,51.6743,51.6743,1600.0
2006-11-14 12:40:00,70.6,70.62,70.6,70.61,3000.0,51.6817,51.6963,51.6817,51.689,3000.0
2006-11-14 12:45:00,70.61,70.76,70.61,70.72,5200.0,51.689,51.7988,51.689,51.7695,5200.0
2006-11-14 12:50:00,70.71,70.71,70.64,70.65,3600.0,51.7622,51.7622,51.7109,51.7183,3600.0
2006-11-14 12:55:00,70.66,70.73,70.65,70.65,2200.0,51.7256,51.7768,51.7183,51.7183,2200.0
2006-11-14 13:00:00,70.66,70.68,70.64,70.64,1600.0,51.7256,51.7402,51.7109,51.7109,1600.0
2006-11-14 13:05:00,70.64,70.67,70.63,70.63,2700.0,51.7109,51.7329,51.7036,51.7036,2700.0
2006-11-14 13:10:00,70.62,70.62,70.59,70.61,1600.0,51.6963,51.6963,51.6743,51.689,1600.0
2006-11-14 13:15:00,70.61,70.63,70.61,70.63,700.0,51.689,51.7036,51.689,51.7036,700.0
2006-11-14 13:20:00,70.67,70.74,70.67,70.71,2100.0,51.7329,51.7841,51.7329,51.7622,2100.0
2006-11-14 13:25:00,70.73,70.74,70.72,70.74,1900.0,51.7768,51.7841,51.7695,51.7841,1900.0
2006-11-14 13:30:00,70.74,70.74,70.74,70.74,200.0,51.7841,51.7841,51.7841,51.7841,200.0
2006-11-14 13:35:00,70.72,70.84,70.72,70.83,2500.0,51.7695,51.8573,51.7695,51.85,2500.0
2006-11-14 13:40:00,70.84,70.86,70.81,70.85,1500.0,51.8573,51.872,51.8354,51.8647,1500.0
2006-11-14 13:45:00,70.83,70.86,70.83,70.86,900.0,51.85,51.872,51.85,51.872,900.0
2006-11-14 13:50:00,70.85,70.9,70.85,70.89,2100.0,51.8647,51.9013,51.8647,51.894,2100.0
2006-11-14 13:55:00,70.88,70.89,70.85,70.88,8400.0,51.8866,51.894,51.8647,51.8866,8400.0
2006-11-14 14:00:00,70.86,70.91,70.86,70.9,2700.0,51.872,51.9086,51.872,51.9013,2700.0
2006-11-14 14:05:00,70.9,70.9,70.88,70.89,17100.0,51.9013,51.9013,51.8866,51.894,17100.0
2006-11-14 14:10:00,70.89,70.89,70.86,70.86,1100.0,51.894,51.894,51.872,51.872,1100.0
2006-11-14 14:15:00,70.86,70.9,70.86,70.89,8900.0,51.872,51.9013,51.872,51.894,8900.0
2006-11-14 14:20:00,70.86,70.92,70.86,70.91,43500.0,51.872,51.9159,51.872,51.9086,43500.0
2006-11-14 14:25:00,70.91,71.0,70.9,71.0,22400.0,51.9086,51.9745,51.9013,51.9745,22400.0
2006-11-14 14:30:00,71.0,71.05,70.88,70.9,24400.0,51.9745,52.0111,51.8866,51.9013,24400.0
2006-11-14 14:35:00,70.9,71.07,70.87,71.05,11400.0,51.9013,52.0257,51.8793,52.0111,11400.0
2006-11-14 14:40:00,71.05,71.23,71.05,71.19,8700.0,52.0111,52.1428,52.0111,52.1136,8700.0
2006-11-14 14:45:00,71.19,71.29,71.06,71.22,18200.0,52.1136,52.1868,52.0184,52.1355,18200.0
2006-11-14 14:50:00,71.22,71.23,71.09,71.09,14400.0,52.1355,52.1428,52.0404,52.0404,14400.0
2006-11-14 14:55:00,71.1,71.25,71.08,71.25,5700.0,52.0477,52.1575,52.033,52.1575,5700.0
2006-11-14 15:00:00,71.25,71.36,71.24,71.34,3400.0,52.1575,52.238,52.1502,52.2234,3400.0
2006-11-14 15:05:00,71.35,71.35,71.2,71.2,11200.0,52.2307,52.2307,52.1209,52.1209,11200.0
2006-11-14 15:10:00,71.21,71.28,71.08,71.13,10900.0,52.1282,52.1794,52.033,52.0696,10900.0
2006-11-14 15:15:00,71.11,71.2,71.1,71.17,3100.0,52.055,52.1209,52.0477,52.0989,3100.0
2006-11-14 15:20:00,71.14,71.2,71.11,71.11,3900.0,52.077,52.1209,52.055,52.055,3900.0
2006-11-14 15:25:00,71.12,71.16,71.1,71.1,3700.0,52.0623,52.0916,52.0477,52.0477,3700.0
2006-11-14 15:30:00,71.09,71.12,71.08,71.09,8900.0,52.0404,52.0623,52.033,52.0404,8900.0
2006-11-14 15:35:00,71.08,71.11,71.0,71.02,15700.0,52.033,52.055,51.9745,51.9891,15700.0
2006-11-14 15:40:00,70.99,71.08,70.99,71.0,23600.0,51.9672,52.033,51.9672,51.9745,23600.0
2006-11-14 15:45:00,70.98,71.01,70.94,71.0,30100.0,51.9598,51.9818,51.9306,51.9745,30100.0
2006-11-14 15:50:00,71.0,71.04,70.99,71.01,23200.0,51.9745,52.0038,51.9672,51.9818,23200.0
2006-11-14 15:55:00,71.01,71.07,71.0,71.04,27100.0,51.9818,52.0257,51.9745,52.0038,27100.0
2006-11-15 09:30:00,71.0,71.09,71.0,71.0,3000.0,51.9745,52.0404,51.9745,51.9745,3000.0
2006-11-15 09:35:00,71.0,71.13,70.99,71.08,5600.0,51.9745,52.0696,51.9672,52.033,5600.0
2006-11-15 09:40:00,71.13,71.32,71.12,71.31,2700.0,52.0696,52.2087,52.0623,52.2014,2700.0
2006-11-15 09:45:00,71.31,71.4,71.31,71.4,4900.0,52.2014,52.2673,52.2014,52.2673,4900.0
2006-11-15 09:50:00,71.43,71.51,71.41,71.5,6200.0,52.2893,52.3478,52.2746,52.3405,6200.0
2006-11-15 09:55:00,71.57,71.76,71.53,71.76,5200.0,52.3917,52.5308,52.3625,52.5308,5200.0
2006-11-15 10:00:00,71.74,71.74,71.62,71.64,19600.0,52.5162,52.5162,52.4283,52.443,19600.0
2006-11-15 10:05:00,71.68,71.73,71.64,71.64,7600.0,52.4723,52.5089,52.443,52.443,7600.0
2006-11-15 10:10:00,71.63,71.63,71.57,71.6,2100.0,52.4357,52.4357,52.3917,52.4137,2100.0
2006-11-15 10:15:00,71.61,71.62,71.58,71.61,1300.0,52.421,52.4283,52.3991,52.421,1300.0
2006-11-15 10:20:00,71.62,71.72,71.6,71.6,2500.0,52.4283,52.5015,52.4137,52.4137,2500.0
2006-11-15 10:25:00,71.62,71.66,71.54,71.59,6000.0,52.4283,52.4576,52.3698,52.4064,6000.0
2006-11-15 10:30:00,71.62,71.62,71.52,71.52,3600.0,52.4283,52.4283,52.3551,52.3551,3600.0
2006-11-15 10:35:00,71.5,71.51,71.5,71.5,3800.0,52.3405,52.3478,52.3405,52.3405,3800.0
2006-11-15 10:40:00,71.5,71.63,71.5,71.61,5100.0,52.3405,52.4357,52.3405,52.421,5100.0
2006-11-15 10:45:00,71.63,71.65,71.62,71.64,1000.0,52.4357,52.4503,52.4283,52.443,1000.0
2006-11-15 10:50:00,71.65,71.69,71.65,71.68,2300.0,52.4503,52.4796,52.4503,52.4723,2300.0
2006-11-15 10:55:00,71.67,71.67,71.52,71.58,2200.0,52.4649,52.4649,52.3551,52.3991,2200.0
2006-11-15 11:00:00,71.58,71.59,71.5,71.5,4900.0,52.3991,52.4064,52.3405,52.3405,4900.0
2006-11-15 11:05:00,71.5,71.53,71.5,71.51,1000.0,52.3405,52.3625,52.3405,52.3478,1000.0
2006-11-15 11:10:00,71.55,71.68,71.55,71.64,2200.0,52.3771,52.4723,52.3771,52.443,2200.0
2006-11-15 11:15:00,71.65,71.73,71.64,71.67,2300.0,52.4503,52.5089,52.443,52.4649,2300.0
2006-11-15 11:20:00,71.69,71.69,71.62,71.62,2000.0,52.4796,52.4796,52.4283,52.4283,2000.0
2006-11-15 11:25:00,71.66,71.68,71.6,71.68,28200.0,52.4576,52.4723,52.4137,52.4723,28200.0
2006-11-15 11:30:00,71.68,71.68,71.61,71.62,2200.0,52.4723,52.4723,52.421,52.4283,2200.0
2006-11-15 11:35:00,71.65,71.65,71.59,71.59,500.0,52.4503,52.4503,52.4064,52.4064,500.0
2006-11-15 11:40:00,71.62,71.65,71.61,71.65,1400.0,52.4283,52.4503,52.421,52.4503,1400.0
2006-11-15 11:45:00,71.65,71.65,71.61,71.62,2400.0,52.4503,52.4503,52.421,52.4283,2400.0
2006-11-15 11:50:00,71.62,71.66,71.61,71.61,4200.0,52.4283,52.4576,52.421,52.421,4200.0
2006-11-15 11:55:00,71.6,71.64,71.6,71.63,1000.0,52.4137,52.443,52.4137,52.4357,1000.0
2006-11-15 12:00:00,71.61,71.62,71.53,71.56,3800.0,52.421,52.4283,52.3625,52.3844,3800.0
2006-11-15 12:05:00,71.59,71.68,71.59,71.68,3600.0,52.4064,52.4723,52.4064,52.4723,3600.0
2006-11-15 12:10:00,71.67,71.67,71.56,71.64,1600.0,52.4649,52.4649,52.3844,52.443,1600.0
2006-11-15 12:15:00,71.65,71.67,71.57,71.59,1500.0,52.4503,52.4649,52.3917,52.4064,1500.0
2006-11-15 12:20:00,71.53,71.57,71.51,71.57,1800.0,52.3625,52.3917,52.3478,52.3917,1800.0
2006-11-15 12:25:00,71.57,71.61,71.54,71.6,3000.0,52.3917,52.421,52.3698,52.4137,3000.0
2006-11-15 12:30:00,71.61,71.61,71.57,71.61,1200.0,52.421,52.421,52.3917,52.421,1200.0
2006-11-15 12:35:00,71.61,71.62,71.57,71.57,1400.0,52.421,52.4283,52.3917,52.3917,1400.0
2006-11-15 12:40:00,71.6,71.62,71.58,71.62,1300.0,52.4137,52.4283,52.3991,52.4283,1300.0
2006-11-15 12:45:00,71.61,71.64,71.6,71.64,3200.0,52.421,52.443,52.4137,52.443,3200.0
2006-11-15 12:50:00,71.68,71.71,71.66,71.71,2800.0,52.4723,52.4942,52.4576,52.4942,2800.0
2006-11-15 12:55:00,71.71,71.75,71.71,71.72,1400.0,52.4942,52.5235,52.4942,52.5015,1400.0
2006-11-15 13:00:00,71.7,71.72,71.69,71.72,1700.0,52.4869,52.5015,52.4796,52.5015,1700.0
2006-11-15 13:05:00,71.71,71.74,71.7,71.74,1600.0,52.4942,52.5162,52.4869,52.5162,1600.0
2006-11-15 13:10:00,71.73,71.73,71.73,71.73,400.0,52.5089,52.5089,52.5089,52.5089,400.0
2006-11-15 13:15:00,71.75,73.51,71.71,73.44,132800.0,52.5235,53.8119,52.4942,53.7606,132800.0
2006-11-15 13:20:00,73.5,75.3,73.35,74.4,238300.0,53.8046,55.1222,53.6948,54.4634,238300.0
2006-11-15 13:25:00,74.42,75.3,74.42,74.85,146100.0,54.478,55.1222,54.478,54.7928,146100.0
2006-11-15 13:30:00,74.85,74.89,74.3,74.86,88600.0,54.7928,54.8221,54.3902,54.8001,88600.0
2006-11-15 13:35:00,74.8,74.98,74.7,74.83,44900.0,54.7562,54.888,54.683,54.7782,44900.0
2006-11-15 13:40:00,74.86,75.0,74.77,74.91,49400.0,54.8001,54.9026,54.7342,54.8367,49400.0
2006-11-15 13:45:00,74.93,75.24,74.9,75.08,69100.0,54.8514,55.0783,54.8294,54.9612,69100.0
2006-11-15 13:50:00,75.07,75.2,74.91,75.12,25900.0,54.9539,55.049,54.8367,54.9905,25900.0
2006-11-15 13:55:00,75.13,75.43,75.0,75.18,36800.0,54.9978,55.2174,54.9026,55.0344,36800.0
2006-11-15 14:00:00,75.21,75.58,75.17,75.49,51200.0,55.0563,55.3272,55.0271,55.2613,51200.0
2006-11-15 14:05:00,75.53,75.78,75.41,75.62,38600.0,55.2906,55.4736,55.2027,55.3565,38600.0
2006-11-15 14:10:00,75.62,75.9,75.56,75.79,15100.0,55.3565,55.5614,55.3126,55.4809,15100.0
2006-11-15 14:15:00,75.75,75.75,75.21,75.37,33200.0,55.4516,55.4516,55.0563,55.1735,33200.0
2006-11-15 14:20:00,75.39,75.56,75.26,75.44,27500.0,55.1881,55.3126,55.0929,55.2247,27500.0
2006-11-15 14:25:00,75.48,75.6,75.2,75.28,23900.0,55.254,55.3418,55.049,55.1076,23900.0
2006-11-15 14:30:00,75.27,75.35,75.17,75.24,48100.0,55.1003,55.1588,55.0271,55.0783,48100.0
2006-11-15 14:35:00,75.21,75.21,74.62,74.81,42800.0,55.0563,55.0563,54.6244,54.7635,42800.0
2006-11-15 14:40:00,74.8,74.8,74.41,74.44,35100.0,54.7562,54.7562,54.4707,54.4927,35100.0
2006-11-15 14:45:00,74.43,74.66,74.4,74.5,27300.0,54.4854,54.6537,54.4634,54.5366,27300.0
2006-11-15 14:50:00,74.54,74.59,74.35,74.35,25500.0,54.5659,54.6025,54.4268,54.4268,25500.0
2006-11-15 14:55:00,74.37,74.37,74.15,74.27,35600.0,54.4414,54.4414,54.2804,54.3682,35600.0
2006-11-15 15:00:00,74.29,74.48,74.26,74.37,15200.0,54.3829,54.522,54.3609,54.4414,15200.0
2006-11-15 15:05:00,74.33,74.35,74.15,74.17,18200.0,54.4122,54.4268,54.2804,54.295,18200.0
2006-11-15 15:10:00,74.17,74.3,74.15,74.28,15300.0,54.295,54.3902,54.2804,54.3755,15300.0
2006-11-15 15:15:00,74.29,74.29,74.14,74.14,12800.0,54.3829,54.3829,54.2731,54.2731,12800.0
2006-11-15 15:20:00,74.14,74.3,74.01,74.13,31900.0,54.2731,54.3902,54.1779,54.2657,31900.0
2006-11-15 15:25:00,74.12,74.13,73.98,73.99,25700.0,54.2584,54.2657,54.1559,54.1633,25700.0
2006-11-15 15:30:00,73.98,74.02,73.86,73.86,26200.0,54.1559,54.1852,54.0681,54.0681,26200.0
2006-11-15 15:35:00,73.86,73.86,73.7,73.73,30700.0,54.0681,54.0681,53.951,53.9729,30700.0
2006-11-15 15:40:00,73.73,73.73,73.34,73.41,31700.0,53.9729,53.9729,53.6874,53.7387,31700.0
2006-11-15 15:45:00,73.42,73.66,73.33,73.49,51200.0,53.746,53.9217,53.6801,53.7972,51200.0
2006-11-15 15:50:00,73.49,73.64,73.47,73.63,31200.0,53.7972,53.907,53.7826,53.8997,31200.0
2006-11-15 15:55:00,73.63,73.63,73.55,73.59,44600.0,53.8997,53.8997,53.8412,53.8704,44600.0
2006-11-16 09:30:00,73.7,73.87,73.64,73.79,7700.0,53.951,54.0754,53.907,54.0169,7700.0
2006-11-16 09:35:00,73.85,74.41,73.85,74.0,19900.0,54.0608,54.4707,54.0608,54.1706,19900.0
2006-11-16 09:40:00,73.9,73.92,73.77,73.82,20000.0,54.0974,54.112,54.0022,54.0388,20000.0
2006-11-16 09:45:00,73.8,73.8,73.53,73.6,13700.0,54.0242,54.0242,53.8265,53.8778,13700.0
2006-11-16 09:50:00,73.6,73.78,73.57,73.58,16000.0,53.8778,54.0095,53.8558,53.8631,16000.0
2006-11-16 09:55:00,73.61,73.63,73.5,73.53,13000.0,53.8851,53.8997,53.8046,53.8265,13000.0
2006-11-16 10:00:00,73.56,73.58,73.51,73.55,6900.0,53.8485,53.8631,53.8119,53.8412,6900.0
2006-11-16 10:05:00,73.56,73.58,73.55,73.56,3200.0,53.8485,53.8631,53.8412,53.8485,3200.0
2006-11-16 10:10:00,73.56,73.59,73.5,73.52,5800.0,53.8485,53.8704,53.8046,53.8192,5800.0
2006-11-16 10:15:00,73.52,73.76,73.45,73.63,12900.0,53.8192,53.9949,53.768,53.8997,12900.0
2006-11-16 10:20:00,73.55,73.67,73.52,73.64,4700.0,53.8412,53.929,53.8192,53.907,4700.0
2006-11-16 10:25:00,73.66,73.66,73.62,73.65,3900.0,53.9217,53.9217,53.8924,53.9144,3900.0
2006-11-16 10:30:00,73.64,73.67,73.61,73.64,8300.0,53.907,53.929,53.8851,53.907,8300.0
2006-11-16 10:35:00,73.65,73.73,73.64,73.71,3800.0,53.9144,53.9729,53.907,53.9583,3800.0
2006-11-16 10:40:00,73.74,73.75,73.55,73.6,6700.0,53.9803,53.9876,53.8412,53.8778,6700.0
2006-11-16 10:45:00,73.61,73.74,73.61,73.71,4300.0,53.8851,53.9803,53.8851,53.9583,4300.0
2006-11-16 10:50:00,73.68,73.82,73.64,73.81,16400.0,53.9363,54.0388,53.907,54.0315,16400.0
2006-11-16 10:55:00,73.81,73.85,73.76,73.81,7300.0,54.0315,54.0608,53.9949,54.0315,7300.0
2006-11-16 11:00:00,73.83,73.94,73.81,73.83,10000.0,54.0461,54.1267,54.0315,54.0461,10000.0
2006-11-16 11:05:00,73.86,73.93,73.86,73.89,4300.0,54.0681,54.1193,54.0681,54.0901,4300.0
2006-11-16 11:10:00,73.89,74.0,73.89,73.95,6900.0,54.0901,54.1706,54.0901,54.134,6900.0
2006-11-16 11:15:00,73.93,73.93,73.88,73.89,2800.0,54.1193,54.1193,54.0827,54.0901,2800.0
2006-11-16 11:20:00,73.89,74.0,73.87,74.0,5900.0,54.0901,54.1706,54.0754,54.1706,5900.0
2006-11-16 11:25:00,73.99,74.0,73.87,73.88,2500.0,54.1633,54.1706,54.0754,54.0827,2500.0
2006-11-16 11:30:00,73.9,73.93,73.88,73.89,2600.0,54.0974,54.1193,54.0827,54.0901,2600.0
2006-11-16 11:35:00,73.89,73.9,73.81,73.83,6400.0,54.0901,54.0974,54.0315,54.0461,6400.0
2006-11-16 11:40:00,73.82,73.94,73.82,73.94,5700.0,54.0388,54.1267,54.0388,54.1267,5700.0
2006-11-16 11:45:00,73.9,73.9,73.86,73.88,2700.0,54.0974,54.0974,54.0681,54.0827,2700.0
2006-11-16 11:50:00,73.9,73.95,73.87,73.88,5700.0,54.0974,54.134,54.0754,54.0827,5700.0
2006-11-16 11:55:00,73.9,73.96,73.86,73.88,7600.0,54.0974,54.1413,54.0681,54.0827,7600.0
2006-11-16 12:00:00,73.85,73.93,73.85,73.88,6700.0,54.0608,54.1193,54.0608,54.0827,6700.0
2006-11-16 12:05:00,73.9,74.07,73.88,73.96,9800.0,54.0974,54.2218,54.0827,54.1413,9800.0
2006-11-16 12:10:00,73.98,74.03,73.92,73.92,4600.0,54.1559,54.1925,54.112,54.112,4600.0
2006-11-16 12:15:00,73.92,73.92,73.82,73.82,6800.0,54.112,54.112,54.0388,54.0388,6800.0
2006-11-16 12:20:00,73.82,73.83,73.7,73.72,9600.0,54.0388,54.0461,53.951,53.9656,9600.0
2006-11-16 12:25:00,73.7,73.75,73.69,73.75,2400.0,53.951,53.9876,53.9436,53.9876,2400.0
2006-11-16 12:30:00,73.73,73.73,73.65,73.65,4700.0,53.9729,53.9729,53.9144,53.9144,4700.0
2006-11-16 12:35:00,73.65,73.65,73.61,73.61,1800.0,53.9144,53.9144,53.8851,53.8851,1800.0
2006-11-16 12:40:00,73.61,73.67,73.6,73.67,2700.0,53.8851,53.929,53.8778,53.929,2700.0
2006-11-16 12:45:00,73.65,73.67,73.63,73.63,2500.0,53.9144,53.929,53.8997,53.8997,2500.0
2006-11-16 12:50:00,73.63,73.63,73.56,73.6,14800.0,53.8997,53.8997,53.8485,53.8778,14800.0
2006-11-16 12:55:00,73.57,73.58,73.55,73.58,4400.0,53.8558,53.8631,53.8412,53.8631,4400.0
2006-11-16 13:00:00,73.58,73.58,73.51,73.54,5100.0,53.8631,53.8631,53.8119,53.8338,5100.0
2006-11-16 13:05:00,73.54,73.63,73.54,73.6,5900.0,53.8338,53.8997,53.8338,53.8778,5900.0
2006-11-16 13:10:00,73.59,73.6,73.59,73.59,900.0,53.8704,53.8778,53.8704,53.8704,900.0
2006-11-16 13:15:00,73.58,73.58,73.49,73.49,8100.0,53.8631,53.8631,53.7972,53.7972,8100.0
2006-11-16 13:20:00,73.52,73.54,73.52,73.53,2200.0,53.8192,53.8338,53.8192,53.8265,2200.0
2006-11-16 13:25:00,73.54,73.63,73.54,73.63,10400.0,53.8338,53.8997,53.8338,53.8997,10400.0
2006-11-16 13:30:00,73.64,73.7,73.61,73.7,7700.0,53.907,53.951,53.8851,53.951,7700.0
2006-11-16 13:35:00,73.71,73.77,73.71,73.75,4100.0,53.9583,54.0022,53.9583,53.9876,4100.0
2006-11-16 13:40:00,73.76,73.86,73.76,73.8,4900.0,53.9949,54.0681,53.9949,54.0242,4900.0
2006-11-16 13:45:00,73.8,73.93,73.8,73.93,3900.0,54.0242,54.1193,54.0242,54.1193,3900.0
2006-11-16 13:50:00,73.92,73.97,73.9,73.97,3300.0,54.112,54.1486,54.0974,54.1486,3300.0
2006-11-16 13:55:00,73.97,73.99,73.92,73.96,5000.0,54.1486,54.1633,54.112,54.1413,5000.0
2006-11-16 14:00:00,73.97,74.02,73.95,73.97,8700.0,54.1486,54.1852,54.134,54.1486,8700.0
2006-11-16 14:05:00,73.97,73.98,73.85,73.88,18600.0,54.1486,54.1559,54.0608,54.0827,18600.0
2006-11-16 14:10:00,73.88,73.92,73.87,73.91,6600.0,54.0827,54.112,54.0754,54.1047,6600.0
2006-11-16 14:15:00,73.93,74.02,73.93,73.99,6200.0,54.1193,54.1852,54.1193,54.1633,6200.0
2006-11-16 14:20:00,73.96,73.96,73.86,73.95,8100.0,54.1413,54.1413,54.0681,54.134,8100.0
2006-11-16 14:25:00,73.97,74.02,73.91,73.91,6700.0,54.1486,54.1852,54.1047,54.1047,6700.0
2006-11-16 14:30:00,73.87,73.87,73.8,73.8,14000.0,54.0754,54.0754,54.0242,54.0242,14000.0
2006-11-16 14:35:00,73.8,73.83,73.77,73.81,10400.0,54.0242,54.0461,54.0022,54.0315,10400.0
2006-11-16 14:40:00,73.82,73.9,73.82,73.89,3000.0,54.0388,54.0974,54.0388,54.0901,3000.0
2006-11-16 14:45:00,73.9,73.96,73.9,73.94,1800.0,54.0974,54.1413,54.0974,54.1267,1800.0
2006-11-16 14:50:00,73.96,73.96,73.88,73.96,4800.0,54.1413,54.1413,54.0827,54.1413,4800.0
2006-11-16 14:55:00,73.97,74.02,73.93,74.02,2600.0,54.1486,54.1852,54.1193,54.1852,2600.0
2006-11-16 15:00:00,74.02,74.06,73.96,74.03,4700.0,54.1852,54.2145,54.1413,54.1925,4700.0
2006-11-16 15:05:00,74.01,74.13,74.0,74.13,3900.0,54.1779,54.2657,54.1706,54.2657,3900.0
2006-11-16 15:10:00,74.13,74.21,74.1,74.19,7600.0,54.2657,54.3243,54.2438,54.3097,7600.0
2006-11-16 15:15:00,74.18,74.32,74.13,74.3,11300.0,54.3023,54.4048,54.2657,54.3902,11300.0
2006-11-16 15:20:00,74.29,74.29,74.17,74.18,13600.0,54.3829,54.3829,54.295,54.3023,13600.0
2006-11-16 15:25:00,74.18,74.21,74.11,74.21,8400.0,54.3023,54.3243,54.2511,54.3243,8400.0
2006-11-16 15:30:00,74.21,74.22,74.01,74.01,19600.0,54.3243,54.3316,54.1779,54.1779,19600.0
2006-11-16 15:35:00,74.01,74.2,74.0,74.2,6000.0,54.1779,54.317,54.1706,54.317,6000.0
2006-11-16 15:40:00,74.17,74.18,74.08,74.1,11200.0,54.295,54.3023,54.2291,54.2438,11200.0
2006-11-16 15:45:00,74.1,74.13,74.02,74.02,10200.0,54.2438,54.2657,54.1852,54.1852,10200.0
2006-11-16 15:50:00,73.97,74.01,73.91,74.01,9000.0,54.1486,54.1779,54.1047,54.1779,9000.0
2006-11-16 15:55:00,74.01,74.01,73.96,73.96,9800.0,54.1779,54.1779,54.1413,54.1413,9800.0
2006-11-17 09:30:00,73.99,73.99,73.61,73.61,46100.0,54.1633,54.1633,53.8851,53.8851,46100.0
2006-11-17 09:35:00,73.6,73.66,73.42,73.48,6300.0,53.8778,53.9217,53.746,53.7899,6300.0
2006-11-17 09:40:00,73.42,73.66,73.33,73.65,7000.0,53.746,53.9217,53.6801,53.9144,7000.0
2006-11-17 09:45:00,73.66,73.73,73.66,73.66,6900.0,53.9217,53.9729,53.9217,53.9217,6900.0
2006-11-17 09:50:00,73.66,73.66,73.49,73.59,5800.0,53.9217,53.9217,53.7972,53.8704,5800.0
2006-11-17 09:55:00,73.58,73.65,73.58,73.62,4900.0,53.8631,53.9144,53.8631,53.8924,4900.0
2006-11-17 10:00:00,73.63,73.7,73.58,73.69,6200.0,53.8997,53.951,53.8631,53.9436,6200.0
2006-11-17 10:05:00,73.69,73.72,73.56,73.56,11400.0,53.9436,53.9656,53.8485,53.8485,11400.0
2006-11-17 10:10:00,73.56,73.57,73.49,73.51,2700.0,53.8485,53.8558,53.7972,53.8119,2700.0
2006-11-17 10:15:00,73.56,73.58,73.51,73.58,6800.0,53.8485,53.8631,53.8119,53.8631,6800.0
2006-11-17 10:20:00,73.6,73.62,73.59,73.62,2100.0,53.8778,53.8924,53.8704,53.8924,2100.0
2006-11-17 10:25:00,73.62,73.74,73.62,73.65,10300.0,53.8924,53.9803,53.8924,53.9144,10300.0
2006-11-17 10:30:00,73.65,73.8,73.65,73.8,7500.0,53.9144,54.0242,53.9144,54.0242,7500.0
2006-11-17 10:35:00,73.8,73.82,73.74,73.78,2800.0,54.0242,54.0388,53.9803,54.0095,2800.0
2006-11-17 10:40:00,73.78,73.94,73.77,73.82,6000.0,54.0095,54.1267,54.0022,54.0388,6000.0
2006-11-17 10:45:00,73.81,74.06,73.81,73.98,8700.0,54.0315,54.2145,54.0315,54.1559,8700.0
2006-11-17 10:50:00,73.98,73.99,73.93,73.95,2400.0,54.1559,54.1633,54.1193,54.134,2400.0
2006-11-17 10:55:00,73.95,73.95,73.84,73.84,3400.0,54.134,54.134,54.0535,54.0535,3400.0
2006-11-17 11:00:00,73.85,73.89,73.73,73.79,4200.0,54.0608,54.0901,53.9729,54.0169,4200.0
2006-11-17 11:05:00,73.77,73.8,73.72,73.79,3100.0,54.0022,54.0242,53.9656,54.0169,3100.0
2006-11-17 11:10:00,73.77,73.92,73.77,73.91,2700.0,54.0022,54.112,54.0022,54.1047,2700.0
2006-11-17 11:15:00,73.91,73.95,73.91,73.95,2300.0,54.1047,54.134,54.1047,54.134,2300.0
2006-11-17 11:20:00,73.93,73.94,73.88,73.89,3600.0,54.1193,54.1267,54.0827,54.0901,3600.0
2006-11-17 11:25:00,73.91,73.98,73.91,73.97,2600.0,54.1047,54.1559,54.1047,54.1486,2600.0
2006-11-17 11:30:00,73.96,73.97,73.88,73.9,5000.0,54.1413,54.1486,54.0827,54.0974,5000.0
2006-11-17 11:35:00,73.9,73.95,73.87,73.94,4500.0,54.0974,54.134,54.0754,54.1267,4500.0
2006-11-17 11:40:00,73.93,73.93,73.73,73.73,4900.0,54.1193,54.1193,53.9729,53.9729,4900.0
2006-11-17 11:45:00,73.75,73.79,73.73,73.79,4600.0,53.9876,54.0169,53.9729,54.0169,4600.0
2006-11-17 11:50:00,73.78,73.81,73.71,73.76,6900.0,54.0095,54.0315,53.9583,53.9949,6900.0
2006-11-17 11:55:00,73.76,73.77,73.75,73.77,3700.0,53.9949,54.0022,53.9876,54.0022,3700.0
2006-11-17 12:00:00,73.77,73.77,73.66,73.75,5100.0,54.0022,54.0022,53.9217,53.9876,5100.0
2006-11-17 12:05:00,73.74,73.83,73.72,73.83,2500.0,53.9803,54.0461,53.9656,54.0461,2500.0
2006-11-17 12:10:00,73.84,73.89,73.77,73.79,3600.0,54.0535,54.0901,54.0022,54.0169,3600.0
2006-11-17 12:15:00,73.77,73.77,73.72,73.75,3500.0,54.0022,54.0022,53.9656,53.9876,3500.0
2006-11-17 12:20:00,73.75,73.78,73.73,73.74,3500.0,53.9876,54.0095,53.9729,53.9803,3500.0
2006-11-17 12:25:00,73.74,73.79,73.74,73.77,7000.0,53.9803,54.0169,53.9803,54.0022,7000.0
2006-11-17 12:30:00,73.77,73.92,73.77,73.92,4500.0,54.0022,54.112,54.0022,54.112,4500.0
2006-11-17 12:35:00,73.92,74.0,73.85,73.99,5500.0,54.112,54.1706,54.0608,54.1633,5500.0
2006-11-17 12:40:00,73.98,74.02,73.97,73.99,2800.0,54.1559,54.1852,54.1486,54.1633,2800.0
2006-11-17 12:45:00,73.99,74.03,73.91,73.98,5400.0,54.1633,54.1925,54.1047,54.1559,5400.0
2006-11-17 12:50:00,73.98,73.98,73.79,73.88,6000.0,54.1559,54.1559,54.0169,54.0827,6000.0
2006-11-17 12:55:00,73.89,73.95,73.89,73.89,1900.0,54.0901,54.134,54.0901,54.0901,1900.0
2006-11-17 13:00:00,73.87,73.87,73.82,73.87,1800.0,54.0754,54.0754,54.0388,54.0754,1800.0
2006-11-17 13:05:00,73.87,73.92,73.87,73.89,1200.0,54.0754,54.112,54.0754,54.0901,1200.0
2006-11-17 13:10:00,73.86,73.86,73.76,73.8,4800.0,54.0681,54.0681,53.9949,54.0242,4800.0
2006-11-17 13:15:00,73.81,73.88,73.81,73.88,1600.0,54.0315,54.0827,54.0315,54.0827,1600.0
2006-11-17 13:20:00,73.88,73.89,73.88,73.88,2400.0,54.0827,54.0901,54.0827,54.0827,2400.0
2006-11-17 13:25:00,73.87,73.87,73.83,73.85,4200.0,54.0754,54.0754,54.0461,54.0608,4200.0
2006-11-17 13:30:00,73.84,73.84,73.78,73.81,3800.0,54.0535,54.0535,54.0095,54.0315,3800.0
2006-11-17 13:35:00,73.82,73.83,73.81,73.82,3300.0,54.0388,54.0461,54.0315,54.0388,3300.0
2006-11-17 13:40:00,73.81,73.88,73.77,73.85,4600.0,54.0315,54.0827,54.0022,54.0608,4600.0
2006-11-17 13:45:00,73.84,73.84,73.79,73.82,5800.0,54.0535,54.0535,54.0169,54.0388,5800.0
2006-11-17 13:50:00,73.82,73.9,73.81,73.88,4000.0,54.0388,54.0974,54.0315,54.0827,4000.0
2006-11-17 13:55:00,73.88,73.89,73.85,73.86,2500.0,54.0827,54.0901,54.0608,54.0681,2500.0
2006-11-17 14:00:00,73.85,73.86,73.78,73.82,4800.0,54.0608,54.0681,54.0095,54.0388,4800.0
2006-11-17 14:05:00,73.82,73.9,73.82,73.85,7100.0,54.0388,54.0974,54.0388,54.0608,7100.0
2006-11-17 14:10:00,73.85,73.89,73.81,73.81,4600.0,54.0608,54.0901,54.0315,54.0315,4600.0
2006-11-17 14:15:00,73.81,73.93,73.8,73.8,6000.0,54.0315,54.1193,54.0242,54.0242,6000.0
2006-11-17 14:20:00,73.78,73.78,73.75,73.77,3400.0,54.0095,54.0095,53.9876,54.0022,3400.0
2006-11-17 14:25:00,73.77,73.8,73.76,73.76,3700.0,54.0022,54.0242,53.9949,53.9949,3700.0
2006-11-17 14:30:00,73.76,73.82,73.75,73.8,3500.0,53.9949,54.0388,53.9876,54.0242,3500.0
2006-11-17 14:35:00,73.81,73.84,73.76,73.76,6400.0,54.0315,54.0535,53.9949,53.9949,6400.0
2006-11-17 14:40:00,73.76,73.81,73.76,73.79,4900.0,53.9949,54.0315,53.9949,54.0169,4900.0
2006-11-17 14:45:00,73.8,73.83,73.8,73.83,4600.0,54.0242,54.0461,54.0242,54.0461,4600.0
2006-11-17 14:50:00,73.81,73.81,73.78,73.78,4000.0,54.0315,54.0315,54.0095,54.0095,4000.0
2006-11-17 14:55:00,73.78,73.8,73.78,73.8,3400.0,54.0095,54.0242,54.0095,54.0242,3400.0
2006-11-17 15:00:00,73.78,73.8,73.78,73.8,4000.0,54.0095,54.0242,54.0095,54.0242,4000.0
2006-11-17 15:05:00,73.79,73.8,73.76,73.79,6900.0,54.0169,54.0242,53.9949,54.0169,6900.0
2006-11-17 15:10:00,73.79,73.79,73.67,73.7,5400.0,54.0169,54.0169,53.929,53.951,5400.0
2006-11-17 15:15:00,73.7,73.73,73.59,73.62,8100.0,53.951,53.9729,53.8704,53.8924,8100.0
2006-11-17 15:20:00,73.65,73.7,73.65,73.67,6100.0,53.9144,53.951,53.9144,53.929,6100.0
2006-11-17 15:25:00,73.65,73.65,73.51,73.61,11600.0,53.9144,53.9144,53.8119,53.8851,11600.0
2006-11-17 15:30:00,73.62,73.67,73.62,73.66,3400.0,53.8924,53.929,53.8924,53.9217,3400.0
2006-11-17 15:35:00,73.67,73.74,73.67,73.73,4500.0,53.929,53.9803,53.929,53.9729,4500.0
2006-11-17 15:40:00,73.73,73.75,73.59,73.6,7500.0,53.9729,53.9876,53.8704,53.8778,7500.0
2006-11-17 15:45:00,73.6,73.68,73.6,73.67,7800.0,53.8778,53.9363,53.8778,53.929,7800.0
2006-11-17 15:50:00,73.67,73.69,73.66,73.68,4600.0,53.929,53.9436,53.9217,53.9363,4600.0
2006-11-17 15:55:00,73.68,73.72,73.65,73.65,8700.0,53.9363,53.9656,53.9144,53.9144,8700.0
2006-11-20 09:30:00,73.4,73.4,73.34,73.37,9100.0,53.7314,53.7314,53.6874,53.7094,9100.0
2006-11-20 09:35:00,73.35,73.39,73.28,73.31,4500.0,53.6948,53.724,53.6435,53.6655,4500.0
2006-11-20 09:40:00,73.31,73.31,73.06,73.21,16000.0,53.6655,53.6655,53.4825,53.5923,16000.0
2006-11-20 09:45:00,73.21,73.21,73.04,73.04,5200.0,53.5923,53.5923,53.4678,53.4678,5200.0
2006-11-20 09:50:00,73.07,73.13,73.04,73.12,5600.0,53.4898,53.5337,53.4678,53.5264,5600.0
2006-11-20 09:55:00,73.11,73.25,73.0,73.19,7400.0,53.5191,53.6216,53.4385,53.5776,7400.0
2006-11-20 10:00:00,73.22,73.3,73.18,73.2,6800.0,53.5996,53.6582,53.5703,53.585,6800.0
2006-11-20 10:05:00,73.22,73.25,73.01,73.07,4400.0,53.5996,53.6216,53.4459,53.4898,4400.0
2006-11-20 10:10:00,73.06,73.22,73.06,73.19,900.0,53.4825,53.5996,53.4825,53.5776,900.0
2006-11-20 10:15:00,73.19,73.39,73.1,73.39,3600.0,53.5776,53.724,53.5117,53.724,3600.0
2006-11-20 10:20:00,73.39,73.48,73.38,73.48,4100.0,53.724,53.7899,53.7167,53.7899,4100.0
2006-11-20 10:25:00,73.52,73.58,73.48,73.5,3800.0,53.8192,53.8631,53.7899,53.8046,3800.0
2006-11-20 10:30:00,73.49,73.64,73.49,73.52,4700.0,53.7972,53.907,53.7972,53.8192,4700.0
2006-11-20 10:35:00,73.52,73.75,73.52,73.72,4200.0,53.8192,53.9876,53.8192,53.9656,4200.0
2006-11-20 10:40:00,73.71,73.71,73.53,73.53,3200.0,53.9583,53.9583,53.8265,53.8265,3200.0
2006-11-20 10:45:00,73.49,73.61,73.49,73.56,3700.0,53.7972,53.8851,53.7972,53.8485,3700.0
2006-11-20 10:50:00,73.53,73.59,73.51,73.51,1100.0,53.8265,53.8704,53.8119,53.8119,1100.0
2006-11-20 10:55:00,73.51,73.51,73.35,73.46,2600.0,53.8119,53.8119,53.6948,53.7753,2600.0
2006-11-20 11:00:00,73.46,73.46,73.3,73.4,4100.0,53.7753,53.7753,53.6582,53.7314,4100.0
2006-11-20 11:05:00,73.41,73.42,73.33,73.34,4900.0,53.7387,53.746,53.6801,53.6874,4900.0
2006-11-20 11:10:00,73.35,73.4,73.31,73.32,1100.0,53.6948,53.7314,53.6655,53.6728,1100.0
2006-11-20 11:15:00,73.32,73.45,73.32,73.45,2200.0,53.6728,53.768,53.6728,53.768,2200.0
2006-11-20 11:20:00,73.46,73.5,73.39,73.5,3700.0,53.7753,53.8046,53.724,53.8046,3700.0
2006-11-20 11:25:00,73.54,73.56,73.38,73.38,2300.0,53.8338,53.8485,53.7167,53.7167,2300.0
2006-11-20 11:30:00,73.37,73.42,73.35,73.41,5700.0,53.7094,53.746,53.6948,53.7387,5700.0
2006-11-20 11:35:00,73.41,73.42,73.33,73.33,4900.0,53.7387,53.746,53.6801,53.6801,4900.0
2006-11-20 11:40:00,73.32,73.32,73.22,73.22,2900.0,53.6728,53.6728,53.5996,53.5996,2900.0
2006-11-20 11:45:00,73.26,73.29,73.16,73.17,2200.0,53.6289,53.6508,53.5557,53.563,2200.0
2006-11-20 11:50:00,73.17,73.27,73.14,73.24,3600.0,53.563,53.6362,53.541,53.6142,3600.0
2006-11-20 11:55:00,73.24,73.27,73.24,73.25,800.0,53.6142,53.6362,53.6142,53.6216,800.0
2006-11-20 12:00:00,73.21,73.21,73.14,73.21,1400.0,53.5923,53.5923,53.541,53.5923,1400.0
2006-11-20 12:05:00,73.25,73.25,73.24,73.24,1200.0,53.6216,53.6216,53.6142,53.6142,1200.0
2006-11-20 12:10:00,73.24,73.28,73.21,73.25,4400.0,53.6142,53.6435,53.5923,53.6216,4400.0
2006-11-20 12:15:00,73.26,73.26,73.17,73.17,3300.0,53.6289,53.6289,53.563,53.563,3300.0
2006-11-20 12:20:00,73.18,73.24,73.18,73.22,2500.0,53.5703,53.6142,53.5703,53.5996,2500.0
2006-11-20 12:25:00,73.21,73.23,73.14,73.23,3100.0,53.5923,53.6069,53.541,53.6069,3100.0
2006-11-20 12:30:00,73.23,73.25,73.21,73.25,2400.0,53.6069,53.6216,53.5923,53.6216,2400.0
2006-11-20 12:35:00,73.26,73.35,73.26,73.35,1200.0,53.6289,53.6948,53.6289,53.6948,1200.0
2006-11-20 12:40:00,73.37,73.45,73.36,73.45,2300.0,53.7094,53.768,53.7021,53.768,2300.0
2006-11-20 12:45:00,73.5,73.54,73.45,73.48,3100.0,53.8046,53.8338,53.768,53.7899,3100.0
2006-11-20 12:50:00,73.47,73.49,73.43,73.43,2300.0,53.7826,53.7972,53.7533,53.7533,2300.0
2006-11-20 12:55:00,73.43,73.54,73.43,73.53,3100.0,53.7533,53.8338,53.7533,53.8265,3100.0
2006-11-20 13:00:00,73.53,73.55,73.51,73.52,2000.0,53.8265,53.8412,53.8119,53.8192,2000.0
2006-11-20 13:05:00,73.52,73.53,73.49,73.53,2300.0,53.8192,53.8265,53.7972,53.8265,2300.0
2006-11-20 13:10:00,73.55,73.55,73.41,73.41,6700.0,53.8412,53.8412,53.7387,53.7387,6700.0
2006-11-20 13:15:00,73.41,73.45,73.35,73.42,3600.0,53.7387,53.768,53.6948,53.746,3600.0
2006-11-20 13:20:00,73.4,73.42,73.24,73.24,5300.0,53.7314,53.746,53.6142,53.6142,5300.0
2006-11-20 13:25:00,73.23,73.25,73.19,73.25,2700.0,53.6069,53.6216,53.5776,53.6216,2700.0
2006-11-20 13:30:00,73.27,73.29,73.26,73.27,2200.0,53.6362,53.6508,53.6289,53.6362,2200.0
2006-11-20 13:35:00,73.3,73.3,73.25,73.25,1200.0,53.6582,53.6582,53.6216,53.6216,1200.0
2006-11-20 13:40:00,73.25,73.3,73.19,73.22,2300.0,53.6216,53.6582,53.5776,53.5996,2300.0
2006-11-20 13:45:00,73.22,73.26,73.15,73.17,10700.0,53.5996,53.6289,53.5484,53.563,10700.0
2006-11-20 13:50:00,73.15,73.26,73.13,73.2,3800.0,53.5484,53.6289,53.5337,53.585,3800.0
2006-11-20 13:55:00,73.31,73.34,73.22,73.34,2800.0,53.6655,53.6874,53.5996,53.6874,2800.0
2006-11-20 14:00:00,73.36,73.49,73.36,73.37,6000.0,53.7021,53.7972,53.7021,53.7094,6000.0
2006-11-20 14:05:00,73.33,73.37,73.18,73.18,2800.0,53.6801,53.7094,53.5703,53.5703,2800.0
2006-11-20 14:10:00,73.19,73.23,73.18,73.2,2800.0,53.5776,53.6069,53.5703,53.585,2800.0
2006-11-20 14:15:00,73.18,73.18,73.11,73.11,4700.0,53.5703,53.5703,53.5191,53.5191,4700.0
2006-11-20 14:20:00,73.11,73.11,73.01,73.01,7800.0,53.5191,53.5191,53.4459,53.4459,7800.0
2006-11-20 14:25:00,73.06,73.13,73.01,73.13,4100.0,53.4825,53.5337,53.4459,53.5337,4100.0
2006-11-20 14:30:00,73.1,73.23,73.01,73.22,5100.0,53.5117,53.6069,53.4459,53.5996,5100.0
2006-11-20 14:35:00,73.18,73.19,73.02,73.14,5100.0,53.5703,53.5776,53.4532,53.541,5100.0
2006-11-20 14:40:00,73.14,73.2,73.03,73.14,5500.0,53.541,53.585,53.4605,53.541,5500.0
2006-11-20 14:45:00,73.14,73.22,73.12,73.15,5000.0,53.541,53.5996,53.5264,53.5484,5000.0
2006-11-20 14:50:00,73.15,73.22,73.14,73.17,3300.0,53.5484,53.5996,53.541,53.563,3300.0
2006-11-20 14:55:00,73.17,73.2,73.14,73.14,2300.0,53.563,53.585,53.541,53.541,2300.0
2006-11-20 15:00:00,73.15,73.18,73.11,73.16,2500.0,53.5484,53.5703,53.5191,53.5557,2500.0
2006-11-20 15:05:00,73.16,73.16,73.09,73.11,4200.0,53.5557,53.5557,53.5044,53.5191,4200.0
2006-11-20 15:10:00,73.17,73.18,73.15,73.17,3900.0,53.563,53.5703,53.5484,53.563,3900.0
2006-11-20 15:15:00,73.19,73.24,73.17,73.18,6700.0,53.5776,53.6142,53.563,53.5703,6700.0
2006-11-20 15:20:00,73.15,73.18,73.05,73.1,6400.0,53.5484,53.5703,53.4751,53.5117,6400.0
2006-11-20 15:25:00,73.11,73.24,73.11,73.2,8900.0,53.5191,53.6142,53.5191,53.585,8900.0
2006-11-20 15:30:00,73.24,73.3,73.2,73.26,5600.0,53.6142,53.6582,53.585,53.6289,5600.0
2006-11-20 15:35:00,73.26,73.32,73.24,73.27,6200.0,53.6289,53.6728,53.6142,53.6362,6200.0
2006-11-20 15:40:00,73.24,73.31,73.23,73.27,7200.0,53.6142,53.6655,53.6069,53.6362,7200.0
2006-11-20 15:45:00,73.27,73.29,73.21,73.23,9500.0,53.6362,53.6508,53.5923,53.6069,9500.0
2006-11-20 15:50:00,73.24,73.29,73.19,73.19,6200.0,53.6142,53.6508,53.5776,53.5776,6200.0
2006-11-20 15:55:00,73.2,73.26,73.1,73.17,13000.0,53.585,53.6289,53.5117,53.563,13000.0
2006-11-21 09:30:00,73.1,73.13,73.1,73.12,2000.0,53.5117,53.5337,53.5117,53.5264,2000.0
2006-11-21 09:35:00,73.12,73.2,73.12,73.12,3400.0,53.5264,53.585,53.5264,53.5264,3400.0
2006-11-21 09:40:00,73.14,73.14,73.02,73.03,6200.0,53.541,53.541,53.4532,53.4605,6200.0
2006-11-21 09:45:00,73.03,73.12,73.02,73.02,9400.0,53.4605,53.5264,53.4532,53.4532,9400.0
2006-11-21 09:50:00,73.06,73.07,73.01,73.05,6700.0,53.4825,53.4898,53.4459,53.4751,6700.0
2006-11-21 09:55:00,73.08,73.13,73.08,73.08,6900.0,53.4971,53.5337,53.4971,53.4971,6900.0
2006-11-21 10:00:00,73.05,73.13,73.04,73.09,13600.0,53.4751,53.5337,53.4678,53.5044,13600.0
2006-11-21 10:05:00,73.09,73.15,73.09,73.11,10000.0,53.5044,53.5484,53.5044,53.5191,10000.0
2006-11-21 10:10:00,73.12,73.12,73.02,73.06,11200.0,53.5264,53.5264,53.4532,53.4825,11200.0
2006-11-21 10:15:00,73.08,73.15,73.04,73.09,10900.0,53.4971,53.5484,53.4678,53.5044,10900.0
2006-11-21 10:20:00,73.06,73.16,73.05,73.1,5200.0,53.4825,53.5557,53.4751,53.5117,5200.0
2006-11-21 10:25:00,73.08,73.12,73.07,73.07,2600.0,53.4971,53.5264,53.4898,53.4898,2600.0
2006-11-21 10:30:00,73.1,73.15,73.1,73.1,10900.0,53.5117,53.5484,53.5117,53.5117,10900.0
2006-11-21 10:35:00,73.11,73.11,73.02,73.04,4500.0,53.5191,53.5191,53.4532,53.4678,4500.0
2006-11-21 10:40:00,73.04,73.08,73.04,73.04,4800.0,53.4678,53.4971,53.4678,53.4678,4800.0
2006-11-21 10:45:00,73.06,73.12,73.06,73.12,4400.0,53.4825,53.5264,53.4825,53.5264,4400.0
2006-11-21 10:50:00,73.12,73.13,73.05,73.08,4900.0,53.5264,53.5337,53.4751,53.4971,4900.0
2006-11-21 10:55:00,73.07,73.07,73.03,73.07,3000.0,53.4898,53.4898,53.4605,53.4898,3000.0
2006-11-21 11:00:00,73.06,73.11,73.05,73.11,900.0,53.4825,53.5191,53.4751,53.5191,900.0
2006-11-21 11:05:00,73.12,73.13,73.1,73.12,1400.0,53.5264,53.5337,53.5117,53.5264,1400.0
2006-11-21 11:10:00,73.11,73.12,73.09,73.09,2300.0,53.5191,53.5264,53.5044,53.5044,2300.0
2006-11-21 11:15:00,73.09,73.12,73.07,73.1,3700.0,53.5044,53.5264,53.4898,53.5117,3700.0
2006-11-21 11:20:00,73.08,73.13,73.08,73.08,8300.0,53.4971,53.5337,53.4971,53.4971,8300.0
2006-11-21 11:25:00,73.07,73.12,73.07,73.08,3600.0,53.4898,53.5264,53.4898,53.4971,3600.0
2006-11-21 11:30:00,73.09,73.11,73.07,73.09,1300.0,53.5044,53.5191,53.4898,53.5044,1300.0
2006-11-21 11:35:00,73.14,73.14,73.11,73.13,1100.0,53.541,53.541,53.5191,53.5337,1100.0
2006-11-21 11:40:00,73.13,73.16,73.06,73.13,13400.0,53.5337,53.5557,53.4825,53.5337,13400.0
2006-11-21 11:45:00,73.13,73.13,73.1,73.12,2000.0,53.5337,53.5337,53.5117,53.5264,2000.0
2006-11-21 11:50:00,73.12,73.13,73.12,73.13,2600.0,53.5264,53.5337,53.5264,53.5337,2600.0
2006-11-21 11:55:00,73.12,73.13,73.09,73.13,1800.0,53.5264,53.5337,53.5044,53.5337,1800.0
2006-11-21 12:00:00,73.13,73.14,73.11,73.13,7900.0,53.5337,53.541,53.5191,53.5337,7900.0
2006-11-21 12:05:00,73.14,73.2,73.12,73.2,5500.0,53.541,53.585,53.5264,53.585,5500.0
2006-11-21 12:10:00,73.17,73.2,73.16,73.18,35100.0,53.563,53.585,53.5557,53.5703,35100.0
2006-11-21 12:15:00,73.2,73.2,73.16,73.16,3300.0,53.585,53.585,53.5557,53.5557,3300.0
2006-11-21 12:20:00,73.19,73.2,73.15,73.19,3500.0,53.5776,53.585,53.5484,53.5776,3500.0
2006-11-21 12:25:00,73.19,73.23,73.15,73.21,11100.0,53.5776,53.6069,53.5484,53.5923,11100.0
2006-11-21 12:30:00,73.2,73.3,73.2,73.29,2700.0,53.585,53.6582,53.585,53.6508,2700.0
2006-11-21 12:35:00,73.3,73.41,73.29,73.39,3700.0,53.6582,53.7387,53.6508,53.724,3700.0
2006-11-21 12:40:00,73.38,73.44,73.31,73.43,14500.0,53.7167,53.7606,53.6655,53.7533,14500.0
2006-11-21 12:45:00,73.41,73.47,73.4,73.47,3000.0,53.7387,53.7826,53.7314,53.7826,3000.0
2006-11-21 12:50:00,73.48,73.5,73.45,73.45,6700.0,53.7899,53.8046,53.768,53.768,6700.0
2006-11-21 12:55:00,73.47,73.5,73.43,73.5,1500.0,53.7826,53.8046,53.7533,53.8046,1500.0
2006-11-21 13:00:00,73.5,73.5,73.45,73.46,4600.0,53.8046,53.8046,53.768,53.7753,4600.0
2006-11-21 13:05:00,73.47,73.51,73.46,73.47,4200.0,53.7826,53.8119,53.7753,53.7826,4200.0
2006-11-21 13:10:00,73.48,73.48,73.45,73.45,300.0,53.7899,53.7899,53.768,53.768,300.0
2006-11-21 13:15:00,73.47,73.5,73.46,73.49,3900.0,53.7826,53.8046,53.7753,53.7972,3900.0
2006-11-21 13:20:00,73.5,73.51,73.49,73.49,9400.0,53.8046,53.8119,53.7972,53.7972,9400.0
2006-11-21 13:25:00,73.49,73.52,73.47,73.51,2400.0,53.7972,53.8192,53.7826,53.8119,2400.0
2006-11-21 13:30:00,73.54,73.55,73.49,73.53,11400.0,53.8338,53.8412,53.7972,53.8265,11400.0
2006-11-21 13:35:00,73.53,73.53,73.52,73.53,500.0,53.8265,53.8265,53.8192,53.8265,500.0
2006-11-21 13:40:00,73.54,73.57,73.53,73.57,3700.0,53.8338,53.8558,53.8265,53.8558,3700.0
2006-11-21 13:45:00,73.57,73.58,73.42,73.42,6800.0,53.8558,53.8631,53.746,53.746,6800.0
2006-11-21 13:50:00,73.43,73.56,73.33,73.4,18900.0,53.7533,53.8485,53.6801,53.7314,18900.0
2006-11-21 13:55:00,73.41,73.45,73.33,73.36,9000.0,53.7387,53.768,53.6801,53.7021,9000.0
2006-11-21 14:00:00,73.33,73.33,73.24,73.24,1900.0,53.6801,53.6801,53.6142,53.6142,1900.0
2006-11-21 14:05:00,73.27,73.27,73.05,73.17,25900.0,53.6362,53.6362,53.4751,53.563,25900.0
2006-11-21 14:10:00,73.19,73.22,73.18,73.2,4700.0,53.5776,53.5996,53.5703,53.585,4700.0
2006-11-21 14:15:00,73.2,73.22,73.03,73.15,8500.0,53.585,53.5996,53.4605,53.5484,8500.0
2006-11-21 14:20:00,73.18,73.2,73.14,73.15,5200.0,53.5703,53.585,53.541,53.5484,5200.0
2006-11-21 14:25:00,73.18,73.2,73.17,73.17,3200.0,53.5703,53.585,53.563,53.563,3200.0
2006-11-21 14:30:00,73.19,73.23,73.15,73.19,5100.0,53.5776,53.6069,53.5484,53.5776,5100.0
2006-11-21 14:35:00,73.19,73.24,73.19,73.21,5200.0,53.5776,53.6142,53.5776,53.5923,5200.0
2006-11-21 14:40:00,73.25,73.32,73.23,73.32,10000.0,53.6216,53.6728,53.6069,53.6728,10000.0
2006-11-21 14:45:00,73.32,73.35,73.2,73.35,4700.0,53.6728,53.6948,53.585,53.6948,4700.0
2006-11-21 14:50:00,73.34,73.44,73.34,73.39,3900.0,53.6874,53.7606,53.6874,53.724,3900.0
2006-11-21 14:55:00,73.42,73.44,73.4,73.43,1200.0,53.746,53.7606,53.7314,53.7533,1200.0
2006-11-21 15:00:00,73.43,73.43,73.3,73.31,6500.0,53.7533,53.7533,53.6582,53.6655,6500.0
2006-11-21 15:05:00,73.31,73.36,73.3,73.36,3100.0,53.6655,53.7021,53.6582,53.7021,3100.0
2006-11-21 15:10:00,73.34,73.36,73.22,73.3,4700.0,53.6874,53.7021,53.5996,53.6582,4700.0
2006-11-21 15:15:00,73.34,73.34,73.3,73.31,3100.0,53.6874,53.6874,53.6582,53.6655,3100.0
2006-11-21 15:20:00,73.32,73.35,73.25,73.3,5000.0,53.6728,53.6948,53.6216,53.6582,5000.0
2006-11-21 15:25:00,73.39,73.39,73.26,73.3,4500.0,53.724,53.724,53.6289,53.6582,4500.0
2006-11-21 15:30:00,73.34,73.39,73.3,73.3,9900.0,53.6874,53.724,53.6582,53.6582,9900.0
2006-11-21 15:35:00,73.36,73.37,73.2,73.33,19300.0,53.7021,53.7094,53.585,53.6801,19300.0
2006-11-21 15:40:00,73.33,73.36,73.3,73.34,3600.0,53.6801,53.7021,53.6582,53.6874,3600.0
2006-11-21 15:45:00,73.34,73.37,73.31,73.33,6800.0,53.6874,53.7094,53.6655,53.6801,6800.0
2006-11-21 15:50:00,73.33,73.42,73.31,73.34,14500.0,53.6801,53.746,53.6655,53.6874,14500.0
2006-11-21 15:55:00,73.33,73.35,73.24,73.35,9000.0,53.6801,53.6948,53.6142,53.6948,9000.0
2006-11-22 09:30:00,73.36,73.44,73.35,73.44,6100.0,53.7021,53.7606,53.6948,53.7606,6100.0
2006-11-22 09:35:00,73.44,73.5,73.41,73.47,5400.0,53.7606,53.8046,53.7387,53.7826,5400.0
2006-11-22 09:40:00,73.5,73.79,73.46,73.78,11900.0,53.8046,54.0169,53.7753,54.0095,11900.0
2006-11-22 09:45:00,73.79,73.87,73.49,73.52,5700.0,54.0169,54.0754,53.7972,53.8192,5700.0
2006-11-22 09:50:00,73.55,73.68,73.53,73.64,5000.0,53.8412,53.9363,53.8265,53.907,5000.0
2006-11-22 09:55:00,73.63,73.8,73.62,73.8,1500.0,53.8997,54.0242,53.8924,54.0242,1500.0
2006-11-22 10:00:00,73.83,73.84,73.41,73.41,4200.0,54.0461,54.0535,53.7387,53.7387,4200.0
2006-11-22 10:05:00,73.42,73.54,73.4,73.41,4000.0,53.746,53.8338,53.7314,53.7387,4000.0
2006-11-22 10:10:00,73.43,73.52,73.42,73.51,1300.0,53.7533,53.8192,53.746,53.8119,1300.0
2006-11-22 10:15:00,73.52,73.52,73.37,73.41,3300.0,53.8192,53.8192,53.7094,53.7387,3300.0
2006-11-22 10:20:00,73.39,73.51,73.38,73.44,3000.0,53.724,53.8119,53.7167,53.7606,3000.0
2006-11-22 10:25:00,73.42,73.47,73.42,73.47,800.0,53.746,53.7826,53.746,53.7826,800.0
2006-11-22 10:30:00,73.47,73.47,73.37,73.43,3100.0,53.7826,53.7826,53.7094,53.7533,3100.0
2006-11-22 10:35:00,73.44,73.47,73.4,73.45,1200.0,53.7606,53.7826,53.7314,53.768,1200.0
2006-11-22 10:40:00,73.45,73.51,73.45,73.51,2000.0,53.768,53.8119,53.768,53.8119,2000.0
2006-11-22 10:45:00,73.55,73.6,73.52,73.59,2900.0,53.8412,53.8778,53.8192,53.8704,2900.0
2006-11-22 10:50:00,73.61,73.65,73.53,73.53,3300.0,53.8851,53.9144,53.8265,53.8265,3300.0
2006-11-22 10:55:00,73.54,73.57,73.46,73.46,1900.0,53.8338,53.8558,53.7753,53.7753,1900.0
2006-11-22 11:00:00,73.51,73.68,73.49,73.67,1700.0,53.8119,53.9363,53.7972,53.929,1700.0
2006-11-22 11:05:00,73.7,73.76,73.61,73.65,3800.0,53.951,53.9949,53.8851,53.9144,3800.0
2006-11-22 11:10:00,73.65,73.65,73.43,73.55,4900.0,53.9144,53.9144,53.7533,53.8412,4900.0
2006-11-22 11:15:00,73.57,73.6,73.55,73.6,3500.0,53.8558,53.8778,53.8412,53.8778,3500.0
2006-11-22 11:20:00,73.56,73.61,73.45,73.46,3200.0,53.8485,53.8851,53.768,53.7753,3200.0
2006-11-22 11:25:00,73.41,73.47,73.39,73.47,4100.0,53.7387,53.7826,53.724,53.7826,4100.0
2006-11-22 11:30:00,73.45,73.45,73.39,73.42,1600.0,53.768,53.768,53.724,53.746,1600.0
2006-11-22 11:35:00,73.41,73.42,73.39,73.39,3000.0,53.7387,53.746,53.724,53.724,3000.0
2006-11-22 11:40:00,73.41,73.43,73.37,73.37,5200.0,53.7387,53.7533,53.7094,53.7094,5200.0
2006-11-22 11:45:00,73.37,73.4,73.36,73.37,3900.0,53.7094,53.7314,53.7021,53.7094,3900.0
2006-11-22 11:50:00,73.37,73.4,73.36,73.38,2300.0,53.7094,53.7314,53.7021,53.7167,2300.0
2006-11-22 11:55:00,73.36,73.37,73.36,73.36,2200.0,53.7021,53.7094,53.7021,53.7021,2200.0
2006-11-22 12:00:00,73.36,73.37,73.35,73.37,2200.0,53.7021,53.7094,53.6948,53.7094,2200.0
2006-11-22 12:05:00,73.39,73.44,73.37,73.41,1700.0,53.724,53.7606,53.7094,53.7387,1700.0
2006-11-22 12:10:00,73.4,73.43,73.37,73.38,3600.0,53.7314,53.7533,53.7094,53.7167,3600.0
2006-11-22 12:15:00,73.41,73.42,73.4,73.42,800.0,53.7387,53.746,53.7314,53.746,800.0
2006-11-22 12:20:00,73.42,73.42,73.35,73.36,3800.0,53.746,53.746,53.6948,53.7021,3800.0
2006-11-22 12:25:00,73.36,73.39,73.36,73.37,1400.0,53.7021,53.724,53.7021,53.7094,1400.0
2006-11-22 12:30:00,73.38,73.41,73.38,73.4,3300.0,53.7167,53.7387,53.7167,53.7314,3300.0
2006-11-22 12:35:00,73.4,73.4,73.35,73.36,18600.0,53.7314,53.7314,53.6948,53.7021,18600.0
2006-11-22 12:40:00,73.36,73.38,73.35,73.35,5100.0,53.7021,53.7167,53.6948,53.6948,5100.0
2006-11-22 12:45:00,73.35,73.35,73.29,73.3,33600.0,53.6948,53.6948,53.6508,53.6582,33600.0
2006-11-22 12:50:00,73.31,73.36,73.31,73.33,2600.0,53.6655,53.7021,53.6655,53.6801,2600.0
2006-11-22 12:55:00,73.3,73.32,73.28,73.32,3300.0,53.6582,53.6728,53.6435,53.6728,3300.0
2006-11-22 13:00:00,73.32,73.32,73.27,73.27,2000.0,53.6728,53.6728,53.6362,53.6362,2000.0
2006-11-22 13:05:00,73.31,73.31,73.23,73.23,2200.0,53.6655,53.6655,53.6069,53.6069,2200.0
2006-11-22 13:10:00,73.23,73.23,73.2,73.23,2300.0,53.6069,53.6069,53.585,53.6069,2300.0
2006-11-22 13:15:00,73.24,73.35,73.23,73.32,6700.0,53.6142,53.6948,53.6069,53.6728,6700.0
2006-11-22 13:20:00,73.33,73.43,73.33,73.43,800.0,53.6801,53.7533,53.6801,53.7533,800.0
2006-11-22 13:25:00,73.42,73.44,73.39,73.4,2500.0,53.746,53.7606,53.724,53.7314,2500.0
2006-11-22 13:30:00,73.42,73.44,73.36,73.36,4500.0,53.746,53.7606,53.7021,53.7021,4500.0
2006-11-22 13:35:00,73.36,73.36,73.35,73.35,300.0,53.7021,53.7021,53.6948,53.6948,300.0
2006-11-22 13:40:00,73.34,73.35,73.26,73.28,3600.0,53.6874,53.6948,53.6289,53.6435,3600.0
2006-11-22 13:45:00,73.41,73.41,73.36,73.36,2300.0,53.7387,53.7387,53.7021,53.7021,2300.0
2006-11-22 13:50:00,73.35,73.35,73.31,73.33,1800.0,53.6948,53.6948,53.6655,53.6801,1800.0
2006-11-22 13:55:00,73.3,73.33,73.3,73.31,700.0,53.6582,53.6801,53.6582,53.6655,700.0
2006-11-22 14:00:00,73.31,73.35,73.31,73.35,900.0,53.6655,53.6948,53.6655,53.6948,900.0
2006-11-22 14:05:00,73.35,73.38,73.35,73.37,800.0,53.6948,53.7167,53.6948,53.7094,800.0
2006-11-22 14:10:00,73.36,73.37,73.23,73.26,8600.0,53.7021,53.7094,53.6069,53.6289,8600.0
2006-11-22 14:15:00,73.27,73.36,73.24,73.35,3300.0,53.6362,53.7021,53.6142,53.6948,3300.0
2006-11-22 14:20:00,73.35,73.38,73.28,73.28,5000.0,53.6948,53.7167,53.6435,53.6435,5000.0
2006-11-22 14:25:00,73.28,73.29,73.23,73.28,8200.0,53.6435,53.6508,53.6069,53.6435,8200.0
2006-11-22 14:30:00,73.26,73.26,73.2,73.22,6400.0,53.6289,53.6289,53.585,53.5996,6400.0
2006-11-22 14:35:00,73.22,73.43,73.21,73.41,12600.0,53.5996,53.7533,53.5923,53.7387,12600.0
2006-11-22 14:40:00,73.41,73.45,73.27,73.33,12700.0,53.7387,53.768,53.6362,53.6801,12700.0
2006-11-22 14:45:00,73.34,73.42,73.32,73.39,12400.0,53.6874,53.746,53.6728,53.724,12400.0
2006-11-22 14:50:00,73.39,73.39,73.27,73.29,11700.0,53.724,53.724,53.6362,53.6508,11700.0
2006-11-22 14:55:00,73.32,73.32,73.23,73.23,12100.0,53.6728,53.6728,53.6069,53.6069,12100.0
2006-11-22 15:00:00,73.23,73.24,73.14,73.17,18700.0,53.6069,53.6142,53.541,53.563,18700.0
2006-11-22 15:05:00,73.16,73.16,73.06,73.07,34900.0,53.5557,53.5557,53.4825,53.4898,34900.0
2006-11-22 15:10:00,73.06,73.23,73.04,73.23,8700.0,53.4825,53.6069,53.4678,53.6069,8700.0
2006-11-22 15:15:00,73.24,73.3,73.24,73.3,3100.0,53.6142,53.6582,53.6142,53.6582,3100.0
2006-11-22 15:20:00,73.3,73.35,73.28,73.34,3500.0,53.6582,53.6948,53.6435,53.6874,3500.0
2006-11-22 15:25:00,73.34,73.38,73.34,73.38,2200.0,53.6874,53.7167,53.6874,53.7167,2200.0
2006-11-22 15:30:00,73.36,73.36,73.34,73.36,3300.0,53.7021,53.7021,53.6874,53.7021,3300.0
2006-11-22 15:35:00,73.37,73.43,73.37,73.38,6800.0,53.7094,53.7533,53.7094,53.7167,6800.0
2006-11-22 15:40:00,73.38,73.38,73.36,73.36,1200.0,53.7167,53.7167,53.7021,53.7021,1200.0
2006-11-22 15:45:00,73.36,73.41,73.35,73.41,32500.0,53.7021,53.7387,53.6948,53.7387,32500.0
2006-11-22 15:50:00,73.4,73.52,73.38,73.46,31900.0,53.7314,53.8192,53.7167,53.7753,31900.0
2006-11-22 15:55:00,73.47,73.47,73.39,73.46,49400.0,53.7826,53.7826,53.724,53.7753,49400.0
2006-11-24 09:30:00,73.15,73.15,73.09,73.11,3900.0,53.5484,53.5484,53.5044,53.5191,3900.0
2006-11-24 09:35:00,73.12,73.16,73.09,73.16,3300.0,53.5264,53.5557,53.5044,53.5557,3300.0
2006-11-24 09:40:00,73.16,73.33,73.14,73.26,1600.0,53.5557,53.6801,53.541,53.6289,1600.0
2006-11-24 09:45:00,73.23,73.23,73.15,73.16,3500.0,53.6069,53.6069,53.5484,53.5557,3500.0
2006-11-24 09:50:00,73.16,73.26,73.16,73.26,1000.0,53.5557,53.6289,53.5557,53.6289,1000.0
2006-11-24 09:55:00,73.25,73.25,73.2,73.2,400.0,53.6216,53.6216,53.585,53.585,400.0
2006-11-24 10:00:00,73.19,73.36,73.15,73.33,3000.0,53.5776,53.7021,53.5484,53.6801,3000.0
2006-11-24 10:05:00,73.32,73.47,73.29,73.3,5800.0,53.6728,53.7826,53.6508,53.6582,5800.0
2006-11-24 10:10:00,73.27,73.27,73.14,73.16,7500.0,53.6362,53.6362,53.541,53.5557,7500.0
2006-11-24 10:15:00,73.16,73.16,73.03,73.1,21400.0,53.5557,53.5557,53.4605,53.5117,21400.0
2006-11-24 10:20:00,73.11,73.25,73.11,73.13,4500.0,53.5191,53.6216,53.5191,53.5337,4500.0
2006-11-24 10:25:00,73.14,73.28,73.14,73.24,9100.0,53.541,53.6435,53.541,53.6142,9100.0
2006-11-24 10:30:00,73.23,73.24,73.22,73.22,4800.0,53.6069,53.6142,53.5996,53.5996,4800.0
2006-11-24 10:35:00,73.23,73.32,73.21,73.32,8900.0,53.6069,53.6728,53.5923,53.6728,8900.0
2006-11-24 10:40:00,73.35,73.48,73.35,73.48,1600.0,53.6948,53.7899,53.6948,53.7899,1600.0
2006-11-24 10:45:00,73.48,73.54,73.48,73.54,700.0,53.7899,53.8338,53.7899,53.8338,700.0
2006-11-24 10:50:00,73.54,73.63,73.54,73.62,2500.0,53.8338,53.8997,53.8338,53.8924,2500.0
2006-11-24 10:55:00,73.61,73.62,73.52,73.52,1300.0,53.8851,53.8924,53.8192,53.8192,1300.0
2006-11-24 11:00:00,73.52,73.52,73.43,73.49,1500.0,53.8192,53.8192,53.7533,53.7972,1500.0
2006-11-24 11:05:00,73.5,73.51,73.48,73.48,1800.0,53.8046,53.8119,53.7899,53.7899,1800.0
2006-11-24 11:10:00,73.5,73.5,73.38,73.41,2500.0,53.8046,53.8046,53.7167,53.7387,2500.0
2006-11-24 11:15:00,73.43,73.43,73.42,73.43,1200.0,53.7533,53.7533,53.746,53.7533,1200.0
2006-11-24 11:20:00,73.4,73.47,73.39,73.44,1600.0,53.7314,53.7826,53.724,53.7606,1600.0
2006-11-24 11:25:00,73.46,73.46,73.44,73.45,1200.0,53.7753,53.7753,53.7606,53.768,1200.0
2006-11-24 11:30:00,73.44,73.49,73.44,73.48,2900.0,53.7606,53.7972,53.7606,53.7899,2900.0
2006-11-24 11:35:00,73.49,73.49,73.34,73.36,1300.0,53.7972,53.7972,53.6874,53.7021,1300.0
2006-11-24 11:40:00,73.39,73.44,73.37,73.43,1400.0,53.724,53.7606,53.7094,53.7533,1400.0
2006-11-24 11:45:00,73.38,73.41,73.33,73.33,1000.0,53.7167,53.7387,53.6801,53.6801,1000.0
2006-11-24 11:50:00,73.36,73.41,73.34,73.37,2100.0,53.7021,53.7387,53.6874,53.7094,2100.0
2006-11-24 11:55:00,73.39,73.41,73.39,73.41,1200.0,53.724,53.7387,53.724,53.7387,1200.0
2006-11-24 12:00:00,73.38,73.38,73.37,73.37,200.0,53.7167,53.7167,53.7094,53.7094,200.0
2006-11-24 12:05:00,73.38,73.39,73.35,73.39,1800.0,53.7167,53.724,53.6948,53.724,1800.0
2006-11-24 12:10:00,73.44,73.45,73.4,73.4,1400.0,53.7606,53.768,53.7314,53.7314,1400.0
2006-11-24 12:15:00,73.4,73.41,73.35,73.35,2100.0,53.7314,53.7387,53.6948,53.6948,2100.0
2006-11-24 12:20:00,73.35,73.35,73.35,73.35,500.0,53.6948,53.6948,53.6948,53.6948,500.0
2006-11-24 12:25:00,73.35,73.4,73.35,73.4,700.0,53.6948,53.7314,53.6948,53.7314,700.0
2006-11-24 12:30:00,73.39,73.39,73.31,73.32,2300.0,53.724,53.724,53.6655,53.6728,2300.0
2006-11-24 12:35:00,73.3,73.32,73.29,73.29,1300.0,53.6582,53.6728,53.6508,53.6508,1300.0
2006-11-24 12:40:00,73.28,73.28,73.23,73.27,1300.0,53.6435,53.6435,53.6069,53.6362,1300.0
2006-11-24 12:45:00,73.27,73.28,73.25,73.28,1600.0,53.6362,53.6435,53.6216,53.6435,1600.0
2006-11-24 12:50:00,73.25,73.29,73.25,73.27,1000.0,53.6216,53.6508,53.6216,53.6362,1000.0
2006-11-24 12:55:00,73.27,73.32,73.22,73.22,5900.0,53.6362,53.6728,53.5996,53.5996,5900.0
2006-11-24 13:00:00,73.24,73.3,73.24,73.3,1800.0,53.6142,53.6582,53.6142,53.6582,1800.0
2006-11-24 13:05:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:10:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:15:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:20:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:25:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:35:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:40:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:45:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:50:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 13:55:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:00:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:05:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:10:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:15:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:20:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:25:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:35:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:40:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:45:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:50:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:55:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:00:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:05:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:10:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:15:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:20:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:25:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:35:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:40:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:45:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:50:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:55:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-27 09:30:00,73.05,73.3,73.05,73.25,4400.0,53.4751,53.6582,53.4751,53.6216,4400.0
2006-11-27 09:35:00,73.28,73.41,73.1,73.4,8000.0,53.6435,53.7387,53.5117,53.7314,8000.0
2006-11-27 09:40:00,73.4,73.6,73.31,73.59,6700.0,53.7314,53.8778,53.6655,53.8704,6700.0
2006-11-27 09:45:00,73.58,73.72,73.58,73.6,4400.0,53.8631,53.9656,53.8631,53.8778,4400.0
2006-11-27 09:50:00,73.53,73.56,73.45,73.51,6400.0,53.8265,53.8485,53.768,53.8119,6400.0
2006-11-27 09:55:00,73.53,73.53,73.27,73.32,15500.0,53.8265,53.8265,53.6362,53.6728,15500.0
2006-11-27 10:00:00,73.3,73.34,73.23,73.25,14600.0,53.6582,53.6874,53.6069,53.6216,14600.0
2006-11-27 10:05:00,73.25,73.25,73.03,73.05,9200.0,53.6216,53.6216,53.4605,53.4751,9200.0
2006-11-27 10:10:00,73.05,73.07,73.03,73.06,8400.0,53.4751,53.4898,53.4605,53.4825,8400.0
2006-11-27 10:15:00,73.06,73.19,73.05,73.19,13700.0,53.4825,53.5776,53.4751,53.5776,13700.0
2006-11-27 10:20:00,73.2,73.22,73.14,73.14,15100.0,53.585,53.5996,53.541,53.541,15100.0
2006-11-27 10:25:00,73.14,73.14,73.04,73.05,10500.0,53.541,53.541,53.4678,53.4751,10500.0
2006-11-27 10:30:00,73.04,73.1,73.01,73.09,9600.0,53.4678,53.5117,53.4459,53.5044,9600.0
2006-11-27 10:35:00,73.09,73.09,72.91,72.91,15700.0,53.5044,53.5044,53.3727,53.3727,15700.0
2006-11-27 10:40:00,72.91,72.92,72.78,72.84,10600.0,53.3727,53.38,53.2775,53.3214,10600.0
2006-11-27 10:45:00,72.9,72.93,72.81,72.85,9400.0,53.3653,53.3873,53.2995,53.3287,9400.0
2006-11-27 10:50:00,72.85,73.01,72.85,72.99,5200.0,53.3287,53.4459,53.3287,53.4312,5200.0
2006-11-27 10:55:00,72.98,72.98,72.9,72.92,6400.0,53.4239,53.4239,53.3653,53.38,6400.0
2006-11-27 11:00:00,72.93,72.93,72.86,72.88,4500.0,53.3873,53.3873,53.3361,53.3507,4500.0
2006-11-27 11:05:00,72.86,72.88,72.8,72.8,3800.0,53.3361,53.3507,53.2921,53.2921,3800.0
2006-11-27 11:10:00,72.79,72.8,72.47,72.47,11100.0,53.2848,53.2921,53.0506,53.0506,11100.0
2006-11-27 11:15:00,72.45,72.54,72.45,72.46,19500.0,53.0359,53.1018,53.0359,53.0432,19500.0
2006-11-27 11:20:00,72.46,72.47,72.43,72.43,23300.0,53.0432,53.0506,53.0213,53.0213,23300.0
2006-11-27 11:25:00,72.43,72.46,72.39,72.43,25300.0,53.0213,53.0432,52.992,53.0213,25300.0
2006-11-27 11:30:00,72.43,72.47,72.41,72.46,49200.0,53.0213,53.0506,53.0066,53.0432,49200.0
2006-11-27 11:35:00,72.46,72.49,72.3,72.3,18300.0,53.0432,53.0652,52.9261,52.9261,18300.0
2006-11-27 11:40:00,72.33,72.44,72.33,72.44,19100.0,52.9481,53.0286,52.9481,53.0286,19100.0
2006-11-27 11:45:00,72.43,72.46,72.42,72.45,4900.0,53.0213,53.0432,53.014,53.0359,4900.0
2006-11-27 11:50:00,72.45,72.46,72.45,72.45,5000.0,53.0359,53.0432,53.0359,53.0359,5000.0
2006-11-27 11:55:00,72.45,72.46,72.45,72.46,2800.0,53.0359,53.0432,53.0359,53.0432,2800.0
2006-11-27 12:00:00,72.45,72.46,72.41,72.42,2600.0,53.0359,53.0432,53.0066,53.014,2600.0
2006-11-27 12:05:00,72.41,72.49,72.41,72.48,3900.0,53.0066,53.0652,53.0066,53.0579,3900.0
2006-11-27 12:10:00,72.49,72.59,72.48,72.56,4300.0,53.0652,53.1384,53.0579,53.1164,4300.0
2006-11-27 12:15:00,72.56,72.56,72.5,72.51,2100.0,53.1164,53.1164,53.0725,53.0798,2100.0
2006-11-27 12:20:00,72.51,72.67,72.48,72.52,9200.0,53.0798,53.197,53.0579,53.0872,9200.0
2006-11-27 12:25:00,72.5,72.61,72.5,72.54,2200.0,53.0725,53.1531,53.0725,53.1018,2200.0
2006-11-27 12:30:00,72.53,72.53,72.4,72.4,6200.0,53.0945,53.0945,52.9993,52.9993,6200.0
2006-11-27 12:35:00,72.4,72.45,72.32,72.32,12900.0,52.9993,53.0359,52.9408,52.9408,12900.0
2006-11-27 12:40:00,72.32,72.35,72.29,72.29,3000.0,52.9408,52.9627,52.9188,52.9188,3000.0
2006-11-27 12:45:00,72.29,72.33,72.23,72.31,4000.0,52.9188,52.9481,52.8749,52.9334,4000.0
2006-11-27 12:50:00,72.33,72.33,72.25,72.25,4000.0,52.9481,52.9481,52.8895,52.8895,4000.0
2006-11-27 12:55:00,72.26,72.33,72.25,72.28,2200.0,52.8968,52.9481,52.8895,52.9115,2200.0
2006-11-27 13:00:00,72.3,72.3,72.2,72.25,10800.0,52.9261,52.9261,52.8529,52.8895,10800.0
2006-11-27 13:05:00,72.27,72.34,72.24,72.32,5300.0,52.9042,52.9554,52.8822,52.9408,5300.0
2006-11-27 13:10:00,72.33,72.35,72.25,72.26,11600.0,52.9481,52.9627,52.8895,52.8968,11600.0
2006-11-27 13:15:00,72.26,72.27,72.2,72.2,5000.0,52.8968,52.9042,52.8529,52.8529,5000.0
2006-11-27 13:20:00,72.2,72.26,72.2,72.26,4600.0,52.8529,52.8968,52.8529,52.8968,4600.0
2006-11-27 13:25:00,72.26,72.35,72.26,72.34,6100.0,52.8968,52.9627,52.8968,52.9554,6100.0
2006-11-27 13:30:00,72.35,72.43,72.35,72.42,5600.0,52.9627,53.0213,52.9627,53.014,5600.0
2006-11-27 13:35:00,72.42,72.42,72.2,72.23,5100.0,53.014,53.014,52.8529,52.8749,5100.0
2006-11-27 13:40:00,72.23,72.42,72.23,72.42,10300.0,52.8749,53.014,52.8749,53.014,10300.0
2006-11-27 13:45:00,72.41,72.41,72.22,72.25,8000.0,53.0066,53.0066,52.8676,52.8895,8000.0
2006-11-27 13:50:00,72.24,72.29,72.24,72.28,5800.0,52.8822,52.9188,52.8822,52.9115,5800.0
2006-11-27 13:55:00,72.27,72.36,72.27,72.33,4300.0,52.9042,52.97,52.9042,52.9481,4300.0
2006-11-27 14:00:00,72.33,72.34,72.3,72.3,5400.0,52.9481,52.9554,52.9261,52.9261,5400.0
2006-11-27 14:05:00,72.31,72.31,72.2,72.25,16000.0,52.9334,52.9334,52.8529,52.8895,16000.0
2006-11-27 14:10:00,72.24,72.29,72.22,72.29,4900.0,52.8822,52.9188,52.8676,52.9188,4900.0
2006-11-27 14:15:00,72.31,72.35,72.25,72.34,8900.0,52.9334,52.9627,52.8895,52.9554,8900.0
2006-11-27 14:20:00,72.32,72.32,72.25,72.29,6000.0,52.9408,52.9408,52.8895,52.9188,6000.0
2006-11-27 14:25:00,72.29,72.29,72.25,72.29,2500.0,52.9188,52.9188,52.8895,52.9188,2500.0
2006-11-27 14:30:00,72.29,72.4,72.29,72.31,4600.0,52.9188,52.9993,52.9188,52.9334,4600.0
2006-11-27 14:35:00,72.32,72.46,72.31,72.44,7300.0,52.9408,53.0432,52.9334,53.0286,7300.0
2006-11-27 14:40:00,72.46,72.47,72.26,72.26,6000.0,53.0432,53.0506,52.8968,52.8968,6000.0
2006-11-27 14:45:00,72.25,72.3,72.2,72.24,6500.0,52.8895,52.9261,52.8529,52.8822,6500.0
2006-11-27 14:50:00,72.25,72.27,72.22,72.22,5400.0,52.8895,52.9042,52.8676,52.8676,5400.0
2006-11-27 14:55:00,72.23,72.27,72.2,72.21,10600.0,52.8749,52.9042,52.8529,52.8602,10600.0
2006-11-27 15:00:00,72.21,72.27,72.21,72.24,5100.0,52.8602,52.9042,52.8602,52.8822,5100.0
2006-11-27 15:05:00,72.25,72.3,72.22,72.29,8300.0,52.8895,52.9261,52.8676,52.9188,8300.0
2006-11-27 15:10:00,72.3,72.3,72.21,72.23,7900.0,52.9261,52.9261,52.8602,52.8749,7900.0
2006-11-27 15:15:00,72.26,72.26,72.22,72.25,4500.0,52.8968,52.8968,52.8676,52.8895,4500.0
2006-11-27 15:20:00,72.26,72.27,72.22,72.26,8100.0,52.8968,52.9042,52.8676,52.8968,8100.0
2006-11-27 15:25:00,72.26,72.26,72.23,72.25,4200.0,52.8968,52.8968,52.8749,52.8895,4200.0
2006-11-27 15:30:00,72.24,72.26,72.23,72.26,9600.0,52.8822,52.8968,52.8749,52.8968,9600.0
2006-11-27 15:35:00,72.26,72.26,72.2,72.21,6900.0,52.8968,52.8968,52.8529,52.8602,6900.0
2006-11-27 15:40:00,72.2,72.22,72.12,72.2,28500.0,52.8529,52.8676,52.7944,52.8529,28500.0
2006-11-27 15:45:00,72.18,72.2,72.15,72.15,4700.0,52.8383,52.8529,52.8163,52.8163,4700.0
2006-11-27 15:50:00,72.15,72.21,72.15,72.21,4800.0,52.8163,52.8602,52.8163,52.8602,4800.0
2006-11-27 15:55:00,72.21,72.28,72.18,72.2,11600.0,52.8602,52.9115,52.8383,52.8529,11600.0
2006-11-28 09:30:00,72.25,72.5,72.25,72.43,9000.0,52.8895,53.0725,52.8895,53.0213,9000.0
2006-11-28 09:35:00,72.38,72.38,72.19,72.19,7100.0,52.9847,52.9847,52.8456,52.8456,7100.0
2006-11-28 09:40:00,72.18,72.18,71.69,71.81,25300.0,52.8383,52.8383,52.4796,52.5674,25300.0
2006-11-28 09:45:00,71.74,71.85,71.68,71.8,9200.0,52.5162,52.5967,52.4723,52.5601,9200.0
2006-11-28 09:50:00,71.84,71.98,71.84,71.87,15700.0,52.5894,52.6919,52.5894,52.6113,15700.0
2006-11-28 09:55:00,71.88,72.03,71.87,72.03,20600.0,52.6187,52.7285,52.6113,52.7285,20600.0
2006-11-28 10:00:00,71.96,72.08,71.94,72.06,6200.0,52.6772,52.7651,52.6626,52.7504,6200.0
2006-11-28 10:05:00,72.04,72.11,71.8,71.9,6900.0,52.7358,52.787,52.5601,52.6333,6900.0
2006-11-28 10:10:00,71.81,71.9,71.56,71.75,4700.0,52.5674,52.6333,52.3844,52.5235,4700.0
2006-11-28 10:15:00,71.73,71.94,71.73,71.94,4000.0,52.5089,52.6626,52.5089,52.6626,4000.0
2006-11-28 10:20:00,71.94,72.07,71.92,71.98,6000.0,52.6626,52.7578,52.6479,52.6919,6000.0
2006-11-28 10:25:00,72.03,72.03,71.82,72.0,4000.0,52.7285,52.7285,52.5747,52.7065,4000.0
2006-11-28 10:30:00,72.03,72.08,71.93,72.08,4600.0,52.7285,52.7651,52.6553,52.7651,4600.0
2006-11-28 10:35:00,72.1,72.14,72.03,72.07,4200.0,52.7797,52.809,52.7285,52.7578,4200.0
2006-11-28 10:40:00,72.05,72.06,71.97,72.04,3000.0,52.7431,52.7504,52.6845,52.7358,3000.0
2006-11-28 10:45:00,72.04,72.18,72.02,72.11,36500.0,52.7358,52.8383,52.7212,52.787,36500.0
2006-11-28 10:50:00,72.11,72.15,72.05,72.05,8300.0,52.787,52.8163,52.7431,52.7431,8300.0
2006-11-28 10:55:00,72.04,72.04,71.94,71.98,1500.0,52.7358,52.7358,52.6626,52.6919,1500.0
2006-11-28 11:00:00,72.0,72.07,71.98,72.07,900.0,52.7065,52.7578,52.6919,52.7578,900.0
2006-11-28 11:05:00,72.08,72.08,72.01,72.04,4100.0,52.7651,52.7651,52.7138,52.7358,4100.0
2006-11-28 11:10:00,72.07,72.07,71.99,71.99,2600.0,52.7578,52.7578,52.6992,52.6992,2600.0
2006-11-28 11:15:00,72.0,72.06,71.92,72.06,16000.0,52.7065,52.7504,52.6479,52.7504,16000.0
2006-11-28 11:20:00,72.05,72.05,72.0,72.05,10600.0,52.7431,52.7431,52.7065,52.7431,10600.0
2006-11-28 11:25:00,72.05,72.05,71.93,71.93,3500.0,52.7431,52.7431,52.6553,52.6553,3500.0
2006-11-28 11:30:00,71.91,72.01,71.91,71.99,2100.0,52.6406,52.7138,52.6406,52.6992,2100.0
2006-11-28 11:35:00,72.0,72.1,72.0,72.09,3700.0,52.7065,52.7797,52.7065,52.7724,3700.0
2006-11-28 11:40:00,72.1,72.11,71.94,71.94,3200.0,52.7797,52.787,52.6626,52.6626,3200.0
2006-11-28 11:45:00,71.93,71.93,71.9,71.91,600.0,52.6553,52.6553,52.6333,52.6406,600.0
2006-11-28 11:50:00,71.95,72.04,71.86,71.92,6400.0,52.6699,52.7358,52.604,52.6479,6400.0
2006-11-28 11:55:00,71.95,71.95,71.87,71.9,2100.0,52.6699,52.6699,52.6113,52.6333,2100.0
2006-11-28 12:00:00,71.86,71.95,71.83,71.91,2700.0,52.604,52.6699,52.5821,52.6406,2700.0
2006-11-28 12:05:00,71.89,71.95,71.89,71.9,4600.0,52.626,52.6699,52.626,52.6333,4600.0
2006-11-28 12:10:00,71.93,71.94,71.91,71.92,1400.0,52.6553,52.6626,52.6406,52.6479,1400.0
2006-11-28 12:15:00,71.92,71.98,71.92,71.98,1500.0,52.6479,52.6919,52.6479,52.6919,1500.0
2006-11-28 12:20:00,71.96,71.96,71.85,71.96,4100.0,52.6772,52.6772,52.5967,52.6772,4100.0
2006-11-28 12:25:00,71.94,72.07,71.94,72.07,1600.0,52.6626,52.7578,52.6626,52.7578,1600.0
2006-11-28 12:30:00,72.01,72.01,71.81,71.9,6700.0,52.7138,52.7138,52.5674,52.6333,6700.0
2006-11-28 12:35:00,71.9,71.9,71.82,71.9,2900.0,52.6333,52.6333,52.5747,52.6333,2900.0
2006-11-28 12:40:00,71.9,71.97,71.85,71.86,2600.0,52.6333,52.6845,52.5967,52.604,2600.0
2006-11-28 12:45:00,71.86,71.93,71.82,71.93,9100.0,52.604,52.6553,52.5747,52.6553,9100.0
2006-11-28 12:50:00,71.99,72.07,71.94,71.94,2800.0,52.6992,52.7578,52.6626,52.6626,2800.0
2006-11-28 12:55:00,71.94,72.01,71.93,71.93,600.0,52.6626,52.7138,52.6553,52.6553,600.0
2006-11-28 13:00:00,71.88,72.08,71.86,72.05,3300.0,52.6187,52.7651,52.604,52.7431,3300.0
2006-11-28 13:05:00,72.08,72.15,72.05,72.05,6000.0,52.7651,52.8163,52.7431,52.7431,6000.0
2006-11-28 13:10:00,72.04,72.13,72.03,72.1,3900.0,52.7358,52.8017,52.7285,52.7797,3900.0
2006-11-28 13:15:00,72.1,72.12,71.89,71.89,2500.0,52.7797,52.7944,52.626,52.626,2500.0
2006-11-28 13:20:00,71.93,71.98,71.81,71.81,1700.0,52.6553,52.6919,52.5674,52.5674,1700.0
2006-11-28 13:25:00,71.81,71.88,71.81,71.83,3600.0,52.5674,52.6187,52.5674,52.5821,3600.0
2006-11-28 13:30:00,71.84,71.86,71.84,71.85,600.0,52.5894,52.604,52.5894,52.5967,600.0
2006-11-28 13:35:00,71.86,71.88,71.84,71.85,1300.0,52.604,52.6187,52.5894,52.5967,1300.0
2006-11-28 13:40:00,71.94,71.98,71.92,71.97,1900.0,52.6626,52.6919,52.6479,52.6845,1900.0
2006-11-28 13:45:00,71.97,72.0,71.91,71.95,2400.0,52.6845,52.7065,52.6406,52.6699,2400.0
2006-11-28 13:50:00,71.97,71.98,71.97,71.98,400.0,52.6845,52.6919,52.6845,52.6919,400.0
2006-11-28 13:55:00,71.98,72.05,71.95,72.01,2100.0,52.6919,52.7431,52.6699,52.7138,2100.0
2006-11-28 14:00:00,72.01,72.06,71.97,71.98,1500.0,52.7138,52.7504,52.6845,52.6919,1500.0
2006-11-28 14:05:00,71.97,72.1,71.96,72.1,4100.0,52.6845,52.7797,52.6772,52.7797,4100.0
2006-11-28 14:10:00,72.08,72.1,72.03,72.04,5300.0,52.7651,52.7797,52.7285,52.7358,5300.0
2006-11-28 14:15:00,72.05,72.05,71.95,71.95,8200.0,52.7431,52.7431,52.6699,52.6699,8200.0
2006-11-28 14:20:00,71.99,72.11,71.97,72.04,4300.0,52.6992,52.787,52.6845,52.7358,4300.0
2006-11-28 14:25:00,72.06,72.11,72.03,72.1,3000.0,52.7504,52.787,52.7285,52.7797,3000.0
2006-11-28 14:30:00,72.1,72.14,72.02,72.06,4500.0,52.7797,52.809,52.7212,52.7504,4500.0
2006-11-28 14:35:00,72.06,72.12,72.0,72.0,3500.0,52.7504,52.7944,52.7065,52.7065,3500.0
2006-11-28 14:40:00,72.01,72.05,71.93,72.0,7300.0,52.7138,52.7431,52.6553,52.7065,7300.0
2006-11-28 14:45:00,72.04,72.07,71.9,71.97,2400.0,52.7358,52.7578,52.6333,52.6845,2400.0
2006-11-28 14:50:00,71.97,71.99,71.92,71.92,2000.0,52.6845,52.6992,52.6479,52.6479,2000.0
2006-11-28 14:55:00,71.94,72.1,71.94,72.09,1200.0,52.6626,52.7797,52.6626,52.7724,1200.0
2006-11-28 15:00:00,72.06,72.06,71.98,72.04,3300.0,52.7504,52.7504,52.6919,52.7358,3300.0
2006-11-28 15:05:00,72.03,72.09,72.02,72.02,3200.0,52.7285,52.7724,52.7212,52.7212,3200.0
2006-11-28 15:10:00,72.05,72.2,72.05,72.13,5400.0,52.7431,52.8529,52.7431,52.8017,5400.0
2006-11-28 15:15:00,72.1,72.13,72.09,72.09,4000.0,52.7797,52.8017,52.7724,52.7724,4000.0
2006-11-28 15:20:00,72.09,72.15,72.06,72.08,4800.0,52.7724,52.8163,52.7504,52.7651,4800.0
2006-11-28 15:25:00,72.09,72.12,72.07,72.09,4200.0,52.7724,52.7944,52.7578,52.7724,4200.0
2006-11-28 15:30:00,72.09,72.12,72.05,72.12,5200.0,52.7724,52.7944,52.7431,52.7944,5200.0
2006-11-28 15:35:00,72.12,72.14,72.12,72.14,1300.0,52.7944,52.809,52.7944,52.809,1300.0
2006-11-28 15:40:00,72.12,72.13,72.01,72.01,7400.0,52.7944,52.8017,52.7138,52.7138,7400.0
2006-11-28 15:45:00,72.01,72.1,72.01,72.09,5600.0,52.7138,52.7797,52.7138,52.7724,5600.0
2006-11-28 15:50:00,72.06,72.08,72.04,72.04,6400.0,52.7504,52.7651,52.7358,52.7358,6400.0
2006-11-28 15:55:00,72.02,72.09,72.01,72.05,11800.0,52.7212,52.7724,52.7138,52.7431,11800.0
2006-11-29 09:30:00,72.24,72.44,72.24,72.35,2900.0,52.8822,53.0286,52.8822,52.9627,2900.0
2006-11-29 09:35:00,72.37,72.43,72.37,72.38,5500.0,52.9774,53.0213,52.9774,52.9847,5500.0
2006-11-29 09:40:00,72.39,72.48,72.39,72.48,4600.0,52.992,53.0579,52.992,53.0579,4600.0
2006-11-29 09:45:00,72.44,72.49,72.41,72.45,6300.0,53.0286,53.0652,53.0066,53.0359,6300.0
2006-11-29 09:50:00,72.46,72.49,72.46,72.49,4000.0,53.0432,53.0652,53.0432,53.0652,4000.0
2006-11-29 09:55:00,72.49,72.5,72.48,72.49,4400.0,53.0652,53.0725,53.0579,53.0652,4400.0
2006-11-29 10:00:00,72.49,72.5,72.43,72.49,4100.0,53.0652,53.0725,53.0213,53.0652,4100.0
2006-11-29 10:05:00,72.49,72.49,72.42,72.44,10000.0,53.0652,53.0652,53.014,53.0286,10000.0
2006-11-29 10:10:00,72.44,72.47,72.3,72.37,5900.0,53.0286,53.0506,52.9261,52.9774,5900.0
2006-11-29 10:15:00,72.31,72.39,72.28,72.3,2900.0,52.9334,52.992,52.9115,52.9261,2900.0
2006-11-29 10:20:00,72.29,72.36,72.29,72.35,2500.0,52.9188,52.97,52.9188,52.9627,2500.0
2006-11-29 10:25:00,72.35,72.35,72.3,72.35,2100.0,52.9627,52.9627,52.9261,52.9627,2100.0
2006-11-29 10:30:00,72.3,72.35,72.26,72.34,3800.0,52.9261,52.9627,52.8968,52.9554,3800.0
2006-11-29 10:35:00,72.35,72.35,72.27,72.28,3300.0,52.9627,52.9627,52.9042,52.9115,3300.0
2006-11-29 10:40:00,72.3,72.31,72.28,72.3,1300.0,52.9261,52.9334,52.9115,52.9261,1300.0
2006-11-29 10:45:00,72.31,72.41,72.31,72.41,1400.0,52.9334,53.0066,52.9334,53.0066,1400.0
2006-11-29 10:50:00,72.38,72.39,72.35,72.35,2600.0,52.9847,52.992,52.9627,52.9627,2600.0
2006-11-29 10:55:00,72.35,72.4,72.35,72.39,4700.0,52.9627,52.9993,52.9627,52.992,4700.0
2006-11-29 11:00:00,72.39,72.5,72.33,72.5,7000.0,52.992,53.0725,52.9481,53.0725,7000.0
2006-11-29 11:05:00,72.49,72.5,72.43,72.49,15000.0,53.0652,53.0725,53.0213,53.0652,15000.0
2006-11-29 11:10:00,72.5,72.5,72.42,72.49,2700.0,53.0725,53.0725,53.014,53.0652,2700.0
2006-11-29 11:15:00,72.49,72.49,72.43,72.45,5500.0,53.0652,53.0652,53.0213,53.0359,5500.0
2006-11-29 11:20:00,72.44,72.45,72.44,72.45,1000.0,53.0286,53.0359,53.0286,53.0359,1000.0
2006-11-29 11:25:00,72.45,72.45,72.38,72.45,800.0,53.0359,53.0359,52.9847,53.0359,800.0
2006-11-29 11:30:00,72.46,72.46,72.4,72.43,2100.0,53.0432,53.0432,52.9993,53.0213,2100.0
2006-11-29 11:35:00,72.41,72.44,72.41,72.44,1000.0,53.0066,53.0286,53.0066,53.0286,1000.0
2006-11-29 11:40:00,72.41,72.44,72.4,72.4,500.0,53.0066,53.0286,52.9993,52.9993,500.0
2006-11-29 11:45:00,72.41,72.41,72.37,72.37,1400.0,53.0066,53.0066,52.9774,52.9774,1400.0
2006-11-29 11:50:00,72.39,72.42,72.39,72.42,1500.0,52.992,53.014,52.992,53.014,1500.0
2006-11-29 11:55:00,72.41,72.42,72.41,72.42,1100.0,53.0066,53.014,53.0066,53.014,1100.0
2006-11-29 12:00:00,72.42,72.45,72.42,72.45,1000.0,53.014,53.0359,53.014,53.0359,1000.0
2006-11-29 12:05:00,72.45,72.5,72.44,72.44,2400.0,53.0359,53.0725,53.0286,53.0286,2400.0
2006-11-29 12:10:00,72.45,72.49,72.42,72.42,2900.0,53.0359,53.0652,53.014,53.014,2900.0
2006-11-29 12:15:00,72.43,72.43,72.42,72.42,800.0,53.0213,53.0213,53.014,53.014,800.0
2006-11-29 12:20:00,72.42,72.42,72.33,72.37,2300.0,53.014,53.014,52.9481,52.9774,2300.0
2006-11-29 12:25:00,72.37,72.39,72.37,72.39,800.0,52.9774,52.992,52.9774,52.992,800.0
2006-11-29 12:30:00,72.4,72.4,72.39,72.4,400.0,52.9993,52.9993,52.992,52.9993,400.0
2006-11-29 12:35:00,72.4,72.47,72.4,72.43,2000.0,52.9993,53.0506,52.9993,53.0213,2000.0
2006-11-29 12:40:00,72.44,72.47,72.43,72.43,3700.0,53.0286,53.0506,53.0213,53.0213,3700.0
2006-11-29 12:45:00,72.4,72.41,72.4,72.41,400.0,52.9993,53.0066,52.9993,53.0066,400.0
2006-11-29 12:50:00,72.41,72.41,72.39,72.41,1400.0,53.0066,53.0066,52.992,53.0066,1400.0
2006-11-29 12:55:00,72.43,72.44,72.42,72.42,1000.0,53.0213,53.0286,53.014,53.014,1000.0
2006-11-29 13:00:00,72.41,72.42,72.33,72.33,2400.0,53.0066,53.014,52.9481,52.9481,2400.0
2006-11-29 13:05:00,72.34,72.36,72.34,72.34,1300.0,52.9554,52.97,52.9554,52.9554,1300.0
2006-11-29 13:10:00,72.37,72.37,72.36,72.36,1600.0,52.9774,52.9774,52.97,52.97,1600.0
2006-11-29 13:15:00,72.41,72.41,72.37,72.39,300.0,53.0066,53.0066,52.9774,52.992,300.0
2006-11-29 13:20:00,72.38,72.38,72.36,72.36,600.0,52.9847,52.9847,52.97,52.97,600.0
2006-11-29 13:25:00,72.34,72.34,72.22,72.22,1900.0,52.9554,52.9554,52.8676,52.8676,1900.0
2006-11-29 13:30:00,72.25,72.28,72.15,72.15,19500.0,52.8895,52.9115,52.8163,52.8163,19500.0
2006-11-29 13:35:00,72.16,72.18,72.1,72.18,5100.0,52.8236,52.8383,52.7797,52.8383,5100.0
2006-11-29 13:40:00,72.22,72.25,72.17,72.17,2000.0,52.8676,52.8895,52.831,52.831,2000.0
2006-11-29 13:45:00,72.17,72.28,72.16,72.28,1200.0,52.831,52.9115,52.8236,52.9115,1200.0
2006-11-29 13:50:00,72.28,72.28,72.13,72.13,1300.0,52.9115,52.9115,52.8017,52.8017,1300.0
2006-11-29 13:55:00,72.16,72.22,72.16,72.22,500.0,52.8236,52.8676,52.8236,52.8676,500.0
2006-11-29 14:00:00,72.2,72.22,72.18,72.2,600.0,52.8529,52.8676,52.8383,52.8529,600.0
2006-11-29 14:05:00,72.17,72.21,72.12,72.15,3300.0,52.831,52.8602,52.7944,52.8163,3300.0
2006-11-29 14:10:00,72.18,72.18,72.18,72.18,600.0,52.8383,52.8383,52.8383,52.8383,600.0
2006-11-29 14:15:00,72.13,72.14,72.13,72.14,700.0,52.8017,52.809,52.8017,52.809,700.0
2006-11-29 14:20:00,72.14,72.17,72.13,72.17,900.0,52.809,52.831,52.8017,52.831,900.0
2006-11-29 14:25:00,72.14,72.14,72.0,72.02,1700.0,52.809,52.809,52.7065,52.7212,1700.0
2006-11-29 14:30:00,72.01,72.12,72.01,72.12,400.0,52.7138,52.7944,52.7138,52.7944,400.0
2006-11-29 14:35:00,72.16,72.29,72.15,72.29,1500.0,52.8236,52.9188,52.8163,52.9188,1500.0
2006-11-29 14:40:00,72.31,72.31,72.22,72.23,2100.0,52.9334,52.9334,52.8676,52.8749,2100.0
2006-11-29 14:45:00,72.26,72.3,72.22,72.3,1000.0,52.8968,52.9261,52.8676,52.9261,1000.0
2006-11-29 14:50:00,72.3,72.46,72.3,72.46,1500.0,52.9261,53.0432,52.9261,53.0432,1500.0
2006-11-29 14:55:00,72.45,72.47,72.39,72.39,1700.0,53.0359,53.0506,52.992,52.992,1700.0
2006-11-29 15:00:00,72.36,72.37,72.29,72.36,2100.0,52.97,52.9774,52.9188,52.97,2100.0
2006-11-29 15:05:00,72.37,72.4,72.37,72.37,700.0,52.9774,52.9993,52.9774,52.9774,700.0
2006-11-29 15:10:00,72.38,72.44,72.38,72.44,1000.0,52.9847,53.0286,52.9847,53.0286,1000.0
2006-11-29 15:15:00,72.44,72.45,72.37,72.41,2900.0,53.0286,53.0359,52.9774,53.0066,2900.0
2006-11-29 15:20:00,72.42,72.43,72.34,72.34,1700.0,53.014,53.0213,52.9554,52.9554,1700.0
2006-11-29 15:25:00,72.38,72.42,72.37,72.38,1600.0,52.9847,53.014,52.9774,52.9847,1600.0
2006-11-29 15:30:00,72.38,72.6,72.38,72.55,5100.0,52.9847,53.1457,52.9847,53.1091,5100.0
2006-11-29 15:35:00,72.56,72.59,72.48,72.59,3400.0,53.1164,53.1384,53.0579,53.1384,3400.0
2006-11-29 15:40:00,72.63,72.63,72.45,72.45,3500.0,53.1677,53.1677,53.0359,53.0359,3500.0
2006-11-29 15:45:00,72.44,72.48,72.38,72.43,7300.0,53.0286,53.0579,52.9847,53.0213,7300.0
2006-11-29 15:50:00,72.42,72.42,72.38,72.38,4900.0,53.014,53.014,52.9847,52.9847,4900.0
2006-11-29 15:55:00,72.4,72.4,72.37,72.39,7700.0,52.9993,52.9993,52.9774,52.992,7700.0
2006-11-30 09:30:00,72.75,72.8,72.75,72.8,8600.0,53.2555,53.2921,53.2555,53.2921,8600.0
2006-11-30 09:35:00,72.79,72.81,72.72,72.75,1100.0,53.2848,53.2995,53.2336,53.2555,1100.0
2006-11-30 09:40:00,72.75,72.82,72.53,72.53,2700.0,53.2555,53.3068,53.0945,53.0945,2700.0
2006-11-30 09:45:00,72.52,72.63,72.46,72.63,2000.0,53.0872,53.1677,53.0432,53.1677,2000.0
2006-11-30 09:50:00,72.66,72.66,72.56,72.56,1800.0,53.1897,53.1897,53.1164,53.1164,1800.0
2006-11-30 09:55:00,72.57,72.66,72.34,72.34,9900.0,53.1238,53.1897,52.9554,52.9554,9900.0
2006-11-30 10:00:00,72.33,72.39,72.21,72.27,4900.0,52.9481,52.992,52.8602,52.9042,4900.0
2006-11-30 10:05:00,72.24,72.33,72.22,72.25,1400.0,52.8822,52.9481,52.8676,52.8895,1400.0
2006-11-30 10:10:00,72.26,72.35,72.2,72.22,6300.0,52.8968,52.9627,52.8529,52.8676,6300.0
2006-11-30 10:15:00,72.2,72.2,72.11,72.18,3300.0,52.8529,52.8529,52.787,52.8383,3300.0
2006-11-30 10:20:00,72.16,72.26,71.85,72.06,8700.0,52.8236,52.8968,52.5967,52.7504,8700.0
2006-11-30 10:25:00,72.0,72.12,71.99,72.09,6500.0,52.7065,52.7944,52.6992,52.7724,6500.0
2006-11-30 10:30:00,72.11,72.15,72.07,72.07,24800.0,52.787,52.8163,52.7578,52.7578,24800.0
2006-11-30 10:35:00,72.11,72.18,72.1,72.18,3100.0,52.787,52.8383,52.7797,52.8383,3100.0
2006-11-30 10:40:00,72.21,72.25,72.0,72.11,16300.0,52.8602,52.8895,52.7065,52.787,16300.0
2006-11-30 10:45:00,72.09,72.12,71.98,71.98,5600.0,52.7724,52.7944,52.6919,52.6919,5600.0
2006-11-30 10:50:00,72.05,72.15,72.04,72.1,8600.0,52.7431,52.8163,52.7358,52.7797,8600.0
2006-11-30 10:55:00,72.05,72.08,71.95,72.05,26000.0,52.7431,52.7651,52.6699,52.7431,26000.0
2006-11-30 11:00:00,72.02,72.06,71.97,72.03,27500.0,52.7212,52.7504,52.6845,52.7285,27500.0
2006-11-30 11:05:00,72.0,72.11,71.95,71.98,17700.0,52.7065,52.787,52.6699,52.6919,17700.0
2006-11-30 11:10:00,71.98,72.03,71.95,71.99,3600.0,52.6919,52.7285,52.6699,52.6992,3600.0
2006-11-30 11:15:00,72.0,72.05,71.96,72.02,13100.0,52.7065,52.7431,52.6772,52.7212,13100.0
2006-11-30 11:20:00,72.0,72.01,71.95,72.01,3300.0,52.7065,52.7138,52.6699,52.7138,3300.0
2006-11-30 11:25:00,71.98,72.2,71.98,72.2,2200.0,52.6919,52.8529,52.6919,52.8529,2200.0
2006-11-30 11:30:00,72.22,72.23,72.11,72.15,1600.0,52.8676,52.8749,52.787,52.8163,1600.0
2006-11-30 11:35:00,72.18,72.2,72.14,72.14,1300.0,52.8383,52.8529,52.809,52.809,1300.0
2006-11-30 11:40:00,72.15,72.19,71.98,71.98,3600.0,52.8163,52.8456,52.6919,52.6919,3600.0
2006-11-30 11:45:00,72.01,72.01,71.95,71.96,3100.0,52.7138,52.7138,52.6699,52.6772,3100.0
2006-11-30 11:50:00,71.97,72.0,71.95,72.0,3500.0,52.6845,52.7065,52.6699,52.7065,3500.0
2006-11-30 11:55:00,72.01,72.07,71.98,72.04,1000.0,52.7138,52.7578,52.6919,52.7358,1000.0
2006-11-30 12:00:00,72.08,72.14,72.08,72.09,1500.0,52.7651,52.809,52.7651,52.7724,1500.0
2006-11-30 12:05:00,72.08,72.11,71.98,72.11,3300.0,52.7651,52.787,52.6919,52.787,3300.0
2006-11-30 12:10:00,72.11,72.12,72.09,72.12,1000.0,52.787,52.7944,52.7724,52.7944,1000.0
2006-11-30 12:15:00,72.11,72.11,72.08,72.08,700.0,52.787,52.787,52.7651,52.7651,700.0
2006-11-30 12:20:00,72.06,72.06,72.03,72.03,2200.0,52.7504,52.7504,52.7285,52.7285,2200.0
2006-11-30 12:25:00,72.04,72.05,71.99,72.0,2000.0,52.7358,52.7431,52.6992,52.7065,2000.0
2006-11-30 12:30:00,72.04,72.06,72.02,72.06,2500.0,52.7358,52.7504,52.7212,52.7504,2500.0
2006-11-30 12:35:00,72.07,72.07,72.01,72.01,2000.0,52.7578,52.7578,52.7138,52.7138,2000.0
2006-11-30 12:40:00,72.01,72.08,72.01,72.08,2900.0,52.7138,52.7651,52.7138,52.7651,2900.0
2006-11-30 12:45:00,72.07,72.08,72.07,72.08,1000.0,52.7578,52.7651,52.7578,52.7651,1000.0
2006-11-30 12:50:00,72.07,72.08,72.01,72.04,4800.0,52.7578,52.7651,52.7138,52.7358,4800.0
2006-11-30 12:55:00,72.05,72.07,72.03,72.07,1800.0,52.7431,52.7578,52.7285,52.7578,1800.0
2006-11-30 13:00:00,72.07,72.08,72.05,72.06,2600.0,52.7578,52.7651,52.7431,52.7504,2600.0
2006-11-30 13:05:00,72.07,72.07,71.95,71.99,3600.0,52.7578,52.7578,52.6699,52.6992,3600.0
2006-11-30 13:10:00,71.98,72.08,71.98,72.08,4400.0,52.6919,52.7651,52.6919,52.7651,4400.0
2006-11-30 13:15:00,72.08,72.25,72.08,72.12,10000.0,52.7651,52.8895,52.7651,52.7944,10000.0
2006-11-30 13:20:00,72.12,72.19,72.12,72.12,2200.0,52.7944,52.8456,52.7944,52.7944,2200.0
2006-11-30 13:25:00,72.12,72.18,72.12,72.15,5500.0,52.7944,52.8383,52.7944,52.8163,5500.0
2006-11-30 13:30:00,72.15,72.16,72.05,72.08,6900.0,52.8163,52.8236,52.7431,52.7651,6900.0
2006-11-30 13:35:00,72.09,72.13,72.07,72.1,2500.0,52.7724,52.8017,52.7578,52.7797,2500.0
2006-11-30 13:40:00,72.09,72.15,72.03,72.15,2600.0,52.7724,52.8163,52.7285,52.8163,2600.0
2006-11-30 13:45:00,72.15,72.2,72.13,72.18,4300.0,52.8163,52.8529,52.8017,52.8383,4300.0
2006-11-30 13:50:00,72.18,72.2,72.18,72.2,2800.0,52.8383,52.8529,52.8383,52.8529,2800.0
2006-11-30 13:55:00,72.19,72.21,72.04,72.06,4500.0,52.8456,52.8602,52.7358,52.7504,4500.0
2006-11-30 14:00:00,72.05,72.13,72.05,72.12,3300.0,52.7431,52.8017,52.7431,52.7944,3300.0
2006-11-30 14:05:00,72.12,72.2,72.08,72.2,5300.0,52.7944,52.8529,52.7651,52.8529,5300.0
2006-11-30 14:10:00,72.22,72.22,72.2,72.21,2500.0,52.8676,52.8676,52.8529,52.8602,2500.0
2006-11-30 14:15:00,72.2,72.2,72.11,72.15,2100.0,52.8529,52.8529,52.787,52.8163,2100.0
2006-11-30 14:20:00,72.12,72.15,72.08,72.14,6000.0,52.7944,52.8163,52.7651,52.809,6000.0
2006-11-30 14:25:00,72.14,72.23,72.14,72.22,7200.0,52.809,52.8749,52.809,52.8676,7200.0
2006-11-30 14:30:00,72.23,72.24,72.17,72.24,4000.0,52.8749,52.8822,52.831,52.8822,4000.0
2006-11-30 14:35:00,72.25,72.41,72.2,72.37,12200.0,52.8895,53.0066,52.8529,52.9774,12200.0
2006-11-30 14:40:00,72.37,72.44,72.34,72.44,5000.0,52.9774,53.0286,52.9554,53.0286,5000.0
2006-11-30 14:45:00,72.45,72.5,72.38,72.38,4300.0,53.0359,53.0725,52.9847,52.9847,4300.0
2006-11-30 14:50:00,72.36,72.41,72.34,72.4,5100.0,52.97,53.0066,52.9554,52.9993,5100.0
2006-11-30 14:55:00,72.4,72.41,72.4,72.41,2600.0,52.9993,53.0066,52.9993,53.0066,2600.0
2006-11-30 15:00:00,72.41,72.42,72.39,72.42,2600.0,53.0066,53.014,52.992,53.014,2600.0
2006-11-30 15:05:00,72.42,72.48,72.41,72.46,5200.0,53.014,53.0579,53.0066,53.0432,5200.0
2006-11-30 15:10:00,72.46,72.48,72.42,72.44,4400.0,53.0432,53.0579,53.014,53.0286,4400.0
2006-11-30 15:15:00,72.47,72.48,72.4,72.43,4200.0,53.0506,53.0579,52.9993,53.0213,4200.0
2006-11-30 15:20:00,72.44,72.48,72.44,72.48,3900.0,53.0286,53.0579,53.0286,53.0579,3900.0
2006-11-30 15:25:00,72.48,72.49,72.43,72.48,7200.0,53.0579,53.0652,53.0213,53.0579,7200.0
2006-11-30 15:30:00,72.47,72.47,72.41,72.46,5600.0,53.0506,53.0506,53.0066,53.0432,5600.0
2006-11-30 15:35:00,72.47,72.48,72.39,72.4,5400.0,53.0506,53.0579,52.992,52.9993,5400.0
2006-11-30 15:40:00,72.39,72.45,72.39,72.44,6000.0,52.992,53.0359,52.992,53.0286,6000.0
2006-11-30 15:45:00,72.45,72.45,72.42,72.45,10600.0,53.0359,53.0359,53.014,53.0359,10600.0
2006-11-30 15:50:00,72.46,72.46,72.42,72.43,8300.0,53.0432,53.0432,53.014,53.0213,8300.0
2006-11-30 15:55:00,72.43,72.45,72.37,72.42,17800.0,53.0213,53.0359,52.9774,53.014,17800.0
2006-12-01 09:30:00,72.4,72.43,72.04,72.11,7000.0,52.9993,53.0213,52.7358,52.787,7000.0
2006-12-01 09:35:00,72.35,72.36,72.28,72.33,1700.0,52.9627,52.97,52.9115,52.9481,1700.0
2006-12-01 09:40:00,72.32,72.57,72.29,72.54,7400.0,52.9408,53.1238,52.9188,53.1018,7400.0
2006-12-01 09:45:00,72.49,72.54,72.31,72.34,4300.0,53.0652,53.1018,52.9334,52.9554,4300.0
2006-12-01 09:50:00,72.34,72.39,72.31,72.39,1600.0,52.9554,52.992,52.9334,52.992,1600.0
2006-12-01 09:55:00,72.39,72.39,72.32,72.33,2000.0,52.992,52.992,52.9408,52.9481,2000.0
2006-12-01 10:00:00,72.32,72.32,72.01,72.07,5000.0,52.9408,52.9408,52.7138,52.7578,5000.0
2006-12-01 10:05:00,72.1,72.1,71.75,71.77,9800.0,52.7797,52.7797,52.5235,52.5381,9800.0
2006-12-01 10:10:00,71.79,72.0,71.77,71.87,29900.0,52.5528,52.7065,52.5381,52.6113,29900.0
2006-12-01 10:15:00,71.92,71.95,71.8,71.82,5600.0,52.6479,52.6699,52.5601,52.5747,5600.0
2006-12-01 10:20:00,71.85,71.9,71.81,71.89,2500.0,52.5967,52.6333,52.5674,52.626,2500.0
2006-12-01 10:25:00,71.85,71.87,71.69,71.69,5800.0,52.5967,52.6113,52.4796,52.4796,5800.0
2006-12-01 10:30:00,71.67,71.68,71.43,71.43,4700.0,52.4649,52.4723,52.2893,52.2893,4700.0
2006-12-01 10:35:00,71.37,71.54,71.36,71.54,4200.0,52.2453,52.3698,52.238,52.3698,4200.0
2006-12-01 10:40:00,71.51,71.54,71.4,71.52,17400.0,52.3478,52.3698,52.2673,52.3551,17400.0
2006-12-01 10:45:00,71.55,71.65,71.55,71.6,6700.0,52.3771,52.4503,52.3771,52.4137,6700.0
2006-12-01 10:50:00,71.59,71.64,71.55,71.63,5100.0,52.4064,52.443,52.3771,52.4357,5100.0
2006-12-01 10:55:00,71.61,71.61,71.54,71.55,3700.0,52.421,52.421,52.3698,52.3771,3700.0
2006-12-01 11:00:00,71.55,71.62,71.54,71.62,3800.0,52.3771,52.4283,52.3698,52.4283,3800.0
2006-12-01 11:05:00,71.63,71.66,71.51,71.51,5300.0,52.4357,52.4576,52.3478,52.3478,5300.0
2006-12-01 11:10:00,71.51,71.63,71.5,71.59,6800.0,52.3478,52.4357,52.3405,52.4064,6800.0
2006-12-01 11:15:00,71.59,71.62,71.5,71.52,8000.0,52.4064,52.4283,52.3405,52.3551,8000.0
2006-12-01 11:20:00,71.52,71.57,71.5,71.5,17200.0,52.3551,52.3917,52.3405,52.3405,17200.0
2006-12-01 11:25:00,71.48,71.54,71.47,71.54,4400.0,52.3259,52.3698,52.3185,52.3698,4400.0
2006-12-01 11:30:00,71.52,71.52,71.45,71.51,3800.0,52.3551,52.3551,52.3039,52.3478,3800.0
2006-12-01 11:35:00,71.52,71.54,71.5,71.54,1700.0,52.3551,52.3698,52.3405,52.3698,1700.0
2006-12-01 11:40:00,71.53,71.54,71.51,71.54,1200.0,52.3625,52.3698,52.3478,52.3698,1200.0
2006-12-01 11:45:00,71.55,71.72,71.55,71.72,14000.0,52.3771,52.5015,52.3771,52.5015,14000.0
2006-12-01 11:50:00,71.71,71.76,71.71,71.74,3100.0,52.4942,52.5308,52.4942,52.5162,3100.0
2006-12-01 11:55:00,71.76,71.89,71.76,71.89,2200.0,52.5308,52.626,52.5308,52.626,2200.0
2006-12-01 12:00:00,71.89,71.93,71.72,71.72,6300.0,52.626,52.6553,52.5015,52.5015,6300.0
2006-12-01 12:05:00,71.66,71.75,71.65,71.68,700.0,52.4576,52.5235,52.4503,52.4723,700.0
2006-12-01 12:10:00,71.71,71.74,71.62,71.67,2900.0,52.4942,52.5162,52.4283,52.4649,2900.0
2006-12-01 12:15:00,71.6,71.7,71.6,71.7,1000.0,52.4137,52.4869,52.4137,52.4869,1000.0
2006-12-01 12:20:00,71.7,71.7,71.58,71.63,2600.0,52.4869,52.4869,52.3991,52.4357,2600.0
2006-12-01 12:25:00,71.68,71.69,71.61,71.61,2900.0,52.4723,52.4796,52.421,52.421,2900.0
2006-12-01 12:30:00,71.62,71.71,71.61,71.64,800.0,52.4283,52.4942,52.421,52.443,800.0
2006-12-01 12:35:00,71.64,71.64,71.6,71.64,2200.0,52.443,52.443,52.4137,52.443,2200.0
2006-12-01 12:40:00,71.69,71.69,71.68,71.69,2000.0,52.4796,52.4796,52.4723,52.4796,2000.0
2006-12-01 12:45:00,71.7,71.8,71.7,71.8,1400.0,52.4869,52.5601,52.4869,52.5601,1400.0
2006-12-01 12:50:00,71.81,71.83,71.73,71.78,3300.0,52.5674,52.5821,52.5089,52.5455,3300.0
2006-12-01 12:55:00,71.81,71.81,71.73,71.73,900.0,52.5674,52.5674,52.5089,52.5089,900.0
2006-12-01 13:00:00,71.77,71.78,71.55,71.57,3700.0,52.5381,52.5455,52.3771,52.3917,3700.0
2006-12-01 13:05:00,71.56,71.6,71.51,71.51,2800.0,52.3844,52.4137,52.3478,52.3478,2800.0
2006-12-01 13:10:00,71.53,71.68,71.53,71.68,3600.0,52.3625,52.4723,52.3625,52.4723,3600.0
2006-12-01 13:15:00,71.68,71.72,71.68,71.71,2100.0,52.4723,52.5015,52.4723,52.4942,2100.0
2006-12-01 13:20:00,71.7,71.79,71.68,71.7,4500.0,52.4869,52.5528,52.4723,52.4869,4500.0
2006-12-01 13:25:00,71.7,71.7,71.58,71.59,2200.0,52.4869,52.4869,52.3991,52.4064,2200.0
2006-12-01 13:30:00,71.59,71.69,71.55,71.6,1900.0,52.4064,52.4796,52.3771,52.4137,1900.0
2006-12-01 13:35:00,71.55,71.58,71.55,71.55,3700.0,52.3771,52.3991,52.3771,52.3771,3700.0
2006-12-01 13:40:00,71.56,71.66,71.56,71.62,3100.0,52.3844,52.4576,52.3844,52.4283,3100.0
2006-12-01 13:45:00,71.58,71.58,71.58,71.58,400.0,52.3991,52.3991,52.3991,52.3991,400.0
2006-12-01 13:50:00,71.55,71.58,71.55,71.55,4400.0,52.3771,52.3991,52.3771,52.3771,4400.0
2006-12-01 13:55:00,71.58,71.7,71.57,71.7,3600.0,52.3991,52.4869,52.3917,52.4869,3600.0
2006-12-01 14:00:00,71.67,71.67,71.5,71.56,2900.0,52.4649,52.4649,52.3405,52.3844,2900.0
2006-12-01 14:05:00,71.55,71.62,71.5,71.62,4400.0,52.3771,52.4283,52.3405,52.4283,4400.0
2006-12-01 14:10:00,71.63,71.78,71.61,71.61,3800.0,52.4357,52.5455,52.421,52.421,3800.0
2006-12-01 14:15:00,71.62,71.63,71.57,71.59,7300.0,52.4283,52.4357,52.3917,52.4064,7300.0
2006-12-01 14:20:00,71.62,71.65,71.57,71.57,1600.0,52.4283,52.4503,52.3917,52.3917,1600.0
2006-12-01 14:25:00,71.58,71.69,71.55,71.55,4200.0,52.3991,52.4796,52.3771,52.3771,4200.0
2006-12-01 14:30:00,71.58,71.61,71.5,71.52,8100.0,52.3991,52.421,52.3405,52.3551,8100.0
2006-12-01 14:35:00,71.52,71.53,71.46,71.49,5400.0,52.3551,52.3625,52.3112,52.3332,5400.0
2006-12-01 14:40:00,71.46,71.47,71.41,71.41,3600.0,52.3112,52.3185,52.2746,52.2746,3600.0
2006-12-01 14:45:00,71.4,71.44,71.4,71.4,8900.0,52.2673,52.2966,52.2673,52.2673,8900.0
2006-12-01 14:50:00,71.4,71.54,71.4,71.48,5500.0,52.2673,52.3698,52.2673,52.3259,5500.0
2006-12-01 14:55:00,71.52,71.52,71.48,71.49,2600.0,52.3551,52.3551,52.3259,52.3332,2600.0
2006-12-01 15:00:00,71.48,71.59,71.48,71.59,2100.0,52.3259,52.4064,52.3259,52.4064,2100.0
2006-12-01 15:05:00,71.61,71.63,71.59,71.63,4800.0,52.421,52.4357,52.4064,52.4357,4800.0
2006-12-01 15:10:00,71.63,71.63,71.57,71.58,2000.0,52.4357,52.4357,52.3917,52.3991,2000.0
2006-12-01 15:15:00,71.57,71.62,71.49,71.62,4800.0,52.3917,52.4283,52.3332,52.4283,4800.0
2006-12-01 15:20:00,71.62,71.73,71.52,71.73,17300.0,52.4283,52.5089,52.3551,52.5089,17300.0
2006-12-01 15:25:00,71.74,71.83,71.7,71.7,2000.0,52.5162,52.5821,52.4869,52.4869,2000.0
2006-12-01 15:30:00,71.73,71.73,71.62,71.62,7800.0,52.5089,52.5089,52.4283,52.4283,7800.0
2006-12-01 15:35:00,71.61,71.67,71.6,71.67,4300.0,52.421,52.4649,52.4137,52.4649,4300.0
2006-12-01 15:40:00,71.7,71.71,71.63,71.66,5900.0,52.4869,52.4942,52.4357,52.4576,5900.0
2006-12-01 15:45:00,71.67,71.78,71.67,71.78,12500.0,52.4649,52.5455,52.4649,52.5455,12500.0
2006-12-01 15:50:00,71.8,71.89,71.8,71.87,9300.0,52.5601,52.626,52.5601,52.6113,9300.0
2006-12-01 15:55:00,71.87,71.9,71.85,71.85,12700.0,52.6113,52.6333,52.5967,52.5967,12700.0
2006-12-04 09:30:00,71.9,71.9,71.31,71.59,18000.0,52.6333,52.6333,52.2014,52.4064,18000.0
2006-12-04 09:35:00,71.7,71.89,71.7,71.79,10500.0,52.4869,52.626,52.4869,52.5528,10500.0
2006-12-04 09:40:00,71.84,71.89,71.75,71.87,15900.0,52.5894,52.626,52.5235,52.6113,15900.0
2006-12-04 09:45:00,71.89,71.96,71.8,71.8,13300.0,52.626,52.6772,52.5601,52.5601,13300.0
2006-12-04 09:50:00,71.77,72.05,71.77,72.0,6000.0,52.5381,52.7431,52.5381,52.7065,6000.0
2006-12-04 09:55:00,72.01,72.21,72.01,72.11,5300.0,52.7138,52.8602,52.7138,52.787,5300.0
2006-12-04 10:00:00,72.11,72.18,72.07,72.16,9200.0,52.787,52.8383,52.7578,52.8236,9200.0
2006-12-04 10:05:00,72.15,72.41,72.15,72.33,6700.0,52.8163,53.0066,52.8163,52.9481,6700.0
2006-12-04 10:10:00,72.32,72.32,72.21,72.27,3200.0,52.9408,52.9408,52.8602,52.9042,3200.0
2006-12-04 10:15:00,72.28,72.28,72.15,72.18,1700.0,52.9115,52.9115,52.8163,52.8383,1700.0
2006-12-04 10:20:00,72.2,72.33,72.17,72.28,4700.0,52.8529,52.9481,52.831,52.9115,4700.0
2006-12-04 10:25:00,72.29,72.33,72.29,72.32,2900.0,52.9188,52.9481,52.9188,52.9408,2900.0
2006-12-04 10:30:00,72.31,72.38,72.21,72.32,5100.0,52.9334,52.9847,52.8602,52.9408,5100.0
2006-12-04 10:35:00,72.27,72.29,72.12,72.12,2000.0,52.9042,52.9188,52.7944,52.7944,2000.0
2006-12-04 10:40:00,72.11,72.21,72.04,72.13,2100.0,52.787,52.8602,52.7358,52.8017,2100.0
2006-12-04 10:45:00,72.13,72.13,72.09,72.11,1800.0,52.8017,52.8017,52.7724,52.787,1800.0
2006-12-04 10:50:00,72.11,72.15,72.11,72.14,900.0,52.787,52.8163,52.787,52.809,900.0
2006-12-04 10:55:00,72.12,72.21,72.1,72.11,4300.0,52.7944,52.8602,52.7797,52.787,4300.0
2006-12-04 11:00:00,72.08,72.12,72.06,72.07,7000.0,52.7651,52.7944,52.7504,52.7578,7000.0
2006-12-04 11:05:00,72.08,72.15,72.05,72.15,3700.0,52.7651,52.8163,52.7431,52.8163,3700.0
2006-12-04 11:10:00,72.15,72.31,72.15,72.31,4400.0,52.8163,52.9334,52.8163,52.9334,4400.0
2006-12-04 11:15:00,72.29,72.4,72.29,72.35,4700.0,52.9188,52.9993,52.9188,52.9627,4700.0
2006-12-04 11:20:00,72.37,72.41,72.33,72.33,3400.0,52.9774,53.0066,52.9481,52.9481,3400.0
2006-12-04 11:25:00,72.34,72.4,72.25,72.4,5100.0,52.9554,52.9993,52.8895,52.9993,5100.0
2006-12-04 11:30:00,72.35,72.36,72.28,72.28,2700.0,52.9627,52.97,52.9115,52.9115,2700.0
2006-12-04 11:35:00,72.28,72.32,72.26,72.3,3200.0,52.9115,52.9408,52.8968,52.9261,3200.0
2006-12-04 11:40:00,72.32,72.32,72.25,72.25,2700.0,52.9408,52.9408,52.8895,52.8895,2700.0
2006-12-04 11:45:00,72.25,72.25,72.2,72.2,3200.0,52.8895,52.8895,52.8529,52.8529,3200.0
2006-12-04 11:50:00,72.25,72.25,72.21,72.21,1500.0,52.8895,52.8895,52.8602,52.8602,1500.0
2006-12-04 11:55:00,72.21,72.29,72.21,72.26,2500.0,52.8602,52.9188,52.8602,52.8968,2500.0
2006-12-04 12:00:00,72.26,72.27,72.2,72.27,2100.0,52.8968,52.9042,52.8529,52.9042,2100.0
2006-12-04 12:05:00,72.27,72.28,72.23,72.23,3400.0,52.9042,52.9115,52.8749,52.8749,3400.0
2006-12-04 12:10:00,72.22,72.38,72.22,72.38,2400.0,52.8676,52.9847,52.8676,52.9847,2400.0
2006-12-04 12:15:00,72.38,72.45,72.31,72.42,5400.0,52.9847,53.0359,52.9334,53.014,5400.0
2006-12-04 12:20:00,72.42,72.49,72.4,72.49,4800.0,53.014,53.0652,52.9993,53.0652,4800.0
2006-12-04 12:25:00,72.49,72.52,72.44,72.46,1900.0,53.0652,53.0872,53.0286,53.0432,1900.0
2006-12-04 12:30:00,72.43,72.51,72.42,72.51,2100.0,53.0213,53.0798,53.014,53.0798,2100.0
2006-12-04 12:35:00,72.51,72.58,72.51,72.58,2000.0,53.0798,53.1311,53.0798,53.1311,2000.0
2006-12-04 12:40:00,72.59,72.6,72.49,72.51,3500.0,53.1384,53.1457,53.0652,53.0798,3500.0
2006-12-04 12:45:00,72.56,72.58,72.48,72.52,3200.0,53.1164,53.1311,53.0579,53.0872,3200.0
2006-12-04 12:50:00,72.52,72.6,72.52,72.6,2200.0,53.0872,53.1457,53.0872,53.1457,2200.0
2006-12-04 12:55:00,72.59,72.59,72.57,72.58,1500.0,53.1384,53.1384,53.1238,53.1311,1500.0
2006-12-04 13:00:00,72.55,72.68,72.55,72.65,1400.0,53.1091,53.2043,53.1091,53.1823,1400.0
2006-12-04 13:05:00,72.69,72.73,72.66,72.66,2500.0,53.2116,53.2409,53.1897,53.1897,2500.0
2006-12-04 13:10:00,72.63,72.68,72.61,72.61,1900.0,53.1677,53.2043,53.1531,53.1531,1900.0
2006-12-04 13:15:00,72.62,72.73,72.62,72.72,3000.0,53.1604,53.2409,53.1604,53.2336,3000.0
2006-12-04 13:20:00,72.72,72.74,72.71,72.72,1500.0,53.2336,53.2482,53.2263,53.2336,1500.0
2006-12-04 13:25:00,72.71,72.74,72.67,72.72,2900.0,53.2263,53.2482,53.197,53.2336,2900.0
2006-12-04 13:30:00,72.72,72.75,72.69,72.69,2900.0,53.2336,53.2555,53.2116,53.2116,2900.0
2006-12-04 13:35:00,72.7,72.8,72.65,72.77,2200.0,53.2189,53.2921,53.1823,53.2702,2200.0
2006-12-04 13:40:00,72.8,72.89,72.79,72.89,3300.0,53.2921,53.358,53.2848,53.358,3300.0
2006-12-04 13:45:00,72.88,72.94,72.88,72.89,3200.0,53.3507,53.3946,53.3507,53.358,3200.0
2006-12-04 13:50:00,72.9,72.9,72.85,72.88,5300.0,53.3653,53.3653,53.3287,53.3507,5300.0
2006-12-04 13:55:00,72.85,72.86,72.78,72.86,2600.0,53.3287,53.3361,53.2775,53.3361,2600.0
2006-12-04 14:00:00,72.86,72.88,72.82,72.82,2000.0,53.3361,53.3507,53.3068,53.3068,2000.0
2006-12-04 14:05:00,72.83,72.86,72.79,72.79,2200.0,53.3141,53.3361,53.2848,53.2848,2200.0
2006-12-04 14:10:00,72.81,72.85,72.77,72.81,3100.0,53.2995,53.3287,53.2702,53.2995,3100.0
2006-12-04 14:15:00,72.84,72.84,72.72,72.77,3700.0,53.3214,53.3214,53.2336,53.2702,3700.0
2006-12-04 14:20:00,72.8,72.81,72.76,72.8,9300.0,53.2921,53.2995,53.2629,53.2921,9300.0
2006-12-04 14:25:00,72.81,72.85,72.8,72.84,5200.0,53.2995,53.3287,53.2921,53.3214,5200.0
2006-12-04 14:30:00,72.84,72.88,72.8,72.85,5000.0,53.3214,53.3507,53.2921,53.3287,5000.0
2006-12-04 14:35:00,72.85,72.87,72.8,72.85,4500.0,53.3287,53.3434,53.2921,53.3287,4500.0
2006-12-04 14:40:00,72.84,72.9,72.83,72.84,5300.0,53.3214,53.3653,53.3141,53.3214,5300.0
2006-12-04 14:45:00,72.84,72.88,72.81,72.84,4100.0,53.3214,53.3507,53.2995,53.3214,4100.0
2006-12-04 14:50:00,72.84,72.91,72.84,72.89,10500.0,53.3214,53.3727,53.3214,53.358,10500.0
2006-12-04 14:55:00,72.85,72.9,72.81,72.85,15900.0,53.3287,53.3653,53.2995,53.3287,15900.0
2006-12-04 15:00:00,72.85,72.87,72.75,72.75,7300.0,53.3287,53.3434,53.2555,53.2555,7300.0
2006-12-04 15:05:00,72.76,72.82,72.75,72.81,4300.0,53.2629,53.3068,53.2555,53.2995,4300.0
2006-12-04 15:10:00,72.79,72.83,72.78,72.78,3700.0,53.2848,53.3141,53.2775,53.2775,3700.0
2006-12-04 15:15:00,72.78,72.84,72.76,72.8,2600.0,53.2775,53.3214,53.2629,53.2921,2600.0
2006-12-04 15:20:00,72.79,72.82,72.72,72.73,5200.0,53.2848,53.3068,53.2336,53.2409,5200.0
2006-12-04 15:25:00,72.73,72.77,72.69,72.72,8200.0,53.2409,53.2702,53.2116,53.2336,8200.0
2006-12-04 15:30:00,72.74,72.74,72.66,72.73,9200.0,53.2482,53.2482,53.1897,53.2409,9200.0
2006-12-04 15:35:00,72.73,72.81,72.71,72.71,10000.0,53.2409,53.2995,53.2263,53.2263,10000.0
2006-12-04 15:40:00,72.7,72.71,72.57,72.58,23700.0,53.2189,53.2263,53.1238,53.1311,23700.0
2006-12-04 15:45:00,72.58,72.61,72.48,72.48,31100.0,53.1311,53.1531,53.0579,53.0579,31100.0
2006-12-04 15:50:00,72.47,72.48,72.43,72.46,23600.0,53.0506,53.0579,53.0213,53.0432,23600.0
2006-12-04 15:55:00,72.45,72.5,72.42,72.5,19500.0,53.0359,53.0725,53.014,53.0725,19500.0
2006-12-05 09:30:00,72.5,72.53,72.01,72.03,12300.0,53.0725,53.0945,52.7138,52.7285,12300.0
2006-12-05 09:35:00,72.01,72.21,71.98,72.18,7300.0,52.7138,52.8602,52.6919,52.8383,7300.0
2006-12-05 09:40:00,72.17,72.2,72.1,72.13,14000.0,52.831,52.8529,52.7797,52.8017,14000.0
2006-12-05 09:45:00,72.13,72.19,71.91,71.91,8100.0,52.8017,52.8456,52.6406,52.6406,8100.0
2006-12-05 09:50:00,71.87,72.05,71.87,71.9,7800.0,52.6113,52.7431,52.6113,52.6333,7800.0
2006-12-05 09:55:00,71.9,72.04,71.9,71.95,27300.0,52.6333,52.7358,52.6333,52.6699,27300.0
2006-12-05 10:00:00,71.97,72.18,71.97,72.12,12100.0,52.6845,52.8383,52.6845,52.7944,12100.0
2006-12-05 10:05:00,72.16,72.2,71.95,72.01,8600.0,52.8236,52.8529,52.6699,52.7138,8600.0
2006-12-05 10:10:00,71.97,72.15,71.95,72.15,5000.0,52.6845,52.8163,52.6699,52.8163,5000.0
2006-12-05 10:15:00,72.14,72.15,72.13,72.14,10100.0,52.809,52.8163,52.8017,52.809,10100.0
2006-12-05 10:20:00,72.13,72.15,72.02,72.08,8100.0,52.8017,52.8163,52.7212,52.7651,8100.0
2006-12-05 10:25:00,72.08,72.1,71.95,71.99,7600.0,52.7651,52.7797,52.6699,52.6992,7600.0
2006-12-05 10:30:00,71.97,72.05,71.96,72.05,8600.0,52.6845,52.7431,52.6772,52.7431,8600.0
2006-12-05 10:35:00,72.05,72.13,72.05,72.05,5500.0,52.7431,52.8017,52.7431,52.7431,5500.0
2006-12-05 10:40:00,72.08,72.08,72.0,72.03,5300.0,52.7651,52.7651,52.7065,52.7285,5300.0
2006-12-05 10:45:00,72.07,72.08,71.95,72.04,4700.0,52.7578,52.7651,52.6699,52.7358,4700.0
2006-12-05 10:50:00,72.03,72.05,71.97,72.05,10000.0,52.7285,52.7431,52.6845,52.7431,10000.0
2006-12-05 10:55:00,72.05,72.09,72.04,72.09,1700.0,52.7431,52.7724,52.7358,52.7724,1700.0
2006-12-05 11:00:00,72.07,72.12,72.0,72.09,12000.0,52.7578,52.7944,52.7065,52.7724,12000.0
2006-12-05 11:05:00,72.03,72.07,71.98,72.05,1700.0,52.7285,52.7578,52.6919,52.7431,1700.0
2006-12-05 11:10:00,72.01,72.03,71.97,72.03,1900.0,52.7138,52.7285,52.6845,52.7285,1900.0
2006-12-05 11:15:00,72.05,72.05,71.99,71.99,2900.0,52.7431,52.7431,52.6992,52.6992,2900.0
2006-12-05 11:20:00,72.06,72.21,72.06,72.14,7900.0,52.7504,52.8602,52.7504,52.809,7900.0
2006-12-05 11:25:00,72.13,72.13,72.06,72.06,600.0,52.8017,52.8017,52.7504,52.7504,600.0
2006-12-05 11:30:00,72.1,72.1,72.07,72.1,1500.0,52.7797,52.7797,52.7578,52.7797,1500.0
2006-12-05 11:35:00,72.15,72.19,72.15,72.18,1200.0,52.8163,52.8456,52.8163,52.8383,1200.0
2006-12-05 11:40:00,72.19,72.19,72.1,72.1,900.0,52.8456,52.8456,52.7797,52.7797,900.0
2006-12-05 11:45:00,72.1,72.14,72.1,72.1,700.0,52.7797,52.809,52.7797,52.7797,700.0
2006-12-05 11:50:00,72.16,72.16,72.1,72.1,1000.0,52.8236,52.8236,52.7797,52.7797,1000.0
2006-12-05 11:55:00,72.13,72.13,72.03,72.03,1000.0,52.8017,52.8017,52.7285,52.7285,1000.0
2006-12-05 12:00:00,72.06,72.06,72.0,72.0,1300.0,52.7504,52.7504,52.7065,52.7065,1300.0
2006-12-05 12:05:00,72.0,72.03,71.95,72.03,2800.0,52.7065,52.7285,52.6699,52.7285,2800.0
2006-12-05 12:10:00,72.04,72.18,72.02,72.18,6000.0,52.7358,52.8383,52.7212,52.8383,6000.0
2006-12-05 12:15:00,72.18,72.19,72.15,72.17,1500.0,52.8383,52.8456,52.8163,52.831,1500.0
2006-12-05 12:20:00,72.12,72.19,72.09,72.19,2100.0,52.7944,52.8456,52.7724,52.8456,2100.0
2006-12-05 12:25:00,72.18,72.18,72.14,72.14,2500.0,52.8383,52.8383,52.809,52.809,2500.0
2006-12-05 12:30:00,72.11,72.21,72.07,72.21,3000.0,52.787,52.8602,52.7578,52.8602,3000.0
2006-12-05 12:35:00,72.22,72.22,72.11,72.11,1700.0,52.8676,52.8676,52.787,52.787,1700.0
2006-12-05 12:40:00,72.11,72.11,71.95,72.01,5300.0,52.787,52.787,52.6699,52.7138,5300.0
2006-12-05 12:45:00,72.02,72.07,71.99,71.99,2600.0,52.7212,52.7578,52.6992,52.6992,2600.0
2006-12-05 12:50:00,71.99,72.13,71.99,72.1,2000.0,52.6992,52.8017,52.6992,52.7797,2000.0
2006-12-05 12:55:00,72.1,72.12,72.01,72.1,2300.0,52.7797,52.7944,52.7138,52.7797,2300.0
2006-12-05 13:00:00,72.06,72.09,72.06,72.07,1000.0,52.7504,52.7724,52.7504,52.7578,1000.0
2006-12-05 13:05:00,72.06,72.07,72.06,72.07,200.0,52.7504,52.7578,52.7504,52.7578,200.0
2006-12-05 13:10:00,72.08,72.1,72.07,72.07,500.0,52.7651,52.7797,52.7578,52.7578,500.0
2006-12-05 13:15:00,72.1,72.11,72.07,72.11,700.0,52.7797,52.787,52.7578,52.787,700.0
2006-12-05 13:20:00,72.12,72.12,71.97,71.97,2200.0,52.7944,52.7944,52.6845,52.6845,2200.0
2006-12-05 13:25:00,71.96,71.98,71.95,71.98,1900.0,52.6772,52.6919,52.6699,52.6919,1900.0
2006-12-05 13:30:00,72.0,72.03,72.0,72.02,800.0,52.7065,52.7285,52.7065,52.7212,800.0
2006-12-05 13:35:00,71.99,72.0,71.98,71.98,1200.0,52.6992,52.7065,52.6919,52.6919,1200.0
2006-12-05 13:40:00,71.98,72.08,71.98,72.02,1800.0,52.6919,52.7651,52.6919,52.7212,1800.0
2006-12-05 13:45:00,72.02,72.1,72.02,72.07,1800.0,52.7212,52.7797,52.7212,52.7578,1800.0
2006-12-05 13:50:00,72.07,72.08,72.03,72.03,1500.0,52.7578,52.7651,52.7285,52.7285,1500.0
2006-12-05 13:55:00,71.99,72.03,71.99,72.0,800.0,52.6992,52.7285,52.6992,52.7065,800.0
2006-12-05 14:00:00,72.02,72.07,72.01,72.03,1200.0,52.7212,52.7578,52.7138,52.7285,1200.0
2006-12-05 14:05:00,72.03,72.04,72.01,72.04,1500.0,52.7285,52.7358,52.7138,52.7358,1500.0
2006-12-05 14:10:00,72.09,72.11,72.04,72.07,3800.0,52.7724,52.787,52.7358,52.7578,3800.0
2006-12-05 14:15:00,72.06,72.07,72.01,72.03,2300.0,52.7504,52.7578,52.7138,52.7285,2300.0
2006-12-05 14:20:00,72.05,72.16,72.05,72.13,3100.0,52.7431,52.8236,52.7431,52.8017,3100.0
2006-12-05 14:25:00,72.08,72.12,72.07,72.12,7700.0,52.7651,52.7944,52.7578,52.7944,7700.0
2006-12-05 14:30:00,72.12,72.18,72.12,72.18,4200.0,52.7944,52.8383,52.7944,52.8383,4200.0
2006-12-05 14:35:00,72.17,72.19,72.15,72.19,2500.0,52.831,52.8456,52.8163,52.8456,2500.0
2006-12-05 14:40:00,72.19,72.25,72.16,72.24,6300.0,52.8456,52.8895,52.8236,52.8822,6300.0
2006-12-05 14:45:00,72.24,72.24,72.12,72.12,4200.0,52.8822,52.8822,52.7944,52.7944,4200.0
2006-12-05 14:50:00,72.11,72.19,72.11,72.19,2400.0,52.787,52.8456,52.787,52.8456,2400.0
2006-12-05 14:55:00,72.18,72.21,72.15,72.19,5100.0,52.8383,52.8602,52.8163,52.8456,5100.0
2006-12-05 15:00:00,72.21,72.27,72.21,72.25,2100.0,52.8602,52.9042,52.8602,52.8895,2100.0
2006-12-05 15:05:00,72.25,72.25,72.19,72.22,5500.0,52.8895,52.8895,52.8456,52.8676,5500.0
2006-12-05 15:10:00,72.22,72.37,72.2,72.35,7500.0,52.8676,52.9774,52.8529,52.9627,7500.0
2006-12-05 15:15:00,72.3,72.39,72.3,72.36,7200.0,52.9261,52.992,52.9261,52.97,7200.0
2006-12-05 15:20:00,72.38,72.4,72.35,72.38,100700.0,52.9847,52.9993,52.9627,52.9847,100700.0
2006-12-05 15:25:00,72.4,72.4,72.28,72.39,14700.0,52.9993,52.9993,52.9115,52.992,14700.0
2006-12-05 15:30:00,72.39,72.44,72.28,72.32,5800.0,52.992,53.0286,52.9115,52.9408,5800.0
2006-12-05 15:35:00,72.34,72.44,72.34,72.44,21100.0,52.9554,53.0286,52.9554,53.0286,21100.0
2006-12-05 15:40:00,72.44,72.45,72.33,72.33,38200.0,53.0286,53.0359,52.9481,52.9481,38200.0
2006-12-05 15:45:00,72.34,72.36,72.3,72.32,6300.0,52.9554,52.97,52.9261,52.9408,6300.0
2006-12-05 15:50:00,72.35,72.36,72.28,72.31,6600.0,52.9627,52.97,52.9115,52.9334,6600.0
2006-12-05 15:55:00,72.3,72.35,72.3,72.35,9500.0,52.9261,52.9627,52.9261,52.9627,9500.0
2006-12-06 09:30:00,72.42,72.71,72.42,72.71,3600.0,53.014,53.2263,53.014,53.2263,3600.0
2006-12-06 09:35:00,72.7,72.7,72.59,72.68,5300.0,53.2189,53.2189,53.1384,53.2043,5300.0
2006-12-06 09:40:00,72.65,72.65,72.41,72.41,4500.0,53.1823,53.1823,53.0066,53.0066,4500.0
2006-12-06 09:45:00,72.41,72.48,72.4,72.48,3300.0,53.0066,53.0579,52.9993,53.0579,3300.0
2006-12-06 09:50:00,72.48,72.53,72.44,72.49,3800.0,53.0579,53.0945,53.0286,53.0652,3800.0
2006-12-06 09:55:00,72.45,72.55,72.43,72.55,2700.0,53.0359,53.1091,53.0213,53.1091,2700.0
2006-12-06 10:00:00,72.57,72.59,72.44,72.48,6300.0,53.1238,53.1384,53.0286,53.0579,6300.0
2006-12-06 10:05:00,72.48,72.54,72.47,72.54,4700.0,53.0579,53.1018,53.0506,53.1018,4700.0
2006-12-06 10:10:00,72.54,72.58,72.54,72.57,7500.0,53.1018,53.1311,53.1018,53.1238,7500.0
2006-12-06 10:15:00,72.56,72.66,72.54,72.66,4800.0,53.1164,53.1897,53.1018,53.1897,4800.0
2006-12-06 10:20:00,72.68,72.93,72.66,72.91,6400.0,53.2043,53.3873,53.1897,53.3727,6400.0
2006-12-06 10:25:00,72.9,72.96,72.81,72.81,76200.0,53.3653,53.4093,53.2995,53.2995,76200.0
2006-12-06 10:30:00,72.79,72.79,72.68,72.71,12300.0,53.2848,53.2848,53.2043,53.2263,12300.0
2006-12-06 10:35:00,72.7,72.75,72.65,72.65,20600.0,53.2189,53.2555,53.1823,53.1823,20600.0
2006-12-06 10:40:00,72.65,72.77,72.6,72.75,3200.0,53.1823,53.2702,53.1457,53.2555,3200.0
2006-12-06 10:45:00,72.75,72.75,72.68,72.68,8700.0,53.2555,53.2555,53.2043,53.2043,8700.0
2006-12-06 10:50:00,72.69,72.69,72.65,72.66,1400.0,53.2116,53.2116,53.1823,53.1897,1400.0
2006-12-06 10:55:00,72.66,72.66,72.58,72.62,5500.0,53.1897,53.1897,53.1311,53.1604,5500.0
2006-12-06 11:00:00,72.61,72.64,72.59,72.64,6200.0,53.1531,53.175,53.1384,53.175,6200.0
2006-12-06 11:05:00,72.66,72.74,72.66,72.74,2900.0,53.1897,53.2482,53.1897,53.2482,2900.0
2006-12-06 11:10:00,72.76,72.77,72.75,72.77,1400.0,53.2629,53.2702,53.2555,53.2702,1400.0
2006-12-06 11:15:00,72.79,72.89,72.79,72.86,3100.0,53.2848,53.358,53.2848,53.3361,3100.0
2006-12-06 11:20:00,72.87,72.98,72.87,72.91,3400.0,53.3434,53.4239,53.3434,53.3727,3400.0
2006-12-06 11:25:00,72.91,72.93,72.89,72.93,2600.0,53.3727,53.3873,53.358,53.3873,2600.0
2006-12-06 11:30:00,72.96,72.99,72.91,72.91,1600.0,53.4093,53.4312,53.3727,53.3727,1600.0
2006-12-06 11:35:00,72.91,72.94,72.91,72.94,20600.0,53.3727,53.3946,53.3727,53.3946,20600.0
2006-12-06 11:40:00,72.95,72.99,72.95,72.99,1600.0,53.4019,53.4312,53.4019,53.4312,1600.0
2006-12-06 11:45:00,72.97,72.97,72.88,72.91,2700.0,53.4166,53.4166,53.3507,53.3727,2700.0
2006-12-06 11:50:00,72.9,72.9,72.87,72.87,2400.0,53.3653,53.3653,53.3434,53.3434,2400.0
2006-12-06 11:55:00,72.86,72.88,72.86,72.88,300.0,53.3361,53.3507,53.3361,53.3507,300.0
2006-12-06 12:00:00,72.87,72.88,72.86,72.86,800.0,53.3434,53.3507,53.3361,53.3361,800.0
2006-12-06 12:05:00,72.86,72.92,72.86,72.92,1400.0,53.3361,53.38,53.3361,53.38,1400.0
2006-12-06 12:10:00,72.89,72.91,72.88,72.9,2400.0,53.358,53.3727,53.3507,53.3653,2400.0
2006-12-06 12:15:00,72.9,72.93,72.89,72.93,4900.0,53.3653,53.3873,53.358,53.3873,4900.0
2006-12-06 12:20:00,72.94,72.96,72.94,72.94,2700.0,53.3946,53.4093,53.3946,53.3946,2700.0
2006-12-06 12:25:00,72.95,72.98,72.95,72.95,2900.0,53.4019,53.4239,53.4019,53.4019,2900.0
2006-12-06 12:30:00,72.95,72.97,72.93,72.93,2200.0,53.4019,53.4166,53.3873,53.3873,2200.0
2006-12-06 12:35:00,72.94,72.97,72.94,72.97,2000.0,53.3946,53.4166,53.3946,53.4166,2000.0
2006-12-06 12:40:00,72.96,72.98,72.96,72.97,1400.0,53.4093,53.4239,53.4093,53.4166,1400.0
2006-12-06 12:45:00,72.97,72.97,72.94,72.95,1300.0,53.4166,53.4166,53.3946,53.4019,1300.0
2006-12-06 12:50:00,72.96,73.05,72.96,73.05,3500.0,53.4093,53.4751,53.4093,53.4751,3500.0
2006-12-06 12:55:00,73.06,73.11,73.06,73.08,2100.0,53.4825,53.5191,53.4825,53.4971,2100.0
2006-12-06 13:00:00,73.08,73.13,73.06,73.13,2600.0,53.4971,53.5337,53.4825,53.5337,2600.0
2006-12-06 13:05:00,73.11,73.12,73.08,73.12,2500.0,53.5191,53.5264,53.4971,53.5264,2500.0
2006-12-06 13:10:00,73.13,73.13,73.11,73.13,1100.0,53.5337,53.5337,53.5191,53.5337,1100.0
2006-12-06 13:15:00,73.12,73.14,73.11,73.13,1200.0,53.5264,53.541,53.5191,53.5337,1200.0
2006-12-06 13:20:00,73.13,73.13,73.12,73.12,500.0,53.5337,53.5337,53.5264,53.5264,500.0
2006-12-06 13:25:00,73.12,73.2,73.12,73.18,4100.0,53.5264,53.585,53.5264,53.5703,4100.0
2006-12-06 13:30:00,73.17,73.29,73.15,73.27,7200.0,53.563,53.6508,53.5484,53.6362,7200.0
2006-12-06 13:35:00,73.27,73.27,73.19,73.19,4900.0,53.6362,53.6362,53.5776,53.5776,4900.0
2006-12-06 13:40:00,73.19,73.2,73.17,73.18,2300.0,53.5776,53.585,53.563,53.5703,2300.0
2006-12-06 13:45:00,73.16,73.26,73.15,73.25,1900.0,53.5557,53.6289,53.5484,53.6216,1900.0
2006-12-06 13:50:00,73.25,73.28,73.25,73.28,1100.0,53.6216,53.6435,53.6216,53.6435,1100.0
2006-12-06 13:55:00,73.27,73.31,73.26,73.31,2500.0,53.6362,53.6655,53.6289,53.6655,2500.0
2006-12-06 14:00:00,73.35,73.37,73.32,73.34,3000.0,53.6948,53.7094,53.6728,53.6874,3000.0
2006-12-06 14:05:00,73.36,73.39,73.34,73.39,6700.0,53.7021,53.724,53.6874,53.724,6700.0
2006-12-06 14:10:00,73.4,73.41,73.38,73.4,4900.0,53.7314,53.7387,53.7167,53.7314,4900.0
2006-12-06 14:15:00,73.39,73.39,73.36,73.38,5700.0,53.724,53.724,53.7021,53.7167,5700.0
2006-12-06 14:20:00,73.39,73.5,73.39,73.5,9800.0,53.724,53.8046,53.724,53.8046,9800.0
2006-12-06 14:25:00,73.5,73.51,73.45,73.45,6100.0,53.8046,53.8119,53.768,53.768,6100.0
2006-12-06 14:30:00,73.45,73.5,73.44,73.46,5400.0,53.768,53.8046,53.7606,53.7753,5400.0
2006-12-06 14:35:00,73.47,73.49,73.44,73.46,7000.0,53.7826,53.7972,53.7606,53.7753,7000.0
2006-12-06 14:40:00,73.46,73.46,73.41,73.42,4800.0,53.7753,53.7753,53.7387,53.746,4800.0
2006-12-06 14:45:00,73.41,73.47,73.41,73.47,3500.0,53.7387,53.7826,53.7387,53.7826,3500.0
2006-12-06 14:50:00,73.44,73.54,73.44,73.5,2500.0,53.7606,53.8338,53.7606,53.8046,2500.0
2006-12-06 14:55:00,73.52,73.56,73.5,73.52,3900.0,53.8192,53.8485,53.8046,53.8192,3900.0
2006-12-06 15:00:00,73.5,73.5,73.43,73.49,8200.0,53.8046,53.8046,53.7533,53.7972,8200.0
2006-12-06 15:05:00,73.5,73.53,73.49,73.49,2000.0,53.8046,53.8265,53.7972,53.7972,2000.0
2006-12-06 15:10:00,73.48,73.49,73.48,73.48,5000.0,53.7899,53.7972,53.7899,53.7899,5000.0
2006-12-06 15:15:00,73.48,73.49,73.41,73.41,6900.0,53.7899,53.7972,53.7387,53.7387,6900.0
2006-12-06 15:20:00,73.42,73.5,73.42,73.47,10800.0,53.746,53.8046,53.746,53.7826,10800.0
2006-12-06 15:25:00,73.47,73.52,73.45,73.47,11500.0,53.7826,53.8192,53.768,53.7826,11500.0
2006-12-06 15:30:00,73.46,73.46,73.43,73.46,8500.0,53.7753,53.7753,53.7533,53.7753,8500.0
2006-12-06 15:35:00,73.47,73.48,73.37,73.48,15700.0,53.7826,53.7899,53.7094,53.7899,15700.0
2006-12-06 15:40:00,73.49,73.57,73.46,73.57,9700.0,53.7972,53.8558,53.7753,53.8558,9700.0
2006-12-06 15:45:00,73.54,73.54,73.48,73.49,5800.0,53.8338,53.8338,53.7899,53.7972,5800.0
2006-12-06 15:50:00,73.5,73.54,73.5,73.52,14700.0,53.8046,53.8338,53.8046,53.8192,14700.0
2006-12-06 15:55:00,73.55,73.66,73.53,73.58,52900.0,53.8412,53.9217,53.8265,53.8631,52900.0
2006-12-07 09:30:00,73.96,73.96,73.62,73.62,7000.0,54.1413,54.1413,53.8924,53.8924,7000.0
2006-12-07 09:35:00,73.61,73.9,73.61,73.8,3000.0,53.8851,54.0974,53.8851,54.0242,3000.0
2006-12-07 09:40:00,73.86,73.95,73.86,73.94,3500.0,54.0681,54.134,54.0681,54.1267,3500.0
2006-12-07 09:45:00,73.88,74.14,73.88,74.03,13200.0,54.0827,54.2731,54.0827,54.1925,13200.0
2006-12-07 09:50:00,74.02,74.11,74.01,74.06,3000.0,54.1852,54.2511,54.1779,54.2145,3000.0
2006-12-07 09:55:00,74.06,74.09,73.99,73.99,3100.0,54.2145,54.2365,54.1633,54.1633,3100.0
2006-12-07 10:00:00,73.98,74.05,73.91,74.03,37300.0,54.1559,54.2072,54.1047,54.1925,37300.0
2006-12-07 10:05:00,74.01,74.05,74.0,74.0,6200.0,54.1779,54.2072,54.1706,54.1706,6200.0
2006-12-07 10:10:00,74.03,74.05,73.9,74.0,17500.0,54.1925,54.2072,54.0974,54.1706,17500.0
2006-12-07 10:15:00,73.95,74.07,73.92,74.01,4700.0,54.134,54.2218,54.112,54.1779,4700.0
2006-12-07 10:20:00,74.0,74.0,73.83,73.84,4900.0,54.1706,54.1706,54.0461,54.0535,4900.0
2006-12-07 10:25:00,73.82,73.85,73.81,73.85,700.0,54.0388,54.0608,54.0315,54.0608,700.0
2006-12-07 10:30:00,73.76,73.76,73.69,73.74,2200.0,53.9949,53.9949,53.9436,53.9803,2200.0
2006-12-07 10:35:00,73.74,73.76,73.67,73.73,4700.0,53.9803,53.9949,53.929,53.9729,4700.0
2006-12-07 10:40:00,73.72,73.75,73.55,73.55,5500.0,53.9656,53.9876,53.8412,53.8412,5500.0
2006-12-07 10:45:00,73.53,73.65,73.53,73.62,3300.0,53.8265,53.9144,53.8265,53.8924,3300.0
2006-12-07 10:50:00,73.63,73.66,73.55,73.62,3500.0,53.8997,53.9217,53.8412,53.8924,3500.0
2006-12-07 10:55:00,73.63,73.79,73.63,73.79,2100.0,53.8997,54.0169,53.8997,54.0169,2100.0
2006-12-07 11:00:00,73.79,73.79,73.66,73.66,3900.0,54.0169,54.0169,53.9217,53.9217,3900.0
2006-12-07 11:05:00,73.66,73.67,73.59,73.66,2400.0,53.9217,53.929,53.8704,53.9217,2400.0
2006-12-07 11:10:00,73.69,73.69,73.56,73.59,2800.0,53.9436,53.9436,53.8485,53.8704,2800.0
2006-12-07 11:15:00,73.6,73.61,73.49,73.51,5200.0,53.8778,53.8851,53.7972,53.8119,5200.0
2006-12-07 11:20:00,73.47,73.5,73.46,73.47,2400.0,53.7826,53.8046,53.7753,53.7826,2400.0
2006-12-07 11:25:00,73.48,73.53,73.48,73.52,3000.0,53.7899,53.8265,53.7899,53.8192,3000.0
2006-12-07 11:30:00,73.53,73.66,73.53,73.65,3400.0,53.8265,53.9217,53.8265,53.9144,3400.0
2006-12-07 11:35:00,73.64,73.67,73.58,73.6,3300.0,53.907,53.929,53.8631,53.8778,3300.0
2006-12-07 11:40:00,73.6,73.63,73.58,73.63,3800.0,53.8778,53.8997,53.8631,53.8997,3800.0
2006-12-07 11:45:00,73.59,73.59,73.55,73.56,1700.0,53.8704,53.8704,53.8412,53.8485,1700.0
2006-12-07 11:50:00,73.59,73.65,73.53,73.57,1900.0,53.8704,53.9144,53.8265,53.8558,1900.0
2006-12-07 11:55:00,73.55,73.57,73.51,73.54,2700.0,53.8412,53.8558,53.8119,53.8338,2700.0
2006-12-07 12:00:00,73.54,73.59,73.5,73.55,1800.0,53.8338,53.8704,53.8046,53.8412,1800.0
2006-12-07 12:05:00,73.58,73.58,73.54,73.54,500.0,53.8631,53.8631,53.8338,53.8338,500.0
2006-12-07 12:10:00,73.55,73.56,73.5,73.56,2900.0,53.8412,53.8485,53.8046,53.8485,2900.0
2006-12-07 12:15:00,73.59,73.67,73.57,73.67,1800.0,53.8704,53.929,53.8558,53.929,1800.0
2006-12-07 12:20:00,73.65,73.68,73.65,73.68,600.0,53.9144,53.9363,53.9144,53.9363,600.0
2006-12-07 12:25:00,73.68,73.68,73.6,73.68,1900.0,53.9363,53.9363,53.8778,53.9363,1900.0
2006-12-07 12:30:00,73.64,73.64,73.55,73.57,1200.0,53.907,53.907,53.8412,53.8558,1200.0
2006-12-07 12:35:00,73.56,73.67,73.56,73.64,5500.0,53.8485,53.929,53.8485,53.907,5500.0
2006-12-07 12:40:00,73.67,73.74,73.67,73.73,700.0,53.929,53.9803,53.929,53.9729,700.0
2006-12-07 12:45:00,73.73,73.75,73.64,73.71,3500.0,53.9729,53.9876,53.907,53.9583,3500.0
2006-12-07 12:50:00,73.71,73.71,73.7,73.71,1400.0,53.9583,53.9583,53.951,53.9583,1400.0
2006-12-07 12:55:00,73.7,73.71,73.7,73.7,400.0,53.951,53.9583,53.951,53.951,400.0
2006-12-07 13:00:00,73.72,73.73,73.7,73.71,1600.0,53.9656,53.9729,53.951,53.9583,1600.0
2006-12-07 13:05:00,73.74,73.76,73.73,73.75,900.0,53.9803,53.9949,53.9729,53.9876,900.0
2006-12-07 13:10:00,73.73,73.73,73.7,73.7,1700.0,53.9729,53.9729,53.951,53.951,1700.0
2006-12-07 13:15:00,73.67,73.74,73.67,73.74,3200.0,53.929,53.9803,53.929,53.9803,3200.0
2006-12-07 13:20:00,73.75,73.75,73.72,73.73,1100.0,53.9876,53.9876,53.9656,53.9729,1100.0
2006-12-07 13:25:00,73.78,73.86,73.77,73.86,2600.0,54.0095,54.0681,54.0022,54.0681,2600.0
2006-12-07 13:30:00,73.83,73.83,73.71,73.72,2700.0,54.0461,54.0461,53.9583,53.9656,2700.0
2006-12-07 13:35:00,73.73,73.74,73.71,73.71,900.0,53.9729,53.9803,53.9583,53.9583,900.0
2006-12-07 13:40:00,73.71,73.71,73.65,73.71,5000.0,53.9583,53.9583,53.9144,53.9583,5000.0
2006-12-07 13:45:00,73.7,73.74,73.7,73.74,1500.0,53.951,53.9803,53.951,53.9803,1500.0
2006-12-07 13:50:00,73.74,73.74,73.7,73.7,1900.0,53.9803,53.9803,53.951,53.951,1900.0
2006-12-07 13:55:00,73.7,73.73,73.63,73.63,4200.0,53.951,53.9729,53.8997,53.8997,4200.0
2006-12-07 14:00:00,73.63,73.63,73.54,73.55,3800.0,53.8997,53.8997,53.8338,53.8412,3800.0
2006-12-07 14:05:00,73.55,73.63,73.55,73.6,4200.0,53.8412,53.8997,53.8412,53.8778,4200.0
2006-12-07 14:10:00,73.6,73.6,73.46,73.48,8000.0,53.8778,53.8778,53.7753,53.7899,8000.0
2006-12-07 14:15:00,73.5,73.59,73.5,73.58,4800.0,53.8046,53.8704,53.8046,53.8631,4800.0
2006-12-07 14:20:00,73.58,73.58,73.45,73.46,2300.0,53.8631,53.8631,53.768,53.7753,2300.0
2006-12-07 14:25:00,73.45,73.45,73.32,73.34,6700.0,53.768,53.768,53.6728,53.6874,6700.0
2006-12-07 14:30:00,73.34,73.46,73.34,73.39,2300.0,53.6874,53.7753,53.6874,53.724,2300.0
2006-12-07 14:35:00,73.39,73.46,73.38,73.46,53300.0,53.724,53.7753,53.7167,53.7753,53300.0
2006-12-07 14:40:00,73.45,73.45,73.42,73.43,3200.0,53.768,53.768,53.746,53.7533,3200.0
2006-12-07 14:45:00,73.48,73.51,73.43,73.43,5000.0,53.7899,53.8119,53.7533,53.7533,5000.0
2006-12-07 14:50:00,73.39,73.4,73.35,73.4,2600.0,53.724,53.7314,53.6948,53.7314,2600.0
2006-12-07 14:55:00,73.39,73.4,73.37,73.37,5500.0,53.724,53.7314,53.7094,53.7094,5500.0
2006-12-07 15:00:00,73.35,73.37,73.29,73.32,3600.0,53.6948,53.7094,53.6508,53.6728,3600.0
2006-12-07 15:05:00,73.32,73.46,73.32,73.35,7500.0,53.6728,53.7753,53.6728,53.6948,7500.0
2006-12-07 15:10:00,73.31,73.35,73.27,73.31,5700.0,53.6655,53.6948,53.6362,53.6655,5700.0
2006-12-07 15:15:00,73.36,73.4,73.31,73.31,5400.0,53.7021,53.7314,53.6655,53.6655,5400.0
2006-12-07 15:20:00,73.35,73.38,73.31,73.32,4900.0,53.6948,53.7167,53.6655,53.6728,4900.0
2006-12-07 15:25:00,73.34,73.44,73.26,73.26,12900.0,53.6874,53.7606,53.6289,53.6289,12900.0
2006-12-07 15:30:00,73.25,73.3,73.22,73.3,6400.0,53.6216,53.6582,53.5996,53.6582,6400.0
2006-12-07 15:35:00,73.29,73.37,73.27,73.3,7300.0,53.6508,53.7094,53.6362,53.6582,7300.0
2006-12-07 15:40:00,73.31,73.4,73.31,73.4,8300.0,53.6655,53.7314,53.6655,53.7314,8300.0
2006-12-07 15:45:00,73.38,73.4,73.29,73.35,5400.0,53.7167,53.7314,53.6508,53.6948,5400.0
2006-12-07 15:50:00,73.36,73.36,73.27,73.3,5100.0,53.7021,53.7021,53.6362,53.6582,5100.0
2006-12-07 15:55:00,73.3,73.4,73.3,73.37,7200.0,53.6582,53.7314,53.6582,53.7094,7200.0
2006-12-08 09:30:00,73.34,73.45,73.19,73.3,2900.0,53.6874,53.768,53.5776,53.6582,2900.0
2006-12-08 09:35:00,73.23,73.41,73.23,73.41,3200.0,53.6069,53.7387,53.6069,53.7387,3200.0
2006-12-08 09:40:00,73.34,73.65,73.34,73.51,4700.0,53.6874,53.9144,53.6874,53.8119,4700.0
2006-12-08 09:45:00,73.51,73.53,73.45,73.48,2500.0,53.8119,53.8265,53.768,53.7899,2500.0
2006-12-08 09:50:00,73.48,73.52,73.34,73.52,4300.0,53.7899,53.8192,53.6874,53.8192,4300.0
2006-12-08 09:55:00,73.5,73.52,73.27,73.52,3400.0,53.8046,53.8192,53.6362,53.8192,3400.0
2006-12-08 10:00:00,73.5,73.5,73.11,73.15,6100.0,53.8046,53.8046,53.5191,53.5484,6100.0
2006-12-08 10:05:00,73.28,73.28,73.09,73.12,3600.0,53.6435,53.6435,53.5044,53.5264,3600.0
2006-12-08 10:10:00,73.12,73.25,73.02,73.12,5100.0,53.5264,53.6216,53.4532,53.5264,5100.0
2006-12-08 10:15:00,73.13,73.13,72.96,73.01,5000.0,53.5337,53.5337,53.4093,53.4459,5000.0
2006-12-08 10:20:00,72.99,72.99,72.88,72.95,4000.0,53.4312,53.4312,53.3507,53.4019,4000.0
2006-12-08 10:25:00,72.93,73.0,72.85,72.94,6700.0,53.3873,53.4385,53.3287,53.3946,6700.0
2006-12-08 10:30:00,72.91,73.0,72.88,72.99,2700.0,53.3727,53.4385,53.3507,53.4312,2700.0
2006-12-08 10:35:00,72.97,72.97,72.89,72.96,1600.0,53.4166,53.4166,53.358,53.4093,1600.0
2006-12-08 10:40:00,72.92,73.0,72.92,72.98,5000.0,53.38,53.4385,53.38,53.4239,5000.0
2006-12-08 10:45:00,72.97,73.0,72.95,73.0,2000.0,53.4166,53.4385,53.4019,53.4385,2000.0
2006-12-08 10:50:00,72.96,73.08,72.96,73.06,4200.0,53.4093,53.4971,53.4093,53.4825,4200.0
2006-12-08 10:55:00,73.03,73.07,72.91,72.94,4700.0,53.4605,53.4898,53.3727,53.3946,4700.0
2006-12-08 11:00:00,72.99,73.1,72.99,73.1,700.0,53.4312,53.5117,53.4312,53.5117,700.0
2006-12-08 11:05:00,73.07,73.25,73.07,73.15,4100.0,53.4898,53.6216,53.4898,53.5484,4100.0
2006-12-08 11:10:00,73.11,73.2,73.11,73.2,1300.0,53.5191,53.585,53.5191,53.585,1300.0
2006-12-08 11:15:00,73.24,73.32,73.23,73.3,2600.0,53.6142,53.6728,53.6069,53.6582,2600.0
2006-12-08 11:20:00,73.3,73.4,73.3,73.39,1500.0,53.6582,53.7314,53.6582,53.724,1500.0
2006-12-08 11:25:00,73.39,73.48,73.34,73.48,7200.0,53.724,53.7899,53.6874,53.7899,7200.0
2006-12-08 11:30:00,73.47,73.6,73.47,73.54,2600.0,53.7826,53.8778,53.7826,53.8338,2600.0
2006-12-08 11:35:00,73.54,73.56,73.44,73.44,1400.0,53.8338,53.8485,53.7606,53.7606,1400.0
2006-12-08 11:40:00,73.44,73.44,73.34,73.39,1500.0,53.7606,53.7606,53.6874,53.724,1500.0
2006-12-08 11:45:00,73.38,73.4,73.37,73.38,1100.0,53.7167,53.7314,53.7094,53.7167,1100.0
2006-12-08 11:50:00,73.33,73.43,73.33,73.41,1500.0,53.6801,53.7533,53.6801,53.7387,1500.0
2006-12-08 11:55:00,73.37,73.37,73.3,73.3,700.0,53.7094,53.7094,53.6582,53.6582,700.0
2006-12-08 12:00:00,73.32,73.4,73.32,73.39,800.0,53.6728,53.7314,53.6728,53.724,800.0
2006-12-08 12:05:00,73.39,73.4,73.36,73.36,900.0,53.724,53.7314,53.7021,53.7021,900.0
2006-12-08 12:10:00,73.34,73.35,73.19,73.19,1800.0,53.6874,53.6948,53.5776,53.5776,1800.0
2006-12-08 12:15:00,73.22,73.27,73.14,73.15,1300.0,53.5996,53.6362,53.541,53.5484,1300.0
2006-12-08 12:20:00,73.18,73.24,73.18,73.22,600.0,53.5703,53.6142,53.5703,53.5996,600.0
2006-12-08 12:25:00,73.22,73.22,73.17,73.18,700.0,53.5996,53.5996,53.563,53.5703,700.0
2006-12-08 12:30:00,73.15,73.24,73.15,73.23,1300.0,53.5484,53.6142,53.5484,53.6069,1300.0
2006-12-08 12:35:00,73.23,73.23,73.04,73.06,2000.0,53.6069,53.6069,53.4678,53.4825,2000.0
2006-12-08 12:40:00,73.05,73.09,73.05,73.09,1000.0,53.4751,53.5044,53.4751,53.5044,1000.0
2006-12-08 12:45:00,73.05,73.05,73.05,73.05,100.0,53.4751,53.4751,53.4751,53.4751,100.0
2006-12-08 12:50:00,73.09,73.09,73.09,73.09,300.0,53.5044,53.5044,53.5044,53.5044,300.0
2006-12-08 12:55:00,73.09,73.16,73.06,73.16,1400.0,53.5044,53.5557,53.4825,53.5557,1400.0
2006-12-08 13:00:00,73.14,73.14,73.02,73.02,1500.0,53.541,53.541,53.4532,53.4532,1500.0
2006-12-08 13:05:00,73.05,73.05,73.04,73.04,300.0,53.4751,53.4751,53.4678,53.4678,300.0
2006-12-08 13:10:00,73.03,73.1,73.03,73.1,700.0,53.4605,53.5117,53.4605,53.5117,700.0
2006-12-08 13:15:00,73.08,73.1,73.08,73.1,300.0,53.4971,53.5117,53.4971,53.5117,300.0
2006-12-08 13:20:00,73.15,73.16,73.1,73.1,1000.0,53.5484,53.5557,53.5117,53.5117,1000.0
2006-12-08 13:25:00,73.1,73.1,73.02,73.02,700.0,53.5117,53.5117,53.4532,53.4532,700.0
2006-12-08 13:30:00,73.02,73.14,73.0,73.14,2100.0,53.4532,53.541,53.4385,53.541,2100.0
2006-12-08 13:35:00,73.1,73.15,73.06,73.15,1200.0,53.5117,53.5484,53.4825,53.5484,1200.0
2006-12-08 13:40:00,73.1,73.19,73.1,73.19,600.0,53.5117,53.5776,53.5117,53.5776,600.0
2006-12-08 13:45:00,73.16,73.17,73.09,73.1,800.0,53.5557,53.563,53.5044,53.5117,800.0
2006-12-08 13:50:00,73.13,73.13,73.1,73.1,700.0,53.5337,53.5337,53.5117,53.5117,700.0
2006-12-08 13:55:00,73.1,73.15,73.08,73.12,800.0,53.5117,53.5484,53.4971,53.5264,800.0
2006-12-08 14:00:00,73.09,73.17,73.08,73.17,600.0,53.5044,53.563,53.4971,53.563,600.0
2006-12-08 14:05:00,73.17,73.22,73.17,73.2,600.0,53.563,53.5996,53.563,53.585,600.0
2006-12-08 14:10:00,73.21,73.23,73.12,73.23,1600.0,53.5923,53.6069,53.5264,53.6069,1600.0
2006-12-08 14:15:00,73.21,73.21,73.11,73.11,1700.0,53.5923,53.5923,53.5191,53.5191,1700.0
2006-12-08 14:20:00,73.09,73.15,73.07,73.15,1400.0,53.5044,53.5484,53.4898,53.5484,1400.0
2006-12-08 14:25:00,73.2,73.2,73.06,73.06,800.0,53.585,53.585,53.4825,53.4825,800.0
2006-12-08 14:30:00,73.06,73.06,73.0,73.05,2400.0,53.4825,53.4825,53.4385,53.4751,2400.0
2006-12-08 14:35:00,73.07,73.09,73.07,73.08,500.0,53.4898,53.5044,53.4898,53.4971,500.0
2006-12-08 14:40:00,73.08,73.19,73.08,73.17,7500.0,53.4971,53.5776,53.4971,53.563,7500.0
2006-12-08 14:45:00,73.17,73.17,73.1,73.12,1000.0,53.563,53.563,53.5117,53.5264,1000.0
2006-12-08 14:50:00,73.13,73.25,73.13,73.25,1300.0,53.5337,53.6216,53.5337,53.6216,1300.0
2006-12-08 14:55:00,73.24,73.24,73.16,73.17,1000.0,53.6142,53.6142,53.5557,53.563,1000.0
2006-12-08 15:00:00,73.16,73.19,73.16,73.19,2300.0,53.5557,53.5776,53.5557,53.5776,2300.0
2006-12-08 15:05:00,73.18,73.27,73.16,73.23,3300.0,53.5703,53.6362,53.5557,53.6069,3300.0
2006-12-08 15:10:00,73.2,73.22,73.13,73.13,2900.0,53.585,53.5996,53.5337,53.5337,2900.0
2006-12-08 15:15:00,73.13,73.17,73.12,73.12,1400.0,53.5337,53.563,53.5264,53.5264,1400.0
2006-12-08 15:20:00,73.11,73.11,73.04,73.1,3400.0,53.5191,53.5191,53.4678,53.5117,3400.0
2006-12-08 15:25:00,73.1,73.31,73.1,73.3,36400.0,53.5117,53.6655,53.5117,53.6582,36400.0
2006-12-08 15:30:00,73.25,73.38,73.25,73.35,11500.0,53.6216,53.7167,53.6216,53.6948,11500.0
2006-12-08 15:35:00,73.34,74.01,73.27,73.98,85700.0,53.6874,54.1779,53.6362,54.1559,85700.0
2006-12-08 15:40:00,74.01,74.06,73.86,74.03,66500.0,54.1779,54.2145,54.0681,54.1925,66500.0
2006-12-08 15:45:00,74.02,74.42,73.95,74.33,63600.0,54.1852,54.478,54.134,54.4122,63600.0
2006-12-08 15:50:00,74.35,74.35,74.11,74.11,56900.0,54.4268,54.4268,54.2511,54.2511,56900.0
2006-12-08 15:55:00,74.1,74.18,74.04,74.1,42800.0,54.2438,54.3023,54.1999,54.2438,42800.0
2006-12-11 09:30:00,73.75,73.76,73.3,73.31,16800.0,53.9876,53.9949,53.6582,53.6655,16800.0
2006-12-11 09:35:00,73.3,73.3,72.9,73.0,12800.0,53.6582,53.6582,53.3653,53.4385,12800.0
2006-12-11 09:40:00,73.08,73.11,72.97,73.11,13100.0,53.4971,53.5191,53.4166,53.5191,13100.0
2006-12-11 09:45:00,73.12,73.13,72.9,72.9,8800.0,53.5264,53.5337,53.3653,53.3653,8800.0
2006-12-11 09:50:00,72.85,73.1,72.79,72.97,11300.0,53.3287,53.5117,53.2848,53.4166,11300.0
2006-12-11 09:55:00,72.98,73.09,72.97,72.98,5000.0,53.4239,53.5044,53.4166,53.4239,5000.0
2006-12-11 10:00:00,72.97,73.07,72.95,72.96,7400.0,53.4166,53.4898,53.4019,53.4093,7400.0
2006-12-11 10:05:00,72.96,73.01,72.95,72.97,9700.0,53.4093,53.4459,53.4019,53.4166,9700.0
2006-12-11 10:10:00,72.96,73.0,72.91,72.99,10500.0,53.4093,53.4385,53.3727,53.4312,10500.0
2006-12-11 10:15:00,73.02,73.02,72.9,72.9,17200.0,53.4532,53.4532,53.3653,53.3653,17200.0
2006-12-11 10:20:00,72.9,72.93,72.9,72.9,6400.0,53.3653,53.3873,53.3653,53.3653,6400.0
2006-12-11 10:25:00,72.9,72.96,72.86,72.87,10200.0,53.3653,53.4093,53.3361,53.3434,10200.0
2006-12-11 10:30:00,72.9,73.02,72.86,72.96,17100.0,53.3653,53.4532,53.3361,53.4093,17100.0
2006-12-11 10:35:00,72.99,72.99,72.87,72.87,9800.0,53.4312,53.4312,53.3434,53.3434,9800.0
2006-12-11 10:40:00,72.88,72.88,72.81,72.83,11200.0,53.3507,53.3507,53.2995,53.3141,11200.0
2006-12-11 10:45:00,72.82,72.82,72.78,72.78,4000.0,53.3068,53.3068,53.2775,53.2775,4000.0
2006-12-11 10:50:00,72.79,72.9,72.74,72.85,15900.0,53.2848,53.3653,53.2482,53.3287,15900.0
2006-12-11 10:55:00,72.85,72.85,72.75,72.75,4200.0,53.3287,53.3287,53.2555,53.2555,4200.0
2006-12-11 11:00:00,72.74,72.76,72.71,72.72,3700.0,53.2482,53.2629,53.2263,53.2336,3700.0
2006-12-11 11:05:00,72.72,72.74,72.7,72.71,8400.0,53.2336,53.2482,53.2189,53.2263,8400.0
2006-12-11 11:10:00,72.71,72.71,72.63,72.64,7200.0,53.2263,53.2263,53.1677,53.175,7200.0
2006-12-11 11:15:00,72.63,72.65,72.61,72.65,9900.0,53.1677,53.1823,53.1531,53.1823,9900.0
2006-12-11 11:20:00,72.66,72.78,72.66,72.75,4700.0,53.1897,53.2775,53.1897,53.2555,4700.0
2006-12-11 11:25:00,72.76,72.77,72.73,72.75,4300.0,53.2629,53.2702,53.2409,53.2555,4300.0
2006-12-11 11:30:00,72.76,72.84,72.76,72.78,5100.0,53.2629,53.3214,53.2629,53.2775,5100.0
2006-12-11 11:35:00,72.76,72.82,72.75,72.77,4000.0,53.2629,53.3068,53.2555,53.2702,4000.0
2006-12-11 11:40:00,72.75,72.79,72.72,72.76,4700.0,53.2555,53.2848,53.2336,53.2629,4700.0
2006-12-11 11:45:00,72.79,72.79,72.76,72.76,2900.0,53.2848,53.2848,53.2629,53.2629,2900.0
2006-12-11 11:50:00,72.76,72.77,72.69,72.71,7800.0,53.2629,53.2702,53.2116,53.2263,7800.0
2006-12-11 11:55:00,72.71,72.71,72.61,72.61,5100.0,53.2263,53.2263,53.1531,53.1531,5100.0
2006-12-11 12:00:00,72.61,72.62,72.6,72.61,10600.0,53.1531,53.1604,53.1457,53.1531,10600.0
2006-12-11 12:05:00,72.61,72.62,72.56,72.56,5200.0,53.1531,53.1604,53.1164,53.1164,5200.0
2006-12-11 12:10:00,72.54,72.61,72.54,72.6,2800.0,53.1018,53.1531,53.1018,53.1457,2800.0
2006-12-11 12:15:00,72.6,72.6,72.55,72.56,9500.0,53.1457,53.1457,53.1091,53.1164,9500.0
2006-12-11 12:20:00,72.55,72.56,72.49,72.49,4800.0,53.1091,53.1164,53.0652,53.0652,4800.0
2006-12-11 12:25:00,72.49,72.52,72.48,72.52,3900.0,53.0652,53.0872,53.0579,53.0872,3900.0
2006-12-11 12:30:00,72.52,72.72,72.52,72.72,8600.0,53.0872,53.2336,53.0872,53.2336,8600.0
2006-12-11 12:35:00,72.72,72.74,72.68,72.68,1600.0,53.2336,53.2482,53.2043,53.2043,1600.0
2006-12-11 12:40:00,72.68,72.68,72.6,72.6,2500.0,53.2043,53.2043,53.1457,53.1457,2500.0
2006-12-11 12:45:00,72.55,72.63,72.55,72.6,3300.0,53.1091,53.1677,53.1091,53.1457,3300.0
2006-12-11 12:50:00,72.6,72.62,72.58,72.6,1900.0,53.1457,53.1604,53.1311,53.1457,1900.0
2006-12-11 12:55:00,72.6,72.6,72.52,72.52,3300.0,53.1457,53.1457,53.0872,53.0872,3300.0
2006-12-11 13:00:00,72.51,72.51,72.42,72.42,3100.0,53.0798,53.0798,53.014,53.014,3100.0
2006-12-11 13:05:00,72.42,72.43,72.4,72.42,5300.0,53.014,53.0213,52.9993,53.014,5300.0
2006-12-11 13:10:00,72.41,72.49,72.4,72.49,3100.0,53.0066,53.0652,52.9993,53.0652,3100.0
2006-12-11 13:15:00,72.55,72.6,72.53,72.55,4400.0,53.1091,53.1457,53.0945,53.1091,4400.0
2006-12-11 13:20:00,72.55,72.6,72.55,72.6,3100.0,53.1091,53.1457,53.1091,53.1457,3100.0
2006-12-11 13:25:00,72.59,72.59,72.57,72.57,1700.0,53.1384,53.1384,53.1238,53.1238,1700.0
2006-12-11 13:30:00,72.56,72.57,72.55,72.55,5000.0,53.1164,53.1238,53.1091,53.1091,5000.0
2006-12-11 13:35:00,72.56,72.56,72.55,72.55,3600.0,53.1164,53.1164,53.1091,53.1091,3600.0
2006-12-11 13:40:00,72.56,72.59,72.56,72.56,2500.0,53.1164,53.1384,53.1164,53.1164,2500.0
2006-12-11 13:45:00,72.57,72.6,72.55,72.59,5600.0,53.1238,53.1457,53.1091,53.1384,5600.0
2006-12-11 13:50:00,72.59,72.59,72.55,72.57,5900.0,53.1384,53.1384,53.1091,53.1238,5900.0
2006-12-11 13:55:00,72.57,72.58,72.55,72.55,5100.0,53.1238,53.1311,53.1091,53.1091,5100.0
2006-12-11 14:00:00,72.55,72.56,72.51,72.51,3800.0,53.1091,53.1164,53.0798,53.0798,3800.0
2006-12-11 14:05:00,72.47,72.48,72.44,72.44,5500.0,53.0506,53.0579,53.0286,53.0286,5500.0
2006-12-11 14:10:00,72.44,72.45,72.36,72.38,8200.0,53.0286,53.0359,52.97,52.9847,8200.0
2006-12-11 14:15:00,72.37,72.37,72.35,72.36,5400.0,52.9774,52.9774,52.9627,52.97,5400.0
2006-12-11 14:20:00,72.36,72.42,72.34,72.39,8000.0,52.97,53.014,52.9554,52.992,8000.0
2006-12-11 14:25:00,72.4,72.4,72.32,72.33,7700.0,52.9993,52.9993,52.9408,52.9481,7700.0
2006-12-11 14:30:00,72.33,72.34,72.3,72.3,7600.0,52.9481,52.9554,52.9261,52.9261,7600.0
2006-12-11 14:35:00,72.3,72.36,72.3,72.31,5700.0,52.9261,52.97,52.9261,52.9334,5700.0
2006-12-11 14:40:00,72.28,72.3,72.26,72.26,6100.0,52.9115,52.9261,52.8968,52.8968,6100.0
2006-12-11 14:45:00,72.26,72.26,72.23,72.24,4300.0,52.8968,52.8968,52.8749,52.8822,4300.0
2006-12-11 14:50:00,72.24,72.28,72.22,72.28,4300.0,52.8822,52.9115,52.8676,52.9115,4300.0
2006-12-11 14:55:00,72.3,72.31,72.25,72.25,2300.0,52.9261,52.9334,52.8895,52.8895,2300.0
2006-12-11 15:00:00,72.26,72.27,72.22,72.22,3500.0,52.8968,52.9042,52.8676,52.8676,3500.0
2006-12-11 15:05:00,72.21,72.22,72.2,72.22,5800.0,52.8602,52.8676,52.8529,52.8676,5800.0
2006-12-11 15:10:00,72.23,72.29,72.23,72.29,31400.0,52.8749,52.9188,52.8749,52.9188,31400.0
2006-12-11 15:15:00,72.29,72.29,72.19,72.2,8800.0,52.9188,52.9188,52.8456,52.8529,8800.0
2006-12-11 15:20:00,72.21,72.22,72.15,72.19,4600.0,52.8602,52.8676,52.8163,52.8456,4600.0
2006-12-11 15:25:00,72.19,72.21,72.08,72.09,5300.0,52.8456,52.8602,52.7651,52.7724,5300.0
2006-12-11 15:30:00,72.1,72.14,72.08,72.14,7600.0,52.7797,52.809,52.7651,52.809,7600.0
2006-12-11 15:35:00,72.15,72.19,72.09,72.09,6700.0,52.8163,52.8456,52.7724,52.7724,6700.0
2006-12-11 15:40:00,72.07,72.09,72.05,72.07,8100.0,52.7578,52.7724,52.7431,52.7578,8100.0
2006-12-11 15:45:00,72.07,72.07,72.0,72.02,10800.0,52.7578,52.7578,52.7065,52.7212,10800.0
2006-12-11 15:50:00,72.03,72.03,71.95,72.02,17800.0,52.7285,52.7285,52.6699,52.7212,17800.0
2006-12-11 15:55:00,72.03,72.07,71.99,72.01,21200.0,52.7285,52.7578,52.6992,52.7138,21200.0
2006-12-12 09:30:00,72.17,72.35,71.96,72.29,5700.0,52.831,52.9627,52.6772,52.9188,5700.0
2006-12-12 09:35:00,72.34,72.46,72.27,72.39,10700.0,52.9554,53.0432,52.9042,52.992,10700.0
2006-12-12 09:40:00,72.44,72.46,72.1,72.16,8100.0,53.0286,53.0432,52.7797,52.8236,8100.0
2006-12-12 09:45:00,72.19,72.34,72.17,72.33,2300.0,52.8456,52.9554,52.831,52.9481,2300.0
2006-12-12 09:50:00,72.36,72.36,72.17,72.23,11700.0,52.97,52.97,52.831,52.8749,11700.0
2006-12-12 09:55:00,72.24,72.49,72.24,72.49,6300.0,52.8822,53.0652,52.8822,53.0652,6300.0
2006-12-12 10:00:00,72.47,72.47,72.44,72.44,2000.0,53.0506,53.0506,53.0286,53.0286,2000.0
2006-12-12 10:05:00,72.44,72.64,72.43,72.64,4700.0,53.0286,53.175,53.0213,53.175,4700.0
2006-12-12 10:10:00,72.63,72.64,72.59,72.63,2300.0,53.1677,53.175,53.1384,53.1677,2300.0
2006-12-12 10:15:00,72.64,72.64,72.5,72.62,2000.0,53.175,53.175,53.0725,53.1604,2000.0
2006-12-12 10:20:00,72.6,72.61,72.41,72.41,4000.0,53.1457,53.1531,53.0066,53.0066,4000.0
2006-12-12 10:25:00,72.45,72.51,72.45,72.5,900.0,53.0359,53.0798,53.0359,53.0725,900.0
2006-12-12 10:30:00,72.54,72.58,72.52,72.53,1900.0,53.1018,53.1311,53.0872,53.0945,1900.0
2006-12-12 10:35:00,72.53,72.59,72.53,72.54,1600.0,53.0945,53.1384,53.0945,53.1018,1600.0
2006-12-12 10:40:00,72.49,72.52,72.47,72.47,1500.0,53.0652,53.0872,53.0506,53.0506,1500.0
2006-12-12 10:45:00,72.47,72.51,72.44,72.5,3300.0,53.0506,53.0798,53.0286,53.0725,3300.0
2006-12-12 10:50:00,72.51,72.51,72.45,72.45,5900.0,53.0798,53.0798,53.0359,53.0359,5900.0
2006-12-12 10:55:00,72.45,72.53,72.44,72.5,4500.0,53.0359,53.0945,53.0286,53.0725,4500.0
2006-12-12 11:00:00,72.49,72.52,72.48,72.49,1900.0,53.0652,53.0872,53.0579,53.0652,1900.0
2006-12-12 11:05:00,72.52,72.59,72.51,72.59,11300.0,53.0872,53.1384,53.0798,53.1384,11300.0
2006-12-12 11:10:00,72.59,72.6,72.57,72.57,2400.0,53.1384,53.1457,53.1238,53.1238,2400.0
2006-12-12 11:15:00,72.57,72.65,72.57,72.65,3900.0,53.1238,53.1823,53.1238,53.1823,3900.0
2006-12-12 11:20:00,72.67,72.71,72.66,72.71,3300.0,53.197,53.2263,53.1897,53.2263,3300.0
2006-12-12 11:25:00,72.74,72.82,72.73,72.81,2700.0,53.2482,53.3068,53.2409,53.2995,2700.0
2006-12-12 11:30:00,72.8,72.94,72.78,72.9,14900.0,53.2921,53.3946,53.2775,53.3653,14900.0
2006-12-12 11:35:00,72.9,72.91,72.88,72.88,3000.0,53.3653,53.3727,53.3507,53.3507,3000.0
2006-12-12 11:40:00,72.88,72.88,72.75,72.78,5900.0,53.3507,53.3507,53.2555,53.2775,5900.0
2006-12-12 11:45:00,72.79,72.87,72.73,72.87,7100.0,53.2848,53.3434,53.2409,53.3434,7100.0
2006-12-12 11:50:00,72.86,72.86,72.81,72.81,1400.0,53.3361,53.3361,53.2995,53.2995,1400.0
2006-12-12 11:55:00,72.77,72.77,72.63,72.67,5100.0,53.2702,53.2702,53.1677,53.197,5100.0
2006-12-12 12:00:00,72.68,72.71,72.63,72.71,3500.0,53.2043,53.2263,53.1677,53.2263,3500.0
2006-12-12 12:05:00,72.7,72.78,72.65,72.69,9800.0,53.2189,53.2775,53.1823,53.2116,9800.0
2006-12-12 12:10:00,72.7,72.75,72.56,72.71,8300.0,53.2189,53.2555,53.1164,53.2263,8300.0
2006-12-12 12:15:00,72.71,72.73,72.62,72.69,3600.0,53.2263,53.2409,53.1604,53.2116,3600.0
2006-12-12 12:20:00,72.65,72.7,72.52,72.52,5200.0,53.1823,53.2189,53.0872,53.0872,5200.0
2006-12-12 12:25:00,72.51,72.7,72.51,72.67,7900.0,53.0798,53.2189,53.0798,53.197,7900.0
2006-12-12 12:30:00,72.68,72.73,72.67,72.67,5700.0,53.2043,53.2409,53.197,53.197,5700.0
2006-12-12 12:35:00,72.71,72.71,72.62,72.64,2700.0,53.2263,53.2263,53.1604,53.175,2700.0
2006-12-12 12:40:00,72.62,72.62,72.46,72.46,2300.0,53.1604,53.1604,53.0432,53.0432,2300.0
2006-12-12 12:45:00,72.46,72.51,72.46,72.46,4500.0,53.0432,53.0798,53.0432,53.0432,4500.0
2006-12-12 12:50:00,72.46,72.5,72.44,72.49,2300.0,53.0432,53.0725,53.0286,53.0652,2300.0
2006-12-12 12:55:00,72.49,72.49,72.44,72.44,1800.0,53.0652,53.0652,53.0286,53.0286,1800.0
2006-12-12 13:00:00,72.45,72.47,72.44,72.44,1700.0,53.0359,53.0506,53.0286,53.0286,1700.0
2006-12-12 13:05:00,72.43,72.43,72.4,72.41,2100.0,53.0213,53.0213,52.9993,53.0066,2100.0
2006-12-12 13:10:00,72.41,72.43,72.41,72.43,2900.0,53.0066,53.0213,53.0066,53.0213,2900.0
2006-12-12 13:15:00,72.41,72.42,72.36,72.37,14600.0,53.0066,53.014,52.97,52.9774,14600.0
2006-12-12 13:20:00,72.37,72.39,72.34,72.35,2200.0,52.9774,52.992,52.9554,52.9627,2200.0
2006-12-12 13:25:00,72.34,72.39,72.31,72.39,2200.0,52.9554,52.992,52.9334,52.992,2200.0
2006-12-12 13:30:00,72.38,72.5,72.38,72.45,4500.0,52.9847,53.0725,52.9847,53.0359,4500.0
2006-12-12 13:35:00,72.44,72.44,72.35,72.35,3400.0,53.0286,53.0286,52.9627,52.9627,3400.0
2006-12-12 13:40:00,72.32,72.4,72.32,72.4,2900.0,52.9408,52.9993,52.9408,52.9993,2900.0
2006-12-12 13:45:00,72.39,72.5,72.39,72.48,5200.0,52.992,53.0725,52.992,53.0579,5200.0
2006-12-12 13:50:00,72.47,72.48,72.42,72.44,3600.0,53.0506,53.0579,53.014,53.0286,3600.0
2006-12-12 13:55:00,72.43,72.45,72.4,72.44,4000.0,53.0213,53.0359,52.9993,53.0286,4000.0
2006-12-12 14:00:00,72.44,72.49,72.44,72.47,3700.0,53.0286,53.0652,53.0286,53.0506,3700.0
2006-12-12 14:05:00,72.45,72.48,72.41,72.45,4500.0,53.0359,53.0579,53.0066,53.0359,4500.0
2006-12-12 14:10:00,72.43,72.5,72.39,72.5,7200.0,53.0213,53.0725,52.992,53.0725,7200.0
2006-12-12 14:15:00,72.51,72.56,72.41,72.49,6100.0,53.0798,53.1164,53.0066,53.0652,6100.0
2006-12-12 14:20:00,72.49,72.72,72.48,72.66,5300.0,53.0652,53.2336,53.0579,53.1897,5300.0
2006-12-12 14:25:00,72.64,72.64,72.54,72.55,2300.0,53.175,53.175,53.1018,53.1091,2300.0
2006-12-12 14:30:00,72.53,72.68,72.52,72.62,4400.0,53.0945,53.2043,53.0872,53.1604,4400.0
2006-12-12 14:35:00,72.62,72.62,72.45,72.56,7500.0,53.1604,53.1604,53.0359,53.1164,7500.0
2006-12-12 14:40:00,72.53,72.57,72.47,72.47,4800.0,53.0945,53.1238,53.0506,53.0506,4800.0
2006-12-12 14:45:00,72.47,72.5,72.41,72.41,4600.0,53.0506,53.0725,53.0066,53.0066,4600.0
2006-12-12 14:50:00,72.43,72.52,72.42,72.44,7900.0,53.0213,53.0872,53.014,53.0286,7900.0
2006-12-12 14:55:00,72.45,72.61,72.44,72.58,4200.0,53.0359,53.1531,53.0286,53.1311,4200.0
2006-12-12 15:00:00,72.58,72.61,72.52,72.57,3100.0,53.1311,53.1531,53.0872,53.1238,3100.0
2006-12-12 15:05:00,72.58,72.6,72.51,72.55,3700.0,53.1311,53.1457,53.0798,53.1091,3700.0
2006-12-12 15:10:00,72.56,72.65,72.56,72.64,2900.0,53.1164,53.1823,53.1164,53.175,2900.0
2006-12-12 15:15:00,72.63,72.64,72.5,72.5,3700.0,53.1677,53.175,53.0725,53.0725,3700.0
2006-12-12 15:20:00,72.53,72.56,72.5,72.54,5700.0,53.0945,53.1164,53.0725,53.1018,5700.0
2006-12-12 15:25:00,72.53,72.53,72.46,72.51,5200.0,53.0945,53.0945,53.0432,53.0798,5200.0
2006-12-12 15:30:00,72.51,72.54,72.46,72.5,4600.0,53.0798,53.1018,53.0432,53.0725,4600.0
2006-12-12 15:35:00,72.5,72.53,72.47,72.53,12800.0,53.0725,53.0945,53.0506,53.0945,12800.0
2006-12-12 15:40:00,72.53,72.56,72.51,72.52,6500.0,53.0945,53.1164,53.0798,53.0872,6500.0
2006-12-12 15:45:00,72.52,72.6,72.51,72.6,14000.0,53.0872,53.1457,53.0798,53.1457,14000.0
2006-12-12 15:50:00,72.6,72.6,72.56,72.58,4800.0,53.1457,53.1457,53.1164,53.1311,4800.0
2006-12-12 15:55:00,72.58,72.62,72.57,72.59,6200.0,53.1311,53.1604,53.1238,53.1384,6200.0
2006-12-13 09:30:00,72.88,72.89,72.82,72.88,7700.0,53.3507,53.358,53.3068,53.3507,7700.0
2006-12-13 09:35:00,72.72,72.75,72.37,72.51,8500.0,53.2336,53.2555,52.9774,53.0798,8500.0
2006-12-13 09:40:00,72.5,72.73,72.49,72.69,7000.0,53.0725,53.2409,53.0652,53.2116,7000.0
2006-12-13 09:45:00,72.58,72.66,72.58,72.59,4200.0,53.1311,53.1897,53.1311,53.1384,4200.0
2006-12-13 09:50:00,72.62,72.67,72.59,72.67,5300.0,53.1604,53.197,53.1384,53.197,5300.0
2006-12-13 09:55:00,72.67,72.75,72.63,72.66,2300.0,53.197,53.2555,53.1677,53.1897,2300.0
2006-12-13 10:00:00,72.7,72.72,72.54,72.6,6100.0,53.2189,53.2336,53.1018,53.1457,6100.0
2006-12-13 10:05:00,72.61,72.62,72.57,72.57,2900.0,53.1531,53.1604,53.1238,53.1238,2900.0
2006-12-13 10:10:00,72.57,72.64,72.5,72.62,5200.0,53.1238,53.175,53.0725,53.1604,5200.0
2006-12-13 10:15:00,72.61,72.61,72.5,72.5,1900.0,53.1531,53.1531,53.0725,53.0725,1900.0
2006-12-13 10:20:00,72.49,72.52,72.49,72.51,7000.0,53.0652,53.0872,53.0652,53.0798,7000.0
2006-12-13 10:25:00,72.52,72.52,72.39,72.43,24700.0,53.0872,53.0872,52.992,53.0213,24700.0
2006-12-13 10:30:00,72.41,72.41,72.16,72.16,7100.0,53.0066,53.0066,52.8236,52.8236,7100.0
2006-12-13 10:35:00,72.16,72.26,72.16,72.22,4400.0,52.8236,52.8968,52.8236,52.8676,4400.0
2006-12-13 10:40:00,72.26,72.3,72.26,72.27,1900.0,52.8968,52.9261,52.8968,52.9042,1900.0
2006-12-13 10:45:00,72.24,72.26,72.24,72.26,2600.0,52.8822,52.8968,52.8822,52.8968,2600.0
2006-12-13 10:50:00,72.26,72.26,72.2,72.21,9000.0,52.8968,52.8968,52.8529,52.8602,9000.0
2006-12-13 10:55:00,72.22,72.25,72.19,72.2,16700.0,52.8676,52.8895,52.8456,52.8529,16700.0
2006-12-13 11:00:00,72.23,72.27,72.18,72.19,7400.0,52.8749,52.9042,52.8383,52.8456,7400.0
2006-12-13 11:05:00,72.2,72.2,72.18,72.18,4000.0,52.8529,52.8529,52.8383,52.8383,4000.0
2006-12-13 11:10:00,72.18,72.19,72.18,72.18,3100.0,52.8383,52.8456,52.8383,52.8383,3100.0
2006-12-13 11:15:00,72.18,72.19,72.18,72.19,4400.0,52.8383,52.8456,52.8383,52.8456,4400.0
2006-12-13 11:20:00,72.19,72.26,72.18,72.19,6600.0,52.8456,52.8968,52.8383,52.8456,6600.0
2006-12-13 11:25:00,72.18,72.24,72.18,72.18,17900.0,52.8383,52.8822,52.8383,52.8383,17900.0
2006-12-13 11:30:00,72.18,72.18,72.09,72.09,6700.0,52.8383,52.8383,52.7724,52.7724,6700.0
2006-12-13 11:35:00,72.09,72.09,72.01,72.04,3300.0,52.7724,52.7724,52.7138,52.7358,3300.0
2006-12-13 11:40:00,72.0,72.02,72.0,72.01,2300.0,52.7065,52.7212,52.7065,52.7138,2300.0
2006-12-13 11:45:00,72.02,72.06,72.0,72.0,2800.0,52.7212,52.7504,52.7065,52.7065,2800.0
2006-12-13 11:50:00,72.04,72.04,72.0,72.04,2400.0,52.7358,52.7358,52.7065,52.7358,2400.0
2006-12-13 11:55:00,72.02,72.03,72.0,72.0,2300.0,52.7212,52.7285,52.7065,52.7065,2300.0
2006-12-13 12:00:00,72.01,72.06,71.98,71.98,4400.0,52.7138,52.7504,52.6919,52.6919,4400.0
2006-12-13 12:05:00,71.98,72.02,71.98,72.02,5200.0,52.6919,52.7212,52.6919,52.7212,5200.0
2006-12-13 12:10:00,72.04,72.09,71.99,71.99,3400.0,52.7358,52.7724,52.6992,52.6992,3400.0
2006-12-13 12:15:00,71.98,72.03,71.98,72.0,1100.0,52.6919,52.7285,52.6919,52.7065,1100.0
2006-12-13 12:20:00,72.04,72.11,72.04,72.07,800.0,52.7358,52.787,52.7358,52.7578,800.0
2006-12-13 12:25:00,72.08,72.08,72.01,72.02,2000.0,52.7651,52.7651,52.7138,52.7212,2000.0
2006-12-13 12:30:00,72.01,72.01,71.99,71.99,2500.0,52.7138,52.7138,52.6992,52.6992,2500.0
2006-12-13 12:35:00,71.98,71.99,71.98,71.99,2100.0,52.6919,52.6992,52.6919,52.6992,2100.0
2006-12-13 12:40:00,72.0,72.0,71.98,71.98,2300.0,52.7065,52.7065,52.6919,52.6919,2300.0
2006-12-13 12:45:00,71.98,72.03,71.98,72.03,4000.0,52.6919,52.7285,52.6919,52.7285,4000.0
2006-12-13 12:50:00,72.03,72.09,72.03,72.09,500.0,52.7285,52.7724,52.7285,52.7724,500.0
2006-12-13 12:55:00,72.09,72.16,72.09,72.16,900.0,52.7724,52.8236,52.7724,52.8236,900.0
2006-12-13 13:00:00,72.15,72.2,72.12,72.2,2100.0,52.8163,52.8529,52.7944,52.8529,2100.0
2006-12-13 13:05:00,72.2,72.28,72.2,72.28,1100.0,52.8529,52.9115,52.8529,52.9115,1100.0
2006-12-13 13:10:00,72.23,72.24,72.22,72.22,900.0,52.8749,52.8822,52.8676,52.8676,900.0
2006-12-13 13:15:00,72.19,72.19,72.1,72.11,1800.0,52.8456,52.8456,52.7797,52.787,1800.0
2006-12-13 13:20:00,72.06,72.11,72.06,72.08,1200.0,52.7504,52.787,52.7504,52.7651,1200.0
2006-12-13 13:25:00,72.02,72.08,72.02,72.06,1700.0,52.7212,52.7651,52.7212,52.7504,1700.0
2006-12-13 13:30:00,72.06,72.06,72.0,72.0,900.0,52.7504,52.7504,52.7065,52.7065,900.0
2006-12-13 13:35:00,72.0,72.0,71.96,71.97,8000.0,52.7065,52.7065,52.6772,52.6845,8000.0
2006-12-13 13:40:00,71.95,71.98,71.94,71.94,1800.0,52.6699,52.6919,52.6626,52.6626,1800.0
2006-12-13 13:45:00,71.97,71.97,71.89,71.91,5200.0,52.6845,52.6845,52.626,52.6406,5200.0
2006-12-13 13:50:00,71.93,71.94,71.89,71.93,3000.0,52.6553,52.6626,52.626,52.6553,3000.0
2006-12-13 13:55:00,71.92,71.93,71.89,71.9,1400.0,52.6479,52.6553,52.626,52.6333,1400.0
2006-12-13 14:00:00,71.92,71.95,71.9,71.93,5200.0,52.6479,52.6699,52.6333,52.6553,5200.0
2006-12-13 14:05:00,71.9,71.91,71.89,71.89,2700.0,52.6333,52.6406,52.626,52.626,2700.0
2006-12-13 14:10:00,71.91,71.91,71.84,71.84,4500.0,52.6406,52.6406,52.5894,52.5894,4500.0
2006-12-13 14:15:00,71.86,71.86,71.8,71.82,2100.0,52.604,52.604,52.5601,52.5747,2100.0
2006-12-13 14:20:00,71.81,71.87,71.81,71.87,2200.0,52.5674,52.6113,52.5674,52.6113,2200.0
2006-12-13 14:25:00,71.86,71.86,71.8,71.81,3800.0,52.604,52.604,52.5601,52.5674,3800.0
2006-12-13 14:30:00,71.81,71.81,71.74,71.81,2300.0,52.5674,52.5674,52.5162,52.5674,2300.0
2006-12-13 14:35:00,71.81,71.88,71.77,71.86,1500.0,52.5674,52.6187,52.5381,52.604,1500.0
2006-12-13 14:40:00,71.86,71.91,71.85,71.85,3900.0,52.604,52.6406,52.5967,52.5967,3900.0
2006-12-13 14:45:00,71.85,71.85,71.84,71.85,1200.0,52.5967,52.5967,52.5894,52.5967,1200.0
2006-12-13 14:50:00,71.84,71.9,71.83,71.89,1500.0,52.5894,52.6333,52.5821,52.626,1500.0
2006-12-13 14:55:00,71.89,71.9,71.8,71.83,2600.0,52.626,52.6333,52.5601,52.5821,2600.0
2006-12-13 15:00:00,71.82,71.88,71.82,71.88,1400.0,52.5747,52.6187,52.5747,52.6187,1400.0
2006-12-13 15:05:00,71.86,71.92,71.86,71.9,1400.0,52.604,52.6479,52.604,52.6333,1400.0
2006-12-13 15:10:00,71.9,71.9,71.82,71.83,2900.0,52.6333,52.6333,52.5747,52.5821,2900.0
2006-12-13 15:15:00,71.83,71.86,71.83,71.86,1700.0,52.5821,52.604,52.5821,52.604,1700.0
2006-12-13 15:20:00,71.85,71.88,71.84,71.84,3500.0,52.5967,52.6187,52.5894,52.5894,3500.0
2006-12-13 15:25:00,71.82,71.85,71.82,71.85,3000.0,52.5747,52.5967,52.5747,52.5967,3000.0
2006-12-13 15:30:00,71.85,71.92,71.85,71.89,2900.0,52.5967,52.6479,52.5967,52.626,2900.0
2006-12-13 15:35:00,71.9,71.98,71.9,71.96,4700.0,52.6333,52.6919,52.6333,52.6772,4700.0
2006-12-13 15:40:00,71.96,71.96,71.9,71.94,5500.0,52.6772,52.6772,52.6333,52.6626,5500.0
2006-12-13 15:45:00,71.94,71.97,71.89,71.91,7100.0,52.6626,52.6845,52.626,52.6406,7100.0
2006-12-13 15:50:00,71.91,72.0,71.87,71.95,5800.0,52.6406,52.7065,52.6113,52.6699,5800.0
2006-12-13 15:55:00,71.95,71.99,71.95,71.96,14800.0,52.6699,52.6992,52.6699,52.6772,14800.0
2006-12-14 09:30:00,72.42,72.42,72.36,72.36,11600.0,53.014,53.014,52.97,52.97,11600.0
2006-12-14 09:35:00,72.28,72.28,72.04,72.19,12700.0,52.9115,52.9115,52.7358,52.8456,12700.0
2006-12-14 09:40:00,72.18,72.42,72.18,72.4,7300.0,52.8383,53.014,52.8383,52.9993,7300.0
2006-12-14 09:45:00,72.39,72.49,72.38,72.49,4600.0,52.992,53.0652,52.9847,53.0652,4600.0
2006-12-14 09:50:00,72.5,72.69,72.48,72.64,13400.0,53.0725,53.2116,53.0579,53.175,13400.0
2006-12-14 09:55:00,72.66,72.94,72.66,72.89,6100.0,53.1897,53.3946,53.1897,53.358,6100.0
2006-12-14 10:00:00,72.9,72.97,72.88,72.92,4200.0,53.3653,53.4166,53.3507,53.38,4200.0
2006-12-14 10:05:00,72.93,73.09,72.79,72.79,6800.0,53.3873,53.5044,53.2848,53.2848,6800.0
2006-12-14 10:10:00,72.79,72.79,72.64,72.72,5300.0,53.2848,53.2848,53.175,53.2336,5300.0
2006-12-14 10:15:00,72.69,72.75,72.66,72.67,3800.0,53.2116,53.2555,53.1897,53.197,3800.0
2006-12-14 10:20:00,72.66,72.69,72.53,72.53,3200.0,53.1897,53.2116,53.0945,53.0945,3200.0
2006-12-14 10:25:00,72.51,72.68,72.51,72.66,5700.0,53.0798,53.2043,53.0798,53.1897,5700.0
2006-12-14 10:30:00,72.7,72.7,72.55,72.61,4500.0,53.2189,53.2189,53.1091,53.1531,4500.0
2006-12-14 10:35:00,72.62,72.89,72.61,72.85,4500.0,53.1604,53.358,53.1531,53.3287,4500.0
2006-12-14 10:40:00,72.8,72.8,72.64,72.67,2200.0,53.2921,53.2921,53.175,53.197,2200.0
2006-12-14 10:45:00,72.63,72.67,72.5,72.5,2600.0,53.1677,53.197,53.0725,53.0725,2600.0
2006-12-14 10:50:00,72.5,72.52,72.42,72.45,4400.0,53.0725,53.0872,53.014,53.0359,4400.0
2006-12-14 10:55:00,72.46,72.47,72.45,72.47,2000.0,53.0432,53.0506,53.0359,53.0506,2000.0
2006-12-14 11:00:00,72.48,72.51,72.41,72.42,2400.0,53.0579,53.0798,53.0066,53.014,2400.0
2006-12-14 11:05:00,72.5,72.5,72.42,72.45,2600.0,53.0725,53.0725,53.014,53.0359,2600.0
2006-12-14 11:10:00,72.45,72.45,72.28,72.32,6200.0,53.0359,53.0359,52.9115,52.9408,6200.0
2006-12-14 11:15:00,72.32,72.34,72.31,72.34,3000.0,52.9408,52.9554,52.9334,52.9554,3000.0
2006-12-14 11:20:00,72.33,72.35,72.23,72.31,2700.0,52.9481,52.9627,52.8749,52.9334,2700.0
2006-12-14 11:25:00,72.32,72.34,72.22,72.28,4100.0,52.9408,52.9554,52.8676,52.9115,4100.0
2006-12-14 11:30:00,72.31,72.31,72.25,72.25,3600.0,52.9334,52.9334,52.8895,52.8895,3600.0
2006-12-14 11:35:00,72.27,72.27,72.24,72.24,5200.0,52.9042,52.9042,52.8822,52.8822,5200.0
2006-12-14 11:40:00,72.25,72.29,72.2,72.2,1800.0,52.8895,52.9188,52.8529,52.8529,1800.0
2006-12-14 11:45:00,72.21,72.23,72.13,72.13,3300.0,52.8602,52.8749,52.8017,52.8017,3300.0
2006-12-14 11:50:00,72.13,72.16,72.11,72.11,2900.0,52.8017,52.8236,52.787,52.787,2900.0
2006-12-14 11:55:00,72.09,72.18,72.09,72.18,2700.0,52.7724,52.8383,52.7724,52.8383,2700.0
2006-12-14 12:00:00,72.18,72.19,72.16,72.17,1900.0,52.8383,52.8456,52.8236,52.831,1900.0
2006-12-14 12:05:00,72.14,72.15,72.1,72.13,4600.0,52.809,52.8163,52.7797,52.8017,4600.0
2006-12-14 12:10:00,72.14,72.19,72.14,72.18,1500.0,52.809,52.8456,52.809,52.8383,1500.0
2006-12-14 12:15:00,72.18,72.25,72.1,72.11,7300.0,52.8383,52.8895,52.7797,52.787,7300.0
2006-12-14 12:20:00,72.11,72.16,72.11,72.14,1200.0,52.787,52.8236,52.787,52.809,1200.0
2006-12-14 12:25:00,72.12,72.14,72.12,72.14,1300.0,52.7944,52.809,52.7944,52.809,1300.0
2006-12-14 12:30:00,72.13,72.28,72.13,72.26,2800.0,52.8017,52.9115,52.8017,52.8968,2800.0
2006-12-14 12:35:00,72.28,72.3,72.26,72.26,1700.0,52.9115,52.9261,52.8968,52.8968,1700.0
2006-12-14 12:40:00,72.26,72.26,72.23,72.24,2000.0,52.8968,52.8968,52.8749,52.8822,2000.0
2006-12-14 12:45:00,72.24,72.24,72.18,72.19,400.0,52.8822,52.8822,52.8383,52.8456,400.0
2006-12-14 12:50:00,72.18,72.22,72.14,72.17,4100.0,52.8383,52.8676,52.809,52.831,4100.0
2006-12-14 12:55:00,72.14,72.18,72.14,72.18,1100.0,52.809,52.8383,52.809,52.8383,1100.0
2006-12-14 13:00:00,72.21,72.21,72.14,72.15,2400.0,52.8602,52.8602,52.809,52.8163,2400.0
2006-12-14 13:05:00,72.15,72.15,72.12,72.14,3200.0,52.8163,52.8163,52.7944,52.809,3200.0
2006-12-14 13:10:00,72.15,72.19,72.14,72.19,2700.0,52.8163,52.8456,52.809,52.8456,2700.0
2006-12-14 13:15:00,72.16,72.21,72.16,72.21,800.0,52.8236,52.8602,52.8236,52.8602,800.0
2006-12-14 13:20:00,72.22,72.24,72.17,72.17,2100.0,52.8676,52.8822,52.831,52.831,2100.0
2006-12-14 13:25:00,72.18,72.19,72.17,72.18,1700.0,52.8383,52.8456,52.831,52.8383,1700.0
2006-12-14 13:30:00,72.19,72.19,72.16,72.16,2700.0,52.8456,52.8456,52.8236,52.8236,2700.0
2006-12-14 13:35:00,72.17,72.17,72.08,72.08,4500.0,52.831,52.831,52.7651,52.7651,4500.0
2006-12-14 13:40:00,72.08,72.11,72.04,72.11,6000.0,52.7651,52.787,52.7358,52.787,6000.0
2006-12-14 13:45:00,72.1,72.11,72.1,72.11,2600.0,52.7797,52.787,52.7797,52.787,2600.0
2006-12-14 13:50:00,72.11,72.16,72.09,72.14,4000.0,52.787,52.8236,52.7724,52.809,4000.0
2006-12-14 13:55:00,72.15,72.15,72.12,72.13,2900.0,52.8163,52.8163,52.7944,52.8017,2900.0
2006-12-14 14:00:00,72.13,72.13,72.06,72.09,4100.0,52.8017,52.8017,52.7504,52.7724,4100.0
2006-12-14 14:05:00,72.08,72.08,72.05,72.05,2000.0,52.7651,52.7651,52.7431,52.7431,2000.0
2006-12-14 14:10:00,72.04,72.04,72.0,72.0,5000.0,52.7358,52.7358,52.7065,52.7065,5000.0
2006-12-14 14:15:00,72.01,72.07,72.01,72.06,4500.0,52.7138,52.7578,52.7138,52.7504,4500.0
2006-12-14 14:20:00,72.05,72.06,72.03,72.05,900.0,52.7431,52.7504,52.7285,52.7431,900.0
2006-12-14 14:25:00,72.06,72.06,72.04,72.04,3500.0,52.7504,52.7504,52.7358,52.7358,3500.0
2006-12-14 14:30:00,72.04,72.07,72.01,72.07,4300.0,52.7358,52.7578,52.7138,52.7578,4300.0
2006-12-14 14:35:00,72.08,72.17,72.08,72.17,4500.0,52.7651,52.831,52.7651,52.831,4500.0
2006-12-14 14:40:00,72.17,72.27,72.17,72.24,4900.0,52.831,52.9042,52.831,52.8822,4900.0
2006-12-14 14:45:00,72.25,72.26,72.25,72.25,1400.0,52.8895,52.8968,52.8895,52.8895,1400.0
2006-12-14 14:50:00,72.26,72.27,72.24,72.26,3100.0,52.8968,52.9042,52.8822,52.8968,3100.0
2006-12-14 14:55:00,72.26,72.27,72.2,72.21,2600.0,52.8968,52.9042,52.8529,52.8602,2600.0
2006-12-14 15:00:00,72.21,72.21,72.13,72.17,3800.0,52.8602,52.8602,52.8017,52.831,3800.0
2006-12-14 15:05:00,72.17,72.18,72.17,72.18,1500.0,52.831,52.8383,52.831,52.8383,1500.0
2006-12-14 15:10:00,72.17,72.2,72.17,72.19,5600.0,52.831,52.8529,52.831,52.8456,5600.0
2006-12-14 15:15:00,72.2,72.27,72.2,72.27,4200.0,52.8529,52.9042,52.8529,52.9042,4200.0
2006-12-14 15:20:00,72.29,72.31,72.26,72.3,3200.0,52.9188,52.9334,52.8968,52.9261,3200.0
2006-12-14 15:25:00,72.3,72.41,72.3,72.4,8500.0,52.9261,53.0066,52.9261,52.9993,8500.0
2006-12-14 15:30:00,72.4,72.4,72.3,72.3,2300.0,52.9993,52.9993,52.9261,52.9261,2300.0
2006-12-14 15:35:00,72.3,72.3,72.24,72.3,2200.0,52.9261,52.9261,52.8822,52.9261,2200.0
2006-12-14 15:40:00,72.32,72.4,72.31,72.39,3200.0,52.9408,52.9993,52.9334,52.992,3200.0
2006-12-14 15:45:00,72.41,72.41,72.35,72.39,3800.0,53.0066,53.0066,52.9627,52.992,3800.0
2006-12-14 15:50:00,72.39,72.4,72.32,72.35,6000.0,52.992,52.9993,52.9408,52.9627,6000.0
2006-12-14 15:55:00,72.33,72.41,72.26,72.41,13900.0,52.9481,53.0066,52.8968,53.0066,13900.0
2006-12-15 09:30:00,72.38,72.38,72.21,72.22,90200.0,52.9847,52.9847,52.8602,52.8676,90200.0
2006-12-15 09:35:00,72.24,72.24,72.09,72.09,4900.0,52.8822,52.8822,52.7724,52.7724,4900.0
2006-12-15 09:40:00,72.04,72.05,71.7,71.7,35000.0,52.7358,52.7431,52.4869,52.4869,35000.0
2006-12-15 09:45:00,71.75,71.88,71.75,71.75,13200.0,52.5235,52.6187,52.5235,52.5235,13200.0
2006-12-15 09:50:00,71.74,71.81,71.6,71.61,30800.0,52.5162,52.5674,52.4137,52.421,30800.0
2006-12-15 09:55:00,71.63,71.65,71.56,71.56,5800.0,52.4357,52.4503,52.3844,52.3844,5800.0
2006-12-15 10:00:00,71.59,71.59,71.52,71.57,4600.0,52.4064,52.4064,52.3551,52.3917,4600.0
2006-12-15 10:05:00,71.54,71.56,71.42,71.47,13500.0,52.3698,52.3844,52.2819,52.3185,13500.0
2006-12-15 10:10:00,71.47,71.47,71.4,71.41,3300.0,52.3185,52.3185,52.2673,52.2746,3300.0
2006-12-15 10:15:00,71.43,71.47,71.2,71.23,12200.0,52.2893,52.3185,52.1209,52.1428,12200.0
2006-12-15 10:20:00,71.22,71.32,71.22,71.28,7000.0,52.1355,52.2087,52.1355,52.1794,7000.0
2006-12-15 10:25:00,71.29,71.35,71.27,71.34,7000.0,52.1868,52.2307,52.1721,52.2234,7000.0
2006-12-15 10:30:00,71.33,71.47,71.33,71.47,2300.0,52.216,52.3185,52.216,52.3185,2300.0
2006-12-15 10:35:00,71.51,71.61,71.47,71.61,29400.0,52.3478,52.421,52.3185,52.421,29400.0
2006-12-15 10:40:00,71.63,71.66,71.61,71.64,2600.0,52.4357,52.4576,52.421,52.443,2600.0
2006-12-15 10:45:00,71.64,71.66,71.57,71.65,8300.0,52.443,52.4576,52.3917,52.4503,8300.0
2006-12-15 10:50:00,71.65,71.73,71.64,71.71,4500.0,52.4503,52.5089,52.443,52.4942,4500.0
2006-12-15 10:55:00,71.73,71.78,71.72,71.75,8600.0,52.5089,52.5455,52.5015,52.5235,8600.0
2006-12-15 11:00:00,71.75,71.78,71.7,71.73,3000.0,52.5235,52.5455,52.4869,52.5089,3000.0
2006-12-15 11:05:00,71.73,71.78,71.71,71.74,7200.0,52.5089,52.5455,52.4942,52.5162,7200.0
2006-12-15 11:10:00,71.73,71.77,71.64,71.65,9600.0,52.5089,52.5381,52.443,52.4503,9600.0
2006-12-15 11:15:00,71.65,71.7,71.65,71.65,2100.0,52.4503,52.4869,52.4503,52.4503,2100.0
2006-12-15 11:20:00,71.66,71.67,71.61,71.62,4500.0,52.4576,52.4649,52.421,52.4283,4500.0
2006-12-15 11:25:00,71.62,71.65,71.56,71.56,33600.0,52.4283,52.4503,52.3844,52.3844,33600.0
2006-12-15 11:30:00,71.54,71.54,71.49,71.49,8100.0,52.3698,52.3698,52.3332,52.3332,8100.0
2006-12-15 11:35:00,71.49,71.6,71.47,71.58,5800.0,52.3332,52.4137,52.3185,52.3991,5800.0
2006-12-15 11:40:00,71.57,71.58,71.57,71.57,900.0,52.3917,52.3991,52.3917,52.3917,900.0
2006-12-15 11:45:00,71.56,71.56,71.5,71.51,2300.0,52.3844,52.3844,52.3405,52.3478,2300.0
2006-12-15 11:50:00,71.53,71.56,71.53,71.54,1900.0,52.3625,52.3844,52.3625,52.3698,1900.0
2006-12-15 11:55:00,71.54,71.54,71.51,71.51,2000.0,52.3698,52.3698,52.3478,52.3478,2000.0
2006-12-15 12:00:00,71.52,71.52,71.5,71.5,700.0,52.3551,52.3551,52.3405,52.3405,700.0
2006-12-15 12:05:00,71.5,71.51,71.44,71.44,3600.0,52.3405,52.3478,52.2966,52.2966,3600.0
2006-12-15 12:10:00,71.46,71.49,71.45,71.45,1900.0,52.3112,52.3332,52.3039,52.3039,1900.0
2006-12-15 12:15:00,71.45,71.45,71.42,71.42,3000.0,52.3039,52.3039,52.2819,52.2819,3000.0
2006-12-15 12:20:00,71.41,71.41,71.29,71.29,5800.0,52.2746,52.2746,52.1868,52.1868,5800.0
2006-12-15 12:25:00,71.3,71.37,71.29,71.37,4300.0,52.1941,52.2453,52.1868,52.2453,4300.0
2006-12-15 12:30:00,71.35,71.35,71.31,71.34,2800.0,52.2307,52.2307,52.2014,52.2234,2800.0
2006-12-15 12:35:00,71.33,71.36,71.29,71.36,6300.0,52.216,52.238,52.1868,52.238,6300.0
2006-12-15 12:40:00,71.37,71.39,71.34,71.39,2800.0,52.2453,52.26,52.2234,52.26,2800.0
2006-12-15 12:45:00,71.39,71.45,71.37,71.39,6900.0,52.26,52.3039,52.2453,52.26,6900.0
2006-12-15 12:50:00,71.36,71.39,71.36,71.39,3200.0,52.238,52.26,52.238,52.26,3200.0
2006-12-15 12:55:00,71.4,71.4,71.34,71.34,2400.0,52.2673,52.2673,52.2234,52.2234,2400.0
2006-12-15 13:00:00,71.34,71.35,71.27,71.3,3400.0,52.2234,52.2307,52.1721,52.1941,3400.0
2006-12-15 13:05:00,71.31,71.33,71.3,71.31,3600.0,52.2014,52.216,52.1941,52.2014,3600.0
2006-12-15 13:10:00,71.32,71.34,71.25,71.27,4000.0,52.2087,52.2234,52.1575,52.1721,4000.0
2006-12-15 13:15:00,71.29,71.33,71.29,71.32,12100.0,52.1868,52.216,52.1868,52.2087,12100.0
2006-12-15 13:20:00,71.33,71.36,71.33,71.35,1500.0,52.216,52.238,52.216,52.2307,1500.0
2006-12-15 13:25:00,71.34,71.34,71.24,71.24,2600.0,52.2234,52.2234,52.1502,52.1502,2600.0
2006-12-15 13:30:00,71.25,71.25,71.21,71.23,3200.0,52.1575,52.1575,52.1282,52.1428,3200.0
2006-12-15 13:35:00,71.22,71.24,71.07,71.07,17500.0,52.1355,52.1502,52.0257,52.0257,17500.0
2006-12-15 13:40:00,71.09,71.15,70.98,71.02,12900.0,52.0404,52.0843,51.9598,51.9891,12900.0
2006-12-15 13:45:00,71.03,71.03,70.96,71.0,5700.0,51.9964,51.9964,51.9452,51.9745,5700.0
2006-12-15 13:50:00,70.99,71.0,70.98,71.0,13500.0,51.9672,51.9745,51.9598,51.9745,13500.0
2006-12-15 13:55:00,70.98,71.0,70.86,70.98,17000.0,51.9598,51.9745,51.872,51.9598,17000.0
2006-12-15 14:00:00,71.0,71.06,70.95,71.03,20000.0,51.9745,52.0184,51.9379,51.9964,20000.0
2006-12-15 14:05:00,71.04,71.04,70.97,70.99,7500.0,52.0038,52.0038,51.9525,51.9672,7500.0
2006-12-15 14:10:00,70.96,71.0,70.93,70.94,12800.0,51.9452,51.9745,51.9232,51.9306,12800.0
2006-12-15 14:15:00,70.94,70.96,70.93,70.95,4300.0,51.9306,51.9452,51.9232,51.9379,4300.0
2006-12-15 14:20:00,70.96,70.96,70.86,70.87,9900.0,51.9452,51.9452,51.872,51.8793,9900.0
2006-12-15 14:25:00,70.87,70.87,70.79,70.8,8500.0,51.8793,51.8793,51.8207,51.8281,8500.0
2006-12-15 14:30:00,70.81,70.84,70.81,70.84,7100.0,51.8354,51.8573,51.8354,51.8573,7100.0
2006-12-15 14:35:00,70.85,70.85,70.83,70.84,7300.0,51.8647,51.8647,51.85,51.8573,7300.0
2006-12-15 14:40:00,70.83,70.85,70.8,70.81,18600.0,51.85,51.8647,51.8281,51.8354,18600.0
2006-12-15 14:45:00,70.8,70.85,70.79,70.85,17100.0,51.8281,51.8647,51.8207,51.8647,17100.0
2006-12-15 14:50:00,70.87,70.93,70.86,70.88,5700.0,51.8793,51.9232,51.872,51.8866,5700.0
2006-12-15 14:55:00,70.89,70.99,70.87,70.99,6100.0,51.894,51.9672,51.8793,51.9672,6100.0
2006-12-15 15:00:00,70.99,71.0,70.96,70.99,5800.0,51.9672,51.9745,51.9452,51.9672,5800.0
2006-12-15 15:05:00,70.98,71.05,70.97,71.05,7400.0,51.9598,52.0111,51.9525,52.0111,7400.0
2006-12-15 15:10:00,71.05,71.06,71.0,71.01,9000.0,52.0111,52.0184,51.9745,51.9818,9000.0
2006-12-15 15:15:00,71.01,71.01,70.96,70.99,10900.0,51.9818,51.9818,51.9452,51.9672,10900.0
2006-12-15 15:20:00,70.98,70.98,70.92,70.93,8800.0,51.9598,51.9598,51.9159,51.9232,8800.0
2006-12-15 15:25:00,70.93,70.94,70.89,70.94,16700.0,51.9232,51.9306,51.894,51.9306,16700.0
2006-12-15 15:30:00,70.94,71.01,70.92,71.0,10000.0,51.9306,51.9818,51.9159,51.9745,10000.0
2006-12-15 15:35:00,71.01,71.01,70.91,70.91,10600.0,51.9818,51.9818,51.9086,51.9086,10600.0
2006-12-15 15:40:00,70.9,70.93,70.9,70.9,8300.0,51.9013,51.9232,51.9013,51.9013,8300.0
2006-12-15 15:45:00,70.9,71.04,70.89,70.96,19200.0,51.9013,52.0038,51.894,51.9452,19200.0
2006-12-15 15:50:00,70.99,71.02,70.98,71.0,16400.0,51.9672,51.9891,51.9598,51.9745,16400.0
2006-12-15 15:55:00,70.99,71.03,70.99,71.01,26900.0,51.9672,51.9964,51.9672,51.9818,26900.0
2006-12-18 09:30:00,71.1,71.2,71.1,71.15,3300.0,52.0477,52.1209,52.0477,52.0843,3300.0
2006-12-18 09:35:00,71.15,71.15,71.06,71.06,5600.0,52.0843,52.0843,52.0184,52.0184,5600.0
2006-12-18 09:40:00,71.05,71.14,71.05,71.09,65700.0,52.0111,52.077,52.0111,52.0404,65700.0
2006-12-18 09:45:00,71.12,71.41,71.12,71.34,9900.0,52.0623,52.2746,52.0623,52.2234,9900.0
2006-12-18 09:50:00,71.41,71.51,71.41,71.46,11300.0,52.2746,52.3478,52.2746,52.3112,11300.0
2006-12-18 09:55:00,71.47,71.7,71.47,71.59,7800.0,52.3185,52.4869,52.3185,52.4064,7800.0
2006-12-18 10:00:00,71.7,71.71,71.57,71.67,7600.0,52.4869,52.4942,52.3917,52.4649,7600.0
2006-12-18 10:05:00,71.67,71.98,71.67,71.92,12600.0,52.4649,52.6919,52.4649,52.6479,12600.0
2006-12-18 10:10:00,71.92,71.99,71.89,71.97,3700.0,52.6479,52.6992,52.626,52.6845,3700.0
2006-12-18 10:15:00,71.97,72.02,71.91,71.91,14000.0,52.6845,52.7212,52.6406,52.6406,14000.0
2006-12-18 10:20:00,71.97,72.0,71.92,71.96,6000.0,52.6845,52.7065,52.6479,52.6772,6000.0
2006-12-18 10:25:00,71.97,71.97,71.81,71.84,8300.0,52.6845,52.6845,52.5674,52.5894,8300.0
2006-12-18 10:30:00,71.83,71.86,71.75,71.75,7000.0,52.5821,52.604,52.5235,52.5235,7000.0
2006-12-18 10:35:00,71.75,71.79,71.74,71.79,1200.0,52.5235,52.5528,52.5162,52.5528,1200.0
2006-12-18 10:40:00,71.79,71.84,71.79,71.79,4000.0,52.5528,52.5894,52.5528,52.5528,4000.0
2006-12-18 10:45:00,71.77,71.77,71.58,71.64,2400.0,52.5381,52.5381,52.3991,52.443,2400.0
2006-12-18 10:50:00,71.67,71.76,71.67,71.76,2600.0,52.4649,52.5308,52.4649,52.5308,2600.0
2006-12-18 10:55:00,71.8,71.85,71.78,71.82,5000.0,52.5601,52.5967,52.5455,52.5747,5000.0
2006-12-18 11:00:00,71.85,71.92,71.77,71.77,13600.0,52.5967,52.6479,52.5381,52.5381,13600.0
2006-12-18 11:05:00,71.77,71.77,71.62,71.62,4600.0,52.5381,52.5381,52.4283,52.4283,4600.0
2006-12-18 11:10:00,71.62,71.68,71.54,71.54,8000.0,52.4283,52.4723,52.3698,52.3698,8000.0
2006-12-18 11:15:00,71.52,71.58,71.48,71.57,14900.0,52.3551,52.3991,52.3259,52.3917,14900.0
2006-12-18 11:20:00,71.54,71.55,71.52,71.54,7300.0,52.3698,52.3771,52.3551,52.3698,7300.0
2006-12-18 11:25:00,71.53,71.56,71.53,71.56,4600.0,52.3625,52.3844,52.3625,52.3844,4600.0
2006-12-18 11:30:00,71.56,71.6,71.54,71.54,3500.0,52.3844,52.4137,52.3698,52.3698,3500.0
2006-12-18 11:35:00,71.54,71.55,71.4,71.4,5800.0,52.3698,52.3771,52.2673,52.2673,5800.0
2006-12-18 11:40:00,71.4,71.48,71.4,71.43,3000.0,52.2673,52.3259,52.2673,52.2893,3000.0
2006-12-18 11:45:00,71.43,71.45,71.4,71.45,2100.0,52.2893,52.3039,52.2673,52.3039,2100.0
2006-12-18 11:50:00,71.43,71.5,71.4,71.5,2700.0,52.2893,52.3405,52.2673,52.3405,2700.0
2006-12-18 11:55:00,71.46,71.49,71.45,71.45,3300.0,52.3112,52.3332,52.3039,52.3039,3300.0
2006-12-18 12:00:00,71.42,71.42,71.35,71.36,3300.0,52.2819,52.2819,52.2307,52.238,3300.0
2006-12-18 12:05:00,71.36,71.41,71.34,71.38,7600.0,52.238,52.2746,52.2234,52.2526,7600.0
2006-12-18 12:10:00,71.37,71.46,71.36,71.46,6800.0,52.2453,52.3112,52.238,52.3112,6800.0
2006-12-18 12:15:00,71.49,71.5,71.42,71.42,7400.0,52.3332,52.3405,52.2819,52.2819,7400.0
2006-12-18 12:20:00,71.43,71.44,71.4,71.44,3100.0,52.2893,52.2966,52.2673,52.2966,3100.0
2006-12-18 12:25:00,71.43,71.47,71.4,71.4,2100.0,52.2893,52.3185,52.2673,52.2673,2100.0
2006-12-18 12:30:00,71.44,71.46,71.43,71.44,1200.0,52.2966,52.3112,52.2893,52.2966,1200.0
2006-12-18 12:35:00,71.44,71.47,71.44,71.47,1100.0,52.2966,52.3185,52.2966,52.3185,1100.0
2006-12-18 12:40:00,71.44,71.49,71.44,71.48,2800.0,52.2966,52.3332,52.2966,52.3259,2800.0
2006-12-18 12:45:00,71.49,71.5,71.48,71.48,2400.0,52.3332,52.3405,52.3259,52.3259,2400.0
2006-12-18 12:50:00,71.48,71.5,71.47,71.47,3600.0,52.3259,52.3405,52.3185,52.3185,3600.0
2006-12-18 12:55:00,71.46,71.47,71.41,71.41,2800.0,52.3112,52.3185,52.2746,52.2746,2800.0
2006-12-18 13:00:00,71.41,71.44,71.31,71.42,8700.0,52.2746,52.2966,52.2014,52.2819,8700.0
2006-12-18 13:05:00,71.41,71.42,71.36,71.41,3700.0,52.2746,52.2819,52.238,52.2746,3700.0
2006-12-18 13:10:00,71.41,71.45,71.39,71.43,3000.0,52.2746,52.3039,52.26,52.2893,3000.0
2006-12-18 13:15:00,71.43,71.48,71.42,71.44,3900.0,52.2893,52.3259,52.2819,52.2966,3900.0
2006-12-18 13:20:00,71.47,71.5,71.41,71.41,3700.0,52.3185,52.3405,52.2746,52.2746,3700.0
2006-12-18 13:25:00,71.4,71.48,71.4,71.47,1900.0,52.2673,52.3259,52.2673,52.3185,1900.0
2006-12-18 13:30:00,71.47,71.48,71.47,71.47,900.0,52.3185,52.3259,52.3185,52.3185,900.0
2006-12-18 13:35:00,71.49,71.59,71.47,71.58,10600.0,52.3332,52.4064,52.3185,52.3991,10600.0
2006-12-18 13:40:00,71.58,71.6,71.55,71.55,8200.0,52.3991,52.4137,52.3771,52.3771,8200.0
2006-12-18 13:45:00,71.55,71.71,71.55,71.69,32100.0,52.3771,52.4942,52.3771,52.4796,32100.0
2006-12-18 13:50:00,71.69,71.69,71.59,71.59,6400.0,52.4796,52.4796,52.4064,52.4064,6400.0
2006-12-18 13:55:00,71.6,71.6,71.52,71.56,1400.0,52.4137,52.4137,52.3551,52.3844,1400.0
2006-12-18 14:00:00,71.55,71.59,71.51,71.56,16700.0,52.3771,52.4064,52.3478,52.3844,16700.0
2006-12-18 14:05:00,71.54,71.54,71.48,71.52,7000.0,52.3698,52.3698,52.3259,52.3551,7000.0
2006-12-18 14:10:00,71.52,71.53,71.46,71.47,2700.0,52.3551,52.3625,52.3112,52.3185,2700.0
2006-12-18 14:15:00,71.5,71.57,71.49,71.56,7400.0,52.3405,52.3917,52.3332,52.3844,7400.0
2006-12-18 14:20:00,71.56,71.6,71.52,71.56,4600.0,52.3844,52.4137,52.3551,52.3844,4600.0
2006-12-18 14:25:00,71.55,71.56,71.47,71.53,3300.0,52.3771,52.3844,52.3185,52.3625,3300.0
2006-12-18 14:30:00,71.52,71.58,71.52,71.58,3600.0,52.3551,52.3991,52.3551,52.3991,3600.0
2006-12-18 14:35:00,71.56,71.56,71.48,71.54,8600.0,52.3844,52.3844,52.3259,52.3698,8600.0
2006-12-18 14:40:00,71.54,71.54,71.43,71.52,16000.0,52.3698,52.3698,52.2893,52.3551,16000.0
2006-12-18 14:45:00,71.5,71.51,71.4,71.41,12900.0,52.3405,52.3478,52.2673,52.2746,12900.0
2006-12-18 14:50:00,71.43,71.44,71.36,71.36,5300.0,52.2893,52.2966,52.238,52.238,5300.0
2006-12-18 14:55:00,71.37,71.41,71.35,71.41,5000.0,52.2453,52.2746,52.2307,52.2746,5000.0
2006-12-18 15:00:00,71.4,71.43,71.38,71.4,8500.0,52.2673,52.2893,52.2526,52.2673,8500.0
2006-12-18 15:05:00,71.41,71.42,71.36,71.39,11100.0,52.2746,52.2819,52.238,52.26,11100.0
2006-12-18 15:10:00,71.4,71.42,71.37,71.37,9200.0,52.2673,52.2819,52.2453,52.2453,9200.0
2006-12-18 15:15:00,71.38,71.45,71.38,71.42,5900.0,52.2526,52.3039,52.2526,52.2819,5900.0
2006-12-18 15:20:00,71.4,71.47,71.38,71.47,9800.0,52.2673,52.3185,52.2526,52.3185,9800.0
2006-12-18 15:25:00,71.47,71.5,71.38,71.38,12900.0,52.3185,52.3405,52.2526,52.2526,12900.0
2006-12-18 15:30:00,71.4,71.48,71.39,71.39,10700.0,52.2673,52.3259,52.26,52.26,10700.0
2006-12-18 15:35:00,71.42,71.43,71.37,71.37,5700.0,52.2819,52.2893,52.2453,52.2453,5700.0
2006-12-18 15:40:00,71.37,71.43,71.37,71.41,3200.0,52.2453,52.2893,52.2453,52.2746,3200.0
2006-12-18 15:45:00,71.42,71.5,71.42,71.46,47800.0,52.2819,52.3405,52.2819,52.3112,47800.0
2006-12-18 15:50:00,71.45,71.45,71.34,71.39,20100.0,52.3039,52.3039,52.2234,52.26,20100.0
2006-12-18 15:55:00,71.36,71.42,71.32,71.36,16200.0,52.238,52.2819,52.2087,52.238,16200.0
2006-12-19 09:30:00,71.0,71.0,70.8,70.87,19300.0,51.9745,51.9745,51.8281,51.8793,19300.0
2006-12-19 09:35:00,70.92,70.92,70.38,70.48,19000.0,51.9159,51.9159,51.5206,51.5938,19000.0
2006-12-19 09:40:00,70.48,70.62,70.46,70.62,18900.0,51.5938,51.6963,51.5792,51.6963,18900.0
2006-12-19 09:45:00,70.63,70.65,70.6,70.6,4800.0,51.7036,51.7183,51.6817,51.6817,4800.0
2006-12-19 09:50:00,70.61,70.66,70.6,70.61,19600.0,51.689,51.7256,51.6817,51.689,19600.0
2006-12-19 09:55:00,70.64,70.66,70.58,70.58,15200.0,51.7109,51.7256,51.667,51.667,15200.0
2006-12-19 10:00:00,70.59,70.64,70.56,70.6,34500.0,51.6743,51.7109,51.6524,51.6817,34500.0
2006-12-19 10:05:00,70.59,70.62,70.59,70.6,4000.0,51.6743,51.6963,51.6743,51.6817,4000.0
2006-12-19 10:10:00,70.6,70.62,70.56,70.6,7900.0,51.6817,51.6963,51.6524,51.6817,7900.0
2006-12-19 10:15:00,70.6,70.62,70.56,70.6,6200.0,51.6817,51.6963,51.6524,51.6817,6200.0
2006-12-19 10:20:00,70.6,70.63,70.58,70.58,3500.0,51.6817,51.7036,51.667,51.667,3500.0
2006-12-19 10:25:00,70.6,70.65,70.56,70.59,5000.0,51.6817,51.7183,51.6524,51.6743,5000.0
2006-12-19 10:30:00,70.57,70.61,70.53,70.59,16100.0,51.6597,51.689,51.6304,51.6743,16100.0
2006-12-19 10:35:00,70.58,70.65,70.55,70.61,10200.0,51.667,51.7183,51.6451,51.689,10200.0
2006-12-19 10:40:00,70.65,70.8,70.62,70.8,9000.0,51.7183,51.8281,51.6963,51.8281,9000.0
2006-12-19 10:45:00,70.79,70.87,70.78,70.82,2100.0,51.8207,51.8793,51.8134,51.8427,2100.0
2006-12-19 10:50:00,70.85,70.87,70.79,70.82,3300.0,51.8647,51.8793,51.8207,51.8427,3300.0
2006-12-19 10:55:00,70.85,70.85,70.73,70.75,6200.0,51.8647,51.8647,51.7768,51.7915,6200.0
2006-12-19 11:00:00,70.75,70.75,70.65,70.65,22900.0,51.7915,51.7915,51.7183,51.7183,22900.0
2006-12-19 11:05:00,70.64,70.64,70.59,70.59,5300.0,51.7109,51.7109,51.6743,51.6743,5300.0
2006-12-19 11:10:00,70.59,70.64,70.59,70.62,3000.0,51.6743,51.7109,51.6743,51.6963,3000.0
2006-12-19 11:15:00,70.59,70.7,70.55,70.63,7100.0,51.6743,51.7549,51.6451,51.7036,7100.0
2006-12-19 11:20:00,70.63,70.7,70.62,70.7,3600.0,51.7036,51.7549,51.6963,51.7549,3600.0
2006-12-19 11:25:00,70.7,70.7,70.65,70.7,5200.0,51.7549,51.7549,51.7183,51.7549,5200.0
2006-12-19 11:30:00,70.7,70.7,70.65,70.65,9600.0,51.7549,51.7549,51.7183,51.7183,9600.0
2006-12-19 11:35:00,70.66,70.66,70.57,70.57,8200.0,51.7256,51.7256,51.6597,51.6597,8200.0
2006-12-19 11:40:00,70.64,70.7,70.64,70.66,4300.0,51.7109,51.7549,51.7109,51.7256,4300.0
2006-12-19 11:45:00,70.69,70.69,70.6,70.65,2900.0,51.7475,51.7475,51.6817,51.7183,2900.0
2006-12-19 11:50:00,70.67,70.67,70.59,70.59,2000.0,51.7329,51.7329,51.6743,51.6743,2000.0
2006-12-19 11:55:00,70.61,70.7,70.61,70.7,2800.0,51.689,51.7549,51.689,51.7549,2800.0
2006-12-19 12:00:00,70.68,70.7,70.57,70.66,20400.0,51.7402,51.7549,51.6597,51.7256,20400.0
2006-12-19 12:05:00,70.69,70.7,70.59,70.66,8500.0,51.7475,51.7549,51.6743,51.7256,8500.0
2006-12-19 12:10:00,70.65,70.66,70.61,70.64,16700.0,51.7183,51.7256,51.689,51.7109,16700.0
2006-12-19 12:15:00,70.63,70.65,70.6,70.61,6700.0,51.7036,51.7183,51.6817,51.689,6700.0
2006-12-19 12:20:00,70.61,70.66,70.61,70.66,2700.0,51.689,51.7256,51.689,51.7256,2700.0
2006-12-19 12:25:00,70.67,70.7,70.65,70.65,5000.0,51.7329,51.7549,51.7183,51.7183,5000.0
2006-12-19 12:30:00,70.65,70.81,70.65,70.76,2500.0,51.7183,51.8354,51.7183,51.7988,2500.0
2006-12-19 12:35:00,70.74,70.83,70.72,70.72,2800.0,51.7841,51.85,51.7695,51.7695,2800.0
2006-12-19 12:40:00,70.72,70.74,70.68,70.68,1000.0,51.7695,51.7841,51.7402,51.7402,1000.0
2006-12-19 12:45:00,70.7,70.7,70.69,70.69,800.0,51.7549,51.7549,51.7475,51.7475,800.0
2006-12-19 12:50:00,70.72,70.82,70.7,70.72,9400.0,51.7695,51.8427,51.7549,51.7695,9400.0
2006-12-19 12:55:00,70.71,70.71,70.65,70.68,1400.0,51.7622,51.7622,51.7183,51.7402,1400.0
2006-12-19 13:00:00,70.69,70.69,70.66,70.68,2400.0,51.7475,51.7475,51.7256,51.7402,2400.0
2006-12-19 13:05:00,70.68,70.68,70.65,70.65,2100.0,51.7402,51.7402,51.7183,51.7183,2100.0
2006-12-19 13:10:00,70.65,70.68,70.65,70.68,2000.0,51.7183,51.7402,51.7183,51.7402,2000.0
2006-12-19 13:15:00,70.68,70.7,70.65,70.65,2500.0,51.7402,51.7549,51.7183,51.7183,2500.0
2006-12-19 13:20:00,70.65,70.71,70.65,70.66,11000.0,51.7183,51.7622,51.7183,51.7256,11000.0
2006-12-19 13:25:00,70.66,70.68,70.63,70.65,3000.0,51.7256,51.7402,51.7036,51.7183,3000.0
2006-12-19 13:30:00,70.6,70.66,70.6,70.64,21900.0,51.6817,51.7256,51.6817,51.7109,21900.0
2006-12-19 13:35:00,70.64,70.67,70.64,70.64,2700.0,51.7109,51.7329,51.7109,51.7109,2700.0
2006-12-19 13:40:00,70.67,70.68,70.66,70.68,2300.0,51.7329,51.7402,51.7256,51.7402,2300.0
2006-12-19 13:45:00,70.68,70.75,70.68,70.71,2700.0,51.7402,51.7915,51.7402,51.7622,2700.0
2006-12-19 13:50:00,70.71,70.74,70.71,70.74,800.0,51.7622,51.7841,51.7622,51.7841,800.0
2006-12-19 13:55:00,70.74,70.75,70.74,70.75,1500.0,51.7841,51.7915,51.7841,51.7915,1500.0
2006-12-19 14:00:00,70.75,70.75,70.74,70.74,32700.0,51.7915,51.7915,51.7841,51.7841,32700.0
2006-12-19 14:05:00,70.77,70.83,70.74,70.83,5400.0,51.8061,51.85,51.7841,51.85,5400.0
2006-12-19 14:10:00,70.87,70.87,70.85,70.86,11100.0,51.8793,51.8793,51.8647,51.872,11100.0
2006-12-19 14:15:00,70.88,70.92,70.88,70.9,2900.0,51.8866,51.9159,51.8866,51.9013,2900.0
2006-12-19 14:20:00,70.9,70.9,70.85,70.85,17800.0,51.9013,51.9013,51.8647,51.8647,17800.0
2006-12-19 14:25:00,70.85,70.85,70.75,70.85,4500.0,51.8647,51.8647,51.7915,51.8647,4500.0
2006-12-19 14:30:00,70.84,70.84,70.81,70.82,2600.0,51.8573,51.8573,51.8354,51.8427,2600.0
2006-12-19 14:35:00,70.85,70.92,70.85,70.9,4300.0,51.8647,51.9159,51.8647,51.9013,4300.0
2006-12-19 14:40:00,70.88,70.88,70.83,70.88,4500.0,51.8866,51.8866,51.85,51.8866,4500.0
2006-12-19 14:45:00,70.85,70.93,70.85,70.93,2900.0,51.8647,51.9232,51.8647,51.9232,2900.0
2006-12-19 14:50:00,70.93,71.04,70.93,71.03,13100.0,51.9232,52.0038,51.9232,51.9964,13100.0
2006-12-19 14:55:00,71.05,71.06,71.02,71.06,2200.0,52.0111,52.0184,51.9891,52.0184,2200.0
2006-12-19 15:00:00,71.06,71.11,71.06,71.11,2000.0,52.0184,52.055,52.0184,52.055,2000.0
2006-12-19 15:05:00,71.13,71.13,71.02,71.09,6700.0,52.0696,52.0696,51.9891,52.0404,6700.0
2006-12-19 15:10:00,71.09,71.25,71.09,71.14,12400.0,52.0404,52.1575,52.0404,52.077,12400.0
2006-12-19 15:15:00,71.13,71.13,71.03,71.09,3600.0,52.0696,52.0696,51.9964,52.0404,3600.0
2006-12-19 15:20:00,71.09,71.17,71.09,71.17,1400.0,52.0404,52.0989,52.0404,52.0989,1400.0
2006-12-19 15:25:00,71.18,71.28,71.18,71.24,5400.0,52.1062,52.1794,52.1062,52.1502,5400.0
2006-12-19 15:30:00,71.24,71.25,71.19,71.19,6400.0,52.1502,52.1575,52.1136,52.1136,6400.0
2006-12-19 15:35:00,71.17,71.22,71.1,71.19,19500.0,52.0989,52.1355,52.0477,52.1136,19500.0
2006-12-19 15:40:00,71.22,71.22,71.16,71.2,6800.0,52.1355,52.1355,52.0916,52.1209,6800.0
2006-12-19 15:45:00,71.22,71.24,71.15,71.22,18800.0,52.1355,52.1502,52.0843,52.1355,18800.0
2006-12-19 15:50:00,71.25,71.25,71.21,71.23,12700.0,52.1575,52.1575,52.1282,52.1428,12700.0
2006-12-19 15:55:00,71.23,71.25,71.12,71.13,38400.0,52.1428,52.1575,52.0623,52.0696,38400.0
2006-12-20 09:30:00,71.1,71.15,71.1,71.15,4100.0,52.0477,52.0843,52.0477,52.0843,4100.0
2006-12-20 09:35:00,71.15,71.36,71.15,71.36,1500.0,52.0843,52.238,52.0843,52.238,1500.0
2006-12-20 09:40:00,71.4,71.41,71.38,71.39,5400.0,52.2673,52.2746,52.2526,52.26,5400.0
2006-12-20 09:45:00,71.39,71.41,71.3,71.32,5800.0,52.26,52.2746,52.1941,52.2087,5800.0
2006-12-20 09:50:00,71.32,71.35,71.3,71.31,3800.0,52.2087,52.2307,52.1941,52.2014,3800.0
2006-12-20 09:55:00,71.31,71.4,71.31,71.4,3500.0,52.2014,52.2673,52.2014,52.2673,3500.0
2006-12-20 10:00:00,71.4,71.54,71.38,71.53,6300.0,52.2673,52.3698,52.2526,52.3625,6300.0
2006-12-20 10:05:00,71.52,71.61,71.46,71.56,7100.0,52.3551,52.421,52.3112,52.3844,7100.0
2006-12-20 10:10:00,71.55,71.56,71.44,71.54,11900.0,52.3771,52.3844,52.2966,52.3698,11900.0
2006-12-20 10:15:00,71.56,71.77,71.56,71.68,9800.0,52.3844,52.5381,52.3844,52.4723,9800.0
2006-12-20 10:20:00,71.66,71.71,71.66,71.7,5300.0,52.4576,52.4942,52.4576,52.4869,5300.0
2006-12-20 10:25:00,71.68,71.75,71.64,71.69,7800.0,52.4723,52.5235,52.443,52.4796,7800.0
2006-12-20 10:30:00,71.7,71.7,71.65,71.67,5400.0,52.4869,52.4869,52.4503,52.4649,5400.0
2006-12-20 10:35:00,71.67,71.76,71.67,71.75,7600.0,52.4649,52.5308,52.4649,52.5235,7600.0
2006-12-20 10:40:00,71.76,71.8,71.76,71.8,5100.0,52.5308,52.5601,52.5308,52.5601,5100.0
2006-12-20 10:45:00,71.79,71.79,71.69,71.72,3700.0,52.5528,52.5528,52.4796,52.5015,3700.0
2006-12-20 10:50:00,71.66,71.72,71.66,71.67,1300.0,52.4576,52.5015,52.4576,52.4649,1300.0
2006-12-20 10:55:00,71.7,71.73,71.66,71.67,5000.0,52.4869,52.5089,52.4576,52.4649,5000.0
2006-12-20 11:00:00,71.66,71.67,71.51,71.52,8800.0,52.4576,52.4649,52.3478,52.3551,8800.0
2006-12-20 11:05:00,71.51,71.53,71.39,71.39,4600.0,52.3478,52.3625,52.26,52.26,4600.0
2006-12-20 11:10:00,71.4,71.4,71.3,71.31,5100.0,52.2673,52.2673,52.1941,52.2014,5100.0
2006-12-20 11:15:00,71.31,71.35,71.31,71.33,7000.0,52.2014,52.2307,52.2014,52.216,7000.0
2006-12-20 11:20:00,71.33,71.47,71.3,71.43,6300.0,52.216,52.3185,52.1941,52.2893,6300.0
2006-12-20 11:25:00,71.43,71.45,71.36,71.36,2600.0,52.2893,52.3039,52.238,52.238,2600.0
2006-12-20 11:30:00,71.37,71.49,71.37,71.43,5800.0,52.2453,52.3332,52.2453,52.2893,5800.0
2006-12-20 11:35:00,71.39,71.42,71.31,71.33,3800.0,52.26,52.2819,52.2014,52.216,3800.0
2006-12-20 11:40:00,71.33,71.33,71.32,71.32,300.0,52.216,52.216,52.2087,52.2087,300.0
2006-12-20 11:45:00,71.32,71.33,71.29,71.3,8200.0,52.2087,52.216,52.1868,52.1941,8200.0
2006-12-20 11:50:00,71.28,71.3,71.2,71.25,8000.0,52.1794,52.1941,52.1209,52.1575,8000.0
2006-12-20 11:55:00,71.23,71.3,71.23,71.24,2800.0,52.1428,52.1941,52.1428,52.1502,2800.0
2006-12-20 12:00:00,71.22,71.25,71.22,71.23,3000.0,52.1355,52.1575,52.1355,52.1428,3000.0
2006-12-20 12:05:00,71.23,71.24,71.22,71.23,2200.0,52.1428,52.1502,52.1355,52.1428,2200.0
2006-12-20 12:10:00,71.23,71.29,71.22,71.28,2800.0,52.1428,52.1868,52.1355,52.1794,2800.0
2006-12-20 12:15:00,71.31,71.35,71.3,71.34,6200.0,52.2014,52.2307,52.1941,52.2234,6200.0
2006-12-20 12:20:00,71.35,71.38,71.35,71.38,2500.0,52.2307,52.2526,52.2307,52.2526,2500.0
2006-12-20 12:25:00,71.4,71.51,71.4,71.51,3200.0,52.2673,52.3478,52.2673,52.3478,3200.0
2006-12-20 12:30:00,71.48,71.48,71.33,71.35,4900.0,52.3259,52.3259,52.216,52.2307,4900.0
2006-12-20 12:35:00,71.35,71.5,71.35,71.45,5200.0,52.2307,52.3405,52.2307,52.3039,5200.0
2006-12-20 12:40:00,71.52,71.59,71.52,71.59,2100.0,52.3551,52.4064,52.3551,52.4064,2100.0
2006-12-20 12:45:00,71.6,71.62,71.6,71.62,2100.0,52.4137,52.4283,52.4137,52.4283,2100.0
2006-12-20 12:50:00,71.63,71.69,71.63,71.64,4200.0,52.4357,52.4796,52.4357,52.443,4200.0
2006-12-20 12:55:00,71.64,71.67,71.64,71.64,2600.0,52.443,52.4649,52.443,52.443,2600.0
2006-12-20 13:00:00,71.64,71.69,71.63,71.63,1900.0,52.443,52.4796,52.4357,52.4357,1900.0
2006-12-20 13:05:00,71.67,71.67,71.63,71.65,1900.0,52.4649,52.4649,52.4357,52.4503,1900.0
2006-12-20 13:10:00,71.65,71.66,71.54,71.54,4400.0,52.4503,52.4576,52.3698,52.3698,4400.0
2006-12-20 13:15:00,71.54,71.63,71.54,71.6,1600.0,52.3698,52.4357,52.3698,52.4137,1600.0
2006-12-20 13:20:00,71.6,71.64,71.6,71.63,1000.0,52.4137,52.443,52.4137,52.4357,1000.0
2006-12-20 13:25:00,71.61,71.64,71.57,71.61,4000.0,52.421,52.443,52.3917,52.421,4000.0
2006-12-20 13:30:00,71.61,71.61,71.59,71.61,4100.0,52.421,52.421,52.4064,52.421,4100.0
2006-12-20 13:35:00,71.61,71.61,71.49,71.58,4500.0,52.421,52.421,52.3332,52.3991,4500.0
2006-12-20 13:40:00,71.56,71.61,71.56,71.58,2400.0,52.3844,52.421,52.3844,52.3991,2400.0
2006-12-20 13:45:00,71.55,71.61,71.55,71.57,1000.0,52.3771,52.421,52.3771,52.3917,1000.0
2006-12-20 13:50:00,71.61,71.66,71.6,71.65,1700.0,52.421,52.4576,52.4137,52.4503,1700.0
2006-12-20 13:55:00,71.61,71.63,71.59,71.59,2400.0,52.421,52.4357,52.4064,52.4064,2400.0
2006-12-20 14:00:00,71.6,71.61,71.57,71.58,1200.0,52.4137,52.421,52.3917,52.3991,1200.0
2006-12-20 14:05:00,71.58,71.6,71.57,71.6,2300.0,52.3991,52.4137,52.3917,52.4137,2300.0
2006-12-20 14:10:00,71.58,71.58,71.53,71.53,3000.0,52.3991,52.3991,52.3625,52.3625,3000.0
2006-12-20 14:15:00,71.54,71.58,71.53,71.53,1500.0,52.3698,52.3991,52.3625,52.3625,1500.0
2006-12-20 14:20:00,71.56,71.63,71.52,71.57,9300.0,52.3844,52.4357,52.3551,52.3917,9300.0
2006-12-20 14:25:00,71.56,71.58,71.54,71.57,1700.0,52.3844,52.3991,52.3698,52.3917,1700.0
2006-12-20 14:30:00,71.57,71.57,71.47,71.5,3200.0,52.3917,52.3917,52.3185,52.3405,3200.0
2006-12-20 14:35:00,71.49,71.56,71.49,71.56,2200.0,52.3332,52.3844,52.3332,52.3844,2200.0
2006-12-20 14:40:00,71.57,71.65,71.57,71.62,2600.0,52.3917,52.4503,52.3917,52.4283,2600.0
2006-12-20 14:45:00,71.62,71.62,71.58,71.59,1900.0,52.4283,52.4283,52.3991,52.4064,1900.0
2006-12-20 14:50:00,71.6,71.62,71.57,71.6,2400.0,52.4137,52.4283,52.3917,52.4137,2400.0
2006-12-20 14:55:00,71.62,71.63,71.59,71.59,3400.0,52.4283,52.4357,52.4064,52.4064,3400.0
2006-12-20 15:00:00,71.59,71.62,71.57,71.58,5700.0,52.4064,52.4283,52.3917,52.3991,5700.0
2006-12-20 15:05:00,71.57,71.57,71.54,71.55,3700.0,52.3917,52.3917,52.3698,52.3771,3700.0
2006-12-20 15:10:00,71.54,71.59,71.54,71.59,2300.0,52.3698,52.4064,52.3698,52.4064,2300.0
2006-12-20 15:15:00,71.59,71.61,71.53,71.54,9300.0,52.4064,52.421,52.3625,52.3698,9300.0
2006-12-20 15:20:00,71.54,71.55,71.49,71.52,3800.0,52.3698,52.3771,52.3332,52.3551,3800.0
2006-12-20 15:25:00,71.53,71.56,71.53,71.55,3800.0,52.3625,52.3844,52.3625,52.3771,3800.0
2006-12-20 15:30:00,71.55,71.56,71.53,71.56,4900.0,52.3771,52.3844,52.3625,52.3844,4900.0
2006-12-20 15:35:00,71.56,71.63,71.56,71.6,9300.0,52.3844,52.4357,52.3844,52.4137,9300.0
2006-12-20 15:40:00,71.6,71.63,71.55,71.59,6500.0,52.4137,52.4357,52.3771,52.4064,6500.0
2006-12-20 15:45:00,71.59,71.59,71.42,71.42,7900.0,52.4064,52.4064,52.2819,52.2819,7900.0
2006-12-20 15:50:00,71.42,71.51,71.41,71.51,7100.0,52.2819,52.3478,52.2746,52.3478,7100.0
2006-12-20 15:55:00,71.51,71.56,71.48,71.51,14300.0,52.3478,52.3844,52.3259,52.3478,14300.0
2006-12-21 09:30:00,71.81,71.81,71.66,71.75,4300.0,52.5674,52.5674,52.4576,52.5235,4300.0
2006-12-21 09:35:00,71.74,71.75,71.63,71.64,1100.0,52.5162,52.5235,52.4357,52.443,1100.0
2006-12-21 09:40:00,71.61,71.66,71.57,71.58,4100.0,52.421,52.4576,52.3917,52.3991,4100.0
2006-12-21 09:45:00,71.55,71.58,71.5,71.5,6000.0,52.3771,52.3991,52.3405,52.3405,6000.0
2006-12-21 09:50:00,71.5,71.64,71.5,71.56,12200.0,52.3405,52.443,52.3405,52.3844,12200.0
2006-12-21 09:55:00,71.53,71.63,71.38,71.51,31800.0,52.3625,52.4357,52.2526,52.3478,31800.0
2006-12-21 10:00:00,71.49,71.62,71.4,71.5,6400.0,52.3332,52.4283,52.2673,52.3405,6400.0
2006-12-21 10:05:00,71.51,71.59,71.47,71.51,2700.0,52.3478,52.4064,52.3185,52.3478,2700.0
2006-12-21 10:10:00,71.51,71.54,71.46,71.46,5500.0,52.3478,52.3698,52.3112,52.3112,5500.0
2006-12-21 10:15:00,71.48,71.5,71.45,71.48,5200.0,52.3259,52.3405,52.3039,52.3259,5200.0
2006-12-21 10:20:00,71.46,71.5,71.45,71.47,2900.0,52.3112,52.3405,52.3039,52.3185,2900.0
2006-12-21 10:25:00,71.48,71.7,71.48,71.55,6100.0,52.3259,52.4869,52.3259,52.3771,6100.0
2006-12-21 10:30:00,71.51,71.63,71.51,71.58,5300.0,52.3478,52.4357,52.3478,52.3991,5300.0
2006-12-21 10:35:00,71.57,71.65,71.56,71.63,2500.0,52.3917,52.4503,52.3844,52.4357,2500.0
2006-12-21 10:40:00,71.64,71.68,71.56,71.57,9700.0,52.443,52.4723,52.3844,52.3917,9700.0
2006-12-21 10:45:00,71.56,71.56,71.48,71.48,8000.0,52.3844,52.3844,52.3259,52.3259,8000.0
2006-12-21 10:50:00,71.48,71.48,71.38,71.4,15500.0,52.3259,52.3259,52.2526,52.2673,15500.0
2006-12-21 10:55:00,71.4,71.49,71.4,71.42,5200.0,52.2673,52.3332,52.2673,52.2819,5200.0
2006-12-21 11:00:00,71.43,71.48,71.42,71.48,3400.0,52.2893,52.3259,52.2819,52.3259,3400.0
2006-12-21 11:05:00,71.45,71.54,71.45,71.54,3200.0,52.3039,52.3698,52.3039,52.3698,3200.0
2006-12-21 11:10:00,71.55,71.56,71.49,71.5,4200.0,52.3771,52.3844,52.3332,52.3405,4200.0
2006-12-21 11:15:00,71.46,71.54,71.45,71.53,1600.0,52.3112,52.3698,52.3039,52.3625,1600.0
2006-12-21 11:20:00,71.53,71.56,71.53,71.53,1600.0,52.3625,52.3844,52.3625,52.3625,1600.0
2006-12-21 11:25:00,71.52,71.53,71.52,71.52,1900.0,52.3551,52.3625,52.3551,52.3551,1900.0
2006-12-21 11:30:00,71.52,71.52,71.49,71.49,3300.0,52.3551,52.3551,52.3332,52.3332,3300.0
2006-12-21 11:35:00,71.48,71.57,71.44,71.56,3900.0,52.3259,52.3917,52.2966,52.3844,3900.0
2006-12-21 11:40:00,71.53,71.56,71.52,71.56,2100.0,52.3625,52.3844,52.3551,52.3844,2100.0
2006-12-21 11:45:00,71.56,71.58,71.53,71.58,2400.0,52.3844,52.3991,52.3625,52.3991,2400.0
2006-12-21 11:50:00,71.51,71.52,71.43,71.43,3600.0,52.3478,52.3551,52.2893,52.2893,3600.0
2006-12-21 11:55:00,71.44,71.49,71.44,71.49,1300.0,52.2966,52.3332,52.2966,52.3332,1300.0
2006-12-21 12:00:00,71.46,71.53,71.37,71.5,14900.0,52.3112,52.3625,52.2453,52.3405,14900.0
2006-12-21 12:05:00,71.45,71.49,71.45,71.49,1000.0,52.3039,52.3332,52.3039,52.3332,1000.0
2006-12-21 12:10:00,71.5,71.52,71.44,71.52,13000.0,52.3405,52.3551,52.2966,52.3551,13000.0
2006-12-21 12:15:00,71.54,71.54,71.35,71.35,9800.0,52.3698,52.3698,52.2307,52.2307,9800.0
2006-12-21 12:20:00,71.35,71.42,71.35,71.35,8800.0,52.2307,52.2819,52.2307,52.2307,8800.0
2006-12-21 12:25:00,71.35,71.37,71.35,71.35,8600.0,52.2307,52.2453,52.2307,52.2307,8600.0
2006-12-21 12:30:00,71.35,71.37,71.23,71.23,17400.0,52.2307,52.2453,52.1428,52.1428,17400.0
2006-12-21 12:35:00,71.23,71.24,71.06,71.22,6200.0,52.1428,52.1502,52.0184,52.1355,6200.0
2006-12-21 12:40:00,71.21,71.23,71.13,71.14,3400.0,52.1282,52.1428,52.0696,52.077,3400.0
2006-12-21 12:45:00,71.14,71.25,71.14,71.2,5700.0,52.077,52.1575,52.077,52.1209,5700.0
2006-12-21 12:50:00,71.21,71.25,71.21,71.23,2900.0,52.1282,52.1575,52.1282,52.1428,2900.0
2006-12-21 12:55:00,71.25,71.25,71.23,71.23,1900.0,52.1575,52.1575,52.1428,52.1428,1900.0
2006-12-21 13:00:00,71.23,71.25,71.2,71.24,9000.0,52.1428,52.1575,52.1209,52.1502,9000.0
2006-12-21 13:05:00,71.24,71.31,71.22,71.3,28800.0,52.1502,52.2014,52.1355,52.1941,28800.0
2006-12-21 13:10:00,71.3,71.31,71.24,71.26,6800.0,52.1941,52.2014,52.1502,52.1648,6800.0
2006-12-21 13:15:00,71.26,71.27,71.24,71.25,4600.0,52.1648,52.1721,52.1502,52.1575,4600.0
2006-12-21 13:20:00,71.25,71.26,71.2,71.2,3600.0,52.1575,52.1648,52.1209,52.1209,3600.0
2006-12-21 13:25:00,71.21,71.31,71.21,71.31,5900.0,52.1282,52.2014,52.1282,52.2014,5900.0
2006-12-21 13:30:00,71.31,71.35,71.29,71.31,11800.0,52.2014,52.2307,52.1868,52.2014,11800.0
2006-12-21 13:35:00,71.32,71.32,71.28,71.31,13200.0,52.2087,52.2087,52.1794,52.2014,13200.0
2006-12-21 13:40:00,71.3,71.3,71.25,71.27,5800.0,52.1941,52.1941,52.1575,52.1721,5800.0
2006-12-21 13:45:00,71.27,71.29,71.27,71.27,1800.0,52.1721,52.1868,52.1721,52.1721,1800.0
2006-12-21 13:50:00,71.25,71.29,71.25,71.25,8600.0,52.1575,52.1868,52.1575,52.1575,8600.0
2006-12-21 13:55:00,71.25,71.26,71.25,71.25,7000.0,52.1575,52.1648,52.1575,52.1575,7000.0
2006-12-21 14:00:00,71.25,71.26,71.12,71.15,30800.0,52.1575,52.1648,52.0623,52.0843,30800.0
2006-12-21 14:05:00,71.15,71.19,71.14,71.15,17200.0,52.0843,52.1136,52.077,52.0843,17200.0
2006-12-21 14:10:00,71.16,71.17,71.15,71.16,3700.0,52.0916,52.0989,52.0843,52.0916,3700.0
2006-12-21 14:15:00,71.17,71.17,71.14,71.16,3600.0,52.0989,52.0989,52.077,52.0916,3600.0
2006-12-21 14:20:00,71.16,71.28,71.15,71.28,3700.0,52.0916,52.1794,52.0843,52.1794,3700.0
2006-12-21 14:25:00,71.32,71.32,71.22,71.25,3400.0,52.2087,52.2087,52.1355,52.1575,3400.0
2006-12-21 14:30:00,71.23,71.37,71.23,71.37,8500.0,52.1428,52.2453,52.1428,52.2453,8500.0
2006-12-21 14:35:00,71.37,71.37,71.28,71.3,2700.0,52.2453,52.2453,52.1794,52.1941,2700.0
2006-12-21 14:40:00,71.31,71.33,71.28,71.3,4000.0,52.2014,52.216,52.1794,52.1941,4000.0
2006-12-21 14:45:00,71.3,71.3,71.15,71.15,5200.0,52.1941,52.1941,52.0843,52.0843,5200.0
2006-12-21 14:50:00,71.17,71.17,71.06,71.08,6000.0,52.0989,52.0989,52.0184,52.033,6000.0
2006-12-21 14:55:00,71.08,71.2,71.08,71.15,3100.0,52.033,52.1209,52.033,52.0843,3100.0
2006-12-21 15:00:00,71.15,71.18,71.13,71.15,3900.0,52.0843,52.1062,52.0696,52.0843,3900.0
2006-12-21 15:05:00,71.14,71.15,71.1,71.11,8200.0,52.077,52.0843,52.0477,52.055,8200.0
2006-12-21 15:10:00,71.11,71.19,71.11,71.16,4700.0,52.055,52.1136,52.055,52.0916,4700.0
2006-12-21 15:15:00,71.18,71.18,71.1,71.12,2300.0,52.1062,52.1062,52.0477,52.0623,2300.0
2006-12-21 15:20:00,71.11,71.13,71.06,71.13,3400.0,52.055,52.0696,52.0184,52.0696,3400.0
2006-12-21 15:25:00,71.11,71.11,71.08,71.08,900.0,52.055,52.055,52.033,52.033,900.0
2006-12-21 15:30:00,71.1,71.12,71.08,71.09,9100.0,52.0477,52.0623,52.033,52.0404,9100.0
2006-12-21 15:35:00,71.09,71.09,71.03,71.08,9500.0,52.0404,52.0404,51.9964,52.033,9500.0
2006-12-21 15:40:00,71.06,71.11,71.06,71.08,5900.0,52.0184,52.055,52.0184,52.033,5900.0
2006-12-21 15:45:00,71.08,71.08,71.01,71.07,4400.0,52.033,52.033,51.9818,52.0257,4400.0
2006-12-21 15:50:00,71.02,71.07,70.98,71.06,12400.0,51.9891,52.0257,51.9598,52.0184,12400.0
2006-12-21 15:55:00,71.06,71.06,71.0,71.0,15800.0,52.0184,52.0184,51.9745,51.9745,15800.0
2006-12-22 09:30:00,71.15,71.17,71.14,71.14,4100.0,52.0843,52.0989,52.077,52.077,4100.0
2006-12-22 09:35:00,71.13,71.13,70.96,70.99,1700.0,52.0696,52.0696,51.9452,51.9672,1700.0
2006-12-22 09:40:00,70.99,71.0,70.9,70.93,27900.0,51.9672,51.9745,51.9013,51.9232,27900.0
2006-12-22 09:45:00,70.93,71.02,70.93,70.94,3600.0,51.9232,51.9891,51.9232,51.9306,3600.0
2006-12-22 09:50:00,71.0,71.01,70.92,71.0,1200.0,51.9745,51.9818,51.9159,51.9745,1200.0
2006-12-22 09:55:00,70.97,70.97,70.93,70.93,400.0,51.9525,51.9525,51.9232,51.9232,400.0
2006-12-22 10:00:00,70.96,70.96,70.68,70.7,6900.0,51.9452,51.9452,51.7402,51.7549,6900.0
2006-12-22 10:05:00,70.73,70.88,70.72,70.83,6400.0,51.7768,51.8866,51.7695,51.85,6400.0
2006-12-22 10:10:00,70.8,70.93,70.76,70.82,4700.0,51.8281,51.9232,51.7988,51.8427,4700.0
2006-12-22 10:15:00,70.81,70.93,70.81,70.93,1500.0,51.8354,51.9232,51.8354,51.9232,1500.0
2006-12-22 10:20:00,70.91,70.91,70.86,70.87,600.0,51.9086,51.9086,51.872,51.8793,600.0
2006-12-22 10:25:00,70.86,70.9,70.85,70.89,5000.0,51.872,51.9013,51.8647,51.894,5000.0
2006-12-22 10:30:00,70.89,70.91,70.85,70.85,6600.0,51.894,51.9086,51.8647,51.8647,6600.0
2006-12-22 10:35:00,70.86,70.9,70.78,70.78,33000.0,51.872,51.9013,51.8134,51.8134,33000.0
2006-12-22 10:40:00,70.78,70.8,70.76,70.78,1200.0,51.8134,51.8281,51.7988,51.8134,1200.0
2006-12-22 10:45:00,70.78,70.8,70.74,70.74,3100.0,51.8134,51.8281,51.7841,51.7841,3100.0
2006-12-22 10:50:00,70.7,70.71,70.7,70.7,2100.0,51.7549,51.7622,51.7549,51.7549,2100.0
2006-12-22 10:55:00,70.7,70.7,70.67,70.68,24500.0,51.7549,51.7549,51.7329,51.7402,24500.0
2006-12-22 11:00:00,70.68,70.77,70.68,70.77,2100.0,51.7402,51.8061,51.7402,51.8061,2100.0
2006-12-22 11:05:00,70.77,70.77,70.72,70.77,1600.0,51.8061,51.8061,51.7695,51.8061,1600.0
2006-12-22 11:10:00,70.76,70.76,70.65,70.66,2700.0,51.7988,51.7988,51.7183,51.7256,2700.0
2006-12-22 11:15:00,70.66,70.71,70.66,70.71,800.0,51.7256,51.7622,51.7256,51.7622,800.0
2006-12-22 11:20:00,70.66,70.69,70.63,70.64,600.0,51.7256,51.7475,51.7036,51.7109,600.0
2006-12-22 11:25:00,70.61,70.61,70.5,70.55,1600.0,51.689,51.689,51.6085,51.6451,1600.0
2006-12-22 11:30:00,70.56,70.6,70.55,70.6,600.0,51.6524,51.6817,51.6451,51.6817,600.0
2006-12-22 11:35:00,70.58,70.6,70.5,70.5,25500.0,51.667,51.6817,51.6085,51.6085,25500.0
2006-12-22 11:40:00,70.45,70.48,70.44,70.47,1700.0,51.5719,51.5938,51.5645,51.5865,1700.0
2006-12-22 11:45:00,70.43,70.43,70.27,70.3,3400.0,51.5572,51.5572,51.4401,51.4621,3400.0
2006-12-22 11:50:00,70.3,70.33,70.3,70.31,1100.0,51.4621,51.484,51.4621,51.4694,1100.0
2006-12-22 11:55:00,70.34,70.34,70.29,70.3,600.0,51.4913,51.4913,51.4547,51.4621,600.0
2006-12-22 12:00:00,70.3,70.33,70.23,70.33,2200.0,51.4621,51.484,51.4108,51.484,2200.0
2006-12-22 12:05:00,70.4,70.4,70.39,70.4,700.0,51.5353,51.5353,51.5279,51.5353,700.0
2006-12-22 12:10:00,70.39,70.39,70.25,70.32,800.0,51.5279,51.5279,51.4254,51.4767,800.0
2006-12-22 12:15:00,70.32,70.32,70.24,70.24,900.0,51.4767,51.4767,51.4181,51.4181,900.0
2006-12-22 12:20:00,70.26,70.31,70.26,70.31,1000.0,51.4328,51.4694,51.4328,51.4694,1000.0
2006-12-22 12:25:00,70.32,70.36,70.3,70.3,1300.0,51.4767,51.506,51.4621,51.4621,1300.0
2006-12-22 12:30:00,70.33,70.33,70.26,70.26,600.0,51.484,51.484,51.4328,51.4328,600.0
2006-12-22 12:35:00,70.25,70.32,70.25,70.29,4600.0,51.4254,51.4767,51.4254,51.4547,4600.0
2006-12-22 12:40:00,70.28,70.3,70.25,70.3,5100.0,51.4474,51.4621,51.4254,51.4621,5100.0
2006-12-22 12:45:00,70.3,70.31,70.25,70.26,9800.0,51.4621,51.4694,51.4254,51.4328,9800.0
2006-12-22 12:50:00,70.24,70.24,70.11,70.13,27200.0,51.4181,51.4181,51.323,51.3376,27200.0
2006-12-22 12:55:00,70.12,70.19,70.08,70.1,17400.0,51.3303,51.3815,51.301,51.3156,17400.0
2006-12-22 13:00:00,70.09,70.11,69.95,69.97,11900.0,51.3083,51.323,51.2058,51.2205,11900.0
2006-12-22 13:05:00,69.99,69.99,69.88,69.94,8600.0,51.2351,51.2351,51.1546,51.1985,8600.0
2006-12-22 13:10:00,69.95,69.98,69.87,69.96,11900.0,51.2058,51.2278,51.1473,51.2132,11900.0
2006-12-22 13:15:00,69.96,69.98,69.94,69.96,2200.0,51.2132,51.2278,51.1985,51.2132,2200.0
2006-12-22 13:20:00,69.99,70.0,69.98,69.98,3100.0,51.2351,51.2424,51.2278,51.2278,3100.0
2006-12-22 13:25:00,69.98,69.98,69.86,69.88,2100.0,51.2278,51.2278,51.14,51.1546,2100.0
2006-12-22 13:30:00,69.88,69.97,69.88,69.91,4700.0,51.1546,51.2205,51.1546,51.1766,4700.0
2006-12-22 13:35:00,69.9,69.94,69.88,69.94,7700.0,51.1692,51.1985,51.1546,51.1985,7700.0
2006-12-22 13:40:00,69.91,69.91,69.84,69.86,8100.0,51.1766,51.1766,51.1253,51.14,8100.0
2006-12-22 13:45:00,69.86,69.92,69.86,69.89,6000.0,51.14,51.1839,51.14,51.1619,6000.0
2006-12-22 13:50:00,69.9,69.92,69.76,69.84,24300.0,51.1692,51.1839,51.0668,51.1253,24300.0
2006-12-22 13:55:00,69.83,69.86,69.81,69.84,11200.0,51.118,51.14,51.1034,51.1253,11200.0
2006-12-22 14:00:00,69.83,69.83,69.71,69.75,7600.0,51.118,51.118,51.0302,51.0594,7600.0
2006-12-22 14:05:00,69.75,69.76,69.71,69.75,7600.0,51.0594,51.0668,51.0302,51.0594,7600.0
2006-12-22 14:10:00,69.73,69.74,69.7,69.73,2300.0,51.0448,51.0521,51.0228,51.0448,2300.0
2006-12-22 14:15:00,69.72,69.74,69.71,69.73,3300.0,51.0375,51.0521,51.0302,51.0448,3300.0
2006-12-22 14:20:00,69.73,69.75,69.71,69.73,4900.0,51.0448,51.0594,51.0302,51.0448,4900.0
2006-12-22 14:25:00,69.73,69.75,69.68,69.72,14600.0,51.0448,51.0594,51.0082,51.0375,14600.0
2006-12-22 14:30:00,69.71,69.86,69.71,69.83,12900.0,51.0302,51.14,51.0302,51.118,12900.0
2006-12-22 14:35:00,69.84,69.84,69.73,69.8,6800.0,51.1253,51.1253,51.0448,51.096,6800.0
2006-12-22 14:40:00,69.84,70.0,69.83,69.98,14000.0,51.1253,51.2424,51.118,51.2278,14000.0
2006-12-22 14:45:00,69.98,70.0,69.95,70.0,10500.0,51.2278,51.2424,51.2058,51.2424,10500.0
2006-12-22 14:50:00,70.0,70.01,69.95,69.96,6200.0,51.2424,51.2498,51.2058,51.2132,6200.0
2006-12-22 14:55:00,69.96,69.96,69.9,69.96,5600.0,51.2132,51.2132,51.1692,51.2132,5600.0
2006-12-22 15:00:00,69.96,70.0,69.95,70.0,2700.0,51.2132,51.2424,51.2058,51.2424,2700.0
2006-12-22 15:05:00,70.01,70.01,70.0,70.01,2200.0,51.2498,51.2498,51.2424,51.2498,2200.0
2006-12-22 15:10:00,70.0,70.05,69.99,70.0,4700.0,51.2424,51.279,51.2351,51.2424,4700.0
2006-12-22 15:15:00,70.01,70.13,69.95,69.97,36600.0,51.2498,51.3376,51.2058,51.2205,36600.0
2006-12-22 15:20:00,69.96,69.99,69.94,69.98,5400.0,51.2132,51.2351,51.1985,51.2278,5400.0
2006-12-22 15:25:00,69.98,70.02,69.96,70.0,4800.0,51.2278,51.2571,51.2132,51.2424,4800.0
2006-12-22 15:30:00,70.0,70.02,70.0,70.0,12000.0,51.2424,51.2571,51.2424,51.2424,12000.0
2006-12-22 15:35:00,70.0,70.04,70.0,70.0,5000.0,51.2424,51.2717,51.2424,51.2424,5000.0
2006-12-22 15:40:00,70.03,70.03,69.95,70.0,8800.0,51.2644,51.2644,51.2058,51.2424,8800.0
2006-12-22 15:45:00,70.02,70.05,69.98,70.0,8600.0,51.2571,51.279,51.2278,51.2424,8600.0
2006-12-22 15:50:00,69.99,70.05,69.91,69.92,28200.0,51.2351,51.279,51.1766,51.1839,28200.0
2006-12-22 15:55:00,69.92,70.0,69.87,70.0,25500.0,51.1839,51.2424,51.1473,51.2424,25500.0
2006-12-26 09:30:00,69.8,69.91,69.75,69.9,4600.0,51.096,51.1766,51.0594,51.1692,4600.0
2006-12-26 09:35:00,69.91,69.99,69.8,69.89,16800.0,51.1766,51.2351,51.096,51.1619,16800.0
2006-12-26 09:40:00,69.91,69.91,69.73,69.73,4800.0,51.1766,51.1766,51.0448,51.0448,4800.0
2006-12-26 09:45:00,69.73,69.96,69.72,69.81,4700.0,51.0448,51.2132,51.0375,51.1034,4700.0
2006-12-26 09:50:00,69.85,69.89,69.83,69.84,8100.0,51.1326,51.1619,51.118,51.1253,8100.0
2006-12-26 09:55:00,69.84,69.88,69.83,69.83,6300.0,51.1253,51.1546,51.118,51.118,6300.0
2006-12-26 10:00:00,69.84,69.96,69.82,69.9,10300.0,51.1253,51.2132,51.1107,51.1692,10300.0
2006-12-26 10:05:00,69.91,69.98,69.87,69.87,5300.0,51.1766,51.2278,51.1473,51.1473,5300.0
2006-12-26 10:10:00,69.9,69.93,69.74,69.83,11300.0,51.1692,51.1912,51.0521,51.118,11300.0
2006-12-26 10:15:00,69.83,69.93,69.79,69.81,3400.0,51.118,51.1912,51.0887,51.1034,3400.0
2006-12-26 10:20:00,69.79,69.84,69.79,69.83,1400.0,51.0887,51.1253,51.0887,51.118,1400.0
2006-12-26 10:25:00,69.86,69.9,69.84,69.89,1300.0,51.14,51.1692,51.1253,51.1619,1300.0
2006-12-26 10:30:00,69.93,69.93,69.8,69.8,1700.0,51.1912,51.1912,51.096,51.096,1700.0
2006-12-26 10:35:00,69.79,69.82,69.77,69.77,500.0,51.0887,51.1107,51.0741,51.0741,500.0
2006-12-26 10:40:00,69.8,69.81,69.75,69.75,2300.0,51.096,51.1034,51.0594,51.0594,2300.0
2006-12-26 10:45:00,69.74,69.81,69.71,69.81,2700.0,51.0521,51.1034,51.0302,51.1034,2700.0
2006-12-26 10:50:00,69.8,69.8,69.72,69.75,4800.0,51.096,51.096,51.0375,51.0594,4800.0
2006-12-26 10:55:00,69.78,69.8,69.75,69.75,1600.0,51.0814,51.096,51.0594,51.0594,1600.0
2006-12-26 11:00:00,69.77,69.78,69.76,69.76,900.0,51.0741,51.0814,51.0668,51.0668,900.0
2006-12-26 11:05:00,69.77,69.77,69.74,69.76,1300.0,51.0741,51.0741,51.0521,51.0668,1300.0
2006-12-26 11:10:00,69.78,69.82,69.78,69.82,3700.0,51.0814,51.1107,51.0814,51.1107,3700.0
2006-12-26 11:15:00,69.84,69.87,69.84,69.87,400.0,51.1253,51.1473,51.1253,51.1473,400.0
2006-12-26 11:20:00,69.83,69.83,69.78,69.78,1000.0,51.118,51.118,51.0814,51.0814,1000.0
2006-12-26 11:25:00,69.81,69.91,69.81,69.91,1400.0,51.1034,51.1766,51.1034,51.1766,1400.0
2006-12-26 11:30:00,69.92,69.92,69.75,69.83,10200.0,51.1839,51.1839,51.0594,51.118,10200.0
2006-12-26 11:35:00,69.8,69.86,69.75,69.83,3800.0,51.096,51.14,51.0594,51.118,3800.0
2006-12-26 11:40:00,69.85,69.91,69.84,69.91,3500.0,51.1326,51.1766,51.1253,51.1766,3500.0
2006-12-26 11:45:00,69.91,69.91,69.88,69.89,1800.0,51.1766,51.1766,51.1546,51.1619,1800.0
2006-12-26 11:50:00,69.89,69.9,69.88,69.9,700.0,51.1619,51.1692,51.1546,51.1692,700.0
2006-12-26 11:55:00,69.9,69.9,69.87,69.88,700.0,51.1692,51.1692,51.1473,51.1546,700.0
2006-12-26 12:00:00,69.88,69.89,69.76,69.76,2500.0,51.1546,51.1619,51.0668,51.0668,2500.0
2006-12-26 12:05:00,69.75,69.81,69.75,69.81,2800.0,51.0594,51.1034,51.0594,51.1034,2800.0
2006-12-26 12:10:00,69.77,69.77,69.77,69.77,300.0,51.0741,51.0741,51.0741,51.0741,300.0
2006-12-26 12:15:00,69.8,69.81,69.8,69.81,500.0,51.096,51.1034,51.096,51.1034,500.0
2006-12-26 12:20:00,69.84,69.84,69.82,69.84,1300.0,51.1253,51.1253,51.1107,51.1253,1300.0
2006-12-26 12:25:00,69.88,69.88,69.83,69.83,1000.0,51.1546,51.1546,51.118,51.118,1000.0
2006-12-26 12:30:00,69.85,69.85,69.85,69.85,400.0,51.1326,51.1326,51.1326,51.1326,400.0
2006-12-26 12:35:00,69.87,69.88,69.8,69.8,2600.0,51.1473,51.1546,51.096,51.096,2600.0
2006-12-26 12:40:00,69.79,69.8,69.78,69.8,600.0,51.0887,51.096,51.0814,51.096,600.0
2006-12-26 12:45:00,69.8,69.8,69.76,69.77,3400.0,51.096,51.096,51.0668,51.0741,3400.0
2006-12-26 12:50:00,69.76,69.76,69.75,69.76,7000.0,51.0668,51.0668,51.0594,51.0668,7000.0
2006-12-26 12:55:00,69.76,69.79,69.7,69.7,11800.0,51.0668,51.0887,51.0228,51.0228,11800.0
2006-12-26 13:00:00,69.69,69.69,69.68,69.68,1000.0,51.0155,51.0155,51.0082,51.0082,1000.0
2006-12-26 13:05:00,69.68,69.72,69.68,69.69,500.0,51.0082,51.0375,51.0082,51.0155,500.0
2006-12-26 13:10:00,69.72,69.75,69.71,69.75,3200.0,51.0375,51.0594,51.0302,51.0594,3200.0
2006-12-26 13:15:00,69.75,69.83,69.74,69.83,15400.0,51.0594,51.118,51.0521,51.118,15400.0
2006-12-26 13:20:00,69.84,69.84,69.79,69.8,8500.0,51.1253,51.1253,51.0887,51.096,8500.0
2006-12-26 13:25:00,69.8,69.8,69.8,69.8,0.0,51.096,51.096,51.096,51.096,0.0
2006-12-26 13:30:00,69.79,69.79,69.75,69.75,1000.0,51.0887,51.0887,51.0594,51.0594,1000.0
2006-12-26 13:35:00,69.75,69.75,69.74,69.74,1000.0,51.0594,51.0594,51.0521,51.0521,1000.0
2006-12-26 13:40:00,69.75,69.82,69.75,69.81,6600.0,51.0594,51.1107,51.0594,51.1034,6600.0
2006-12-26 13:45:00,69.8,69.92,69.8,69.91,2300.0,51.096,51.1839,51.096,51.1766,2300.0
2006-12-26 13:50:00,69.92,69.92,69.89,69.89,1800.0,51.1839,51.1839,51.1619,51.1619,1800.0
2006-12-26 13:55:00,69.89,69.89,69.88,69.89,700.0,51.1619,51.1619,51.1546,51.1619,700.0
2006-12-26 14:00:00,69.89,69.9,69.86,69.9,1300.0,51.1619,51.1692,51.14,51.1692,1300.0
2006-12-26 14:05:00,69.9,69.9,69.85,69.85,2200.0,51.1692,51.1692,51.1326,51.1326,2200.0
2006-12-26 14:10:00,69.83,69.9,69.83,69.87,3100.0,51.118,51.1692,51.118,51.1473,3100.0
2006-12-26 14:15:00,69.89,69.9,69.89,69.9,500.0,51.1619,51.1692,51.1619,51.1692,500.0
2006-12-26 14:20:00,69.9,69.9,69.88,69.9,2700.0,51.1692,51.1692,51.1546,51.1692,2700.0
2006-12-26 14:25:00,69.93,69.93,69.87,69.87,7000.0,51.1912,51.1912,51.1473,51.1473,7000.0
2006-12-26 14:30:00,69.89,69.9,69.88,69.89,2100.0,51.1619,51.1692,51.1546,51.1619,2100.0
2006-12-26 14:35:00,69.9,69.9,69.87,69.9,1900.0,51.1692,51.1692,51.1473,51.1692,1900.0
2006-12-26 14:40:00,69.89,69.89,69.87,69.87,3800.0,51.1619,51.1619,51.1473,51.1473,3800.0
2006-12-26 14:45:00,69.87,69.88,69.84,69.84,4900.0,51.1473,51.1546,51.1253,51.1253,4900.0
2006-12-26 14:50:00,69.86,69.86,69.81,69.81,5800.0,51.14,51.14,51.1034,51.1034,5800.0
2006-12-26 14:55:00,69.8,69.86,69.8,69.86,2300.0,51.096,51.14,51.096,51.14,2300.0
2006-12-26 15:00:00,69.88,69.89,69.86,69.86,2800.0,51.1546,51.1619,51.14,51.14,2800.0
2006-12-26 15:05:00,69.86,69.91,69.86,69.9,3500.0,51.14,51.1766,51.14,51.1692,3500.0
2006-12-26 15:10:00,69.89,69.89,69.88,69.89,6200.0,51.1619,51.1619,51.1546,51.1619,6200.0
2006-12-26 15:15:00,69.88,69.9,69.88,69.9,1200.0,51.1546,51.1692,51.1546,51.1692,1200.0
2006-12-26 15:20:00,69.9,69.96,69.9,69.95,6400.0,51.1692,51.2132,51.1692,51.2058,6400.0
2006-12-26 15:25:00,69.96,70.0,69.95,69.99,13600.0,51.2132,51.2424,51.2058,51.2351,13600.0
2006-12-26 15:30:00,69.99,70.0,69.98,69.99,3200.0,51.2351,51.2424,51.2278,51.2351,3200.0
2006-12-26 15:35:00,69.98,70.0,69.92,69.99,30100.0,51.2278,51.2424,51.1839,51.2351,30100.0
2006-12-26 15:40:00,69.98,70.04,69.97,69.98,8700.0,51.2278,51.2717,51.2205,51.2278,8700.0
2006-12-26 15:45:00,69.98,70.0,69.96,70.0,6900.0,51.2278,51.2424,51.2132,51.2424,6900.0
2006-12-26 15:50:00,69.98,70.0,69.97,69.99,7300.0,51.2278,51.2424,51.2205,51.2351,7300.0
2006-12-26 15:55:00,70.0,70.0,69.95,69.99,18600.0,51.2424,51.2424,51.2058,51.2351,18600.0
2006-12-27 09:30:00,70.0,70.0,69.94,69.97,6900.0,51.2424,51.2424,51.1985,51.2205,6900.0
2006-12-27 09:35:00,69.98,70.3,69.98,70.3,23000.0,51.2278,51.4621,51.2278,51.4621,23000.0
2006-12-27 09:40:00,70.3,70.4,70.25,70.4,10400.0,51.4621,51.5353,51.4254,51.5353,10400.0
2006-12-27 09:45:00,70.44,70.45,70.22,70.24,40800.0,51.5645,51.5719,51.4035,51.4181,40800.0
2006-12-27 09:50:00,70.24,70.38,70.22,70.24,18800.0,51.4181,51.5206,51.4035,51.4181,18800.0
2006-12-27 09:55:00,70.24,70.3,70.23,70.23,11100.0,51.4181,51.4621,51.4108,51.4108,11100.0
2006-12-27 10:00:00,70.24,70.25,70.2,70.25,15400.0,51.4181,51.4254,51.3888,51.4254,15400.0
2006-12-27 10:05:00,70.25,70.35,70.24,70.27,7700.0,51.4254,51.4987,51.4181,51.4401,7700.0
2006-12-27 10:10:00,70.29,70.3,70.27,70.3,1600.0,51.4547,51.4621,51.4401,51.4621,1600.0
2006-12-27 10:15:00,70.32,70.32,70.18,70.18,5100.0,51.4767,51.4767,51.3742,51.3742,5100.0
2006-12-27 10:20:00,70.24,70.24,70.19,70.21,2300.0,51.4181,51.4181,51.3815,51.3962,2300.0
2006-12-27 10:25:00,70.22,70.3,70.2,70.3,3800.0,51.4035,51.4621,51.3888,51.4621,3800.0
2006-12-27 10:30:00,70.31,70.39,70.25,70.25,7400.0,51.4694,51.5279,51.4254,51.4254,7400.0
2006-12-27 10:35:00,70.24,70.3,70.23,70.29,3000.0,51.4181,51.4621,51.4108,51.4547,3000.0
2006-12-27 10:40:00,70.28,70.32,70.25,70.32,1800.0,51.4474,51.4767,51.4254,51.4767,1800.0
2006-12-27 10:45:00,70.34,70.34,70.25,70.29,2700.0,51.4913,51.4913,51.4254,51.4547,2700.0
2006-12-27 10:50:00,70.33,70.33,70.25,70.25,9700.0,51.484,51.484,51.4254,51.4254,9700.0
2006-12-27 10:55:00,70.25,70.29,70.25,70.29,9700.0,51.4254,51.4547,51.4254,51.4547,9700.0
2006-12-27 11:00:00,70.28,70.31,70.26,70.3,2700.0,51.4474,51.4694,51.4328,51.4621,2700.0
2006-12-27 11:05:00,70.3,70.36,70.3,70.34,1500.0,51.4621,51.506,51.4621,51.4913,1500.0
2006-12-27 11:10:00,70.34,70.34,70.25,70.29,3500.0,51.4913,51.4913,51.4254,51.4547,3500.0
2006-12-27 11:15:00,70.29,70.39,70.29,70.39,1600.0,51.4547,51.5279,51.4547,51.5279,1600.0
2006-12-27 11:20:00,70.39,70.42,70.34,70.34,19500.0,51.5279,51.5499,51.4913,51.4913,19500.0
2006-12-27 11:25:00,70.34,70.43,70.34,70.43,1800.0,51.4913,51.5572,51.4913,51.5572,1800.0
2006-12-27 11:30:00,70.43,70.47,70.42,70.43,1400.0,51.5572,51.5865,51.5499,51.5572,1400.0
2006-12-27 11:35:00,70.48,70.52,70.43,70.5,2900.0,51.5938,51.6231,51.5572,51.6085,2900.0
2006-12-27 11:40:00,70.51,70.55,70.47,70.47,4600.0,51.6158,51.6451,51.5865,51.5865,4600.0
2006-12-27 11:45:00,70.5,70.52,70.46,70.52,1800.0,51.6085,51.6231,51.5792,51.6231,1800.0
2006-12-27 11:50:00,70.47,70.59,70.46,70.59,13300.0,51.5865,51.6743,51.5792,51.6743,13300.0
2006-12-27 11:55:00,70.59,70.64,70.59,70.63,1600.0,51.6743,51.7109,51.6743,51.7036,1600.0
2006-12-27 12:00:00,70.61,70.64,70.61,70.61,2600.0,51.689,51.7109,51.689,51.689,2600.0
2006-12-27 12:05:00,70.61,70.64,70.59,70.59,800.0,51.689,51.7109,51.6743,51.6743,800.0
2006-12-27 12:10:00,70.56,70.56,70.51,70.51,400.0,51.6524,51.6524,51.6158,51.6158,400.0
2006-12-27 12:15:00,70.52,70.52,70.49,70.49,1100.0,51.6231,51.6231,51.6011,51.6011,1100.0
2006-12-27 12:20:00,70.48,70.53,70.48,70.53,300.0,51.5938,51.6304,51.5938,51.6304,300.0
2006-12-27 12:25:00,70.5,70.53,70.47,70.53,1100.0,51.6085,51.6304,51.5865,51.6304,1100.0
2006-12-27 12:30:00,70.53,70.53,70.53,70.53,1200.0,51.6304,51.6304,51.6304,51.6304,1200.0
2006-12-27 12:35:00,70.57,70.57,70.53,70.57,1300.0,51.6597,51.6597,51.6304,51.6597,1300.0
2006-12-27 12:40:00,70.57,70.61,70.57,70.61,1300.0,51.6597,51.689,51.6597,51.689,1300.0
2006-12-27 12:45:00,70.62,70.62,70.6,70.61,1700.0,51.6963,51.6963,51.6817,51.689,1700.0
2006-12-27 12:50:00,70.58,70.58,70.54,70.54,300.0,51.667,51.667,51.6377,51.6377,300.0
2006-12-27 12:55:00,70.51,70.52,70.48,70.48,400.0,51.6158,51.6231,51.5938,51.5938,400.0
2006-12-27 13:00:00,70.5,70.52,70.5,70.52,700.0,51.6085,51.6231,51.6085,51.6231,700.0
2006-12-27 13:05:00,70.49,70.5,70.44,70.44,1800.0,51.6011,51.6085,51.5645,51.5645,1800.0
2006-12-27 13:10:00,70.43,70.49,70.43,70.49,400.0,51.5572,51.6011,51.5572,51.6011,400.0
2006-12-27 13:15:00,70.51,70.51,70.48,70.48,800.0,51.6158,51.6158,51.5938,51.5938,800.0
2006-12-27 13:20:00,70.48,70.48,70.43,70.44,900.0,51.5938,51.5938,51.5572,51.5645,900.0
2006-12-27 13:25:00,70.44,70.44,70.35,70.37,1700.0,51.5645,51.5645,51.4987,51.5133,1700.0
2006-12-27 13:30:00,70.38,70.43,70.37,70.4,700.0,51.5206,51.5572,51.5133,51.5353,700.0
2006-12-27 13:35:00,70.43,70.47,70.41,70.47,1100.0,51.5572,51.5865,51.5426,51.5865,1100.0
2006-12-27 13:40:00,70.49,70.51,70.48,70.5,1300.0,51.6011,51.6158,51.5938,51.6085,1300.0
2006-12-27 13:45:00,70.49,70.51,70.44,70.51,1300.0,51.6011,51.6158,51.5645,51.6158,1300.0
2006-12-27 13:50:00,70.49,70.56,70.49,70.52,2200.0,51.6011,51.6524,51.6011,51.6231,2200.0
2006-12-27 13:55:00,70.5,70.56,70.49,70.56,1900.0,51.6085,51.6524,51.6011,51.6524,1900.0
2006-12-27 14:00:00,70.59,70.62,70.56,70.59,2200.0,51.6743,51.6963,51.6524,51.6743,2200.0
2006-12-27 14:05:00,70.62,70.65,70.62,70.63,7100.0,51.6963,51.7183,51.6963,51.7036,7100.0
2006-12-27 14:10:00,70.64,70.67,70.61,70.63,2200.0,51.7109,51.7329,51.689,51.7036,2200.0
2006-12-27 14:15:00,70.62,70.68,70.62,70.66,600.0,51.6963,51.7402,51.6963,51.7256,600.0
2006-12-27 14:20:00,70.67,70.71,70.65,70.67,2300.0,51.7329,51.7622,51.7183,51.7329,2300.0
2006-12-27 14:25:00,70.64,70.72,70.64,70.71,2200.0,51.7109,51.7695,51.7109,51.7622,2200.0
2006-12-27 14:30:00,70.7,70.73,70.7,70.72,2500.0,51.7549,51.7768,51.7549,51.7695,2500.0
2006-12-27 14:35:00,70.73,70.79,70.72,70.76,3200.0,51.7768,51.8207,51.7695,51.7988,3200.0
2006-12-27 14:40:00,70.76,70.81,70.74,70.81,2800.0,51.7988,51.8354,51.7841,51.8354,2800.0
2006-12-27 14:45:00,70.8,70.84,70.79,70.84,2500.0,51.8281,51.8573,51.8207,51.8573,2500.0
2006-12-27 14:50:00,70.84,70.88,70.83,70.84,2000.0,51.8573,51.8866,51.85,51.8573,2000.0
2006-12-27 14:55:00,70.83,70.83,70.77,70.81,3800.0,51.85,51.85,51.8061,51.8354,3800.0
2006-12-27 15:00:00,70.81,70.89,70.81,70.87,4000.0,51.8354,51.894,51.8354,51.8793,4000.0
2006-12-27 15:05:00,70.88,70.96,70.88,70.93,3500.0,51.8866,51.9452,51.8866,51.9232,3500.0
2006-12-27 15:10:00,70.93,70.95,70.88,70.9,2600.0,51.9232,51.9379,51.8866,51.9013,2600.0
2006-12-27 15:15:00,70.91,70.94,70.85,70.88,5600.0,51.9086,51.9306,51.8647,51.8866,5600.0
2006-12-27 15:20:00,70.91,70.95,70.89,70.93,1600.0,51.9086,51.9379,51.894,51.9232,1600.0
2006-12-27 15:25:00,70.92,70.94,70.9,70.94,1600.0,51.9159,51.9306,51.9013,51.9306,1600.0
2006-12-27 15:30:00,70.94,70.97,70.92,70.94,4000.0,51.9306,51.9525,51.9159,51.9306,4000.0
2006-12-27 15:35:00,70.94,70.94,70.92,70.93,2500.0,51.9306,51.9306,51.9159,51.9232,2500.0
2006-12-27 15:40:00,70.93,70.95,70.92,70.94,2000.0,51.9232,51.9379,51.9159,51.9306,2000.0
2006-12-27 15:45:00,70.94,70.99,70.93,70.95,6400.0,51.9306,51.9672,51.9232,51.9379,6400.0
2006-12-27 15:50:00,70.94,70.95,70.88,70.88,6900.0,51.9306,51.9379,51.8866,51.8866,6900.0
2006-12-27 15:55:00,70.85,70.92,70.85,70.89,9800.0,51.8647,51.9159,51.8647,51.894,9800.0
2006-12-28 09:30:00,70.7,70.88,70.67,70.88,3000.0,51.7549,51.8866,51.7329,51.8866,3000.0
2006-12-28 09:35:00,70.91,70.98,70.84,70.97,2000.0,51.9086,51.9598,51.8573,51.9525,2000.0
2006-12-28 09:40:00,70.94,70.95,70.9,70.94,2600.0,51.9306,51.9379,51.9013,51.9306,2600.0
2006-12-28 09:45:00,70.93,70.98,70.91,70.97,4300.0,51.9232,51.9598,51.9086,51.9525,4300.0
2006-12-28 09:50:00,70.96,70.97,70.92,70.94,2300.0,51.9452,51.9525,51.9159,51.9306,2300.0
2006-12-28 09:55:00,70.94,71.0,70.94,70.97,6400.0,51.9306,51.9745,51.9306,51.9525,6400.0
2006-12-28 10:00:00,70.98,71.04,70.9,70.9,11800.0,51.9598,52.0038,51.9013,51.9013,11800.0
2006-12-28 10:05:00,70.93,71.12,70.9,70.91,6300.0,51.9232,52.0623,51.9013,51.9086,6300.0
2006-12-28 10:10:00,70.93,71.04,70.93,70.99,1400.0,51.9232,52.0038,51.9232,51.9672,1400.0
2006-12-28 10:15:00,70.98,71.01,70.9,70.97,2600.0,51.9598,51.9818,51.9013,51.9525,2600.0
2006-12-28 10:20:00,70.94,70.98,70.9,70.92,1400.0,51.9306,51.9598,51.9013,51.9159,1400.0
2006-12-28 10:25:00,70.9,70.93,70.9,70.93,4900.0,51.9013,51.9232,51.9013,51.9232,4900.0
2006-12-28 10:30:00,70.93,70.99,70.91,70.91,2600.0,51.9232,51.9672,51.9086,51.9086,2600.0
2006-12-28 10:35:00,70.91,70.91,70.8,70.8,2500.0,51.9086,51.9086,51.8281,51.8281,2500.0
2006-12-28 10:40:00,70.84,70.88,70.84,70.84,1000.0,51.8573,51.8866,51.8573,51.8573,1000.0
2006-12-28 10:45:00,70.86,70.95,70.86,70.88,1600.0,51.872,51.9379,51.872,51.8866,1600.0
2006-12-28 10:50:00,70.93,70.97,70.92,70.96,1400.0,51.9232,51.9525,51.9159,51.9452,1400.0
2006-12-28 10:55:00,70.96,70.96,70.95,70.96,1200.0,51.9452,51.9452,51.9379,51.9452,1200.0
2006-12-28 11:00:00,70.95,70.95,70.85,70.85,1400.0,51.9379,51.9379,51.8647,51.8647,1400.0
2006-12-28 11:05:00,70.85,70.85,70.8,70.8,1800.0,51.8647,51.8647,51.8281,51.8281,1800.0
2006-12-28 11:10:00,70.8,70.82,70.8,70.82,3900.0,51.8281,51.8427,51.8281,51.8427,3900.0
2006-12-28 11:15:00,70.82,70.87,70.82,70.84,2100.0,51.8427,51.8793,51.8427,51.8573,2100.0
2006-12-28 11:20:00,70.84,70.88,70.84,70.88,800.0,51.8573,51.8866,51.8573,51.8866,800.0
2006-12-28 11:25:00,70.89,70.94,70.89,70.94,1500.0,51.894,51.9306,51.894,51.9306,1500.0
2006-12-28 11:30:00,70.95,70.96,70.93,70.93,1700.0,51.9379,51.9452,51.9232,51.9232,1700.0
2006-12-28 11:35:00,70.92,71.47,70.92,70.94,3900.0,51.9159,52.3185,51.9159,51.9306,3900.0
2006-12-28 11:40:00,70.96,70.96,70.89,70.89,11000.0,51.9452,51.9452,51.894,51.894,11000.0
2006-12-28 11:45:00,70.87,70.87,70.74,70.76,3800.0,51.8793,51.8793,51.7841,51.7988,3800.0
2006-12-28 11:50:00,70.75,70.75,70.68,70.69,3200.0,51.7915,51.7915,51.7402,51.7475,3200.0
2006-12-28 11:55:00,70.66,70.66,70.53,70.56,5300.0,51.7256,51.7256,51.6304,51.6524,5300.0
2006-12-28 12:00:00,70.55,70.57,70.52,70.56,9200.0,51.6451,51.6597,51.6231,51.6524,9200.0
2006-12-28 12:05:00,70.53,70.53,70.5,70.52,8500.0,51.6304,51.6304,51.6085,51.6231,8500.0
2006-12-28 12:10:00,70.51,70.52,70.5,70.51,1500.0,51.6158,51.6231,51.6085,51.6158,1500.0
2006-12-28 12:15:00,70.52,70.55,70.51,70.55,8200.0,51.6231,51.6451,51.6158,51.6451,8200.0
2006-12-28 12:20:00,70.53,70.54,70.51,70.51,1800.0,51.6304,51.6377,51.6158,51.6158,1800.0
2006-12-28 12:25:00,70.51,70.57,70.51,70.57,6500.0,51.6158,51.6597,51.6158,51.6597,6500.0
2006-12-28 12:30:00,70.57,70.61,70.56,70.57,2800.0,51.6597,51.689,51.6524,51.6597,2800.0
2006-12-28 12:35:00,70.57,70.57,70.51,70.52,4600.0,51.6597,51.6597,51.6158,51.6231,4600.0
2006-12-28 12:40:00,70.51,70.55,70.5,70.53,9500.0,51.6158,51.6451,51.6085,51.6304,9500.0
2006-12-28 12:45:00,70.53,70.54,70.52,70.53,2600.0,51.6304,51.6377,51.6231,51.6304,2600.0
2006-12-28 12:50:00,70.53,70.53,70.53,70.53,1700.0,51.6304,51.6304,51.6304,51.6304,1700.0
2006-12-28 12:55:00,70.52,70.52,70.45,70.45,5400.0,51.6231,51.6231,51.5719,51.5719,5400.0
2006-12-28 13:00:00,70.46,70.5,70.46,70.48,8200.0,51.5792,51.6085,51.5792,51.5938,8200.0
2006-12-28 13:05:00,70.46,70.51,70.42,70.42,4900.0,51.5792,51.6158,51.5499,51.5499,4900.0
2006-12-28 13:10:00,70.41,70.41,70.33,70.38,5400.0,51.5426,51.5426,51.484,51.5206,5400.0
2006-12-28 13:15:00,70.39,70.39,70.3,70.3,900.0,51.5279,51.5279,51.4621,51.4621,900.0
2006-12-28 13:20:00,70.3,70.3,70.21,70.22,6000.0,51.4621,51.4621,51.3962,51.4035,6000.0
2006-12-28 13:25:00,70.21,70.21,70.16,70.17,8700.0,51.3962,51.3962,51.3596,51.3669,8700.0
2006-12-28 13:30:00,70.25,70.26,70.21,70.21,8900.0,51.4254,51.4328,51.3962,51.3962,8900.0
2006-12-28 13:35:00,70.22,70.28,70.19,70.19,6000.0,51.4035,51.4474,51.3815,51.3815,6000.0
2006-12-28 13:40:00,70.19,70.19,70.15,70.15,2100.0,51.3815,51.3815,51.3522,51.3522,2100.0
2006-12-28 13:45:00,70.16,70.16,70.13,70.14,4600.0,51.3596,51.3596,51.3376,51.3449,4600.0
2006-12-28 13:50:00,70.14,70.18,70.13,70.16,8100.0,51.3449,51.3742,51.3376,51.3596,8100.0
2006-12-28 13:55:00,70.17,70.26,70.17,70.24,8900.0,51.3669,51.4328,51.3669,51.4181,8900.0
2006-12-28 14:00:00,70.24,70.24,70.21,70.21,900.0,51.4181,51.4181,51.3962,51.3962,900.0
2006-12-28 14:05:00,70.2,70.2,70.17,70.19,5500.0,51.3888,51.3888,51.3669,51.3815,5500.0
2006-12-28 14:10:00,70.19,70.31,70.19,70.29,7700.0,51.3815,51.4694,51.3815,51.4547,7700.0
2006-12-28 14:15:00,70.28,70.29,70.26,70.26,5000.0,51.4474,51.4547,51.4328,51.4328,5000.0
2006-12-28 14:20:00,70.25,70.27,70.25,70.26,2900.0,51.4254,51.4401,51.4254,51.4328,2900.0
2006-12-28 14:25:00,70.26,70.27,70.24,70.26,2400.0,51.4328,51.4401,51.4181,51.4328,2400.0
2006-12-28 14:30:00,70.27,70.38,70.27,70.38,2000.0,51.4401,51.5206,51.4401,51.5206,2000.0
2006-12-28 14:35:00,70.39,70.43,70.39,70.43,3700.0,51.5279,51.5572,51.5279,51.5572,3700.0
2006-12-28 14:40:00,70.44,70.45,70.4,70.4,5900.0,51.5645,51.5719,51.5353,51.5353,5900.0
2006-12-28 14:45:00,70.41,70.43,70.41,70.43,3300.0,51.5426,51.5572,51.5426,51.5572,3300.0
2006-12-28 14:50:00,70.43,70.5,70.38,70.38,10700.0,51.5572,51.6085,51.5206,51.5206,10700.0
2006-12-28 14:55:00,70.39,70.43,70.35,70.36,3400.0,51.5279,51.5572,51.4987,51.506,3400.0
2006-12-28 15:00:00,70.38,70.39,70.31,70.32,5700.0,51.5206,51.5279,51.4694,51.4767,5700.0
2006-12-28 15:05:00,70.32,70.4,70.32,70.4,1400.0,51.4767,51.5353,51.4767,51.5353,1400.0
2006-12-28 15:10:00,70.4,70.5,70.4,70.5,3500.0,51.5353,51.6085,51.5353,51.6085,3500.0
2006-12-28 15:15:00,70.5,70.54,70.4,70.41,5000.0,51.6085,51.6377,51.5353,51.5426,5000.0
2006-12-28 15:20:00,70.4,70.4,70.33,70.34,3800.0,51.5353,51.5353,51.484,51.4913,3800.0
2006-12-28 15:25:00,70.35,70.36,70.34,70.35,2000.0,51.4987,51.506,51.4913,51.4987,2000.0
2006-12-28 15:30:00,70.36,70.4,70.35,70.39,4500.0,51.506,51.5353,51.4987,51.5279,4500.0
2006-12-28 15:35:00,70.38,70.47,70.38,70.47,5800.0,51.5206,51.5865,51.5206,51.5865,5800.0
2006-12-28 15:40:00,70.47,70.52,70.46,70.48,6400.0,51.5865,51.6231,51.5792,51.5938,6400.0
2006-12-28 15:45:00,70.47,70.47,70.42,70.43,5000.0,51.5865,51.5865,51.5499,51.5572,5000.0
2006-12-28 15:50:00,70.43,70.43,70.38,70.38,2500.0,51.5572,51.5572,51.5206,51.5206,2500.0
2006-12-28 15:55:00,70.39,70.4,70.36,70.37,8300.0,51.5279,51.5353,51.506,51.5133,8300.0
2006-12-29 09:30:00,70.37,70.39,70.24,70.33,7900.0,51.5133,51.5279,51.4181,51.484,7900.0
2006-12-29 09:35:00,70.28,70.31,69.99,70.05,4200.0,51.4474,51.4694,51.2351,51.279,4200.0
2006-12-29 09:40:00,70.11,70.24,70.1,70.22,2400.0,51.323,51.4181,51.3156,51.4035,2400.0
2006-12-29 09:45:00,70.19,70.26,70.19,70.22,3500.0,51.3815,51.4328,51.3815,51.4035,3500.0
2006-12-29 09:50:00,70.23,70.33,70.19,70.25,3500.0,51.4108,51.484,51.3815,51.4254,3500.0
2006-12-29 09:55:00,70.22,70.24,70.15,70.15,5600.0,51.4035,51.4181,51.3522,51.3522,5600.0
2006-12-29 10:00:00,70.18,70.26,70.15,70.23,4300.0,51.3742,51.4328,51.3522,51.4108,4300.0
2006-12-29 10:05:00,70.19,70.23,70.19,70.21,2400.0,51.3815,51.4108,51.3815,51.3962,2400.0
2006-12-29 10:10:00,70.23,70.27,70.19,70.2,2200.0,51.4108,51.4401,51.3815,51.3888,2200.0
2006-12-29 10:15:00,70.17,70.32,70.17,70.32,1300.0,51.3669,51.4767,51.3669,51.4767,1300.0
2006-12-29 10:20:00,70.35,70.35,70.3,70.34,1800.0,51.4987,51.4987,51.4621,51.4913,1800.0
2006-12-29 10:25:00,70.34,70.34,70.32,70.32,800.0,51.4913,51.4913,51.4767,51.4767,800.0
2006-12-29 10:30:00,70.33,70.39,70.32,70.38,1900.0,51.484,51.5279,51.4767,51.5206,1900.0
2006-12-29 10:35:00,70.34,70.37,70.31,70.31,1500.0,51.4913,51.5133,51.4694,51.4694,1500.0
2006-12-29 10:40:00,70.3,70.31,70.22,70.25,1300.0,51.4621,51.4694,51.4035,51.4254,1300.0
2006-12-29 10:45:00,70.24,70.33,70.24,70.33,1000.0,51.4181,51.484,51.4181,51.484,1000.0
2006-12-29 10:50:00,70.3,70.33,70.27,70.27,2500.0,51.4621,51.484,51.4401,51.4401,2500.0
2006-12-29 10:55:00,70.25,70.3,70.25,70.29,800.0,51.4254,51.4621,51.4254,51.4547,800.0
2006-12-29 11:00:00,70.26,70.29,70.25,70.27,2000.0,51.4328,51.4547,51.4254,51.4401,2000.0
2006-12-29 11:05:00,70.27,70.27,70.2,70.2,2100.0,51.4401,51.4401,51.3888,51.3888,2100.0
2006-12-29 11:10:00,70.19,70.19,70.15,70.15,700.0,51.3815,51.3815,51.3522,51.3522,700.0
2006-12-29 11:15:00,70.19,70.27,70.19,70.27,900.0,51.3815,51.4401,51.3815,51.4401,900.0
2006-12-29 11:20:00,70.23,70.27,70.19,70.2,1600.0,51.4108,51.4401,51.3815,51.3888,1600.0
2006-12-29 11:25:00,70.18,70.25,70.18,70.2,1200.0,51.3742,51.4254,51.3742,51.3888,1200.0
2006-12-29 11:30:00,70.22,70.25,70.2,70.24,1900.0,51.4035,51.4254,51.3888,51.4181,1900.0
2006-12-29 11:35:00,70.24,70.24,70.23,70.24,400.0,51.4181,51.4181,51.4108,51.4181,400.0
2006-12-29 11:40:00,70.23,70.26,70.21,70.21,500.0,51.4108,51.4328,51.3962,51.3962,500.0
2006-12-29 11:45:00,70.24,70.28,70.21,70.28,800.0,51.4181,51.4474,51.3962,51.4474,800.0
2006-12-29 11:50:00,70.25,70.25,70.22,70.22,700.0,51.4254,51.4254,51.4035,51.4035,700.0
2006-12-29 11:55:00,70.22,70.22,70.22,70.22,200.0,51.4035,51.4035,51.4035,51.4035,200.0
2006-12-29 12:00:00,70.21,70.24,70.19,70.2,1300.0,51.3962,51.4181,51.3815,51.3888,1300.0
2006-12-29 12:05:00,70.2,70.22,70.19,70.19,800.0,51.3888,51.4035,51.3815,51.3815,800.0
2006-12-29 12:10:00,70.19,70.19,70.15,70.17,800.0,51.3815,51.3815,51.3522,51.3669,800.0
2006-12-29 12:15:00,70.17,70.17,70.15,70.15,800.0,51.3669,51.3669,51.3522,51.3522,800.0
2006-12-29 12:20:00,70.17,70.17,70.14,70.15,1900.0,51.3669,51.3669,51.3449,51.3522,1900.0
2006-12-29 12:25:00,70.15,70.15,70.14,70.14,1200.0,51.3522,51.3522,51.3449,51.3449,1200.0
2006-12-29 12:30:00,70.13,70.16,70.1,70.16,3100.0,51.3376,51.3596,51.3156,51.3596,3100.0
2006-12-29 12:35:00,70.16,70.17,70.09,70.16,4300.0,51.3596,51.3669,51.3083,51.3596,4300.0
2006-12-29 12:40:00,70.16,70.19,70.16,70.19,2000.0,51.3596,51.3815,51.3596,51.3815,2000.0
2006-12-29 12:45:00,70.19,70.24,70.19,70.24,3900.0,51.3815,51.4181,51.3815,51.4181,3900.0
2006-12-29 12:50:00,70.22,70.23,70.2,70.2,500.0,51.4035,51.4108,51.3888,51.3888,500.0
2006-12-29 12:55:00,70.2,70.2,70.2,70.2,500.0,51.3888,51.3888,51.3888,51.3888,500.0
2006-12-29 13:00:00,70.21,70.25,70.2,70.24,6400.0,51.3962,51.4254,51.3888,51.4181,6400.0
2006-12-29 13:05:00,70.26,70.26,70.24,70.24,400.0,51.4328,51.4328,51.4181,51.4181,400.0
2006-12-29 13:10:00,70.26,70.26,70.25,70.25,800.0,51.4328,51.4328,51.4254,51.4254,800.0
2006-12-29 13:15:00,70.23,70.28,70.23,70.24,1900.0,51.4108,51.4474,51.4108,51.4181,1900.0
2006-12-29 13:20:00,70.23,70.26,70.22,70.25,1000.0,51.4108,51.4328,51.4035,51.4254,1000.0
2006-12-29 13:25:00,70.24,70.24,70.23,70.24,600.0,51.4181,51.4181,51.4108,51.4181,600.0
2006-12-29 13:30:00,70.25,70.25,70.22,70.22,900.0,51.4254,51.4254,51.4035,51.4035,900.0
2006-12-29 13:35:00,70.22,70.24,70.22,70.24,1800.0,51.4035,51.4181,51.4035,51.4181,1800.0
2006-12-29 13:40:00,70.24,70.26,70.22,70.23,4400.0,51.4181,51.4328,51.4035,51.4108,4400.0
2006-12-29 13:45:00,70.23,70.23,70.22,70.22,1400.0,51.4108,51.4108,51.4035,51.4035,1400.0
2006-12-29 13:50:00,70.22,70.24,70.22,70.24,2500.0,51.4035,51.4181,51.4035,51.4181,2500.0
2006-12-29 13:55:00,70.23,70.23,70.15,70.15,11700.0,51.4108,51.4108,51.3522,51.3522,11700.0
2006-12-29 14:00:00,70.17,70.17,70.15,70.15,1500.0,51.3669,51.3669,51.3522,51.3522,1500.0
2006-12-29 14:05:00,70.15,70.15,70.14,70.14,3300.0,51.3522,51.3522,51.3449,51.3449,3300.0
2006-12-29 14:10:00,70.12,70.13,70.08,70.08,1200.0,51.3303,51.3376,51.301,51.301,1200.0
2006-12-29 14:15:00,70.09,70.09,70.05,70.07,2200.0,51.3083,51.3083,51.279,51.2937,2200.0
2006-12-29 14:20:00,70.07,70.07,70.07,70.07,3500.0,51.2937,51.2937,51.2937,51.2937,3500.0
2006-12-29 14:25:00,70.07,70.08,70.07,70.07,3600.0,51.2937,51.301,51.2937,51.2937,3600.0
2006-12-29 14:30:00,70.07,70.09,70.07,70.09,7000.0,51.2937,51.3083,51.2937,51.3083,7000.0
2006-12-29 14:35:00,70.08,70.12,70.08,70.1,3000.0,51.301,51.3303,51.301,51.3156,3000.0
2006-12-29 14:40:00,70.1,70.1,70.07,70.07,2400.0,51.3156,51.3156,51.2937,51.2937,2400.0
2006-12-29 14:45:00,70.07,70.08,70.07,70.07,2000.0,51.2937,51.301,51.2937,51.2937,2000.0
2006-12-29 14:50:00,70.08,70.08,70.07,70.07,2000.0,51.301,51.301,51.2937,51.2937,2000.0
2006-12-29 14:55:00,70.07,70.1,70.07,70.1,2800.0,51.2937,51.3156,51.2937,51.3156,2800.0
2006-12-29 15:00:00,70.1,70.14,70.09,70.09,2200.0,51.3156,51.3449,51.3083,51.3083,2200.0
2006-12-29 15:05:00,70.07,70.08,70.07,70.07,2500.0,51.2937,51.301,51.2937,51.2937,2500.0
2006-12-29 15:10:00,70.07,70.09,70.07,70.09,2300.0,51.2937,51.3083,51.2937,51.3083,2300.0
2006-12-29 15:15:00,70.09,70.1,70.08,70.08,2200.0,51.3083,51.3156,51.301,51.301,2200.0
2006-12-29 15:20:00,70.08,70.08,69.94,69.98,8600.0,51.301,51.301,51.1985,51.2278,8600.0
2006-12-29 15:25:00,69.97,69.98,69.87,69.93,17000.0,51.2205,51.2278,51.1473,51.1912,17000.0
2006-12-29 15:30:00,69.92,70.01,69.9,69.95,6100.0,51.1839,51.2498,51.1692,51.2058,6100.0
2006-12-29 15:35:00,69.95,69.98,69.91,69.92,9500.0,51.2058,51.2278,51.1766,51.1839,9500.0
2006-12-29 15:40:00,69.95,69.97,69.93,69.94,4800.0,51.2058,51.2205,51.1912,51.1985,4800.0
2006-12-29 15:45:00,69.95,70.0,69.94,69.98,4300.0,51.2058,51.2424,51.1985,51.2278,4300.0
2006-12-29 15:50:00,69.98,70.09,69.98,69.99,10100.0,51.2278,51.3083,51.2278,51.2351,10100.0
2006-12-29 15:55:00,69.97,69.97,69.85,69.85,22300.0,51.2205,51.2205,51.1326,51.1326,22300.0
2007-01-03 09:30:00,70.5,70.74,70.5,70.74,34600.0,51.6085,51.7841,51.6085,51.7841,34600.0
2007-01-03 09:35:00,70.73,71.01,70.73,70.83,14000.0,51.7768,51.9818,51.7768,51.85,14000.0
2007-01-03 09:40:00,70.82,71.02,70.82,70.96,10100.0,51.8427,51.9891,51.8427,51.9452,10100.0
2007-01-03 09:45:00,70.96,71.0,70.81,70.81,6500.0,51.9452,51.9745,51.8354,51.8354,6500.0
2007-01-03 09:50:00,70.84,70.84,70.61,70.61,10600.0,51.8573,51.8573,51.689,51.689,10600.0
2007-01-03 09:55:00,70.55,70.67,70.38,70.39,5900.0,51.6451,51.7329,51.5206,51.5279,5900.0
2007-01-03 10:00:00,70.38,70.92,70.37,70.91,9700.0,51.5206,51.9159,51.5133,51.9086,9700.0
2007-01-03 10:05:00,70.91,71.01,70.86,71.01,10100.0,51.9086,51.9818,51.872,51.9818,10100.0
2007-01-03 10:10:00,71.04,71.19,71.0,71.1,11800.0,52.0038,52.1136,51.9745,52.0477,11800.0
2007-01-03 10:15:00,71.09,71.27,71.09,71.23,8200.0,52.0404,52.1721,52.0404,52.1428,8200.0
2007-01-03 10:20:00,71.25,71.43,71.24,71.43,7700.0,52.1575,52.2893,52.1502,52.2893,7700.0
2007-01-03 10:25:00,71.43,71.67,71.43,71.65,7200.0,52.2893,52.4649,52.2893,52.4503,7200.0
2007-01-03 10:30:00,71.64,71.66,71.48,71.49,5800.0,52.443,52.4576,52.3259,52.3332,5800.0
2007-01-03 10:35:00,71.49,71.54,71.47,71.54,2900.0,52.3332,52.3698,52.3185,52.3698,2900.0
2007-01-03 10:40:00,71.53,71.54,71.44,71.47,6000.0,52.3625,52.3698,52.2966,52.3185,6000.0
2007-01-03 10:45:00,71.47,71.48,71.38,71.38,3400.0,52.3185,52.3259,52.2526,52.2526,3400.0
2007-01-03 10:50:00,71.36,71.36,71.29,71.36,5700.0,52.238,52.238,52.1868,52.238,5700.0
2007-01-03 10:55:00,71.35,71.46,71.35,71.43,5500.0,52.2307,52.3112,52.2307,52.2893,5500.0
2007-01-03 11:00:00,71.43,71.45,71.4,71.4,9100.0,52.2893,52.3039,52.2673,52.2673,9100.0
2007-01-03 11:05:00,71.42,71.42,71.28,71.28,10600.0,52.2819,52.2819,52.1794,52.1794,10600.0
2007-01-03 11:10:00,71.29,71.38,71.29,71.38,5900.0,52.1868,52.2526,52.1868,52.2526,5900.0
2007-01-03 11:15:00,71.4,71.55,71.4,71.52,5400.0,52.2673,52.3771,52.2673,52.3551,5400.0
2007-01-03 11:20:00,71.52,71.53,71.5,71.51,11800.0,52.3551,52.3625,52.3405,52.3478,11800.0
2007-01-03 11:25:00,71.5,71.52,71.47,71.48,3800.0,52.3405,52.3551,52.3185,52.3259,3800.0
2007-01-03 11:30:00,71.49,71.52,71.42,71.5,18300.0,52.3332,52.3551,52.2819,52.3405,18300.0
2007-01-03 11:35:00,71.51,71.54,71.39,71.43,5300.0,52.3478,52.3698,52.26,52.2893,5300.0
2007-01-03 11:40:00,71.42,71.43,71.39,71.39,2900.0,52.2819,52.2893,52.26,52.26,2900.0
2007-01-03 11:45:00,71.39,71.45,71.39,71.45,3300.0,52.26,52.3039,52.26,52.3039,3300.0
2007-01-03 11:50:00,71.45,71.5,71.45,71.45,6200.0,52.3039,52.3405,52.3039,52.3039,6200.0
2007-01-03 11:55:00,71.43,71.45,71.41,71.42,3200.0,52.2893,52.3039,52.2746,52.2819,3200.0
2007-01-03 12:00:00,71.42,71.48,71.42,71.48,7300.0,52.2819,52.3259,52.2819,52.3259,7300.0
2007-01-03 12:05:00,71.49,71.49,71.29,71.32,7800.0,52.3332,52.3332,52.1868,52.2087,7800.0
2007-01-03 12:10:00,71.32,71.43,71.32,71.43,2800.0,52.2087,52.2893,52.2087,52.2893,2800.0
2007-01-03 12:15:00,71.45,71.5,71.44,71.47,6500.0,52.3039,52.3405,52.2966,52.3185,6500.0
2007-01-03 12:20:00,71.47,71.5,71.47,71.48,5700.0,52.3185,52.3405,52.3185,52.3259,5700.0
2007-01-03 12:25:00,71.48,71.49,71.38,71.38,7500.0,52.3259,52.3332,52.2526,52.2526,7500.0
2007-01-03 12:30:00,71.39,71.43,71.23,71.23,10000.0,52.26,52.2893,52.1428,52.1428,10000.0
2007-01-03 12:35:00,71.26,71.35,71.24,71.35,13100.0,52.1648,52.2307,52.1502,52.2307,13100.0
2007-01-03 12:40:00,71.36,71.46,71.36,71.46,4100.0,52.238,52.3112,52.238,52.3112,4100.0
2007-01-03 12:45:00,71.47,71.54,71.47,71.54,3900.0,52.3185,52.3698,52.3185,52.3698,3900.0
2007-01-03 12:50:00,71.53,71.55,71.49,71.49,5600.0,52.3625,52.3771,52.3332,52.3332,5600.0
2007-01-03 12:55:00,71.49,71.58,71.49,71.58,27400.0,52.3332,52.3991,52.3332,52.3991,27400.0
2007-01-03 13:00:00,71.58,71.58,71.55,71.55,6700.0,52.3991,52.3991,52.3771,52.3771,6700.0
2007-01-03 13:05:00,71.54,71.55,71.42,71.43,5400.0,52.3698,52.3771,52.2819,52.2893,5400.0
2007-01-03 13:10:00,71.43,71.43,71.38,71.41,4200.0,52.2893,52.2893,52.2526,52.2746,4200.0
2007-01-03 13:15:00,71.39,71.39,71.32,71.32,2300.0,52.26,52.26,52.2087,52.2087,2300.0
2007-01-03 13:20:00,71.3,71.33,71.22,71.24,6400.0,52.1941,52.216,52.1355,52.1502,6400.0
2007-01-03 13:25:00,71.22,71.24,71.08,71.12,9300.0,52.1355,52.1502,52.033,52.0623,9300.0
2007-01-03 13:30:00,71.1,71.11,71.0,71.11,8500.0,52.0477,52.055,51.9745,52.055,8500.0
2007-01-03 13:35:00,71.11,71.11,71.03,71.11,6400.0,52.055,52.055,51.9964,52.055,6400.0
2007-01-03 13:40:00,71.11,71.21,71.11,71.2,2000.0,52.055,52.1282,52.055,52.1209,2000.0
2007-01-03 13:45:00,71.19,71.22,71.18,71.19,4100.0,52.1136,52.1355,52.1062,52.1136,4100.0
2007-01-03 13:50:00,71.21,71.25,71.21,71.23,3900.0,52.1282,52.1575,52.1282,52.1428,3900.0
2007-01-03 13:55:00,71.2,71.2,71.17,71.2,2300.0,52.1209,52.1209,52.0989,52.1209,2300.0
2007-01-03 14:00:00,71.19,71.25,71.02,71.02,8900.0,52.1136,52.1575,51.9891,51.9891,8900.0
2007-01-03 14:05:00,71.02,71.13,70.98,70.98,8200.0,51.9891,52.0696,51.9598,51.9598,8200.0
2007-01-03 14:10:00,70.98,70.99,70.83,70.9,9500.0,51.9598,51.9672,51.85,51.9013,9500.0
2007-01-03 14:15:00,70.89,70.89,70.71,70.71,6600.0,51.894,51.894,51.7622,51.7622,6600.0
2007-01-03 14:20:00,70.74,70.79,70.74,70.79,7700.0,51.7841,51.8207,51.7841,51.8207,7700.0
2007-01-03 14:25:00,70.8,70.9,70.76,70.9,5700.0,51.8281,51.9013,51.7988,51.9013,5700.0
2007-01-03 14:30:00,70.9,70.92,70.85,70.85,5800.0,51.9013,51.9159,51.8647,51.8647,5800.0
2007-01-03 14:35:00,70.8,70.83,70.73,70.83,6500.0,51.8281,51.85,51.7768,51.85,6500.0
2007-01-03 14:40:00,70.83,70.89,70.75,70.76,6900.0,51.85,51.894,51.7915,51.7988,6900.0
2007-01-03 14:45:00,70.73,70.77,70.64,70.73,19900.0,51.7768,51.8061,51.7109,51.7768,19900.0
2007-01-03 14:50:00,70.7,70.78,70.7,70.75,8100.0,51.7549,51.8134,51.7549,51.7915,8100.0
2007-01-03 14:55:00,70.74,70.75,70.61,70.67,8300.0,51.7841,51.7915,51.689,51.7329,8300.0
2007-01-03 15:00:00,70.67,70.67,70.62,70.62,5800.0,51.7329,51.7329,51.6963,51.6963,5800.0
2007-01-03 15:05:00,70.64,70.78,70.64,70.78,8100.0,51.7109,51.8134,51.7109,51.8134,8100.0
2007-01-03 15:10:00,70.78,70.82,70.77,70.8,13000.0,51.8134,51.8427,51.8061,51.8281,13000.0
2007-01-03 15:15:00,70.8,70.8,70.76,70.76,2600.0,51.8281,51.8281,51.7988,51.7988,2600.0
2007-01-03 15:20:00,70.75,70.77,70.7,70.72,7500.0,51.7915,51.8061,51.7549,51.7695,7500.0
2007-01-03 15:25:00,70.72,70.76,70.65,70.65,5700.0,51.7695,51.7988,51.7183,51.7183,5700.0
2007-01-03 15:30:00,70.66,70.68,70.61,70.68,6000.0,51.7256,51.7402,51.689,51.7402,6000.0
2007-01-03 15:35:00,70.73,70.82,70.71,70.82,3800.0,51.7768,51.8427,51.7622,51.8427,3800.0
2007-01-03 15:40:00,70.83,70.92,70.82,70.85,6800.0,51.85,51.9159,51.8427,51.8647,6800.0
2007-01-03 15:45:00,70.84,70.9,70.84,70.9,5800.0,51.8573,51.9013,51.8573,51.9013,5800.0
2007-01-03 15:50:00,70.9,70.98,70.9,70.98,7500.0,51.9013,51.9598,51.9013,51.9598,7500.0
2007-01-03 15:55:00,71.0,71.0,70.94,70.95,8100.0,51.9745,51.9745,51.9306,51.9379,8100.0
2007-01-04 09:30:00,71.0,71.18,70.84,70.98,8300.0,51.9745,52.1062,51.8573,51.9598,8300.0
2007-01-04 09:35:00,70.9,70.9,70.71,70.76,2900.0,51.9013,51.9013,51.7622,51.7988,2900.0
2007-01-04 09:40:00,70.75,70.75,70.6,70.63,2700.0,51.7915,51.7915,51.6817,51.7036,2700.0
2007-01-04 09:45:00,70.63,70.72,70.6,70.71,3200.0,51.7036,51.7695,51.6817,51.7622,3200.0
2007-01-04 09:50:00,70.69,70.7,70.56,70.6,6000.0,51.7475,51.7549,51.6524,51.6817,6000.0
2007-01-04 09:55:00,70.61,70.62,70.55,70.55,5400.0,51.689,51.6963,51.6451,51.6451,5400.0
2007-01-04 10:00:00,70.55,70.56,70.4,70.43,33900.0,51.6451,51.6524,51.5353,51.5572,33900.0
2007-01-04 10:05:00,70.4,70.4,70.35,70.36,6100.0,51.5353,51.5353,51.4987,51.506,6100.0
2007-01-04 10:10:00,70.35,70.35,70.31,70.33,4800.0,51.4987,51.4987,51.4694,51.484,4800.0
2007-01-04 10:15:00,70.3,70.36,70.3,70.3,3000.0,51.4621,51.506,51.4621,51.4621,3000.0
2007-01-04 10:20:00,70.3,70.31,70.26,70.27,3600.0,51.4621,51.4694,51.4328,51.4401,3600.0
2007-01-04 10:25:00,70.27,70.3,70.25,70.3,3800.0,51.4401,51.4621,51.4254,51.4621,3800.0
2007-01-04 10:30:00,70.33,70.45,70.33,70.4,5500.0,51.484,51.5719,51.484,51.5353,5500.0
2007-01-04 10:35:00,70.37,70.38,70.28,70.28,2600.0,51.5133,51.5206,51.4474,51.4474,2600.0
2007-01-04 10:40:00,70.26,70.46,70.26,70.45,3300.0,51.4328,51.5792,51.4328,51.5719,3300.0
2007-01-04 10:45:00,70.47,70.49,70.43,70.46,5400.0,51.5865,51.6011,51.5572,51.5792,5400.0
2007-01-04 10:50:00,70.48,70.5,70.45,70.45,16600.0,51.5938,51.6085,51.5719,51.5719,16600.0
2007-01-04 10:55:00,70.47,70.5,70.47,70.47,3800.0,51.5865,51.6085,51.5865,51.5865,3800.0
2007-01-04 11:00:00,70.48,70.5,70.48,70.49,2500.0,51.5938,51.6085,51.5938,51.6011,2500.0
2007-01-04 11:05:00,70.5,70.5,70.45,70.45,7700.0,51.6085,51.6085,51.5719,51.5719,7700.0
2007-01-04 11:10:00,70.45,70.53,70.44,70.47,7700.0,51.5719,51.6304,51.5645,51.5865,7700.0
2007-01-04 11:15:00,70.47,70.49,70.43,70.44,2400.0,51.5865,51.6011,51.5572,51.5645,2400.0
2007-01-04 11:20:00,70.44,70.55,70.44,70.55,2100.0,51.5645,51.6451,51.5645,51.6451,2100.0
2007-01-04 11:25:00,70.57,70.58,70.54,70.57,2900.0,51.6597,51.667,51.6377,51.6597,2900.0
2007-01-04 11:30:00,70.58,70.6,70.55,70.6,8100.0,51.667,51.6817,51.6451,51.6817,8100.0
2007-01-04 11:35:00,70.6,70.65,70.59,70.64,2600.0,51.6817,51.7183,51.6743,51.7109,2600.0
2007-01-04 11:40:00,70.64,70.7,70.64,70.68,4800.0,51.7109,51.7549,51.7109,51.7402,4800.0
2007-01-04 11:45:00,70.67,70.69,70.64,70.69,3900.0,51.7329,51.7475,51.7109,51.7475,3900.0
2007-01-04 11:50:00,70.67,70.8,70.67,70.8,17600.0,51.7329,51.8281,51.7329,51.8281,17600.0
2007-01-04 11:55:00,70.82,70.83,70.78,70.8,9200.0,51.8427,51.85,51.8134,51.8281,9200.0
2007-01-04 12:00:00,70.81,70.91,70.8,70.86,6800.0,51.8354,51.9086,51.8281,51.872,6800.0
2007-01-04 12:05:00,70.85,70.94,70.85,70.94,4300.0,51.8647,51.9306,51.8647,51.9306,4300.0
2007-01-04 12:10:00,70.91,70.91,70.84,70.88,4200.0,51.9086,51.9086,51.8573,51.8866,4200.0
2007-01-04 12:15:00,70.84,70.88,70.79,70.8,3100.0,51.8573,51.8866,51.8207,51.8281,3100.0
2007-01-04 12:20:00,70.73,70.8,70.72,70.74,6200.0,51.7768,51.8281,51.7695,51.7841,6200.0
2007-01-04 12:25:00,70.74,70.76,70.74,70.75,2000.0,51.7841,51.7988,51.7841,51.7915,2000.0
2007-01-04 12:30:00,70.74,70.74,70.7,70.71,4300.0,51.7841,51.7841,51.7549,51.7622,4300.0
2007-01-04 12:35:00,70.72,70.72,70.64,70.64,4600.0,51.7695,51.7695,51.7109,51.7109,4600.0
2007-01-04 12:40:00,70.63,70.63,70.57,70.57,3500.0,51.7036,51.7036,51.6597,51.6597,3500.0
2007-01-04 12:45:00,70.57,70.57,70.5,70.5,4000.0,51.6597,51.6597,51.6085,51.6085,4000.0
2007-01-04 12:50:00,70.5,70.53,70.48,70.52,4700.0,51.6085,51.6304,51.5938,51.6231,4700.0
2007-01-04 12:55:00,70.53,70.53,70.51,70.52,1600.0,51.6304,51.6304,51.6158,51.6231,1600.0
2007-01-04 13:00:00,70.51,70.54,70.5,70.54,4900.0,51.6158,51.6377,51.6085,51.6377,4900.0
2007-01-04 13:05:00,70.54,70.54,70.51,70.51,1300.0,51.6377,51.6377,51.6158,51.6158,1300.0
2007-01-04 13:10:00,70.51,70.51,70.49,70.5,4200.0,51.6158,51.6158,51.6011,51.6085,4200.0
2007-01-04 13:15:00,70.51,70.52,70.49,70.51,2400.0,51.6158,51.6231,51.6011,51.6158,2400.0
2007-01-04 13:20:00,70.5,70.5,70.45,70.45,5000.0,51.6085,51.6085,51.5719,51.5719,5000.0
2007-01-04 13:25:00,70.45,70.46,70.4,70.43,6300.0,51.5719,51.5792,51.5353,51.5572,6300.0
2007-01-04 13:30:00,70.43,70.47,70.42,70.43,4200.0,51.5572,51.5865,51.5499,51.5572,4200.0
2007-01-04 13:35:00,70.43,70.49,70.43,70.47,2800.0,51.5572,51.6011,51.5572,51.5865,2800.0
2007-01-04 13:40:00,70.47,70.47,70.4,70.41,3900.0,51.5865,51.5865,51.5353,51.5426,3900.0
2007-01-04 13:45:00,70.41,70.41,70.37,70.39,9800.0,51.5426,51.5426,51.5133,51.5279,9800.0
2007-01-04 13:50:00,70.4,70.44,70.4,70.44,3100.0,51.5353,51.5645,51.5353,51.5645,3100.0
2007-01-04 13:55:00,70.45,70.53,70.45,70.53,1900.0,51.5719,51.6304,51.5719,51.6304,1900.0
2007-01-04 14:00:00,70.57,70.65,70.57,70.63,2700.0,51.6597,51.7183,51.6597,51.7036,2700.0
2007-01-04 14:05:00,70.63,70.63,70.6,70.6,4300.0,51.7036,51.7036,51.6817,51.6817,4300.0
2007-01-04 14:10:00,70.59,70.65,70.59,70.64,5500.0,51.6743,51.7183,51.6743,51.7109,5500.0
2007-01-04 14:15:00,70.63,70.71,70.61,70.7,2800.0,51.7036,51.7622,51.689,51.7549,2800.0
2007-01-04 14:20:00,70.7,70.7,70.54,70.55,3700.0,51.7549,51.7549,51.6377,51.6451,3700.0
2007-01-04 14:25:00,70.55,70.62,70.55,70.62,1800.0,51.6451,51.6963,51.6451,51.6963,1800.0
2007-01-04 14:30:00,70.59,70.69,70.58,70.69,5500.0,51.6743,51.7475,51.667,51.7475,5500.0
2007-01-04 14:35:00,70.67,70.7,70.64,70.64,3800.0,51.7329,51.7549,51.7109,51.7109,3800.0
2007-01-04 14:40:00,70.63,70.68,70.63,70.65,3000.0,51.7036,51.7402,51.7036,51.7183,3000.0
2007-01-04 14:45:00,70.64,70.68,70.61,70.66,4800.0,51.7109,51.7402,51.689,51.7256,4800.0
2007-01-04 14:50:00,70.68,70.85,70.68,70.84,4300.0,51.7402,51.8647,51.7402,51.8573,4300.0
2007-01-04 14:55:00,70.85,70.92,70.84,70.9,3700.0,51.8647,51.9159,51.8573,51.9013,3700.0
2007-01-04 15:00:00,70.88,70.93,70.84,70.87,7000.0,51.8866,51.9232,51.8573,51.8793,7000.0
2007-01-04 15:05:00,70.87,70.92,70.86,70.9,3700.0,51.8793,51.9159,51.872,51.9013,3700.0
2007-01-04 15:10:00,70.91,70.92,70.87,70.89,4600.0,51.9086,51.9159,51.8793,51.894,4600.0
2007-01-04 15:15:00,70.87,70.87,70.82,70.82,2100.0,51.8793,51.8793,51.8427,51.8427,2100.0
2007-01-04 15:20:00,70.82,70.87,70.8,70.87,5200.0,51.8427,51.8793,51.8281,51.8793,5200.0
2007-01-04 15:25:00,70.87,70.89,70.8,70.8,3300.0,51.8793,51.894,51.8281,51.8281,3300.0
2007-01-04 15:30:00,70.81,70.91,70.81,70.88,5000.0,51.8354,51.9086,51.8354,51.8866,5000.0
2007-01-04 15:35:00,70.9,70.93,70.9,70.93,4500.0,51.9013,51.9232,51.9013,51.9232,4500.0
2007-01-04 15:40:00,70.93,70.99,70.89,70.91,7400.0,51.9232,51.9672,51.894,51.9086,7400.0
2007-01-04 15:45:00,70.9,70.93,70.89,70.91,8000.0,51.9013,51.9232,51.894,51.9086,8000.0
2007-01-04 15:50:00,70.89,70.93,70.88,70.9,14500.0,51.894,51.9232,51.8866,51.9013,14500.0
2007-01-04 15:55:00,70.9,70.93,70.78,70.79,28600.0,51.9013,51.9232,51.8134,51.8207,28600.0
2007-01-05 09:30:00,70.6,70.79,70.6,70.77,3900.0,51.6817,51.8207,51.6817,51.8061,3900.0
2007-01-05 09:35:00,70.73,70.75,70.44,70.51,2500.0,51.7768,51.7915,51.5645,51.6158,2500.0
2007-01-05 09:40:00,70.58,70.68,70.39,70.55,6000.0,51.667,51.7402,51.5279,51.6451,6000.0
2007-01-05 09:45:00,70.48,70.65,70.38,70.64,3900.0,51.5938,51.7183,51.5206,51.7109,3900.0
2007-01-05 09:50:00,70.58,70.65,70.57,70.65,4300.0,51.667,51.7183,51.6597,51.7183,4300.0
2007-01-05 09:55:00,70.6,70.65,70.49,70.54,3600.0,51.6817,51.7183,51.6011,51.6377,3600.0
2007-01-05 10:00:00,70.5,70.68,70.47,70.67,4500.0,51.6085,51.7402,51.5865,51.7329,4500.0
2007-01-05 10:05:00,70.67,70.68,70.54,70.6,4500.0,51.7329,51.7402,51.6377,51.6817,4500.0
2007-01-05 10:10:00,70.59,70.67,70.5,70.67,6400.0,51.6743,51.7329,51.6085,51.7329,6400.0
2007-01-05 10:15:00,70.67,70.67,70.56,70.59,1700.0,51.7329,51.7329,51.6524,51.6743,1700.0
2007-01-05 10:20:00,70.6,70.69,70.53,70.53,6900.0,51.6817,51.7475,51.6304,51.6304,6900.0
2007-01-05 10:25:00,70.55,70.69,70.55,70.63,12400.0,51.6451,51.7475,51.6451,51.7036,12400.0
2007-01-05 10:30:00,70.65,70.65,70.6,70.6,2200.0,51.7183,51.7183,51.6817,51.6817,2200.0
2007-01-05 10:35:00,70.6,70.65,70.58,70.61,4400.0,51.6817,51.7183,51.667,51.689,4400.0
2007-01-05 10:40:00,70.64,70.76,70.64,70.64,7400.0,51.7109,51.7988,51.7109,51.7109,7400.0
2007-01-05 10:45:00,70.59,70.6,70.51,70.58,3700.0,51.6743,51.6817,51.6158,51.667,3700.0
2007-01-05 10:50:00,70.52,70.56,70.49,70.55,2200.0,51.6231,51.6524,51.6011,51.6451,2200.0
2007-01-05 10:55:00,70.55,70.56,70.42,70.42,2900.0,51.6451,51.6524,51.5499,51.5499,2900.0
2007-01-05 11:00:00,70.43,70.47,70.4,70.44,7100.0,51.5572,51.5865,51.5353,51.5645,7100.0
2007-01-05 11:05:00,70.46,70.46,70.2,70.26,7300.0,51.5792,51.5792,51.3888,51.4328,7300.0
2007-01-05 11:10:00,70.27,70.34,70.2,70.34,8000.0,51.4401,51.4913,51.3888,51.4913,8000.0
2007-01-05 11:15:00,70.31,70.32,70.2,70.21,4800.0,51.4694,51.4767,51.3888,51.3962,4800.0
2007-01-05 11:20:00,70.21,70.21,70.12,70.12,9500.0,51.3962,51.3962,51.3303,51.3303,9500.0
2007-01-05 11:25:00,70.13,70.16,69.99,70.0,4800.0,51.3376,51.3596,51.2351,51.2424,4800.0
2007-01-05 11:30:00,70.02,70.02,69.95,69.99,7300.0,51.2571,51.2571,51.2058,51.2351,7300.0
2007-01-05 11:35:00,69.99,70.02,69.95,69.97,13000.0,51.2351,51.2571,51.2058,51.2205,13000.0
2007-01-05 11:40:00,69.99,69.99,69.95,69.99,4100.0,51.2351,51.2351,51.2058,51.2351,4100.0
2007-01-05 11:45:00,69.99,69.99,69.8,69.81,11100.0,51.2351,51.2351,51.096,51.1034,11100.0
2007-01-05 11:50:00,69.78,69.8,69.68,69.71,5200.0,51.0814,51.096,51.0082,51.0302,5200.0
2007-01-05 11:55:00,69.73,69.78,69.69,69.76,4600.0,51.0448,51.0814,51.0155,51.0668,4600.0
2007-01-05 12:00:00,69.79,69.79,69.74,69.76,5700.0,51.0887,51.0887,51.0521,51.0668,5700.0
2007-01-05 12:05:00,69.77,69.77,69.75,69.75,2000.0,51.0741,51.0741,51.0594,51.0594,2000.0
2007-01-05 12:10:00,69.77,69.85,69.77,69.82,6700.0,51.0741,51.1326,51.0741,51.1107,6700.0
2007-01-05 12:15:00,69.81,69.82,69.76,69.79,3300.0,51.1034,51.1107,51.0668,51.0887,3300.0
2007-01-05 12:20:00,69.77,69.77,69.68,69.7,2500.0,51.0741,51.0741,51.0082,51.0228,2500.0
2007-01-05 12:25:00,69.69,69.69,69.58,69.67,9600.0,51.0155,51.0155,50.935,51.0009,9600.0
2007-01-05 12:30:00,69.7,69.74,69.63,69.63,1600.0,51.0228,51.0521,50.9716,50.9716,1600.0
2007-01-05 12:35:00,69.65,69.65,69.56,69.64,9600.0,50.9862,50.9862,50.9203,50.9789,9600.0
2007-01-05 12:40:00,69.64,69.64,69.59,69.59,4500.0,50.9789,50.9789,50.9423,50.9423,4500.0
2007-01-05 12:45:00,69.6,69.61,69.56,69.56,4900.0,50.9496,50.9569,50.9203,50.9203,4900.0
2007-01-05 12:50:00,69.55,69.58,69.54,69.54,4600.0,50.913,50.935,50.9057,50.9057,4600.0
2007-01-05 12:55:00,69.53,69.53,69.41,69.44,10100.0,50.8984,50.8984,50.8105,50.8325,10100.0
2007-01-05 13:00:00,69.44,69.46,69.36,69.41,6300.0,50.8325,50.8471,50.7739,50.8105,6300.0
2007-01-05 13:05:00,69.41,69.42,69.35,69.36,3100.0,50.8105,50.8179,50.7666,50.7739,3100.0
2007-01-05 13:10:00,69.36,69.39,69.32,69.35,9800.0,50.7739,50.7959,50.7447,50.7666,9800.0
2007-01-05 13:15:00,69.36,69.37,69.28,69.29,5400.0,50.7739,50.7813,50.7154,50.7227,5400.0
2007-01-05 13:20:00,69.31,69.38,69.27,69.35,6200.0,50.7373,50.7886,50.7081,50.7666,6200.0
2007-01-05 13:25:00,69.35,69.38,69.32,69.34,6100.0,50.7666,50.7886,50.7447,50.7593,6100.0
2007-01-05 13:30:00,69.31,69.32,69.25,69.26,8600.0,50.7373,50.7447,50.6934,50.7007,8600.0
2007-01-05 13:35:00,69.26,69.3,69.25,69.29,4700.0,50.7007,50.73,50.6934,50.7227,4700.0
2007-01-05 13:40:00,69.29,69.32,69.25,69.27,7300.0,50.7227,50.7447,50.6934,50.7081,7300.0
2007-01-05 13:45:00,69.28,69.35,69.26,69.35,4400.0,50.7154,50.7666,50.7007,50.7666,4400.0
2007-01-05 13:50:00,69.34,69.4,69.29,69.35,5600.0,50.7593,50.8032,50.7227,50.7666,5600.0
2007-01-05 13:55:00,69.35,69.35,69.25,69.26,4500.0,50.7666,50.7666,50.6934,50.7007,4500.0
2007-01-05 14:00:00,69.26,69.37,69.25,69.37,4200.0,50.7007,50.7813,50.6934,50.7813,4200.0
2007-01-05 14:05:00,69.37,69.37,69.25,69.28,3500.0,50.7813,50.7813,50.6934,50.7154,3500.0
2007-01-05 14:10:00,69.28,69.31,69.25,69.27,9600.0,50.7154,50.7373,50.6934,50.7081,9600.0
2007-01-05 14:15:00,69.26,69.3,69.26,69.27,5000.0,50.7007,50.73,50.7007,50.7081,5000.0
2007-01-05 14:20:00,69.29,69.31,69.18,69.2,5700.0,50.7227,50.7373,50.6422,50.6568,5700.0
2007-01-05 14:25:00,69.18,69.18,69.04,69.13,18000.0,50.6422,50.6422,50.5397,50.6056,18000.0
2007-01-05 14:30:00,69.12,69.13,69.05,69.05,11600.0,50.5983,50.6056,50.547,50.547,11600.0
2007-01-05 14:35:00,69.08,69.08,68.97,68.99,21600.0,50.569,50.569,50.4884,50.5031,21600.0
2007-01-05 14:40:00,69.02,69.02,68.92,68.96,11100.0,50.525,50.525,50.4518,50.4811,11100.0
2007-01-05 14:45:00,68.97,69.03,68.95,69.01,29500.0,50.4884,50.5324,50.4738,50.5177,29500.0
2007-01-05 14:50:00,69.03,69.06,68.99,69.05,6900.0,50.5324,50.5543,50.5031,50.547,6900.0
2007-01-05 14:55:00,69.03,69.06,69.0,69.04,8400.0,50.5324,50.5543,50.5104,50.5397,8400.0
2007-01-05 15:00:00,69.04,69.06,69.0,69.01,7600.0,50.5397,50.5543,50.5104,50.5177,7600.0
2007-01-05 15:05:00,69.01,69.21,69.0,69.17,11200.0,50.5177,50.6641,50.5104,50.6349,11200.0
2007-01-05 15:10:00,69.18,69.2,69.09,69.09,7300.0,50.6422,50.6568,50.5763,50.5763,7300.0
2007-01-05 15:15:00,69.14,69.24,69.09,69.23,7400.0,50.6129,50.6861,50.5763,50.6788,7400.0
2007-01-05 15:20:00,69.21,69.38,69.2,69.35,12100.0,50.6641,50.7886,50.6568,50.7666,12100.0
2007-01-05 15:25:00,69.37,69.37,69.29,69.34,7600.0,50.7813,50.7813,50.7227,50.7593,7600.0
2007-01-05 15:30:00,69.33,69.33,69.13,69.18,15900.0,50.752,50.752,50.6056,50.6422,15900.0
2007-01-05 15:35:00,69.2,69.24,69.14,69.15,6900.0,50.6568,50.6861,50.6129,50.6202,6900.0
2007-01-05 15:40:00,69.15,69.32,69.15,69.3,10200.0,50.6202,50.7447,50.6202,50.73,10200.0
2007-01-05 15:45:00,69.32,69.36,69.29,69.29,14600.0,50.7447,50.7739,50.7227,50.7227,14600.0
2007-01-05 15:50:00,69.3,69.43,69.3,69.43,12400.0,50.73,50.8252,50.73,50.8252,12400.0
2007-01-05 15:55:00,69.42,69.43,69.33,69.37,13900.0,50.8179,50.8252,50.752,50.7813,13900.0
2007-01-08 09:30:00,69.34,69.34,69.11,69.11,4000.0,50.7593,50.7593,50.5909,50.5909,4000.0
2007-01-08 09:35:00,69.11,69.13,68.77,68.94,8900.0,50.5909,50.6056,50.342,50.4665,8900.0
2007-01-08 09:40:00,68.93,69.07,68.93,69.07,10200.0,50.4592,50.5616,50.4592,50.5616,10200.0
2007-01-08 09:45:00,69.06,69.12,69.0,69.12,11300.0,50.5543,50.5983,50.5104,50.5983,11300.0
2007-01-08 09:50:00,69.09,69.19,68.93,68.93,8900.0,50.5763,50.6495,50.4592,50.4592,8900.0
2007-01-08 09:55:00,68.91,68.99,68.9,68.95,6000.0,50.4445,50.5031,50.4372,50.4738,6000.0
2007-01-08 10:00:00,68.98,69.15,68.98,69.11,6300.0,50.4958,50.6202,50.4958,50.5909,6300.0
2007-01-08 10:05:00,69.12,69.37,69.12,69.35,18000.0,50.5983,50.7813,50.5983,50.7666,18000.0
2007-01-08 10:10:00,69.37,69.38,69.18,69.18,9300.0,50.7813,50.7886,50.6422,50.6422,9300.0
2007-01-08 10:15:00,69.2,69.22,69.16,69.22,5600.0,50.6568,50.6715,50.6275,50.6715,5600.0
2007-01-08 10:20:00,69.25,69.42,69.25,69.41,4500.0,50.6934,50.8179,50.6934,50.8105,4500.0
2007-01-08 10:25:00,69.41,69.45,69.36,69.36,3100.0,50.8105,50.8398,50.7739,50.7739,3100.0
2007-01-08 10:30:00,69.34,69.46,69.34,69.46,2000.0,50.7593,50.8471,50.7593,50.8471,2000.0
2007-01-08 10:35:00,69.42,69.45,69.41,69.42,1800.0,50.8179,50.8398,50.8105,50.8179,1800.0
2007-01-08 10:40:00,69.44,69.54,69.44,69.53,7200.0,50.8325,50.9057,50.8325,50.8984,7200.0
2007-01-08 10:45:00,69.55,69.55,69.49,69.53,3800.0,50.913,50.913,50.8691,50.8984,3800.0
2007-01-08 10:50:00,69.51,69.58,69.51,69.57,6500.0,50.8837,50.935,50.8837,50.9277,6500.0
2007-01-08 10:55:00,69.55,69.6,69.49,69.49,4800.0,50.913,50.9496,50.8691,50.8691,4800.0
2007-01-08 11:00:00,69.48,69.5,69.48,69.49,800.0,50.8618,50.8764,50.8618,50.8691,800.0
2007-01-08 11:05:00,69.51,69.53,69.49,69.51,3400.0,50.8837,50.8984,50.8691,50.8837,3400.0
2007-01-08 11:10:00,69.51,69.54,69.33,69.39,10700.0,50.8837,50.9057,50.752,50.7959,10700.0
2007-01-08 11:15:00,69.41,69.63,69.41,69.63,3600.0,50.8105,50.9716,50.8105,50.9716,3600.0
2007-01-08 11:20:00,69.63,69.75,69.63,69.71,3700.0,50.9716,51.0594,50.9716,51.0302,3700.0
2007-01-08 11:25:00,69.7,69.7,69.6,69.65,2600.0,51.0228,51.0228,50.9496,50.9862,2600.0
2007-01-08 11:30:00,69.62,69.62,69.56,69.56,2900.0,50.9643,50.9643,50.9203,50.9203,2900.0
2007-01-08 11:35:00,69.55,69.67,69.55,69.55,3500.0,50.913,51.0009,50.913,50.913,3500.0
2007-01-08 11:40:00,69.54,69.67,69.54,69.67,1300.0,50.9057,51.0009,50.9057,51.0009,1300.0
2007-01-08 11:45:00,69.72,69.74,69.69,69.72,2800.0,51.0375,51.0521,51.0155,51.0375,2800.0
2007-01-08 11:50:00,69.72,69.72,69.65,69.69,700.0,51.0375,51.0375,50.9862,51.0155,700.0
2007-01-08 11:55:00,69.69,69.73,69.66,69.73,1500.0,51.0155,51.0448,50.9935,51.0448,1500.0
2007-01-08 12:00:00,69.73,69.73,69.7,69.7,1100.0,51.0448,51.0448,51.0228,51.0228,1100.0
2007-01-08 12:05:00,69.72,69.75,69.72,69.75,900.0,51.0375,51.0594,51.0375,51.0594,900.0
2007-01-08 12:10:00,69.75,69.75,69.72,69.72,2400.0,51.0594,51.0594,51.0375,51.0375,2400.0
2007-01-08 12:15:00,69.68,69.68,69.61,69.61,1800.0,51.0082,51.0082,50.9569,50.9569,1800.0
2007-01-08 12:20:00,69.61,69.65,69.61,69.65,300.0,50.9569,50.9862,50.9569,50.9862,300.0
2007-01-08 12:25:00,69.6,69.64,69.6,69.6,800.0,50.9496,50.9789,50.9496,50.9496,800.0
2007-01-08 12:30:00,69.64,69.64,69.55,69.57,2100.0,50.9789,50.9789,50.913,50.9277,2100.0
2007-01-08 12:35:00,69.58,69.6,69.51,69.51,3800.0,50.935,50.9496,50.8837,50.8837,3800.0
2007-01-08 12:40:00,69.52,69.55,69.45,69.45,2100.0,50.8911,50.913,50.8398,50.8398,2100.0
2007-01-08 12:45:00,69.46,69.51,69.44,69.51,2700.0,50.8471,50.8837,50.8325,50.8837,2700.0
2007-01-08 12:50:00,69.51,69.56,69.49,69.56,1200.0,50.8837,50.9203,50.8691,50.9203,1200.0
2007-01-08 12:55:00,69.55,69.56,69.54,69.54,600.0,50.913,50.9203,50.9057,50.9057,600.0
2007-01-08 13:00:00,69.58,69.58,69.49,69.49,3300.0,50.935,50.935,50.8691,50.8691,3300.0
2007-01-08 13:05:00,69.49,69.56,69.49,69.56,800.0,50.8691,50.9203,50.8691,50.9203,800.0
2007-01-08 13:10:00,69.58,69.58,69.49,69.55,2900.0,50.935,50.935,50.8691,50.913,2900.0
2007-01-08 13:15:00,69.55,69.58,69.52,69.57,2700.0,50.913,50.935,50.8911,50.9277,2700.0
2007-01-08 13:20:00,69.63,69.64,69.58,69.58,900.0,50.9716,50.9789,50.935,50.935,900.0
2007-01-08 13:25:00,69.6,69.61,69.55,69.55,3600.0,50.9496,50.9569,50.913,50.913,3600.0
2007-01-08 13:30:00,69.58,69.62,69.58,69.62,1200.0,50.935,50.9643,50.935,50.9643,1200.0
2007-01-08 13:35:00,69.64,69.68,69.62,69.66,1100.0,50.9789,51.0082,50.9643,50.9935,1100.0
2007-01-08 13:40:00,69.66,69.77,69.65,69.72,3000.0,50.9935,51.0741,50.9862,51.0375,3000.0
2007-01-08 13:45:00,69.74,69.84,69.74,69.84,1900.0,51.0521,51.1253,51.0521,51.1253,1900.0
2007-01-08 13:50:00,69.84,69.84,69.8,69.8,2000.0,51.1253,51.1253,51.096,51.096,2000.0
2007-01-08 13:55:00,69.83,69.91,69.83,69.9,1900.0,51.118,51.1766,51.118,51.1692,1900.0
2007-01-08 14:00:00,69.89,69.92,69.88,69.92,3900.0,51.1619,51.1839,51.1546,51.1839,3900.0
2007-01-08 14:05:00,69.93,70.14,69.93,70.1,28500.0,51.1912,51.3449,51.1912,51.3156,28500.0
2007-01-08 14:10:00,70.1,70.13,70.08,70.08,3800.0,51.3156,51.3376,51.301,51.301,3800.0
2007-01-08 14:15:00,70.11,70.14,70.11,70.14,2900.0,51.323,51.3449,51.323,51.3449,2900.0
2007-01-08 14:20:00,70.12,70.12,70.1,70.1,1000.0,51.3303,51.3303,51.3156,51.3156,1000.0
2007-01-08 14:25:00,70.12,70.14,70.06,70.07,4700.0,51.3303,51.3449,51.2864,51.2937,4700.0
2007-01-08 14:30:00,70.08,70.08,70.03,70.06,1200.0,51.301,51.301,51.2644,51.2864,1200.0
2007-01-08 14:35:00,70.06,70.06,70.02,70.04,1200.0,51.2864,51.2864,51.2571,51.2717,1200.0
2007-01-08 14:40:00,70.05,70.12,70.05,70.08,5200.0,51.279,51.3303,51.279,51.301,5200.0
2007-01-08 14:45:00,70.06,70.08,70.04,70.05,1600.0,51.2864,51.301,51.2717,51.279,1600.0
2007-01-08 14:50:00,70.05,70.05,70.03,70.04,1200.0,51.279,51.279,51.2644,51.2717,1200.0
2007-01-08 14:55:00,70.04,70.04,70.0,70.01,2600.0,51.2717,51.2717,51.2424,51.2498,2600.0
2007-01-08 15:00:00,70.0,70.04,70.0,70.02,4200.0,51.2424,51.2717,51.2424,51.2571,4200.0
2007-01-08 15:05:00,70.02,70.11,70.0,70.11,4000.0,51.2571,51.323,51.2424,51.323,4000.0
2007-01-08 15:10:00,70.11,70.34,70.11,70.33,8300.0,51.323,51.4913,51.323,51.484,8300.0
2007-01-08 15:15:00,70.32,70.33,70.15,70.15,5600.0,51.4767,51.484,51.3522,51.3522,5600.0
2007-01-08 15:20:00,70.15,70.24,70.13,70.23,5200.0,51.3522,51.4181,51.3376,51.4108,5200.0
2007-01-08 15:25:00,70.22,70.26,70.15,70.15,4700.0,51.4035,51.4328,51.3522,51.3522,4700.0
2007-01-08 15:30:00,70.13,70.22,70.13,70.2,5100.0,51.3376,51.4035,51.3376,51.3888,5100.0
2007-01-08 15:35:00,70.21,70.21,70.06,70.06,4500.0,51.3962,51.3962,51.2864,51.2864,4500.0
2007-01-08 15:40:00,70.06,70.14,70.01,70.14,7500.0,51.2864,51.3449,51.2498,51.3449,7500.0
2007-01-08 15:45:00,70.14,70.18,70.08,70.12,6500.0,51.3449,51.3742,51.301,51.3303,6500.0
2007-01-08 15:50:00,70.12,70.12,70.06,70.08,6800.0,51.3303,51.3303,51.2864,51.301,6800.0
2007-01-08 15:55:00,70.07,70.11,70.0,70.11,19200.0,51.2937,51.323,51.2424,51.323,19200.0
2007-01-09 09:30:00,70.02,70.05,69.99,69.99,3500.0,51.2571,51.279,51.2351,51.2351,3500.0
2007-01-09 09:35:00,69.99,70.0,69.81,69.98,2800.0,51.2351,51.2424,51.1034,51.2278,2800.0
2007-01-09 09:40:00,69.98,70.05,69.88,69.89,3400.0,51.2278,51.279,51.1546,51.1619,3400.0
2007-01-09 09:45:00,69.91,69.91,69.76,69.79,2300.0,51.1766,51.1766,51.0668,51.0887,2300.0
2007-01-09 09:50:00,69.76,69.79,69.76,69.79,2900.0,51.0668,51.0887,51.0668,51.0887,2900.0
2007-01-09 09:55:00,69.77,69.8,69.7,69.77,3400.0,51.0741,51.096,51.0228,51.0741,3400.0
2007-01-09 10:00:00,69.79,69.79,69.7,69.73,3200.0,51.0887,51.0887,51.0228,51.0448,3200.0
2007-01-09 10:05:00,69.71,69.97,69.68,69.97,6400.0,51.0302,51.2205,51.0082,51.2205,6400.0
2007-01-09 10:10:00,70.0,70.05,69.8,69.82,3900.0,51.2424,51.279,51.096,51.1107,3900.0
2007-01-09 10:15:00,69.82,69.85,69.75,69.79,9100.0,51.1107,51.1326,51.0594,51.0887,9100.0
2007-01-09 10:20:00,69.83,69.96,69.82,69.96,1800.0,51.118,51.2132,51.1107,51.2132,1800.0
2007-01-09 10:25:00,69.96,70.03,69.96,70.02,1900.0,51.2132,51.2644,51.2132,51.2571,1900.0
2007-01-09 10:30:00,69.99,70.05,69.89,70.05,4400.0,51.2351,51.279,51.1619,51.279,4400.0
2007-01-09 10:35:00,70.04,70.09,70.03,70.07,5200.0,51.2717,51.3083,51.2644,51.2937,5200.0
2007-01-09 10:40:00,70.07,70.07,69.99,70.0,2600.0,51.2937,51.2937,51.2351,51.2424,2600.0
2007-01-09 10:45:00,70.01,70.01,69.91,69.96,3700.0,51.2498,51.2498,51.1766,51.2132,3700.0
2007-01-09 10:50:00,69.94,70.0,69.92,69.97,4700.0,51.1985,51.2424,51.1839,51.2205,4700.0
2007-01-09 10:55:00,69.99,70.0,69.95,69.98,1300.0,51.2351,51.2424,51.2058,51.2278,1300.0
2007-01-09 11:00:00,70.0,70.05,69.98,70.04,5400.0,51.2424,51.279,51.2278,51.2717,5400.0
2007-01-09 11:05:00,70.04,70.07,70.01,70.02,4100.0,51.2717,51.2937,51.2498,51.2571,4100.0
2007-01-09 11:10:00,70.05,70.12,69.96,70.12,7900.0,51.279,51.3303,51.2132,51.3303,7900.0
2007-01-09 11:15:00,70.15,70.15,69.93,69.93,7300.0,51.3522,51.3522,51.1912,51.1912,7300.0
2007-01-09 11:20:00,69.97,70.02,69.95,70.0,3700.0,51.2205,51.2571,51.2058,51.2424,3700.0
2007-01-09 11:25:00,69.96,70.05,69.96,70.03,4400.0,51.2132,51.279,51.2132,51.2644,4400.0
2007-01-09 11:30:00,70.05,70.09,70.0,70.06,4100.0,51.279,51.3083,51.2424,51.2864,4100.0
2007-01-09 11:35:00,70.03,70.13,70.03,70.1,2300.0,51.2644,51.3376,51.2644,51.3156,2300.0
2007-01-09 11:40:00,70.1,70.1,69.98,69.98,4100.0,51.3156,51.3156,51.2278,51.2278,4100.0
2007-01-09 11:45:00,69.99,70.03,69.98,70.0,5300.0,51.2351,51.2644,51.2278,51.2424,5300.0
2007-01-09 11:50:00,70.02,70.03,70.0,70.0,4100.0,51.2571,51.2644,51.2424,51.2424,4100.0
2007-01-09 11:55:00,69.99,70.0,69.92,70.0,7900.0,51.2351,51.2424,51.1839,51.2424,7900.0
2007-01-09 12:00:00,70.0,70.02,69.97,70.01,5000.0,51.2424,51.2571,51.2205,51.2498,5000.0
2007-01-09 12:05:00,70.01,70.01,69.94,69.98,4500.0,51.2498,51.2498,51.1985,51.2278,4500.0
2007-01-09 12:10:00,69.99,70.01,69.94,70.0,3100.0,51.2351,51.2498,51.1985,51.2424,3100.0
2007-01-09 12:15:00,70.0,70.01,70.0,70.01,1100.0,51.2424,51.2498,51.2424,51.2498,1100.0
2007-01-09 12:20:00,70.0,70.0,69.84,69.84,3400.0,51.2424,51.2424,51.1253,51.1253,3400.0
2007-01-09 12:25:00,69.83,69.83,69.75,69.75,800.0,51.118,51.118,51.0594,51.0594,800.0
2007-01-09 12:30:00,69.75,69.79,69.75,69.75,3400.0,51.0594,51.0887,51.0594,51.0594,3400.0
2007-01-09 12:35:00,69.73,69.73,69.69,69.71,2600.0,51.0448,51.0448,51.0155,51.0302,2600.0
2007-01-09 12:40:00,69.71,69.77,69.71,69.77,3600.0,51.0302,51.0741,51.0302,51.0741,3600.0
2007-01-09 12:45:00,69.77,69.79,69.67,69.69,1900.0,51.0741,51.0887,51.0009,51.0155,1900.0
2007-01-09 12:50:00,69.69,69.72,69.63,69.63,2500.0,51.0155,51.0375,50.9716,50.9716,2500.0
2007-01-09 12:55:00,69.59,69.59,69.53,69.57,900.0,50.9423,50.9423,50.8984,50.9277,900.0
2007-01-09 13:00:00,69.55,69.58,69.53,69.53,1400.0,50.913,50.935,50.8984,50.8984,1400.0
2007-01-09 13:05:00,69.53,69.55,69.53,69.55,1700.0,50.8984,50.913,50.8984,50.913,1700.0
2007-01-09 13:10:00,69.53,69.63,69.53,69.63,2500.0,50.8984,50.9716,50.8984,50.9716,2500.0
2007-01-09 13:15:00,69.64,69.65,69.63,69.63,1700.0,50.9789,50.9862,50.9716,50.9716,1700.0
2007-01-09 13:20:00,69.62,69.62,69.57,69.58,2200.0,50.9643,50.9643,50.9277,50.935,2200.0
2007-01-09 13:25:00,69.58,69.6,69.53,69.6,2000.0,50.935,50.9496,50.8984,50.9496,2000.0
2007-01-09 13:30:00,69.59,69.61,69.59,69.61,1200.0,50.9423,50.9569,50.9423,50.9569,1200.0
2007-01-09 13:35:00,69.61,69.64,69.6,69.61,3700.0,50.9569,50.9789,50.9496,50.9569,3700.0
2007-01-09 13:40:00,69.62,69.74,69.61,69.74,2700.0,50.9643,51.0521,50.9569,51.0521,2700.0
2007-01-09 13:45:00,69.81,69.82,69.75,69.77,2700.0,51.1034,51.1107,51.0594,51.0741,2700.0
2007-01-09 13:50:00,69.76,69.89,69.74,69.89,6800.0,51.0668,51.1619,51.0521,51.1619,6800.0
2007-01-09 13:55:00,69.89,69.89,69.8,69.84,2600.0,51.1619,51.1619,51.096,51.1253,2600.0
2007-01-09 14:00:00,69.82,70.02,69.82,70.02,3100.0,51.1107,51.2571,51.1107,51.2571,3100.0
2007-01-09 14:05:00,70.01,70.06,70.01,70.05,2300.0,51.2498,51.2864,51.2498,51.279,2300.0
2007-01-09 14:10:00,70.05,70.05,69.89,69.89,2300.0,51.279,51.279,51.1619,51.1619,2300.0
2007-01-09 14:15:00,69.87,69.95,69.83,69.95,3700.0,51.1473,51.2058,51.118,51.2058,3700.0
2007-01-09 14:20:00,69.96,69.96,69.84,69.86,2300.0,51.2132,51.2132,51.1253,51.14,2300.0
2007-01-09 14:25:00,69.85,69.9,69.85,69.9,2000.0,51.1326,51.1692,51.1326,51.1692,2000.0
2007-01-09 14:30:00,69.87,69.91,69.87,69.87,1500.0,51.1473,51.1766,51.1473,51.1473,1500.0
2007-01-09 14:35:00,69.87,69.97,69.86,69.96,3800.0,51.1473,51.2205,51.14,51.2132,3800.0
2007-01-09 14:40:00,69.95,69.95,69.91,69.91,900.0,51.2058,51.2058,51.1766,51.1766,900.0
2007-01-09 14:45:00,69.94,69.97,69.89,69.96,4100.0,51.1985,51.2205,51.1619,51.2132,4100.0
2007-01-09 14:50:00,69.96,70.03,69.96,70.02,1600.0,51.2132,51.2644,51.2132,51.2571,1600.0
2007-01-09 14:55:00,70.02,70.09,70.01,70.09,2200.0,51.2571,51.3083,51.2498,51.3083,2200.0
2007-01-09 15:00:00,70.06,70.06,69.96,70.02,3500.0,51.2864,51.2864,51.2132,51.2571,3500.0
2007-01-09 15:05:00,70.02,70.02,69.97,69.99,1600.0,51.2571,51.2571,51.2205,51.2351,1600.0
2007-01-09 15:10:00,69.98,70.03,69.97,69.97,1900.0,51.2278,51.2644,51.2205,51.2205,1900.0
2007-01-09 15:15:00,69.97,70.02,69.96,70.01,2900.0,51.2205,51.2571,51.2132,51.2498,2900.0
2007-01-09 15:20:00,70.0,70.04,70.0,70.02,2100.0,51.2424,51.2717,51.2424,51.2571,2100.0
2007-01-09 15:25:00,70.03,70.12,70.03,70.12,2900.0,51.2644,51.3303,51.2644,51.3303,2900.0
2007-01-09 15:30:00,70.15,70.22,70.12,70.19,4100.0,51.3522,51.4035,51.3303,51.3815,4100.0
2007-01-09 15:35:00,70.19,70.2,70.13,70.18,7400.0,51.3815,51.3888,51.3376,51.3742,7400.0
2007-01-09 15:40:00,70.2,70.23,70.16,70.19,3900.0,51.3888,51.4108,51.3596,51.3815,3900.0
2007-01-09 15:45:00,70.17,70.17,70.09,70.09,5200.0,51.3669,51.3669,51.3083,51.3083,5200.0
2007-01-09 15:50:00,70.1,70.17,70.09,70.13,3800.0,51.3156,51.3669,51.3083,51.3376,3800.0
2007-01-09 15:55:00,70.13,70.17,70.1,70.13,8200.0,51.3376,51.3669,51.3156,51.3376,8200.0
2007-01-10 09:30:00,69.77,69.77,69.65,69.73,2200.0,51.0741,51.0741,50.9862,51.0448,2200.0
2007-01-10 09:35:00,69.73,69.78,69.73,69.78,2600.0,51.0448,51.0814,51.0448,51.0814,2600.0
2007-01-10 09:40:00,69.77,69.77,69.57,69.57,1700.0,51.0741,51.0741,50.9277,50.9277,1700.0
2007-01-10 09:45:00,69.6,69.67,69.57,69.62,3400.0,50.9496,51.0009,50.9277,50.9643,3400.0
2007-01-10 09:50:00,69.67,69.73,69.63,69.69,2200.0,51.0009,51.0448,50.9716,51.0155,2200.0
2007-01-10 09:55:00,69.73,69.85,69.73,69.84,2800.0,51.0448,51.1326,51.0448,51.1253,2800.0
2007-01-10 10:00:00,69.84,69.97,69.84,69.95,3800.0,51.1253,51.2205,51.1253,51.2058,3800.0
2007-01-10 10:05:00,69.95,69.99,69.94,69.94,3600.0,51.2058,51.2351,51.1985,51.1985,3600.0
2007-01-10 10:10:00,69.97,70.03,69.96,70.02,3400.0,51.2205,51.2644,51.2132,51.2571,3400.0
2007-01-10 10:15:00,70.03,70.2,70.02,70.2,3500.0,51.2644,51.3888,51.2571,51.3888,3500.0
2007-01-10 10:20:00,70.18,70.18,70.13,70.13,2400.0,51.3742,51.3742,51.3376,51.3376,2400.0
2007-01-10 10:25:00,70.14,70.14,70.03,70.04,1500.0,51.3449,51.3449,51.2644,51.2717,1500.0
2007-01-10 10:30:00,70.05,70.15,70.04,70.13,5600.0,51.279,51.3522,51.2717,51.3376,5600.0
2007-01-10 10:35:00,70.12,70.33,70.04,70.21,7400.0,51.3303,51.484,51.2717,51.3962,7400.0
2007-01-10 10:40:00,70.2,70.24,70.14,70.24,4600.0,51.3888,51.4181,51.3449,51.4181,4600.0
2007-01-10 10:45:00,70.24,70.25,70.24,70.24,1400.0,51.4181,51.4254,51.4181,51.4181,1400.0
2007-01-10 10:50:00,70.26,70.3,70.24,70.29,2900.0,51.4328,51.4621,51.4181,51.4547,2900.0
2007-01-10 10:55:00,70.26,70.27,70.23,70.24,2600.0,51.4328,51.4401,51.4108,51.4181,2600.0
2007-01-10 11:00:00,70.25,70.25,70.12,70.12,2800.0,51.4254,51.4254,51.3303,51.3303,2800.0
2007-01-10 11:05:00,70.04,70.16,70.04,70.14,2700.0,51.2717,51.3596,51.2717,51.3449,2700.0
2007-01-10 11:10:00,70.15,70.15,70.11,70.14,1700.0,51.3522,51.3522,51.323,51.3449,1700.0
2007-01-10 11:15:00,70.13,70.15,70.08,70.08,2400.0,51.3376,51.3522,51.301,51.301,2400.0
2007-01-10 11:20:00,70.08,70.12,70.08,70.1,3600.0,51.301,51.3303,51.301,51.3156,3600.0
2007-01-10 11:25:00,70.11,70.11,70.08,70.11,2800.0,51.323,51.323,51.301,51.323,2800.0
2007-01-10 11:30:00,70.13,70.14,70.02,70.03,6400.0,51.3376,51.3449,51.2571,51.2644,6400.0
2007-01-10 11:35:00,70.04,70.1,70.04,70.1,3600.0,51.2717,51.3156,51.2717,51.3156,3600.0
2007-01-10 11:40:00,70.1,70.18,70.09,70.15,3100.0,51.3156,51.3742,51.3083,51.3522,3100.0
2007-01-10 11:45:00,70.12,70.15,70.1,70.14,2000.0,51.3303,51.3522,51.3156,51.3449,2000.0
2007-01-10 11:50:00,70.16,70.29,70.15,70.28,3100.0,51.3596,51.4547,51.3522,51.4474,3100.0
2007-01-10 11:55:00,70.26,70.28,70.24,70.28,1500.0,51.4328,51.4474,51.4181,51.4474,1500.0
2007-01-10 12:00:00,70.28,70.29,70.25,70.25,2100.0,51.4474,51.4547,51.4254,51.4254,2100.0
2007-01-10 12:05:00,70.25,70.25,70.02,70.05,2300.0,51.4254,51.4254,51.2571,51.279,2300.0
2007-01-10 12:10:00,70.02,70.09,70.02,70.08,1500.0,51.2571,51.3083,51.2571,51.301,1500.0
2007-01-10 12:15:00,70.1,70.14,70.1,70.14,600.0,51.3156,51.3449,51.3156,51.3449,600.0
2007-01-10 12:20:00,70.16,70.18,70.09,70.09,3000.0,51.3596,51.3742,51.3083,51.3083,3000.0
2007-01-10 12:25:00,70.06,70.06,70.0,70.04,400.0,51.2864,51.2864,51.2424,51.2717,400.0
2007-01-10 12:30:00,70.03,70.03,69.88,69.93,4100.0,51.2644,51.2644,51.1546,51.1912,4100.0
2007-01-10 12:35:00,69.9,69.97,69.89,69.97,4100.0,51.1692,51.2205,51.1619,51.2205,4100.0
2007-01-10 12:40:00,69.98,70.02,69.95,69.95,2400.0,51.2278,51.2571,51.2058,51.2058,2400.0
2007-01-10 12:45:00,69.97,70.03,69.92,69.99,5700.0,51.2205,51.2644,51.1839,51.2351,5700.0
2007-01-10 12:50:00,70.0,70.06,70.0,70.06,1700.0,51.2424,51.2864,51.2424,51.2864,1700.0
2007-01-10 12:55:00,70.05,70.05,69.94,69.97,30000.0,51.279,51.279,51.1985,51.2205,30000.0
2007-01-10 13:00:00,69.97,70.05,69.97,70.02,1000.0,51.2205,51.279,51.2205,51.2571,1000.0
2007-01-10 13:05:00,70.06,70.16,70.0,70.14,35000.0,51.2864,51.3596,51.2424,51.3449,35000.0
2007-01-10 13:10:00,70.11,70.2,70.08,70.1,30500.0,51.323,51.3888,51.301,51.3156,30500.0
2007-01-10 13:15:00,70.1,70.1,70.01,70.01,1800.0,51.3156,51.3156,51.2498,51.2498,1800.0
2007-01-10 13:20:00,70.01,70.08,70.01,70.04,6800.0,51.2498,51.301,51.2498,51.2717,6800.0
2007-01-10 13:25:00,70.01,70.07,70.01,70.07,5700.0,51.2498,51.2937,51.2498,51.2937,5700.0
2007-01-10 13:30:00,70.07,70.07,70.0,70.0,6600.0,51.2937,51.2937,51.2424,51.2424,6600.0
2007-01-10 13:35:00,70.0,70.02,70.0,70.01,1400.0,51.2424,51.2571,51.2424,51.2498,1400.0
2007-01-10 13:40:00,70.01,70.07,70.01,70.07,4600.0,51.2498,51.2937,51.2498,51.2937,4600.0
2007-01-10 13:45:00,70.06,70.1,70.02,70.02,5600.0,51.2864,51.3156,51.2571,51.2571,5600.0
2007-01-10 13:50:00,70.04,70.09,70.04,70.06,2700.0,51.2717,51.3083,51.2717,51.2864,2700.0
2007-01-10 13:55:00,70.06,70.08,70.04,70.05,4200.0,51.2864,51.301,51.2717,51.279,4200.0
2007-01-10 14:00:00,70.08,70.08,70.06,70.07,1000.0,51.301,51.301,51.2864,51.2937,1000.0
2007-01-10 14:05:00,70.08,70.09,70.06,70.09,600.0,51.301,51.3083,51.2864,51.3083,600.0
2007-01-10 14:10:00,70.09,70.13,70.09,70.13,1500.0,51.3083,51.3376,51.3083,51.3376,1500.0
2007-01-10 14:15:00,70.11,70.18,70.11,70.18,800.0,51.323,51.3742,51.323,51.3742,800.0
2007-01-10 14:20:00,70.19,70.19,70.1,70.13,3800.0,51.3815,51.3815,51.3156,51.3376,3800.0
2007-01-10 14:25:00,70.12,70.15,70.09,70.15,2100.0,51.3303,51.3522,51.3083,51.3522,2100.0
2007-01-10 14:30:00,70.15,70.19,70.12,70.19,2800.0,51.3522,51.3815,51.3303,51.3815,2800.0
2007-01-10 14:35:00,70.18,70.28,70.18,70.24,3700.0,51.3742,51.4474,51.3742,51.4181,3700.0
2007-01-10 14:40:00,70.25,70.28,70.24,70.26,2600.0,51.4254,51.4474,51.4181,51.4328,2600.0
2007-01-10 14:45:00,70.29,70.42,70.29,70.39,3700.0,51.4547,51.5499,51.4547,51.5279,3700.0
2007-01-10 14:50:00,70.4,70.4,70.38,70.38,3400.0,51.5353,51.5353,51.5206,51.5206,3400.0
2007-01-10 14:55:00,70.39,70.39,70.28,70.36,4400.0,51.5279,51.5279,51.4474,51.506,4400.0
2007-01-10 15:00:00,70.36,70.56,70.36,70.44,12200.0,51.506,51.6524,51.506,51.5645,12200.0
2007-01-10 15:05:00,70.43,70.47,70.39,70.41,4400.0,51.5572,51.5865,51.5279,51.5426,4400.0
2007-01-10 15:10:00,70.44,70.46,70.42,70.42,2600.0,51.5645,51.5792,51.5499,51.5499,2600.0
2007-01-10 15:15:00,70.42,70.48,70.38,70.47,3300.0,51.5499,51.5938,51.5206,51.5865,3300.0
2007-01-10 15:20:00,70.47,70.59,70.47,70.53,4200.0,51.5865,51.6743,51.5865,51.6304,4200.0
2007-01-10 15:25:00,70.51,70.51,70.41,70.5,3500.0,51.6158,51.6158,51.5426,51.6085,3500.0
2007-01-10 15:30:00,70.51,70.64,70.48,70.48,10000.0,51.6158,51.7109,51.5938,51.5938,10000.0
2007-01-10 15:35:00,70.45,70.6,70.37,70.55,14100.0,51.5719,51.6817,51.5133,51.6451,14100.0
2007-01-10 15:40:00,70.55,70.65,70.53,70.55,10200.0,51.6451,51.7183,51.6304,51.6451,10200.0
2007-01-10 15:45:00,70.55,70.55,70.49,70.54,7600.0,51.6451,51.6451,51.6011,51.6377,7600.0
2007-01-10 15:50:00,70.54,70.6,70.53,70.54,19500.0,51.6377,51.6817,51.6304,51.6377,19500.0
2007-01-10 15:55:00,70.54,70.56,70.5,70.55,6100.0,51.6377,51.6524,51.6085,51.6451,6100.0
2007-01-11 09:30:00,70.57,70.6,70.51,70.6,3500.0,51.6597,51.6817,51.6158,51.6817,3500.0
2007-01-11 09:35:00,70.59,70.75,70.58,70.75,2700.0,51.6743,51.7915,51.667,51.7915,2700.0
2007-01-11 09:40:00,70.69,70.81,70.65,70.79,5100.0,51.7475,51.8354,51.7183,51.8207,5100.0
2007-01-11 09:45:00,70.79,70.89,70.79,70.8,1700.0,51.8207,51.894,51.8207,51.8281,1700.0
2007-01-11 09:50:00,70.81,70.87,70.79,70.83,1700.0,51.8354,51.8793,51.8207,51.85,1700.0
2007-01-11 09:55:00,70.83,70.89,70.83,70.89,1000.0,51.85,51.894,51.85,51.894,1000.0
2007-01-11 10:00:00,70.82,70.87,70.78,70.78,2200.0,51.8427,51.8793,51.8134,51.8134,2200.0
2007-01-11 10:05:00,70.74,70.78,70.64,70.69,1800.0,51.7841,51.8134,51.7109,51.7475,1800.0
2007-01-11 10:10:00,70.74,70.94,70.74,70.9,5100.0,51.7841,51.9306,51.7841,51.9013,5100.0
2007-01-11 10:15:00,70.93,71.0,70.9,70.96,4900.0,51.9232,51.9745,51.9013,51.9452,4900.0
2007-01-11 10:20:00,70.96,70.99,70.91,70.93,2000.0,51.9452,51.9672,51.9086,51.9232,2000.0
2007-01-11 10:25:00,70.93,70.97,70.93,70.95,2300.0,51.9232,51.9525,51.9232,51.9379,2300.0
2007-01-11 10:30:00,70.94,70.94,70.87,70.87,2900.0,51.9306,51.9306,51.8793,51.8793,2900.0
2007-01-11 10:35:00,70.9,70.96,70.9,70.96,3100.0,51.9013,51.9452,51.9013,51.9452,3100.0
2007-01-11 10:40:00,70.98,71.1,70.96,71.1,2700.0,51.9598,52.0477,51.9452,52.0477,2700.0
2007-01-11 10:45:00,71.15,71.27,71.13,71.2,5800.0,52.0843,52.1721,52.0696,52.1209,5800.0
2007-01-11 10:50:00,71.17,71.22,71.17,71.18,2400.0,52.0989,52.1355,52.0989,52.1062,2400.0
2007-01-11 10:55:00,71.18,71.23,71.14,71.15,1700.0,52.1062,52.1428,52.077,52.0843,1700.0
2007-01-11 11:00:00,71.1,71.14,71.09,71.1,2100.0,52.0477,52.077,52.0404,52.0477,2100.0
2007-01-11 11:05:00,71.1,71.13,71.04,71.04,7000.0,52.0477,52.0696,52.0038,52.0038,7000.0
2007-01-11 11:10:00,71.01,71.06,71.01,71.02,2300.0,51.9818,52.0184,51.9818,51.9891,2300.0
2007-01-11 11:15:00,71.01,71.09,71.01,71.09,1800.0,51.9818,52.0404,51.9818,52.0404,1800.0
2007-01-11 11:20:00,71.08,71.11,71.02,71.07,1700.0,52.033,52.055,51.9891,52.0257,1700.0
2007-01-11 11:25:00,71.06,71.06,71.0,71.01,1300.0,52.0184,52.0184,51.9745,51.9818,1300.0
2007-01-11 11:30:00,71.01,71.05,71.0,71.03,1000.0,51.9818,52.0111,51.9745,51.9964,1000.0
2007-01-11 11:35:00,71.05,71.05,71.0,71.0,1500.0,52.0111,52.0111,51.9745,51.9745,1500.0
2007-01-11 11:40:00,71.0,71.05,71.0,71.05,1500.0,51.9745,52.0111,51.9745,52.0111,1500.0
2007-01-11 11:45:00,71.04,71.06,71.02,71.06,50900.0,52.0038,52.0184,51.9891,52.0184,50900.0
2007-01-11 11:50:00,71.07,71.1,71.05,71.05,1200.0,52.0257,52.0477,52.0111,52.0111,1200.0
2007-01-11 11:55:00,71.07,71.07,71.02,71.02,900.0,52.0257,52.0257,51.9891,51.9891,900.0
2007-01-11 12:00:00,71.03,71.07,71.02,71.04,1300.0,51.9964,52.0257,51.9891,52.0038,1300.0
2007-01-11 12:05:00,71.02,71.14,71.02,71.04,2800.0,51.9891,52.077,51.9891,52.0038,2800.0
2007-01-11 12:10:00,71.08,71.13,71.01,71.05,2700.0,52.033,52.0696,51.9818,52.0111,2700.0
2007-01-11 12:15:00,71.05,71.14,71.05,71.11,1700.0,52.0111,52.077,52.0111,52.055,1700.0
2007-01-11 12:20:00,71.13,71.14,71.1,71.1,1200.0,52.0696,52.077,52.0477,52.0477,1200.0
2007-01-11 12:25:00,71.1,71.15,71.09,71.12,1600.0,52.0477,52.0843,52.0404,52.0623,1600.0
2007-01-11 12:30:00,71.12,71.15,71.11,71.15,1800.0,52.0623,52.0843,52.055,52.0843,1800.0
2007-01-11 12:35:00,71.11,71.15,71.11,71.15,1800.0,52.055,52.0843,52.055,52.0843,1800.0
2007-01-11 12:40:00,71.12,71.18,71.12,71.17,1100.0,52.0623,52.1062,52.0623,52.0989,1100.0
2007-01-11 12:45:00,71.17,71.17,71.11,71.11,5400.0,52.0989,52.0989,52.055,52.055,5400.0
2007-01-11 12:50:00,71.14,71.14,71.13,71.13,700.0,52.077,52.077,52.0696,52.0696,700.0
2007-01-11 12:55:00,71.15,71.18,71.14,71.16,1700.0,52.0843,52.1062,52.077,52.0916,1700.0
2007-01-11 13:00:00,71.15,71.16,71.15,71.16,900.0,52.0843,52.0916,52.0843,52.0916,900.0
2007-01-11 13:05:00,71.14,71.14,71.07,71.07,2000.0,52.077,52.077,52.0257,52.0257,2000.0
2007-01-11 13:10:00,71.08,71.08,71.02,71.04,1200.0,52.033,52.033,51.9891,52.0038,1200.0
2007-01-11 13:15:00,71.05,71.05,71.02,71.02,1000.0,52.0111,52.0111,51.9891,51.9891,1000.0
2007-01-11 13:20:00,71.01,71.01,70.97,70.98,1600.0,51.9818,51.9818,51.9525,51.9598,1600.0
2007-01-11 13:25:00,70.97,71.04,70.97,71.02,2600.0,51.9525,52.0038,51.9525,51.9891,2600.0
2007-01-11 13:30:00,71.04,71.04,71.02,71.03,800.0,52.0038,52.0038,51.9891,51.9964,800.0
2007-01-11 13:35:00,71.06,71.11,71.05,71.09,2000.0,52.0184,52.055,52.0111,52.0404,2000.0
2007-01-11 13:40:00,71.11,71.12,71.09,71.12,1300.0,52.055,52.0623,52.0404,52.0623,1300.0
2007-01-11 13:45:00,71.12,71.12,71.11,71.12,2300.0,52.0623,52.0623,52.055,52.0623,2300.0
2007-01-11 13:50:00,71.11,71.11,71.06,71.08,1800.0,52.055,52.055,52.0184,52.033,1800.0
2007-01-11 13:55:00,71.07,71.12,71.07,71.1,3500.0,52.0257,52.0623,52.0257,52.0477,3500.0
2007-01-11 14:00:00,71.08,71.08,70.98,70.98,2800.0,52.033,52.033,51.9598,51.9598,2800.0
2007-01-11 14:05:00,70.97,71.04,70.95,71.02,9100.0,51.9525,52.0038,51.9379,51.9891,9100.0
2007-01-11 14:10:00,71.0,71.01,70.92,70.94,4200.0,51.9745,51.9818,51.9159,51.9306,4200.0
2007-01-11 14:15:00,70.95,71.02,70.95,71.02,2100.0,51.9379,51.9891,51.9379,51.9891,2100.0
2007-01-11 14:20:00,71.01,71.05,70.99,71.05,2400.0,51.9818,52.0111,51.9672,52.0111,2400.0
2007-01-11 14:25:00,71.1,71.1,71.06,71.07,3100.0,52.0477,52.0477,52.0184,52.0257,3100.0
2007-01-11 14:30:00,71.07,71.25,71.07,71.24,11700.0,52.0257,52.1575,52.0257,52.1502,11700.0
2007-01-11 14:35:00,71.25,71.26,71.15,71.15,1800.0,52.1575,52.1648,52.0843,52.0843,1800.0
2007-01-11 14:40:00,71.16,71.19,71.15,71.19,3800.0,52.0916,52.1136,52.0843,52.1136,3800.0
2007-01-11 14:45:00,71.19,71.2,71.19,71.2,2700.0,52.1136,52.1209,52.1136,52.1209,2700.0
2007-01-11 14:50:00,71.2,71.2,71.19,71.2,3300.0,52.1209,52.1209,52.1136,52.1209,3300.0
2007-01-11 14:55:00,71.2,71.2,71.16,71.17,1400.0,52.1209,52.1209,52.0916,52.0989,1400.0
2007-01-11 15:00:00,71.16,71.16,71.13,71.16,4200.0,52.0916,52.0916,52.0696,52.0916,4200.0
2007-01-11 15:05:00,71.16,71.18,71.16,71.16,1400.0,52.0916,52.1062,52.0916,52.0916,1400.0
2007-01-11 15:10:00,71.16,71.2,71.15,71.2,2100.0,52.0916,52.1209,52.0843,52.1209,2100.0
2007-01-11 15:15:00,71.2,71.2,71.18,71.19,1800.0,52.1209,52.1209,52.1062,52.1136,1800.0
2007-01-11 15:20:00,71.18,71.2,71.16,71.19,3600.0,52.1062,52.1209,52.0916,52.1136,3600.0
2007-01-11 15:25:00,71.18,71.2,71.12,71.17,4800.0,52.1062,52.1209,52.0623,52.0989,4800.0
2007-01-11 15:30:00,71.15,71.17,71.13,71.17,4600.0,52.0843,52.0989,52.0696,52.0989,4600.0
2007-01-11 15:35:00,71.16,71.2,71.16,71.17,6400.0,52.0916,52.1209,52.0916,52.0989,6400.0
2007-01-11 15:40:00,71.18,71.2,71.14,71.2,3900.0,52.1062,52.1209,52.077,52.1209,3900.0
2007-01-11 15:45:00,71.21,71.3,71.19,71.23,6500.0,52.1282,52.1941,52.1136,52.1428,6500.0
2007-01-11 15:50:00,71.23,71.29,71.21,71.28,9100.0,52.1428,52.1868,52.1282,52.1794,9100.0
2007-01-11 15:55:00,71.3,71.33,71.22,71.26,15200.0,52.1941,52.216,52.1355,52.1648,15200.0
2007-01-12 09:30:00,71.39,71.41,71.38,71.39,3900.0,52.26,52.2746,52.2526,52.26,3900.0
2007-01-12 09:35:00,71.38,71.49,71.3,71.47,7500.0,52.2526,52.3332,52.1941,52.3185,7500.0
2007-01-12 09:40:00,71.49,71.6,71.41,71.45,11000.0,52.3332,52.4137,52.2746,52.3039,11000.0
2007-01-12 09:45:00,71.48,71.53,71.45,71.51,2700.0,52.3259,52.3625,52.3039,52.3478,2700.0
2007-01-12 09:50:00,71.53,71.6,71.51,71.6,4500.0,52.3625,52.4137,52.3478,52.4137,4500.0
2007-01-12 09:55:00,71.61,71.74,71.6,71.74,2600.0,52.421,52.5162,52.4137,52.5162,2600.0
2007-01-12 10:00:00,71.65,71.65,71.54,71.54,2200.0,52.4503,52.4503,52.3698,52.3698,2200.0
2007-01-12 10:05:00,71.56,71.57,71.35,71.35,6500.0,52.3844,52.3917,52.2307,52.2307,6500.0
2007-01-12 10:10:00,71.35,71.4,71.34,71.39,1700.0,52.2307,52.2673,52.2234,52.26,1700.0
2007-01-12 10:15:00,71.38,71.44,71.38,71.43,1200.0,52.2526,52.2966,52.2526,52.2893,1200.0
2007-01-12 10:20:00,71.42,71.42,71.3,71.34,2900.0,52.2819,52.2819,52.1941,52.2234,2900.0
2007-01-12 10:25:00,71.37,71.41,71.3,71.31,2600.0,52.2453,52.2746,52.1941,52.2014,2600.0
2007-01-12 10:30:00,71.32,71.35,71.3,71.35,5200.0,52.2087,52.2307,52.1941,52.2307,5200.0
2007-01-12 10:35:00,71.35,71.35,71.33,71.34,600.0,52.2307,52.2307,52.216,52.2234,600.0
2007-01-12 10:40:00,71.32,71.33,71.2,71.31,6600.0,52.2087,52.216,52.1209,52.2014,6600.0
2007-01-12 10:45:00,71.36,71.4,71.36,71.36,2600.0,52.238,52.2673,52.238,52.238,2600.0
2007-01-12 10:50:00,71.36,71.37,71.22,71.22,1600.0,52.238,52.2453,52.1355,52.1355,1600.0
2007-01-12 10:55:00,71.23,71.31,71.23,71.27,6700.0,52.1428,52.2014,52.1428,52.1721,6700.0
2007-01-12 11:00:00,71.25,71.25,71.15,71.21,3800.0,52.1575,52.1575,52.0843,52.1282,3800.0
2007-01-12 11:05:00,71.17,71.18,71.13,71.15,1700.0,52.0989,52.1062,52.0696,52.0843,1700.0
2007-01-12 11:10:00,71.18,71.18,71.1,71.11,2400.0,52.1062,52.1062,52.0477,52.055,2400.0
2007-01-12 11:15:00,71.12,71.19,71.12,71.19,2500.0,52.0623,52.1136,52.0623,52.1136,2500.0
2007-01-12 11:20:00,71.18,71.33,71.16,71.33,5500.0,52.1062,52.216,52.0916,52.216,5500.0
2007-01-12 11:25:00,71.35,71.37,71.33,71.35,1700.0,52.2307,52.2453,52.216,52.2307,1700.0
2007-01-12 11:30:00,71.32,71.34,71.18,71.23,5400.0,52.2087,52.2234,52.1062,52.1428,5400.0
2007-01-12 11:35:00,71.24,71.3,71.24,71.27,7400.0,52.1502,52.1941,52.1502,52.1721,7400.0
2007-01-12 11:40:00,71.27,71.28,71.25,71.28,1900.0,52.1721,52.1794,52.1575,52.1794,1900.0
2007-01-12 11:45:00,71.29,71.29,71.28,71.29,2600.0,52.1868,52.1868,52.1794,52.1868,2600.0
2007-01-12 11:50:00,71.29,71.31,71.28,71.28,2900.0,52.1868,52.2014,52.1794,52.1794,2900.0
2007-01-12 11:55:00,71.28,71.29,71.27,71.27,700.0,52.1794,52.1868,52.1721,52.1721,700.0
2007-01-12 12:00:00,71.29,71.32,71.29,71.32,1800.0,52.1868,52.2087,52.1868,52.2087,1800.0
2007-01-12 12:05:00,71.33,71.33,71.31,71.32,600.0,52.216,52.216,52.2014,52.2087,600.0
2007-01-12 12:10:00,71.31,71.32,71.28,71.32,5400.0,52.2014,52.2087,52.1794,52.2087,5400.0
2007-01-12 12:15:00,71.32,71.32,71.31,71.31,300.0,52.2087,52.2087,52.2014,52.2014,300.0
2007-01-12 12:20:00,71.32,71.41,71.32,71.39,1800.0,52.2087,52.2746,52.2087,52.26,1800.0
2007-01-12 12:25:00,71.41,71.45,71.41,71.44,900.0,52.2746,52.3039,52.2746,52.2966,900.0
2007-01-12 12:30:00,71.45,71.46,71.43,71.46,3200.0,52.3039,52.3112,52.2893,52.3112,3200.0
2007-01-12 12:35:00,71.47,71.5,71.46,71.5,2100.0,52.3185,52.3405,52.3112,52.3405,2100.0
2007-01-12 12:40:00,71.5,71.53,71.5,71.53,2300.0,52.3405,52.3625,52.3405,52.3625,2300.0
2007-01-12 12:45:00,71.53,71.55,71.48,71.49,9800.0,52.3625,52.3771,52.3259,52.3332,9800.0
2007-01-12 12:50:00,71.44,71.49,71.44,71.48,2200.0,52.2966,52.3332,52.2966,52.3259,2200.0
2007-01-12 12:55:00,71.48,71.48,71.47,71.48,1000.0,52.3259,52.3259,52.3185,52.3259,1000.0
2007-01-12 13:00:00,71.47,71.47,71.46,71.47,600.0,52.3185,52.3185,52.3112,52.3185,600.0
2007-01-12 13:05:00,71.45,71.52,71.42,71.51,3100.0,52.3039,52.3551,52.2819,52.3478,3100.0
2007-01-12 13:10:00,71.51,71.51,71.49,71.51,1000.0,52.3478,52.3478,52.3332,52.3478,1000.0
2007-01-12 13:15:00,71.51,71.52,71.44,71.44,1400.0,52.3478,52.3551,52.2966,52.2966,1400.0
2007-01-12 13:20:00,71.46,71.48,71.44,71.47,1400.0,52.3112,52.3259,52.2966,52.3185,1400.0
2007-01-12 13:25:00,71.47,71.47,71.4,71.4,3000.0,52.3185,52.3185,52.2673,52.2673,3000.0
2007-01-12 13:30:00,71.41,71.43,71.41,71.41,1700.0,52.2746,52.2893,52.2746,52.2746,1700.0
2007-01-12 13:35:00,71.45,71.45,71.44,71.44,700.0,52.3039,52.3039,52.2966,52.2966,700.0
2007-01-12 13:40:00,71.45,71.45,71.43,71.45,1000.0,52.3039,52.3039,52.2893,52.3039,1000.0
2007-01-12 13:45:00,71.45,71.47,71.45,71.47,800.0,52.3039,52.3185,52.3039,52.3185,800.0
2007-01-12 13:50:00,71.47,71.5,71.47,71.5,1200.0,52.3185,52.3405,52.3185,52.3405,1200.0
2007-01-12 13:55:00,71.49,71.52,71.49,71.52,700.0,52.3332,52.3551,52.3332,52.3551,700.0
2007-01-12 14:00:00,71.55,71.57,71.5,71.53,1400.0,52.3771,52.3917,52.3405,52.3625,1400.0
2007-01-12 14:05:00,71.49,71.51,71.48,71.48,300.0,52.3332,52.3478,52.3259,52.3259,300.0
2007-01-12 14:10:00,71.48,71.52,71.48,71.51,800.0,52.3259,52.3551,52.3259,52.3478,800.0
2007-01-12 14:15:00,71.5,71.5,71.43,71.49,5900.0,52.3405,52.3405,52.2893,52.3332,5900.0
2007-01-12 14:20:00,71.5,71.5,71.48,71.49,1100.0,52.3405,52.3405,52.3259,52.3332,1100.0
2007-01-12 14:25:00,71.48,71.5,71.48,71.48,400.0,52.3259,52.3405,52.3259,52.3259,400.0
2007-01-12 14:30:00,71.48,71.49,71.47,71.47,1100.0,52.3259,52.3332,52.3185,52.3185,1100.0
2007-01-12 14:35:00,71.46,71.46,71.44,71.45,1300.0,52.3112,52.3112,52.2966,52.3039,1300.0
2007-01-12 14:40:00,71.47,71.49,71.46,71.49,1100.0,52.3185,52.3332,52.3112,52.3332,1100.0
2007-01-12 14:45:00,71.49,71.49,71.46,71.46,1600.0,52.3332,52.3332,52.3112,52.3112,1600.0
2007-01-12 14:50:00,71.46,71.47,71.46,71.47,600.0,52.3112,52.3185,52.3112,52.3185,600.0
2007-01-12 14:55:00,71.47,71.51,71.46,71.51,1400.0,52.3185,52.3478,52.3112,52.3478,1400.0
2007-01-12 15:00:00,71.51,71.52,71.47,71.51,2300.0,52.3478,52.3551,52.3185,52.3478,2300.0
2007-01-12 15:05:00,71.55,71.62,71.55,71.6,1700.0,52.3771,52.4283,52.3771,52.4137,1700.0
2007-01-12 15:10:00,71.63,71.63,71.6,71.61,1300.0,52.4357,52.4357,52.4137,52.421,1300.0
2007-01-12 15:15:00,71.64,71.7,71.64,71.67,3100.0,52.443,52.4869,52.443,52.4649,3100.0
2007-01-12 15:20:00,71.67,71.69,71.64,71.64,3200.0,52.4649,52.4796,52.443,52.443,3200.0
2007-01-12 15:25:00,71.64,71.7,71.64,71.69,2300.0,52.443,52.4869,52.443,52.4796,2300.0
2007-01-12 15:30:00,71.69,71.69,71.63,71.66,4800.0,52.4796,52.4796,52.4357,52.4576,4800.0
2007-01-12 15:35:00,71.66,71.74,71.66,71.72,5500.0,52.4576,52.5162,52.4576,52.5015,5500.0
2007-01-12 15:40:00,71.73,71.75,71.69,71.73,4100.0,52.5089,52.5235,52.4796,52.5089,4100.0
2007-01-12 15:45:00,71.74,71.74,71.71,71.74,6200.0,52.5162,52.5162,52.4942,52.5162,6200.0
2007-01-12 15:50:00,71.73,71.87,71.68,71.82,33300.0,52.5089,52.6113,52.4723,52.5747,33300.0
2007-01-12 15:55:00,71.82,71.89,71.75,71.84,41200.0,52.5747,52.626,52.5235,52.5894,41200.0
2007-01-16 09:30:00,71.6,71.7,71.5,71.7,6400.0,52.4137,52.4869,52.3405,52.4869,6400.0
2007-01-16 09:35:00,71.7,71.77,71.63,71.77,3300.0,52.4869,52.5381,52.4357,52.5381,3300.0
2007-01-16 09:40:00,71.72,71.8,71.72,71.75,9600.0,52.5015,52.5601,52.5015,52.5235,9600.0
2007-01-16 09:45:00,71.75,71.75,71.69,71.7,3500.0,52.5235,52.5235,52.4796,52.4869,3500.0
2007-01-16 09:50:00,71.68,71.73,71.66,71.73,2400.0,52.4723,52.5089,52.4576,52.5089,2400.0
2007-01-16 09:55:00,71.73,71.79,71.72,71.79,1900.0,52.5089,52.5528,52.5015,52.5528,1900.0
2007-01-16 10:00:00,71.75,71.75,71.67,71.7,2300.0,52.5235,52.5235,52.4649,52.4869,2300.0
2007-01-16 10:05:00,71.64,71.72,71.64,71.71,1800.0,52.443,52.5015,52.443,52.4942,1800.0
2007-01-16 10:10:00,71.7,71.76,71.7,71.75,1700.0,52.4869,52.5308,52.4869,52.5235,1700.0
2007-01-16 10:15:00,71.77,71.77,71.74,71.74,1000.0,52.5381,52.5381,52.5162,52.5162,1000.0
2007-01-16 10:20:00,71.76,71.76,71.68,71.69,1900.0,52.5308,52.5308,52.4723,52.4796,1900.0
2007-01-16 10:25:00,71.67,71.67,71.6,71.62,1400.0,52.4649,52.4649,52.4137,52.4283,1400.0
2007-01-16 10:30:00,71.63,71.66,71.63,71.65,2100.0,52.4357,52.4576,52.4357,52.4503,2100.0
2007-01-16 10:35:00,71.66,71.77,71.66,71.69,2900.0,52.4576,52.5381,52.4576,52.4796,2900.0
2007-01-16 10:40:00,71.73,71.73,71.72,71.72,300.0,52.5089,52.5089,52.5015,52.5015,300.0
2007-01-16 10:45:00,71.73,71.73,71.63,71.7,1700.0,52.5089,52.5089,52.4357,52.4869,1700.0
2007-01-16 10:50:00,71.69,71.77,71.69,71.76,3100.0,52.4796,52.5381,52.4796,52.5308,3100.0
2007-01-16 10:55:00,71.76,71.77,71.71,71.77,3700.0,52.5308,52.5381,52.4942,52.5381,3700.0
2007-01-16 11:00:00,71.76,71.8,71.75,71.8,4900.0,52.5308,52.5601,52.5235,52.5601,4900.0
2007-01-16 11:05:00,71.8,71.8,71.72,71.77,3500.0,52.5601,52.5601,52.5015,52.5381,3500.0
2007-01-16 11:10:00,71.77,71.8,71.75,71.75,1100.0,52.5381,52.5601,52.5235,52.5235,1100.0
2007-01-16 11:15:00,71.76,71.8,71.76,71.78,1100.0,52.5308,52.5601,52.5308,52.5455,1100.0
2007-01-16 11:20:00,71.76,71.76,71.74,71.74,1600.0,52.5308,52.5308,52.5162,52.5162,1600.0
2007-01-16 11:25:00,71.74,71.74,71.7,71.7,1000.0,52.5162,52.5162,52.4869,52.4869,1000.0
2007-01-16 11:30:00,71.73,71.8,71.73,71.8,700.0,52.5089,52.5601,52.5089,52.5601,700.0
2007-01-16 11:35:00,71.8,71.8,71.77,71.77,1200.0,52.5601,52.5601,52.5381,52.5381,1200.0
2007-01-16 11:40:00,71.76,71.79,71.76,71.79,300.0,52.5308,52.5528,52.5308,52.5528,300.0
2007-01-16 11:45:00,71.78,71.78,71.76,71.76,900.0,52.5455,52.5455,52.5308,52.5308,900.0
2007-01-16 11:50:00,71.76,71.77,71.75,71.77,1300.0,52.5308,52.5381,52.5235,52.5381,1300.0
2007-01-16 11:55:00,71.77,71.8,71.74,71.76,1200.0,52.5381,52.5601,52.5162,52.5308,1200.0
2007-01-16 12:00:00,71.78,71.8,71.75,71.75,1500.0,52.5455,52.5601,52.5235,52.5235,1500.0
2007-01-16 12:05:00,71.74,71.74,71.74,71.74,200.0,52.5162,52.5162,52.5162,52.5162,200.0
2007-01-16 12:10:00,71.74,71.74,71.63,71.63,2800.0,52.5162,52.5162,52.4357,52.4357,2800.0
2007-01-16 12:15:00,71.63,71.63,71.59,71.59,1000.0,52.4357,52.4357,52.4064,52.4064,1000.0
2007-01-16 12:20:00,71.6,71.63,71.6,71.6,2100.0,52.4137,52.4357,52.4137,52.4137,2100.0
2007-01-16 12:25:00,71.58,71.58,71.53,71.53,600.0,52.3991,52.3991,52.3625,52.3625,600.0
2007-01-16 12:30:00,71.53,71.67,71.53,71.67,800.0,52.3625,52.4649,52.3625,52.4649,800.0
2007-01-16 12:35:00,71.67,71.67,71.5,71.5,5300.0,52.4649,52.4649,52.3405,52.3405,5300.0
2007-01-16 12:40:00,71.52,71.52,71.52,71.52,600.0,52.3551,52.3551,52.3551,52.3551,600.0
2007-01-16 12:45:00,71.5,71.51,71.4,71.43,4300.0,52.3405,52.3478,52.2673,52.2893,4300.0
2007-01-16 12:50:00,71.43,71.43,71.3,71.3,3400.0,52.2893,52.2893,52.1941,52.1941,3400.0
2007-01-16 12:55:00,71.29,71.43,71.29,71.43,1300.0,52.1868,52.2893,52.1868,52.2893,1300.0
2007-01-16 13:00:00,71.43,71.44,71.42,71.44,900.0,52.2893,52.2966,52.2819,52.2966,900.0
2007-01-16 13:05:00,71.44,71.44,71.42,71.43,1100.0,52.2966,52.2966,52.2819,52.2893,1100.0
2007-01-16 13:10:00,71.38,71.38,71.3,71.3,1300.0,52.2526,52.2526,52.1941,52.1941,1300.0
2007-01-16 13:15:00,71.32,71.38,71.3,71.37,1400.0,52.2087,52.2526,52.1941,52.2453,1400.0
2007-01-16 13:20:00,71.39,71.39,71.38,71.38,400.0,52.26,52.26,52.2526,52.2526,400.0
2007-01-16 13:25:00,71.35,71.4,71.35,71.36,1400.0,52.2307,52.2673,52.2307,52.238,1400.0
2007-01-16 13:30:00,71.36,71.39,71.36,71.39,1000.0,52.238,52.26,52.238,52.26,1000.0
2007-01-16 13:35:00,71.38,71.42,71.38,71.41,1100.0,52.2526,52.2819,52.2526,52.2746,1100.0
2007-01-16 13:40:00,71.43,71.43,71.33,71.33,1600.0,52.2893,52.2893,52.216,52.216,1600.0
2007-01-16 13:45:00,71.38,71.38,71.38,71.38,200.0,52.2526,52.2526,52.2526,52.2526,200.0
2007-01-16 13:50:00,71.38,71.41,71.38,71.41,1200.0,52.2526,52.2746,52.2526,52.2746,1200.0
2007-01-16 13:55:00,71.4,71.45,71.35,71.45,2300.0,52.2673,52.3039,52.2307,52.3039,2300.0
2007-01-16 14:00:00,71.47,71.48,71.44,71.44,1000.0,52.3185,52.3259,52.2966,52.2966,1000.0
2007-01-16 14:05:00,71.45,71.49,71.45,71.49,800.0,52.3039,52.3332,52.3039,52.3332,800.0
2007-01-16 14:10:00,71.49,71.55,71.49,71.55,800.0,52.3332,52.3771,52.3332,52.3771,800.0
2007-01-16 14:15:00,71.55,71.6,71.54,71.59,1000.0,52.3771,52.4137,52.3698,52.4064,1000.0
2007-01-16 14:20:00,71.59,71.63,71.59,71.61,1900.0,52.4064,52.4357,52.4064,52.421,1900.0
2007-01-16 14:25:00,71.62,71.62,71.58,71.58,1100.0,52.4283,52.4283,52.3991,52.3991,1100.0
2007-01-16 14:30:00,71.57,71.69,71.57,71.65,1500.0,52.3917,52.4796,52.3917,52.4503,1500.0
2007-01-16 14:35:00,71.66,71.67,71.65,71.67,800.0,52.4576,52.4649,52.4503,52.4649,800.0
2007-01-16 14:40:00,71.66,71.67,71.66,71.66,800.0,52.4576,52.4649,52.4576,52.4576,800.0
2007-01-16 14:45:00,71.66,71.75,71.66,71.74,3900.0,52.4576,52.5235,52.4576,52.5162,3900.0
2007-01-16 14:50:00,71.74,71.74,71.71,71.71,1800.0,52.5162,52.5162,52.4942,52.4942,1800.0
2007-01-16 14:55:00,71.7,71.72,71.7,71.7,700.0,52.4869,52.5015,52.4869,52.4869,700.0
2007-01-16 15:00:00,71.69,71.71,71.67,71.7,700.0,52.4796,52.4942,52.4649,52.4869,700.0
2007-01-16 15:05:00,71.71,71.73,71.71,71.72,1600.0,52.4942,52.5089,52.4942,52.5015,1600.0
2007-01-16 15:10:00,71.73,71.73,71.7,71.7,1300.0,52.5089,52.5089,52.4869,52.4869,1300.0
2007-01-16 15:15:00,71.7,71.7,71.69,71.69,900.0,52.4869,52.4869,52.4796,52.4796,900.0
2007-01-16 15:20:00,71.66,71.71,71.66,71.71,1100.0,52.4576,52.4942,52.4576,52.4942,1100.0
2007-01-16 15:25:00,71.71,71.72,71.67,71.67,1300.0,52.4942,52.5015,52.4649,52.4649,1300.0
2007-01-16 15:30:00,71.67,71.67,71.6,71.61,1200.0,52.4649,52.4649,52.4137,52.421,1200.0
2007-01-16 15:35:00,71.63,71.64,71.63,71.63,2100.0,52.4357,52.443,52.4357,52.4357,2100.0
2007-01-16 15:40:00,71.63,71.72,71.62,71.72,3900.0,52.4357,52.5015,52.4283,52.5015,3900.0
2007-01-16 15:45:00,71.72,71.72,71.66,71.69,1500.0,52.5015,52.5015,52.4576,52.4796,1500.0
2007-01-16 15:50:00,71.68,71.72,71.68,71.69,2400.0,52.4723,52.5015,52.4723,52.4796,2400.0
2007-01-16 15:55:00,71.7,71.74,71.7,71.73,3900.0,52.4869,52.5162,52.4869,52.5089,3900.0
2007-01-17 09:30:00,71.8,72.0,71.63,71.63,6500.0,52.5601,52.7065,52.4357,52.4357,6500.0
2007-01-17 09:35:00,71.75,72.15,71.75,72.15,3900.0,52.5235,52.8163,52.5235,52.8163,3900.0
2007-01-17 09:40:00,72.12,72.12,71.92,71.97,4800.0,52.7944,52.7944,52.6479,52.6845,4800.0
2007-01-17 09:45:00,71.99,72.07,71.94,72.03,5200.0,52.6992,52.7578,52.6626,52.7285,5200.0
2007-01-17 09:50:00,72.12,72.2,72.07,72.2,2800.0,52.7944,52.8529,52.7578,52.8529,2800.0
2007-01-17 09:55:00,72.24,72.36,72.2,72.3,5000.0,52.8822,52.97,52.8529,52.9261,5000.0
2007-01-17 10:00:00,72.3,72.33,71.92,72.0,11100.0,52.9261,52.9481,52.6479,52.7065,11100.0
2007-01-17 10:05:00,72.0,72.1,71.99,72.1,2700.0,52.7065,52.7797,52.6992,52.7797,2700.0
2007-01-17 10:10:00,72.13,72.13,72.02,72.05,2500.0,52.8017,52.8017,52.7212,52.7431,2500.0
2007-01-17 10:15:00,72.05,72.18,72.05,72.18,2500.0,52.7431,52.8383,52.7431,52.8383,2500.0
2007-01-17 10:20:00,72.14,72.17,72.1,72.14,1700.0,52.809,52.831,52.7797,52.809,1700.0
2007-01-17 10:25:00,72.17,72.17,72.08,72.09,2400.0,52.831,52.831,52.7651,52.7724,2400.0
2007-01-17 10:30:00,72.09,72.09,72.01,72.07,3500.0,52.7724,52.7724,52.7138,52.7578,3500.0
2007-01-17 10:35:00,72.11,72.12,72.05,72.09,2300.0,52.787,52.7944,52.7431,52.7724,2300.0
2007-01-17 10:40:00,72.11,72.12,71.99,71.99,2700.0,52.787,52.7944,52.6992,52.6992,2700.0
2007-01-17 10:45:00,71.97,71.98,71.97,71.98,1100.0,52.6845,52.6919,52.6845,52.6919,1100.0
2007-01-17 10:50:00,71.99,71.99,71.95,71.95,1600.0,52.6992,52.6992,52.6699,52.6699,1600.0
2007-01-17 10:55:00,71.95,71.95,71.82,71.85,3100.0,52.6699,52.6699,52.5747,52.5967,3100.0
2007-01-17 11:00:00,71.82,72.07,71.82,72.05,3400.0,52.5747,52.7578,52.5747,52.7431,3400.0
2007-01-17 11:05:00,72.01,72.02,72.0,72.02,500.0,52.7138,52.7212,52.7065,52.7212,500.0
2007-01-17 11:10:00,72.02,72.02,71.97,71.99,1100.0,52.7212,52.7212,52.6845,52.6992,1100.0
2007-01-17 11:15:00,71.99,72.01,71.86,71.86,2100.0,52.6992,52.7138,52.604,52.604,2100.0
2007-01-17 11:20:00,71.88,71.91,71.86,71.86,3900.0,52.6187,52.6406,52.604,52.604,3900.0
2007-01-17 11:25:00,71.87,71.98,71.87,71.93,2000.0,52.6113,52.6919,52.6113,52.6553,2000.0
2007-01-17 11:30:00,71.93,71.98,71.93,71.98,600.0,52.6553,52.6919,52.6553,52.6919,600.0
2007-01-17 11:35:00,72.03,72.06,72.01,72.02,2300.0,52.7285,52.7504,52.7138,52.7212,2300.0
2007-01-17 11:40:00,72.02,72.07,71.97,72.07,2500.0,52.7212,52.7578,52.6845,52.7578,2500.0
2007-01-17 11:45:00,72.06,72.08,72.05,72.05,600.0,52.7504,52.7651,52.7431,52.7431,600.0
2007-01-17 11:50:00,72.07,72.15,72.07,72.15,600.0,52.7578,52.8163,52.7578,52.8163,600.0
2007-01-17 11:55:00,72.11,72.21,72.09,72.21,3700.0,52.787,52.8602,52.7724,52.8602,3700.0
2007-01-17 12:00:00,72.2,72.27,72.2,72.2,2500.0,52.8529,52.9042,52.8529,52.8529,2500.0
2007-01-17 12:05:00,72.25,72.31,72.25,72.31,1500.0,52.8895,52.9334,52.8895,52.9334,1500.0
2007-01-17 12:10:00,72.29,72.29,72.26,72.28,1500.0,52.9188,52.9188,52.8968,52.9115,1500.0
2007-01-17 12:15:00,72.3,72.31,72.25,72.25,1900.0,52.9261,52.9334,52.8895,52.8895,1900.0
2007-01-17 12:20:00,72.29,72.29,72.27,72.27,500.0,52.9188,52.9188,52.9042,52.9042,500.0
2007-01-17 12:25:00,72.25,72.35,72.22,72.35,3400.0,52.8895,52.9627,52.8676,52.9627,3400.0
2007-01-17 12:30:00,72.35,72.36,72.26,72.26,2900.0,52.9627,52.97,52.8968,52.8968,2900.0
2007-01-17 12:35:00,72.26,72.26,72.18,72.18,400.0,52.8968,52.8968,52.8383,52.8383,400.0
2007-01-17 12:40:00,72.13,72.17,72.12,72.16,3200.0,52.8017,52.831,52.7944,52.8236,3200.0
2007-01-17 12:45:00,72.15,72.16,72.15,72.16,200.0,52.8163,52.8236,52.8163,52.8236,200.0
2007-01-17 12:50:00,72.16,72.2,72.16,72.2,1700.0,52.8236,52.8529,52.8236,52.8529,1700.0
2007-01-17 12:55:00,72.2,72.29,72.2,72.29,1300.0,52.8529,52.9188,52.8529,52.9188,1300.0
2007-01-17 13:00:00,72.32,72.36,72.32,72.32,1300.0,52.9408,52.97,52.9408,52.9408,1300.0
2007-01-17 13:05:00,72.32,72.32,72.3,72.3,500.0,52.9408,52.9408,52.9261,52.9261,500.0
2007-01-17 13:10:00,72.26,72.3,72.26,72.3,800.0,52.8968,52.9261,52.8968,52.9261,800.0
2007-01-17 13:15:00,72.3,72.31,72.2,72.23,2200.0,52.9261,52.9334,52.8529,52.8749,2200.0
2007-01-17 13:20:00,72.23,72.25,72.21,72.21,1100.0,52.8749,52.8895,52.8602,52.8602,1100.0
2007-01-17 13:25:00,72.24,72.24,72.13,72.14,2800.0,52.8822,52.8822,52.8017,52.809,2800.0
2007-01-17 13:30:00,72.16,72.17,72.14,72.15,2100.0,52.8236,52.831,52.809,52.8163,2100.0
2007-01-17 13:35:00,72.14,72.17,72.14,72.17,1500.0,52.809,52.831,52.809,52.831,1500.0
2007-01-17 13:40:00,72.17,72.18,72.13,72.15,4200.0,52.831,52.8383,52.8017,52.8163,4200.0
2007-01-17 13:45:00,72.2,72.2,72.18,72.19,400.0,52.8529,52.8529,52.8383,52.8456,400.0
2007-01-17 13:50:00,72.18,72.18,72.11,72.11,1700.0,52.8383,52.8383,52.787,52.787,1700.0
2007-01-17 13:55:00,72.11,72.11,72.11,72.11,100.0,52.787,52.787,52.787,52.787,100.0
2007-01-17 14:00:00,72.1,72.29,72.05,72.26,13700.0,52.7797,52.9188,52.7431,52.8968,13700.0
2007-01-17 14:05:00,72.25,72.29,72.22,72.22,1500.0,52.8895,52.9188,52.8676,52.8676,1500.0
2007-01-17 14:10:00,72.21,72.22,72.14,72.22,11900.0,52.8602,52.8676,52.809,52.8676,11900.0
2007-01-17 14:15:00,72.19,72.24,72.16,72.23,6700.0,52.8456,52.8822,52.8236,52.8749,6700.0
2007-01-17 14:20:00,72.23,72.24,72.12,72.21,8800.0,52.8749,52.8822,52.7944,52.8602,8800.0
2007-01-17 14:25:00,72.21,72.32,72.19,72.31,8800.0,52.8602,52.9408,52.8456,52.9334,8800.0
2007-01-17 14:30:00,72.27,72.3,72.11,72.15,6000.0,52.9042,52.9261,52.787,52.8163,6000.0
2007-01-17 14:35:00,72.16,72.23,72.15,72.21,3100.0,52.8236,52.8749,52.8163,52.8602,3100.0
2007-01-17 14:40:00,72.24,72.24,72.12,72.13,2900.0,52.8822,52.8822,52.7944,52.8017,2900.0
2007-01-17 14:45:00,72.13,72.13,72.07,72.07,2800.0,52.8017,52.8017,52.7578,52.7578,2800.0
2007-01-17 14:50:00,72.07,72.33,72.0,72.33,25800.0,52.7578,52.9481,52.7065,52.9481,25800.0
2007-01-17 14:55:00,72.33,72.33,72.24,72.27,3200.0,52.9481,52.9481,52.8822,52.9042,3200.0
2007-01-17 15:00:00,72.3,72.33,72.22,72.26,3400.0,52.9261,52.9481,52.8676,52.8968,3400.0
2007-01-17 15:05:00,72.26,72.26,72.05,72.05,4200.0,52.8968,52.8968,52.7431,52.7431,4200.0
2007-01-17 15:10:00,72.07,72.16,72.04,72.16,3400.0,52.7578,52.8236,52.7358,52.8236,3400.0
2007-01-17 15:15:00,72.16,72.19,72.08,72.15,3000.0,52.8236,52.8456,52.7651,52.8163,3000.0
2007-01-17 15:20:00,72.14,72.18,72.13,72.13,2600.0,52.809,52.8383,52.8017,52.8017,2600.0
2007-01-17 15:25:00,72.12,72.16,72.12,72.15,1600.0,52.7944,52.8236,52.7944,52.8163,1600.0
2007-01-17 15:30:00,72.16,72.35,72.16,72.22,12400.0,52.8236,52.9627,52.8236,52.8676,12400.0
2007-01-17 15:35:00,72.21,72.21,72.16,72.16,2700.0,52.8602,52.8602,52.8236,52.8236,2700.0
2007-01-17 15:40:00,72.18,72.18,72.14,72.15,3500.0,52.8383,52.8383,52.809,52.8163,3500.0
2007-01-17 15:45:00,72.15,72.16,72.07,72.1,5200.0,52.8163,52.8236,52.7578,52.7797,5200.0
2007-01-17 15:50:00,72.1,72.1,72.05,72.09,5900.0,52.7797,52.7797,52.7431,52.7724,5900.0
2007-01-17 15:55:00,72.09,72.14,72.09,72.14,7100.0,52.7724,52.809,52.7724,52.809,7100.0
2007-01-18 09:30:00,72.3,72.3,71.71,71.71,11100.0,52.9261,52.9261,52.4942,52.4942,11100.0
2007-01-18 09:35:00,71.71,71.71,71.42,71.42,16400.0,52.4942,52.4942,52.2819,52.2819,16400.0
2007-01-18 09:40:00,71.42,71.44,70.96,70.96,22800.0,52.2819,52.2966,51.9452,51.9452,22800.0
2007-01-18 09:45:00,70.96,71.01,70.51,70.56,32000.0,51.9452,51.9818,51.6158,51.6524,32000.0
2007-01-18 09:50:00,70.69,71.5,70.62,71.5,25400.0,51.7475,52.3405,51.6963,52.3405,25400.0
2007-01-18 09:55:00,71.49,71.49,71.27,71.27,7100.0,52.3332,52.3332,52.1721,52.1721,7100.0
2007-01-18 10:00:00,71.25,71.26,71.04,71.14,11200.0,52.1575,52.1648,52.0038,52.077,11200.0
2007-01-18 10:05:00,71.14,71.2,71.0,71.09,11200.0,52.077,52.1209,51.9745,52.0404,11200.0
2007-01-18 10:10:00,71.09,71.09,70.93,70.93,4500.0,52.0404,52.0404,51.9232,51.9232,4500.0
2007-01-18 10:15:00,70.95,70.99,70.87,70.98,19800.0,51.9379,51.9672,51.8793,51.9598,19800.0
2007-01-18 10:20:00,70.98,71.08,70.98,70.98,4600.0,51.9598,52.033,51.9598,51.9598,4600.0
2007-01-18 10:25:00,70.97,71.03,70.93,71.02,6800.0,51.9525,51.9964,51.9232,51.9891,6800.0
2007-01-18 10:30:00,71.03,71.06,71.0,71.0,12800.0,51.9964,52.0184,51.9745,51.9745,12800.0
2007-01-18 10:35:00,71.0,71.14,71.0,71.1,9000.0,51.9745,52.077,51.9745,52.0477,9000.0
2007-01-18 10:40:00,71.09,71.18,71.09,71.13,5300.0,52.0404,52.1062,52.0404,52.0696,5300.0
2007-01-18 10:45:00,71.1,71.11,71.08,71.09,1900.0,52.0477,52.055,52.033,52.0404,1900.0
2007-01-18 10:50:00,71.1,71.13,71.04,71.13,3900.0,52.0477,52.0696,52.0038,52.0696,3900.0
2007-01-18 10:55:00,71.15,71.15,71.05,71.05,6000.0,52.0843,52.0843,52.0111,52.0111,6000.0
2007-01-18 11:00:00,71.05,71.09,71.0,71.09,7300.0,52.0111,52.0404,51.9745,52.0404,7300.0
2007-01-18 11:05:00,71.1,71.29,71.1,71.18,7600.0,52.0477,52.1868,52.0477,52.1062,7600.0
2007-01-18 11:10:00,71.21,71.22,71.08,71.11,5100.0,52.1282,52.1355,52.033,52.055,5100.0
2007-01-18 11:15:00,71.12,71.12,71.08,71.1,5500.0,52.0623,52.0623,52.033,52.0477,5500.0
2007-01-18 11:20:00,71.11,71.11,71.04,71.09,7400.0,52.055,52.055,52.0038,52.0404,7400.0
2007-01-18 11:25:00,71.09,71.11,71.04,71.07,5800.0,52.0404,52.055,52.0038,52.0257,5800.0
2007-01-18 11:30:00,71.08,71.15,71.08,71.14,8200.0,52.033,52.0843,52.033,52.077,8200.0
2007-01-18 11:35:00,71.13,71.15,71.11,71.13,2100.0,52.0696,52.0843,52.055,52.0696,2100.0
2007-01-18 11:40:00,71.14,71.14,71.12,71.12,2300.0,52.077,52.077,52.0623,52.0623,2300.0
2007-01-18 11:45:00,71.14,71.19,71.11,71.18,6900.0,52.077,52.1136,52.055,52.1062,6900.0
2007-01-18 11:50:00,71.19,71.2,71.18,71.2,3200.0,52.1136,52.1209,52.1062,52.1209,3200.0
2007-01-18 11:55:00,71.21,71.27,71.17,71.17,4600.0,52.1282,52.1721,52.0989,52.0989,4600.0
2007-01-18 12:00:00,71.17,71.29,71.17,71.29,5600.0,52.0989,52.1868,52.0989,52.1868,5600.0
2007-01-18 12:05:00,71.28,71.28,71.2,71.24,3500.0,52.1794,52.1794,52.1209,52.1502,3500.0
2007-01-18 12:10:00,71.21,71.24,71.2,71.23,1100.0,52.1282,52.1502,52.1209,52.1428,1100.0
2007-01-18 12:15:00,71.23,71.23,71.12,71.13,9600.0,52.1428,52.1428,52.0623,52.0696,9600.0
2007-01-18 12:20:00,71.13,71.15,71.1,71.15,6100.0,52.0696,52.0843,52.0477,52.0843,6100.0
2007-01-18 12:25:00,71.14,71.17,71.11,71.11,2200.0,52.077,52.0989,52.055,52.055,2200.0
2007-01-18 12:30:00,71.1,71.14,71.07,71.14,7000.0,52.0477,52.077,52.0257,52.077,7000.0
2007-01-18 12:35:00,71.13,71.29,71.13,71.27,5300.0,52.0696,52.1868,52.0696,52.1721,5300.0
2007-01-18 12:40:00,71.26,71.31,71.23,71.31,3300.0,52.1648,52.2014,52.1428,52.2014,3300.0
2007-01-18 12:45:00,71.29,71.29,71.24,71.26,1500.0,52.1868,52.1868,52.1502,52.1648,1500.0
2007-01-18 12:50:00,71.24,71.24,71.2,71.2,1900.0,52.1502,52.1502,52.1209,52.1209,1900.0
2007-01-18 12:55:00,71.22,71.22,71.2,71.21,3500.0,52.1355,52.1355,52.1209,52.1282,3500.0
2007-01-18 13:00:00,71.21,71.23,71.17,71.21,4000.0,52.1282,52.1428,52.0989,52.1282,4000.0
2007-01-18 13:05:00,71.22,71.31,71.22,71.28,4000.0,52.1355,52.2014,52.1355,52.1794,4000.0
2007-01-18 13:10:00,71.25,71.25,71.16,71.17,6400.0,52.1575,52.1575,52.0916,52.0989,6400.0
2007-01-18 13:15:00,71.17,71.26,71.17,71.26,3400.0,52.0989,52.1648,52.0989,52.1648,3400.0
2007-01-18 13:20:00,71.26,71.3,71.17,71.17,5300.0,52.1648,52.1941,52.0989,52.0989,5300.0
2007-01-18 13:25:00,71.17,71.2,71.17,71.2,4100.0,52.0989,52.1209,52.0989,52.1209,4100.0
2007-01-18 13:30:00,71.19,71.19,71.14,71.15,3600.0,52.1136,52.1136,52.077,52.0843,3600.0
2007-01-18 13:35:00,71.14,71.14,71.12,71.12,3200.0,52.077,52.077,52.0623,52.0623,3200.0
2007-01-18 13:40:00,71.11,71.14,71.09,71.13,6600.0,52.055,52.077,52.0404,52.0696,6600.0
2007-01-18 13:45:00,71.13,71.15,71.09,71.11,4500.0,52.0696,52.0843,52.0404,52.055,4500.0
2007-01-18 13:50:00,71.11,71.13,71.08,71.1,3300.0,52.055,52.0696,52.033,52.0477,3300.0
2007-01-18 13:55:00,71.1,71.1,71.09,71.1,5700.0,52.0477,52.0477,52.0404,52.0477,5700.0
2007-01-18 14:00:00,71.1,71.11,71.05,71.05,5500.0,52.0477,52.055,52.0111,52.0111,5500.0
2007-01-18 14:05:00,71.06,71.08,71.06,71.07,3900.0,52.0184,52.033,52.0184,52.0257,3900.0
2007-01-18 14:10:00,71.07,71.19,71.07,71.13,17100.0,52.0257,52.1136,52.0257,52.0696,17100.0
2007-01-18 14:15:00,71.1,71.2,71.1,71.2,11700.0,52.0477,52.1209,52.0477,52.1209,11700.0
2007-01-18 14:20:00,71.2,71.2,71.09,71.09,5800.0,52.1209,52.1209,52.0404,52.0404,5800.0
2007-01-18 14:25:00,71.09,71.12,71.07,71.08,6300.0,52.0404,52.0623,52.0257,52.033,6300.0
2007-01-18 14:30:00,71.07,71.12,71.05,71.1,9300.0,52.0257,52.0623,52.0111,52.0477,9300.0
2007-01-18 14:35:00,71.09,71.09,71.0,71.01,6100.0,52.0404,52.0404,51.9745,51.9818,6100.0
2007-01-18 14:40:00,71.01,71.13,71.01,71.13,5700.0,51.9818,52.0696,51.9818,52.0696,5700.0
2007-01-18 14:45:00,71.13,71.13,71.03,71.03,4700.0,52.0696,52.0696,51.9964,51.9964,4700.0
2007-01-18 14:50:00,71.01,71.11,70.96,71.11,13600.0,51.9818,52.055,51.9452,52.055,13600.0
2007-01-18 14:55:00,71.07,71.08,71.0,71.0,3500.0,52.0257,52.033,51.9745,51.9745,3500.0
2007-01-18 15:00:00,71.0,71.08,70.98,71.06,6900.0,51.9745,52.033,51.9598,52.0184,6900.0
2007-01-18 15:05:00,71.06,71.06,70.98,71.01,3300.0,52.0184,52.0184,51.9598,51.9818,3300.0
2007-01-18 15:10:00,71.01,71.1,70.99,71.08,9100.0,51.9818,52.0477,51.9672,52.033,9100.0
2007-01-18 15:15:00,71.1,71.11,71.05,71.06,6400.0,52.0477,52.055,52.0111,52.0184,6400.0
2007-01-18 15:20:00,71.06,71.17,71.04,71.07,21400.0,52.0184,52.0989,52.0038,52.0257,21400.0
2007-01-18 15:25:00,71.06,71.06,70.98,70.99,10500.0,52.0184,52.0184,51.9598,51.9672,10500.0
2007-01-18 15:30:00,71.02,71.03,70.98,71.02,10400.0,51.9891,51.9964,51.9598,51.9891,10400.0
2007-01-18 15:35:00,71.02,71.05,70.97,71.0,62800.0,51.9891,52.0111,51.9525,51.9745,62800.0
2007-01-18 15:40:00,71.0,71.05,70.97,71.05,20500.0,51.9745,52.0111,51.9525,52.0111,20500.0
2007-01-18 15:45:00,71.06,71.07,70.93,70.95,7200.0,52.0184,52.0257,51.9232,51.9379,7200.0
2007-01-18 15:50:00,70.95,70.97,70.87,70.9,11700.0,51.9379,51.9525,51.8793,51.9013,11700.0
2007-01-18 15:55:00,70.89,70.92,70.8,70.91,15400.0,51.894,51.9159,51.8281,51.9086,15400.0
2007-01-19 09:30:00,71.02,71.09,71.0,71.0,31500.0,51.9891,52.0404,51.9745,51.9745,31500.0
2007-01-19 09:35:00,71.0,71.06,71.0,71.06,6700.0,51.9745,52.0184,51.9745,52.0184,6700.0
2007-01-19 09:40:00,71.05,71.19,71.05,71.19,3700.0,52.0111,52.1136,52.0111,52.1136,3700.0
2007-01-19 09:45:00,71.21,71.24,71.15,71.23,3500.0,52.1282,52.1502,52.0843,52.1428,3500.0
2007-01-19 09:50:00,71.23,71.23,71.15,71.2,4100.0,52.1428,52.1428,52.0843,52.1209,4100.0
2007-01-19 09:55:00,71.2,71.2,71.16,71.16,1900.0,52.1209,52.1209,52.0916,52.0916,1900.0
2007-01-19 10:00:00,71.18,71.2,71.15,71.18,5800.0,52.1062,52.1209,52.0843,52.1062,5800.0
2007-01-19 10:05:00,71.16,71.2,71.16,71.17,3200.0,52.0916,52.1209,52.0916,52.0989,3200.0
2007-01-19 10:10:00,71.2,71.2,71.15,71.18,5800.0,52.1209,52.1209,52.0843,52.1062,5800.0
2007-01-19 10:15:00,71.19,71.2,71.04,71.09,9000.0,52.1136,52.1209,52.0038,52.0404,9000.0
2007-01-19 10:20:00,71.08,71.13,71.08,71.12,1200.0,52.033,52.0696,52.033,52.0623,1200.0
2007-01-19 10:25:00,71.13,71.17,71.11,71.17,8500.0,52.0696,52.0989,52.055,52.0989,8500.0
2007-01-19 10:30:00,71.18,71.24,71.15,71.19,17100.0,52.1062,52.1502,52.0843,52.1136,17100.0
2007-01-19 10:35:00,71.21,71.38,71.2,71.35,4900.0,52.1282,52.2526,52.1209,52.2307,4900.0
2007-01-19 10:40:00,71.37,71.51,71.35,71.43,7700.0,52.2453,52.3478,52.2307,52.2893,7700.0
2007-01-19 10:45:00,71.46,71.52,71.46,71.46,3500.0,52.3112,52.3551,52.3112,52.3112,3500.0
2007-01-19 10:50:00,71.47,71.54,71.46,71.53,2000.0,52.3185,52.3698,52.3112,52.3625,2000.0
2007-01-19 10:55:00,71.56,71.58,71.4,71.4,5400.0,52.3844,52.3991,52.2673,52.2673,5400.0
2007-01-19 11:00:00,71.4,71.58,71.4,71.53,2200.0,52.2673,52.3991,52.2673,52.3625,2200.0
2007-01-19 11:05:00,71.53,71.57,71.53,71.56,1900.0,52.3625,52.3917,52.3625,52.3844,1900.0
2007-01-19 11:10:00,71.57,71.64,71.57,71.61,4900.0,52.3917,52.443,52.3917,52.421,4900.0
2007-01-19 11:15:00,71.61,71.63,71.58,71.58,2700.0,52.421,52.4357,52.3991,52.3991,2700.0
2007-01-19 11:20:00,71.62,71.66,71.59,71.59,3200.0,52.4283,52.4576,52.4064,52.4064,3200.0
2007-01-19 11:25:00,71.59,71.59,71.53,71.54,1000.0,52.4064,52.4064,52.3625,52.3698,1000.0
2007-01-19 11:30:00,71.58,71.58,71.38,71.43,3000.0,52.3991,52.3991,52.2526,52.2893,3000.0
2007-01-19 11:35:00,71.43,71.46,71.39,71.39,1500.0,52.2893,52.3112,52.26,52.26,1500.0
2007-01-19 11:40:00,71.4,71.46,71.4,71.46,800.0,52.2673,52.3112,52.2673,52.3112,800.0
2007-01-19 11:45:00,71.45,71.45,71.42,71.45,400.0,52.3039,52.3039,52.2819,52.3039,400.0
2007-01-19 11:50:00,71.44,71.47,71.44,71.46,1000.0,52.2966,52.3185,52.2966,52.3112,1000.0
2007-01-19 11:55:00,71.45,71.46,71.45,71.45,700.0,52.3039,52.3112,52.3039,52.3039,700.0
2007-01-19 12:00:00,71.45,71.45,71.37,71.41,2600.0,52.3039,52.3039,52.2453,52.2746,2600.0
2007-01-19 12:05:00,71.39,71.42,71.27,71.27,3500.0,52.26,52.2819,52.1721,52.1721,3500.0
2007-01-19 12:10:00,71.28,71.28,71.2,71.23,5000.0,52.1794,52.1794,52.1209,52.1428,5000.0
2007-01-19 12:15:00,71.22,71.27,71.21,71.26,1800.0,52.1355,52.1721,52.1282,52.1648,1800.0
2007-01-19 12:20:00,71.23,71.24,71.21,71.24,500.0,52.1428,52.1502,52.1282,52.1502,500.0
2007-01-19 12:25:00,71.23,71.24,71.21,71.22,800.0,52.1428,52.1502,52.1282,52.1355,800.0
2007-01-19 12:30:00,71.22,71.22,71.2,71.21,1800.0,52.1355,52.1355,52.1209,52.1282,1800.0
2007-01-19 12:35:00,71.2,71.22,71.2,71.22,6400.0,52.1209,52.1355,52.1209,52.1355,6400.0
2007-01-19 12:40:00,71.23,71.25,71.22,71.22,1600.0,52.1428,52.1575,52.1355,52.1355,1600.0
2007-01-19 12:45:00,71.22,71.25,71.22,71.25,2500.0,52.1355,52.1575,52.1355,52.1575,2500.0
2007-01-19 12:50:00,71.25,71.29,71.25,71.29,1300.0,52.1575,52.1868,52.1575,52.1868,1300.0
2007-01-19 12:55:00,71.31,71.36,71.31,71.36,2100.0,52.2014,52.238,52.2014,52.238,2100.0
2007-01-19 13:00:00,71.36,71.47,71.36,71.43,3600.0,52.238,52.3185,52.238,52.2893,3600.0
2007-01-19 13:05:00,71.43,71.43,71.36,71.38,800.0,52.2893,52.2893,52.238,52.2526,800.0
2007-01-19 13:10:00,71.34,71.38,71.34,71.38,600.0,52.2234,52.2526,52.2234,52.2526,600.0
2007-01-19 13:15:00,71.33,71.36,71.3,71.3,5800.0,52.216,52.238,52.1941,52.1941,5800.0
2007-01-19 13:20:00,71.29,71.29,71.25,71.25,1500.0,52.1868,52.1868,52.1575,52.1575,1500.0
2007-01-19 13:25:00,71.27,71.29,71.24,71.25,1300.0,52.1721,52.1868,52.1502,52.1575,1300.0
2007-01-19 13:30:00,71.25,71.25,71.24,71.24,2500.0,52.1575,52.1575,52.1502,52.1502,2500.0
2007-01-19 13:35:00,71.22,71.27,71.22,71.27,6100.0,52.1355,52.1721,52.1355,52.1721,6100.0
2007-01-19 13:40:00,71.26,71.26,71.16,71.26,11400.0,52.1648,52.1648,52.0916,52.1648,11400.0
2007-01-19 13:45:00,71.26,71.26,71.13,71.18,14500.0,52.1648,52.1648,52.0696,52.1062,14500.0
2007-01-19 13:50:00,71.19,71.22,71.16,71.2,15500.0,52.1136,52.1355,52.0916,52.1209,15500.0
2007-01-19 13:55:00,71.2,71.26,71.2,71.23,6600.0,52.1209,52.1648,52.1209,52.1428,6600.0
2007-01-19 14:00:00,71.23,71.27,71.23,71.23,2700.0,52.1428,52.1721,52.1428,52.1428,2700.0
2007-01-19 14:05:00,71.24,71.27,71.17,71.2,8500.0,52.1502,52.1721,52.0989,52.1209,8500.0
2007-01-19 14:10:00,71.18,71.22,71.16,71.19,10000.0,52.1062,52.1355,52.0916,52.1136,10000.0
2007-01-19 14:15:00,71.23,71.27,71.19,71.2,23600.0,52.1428,52.1721,52.1136,52.1209,23600.0
2007-01-19 14:20:00,71.22,71.22,71.19,71.22,8100.0,52.1355,52.1355,52.1136,52.1355,8100.0
2007-01-19 14:25:00,71.22,71.25,71.2,71.25,8700.0,52.1355,52.1575,52.1209,52.1575,8700.0
2007-01-19 14:30:00,71.24,71.29,71.24,71.29,1800.0,52.1502,52.1868,52.1502,52.1868,1800.0
2007-01-19 14:35:00,71.29,71.37,71.29,71.35,2500.0,52.1868,52.2453,52.1868,52.2307,2500.0
2007-01-19 14:40:00,71.3,71.37,71.29,71.37,1300.0,52.1941,52.2453,52.1868,52.2453,1300.0
2007-01-19 14:45:00,71.37,71.39,71.37,71.39,1000.0,52.2453,52.26,52.2453,52.26,1000.0
2007-01-19 14:50:00,71.38,71.4,71.34,71.34,2500.0,52.2526,52.2673,52.2234,52.2234,2500.0
2007-01-19 14:55:00,71.3,71.38,71.3,71.35,6400.0,52.1941,52.2526,52.1941,52.2307,6400.0
2007-01-19 15:00:00,71.36,71.38,71.34,71.34,2700.0,52.238,52.2526,52.2234,52.2234,2700.0
2007-01-19 15:05:00,71.36,71.36,71.33,71.35,1400.0,52.238,52.238,52.216,52.2307,1400.0
2007-01-19 15:10:00,71.35,71.36,71.33,71.36,3500.0,52.2307,52.238,52.216,52.238,3500.0
2007-01-19 15:15:00,71.35,71.36,71.3,71.35,2300.0,52.2307,52.238,52.1941,52.2307,2300.0
2007-01-19 15:20:00,71.34,71.37,71.34,71.35,5100.0,52.2234,52.2453,52.2234,52.2307,5100.0
2007-01-19 15:25:00,71.34,71.35,71.32,71.35,1300.0,52.2234,52.2307,52.2087,52.2307,1300.0
2007-01-19 15:30:00,71.34,71.37,71.31,71.37,4100.0,52.2234,52.2453,52.2014,52.2453,4100.0
2007-01-19 15:35:00,71.35,71.37,71.32,71.35,6000.0,52.2307,52.2453,52.2087,52.2307,6000.0
2007-01-19 15:40:00,71.36,71.39,71.33,71.34,4500.0,52.238,52.26,52.216,52.2234,4500.0
2007-01-19 15:45:00,71.33,71.37,71.33,71.36,4700.0,52.216,52.2453,52.216,52.238,4700.0
2007-01-19 15:50:00,71.37,71.38,71.32,71.35,5600.0,52.2453,52.2526,52.2087,52.2307,5600.0
2007-01-19 15:55:00,71.32,71.35,71.31,71.32,3900.0,52.2087,52.2307,52.2014,52.2087,3900.0
2007-01-22 09:30:00,71.32,71.32,71.24,71.24,5000.0,52.2087,52.2087,52.1502,52.1502,5000.0
2007-01-22 09:35:00,71.2,71.23,71.2,71.2,6400.0,52.1209,52.1428,52.1209,52.1209,6400.0
2007-01-22 09:40:00,71.2,71.21,71.14,71.2,6700.0,52.1209,52.1282,52.077,52.1209,6700.0
2007-01-22 09:45:00,71.3,71.37,71.25,71.32,4400.0,52.1941,52.2453,52.1575,52.2087,4400.0
2007-01-22 09:50:00,71.29,71.29,71.2,71.2,3000.0,52.1868,52.1868,52.1209,52.1209,3000.0
2007-01-22 09:55:00,71.2,71.4,71.2,71.4,1900.0,52.1209,52.2673,52.1209,52.2673,1900.0
2007-01-22 10:00:00,71.38,71.4,71.28,71.28,8600.0,52.2526,52.2673,52.1794,52.1794,8600.0
2007-01-22 10:05:00,71.29,71.34,71.25,71.29,4700.0,52.1868,52.2234,52.1575,52.1868,4700.0
2007-01-22 10:10:00,71.28,71.32,71.2,71.2,5700.0,52.1794,52.2087,52.1209,52.1209,5700.0
2007-01-22 10:15:00,71.15,71.2,71.15,71.18,1600.0,52.0843,52.1209,52.0843,52.1062,1600.0
2007-01-22 10:20:00,71.18,71.23,71.13,71.15,13800.0,52.1062,52.1428,52.0696,52.0843,13800.0
2007-01-22 10:25:00,71.14,71.24,71.12,71.12,6700.0,52.077,52.1502,52.0623,52.0623,6700.0
2007-01-22 10:30:00,71.12,71.12,71.05,71.05,7800.0,52.0623,52.0623,52.0111,52.0111,7800.0
2007-01-22 10:35:00,71.05,71.1,71.0,71.1,3400.0,52.0111,52.0477,51.9745,52.0477,3400.0
2007-01-22 10:40:00,71.1,71.1,71.05,71.09,2600.0,52.0477,52.0477,52.0111,52.0404,2600.0
2007-01-22 10:45:00,71.09,71.11,71.05,71.11,17500.0,52.0404,52.055,52.0111,52.055,17500.0
2007-01-22 10:50:00,71.1,71.15,71.09,71.15,5700.0,52.0477,52.0843,52.0404,52.0843,5700.0
2007-01-22 10:55:00,71.18,71.18,71.08,71.09,8400.0,52.1062,52.1062,52.033,52.0404,8400.0
2007-01-22 11:00:00,71.11,71.11,71.05,71.1,20200.0,52.055,52.055,52.0111,52.0477,20200.0
2007-01-22 11:05:00,71.12,71.12,70.94,71.0,14000.0,52.0623,52.0623,51.9306,51.9745,14000.0
2007-01-22 11:10:00,70.97,71.0,70.92,71.0,11700.0,51.9525,51.9745,51.9159,51.9745,11700.0
2007-01-22 11:15:00,71.0,71.06,70.96,70.98,7300.0,51.9745,52.0184,51.9452,51.9598,7300.0
2007-01-22 11:20:00,70.96,71.0,70.95,70.99,4600.0,51.9452,51.9745,51.9379,51.9672,4600.0
2007-01-22 11:25:00,71.0,71.0,70.95,70.98,2100.0,51.9745,51.9745,51.9379,51.9598,2100.0
2007-01-22 11:30:00,71.0,71.0,70.98,70.99,700.0,51.9745,51.9745,51.9598,51.9672,700.0
2007-01-22 11:35:00,70.99,71.02,70.98,71.0,2300.0,51.9672,51.9891,51.9598,51.9745,2300.0
2007-01-22 11:40:00,71.06,71.16,71.06,71.14,4300.0,52.0184,52.0916,52.0184,52.077,4300.0
2007-01-22 11:45:00,71.06,71.1,71.05,71.07,2200.0,52.0184,52.0477,52.0111,52.0257,2200.0
2007-01-22 11:50:00,71.05,71.1,71.05,71.09,1600.0,52.0111,52.0477,52.0111,52.0404,1600.0
2007-01-22 11:55:00,71.13,71.13,71.01,71.06,3400.0,52.0696,52.0696,51.9818,52.0184,3400.0
2007-01-22 12:00:00,71.08,71.19,71.08,71.13,3700.0,52.033,52.1136,52.033,52.0696,3700.0
2007-01-22 12:05:00,71.09,71.11,71.02,71.07,3000.0,52.0404,52.055,51.9891,52.0257,3000.0
2007-01-22 12:10:00,71.11,71.13,71.07,71.08,2800.0,52.055,52.0696,52.0257,52.033,2800.0
2007-01-22 12:15:00,71.05,71.06,71.0,71.06,2900.0,52.0111,52.0184,51.9745,52.0184,2900.0
2007-01-22 12:20:00,71.02,71.04,71.0,71.02,900.0,51.9891,52.0038,51.9745,51.9891,900.0
2007-01-22 12:25:00,71.02,71.05,71.02,71.05,1000.0,51.9891,52.0111,51.9891,52.0111,1000.0
2007-01-22 12:30:00,71.04,71.04,71.0,71.0,300.0,52.0038,52.0038,51.9745,51.9745,300.0
2007-01-22 12:35:00,71.05,71.06,71.02,71.02,700.0,52.0111,52.0184,51.9891,51.9891,700.0
2007-01-22 12:40:00,71.03,71.07,71.03,71.07,1600.0,51.9964,52.0257,51.9964,52.0257,1600.0
2007-01-22 12:45:00,71.05,71.06,71.02,71.04,1200.0,52.0111,52.0184,51.9891,52.0038,1200.0
2007-01-22 12:50:00,71.01,71.04,71.01,71.01,800.0,51.9818,52.0038,51.9818,51.9818,800.0
2007-01-22 12:55:00,71.03,71.03,71.02,71.02,600.0,51.9964,51.9964,51.9891,51.9891,600.0
2007-01-22 13:00:00,71.02,71.08,71.0,71.08,1300.0,51.9891,52.033,51.9745,52.033,1300.0
2007-01-22 13:05:00,71.06,71.07,70.97,71.0,5700.0,52.0184,52.0257,51.9525,51.9745,5700.0
2007-01-22 13:10:00,71.05,71.13,71.04,71.04,4800.0,52.0111,52.0696,52.0038,52.0038,4800.0
2007-01-22 13:15:00,71.04,71.2,71.04,71.08,5900.0,52.0038,52.1209,52.0038,52.033,5900.0
2007-01-22 13:20:00,71.08,71.1,71.07,71.07,2000.0,52.033,52.0477,52.0257,52.0257,2000.0
2007-01-22 13:25:00,71.08,71.23,71.07,71.22,4800.0,52.033,52.1428,52.0257,52.1355,4800.0
2007-01-22 13:30:00,71.21,71.21,71.18,71.18,2200.0,52.1282,52.1282,52.1062,52.1062,2200.0
2007-01-22 13:35:00,71.2,71.2,71.15,71.17,1100.0,52.1209,52.1209,52.0843,52.0989,1100.0
2007-01-22 13:40:00,71.11,71.14,71.1,71.12,800.0,52.055,52.077,52.0477,52.0623,800.0
2007-01-22 13:45:00,71.11,71.11,71.1,71.1,6400.0,52.055,52.055,52.0477,52.0477,6400.0
2007-01-22 13:50:00,71.09,71.09,71.06,71.08,3700.0,52.0404,52.0404,52.0184,52.033,3700.0
2007-01-22 13:55:00,71.05,71.15,71.05,71.15,1900.0,52.0111,52.0843,52.0111,52.0843,1900.0
2007-01-22 14:00:00,71.15,71.17,71.15,71.17,800.0,52.0843,52.0989,52.0843,52.0989,800.0
2007-01-22 14:05:00,71.2,71.2,71.16,71.18,1200.0,52.1209,52.1209,52.0916,52.1062,1200.0
2007-01-22 14:10:00,71.15,71.15,71.08,71.08,2100.0,52.0843,52.0843,52.033,52.033,2100.0
2007-01-22 14:15:00,71.09,71.09,71.05,71.05,9400.0,52.0404,52.0404,52.0111,52.0111,9400.0
2007-01-22 14:20:00,71.05,71.07,71.05,71.07,2300.0,52.0111,52.0257,52.0111,52.0257,2300.0
2007-01-22 14:25:00,71.07,71.08,71.06,71.08,1100.0,52.0257,52.033,52.0184,52.033,1100.0
2007-01-22 14:30:00,71.06,71.06,71.01,71.03,1700.0,52.0184,52.0184,51.9818,51.9964,1700.0
2007-01-22 14:35:00,71.03,71.06,71.03,71.03,1400.0,51.9964,52.0184,51.9964,51.9964,1400.0
2007-01-22 14:40:00,71.06,71.14,71.03,71.14,4400.0,52.0184,52.077,51.9964,52.077,4400.0
2007-01-22 14:45:00,71.12,71.12,71.0,71.02,5100.0,52.0623,52.0623,51.9745,51.9891,5100.0
2007-01-22 14:50:00,71.04,71.1,70.99,70.99,13700.0,52.0038,52.0477,51.9672,51.9672,13700.0
2007-01-22 14:55:00,70.99,71.12,70.99,71.12,2200.0,51.9672,52.0623,51.9672,52.0623,2200.0
2007-01-22 15:00:00,71.08,71.08,70.98,71.0,3500.0,52.033,52.033,51.9598,51.9745,3500.0
2007-01-22 15:05:00,71.03,71.11,71.03,71.07,1700.0,51.9964,52.055,51.9964,52.0257,1700.0
2007-01-22 15:10:00,71.07,71.12,71.06,71.06,1700.0,52.0257,52.0623,52.0184,52.0184,1700.0
2007-01-22 15:15:00,71.05,71.09,71.05,71.05,6000.0,52.0111,52.0404,52.0111,52.0111,6000.0
2007-01-22 15:20:00,71.05,71.05,71.0,71.0,10600.0,52.0111,52.0111,51.9745,51.9745,10600.0
2007-01-22 15:25:00,71.0,71.07,71.0,71.07,2500.0,51.9745,52.0257,51.9745,52.0257,2500.0
2007-01-22 15:30:00,71.06,71.08,71.05,71.08,2500.0,52.0184,52.033,52.0111,52.033,2500.0
2007-01-22 15:35:00,71.05,71.11,71.05,71.06,2200.0,52.0111,52.055,52.0111,52.0184,2200.0
2007-01-22 15:40:00,71.09,71.11,71.06,71.1,3900.0,52.0404,52.055,52.0184,52.0477,3900.0
2007-01-22 15:45:00,71.12,71.16,71.12,71.16,3500.0,52.0623,52.0916,52.0623,52.0916,3500.0
2007-01-22 15:50:00,71.16,71.27,71.16,71.24,9500.0,52.0916,52.1721,52.0916,52.1502,9500.0
2007-01-22 15:55:00,71.24,71.25,71.13,71.14,11300.0,52.1502,52.1575,52.0696,52.077,11300.0
2007-01-23 09:30:00,71.13,71.31,71.13,71.31,1900.0,52.0696,52.2014,52.0696,52.2014,1900.0
2007-01-23 09:35:00,71.3,71.3,71.0,71.0,9500.0,52.1941,52.1941,51.9745,51.9745,9500.0
2007-01-23 09:40:00,71.03,71.14,71.01,71.06,2100.0,51.9964,52.077,51.9818,52.0184,2100.0
2007-01-23 09:45:00,71.09,71.2,71.09,71.2,2600.0,52.0404,52.1209,52.0404,52.1209,2600.0
2007-01-23 09:50:00,71.2,71.48,71.2,71.48,4200.0,52.1209,52.3259,52.1209,52.3259,4200.0
2007-01-23 09:55:00,71.44,71.47,71.4,71.4,4300.0,52.2966,52.3185,52.2673,52.2673,4300.0
2007-01-23 10:00:00,71.43,71.49,71.39,71.41,16300.0,52.2893,52.3332,52.26,52.2746,16300.0
2007-01-23 10:05:00,71.4,71.4,71.3,71.39,3400.0,52.2673,52.2673,52.1941,52.26,3400.0
2007-01-23 10:10:00,71.36,71.45,71.26,71.34,4300.0,52.238,52.3039,52.1648,52.2234,4300.0
2007-01-23 10:15:00,71.34,71.37,71.29,71.37,13800.0,52.2234,52.2453,52.1868,52.2453,13800.0
2007-01-23 10:20:00,71.42,71.42,71.35,71.38,800.0,52.2819,52.2819,52.2307,52.2526,800.0
2007-01-23 10:25:00,71.38,71.38,71.25,71.3,11000.0,52.2526,52.2526,52.1575,52.1941,11000.0
2007-01-23 10:30:00,71.35,71.35,71.28,71.28,3400.0,52.2307,52.2307,52.1794,52.1794,3400.0
2007-01-23 10:35:00,71.28,71.4,71.27,71.34,5000.0,52.1794,52.2673,52.1721,52.2234,5000.0
2007-01-23 10:40:00,71.34,71.34,71.26,71.27,1200.0,52.2234,52.2234,52.1648,52.1721,1200.0
2007-01-23 10:45:00,71.27,71.34,71.26,71.34,3400.0,52.1721,52.2234,52.1648,52.2234,3400.0
2007-01-23 10:50:00,71.34,71.35,71.32,71.35,3200.0,52.2234,52.2307,52.2087,52.2307,3200.0
2007-01-23 10:55:00,71.33,71.35,71.3,71.32,2600.0,52.216,52.2307,52.1941,52.2087,2600.0
2007-01-23 11:00:00,71.35,71.35,71.33,71.35,1800.0,52.2307,52.2307,52.216,52.2307,1800.0
2007-01-23 11:05:00,71.35,71.43,71.35,71.43,2100.0,52.2307,52.2893,52.2307,52.2893,2100.0
2007-01-23 11:10:00,71.44,71.5,71.42,71.42,2500.0,52.2966,52.3405,52.2819,52.2819,2500.0
2007-01-23 11:15:00,71.43,71.53,71.43,71.51,2500.0,52.2893,52.3625,52.2893,52.3478,2500.0
2007-01-23 11:20:00,71.53,71.68,71.53,71.68,2600.0,52.3625,52.4723,52.3625,52.4723,2600.0
2007-01-23 11:25:00,71.73,71.78,71.64,71.73,3700.0,52.5089,52.5455,52.443,52.5089,3700.0
2007-01-23 11:30:00,71.73,71.73,71.66,71.72,2100.0,52.5089,52.5089,52.4576,52.5015,2100.0
2007-01-23 11:35:00,71.7,71.75,71.65,71.7,2200.0,52.4869,52.5235,52.4503,52.4869,2200.0
2007-01-23 11:40:00,71.7,71.72,71.68,71.72,2000.0,52.4869,52.5015,52.4723,52.5015,2000.0
2007-01-23 11:45:00,71.68,71.69,71.65,71.69,1800.0,52.4723,52.4796,52.4503,52.4796,1800.0
2007-01-23 11:50:00,71.69,71.71,71.67,71.68,1600.0,52.4796,52.4942,52.4649,52.4723,1600.0
2007-01-23 11:55:00,71.68,71.74,71.67,71.74,2000.0,52.4723,52.5162,52.4649,52.5162,2000.0
2007-01-23 12:00:00,71.74,71.74,71.69,71.74,3000.0,52.5162,52.5162,52.4796,52.5162,3000.0
2007-01-23 12:05:00,71.73,71.74,71.65,71.71,2800.0,52.5089,52.5162,52.4503,52.4942,2800.0
2007-01-23 12:10:00,71.71,71.73,71.71,71.73,300.0,52.4942,52.5089,52.4942,52.5089,300.0
2007-01-23 12:15:00,71.71,71.74,71.66,71.73,2300.0,52.4942,52.5162,52.4576,52.5089,2300.0
2007-01-23 12:20:00,71.69,71.71,71.69,71.71,800.0,52.4796,52.4942,52.4796,52.4942,800.0
2007-01-23 12:25:00,71.71,71.75,71.7,71.74,1200.0,52.4942,52.5235,52.4869,52.5162,1200.0
2007-01-23 12:30:00,71.77,71.8,71.72,71.75,2000.0,52.5381,52.5601,52.5015,52.5235,2000.0
2007-01-23 12:35:00,71.78,71.86,71.75,71.84,3000.0,52.5455,52.604,52.5235,52.5894,3000.0
2007-01-23 12:40:00,71.78,71.85,71.75,71.85,2200.0,52.5455,52.5967,52.5235,52.5967,2200.0
2007-01-23 12:45:00,71.85,71.87,71.81,71.84,2700.0,52.5967,52.6113,52.5674,52.5894,2700.0
2007-01-23 12:50:00,71.89,72.02,71.89,72.0,8900.0,52.626,52.7212,52.626,52.7065,8900.0
2007-01-23 12:55:00,71.95,72.14,71.88,72.1,13400.0,52.6699,52.809,52.6187,52.7797,13400.0
2007-01-23 13:00:00,72.15,72.25,72.05,72.06,2600.0,52.8163,52.8895,52.7431,52.7504,2600.0
2007-01-23 13:05:00,72.06,72.08,72.01,72.08,5500.0,52.7504,52.7651,52.7138,52.7651,5500.0
2007-01-23 13:10:00,72.05,72.17,72.05,72.09,1700.0,52.7431,52.831,52.7431,52.7724,1700.0
2007-01-23 13:15:00,72.07,72.07,71.92,71.98,2000.0,52.7578,52.7578,52.6479,52.6919,2000.0
2007-01-23 13:20:00,71.98,71.98,71.91,71.95,1800.0,52.6919,52.6919,52.6406,52.6699,1800.0
2007-01-23 13:25:00,71.95,71.95,71.94,71.95,1900.0,52.6699,52.6699,52.6626,52.6699,1900.0
2007-01-23 13:30:00,71.99,71.99,71.95,71.97,500.0,52.6992,52.6992,52.6699,52.6845,500.0
2007-01-23 13:35:00,71.97,72.01,71.91,72.01,4000.0,52.6845,52.7138,52.6406,52.7138,4000.0
2007-01-23 13:40:00,72.0,72.0,71.97,71.97,700.0,52.7065,52.7065,52.6845,52.6845,700.0
2007-01-23 13:45:00,72.0,72.0,71.96,72.0,2100.0,52.7065,52.7065,52.6772,52.7065,2100.0
2007-01-23 13:50:00,71.99,72.05,71.99,72.02,1200.0,52.6992,52.7431,52.6992,52.7212,1200.0
2007-01-23 13:55:00,72.02,72.06,72.0,72.0,1800.0,52.7212,52.7504,52.7065,52.7065,1800.0
2007-01-23 14:00:00,71.99,72.0,71.97,71.97,1300.0,52.6992,52.7065,52.6845,52.6845,1300.0
2007-01-23 14:05:00,71.94,71.94,71.82,71.85,3500.0,52.6626,52.6626,52.5747,52.5967,3500.0
2007-01-23 14:10:00,71.85,71.85,71.8,71.8,1900.0,52.5967,52.5967,52.5601,52.5601,1900.0
2007-01-23 14:15:00,71.82,71.91,71.8,71.91,2300.0,52.5747,52.6406,52.5601,52.6406,2300.0
2007-01-23 14:20:00,71.86,72.02,71.86,71.95,3400.0,52.604,52.7212,52.604,52.6699,3400.0
2007-01-23 14:25:00,71.98,71.98,71.9,71.9,3100.0,52.6919,52.6919,52.6333,52.6333,3100.0
2007-01-23 14:30:00,71.89,71.89,71.75,71.76,3500.0,52.626,52.626,52.5235,52.5308,3500.0
2007-01-23 14:35:00,71.71,71.79,71.7,71.78,3000.0,52.4942,52.5528,52.4869,52.5455,3000.0
2007-01-23 14:40:00,71.76,71.77,71.73,71.73,2300.0,52.5308,52.5381,52.5089,52.5089,2300.0
2007-01-23 14:45:00,71.72,71.88,71.72,71.84,6500.0,52.5015,52.6187,52.5015,52.5894,6500.0
2007-01-23 14:50:00,71.84,71.84,71.8,71.8,1900.0,52.5894,52.5894,52.5601,52.5601,1900.0
2007-01-23 14:55:00,71.78,71.93,71.78,71.91,3100.0,52.5455,52.6553,52.5455,52.6406,3100.0
2007-01-23 15:00:00,71.92,71.92,71.8,71.82,3500.0,52.6479,52.6479,52.5601,52.5747,3500.0
2007-01-23 15:05:00,71.83,71.87,71.83,71.83,2400.0,52.5821,52.6113,52.5821,52.5821,2400.0
2007-01-23 15:10:00,71.82,71.85,71.82,71.85,1700.0,52.5747,52.5967,52.5747,52.5967,1700.0
2007-01-23 15:15:00,71.84,71.85,71.79,71.85,2600.0,52.5894,52.5967,52.5528,52.5967,2600.0
2007-01-23 15:20:00,71.86,71.89,71.81,71.85,2600.0,52.604,52.626,52.5674,52.5967,2600.0
2007-01-23 15:25:00,71.85,71.9,71.85,71.88,2000.0,52.5967,52.6333,52.5967,52.6187,2000.0
2007-01-23 15:30:00,71.87,71.87,71.85,71.87,2400.0,52.6113,52.6113,52.5967,52.6113,2400.0
2007-01-23 15:35:00,71.86,71.87,71.75,71.75,1600.0,52.604,52.6113,52.5235,52.5235,1600.0
2007-01-23 15:40:00,71.75,71.79,71.68,71.71,4800.0,52.5235,52.5528,52.4723,52.4942,4800.0
2007-01-23 15:45:00,71.73,71.89,71.73,71.85,3500.0,52.5089,52.626,52.5089,52.5967,3500.0
2007-01-23 15:50:00,71.84,71.84,71.67,71.73,3600.0,52.5894,52.5894,52.4649,52.5089,3600.0
2007-01-23 15:55:00,71.73,71.81,71.73,71.81,3300.0,52.5089,52.5674,52.5089,52.5674,3300.0
2007-01-24 09:30:00,71.73,71.77,71.25,71.77,6700.0,52.5089,52.5381,52.1575,52.5381,6700.0
2007-01-24 09:35:00,71.73,71.81,71.63,71.69,1800.0,52.5089,52.5674,52.4357,52.4796,1800.0
2007-01-24 09:40:00,71.6,71.85,71.6,71.85,1500.0,52.4137,52.5967,52.4137,52.5967,1500.0
2007-01-24 09:45:00,71.82,71.85,71.67,71.78,4400.0,52.5747,52.5967,52.4649,52.5455,4400.0
2007-01-24 09:50:00,71.77,71.79,71.63,71.65,3400.0,52.5381,52.5528,52.4357,52.4503,3400.0
2007-01-24 09:55:00,71.71,71.72,71.67,71.72,1000.0,52.4942,52.5015,52.4649,52.5015,1000.0
2007-01-24 10:00:00,71.72,71.72,71.65,71.66,1900.0,52.5015,52.5015,52.4503,52.4576,1900.0
2007-01-24 10:05:00,71.66,71.66,71.51,71.59,2900.0,52.4576,52.4576,52.3478,52.4064,2900.0
2007-01-24 10:10:00,71.67,71.81,71.62,71.76,3500.0,52.4649,52.5674,52.4283,52.5308,3500.0
2007-01-24 10:15:00,71.66,71.77,71.6,71.67,900.0,52.4576,52.5381,52.4137,52.4649,900.0
2007-01-24 10:20:00,71.65,71.66,71.58,71.66,1600.0,52.4503,52.4576,52.3991,52.4576,1600.0
2007-01-24 10:25:00,71.69,71.85,71.67,71.85,1700.0,52.4796,52.5967,52.4649,52.5967,1700.0
2007-01-24 10:30:00,71.85,72.0,71.82,71.96,3700.0,52.5967,52.7065,52.5747,52.6772,3700.0
2007-01-24 10:35:00,71.97,72.0,71.85,71.85,2400.0,52.6845,52.7065,52.5967,52.5967,2400.0
2007-01-24 10:40:00,71.84,71.86,71.79,71.83,3800.0,52.5894,52.604,52.5528,52.5821,3800.0
2007-01-24 10:45:00,71.84,71.9,71.81,71.86,2600.0,52.5894,52.6333,52.5674,52.604,2600.0
2007-01-24 10:50:00,71.88,72.0,71.84,71.84,4600.0,52.6187,52.7065,52.5894,52.5894,4600.0
2007-01-24 10:55:00,71.82,72.03,71.8,72.03,4500.0,52.5747,52.7285,52.5601,52.7285,4500.0
2007-01-24 11:00:00,71.98,72.13,71.93,72.13,2900.0,52.6919,52.8017,52.6553,52.8017,2900.0
2007-01-24 11:05:00,72.1,72.15,71.98,72.05,5000.0,52.7797,52.8163,52.6919,52.7431,5000.0
2007-01-24 11:10:00,72.02,72.19,71.99,72.15,6500.0,52.7212,52.8456,52.6992,52.8163,6500.0
2007-01-24 11:15:00,72.16,72.24,72.15,72.22,1600.0,52.8236,52.8822,52.8163,52.8676,1600.0
2007-01-24 11:20:00,72.23,72.23,72.13,72.13,2400.0,52.8749,52.8749,52.8017,52.8017,2400.0
2007-01-24 11:25:00,72.07,72.09,72.01,72.01,800.0,52.7578,52.7724,52.7138,52.7138,800.0
2007-01-24 11:30:00,72.03,72.26,71.98,72.26,17800.0,52.7285,52.8968,52.6919,52.8968,17800.0
2007-01-24 11:35:00,72.29,72.29,72.0,72.0,2800.0,52.9188,52.9188,52.7065,52.7065,2800.0
2007-01-24 11:40:00,71.98,72.12,71.98,72.04,2900.0,52.6919,52.7944,52.6919,52.7358,2900.0
2007-01-24 11:45:00,72.06,72.14,72.06,72.14,1500.0,52.7504,52.809,52.7504,52.809,1500.0
2007-01-24 11:50:00,72.14,72.15,72.06,72.06,2200.0,52.809,52.8163,52.7504,52.7504,2200.0
2007-01-24 11:55:00,72.07,72.2,72.07,72.16,2600.0,52.7578,52.8529,52.7578,52.8236,2600.0
2007-01-24 12:00:00,72.18,72.19,72.09,72.09,8500.0,52.8383,52.8456,52.7724,52.7724,8500.0
2007-01-24 12:05:00,72.01,72.05,72.01,72.05,3100.0,52.7138,52.7431,52.7138,52.7431,3100.0
2007-01-24 12:10:00,72.04,72.11,72.04,72.05,2900.0,52.7358,52.787,52.7358,52.7431,2900.0
2007-01-24 12:15:00,72.06,72.19,72.03,72.18,10000.0,52.7504,52.8456,52.7285,52.8383,10000.0
2007-01-24 12:20:00,72.15,72.17,72.06,72.13,12400.0,52.8163,52.831,52.7504,52.8017,12400.0
2007-01-24 12:25:00,72.15,72.18,72.11,72.18,1600.0,52.8163,52.8383,52.787,52.8383,1600.0
2007-01-24 12:30:00,72.17,72.2,72.11,72.2,6400.0,52.831,52.8529,52.787,52.8529,6400.0
2007-01-24 12:35:00,72.19,72.21,72.19,72.19,1400.0,52.8456,52.8602,52.8456,52.8456,1400.0
2007-01-24 12:40:00,72.18,72.18,72.02,72.06,11700.0,52.8383,52.8383,52.7212,52.7504,11700.0
2007-01-24 12:45:00,72.12,72.12,72.02,72.06,6000.0,52.7944,52.7944,52.7212,52.7504,6000.0
2007-01-24 12:50:00,72.09,72.13,72.07,72.13,13300.0,52.7724,52.8017,52.7578,52.8017,13300.0
2007-01-24 12:55:00,72.13,72.18,72.13,72.18,2800.0,52.8017,52.8383,52.8017,52.8383,2800.0
2007-01-24 13:00:00,72.17,72.22,72.15,72.15,4900.0,52.831,52.8676,52.8163,52.8163,4900.0
2007-01-24 13:05:00,72.15,72.15,72.11,72.15,3600.0,52.8163,52.8163,52.787,52.8163,3600.0
2007-01-24 13:10:00,72.17,72.2,72.14,72.17,3100.0,52.831,52.8529,52.809,52.831,3100.0
2007-01-24 13:15:00,72.17,72.2,72.17,72.2,400.0,52.831,52.8529,52.831,52.8529,400.0
2007-01-24 13:20:00,72.19,72.19,72.19,72.19,300.0,52.8456,52.8456,52.8456,52.8456,300.0
2007-01-24 13:25:00,72.19,72.19,72.1,72.1,3400.0,52.8456,52.8456,52.7797,52.7797,3400.0
2007-01-24 13:30:00,72.12,72.14,72.09,72.12,1200.0,52.7944,52.809,52.7724,52.7944,1200.0
2007-01-24 13:35:00,72.1,72.18,72.1,72.18,19700.0,52.7797,52.8383,52.7797,52.8383,19700.0
2007-01-24 13:40:00,72.18,72.2,72.16,72.17,8100.0,52.8383,52.8529,52.8236,52.831,8100.0
2007-01-24 13:45:00,72.17,72.17,72.15,72.15,3400.0,52.831,52.831,52.8163,52.8163,3400.0
2007-01-24 13:50:00,72.14,72.19,72.09,72.19,3100.0,52.809,52.8456,52.7724,52.8456,3100.0
2007-01-24 13:55:00,72.21,72.31,72.21,72.26,5400.0,52.8602,52.9334,52.8602,52.8968,5400.0
2007-01-24 14:00:00,72.23,72.3,72.18,72.22,2900.0,52.8749,52.9261,52.8383,52.8676,2900.0
2007-01-24 14:05:00,72.18,72.29,72.1,72.14,4300.0,52.8383,52.9188,52.7797,52.809,4300.0
2007-01-24 14:10:00,72.14,72.14,72.08,72.08,500.0,52.809,52.809,52.7651,52.7651,500.0
2007-01-24 14:15:00,72.1,72.11,72.08,72.08,1300.0,52.7797,52.787,52.7651,52.7651,1300.0
2007-01-24 14:20:00,72.1,72.1,72.07,72.07,900.0,52.7797,52.7797,52.7578,52.7578,900.0
2007-01-24 14:25:00,72.07,72.08,72.02,72.08,2600.0,52.7578,52.7651,52.7212,52.7651,2600.0
2007-01-24 14:30:00,72.14,72.14,72.1,72.14,1600.0,52.809,52.809,52.7797,52.809,1600.0
2007-01-24 14:35:00,72.11,72.15,72.07,72.13,2800.0,52.787,52.8163,52.7578,52.8017,2800.0
2007-01-24 14:40:00,72.12,72.18,72.12,72.18,1000.0,52.7944,52.8383,52.7944,52.8383,1000.0
2007-01-24 14:45:00,72.22,72.22,72.16,72.18,1700.0,52.8676,52.8676,52.8236,52.8383,1700.0
2007-01-24 14:50:00,72.18,72.18,72.07,72.11,1000.0,52.8383,52.8383,52.7578,52.787,1000.0
2007-01-24 14:55:00,72.11,72.11,72.07,72.08,1100.0,52.787,52.787,52.7578,52.7651,1100.0
2007-01-24 15:00:00,72.1,72.16,72.09,72.15,2800.0,52.7797,52.8236,52.7724,52.8163,2800.0
2007-01-24 15:05:00,72.16,72.27,72.16,72.23,6800.0,52.8236,52.9042,52.8236,52.8749,6800.0
2007-01-24 15:10:00,72.2,72.2,72.14,72.15,2100.0,52.8529,52.8529,52.809,52.8163,2100.0
2007-01-24 15:15:00,72.15,72.23,72.13,72.22,14000.0,52.8163,52.8749,52.8017,52.8676,14000.0
2007-01-24 15:20:00,72.21,72.3,72.21,72.27,5200.0,52.8602,52.9261,52.8602,52.9042,5200.0
2007-01-24 15:25:00,72.31,72.36,72.22,72.23,8000.0,52.9334,52.97,52.8676,52.8749,8000.0
2007-01-24 15:30:00,72.24,72.28,72.23,72.27,24300.0,52.8822,52.9115,52.8749,52.9042,24300.0
2007-01-24 15:35:00,72.27,72.42,72.27,72.38,11200.0,52.9042,53.014,52.9042,52.9847,11200.0
2007-01-24 15:40:00,72.4,72.41,72.37,72.4,11200.0,52.9993,53.0066,52.9774,52.9993,11200.0
2007-01-24 15:45:00,72.4,72.41,72.36,72.38,23500.0,52.9993,53.0066,52.97,52.9847,23500.0
2007-01-24 15:50:00,72.39,72.47,72.33,72.44,19700.0,52.992,53.0506,52.9481,53.0286,19700.0
2007-01-24 15:55:00,72.43,72.45,72.39,72.41,7200.0,53.0213,53.0359,52.992,53.0066,7200.0
2007-01-25 09:30:00,72.42,72.47,72.42,72.43,3200.0,53.014,53.0506,53.014,53.0213,3200.0
2007-01-25 09:35:00,72.43,72.46,72.42,72.42,3700.0,53.0213,53.0432,53.014,53.014,3700.0
2007-01-25 09:40:00,72.42,72.42,72.4,72.41,6600.0,53.014,53.014,52.9993,53.0066,6600.0
2007-01-25 09:45:00,72.4,72.41,72.3,72.32,3900.0,52.9993,53.0066,52.9261,52.9408,3900.0
2007-01-25 09:50:00,72.32,72.36,72.17,72.18,6300.0,52.9408,52.97,52.831,52.8383,6300.0
2007-01-25 09:55:00,72.15,72.26,72.15,72.26,3500.0,52.8163,52.8968,52.8163,52.8968,3500.0
2007-01-25 10:00:00,72.24,72.35,72.24,72.27,2500.0,52.8822,52.9627,52.8822,52.9042,2500.0
2007-01-25 10:05:00,72.27,72.28,72.24,72.26,5300.0,52.9042,52.9115,52.8822,52.8968,5300.0
2007-01-25 10:10:00,72.26,72.26,72.17,72.22,4500.0,52.8968,52.8968,52.831,52.8676,4500.0
2007-01-25 10:15:00,72.21,72.24,72.18,72.22,6800.0,52.8602,52.8822,52.8383,52.8676,6800.0
2007-01-25 10:20:00,72.22,72.23,72.21,72.21,6300.0,52.8676,52.8749,52.8602,52.8602,6300.0
2007-01-25 10:25:00,72.21,72.22,72.21,72.22,5100.0,52.8602,52.8676,52.8602,52.8676,5100.0
2007-01-25 10:30:00,72.21,72.3,72.21,72.21,7700.0,52.8602,52.9261,52.8602,52.8602,7700.0
2007-01-25 10:35:00,72.21,72.23,72.21,72.21,2900.0,52.8602,52.8749,52.8602,52.8602,2900.0
2007-01-25 10:40:00,72.21,72.31,72.21,72.29,12700.0,52.8602,52.9334,52.8602,52.9188,12700.0
2007-01-25 10:45:00,72.32,72.32,72.22,72.22,3600.0,52.9408,52.9408,52.8676,52.8676,3600.0
2007-01-25 10:50:00,72.21,72.29,72.21,72.29,5000.0,52.8602,52.9188,52.8602,52.9188,5000.0
2007-01-25 10:55:00,72.29,72.29,72.21,72.26,4700.0,52.9188,52.9188,52.8602,52.8968,4700.0
2007-01-25 11:00:00,72.24,72.31,72.24,72.27,1600.0,52.8822,52.9334,52.8822,52.9042,1600.0
2007-01-25 11:05:00,72.25,72.27,72.22,72.22,2200.0,52.8895,52.9042,52.8676,52.8676,2200.0
2007-01-25 11:10:00,72.22,72.29,72.21,72.24,3200.0,52.8676,52.9188,52.8602,52.8822,3200.0
2007-01-25 11:15:00,72.25,72.25,72.21,72.23,7900.0,52.8895,52.8895,52.8602,52.8749,7900.0
2007-01-25 11:20:00,72.23,72.25,72.22,72.22,1300.0,52.8749,52.8895,52.8676,52.8676,1300.0
2007-01-25 11:25:00,72.22,72.26,72.22,72.26,1000.0,52.8676,52.8968,52.8676,52.8968,1000.0
2007-01-25 11:30:00,72.25,72.29,72.22,72.22,2000.0,52.8895,52.9188,52.8676,52.8676,2000.0
2007-01-25 11:35:00,72.23,72.29,72.21,72.29,3900.0,52.8749,52.9188,52.8602,52.9188,3900.0
2007-01-25 11:40:00,72.29,72.31,72.29,72.31,1200.0,52.9188,52.9334,52.9188,52.9334,1200.0
2007-01-25 11:45:00,72.3,72.35,72.3,72.34,3000.0,52.9261,52.9627,52.9261,52.9554,3000.0
2007-01-25 11:50:00,72.37,72.4,72.36,72.38,3200.0,52.9774,52.9993,52.97,52.9847,3200.0
2007-01-25 11:55:00,72.37,72.4,72.3,72.37,7500.0,52.9774,52.9993,52.9261,52.9774,7500.0
2007-01-25 12:00:00,72.38,72.41,72.38,72.39,2100.0,52.9847,53.0066,52.9847,52.992,2100.0
2007-01-25 12:05:00,72.39,72.46,72.33,72.42,4800.0,52.992,53.0432,52.9481,53.014,4800.0
2007-01-25 12:10:00,72.44,72.45,72.36,72.37,3100.0,53.0286,53.0359,52.97,52.9774,3100.0
2007-01-25 12:15:00,72.39,72.41,72.37,72.41,1100.0,52.992,53.0066,52.9774,53.0066,1100.0
2007-01-25 12:20:00,72.41,72.45,72.33,72.36,5400.0,53.0066,53.0359,52.9481,52.97,5400.0
2007-01-25 12:25:00,72.41,72.41,72.36,72.38,4000.0,53.0066,53.0066,52.97,52.9847,4000.0
2007-01-25 12:30:00,72.36,72.38,72.32,72.38,2600.0,52.97,52.9847,52.9408,52.9847,2600.0
2007-01-25 12:35:00,72.39,72.47,72.39,72.4,3900.0,52.992,53.0506,52.992,52.9993,3900.0
2007-01-25 12:40:00,72.39,72.39,72.35,72.35,3800.0,52.992,52.992,52.9627,52.9627,3800.0
2007-01-25 12:45:00,72.33,72.41,72.33,72.4,5600.0,52.9481,53.0066,52.9481,52.9993,5600.0
2007-01-25 12:50:00,72.42,72.43,72.36,72.37,1500.0,53.014,53.0213,52.97,52.9774,1500.0
2007-01-25 12:55:00,72.37,72.39,72.35,72.38,2700.0,52.9774,52.992,52.9627,52.9847,2700.0
2007-01-25 13:00:00,72.39,72.41,72.37,72.4,1900.0,52.992,53.0066,52.9774,52.9993,1900.0
2007-01-25 13:05:00,72.4,72.44,72.39,72.41,1400.0,52.9993,53.0286,52.992,53.0066,1400.0
2007-01-25 13:10:00,72.43,72.47,72.39,72.47,4900.0,53.0213,53.0506,52.992,53.0506,4900.0
2007-01-25 13:15:00,72.46,72.49,72.45,72.47,1800.0,53.0432,53.0652,53.0359,53.0506,1800.0
2007-01-25 13:20:00,72.49,72.49,72.41,72.43,2400.0,53.0652,53.0652,53.0066,53.0213,2400.0
2007-01-25 13:25:00,72.42,72.44,72.4,72.43,2000.0,53.014,53.0286,52.9993,53.0213,2000.0
2007-01-25 13:30:00,72.45,72.46,72.42,72.44,1700.0,53.0359,53.0432,53.014,53.0286,1700.0
2007-01-25 13:35:00,72.44,72.44,72.33,72.43,7800.0,53.0286,53.0286,52.9481,53.0213,7800.0
2007-01-25 13:40:00,72.44,72.6,72.44,72.54,17400.0,53.0286,53.1457,53.0286,53.1018,17400.0
2007-01-25 13:45:00,72.52,72.55,72.5,72.51,9900.0,53.0872,53.1091,53.0725,53.0798,9900.0
2007-01-25 13:50:00,72.5,72.52,72.41,72.41,8900.0,53.0725,53.0872,53.0066,53.0066,8900.0
2007-01-25 13:55:00,72.4,72.44,72.32,72.39,7300.0,52.9993,53.0286,52.9408,52.992,7300.0
2007-01-25 14:00:00,72.37,72.45,72.32,72.42,10000.0,52.9774,53.0359,52.9408,53.014,10000.0
2007-01-25 14:05:00,72.42,72.48,72.38,72.47,13000.0,53.014,53.0579,52.9847,53.0506,13000.0
2007-01-25 14:10:00,72.44,72.45,72.39,72.44,9300.0,53.0286,53.0359,52.992,53.0286,9300.0
2007-01-25 14:15:00,72.44,72.44,72.32,72.32,4200.0,53.0286,53.0286,52.9408,52.9408,4200.0
2007-01-25 14:20:00,72.32,72.4,72.32,72.36,9100.0,52.9408,52.9993,52.9408,52.97,9100.0
2007-01-25 14:25:00,72.37,72.5,72.32,72.48,12000.0,52.9774,53.0725,52.9408,53.0579,12000.0
2007-01-25 14:30:00,72.49,72.51,72.32,72.32,9900.0,53.0652,53.0798,52.9408,52.9408,9900.0
2007-01-25 14:35:00,72.32,72.34,72.3,72.34,8800.0,52.9408,52.9554,52.9261,52.9554,8800.0
2007-01-25 14:40:00,72.34,72.34,72.22,72.26,4600.0,52.9554,52.9554,52.8676,52.8968,4600.0
2007-01-25 14:45:00,72.26,72.27,72.22,72.26,5900.0,52.8968,52.9042,52.8676,52.8968,5900.0
2007-01-25 14:50:00,72.27,72.28,72.22,72.23,7000.0,52.9042,52.9115,52.8676,52.8749,7000.0
2007-01-25 14:55:00,72.23,72.25,72.22,72.25,9700.0,52.8749,52.8895,52.8676,52.8895,9700.0
2007-01-25 15:00:00,72.25,72.27,72.2,72.27,15100.0,52.8895,52.9042,52.8529,52.9042,15100.0
2007-01-25 15:05:00,72.26,72.29,72.25,72.29,10900.0,52.8968,52.9188,52.8895,52.9188,10900.0
2007-01-25 15:10:00,72.3,72.46,72.29,72.43,5000.0,52.9261,53.0432,52.9188,53.0213,5000.0
2007-01-25 15:15:00,72.42,72.45,72.33,72.33,6600.0,53.014,53.0359,52.9481,52.9481,6600.0
2007-01-25 15:20:00,72.35,72.36,72.33,72.36,8900.0,52.9627,52.97,52.9481,52.97,8900.0
2007-01-25 15:25:00,72.35,72.43,72.35,72.41,7800.0,52.9627,53.0213,52.9627,53.0066,7800.0
2007-01-25 15:30:00,72.43,72.49,72.34,72.4,29100.0,53.0213,53.0652,52.9554,52.9993,29100.0
2007-01-25 15:35:00,72.41,72.43,72.37,72.4,20700.0,53.0066,53.0213,52.9774,52.9993,20700.0
2007-01-25 15:40:00,72.4,72.43,72.31,72.31,39000.0,52.9993,53.0213,52.9334,52.9334,39000.0
2007-01-25 15:45:00,72.25,72.4,72.25,72.4,6500.0,52.8895,52.9993,52.8895,52.9993,6500.0
2007-01-25 15:50:00,72.4,72.4,71.97,72.11,38900.0,52.9993,52.9993,52.6845,52.787,38900.0
2007-01-25 15:55:00,72.1,72.15,71.64,71.85,54000.0,52.7797,52.8163,52.443,52.5967,54000.0
2007-01-26 09:30:00,72.4,72.43,72.26,72.35,5300.0,52.9993,53.0213,52.8968,52.9627,5300.0
2007-01-26 09:35:00,72.35,73.42,72.31,73.1,44400.0,52.9627,53.746,52.9334,53.5117,44400.0
2007-01-26 09:40:00,73.0,73.6,72.91,73.37,28700.0,53.4385,53.8778,53.3727,53.7094,28700.0
2007-01-26 09:45:00,73.38,73.57,72.93,73.38,18700.0,53.7167,53.8558,53.3873,53.7167,18700.0
2007-01-26 09:50:00,73.39,73.83,73.37,73.7,21200.0,53.724,54.0461,53.7094,53.951,21200.0
2007-01-26 09:55:00,73.65,73.77,73.51,73.7,6700.0,53.9144,54.0022,53.8119,53.951,6700.0
2007-01-26 10:00:00,73.77,73.9,73.54,73.64,11100.0,54.0022,54.0974,53.8338,53.907,11100.0
2007-01-26 10:05:00,73.52,74.24,73.45,74.24,25200.0,53.8192,54.3463,53.768,54.3463,25200.0
2007-01-26 10:10:00,74.29,74.75,74.15,74.75,14400.0,54.3829,54.7196,54.2804,54.7196,14400.0
2007-01-26 10:15:00,74.74,74.76,74.46,74.57,10000.0,54.7123,54.7269,54.5073,54.5878,10000.0
2007-01-26 10:20:00,74.6,74.7,74.53,74.65,6700.0,54.6098,54.683,54.5586,54.6464,6700.0
2007-01-26 10:25:00,74.6,74.7,74.21,74.33,11300.0,54.6098,54.683,54.3243,54.4122,11300.0
2007-01-26 10:30:00,74.32,74.33,73.78,73.78,18600.0,54.4048,54.4122,54.0095,54.0095,18600.0
2007-01-26 10:35:00,73.76,73.99,73.64,73.85,15100.0,53.9949,54.1633,53.907,54.0608,15100.0
2007-01-26 10:40:00,73.86,73.86,73.61,73.75,13500.0,54.0681,54.0681,53.8851,53.9876,13500.0
2007-01-26 10:45:00,73.63,73.69,73.41,73.45,7900.0,53.8997,53.9436,53.7387,53.768,7900.0
2007-01-26 10:50:00,73.41,73.6,73.3,73.3,9500.0,53.7387,53.8778,53.6582,53.6582,9500.0
2007-01-26 10:55:00,73.34,73.66,73.34,73.46,9600.0,53.6874,53.9217,53.6874,53.7753,9600.0
2007-01-26 11:00:00,73.45,73.49,73.26,73.4,11300.0,53.768,53.7972,53.6289,53.7314,11300.0
2007-01-26 11:05:00,73.45,73.49,73.09,73.18,58600.0,53.768,53.7972,53.5044,53.5703,58600.0
2007-01-26 11:10:00,73.18,73.2,73.02,73.15,6600.0,53.5703,53.585,53.4532,53.5484,6600.0
2007-01-26 11:15:00,73.09,73.3,73.09,73.3,5800.0,53.5044,53.6582,53.5044,53.6582,5800.0
2007-01-26 11:20:00,73.26,73.28,73.16,73.25,5600.0,53.6289,53.6435,53.5557,53.6216,5600.0
2007-01-26 11:25:00,73.25,73.35,73.19,73.3,9600.0,53.6216,53.6948,53.5776,53.6582,9600.0
2007-01-26 11:30:00,73.27,73.32,73.25,73.29,3100.0,53.6362,53.6728,53.6216,53.6508,3100.0
2007-01-26 11:35:00,73.28,73.29,73.21,73.28,4900.0,53.6435,53.6508,53.5923,53.6435,4900.0
2007-01-26 11:40:00,73.3,73.33,73.24,73.31,4400.0,53.6582,53.6801,53.6142,53.6655,4400.0
2007-01-26 11:45:00,73.33,73.35,73.3,73.33,2900.0,53.6801,53.6948,53.6582,53.6801,2900.0
2007-01-26 11:50:00,73.25,73.29,73.25,73.29,5400.0,53.6216,53.6508,53.6216,53.6508,5400.0
2007-01-26 11:55:00,73.27,73.34,73.23,73.34,3600.0,53.6362,53.6874,53.6069,53.6874,3600.0
2007-01-26 12:00:00,73.33,73.33,73.25,73.28,6700.0,53.6801,53.6801,53.6216,53.6435,6700.0
2007-01-26 12:05:00,73.27,73.28,73.19,73.24,9800.0,53.6362,53.6435,53.5776,53.6142,9800.0
2007-01-26 12:10:00,73.3,73.3,73.19,73.2,5400.0,53.6582,53.6582,53.5776,53.585,5400.0
2007-01-26 12:15:00,73.19,73.2,73.17,73.2,10200.0,53.5776,53.585,53.563,53.585,10200.0
2007-01-26 12:20:00,73.17,73.3,73.17,73.26,5300.0,53.563,53.6582,53.563,53.6289,5300.0
2007-01-26 12:25:00,73.28,73.34,73.28,73.31,3200.0,53.6435,53.6874,53.6435,53.6655,3200.0
2007-01-26 12:30:00,73.29,73.4,73.16,73.35,12900.0,53.6508,53.7314,53.5557,53.6948,12900.0
2007-01-26 12:35:00,73.32,73.38,73.3,73.32,5000.0,53.6728,53.7167,53.6582,53.6728,5000.0
2007-01-26 12:40:00,73.32,73.34,73.3,73.32,7100.0,53.6728,53.6874,53.6582,53.6728,7100.0
2007-01-26 12:45:00,73.3,73.31,73.23,73.27,6900.0,53.6582,53.6655,53.6069,53.6362,6900.0
2007-01-26 12:50:00,73.3,73.3,73.15,73.22,6100.0,53.6582,53.6582,53.5484,53.5996,6100.0
2007-01-26 12:55:00,73.2,73.21,73.17,73.21,4200.0,53.585,53.5923,53.563,53.5923,4200.0
2007-01-26 13:00:00,73.21,73.31,73.21,73.31,10000.0,53.5923,53.6655,53.5923,53.6655,10000.0
2007-01-26 13:05:00,73.3,73.3,73.19,73.28,9700.0,53.6582,53.6582,53.5776,53.6435,9700.0
2007-01-26 13:10:00,73.28,73.28,73.2,73.24,7200.0,53.6435,53.6435,53.585,53.6142,7200.0
2007-01-26 13:15:00,73.23,73.34,73.19,73.19,10500.0,53.6069,53.6874,53.5776,53.5776,10500.0
2007-01-26 13:20:00,73.2,73.31,73.15,73.22,15300.0,53.585,53.6655,53.5484,53.5996,15300.0
2007-01-26 13:25:00,73.22,73.25,73.13,73.18,15400.0,53.5996,53.6216,53.5337,53.5703,15400.0
2007-01-26 13:30:00,73.17,73.22,73.17,73.21,12600.0,53.563,53.5996,53.563,53.5923,12600.0
2007-01-26 13:35:00,73.2,73.32,73.17,73.19,21100.0,53.585,53.6728,53.563,53.5776,21100.0
2007-01-26 13:40:00,73.21,73.21,73.13,73.18,11300.0,53.5923,53.5923,53.5337,53.5703,11300.0
2007-01-26 13:45:00,73.15,73.16,73.12,73.15,6400.0,53.5484,53.5557,53.5264,53.5484,6400.0
2007-01-26 13:50:00,73.15,73.16,73.08,73.1,5000.0,53.5484,53.5557,53.4971,53.5117,5000.0
2007-01-26 13:55:00,73.13,73.18,73.09,73.14,4400.0,53.5337,53.5703,53.5044,53.541,4400.0
2007-01-26 14:00:00,73.11,73.11,73.07,73.07,3400.0,53.5191,53.5191,53.4898,53.4898,3400.0
2007-01-26 14:05:00,73.08,73.17,73.05,73.05,16300.0,53.4971,53.563,53.4751,53.4751,16300.0
2007-01-26 14:10:00,73.05,73.1,72.99,72.99,5500.0,53.4751,53.5117,53.4312,53.4312,5500.0
2007-01-26 14:15:00,73.0,73.21,73.0,73.08,7000.0,53.4385,53.5923,53.4385,53.4971,7000.0
2007-01-26 14:20:00,73.1,73.1,73.08,73.1,2700.0,53.5117,53.5117,53.4971,53.5117,2700.0
2007-01-26 14:25:00,73.09,73.11,72.99,73.02,3500.0,53.5044,53.5191,53.4312,53.4532,3500.0
2007-01-26 14:30:00,73.02,73.03,72.96,72.98,12200.0,53.4532,53.4605,53.4093,53.4239,12200.0
2007-01-26 14:35:00,72.98,72.98,72.87,72.87,7400.0,53.4239,53.4239,53.3434,53.3434,7400.0
2007-01-26 14:40:00,72.87,72.96,72.86,72.91,4900.0,53.3434,53.4093,53.3361,53.3727,4900.0
2007-01-26 14:45:00,72.96,72.96,72.87,72.88,5700.0,53.4093,53.4093,53.3434,53.3507,5700.0
2007-01-26 14:50:00,72.88,73.25,72.87,73.18,15100.0,53.3507,53.6216,53.3434,53.5703,15100.0
2007-01-26 14:55:00,73.16,73.16,72.92,73.09,6700.0,53.5557,53.5557,53.38,53.5044,6700.0
2007-01-26 15:00:00,73.09,73.1,72.94,73.01,21300.0,53.5044,53.5117,53.3946,53.4459,21300.0
2007-01-26 15:05:00,73.0,73.03,72.94,73.0,14000.0,53.4385,53.4605,53.3946,53.4385,14000.0
2007-01-26 15:10:00,73.0,73.08,72.85,73.08,40400.0,53.4385,53.4971,53.3287,53.4971,40400.0
2007-01-26 15:15:00,73.09,73.13,72.91,73.11,18300.0,53.5044,53.5337,53.3727,53.5191,18300.0
2007-01-26 15:20:00,73.11,73.15,73.07,73.15,7100.0,53.5191,53.5484,53.4898,53.5484,7100.0
2007-01-26 15:25:00,73.16,73.27,73.13,73.13,6600.0,53.5557,53.6362,53.5337,53.5337,6600.0
2007-01-26 15:30:00,73.12,73.25,73.07,73.23,8800.0,53.5264,53.6216,53.4898,53.6069,8800.0
2007-01-26 15:35:00,73.23,73.27,73.09,73.25,8000.0,53.6069,53.6362,53.5044,53.6216,8000.0
2007-01-26 15:40:00,73.25,73.25,73.06,73.09,10000.0,53.6216,53.6216,53.4825,53.5044,10000.0
2007-01-26 15:45:00,73.05,73.16,73.0,73.0,16600.0,53.4751,53.5557,53.4385,53.4385,16600.0
2007-01-26 15:50:00,73.0,73.0,72.64,72.73,67400.0,53.4385,53.4385,53.175,53.2409,67400.0
2007-01-26 15:55:00,72.73,72.78,72.66,72.72,21000.0,53.2409,53.2775,53.1897,53.2336,21000.0
2007-01-29 09:30:00,74.65,74.65,74.4,74.46,34600.0,54.6464,54.6464,54.4634,54.5073,34600.0
2007-01-29 09:35:00,74.45,74.47,74.0,74.14,24800.0,54.5,54.5146,54.1706,54.2731,24800.0
2007-01-29 09:40:00,74.14,74.55,74.08,74.45,20000.0,54.2731,54.5732,54.2291,54.5,20000.0
2007-01-29 09:45:00,74.46,74.62,74.42,74.45,17100.0,54.5073,54.6244,54.478,54.5,17100.0
2007-01-29 09:50:00,74.46,74.93,74.4,74.81,15100.0,54.5073,54.8514,54.4634,54.7635,15100.0
2007-01-29 09:55:00,74.82,75.5,74.76,75.5,55300.0,54.7708,55.2686,54.7269,55.2686,55300.0
2007-01-29 10:00:00,75.49,76.0,75.46,75.98,57100.0,55.2613,55.6346,55.2394,55.62,57100.0
2007-01-29 10:05:00,76.0,76.25,75.75,76.08,16600.0,55.6346,55.8177,55.4516,55.6932,16600.0
2007-01-29 10:10:00,76.12,76.12,75.8,75.8,13100.0,55.7225,55.7225,55.4882,55.4882,13100.0
2007-01-29 10:15:00,75.76,75.9,75.76,75.77,19200.0,55.459,55.5614,55.459,55.4663,19200.0
2007-01-29 10:20:00,75.82,76.25,75.75,76.1,13300.0,55.5029,55.8177,55.4516,55.7079,13300.0
2007-01-29 10:25:00,76.01,76.09,75.88,75.9,8000.0,55.642,55.7005,55.5468,55.5614,8000.0
2007-01-29 10:30:00,75.88,76.1,75.76,76.05,28600.0,55.5468,55.7079,55.459,55.6713,28600.0
2007-01-29 10:35:00,76.05,76.09,75.97,76.07,10400.0,55.6713,55.7005,55.6127,55.6859,10400.0
2007-01-29 10:40:00,76.1,76.22,75.99,76.12,12300.0,55.7079,55.7957,55.6273,55.7225,12300.0
2007-01-29 10:45:00,76.15,76.19,76.04,76.17,8300.0,55.7445,55.7737,55.6639,55.7591,8300.0
2007-01-29 10:50:00,76.17,76.17,76.0,76.04,11900.0,55.7591,55.7591,55.6346,55.6639,11900.0
2007-01-29 10:55:00,76.05,76.08,75.99,76.0,44600.0,55.6713,55.6932,55.6273,55.6346,44600.0
2007-01-29 11:00:00,76.01,76.01,75.92,75.99,14900.0,55.642,55.642,55.5761,55.6273,14900.0
2007-01-29 11:05:00,76.02,76.1,75.93,75.93,29300.0,55.6493,55.7079,55.5834,55.5834,29300.0
2007-01-29 11:10:00,75.93,76.12,75.92,76.07,21200.0,55.5834,55.7225,55.5761,55.6859,21200.0
2007-01-29 11:15:00,76.07,76.14,76.03,76.1,7400.0,55.6859,55.7371,55.6566,55.7079,7400.0
2007-01-29 11:20:00,76.13,76.13,76.0,76.01,11900.0,55.7298,55.7298,55.6346,55.642,11900.0
2007-01-29 11:25:00,76.01,76.29,76.0,76.02,24200.0,55.642,55.8469,55.6346,55.6493,24200.0
2007-01-29 11:30:00,76.08,76.08,76.0,76.02,6800.0,55.6932,55.6932,55.6346,55.6493,6800.0
2007-01-29 11:35:00,76.03,76.05,75.92,76.01,20500.0,55.6566,55.6713,55.5761,55.642,20500.0
2007-01-29 11:40:00,76.01,76.06,76.0,76.06,11200.0,55.642,55.6786,55.6346,55.6786,11200.0
2007-01-29 11:45:00,76.06,76.13,76.06,76.13,3800.0,55.6786,55.7298,55.6786,55.7298,3800.0
2007-01-29 11:50:00,76.1,76.26,76.07,76.25,13500.0,55.7079,55.825,55.6859,55.8177,13500.0
2007-01-29 11:55:00,76.25,76.42,76.21,76.34,18500.0,55.8177,55.9421,55.7884,55.8835,18500.0
2007-01-29 12:00:00,76.34,76.36,76.2,76.29,17700.0,55.8835,55.8982,55.7811,55.8469,17700.0
2007-01-29 12:05:00,76.26,76.39,76.11,76.16,21000.0,55.825,55.9201,55.7152,55.7518,21000.0
2007-01-29 12:10:00,76.19,76.4,76.15,76.3,17200.0,55.7737,55.9275,55.7445,55.8543,17200.0
2007-01-29 12:15:00,76.33,76.41,76.32,76.4,5700.0,55.8762,55.9348,55.8689,55.9275,5700.0
2007-01-29 12:20:00,76.4,76.44,76.24,76.43,12800.0,55.9275,55.9567,55.8103,55.9494,12800.0
2007-01-29 12:25:00,76.42,76.44,76.38,76.43,7000.0,55.9421,55.9567,55.9128,55.9494,7000.0
2007-01-29 12:30:00,76.43,76.62,76.41,76.49,58400.0,55.9494,56.0885,55.9348,55.9933,58400.0
2007-01-29 12:35:00,76.46,76.49,76.41,76.45,13700.0,55.9714,55.9933,55.9348,55.9641,13700.0
2007-01-29 12:40:00,76.45,76.45,76.39,76.39,23800.0,55.9641,55.9641,55.9201,55.9201,23800.0
2007-01-29 12:45:00,76.42,76.43,76.3,76.4,13000.0,55.9421,55.9494,55.8543,55.9275,13000.0
2007-01-29 12:50:00,76.43,76.48,76.25,76.48,15300.0,55.9494,55.986,55.8177,55.986,15300.0
2007-01-29 12:55:00,76.48,76.51,76.45,76.5,17400.0,55.986,56.008,55.9641,56.0007,17400.0
2007-01-29 13:00:00,76.5,76.6,76.49,76.51,6000.0,56.0007,56.0739,55.9933,56.008,6000.0
2007-01-29 13:05:00,76.51,76.6,76.51,76.55,7900.0,56.008,56.0739,56.008,56.0373,7900.0
2007-01-29 13:10:00,76.55,76.66,76.52,76.65,9900.0,56.0373,56.1178,56.0153,56.1105,9900.0
2007-01-29 13:15:00,76.64,76.66,76.5,76.55,10800.0,56.1032,56.1178,56.0007,56.0373,10800.0
2007-01-29 13:20:00,76.58,76.62,76.5,76.62,6500.0,56.0592,56.0885,56.0007,56.0885,6500.0
2007-01-29 13:25:00,76.56,76.7,76.53,76.55,9200.0,56.0446,56.1471,56.0226,56.0373,9200.0
2007-01-29 13:30:00,76.55,76.59,76.53,76.59,4200.0,56.0373,56.0666,56.0226,56.0666,4200.0
2007-01-29 13:35:00,76.58,76.75,76.55,76.68,9300.0,56.0592,56.1837,56.0373,56.1324,9300.0
2007-01-29 13:40:00,76.72,76.72,76.5,76.61,9000.0,56.1617,56.1617,56.0007,56.0812,9000.0
2007-01-29 13:45:00,76.66,76.69,76.55,76.6,12300.0,56.1178,56.1398,56.0373,56.0739,12300.0
2007-01-29 13:50:00,76.62,76.65,76.51,76.52,18700.0,56.0885,56.1105,56.008,56.0153,18700.0
2007-01-29 13:55:00,76.52,76.7,76.45,76.59,27100.0,56.0153,56.1471,55.9641,56.0666,27100.0
2007-01-29 14:00:00,76.56,76.65,76.5,76.55,10500.0,56.0446,56.1105,56.0007,56.0373,10500.0
2007-01-29 14:05:00,76.55,76.8,76.53,76.69,23700.0,56.0373,56.2203,56.0226,56.1398,23700.0
2007-01-29 14:10:00,76.7,76.72,76.4,76.47,13100.0,56.1471,56.1617,55.9275,55.9787,13100.0
2007-01-29 14:15:00,76.47,76.61,76.46,76.53,7100.0,55.9787,56.0812,55.9714,56.0226,7100.0
2007-01-29 14:20:00,76.51,76.66,76.44,76.45,6400.0,56.008,56.1178,55.9567,55.9641,6400.0
2007-01-29 14:25:00,76.45,76.52,76.42,76.47,7600.0,55.9641,56.0153,55.9421,55.9787,7600.0
2007-01-29 14:30:00,76.44,76.63,76.42,76.5,13400.0,55.9567,56.0958,55.9421,56.0007,13400.0
2007-01-29 14:35:00,76.51,76.64,76.5,76.59,6100.0,56.008,56.1032,56.0007,56.0666,6100.0
2007-01-29 14:40:00,76.56,76.71,76.3,76.32,18000.0,56.0446,56.1544,55.8543,55.8689,18000.0
2007-01-29 14:45:00,76.31,76.6,76.25,76.35,10800.0,55.8616,56.0739,55.8177,55.8909,10800.0
2007-01-29 14:50:00,76.34,76.38,76.03,76.07,14000.0,55.8835,55.9128,55.6566,55.6859,14000.0
2007-01-29 14:55:00,76.05,76.22,76.05,76.16,4600.0,55.6713,55.7957,55.6713,55.7518,4600.0
2007-01-29 15:00:00,76.23,76.31,76.15,76.27,8800.0,55.803,55.8616,55.7445,55.8323,8800.0
2007-01-29 15:05:00,76.23,76.3,76.15,76.28,13200.0,55.803,55.8543,55.7445,55.8396,13200.0
2007-01-29 15:10:00,76.28,76.31,76.1,76.21,11100.0,55.8396,55.8616,55.7079,55.7884,11100.0
2007-01-29 15:15:00,76.2,76.32,76.14,76.32,9000.0,55.7811,55.8689,55.7371,55.8689,9000.0
2007-01-29 15:20:00,76.3,76.44,76.29,76.4,9000.0,55.8543,55.9567,55.8469,55.9275,9000.0
2007-01-29 15:25:00,76.42,76.68,76.4,76.67,13100.0,55.9421,56.1324,55.9275,56.1251,13100.0
2007-01-29 15:30:00,76.67,76.8,76.62,76.8,19900.0,56.1251,56.2203,56.0885,56.2203,19900.0
2007-01-29 15:35:00,76.82,77.25,76.8,77.17,61800.0,56.2349,56.5497,56.2203,56.4911,61800.0
2007-01-29 15:40:00,77.13,77.13,76.82,76.9,18900.0,56.4618,56.4618,56.2349,56.2935,18900.0
2007-01-29 15:45:00,76.89,77.04,76.88,76.97,7700.0,56.2862,56.396,56.2788,56.3447,7700.0
2007-01-29 15:50:00,76.97,76.99,76.75,76.82,15200.0,56.3447,56.3594,56.1837,56.2349,15200.0
2007-01-29 15:55:00,76.84,76.84,76.54,76.63,27200.0,56.2496,56.2496,56.0299,56.0958,27200.0
2007-01-30 09:30:00,75.77,76.75,75.77,76.59,36200.0,55.4663,56.1837,55.4663,56.0666,36200.0
2007-01-30 09:35:00,76.73,76.74,76.5,76.68,17200.0,56.169,56.1764,56.0007,56.1324,17200.0
2007-01-30 09:40:00,76.67,76.77,76.64,76.68,16900.0,56.1251,56.1983,56.1032,56.1324,16900.0
2007-01-30 09:45:00,76.69,76.95,76.69,76.95,28100.0,56.1398,56.3301,56.1398,56.3301,28100.0
2007-01-30 09:50:00,76.9,76.95,76.71,76.73,11900.0,56.2935,56.3301,56.1544,56.169,11900.0
2007-01-30 09:55:00,76.72,76.75,76.5,76.59,16800.0,56.1617,56.1837,56.0007,56.0666,16800.0
2007-01-30 10:00:00,76.65,76.65,76.4,76.45,29200.0,56.1105,56.1105,55.9275,55.9641,29200.0
2007-01-30 10:05:00,76.45,76.45,76.18,76.37,51500.0,55.9641,55.9641,55.7664,55.9055,51500.0
2007-01-30 10:10:00,76.38,76.5,76.3,76.47,25700.0,55.9128,56.0007,55.8543,55.9787,25700.0
2007-01-30 10:15:00,76.48,76.5,76.45,76.45,8800.0,55.986,56.0007,55.9641,55.9641,8800.0
2007-01-30 10:20:00,76.45,76.47,76.39,76.4,5000.0,55.9641,55.9787,55.9201,55.9275,5000.0
2007-01-30 10:25:00,76.38,76.46,76.33,76.46,6600.0,55.9128,55.9714,55.8762,55.9714,6600.0
2007-01-30 10:30:00,76.46,76.59,76.46,76.49,9800.0,55.9714,56.0666,55.9714,55.9933,9800.0
2007-01-30 10:35:00,76.48,76.48,76.4,76.43,7800.0,55.986,55.986,55.9275,55.9494,7800.0
2007-01-30 10:40:00,76.42,76.49,76.36,76.36,5900.0,55.9421,55.9933,55.8982,55.8982,5900.0
2007-01-30 10:45:00,76.36,76.47,76.36,76.46,7400.0,55.8982,55.9787,55.8982,55.9714,7400.0
2007-01-30 10:50:00,76.44,76.52,76.35,76.5,8000.0,55.9567,56.0153,55.8909,56.0007,8000.0
2007-01-30 10:55:00,76.53,76.56,76.48,76.56,4900.0,56.0226,56.0446,55.986,56.0446,4900.0
2007-01-30 11:00:00,76.56,76.57,76.47,76.5,8100.0,56.0446,56.0519,55.9787,56.0007,8100.0
2007-01-30 11:05:00,76.51,76.55,76.51,76.54,3100.0,56.008,56.0373,56.008,56.0299,3100.0
2007-01-30 11:10:00,76.55,76.63,76.55,76.6,4300.0,56.0373,56.0958,56.0373,56.0739,4300.0
2007-01-30 11:15:00,76.57,76.6,76.49,76.6,6000.0,56.0519,56.0739,55.9933,56.0739,6000.0
2007-01-30 11:20:00,76.61,76.67,76.61,76.66,3600.0,56.0812,56.1251,56.0812,56.1178,3600.0
2007-01-30 11:25:00,76.64,76.64,76.54,76.54,3700.0,56.1032,56.1032,56.0299,56.0299,3700.0
2007-01-30 11:30:00,76.55,76.56,76.46,76.5,4700.0,56.0373,56.0446,55.9714,56.0007,4700.0
2007-01-30 11:35:00,76.51,76.52,76.47,76.52,4200.0,56.008,56.0153,55.9787,56.0153,4200.0
2007-01-30 11:40:00,76.52,76.56,76.52,76.53,2700.0,56.0153,56.0446,56.0153,56.0226,2700.0
2007-01-30 11:45:00,76.51,76.57,76.51,76.55,4600.0,56.008,56.0519,56.008,56.0373,4600.0
2007-01-30 11:50:00,76.59,76.59,76.52,76.56,5200.0,56.0666,56.0666,56.0153,56.0446,5200.0
2007-01-30 11:55:00,76.58,76.66,76.57,76.62,5600.0,56.0592,56.1178,56.0519,56.0885,5600.0
2007-01-30 12:00:00,76.62,76.67,76.61,76.64,16900.0,56.0885,56.1251,56.0812,56.1032,16900.0
2007-01-30 12:05:00,76.66,76.66,76.53,76.53,6500.0,56.1178,56.1178,56.0226,56.0226,6500.0
2007-01-30 12:10:00,76.53,76.53,76.4,76.4,6300.0,56.0226,56.0226,55.9275,55.9275,6300.0
2007-01-30 12:15:00,76.41,76.44,76.39,76.39,5700.0,55.9348,55.9567,55.9201,55.9201,5700.0
2007-01-30 12:20:00,76.37,76.48,76.35,76.36,8200.0,55.9055,55.986,55.8909,55.8982,8200.0
2007-01-30 12:25:00,76.36,76.41,76.36,76.37,2900.0,55.8982,55.9348,55.8982,55.9055,2900.0
2007-01-30 12:30:00,76.38,76.4,76.35,76.35,7500.0,55.9128,55.9275,55.8909,55.8909,7500.0
2007-01-30 12:35:00,76.35,76.44,76.34,76.39,5400.0,55.8909,55.9567,55.8835,55.9201,5400.0
2007-01-30 12:40:00,76.39,76.41,76.36,76.39,7200.0,55.9201,55.9348,55.8982,55.9201,7200.0
2007-01-30 12:45:00,76.38,76.38,76.21,76.21,15000.0,55.9128,55.9128,55.7884,55.7884,15000.0
2007-01-30 12:50:00,76.24,76.28,76.16,76.16,7000.0,55.8103,55.8396,55.7518,55.7518,7000.0
2007-01-30 12:55:00,76.16,76.21,76.15,76.21,4900.0,55.7518,55.7884,55.7445,55.7884,4900.0
2007-01-30 13:00:00,76.21,76.21,76.08,76.09,8000.0,55.7884,55.7884,55.6932,55.7005,8000.0
2007-01-30 13:05:00,76.09,76.09,75.98,76.04,14400.0,55.7005,55.7005,55.62,55.6639,14400.0
2007-01-30 13:10:00,76.04,76.14,76.02,76.1,5800.0,55.6639,55.7371,55.6493,55.7079,5800.0
2007-01-30 13:15:00,76.14,76.14,76.0,76.02,6100.0,55.7371,55.7371,55.6346,55.6493,6100.0
2007-01-30 13:20:00,76.01,76.06,75.98,76.05,8900.0,55.642,55.6786,55.62,55.6713,8900.0
2007-01-30 13:25:00,76.05,76.1,76.0,76.03,8800.0,55.6713,55.7079,55.6346,55.6566,8800.0
2007-01-30 13:30:00,76.06,76.06,75.97,75.99,8000.0,55.6786,55.6786,55.6127,55.6273,8000.0
2007-01-30 13:35:00,75.95,76.03,75.95,76.0,20900.0,55.598,55.6566,55.598,55.6346,20900.0
2007-01-30 13:40:00,76.02,76.03,76.0,76.01,4300.0,55.6493,55.6566,55.6346,55.642,4300.0
2007-01-30 13:45:00,76.03,76.1,76.01,76.02,7500.0,55.6566,55.7079,55.642,55.6493,7500.0
2007-01-30 13:50:00,76.04,76.11,76.04,76.08,4400.0,55.6639,55.7152,55.6639,55.6932,4400.0
2007-01-30 13:55:00,76.06,76.11,76.05,76.1,4100.0,55.6786,55.7152,55.6713,55.7079,4100.0
2007-01-30 14:00:00,76.12,76.14,76.06,76.06,4800.0,55.7225,55.7371,55.6786,55.6786,4800.0
2007-01-30 14:05:00,76.03,76.1,75.99,75.99,5700.0,55.6566,55.7079,55.6273,55.6273,5700.0
2007-01-30 14:10:00,76.02,76.09,76.0,76.02,6600.0,55.6493,55.7005,55.6346,55.6493,6600.0
2007-01-30 14:15:00,76.03,76.05,75.96,76.03,9700.0,55.6566,55.6713,55.6054,55.6566,9700.0
2007-01-30 14:20:00,76.02,76.19,76.02,76.19,3500.0,55.6493,55.7737,55.6493,55.7737,3500.0
2007-01-30 14:25:00,76.18,76.32,76.16,76.32,10200.0,55.7664,55.8689,55.7518,55.8689,10200.0
2007-01-30 14:30:00,76.32,76.33,76.22,76.26,5100.0,55.8689,55.8762,55.7957,55.825,5100.0
2007-01-30 14:35:00,76.26,76.3,76.26,76.27,3100.0,55.825,55.8543,55.825,55.8323,3100.0
2007-01-30 14:40:00,76.26,76.3,76.23,76.25,3700.0,55.825,55.8543,55.803,55.8177,3700.0
2007-01-30 14:45:00,76.23,76.39,76.1,76.12,25900.0,55.803,55.9201,55.7079,55.7225,25900.0
2007-01-30 14:50:00,76.11,76.11,76.05,76.07,6000.0,55.7152,55.7152,55.6713,55.6859,6000.0
2007-01-30 14:55:00,76.07,76.11,76.04,76.1,6300.0,55.6859,55.7152,55.6639,55.7079,6300.0
2007-01-30 15:00:00,76.1,76.15,76.09,76.12,6200.0,55.7079,55.7445,55.7005,55.7225,6200.0
2007-01-30 15:05:00,76.15,76.22,76.13,76.21,7200.0,55.7445,55.7957,55.7298,55.7884,7200.0
2007-01-30 15:10:00,76.21,76.21,76.13,76.14,5900.0,55.7884,55.7884,55.7298,55.7371,5900.0
2007-01-30 15:15:00,76.13,76.36,76.13,76.36,5700.0,55.7298,55.8982,55.7298,55.8982,5700.0
2007-01-30 15:20:00,76.35,76.36,76.27,76.28,9200.0,55.8909,55.8982,55.8323,55.8396,9200.0
2007-01-30 15:25:00,76.29,76.37,76.29,76.36,6000.0,55.8469,55.9055,55.8469,55.8982,6000.0
2007-01-30 15:30:00,76.36,76.38,76.32,76.35,7500.0,55.8982,55.9128,55.8689,55.8909,7500.0
2007-01-30 15:35:00,76.35,76.4,76.35,76.38,4400.0,55.8909,55.9275,55.8909,55.9128,4400.0
2007-01-30 15:40:00,76.38,76.43,76.35,76.42,9700.0,55.9128,55.9494,55.8909,55.9421,9700.0
2007-01-30 15:45:00,76.44,76.45,76.37,76.38,11300.0,55.9567,55.9641,55.9055,55.9128,11300.0
2007-01-30 15:50:00,76.39,76.58,76.39,76.56,19000.0,55.9201,56.0592,55.9201,56.0446,19000.0
2007-01-30 15:55:00,76.57,76.58,76.52,76.52,15400.0,56.0519,56.0592,56.0153,56.0153,15400.0
2007-01-31 09:30:00,76.22,76.32,76.22,76.27,8600.0,55.7957,55.8689,55.7957,55.8323,8600.0
2007-01-31 09:35:00,76.31,76.38,76.29,76.37,5900.0,55.8616,55.9128,55.8469,55.9055,5900.0
2007-01-31 09:40:00,76.37,76.37,76.25,76.26,9600.0,55.9055,55.9055,55.8177,55.825,9600.0
2007-01-31 09:45:00,76.26,76.5,76.26,76.48,6500.0,55.825,56.0007,55.825,55.986,6500.0
2007-01-31 09:50:00,76.48,76.5,76.4,76.48,8700.0,55.986,56.0007,55.9275,55.986,8700.0
2007-01-31 09:55:00,76.47,76.6,76.42,76.54,8700.0,55.9787,56.0739,55.9421,56.0299,8700.0
2007-01-31 10:00:00,76.55,76.55,76.47,76.48,3700.0,56.0373,56.0373,55.9787,55.986,3700.0
2007-01-31 10:05:00,76.47,76.47,76.36,76.44,8400.0,55.9787,55.9787,55.8982,55.9567,8400.0
2007-01-31 10:10:00,76.42,76.45,76.37,76.38,2900.0,55.9421,55.9641,55.9055,55.9128,2900.0
2007-01-31 10:15:00,76.39,76.42,76.33,76.33,2800.0,55.9201,55.9421,55.8762,55.8762,2800.0
2007-01-31 10:20:00,76.34,76.39,76.27,76.36,5900.0,55.8835,55.9201,55.8323,55.8982,5900.0
2007-01-31 10:25:00,76.36,76.38,76.33,76.35,2800.0,55.8982,55.9128,55.8762,55.8909,2800.0
2007-01-31 10:30:00,76.37,76.44,76.36,76.44,5700.0,55.9055,55.9567,55.8982,55.9567,5700.0
2007-01-31 10:35:00,76.45,76.49,76.42,76.42,6900.0,55.9641,55.9933,55.9421,55.9421,6900.0
2007-01-31 10:40:00,76.41,76.42,76.29,76.29,11500.0,55.9348,55.9421,55.8469,55.8469,11500.0
2007-01-31 10:45:00,76.25,76.28,76.23,76.23,8500.0,55.8177,55.8396,55.803,55.803,8500.0
2007-01-31 10:50:00,76.22,76.29,76.2,76.24,5000.0,55.7957,55.8469,55.7811,55.8103,5000.0
2007-01-31 10:55:00,76.25,76.27,76.17,76.17,7300.0,55.8177,55.8323,55.7591,55.7591,7300.0
2007-01-31 11:00:00,76.16,76.16,76.1,76.1,3700.0,55.7518,55.7518,55.7079,55.7079,3700.0
2007-01-31 11:05:00,76.1,76.1,76.0,76.03,7800.0,55.7079,55.7079,55.6346,55.6566,7800.0
2007-01-31 11:10:00,76.04,76.07,75.97,76.02,7600.0,55.6639,55.6859,55.6127,55.6493,7600.0
2007-01-31 11:15:00,76.04,76.04,75.97,75.97,6400.0,55.6639,55.6639,55.6127,55.6127,6400.0
2007-01-31 11:20:00,75.97,75.97,75.82,75.84,13500.0,55.6127,55.6127,55.5029,55.5175,13500.0
2007-01-31 11:25:00,75.86,75.92,75.86,75.9,10300.0,55.5322,55.5761,55.5322,55.5614,10300.0
2007-01-31 11:30:00,75.91,75.95,75.9,75.95,5100.0,55.5688,55.598,55.5614,55.598,5100.0
2007-01-31 11:35:00,75.95,76.1,75.95,76.1,7600.0,55.598,55.7079,55.598,55.7079,7600.0
2007-01-31 11:40:00,76.1,76.12,76.08,76.12,4000.0,55.7079,55.7225,55.6932,55.7225,4000.0
2007-01-31 11:45:00,76.13,76.16,76.09,76.11,5100.0,55.7298,55.7518,55.7005,55.7152,5100.0
2007-01-31 11:50:00,76.11,76.11,75.94,76.02,13700.0,55.7152,55.7152,55.5907,55.6493,13700.0
2007-01-31 11:55:00,76.02,76.06,75.99,76.06,4600.0,55.6493,55.6786,55.6273,55.6786,4600.0
2007-01-31 12:00:00,76.05,76.12,76.03,76.07,7600.0,55.6713,55.7225,55.6566,55.6859,7600.0
2007-01-31 12:05:00,76.08,76.21,76.08,76.19,7900.0,55.6932,55.7884,55.6932,55.7737,7900.0
2007-01-31 12:10:00,76.2,76.24,76.19,76.21,3000.0,55.7811,55.8103,55.7737,55.7884,3000.0
2007-01-31 12:15:00,76.22,76.23,76.2,76.2,2600.0,55.7957,55.803,55.7811,55.7811,2600.0
2007-01-31 12:20:00,76.22,76.31,76.22,76.29,5100.0,55.7957,55.8616,55.7957,55.8469,5100.0
2007-01-31 12:25:00,76.3,76.37,76.3,76.34,5500.0,55.8543,55.9055,55.8543,55.8835,5500.0
2007-01-31 12:30:00,76.33,76.41,76.32,76.35,6000.0,55.8762,55.9348,55.8689,55.8909,6000.0
2007-01-31 12:35:00,76.37,76.41,76.33,76.33,2500.0,55.9055,55.9348,55.8762,55.8762,2500.0
2007-01-31 12:40:00,76.35,76.44,76.35,76.44,2800.0,55.8909,55.9567,55.8909,55.9567,2800.0
2007-01-31 12:45:00,76.44,76.45,76.41,76.45,3000.0,55.9567,55.9641,55.9348,55.9641,3000.0
2007-01-31 12:50:00,76.45,76.5,76.44,76.49,4400.0,55.9641,56.0007,55.9567,55.9933,4400.0
2007-01-31 12:55:00,76.49,76.53,76.49,76.52,3400.0,55.9933,56.0226,55.9933,56.0153,3400.0
2007-01-31 13:00:00,76.53,76.53,76.5,76.52,4200.0,56.0226,56.0226,56.0007,56.0153,4200.0
2007-01-31 13:05:00,76.53,76.6,76.53,76.59,3900.0,56.0226,56.0739,56.0226,56.0666,3900.0
2007-01-31 13:10:00,76.58,76.59,76.56,76.59,2100.0,56.0592,56.0666,56.0446,56.0666,2100.0
2007-01-31 13:15:00,76.59,76.59,76.5,76.51,5100.0,56.0666,56.0666,56.0007,56.008,5100.0
2007-01-31 13:20:00,76.51,76.55,76.51,76.54,1700.0,56.008,56.0373,56.008,56.0299,1700.0
2007-01-31 13:25:00,76.55,76.55,76.5,76.53,1600.0,56.0373,56.0373,56.0007,56.0226,1600.0
2007-01-31 13:30:00,76.52,76.6,76.52,76.59,4300.0,56.0153,56.0739,56.0153,56.0666,4300.0
2007-01-31 13:35:00,76.57,76.63,76.56,76.56,3700.0,56.0519,56.0958,56.0446,56.0446,3700.0
2007-01-31 13:40:00,76.58,76.58,76.48,76.51,2200.0,56.0592,56.0592,55.986,56.008,2200.0
2007-01-31 13:45:00,76.49,76.53,76.48,76.49,3400.0,55.9933,56.0226,55.986,55.9933,3400.0
2007-01-31 13:50:00,76.48,76.5,76.47,76.48,2500.0,55.986,56.0007,55.9787,55.986,2500.0
2007-01-31 13:55:00,76.47,76.49,76.47,76.49,2100.0,55.9787,55.9933,55.9787,55.9933,2100.0
2007-01-31 14:00:00,76.49,76.5,76.47,76.48,5200.0,55.9933,56.0007,55.9787,55.986,5200.0
2007-01-31 14:05:00,76.48,76.55,76.48,76.51,6900.0,55.986,56.0373,55.986,56.008,6900.0
2007-01-31 14:10:00,76.52,76.57,76.42,76.57,6500.0,56.0153,56.0519,55.9421,56.0519,6500.0
2007-01-31 14:15:00,76.59,76.85,76.55,76.85,15400.0,56.0666,56.2569,56.0373,56.2569,15400.0
2007-01-31 14:20:00,76.87,76.94,76.81,76.85,4200.0,56.2715,56.3228,56.2276,56.2569,4200.0
2007-01-31 14:25:00,76.84,76.84,76.68,76.68,9500.0,56.2496,56.2496,56.1324,56.1324,9500.0
2007-01-31 14:30:00,76.69,76.94,76.69,76.94,10600.0,56.1398,56.3228,56.1398,56.3228,10600.0
2007-01-31 14:35:00,76.94,77.15,76.94,77.05,16500.0,56.3228,56.4765,56.3228,56.4033,16500.0
2007-01-31 14:40:00,77.06,77.14,77.05,77.12,8300.0,56.4106,56.4692,56.4033,56.4545,8300.0
2007-01-31 14:45:00,77.13,77.14,77.1,77.13,2100.0,56.4618,56.4692,56.4399,56.4618,2100.0
2007-01-31 14:50:00,77.13,77.25,77.1,77.25,13600.0,56.4618,56.5497,56.4399,56.5497,13600.0
2007-01-31 14:55:00,77.27,77.35,77.27,77.3,13100.0,56.5643,56.6229,56.5643,56.5863,13100.0
2007-01-31 15:00:00,77.31,77.41,77.29,77.41,12200.0,56.5936,56.6668,56.579,56.6668,12200.0
2007-01-31 15:05:00,77.37,77.5,77.37,77.47,10700.0,56.6375,56.7327,56.6375,56.7107,10700.0
2007-01-31 15:10:00,77.48,77.48,77.35,77.37,13900.0,56.7181,56.7181,56.6229,56.6375,13900.0
2007-01-31 15:15:00,77.35,77.41,77.35,77.41,10800.0,56.6229,56.6668,56.6229,56.6668,10800.0
2007-01-31 15:20:00,77.41,77.46,77.4,77.46,9200.0,56.6668,56.7034,56.6595,56.7034,9200.0
2007-01-31 15:25:00,77.45,77.58,77.45,77.58,13000.0,56.6961,56.7913,56.6961,56.7913,13000.0
2007-01-31 15:30:00,77.6,77.68,77.56,77.66,17800.0,56.8059,56.8645,56.7766,56.8498,17800.0
2007-01-31 15:35:00,77.67,77.74,77.63,77.67,21500.0,56.8571,56.9084,56.8279,56.8571,21500.0
2007-01-31 15:40:00,77.67,77.75,77.64,77.72,35600.0,56.8571,56.9157,56.8352,56.8937,35600.0
2007-01-31 15:45:00,77.74,77.87,77.72,77.8,21700.0,56.9084,57.0036,56.8937,56.9523,21700.0
2007-01-31 15:50:00,77.81,77.84,77.79,77.81,19300.0,56.9596,56.9816,56.945,56.9596,19300.0
2007-01-31 15:55:00,77.81,77.82,77.66,77.7,28900.0,56.9596,56.967,56.8498,56.8791,28900.0
2007-02-01 09:30:00,77.6,78.0,77.6,77.9,28300.0,56.8059,57.0987,56.8059,57.0255,28300.0
2007-02-01 09:35:00,77.91,77.99,77.65,77.78,4600.0,57.0328,57.0914,56.8425,56.9377,4600.0
2007-02-01 09:40:00,77.78,77.84,77.76,77.79,4200.0,56.9377,56.9816,56.923,56.945,4200.0
2007-02-01 09:45:00,77.82,77.95,77.73,77.88,8500.0,56.967,57.0621,56.9011,57.0109,8500.0
2007-02-01 09:50:00,77.88,77.9,77.74,77.75,5600.0,57.0109,57.0255,56.9084,56.9157,5600.0
2007-02-01 09:55:00,77.75,77.76,77.66,77.66,6000.0,56.9157,56.923,56.8498,56.8498,6000.0
2007-02-01 10:00:00,77.66,77.77,77.54,77.73,6200.0,56.8498,56.9304,56.762,56.9011,6200.0
2007-02-01 10:05:00,77.78,77.78,77.64,77.69,7100.0,56.9377,56.9377,56.8352,56.8718,7100.0
2007-02-01 10:10:00,77.68,77.69,77.36,77.64,23700.0,56.8645,56.8718,56.6302,56.8352,23700.0
2007-02-01 10:15:00,77.61,77.65,77.57,77.57,7200.0,56.8132,56.8425,56.7839,56.7839,7200.0
2007-02-01 10:20:00,77.58,77.61,77.43,77.45,6700.0,56.7913,56.8132,56.6815,56.6961,6700.0
2007-02-01 10:25:00,77.47,77.54,77.47,77.53,3400.0,56.7107,56.762,56.7107,56.7547,3400.0
2007-02-01 10:30:00,77.52,77.64,77.48,77.63,4300.0,56.7473,56.8352,56.7181,56.8279,4300.0
2007-02-01 10:35:00,77.63,77.65,77.55,77.56,5000.0,56.8279,56.8425,56.7693,56.7766,5000.0
2007-02-01 10:40:00,77.58,77.65,77.54,77.63,7700.0,56.7913,56.8425,56.762,56.8279,7700.0
2007-02-01 10:45:00,77.64,77.65,77.3,77.4,30100.0,56.8352,56.8425,56.5863,56.6595,30100.0
2007-02-01 10:50:00,77.39,77.42,76.88,77.16,56400.0,56.6522,56.6741,56.2788,56.4838,56400.0
2007-02-01 10:55:00,77.2,77.37,77.19,77.37,5300.0,56.5131,56.6375,56.5058,56.6375,5300.0
2007-02-01 11:00:00,77.37,77.53,77.29,77.44,11100.0,56.6375,56.7547,56.579,56.6888,11100.0
2007-02-01 11:05:00,77.38,77.4,77.23,77.29,6400.0,56.6449,56.6595,56.5351,56.579,6400.0
2007-02-01 11:10:00,77.29,77.3,77.16,77.22,14300.0,56.579,56.5863,56.4838,56.5277,14300.0
2007-02-01 11:15:00,77.18,77.22,77.1,77.13,13800.0,56.4985,56.5277,56.4399,56.4618,13800.0
2007-02-01 11:20:00,77.16,77.16,76.91,76.93,9000.0,56.4838,56.4838,56.3008,56.3154,9000.0
2007-02-01 11:25:00,76.93,77.05,76.91,76.95,9000.0,56.3154,56.4033,56.3008,56.3301,9000.0
2007-02-01 11:30:00,76.97,77.11,76.95,77.0,17500.0,56.3447,56.4472,56.3301,56.3667,17500.0
2007-02-01 11:35:00,76.99,77.01,76.92,76.96,11500.0,56.3594,56.374,56.3081,56.3374,11500.0
2007-02-01 11:40:00,76.94,77.06,76.9,76.91,62200.0,56.3228,56.4106,56.2935,56.3008,62200.0
2007-02-01 11:45:00,76.92,77.15,76.91,77.0,22500.0,56.3081,56.4765,56.3008,56.3667,22500.0
2007-02-01 11:50:00,76.99,77.11,76.9,77.07,10200.0,56.3594,56.4472,56.2935,56.4179,10200.0
2007-02-01 11:55:00,77.05,77.15,77.01,77.07,8000.0,56.4033,56.4765,56.374,56.4179,8000.0
2007-02-01 12:00:00,77.05,77.11,77.04,77.11,4500.0,56.4033,56.4472,56.396,56.4472,4500.0
2007-02-01 12:05:00,77.11,77.11,76.97,77.0,4800.0,56.4472,56.4472,56.3447,56.3667,4800.0
2007-02-01 12:10:00,77.0,77.14,77.0,77.12,2700.0,56.3667,56.4692,56.3667,56.4545,2700.0
2007-02-01 12:15:00,77.15,77.18,77.12,77.15,3700.0,56.4765,56.4985,56.4545,56.4765,3700.0
2007-02-01 12:20:00,77.15,77.2,77.04,77.09,14000.0,56.4765,56.5131,56.396,56.4326,14000.0
2007-02-01 12:25:00,77.06,77.19,77.06,77.17,5100.0,56.4106,56.5058,56.4106,56.4911,5100.0
2007-02-01 12:30:00,77.15,77.19,77.14,77.19,2300.0,56.4765,56.5058,56.4692,56.5058,2300.0
2007-02-01 12:35:00,77.17,77.32,77.16,77.32,9500.0,56.4911,56.6009,56.4838,56.6009,9500.0
2007-02-01 12:40:00,77.32,77.32,77.26,77.31,2400.0,56.6009,56.6009,56.557,56.5936,2400.0
2007-02-01 12:45:00,77.31,77.34,77.12,77.15,8500.0,56.5936,56.6156,56.4545,56.4765,8500.0
2007-02-01 12:50:00,77.17,77.41,77.13,77.4,7500.0,56.4911,56.6668,56.4618,56.6595,7500.0
2007-02-01 12:55:00,77.4,77.51,77.3,77.3,7200.0,56.6595,56.74,56.5863,56.5863,7200.0
2007-02-01 13:00:00,77.32,77.41,77.3,77.41,3100.0,56.6009,56.6668,56.5863,56.6668,3100.0
2007-02-01 13:05:00,77.4,77.47,77.39,77.47,3500.0,56.6595,56.7107,56.6522,56.7107,3500.0
2007-02-01 13:10:00,77.47,77.51,77.37,77.48,16300.0,56.7107,56.74,56.6375,56.7181,16300.0
2007-02-01 13:15:00,77.5,77.54,77.43,77.43,3100.0,56.7327,56.762,56.6815,56.6815,3100.0
2007-02-01 13:20:00,77.42,77.44,77.33,77.38,3500.0,56.6741,56.6888,56.6083,56.6449,3500.0
2007-02-01 13:25:00,77.41,77.45,77.38,77.42,3800.0,56.6668,56.6961,56.6449,56.6741,3800.0
2007-02-01 13:30:00,77.42,77.44,77.32,77.41,4900.0,56.6741,56.6888,56.6009,56.6668,4900.0
2007-02-01 13:35:00,77.4,77.4,77.28,77.4,5700.0,56.6595,56.6595,56.5717,56.6595,5700.0
2007-02-01 13:40:00,77.42,77.54,77.42,77.51,8800.0,56.6741,56.762,56.6741,56.74,8800.0
2007-02-01 13:45:00,77.46,77.49,77.45,77.48,2000.0,56.7034,56.7254,56.6961,56.7181,2000.0
2007-02-01 13:50:00,77.48,77.48,77.29,77.3,5700.0,56.7181,56.7181,56.579,56.5863,5700.0
2007-02-01 13:55:00,77.3,77.3,77.17,77.22,5300.0,56.5863,56.5863,56.4911,56.5277,5300.0
2007-02-01 14:00:00,77.23,77.3,77.19,77.27,3800.0,56.5351,56.5863,56.5058,56.5643,3800.0
2007-02-01 14:05:00,77.29,77.45,77.29,77.45,8200.0,56.579,56.6961,56.579,56.6961,8200.0
2007-02-01 14:10:00,77.45,77.48,77.33,77.4,11200.0,56.6961,56.7181,56.6083,56.6595,11200.0
2007-02-01 14:15:00,77.41,77.54,77.41,77.53,5500.0,56.6668,56.762,56.6668,56.7547,5500.0
2007-02-01 14:20:00,77.52,77.58,77.51,77.53,7400.0,56.7473,56.7913,56.74,56.7547,7400.0
2007-02-01 14:25:00,77.51,77.56,77.49,77.56,5700.0,56.74,56.7766,56.7254,56.7766,5700.0
2007-02-01 14:30:00,77.54,77.59,77.5,77.56,5400.0,56.762,56.7986,56.7327,56.7766,5400.0
2007-02-01 14:35:00,77.56,77.57,77.33,77.33,5300.0,56.7766,56.7839,56.6083,56.6083,5300.0
2007-02-01 14:40:00,77.32,77.39,77.3,77.37,8600.0,56.6009,56.6522,56.5863,56.6375,8600.0
2007-02-01 14:45:00,77.37,77.42,77.35,77.35,5300.0,56.6375,56.6741,56.6229,56.6229,5300.0
2007-02-01 14:50:00,77.38,77.45,77.34,77.44,5900.0,56.6449,56.6961,56.6156,56.6888,5900.0
2007-02-01 14:55:00,77.44,77.44,77.36,77.41,3100.0,56.6888,56.6888,56.6302,56.6668,3100.0
2007-02-01 15:00:00,77.43,77.53,77.43,77.51,5100.0,56.6815,56.7547,56.6815,56.74,5100.0
2007-02-01 15:05:00,77.49,77.55,77.46,77.49,9600.0,56.7254,56.7693,56.7034,56.7254,9600.0
2007-02-01 15:10:00,77.47,77.59,77.47,77.57,7100.0,56.7107,56.7986,56.7107,56.7839,7100.0
2007-02-01 15:15:00,77.57,77.59,77.35,77.51,10200.0,56.7839,56.7986,56.6229,56.74,10200.0
2007-02-01 15:20:00,77.51,77.6,77.49,77.6,6000.0,56.74,56.8059,56.7254,56.8059,6000.0
2007-02-01 15:25:00,77.6,77.6,77.54,77.57,4900.0,56.8059,56.8059,56.762,56.7839,4900.0
2007-02-01 15:30:00,77.58,77.61,77.54,77.61,8100.0,56.7913,56.8132,56.762,56.8132,8100.0
2007-02-01 15:35:00,77.61,77.65,77.6,77.65,7400.0,56.8132,56.8425,56.8059,56.8425,7400.0
2007-02-01 15:40:00,77.65,77.67,77.62,77.65,7800.0,56.8425,56.8571,56.8205,56.8425,7800.0
2007-02-01 15:45:00,77.66,77.71,77.63,77.64,9400.0,56.8498,56.8864,56.8279,56.8352,9400.0
2007-02-01 15:50:00,77.63,77.64,77.59,77.6,18000.0,56.8279,56.8352,56.7986,56.8059,18000.0
2007-02-01 15:55:00,77.59,77.6,77.55,77.6,12300.0,56.7986,56.8059,56.7693,56.8059,12300.0
2007-02-02 09:30:00,77.0,77.31,77.0,77.18,24100.0,56.3667,56.5936,56.3667,56.4985,24100.0
2007-02-02 09:35:00,77.18,77.28,77.01,77.28,6200.0,56.4985,56.5717,56.374,56.5717,6200.0
2007-02-02 09:40:00,77.28,77.28,77.01,77.07,7500.0,56.5717,56.5717,56.374,56.4179,7500.0
2007-02-02 09:45:00,77.06,77.25,77.06,77.2,10700.0,56.4106,56.5497,56.4106,56.5131,10700.0
2007-02-02 09:50:00,77.18,77.34,77.13,77.29,10300.0,56.4985,56.6156,56.4618,56.579,10300.0
2007-02-02 09:55:00,77.28,77.31,77.04,77.17,12600.0,56.5717,56.5936,56.396,56.4911,12600.0
2007-02-02 10:00:00,77.12,77.43,77.12,77.4,9300.0,56.4545,56.6815,56.4545,56.6595,9300.0
2007-02-02 10:05:00,77.4,77.6,77.39,77.44,8000.0,56.6595,56.8059,56.6522,56.6888,8000.0
2007-02-02 10:10:00,77.44,77.49,77.44,77.48,4300.0,56.6888,56.7254,56.6888,56.7181,4300.0
2007-02-02 10:15:00,77.49,77.54,77.49,77.53,3300.0,56.7254,56.762,56.7254,56.7547,3300.0
2007-02-02 10:20:00,77.53,77.54,77.49,77.53,4700.0,56.7547,56.762,56.7254,56.7547,4700.0
2007-02-02 10:25:00,77.52,77.53,77.46,77.48,7400.0,56.7473,56.7547,56.7034,56.7181,7400.0
2007-02-02 10:30:00,77.49,77.51,77.47,77.47,5400.0,56.7254,56.74,56.7107,56.7107,5400.0
2007-02-02 10:35:00,77.46,77.46,77.34,77.35,10800.0,56.7034,56.7034,56.6156,56.6229,10800.0
2007-02-02 10:40:00,77.35,77.35,77.2,77.22,10000.0,56.6229,56.6229,56.5131,56.5277,10000.0
2007-02-02 10:45:00,77.22,77.25,77.1,77.17,14300.0,56.5277,56.5497,56.4399,56.4911,14300.0
2007-02-02 10:50:00,77.14,77.15,77.12,77.13,8900.0,56.4692,56.4765,56.4545,56.4618,8900.0
2007-02-02 10:55:00,77.13,77.13,77.12,77.13,5300.0,56.4618,56.4618,56.4545,56.4618,5300.0
2007-02-02 11:00:00,77.13,77.13,77.1,77.11,7900.0,56.4618,56.4618,56.4399,56.4472,7900.0
2007-02-02 11:05:00,77.13,77.13,77.1,77.13,2600.0,56.4618,56.4618,56.4399,56.4618,2600.0
2007-02-02 11:10:00,77.13,77.13,77.03,77.04,4000.0,56.4618,56.4618,56.3886,56.396,4000.0
2007-02-02 11:15:00,77.04,77.04,76.97,76.97,4300.0,56.396,56.396,56.3447,56.3447,4300.0
2007-02-02 11:20:00,76.96,76.98,76.95,76.95,1900.0,56.3374,56.352,56.3301,56.3301,1900.0
2007-02-02 11:25:00,76.94,76.98,76.94,76.95,2500.0,56.3228,56.352,56.3228,56.3301,2500.0
2007-02-02 11:30:00,76.94,76.99,76.91,76.99,7600.0,56.3228,56.3594,56.3008,56.3594,7600.0
2007-02-02 11:35:00,77.0,77.01,76.98,77.0,1900.0,56.3667,56.374,56.352,56.3667,1900.0
2007-02-02 11:40:00,76.98,77.12,76.98,77.12,2100.0,56.352,56.4545,56.352,56.4545,2100.0
2007-02-02 11:45:00,77.12,77.15,77.08,77.11,4200.0,56.4545,56.4765,56.4252,56.4472,4200.0
2007-02-02 11:50:00,77.1,77.13,77.06,77.08,4500.0,56.4399,56.4618,56.4106,56.4252,4500.0
2007-02-02 11:55:00,77.07,77.12,77.01,77.12,2900.0,56.4179,56.4545,56.374,56.4545,2900.0
2007-02-02 12:00:00,77.14,77.19,77.09,77.19,7300.0,56.4692,56.5058,56.4326,56.5058,7300.0
2007-02-02 12:05:00,77.19,77.2,77.16,77.16,4800.0,56.5058,56.5131,56.4838,56.4838,4800.0
2007-02-02 12:10:00,77.2,77.2,77.2,77.2,1200.0,56.5131,56.5131,56.5131,56.5131,1200.0
2007-02-02 12:15:00,77.24,77.25,77.24,77.25,500.0,56.5424,56.5497,56.5424,56.5497,500.0
2007-02-02 12:20:00,77.26,77.3,77.26,77.3,2800.0,56.557,56.5863,56.557,56.5863,2800.0
2007-02-02 12:25:00,77.26,77.26,77.18,77.18,1200.0,56.557,56.557,56.4985,56.4985,1200.0
2007-02-02 12:30:00,77.17,77.17,77.15,77.15,2800.0,56.4911,56.4911,56.4765,56.4765,2800.0
2007-02-02 12:35:00,77.16,77.2,77.16,77.2,2400.0,56.4838,56.5131,56.4838,56.5131,2400.0
2007-02-02 12:40:00,77.19,77.29,77.19,77.29,1200.0,56.5058,56.579,56.5058,56.579,1200.0
2007-02-02 12:45:00,77.3,77.3,77.23,77.26,2200.0,56.5863,56.5863,56.5351,56.557,2200.0
2007-02-02 12:50:00,77.28,77.28,77.22,77.22,1900.0,56.5717,56.5717,56.5277,56.5277,1900.0
2007-02-02 12:55:00,77.21,77.28,77.21,77.27,1700.0,56.5204,56.5717,56.5204,56.5643,1700.0
2007-02-02 13:00:00,77.28,77.35,77.28,77.3,2900.0,56.5717,56.6229,56.5717,56.5863,2900.0
2007-02-02 13:05:00,77.32,77.35,77.3,77.34,2600.0,56.6009,56.6229,56.5863,56.6156,2600.0
2007-02-02 13:10:00,77.34,77.35,77.32,77.35,5900.0,56.6156,56.6229,56.6009,56.6229,5900.0
2007-02-02 13:15:00,77.35,77.38,77.34,77.34,1000.0,56.6229,56.6449,56.6156,56.6156,1000.0
2007-02-02 13:20:00,77.4,77.45,77.4,77.4,4600.0,56.6595,56.6961,56.6595,56.6595,4600.0
2007-02-02 13:25:00,77.42,77.42,77.4,77.42,900.0,56.6741,56.6741,56.6595,56.6741,900.0
2007-02-02 13:30:00,77.44,77.47,77.43,77.43,3100.0,56.6888,56.7107,56.6815,56.6815,3100.0
2007-02-02 13:35:00,77.44,77.46,77.43,77.46,2300.0,56.6888,56.7034,56.6815,56.7034,2300.0
2007-02-02 13:40:00,77.44,77.5,77.37,77.37,10800.0,56.6888,56.7327,56.6375,56.6375,10800.0
2007-02-02 13:45:00,77.4,77.49,77.39,77.48,2300.0,56.6595,56.7254,56.6522,56.7181,2300.0
2007-02-02 13:50:00,77.51,77.51,77.47,77.47,900.0,56.74,56.74,56.7107,56.7107,900.0
2007-02-02 13:55:00,77.5,77.5,77.47,77.48,1800.0,56.7327,56.7327,56.7107,56.7181,1800.0
2007-02-02 14:00:00,77.5,77.58,77.5,77.53,3400.0,56.7327,56.7913,56.7327,56.7547,3400.0
2007-02-02 14:05:00,77.55,77.59,77.55,77.58,1800.0,56.7693,56.7986,56.7693,56.7913,1800.0
2007-02-02 14:10:00,77.59,77.59,77.44,77.46,2300.0,56.7986,56.7986,56.6888,56.7034,2300.0
2007-02-02 14:15:00,77.46,77.48,77.46,77.48,1800.0,56.7034,56.7181,56.7034,56.7181,1800.0
2007-02-02 14:20:00,77.49,77.49,77.43,77.43,1500.0,56.7254,56.7254,56.6815,56.6815,1500.0
2007-02-02 14:25:00,77.47,77.54,77.45,77.54,2500.0,56.7107,56.762,56.6961,56.762,2500.0
2007-02-02 14:30:00,77.54,77.58,77.46,77.46,5700.0,56.762,56.7913,56.7034,56.7034,5700.0
2007-02-02 14:35:00,77.48,77.59,77.48,77.59,1400.0,56.7181,56.7986,56.7181,56.7986,1400.0
2007-02-02 14:40:00,77.57,77.58,77.49,77.54,2200.0,56.7839,56.7913,56.7254,56.762,2200.0
2007-02-02 14:45:00,77.55,77.62,77.46,77.62,4700.0,56.7693,56.8205,56.7034,56.8205,4700.0
2007-02-02 14:50:00,77.62,77.62,77.56,77.56,1000.0,56.8205,56.8205,56.7766,56.7766,1000.0
2007-02-02 14:55:00,77.56,77.61,77.55,77.57,3000.0,56.7766,56.8132,56.7693,56.7839,3000.0
2007-02-02 15:00:00,77.59,77.59,77.57,77.58,1700.0,56.7986,56.7986,56.7839,56.7913,1700.0
2007-02-02 15:05:00,77.56,77.56,77.52,77.55,2000.0,56.7766,56.7766,56.7473,56.7693,2000.0
2007-02-02 15:10:00,77.58,77.62,77.58,77.58,2100.0,56.7913,56.8205,56.7913,56.7913,2100.0
2007-02-02 15:15:00,77.62,77.67,77.62,77.65,1600.0,56.8205,56.8571,56.8205,56.8425,1600.0
2007-02-02 15:20:00,77.65,77.65,77.61,77.61,2900.0,56.8425,56.8425,56.8132,56.8132,2900.0
2007-02-02 15:25:00,77.59,77.6,77.57,77.6,2500.0,56.7986,56.8059,56.7839,56.8059,2500.0
2007-02-02 15:30:00,77.61,77.63,77.58,77.6,3900.0,56.8132,56.8279,56.7913,56.8059,3900.0
2007-02-02 15:35:00,77.61,77.61,77.53,77.55,5800.0,56.8132,56.8132,56.7547,56.7693,5800.0
2007-02-02 15:40:00,77.55,77.56,77.54,77.56,5100.0,56.7693,56.7766,56.762,56.7766,5100.0
2007-02-02 15:45:00,77.57,77.57,77.38,77.41,13900.0,56.7839,56.7839,56.6449,56.6668,13900.0
2007-02-02 15:50:00,77.4,77.56,77.39,77.55,7500.0,56.6595,56.7766,56.6522,56.7693,7500.0
2007-02-02 15:55:00,77.54,77.54,77.48,77.54,9300.0,56.762,56.762,56.7181,56.762,9300.0
2007-02-05 09:30:00,77.75,77.87,77.75,77.8,7200.0,56.9157,57.0036,56.9157,56.9523,7200.0
2007-02-05 09:35:00,77.83,77.83,77.7,77.72,5000.0,56.9743,56.9743,56.8791,56.8937,5000.0
2007-02-05 09:40:00,77.72,77.74,77.6,77.65,5100.0,56.8937,56.9084,56.8059,56.8425,5100.0
2007-02-05 09:45:00,77.66,77.68,77.42,77.67,9800.0,56.8498,56.8645,56.6741,56.8571,9800.0
2007-02-05 09:50:00,77.67,77.74,77.66,77.68,14600.0,56.8571,56.9084,56.8498,56.8645,14600.0
2007-02-05 09:55:00,77.7,77.7,77.65,77.7,9100.0,56.8791,56.8791,56.8425,56.8791,9100.0
2007-02-05 10:00:00,77.7,77.75,77.59,77.69,12700.0,56.8791,56.9157,56.7986,56.8718,12700.0
2007-02-05 10:05:00,77.68,77.72,77.63,77.64,7700.0,56.8645,56.8937,56.8279,56.8352,7700.0
2007-02-05 10:10:00,77.64,77.7,77.6,77.6,14300.0,56.8352,56.8791,56.8059,56.8059,14300.0
2007-02-05 10:15:00,77.59,77.6,77.54,77.55,6100.0,56.7986,56.8059,56.762,56.7693,6100.0
2007-02-05 10:20:00,77.56,77.56,77.5,77.51,6500.0,56.7766,56.7766,56.7327,56.74,6500.0
2007-02-05 10:25:00,77.53,77.63,77.51,77.61,11800.0,56.7547,56.8279,56.74,56.8132,11800.0
2007-02-05 10:30:00,77.58,77.68,77.55,77.62,14500.0,56.7913,56.8645,56.7693,56.8205,14500.0
2007-02-05 10:35:00,77.63,77.65,77.61,77.62,4400.0,56.8279,56.8425,56.8132,56.8205,4400.0
2007-02-05 10:40:00,77.61,77.67,77.6,77.63,6200.0,56.8132,56.8571,56.8059,56.8279,6200.0
2007-02-05 10:45:00,77.63,77.66,77.63,77.64,12200.0,56.8279,56.8498,56.8279,56.8352,12200.0
2007-02-05 10:50:00,77.64,77.65,77.55,77.58,11200.0,56.8352,56.8425,56.7693,56.7913,11200.0
2007-02-05 10:55:00,77.59,77.75,77.59,77.75,7900.0,56.7986,56.9157,56.7986,56.9157,7900.0
2007-02-05 11:00:00,77.75,77.76,77.67,77.71,8500.0,56.9157,56.923,56.8571,56.8864,8500.0
2007-02-05 11:05:00,77.71,77.78,77.69,77.74,8700.0,56.8864,56.9377,56.8718,56.9084,8700.0
2007-02-05 11:10:00,77.73,77.84,77.65,77.7,12100.0,56.9011,56.9816,56.8425,56.8791,12100.0
2007-02-05 11:15:00,77.7,77.86,77.7,77.78,16700.0,56.8791,56.9962,56.8791,56.9377,16700.0
2007-02-05 11:20:00,77.79,77.9,77.77,77.88,8200.0,56.945,57.0255,56.9304,57.0109,8200.0
2007-02-05 11:25:00,77.88,77.99,77.85,77.93,8300.0,57.0109,57.0914,56.9889,57.0475,8300.0
2007-02-05 11:30:00,77.96,78.15,77.92,78.05,31700.0,57.0694,57.2085,57.0402,57.1353,31700.0
2007-02-05 11:35:00,78.06,78.25,78.06,78.17,22900.0,57.1426,57.2817,57.1426,57.2232,22900.0
2007-02-05 11:40:00,78.18,78.24,78.15,78.24,10700.0,57.2305,57.2744,57.2085,57.2744,10700.0
2007-02-05 11:45:00,78.23,78.28,78.16,78.19,10800.0,57.2671,57.3037,57.2158,57.2378,10800.0
2007-02-05 11:50:00,78.2,78.36,78.18,78.2,18700.0,57.2451,57.3623,57.2305,57.2451,18700.0
2007-02-05 11:55:00,78.19,78.37,78.15,78.37,11000.0,57.2378,57.3696,57.2085,57.3696,11000.0
2007-02-05 12:00:00,78.36,78.36,78.23,78.32,17600.0,57.3623,57.3623,57.2671,57.333,17600.0
2007-02-05 12:05:00,78.29,78.32,78.2,78.24,10700.0,57.311,57.333,57.2451,57.2744,10700.0
2007-02-05 12:10:00,78.25,78.35,78.02,78.03,14400.0,57.2817,57.3549,57.1134,57.1207,14400.0
2007-02-05 12:15:00,78.0,78.02,77.93,78.01,9700.0,57.0987,57.1134,57.0475,57.106,9700.0
2007-02-05 12:20:00,78.03,78.07,78.01,78.06,5000.0,57.1207,57.15,57.106,57.1426,5000.0
2007-02-05 12:25:00,78.07,78.21,78.05,78.21,7200.0,57.15,57.2524,57.1353,57.2524,7200.0
2007-02-05 12:30:00,78.17,78.27,78.17,78.25,13700.0,57.2232,57.2964,57.2232,57.2817,13700.0
2007-02-05 12:35:00,78.23,78.24,78.21,78.22,4700.0,57.2671,57.2744,57.2524,57.2598,4700.0
2007-02-05 12:40:00,78.22,78.3,78.21,78.27,12700.0,57.2598,57.3183,57.2524,57.2964,12700.0
2007-02-05 12:45:00,78.26,78.28,78.26,78.27,2800.0,57.289,57.3037,57.289,57.2964,2800.0
2007-02-05 12:50:00,78.27,78.32,78.27,78.32,3000.0,57.2964,57.333,57.2964,57.333,3000.0
2007-02-05 12:55:00,78.3,78.32,78.29,78.32,2500.0,57.3183,57.333,57.311,57.333,2500.0
2007-02-05 13:00:00,78.33,78.39,78.32,78.32,5300.0,57.3403,57.3842,57.333,57.333,5300.0
2007-02-05 13:05:00,78.32,78.35,78.3,78.35,7200.0,57.333,57.3549,57.3183,57.3549,7200.0
2007-02-05 13:10:00,78.36,78.38,78.32,78.36,6600.0,57.3623,57.3769,57.333,57.3623,6600.0
2007-02-05 13:15:00,78.36,78.38,78.35,78.38,3400.0,57.3623,57.3769,57.3549,57.3769,3400.0
2007-02-05 13:20:00,78.37,78.39,78.36,78.37,6200.0,57.3696,57.3842,57.3623,57.3696,6200.0
2007-02-05 13:25:00,78.37,78.4,78.3,78.32,9800.0,57.3696,57.3915,57.3183,57.333,9800.0
2007-02-05 13:30:00,78.34,78.49,78.33,78.49,15900.0,57.3476,57.4574,57.3403,57.4574,15900.0
2007-02-05 13:35:00,78.49,78.74,78.47,78.7,25300.0,57.4574,57.6404,57.4428,57.6111,25300.0
2007-02-05 13:40:00,78.72,78.75,78.6,78.7,18100.0,57.6258,57.6477,57.5379,57.6111,18100.0
2007-02-05 13:45:00,78.71,78.83,78.69,78.79,13900.0,57.6185,57.7063,57.6038,57.677,13900.0
2007-02-05 13:50:00,78.79,78.87,78.77,78.84,9100.0,57.677,57.7356,57.6624,57.7136,9100.0
2007-02-05 13:55:00,78.84,78.91,78.84,78.91,6600.0,57.7136,57.7649,57.7136,57.7649,6600.0
2007-02-05 14:00:00,78.92,79.0,78.9,78.98,12600.0,57.7722,57.8308,57.7576,57.8161,12600.0
2007-02-05 14:05:00,78.98,78.99,78.76,78.86,17900.0,57.8161,57.8234,57.6551,57.7283,17900.0
2007-02-05 14:10:00,78.89,78.98,78.8,78.93,19500.0,57.7502,57.8161,57.6843,57.7795,19500.0
2007-02-05 14:15:00,78.94,79.0,78.86,78.92,16500.0,57.7868,57.8308,57.7283,57.7722,16500.0
2007-02-05 14:20:00,78.93,79.05,78.88,79.01,13000.0,57.7795,57.8674,57.7429,57.8381,13000.0
2007-02-05 14:25:00,79.0,79.02,78.98,79.02,6800.0,57.8308,57.8454,57.8161,57.8454,6800.0
2007-02-05 14:30:00,79.01,79.09,78.98,79.05,15600.0,57.8381,57.8966,57.8161,57.8674,15600.0
2007-02-05 14:35:00,78.99,79.18,78.97,79.02,19400.0,57.8234,57.9625,57.8088,57.8454,19400.0
2007-02-05 14:40:00,79.02,79.03,78.63,78.66,11500.0,57.8454,57.8527,57.5599,57.5819,11500.0
2007-02-05 14:45:00,78.66,78.7,78.54,78.63,16500.0,57.5819,57.6111,57.494,57.5599,16500.0
2007-02-05 14:50:00,78.65,78.68,78.6,78.65,10400.0,57.5745,57.5965,57.5379,57.5745,10400.0
2007-02-05 14:55:00,78.66,78.68,78.6,78.6,4200.0,57.5819,57.5965,57.5379,57.5379,4200.0
2007-02-05 15:00:00,78.6,78.6,78.4,78.51,20000.0,57.5379,57.5379,57.3915,57.4721,20000.0
2007-02-05 15:05:00,78.47,78.6,78.45,78.47,12600.0,57.4428,57.5379,57.4281,57.4428,12600.0
2007-02-05 15:10:00,78.47,78.5,78.37,78.37,12000.0,57.4428,57.4647,57.3696,57.3696,12000.0
2007-02-05 15:15:00,78.37,78.47,78.35,78.4,18600.0,57.3696,57.4428,57.3549,57.3915,18600.0
2007-02-05 15:20:00,78.39,78.48,78.3,78.36,14600.0,57.3842,57.4501,57.3183,57.3623,14600.0
2007-02-05 15:25:00,78.35,78.41,78.26,78.3,14000.0,57.3549,57.3989,57.289,57.3183,14000.0
2007-02-05 15:30:00,78.26,78.29,78.22,78.27,14700.0,57.289,57.311,57.2598,57.2964,14700.0
2007-02-05 15:35:00,78.26,78.28,78.25,78.26,4300.0,57.289,57.3037,57.2817,57.289,4300.0
2007-02-05 15:40:00,78.25,78.31,78.21,78.3,10700.0,57.2817,57.3257,57.2524,57.3183,10700.0
2007-02-05 15:45:00,78.27,78.52,78.27,78.52,12600.0,57.2964,57.4794,57.2964,57.4794,12600.0
2007-02-05 15:50:00,78.52,78.55,78.5,78.52,16300.0,57.4794,57.5013,57.4647,57.4794,16300.0
2007-02-05 15:55:00,78.52,78.56,78.42,78.51,27600.0,57.4794,57.5087,57.4062,57.4721,27600.0
2007-02-06 09:30:00,78.7,78.7,78.55,78.58,6700.0,57.6111,57.6111,57.5013,57.5233,6700.0
2007-02-06 09:35:00,78.45,78.53,78.18,78.23,4100.0,57.4281,57.4867,57.2305,57.2671,4100.0
2007-02-06 09:40:00,78.18,78.21,78.11,78.11,2800.0,57.2305,57.2524,57.1792,57.1792,2800.0
2007-02-06 09:45:00,78.1,78.1,77.81,77.88,7700.0,57.1719,57.1719,56.9596,57.0109,7700.0
2007-02-06 09:50:00,77.87,78.06,77.86,78.06,6000.0,57.0036,57.1426,56.9962,57.1426,6000.0
2007-02-06 09:55:00,78.12,78.12,78.02,78.09,4600.0,57.1866,57.1866,57.1134,57.1646,4600.0
2007-02-06 10:00:00,78.07,78.09,78.06,78.07,2300.0,57.15,57.1646,57.1426,57.15,2300.0
2007-02-06 10:05:00,78.08,78.09,77.99,78.02,6300.0,57.1573,57.1646,57.0914,57.1134,6300.0
2007-02-06 10:10:00,78.0,78.02,77.94,77.97,9200.0,57.0987,57.1134,57.0548,57.0768,9200.0
2007-02-06 10:15:00,78.01,78.09,77.97,78.09,20000.0,57.106,57.1646,57.0768,57.1646,20000.0
2007-02-06 10:20:00,78.1,78.23,78.02,78.23,20800.0,57.1719,57.2671,57.1134,57.2671,20800.0
2007-02-06 10:25:00,78.24,78.34,78.23,78.32,6800.0,57.2744,57.3476,57.2671,57.333,6800.0
2007-02-06 10:30:00,78.33,78.37,78.29,78.37,5400.0,57.3403,57.3696,57.311,57.3696,5400.0
2007-02-06 10:35:00,78.35,78.5,78.28,78.48,20300.0,57.3549,57.4647,57.3037,57.4501,20300.0
2007-02-06 10:40:00,78.49,78.51,78.39,78.44,11500.0,57.4574,57.4721,57.3842,57.4208,11500.0
2007-02-06 10:45:00,78.46,78.51,78.38,78.42,70000.0,57.4355,57.4721,57.3769,57.4062,70000.0
2007-02-06 10:50:00,78.42,78.43,78.35,78.35,12600.0,57.4062,57.4135,57.3549,57.3549,12600.0
2007-02-06 10:55:00,78.35,78.36,78.29,78.29,5100.0,57.3549,57.3623,57.311,57.311,5100.0
2007-02-06 11:00:00,78.24,78.35,78.22,78.33,5700.0,57.2744,57.3549,57.2598,57.3403,5700.0
2007-02-06 11:05:00,78.32,78.43,78.29,78.36,20300.0,57.333,57.4135,57.311,57.3623,20300.0
2007-02-06 11:10:00,78.31,78.37,78.22,78.27,9900.0,57.3257,57.3696,57.2598,57.2964,9900.0
2007-02-06 11:15:00,78.26,78.26,78.13,78.13,13100.0,57.289,57.289,57.1939,57.1939,13100.0
2007-02-06 11:20:00,78.11,78.16,78.06,78.09,7900.0,57.1792,57.2158,57.1426,57.1646,7900.0
2007-02-06 11:25:00,78.07,78.07,77.83,77.9,7600.0,57.15,57.15,56.9743,57.0255,7600.0
2007-02-06 11:30:00,77.9,78.19,77.9,78.19,7900.0,57.0255,57.2378,57.0255,57.2378,7900.0
2007-02-06 11:35:00,78.18,78.25,78.17,78.25,5900.0,57.2305,57.2817,57.2232,57.2817,5900.0
2007-02-06 11:40:00,78.25,78.27,78.22,78.25,5000.0,57.2817,57.2964,57.2598,57.2817,5000.0
2007-02-06 11:45:00,78.25,78.25,78.2,78.21,4600.0,57.2817,57.2817,57.2451,57.2524,4600.0
2007-02-06 11:50:00,78.22,78.29,78.22,78.28,2300.0,57.2598,57.311,57.2598,57.3037,2300.0
2007-02-06 11:55:00,78.27,78.28,78.15,78.16,6200.0,57.2964,57.3037,57.2085,57.2158,6200.0
2007-02-06 12:00:00,78.16,78.32,78.16,78.25,5500.0,57.2158,57.333,57.2158,57.2817,5500.0
2007-02-06 12:05:00,78.25,78.27,78.23,78.23,4000.0,57.2817,57.2964,57.2671,57.2671,4000.0
2007-02-06 12:10:00,78.23,78.3,78.2,78.28,6700.0,57.2671,57.3183,57.2451,57.3037,6700.0
2007-02-06 12:15:00,78.27,78.27,78.21,78.25,2500.0,57.2964,57.2964,57.2524,57.2817,2500.0
2007-02-06 12:20:00,78.25,78.27,78.2,78.23,3900.0,57.2817,57.2964,57.2451,57.2671,3900.0
2007-02-06 12:25:00,78.23,78.3,78.23,78.25,5200.0,57.2671,57.3183,57.2671,57.2817,5200.0
2007-02-06 12:30:00,78.25,78.26,78.21,78.21,5000.0,57.2817,57.289,57.2524,57.2524,5000.0
2007-02-06 12:35:00,78.21,78.22,78.2,78.22,3800.0,57.2524,57.2598,57.2451,57.2598,3800.0
2007-02-06 12:40:00,78.21,78.22,78.11,78.11,8100.0,57.2524,57.2598,57.1792,57.1792,8100.0
2007-02-06 12:45:00,78.12,78.12,78.05,78.08,2800.0,57.1866,57.1866,57.1353,57.1573,2800.0
2007-02-06 12:50:00,78.12,78.16,78.04,78.06,5000.0,57.1866,57.2158,57.128,57.1426,5000.0
2007-02-06 12:55:00,78.05,78.05,77.9,77.93,6300.0,57.1353,57.1353,57.0255,57.0475,6300.0
2007-02-06 13:00:00,77.93,78.14,77.92,78.14,4700.0,57.0475,57.2012,57.0402,57.2012,4700.0
2007-02-06 13:05:00,78.13,78.32,78.13,78.3,4300.0,57.1939,57.333,57.1939,57.3183,4300.0
2007-02-06 13:10:00,78.29,78.29,78.27,78.28,800.0,57.311,57.311,57.2964,57.3037,800.0
2007-02-06 13:15:00,78.24,78.34,78.22,78.27,4100.0,57.2744,57.3476,57.2598,57.2964,4100.0
2007-02-06 13:20:00,78.25,78.27,78.23,78.24,1200.0,57.2817,57.2964,57.2671,57.2744,1200.0
2007-02-06 13:25:00,78.24,78.24,78.16,78.16,2400.0,57.2744,57.2744,57.2158,57.2158,2400.0
2007-02-06 13:30:00,78.19,78.3,78.17,78.3,3300.0,57.2378,57.3183,57.2232,57.3183,3300.0
2007-02-06 13:35:00,78.3,78.35,78.3,78.32,2500.0,57.3183,57.3549,57.3183,57.333,2500.0
2007-02-06 13:40:00,78.32,78.33,78.31,78.32,2400.0,57.333,57.3403,57.3257,57.333,2400.0
2007-02-06 13:45:00,78.31,78.33,78.26,78.26,3700.0,57.3257,57.3403,57.289,57.289,3700.0
2007-02-06 13:50:00,78.26,78.32,78.2,78.32,4200.0,57.289,57.333,57.2451,57.333,4200.0
2007-02-06 13:55:00,78.26,78.28,78.26,78.28,1100.0,57.289,57.3037,57.289,57.3037,1100.0
2007-02-06 14:00:00,78.26,78.34,78.26,78.26,3200.0,57.289,57.3476,57.289,57.289,3200.0
2007-02-06 14:05:00,78.27,78.31,78.2,78.27,6900.0,57.2964,57.3257,57.2451,57.2964,6900.0
2007-02-06 14:10:00,78.22,78.34,78.22,78.32,2900.0,57.2598,57.3476,57.2598,57.333,2900.0
2007-02-06 14:15:00,78.31,78.32,78.21,78.21,3400.0,57.3257,57.333,57.2524,57.2524,3400.0
2007-02-06 14:20:00,78.21,78.25,78.19,78.22,2700.0,57.2524,57.2817,57.2378,57.2598,2700.0
2007-02-06 14:25:00,78.23,78.29,78.22,78.29,2300.0,57.2671,57.311,57.2598,57.311,2300.0
2007-02-06 14:30:00,78.29,78.32,78.29,78.32,4600.0,57.311,57.333,57.311,57.333,4600.0
2007-02-06 14:35:00,78.3,78.31,78.26,78.26,2300.0,57.3183,57.3257,57.289,57.289,2300.0
2007-02-06 14:40:00,78.28,78.28,78.24,78.24,6000.0,57.3037,57.3037,57.2744,57.2744,6000.0
2007-02-06 14:45:00,78.24,78.37,78.23,78.35,11700.0,57.2744,57.3696,57.2671,57.3549,11700.0
2007-02-06 14:50:00,78.37,78.37,78.29,78.37,5800.0,57.3696,57.3696,57.311,57.3696,5800.0
2007-02-06 14:55:00,78.37,78.38,78.33,78.37,3600.0,57.3696,57.3769,57.3403,57.3696,3600.0
2007-02-06 15:00:00,78.38,78.39,78.36,78.39,3700.0,57.3769,57.3842,57.3623,57.3842,3700.0
2007-02-06 15:05:00,78.39,78.42,78.34,78.34,8500.0,57.3842,57.4062,57.3476,57.3476,8500.0
2007-02-06 15:10:00,78.34,78.52,78.34,78.52,14600.0,57.3476,57.4794,57.3476,57.4794,14600.0
2007-02-06 15:15:00,78.52,78.55,78.48,78.52,17200.0,57.4794,57.5013,57.4501,57.4794,17200.0
2007-02-06 15:20:00,78.53,78.55,78.47,78.53,7200.0,57.4867,57.5013,57.4428,57.4867,7200.0
2007-02-06 15:25:00,78.53,78.57,78.52,78.52,4600.0,57.4867,57.516,57.4794,57.4794,4600.0
2007-02-06 15:30:00,78.52,78.53,78.45,78.45,5100.0,57.4794,57.4867,57.4281,57.4281,5100.0
2007-02-06 15:35:00,78.47,78.55,78.46,78.5,22400.0,57.4428,57.5013,57.4355,57.4647,22400.0
2007-02-06 15:40:00,78.5,78.57,78.5,78.56,12600.0,57.4647,57.516,57.4647,57.5087,12600.0
2007-02-06 15:45:00,78.56,78.74,78.52,78.73,29000.0,57.5087,57.6404,57.4794,57.6331,29000.0
2007-02-06 15:50:00,78.73,78.73,78.57,78.66,27800.0,57.6331,57.6331,57.516,57.5819,27800.0
2007-02-06 15:55:00,78.7,78.72,78.6,78.6,28700.0,57.6111,57.6258,57.5379,57.5379,28700.0
2007-02-07 09:30:00,78.54,78.65,78.54,78.63,6500.0,57.494,57.5745,57.494,57.5599,6500.0
2007-02-07 09:35:00,78.65,78.7,78.52,78.61,10300.0,57.5745,57.6111,57.4794,57.5453,10300.0
2007-02-07 09:40:00,78.61,78.71,78.57,78.7,2500.0,57.5453,57.6185,57.516,57.6111,2500.0
2007-02-07 09:45:00,78.64,78.76,78.54,78.6,9800.0,57.5672,57.6551,57.494,57.5379,9800.0
2007-02-07 09:50:00,78.59,78.68,78.56,78.59,13300.0,57.5306,57.5965,57.5087,57.5306,13300.0
2007-02-07 09:55:00,78.58,78.6,78.42,78.59,16800.0,57.5233,57.5379,57.4062,57.5306,16800.0
2007-02-07 10:00:00,78.59,78.69,78.57,78.69,8700.0,57.5306,57.6038,57.516,57.6038,8700.0
2007-02-07 10:05:00,78.68,78.68,78.54,78.54,4200.0,57.5965,57.5965,57.494,57.494,4200.0
2007-02-07 10:10:00,78.58,78.6,78.54,78.6,5100.0,57.5233,57.5379,57.494,57.5379,5100.0
2007-02-07 10:15:00,78.6,78.63,78.58,78.63,3800.0,57.5379,57.5599,57.5233,57.5599,3800.0
2007-02-07 10:20:00,78.62,78.69,78.62,78.67,7100.0,57.5526,57.6038,57.5526,57.5892,7100.0
2007-02-07 10:25:00,78.63,78.66,78.62,78.62,3200.0,57.5599,57.5819,57.5526,57.5526,3200.0
2007-02-07 10:30:00,78.62,78.69,78.58,78.66,6700.0,57.5526,57.6038,57.5233,57.5819,6700.0
2007-02-07 10:35:00,78.65,78.69,78.6,78.61,7600.0,57.5745,57.6038,57.5379,57.5453,7600.0
2007-02-07 10:40:00,78.62,78.63,78.6,78.62,7000.0,57.5526,57.5599,57.5379,57.5526,7000.0
2007-02-07 10:45:00,78.6,78.7,78.6,78.7,3600.0,57.5379,57.6111,57.5379,57.6111,3600.0
2007-02-07 10:50:00,78.7,78.7,78.66,78.7,2300.0,57.6111,57.6111,57.5819,57.6111,2300.0
2007-02-07 10:55:00,78.68,78.7,78.67,78.68,9100.0,57.5965,57.6111,57.5892,57.5965,9100.0
2007-02-07 11:00:00,78.68,78.7,78.68,78.68,5700.0,57.5965,57.6111,57.5965,57.5965,5700.0
2007-02-07 11:05:00,78.7,78.7,78.68,78.7,32200.0,57.6111,57.6111,57.5965,57.6111,32200.0
2007-02-07 11:10:00,78.7,78.88,78.69,78.81,32100.0,57.6111,57.7429,57.6038,57.6917,32100.0
2007-02-07 11:15:00,78.81,78.81,78.7,78.71,3600.0,57.6917,57.6917,57.6111,57.6185,3600.0
2007-02-07 11:20:00,78.7,78.74,78.7,78.72,2800.0,57.6111,57.6404,57.6111,57.6258,2800.0
2007-02-07 11:25:00,78.71,78.73,78.71,78.73,4100.0,57.6185,57.6331,57.6185,57.6331,4100.0
2007-02-07 11:30:00,78.72,78.74,78.72,78.74,6000.0,57.6258,57.6404,57.6258,57.6404,6000.0
2007-02-07 11:35:00,78.73,78.73,78.71,78.71,2000.0,57.6331,57.6331,57.6185,57.6185,2000.0
2007-02-07 11:40:00,78.71,78.72,78.7,78.72,10300.0,57.6185,57.6258,57.6111,57.6258,10300.0
2007-02-07 11:45:00,78.74,78.81,78.73,78.77,4000.0,57.6404,57.6917,57.6331,57.6624,4000.0
2007-02-07 11:50:00,78.7,78.71,78.7,78.7,1000.0,57.6111,57.6185,57.6111,57.6111,1000.0
2007-02-07 11:55:00,78.71,78.71,78.7,78.71,1600.0,57.6185,57.6185,57.6111,57.6185,1600.0
2007-02-07 12:00:00,78.71,78.71,78.7,78.7,600.0,57.6185,57.6185,57.6111,57.6111,600.0
2007-02-07 12:05:00,78.7,78.74,78.69,78.69,2900.0,57.6111,57.6404,57.6038,57.6038,2900.0
2007-02-07 12:10:00,78.69,78.7,78.68,78.68,900.0,57.6038,57.6111,57.5965,57.5965,900.0
2007-02-07 12:15:00,78.66,78.73,78.64,78.64,7500.0,57.5819,57.6331,57.5672,57.5672,7500.0
2007-02-07 12:20:00,78.64,78.66,78.64,78.64,400.0,57.5672,57.5819,57.5672,57.5672,400.0
2007-02-07 12:25:00,78.65,78.67,78.6,78.61,3000.0,57.5745,57.5892,57.5379,57.5453,3000.0
2007-02-07 12:30:00,78.62,78.65,78.62,78.65,500.0,57.5526,57.5745,57.5526,57.5745,500.0
2007-02-07 12:35:00,78.63,78.65,78.61,78.61,3300.0,57.5599,57.5745,57.5453,57.5453,3300.0
2007-02-07 12:40:00,78.6,78.6,78.52,78.55,4800.0,57.5379,57.5379,57.4794,57.5013,4800.0
2007-02-07 12:45:00,78.56,78.71,78.56,78.7,1500.0,57.5087,57.6185,57.5087,57.6111,1500.0
2007-02-07 12:50:00,78.69,78.71,78.67,78.71,3400.0,57.6038,57.6185,57.5892,57.6185,3400.0
2007-02-07 12:55:00,78.71,78.74,78.7,78.7,1500.0,57.6185,57.6404,57.6111,57.6111,1500.0
2007-02-07 13:00:00,78.72,78.79,78.7,78.78,1700.0,57.6258,57.677,57.6111,57.6697,1700.0
2007-02-07 13:05:00,78.78,78.79,78.76,78.77,2200.0,57.6697,57.677,57.6551,57.6624,2200.0
2007-02-07 13:10:00,78.75,78.83,78.75,78.78,6300.0,57.6477,57.7063,57.6477,57.6697,6300.0
2007-02-07 13:15:00,78.78,78.82,78.78,78.78,1000.0,57.6697,57.699,57.6697,57.6697,1000.0
2007-02-07 13:20:00,78.78,78.78,78.7,78.7,2200.0,57.6697,57.6697,57.6111,57.6111,2200.0
2007-02-07 13:25:00,78.7,78.73,78.67,78.67,1600.0,57.6111,57.6331,57.5892,57.5892,1600.0
2007-02-07 13:30:00,78.66,78.69,78.66,78.66,900.0,57.5819,57.6038,57.5819,57.5819,900.0
2007-02-07 13:35:00,78.68,78.7,78.65,78.66,2600.0,57.5965,57.6111,57.5745,57.5819,2600.0
2007-02-07 13:40:00,78.68,78.68,78.65,78.65,2700.0,57.5965,57.5965,57.5745,57.5745,2700.0
2007-02-07 13:45:00,78.66,78.68,78.6,78.6,5900.0,57.5819,57.5965,57.5379,57.5379,5900.0
2007-02-07 13:50:00,78.63,78.66,78.62,78.63,4300.0,57.5599,57.5819,57.5526,57.5599,4300.0
2007-02-07 13:55:00,78.61,78.61,78.55,78.55,1500.0,57.5453,57.5453,57.5013,57.5013,1500.0
2007-02-07 14:00:00,78.56,78.7,78.56,78.58,17700.0,57.5087,57.6111,57.5087,57.5233,17700.0
2007-02-07 14:05:00,78.58,78.63,78.54,78.56,8600.0,57.5233,57.5599,57.494,57.5087,8600.0
2007-02-07 14:10:00,78.55,78.62,78.51,78.62,9200.0,57.5013,57.5526,57.4721,57.5526,9200.0
2007-02-07 14:15:00,78.6,78.71,78.6,78.7,2100.0,57.5379,57.6185,57.5379,57.6111,2100.0
2007-02-07 14:20:00,78.67,78.7,78.58,78.61,3900.0,57.5892,57.6111,57.5233,57.5453,3900.0
2007-02-07 14:25:00,78.62,78.67,78.6,78.63,5400.0,57.5526,57.5892,57.5379,57.5599,5400.0
2007-02-07 14:30:00,78.61,78.68,78.6,78.64,5800.0,57.5453,57.5965,57.5379,57.5672,5800.0
2007-02-07 14:35:00,78.58,78.59,78.52,78.56,7400.0,57.5233,57.5306,57.4794,57.5087,7400.0
2007-02-07 14:40:00,78.56,78.56,78.52,78.54,4800.0,57.5087,57.5087,57.4794,57.494,4800.0
2007-02-07 14:45:00,78.52,78.53,78.5,78.53,1300.0,57.4794,57.4867,57.4647,57.4867,1300.0
2007-02-07 14:50:00,78.51,78.61,78.51,78.6,2500.0,57.4721,57.5453,57.4721,57.5379,2500.0
2007-02-07 14:55:00,78.59,78.62,78.54,78.54,9500.0,57.5306,57.5526,57.494,57.494,9500.0
2007-02-07 15:00:00,78.54,78.58,78.54,78.58,3100.0,57.494,57.5233,57.494,57.5233,3100.0
2007-02-07 15:05:00,78.56,78.56,78.51,78.53,2800.0,57.5087,57.5087,57.4721,57.4867,2800.0
2007-02-07 15:10:00,78.54,78.6,78.54,78.54,5900.0,57.494,57.5379,57.494,57.494,5900.0
2007-02-07 15:15:00,78.54,78.56,78.53,78.53,1600.0,57.494,57.5087,57.4867,57.4867,1600.0
2007-02-07 15:20:00,78.54,78.57,78.53,78.54,9800.0,57.494,57.516,57.4867,57.494,9800.0
2007-02-07 15:25:00,78.54,78.57,78.51,78.52,3800.0,57.494,57.516,57.4721,57.4794,3800.0
2007-02-07 15:30:00,78.51,78.64,78.49,78.63,9800.0,57.4721,57.5672,57.4574,57.5599,9800.0
2007-02-07 15:35:00,78.6,78.69,78.58,78.69,9400.0,57.5379,57.6038,57.5233,57.6038,9400.0
2007-02-07 15:40:00,78.7,78.71,78.62,78.62,5200.0,57.6111,57.6185,57.5526,57.5526,5200.0
2007-02-07 15:45:00,78.61,78.66,78.58,78.58,9200.0,57.5453,57.5819,57.5233,57.5233,9200.0
2007-02-07 15:50:00,78.6,78.75,78.58,78.7,10300.0,57.5379,57.6477,57.5233,57.6111,10300.0
2007-02-07 15:55:00,78.7,78.72,78.65,78.65,7000.0,57.6111,57.6258,57.5745,57.5745,7000.0
2007-02-09 09:30:00,78.1,78.11,77.99,78.11,3400.0,57.3846,57.392,57.3038,57.392,3400.0
2007-02-09 09:35:00,78.11,78.24,78.09,78.2,2500.0,57.392,57.4875,57.3773,57.4581,2500.0
2007-02-09 09:40:00,78.21,78.23,78.01,78.07,34100.0,57.4654,57.4801,57.3185,57.3626,34100.0
2007-02-09 09:45:00,78.1,78.12,78.07,78.08,10800.0,57.3846,57.3993,57.3626,57.3699,10800.0
2007-02-09 09:50:00,78.07,78.32,78.03,78.1,32000.0,57.3626,57.5463,57.3332,57.3846,32000.0
2007-02-09 09:55:00,78.13,78.23,78.04,78.16,13900.0,57.4067,57.4801,57.3405,57.4287,13900.0
2007-02-09 10:00:00,78.13,78.3,78.13,78.25,3300.0,57.4067,57.5316,57.4067,57.4948,3300.0
2007-02-09 10:05:00,78.28,78.36,78.28,78.35,7900.0,57.5169,57.5757,57.5169,57.5683,7900.0
2007-02-09 10:10:00,78.33,78.33,78.25,78.27,2700.0,57.5536,57.5536,57.4948,57.5095,2700.0
2007-02-09 10:15:00,78.25,78.27,78.22,78.22,2900.0,57.4948,57.5095,57.4728,57.4728,2900.0
2007-02-09 10:20:00,78.23,78.26,78.21,78.25,5500.0,57.4801,57.5022,57.4654,57.4948,5500.0
2007-02-09 10:25:00,78.26,78.37,78.23,78.3,19700.0,57.5022,57.583,57.4801,57.5316,19700.0
2007-02-09 10:30:00,78.29,78.34,78.26,78.31,40500.0,57.5242,57.561,57.5022,57.5389,40500.0
2007-02-09 10:35:00,78.3,78.38,78.3,78.35,5700.0,57.5316,57.5904,57.5316,57.5683,5700.0
2007-02-09 10:40:00,78.34,78.35,78.28,78.29,4000.0,57.561,57.5683,57.5169,57.5242,4000.0
2007-02-09 10:45:00,78.23,78.28,78.23,78.23,1400.0,57.4801,57.5169,57.4801,57.4801,1400.0
2007-02-09 10:50:00,78.22,78.23,78.12,78.14,17600.0,57.4728,57.4801,57.3993,57.414,17600.0
2007-02-09 10:55:00,78.17,78.26,78.17,78.18,9700.0,57.4361,57.5022,57.4361,57.4434,9700.0
2007-02-09 11:00:00,78.16,78.31,78.15,78.25,10500.0,57.4287,57.5389,57.4214,57.4948,10500.0
2007-02-09 11:05:00,78.24,78.24,78.13,78.2,6000.0,57.4875,57.4875,57.4067,57.4581,6000.0
2007-02-09 11:10:00,78.21,78.26,78.15,78.26,22700.0,57.4654,57.5022,57.4214,57.5022,22700.0
2007-02-09 11:15:00,78.23,78.27,78.17,78.25,10100.0,57.4801,57.5095,57.4361,57.4948,10100.0
2007-02-09 11:20:00,78.22,78.27,78.16,78.25,8200.0,57.4728,57.5095,57.4287,57.4948,8200.0
2007-02-09 11:25:00,78.23,78.29,78.17,78.26,7900.0,57.4801,57.5242,57.4361,57.5022,7900.0
2007-02-09 11:30:00,78.25,78.25,78.16,78.17,2900.0,57.4948,57.4948,57.4287,57.4361,2900.0
2007-02-09 11:35:00,78.18,78.27,78.17,78.26,11300.0,57.4434,57.5095,57.4361,57.5022,11300.0
2007-02-09 11:40:00,78.23,78.23,78.16,78.19,1500.0,57.4801,57.4801,57.4287,57.4507,1500.0
2007-02-09 11:45:00,78.19,78.3,78.11,78.21,12700.0,57.4507,57.5316,57.392,57.4654,12700.0
2007-02-09 11:50:00,78.2,78.28,78.14,78.17,20500.0,57.4581,57.5169,57.414,57.4361,20500.0
2007-02-09 11:55:00,78.21,78.3,78.18,78.22,7400.0,57.4654,57.5316,57.4434,57.4728,7400.0
2007-02-09 12:00:00,78.2,78.27,78.18,78.27,3900.0,57.4581,57.5095,57.4434,57.5095,3900.0
2007-02-09 12:05:00,78.27,78.28,78.21,78.28,2100.0,57.5095,57.5169,57.4654,57.5169,2100.0
2007-02-09 12:10:00,78.25,78.27,78.23,78.25,1200.0,57.4948,57.5095,57.4801,57.4948,1200.0
2007-02-09 12:15:00,78.25,78.26,78.24,78.26,1200.0,57.4948,57.5022,57.4875,57.5022,1200.0
2007-02-09 12:20:00,78.26,78.27,78.18,78.25,8800.0,57.5022,57.5095,57.4434,57.4948,8800.0
2007-02-09 12:25:00,78.23,78.23,78.23,78.23,100.0,57.4801,57.4801,57.4801,57.4801,100.0
2007-02-09 12:30:00,78.23,78.28,78.15,78.21,23800.0,57.4801,57.5169,57.4214,57.4654,23800.0
2007-02-09 12:35:00,78.21,78.26,78.16,78.23,17900.0,57.4654,57.5022,57.4287,57.4801,17900.0
2007-02-09 12:40:00,78.22,78.25,78.22,78.24,2900.0,57.4728,57.4948,57.4728,57.4875,2900.0
2007-02-09 12:45:00,78.26,78.26,78.21,78.22,5500.0,57.5022,57.5022,57.4654,57.4728,5500.0
2007-02-09 12:50:00,78.23,78.26,78.2,78.25,9200.0,57.4801,57.5022,57.4581,57.4948,9200.0
2007-02-09 12:55:00,78.27,78.27,78.1,78.17,9100.0,57.5095,57.5095,57.3846,57.4361,9100.0
2007-02-09 13:00:00,78.13,78.2,78.04,78.04,32200.0,57.4067,57.4581,57.3405,57.3405,32200.0
2007-02-09 13:05:00,78.1,78.21,78.05,78.16,28500.0,57.3846,57.4654,57.3479,57.4287,28500.0
2007-02-09 13:10:00,78.16,78.25,78.14,78.21,14400.0,57.4287,57.4948,57.414,57.4654,14400.0
2007-02-09 13:15:00,78.21,78.27,78.17,78.25,15300.0,57.4654,57.5095,57.4361,57.4948,15300.0
2007-02-09 13:20:00,78.24,78.3,78.24,78.3,2500.0,57.4875,57.5316,57.4875,57.5316,2500.0
2007-02-09 13:25:00,78.28,78.37,78.28,78.31,3900.0,57.5169,57.583,57.5169,57.5389,3900.0
2007-02-09 13:30:00,78.29,78.3,78.2,78.21,10400.0,57.5242,57.5316,57.4581,57.4654,10400.0
2007-02-09 13:35:00,78.25,78.31,78.2,78.29,24800.0,57.4948,57.5389,57.4581,57.5242,24800.0
2007-02-09 13:40:00,78.27,78.29,78.23,78.28,10000.0,57.5095,57.5242,57.4801,57.5169,10000.0
2007-02-09 13:45:00,78.26,78.29,78.23,78.26,16000.0,57.5022,57.5242,57.4801,57.5022,16000.0
2007-02-09 13:50:00,78.27,78.3,78.24,78.29,16100.0,57.5095,57.5316,57.4875,57.5242,16100.0
2007-02-09 13:55:00,78.32,78.38,78.31,78.33,1900.0,57.5463,57.5904,57.5389,57.5536,1900.0
2007-02-09 14:00:00,78.34,78.34,78.26,78.3,6400.0,57.561,57.561,57.5022,57.5316,6400.0
2007-02-09 14:05:00,78.29,78.29,78.25,78.27,8500.0,57.5242,57.5242,57.4948,57.5095,8500.0
2007-02-09 14:10:00,78.29,78.33,78.26,78.31,16800.0,57.5242,57.5536,57.5022,57.5389,16800.0
2007-02-09 14:15:00,78.29,78.33,78.26,78.27,12400.0,57.5242,57.5536,57.5022,57.5095,12400.0
2007-02-09 14:20:00,78.27,78.29,78.21,78.21,39400.0,57.5095,57.5242,57.4654,57.4654,39400.0
2007-02-09 14:25:00,78.17,78.21,78.07,78.15,4500.0,57.4361,57.4654,57.3626,57.4214,4500.0
2007-02-09 14:30:00,78.16,78.16,78.07,78.1,8200.0,57.4287,57.4287,57.3626,57.3846,8200.0
2007-02-09 14:35:00,78.1,78.2,78.0,78.2,14100.0,57.3846,57.4581,57.3111,57.4581,14100.0
2007-02-09 14:40:00,78.13,78.19,78.12,78.13,3900.0,57.4067,57.4507,57.3993,57.4067,3900.0
2007-02-09 14:45:00,78.11,78.14,78.08,78.13,3700.0,57.392,57.414,57.3699,57.4067,3700.0
2007-02-09 14:50:00,78.1,78.12,78.05,78.07,9400.0,57.3846,57.3993,57.3479,57.3626,9400.0
2007-02-09 14:55:00,78.07,78.11,78.05,78.09,9900.0,57.3626,57.392,57.3479,57.3773,9900.0
2007-02-09 15:00:00,78.09,78.13,78.01,78.07,11700.0,57.3773,57.4067,57.3185,57.3626,11700.0
2007-02-09 15:05:00,78.1,78.1,78.07,78.1,3300.0,57.3846,57.3846,57.3626,57.3846,3300.0
2007-02-09 15:10:00,78.08,78.13,78.08,78.09,4100.0,57.3699,57.4067,57.3699,57.3773,4100.0
2007-02-09 15:15:00,78.1,78.11,78.06,78.07,7300.0,57.3846,57.392,57.3552,57.3626,7300.0
2007-02-09 15:20:00,78.07,78.13,78.06,78.13,5500.0,57.3626,57.4067,57.3552,57.4067,5500.0
2007-02-09 15:25:00,78.13,78.13,78.07,78.08,4100.0,57.4067,57.4067,57.3626,57.3699,4100.0
2007-02-09 15:30:00,78.08,78.11,78.07,78.1,7500.0,57.3699,57.392,57.3626,57.3846,7500.0
2007-02-09 15:35:00,78.08,78.12,78.07,78.1,10200.0,57.3699,57.3993,57.3626,57.3846,10200.0
2007-02-09 15:40:00,78.11,78.11,78.07,78.08,7700.0,57.392,57.392,57.3626,57.3699,7700.0
2007-02-09 15:45:00,78.1,78.11,78.07,78.1,12400.0,57.3846,57.392,57.3626,57.3846,12400.0
2007-02-09 15:50:00,78.1,78.24,78.1,78.1,10700.0,57.3846,57.4875,57.3846,57.3846,10700.0
2007-02-09 15:55:00,78.11,78.19,78.09,78.09,12700.0,57.392,57.4507,57.3773,57.3773,12700.0
2007-02-12 09:30:00,77.7,77.74,77.4,77.59,12600.0,57.0907,57.1201,56.8703,57.0099,12600.0
2007-02-12 09:35:00,77.6,77.67,77.42,77.61,50000.0,57.0172,57.0687,56.885,57.0246,50000.0
2007-02-12 09:40:00,77.59,77.8,77.44,77.49,23900.0,57.0099,57.1642,56.8997,56.9364,23900.0
2007-02-12 09:45:00,77.43,77.62,77.11,77.41,20900.0,56.8923,57.0319,56.6572,56.8776,20900.0
2007-02-12 09:50:00,77.48,77.8,77.35,77.67,17200.0,56.9291,57.1642,56.8336,57.0687,17200.0
2007-02-12 09:55:00,77.79,77.79,77.69,77.76,8600.0,57.1568,57.1568,57.0834,57.1348,8600.0
2007-02-12 10:00:00,77.76,77.99,77.71,77.91,10700.0,57.1348,57.3038,57.0981,57.245,10700.0
2007-02-12 10:05:00,77.93,78.04,77.92,77.98,11900.0,57.2597,57.3405,57.2524,57.2965,11900.0
2007-02-12 10:10:00,77.98,78.13,77.98,78.04,9200.0,57.2965,57.4067,57.2965,57.3405,9200.0
2007-02-12 10:15:00,78.04,78.11,78.04,78.1,6600.0,57.3405,57.392,57.3405,57.3846,6600.0
2007-02-12 10:20:00,78.14,78.15,77.96,77.97,5800.0,57.414,57.4214,57.2818,57.2891,5800.0
2007-02-12 10:25:00,77.96,78.15,77.86,78.13,12400.0,57.2818,57.4214,57.2083,57.4067,12400.0
2007-02-12 10:30:00,78.11,78.23,78.06,78.23,17300.0,57.392,57.4801,57.3552,57.4801,17300.0
2007-02-12 10:35:00,78.2,78.22,78.06,78.06,7100.0,57.4581,57.4728,57.3552,57.3552,7100.0
2007-02-12 10:40:00,78.07,78.15,78.04,78.13,8300.0,57.3626,57.4214,57.3405,57.4067,8300.0
2007-02-12 10:45:00,78.11,78.11,77.85,77.87,7100.0,57.392,57.392,57.2009,57.2156,7100.0
2007-02-12 10:50:00,77.88,77.89,77.74,77.75,9600.0,57.223,57.2303,57.1201,57.1275,9600.0
2007-02-12 10:55:00,77.73,77.82,77.73,77.77,10400.0,57.1128,57.1789,57.1128,57.1422,10400.0
2007-02-12 11:00:00,77.78,77.98,77.75,77.86,11600.0,57.1495,57.2965,57.1275,57.2083,11600.0
2007-02-12 11:05:00,77.87,77.95,77.85,77.94,4500.0,57.2156,57.2744,57.2009,57.2671,4500.0
2007-02-12 11:10:00,77.99,77.99,77.84,77.85,4700.0,57.3038,57.3038,57.1936,57.2009,4700.0
2007-02-12 11:15:00,77.87,77.96,77.86,77.92,10500.0,57.2156,57.2818,57.2083,57.2524,10500.0
2007-02-12 11:20:00,77.95,78.03,77.9,78.03,22200.0,57.2744,57.3332,57.2377,57.3332,22200.0
2007-02-12 11:25:00,77.98,78.04,77.93,77.98,4600.0,57.2965,57.3405,57.2597,57.2965,4600.0
2007-02-12 11:30:00,77.96,78.06,77.93,78.02,9400.0,57.2818,57.3552,57.2597,57.3258,9400.0
2007-02-12 11:35:00,78.04,78.06,77.92,78.04,7200.0,57.3405,57.3552,57.2524,57.3405,7200.0
2007-02-12 11:40:00,78.06,78.1,78.01,78.01,3400.0,57.3552,57.3846,57.3185,57.3185,3400.0
2007-02-12 11:45:00,77.98,78.1,77.98,78.08,3500.0,57.2965,57.3846,57.2965,57.3699,3500.0
2007-02-12 11:50:00,78.1,78.1,77.93,77.96,2300.0,57.3846,57.3846,57.2597,57.2818,2300.0
2007-02-12 11:55:00,77.93,77.96,77.81,77.81,3400.0,57.2597,57.2818,57.1715,57.1715,3400.0
2007-02-12 12:00:00,77.84,77.96,77.81,77.96,10400.0,57.1936,57.2818,57.1715,57.2818,10400.0
2007-02-12 12:05:00,77.94,78.05,77.89,77.98,16000.0,57.2671,57.3479,57.2303,57.2965,16000.0
2007-02-12 12:10:00,78.01,78.04,77.88,78.04,6700.0,57.3185,57.3405,57.223,57.3405,6700.0
2007-02-12 12:15:00,78.01,78.1,78.0,78.09,5800.0,57.3185,57.3846,57.3111,57.3773,5800.0
2007-02-12 12:20:00,78.12,78.12,78.06,78.1,1500.0,57.3993,57.3993,57.3552,57.3846,1500.0
2007-02-12 12:25:00,78.08,78.15,78.07,78.12,2900.0,57.3699,57.4214,57.3626,57.3993,2900.0
2007-02-12 12:30:00,78.15,78.15,78.09,78.12,3300.0,57.4214,57.4214,57.3773,57.3993,3300.0
2007-02-12 12:35:00,78.11,78.12,78.08,78.1,2500.0,57.392,57.3993,57.3699,57.3846,2500.0
2007-02-12 12:40:00,78.1,78.1,78.03,78.05,2300.0,57.3846,57.3846,57.3332,57.3479,2300.0
2007-02-12 12:45:00,78.06,78.12,78.05,78.1,3200.0,57.3552,57.3993,57.3479,57.3846,3200.0
2007-02-12 12:50:00,78.1,78.13,78.1,78.13,5400.0,57.3846,57.4067,57.3846,57.4067,5400.0
2007-02-12 12:55:00,78.11,78.11,78.1,78.11,6100.0,57.392,57.392,57.3846,57.392,6100.0
2007-02-12 13:00:00,78.11,78.17,78.1,78.1,9700.0,57.392,57.4361,57.3846,57.3846,9700.0
2007-02-12 13:05:00,78.13,78.14,78.1,78.1,5600.0,57.4067,57.414,57.3846,57.3846,5600.0
2007-02-12 13:10:00,78.12,78.14,78.0,78.0,13800.0,57.3993,57.414,57.3111,57.3111,13800.0
2007-02-12 13:15:00,77.99,78.02,77.97,78.02,3000.0,57.3038,57.3258,57.2891,57.3258,3000.0
2007-02-12 13:20:00,78.03,78.03,77.88,77.88,4000.0,57.3332,57.3332,57.223,57.223,4000.0
2007-02-12 13:25:00,77.88,77.94,77.85,77.86,12700.0,57.223,57.2671,57.2009,57.2083,12700.0
2007-02-12 13:30:00,77.86,77.93,77.86,77.92,13300.0,57.2083,57.2597,57.2083,57.2524,13300.0
2007-02-12 13:35:00,77.87,77.94,77.82,77.93,20800.0,57.2156,57.2671,57.1789,57.2597,20800.0
2007-02-12 13:40:00,77.91,77.95,77.83,77.93,12000.0,57.245,57.2744,57.1862,57.2597,12000.0
2007-02-12 13:45:00,77.92,77.94,77.82,77.91,36900.0,57.2524,57.2671,57.1789,57.245,36900.0
2007-02-12 13:50:00,77.95,77.95,77.79,77.79,12200.0,57.2744,57.2744,57.1568,57.1568,12200.0
2007-02-12 13:55:00,77.78,77.78,77.7,77.7,11300.0,57.1495,57.1495,57.0907,57.0907,11300.0
2007-02-12 14:00:00,77.72,77.81,77.62,77.78,18400.0,57.1054,57.1715,57.0319,57.1495,18400.0
2007-02-12 14:05:00,77.78,77.8,77.66,77.66,23200.0,57.1495,57.1642,57.0613,57.0613,23200.0
2007-02-12 14:10:00,77.68,77.78,77.6,77.63,33200.0,57.076,57.1495,57.0172,57.0393,33200.0
2007-02-12 14:15:00,77.65,77.76,77.6,77.68,8100.0,57.054,57.1348,57.0172,57.076,8100.0
2007-02-12 14:20:00,77.71,77.71,77.6,77.6,12700.0,57.0981,57.0981,57.0172,57.0172,12700.0
2007-02-12 14:25:00,77.66,77.67,77.53,77.53,14900.0,57.0613,57.0687,56.9658,56.9658,14900.0
2007-02-12 14:30:00,77.54,77.54,77.35,77.35,16000.0,56.9732,56.9732,56.8336,56.8336,16000.0
2007-02-12 14:35:00,77.3,77.41,77.3,77.41,10700.0,56.7968,56.8776,56.7968,56.8776,10700.0
2007-02-12 14:40:00,77.41,77.51,77.41,77.49,7200.0,56.8776,56.9511,56.8776,56.9364,7200.0
2007-02-12 14:45:00,77.49,77.6,77.49,77.6,10100.0,56.9364,57.0172,56.9364,57.0172,10100.0
2007-02-12 14:50:00,77.59,77.69,77.5,77.63,6700.0,57.0099,57.0834,56.9438,57.0393,6700.0
2007-02-12 14:55:00,77.63,77.68,77.43,77.45,17300.0,57.0393,57.076,56.8923,56.907,17300.0
2007-02-12 15:00:00,77.4,77.45,77.34,77.43,8500.0,56.8703,56.907,56.8262,56.8923,8500.0
2007-02-12 15:05:00,77.37,77.47,77.35,77.46,15500.0,56.8482,56.9217,56.8336,56.9144,15500.0
2007-02-12 15:10:00,77.48,77.51,77.29,77.41,51100.0,56.9291,56.9511,56.7895,56.8776,51100.0
2007-02-12 15:15:00,77.39,77.52,77.39,77.5,20000.0,56.8629,56.9585,56.8629,56.9438,20000.0
2007-02-12 15:20:00,77.53,77.67,77.45,77.65,5200.0,56.9658,57.0687,56.907,57.054,5200.0
2007-02-12 15:25:00,77.64,77.71,77.61,77.67,4800.0,57.0466,57.0981,57.0246,57.0687,4800.0
2007-02-12 15:30:00,77.68,77.68,77.51,77.57,9600.0,57.076,57.076,56.9511,56.9952,9600.0
2007-02-12 15:35:00,77.56,77.61,77.55,77.55,5700.0,56.9879,57.0246,56.9805,56.9805,5700.0
2007-02-12 15:40:00,77.55,77.63,77.5,77.6,12500.0,56.9805,57.0393,56.9438,57.0172,12500.0
2007-02-12 15:45:00,77.6,77.61,77.51,77.52,16100.0,57.0172,57.0246,56.9511,56.9585,16100.0
2007-02-12 15:50:00,77.52,77.56,77.5,77.56,22000.0,56.9585,56.9879,56.9438,56.9879,22000.0
2007-02-12 15:55:00,77.61,77.61,77.53,77.6,13100.0,57.0246,57.0246,56.9658,57.0172,13100.0
2007-02-13 09:30:00,77.9,78.0,77.88,78.0,5500.0,57.2377,57.3111,57.223,57.3111,5500.0
2007-02-13 09:35:00,78.1,78.21,77.85,77.94,4100.0,57.3846,57.4654,57.2009,57.2671,4100.0
2007-02-13 09:40:00,77.94,78.14,77.93,78.13,700.0,57.2671,57.414,57.2597,57.4067,700.0
2007-02-13 09:45:00,78.16,78.4,78.12,78.34,10700.0,57.4287,57.605,57.3993,57.561,10700.0
2007-02-13 09:50:00,78.39,78.49,78.23,78.23,18100.0,57.5977,57.6712,57.4801,57.4801,18100.0
2007-02-13 09:55:00,78.23,78.34,78.23,78.32,1400.0,57.4801,57.561,57.4801,57.5463,1400.0
2007-02-13 10:00:00,78.37,78.5,78.37,78.5,3100.0,57.583,57.6785,57.583,57.6785,3100.0
2007-02-13 10:05:00,78.45,78.45,78.3,78.41,4200.0,57.6418,57.6418,57.5316,57.6124,4200.0
2007-02-13 10:10:00,78.41,78.5,78.4,78.4,1900.0,57.6124,57.6785,57.605,57.605,1900.0
2007-02-13 10:15:00,78.34,78.5,78.28,78.5,4200.0,57.561,57.6785,57.5169,57.6785,4200.0
2007-02-13 10:20:00,78.43,78.5,78.39,78.46,5400.0,57.6271,57.6785,57.5977,57.6491,5400.0
2007-02-13 10:25:00,78.43,78.48,78.35,78.35,1600.0,57.6271,57.6638,57.5683,57.5683,1600.0
2007-02-13 10:30:00,78.34,78.39,78.25,78.28,3800.0,57.561,57.5977,57.4948,57.5169,3800.0
2007-02-13 10:35:00,78.25,78.26,78.11,78.16,4900.0,57.4948,57.5022,57.392,57.4287,4900.0
2007-02-13 10:40:00,78.16,78.29,78.13,78.21,14700.0,57.4287,57.5242,57.4067,57.4654,14700.0
2007-02-13 10:45:00,78.22,78.32,78.22,78.32,8000.0,57.4728,57.5463,57.4728,57.5463,8000.0
2007-02-13 10:50:00,78.33,78.35,78.22,78.27,10100.0,57.5536,57.5683,57.4728,57.5095,10100.0
2007-02-13 10:55:00,78.24,78.24,78.18,78.2,1800.0,57.4875,57.4875,57.4434,57.4581,1800.0
2007-02-13 11:00:00,78.22,78.33,78.2,78.28,3000.0,57.4728,57.5536,57.4581,57.5169,3000.0
2007-02-13 11:05:00,78.3,78.37,78.29,78.3,2500.0,57.5316,57.583,57.5242,57.5316,2500.0
2007-02-13 11:10:00,78.3,78.3,78.27,78.28,900.0,57.5316,57.5316,57.5095,57.5169,900.0
2007-02-13 11:15:00,78.28,78.35,78.27,78.3,2000.0,57.5169,57.5683,57.5095,57.5316,2000.0
2007-02-13 11:20:00,78.28,78.38,78.28,78.35,3500.0,57.5169,57.5904,57.5169,57.5683,3500.0
2007-02-13 11:25:00,78.36,78.4,78.35,78.38,3400.0,57.5757,57.605,57.5683,57.5904,3400.0
2007-02-13 11:30:00,78.34,78.4,78.29,78.4,4100.0,57.561,57.605,57.5242,57.605,4100.0
2007-02-13 11:35:00,78.43,78.45,78.36,78.43,13200.0,57.6271,57.6418,57.5757,57.6271,13200.0
2007-02-13 11:40:00,78.44,78.49,78.43,78.48,4700.0,57.6344,57.6712,57.6271,57.6638,4700.0
2007-02-13 11:45:00,78.48,78.65,78.44,78.63,100900.0,57.6638,57.7887,57.6344,57.774,100900.0
2007-02-13 11:50:00,78.64,78.68,78.6,78.61,8100.0,57.7814,57.8108,57.752,57.7593,8100.0
2007-02-13 11:55:00,78.62,78.64,78.55,78.55,4300.0,57.7667,57.7814,57.7153,57.7153,4300.0
2007-02-13 12:00:00,78.55,78.59,78.54,78.59,2300.0,57.7153,57.7447,57.7079,57.7447,2300.0
2007-02-13 12:05:00,78.56,78.65,78.55,78.65,7700.0,57.7226,57.7887,57.7153,57.7887,7700.0
2007-02-13 12:10:00,78.62,78.76,78.62,78.69,6200.0,57.7667,57.8696,57.7667,57.8181,6200.0
2007-02-13 12:15:00,78.69,78.71,78.52,78.57,6900.0,57.8181,57.8328,57.6932,57.73,6900.0
2007-02-13 12:20:00,78.52,78.65,78.5,78.65,2200.0,57.6932,57.7887,57.6785,57.7887,2200.0
2007-02-13 12:25:00,78.65,78.75,78.65,78.69,4200.0,57.7887,57.8622,57.7887,57.8181,4200.0
2007-02-13 12:30:00,78.7,78.78,78.69,78.78,7500.0,57.8255,57.8843,57.8181,57.8843,7500.0
2007-02-13 12:35:00,78.78,78.89,78.77,78.88,6300.0,57.8843,57.9651,57.8769,57.9577,6300.0
2007-02-13 12:40:00,78.87,78.9,78.85,78.85,5500.0,57.9504,57.9724,57.9357,57.9357,5500.0
2007-02-13 12:45:00,78.85,78.86,78.8,78.8,2200.0,57.9357,57.943,57.899,57.899,2200.0
2007-02-13 12:50:00,78.81,78.89,78.79,78.83,4800.0,57.9063,57.9651,57.8916,57.921,4800.0
2007-02-13 12:55:00,78.82,78.9,78.82,78.89,3800.0,57.9136,57.9724,57.9136,57.9651,3800.0
2007-02-13 13:00:00,78.88,78.9,78.73,78.74,6300.0,57.9577,57.9724,57.8475,57.8549,6300.0
2007-02-13 13:05:00,78.77,78.79,78.7,78.78,7000.0,57.8769,57.8916,57.8255,57.8843,7000.0
2007-02-13 13:10:00,78.78,78.78,78.74,78.76,1200.0,57.8843,57.8843,57.8549,57.8696,1200.0
2007-02-13 13:15:00,78.76,78.76,78.69,78.7,5100.0,57.8696,57.8696,57.8181,57.8255,5100.0
2007-02-13 13:20:00,78.7,78.73,78.65,78.66,3900.0,57.8255,57.8475,57.7887,57.7961,3900.0
2007-02-13 13:25:00,78.66,78.66,78.52,78.55,6800.0,57.7961,57.7961,57.6932,57.7153,6800.0
2007-02-13 13:30:00,78.55,78.56,78.54,78.55,1700.0,57.7153,57.7226,57.7079,57.7153,1700.0
2007-02-13 13:35:00,78.53,78.55,78.51,78.55,5100.0,57.7006,57.7153,57.6859,57.7153,5100.0
2007-02-13 13:40:00,78.53,78.53,78.5,78.5,1800.0,57.7006,57.7006,57.6785,57.6785,1800.0
2007-02-13 13:45:00,78.47,78.47,78.42,78.45,4500.0,57.6565,57.6565,57.6197,57.6418,4500.0
2007-02-13 13:50:00,78.46,78.46,78.44,78.44,1000.0,57.6491,57.6491,57.6344,57.6344,1000.0
2007-02-13 13:55:00,78.45,78.47,78.45,78.47,2300.0,57.6418,57.6565,57.6418,57.6565,2300.0
2007-02-13 14:00:00,78.47,78.48,78.45,78.46,2700.0,57.6565,57.6638,57.6418,57.6491,2700.0
2007-02-13 14:05:00,78.46,78.55,78.45,78.47,18200.0,57.6491,57.7153,57.6418,57.6565,18200.0
2007-02-13 14:10:00,78.46,78.53,78.45,78.53,23900.0,57.6491,57.7006,57.6418,57.7006,23900.0
2007-02-13 14:15:00,78.49,78.49,78.41,78.43,7800.0,57.6712,57.6712,57.6124,57.6271,7800.0
2007-02-13 14:20:00,78.42,78.45,78.4,78.45,26900.0,57.6197,57.6418,57.605,57.6418,26900.0
2007-02-13 14:25:00,78.45,78.45,78.32,78.34,8000.0,57.6418,57.6418,57.5463,57.561,8000.0
2007-02-13 14:30:00,78.31,78.31,78.25,78.27,5000.0,57.5389,57.5389,57.4948,57.5095,5000.0
2007-02-13 14:35:00,78.28,78.29,78.27,78.28,2400.0,57.5169,57.5242,57.5095,57.5169,2400.0
2007-02-13 14:40:00,78.28,78.31,78.21,78.23,19400.0,57.5169,57.5389,57.4654,57.4801,19400.0
2007-02-13 14:45:00,78.25,78.25,78.21,78.24,2200.0,57.4948,57.4948,57.4654,57.4875,2200.0
2007-02-13 14:50:00,78.23,78.23,78.18,78.18,2700.0,57.4801,57.4801,57.4434,57.4434,2700.0
2007-02-13 14:55:00,78.19,78.24,78.18,78.24,1600.0,57.4507,57.4875,57.4434,57.4875,1600.0
2007-02-13 15:00:00,78.25,78.42,78.23,78.35,20500.0,57.4948,57.6197,57.4801,57.5683,20500.0
2007-02-13 15:05:00,78.4,78.43,78.33,78.35,3000.0,57.605,57.6271,57.5536,57.5683,3000.0
2007-02-13 15:10:00,78.32,78.52,78.22,78.4,9400.0,57.5463,57.6932,57.4728,57.605,9400.0
2007-02-13 15:15:00,78.42,78.49,78.39,78.49,5100.0,57.6197,57.6712,57.5977,57.6712,5100.0
2007-02-13 15:20:00,78.46,78.49,78.42,78.42,2300.0,57.6491,57.6712,57.6197,57.6197,2300.0
2007-02-13 15:25:00,78.44,78.44,78.39,78.42,2000.0,57.6344,57.6344,57.5977,57.6197,2000.0
2007-02-13 15:30:00,78.39,78.39,78.37,78.39,4400.0,57.5977,57.5977,57.583,57.5977,4400.0
2007-02-13 15:35:00,78.39,78.48,78.39,78.48,3800.0,57.5977,57.6638,57.5977,57.6638,3800.0
2007-02-13 15:40:00,78.53,78.55,78.46,78.46,4600.0,57.7006,57.7153,57.6491,57.6491,4600.0
2007-02-13 15:45:00,78.45,78.47,78.41,78.47,7800.0,57.6418,57.6565,57.6124,57.6565,7800.0
2007-02-13 15:50:00,78.47,78.5,78.31,78.5,24600.0,57.6565,57.6785,57.5389,57.6785,24600.0
2007-02-13 15:55:00,78.5,78.57,78.45,78.51,14000.0,57.6785,57.73,57.6418,57.6859,14000.0
2007-02-14 09:30:00,78.91,78.91,78.75,78.78,8400.0,57.9798,57.9798,57.8622,57.8843,8400.0
2007-02-14 09:35:00,78.8,78.92,78.8,78.92,65300.0,57.899,57.9871,57.899,57.9871,65300.0
2007-02-14 09:40:00,78.92,78.92,78.87,78.87,1800.0,57.9871,57.9871,57.9504,57.9504,1800.0
2007-02-14 09:45:00,78.87,78.87,78.72,78.72,1500.0,57.9504,57.9504,57.8402,57.8402,1500.0
2007-02-14 09:50:00,78.72,78.72,78.58,78.58,7200.0,57.8402,57.8402,57.7373,57.7373,7200.0
2007-02-14 09:55:00,78.57,78.67,78.5,78.67,3400.0,57.73,57.8034,57.6785,57.8034,3400.0
2007-02-14 10:00:00,78.71,78.9,78.71,78.83,9200.0,57.8328,57.9724,57.8328,57.921,9200.0
2007-02-14 10:05:00,78.86,79.0,78.78,79.0,11300.0,57.943,58.0459,57.8843,58.0459,11300.0
2007-02-14 10:10:00,78.95,79.15,78.88,79.0,40300.0,58.0092,58.1561,57.9577,58.0459,40300.0
2007-02-14 10:15:00,78.97,79.04,78.87,78.89,4700.0,58.0239,58.0753,57.9504,57.9651,4700.0
2007-02-14 10:20:00,78.94,79.0,78.91,78.92,4200.0,58.0018,58.0459,57.9798,57.9871,4200.0
2007-02-14 10:25:00,78.96,78.99,78.9,78.98,6300.0,58.0165,58.0386,57.9724,58.0312,6300.0
2007-02-14 10:30:00,78.98,78.98,78.93,78.96,3100.0,58.0312,58.0312,57.9945,58.0165,3100.0
2007-02-14 10:35:00,78.97,78.98,78.89,78.96,7800.0,58.0239,58.0312,57.9651,58.0165,7800.0
2007-02-14 10:40:00,78.94,79.08,78.91,79.0,16100.0,58.0018,58.1047,57.9798,58.0459,16100.0
2007-02-14 10:45:00,79.07,79.08,78.94,79.08,22600.0,58.0973,58.1047,58.0018,58.1047,22600.0
2007-02-14 10:50:00,79.04,79.1,78.99,79.03,6500.0,58.0753,58.1194,58.0386,58.0679,6500.0
2007-02-14 10:55:00,79.05,79.05,79.0,79.0,5800.0,58.0826,58.0826,58.0459,58.0459,5800.0
2007-02-14 11:00:00,79.05,79.1,78.76,78.96,17700.0,58.0826,58.1194,57.8696,58.0165,17700.0
2007-02-14 11:05:00,78.99,78.99,78.96,78.99,2800.0,58.0386,58.0386,58.0165,58.0386,2800.0
2007-02-14 11:10:00,78.98,79.01,78.98,78.98,5100.0,58.0312,58.0533,58.0312,58.0312,5100.0
2007-02-14 11:15:00,79.0,79.05,78.99,79.03,3200.0,58.0459,58.0826,58.0386,58.0679,3200.0
2007-02-14 11:20:00,79.02,79.04,78.88,78.9,4000.0,58.0606,58.0753,57.9577,57.9724,4000.0
2007-02-14 11:25:00,78.89,78.9,78.78,78.78,4600.0,57.9651,57.9724,57.8843,57.8843,4600.0
2007-02-14 11:30:00,78.81,78.83,78.64,78.71,8300.0,57.9063,57.921,57.7814,57.8328,8300.0
2007-02-14 11:35:00,78.66,78.69,78.5,78.59,18500.0,57.7961,57.8181,57.6785,57.7447,18500.0
2007-02-14 11:40:00,78.58,78.69,78.53,78.64,5800.0,57.7373,57.8181,57.7006,57.7814,5800.0
2007-02-14 11:45:00,78.61,78.61,78.5,78.54,4100.0,57.7593,57.7593,57.6785,57.7079,4100.0
2007-02-14 11:50:00,78.56,78.67,78.56,78.66,2700.0,57.7226,57.8034,57.7226,57.7961,2700.0
2007-02-14 11:55:00,78.67,78.76,78.67,78.73,17300.0,57.8034,57.8696,57.8034,57.8475,17300.0
2007-02-14 12:00:00,78.74,78.83,78.71,78.83,3800.0,57.8549,57.921,57.8328,57.921,3800.0
2007-02-14 12:05:00,78.84,78.89,78.83,78.84,5400.0,57.9283,57.9651,57.921,57.9283,5400.0
2007-02-14 12:10:00,78.82,78.86,78.77,78.81,17900.0,57.9136,57.943,57.8769,57.9063,17900.0
2007-02-14 12:15:00,78.8,78.81,78.69,78.7,4600.0,57.899,57.9063,57.8181,57.8255,4600.0
2007-02-14 12:20:00,78.7,78.87,78.7,78.87,5100.0,57.8255,57.9504,57.8255,57.9504,5100.0
2007-02-14 12:25:00,78.85,78.85,78.72,78.72,8900.0,57.9357,57.9357,57.8402,57.8402,8900.0
2007-02-14 12:30:00,78.77,78.77,78.73,78.76,500.0,57.8769,57.8769,57.8475,57.8696,500.0
2007-02-14 12:35:00,78.76,78.87,78.76,78.84,11800.0,57.8696,57.9504,57.8696,57.9283,11800.0
2007-02-14 12:40:00,78.84,78.92,78.82,78.92,5600.0,57.9283,57.9871,57.9136,57.9871,5600.0
2007-02-14 12:45:00,78.91,78.93,78.87,78.87,2700.0,57.9798,57.9945,57.9504,57.9504,2700.0
2007-02-14 12:50:00,78.87,78.94,78.84,78.91,7800.0,57.9504,58.0018,57.9283,57.9798,7800.0
2007-02-14 12:55:00,78.88,78.99,78.81,78.87,8900.0,57.9577,58.0386,57.9063,57.9504,8900.0
2007-02-14 13:00:00,78.87,78.93,78.86,78.87,3500.0,57.9504,57.9945,57.943,57.9504,3500.0
2007-02-14 13:05:00,78.86,78.87,78.83,78.86,4100.0,57.943,57.9504,57.921,57.943,4100.0
2007-02-14 13:10:00,78.87,78.91,78.82,78.84,5700.0,57.9504,57.9798,57.9136,57.9283,5700.0
2007-02-14 13:15:00,78.83,78.83,78.82,78.82,1600.0,57.921,57.921,57.9136,57.9136,1600.0
2007-02-14 13:20:00,78.8,78.83,78.8,78.82,1600.0,57.899,57.921,57.899,57.9136,1600.0
2007-02-14 13:25:00,78.82,78.83,78.82,78.83,1100.0,57.9136,57.921,57.9136,57.921,1100.0
2007-02-14 13:30:00,78.83,78.86,78.81,78.82,8400.0,57.921,57.943,57.9063,57.9136,8400.0
2007-02-14 13:35:00,78.82,78.93,78.82,78.93,2900.0,57.9136,57.9945,57.9136,57.9945,2900.0
2007-02-14 13:40:00,78.93,78.95,78.93,78.95,600.0,57.9945,58.0092,57.9945,58.0092,600.0
2007-02-14 13:45:00,78.95,78.99,78.95,78.96,2500.0,58.0092,58.0386,58.0092,58.0165,2500.0
2007-02-14 13:50:00,78.95,78.96,78.93,78.94,3200.0,58.0092,58.0165,57.9945,58.0018,3200.0
2007-02-14 13:55:00,78.94,78.94,78.71,78.75,11400.0,58.0018,58.0018,57.8328,57.8622,11400.0
2007-02-14 14:00:00,78.77,78.84,78.77,78.82,2100.0,57.8769,57.9283,57.8769,57.9136,2100.0
2007-02-14 14:05:00,78.8,78.86,78.79,78.85,3100.0,57.899,57.943,57.8916,57.9357,3100.0
2007-02-14 14:10:00,78.87,78.95,78.87,78.95,1500.0,57.9504,58.0092,57.9504,58.0092,1500.0
2007-02-14 14:15:00,78.93,78.95,78.82,78.9,6100.0,57.9945,58.0092,57.9136,57.9724,6100.0
2007-02-14 14:20:00,78.89,78.93,78.8,78.82,4900.0,57.9651,57.9945,57.899,57.9136,4900.0
2007-02-14 14:25:00,78.81,78.81,78.76,78.76,2000.0,57.9063,57.9063,57.8696,57.8696,2000.0
2007-02-14 14:30:00,78.79,78.84,78.79,78.8,1600.0,57.8916,57.9283,57.8916,57.899,1600.0
2007-02-14 14:35:00,78.8,78.82,78.8,78.81,900.0,57.899,57.9136,57.899,57.9063,900.0
2007-02-14 14:40:00,78.82,78.88,78.81,78.86,3000.0,57.9136,57.9577,57.9063,57.943,3000.0
2007-02-14 14:45:00,78.86,78.92,78.86,78.89,5800.0,57.943,57.9871,57.943,57.9651,5800.0
2007-02-14 14:50:00,78.89,78.91,78.8,78.88,8600.0,57.9651,57.9798,57.899,57.9577,8600.0
2007-02-14 14:55:00,78.86,78.86,78.8,78.85,3300.0,57.943,57.943,57.899,57.9357,3300.0
2007-02-14 15:00:00,78.85,78.9,78.83,78.9,2900.0,57.9357,57.9724,57.921,57.9724,2900.0
2007-02-14 15:05:00,78.9,78.91,78.85,78.85,5200.0,57.9724,57.9798,57.9357,57.9357,5200.0
2007-02-14 15:10:00,78.86,78.89,78.81,78.85,2900.0,57.943,57.9651,57.9063,57.9357,2900.0
2007-02-14 15:15:00,78.82,78.82,78.71,78.71,4800.0,57.9136,57.9136,57.8328,57.8328,4800.0
2007-02-14 15:20:00,78.71,78.76,78.65,78.69,9800.0,57.8328,57.8696,57.7887,57.8181,9800.0
2007-02-14 15:25:00,78.7,78.77,78.7,78.77,1700.0,57.8255,57.8769,57.8255,57.8769,1700.0
2007-02-14 15:30:00,78.78,78.87,78.76,78.84,5300.0,57.8843,57.9504,57.8696,57.9283,5300.0
2007-02-14 15:35:00,78.84,78.88,78.81,78.81,4800.0,57.9283,57.9577,57.9063,57.9063,4800.0
2007-02-14 15:40:00,78.8,78.8,78.68,78.7,7600.0,57.899,57.899,57.8108,57.8255,7600.0
2007-02-14 15:45:00,78.74,78.82,78.74,78.82,5600.0,57.8549,57.9136,57.8549,57.9136,5600.0
2007-02-14 15:50:00,78.82,78.83,78.75,78.77,6300.0,57.9136,57.921,57.8622,57.8769,6300.0
2007-02-14 15:55:00,78.76,78.83,78.76,78.76,4100.0,57.8696,57.921,57.8696,57.8696,4100.0
2007-02-15 09:30:00,79.3,79.3,79.22,79.29,9000.0,58.2663,58.2663,58.2076,58.259,9000.0
2007-02-15 09:35:00,79.2,79.29,79.1,79.15,2400.0,58.1929,58.259,58.1194,58.1561,2400.0
2007-02-15 09:40:00,79.1,79.23,79.1,79.2,1800.0,58.1194,58.2149,58.1194,58.1929,1800.0
2007-02-15 09:45:00,79.18,79.35,79.18,79.29,3900.0,58.1782,58.3031,58.1782,58.259,3900.0
2007-02-15 09:50:00,79.27,79.29,79.19,79.19,5500.0,58.2443,58.259,58.1855,58.1855,5500.0
2007-02-15 09:55:00,79.19,79.28,79.1,79.21,8000.0,58.1855,58.2516,58.1194,58.2002,8000.0
2007-02-15 10:00:00,79.21,79.24,79.15,79.16,8400.0,58.2002,58.2222,58.1561,58.1635,8400.0
2007-02-15 10:05:00,79.17,79.24,79.11,79.11,10800.0,58.1708,58.2222,58.1267,58.1267,10800.0
2007-02-15 10:10:00,79.11,79.17,79.11,79.12,2800.0,58.1267,58.1708,58.1267,58.1341,2800.0
2007-02-15 10:15:00,79.15,79.23,79.11,79.23,3700.0,58.1561,58.2149,58.1267,58.2149,3700.0
2007-02-15 10:20:00,79.2,79.24,79.11,79.15,4900.0,58.1929,58.2222,58.1267,58.1561,4900.0
2007-02-15 10:25:00,79.11,79.21,79.11,79.2,4100.0,58.1267,58.2002,58.1267,58.1929,4100.0
2007-02-15 10:30:00,79.2,79.29,79.2,79.22,5400.0,58.1929,58.259,58.1929,58.2076,5400.0
2007-02-15 10:35:00,79.21,79.21,79.11,79.12,9500.0,58.2002,58.2002,58.1267,58.1341,9500.0
2007-02-15 10:40:00,79.12,79.17,79.12,79.12,4700.0,58.1341,58.1708,58.1341,58.1341,4700.0
2007-02-15 10:45:00,79.11,79.13,79.01,79.01,7300.0,58.1267,58.1414,58.0533,58.0533,7300.0
2007-02-15 10:50:00,79.03,79.12,79.03,79.07,5300.0,58.0679,58.1341,58.0679,58.0973,5300.0
2007-02-15 10:55:00,79.07,79.07,79.0,79.04,2200.0,58.0973,58.0973,58.0459,58.0753,2200.0
2007-02-15 11:00:00,79.04,79.17,79.04,79.17,7300.0,58.0753,58.1708,58.0753,58.1708,7300.0
2007-02-15 11:05:00,79.17,79.24,79.17,79.19,3000.0,58.1708,58.2222,58.1708,58.1855,3000.0
2007-02-15 11:10:00,79.17,79.23,79.1,79.1,11300.0,58.1708,58.2149,58.1194,58.1194,11300.0
2007-02-15 11:15:00,79.1,79.1,79.04,79.05,2800.0,58.1194,58.1194,58.0753,58.0826,2800.0
2007-02-15 11:20:00,79.05,79.05,79.03,79.04,1200.0,58.0826,58.0826,58.0679,58.0753,1200.0
2007-02-15 11:25:00,79.04,79.06,79.02,79.05,3300.0,58.0753,58.09,58.0606,58.0826,3300.0
2007-02-15 11:30:00,79.08,79.09,79.05,79.07,2600.0,58.1047,58.112,58.0826,58.0973,2600.0
2007-02-15 11:35:00,79.05,79.07,79.03,79.05,2400.0,58.0826,58.0973,58.0679,58.0826,2400.0
2007-02-15 11:40:00,79.05,79.05,79.02,79.02,800.0,58.0826,58.0826,58.0606,58.0606,800.0
2007-02-15 11:45:00,79.03,79.05,79.02,79.02,1100.0,58.0679,58.0826,58.0606,58.0606,1100.0
2007-02-15 11:50:00,79.03,79.14,79.03,79.14,2400.0,58.0679,58.1488,58.0679,58.1488,2400.0
2007-02-15 11:55:00,79.16,79.22,79.16,79.22,1200.0,58.1635,58.2076,58.1635,58.2076,1200.0
2007-02-15 12:00:00,79.22,79.27,79.12,79.12,7400.0,58.2076,58.2443,58.1341,58.1341,7400.0
2007-02-15 12:05:00,79.15,79.15,79.11,79.11,1000.0,58.1561,58.1561,58.1267,58.1267,1000.0
2007-02-15 12:10:00,79.1,79.12,79.1,79.12,2500.0,58.1194,58.1341,58.1194,58.1341,2500.0
2007-02-15 12:15:00,79.1,79.25,79.1,79.25,3900.0,58.1194,58.2296,58.1194,58.2296,3900.0
2007-02-15 12:20:00,79.23,79.23,79.18,79.2,11100.0,58.2149,58.2149,58.1782,58.1929,11100.0
2007-02-15 12:25:00,79.2,79.2,79.18,79.18,500.0,58.1929,58.1929,58.1782,58.1782,500.0
2007-02-15 12:30:00,79.18,79.19,79.18,79.18,900.0,58.1782,58.1855,58.1782,58.1782,900.0
2007-02-15 12:35:00,79.17,79.2,79.17,79.19,3500.0,58.1708,58.1929,58.1708,58.1855,3500.0
2007-02-15 12:40:00,79.22,79.36,79.2,79.32,10000.0,58.2076,58.3104,58.1929,58.281,10000.0
2007-02-15 12:45:00,79.33,79.33,79.27,79.27,5200.0,58.2884,58.2884,58.2443,58.2443,5200.0
2007-02-15 12:50:00,79.27,79.27,79.24,79.24,1400.0,58.2443,58.2443,58.2222,58.2222,1400.0
2007-02-15 12:55:00,79.23,79.31,79.22,79.31,1900.0,58.2149,58.2737,58.2076,58.2737,1900.0
2007-02-15 13:00:00,79.3,79.36,79.27,79.3,6700.0,58.2663,58.3104,58.2443,58.2663,6700.0
2007-02-15 13:05:00,79.29,79.29,79.22,79.25,3100.0,58.259,58.259,58.2076,58.2296,3100.0
2007-02-15 13:10:00,79.25,79.26,79.14,79.15,5700.0,58.2296,58.2369,58.1488,58.1561,5700.0
2007-02-15 13:15:00,79.15,79.18,79.15,79.18,1400.0,58.1561,58.1782,58.1561,58.1782,1400.0
2007-02-15 13:20:00,79.18,79.19,79.17,79.19,2400.0,58.1782,58.1855,58.1708,58.1855,2400.0
2007-02-15 13:25:00,79.19,79.2,79.19,79.19,700.0,58.1855,58.1929,58.1855,58.1855,700.0
2007-02-15 13:30:00,79.18,79.19,79.16,79.18,2100.0,58.1782,58.1855,58.1635,58.1782,2100.0
2007-02-15 13:35:00,79.16,79.17,79.08,79.09,6500.0,58.1635,58.1708,58.1047,58.112,6500.0
2007-02-15 13:40:00,79.1,79.12,79.09,79.1,3500.0,58.1194,58.1341,58.112,58.1194,3500.0
2007-02-15 13:45:00,79.11,79.12,79.09,79.09,3800.0,58.1267,58.1341,58.112,58.112,3800.0
2007-02-15 13:50:00,79.1,79.11,79.07,79.09,2600.0,58.1194,58.1267,58.0973,58.112,2600.0
2007-02-15 13:55:00,79.08,79.14,79.08,79.14,2200.0,58.1047,58.1488,58.1047,58.1488,2200.0
2007-02-15 14:00:00,79.13,79.14,79.11,79.11,1600.0,58.1414,58.1488,58.1267,58.1267,1600.0
2007-02-15 14:05:00,79.12,79.12,79.1,79.1,2200.0,58.1341,58.1341,58.1194,58.1194,2200.0
2007-02-15 14:10:00,79.11,79.13,79.09,79.09,5700.0,58.1267,58.1414,58.112,58.112,5700.0
2007-02-15 14:15:00,79.09,79.14,79.09,79.12,3900.0,58.112,58.1488,58.112,58.1341,3900.0
2007-02-15 14:20:00,79.13,79.15,79.13,79.13,1200.0,58.1414,58.1561,58.1414,58.1414,1200.0
2007-02-15 14:25:00,79.14,79.16,79.13,79.15,4900.0,58.1488,58.1635,58.1414,58.1561,4900.0
2007-02-15 14:30:00,79.15,79.17,79.14,79.17,7000.0,58.1561,58.1708,58.1488,58.1708,7000.0
2007-02-15 14:35:00,79.18,79.18,79.1,79.1,6000.0,58.1782,58.1782,58.1194,58.1194,6000.0
2007-02-15 14:40:00,79.11,79.13,79.1,79.12,3900.0,58.1267,58.1414,58.1194,58.1341,3900.0
2007-02-15 14:45:00,79.13,79.16,79.13,79.16,6700.0,58.1414,58.1635,58.1414,58.1635,6700.0
2007-02-15 14:50:00,79.17,79.17,79.11,79.15,9300.0,58.1708,58.1708,58.1267,58.1561,9300.0
2007-02-15 14:55:00,79.16,79.17,79.14,79.14,8700.0,58.1635,58.1708,58.1488,58.1488,8700.0
2007-02-15 15:00:00,79.15,79.18,79.13,79.16,6100.0,58.1561,58.1782,58.1414,58.1635,6100.0
2007-02-15 15:05:00,79.13,79.15,79.13,79.15,1300.0,58.1414,58.1561,58.1414,58.1561,1300.0
2007-02-15 15:10:00,79.15,79.18,79.14,79.15,5200.0,58.1561,58.1782,58.1488,58.1561,5200.0
2007-02-15 15:15:00,79.15,79.2,79.14,79.2,8000.0,58.1561,58.1929,58.1488,58.1929,8000.0
2007-02-15 15:20:00,79.21,79.23,79.17,79.2,9600.0,58.2002,58.2149,58.1708,58.1929,9600.0
2007-02-15 15:25:00,79.21,79.21,79.19,79.2,2200.0,58.2002,58.2002,58.1855,58.1929,2200.0
2007-02-15 15:30:00,79.21,79.24,79.2,79.2,3600.0,58.2002,58.2222,58.1929,58.1929,3600.0
2007-02-15 15:35:00,79.22,79.22,79.21,79.22,2900.0,58.2076,58.2076,58.2002,58.2076,2900.0
2007-02-15 15:40:00,79.21,79.26,79.21,79.25,8700.0,58.2002,58.2369,58.2002,58.2296,8700.0
2007-02-15 15:45:00,79.25,79.27,79.23,79.25,4700.0,58.2296,58.2443,58.2149,58.2296,4700.0
2007-02-15 15:50:00,79.24,79.27,79.22,79.24,8600.0,58.2222,58.2443,58.2076,58.2222,8600.0
2007-02-15 15:55:00,79.23,79.24,79.21,79.21,4000.0,58.2149,58.2222,58.2002,58.2002,4000.0
2007-02-16 09:30:00,78.99,78.99,78.3,78.3,43000.0,58.0386,58.0386,57.5316,57.5316,43000.0
2007-02-16 09:35:00,78.65,78.65,78.11,78.35,8100.0,57.7887,57.7887,57.392,57.5683,8100.0
2007-02-16 09:40:00,78.32,78.47,78.31,78.47,2400.0,57.5463,57.6565,57.5389,57.6565,2400.0
2007-02-16 09:45:00,78.46,78.5,78.32,78.37,3800.0,57.6491,57.6785,57.5463,57.583,3800.0
2007-02-16 09:50:00,78.38,78.44,78.37,78.44,6800.0,57.5904,57.6344,57.583,57.6344,6800.0
2007-02-16 09:55:00,78.45,78.49,78.37,78.39,3600.0,57.6418,57.6712,57.583,57.5977,3600.0
2007-02-16 10:00:00,78.39,78.43,78.31,78.38,9100.0,57.5977,57.6271,57.5389,57.5904,9100.0
2007-02-16 10:05:00,78.38,78.38,78.1,78.16,10300.0,57.5904,57.5904,57.3846,57.4287,10300.0
2007-02-16 10:10:00,78.18,78.29,78.16,78.26,3700.0,57.4434,57.5242,57.4287,57.5022,3700.0
2007-02-16 10:15:00,78.28,78.39,78.28,78.39,1300.0,57.5169,57.5977,57.5169,57.5977,1300.0
2007-02-16 10:20:00,78.42,78.43,78.4,78.43,1500.0,57.6197,57.6271,57.605,57.6271,1500.0
2007-02-16 10:25:00,78.43,78.5,78.37,78.37,2500.0,57.6271,57.6785,57.583,57.583,2500.0
2007-02-16 10:30:00,78.39,78.43,78.33,78.38,3300.0,57.5977,57.6271,57.5536,57.5904,3300.0
2007-02-16 10:35:00,78.38,78.47,78.38,78.46,1400.0,57.5904,57.6565,57.5904,57.6491,1400.0
2007-02-16 10:40:00,78.45,78.45,78.32,78.32,1800.0,57.6418,57.6418,57.5463,57.5463,1800.0
2007-02-16 10:45:00,78.36,78.57,78.36,78.57,3300.0,57.5757,57.73,57.5757,57.73,3300.0
2007-02-16 10:50:00,78.58,78.61,78.58,78.61,900.0,57.7373,57.7593,57.7373,57.7593,900.0
2007-02-16 10:55:00,78.62,78.63,78.6,78.63,1600.0,57.7667,57.774,57.752,57.774,1600.0
2007-02-16 11:00:00,78.63,78.65,78.63,78.65,1000.0,57.774,57.7887,57.774,57.7887,1000.0
2007-02-16 11:05:00,78.63,78.64,78.56,78.59,3700.0,57.774,57.7814,57.7226,57.7447,3700.0
2007-02-16 11:10:00,78.59,78.63,78.54,78.63,1000.0,57.7447,57.774,57.7079,57.774,1000.0
2007-02-16 11:15:00,78.64,78.64,78.6,78.62,1200.0,57.7814,57.7814,57.752,57.7667,1200.0
2007-02-16 11:20:00,78.6,78.6,78.59,78.59,500.0,57.752,57.752,57.7447,57.7447,500.0
2007-02-16 11:25:00,78.6,78.6,78.59,78.6,600.0,57.752,57.752,57.7447,57.752,600.0
2007-02-16 11:30:00,78.61,78.61,78.56,78.56,2100.0,57.7593,57.7593,57.7226,57.7226,2100.0
2007-02-16 11:35:00,78.59,78.6,78.56,78.58,1100.0,57.7447,57.752,57.7226,57.7373,1100.0
2007-02-16 11:40:00,78.58,78.59,78.56,78.57,1300.0,57.7373,57.7447,57.7226,57.73,1300.0
2007-02-16 11:45:00,78.57,78.61,78.56,78.61,700.0,57.73,57.7593,57.7226,57.7593,700.0
2007-02-16 11:50:00,78.61,78.61,78.54,78.54,1600.0,57.7593,57.7593,57.7079,57.7079,1600.0
2007-02-16 11:55:00,78.56,78.58,78.5,78.5,3400.0,57.7226,57.7373,57.6785,57.6785,3400.0
2007-02-16 12:00:00,78.52,78.52,78.47,78.47,2700.0,57.6932,57.6932,57.6565,57.6565,2700.0
2007-02-16 12:05:00,78.47,78.47,78.44,78.44,3000.0,57.6565,57.6565,57.6344,57.6344,3000.0
2007-02-16 12:10:00,78.45,78.47,78.44,78.45,3600.0,57.6418,57.6565,57.6344,57.6418,3600.0
2007-02-16 12:15:00,78.45,78.47,78.43,78.43,3000.0,57.6418,57.6565,57.6271,57.6271,3000.0
2007-02-16 12:20:00,78.45,78.46,78.44,78.44,2500.0,57.6418,57.6491,57.6344,57.6344,2500.0
2007-02-16 12:25:00,78.45,78.45,78.41,78.41,1400.0,57.6418,57.6418,57.6124,57.6124,1400.0
2007-02-16 12:30:00,78.42,78.46,78.31,78.32,4500.0,57.6197,57.6491,57.5389,57.5463,4500.0
2007-02-16 12:35:00,78.32,78.36,78.32,78.36,1600.0,57.5463,57.5757,57.5463,57.5757,1600.0
2007-02-16 12:40:00,78.37,78.4,78.37,78.4,2000.0,57.583,57.605,57.583,57.605,2000.0
2007-02-16 12:45:00,78.4,78.46,78.4,78.45,3200.0,57.605,57.6491,57.605,57.6418,3200.0
2007-02-16 12:50:00,78.46,78.52,78.45,78.52,1300.0,57.6491,57.6932,57.6418,57.6932,1300.0
2007-02-16 12:55:00,78.52,78.52,78.47,78.51,1000.0,57.6932,57.6932,57.6565,57.6859,1000.0
2007-02-16 13:00:00,78.52,78.54,78.52,78.54,1700.0,57.6932,57.7079,57.6932,57.7079,1700.0
2007-02-16 13:05:00,78.55,78.64,78.55,78.62,700.0,57.7153,57.7814,57.7153,57.7667,700.0
2007-02-16 13:10:00,78.62,78.62,78.55,78.55,900.0,57.7667,57.7667,57.7153,57.7153,900.0
2007-02-16 13:15:00,78.54,78.56,78.54,78.56,300.0,57.7079,57.7226,57.7079,57.7226,300.0
2007-02-16 13:20:00,78.59,78.63,78.59,78.63,2300.0,57.7447,57.774,57.7447,57.774,2300.0
2007-02-16 13:25:00,78.62,78.62,78.58,78.58,1500.0,57.7667,57.7667,57.7373,57.7373,1500.0
2007-02-16 13:30:00,78.59,78.65,78.59,78.63,1600.0,57.7447,57.7887,57.7447,57.774,1600.0
2007-02-16 13:35:00,78.63,78.63,78.52,78.56,2400.0,57.774,57.774,57.6932,57.7226,2400.0
2007-02-16 13:40:00,78.57,78.62,78.57,78.61,700.0,57.73,57.7667,57.73,57.7593,700.0
2007-02-16 13:45:00,78.62,78.64,78.62,78.63,1800.0,57.7667,57.7814,57.7667,57.774,1800.0
2007-02-16 13:50:00,78.63,78.63,78.56,78.6,1500.0,57.774,57.774,57.7226,57.752,1500.0
2007-02-16 13:55:00,78.6,78.61,78.57,78.61,1800.0,57.752,57.7593,57.73,57.7593,1800.0
2007-02-16 14:00:00,78.61,78.64,78.6,78.63,2200.0,57.7593,57.7814,57.752,57.774,2200.0
2007-02-16 14:05:00,78.65,78.7,78.65,78.7,1000.0,57.7887,57.8255,57.7887,57.8255,1000.0
2007-02-16 14:10:00,78.7,78.73,78.69,78.73,2100.0,57.8255,57.8475,57.8181,57.8475,2100.0
2007-02-16 14:15:00,78.72,78.74,78.72,78.74,800.0,57.8402,57.8549,57.8402,57.8549,800.0
2007-02-16 14:20:00,78.74,78.75,78.7,78.7,1300.0,57.8549,57.8622,57.8255,57.8255,1300.0
2007-02-16 14:25:00,78.69,78.71,78.68,78.71,2200.0,57.8181,57.8328,57.8108,57.8328,2200.0
2007-02-16 14:30:00,78.68,78.68,78.65,78.65,700.0,57.8108,57.8108,57.7887,57.7887,700.0
2007-02-16 14:35:00,78.66,78.66,78.65,78.65,2200.0,57.7961,57.7961,57.7887,57.7887,2200.0
2007-02-16 14:40:00,78.67,78.7,78.64,78.7,3300.0,57.8034,57.8255,57.7814,57.8255,3300.0
2007-02-16 14:45:00,78.7,78.75,78.7,78.75,1200.0,57.8255,57.8622,57.8255,57.8622,1200.0
2007-02-16 14:50:00,78.76,78.76,78.72,78.72,2000.0,57.8696,57.8696,57.8402,57.8402,2000.0
2007-02-16 14:55:00,78.73,78.75,78.66,78.67,2500.0,57.8475,57.8622,57.7961,57.8034,2500.0
2007-02-16 15:00:00,78.66,78.66,78.64,78.64,1500.0,57.7961,57.7961,57.7814,57.7814,1500.0
2007-02-16 15:05:00,78.64,78.65,78.63,78.64,1000.0,57.7814,57.7887,57.774,57.7814,1000.0
2007-02-16 15:10:00,78.68,78.72,78.66,78.71,1500.0,57.8108,57.8402,57.7961,57.8328,1500.0
2007-02-16 15:15:00,78.71,78.71,78.68,78.7,1100.0,57.8328,57.8328,57.8108,57.8255,1100.0
2007-02-16 15:20:00,78.68,78.74,78.67,78.74,2300.0,57.8108,57.8549,57.8034,57.8549,2300.0
2007-02-16 15:25:00,78.73,78.77,78.72,78.72,4300.0,57.8475,57.8769,57.8402,57.8402,4300.0
2007-02-16 15:30:00,78.72,78.72,78.68,78.69,1900.0,57.8402,57.8402,57.8108,57.8181,1900.0
2007-02-16 15:35:00,78.69,78.73,78.69,78.7,2700.0,57.8181,57.8475,57.8181,57.8255,2700.0
2007-02-16 15:40:00,78.72,78.77,78.71,78.77,2500.0,57.8402,57.8769,57.8328,57.8769,2500.0
2007-02-16 15:45:00,78.77,78.81,78.74,78.78,5800.0,57.8769,57.9063,57.8549,57.8843,5800.0
2007-02-16 15:50:00,78.81,78.81,78.71,78.74,8100.0,57.9063,57.9063,57.8328,57.8549,8100.0
2007-02-16 15:55:00,78.74,78.75,78.72,78.75,7800.0,57.8549,57.8622,57.8402,57.8622,7800.0
2007-02-20 09:30:00,79.25,79.25,79.1,79.1,9500.0,58.2296,58.2296,58.1194,58.1194,9500.0
2007-02-20 09:35:00,79.24,79.4,79.15,79.28,16700.0,58.2222,58.3398,58.1561,58.2516,16700.0
2007-02-20 09:40:00,79.23,79.23,78.74,78.78,16600.0,58.2149,58.2149,57.8549,57.8843,16600.0
2007-02-20 09:45:00,78.78,79.09,78.78,79.06,34900.0,57.8843,58.112,57.8843,58.09,34900.0
2007-02-20 09:50:00,79.06,79.17,79.03,79.03,53800.0,58.09,58.1708,58.0679,58.0679,53800.0
2007-02-20 09:55:00,79.02,79.03,78.88,79.03,13300.0,58.0606,58.0679,57.9577,58.0679,13300.0
2007-02-20 10:00:00,78.97,78.97,78.77,78.87,12500.0,58.0239,58.0239,57.8769,57.9504,12500.0
2007-02-20 10:05:00,78.89,79.01,78.8,79.0,4900.0,57.9651,58.0533,57.899,58.0459,4900.0
2007-02-20 10:10:00,79.05,79.1,79.02,79.07,5700.0,58.0826,58.1194,58.0606,58.0973,5700.0
2007-02-20 10:15:00,79.09,79.25,79.09,79.24,6100.0,58.112,58.2296,58.112,58.2222,6100.0
2007-02-20 10:20:00,79.23,79.24,79.15,79.19,6900.0,58.2149,58.2222,58.1561,58.1855,6900.0
2007-02-20 10:25:00,79.14,79.33,79.13,79.3,5100.0,58.1488,58.2884,58.1414,58.2663,5100.0
2007-02-20 10:30:00,79.32,79.33,79.19,79.19,7200.0,58.281,58.2884,58.1855,58.1855,7200.0
2007-02-20 10:35:00,79.21,79.21,79.05,79.08,4000.0,58.2002,58.2002,58.0826,58.1047,4000.0
2007-02-20 10:40:00,79.07,79.16,79.03,79.12,5200.0,58.0973,58.1635,58.0679,58.1341,5200.0
2007-02-20 10:45:00,79.16,79.25,79.12,79.18,9200.0,58.1635,58.2296,58.1341,58.1782,9200.0
2007-02-20 10:50:00,79.2,79.25,79.18,79.21,11300.0,58.1929,58.2296,58.1782,58.2002,11300.0
2007-02-20 10:55:00,79.21,79.21,79.02,79.09,6300.0,58.2002,58.2002,58.0606,58.112,6300.0
2007-02-20 11:00:00,79.09,79.21,79.09,79.14,4100.0,58.112,58.2002,58.112,58.1488,4100.0
2007-02-20 11:05:00,79.09,79.18,79.07,79.1,3800.0,58.112,58.1782,58.0973,58.1194,3800.0
2007-02-20 11:10:00,79.1,79.14,79.04,79.06,10900.0,58.1194,58.1488,58.0753,58.09,10900.0
2007-02-20 11:15:00,79.1,79.17,79.09,79.15,4300.0,58.1194,58.1708,58.112,58.1561,4300.0
2007-02-20 11:20:00,79.15,79.23,79.15,79.23,3400.0,58.1561,58.2149,58.1561,58.2149,3400.0
2007-02-20 11:25:00,79.22,79.25,79.15,79.23,9000.0,58.2076,58.2296,58.1561,58.2149,9000.0
2007-02-20 11:30:00,79.22,79.27,79.21,79.27,4800.0,58.2076,58.2443,58.2002,58.2443,4800.0
2007-02-20 11:35:00,79.28,79.32,79.27,79.27,6200.0,58.2516,58.281,58.2443,58.2443,6200.0
2007-02-20 11:40:00,79.26,79.28,79.24,79.27,4800.0,58.2369,58.2516,58.2222,58.2443,4800.0
2007-02-20 11:45:00,79.27,79.3,79.23,79.29,5000.0,58.2443,58.2663,58.2149,58.259,5000.0
2007-02-20 11:50:00,79.26,79.33,79.26,79.33,5800.0,58.2369,58.2884,58.2369,58.2884,5800.0
2007-02-20 11:55:00,79.32,79.32,79.2,79.2,8300.0,58.281,58.281,58.1929,58.1929,8300.0
2007-02-20 12:00:00,79.18,79.2,79.07,79.2,17000.0,58.1782,58.1929,58.0973,58.1929,17000.0
2007-02-20 12:05:00,79.2,79.21,79.05,79.1,12000.0,58.1929,58.2002,58.0826,58.1194,12000.0
2007-02-20 12:10:00,79.12,79.25,79.1,79.21,5200.0,58.1341,58.2296,58.1194,58.2002,5200.0
2007-02-20 12:15:00,79.19,79.2,79.14,79.2,4000.0,58.1855,58.1929,58.1488,58.1929,4000.0
2007-02-20 12:20:00,79.21,79.25,79.2,79.22,4600.0,58.2002,58.2296,58.1929,58.2076,4600.0
2007-02-20 12:25:00,79.21,79.24,79.17,79.17,2700.0,58.2002,58.2222,58.1708,58.1708,2700.0
2007-02-20 12:30:00,79.19,79.2,79.12,79.12,3100.0,58.1855,58.1929,58.1341,58.1341,3100.0
2007-02-20 12:35:00,79.11,79.17,79.1,79.15,1700.0,58.1267,58.1708,58.1194,58.1561,1700.0
2007-02-20 12:40:00,79.14,79.24,79.14,79.24,1500.0,58.1488,58.2222,58.1488,58.2222,1500.0
2007-02-20 12:45:00,79.25,79.25,79.23,79.24,2200.0,58.2296,58.2296,58.2149,58.2222,2200.0
2007-02-20 12:50:00,79.24,79.32,79.23,79.32,4000.0,58.2222,58.281,58.2149,58.281,4000.0
2007-02-20 12:55:00,79.32,79.33,79.32,79.32,3300.0,58.281,58.2884,58.281,58.281,3300.0
2007-02-20 13:00:00,79.32,79.33,79.31,79.31,1500.0,58.281,58.2884,58.2737,58.2737,1500.0
2007-02-20 13:05:00,79.33,79.33,79.3,79.3,5100.0,58.2884,58.2884,58.2663,58.2663,5100.0
2007-02-20 13:10:00,79.29,79.29,79.2,79.24,4800.0,58.259,58.259,58.1929,58.2222,4800.0
2007-02-20 13:15:00,79.26,79.26,79.24,79.25,1500.0,58.2369,58.2369,58.2222,58.2296,1500.0
2007-02-20 13:20:00,79.24,79.27,79.24,79.24,3400.0,58.2222,58.2443,58.2222,58.2222,3400.0
2007-02-20 13:25:00,79.25,79.27,79.13,79.16,3800.0,58.2296,58.2443,58.1414,58.1635,3800.0
2007-02-20 13:30:00,79.16,79.26,79.16,79.26,1700.0,58.1635,58.2369,58.1635,58.2369,1700.0
2007-02-20 13:35:00,79.26,79.33,79.24,79.33,4200.0,58.2369,58.2884,58.2222,58.2884,4200.0
2007-02-20 13:40:00,79.33,79.33,79.31,79.33,4300.0,58.2884,58.2884,58.2737,58.2884,4300.0
2007-02-20 13:45:00,79.33,79.44,79.32,79.4,19400.0,58.2884,58.3692,58.281,58.3398,19400.0
2007-02-20 13:50:00,79.39,79.44,79.37,79.37,7000.0,58.3325,58.3692,58.3178,58.3178,7000.0
2007-02-20 13:55:00,79.39,79.44,79.33,79.44,6300.0,58.3325,58.3692,58.2884,58.3692,6300.0
2007-02-20 14:00:00,79.44,79.48,79.44,79.44,3900.0,58.3692,58.3986,58.3692,58.3692,3900.0
2007-02-20 14:05:00,79.45,79.46,79.41,79.45,6400.0,58.3765,58.3839,58.3472,58.3765,6400.0
2007-02-20 14:10:00,79.46,79.54,79.46,79.52,10300.0,58.3839,58.4427,58.3839,58.428,10300.0
2007-02-20 14:15:00,79.53,79.56,79.5,79.53,4100.0,58.4353,58.4574,58.4133,58.4353,4100.0
2007-02-20 14:20:00,79.53,79.58,79.53,79.57,3300.0,58.4353,58.4721,58.4353,58.4647,3300.0
2007-02-20 14:25:00,79.58,79.69,79.57,79.69,3800.0,58.4721,58.5529,58.4647,58.5529,3800.0
2007-02-20 14:30:00,79.7,79.71,79.66,79.71,4500.0,58.5602,58.5676,58.5308,58.5676,4500.0
2007-02-20 14:35:00,79.71,79.74,79.7,79.72,4400.0,58.5676,58.5896,58.5602,58.5749,4400.0
2007-02-20 14:40:00,79.73,79.79,79.72,79.75,5400.0,58.5823,58.6264,58.5749,58.597,5400.0
2007-02-20 14:45:00,79.77,79.78,79.68,79.68,8600.0,58.6117,58.619,58.5455,58.5455,8600.0
2007-02-20 14:50:00,79.68,79.69,79.67,79.69,1600.0,58.5455,58.5529,58.5382,58.5529,1600.0
2007-02-20 14:55:00,79.69,79.7,79.63,79.7,7100.0,58.5529,58.5602,58.5088,58.5602,7100.0
2007-02-20 15:00:00,79.7,79.8,79.69,79.71,8900.0,58.5602,58.6337,58.5529,58.5676,8900.0
2007-02-20 15:05:00,79.72,79.8,79.71,79.8,4200.0,58.5749,58.6337,58.5676,58.6337,4200.0
2007-02-20 15:10:00,79.83,79.88,79.83,79.88,5700.0,58.6558,58.6925,58.6558,58.6925,5700.0
2007-02-20 15:15:00,79.88,80.0,79.88,80.0,37100.0,58.6925,58.7807,58.6925,58.7807,37100.0
2007-02-20 15:20:00,79.99,79.99,79.93,79.93,4300.0,58.7733,58.7733,58.7292,58.7292,4300.0
2007-02-20 15:25:00,79.94,79.99,79.92,79.95,5700.0,58.7366,58.7733,58.7219,58.7439,5700.0
2007-02-20 15:30:00,79.97,79.99,79.94,79.99,4500.0,58.7586,58.7733,58.7366,58.7733,4500.0
2007-02-20 15:35:00,79.97,79.97,79.91,79.92,6500.0,58.7586,58.7586,58.7145,58.7219,6500.0
2007-02-20 15:40:00,79.94,80.0,79.94,79.96,5500.0,58.7366,58.7807,58.7366,58.7513,5500.0
2007-02-20 15:45:00,79.97,79.99,79.95,79.97,5000.0,58.7586,58.7733,58.7439,58.7586,5000.0
2007-02-20 15:50:00,79.96,79.99,79.89,79.96,12100.0,58.7513,58.7733,58.6998,58.7513,12100.0
2007-02-20 15:55:00,79.96,79.99,79.94,79.99,13000.0,58.7513,58.7733,58.7366,58.7733,13000.0
2007-02-21 09:30:00,79.8,80.0,79.73,79.93,6100.0,58.6337,58.7807,58.5823,58.7292,6100.0
2007-02-21 09:35:00,79.88,79.89,79.7,79.83,11300.0,58.6925,58.6998,58.5602,58.6558,11300.0
2007-02-21 09:40:00,79.82,79.88,79.72,79.85,11700.0,58.6484,58.6925,58.5749,58.6704,11700.0
2007-02-21 09:45:00,79.85,79.88,79.6,79.6,20800.0,58.6704,58.6925,58.4868,58.4868,20800.0
2007-02-21 09:50:00,79.6,79.61,79.48,79.48,4000.0,58.4868,58.4941,58.3986,58.3986,4000.0
2007-02-21 09:55:00,79.45,79.56,79.41,79.41,5500.0,58.3765,58.4574,58.3472,58.3472,5500.0
2007-02-21 10:00:00,79.4,79.58,79.3,79.55,7500.0,58.3398,58.4721,58.2663,58.45,7500.0
2007-02-21 10:05:00,79.51,79.52,79.38,79.41,2600.0,58.4206,58.428,58.3251,58.3472,2600.0
2007-02-21 10:10:00,79.44,79.53,79.42,79.51,2400.0,58.3692,58.4353,58.3545,58.4206,2400.0
2007-02-21 10:15:00,79.5,79.5,79.37,79.41,3600.0,58.4133,58.4133,58.3178,58.3472,3600.0
2007-02-21 10:20:00,79.47,79.47,79.36,79.36,1900.0,58.3912,58.3912,58.3104,58.3104,1900.0
2007-02-21 10:25:00,79.38,79.53,79.35,79.53,2100.0,58.3251,58.4353,58.3031,58.4353,2100.0
2007-02-21 10:30:00,79.53,79.53,79.44,79.51,2400.0,58.4353,58.4353,58.3692,58.4206,2400.0
2007-02-21 10:35:00,79.51,79.53,79.44,79.51,2900.0,58.4206,58.4353,58.3692,58.4206,2900.0
2007-02-21 10:40:00,79.51,79.53,79.47,79.53,2700.0,58.4206,58.4353,58.3912,58.4353,2700.0
2007-02-21 10:45:00,79.53,79.55,79.48,79.54,4700.0,58.4353,58.45,58.3986,58.4427,4700.0
2007-02-21 10:50:00,79.55,79.58,79.53,79.53,800.0,58.45,58.4721,58.4353,58.4353,800.0
2007-02-21 10:55:00,79.52,79.67,79.49,79.58,5700.0,58.428,58.5382,58.4059,58.4721,5700.0
2007-02-21 11:00:00,79.54,79.55,79.49,79.5,1500.0,58.4427,58.45,58.4059,58.4133,1500.0
2007-02-21 11:05:00,79.48,79.62,79.48,79.62,2700.0,58.3986,58.5015,58.3986,58.5015,2700.0
2007-02-21 11:10:00,79.6,79.64,79.57,79.58,3500.0,58.4868,58.5161,58.4647,58.4721,3500.0
2007-02-21 11:15:00,79.63,79.63,79.59,79.6,1300.0,58.5088,58.5088,58.4794,58.4868,1300.0
2007-02-21 11:20:00,79.6,79.6,79.5,79.5,2700.0,58.4868,58.4868,58.4133,58.4133,2700.0
2007-02-21 11:25:00,79.48,79.55,79.48,79.49,1600.0,58.3986,58.45,58.3986,58.4059,1600.0
2007-02-21 11:30:00,79.53,79.66,79.52,79.66,3000.0,58.4353,58.5308,58.428,58.5308,3000.0
2007-02-21 11:35:00,79.66,79.85,79.63,79.84,3800.0,58.5308,58.6704,58.5088,58.6631,3800.0
2007-02-21 11:40:00,79.85,79.91,79.8,79.84,7500.0,58.6704,58.7145,58.6337,58.6631,7500.0
2007-02-21 11:45:00,79.84,79.87,79.72,79.86,3000.0,58.6631,58.6851,58.5749,58.6778,3000.0
2007-02-21 11:50:00,79.86,79.99,79.82,79.98,3800.0,58.6778,58.7733,58.6484,58.766,3800.0
2007-02-21 11:55:00,79.98,80.0,79.88,79.98,5100.0,58.766,58.7807,58.6925,58.766,5100.0
2007-02-21 12:00:00,79.98,79.99,79.87,79.95,3300.0,58.766,58.7733,58.6851,58.7439,3300.0
2007-02-21 12:05:00,79.96,80.0,79.94,79.99,11700.0,58.7513,58.7807,58.7366,58.7733,11700.0
2007-02-21 12:10:00,79.99,79.99,79.83,79.9,4700.0,58.7733,58.7733,58.6558,58.7072,4700.0
2007-02-21 12:15:00,79.93,79.96,79.88,79.9,5100.0,58.7292,58.7513,58.6925,58.7072,5100.0
2007-02-21 12:20:00,79.92,79.99,79.91,79.96,2400.0,58.7219,58.7733,58.7145,58.7513,2400.0
2007-02-21 12:25:00,79.99,79.99,79.96,79.97,300.0,58.7733,58.7733,58.7513,58.7586,300.0
2007-02-21 12:30:00,79.97,80.06,79.97,80.06,2800.0,58.7586,58.8247,58.7586,58.8247,2800.0
2007-02-21 12:35:00,80.06,80.07,80.04,80.06,5400.0,58.8247,58.8321,58.8101,58.8247,5400.0
2007-02-21 12:40:00,80.04,80.07,80.04,80.07,2700.0,58.8101,58.8321,58.8101,58.8321,2700.0
2007-02-21 12:45:00,80.06,80.1,80.04,80.09,4300.0,58.8247,58.8541,58.8101,58.8468,4300.0
2007-02-21 12:50:00,80.06,80.17,80.06,80.15,5600.0,58.8247,58.9056,58.8247,58.8909,5600.0
2007-02-21 12:55:00,80.13,80.18,80.1,80.18,3400.0,58.8762,58.9129,58.8541,58.9129,3400.0
2007-02-21 13:00:00,80.16,80.18,80.12,80.14,4200.0,58.8982,58.9129,58.8688,58.8835,4200.0
2007-02-21 13:05:00,80.13,80.21,80.13,80.2,3300.0,58.8762,58.935,58.8762,58.9276,3300.0
2007-02-21 13:10:00,80.18,80.2,80.07,80.11,2900.0,58.9129,58.9276,58.8321,58.8615,2900.0
2007-02-21 13:15:00,80.1,80.11,80.07,80.1,1400.0,58.8541,58.8615,58.8321,58.8541,1400.0
2007-02-21 13:20:00,80.1,80.16,80.09,80.1,8100.0,58.8541,58.8982,58.8468,58.8541,8100.0
2007-02-21 13:25:00,80.11,80.15,80.09,80.13,4500.0,58.8615,58.8909,58.8468,58.8762,4500.0
2007-02-21 13:30:00,80.15,80.18,80.13,80.15,4800.0,58.8909,58.9129,58.8762,58.8909,4800.0
2007-02-21 13:35:00,80.18,80.22,80.16,80.21,4200.0,58.9129,58.9423,58.8982,58.935,4200.0
2007-02-21 13:40:00,80.15,80.16,80.12,80.14,4500.0,58.8909,58.8982,58.8688,58.8835,4500.0
2007-02-21 13:45:00,80.15,80.17,80.08,80.12,8100.0,58.8909,58.9056,58.8394,58.8688,8100.0
2007-02-21 13:50:00,80.11,80.17,80.09,80.14,2800.0,58.8615,58.9056,58.8468,58.8835,2800.0
2007-02-21 13:55:00,80.13,80.15,80.1,80.12,1200.0,58.8762,58.8909,58.8541,58.8688,1200.0
2007-02-21 14:00:00,80.1,80.19,80.09,80.18,11300.0,58.8541,58.9203,58.8468,58.9129,11300.0
2007-02-21 14:05:00,80.2,80.31,80.2,80.29,4900.0,58.9276,59.0084,58.9276,58.9937,4900.0
2007-02-21 14:10:00,80.29,80.35,80.26,80.31,3400.0,58.9937,59.0378,58.9717,59.0084,3400.0
2007-02-21 14:15:00,80.34,80.34,80.17,80.2,4900.0,59.0305,59.0305,58.9056,58.9276,4900.0
2007-02-21 14:20:00,80.2,80.32,80.2,80.24,4800.0,58.9276,59.0158,58.9276,58.957,4800.0
2007-02-21 14:25:00,80.25,80.25,80.19,80.2,3200.0,58.9644,58.9644,58.9203,58.9276,3200.0
2007-02-21 14:30:00,80.21,80.24,80.15,80.18,4300.0,58.935,58.957,58.8909,58.9129,4300.0
2007-02-21 14:35:00,80.19,80.23,80.18,80.2,2100.0,58.9203,58.9497,58.9129,58.9276,2100.0
2007-02-21 14:40:00,80.19,80.19,80.13,80.19,1800.0,58.9203,58.9203,58.8762,58.9203,1800.0
2007-02-21 14:45:00,80.2,80.27,80.2,80.23,6100.0,58.9276,58.979,58.9276,58.9497,6100.0
2007-02-21 14:50:00,80.19,80.27,80.19,80.27,4100.0,58.9203,58.979,58.9203,58.979,4100.0
2007-02-21 14:55:00,80.23,80.32,80.23,80.27,1400.0,58.9497,59.0158,58.9497,58.979,1400.0
2007-02-21 15:00:00,80.27,80.27,80.19,80.25,3900.0,58.979,58.979,58.9203,58.9644,3900.0
2007-02-21 15:05:00,80.24,80.27,80.2,80.2,2700.0,58.957,58.979,58.9276,58.9276,2700.0
2007-02-21 15:10:00,80.23,80.29,80.2,80.2,6400.0,58.9497,58.9937,58.9276,58.9276,6400.0
2007-02-21 15:15:00,80.2,80.23,80.19,80.19,2400.0,58.9276,58.9497,58.9203,58.9203,2400.0
2007-02-21 15:20:00,80.19,80.21,80.15,80.21,3900.0,58.9203,58.935,58.8909,58.935,3900.0
2007-02-21 15:25:00,80.22,80.26,80.17,80.17,3500.0,58.9423,58.9717,58.9056,58.9056,3500.0
2007-02-21 15:30:00,80.19,80.25,80.16,80.25,4900.0,58.9203,58.9644,58.8982,58.9644,4900.0
2007-02-21 15:35:00,80.24,80.29,80.18,80.18,3400.0,58.957,58.9937,58.9129,58.9129,3400.0
2007-02-21 15:40:00,80.21,80.26,80.21,80.24,4100.0,58.935,58.9717,58.935,58.957,4100.0
2007-02-21 15:45:00,80.26,80.33,80.23,80.23,7200.0,58.9717,59.0231,58.9497,58.9497,7200.0
2007-02-21 15:50:00,80.23,80.33,80.22,80.25,9900.0,58.9497,59.0231,58.9423,58.9644,9900.0
2007-02-21 15:55:00,80.29,80.29,80.22,80.27,3800.0,58.9937,58.9937,58.9423,58.979,3800.0
2007-02-22 09:35:00,80.07,80.35,79.95,80.0,13000.0,58.8321,59.0378,58.7439,58.7807,13000.0
2007-02-22 09:40:00,80.03,80.06,80.02,80.02,600.0,58.8027,58.8247,58.7954,58.7954,600.0
2007-02-22 09:45:00,80.04,80.24,80.0,80.24,3100.0,58.8101,58.957,58.7807,58.957,3100.0
2007-02-22 09:50:00,80.16,80.25,80.13,80.18,5200.0,58.8982,58.9644,58.8762,58.9129,5200.0
2007-02-22 09:55:00,80.2,80.2,80.1,80.17,1500.0,58.9276,58.9276,58.8541,58.9056,1500.0
2007-02-22 10:00:00,80.12,80.23,80.12,80.15,3000.0,58.8688,58.9497,58.8688,58.8909,3000.0
2007-02-22 10:05:00,80.09,80.17,80.09,80.16,2700.0,58.8468,58.9056,58.8468,58.8982,2700.0
2007-02-22 10:10:00,80.15,80.15,80.15,80.15,2500.0,58.8909,58.8909,58.8909,58.8909,2500.0
2007-02-22 10:15:00,80.15,80.17,80.1,80.17,5900.0,58.8909,58.9056,58.8541,58.9056,5900.0
2007-02-22 10:20:00,80.14,80.21,80.14,80.2,3100.0,58.8835,58.935,58.8835,58.9276,3100.0
2007-02-22 10:25:00,80.2,80.34,80.2,80.3,4900.0,58.9276,59.0305,58.9276,59.0011,4900.0
2007-02-22 10:30:00,80.27,80.27,80.1,80.1,1800.0,58.979,58.979,58.8541,58.8541,1800.0
2007-02-22 10:35:00,80.1,80.13,80.0,80.0,5400.0,58.8541,58.8762,58.7807,58.7807,5400.0
2007-02-22 10:40:00,80.07,80.15,80.0,80.1,6700.0,58.8321,58.8909,58.7807,58.8541,6700.0
2007-02-22 10:45:00,80.11,80.11,80.05,80.1,1200.0,58.8615,58.8615,58.8174,58.8541,1200.0
2007-02-22 10:50:00,80.1,80.13,80.1,80.13,1300.0,58.8541,58.8762,58.8541,58.8762,1300.0
2007-02-22 10:55:00,80.16,80.16,80.13,80.15,600.0,58.8982,58.8982,58.8762,58.8909,600.0
2007-02-22 11:00:00,80.18,80.18,80.11,80.14,700.0,58.9129,58.9129,58.8615,58.8835,700.0
2007-02-22 11:05:00,80.15,80.15,80.06,80.09,1100.0,58.8909,58.8909,58.8247,58.8468,1100.0
2007-02-22 11:10:00,80.07,80.07,80.0,80.01,2800.0,58.8321,58.8321,58.7807,58.788,2800.0
2007-02-22 11:15:00,80.0,80.01,79.8,79.9,11000.0,58.7807,58.788,58.6337,58.7072,11000.0
2007-02-22 11:20:00,79.9,79.94,79.82,79.89,13500.0,58.7072,58.7366,58.6484,58.6998,13500.0
2007-02-22 11:25:00,79.89,79.94,79.87,79.9,4500.0,58.6998,58.7366,58.6851,58.7072,4500.0
2007-02-22 11:30:00,79.9,79.95,79.65,79.65,5900.0,58.7072,58.7439,58.5235,58.5235,5900.0
2007-02-22 11:35:00,79.71,79.85,79.69,79.83,6900.0,58.5676,58.6704,58.5529,58.6558,6900.0
2007-02-22 11:40:00,79.84,79.9,79.84,79.9,1600.0,58.6631,58.7072,58.6631,58.7072,1600.0
2007-02-22 11:45:00,79.9,79.92,79.76,79.76,5000.0,58.7072,58.7219,58.6043,58.6043,5000.0
2007-02-22 11:50:00,79.82,79.88,79.82,79.85,2400.0,58.6484,58.6925,58.6484,58.6704,2400.0
2007-02-22 11:55:00,79.84,79.93,79.82,79.93,700.0,58.6631,58.7292,58.6484,58.7292,700.0
2007-02-22 12:00:00,79.95,80.0,79.93,80.0,900.0,58.7439,58.7807,58.7292,58.7807,900.0
2007-02-22 12:05:00,80.0,80.0,79.98,79.98,400.0,58.7807,58.7807,58.766,58.766,400.0
2007-02-22 12:10:00,79.95,79.95,79.86,79.87,3500.0,58.7439,58.7439,58.6778,58.6851,3500.0
2007-02-22 12:15:00,79.87,79.87,79.87,79.87,600.0,58.6851,58.6851,58.6851,58.6851,600.0
2007-02-22 12:20:00,79.87,79.94,79.81,79.94,3200.0,58.6851,58.7366,58.6411,58.7366,3200.0
2007-02-22 12:25:00,79.94,79.99,79.94,79.94,700.0,58.7366,58.7733,58.7366,58.7366,700.0
2007-02-22 12:30:00,80.02,80.07,80.01,80.02,2000.0,58.7954,58.8321,58.788,58.7954,2000.0
2007-02-22 12:35:00,80.04,80.04,80.01,80.01,400.0,58.8101,58.8101,58.788,58.788,400.0
2007-02-22 12:40:00,80.03,80.03,80.03,80.03,200.0,58.8027,58.8027,58.8027,58.8027,200.0
2007-02-22 12:45:00,80.01,80.03,79.99,79.99,900.0,58.788,58.8027,58.7733,58.7733,900.0
2007-02-22 12:50:00,79.99,80.0,79.96,79.98,1300.0,58.7733,58.7807,58.7513,58.766,1300.0
2007-02-22 12:55:00,79.98,79.98,79.83,79.83,3500.0,58.766,58.766,58.6558,58.6558,3500.0
2007-02-22 13:00:00,79.85,79.87,79.82,79.84,2400.0,58.6704,58.6851,58.6484,58.6631,2400.0
2007-02-22 13:05:00,79.86,79.88,79.86,79.88,300.0,58.6778,58.6925,58.6778,58.6925,300.0
2007-02-22 13:10:00,79.86,79.87,79.86,79.87,3700.0,58.6778,58.6851,58.6778,58.6851,3700.0
2007-02-22 13:15:00,79.87,79.94,79.87,79.92,1600.0,58.6851,58.7366,58.6851,58.7219,1600.0
2007-02-22 13:20:00,79.92,80.03,79.92,80.01,1000.0,58.7219,58.8027,58.7219,58.788,1000.0
2007-02-22 13:25:00,80.03,80.03,80.01,80.01,1000.0,58.8027,58.8027,58.788,58.788,1000.0
2007-02-22 13:30:00,80.0,80.03,80.0,80.02,1200.0,58.7807,58.8027,58.7807,58.7954,1200.0
2007-02-22 13:35:00,80.01,80.06,80.01,80.05,1200.0,58.788,58.8247,58.788,58.8174,1200.0
2007-02-22 13:40:00,80.06,80.06,80.01,80.03,2100.0,58.8247,58.8247,58.788,58.8027,2100.0
2007-02-22 13:45:00,80.03,80.09,80.03,80.06,1400.0,58.8027,58.8468,58.8027,58.8247,1400.0
2007-02-22 13:50:00,80.06,80.06,80.01,80.01,1900.0,58.8247,58.8247,58.788,58.788,1900.0
2007-02-22 13:55:00,79.99,79.99,79.91,79.94,3700.0,58.7733,58.7733,58.7145,58.7366,3700.0
2007-02-22 14:00:00,79.93,80.0,79.92,80.0,1300.0,58.7292,58.7807,58.7219,58.7807,1300.0
2007-02-22 14:05:00,80.02,80.03,79.98,80.0,17100.0,58.7954,58.8027,58.766,58.7807,17100.0
2007-02-22 14:10:00,80.04,80.09,80.02,80.08,3500.0,58.8101,58.8468,58.7954,58.8394,3500.0
2007-02-22 14:15:00,80.08,80.13,80.03,80.11,8100.0,58.8394,58.8762,58.8027,58.8615,8100.0
2007-02-22 14:20:00,80.09,80.11,80.04,80.05,5400.0,58.8468,58.8615,58.8101,58.8174,5400.0
2007-02-22 14:25:00,80.05,80.07,80.04,80.04,2100.0,58.8174,58.8321,58.8101,58.8101,2100.0
2007-02-22 14:30:00,80.04,80.05,79.81,79.81,8100.0,58.8101,58.8174,58.6411,58.6411,8100.0
2007-02-22 14:35:00,79.79,79.86,79.79,79.86,2100.0,58.6264,58.6778,58.6264,58.6778,2100.0
2007-02-22 14:40:00,79.85,79.86,79.83,79.83,1900.0,58.6704,58.6778,58.6558,58.6558,1900.0
2007-02-22 14:45:00,79.82,79.96,79.76,79.96,5000.0,58.6484,58.7513,58.6043,58.7513,5000.0
2007-02-22 14:50:00,79.97,79.97,79.9,79.97,2800.0,58.7586,58.7586,58.7072,58.7586,2800.0
2007-02-22 14:55:00,79.95,79.97,79.95,79.95,700.0,58.7439,58.7586,58.7439,58.7439,700.0
2007-02-22 15:00:00,79.94,80.0,79.92,80.0,5000.0,58.7366,58.7807,58.7219,58.7807,5000.0
2007-02-22 15:05:00,80.01,80.09,80.01,80.07,3900.0,58.788,58.8468,58.788,58.8321,3900.0
2007-02-22 15:10:00,80.08,80.13,80.08,80.13,2000.0,58.8394,58.8762,58.8394,58.8762,2000.0
2007-02-22 15:15:00,80.15,80.15,80.09,80.1,3100.0,58.8909,58.8909,58.8468,58.8541,3100.0
2007-02-22 15:20:00,80.12,80.15,80.11,80.15,1600.0,58.8688,58.8909,58.8615,58.8909,1600.0
2007-02-22 15:25:00,80.16,80.2,80.15,80.18,4900.0,58.8982,58.9276,58.8909,58.9129,4900.0
2007-02-22 15:30:00,80.19,80.23,80.19,80.21,3100.0,58.9203,58.9497,58.9203,58.935,3100.0
2007-02-22 15:35:00,80.2,80.24,80.2,80.2,2300.0,58.9276,58.957,58.9276,58.9276,2300.0
2007-02-22 15:40:00,80.21,80.24,80.15,80.24,8000.0,58.935,58.957,58.8909,58.957,8000.0
2007-02-22 15:45:00,80.24,80.28,80.24,80.25,5400.0,58.957,58.9864,58.957,58.9644,5400.0
2007-02-22 15:50:00,80.27,80.33,80.27,80.33,6800.0,58.979,59.0231,58.979,59.0231,6800.0
2007-02-22 15:55:00,80.32,80.37,80.32,80.33,10100.0,59.0158,59.0525,59.0158,59.0231,10100.0
2007-02-23 09:30:00,79.95,80.0,79.85,79.98,9600.0,58.7439,58.7807,58.6704,58.766,9600.0
2007-02-23 09:35:00,79.87,80.0,79.8,79.89,3100.0,58.6851,58.7807,58.6337,58.6998,3100.0
2007-02-23 09:40:00,79.87,79.98,79.72,79.93,5900.0,58.6851,58.766,58.5749,58.7292,5900.0
2007-02-23 09:45:00,79.93,79.96,79.82,79.91,3800.0,58.7292,58.7513,58.6484,58.7145,3800.0
2007-02-23 09:50:00,79.9,79.98,79.9,79.93,3800.0,58.7072,58.766,58.7072,58.7292,3800.0
2007-02-23 09:55:00,79.93,79.98,79.93,79.93,3900.0,58.7292,58.766,58.7292,58.7292,3900.0
2007-02-23 10:00:00,79.93,79.93,79.8,79.91,7800.0,58.7292,58.7292,58.6337,58.7145,7800.0
2007-02-23 10:05:00,79.91,79.98,79.91,79.97,4400.0,58.7145,58.766,58.7145,58.7586,4400.0
2007-02-23 10:10:00,79.94,79.98,79.9,79.91,4000.0,58.7366,58.766,58.7072,58.7145,4000.0
2007-02-23 10:15:00,79.9,79.97,79.88,79.88,3200.0,58.7072,58.7586,58.6925,58.6925,3200.0
2007-02-23 10:20:00,79.88,79.98,79.79,79.98,8100.0,58.6925,58.766,58.6264,58.766,8100.0
2007-02-23 10:25:00,79.98,80.0,79.86,79.86,4600.0,58.766,58.7807,58.6778,58.6778,4600.0
2007-02-23 10:30:00,79.86,79.89,79.85,79.89,1100.0,58.6778,58.6998,58.6704,58.6998,1100.0
2007-02-23 10:35:00,79.87,80.0,79.87,79.94,4000.0,58.6851,58.7807,58.6851,58.7366,4000.0
2007-02-23 10:40:00,79.96,79.97,79.85,79.95,3200.0,58.7513,58.7586,58.6704,58.7439,3200.0
2007-02-23 10:45:00,79.92,79.97,79.85,79.97,2500.0,58.7219,58.7586,58.6704,58.7586,2500.0
2007-02-23 10:50:00,79.97,80.0,79.89,79.89,3900.0,58.7586,58.7807,58.6998,58.6998,3900.0
2007-02-23 10:55:00,79.88,79.98,79.85,79.91,3100.0,58.6925,58.766,58.6704,58.7145,3100.0
2007-02-23 11:00:00,79.92,79.92,79.82,79.84,3100.0,58.7219,58.7219,58.6484,58.6631,3100.0
2007-02-23 11:05:00,79.86,79.92,79.86,79.87,1900.0,58.6778,58.7219,58.6778,58.6851,1900.0
2007-02-23 11:10:00,79.89,79.93,79.88,79.93,500.0,58.6998,58.7292,58.6925,58.7292,500.0
2007-02-23 11:15:00,79.9,80.0,79.9,79.95,4600.0,58.7072,58.7807,58.7072,58.7439,4600.0
2007-02-23 11:20:00,80.0,80.0,79.94,79.96,6000.0,58.7807,58.7807,58.7366,58.7513,6000.0
2007-02-23 11:25:00,79.94,79.97,79.94,79.97,900.0,58.7366,58.7586,58.7366,58.7586,900.0
2007-02-23 11:30:00,79.97,79.98,79.75,79.98,10000.0,58.7586,58.766,58.597,58.766,10000.0
2007-02-23 11:35:00,79.99,80.0,79.93,79.94,14400.0,58.7733,58.7807,58.7292,58.7366,14400.0
2007-02-23 11:40:00,79.93,79.93,79.88,79.91,3900.0,58.7292,58.7292,58.6925,58.7145,3900.0
2007-02-23 11:45:00,79.88,79.97,79.88,79.96,6900.0,58.6925,58.7586,58.6925,58.7513,6900.0
2007-02-23 11:50:00,79.96,80.0,79.94,79.96,2000.0,58.7513,58.7807,58.7366,58.7513,2000.0
2007-02-23 11:55:00,79.96,79.97,79.94,79.97,3200.0,58.7513,58.7586,58.7366,58.7586,3200.0
2007-02-23 12:00:00,79.97,79.98,79.95,79.98,1700.0,58.7586,58.766,58.7439,58.766,1700.0
2007-02-23 12:05:00,79.98,79.99,79.89,79.94,2700.0,58.766,58.7733,58.6998,58.7366,2700.0
2007-02-23 12:10:00,79.91,79.96,79.87,79.92,7100.0,58.7145,58.7513,58.6851,58.7219,7100.0
2007-02-23 12:15:00,79.93,80.0,79.91,79.96,1000.0,58.7292,58.7807,58.7145,58.7513,1000.0
2007-02-23 12:20:00,79.96,79.98,79.96,79.98,400.0,58.7513,58.766,58.7513,58.766,400.0
2007-02-23 12:25:00,79.96,79.99,79.96,79.99,400.0,58.7513,58.7733,58.7513,58.7733,400.0
2007-02-23 12:30:00,79.97,79.98,79.95,79.95,1500.0,58.7586,58.766,58.7439,58.7439,1500.0
2007-02-23 12:35:00,79.95,79.95,79.95,79.95,0.0,58.7439,58.7439,58.7439,58.7439,0.0
2007-02-23 12:40:00,79.94,79.98,79.87,79.93,7000.0,58.7366,58.766,58.6851,58.7292,7000.0
2007-02-23 12:45:00,79.92,79.95,79.92,79.93,1600.0,58.7219,58.7439,58.7219,58.7292,1600.0
2007-02-23 12:50:00,79.96,79.99,79.96,79.99,400.0,58.7513,58.7733,58.7513,58.7733,400.0
2007-02-23 12:55:00,79.97,80.0,79.97,80.0,700.0,58.7586,58.7807,58.7586,58.7807,700.0
2007-02-23 13:00:00,79.98,79.99,79.98,79.99,600.0,58.766,58.7733,58.766,58.7733,600.0
2007-02-23 13:05:00,80.0,80.0,79.95,79.96,1300.0,58.7807,58.7807,58.7439,58.7513,1300.0
2007-02-23 13:10:00,79.95,80.0,79.95,80.0,500.0,58.7439,58.7807,58.7439,58.7807,500.0
2007-02-23 13:15:00,80.0,80.0,79.97,79.97,1300.0,58.7807,58.7807,58.7586,58.7586,1300.0
2007-02-23 13:20:00,79.98,79.99,79.98,79.98,1100.0,58.766,58.7733,58.766,58.766,1100.0
2007-02-23 13:25:00,79.99,80.0,79.98,79.99,1400.0,58.7733,58.7807,58.766,58.7733,1400.0
2007-02-23 13:30:00,79.99,80.0,79.99,79.99,700.0,58.7733,58.7807,58.7733,58.7733,700.0
2007-02-23 13:35:00,79.99,80.0,79.97,80.0,1400.0,58.7733,58.7807,58.7586,58.7807,1400.0
2007-02-23 13:40:00,80.0,80.05,79.98,80.05,5700.0,58.7807,58.8174,58.766,58.8174,5700.0
2007-02-23 13:45:00,80.01,80.04,80.0,80.04,1500.0,58.788,58.8101,58.7807,58.8101,1500.0
2007-02-23 13:50:00,80.0,80.04,80.0,80.01,3000.0,58.7807,58.8101,58.7807,58.788,3000.0
2007-02-23 13:55:00,80.0,80.0,79.88,79.97,4800.0,58.7807,58.7807,58.6925,58.7586,4800.0
2007-02-23 14:00:00,79.98,79.98,79.92,79.96,800.0,58.766,58.766,58.7219,58.7513,800.0
2007-02-23 14:05:00,79.99,79.99,79.93,79.93,900.0,58.7733,58.7733,58.7292,58.7292,900.0
2007-02-23 14:10:00,79.93,79.96,79.93,79.93,600.0,58.7292,58.7513,58.7292,58.7292,600.0
2007-02-23 14:15:00,79.97,79.97,79.94,79.96,1100.0,58.7586,58.7586,58.7366,58.7513,1100.0
2007-02-23 14:20:00,79.99,80.0,79.97,79.98,1300.0,58.7733,58.7807,58.7586,58.766,1300.0
2007-02-23 14:25:00,80.0,80.04,79.99,80.04,2300.0,58.7807,58.8101,58.7733,58.8101,2300.0
2007-02-23 14:30:00,80.0,80.03,79.97,80.0,3300.0,58.7807,58.8027,58.7586,58.7807,3300.0
2007-02-23 14:35:00,79.99,80.03,79.99,79.99,1900.0,58.7733,58.8027,58.7733,58.7733,1900.0
2007-02-23 14:40:00,80.0,80.02,80.0,80.0,900.0,58.7807,58.7954,58.7807,58.7807,900.0
2007-02-23 14:45:00,80.03,80.03,79.97,79.97,2100.0,58.8027,58.8027,58.7586,58.7586,2100.0
2007-02-23 14:50:00,80.0,80.03,79.99,80.03,3500.0,58.7807,58.8027,58.7733,58.8027,3500.0
2007-02-23 14:55:00,80.02,80.02,80.0,80.02,3700.0,58.7954,58.7954,58.7807,58.7954,3700.0
2007-02-23 15:00:00,80.03,80.06,80.0,80.0,7300.0,58.8027,58.8247,58.7807,58.7807,7300.0
2007-02-23 15:05:00,80.04,80.04,79.99,80.0,1800.0,58.8101,58.8101,58.7733,58.7807,1800.0
2007-02-23 15:10:00,80.02,80.03,79.99,80.03,8700.0,58.7954,58.8027,58.7733,58.8027,8700.0
2007-02-23 15:15:00,80.04,80.05,80.0,80.04,9600.0,58.8101,58.8174,58.7807,58.8101,9600.0
2007-02-23 15:20:00,80.05,80.06,79.97,79.97,6800.0,58.8174,58.8247,58.7586,58.7586,6800.0
2007-02-23 15:25:00,79.97,80.02,79.97,80.02,4500.0,58.7586,58.7954,58.7586,58.7954,4500.0
2007-02-23 15:30:00,80.01,80.01,79.99,80.0,5200.0,58.788,58.788,58.7733,58.7807,5200.0
2007-02-23 15:35:00,80.0,80.03,79.98,79.98,6300.0,58.7807,58.8027,58.766,58.766,6300.0
2007-02-23 15:40:00,79.99,80.0,79.99,80.0,5300.0,58.7733,58.7807,58.7733,58.7807,5300.0
2007-02-23 15:45:00,79.99,80.0,79.99,80.0,5300.0,58.7733,58.7807,58.7733,58.7807,5300.0
2007-02-23 15:50:00,80.0,80.0,79.98,80.0,5600.0,58.7807,58.7807,58.766,58.7807,5600.0
2007-02-23 15:55:00,80.0,80.0,79.98,79.99,8600.0,58.7807,58.7807,58.766,58.7733,8600.0
2007-02-26 09:30:00,79.99,80.0,79.74,79.83,5300.0,58.7733,58.7807,58.5896,58.6558,5300.0
2007-02-26 09:35:00,79.97,79.98,79.8,79.98,2600.0,58.7586,58.766,58.6337,58.766,2600.0
2007-02-26 09:40:00,79.99,80.0,79.95,80.0,7600.0,58.7733,58.7807,58.7439,58.7807,7600.0
2007-02-26 09:45:00,80.0,80.0,79.91,79.99,6400.0,58.7807,58.7807,58.7145,58.7733,6400.0
2007-02-26 09:50:00,79.99,80.0,79.97,79.97,6400.0,58.7733,58.7807,58.7586,58.7586,6400.0
2007-02-26 09:55:00,79.99,80.0,79.97,79.97,3100.0,58.7733,58.7807,58.7586,58.7586,3100.0
2007-02-26 10:00:00,79.96,80.0,79.96,79.98,2500.0,58.7513,58.7807,58.7513,58.766,2500.0
2007-02-26 10:05:00,80.0,80.07,79.97,80.04,7600.0,58.7807,58.8321,58.7586,58.8101,7600.0
2007-02-26 10:10:00,80.04,80.11,80.03,80.11,2100.0,58.8101,58.8615,58.8027,58.8615,2100.0
2007-02-26 10:15:00,80.15,80.22,80.14,80.22,1700.0,58.8909,58.9423,58.8835,58.9423,1700.0
2007-02-26 10:20:00,80.17,80.2,80.13,80.19,2000.0,58.9056,58.9276,58.8762,58.9203,2000.0
2007-02-26 10:25:00,80.19,80.24,80.06,80.06,2000.0,58.9203,58.957,58.8247,58.8247,2000.0
2007-02-26 10:30:00,80.05,80.07,80.01,80.06,3000.0,58.8174,58.8321,58.788,58.8247,3000.0
2007-02-26 10:35:00,80.05,80.07,79.91,79.98,6200.0,58.8174,58.8321,58.7145,58.766,6200.0
2007-02-26 10:40:00,80.01,80.02,79.94,79.97,3300.0,58.788,58.7954,58.7366,58.7586,3300.0
2007-02-26 10:45:00,79.99,80.0,79.98,79.98,600.0,58.7733,58.7807,58.766,58.766,600.0
2007-02-26 10:50:00,79.96,79.97,79.9,79.95,5000.0,58.7513,58.7586,58.7072,58.7439,5000.0
2007-02-26 10:55:00,79.95,80.0,79.92,80.0,2900.0,58.7439,58.7807,58.7219,58.7807,2900.0
2007-02-26 11:00:00,80.0,80.01,79.99,79.99,2000.0,58.7807,58.788,58.7733,58.7733,2000.0
2007-02-26 11:05:00,79.99,80.01,79.99,79.99,1600.0,58.7733,58.788,58.7733,58.7733,1600.0
2007-02-26 11:10:00,79.99,79.99,79.94,79.96,2300.0,58.7733,58.7733,58.7366,58.7513,2300.0
2007-02-26 11:15:00,79.94,80.0,79.94,80.0,4400.0,58.7366,58.7807,58.7366,58.7807,4400.0
2007-02-26 11:20:00,80.0,80.05,80.0,80.04,1400.0,58.7807,58.8174,58.7807,58.8101,1400.0
2007-02-26 11:25:00,80.04,80.09,79.97,79.99,4500.0,58.8101,58.8468,58.7586,58.7733,4500.0
2007-02-26 11:30:00,79.98,80.01,79.95,79.96,5000.0,58.766,58.788,58.7439,58.7513,5000.0
2007-02-26 11:35:00,79.93,79.99,79.93,79.99,1100.0,58.7292,58.7733,58.7292,58.7733,1100.0
2007-02-26 11:40:00,80.01,80.02,79.98,80.0,6700.0,58.788,58.7954,58.766,58.7807,6700.0
2007-02-26 11:45:00,79.99,79.99,79.9,79.9,12200.0,58.7733,58.7733,58.7072,58.7072,12200.0
2007-02-26 11:50:00,79.89,79.89,79.84,79.85,3000.0,58.6998,58.6998,58.6631,58.6704,3000.0
2007-02-26 11:55:00,79.84,79.85,79.82,79.83,2800.0,58.6631,58.6704,58.6484,58.6558,2800.0
2007-02-26 12:00:00,79.82,79.84,79.76,79.77,4500.0,58.6484,58.6631,58.6043,58.6117,4500.0
2007-02-26 12:05:00,79.76,79.78,79.74,79.76,1000.0,58.6043,58.619,58.5896,58.6043,1000.0
2007-02-26 12:10:00,79.74,79.74,79.71,79.73,4400.0,58.5896,58.5896,58.5676,58.5823,4400.0
2007-02-26 12:15:00,79.73,79.73,79.68,79.7,1900.0,58.5823,58.5823,58.5455,58.5602,1900.0
2007-02-26 12:20:00,79.69,79.73,79.69,79.71,2200.0,58.5529,58.5823,58.5529,58.5676,2200.0
2007-02-26 12:25:00,79.7,79.7,79.65,79.66,1900.0,58.5602,58.5602,58.5235,58.5308,1900.0
2007-02-26 12:30:00,79.66,79.67,79.6,79.6,6400.0,58.5308,58.5382,58.4868,58.4868,6400.0
2007-02-26 12:35:00,79.6,79.62,79.6,79.6,2900.0,58.4868,58.5015,58.4868,58.4868,2900.0
2007-02-26 12:40:00,79.6,79.61,79.5,79.52,4900.0,58.4868,58.4941,58.4133,58.428,4900.0
2007-02-26 12:45:00,79.54,79.6,79.5,79.6,5800.0,58.4427,58.4868,58.4133,58.4868,5800.0
2007-02-26 12:50:00,79.61,79.65,79.58,79.65,5500.0,58.4941,58.5235,58.4721,58.5235,5500.0
2007-02-26 12:55:00,79.65,79.66,79.56,79.56,7900.0,58.5235,58.5308,58.4574,58.4574,7900.0
2007-02-26 13:00:00,79.55,79.55,79.51,79.52,4700.0,58.45,58.45,58.4206,58.428,4700.0
2007-02-26 13:05:00,79.52,79.55,79.52,79.54,3500.0,58.428,58.45,58.428,58.4427,3500.0
2007-02-26 13:10:00,79.54,79.59,79.54,79.59,1000.0,58.4427,58.4794,58.4427,58.4794,1000.0
2007-02-26 13:15:00,79.63,79.63,79.6,79.61,1700.0,58.5088,58.5088,58.4868,58.4941,1700.0
2007-02-26 13:20:00,79.64,79.68,79.64,79.68,600.0,58.5161,58.5455,58.5161,58.5455,600.0
2007-02-26 13:25:00,79.68,79.72,79.68,79.69,1300.0,58.5455,58.5749,58.5455,58.5529,1300.0
2007-02-26 13:30:00,79.7,79.73,79.69,79.69,3000.0,58.5602,58.5823,58.5529,58.5529,3000.0
2007-02-26 13:35:00,79.67,79.67,79.61,79.62,600.0,58.5382,58.5382,58.4941,58.5015,600.0
2007-02-26 13:40:00,79.62,79.62,79.55,79.56,1700.0,58.5015,58.5015,58.45,58.4574,1700.0
2007-02-26 13:45:00,79.55,79.66,79.55,79.63,3200.0,58.45,58.5308,58.45,58.5088,3200.0
2007-02-26 13:50:00,79.62,79.73,79.62,79.71,5300.0,58.5015,58.5823,58.5015,58.5676,5300.0
2007-02-26 13:55:00,79.71,79.71,79.6,79.62,1400.0,58.5676,58.5676,58.4868,58.5015,1400.0
2007-02-26 14:00:00,79.6,79.6,79.51,79.52,3000.0,58.4868,58.4868,58.4206,58.428,3000.0
2007-02-26 14:05:00,79.52,79.54,79.51,79.51,2900.0,58.428,58.4427,58.4206,58.4206,2900.0
2007-02-26 14:10:00,79.53,79.53,79.51,79.51,1700.0,58.4353,58.4353,58.4206,58.4206,1700.0
2007-02-26 14:15:00,79.5,79.54,79.5,79.54,4800.0,58.4133,58.4427,58.4133,58.4427,4800.0
2007-02-26 14:20:00,79.53,79.62,79.51,79.51,6100.0,58.4353,58.5015,58.4206,58.4206,6100.0
2007-02-26 14:25:00,79.5,79.53,79.5,79.53,3300.0,58.4133,58.4353,58.4133,58.4353,3300.0
2007-02-26 14:30:00,79.54,79.54,79.5,79.51,500.0,58.4427,58.4427,58.4133,58.4206,500.0
2007-02-26 14:35:00,79.53,79.61,79.53,79.59,2400.0,58.4353,58.4941,58.4353,58.4794,2400.0
2007-02-26 14:40:00,79.58,79.69,79.55,79.57,5500.0,58.4721,58.5529,58.45,58.4647,5500.0
2007-02-26 14:45:00,79.55,79.55,79.5,79.51,11600.0,58.45,58.45,58.4133,58.4206,11600.0
2007-02-26 14:50:00,79.5,79.54,79.5,79.54,3600.0,58.4133,58.4427,58.4133,58.4427,3600.0
2007-02-26 14:55:00,79.53,79.56,79.53,79.53,2100.0,58.4353,58.4574,58.4353,58.4353,2100.0
2007-02-26 15:00:00,79.53,79.56,79.5,79.54,6300.0,58.4353,58.4574,58.4133,58.4427,6300.0
2007-02-26 15:05:00,79.55,79.55,79.5,79.53,14200.0,58.45,58.45,58.4133,58.4353,14200.0
2007-02-26 15:10:00,79.5,79.58,79.5,79.58,4700.0,58.4133,58.4721,58.4133,58.4721,4700.0
2007-02-26 15:15:00,79.57,79.57,79.52,79.53,5100.0,58.4647,58.4647,58.428,58.4353,5100.0
2007-02-26 15:20:00,79.55,79.56,79.45,79.49,14500.0,58.45,58.4574,58.3765,58.4059,14500.0
2007-02-26 15:25:00,79.5,79.55,79.41,79.41,5800.0,58.4133,58.45,58.3472,58.3472,5800.0
2007-02-26 15:30:00,79.42,79.54,79.41,79.5,3600.0,58.3545,58.4427,58.3472,58.4133,3600.0
2007-02-26 15:35:00,79.51,79.51,79.42,79.51,16500.0,58.4206,58.4206,58.3545,58.4206,16500.0
2007-02-26 15:40:00,79.51,79.6,79.5,79.52,10200.0,58.4206,58.4868,58.4133,58.428,10200.0
2007-02-26 15:45:00,79.5,79.7,79.49,79.7,6100.0,58.4133,58.5602,58.4059,58.5602,6100.0
2007-02-26 15:50:00,79.68,79.7,79.57,79.63,5500.0,58.5455,58.5602,58.4647,58.5088,5500.0
2007-02-26 15:55:00,79.63,79.64,79.54,79.58,9800.0,58.5088,58.5161,58.4427,58.4721,9800.0
2007-02-27 09:30:00,78.75,78.75,78.53,78.53,9200.0,57.8622,57.8622,57.7006,57.7006,9200.0
2007-02-27 09:35:00,78.53,78.54,78.14,78.21,6100.0,57.7006,57.7079,57.414,57.4654,6100.0
2007-02-27 09:40:00,78.22,78.5,77.66,77.73,12500.0,57.4728,57.6785,57.0613,57.1128,12500.0
2007-02-27 09:45:00,77.73,78.28,77.61,77.65,11000.0,57.1128,57.5169,57.0246,57.054,11000.0
2007-02-27 09:50:00,77.8,78.0,77.73,77.98,6700.0,57.1642,57.3111,57.1128,57.2965,6700.0
2007-02-27 09:55:00,77.8,77.97,77.72,77.76,5200.0,57.1642,57.2891,57.1054,57.1348,5200.0
2007-02-27 10:00:00,77.8,78.0,77.71,77.76,11400.0,57.1642,57.3111,57.0981,57.1348,11400.0
2007-02-27 10:05:00,77.95,78.04,77.88,78.02,17500.0,57.2744,57.3405,57.223,57.3258,17500.0
2007-02-27 10:10:00,78.01,78.05,77.95,78.02,14200.0,57.3185,57.3479,57.2744,57.3258,14200.0
2007-02-27 10:15:00,77.96,78.08,77.96,78.03,8000.0,57.2818,57.3699,57.2818,57.3332,8000.0
2007-02-27 10:20:00,78.05,78.16,78.03,78.11,8500.0,57.3479,57.4287,57.3332,57.392,8500.0
2007-02-27 10:25:00,78.13,78.2,78.01,78.15,13100.0,57.4067,57.4581,57.3185,57.4214,13100.0
2007-02-27 10:30:00,78.16,78.32,78.01,78.23,17100.0,57.4287,57.5463,57.3185,57.4801,17100.0
2007-02-27 10:35:00,78.23,78.33,78.15,78.15,10900.0,57.4801,57.5536,57.4214,57.4214,10900.0
2007-02-27 10:40:00,78.16,78.29,78.07,78.08,3800.0,57.4287,57.5242,57.3626,57.3699,3800.0
2007-02-27 10:45:00,78.28,78.33,78.21,78.27,2800.0,57.5169,57.5536,57.4654,57.5095,2800.0
2007-02-27 10:50:00,78.29,78.32,78.25,78.27,3700.0,57.5242,57.5463,57.4948,57.5095,3700.0
2007-02-27 10:55:00,78.27,78.28,78.08,78.09,5700.0,57.5095,57.5169,57.3699,57.3773,5700.0
2007-02-27 11:00:00,78.08,78.35,78.08,78.3,11600.0,57.3699,57.5683,57.3699,57.5316,11600.0
2007-02-27 11:05:00,78.25,78.28,78.17,78.28,4800.0,57.4948,57.5169,57.4361,57.5169,4800.0
2007-02-27 11:10:00,78.25,78.26,78.2,78.26,2500.0,57.4948,57.5022,57.4581,57.5022,2500.0
2007-02-27 11:15:00,78.26,78.3,78.25,78.25,1700.0,57.5022,57.5316,57.4948,57.4948,1700.0
2007-02-27 11:20:00,78.27,78.27,78.0,78.04,6900.0,57.5095,57.5095,57.3111,57.3405,6900.0
2007-02-27 11:25:00,78.05,78.19,78.05,78.15,4300.0,57.3479,57.4507,57.3479,57.4214,4300.0
2007-02-27 11:30:00,78.07,78.2,78.07,78.19,3300.0,57.3626,57.4581,57.3626,57.4507,3300.0
2007-02-27 11:35:00,78.2,78.6,78.2,78.57,36900.0,57.4581,57.752,57.4581,57.73,36900.0
2007-02-27 11:40:00,78.57,78.77,78.57,78.68,46400.0,57.73,57.8769,57.73,57.8108,46400.0
2007-02-27 11:45:00,78.7,78.95,78.7,78.95,39400.0,57.8255,58.0092,57.8255,58.0092,39400.0
2007-02-27 11:50:00,78.92,79.08,78.72,78.8,35400.0,57.9871,58.1047,57.8402,57.899,35400.0
2007-02-27 11:55:00,78.8,78.89,78.5,78.53,14200.0,57.899,57.9651,57.6785,57.7006,14200.0
2007-02-27 12:00:00,78.52,78.57,78.44,78.49,8000.0,57.6932,57.73,57.6344,57.6712,8000.0
2007-02-27 12:05:00,78.49,78.55,78.43,78.44,2100.0,57.6712,57.7153,57.6271,57.6344,2100.0
2007-02-27 12:10:00,78.42,78.43,78.27,78.28,6800.0,57.6197,57.6271,57.5095,57.5169,6800.0
2007-02-27 12:15:00,78.27,78.3,78.25,78.25,7900.0,57.5095,57.5316,57.4948,57.4948,7900.0
2007-02-27 12:20:00,78.25,78.28,78.16,78.26,8600.0,57.4948,57.5169,57.4287,57.5022,8600.0
2007-02-27 12:25:00,78.24,78.26,78.14,78.14,4800.0,57.4875,57.5022,57.414,57.414,4800.0
2007-02-27 12:30:00,78.16,78.27,78.16,78.27,5600.0,57.4287,57.5095,57.4287,57.5095,5600.0
2007-02-27 12:35:00,78.23,78.36,78.23,78.33,5700.0,57.4801,57.5757,57.4801,57.5536,5700.0
2007-02-27 12:40:00,78.31,78.35,78.3,78.33,5300.0,57.5389,57.5683,57.5316,57.5536,5300.0
2007-02-27 12:45:00,78.31,78.33,78.19,78.28,4400.0,57.5389,57.5536,57.4507,57.5169,4400.0
2007-02-27 12:50:00,78.29,78.44,78.26,78.29,5500.0,57.5242,57.6344,57.5022,57.5242,5500.0
2007-02-27 12:55:00,78.3,78.31,78.14,78.19,5900.0,57.5316,57.5389,57.414,57.4507,5900.0
2007-02-27 13:00:00,78.17,78.22,78.17,78.22,3100.0,57.4361,57.4728,57.4361,57.4728,3100.0
2007-02-27 13:05:00,78.24,78.24,78.16,78.19,6700.0,57.4875,57.4875,57.4287,57.4507,6700.0
2007-02-27 13:10:00,78.2,78.2,78.02,78.07,7800.0,57.4581,57.4581,57.3258,57.3626,7800.0
2007-02-27 13:15:00,78.07,78.16,78.07,78.16,3300.0,57.3626,57.4287,57.3626,57.4287,3300.0
2007-02-27 13:20:00,78.16,78.24,78.14,78.21,4200.0,57.4287,57.4875,57.414,57.4654,4200.0
2007-02-27 13:25:00,78.27,78.29,78.16,78.16,4200.0,57.5095,57.5242,57.4287,57.4287,4200.0
2007-02-27 13:30:00,78.15,78.16,78.09,78.11,5700.0,57.4214,57.4287,57.3773,57.392,5700.0
2007-02-27 13:35:00,78.12,78.16,78.06,78.13,6600.0,57.3993,57.4287,57.3552,57.4067,6600.0
2007-02-27 13:40:00,78.13,78.19,78.05,78.11,11900.0,57.4067,57.4507,57.3479,57.392,11900.0
2007-02-27 13:45:00,78.1,78.12,78.0,78.12,9800.0,57.3846,57.3993,57.3111,57.3993,9800.0
2007-02-27 13:50:00,78.14,78.17,77.96,77.96,10000.0,57.414,57.4361,57.2818,57.2818,10000.0
2007-02-27 13:55:00,77.95,78.07,77.95,77.99,5600.0,57.2744,57.3626,57.2744,57.3038,5600.0
2007-02-27 14:00:00,77.99,77.99,77.85,77.85,7600.0,57.3038,57.3038,57.2009,57.2009,7600.0
2007-02-27 14:05:00,77.85,77.85,77.6,77.6,10800.0,57.2009,57.2009,57.0172,57.0172,10800.0
2007-02-27 14:10:00,77.62,77.74,77.58,77.67,9300.0,57.0319,57.1201,57.0025,57.0687,9300.0
2007-02-27 14:15:00,77.67,77.74,77.63,77.63,10200.0,57.0687,57.1201,57.0393,57.0393,10200.0
2007-02-27 14:20:00,77.62,77.71,77.5,77.57,18000.0,57.0319,57.0981,56.9438,56.9952,18000.0
2007-02-27 14:25:00,77.57,77.66,77.32,77.32,10700.0,56.9952,57.0613,56.8115,56.8115,10700.0
2007-02-27 14:30:00,77.32,77.48,77.29,77.45,13400.0,56.8115,56.9291,56.7895,56.907,13400.0
2007-02-27 14:35:00,77.44,77.59,77.35,77.45,11600.0,56.8997,57.0099,56.8336,56.907,11600.0
2007-02-27 14:40:00,77.6,77.68,77.34,77.52,9800.0,57.0172,57.076,56.8262,56.9585,9800.0
2007-02-27 14:45:00,77.5,77.58,77.35,77.37,14200.0,56.9438,57.0025,56.8336,56.8482,14200.0
2007-02-27 14:50:00,77.36,77.5,77.0,77.03,54500.0,56.8409,56.9438,56.5764,56.5984,54500.0
2007-02-27 14:55:00,77.01,77.37,76.73,76.91,21400.0,56.5837,56.8482,56.378,56.5103,21400.0
2007-02-27 15:00:00,76.95,77.02,76.56,76.81,15900.0,56.5396,56.5911,56.2531,56.4368,15900.0
2007-02-27 15:05:00,76.81,77.04,76.81,77.04,8000.0,56.4368,56.6058,56.4368,56.6058,8000.0
2007-02-27 15:10:00,76.96,77.15,76.75,76.8,10000.0,56.547,56.6866,56.3927,56.4294,10000.0
2007-02-27 15:15:00,76.79,77.14,76.77,77.13,11600.0,56.4221,56.6793,56.4074,56.6719,11600.0
2007-02-27 15:20:00,77.14,77.44,77.09,77.44,17800.0,56.6793,56.8997,56.6425,56.8997,17800.0
2007-02-27 15:25:00,77.46,77.46,77.3,77.3,11600.0,56.9144,56.9144,56.7968,56.7968,11600.0
2007-02-27 15:30:00,77.3,77.3,77.0,77.0,12300.0,56.7968,56.7968,56.5764,56.5764,12300.0
2007-02-27 15:35:00,76.95,77.38,76.95,77.14,12000.0,56.5396,56.8556,56.5396,56.6793,12000.0
2007-02-27 15:40:00,77.16,77.16,77.1,77.1,6200.0,56.6939,56.6939,56.6499,56.6499,6200.0
2007-02-27 15:45:00,77.1,77.13,77.1,77.12,800.0,56.6499,56.6719,56.6499,56.6646,800.0
2007-02-27 15:50:00,77.13,77.14,77.1,77.11,1200.0,56.6719,56.6793,56.6499,56.6572,1200.0
2007-02-27 15:55:00,77.1,77.2,77.1,77.15,6300.0,56.6499,56.7233,56.6499,56.6866,6300.0
2007-02-28 09:30:00,76.74,76.95,76.74,76.76,13400.0,56.3854,56.5396,56.3854,56.4,13400.0
2007-02-28 09:35:00,76.71,77.11,76.71,76.85,7200.0,56.3633,56.6572,56.3633,56.4662,7200.0
2007-02-28 09:40:00,76.97,76.97,76.7,76.7,4600.0,56.5543,56.5543,56.356,56.356,4600.0
2007-02-28 09:45:00,76.74,76.78,76.28,76.7,13800.0,56.3854,56.4147,56.0474,56.356,13800.0
2007-02-28 09:50:00,76.7,76.81,76.4,76.7,14400.0,56.356,56.4368,56.1355,56.356,14400.0
2007-02-28 09:55:00,76.7,76.85,76.48,76.85,6900.0,56.356,56.4662,56.1943,56.4662,6900.0
2007-02-28 10:00:00,76.82,76.88,76.58,76.84,10200.0,56.4441,56.4882,56.2678,56.4588,10200.0
2007-02-28 10:05:00,76.84,76.88,76.48,76.63,11500.0,56.4588,56.4882,56.1943,56.3045,11500.0
2007-02-28 10:10:00,76.63,76.84,76.61,76.84,16000.0,56.3045,56.4588,56.2898,56.4588,16000.0
2007-02-28 10:15:00,76.82,76.99,76.62,76.94,6500.0,56.4441,56.569,56.2972,56.5323,6500.0
2007-02-28 10:20:00,77.0,77.09,76.62,76.9,3000.0,56.5764,56.6425,56.2972,56.5029,3000.0
2007-02-28 10:25:00,76.77,77.22,76.77,77.16,3800.0,56.4074,56.738,56.4074,56.6939,3800.0
2007-02-28 10:30:00,77.16,77.34,76.92,77.11,7200.0,56.6939,56.8262,56.5176,56.6572,7200.0
2007-02-28 10:35:00,77.1,77.45,76.87,77.44,5700.0,56.6499,56.907,56.4809,56.8997,5700.0
2007-02-28 10:40:00,77.48,77.72,76.86,77.72,4800.0,56.9291,57.1054,56.4735,57.1054,4800.0
2007-02-28 10:45:00,77.71,77.73,77.25,77.58,7000.0,57.0981,57.1128,56.7601,57.0025,7000.0
2007-02-28 10:50:00,77.59,77.59,77.21,77.52,10100.0,57.0099,57.0099,56.7307,56.9585,10100.0
2007-02-28 10:55:00,77.58,77.59,77.37,77.58,7600.0,57.0025,57.0099,56.8482,57.0025,7600.0
2007-02-28 11:00:00,77.55,77.71,77.53,77.71,2200.0,56.9805,57.0981,56.9658,57.0981,2200.0
2007-02-28 11:05:00,77.59,77.7,77.5,77.54,3700.0,57.0099,57.0907,56.9438,56.9732,3700.0
2007-02-28 11:10:00,77.54,77.6,77.5,77.51,2200.0,56.9732,57.0172,56.9438,56.9511,2200.0
2007-02-28 11:15:00,77.54,77.64,77.5,77.5,2800.0,56.9732,57.0466,56.9438,56.9438,2800.0
2007-02-28 11:20:00,77.54,77.58,77.38,77.45,6600.0,56.9732,57.0025,56.8556,56.907,6600.0
2007-02-28 11:25:00,77.46,77.57,77.46,77.52,2700.0,56.9144,56.9952,56.9144,56.9585,2700.0
2007-02-28 11:30:00,77.51,77.6,77.47,77.5,3500.0,56.9511,57.0172,56.9217,56.9438,3500.0
2007-02-28 11:35:00,77.5,77.6,77.5,77.58,1000.0,56.9438,57.0172,56.9438,57.0025,1000.0
2007-02-28 11:40:00,77.51,77.56,77.42,77.46,4100.0,56.9511,56.9879,56.885,56.9144,4100.0
2007-02-28 11:45:00,77.55,77.59,77.49,77.55,3800.0,56.9805,57.0099,56.9364,56.9805,3800.0
2007-02-28 11:50:00,77.53,77.6,77.47,77.52,4900.0,56.9658,57.0172,56.9217,56.9585,4900.0
2007-02-28 11:55:00,77.55,77.56,77.44,77.46,5900.0,56.9805,56.9879,56.8997,56.9144,5900.0
2007-02-28 12:00:00,77.45,77.53,77.27,77.4,11300.0,56.907,56.9658,56.7748,56.8703,11300.0
2007-02-28 12:05:00,77.45,77.52,77.41,77.5,5600.0,56.907,56.9585,56.8776,56.9438,5600.0
2007-02-28 12:10:00,77.51,77.54,77.3,77.51,7200.0,56.9511,56.9732,56.7968,56.9511,7200.0
2007-02-28 12:15:00,77.51,77.52,77.38,77.38,4500.0,56.9511,56.9585,56.8556,56.8556,4500.0
2007-02-28 12:20:00,77.38,77.54,77.38,77.49,6700.0,56.8556,56.9732,56.8556,56.9364,6700.0
2007-02-28 12:25:00,77.49,77.51,77.37,77.38,4700.0,56.9364,56.9511,56.8482,56.8556,4700.0
2007-02-28 12:30:00,77.36,77.46,77.36,77.4,4200.0,56.8409,56.9144,56.8409,56.8703,4200.0
2007-02-28 12:35:00,77.43,77.48,77.43,77.47,3500.0,56.8923,56.9291,56.8923,56.9217,3500.0
2007-02-28 12:40:00,77.47,77.53,77.47,77.52,5300.0,56.9217,56.9658,56.9217,56.9585,5300.0
2007-02-28 12:45:00,77.57,77.67,77.51,77.51,2800.0,56.9952,57.0687,56.9511,56.9511,2800.0
2007-02-28 12:50:00,77.52,77.57,77.51,77.53,1900.0,56.9585,56.9952,56.9511,56.9658,1900.0
2007-02-28 12:55:00,77.56,77.56,77.5,77.54,3100.0,56.9879,56.9879,56.9438,56.9732,3100.0
2007-02-28 13:00:00,77.54,77.55,77.48,77.5,4200.0,56.9732,56.9805,56.9291,56.9438,4200.0
2007-02-28 13:05:00,77.53,77.53,77.5,77.5,1700.0,56.9658,56.9658,56.9438,56.9438,1700.0
2007-02-28 13:10:00,77.48,77.48,77.37,77.45,5900.0,56.9291,56.9291,56.8482,56.907,5900.0
2007-02-28 13:15:00,77.45,77.48,77.41,77.45,3400.0,56.907,56.9291,56.8776,56.907,3400.0
2007-02-28 13:20:00,77.43,77.53,77.43,77.51,7000.0,56.8923,56.9658,56.8923,56.9511,7000.0
2007-02-28 13:25:00,77.51,77.63,77.49,77.56,11500.0,56.9511,57.0393,56.9364,56.9879,11500.0
2007-02-28 13:30:00,77.56,77.57,77.5,77.56,2200.0,56.9879,56.9952,56.9438,56.9879,2200.0
2007-02-28 13:35:00,77.58,77.58,77.48,77.48,3700.0,57.0025,57.0025,56.9291,56.9291,3700.0
2007-02-28 13:40:00,77.49,77.51,77.47,77.48,3800.0,56.9364,56.9511,56.9217,56.9291,3800.0
2007-02-28 13:45:00,77.5,77.54,77.5,77.5,3100.0,56.9438,56.9732,56.9438,56.9438,3100.0
2007-02-28 13:50:00,77.5,77.52,77.44,77.48,7300.0,56.9438,56.9585,56.8997,56.9291,7300.0
2007-02-28 13:55:00,77.49,77.49,77.35,77.42,8100.0,56.9364,56.9364,56.8336,56.885,8100.0
2007-02-28 14:00:00,77.43,77.6,77.42,77.51,10100.0,56.8923,57.0172,56.885,56.9511,10100.0
2007-02-28 14:05:00,77.64,77.64,77.52,77.54,6000.0,57.0466,57.0466,56.9585,56.9732,6000.0
2007-02-28 14:10:00,77.53,77.55,77.45,77.51,4300.0,56.9658,56.9805,56.907,56.9511,4300.0
2007-02-28 14:15:00,77.5,77.56,77.45,77.48,10200.0,56.9438,56.9879,56.907,56.9291,10200.0
2007-02-28 14:20:00,77.48,77.53,77.46,77.48,7800.0,56.9291,56.9658,56.9144,56.9291,7800.0
2007-02-28 14:25:00,77.46,77.57,77.46,77.54,10200.0,56.9144,56.9952,56.9144,56.9732,10200.0
2007-02-28 14:30:00,77.54,77.58,77.49,77.5,6500.0,56.9732,57.0025,56.9364,56.9438,6500.0
2007-02-28 14:35:00,77.5,77.59,77.5,77.54,3600.0,56.9438,57.0099,56.9438,56.9732,3600.0
2007-02-28 14:40:00,77.54,77.57,77.53,77.56,2800.0,56.9732,56.9952,56.9658,56.9879,2800.0
2007-02-28 14:45:00,77.55,77.7,77.51,77.62,7800.0,56.9805,57.0907,56.9511,57.0319,7800.0
2007-02-28 14:50:00,77.64,77.65,77.55,77.56,7300.0,57.0466,57.054,56.9805,56.9879,7300.0
2007-02-28 14:55:00,77.57,77.65,77.55,77.64,7000.0,56.9952,57.054,56.9805,57.0466,7000.0
2007-02-28 15:00:00,77.59,77.62,77.52,77.52,2000.0,57.0099,57.0319,56.9585,56.9585,2000.0
2007-02-28 15:05:00,77.55,77.61,77.51,77.58,5000.0,56.9805,57.0246,56.9511,57.0025,5000.0
2007-02-28 15:10:00,77.58,77.8,77.58,77.75,5700.0,57.0025,57.1642,57.0025,57.1275,5700.0
2007-02-28 15:15:00,77.72,77.78,77.7,77.73,5400.0,57.1054,57.1495,57.0907,57.1128,5400.0
2007-02-28 15:20:00,77.73,77.73,77.56,77.61,4500.0,57.1128,57.1128,56.9879,57.0246,4500.0
2007-02-28 15:25:00,77.6,77.66,77.55,77.55,7600.0,57.0172,57.0613,56.9805,56.9805,7600.0
2007-02-28 15:30:00,77.55,77.57,77.5,77.55,9200.0,56.9805,56.9952,56.9438,56.9805,9200.0
2007-02-28 15:35:00,77.53,77.64,77.52,77.53,11200.0,56.9658,57.0466,56.9585,56.9658,11200.0
2007-02-28 15:40:00,77.53,77.54,77.44,77.46,6400.0,56.9658,56.9732,56.8997,56.9144,6400.0
2007-02-28 15:45:00,77.46,77.55,77.41,77.41,19600.0,56.9144,56.9805,56.8776,56.8776,19600.0
2007-02-28 15:50:00,77.43,77.48,77.31,77.31,7800.0,56.8923,56.9291,56.8042,56.8042,7800.0
2007-02-28 15:55:00,77.34,77.41,77.21,77.23,8800.0,56.8262,56.8776,56.7307,56.7454,8800.0
2007-03-01 09:35:00,76.78,77.24,76.35,77.21,23300.0,56.4147,56.7527,56.0988,56.7307,23300.0
2007-03-01 09:40:00,77.07,77.25,76.81,76.93,9500.0,56.6278,56.7601,56.4368,56.525,9500.0
2007-03-01 09:45:00,76.93,77.04,76.8,76.8,8500.0,56.525,56.6058,56.4294,56.4294,8500.0
2007-03-01 09:50:00,76.8,76.94,76.8,76.81,11200.0,56.4294,56.5323,56.4294,56.4368,11200.0
2007-03-01 09:55:00,76.83,77.05,76.8,77.04,8700.0,56.4515,56.6131,56.4294,56.6058,8700.0
2007-03-01 10:00:00,77.05,77.62,76.86,77.6,6000.0,56.6131,57.0319,56.4735,57.0172,6000.0
2007-03-01 10:05:00,77.5,77.54,76.85,77.2,13100.0,56.9438,56.9732,56.4662,56.7233,13100.0
2007-03-01 10:10:00,77.23,77.45,76.9,76.94,13200.0,56.7454,56.907,56.5029,56.5323,13200.0
2007-03-01 10:15:00,76.96,77.4,76.9,76.96,18200.0,56.547,56.8703,56.5029,56.547,18200.0
2007-03-01 10:20:00,77.05,77.4,76.89,77.03,10500.0,56.6131,56.8703,56.4956,56.5984,10500.0
2007-03-01 10:25:00,77.04,77.2,76.79,77.0,6300.0,56.6058,56.7233,56.4221,56.5764,6300.0
2007-03-01 10:30:00,77.05,77.14,76.94,77.05,8700.0,56.6131,56.6793,56.5323,56.6131,8700.0
2007-03-01 10:35:00,76.94,77.25,76.85,76.99,8600.0,56.5323,56.7601,56.4662,56.569,8600.0
2007-03-01 10:40:00,77.0,77.13,76.89,76.93,8500.0,56.5764,56.6719,56.4956,56.525,8500.0
2007-03-01 10:45:00,76.95,77.07,76.77,77.05,6100.0,56.5396,56.6278,56.4074,56.6131,6100.0
2007-03-01 10:50:00,76.99,77.14,76.94,77.07,7800.0,56.569,56.6793,56.5323,56.6278,7800.0
2007-03-01 10:55:00,77.05,77.19,76.79,76.94,9600.0,56.6131,56.716,56.4221,56.5323,9600.0
2007-03-01 11:00:00,76.95,77.01,76.89,76.94,10500.0,56.5396,56.5837,56.4956,56.5323,10500.0
2007-03-01 11:05:00,76.95,77.03,76.81,76.84,10800.0,56.5396,56.5984,56.4368,56.4588,10800.0
2007-03-01 11:10:00,76.93,77.09,76.82,77.0,5700.0,56.525,56.6425,56.4441,56.5764,5700.0
2007-03-01 11:15:00,77.03,77.22,76.97,77.2,8500.0,56.5984,56.738,56.5543,56.7233,8500.0
2007-03-01 11:20:00,77.21,77.21,76.93,77.13,8300.0,56.7307,56.7307,56.525,56.6719,8300.0
2007-03-01 11:25:00,77.14,77.14,76.93,77.0,15000.0,56.6793,56.6793,56.525,56.5764,15000.0
2007-03-01 11:30:00,77.01,77.07,76.84,76.98,10900.0,56.5837,56.6278,56.4588,56.5617,10900.0
2007-03-01 11:35:00,76.97,77.18,76.95,76.95,8700.0,56.5543,56.7086,56.5396,56.5396,8700.0
2007-03-01 11:40:00,76.94,77.08,76.87,76.99,7900.0,56.5323,56.6352,56.4809,56.569,7900.0
2007-03-01 11:45:00,76.99,77.09,76.85,77.01,6600.0,56.569,56.6425,56.4662,56.5837,6600.0
2007-03-01 11:50:00,76.92,76.97,76.89,76.97,2200.0,56.5176,56.5543,56.4956,56.5543,2200.0
2007-03-01 11:55:00,76.96,77.03,76.93,76.96,2600.0,56.547,56.5984,56.525,56.547,2600.0
2007-03-01 12:00:00,76.99,77.08,76.88,76.98,2900.0,56.569,56.6352,56.4882,56.5617,2900.0
2007-03-01 12:05:00,76.98,77.02,76.89,76.89,2600.0,56.5617,56.5911,56.4956,56.4956,2600.0
2007-03-01 12:10:00,77.01,77.05,76.92,77.0,6400.0,56.5837,56.6131,56.5176,56.5764,6400.0
2007-03-01 12:15:00,76.96,77.05,76.86,76.86,2600.0,56.547,56.6131,56.4735,56.4735,2600.0
2007-03-01 12:20:00,76.87,77.11,76.84,77.08,7000.0,56.4809,56.6572,56.4588,56.6352,7000.0
2007-03-01 12:25:00,77.07,77.07,76.92,76.95,1800.0,56.6278,56.6278,56.5176,56.5396,1800.0
2007-03-01 12:30:00,76.98,77.08,76.96,77.03,2500.0,56.5617,56.6352,56.547,56.5984,2500.0
2007-03-01 12:35:00,77.03,77.05,76.97,76.98,1900.0,56.5984,56.6131,56.5543,56.5617,1900.0
2007-03-01 12:40:00,76.98,77.07,76.98,76.98,4000.0,56.5617,56.6278,56.5617,56.5617,4000.0
2007-03-01 12:45:00,76.98,77.17,76.98,77.15,5100.0,56.5617,56.7013,56.5617,56.6866,5100.0
2007-03-01 12:50:00,77.15,77.19,77.11,77.11,2400.0,56.6866,56.716,56.6572,56.6572,2400.0
2007-03-01 12:55:00,77.1,77.23,77.09,77.18,6700.0,56.6499,56.7454,56.6425,56.7086,6700.0
2007-03-01 13:00:00,77.19,77.34,77.19,77.27,6000.0,56.716,56.8262,56.716,56.7748,6000.0
2007-03-01 13:05:00,77.3,77.4,77.21,77.29,9300.0,56.7968,56.8703,56.7307,56.7895,9300.0
2007-03-01 13:10:00,77.28,77.35,77.28,77.32,5600.0,56.7821,56.8336,56.7821,56.8115,5600.0
2007-03-01 13:15:00,77.31,77.33,77.3,77.3,1000.0,56.8042,56.8189,56.7968,56.7968,1000.0
2007-03-01 13:20:00,77.29,77.29,77.18,77.2,2800.0,56.7895,56.7895,56.7086,56.7233,2800.0
2007-03-01 13:25:00,77.18,77.21,77.18,77.2,1100.0,56.7086,56.7307,56.7086,56.7233,1100.0
2007-03-01 13:30:00,77.21,77.31,77.19,77.19,2800.0,56.7307,56.8042,56.716,56.716,2800.0
2007-03-01 13:35:00,77.19,77.19,77.07,77.07,6100.0,56.716,56.716,56.6278,56.6278,6100.0
2007-03-01 13:40:00,77.06,77.09,77.04,77.09,3000.0,56.6205,56.6425,56.6058,56.6425,3000.0
2007-03-01 13:45:00,77.09,77.22,77.09,77.17,1900.0,56.6425,56.738,56.6425,56.7013,1900.0
2007-03-01 13:50:00,77.2,77.31,77.2,77.31,3400.0,56.7233,56.8042,56.7233,56.8042,3400.0
2007-03-01 13:55:00,77.31,77.35,77.28,77.35,4700.0,56.8042,56.8336,56.7821,56.8336,4700.0
2007-03-01 14:00:00,77.36,77.49,77.31,77.46,5000.0,56.8409,56.9364,56.8042,56.9144,5000.0
2007-03-01 14:05:00,77.46,77.5,77.42,77.42,3700.0,56.9144,56.9438,56.885,56.885,3700.0
2007-03-01 14:10:00,77.4,77.4,77.26,77.33,4500.0,56.8703,56.8703,56.7674,56.8189,4500.0
2007-03-01 14:15:00,77.37,77.39,77.25,77.25,3100.0,56.8482,56.8629,56.7601,56.7601,3100.0
2007-03-01 14:20:00,77.24,77.28,77.12,77.18,5500.0,56.7527,56.7821,56.6646,56.7086,5500.0
2007-03-01 14:25:00,77.21,77.21,77.1,77.1,5100.0,56.7307,56.7307,56.6499,56.6499,5100.0
2007-03-01 14:30:00,77.08,77.29,77.08,77.28,4000.0,56.6352,56.7895,56.6352,56.7821,4000.0
2007-03-01 14:35:00,77.29,77.42,77.28,77.42,2000.0,56.7895,56.885,56.7821,56.885,2000.0
2007-03-01 14:40:00,77.41,77.43,77.33,77.33,4500.0,56.8776,56.8923,56.8189,56.8189,4500.0
2007-03-01 14:45:00,77.32,77.43,77.32,77.41,4000.0,56.8115,56.8923,56.8115,56.8776,4000.0
2007-03-01 14:50:00,77.41,77.43,77.36,77.42,4000.0,56.8776,56.8923,56.8409,56.885,4000.0
2007-03-01 14:55:00,77.38,77.38,77.27,77.3,3000.0,56.8556,56.8556,56.7748,56.7968,3000.0
2007-03-01 15:00:00,77.28,77.3,77.21,77.23,3800.0,56.7821,56.7968,56.7307,56.7454,3800.0
2007-03-01 15:05:00,77.22,77.36,77.19,77.25,3600.0,56.738,56.8409,56.716,56.7601,3600.0
2007-03-01 15:10:00,77.23,77.29,77.18,77.26,4600.0,56.7454,56.7895,56.7086,56.7674,4600.0
2007-03-01 15:15:00,77.25,77.3,77.18,77.24,7000.0,56.7601,56.7968,56.7086,56.7527,7000.0
2007-03-01 15:20:00,77.24,77.24,77.0,77.03,7800.0,56.7527,56.7527,56.5764,56.5984,7800.0
2007-03-01 15:25:00,77.01,77.18,76.96,77.18,14700.0,56.5837,56.7086,56.547,56.7086,14700.0
2007-03-01 15:30:00,77.18,77.18,77.03,77.06,6800.0,56.7086,56.7086,56.5984,56.6205,6800.0
2007-03-01 15:35:00,77.04,77.04,76.97,77.01,4500.0,56.6058,56.6058,56.5543,56.5837,4500.0
2007-03-01 15:40:00,77.0,77.07,76.98,77.07,6200.0,56.5764,56.6278,56.5617,56.6278,6200.0
2007-03-01 15:45:00,77.07,77.07,77.0,77.0,7000.0,56.6278,56.6278,56.5764,56.5764,7000.0
2007-03-01 15:50:00,77.0,77.03,76.8,77.0,31000.0,56.5764,56.5984,56.4294,56.5764,31000.0
2007-03-01 15:55:00,77.0,77.11,77.0,77.1,15600.0,56.5764,56.6572,56.5764,56.6499,15600.0
2007-03-02 09:30:00,77.04,77.25,76.9,77.01,10500.0,56.6058,56.7601,56.5029,56.5837,10500.0
2007-03-02 09:35:00,77.01,77.01,76.65,76.77,4300.0,56.5837,56.5837,56.3192,56.4074,4300.0
2007-03-02 09:40:00,76.81,76.9,76.76,76.8,3900.0,56.4368,56.5029,56.4,56.4294,3900.0
2007-03-02 09:45:00,76.8,76.93,76.8,76.91,7200.0,56.4294,56.525,56.4294,56.5103,7200.0
2007-03-02 09:50:00,76.91,76.98,76.89,76.95,2200.0,56.5103,56.5617,56.4956,56.5396,2200.0
2007-03-02 09:55:00,76.97,76.97,76.89,76.91,2600.0,56.5543,56.5543,56.4956,56.5103,2600.0
2007-03-02 10:00:00,76.91,77.12,76.89,77.12,7800.0,56.5103,56.6646,56.4956,56.6646,7800.0
2007-03-02 10:05:00,77.08,77.16,76.9,76.9,8700.0,56.6352,56.6939,56.5029,56.5029,8700.0
2007-03-02 10:10:00,76.92,77.05,76.9,76.95,5700.0,56.5176,56.6131,56.5029,56.5396,5700.0
2007-03-02 10:15:00,76.92,77.06,76.92,77.06,1600.0,56.5176,56.6205,56.5176,56.6205,1600.0
2007-03-02 10:20:00,76.96,77.01,76.9,76.96,9200.0,56.547,56.5837,56.5029,56.547,9200.0
2007-03-02 10:25:00,76.94,76.94,76.67,76.78,12700.0,56.5323,56.5323,56.3339,56.4147,12700.0
2007-03-02 10:30:00,76.79,76.85,76.74,76.85,1500.0,56.4221,56.4662,56.3854,56.4662,1500.0
2007-03-02 10:35:00,76.85,76.9,76.81,76.84,1700.0,56.4662,56.5029,56.4368,56.4588,1700.0
2007-03-02 10:40:00,76.77,76.87,76.67,76.85,1600.0,56.4074,56.4809,56.3339,56.4662,1600.0
2007-03-02 10:45:00,76.91,77.04,76.83,76.96,3100.0,56.5103,56.6058,56.4515,56.547,3100.0
2007-03-02 10:50:00,77.02,77.02,76.84,76.9,1400.0,56.5911,56.5911,56.4588,56.5029,1400.0
2007-03-02 10:55:00,76.89,76.99,76.89,76.99,1700.0,56.4956,56.569,56.4956,56.569,1700.0
2007-03-02 11:00:00,76.99,76.99,76.81,76.81,3700.0,56.569,56.569,56.4368,56.4368,3700.0
2007-03-02 11:05:00,76.82,76.9,76.8,76.85,5200.0,56.4441,56.5029,56.4294,56.4662,5200.0
2007-03-02 11:10:00,76.85,76.88,76.8,76.87,2700.0,56.4662,56.4882,56.4294,56.4809,2700.0
2007-03-02 11:15:00,76.89,76.98,76.89,76.97,3200.0,56.4956,56.5617,56.4956,56.5543,3200.0
2007-03-02 11:20:00,76.97,76.97,76.81,76.84,8100.0,56.5543,56.5543,56.4368,56.4588,8100.0
2007-03-02 11:25:00,76.81,76.83,76.8,76.83,2900.0,56.4368,56.4515,56.4294,56.4515,2900.0
2007-03-02 11:30:00,76.86,76.86,76.8,76.81,2200.0,56.4735,56.4735,56.4294,56.4368,2200.0
2007-03-02 11:35:00,76.81,76.9,76.81,76.84,4900.0,56.4368,56.5029,56.4368,56.4588,4900.0
2007-03-02 11:40:00,76.86,76.87,76.81,76.83,600.0,56.4735,56.4809,56.4368,56.4515,600.0
2007-03-02 11:45:00,76.85,76.85,76.83,76.83,1100.0,56.4662,56.4662,56.4515,56.4515,1100.0
2007-03-02 11:50:00,76.8,76.84,76.75,76.75,8200.0,56.4294,56.4588,56.3927,56.3927,8200.0
2007-03-02 11:55:00,76.75,76.78,76.75,76.78,1100.0,56.3927,56.4147,56.3927,56.4147,1100.0
2007-03-02 12:00:00,76.78,76.82,76.77,76.82,1000.0,56.4147,56.4441,56.4074,56.4441,1000.0
2007-03-02 12:05:00,76.84,76.86,76.84,76.85,300.0,56.4588,56.4735,56.4588,56.4662,300.0
2007-03-02 12:10:00,76.81,76.81,76.75,76.75,1800.0,56.4368,56.4368,56.3927,56.3927,1800.0
2007-03-02 12:15:00,76.75,76.76,76.7,76.7,7200.0,56.3927,56.4,56.356,56.356,7200.0
2007-03-02 12:20:00,76.7,76.76,76.65,76.65,11400.0,56.356,56.4,56.3192,56.3192,11400.0
2007-03-02 12:25:00,76.65,76.65,76.5,76.5,4400.0,56.3192,56.3192,56.209,56.209,4400.0
2007-03-02 12:30:00,76.47,76.52,76.34,76.35,4800.0,56.187,56.2237,56.0914,56.0988,4800.0
2007-03-02 12:35:00,76.39,76.43,76.31,76.38,2500.0,56.1282,56.1576,56.0694,56.1208,2500.0
2007-03-02 12:40:00,76.31,76.31,76.08,76.12,15100.0,56.0694,56.0694,55.9004,55.9298,15100.0
2007-03-02 12:45:00,76.13,76.34,76.13,76.31,6400.0,55.9371,56.0914,55.9371,56.0694,6400.0
2007-03-02 12:50:00,76.35,76.37,76.3,76.37,1000.0,56.0988,56.1135,56.0621,56.1135,1000.0
2007-03-02 12:55:00,76.37,76.39,76.34,76.39,1700.0,56.1135,56.1282,56.0914,56.1282,1700.0
2007-03-02 13:00:00,76.37,76.43,76.35,76.43,3100.0,56.1135,56.1576,56.0988,56.1576,3100.0
2007-03-02 13:05:00,76.42,76.42,76.35,76.37,1300.0,56.1502,56.1502,56.0988,56.1135,1300.0
2007-03-02 13:10:00,76.35,76.5,76.35,76.5,10700.0,56.0988,56.209,56.0988,56.209,10700.0
2007-03-02 13:15:00,76.5,76.54,76.48,76.48,3000.0,56.209,56.2384,56.1943,56.1943,3000.0
2007-03-02 13:20:00,76.5,76.5,76.31,76.34,6600.0,56.209,56.209,56.0694,56.0914,6600.0
2007-03-02 13:25:00,76.34,76.38,76.03,76.1,4700.0,56.0914,56.1208,55.8637,55.9151,4700.0
2007-03-02 13:30:00,76.11,76.14,75.91,76.14,11400.0,55.9225,55.9445,55.7755,55.9445,11400.0
2007-03-02 13:35:00,76.15,76.17,76.1,76.1,1500.0,55.9518,55.9665,55.9151,55.9151,1500.0
2007-03-02 13:40:00,76.12,76.19,75.91,76.08,12500.0,55.9298,55.9812,55.7755,55.9004,12500.0
2007-03-02 13:45:00,76.04,76.07,75.99,76.05,4800.0,55.871,55.8931,55.8343,55.8784,4800.0
2007-03-02 13:50:00,76.06,76.08,76.02,76.03,4200.0,55.8857,55.9004,55.8563,55.8637,4200.0
2007-03-02 13:55:00,76.0,76.03,75.99,75.99,3500.0,55.8416,55.8637,55.8343,55.8343,3500.0
2007-03-02 14:00:00,75.99,76.0,75.9,75.93,6700.0,55.8343,55.8416,55.7682,55.7902,6700.0
2007-03-02 14:05:00,75.93,75.98,75.85,75.95,11000.0,55.7902,55.8269,55.7314,55.8049,11000.0
2007-03-02 14:10:00,75.91,75.95,75.89,75.92,6100.0,55.7755,55.8049,55.7608,55.7828,6100.0
2007-03-02 14:15:00,75.91,75.91,75.76,75.8,23300.0,55.7755,55.7755,55.6653,55.6947,23300.0
2007-03-02 14:20:00,75.81,75.83,75.65,75.75,14100.0,55.702,55.7167,55.5845,55.6579,14100.0
2007-03-02 14:25:00,75.75,75.85,75.66,75.81,10300.0,55.6579,55.7314,55.5918,55.702,10300.0
2007-03-02 14:30:00,75.77,75.9,75.77,75.8,7900.0,55.6726,55.7682,55.6726,55.6947,7900.0
2007-03-02 14:35:00,75.82,76.1,75.77,76.1,10700.0,55.7094,55.9151,55.6726,55.9151,10700.0
2007-03-02 14:40:00,76.1,76.26,76.07,76.26,8400.0,55.9151,56.0327,55.8931,56.0327,8400.0
2007-03-02 14:45:00,76.22,76.22,76.04,76.04,4700.0,56.0033,56.0033,55.871,55.871,4700.0
2007-03-02 14:50:00,76.04,76.09,75.97,76.09,7500.0,55.871,55.9078,55.8196,55.9078,7500.0
2007-03-02 14:55:00,76.05,76.06,75.88,75.92,7900.0,55.8784,55.8857,55.7535,55.7828,7900.0
2007-03-02 15:00:00,75.94,76.08,75.94,76.04,7000.0,55.7975,55.9004,55.7975,55.871,7000.0
2007-03-02 15:05:00,76.04,76.2,76.03,76.2,16300.0,55.871,55.9886,55.8637,55.9886,16300.0
2007-03-02 15:10:00,76.2,76.24,76.15,76.18,6400.0,55.9886,56.018,55.9518,55.9739,6400.0
2007-03-02 15:15:00,76.18,76.3,76.18,76.3,9000.0,55.9739,56.0621,55.9739,56.0621,9000.0
2007-03-02 15:20:00,76.3,76.41,76.29,76.4,14200.0,56.0621,56.1429,56.0547,56.1355,14200.0
2007-03-02 15:25:00,76.42,76.47,76.4,76.42,6600.0,56.1502,56.187,56.1355,56.1502,6600.0
2007-03-02 15:30:00,76.43,76.43,76.25,76.27,8400.0,56.1576,56.1576,56.0253,56.04,8400.0
2007-03-02 15:35:00,76.25,76.27,76.14,76.17,9300.0,56.0253,56.04,55.9445,55.9665,9300.0
2007-03-02 15:40:00,76.16,76.2,76.06,76.08,9600.0,55.9592,55.9886,55.8857,55.9004,9600.0
2007-03-02 15:45:00,76.08,76.11,76.07,76.1,18100.0,55.9004,55.9225,55.8931,55.9151,18100.0
2007-03-02 15:50:00,76.1,76.13,75.96,75.97,15900.0,55.9151,55.9371,55.8122,55.8196,15900.0
2007-03-02 15:55:00,75.96,75.97,75.73,75.84,27700.0,55.8122,55.8196,55.6432,55.7241,27700.0
2007-03-05 09:30:00,75.23,75.23,74.48,74.65,21100.0,55.2759,55.2759,54.7248,54.8497,21100.0
2007-03-05 09:35:00,74.66,74.95,74.66,74.76,9800.0,54.8571,55.0701,54.8571,54.9305,9800.0
2007-03-05 09:40:00,74.76,75.01,74.66,74.82,12100.0,54.9305,55.1142,54.8571,54.9746,12100.0
2007-03-05 09:45:00,74.85,74.94,74.7,74.93,7900.0,54.9967,55.0628,54.8864,55.0554,7900.0
2007-03-05 09:50:00,74.92,74.96,74.83,74.9,22800.0,55.0481,55.0775,54.982,55.0334,22800.0
2007-03-05 09:55:00,74.9,75.1,74.89,75.07,5100.0,55.0334,55.1803,55.026,55.1583,5100.0
2007-03-05 10:00:00,75.15,75.15,74.95,75.06,9100.0,55.2171,55.2171,55.0701,55.151,9100.0
2007-03-05 10:05:00,75.06,75.17,75.03,75.03,11200.0,55.151,55.2318,55.1289,55.1289,11200.0
2007-03-05 10:10:00,75.0,75.42,75.0,75.35,22100.0,55.1069,55.4155,55.1069,55.364,22100.0
2007-03-05 10:15:00,75.37,75.48,75.34,75.35,7900.0,55.3787,55.4596,55.3567,55.364,7900.0
2007-03-05 10:20:00,75.34,75.34,75.18,75.26,7600.0,55.3567,55.3567,55.2391,55.2979,7600.0
2007-03-05 10:25:00,75.25,75.25,75.05,75.1,6400.0,55.2906,55.2906,55.1436,55.1803,6400.0
2007-03-05 10:30:00,75.13,75.15,74.93,74.98,11600.0,55.2024,55.2171,55.0554,55.0922,11600.0
2007-03-05 10:35:00,75.01,75.03,74.95,74.99,3000.0,55.1142,55.1289,55.0701,55.0995,3000.0
2007-03-05 10:40:00,75.01,75.14,74.91,75.04,4000.0,55.1142,55.2097,55.0407,55.1363,4000.0
2007-03-05 10:45:00,75.0,75.06,74.98,74.99,4500.0,55.1069,55.151,55.0922,55.0995,4500.0
2007-03-05 10:50:00,74.97,75.07,74.92,75.07,3000.0,55.0848,55.1583,55.0481,55.1583,3000.0
2007-03-05 10:55:00,75.07,75.18,74.98,75.03,4200.0,55.1583,55.2391,55.0922,55.1289,4200.0
2007-03-05 11:00:00,75.02,75.15,75.02,75.14,4400.0,55.1216,55.2171,55.1216,55.2097,4400.0
2007-03-05 11:05:00,75.15,75.3,75.13,75.29,3100.0,55.2171,55.3273,55.2024,55.32,3100.0
2007-03-05 11:10:00,75.3,75.33,75.25,75.29,4400.0,55.3273,55.3493,55.2906,55.32,4400.0
2007-03-05 11:15:00,75.3,75.37,75.3,75.37,4800.0,55.3273,55.3787,55.3273,55.3787,4800.0
2007-03-05 11:20:00,75.41,75.45,75.34,75.4,4300.0,55.4081,55.4375,55.3567,55.4008,4300.0
2007-03-05 11:25:00,75.41,75.45,75.41,75.43,1000.0,55.4081,55.4375,55.4081,55.4228,1000.0
2007-03-05 11:30:00,75.41,75.45,75.4,75.41,3400.0,55.4081,55.4375,55.4008,55.4081,3400.0
2007-03-05 11:35:00,75.4,75.41,75.25,75.25,1900.0,55.4008,55.4081,55.2906,55.2906,1900.0
2007-03-05 11:40:00,75.25,75.25,74.96,74.97,7700.0,55.2906,55.2906,55.0775,55.0848,7700.0
2007-03-05 11:45:00,74.95,75.08,74.94,75.0,6100.0,55.0701,55.1657,55.0628,55.1069,6100.0
2007-03-05 11:50:00,75.0,75.08,74.94,74.98,6500.0,55.1069,55.1657,55.0628,55.0922,6500.0
2007-03-05 11:55:00,74.98,74.99,74.82,74.87,6600.0,55.0922,55.0995,54.9746,55.0114,6600.0
2007-03-05 12:00:00,74.83,74.83,74.75,74.76,7000.0,54.982,54.982,54.9232,54.9305,7000.0
2007-03-05 12:05:00,74.75,74.81,74.75,74.81,10700.0,54.9232,54.9673,54.9232,54.9673,10700.0
2007-03-05 12:10:00,74.83,74.91,74.83,74.91,2200.0,54.982,55.0407,54.982,55.0407,2200.0
2007-03-05 12:15:00,74.93,74.93,74.83,74.86,2900.0,55.0554,55.0554,54.982,55.004,2900.0
2007-03-05 12:20:00,74.87,74.97,74.87,74.96,1400.0,55.0114,55.0848,55.0114,55.0775,1400.0
2007-03-05 12:25:00,74.96,74.96,74.95,74.95,400.0,55.0775,55.0775,55.0701,55.0701,400.0
2007-03-05 12:30:00,74.97,74.97,74.83,74.83,2100.0,55.0848,55.0848,54.982,54.982,2100.0
2007-03-05 12:35:00,74.79,74.91,74.72,74.72,8700.0,54.9526,55.0407,54.9011,54.9011,8700.0
2007-03-05 12:40:00,74.73,74.91,74.7,74.91,5000.0,54.9085,55.0407,54.8864,55.0407,5000.0
2007-03-05 12:45:00,74.92,75.0,74.91,74.93,1900.0,55.0481,55.1069,55.0407,55.0554,1900.0
2007-03-05 12:50:00,74.92,74.92,74.78,74.8,4100.0,55.0481,55.0481,54.9452,54.9599,4100.0
2007-03-05 12:55:00,74.81,74.81,74.68,74.7,21600.0,54.9673,54.9673,54.8717,54.8864,21600.0
2007-03-05 13:00:00,74.68,74.84,74.68,74.84,6100.0,54.8717,54.9893,54.8717,54.9893,6100.0
2007-03-05 13:05:00,74.83,74.87,74.76,74.76,4000.0,54.982,55.0114,54.9305,54.9305,4000.0
2007-03-05 13:10:00,74.78,74.82,74.69,74.7,9600.0,54.9452,54.9746,54.8791,54.8864,9600.0
2007-03-05 13:15:00,74.69,74.81,74.69,74.77,5400.0,54.8791,54.9673,54.8791,54.9379,5400.0
2007-03-05 13:20:00,74.75,74.77,74.64,74.68,7900.0,54.9232,54.9379,54.8424,54.8717,7900.0
2007-03-05 13:25:00,74.69,74.69,74.6,74.66,3900.0,54.8791,54.8791,54.813,54.8571,3900.0
2007-03-05 13:30:00,74.66,74.8,74.66,74.69,9300.0,54.8571,54.9599,54.8571,54.8791,9300.0
2007-03-05 13:35:00,74.76,74.82,74.65,74.67,13100.0,54.9305,54.9746,54.8497,54.8644,13100.0
2007-03-05 13:40:00,74.68,74.85,74.67,74.78,12700.0,54.8717,54.9967,54.8644,54.9452,12700.0
2007-03-05 13:45:00,74.78,74.83,74.7,74.8,10500.0,54.9452,54.982,54.8864,54.9599,10500.0
2007-03-05 13:50:00,74.8,74.87,74.78,74.83,4700.0,54.9599,55.0114,54.9452,54.982,4700.0
2007-03-05 13:55:00,74.84,74.87,74.79,74.87,5300.0,54.9893,55.0114,54.9526,55.0114,5300.0
2007-03-05 14:00:00,74.9,75.2,74.9,75.09,10700.0,55.0334,55.2538,55.0334,55.173,10700.0
2007-03-05 14:05:00,75.09,75.22,75.09,75.15,3700.0,55.173,55.2685,55.173,55.2171,3700.0
2007-03-05 14:10:00,75.12,75.12,75.05,75.05,3400.0,55.195,55.195,55.1436,55.1436,3400.0
2007-03-05 14:15:00,75.03,75.03,74.89,74.89,5400.0,55.1289,55.1289,55.026,55.026,5400.0
2007-03-05 14:20:00,74.91,74.94,74.91,74.93,1700.0,55.0407,55.0628,55.0407,55.0554,1700.0
2007-03-05 14:25:00,74.95,74.95,74.85,74.87,1600.0,55.0701,55.0701,54.9967,55.0114,1600.0
2007-03-05 14:30:00,74.86,74.91,74.86,74.88,2700.0,55.004,55.0407,55.004,55.0187,2700.0
2007-03-05 14:35:00,74.89,75.0,74.89,74.97,3000.0,55.026,55.1069,55.026,55.0848,3000.0
2007-03-05 14:40:00,74.97,75.01,74.95,74.95,2800.0,55.0848,55.1142,55.0701,55.0701,2800.0
2007-03-05 14:45:00,74.91,75.07,74.88,75.04,5700.0,55.0407,55.1583,55.0187,55.1363,5700.0
2007-03-05 14:50:00,75.06,75.06,74.99,75.01,1600.0,55.151,55.151,55.0995,55.1142,1600.0
2007-03-05 14:55:00,75.01,75.02,74.94,74.94,5700.0,55.1142,55.1216,55.0628,55.0628,5700.0
2007-03-05 15:00:00,74.94,74.94,74.79,74.82,4200.0,55.0628,55.0628,54.9526,54.9746,4200.0
2007-03-05 15:05:00,74.82,74.82,74.71,74.71,5100.0,54.9746,54.9746,54.8938,54.8938,5100.0
2007-03-05 15:10:00,74.69,74.75,74.65,74.69,17400.0,54.8791,54.9232,54.8497,54.8791,17400.0
2007-03-05 15:15:00,74.7,74.72,74.62,74.62,7700.0,54.8864,54.9011,54.8277,54.8277,7700.0
2007-03-05 15:20:00,74.62,74.74,74.61,74.73,10600.0,54.8277,54.9158,54.8203,54.9085,10600.0
2007-03-05 15:25:00,74.73,74.85,74.7,74.8,8300.0,54.9085,54.9967,54.8864,54.9599,8300.0
2007-03-05 15:30:00,74.81,74.84,74.8,74.8,4300.0,54.9673,54.9893,54.9599,54.9599,4300.0
2007-03-05 15:35:00,74.81,74.83,74.72,74.73,6800.0,54.9673,54.982,54.9011,54.9085,6800.0
2007-03-05 15:40:00,74.71,74.71,74.56,74.59,11100.0,54.8938,54.8938,54.7836,54.8056,11100.0
2007-03-05 15:45:00,74.6,74.61,74.52,74.58,8900.0,54.813,54.8203,54.7542,54.7983,8900.0
2007-03-05 15:50:00,74.56,74.56,74.44,74.44,10700.0,54.7836,54.7836,54.6954,54.6954,10700.0
2007-03-05 15:55:00,74.44,74.45,74.3,74.4,17800.0,54.6954,54.7028,54.5925,54.666,17800.0
2007-03-06 09:30:00,74.6,74.63,74.5,74.63,7100.0,54.813,54.835,54.7395,54.835,7100.0
2007-03-06 09:35:00,74.64,74.96,74.64,74.94,5600.0,54.8424,55.0775,54.8424,55.0628,5600.0
2007-03-06 09:40:00,74.94,75.1,74.75,74.81,9300.0,55.0628,55.1803,54.9232,54.9673,9300.0
2007-03-06 09:45:00,74.8,74.88,74.8,74.81,2000.0,54.9599,55.0187,54.9599,54.9673,2000.0
2007-03-06 09:50:00,74.81,74.91,74.65,74.67,12100.0,54.9673,55.0407,54.8497,54.8644,12100.0
2007-03-06 09:55:00,74.66,74.86,74.66,74.79,6800.0,54.8571,55.004,54.8571,54.9526,6800.0
2007-03-06 10:00:00,74.8,74.8,74.0,74.47,41300.0,54.9599,54.9599,54.3721,54.7174,41300.0
2007-03-06 10:05:00,74.43,74.62,74.43,74.5,8500.0,54.6881,54.8277,54.6881,54.7395,8500.0
2007-03-06 10:10:00,74.49,74.61,74.41,74.48,5000.0,54.7321,54.8203,54.6734,54.7248,5000.0
2007-03-06 10:15:00,74.53,74.58,74.46,74.56,20800.0,54.7615,54.7983,54.7101,54.7836,20800.0
2007-03-06 10:20:00,74.54,74.54,74.43,74.43,3500.0,54.7689,54.7689,54.6881,54.6881,3500.0
2007-03-06 10:25:00,74.46,74.55,74.38,74.4,9900.0,54.7101,54.7762,54.6513,54.666,9900.0
2007-03-06 10:30:00,74.4,74.44,74.3,74.3,7700.0,54.666,54.6954,54.5925,54.5925,7700.0
2007-03-06 10:35:00,74.32,74.38,74.32,74.35,6900.0,54.6072,54.6513,54.6072,54.6293,6900.0
2007-03-06 10:40:00,74.33,74.33,74.2,74.29,3000.0,54.6146,54.6146,54.5191,54.5852,3000.0
2007-03-06 10:45:00,74.28,74.3,74.12,74.12,8600.0,54.5778,54.5925,54.4603,54.4603,8600.0
2007-03-06 10:50:00,74.12,74.16,74.09,74.12,4600.0,54.4603,54.4897,54.4382,54.4603,4600.0
2007-03-06 10:55:00,74.11,74.15,74.09,74.12,6000.0,54.4529,54.4823,54.4382,54.4603,6000.0
2007-03-06 11:00:00,74.06,74.17,74.06,74.13,6200.0,54.4162,54.497,54.4162,54.4676,6200.0
2007-03-06 11:05:00,74.13,74.43,74.12,74.38,4000.0,54.4676,54.6881,54.4603,54.6513,4000.0
2007-03-06 11:10:00,74.37,74.55,74.37,74.55,2500.0,54.644,54.7762,54.644,54.7762,2500.0
2007-03-06 11:15:00,74.55,74.58,74.5,74.55,3500.0,54.7762,54.7983,54.7395,54.7762,3500.0
2007-03-06 11:20:00,74.55,74.6,74.53,74.59,2400.0,54.7762,54.813,54.7615,54.8056,2400.0
2007-03-06 11:25:00,74.6,74.63,74.53,74.58,4900.0,54.813,54.835,54.7615,54.7983,4900.0
2007-03-06 11:30:00,74.58,74.63,74.58,74.6,3100.0,54.7983,54.835,54.7983,54.813,3100.0
2007-03-06 11:35:00,74.6,74.6,74.47,74.48,7800.0,54.813,54.813,54.7174,54.7248,7800.0
2007-03-06 11:40:00,74.47,74.67,74.47,74.67,5600.0,54.7174,54.8644,54.7174,54.8644,5600.0
2007-03-06 11:45:00,74.67,74.76,74.58,74.6,3500.0,54.8644,54.9305,54.7983,54.813,3500.0
2007-03-06 11:50:00,74.61,74.65,74.57,74.59,2800.0,54.8203,54.8497,54.7909,54.8056,2800.0
2007-03-06 11:55:00,74.61,74.64,74.56,74.59,4200.0,54.8203,54.8424,54.7836,54.8056,4200.0
2007-03-06 12:00:00,74.53,74.63,74.53,74.61,3400.0,54.7615,54.835,54.7615,54.8203,3400.0
2007-03-06 12:05:00,74.63,74.65,74.56,74.64,2300.0,54.835,54.8497,54.7836,54.8424,2300.0
2007-03-06 12:10:00,74.65,74.65,74.59,74.59,1700.0,54.8497,54.8497,54.8056,54.8056,1700.0
2007-03-06 12:15:00,74.58,74.63,74.58,74.59,2800.0,54.7983,54.835,54.7983,54.8056,2800.0
2007-03-06 12:20:00,74.63,74.64,74.56,74.56,6000.0,54.835,54.8424,54.7836,54.7836,6000.0
2007-03-06 12:25:00,74.55,74.6,74.49,74.6,3100.0,54.7762,54.813,54.7321,54.813,3100.0
2007-03-06 12:30:00,74.55,74.66,74.54,74.63,2600.0,54.7762,54.8571,54.7689,54.835,2600.0
2007-03-06 12:35:00,74.64,74.68,74.43,74.43,18000.0,54.8424,54.8717,54.6881,54.6881,18000.0
2007-03-06 12:40:00,74.47,74.5,74.43,74.5,2300.0,54.7174,54.7395,54.6881,54.7395,2300.0
2007-03-06 12:45:00,74.53,74.62,74.46,74.5,13300.0,54.7615,54.8277,54.7101,54.7395,13300.0
2007-03-06 12:50:00,74.53,74.56,74.39,74.42,9600.0,54.7615,54.7836,54.6587,54.6807,9600.0
2007-03-06 12:55:00,74.44,74.5,74.37,74.48,4000.0,54.6954,54.7395,54.644,54.7248,4000.0
2007-03-06 13:00:00,74.49,74.58,74.39,74.58,8200.0,54.7321,54.7983,54.6587,54.7983,8200.0
2007-03-06 13:05:00,74.57,74.6,74.52,74.6,2800.0,54.7909,54.813,54.7542,54.813,2800.0
2007-03-06 13:10:00,74.6,74.64,74.6,74.64,600.0,54.813,54.8424,54.813,54.8424,600.0
2007-03-06 13:15:00,74.64,74.7,74.64,74.67,5400.0,54.8424,54.8864,54.8424,54.8644,5400.0
2007-03-06 13:20:00,74.68,74.7,74.66,74.7,2600.0,54.8717,54.8864,54.8571,54.8864,2600.0
2007-03-06 13:25:00,74.68,74.72,74.68,74.71,2100.0,54.8717,54.9011,54.8717,54.8938,2100.0
2007-03-06 13:30:00,74.7,74.83,74.7,74.83,7100.0,54.8864,54.982,54.8864,54.982,7100.0
2007-03-06 13:35:00,74.85,74.86,74.77,74.84,4100.0,54.9967,55.004,54.9379,54.9893,4100.0
2007-03-06 13:40:00,74.86,74.91,74.84,74.91,3300.0,55.004,55.0407,54.9893,55.0407,3300.0
2007-03-06 13:45:00,74.91,74.96,74.89,74.96,4700.0,55.0407,55.0775,55.026,55.0775,4700.0
2007-03-06 13:50:00,74.97,74.97,74.9,74.96,2800.0,55.0848,55.0848,55.0334,55.0775,2800.0
2007-03-06 13:55:00,74.95,75.0,74.91,74.91,7000.0,55.0701,55.1069,55.0407,55.0407,7000.0
2007-03-06 14:00:00,74.96,75.09,74.96,75.01,5100.0,55.0775,55.173,55.0775,55.1142,5100.0
2007-03-06 14:05:00,74.99,74.99,74.9,74.92,2100.0,55.0995,55.0995,55.0334,55.0481,2100.0
2007-03-06 14:10:00,74.89,74.9,74.83,74.86,3100.0,55.026,55.0334,54.982,55.004,3100.0
2007-03-06 14:15:00,74.9,74.95,74.88,74.88,2800.0,55.0334,55.0701,55.0187,55.0187,2800.0
2007-03-06 14:20:00,74.87,74.99,74.87,74.95,2500.0,55.0114,55.0995,55.0114,55.0701,2500.0
2007-03-06 14:25:00,74.99,75.0,74.83,74.87,4900.0,55.0995,55.1069,54.982,55.0114,4900.0
2007-03-06 14:30:00,74.87,74.89,74.85,74.85,2000.0,55.0114,55.026,54.9967,54.9967,2000.0
2007-03-06 14:35:00,74.88,74.88,74.81,74.85,4500.0,55.0187,55.0187,54.9673,54.9967,4500.0
2007-03-06 14:40:00,74.83,74.95,74.82,74.93,2800.0,54.982,55.0701,54.9746,55.0554,2800.0
2007-03-06 14:45:00,74.98,74.99,74.9,74.97,2800.0,55.0922,55.0995,55.0334,55.0848,2800.0
2007-03-06 14:50:00,74.99,75.01,74.97,74.97,4200.0,55.0995,55.1142,55.0848,55.0848,4200.0
2007-03-06 14:55:00,74.97,75.05,74.97,75.05,4400.0,55.0848,55.1436,55.0848,55.1436,4400.0
2007-03-06 15:00:00,75.05,75.09,74.39,74.99,15300.0,55.1436,55.173,54.6587,55.0995,15300.0
2007-03-06 15:05:00,75.02,75.18,75.01,75.18,5600.0,55.1216,55.2391,55.1142,55.2391,5600.0
2007-03-06 15:10:00,75.19,75.25,75.19,75.24,9100.0,55.2465,55.2906,55.2465,55.2832,9100.0
2007-03-06 15:15:00,75.25,75.27,75.18,75.2,6100.0,55.2906,55.3053,55.2391,55.2538,6100.0
2007-03-06 15:20:00,75.24,75.27,75.16,75.18,4300.0,55.2832,55.3053,55.2244,55.2391,4300.0
2007-03-06 15:25:00,75.18,75.26,75.18,75.24,5800.0,55.2391,55.2979,55.2391,55.2832,5800.0
2007-03-06 15:30:00,75.25,75.27,75.14,75.15,5600.0,55.2906,55.3053,55.2097,55.2171,5600.0
2007-03-06 15:35:00,75.15,75.15,75.08,75.08,4100.0,55.2171,55.2171,55.1657,55.1657,4100.0
2007-03-06 15:40:00,75.05,75.12,75.05,75.08,4600.0,55.1436,55.195,55.1436,55.1657,4600.0
2007-03-06 15:45:00,75.09,75.13,75.07,75.11,6100.0,55.173,55.2024,55.1583,55.1877,6100.0
2007-03-06 15:50:00,75.1,75.11,75.08,75.08,10500.0,55.1803,55.1877,55.1657,55.1657,10500.0
2007-03-06 15:55:00,75.09,75.11,75.07,75.07,11600.0,55.173,55.1877,55.1583,55.1583,11600.0
2007-03-07 09:30:00,74.89,74.96,74.86,74.91,6200.0,55.026,55.0775,55.004,55.0407,6200.0
2007-03-07 09:35:00,74.85,74.99,74.84,74.93,4300.0,54.9967,55.0995,54.9893,55.0554,4300.0
2007-03-07 09:40:00,74.94,75.28,74.94,75.2,7200.0,55.0628,55.3126,55.0628,55.2538,7200.0
2007-03-07 09:45:00,75.2,75.5,75.12,75.48,3600.0,55.2538,55.4743,55.195,55.4596,3600.0
2007-03-07 09:50:00,75.45,75.45,75.25,75.25,3600.0,55.4375,55.4375,55.2906,55.2906,3600.0
2007-03-07 09:55:00,75.25,75.25,75.0,75.01,10900.0,55.2906,55.2906,55.1069,55.1142,10900.0
2007-03-07 10:00:00,75.07,75.11,75.0,75.04,4500.0,55.1583,55.1877,55.1069,55.1363,4500.0
2007-03-07 10:05:00,75.04,75.2,75.03,75.2,2700.0,55.1363,55.2538,55.1289,55.2538,2700.0
2007-03-07 10:10:00,75.23,75.25,75.1,75.11,3800.0,55.2759,55.2906,55.1803,55.1877,3800.0
2007-03-07 10:15:00,75.12,75.16,75.11,75.13,3800.0,55.195,55.2244,55.1877,55.2024,3800.0
2007-03-07 10:20:00,75.13,75.32,75.1,75.16,5900.0,55.2024,55.342,55.1803,55.2244,5900.0
2007-03-07 10:25:00,75.13,75.34,75.12,75.27,5000.0,55.2024,55.3567,55.195,55.3053,5000.0
2007-03-07 10:30:00,75.27,75.32,75.13,75.32,5800.0,55.3053,55.342,55.2024,55.342,5800.0
2007-03-07 10:35:00,75.32,75.38,75.18,75.31,5700.0,55.342,55.3861,55.2391,55.3346,5700.0
2007-03-07 10:40:00,75.31,75.33,75.28,75.3,1300.0,55.3346,55.3493,55.3126,55.3273,1300.0
2007-03-07 10:45:00,75.37,75.39,75.12,75.13,3500.0,55.3787,55.3934,55.195,55.2024,3500.0
2007-03-07 10:50:00,75.13,75.28,75.13,75.24,2900.0,55.2024,55.3126,55.2024,55.2832,2900.0
2007-03-07 10:55:00,75.25,75.25,75.16,75.2,5600.0,55.2906,55.2906,55.2244,55.2538,5600.0
2007-03-07 11:00:00,75.2,75.2,75.02,75.04,6400.0,55.2538,55.2538,55.1216,55.1363,6400.0
2007-03-07 11:05:00,75.04,75.11,75.04,75.04,3200.0,55.1363,55.1877,55.1363,55.1363,3200.0
2007-03-07 11:10:00,75.03,75.06,75.02,75.06,1500.0,55.1289,55.151,55.1216,55.151,1500.0
2007-03-07 11:15:00,75.05,75.1,75.05,75.05,3400.0,55.1436,55.1803,55.1436,55.1436,3400.0
2007-03-07 11:20:00,75.11,75.13,75.05,75.07,2500.0,55.1877,55.2024,55.1436,55.1583,2500.0
2007-03-07 11:25:00,75.12,75.13,75.07,75.1,3400.0,55.195,55.2024,55.1583,55.1803,3400.0
2007-03-07 11:30:00,75.1,75.1,74.96,74.96,3600.0,55.1803,55.1803,55.0775,55.0775,3600.0
2007-03-07 11:35:00,74.98,75.03,74.95,74.97,1900.0,55.0922,55.1289,55.0701,55.0848,1900.0
2007-03-07 11:40:00,74.98,75.05,74.98,74.98,1600.0,55.0922,55.1436,55.0922,55.0922,1600.0
2007-03-07 11:45:00,74.97,75.06,74.95,75.06,4600.0,55.0848,55.151,55.0701,55.151,4600.0
2007-03-07 11:50:00,75.01,75.26,75.01,75.22,3300.0,55.1142,55.2979,55.1142,55.2685,3300.0
2007-03-07 11:55:00,75.24,75.35,75.24,75.34,2000.0,55.2832,55.364,55.2832,55.3567,2000.0
2007-03-07 12:00:00,75.38,75.4,75.35,75.38,1300.0,55.3861,55.4008,55.364,55.3861,1300.0
2007-03-07 12:05:00,75.39,75.6,75.35,75.55,7900.0,55.3934,55.5477,55.364,55.511,7900.0
2007-03-07 12:10:00,75.6,75.6,75.51,75.55,5700.0,55.5477,55.5477,55.4816,55.511,5700.0
2007-03-07 12:15:00,75.57,75.57,75.5,75.5,1600.0,55.5257,55.5257,55.4743,55.4743,1600.0
2007-03-07 12:20:00,75.51,75.53,75.49,75.49,1800.0,55.4816,55.4963,55.4669,55.4669,1800.0
2007-03-07 12:25:00,75.49,75.66,75.49,75.66,5400.0,55.4669,55.5918,55.4669,55.5918,5400.0
2007-03-07 12:30:00,75.69,75.69,75.6,75.6,2100.0,55.6139,55.6139,55.5477,55.5477,2100.0
2007-03-07 12:35:00,75.56,75.6,75.56,75.6,500.0,55.5183,55.5477,55.5183,55.5477,500.0
2007-03-07 12:40:00,75.56,75.56,75.5,75.5,3700.0,55.5183,55.5183,55.4743,55.4743,3700.0
2007-03-07 12:45:00,75.53,75.68,75.53,75.64,1600.0,55.4963,55.6065,55.4963,55.5771,1600.0
2007-03-07 12:50:00,75.64,75.64,75.5,75.5,2200.0,55.5771,55.5771,55.4743,55.4743,2200.0
2007-03-07 12:55:00,75.51,75.51,75.4,75.4,1600.0,55.4816,55.4816,55.4008,55.4008,1600.0
2007-03-07 13:00:00,75.38,75.38,75.29,75.34,2700.0,55.3861,55.3861,55.32,55.3567,2700.0
2007-03-07 13:05:00,75.34,75.46,75.33,75.46,2900.0,55.3567,55.4449,55.3493,55.4449,2900.0
2007-03-07 13:10:00,75.5,75.58,75.5,75.58,1400.0,55.4743,55.533,55.4743,55.533,1400.0
2007-03-07 13:15:00,75.58,75.6,75.55,75.55,3200.0,55.533,55.5477,55.511,55.511,3200.0
2007-03-07 13:20:00,75.55,75.64,75.55,75.64,3500.0,55.511,55.5771,55.511,55.5771,3500.0
2007-03-07 13:25:00,75.62,75.65,75.61,75.61,2300.0,55.5624,55.5845,55.5551,55.5551,2300.0
2007-03-07 13:30:00,75.62,75.62,75.58,75.6,900.0,55.5624,55.5624,55.533,55.5477,900.0
2007-03-07 13:35:00,75.59,75.74,75.59,75.69,6700.0,55.5404,55.6506,55.5404,55.6139,6700.0
2007-03-07 13:40:00,75.71,75.72,75.69,75.69,800.0,55.6285,55.6359,55.6139,55.6139,800.0
2007-03-07 13:45:00,75.69,75.77,75.69,75.77,1300.0,55.6139,55.6726,55.6139,55.6726,1300.0
2007-03-07 13:50:00,75.74,75.77,75.74,75.74,1400.0,55.6506,55.6726,55.6506,55.6506,1400.0
2007-03-07 13:55:00,75.74,75.74,75.69,75.7,2000.0,55.6506,55.6506,55.6139,55.6212,2000.0
2007-03-07 14:00:00,75.69,75.69,75.57,75.57,2700.0,55.6139,55.6139,55.5257,55.5257,2700.0
2007-03-07 14:05:00,75.51,75.65,75.5,75.64,3700.0,55.4816,55.5845,55.4743,55.5771,3700.0
2007-03-07 14:10:00,75.64,75.64,75.51,75.56,5400.0,55.5771,55.5771,55.4816,55.5183,5400.0
2007-03-07 14:15:00,75.59,75.75,75.57,75.75,2500.0,55.5404,55.6579,55.5257,55.6579,2500.0
2007-03-07 14:20:00,75.75,75.82,75.61,75.61,3900.0,55.6579,55.7094,55.5551,55.5551,3900.0
2007-03-07 14:25:00,75.57,75.57,75.52,75.55,1700.0,55.5257,55.5257,55.4889,55.511,1700.0
2007-03-07 14:30:00,75.56,75.77,75.56,75.75,3500.0,55.5183,55.6726,55.5183,55.6579,3500.0
2007-03-07 14:35:00,75.75,75.75,75.62,75.62,3500.0,55.6579,55.6579,55.5624,55.5624,3500.0
2007-03-07 14:40:00,75.62,75.73,75.62,75.71,4400.0,55.5624,55.6432,55.5624,55.6285,4400.0
2007-03-07 14:45:00,75.71,75.71,75.66,75.71,1700.0,55.6285,55.6285,55.5918,55.6285,1700.0
2007-03-07 14:50:00,75.77,75.86,75.74,75.75,8400.0,55.6726,55.7388,55.6506,55.6579,8400.0
2007-03-07 14:55:00,75.76,75.78,75.69,75.73,2600.0,55.6653,55.68,55.6139,55.6432,2600.0
2007-03-07 15:00:00,75.73,75.83,75.73,75.82,3700.0,55.6432,55.7167,55.6432,55.7094,3700.0
2007-03-07 15:05:00,75.82,75.89,75.82,75.84,3500.0,55.7094,55.7608,55.7094,55.7241,3500.0
2007-03-07 15:10:00,75.83,75.83,75.75,75.78,2800.0,55.7167,55.7167,55.6579,55.68,2800.0
2007-03-07 15:15:00,75.78,75.82,75.77,75.79,2000.0,55.68,55.7094,55.6726,55.6873,2000.0
2007-03-07 15:20:00,75.78,75.78,75.63,75.63,3600.0,55.68,55.68,55.5698,55.5698,3600.0
2007-03-07 15:25:00,75.66,75.68,75.61,75.61,3000.0,55.5918,55.6065,55.5551,55.5551,3000.0
2007-03-07 15:30:00,75.61,75.63,75.6,75.62,4200.0,55.5551,55.5698,55.5477,55.5624,4200.0
2007-03-07 15:35:00,75.61,75.64,75.6,75.64,2600.0,55.5551,55.5771,55.5477,55.5771,2600.0
2007-03-07 15:40:00,75.65,75.68,75.59,75.59,6900.0,55.5845,55.6065,55.5404,55.5404,6900.0
2007-03-07 15:45:00,75.59,75.59,75.51,75.55,6600.0,55.5404,55.5404,55.4816,55.511,6600.0
2007-03-07 15:50:00,75.54,75.61,75.53,75.55,8100.0,55.5036,55.5551,55.4963,55.511,8100.0
2007-03-07 15:55:00,75.55,75.56,75.4,75.41,21000.0,55.511,55.5183,55.4008,55.4081,21000.0
2007-03-08 09:30:00,75.89,75.89,75.89,75.89,5400.0,55.7608,55.7608,55.7608,55.7608,5400.0
2007-03-08 09:35:00,75.91,75.93,75.83,75.83,2900.0,55.7755,55.7902,55.7167,55.7167,2900.0
2007-03-08 09:40:00,75.89,76.04,75.86,75.86,10100.0,55.7608,55.871,55.7388,55.7388,10100.0
2007-03-08 09:45:00,75.8,76.04,75.8,75.99,11300.0,55.6947,55.871,55.6947,55.8343,11300.0
2007-03-08 09:50:00,76.04,76.24,75.95,76.14,20900.0,55.871,56.018,55.8049,55.9445,20900.0
2007-03-08 09:55:00,76.11,76.18,75.95,76.03,14100.0,55.9225,55.9739,55.8049,55.8637,14100.0
2007-03-08 10:00:00,76.02,76.07,75.99,76.05,7700.0,55.8563,55.8931,55.8343,55.8784,7700.0
2007-03-08 10:05:00,76.06,76.08,76.0,76.04,11000.0,55.8857,55.9004,55.8416,55.871,11000.0
2007-03-08 10:10:00,76.07,76.11,76.06,76.09,2700.0,55.8931,55.9225,55.8857,55.9078,2700.0
2007-03-08 10:15:00,76.05,76.19,76.05,76.19,5400.0,55.8784,55.9812,55.8784,55.9812,5400.0
2007-03-08 10:20:00,76.23,76.31,76.13,76.13,5100.0,56.0106,56.0694,55.9371,55.9371,5100.0
2007-03-08 10:25:00,76.15,76.28,76.13,76.13,3700.0,55.9518,56.0474,55.9371,55.9371,3700.0
2007-03-08 10:30:00,76.18,76.33,76.14,76.24,3600.0,55.9739,56.0841,55.9445,56.018,3600.0
2007-03-08 10:35:00,76.28,76.33,76.26,76.27,1700.0,56.0474,56.0841,56.0327,56.04,1700.0
2007-03-08 10:40:00,76.28,76.28,76.06,76.19,4000.0,56.0474,56.0474,55.8857,55.9812,4000.0
2007-03-08 10:45:00,76.16,76.25,76.13,76.17,2700.0,55.9592,56.0253,55.9371,55.9665,2700.0
2007-03-08 10:50:00,76.2,76.25,76.18,76.25,600.0,55.9886,56.0253,55.9739,56.0253,600.0
2007-03-08 10:55:00,76.22,76.25,76.18,76.25,1800.0,56.0033,56.0253,55.9739,56.0253,1800.0
2007-03-08 11:00:00,76.25,76.25,76.14,76.23,3200.0,56.0253,56.0253,55.9445,56.0106,3200.0
2007-03-08 11:05:00,76.25,76.25,76.16,76.16,1600.0,56.0253,56.0253,55.9592,55.9592,1600.0
2007-03-08 11:10:00,76.17,76.19,76.08,76.08,3700.0,55.9665,55.9812,55.9004,55.9004,3700.0
2007-03-08 11:15:00,76.09,76.12,76.08,76.09,500.0,55.9078,55.9298,55.9004,55.9078,500.0
2007-03-08 11:20:00,76.09,76.09,76.06,76.07,1600.0,55.9078,55.9078,55.8857,55.8931,1600.0
2007-03-08 11:25:00,76.08,76.23,76.08,76.23,2300.0,55.9004,56.0106,55.9004,56.0106,2300.0
2007-03-08 11:30:00,76.2,76.2,76.16,76.18,1500.0,55.9886,55.9886,55.9592,55.9739,1500.0
2007-03-08 11:35:00,76.19,76.26,76.19,76.25,2700.0,55.9812,56.0327,55.9812,56.0253,2700.0
2007-03-08 11:40:00,76.25,76.39,76.25,76.39,2700.0,56.0253,56.1282,56.0253,56.1282,2700.0
2007-03-08 11:45:00,76.38,76.38,76.34,76.34,1000.0,56.1208,56.1208,56.0914,56.0914,1000.0
2007-03-08 11:50:00,76.37,76.37,76.3,76.3,1200.0,56.1135,56.1135,56.0621,56.0621,1200.0
2007-03-08 11:55:00,76.3,76.3,76.21,76.23,1700.0,56.0621,56.0621,55.9959,56.0106,1700.0
2007-03-08 12:00:00,76.26,76.35,76.23,76.34,1600.0,56.0327,56.0988,56.0106,56.0914,1600.0
2007-03-08 12:05:00,76.34,76.35,76.25,76.26,2400.0,56.0914,56.0988,56.0253,56.0327,2400.0
2007-03-08 12:10:00,76.27,76.31,76.24,76.27,1700.0,56.04,56.0694,56.018,56.04,1700.0
2007-03-08 12:15:00,76.27,76.28,76.23,76.24,1700.0,56.04,56.0474,56.0106,56.018,1700.0
2007-03-08 12:20:00,76.23,76.31,76.23,76.28,2800.0,56.0106,56.0694,56.0106,56.0474,2800.0
2007-03-08 12:25:00,76.27,76.31,76.23,76.31,1300.0,56.04,56.0694,56.0106,56.0694,1300.0
2007-03-08 12:30:00,76.28,76.29,76.24,76.25,2100.0,56.0474,56.0547,56.018,56.0253,2100.0
2007-03-08 12:35:00,76.21,76.29,76.17,76.26,2600.0,55.9959,56.0547,55.9665,56.0327,2600.0
2007-03-08 12:40:00,76.26,76.32,76.17,76.32,4700.0,56.0327,56.0768,55.9665,56.0768,4700.0
2007-03-08 12:45:00,76.3,76.33,76.07,76.16,5900.0,56.0621,56.0841,55.8931,55.9592,5900.0
2007-03-08 12:50:00,76.19,76.27,76.19,76.26,2300.0,55.9812,56.04,55.9812,56.0327,2300.0
2007-03-08 12:55:00,76.24,76.26,76.21,76.26,2000.0,56.018,56.0327,55.9959,56.0327,2000.0
2007-03-08 13:00:00,76.27,76.27,76.22,76.22,1400.0,56.04,56.04,56.0033,56.0033,1400.0
2007-03-08 13:05:00,76.22,76.22,76.17,76.17,1100.0,56.0033,56.0033,55.9665,55.9665,1100.0
2007-03-08 13:10:00,76.17,76.18,76.14,76.18,1400.0,55.9665,55.9739,55.9445,55.9739,1400.0
2007-03-08 13:15:00,76.25,76.26,76.15,76.15,1000.0,56.0253,56.0327,55.9518,55.9518,1000.0
2007-03-08 13:20:00,76.13,76.15,76.13,76.15,1900.0,55.9371,55.9518,55.9371,55.9518,1900.0
2007-03-08 13:25:00,76.14,76.21,76.14,76.18,2600.0,55.9445,55.9959,55.9445,55.9739,2600.0
2007-03-08 13:30:00,76.18,76.18,76.08,76.09,2100.0,55.9739,55.9739,55.9004,55.9078,2100.0
2007-03-08 13:35:00,76.1,76.28,76.1,76.24,3000.0,55.9151,56.0474,55.9151,56.018,3000.0
2007-03-08 13:40:00,76.24,76.27,76.23,76.23,1000.0,56.018,56.04,56.0106,56.0106,1000.0
2007-03-08 13:45:00,76.24,76.35,76.24,76.35,3400.0,56.018,56.0988,56.018,56.0988,3400.0
2007-03-08 13:50:00,76.35,76.39,76.3,76.3,2400.0,56.0988,56.1282,56.0621,56.0621,2400.0
2007-03-08 13:55:00,76.3,76.3,76.27,76.27,1400.0,56.0621,56.0621,56.04,56.04,1400.0
2007-03-08 14:00:00,76.24,76.24,76.1,76.1,2200.0,56.018,56.018,55.9151,55.9151,2200.0
2007-03-08 14:05:00,76.1,76.21,76.1,76.19,2000.0,55.9151,55.9959,55.9151,55.9812,2000.0
2007-03-08 14:10:00,76.17,76.2,76.05,76.05,4400.0,55.9665,55.9886,55.8784,55.8784,4400.0
2007-03-08 14:15:00,76.05,76.06,76.01,76.04,6800.0,55.8784,55.8857,55.849,55.871,6800.0
2007-03-08 14:20:00,76.04,76.13,76.02,76.11,2100.0,55.871,55.9371,55.8563,55.9225,2100.0
2007-03-08 14:25:00,76.11,76.12,76.04,76.04,4200.0,55.9225,55.9298,55.871,55.871,4200.0
2007-03-08 14:30:00,76.03,76.07,75.99,76.01,11800.0,55.8637,55.8931,55.8343,55.849,11800.0
2007-03-08 14:35:00,76.01,76.01,75.8,75.9,24700.0,55.849,55.849,55.6947,55.7682,24700.0
2007-03-08 14:40:00,75.9,75.98,75.89,75.94,12600.0,55.7682,55.8269,55.7608,55.7975,12600.0
2007-03-08 14:45:00,75.92,76.05,75.91,75.99,4600.0,55.7828,55.8784,55.7755,55.8343,4600.0
2007-03-08 14:50:00,75.99,76.06,75.97,76.05,3800.0,55.8343,55.8857,55.8196,55.8784,3800.0
2007-03-08 14:55:00,76.05,76.13,76.03,76.06,4000.0,55.8784,55.9371,55.8637,55.8857,4000.0
2007-03-08 15:00:00,76.06,76.21,76.06,76.2,3400.0,55.8857,55.9959,55.8857,55.9886,3400.0
2007-03-08 15:05:00,76.19,76.2,76.16,76.17,1700.0,55.9812,55.9886,55.9592,55.9665,1700.0
2007-03-08 15:10:00,76.18,76.23,76.15,76.2,6700.0,55.9739,56.0106,55.9518,55.9886,6700.0
2007-03-08 15:15:00,76.19,76.26,76.19,76.2,4600.0,55.9812,56.0327,55.9812,55.9886,4600.0
2007-03-08 15:20:00,76.18,76.23,76.17,76.18,3400.0,55.9739,56.0106,55.9665,55.9739,3400.0
2007-03-08 15:25:00,76.2,76.3,76.2,76.29,2400.0,55.9886,56.0621,55.9886,56.0547,2400.0
2007-03-08 15:30:00,76.29,76.32,76.26,76.31,7400.0,56.0547,56.0768,56.0327,56.0694,7400.0
2007-03-08 15:35:00,76.3,76.33,76.22,76.23,6100.0,56.0621,56.0841,56.0033,56.0106,6100.0
2007-03-08 15:40:00,76.24,76.27,76.22,76.24,6400.0,56.018,56.04,56.0033,56.018,6400.0
2007-03-08 15:45:00,76.26,76.26,76.1,76.1,4700.0,56.0327,56.0327,55.9151,55.9151,4700.0
2007-03-08 15:50:00,76.13,76.23,76.12,76.15,8800.0,55.9371,56.0106,55.9298,55.9518,8800.0
2007-03-08 15:55:00,76.12,76.22,76.12,76.2,14000.0,55.9298,56.0033,55.9298,55.9886,14000.0
2007-03-09 09:30:00,76.5,76.59,76.41,76.59,4700.0,56.209,56.2751,56.1429,56.2751,4700.0
2007-03-09 09:35:00,76.7,76.83,76.47,76.5,2300.0,56.356,56.4515,56.187,56.209,2300.0
2007-03-09 09:40:00,76.49,76.66,76.47,76.61,3100.0,56.2017,56.3266,56.187,56.2898,3100.0
2007-03-09 09:45:00,76.58,76.76,76.58,76.68,4200.0,56.2678,56.4,56.2678,56.3413,4200.0
2007-03-09 09:50:00,76.71,76.71,76.5,76.5,4700.0,56.3633,56.3633,56.209,56.209,4700.0
2007-03-09 09:55:00,76.51,76.63,76.46,76.46,4100.0,56.2164,56.3045,56.1796,56.1796,4100.0
2007-03-09 10:00:00,76.45,76.55,76.4,76.49,6900.0,56.1723,56.2457,56.1355,56.2017,6900.0
2007-03-09 10:05:00,76.45,76.45,76.4,76.45,2600.0,56.1723,56.1723,56.1355,56.1723,2600.0
2007-03-09 10:10:00,76.44,76.54,76.4,76.41,9900.0,56.1649,56.2384,56.1355,56.1429,9900.0
2007-03-09 10:15:00,76.4,76.45,76.13,76.15,17800.0,56.1355,56.1723,55.9371,55.9518,17800.0
2007-03-09 10:20:00,76.17,76.45,76.17,76.45,9400.0,55.9665,56.1723,55.9665,56.1723,9400.0
2007-03-09 10:25:00,76.46,76.51,76.33,76.5,1800.0,56.1796,56.2164,56.0841,56.209,1800.0
2007-03-09 10:30:00,76.53,76.56,76.39,76.49,6900.0,56.2311,56.2531,56.1282,56.2017,6900.0
2007-03-09 10:35:00,76.49,76.55,76.42,76.48,3700.0,56.2017,56.2457,56.1502,56.1943,3700.0
2007-03-09 10:40:00,76.49,76.55,76.46,76.55,4000.0,56.2017,56.2457,56.1796,56.2457,4000.0
2007-03-09 10:45:00,76.48,76.49,76.41,76.49,4300.0,56.1943,56.2017,56.1429,56.2017,4300.0
2007-03-09 10:50:00,76.52,76.72,76.49,76.66,3500.0,56.2237,56.3707,56.2017,56.3266,3500.0
2007-03-09 10:55:00,76.64,76.64,76.5,76.5,800.0,56.3119,56.3119,56.209,56.209,800.0
2007-03-09 11:00:00,76.48,76.56,76.35,76.56,3100.0,56.1943,56.2531,56.0988,56.2531,3100.0
2007-03-09 11:05:00,76.53,76.53,76.35,76.35,1400.0,56.2311,56.2311,56.0988,56.0988,1400.0
2007-03-09 11:10:00,76.36,76.46,76.34,76.36,1900.0,56.1061,56.1796,56.0914,56.1061,1900.0
2007-03-09 11:15:00,76.37,76.39,76.31,76.33,1100.0,56.1135,56.1282,56.0694,56.0841,1100.0
2007-03-09 11:20:00,76.33,76.35,76.3,76.32,1300.0,56.0841,56.0988,56.0621,56.0768,1300.0
2007-03-09 11:25:00,76.31,76.35,76.3,76.34,800.0,56.0694,56.0988,56.0621,56.0914,800.0
2007-03-09 11:30:00,76.31,76.4,76.3,76.39,1800.0,56.0694,56.1355,56.0621,56.1282,1800.0
2007-03-09 11:35:00,76.47,76.5,76.42,76.47,2000.0,56.187,56.209,56.1502,56.187,2000.0
2007-03-09 11:40:00,76.48,76.48,76.36,76.38,1600.0,56.1943,56.1943,56.1061,56.1208,1600.0
2007-03-09 11:45:00,76.38,76.43,76.38,76.43,500.0,56.1208,56.1576,56.1208,56.1576,500.0
2007-03-09 11:50:00,76.42,76.43,76.31,76.37,1500.0,56.1502,56.1576,56.0694,56.1135,1500.0
2007-03-09 11:55:00,76.37,76.37,76.3,76.31,3800.0,56.1135,56.1135,56.0621,56.0694,3800.0
2007-03-09 12:00:00,76.31,76.38,76.31,76.37,1500.0,56.0694,56.1208,56.0694,56.1135,1500.0
2007-03-09 12:05:00,76.38,76.4,76.32,76.32,1400.0,56.1208,56.1355,56.0768,56.0768,1400.0
2007-03-09 12:10:00,76.33,76.35,76.32,76.32,800.0,56.0841,56.0988,56.0768,56.0768,800.0
2007-03-09 12:15:00,76.31,76.34,76.31,76.34,400.0,56.0694,56.0914,56.0694,56.0914,400.0
2007-03-09 12:20:00,76.35,76.43,76.35,76.41,500.0,56.0988,56.1576,56.0988,56.1429,500.0
2007-03-09 12:25:00,76.41,76.5,76.41,76.48,1200.0,56.1429,56.209,56.1429,56.1943,1200.0
2007-03-09 12:30:00,76.53,76.53,76.5,76.5,900.0,56.2311,56.2311,56.209,56.209,900.0
2007-03-09 12:35:00,76.49,76.5,76.39,76.48,2200.0,56.2017,56.209,56.1282,56.1943,2200.0
2007-03-09 12:40:00,76.47,76.47,76.36,76.37,2200.0,56.187,56.187,56.1061,56.1135,2200.0
2007-03-09 12:45:00,76.36,76.51,76.34,76.48,800.0,56.1061,56.2164,56.0914,56.1943,800.0
2007-03-09 12:50:00,76.47,76.48,76.46,76.48,1300.0,56.187,56.1943,56.1796,56.1943,1300.0
2007-03-09 12:55:00,76.49,76.49,76.36,76.36,1500.0,56.2017,56.2017,56.1061,56.1061,1500.0
2007-03-09 13:00:00,76.36,76.47,76.36,76.46,1200.0,56.1061,56.187,56.1061,56.1796,1200.0
2007-03-09 13:05:00,76.44,76.44,76.41,76.41,500.0,56.1649,56.1649,56.1429,56.1429,500.0
2007-03-09 13:10:00,76.41,76.47,76.35,76.41,3400.0,56.1429,56.187,56.0988,56.1429,3400.0
2007-03-09 13:15:00,76.39,76.39,76.3,76.33,1800.0,56.1282,56.1282,56.0621,56.0841,1800.0
2007-03-09 13:20:00,76.33,76.44,76.33,76.37,1300.0,56.0841,56.1649,56.0841,56.1135,1300.0
2007-03-09 13:25:00,76.4,76.49,76.4,76.49,500.0,56.1355,56.2017,56.1355,56.2017,500.0
2007-03-09 13:30:00,76.49,76.51,76.36,76.36,1200.0,56.2017,56.2164,56.1061,56.1061,1200.0
2007-03-09 13:35:00,76.34,76.34,76.3,76.31,3400.0,56.0914,56.0914,56.0621,56.0694,3400.0
2007-03-09 13:40:00,76.32,76.42,76.32,76.34,1800.0,56.0768,56.1502,56.0768,56.0914,1800.0
2007-03-09 13:45:00,76.33,76.34,76.32,76.32,1800.0,56.0841,56.0914,56.0768,56.0768,1800.0
2007-03-09 13:50:00,76.32,76.37,76.3,76.31,2500.0,56.0768,56.1135,56.0621,56.0694,2500.0
2007-03-09 13:55:00,76.31,76.34,76.3,76.3,4100.0,56.0694,56.0914,56.0621,56.0621,4100.0
2007-03-09 14:00:00,76.3,76.37,76.15,76.35,8300.0,56.0621,56.1135,55.9518,56.0988,8300.0
2007-03-09 14:05:00,76.31,76.35,76.19,76.34,2300.0,56.0694,56.0988,55.9812,56.0914,2300.0
2007-03-09 14:10:00,76.38,76.38,76.26,76.26,2600.0,56.1208,56.1208,56.0327,56.0327,2600.0
2007-03-09 14:15:00,76.24,76.24,76.13,76.13,2700.0,56.018,56.018,55.9371,55.9371,2700.0
2007-03-09 14:20:00,76.19,76.24,76.02,76.16,3700.0,55.9812,56.018,55.8563,55.9592,3700.0
2007-03-09 14:25:00,76.19,76.19,76.03,76.12,4100.0,55.9812,55.9812,55.8637,55.9298,4100.0
2007-03-09 14:30:00,76.15,76.16,75.96,75.96,4500.0,55.9518,55.9592,55.8122,55.8122,4500.0
2007-03-09 14:35:00,75.99,76.3,75.96,76.3,5800.0,55.8343,56.0621,55.8122,56.0621,5800.0
2007-03-09 14:40:00,76.29,76.41,76.29,76.4,11900.0,56.0547,56.1429,56.0547,56.1355,11900.0
2007-03-09 14:45:00,76.4,76.42,76.38,76.38,2800.0,56.1355,56.1502,56.1208,56.1208,2800.0
2007-03-09 14:50:00,76.4,76.41,76.35,76.41,6100.0,56.1355,56.1429,56.0988,56.1429,6100.0
2007-03-09 14:55:00,76.4,76.47,76.37,76.37,3600.0,56.1355,56.187,56.1135,56.1135,3600.0
2007-03-09 15:00:00,76.37,76.37,76.23,76.25,3500.0,56.1135,56.1135,56.0106,56.0253,3500.0
2007-03-09 15:05:00,76.23,76.28,76.18,76.28,2100.0,56.0106,56.0474,55.9739,56.0474,2100.0
2007-03-09 15:10:00,76.27,76.35,76.22,76.33,2500.0,56.04,56.0988,56.0033,56.0841,2500.0
2007-03-09 15:15:00,76.33,76.45,76.33,76.38,3200.0,56.0841,56.1723,56.0841,56.1208,3200.0
2007-03-09 15:20:00,76.4,76.5,76.4,76.5,6300.0,56.1355,56.209,56.1355,56.209,6300.0
2007-03-09 15:25:00,76.48,76.54,76.45,76.5,3800.0,56.1943,56.2384,56.1723,56.209,3800.0
2007-03-09 15:30:00,76.51,76.53,76.44,76.5,4500.0,56.2164,56.2311,56.1649,56.209,4500.0
2007-03-09 15:35:00,76.5,76.59,76.49,76.5,6200.0,56.209,56.2751,56.2017,56.209,6200.0
2007-03-09 15:40:00,76.5,76.56,76.5,76.56,2200.0,56.209,56.2531,56.209,56.2531,2200.0
2007-03-09 15:45:00,76.57,76.63,76.52,76.61,5700.0,56.2604,56.3045,56.2237,56.2898,5700.0
2007-03-09 15:50:00,76.62,76.62,76.53,76.53,4100.0,56.2972,56.2972,56.2311,56.2311,4100.0
2007-03-09 15:55:00,76.54,76.56,76.49,76.55,7800.0,56.2384,56.2531,56.2017,56.2457,7800.0
2007-03-12 09:30:00,76.54,77.14,76.54,77.01,9000.0,56.2384,56.6793,56.2384,56.5837,9000.0
2007-03-12 09:35:00,76.95,77.18,76.87,76.9,7800.0,56.5396,56.7086,56.4809,56.5029,7800.0
2007-03-12 09:40:00,76.9,76.94,76.82,76.84,3200.0,56.5029,56.5323,56.4441,56.4588,3200.0
2007-03-12 09:45:00,76.85,76.88,76.75,76.77,7600.0,56.4662,56.4882,56.3927,56.4074,7600.0
2007-03-12 09:50:00,76.75,76.84,76.75,76.77,5300.0,56.3927,56.4588,56.3927,56.4074,5300.0
2007-03-12 09:55:00,76.76,76.79,76.71,76.73,39600.0,56.4,56.4221,56.3633,56.378,39600.0
2007-03-12 10:00:00,76.72,76.72,76.57,76.57,3600.0,56.3707,56.3707,56.2604,56.2604,3600.0
2007-03-12 10:05:00,76.57,76.57,76.44,76.44,7400.0,56.2604,56.2604,56.1649,56.1649,7400.0
2007-03-12 10:10:00,76.43,76.54,76.42,76.45,5200.0,56.1576,56.2384,56.1502,56.1723,5200.0
2007-03-12 10:15:00,76.45,76.47,76.41,76.41,5200.0,56.1723,56.187,56.1429,56.1429,5200.0
2007-03-12 10:20:00,76.46,76.54,76.42,76.42,4000.0,56.1796,56.2384,56.1502,56.1502,4000.0
2007-03-12 10:25:00,76.43,76.5,76.42,76.5,3300.0,56.1576,56.209,56.1502,56.209,3300.0
2007-03-12 10:30:00,76.41,76.44,76.39,76.41,3100.0,56.1429,56.1649,56.1282,56.1429,3100.0
2007-03-12 10:35:00,76.4,76.45,76.39,76.45,12100.0,56.1355,56.1723,56.1282,56.1723,12100.0
2007-03-12 10:40:00,76.41,76.43,76.4,76.41,7400.0,56.1429,56.1576,56.1355,56.1429,7400.0
2007-03-12 10:45:00,76.4,76.44,76.4,76.41,35800.0,56.1355,56.1649,56.1355,56.1429,35800.0
2007-03-12 10:50:00,76.42,76.46,76.42,76.44,2300.0,56.1502,56.1796,56.1502,56.1649,2300.0
2007-03-12 10:55:00,76.43,76.44,76.39,76.39,28500.0,56.1576,56.1649,56.1282,56.1282,28500.0
2007-03-12 11:00:00,76.41,76.41,76.34,76.39,3200.0,56.1429,56.1429,56.0914,56.1282,3200.0
2007-03-12 11:05:00,76.38,76.4,75.88,76.13,21200.0,56.1208,56.1355,55.7535,55.9371,21200.0
2007-03-12 11:10:00,76.14,76.15,76.09,76.15,2300.0,55.9445,55.9518,55.9078,55.9518,2300.0
2007-03-12 11:15:00,76.15,76.15,76.15,76.15,0.0,55.9518,55.9518,55.9518,55.9518,0.0
2007-03-12 11:20:00,76.15,76.15,76.15,76.15,0.0,55.9518,55.9518,55.9518,55.9518,0.0
2007-03-12 11:25:00,76.15,76.15,76.15,76.15,0.0,55.9518,55.9518,55.9518,55.9518,0.0
2007-03-12 11:30:00,76.06,76.06,76.06,76.06,500.0,55.8857,55.8857,55.8857,55.8857,500.0
2007-03-12 11:35:00,76.05,76.09,76.04,76.05,4200.0,55.8784,55.9078,55.871,55.8784,4200.0
2007-03-12 11:40:00,76.09,76.12,76.09,76.12,1500.0,55.9078,55.9298,55.9078,55.9298,1500.0
2007-03-12 11:45:00,76.1,76.17,76.09,76.15,22400.0,55.9151,55.9665,55.9078,55.9518,22400.0
2007-03-12 11:50:00,76.18,76.19,76.14,76.14,1400.0,55.9739,55.9812,55.9445,55.9445,1400.0
2007-03-12 11:55:00,76.13,76.17,76.07,76.07,3200.0,55.9371,55.9665,55.8931,55.8931,3200.0
2007-03-12 12:00:00,76.04,76.08,76.04,76.07,1800.0,55.871,55.9004,55.871,55.8931,1800.0
2007-03-12 12:05:00,76.03,76.12,76.0,76.12,3400.0,55.8637,55.9298,55.8416,55.9298,3400.0
2007-03-12 12:10:00,76.09,76.14,76.05,76.09,4600.0,55.9078,55.9445,55.8784,55.9078,4600.0
2007-03-12 12:15:00,76.09,76.14,76.07,76.08,5600.0,55.9078,55.9445,55.8931,55.9004,5600.0
2007-03-12 12:20:00,76.15,76.2,76.14,76.19,3600.0,55.9518,55.9886,55.9445,55.9812,3600.0
2007-03-12 12:25:00,76.2,76.21,76.16,76.16,3100.0,55.9886,55.9959,55.9592,55.9592,3100.0
2007-03-12 12:30:00,76.19,76.24,76.19,76.24,2000.0,55.9812,56.018,55.9812,56.018,2000.0
2007-03-12 12:35:00,76.24,76.26,76.24,76.26,2700.0,56.018,56.0327,56.018,56.0327,2700.0
2007-03-12 12:40:00,76.26,76.32,76.26,76.32,4100.0,56.0327,56.0768,56.0327,56.0768,4100.0
2007-03-12 12:45:00,76.32,76.35,76.26,76.31,7000.0,56.0768,56.0988,56.0327,56.0694,7000.0
2007-03-12 12:50:00,76.33,76.37,76.33,76.37,700.0,56.0841,56.1135,56.0841,56.1135,700.0
2007-03-12 12:55:00,76.35,76.39,76.35,76.39,500.0,56.0988,56.1282,56.0988,56.1282,500.0
2007-03-12 13:00:00,76.4,76.4,76.2,76.2,5100.0,56.1355,56.1355,55.9886,55.9886,5100.0
2007-03-12 13:05:00,76.21,76.21,76.18,76.2,4800.0,55.9959,55.9959,55.9739,55.9886,4800.0
2007-03-12 13:10:00,76.2,76.26,76.18,76.18,6200.0,55.9886,56.0327,55.9739,55.9739,6200.0
2007-03-12 13:15:00,76.19,76.2,76.19,76.2,400.0,55.9812,55.9886,55.9812,55.9886,400.0
2007-03-12 13:20:00,76.2,76.22,76.2,76.22,3400.0,55.9886,56.0033,55.9886,56.0033,3400.0
2007-03-12 13:25:00,76.22,76.22,76.12,76.12,3200.0,56.0033,56.0033,55.9298,55.9298,3200.0
2007-03-12 13:30:00,76.13,76.17,76.13,76.14,2800.0,55.9371,55.9665,55.9371,55.9445,2800.0
2007-03-12 13:35:00,76.15,76.19,76.15,76.17,3200.0,55.9518,55.9812,55.9518,55.9665,3200.0
2007-03-12 13:40:00,76.14,76.16,76.07,76.15,3800.0,55.9445,55.9592,55.8931,55.9518,3800.0
2007-03-12 13:45:00,76.15,76.32,76.15,76.32,3500.0,55.9518,56.0768,55.9518,56.0768,3500.0
2007-03-12 13:50:00,76.32,76.4,76.32,76.4,1900.0,56.0768,56.1355,56.0768,56.1355,1900.0
2007-03-12 13:55:00,76.42,76.48,76.42,76.48,1400.0,56.1502,56.1943,56.1502,56.1943,1400.0
2007-03-12 14:00:00,76.46,76.46,76.45,76.45,1700.0,56.1796,56.1796,56.1723,56.1723,1700.0
2007-03-12 14:05:00,76.46,76.46,76.34,76.37,2000.0,56.1796,56.1796,56.0914,56.1135,2000.0
2007-03-12 14:10:00,76.37,76.38,76.33,76.33,1300.0,56.1135,56.1208,56.0841,56.0841,1300.0
2007-03-12 14:15:00,76.32,76.49,76.32,76.49,2600.0,56.0768,56.2017,56.0768,56.2017,2600.0
2007-03-12 14:20:00,76.49,76.59,76.49,76.59,1900.0,56.2017,56.2751,56.2017,56.2751,1900.0
2007-03-12 14:25:00,76.61,76.61,76.58,76.58,2700.0,56.2898,56.2898,56.2678,56.2678,2700.0
2007-03-12 14:30:00,76.62,76.7,76.62,76.65,4000.0,56.2972,56.356,56.2972,56.3192,4000.0
2007-03-12 14:35:00,76.67,76.72,76.66,76.7,4400.0,56.3339,56.3707,56.3266,56.356,4400.0
2007-03-12 14:40:00,76.73,76.79,76.73,76.75,3500.0,56.378,56.4221,56.378,56.3927,3500.0
2007-03-12 14:45:00,76.74,76.79,76.72,76.78,3300.0,56.3854,56.4221,56.3707,56.4147,3300.0
2007-03-12 14:50:00,76.78,76.78,76.74,76.75,2700.0,56.4147,56.4147,56.3854,56.3927,2700.0
2007-03-12 14:55:00,76.75,76.79,76.69,76.69,5200.0,56.3927,56.4221,56.3486,56.3486,5200.0
2007-03-12 15:00:00,76.65,76.7,76.58,76.67,5900.0,56.3192,56.356,56.2678,56.3339,5900.0
2007-03-12 15:05:00,76.63,76.68,76.63,76.67,2800.0,56.3045,56.3413,56.3045,56.3339,2800.0
2007-03-12 15:10:00,76.66,76.68,76.65,76.68,3200.0,56.3266,56.3413,56.3192,56.3413,3200.0
2007-03-12 15:15:00,76.69,76.69,76.63,76.66,3100.0,56.3486,56.3486,56.3045,56.3266,3100.0
2007-03-12 15:20:00,76.66,76.68,76.6,76.65,6800.0,56.3266,56.3413,56.2825,56.3192,6800.0
2007-03-12 15:25:00,76.65,76.65,76.59,76.59,3100.0,56.3192,56.3192,56.2751,56.2751,3100.0
2007-03-12 15:30:00,76.59,76.62,76.51,76.51,13900.0,56.2751,56.2972,56.2164,56.2164,13900.0
2007-03-12 15:35:00,76.51,76.51,76.37,76.38,8300.0,56.2164,56.2164,56.1135,56.1208,8300.0
2007-03-12 15:40:00,76.38,76.52,76.38,76.52,10800.0,56.1208,56.2237,56.1208,56.2237,10800.0
2007-03-12 15:45:00,76.51,76.61,76.5,76.6,6500.0,56.2164,56.2898,56.209,56.2825,6500.0
2007-03-12 15:50:00,76.6,76.62,76.59,76.61,7400.0,56.2825,56.2972,56.2751,56.2898,7400.0
2007-03-12 15:55:00,76.61,76.7,76.57,76.58,18600.0,56.2898,56.356,56.2604,56.2678,18600.0
2007-03-13 09:30:00,76.25,76.25,76.08,76.1,7100.0,56.0253,56.0253,55.9004,55.9151,7100.0
2007-03-13 09:35:00,76.14,76.14,76.1,76.13,1700.0,55.9445,55.9445,55.9151,55.9371,1700.0
2007-03-13 09:40:00,76.12,76.19,76.12,76.19,6000.0,55.9298,55.9812,55.9298,55.9812,6000.0
2007-03-13 09:45:00,76.21,76.24,76.2,76.22,3700.0,55.9959,56.018,55.9886,56.0033,3700.0
2007-03-13 09:50:00,76.22,76.31,76.22,76.28,3800.0,56.0033,56.0694,56.0033,56.0474,3800.0
2007-03-13 09:55:00,76.31,76.31,76.28,76.29,300.0,56.0694,56.0694,56.0474,56.0547,300.0
2007-03-13 10:00:00,76.28,76.31,76.25,76.25,6700.0,56.0474,56.0694,56.0253,56.0253,6700.0
2007-03-13 10:05:00,76.25,76.27,76.17,76.19,27200.0,56.0253,56.04,55.9665,55.9812,27200.0
2007-03-13 10:10:00,76.18,76.25,76.18,76.22,5100.0,55.9739,56.0253,55.9739,56.0033,5100.0
2007-03-13 10:15:00,76.22,76.28,76.19,76.21,22800.0,56.0033,56.0474,55.9812,55.9959,22800.0
2007-03-13 10:20:00,76.19,76.19,76.11,76.11,6700.0,55.9812,55.9812,55.9225,55.9225,6700.0
2007-03-13 10:25:00,76.13,76.21,76.11,76.21,5300.0,55.9371,55.9959,55.9225,55.9959,5300.0
2007-03-13 10:30:00,76.16,76.16,76.1,76.11,3900.0,55.9592,55.9592,55.9151,55.9225,3900.0
2007-03-13 10:35:00,76.11,76.16,76.11,76.12,4800.0,55.9225,55.9592,55.9225,55.9298,4800.0
2007-03-13 10:40:00,76.12,76.14,76.1,76.13,5000.0,55.9298,55.9445,55.9151,55.9371,5000.0
2007-03-13 10:45:00,76.11,76.22,76.11,76.14,9100.0,55.9225,56.0033,55.9225,55.9445,9100.0
2007-03-13 10:50:00,76.14,76.16,76.11,76.11,3100.0,55.9445,55.9592,55.9225,55.9225,3100.0
2007-03-13 10:55:00,76.14,76.17,76.12,76.13,3800.0,55.9445,55.9665,55.9298,55.9371,3800.0
2007-03-13 11:00:00,76.15,76.15,76.11,76.15,1300.0,55.9518,55.9518,55.9225,55.9518,1300.0
2007-03-13 11:05:00,76.13,76.18,76.13,76.17,2400.0,55.9371,55.9739,55.9371,55.9665,2400.0
2007-03-13 11:10:00,76.15,76.16,76.12,76.13,1800.0,55.9518,55.9592,55.9298,55.9371,1800.0
2007-03-13 11:15:00,76.13,76.14,76.11,76.11,1100.0,55.9371,55.9445,55.9225,55.9225,1100.0
2007-03-13 11:20:00,76.11,76.12,76.1,76.12,3100.0,55.9225,55.9298,55.9151,55.9298,3100.0
2007-03-13 11:25:00,76.15,76.15,76.04,76.05,56700.0,55.9518,55.9518,55.871,55.8784,56700.0
2007-03-13 11:30:00,76.04,76.11,76.04,76.08,1700.0,55.871,55.9225,55.871,55.9004,1700.0
2007-03-13 11:35:00,76.08,76.12,76.08,76.09,700.0,55.9004,55.9298,55.9004,55.9078,700.0
2007-03-13 11:40:00,76.1,76.18,76.1,76.18,1500.0,55.9151,55.9739,55.9151,55.9739,1500.0
2007-03-13 11:45:00,76.19,76.19,76.07,76.07,5000.0,55.9812,55.9812,55.8931,55.8931,5000.0
2007-03-13 11:50:00,76.06,76.06,76.01,76.01,1400.0,55.8857,55.8857,55.849,55.849,1400.0
2007-03-13 11:55:00,76.02,76.06,76.02,76.06,800.0,55.8563,55.8857,55.8563,55.8857,800.0
2007-03-13 12:00:00,76.05,76.09,76.04,76.09,1300.0,55.8784,55.9078,55.871,55.9078,1300.0
2007-03-13 12:05:00,76.14,76.16,76.12,76.12,1300.0,55.9445,55.9592,55.9298,55.9298,1300.0
2007-03-13 12:10:00,76.08,76.1,76.0,76.07,7700.0,55.9004,55.9151,55.8416,55.8931,7700.0
2007-03-13 12:15:00,76.02,76.05,76.0,76.05,10200.0,55.8563,55.8784,55.8416,55.8784,10200.0
2007-03-13 12:20:00,76.01,76.02,75.87,75.88,23200.0,55.849,55.8563,55.7461,55.7535,23200.0
2007-03-13 12:25:00,75.89,75.93,75.71,75.71,4600.0,55.7608,55.7902,55.6285,55.6285,4600.0
2007-03-13 12:30:00,75.72,75.85,75.58,75.77,8400.0,55.6359,55.7314,55.533,55.6726,8400.0
2007-03-13 12:35:00,75.83,75.94,75.76,75.78,13400.0,55.7167,55.7975,55.6653,55.68,13400.0
2007-03-13 12:40:00,75.79,75.9,75.74,75.9,3000.0,55.6873,55.7682,55.6506,55.7682,3000.0
2007-03-13 12:45:00,75.93,76.0,75.93,75.98,1800.0,55.7902,55.8416,55.7902,55.8269,1800.0
2007-03-13 12:50:00,75.97,75.97,75.86,75.88,11200.0,55.8196,55.8196,55.7388,55.7535,11200.0
2007-03-13 12:55:00,75.87,75.89,75.86,75.86,3800.0,55.7461,55.7608,55.7388,55.7388,3800.0
2007-03-13 13:00:00,75.87,75.99,75.87,75.98,2900.0,55.7461,55.8343,55.7461,55.8269,2900.0
2007-03-13 13:05:00,75.97,75.99,75.92,75.98,3600.0,55.8196,55.8343,55.7828,55.8269,3600.0
2007-03-13 13:10:00,75.94,75.94,75.84,75.87,24200.0,55.7975,55.7975,55.7241,55.7461,24200.0
2007-03-13 13:15:00,75.86,75.86,75.79,75.79,1800.0,55.7388,55.7388,55.6873,55.6873,1800.0
2007-03-13 13:20:00,75.8,75.8,75.76,75.77,1500.0,55.6947,55.6947,55.6653,55.6726,1500.0
2007-03-13 13:25:00,75.77,75.84,75.77,75.77,1200.0,55.6726,55.7241,55.6726,55.6726,1200.0
2007-03-13 13:30:00,75.77,75.77,75.67,75.67,4400.0,55.6726,55.6726,55.5992,55.5992,4400.0
2007-03-13 13:35:00,75.65,75.72,75.6,75.72,2600.0,55.5845,55.6359,55.5477,55.6359,2600.0
2007-03-13 13:40:00,75.74,75.84,75.61,75.77,3900.0,55.6506,55.7241,55.5551,55.6726,3900.0
2007-03-13 13:45:00,75.79,75.83,75.65,75.65,2900.0,55.6873,55.7167,55.5845,55.5845,2900.0
2007-03-13 13:50:00,75.63,75.7,75.54,75.7,3200.0,55.5698,55.6212,55.5036,55.6212,3200.0
2007-03-13 13:55:00,75.71,75.89,75.69,75.89,2100.0,55.6285,55.7608,55.6139,55.7608,2100.0
2007-03-13 14:00:00,75.81,75.81,75.69,75.72,1700.0,55.702,55.702,55.6139,55.6359,1700.0
2007-03-13 14:05:00,75.66,75.66,75.57,75.57,2900.0,55.5918,55.5918,55.5257,55.5257,2900.0
2007-03-13 14:10:00,75.58,75.63,75.41,75.41,4700.0,55.533,55.5698,55.4081,55.4081,4700.0
2007-03-13 14:15:00,75.47,75.53,75.43,75.47,4900.0,55.4522,55.4963,55.4228,55.4522,4900.0
2007-03-13 14:20:00,75.45,75.45,75.33,75.33,3200.0,55.4375,55.4375,55.3493,55.3493,3200.0
2007-03-13 14:25:00,75.34,75.34,75.3,75.3,10000.0,55.3567,55.3567,55.3273,55.3273,10000.0
2007-03-13 14:30:00,75.32,75.44,75.28,75.4,5000.0,55.342,55.4302,55.3126,55.4008,5000.0
2007-03-13 14:35:00,75.4,75.49,75.3,75.3,7200.0,55.4008,55.4669,55.3273,55.3273,7200.0
2007-03-13 14:40:00,75.33,75.45,75.33,75.45,4400.0,55.3493,55.4375,55.3493,55.4375,4400.0
2007-03-13 14:45:00,75.44,75.47,75.36,75.4,3800.0,55.4302,55.4522,55.3714,55.4008,3800.0
2007-03-13 14:50:00,75.36,75.42,75.35,75.4,8600.0,55.3714,55.4155,55.364,55.4008,8600.0
2007-03-13 14:55:00,75.38,75.44,75.38,75.42,6300.0,55.3861,55.4302,55.3861,55.4155,6300.0
2007-03-13 15:00:00,75.42,75.51,75.42,75.45,29000.0,55.4155,55.4816,55.4155,55.4375,29000.0
2007-03-13 15:05:00,75.45,75.5,75.4,75.43,5500.0,55.4375,55.4743,55.4008,55.4228,5500.0
2007-03-13 15:10:00,75.47,75.5,75.34,75.37,3300.0,55.4522,55.4743,55.3567,55.3787,3300.0
2007-03-13 15:15:00,75.37,75.41,75.31,75.41,4500.0,55.3787,55.4081,55.3346,55.4081,4500.0
2007-03-13 15:20:00,75.39,75.43,75.33,75.42,3900.0,55.3934,55.4228,55.3493,55.4155,3900.0
2007-03-13 15:25:00,75.42,75.5,75.41,75.42,4700.0,55.4155,55.4743,55.4081,55.4155,4700.0
2007-03-13 15:30:00,75.42,75.46,75.4,75.43,3100.0,55.4155,55.4449,55.4008,55.4228,3100.0
2007-03-13 15:35:00,75.44,75.45,75.34,75.44,3500.0,55.4302,55.4375,55.3567,55.4302,3500.0
2007-03-13 15:40:00,75.46,75.46,75.31,75.41,6100.0,55.4449,55.4449,55.3346,55.4081,6100.0
2007-03-13 15:45:00,75.41,75.44,75.27,75.29,7200.0,55.4081,55.4302,55.3053,55.32,7200.0
2007-03-13 15:50:00,75.29,75.38,75.2,75.2,16100.0,55.32,55.3861,55.2538,55.2538,16100.0
2007-03-13 15:55:00,75.21,75.27,75.15,75.26,20300.0,55.2612,55.3053,55.2171,55.2979,20300.0
2007-03-14 09:30:00,75.26,75.44,75.26,75.44,4500.0,55.2979,55.4302,55.2979,55.4302,4500.0
2007-03-14 09:35:00,75.35,75.8,75.35,75.8,5300.0,55.364,55.6947,55.364,55.6947,5300.0
2007-03-14 09:40:00,75.78,75.79,75.5,75.56,5000.0,55.68,55.6873,55.4743,55.5183,5000.0
2007-03-14 09:45:00,75.52,75.59,75.45,75.45,39300.0,55.4889,55.5404,55.4375,55.4375,39300.0
2007-03-14 09:50:00,75.42,75.42,75.0,75.05,18200.0,55.4155,55.4155,55.1069,55.1436,18200.0
2007-03-14 09:55:00,75.02,75.07,74.9,74.96,6200.0,55.1216,55.1583,55.0334,55.0775,6200.0
2007-03-14 10:00:00,74.9,74.9,74.61,74.72,6800.0,55.0334,55.0334,54.8203,54.9011,6800.0
2007-03-14 10:05:00,74.73,74.75,74.65,74.75,13400.0,54.9085,54.9232,54.8497,54.9232,13400.0
2007-03-14 10:10:00,74.71,74.8,74.64,74.7,8900.0,54.8938,54.9599,54.8424,54.8864,8900.0
2007-03-14 10:15:00,74.8,74.85,74.72,74.81,7400.0,54.9599,54.9967,54.9011,54.9673,7400.0
2007-03-14 10:20:00,74.75,74.99,74.74,74.99,5500.0,54.9232,55.0995,54.9158,55.0995,5500.0
2007-03-14 10:25:00,74.94,75.05,74.86,74.99,33600.0,55.0628,55.1436,55.004,55.0995,33600.0
2007-03-14 10:30:00,75.0,75.09,74.9,75.04,5600.0,55.1069,55.173,55.0334,55.1363,5600.0
2007-03-14 10:35:00,75.11,75.17,74.98,74.98,5000.0,55.1877,55.2318,55.0922,55.0922,5000.0
2007-03-14 10:40:00,75.08,75.12,75.05,75.08,1700.0,55.1657,55.195,55.1436,55.1657,1700.0
2007-03-14 10:45:00,75.08,75.08,74.95,75.01,2800.0,55.1657,55.1657,55.0701,55.1142,2800.0
2007-03-14 10:50:00,74.99,74.99,74.87,74.92,3600.0,55.0995,55.0995,55.0114,55.0481,3600.0
2007-03-14 10:55:00,74.91,74.94,74.79,74.79,4200.0,55.0407,55.0628,54.9526,54.9526,4200.0
2007-03-14 11:00:00,74.78,74.86,74.66,74.66,16200.0,54.9452,55.004,54.8571,54.8571,16200.0
2007-03-14 11:05:00,74.66,74.77,74.64,74.66,27500.0,54.8571,54.9379,54.8424,54.8571,27500.0
2007-03-14 11:10:00,74.69,74.73,74.67,74.71,5300.0,54.8791,54.9085,54.8644,54.8938,5300.0
2007-03-14 11:15:00,74.71,74.78,74.62,74.67,9100.0,54.8938,54.9452,54.8277,54.8644,9100.0
2007-03-14 11:20:00,74.67,74.69,74.61,74.69,5100.0,54.8644,54.8791,54.8203,54.8791,5100.0
2007-03-14 11:25:00,74.69,74.72,74.6,74.6,3000.0,54.8791,54.9011,54.813,54.813,3000.0
2007-03-14 11:30:00,74.6,74.61,74.45,74.5,36300.0,54.813,54.8203,54.7028,54.7395,36300.0
2007-03-14 11:35:00,74.48,74.55,74.42,74.43,19000.0,54.7248,54.7762,54.6807,54.6881,19000.0
2007-03-14 11:40:00,74.43,74.44,74.3,74.32,20700.0,54.6881,54.6954,54.5925,54.6072,20700.0
2007-03-14 11:45:00,74.37,74.4,74.25,74.29,8800.0,54.644,54.666,54.5558,54.5852,8800.0
2007-03-14 11:50:00,74.3,74.37,74.02,74.02,26400.0,54.5925,54.644,54.3868,54.3868,26400.0
2007-03-14 11:55:00,74.0,74.19,74.0,74.1,10600.0,54.3721,54.5117,54.3721,54.4456,10600.0
2007-03-14 12:00:00,74.12,74.12,73.79,73.79,66600.0,54.4603,54.4603,54.2178,54.2178,66600.0
2007-03-14 12:05:00,73.8,73.87,73.73,73.8,11600.0,54.2252,54.2766,54.1737,54.2252,11600.0
2007-03-14 12:10:00,73.86,73.87,73.45,73.46,14400.0,54.2692,54.2766,53.968,53.9753,14400.0
2007-03-14 12:15:00,73.44,73.71,73.33,73.64,16500.0,53.9606,54.159,53.8798,54.1076,16500.0
2007-03-14 12:20:00,73.62,73.74,73.32,73.5,11200.0,54.0929,54.1811,53.8725,54.0047,11200.0
2007-03-14 12:25:00,73.5,73.73,73.49,73.69,2300.0,54.0047,54.1737,53.9974,54.1443,2300.0
2007-03-14 12:30:00,73.7,73.7,73.65,73.69,1000.0,54.1517,54.1517,54.1149,54.1443,1000.0
2007-03-14 12:35:00,73.71,73.92,73.7,73.92,2800.0,54.159,54.3133,54.1517,54.3133,2800.0
2007-03-14 12:40:00,73.92,74.01,73.82,73.84,2100.0,54.3133,54.3795,54.2399,54.2546,2100.0
2007-03-14 12:45:00,73.88,73.89,73.82,73.83,3900.0,54.2839,54.2913,54.2399,54.2472,3900.0
2007-03-14 12:50:00,73.82,73.82,73.53,73.61,9800.0,54.2399,54.2399,54.0268,54.0856,9800.0
2007-03-14 12:55:00,73.63,73.74,73.6,73.74,1600.0,54.1003,54.1811,54.0782,54.1811,1600.0
2007-03-14 13:00:00,73.74,73.92,73.73,73.92,5500.0,54.1811,54.3133,54.1737,54.3133,5500.0
2007-03-14 13:05:00,73.92,74.05,73.92,74.03,4900.0,54.3133,54.4089,54.3133,54.3942,4900.0
2007-03-14 13:10:00,74.03,74.24,74.03,74.1,5700.0,54.3942,54.5485,54.3942,54.4456,5700.0
2007-03-14 13:15:00,74.08,74.32,74.08,74.32,7700.0,54.4309,54.6072,54.4309,54.6072,7700.0
2007-03-14 13:20:00,74.33,74.41,74.22,74.41,8400.0,54.6146,54.6734,54.5338,54.6734,8400.0
2007-03-14 13:25:00,74.44,74.55,74.4,74.4,5000.0,54.6954,54.7762,54.666,54.666,5000.0
2007-03-14 13:30:00,74.4,74.52,74.4,74.43,4000.0,54.666,54.7542,54.666,54.6881,4000.0
2007-03-14 13:35:00,74.44,74.44,74.3,74.44,5000.0,54.6954,54.6954,54.5925,54.6954,5000.0
2007-03-14 13:40:00,74.42,74.62,74.42,74.56,5100.0,54.6807,54.8277,54.6807,54.7836,5100.0
2007-03-14 13:45:00,74.53,74.53,74.45,74.49,2100.0,54.7615,54.7615,54.7028,54.7321,2100.0
2007-03-14 13:50:00,74.49,74.5,74.34,74.37,9200.0,54.7321,54.7395,54.6219,54.644,9200.0
2007-03-14 13:55:00,74.33,74.33,74.16,74.2,8300.0,54.6146,54.6146,54.4897,54.5191,8300.0
2007-03-14 14:00:00,74.22,74.29,74.02,74.12,13400.0,54.5338,54.5852,54.3868,54.4603,13400.0
2007-03-14 14:05:00,74.16,74.29,74.16,74.21,4300.0,54.4897,54.5852,54.4897,54.5264,4300.0
2007-03-14 14:10:00,74.24,74.38,74.24,74.35,16000.0,54.5485,54.6513,54.5485,54.6293,16000.0
2007-03-14 14:15:00,74.35,74.46,74.35,74.46,12100.0,54.6293,54.7101,54.6293,54.7101,12100.0
2007-03-14 14:20:00,74.46,74.55,74.41,74.46,5400.0,54.7101,54.7762,54.6734,54.7101,5400.0
2007-03-14 14:25:00,74.49,74.54,74.48,74.54,6400.0,54.7321,54.7689,54.7248,54.7689,6400.0
2007-03-14 14:30:00,74.53,74.69,74.5,74.63,9300.0,54.7615,54.8791,54.7395,54.835,9300.0
2007-03-14 14:35:00,74.63,74.71,74.6,74.71,4400.0,54.835,54.8938,54.813,54.8938,4400.0
2007-03-14 14:40:00,74.75,74.85,74.7,74.76,5800.0,54.9232,54.9967,54.8864,54.9305,5800.0
2007-03-14 14:45:00,74.71,74.81,74.51,74.54,10500.0,54.8938,54.9673,54.7468,54.7689,10500.0
2007-03-14 14:50:00,74.5,74.63,74.41,74.57,12600.0,54.7395,54.835,54.6734,54.7909,12600.0
2007-03-14 14:55:00,74.55,74.55,74.43,74.44,4700.0,54.7762,54.7762,54.6881,54.6954,4700.0
2007-03-14 15:00:00,74.46,74.58,74.46,74.5,4400.0,54.7101,54.7983,54.7101,54.7395,4400.0
2007-03-14 15:05:00,74.51,74.54,74.46,74.51,5800.0,54.7468,54.7689,54.7101,54.7468,5800.0
2007-03-14 15:10:00,74.52,74.6,74.48,74.54,9200.0,54.7542,54.813,54.7248,54.7689,9200.0
2007-03-14 15:15:00,74.55,74.73,74.55,74.67,10600.0,54.7762,54.9085,54.7762,54.8644,10600.0
2007-03-14 15:20:00,74.68,74.75,74.57,74.75,15600.0,54.8717,54.9232,54.7909,54.9232,15600.0
2007-03-14 15:25:00,74.77,74.8,74.7,74.74,20800.0,54.9379,54.9599,54.8864,54.9158,20800.0
2007-03-14 15:30:00,74.76,74.82,74.69,74.74,21300.0,54.9305,54.9746,54.8791,54.9158,21300.0
2007-03-14 15:35:00,74.75,74.8,74.68,74.75,10800.0,54.9232,54.9599,54.8717,54.9232,10800.0
2007-03-14 15:40:00,74.7,74.73,74.64,74.67,7600.0,54.8864,54.9085,54.8424,54.8644,7600.0
2007-03-14 15:45:00,74.68,74.78,74.68,74.77,8600.0,54.8717,54.9452,54.8717,54.9379,8600.0
2007-03-14 15:50:00,74.77,74.93,74.75,74.87,23200.0,54.9379,55.0554,54.9232,55.0114,23200.0
2007-03-14 15:55:00,74.87,74.87,74.76,74.81,12200.0,55.0114,55.0114,54.9305,54.9673,12200.0
2007-03-15 09:30:00,74.86,75.18,74.76,75.12,3100.0,55.004,55.2391,54.9305,55.195,3100.0
2007-03-15 09:35:00,75.18,75.23,75.04,75.04,4000.0,55.2391,55.2759,55.1363,55.1363,4000.0
2007-03-15 09:40:00,75.09,75.09,74.91,74.98,4200.0,55.173,55.173,55.0407,55.0922,4200.0
2007-03-15 09:45:00,74.95,74.97,74.8,74.88,27200.0,55.0701,55.0848,54.9599,55.0187,27200.0
2007-03-15 09:50:00,74.88,75.01,74.85,74.86,3900.0,55.0187,55.1142,54.9967,55.004,3900.0
2007-03-15 09:55:00,74.87,75.0,74.7,74.93,4600.0,55.0114,55.1069,54.8864,55.0554,4600.0
2007-03-15 10:00:00,74.88,74.96,74.84,74.88,2500.0,55.0187,55.0775,54.9893,55.0187,2500.0
2007-03-15 10:05:00,74.87,74.9,74.81,74.85,6700.0,55.0114,55.0334,54.9673,54.9967,6700.0
2007-03-15 10:10:00,74.86,74.86,74.6,74.82,42000.0,55.004,55.004,54.813,54.9746,42000.0
2007-03-15 10:15:00,74.82,74.92,74.79,74.92,5400.0,54.9746,55.0481,54.9526,55.0481,5400.0
2007-03-15 10:20:00,74.91,75.05,74.85,75.04,3400.0,55.0407,55.1436,54.9967,55.1363,3400.0
2007-03-15 10:25:00,75.03,75.24,75.03,75.23,6000.0,55.1289,55.2832,55.1289,55.2759,6000.0
2007-03-15 10:30:00,75.31,75.31,75.18,75.26,4800.0,55.3346,55.3346,55.2391,55.2979,4800.0
2007-03-15 10:35:00,75.28,75.34,75.24,75.34,5100.0,55.3126,55.3567,55.2832,55.3567,5100.0
2007-03-15 10:40:00,75.33,75.37,75.31,75.37,4800.0,55.3493,55.3787,55.3346,55.3787,4800.0
2007-03-15 10:45:00,75.35,75.42,75.34,75.36,7500.0,55.364,55.4155,55.3567,55.3714,7500.0
2007-03-15 10:50:00,75.35,75.35,75.26,75.28,4600.0,55.364,55.364,55.2979,55.3126,4600.0
2007-03-15 10:55:00,75.3,75.46,75.28,75.45,6500.0,55.3273,55.4449,55.3126,55.4375,6500.0
2007-03-15 11:00:00,75.44,75.5,75.44,75.47,13400.0,55.4302,55.4743,55.4302,55.4522,13400.0
2007-03-15 11:05:00,75.48,75.54,75.45,75.49,12100.0,55.4596,55.5036,55.4375,55.4669,12100.0
2007-03-15 11:10:00,75.48,75.49,75.43,75.43,3600.0,55.4596,55.4669,55.4228,55.4228,3600.0
2007-03-15 11:15:00,75.45,75.45,75.39,75.44,4400.0,55.4375,55.4375,55.3934,55.4302,4400.0
2007-03-15 11:20:00,75.45,75.51,75.44,75.48,4200.0,55.4375,55.4816,55.4302,55.4596,4200.0
2007-03-15 11:25:00,75.48,75.54,75.47,75.54,4800.0,55.4596,55.5036,55.4522,55.5036,4800.0
2007-03-15 11:30:00,75.48,75.52,75.48,75.51,1800.0,55.4596,55.4889,55.4596,55.4816,1800.0
2007-03-15 11:35:00,75.51,75.53,75.5,75.52,3500.0,55.4816,55.4963,55.4743,55.4889,3500.0
2007-03-15 11:40:00,75.52,75.53,75.51,75.53,1600.0,55.4889,55.4963,55.4816,55.4963,1600.0
2007-03-15 11:45:00,75.53,75.54,75.39,75.43,32600.0,55.4963,55.5036,55.3934,55.4228,32600.0
2007-03-15 11:50:00,75.43,75.54,75.39,75.5,9700.0,55.4228,55.5036,55.3934,55.4743,9700.0
2007-03-15 11:55:00,75.5,75.5,75.39,75.39,2700.0,55.4743,55.4743,55.3934,55.3934,2700.0
2007-03-15 12:00:00,75.37,75.52,75.32,75.5,2500.0,55.3787,55.4889,55.342,55.4743,2500.0
2007-03-15 12:05:00,75.5,75.55,75.4,75.4,4000.0,55.4743,55.511,55.4008,55.4008,4000.0
2007-03-15 12:10:00,75.4,75.41,75.36,75.36,2900.0,55.4008,55.4081,55.3714,55.3714,2900.0
2007-03-15 12:15:00,75.37,75.44,75.33,75.34,3100.0,55.3787,55.4302,55.3493,55.3567,3100.0
2007-03-15 12:20:00,75.28,75.3,75.24,75.24,2700.0,55.3126,55.3273,55.2832,55.2832,2700.0
2007-03-15 12:25:00,75.25,75.3,75.23,75.25,3100.0,55.2906,55.3273,55.2759,55.2906,3100.0
2007-03-15 12:30:00,75.3,75.43,75.3,75.43,2600.0,55.3273,55.4228,55.3273,55.4228,2600.0
2007-03-15 12:35:00,75.39,75.42,75.38,75.41,1100.0,55.3934,55.4155,55.3861,55.4081,1100.0
2007-03-15 12:40:00,75.4,75.42,75.4,75.41,3000.0,55.4008,55.4155,55.4008,55.4081,3000.0
2007-03-15 12:45:00,75.41,75.41,75.35,75.36,1300.0,55.4081,55.4081,55.364,55.3714,1300.0
2007-03-15 12:50:00,75.34,75.36,75.27,75.29,2300.0,55.3567,55.3714,55.3053,55.32,2300.0
2007-03-15 12:55:00,75.3,75.33,75.3,75.3,1800.0,55.3273,55.3493,55.3273,55.3273,1800.0
2007-03-15 13:00:00,75.3,75.33,75.29,75.31,1500.0,55.3273,55.3493,55.32,55.3346,1500.0
2007-03-15 13:05:00,75.33,75.4,75.31,75.37,3500.0,55.3493,55.4008,55.3346,55.3787,3500.0
2007-03-15 13:10:00,75.36,75.37,75.27,75.27,1900.0,55.3714,55.3787,55.3053,55.3053,1900.0
2007-03-15 13:15:00,75.26,75.27,75.21,75.21,2800.0,55.2979,55.3053,55.2612,55.2612,2800.0
2007-03-15 13:20:00,75.21,75.21,75.12,75.13,3300.0,55.2612,55.2612,55.195,55.2024,3300.0
2007-03-15 13:25:00,75.13,75.14,75.09,75.12,2400.0,55.2024,55.2097,55.173,55.195,2400.0
2007-03-15 13:30:00,75.12,75.12,75.03,75.1,2700.0,55.195,55.195,55.1289,55.1803,2700.0
2007-03-15 13:35:00,75.1,75.1,74.95,74.95,3200.0,55.1803,55.1803,55.0701,55.0701,3200.0
2007-03-15 13:40:00,74.95,74.95,74.84,74.91,3100.0,55.0701,55.0701,54.9893,55.0407,3100.0
2007-03-15 13:45:00,74.95,74.96,74.9,74.95,5400.0,55.0701,55.0775,55.0334,55.0701,5400.0
2007-03-15 13:50:00,74.94,75.18,74.94,75.18,6600.0,55.0628,55.2391,55.0628,55.2391,6600.0
2007-03-15 13:55:00,75.17,75.17,75.09,75.14,3800.0,55.2318,55.2318,55.173,55.2097,3800.0
2007-03-15 14:00:00,75.09,75.09,74.95,74.95,2900.0,55.173,55.173,55.0701,55.0701,2900.0
2007-03-15 14:05:00,74.98,75.05,74.94,75.0,2300.0,55.0922,55.1436,55.0628,55.1069,2300.0
2007-03-15 14:10:00,75.0,75.0,74.93,74.95,2800.0,55.1069,55.1069,55.0554,55.0701,2800.0
2007-03-15 14:15:00,74.93,75.01,74.93,74.99,1500.0,55.0554,55.1142,55.0554,55.0995,1500.0
2007-03-15 14:20:00,74.98,75.0,74.92,74.92,1300.0,55.0922,55.1069,55.0481,55.0481,1300.0
2007-03-15 14:25:00,74.93,74.99,74.93,74.98,1900.0,55.0554,55.0995,55.0554,55.0922,1900.0
2007-03-15 14:30:00,74.99,75.0,74.92,74.98,1500.0,55.0995,55.1069,55.0481,55.0922,1500.0
2007-03-15 14:35:00,74.96,75.0,74.95,74.99,5500.0,55.0775,55.1069,55.0701,55.0995,5500.0
2007-03-15 14:40:00,74.99,75.18,74.99,75.18,6800.0,55.0995,55.2391,55.0995,55.2391,6800.0
2007-03-15 14:45:00,75.13,75.13,75.06,75.07,2200.0,55.2024,55.2024,55.151,55.1583,2200.0
2007-03-15 14:50:00,75.07,75.12,75.04,75.04,5800.0,55.1583,55.195,55.1363,55.1363,5800.0
2007-03-15 14:55:00,75.06,75.13,75.05,75.07,6200.0,55.151,55.2024,55.1436,55.1583,6200.0
2007-03-15 15:00:00,75.16,75.19,75.12,75.15,6800.0,55.2244,55.2465,55.195,55.2171,6800.0
2007-03-15 15:05:00,75.19,75.28,75.19,75.26,8500.0,55.2465,55.3126,55.2465,55.2979,8500.0
2007-03-15 15:10:00,75.23,75.23,75.13,75.16,3000.0,55.2759,55.2759,55.2024,55.2244,3000.0
2007-03-15 15:15:00,75.18,75.21,75.13,75.16,5800.0,55.2391,55.2612,55.2024,55.2244,5800.0
2007-03-15 15:20:00,75.12,75.25,75.12,75.25,5800.0,55.195,55.2906,55.195,55.2906,5800.0
2007-03-15 15:25:00,75.25,75.25,75.02,75.02,7700.0,55.2906,55.2906,55.1216,55.1216,7700.0
2007-03-15 15:30:00,75.02,75.17,75.0,75.15,11500.0,55.1216,55.2318,55.1069,55.2171,11500.0
2007-03-15 15:35:00,75.15,75.19,75.13,75.13,4500.0,55.2171,55.2465,55.2024,55.2024,4500.0
2007-03-15 15:40:00,75.13,75.17,75.07,75.14,7000.0,55.2024,55.2318,55.1583,55.2097,7000.0
2007-03-15 15:45:00,75.19,75.28,75.15,75.28,10700.0,55.2465,55.3126,55.2171,55.3126,10700.0
2007-03-15 15:50:00,75.22,75.29,75.16,75.19,7100.0,55.2685,55.32,55.2244,55.2465,7100.0
2007-03-15 15:55:00,75.16,75.19,75.14,75.15,8600.0,55.2244,55.2465,55.2097,55.2171,8600.0
2007-03-16 09:30:00,75.68,75.75,75.4,75.47,132200.0,55.6065,55.6579,55.4008,55.4522,132200.0
2007-03-16 09:35:00,75.48,75.55,75.38,75.44,5800.0,55.4596,55.511,55.3861,55.4302,5800.0
2007-03-16 09:40:00,75.45,75.69,75.45,75.69,4500.0,55.4375,55.6139,55.4375,55.6139,4500.0
2007-03-16 09:45:00,75.71,75.8,75.61,75.8,15000.0,55.6285,55.6947,55.5551,55.6947,15000.0
2007-03-16 09:50:00,75.79,76.0,75.76,76.0,3500.0,55.6873,55.8416,55.6653,55.8416,3500.0
2007-03-16 09:55:00,75.99,75.99,75.9,75.97,4600.0,55.8343,55.8343,55.7682,55.8196,4600.0
2007-03-16 10:00:00,75.97,76.06,75.96,76.0,4100.0,55.8196,55.8857,55.8122,55.8416,4100.0
2007-03-16 10:05:00,76.02,76.06,75.97,76.06,2500.0,55.8563,55.8857,55.8196,55.8857,2500.0
2007-03-16 10:10:00,76.03,76.07,75.93,76.07,7200.0,55.8637,55.8931,55.7902,55.8931,7200.0
2007-03-16 10:15:00,76.07,76.09,76.01,76.01,4100.0,55.8931,55.9078,55.849,55.849,4100.0
2007-03-16 10:20:00,76.01,76.01,75.95,75.99,3200.0,55.849,55.849,55.8049,55.8343,3200.0
2007-03-16 10:25:00,76.02,76.03,75.99,76.03,1600.0,55.8563,55.8637,55.8343,55.8637,1600.0
2007-03-16 10:30:00,76.04,76.08,76.01,76.01,2000.0,55.871,55.9004,55.849,55.849,2000.0
2007-03-16 10:35:00,76.06,76.06,75.98,75.99,3200.0,55.8857,55.8857,55.8269,55.8343,3200.0
2007-03-16 10:40:00,75.99,75.99,75.9,75.91,2500.0,55.8343,55.8343,55.7682,55.7755,2500.0
2007-03-16 10:45:00,75.89,75.89,75.75,75.83,5800.0,55.7608,55.7608,55.6579,55.7167,5800.0
2007-03-16 10:50:00,75.74,75.74,75.64,75.74,6300.0,55.6506,55.6506,55.5771,55.6506,6300.0
2007-03-16 10:55:00,75.67,75.67,75.55,75.55,1600.0,55.5992,55.5992,55.511,55.511,1600.0
2007-03-16 11:00:00,75.53,75.55,75.41,75.45,11200.0,55.4963,55.511,55.4081,55.4375,11200.0
2007-03-16 11:05:00,75.47,75.51,75.38,75.38,900.0,55.4522,55.4816,55.3861,55.3861,900.0
2007-03-16 11:10:00,75.36,75.39,75.27,75.33,2000.0,55.3714,55.3934,55.3053,55.3493,2000.0
2007-03-16 11:15:00,75.26,75.3,75.2,75.2,2500.0,55.2979,55.3273,55.2538,55.2538,2500.0
2007-03-16 11:20:00,75.22,75.33,75.22,75.33,1800.0,55.2685,55.3493,55.2685,55.3493,1800.0
2007-03-16 11:25:00,75.33,75.33,75.25,75.3,9400.0,55.3493,55.3493,55.2906,55.3273,9400.0
2007-03-16 11:30:00,75.26,75.3,75.24,75.26,25400.0,55.2979,55.3273,55.2832,55.2979,25400.0
2007-03-16 11:35:00,75.15,75.28,75.15,75.25,3600.0,55.2171,55.3126,55.2171,55.2906,3600.0
2007-03-16 11:40:00,75.24,75.35,75.24,75.35,1400.0,55.2832,55.364,55.2832,55.364,1400.0
2007-03-16 11:45:00,75.41,75.48,75.41,75.48,1100.0,55.4081,55.4596,55.4081,55.4596,1100.0
2007-03-16 11:50:00,75.46,75.51,75.45,75.49,1900.0,55.4449,55.4816,55.4375,55.4669,1900.0
2007-03-16 11:55:00,75.49,75.49,75.46,75.46,700.0,55.4669,55.4669,55.4449,55.4449,700.0
2007-03-16 12:00:00,75.5,75.5,75.5,75.5,900.0,55.4743,55.4743,55.4743,55.4743,900.0
2007-03-16 12:05:00,75.5,75.52,75.4,75.43,8100.0,55.4743,55.4889,55.4008,55.4228,8100.0
2007-03-16 12:10:00,75.43,75.45,75.4,75.45,1300.0,55.4228,55.4375,55.4008,55.4375,1300.0
2007-03-16 12:15:00,75.46,75.53,75.39,75.39,1600.0,55.4449,55.4963,55.3934,55.3934,1600.0
2007-03-16 12:20:00,75.39,75.4,75.35,75.35,20100.0,55.3934,55.4008,55.364,55.364,20100.0
2007-03-16 12:25:00,75.3,75.35,75.3,75.35,1100.0,55.3273,55.364,55.3273,55.364,1100.0
2007-03-16 12:30:00,75.3,75.3,75.23,75.23,1500.0,55.3273,55.3273,55.2759,55.2759,1500.0
2007-03-16 12:35:00,75.23,75.29,75.23,75.29,1700.0,55.2759,55.32,55.2759,55.32,1700.0
2007-03-16 12:40:00,75.34,75.35,75.34,75.34,1000.0,55.3567,55.364,55.3567,55.3567,1000.0
2007-03-16 12:45:00,75.31,75.31,75.22,75.22,1500.0,55.3346,55.3346,55.2685,55.2685,1500.0
2007-03-16 12:50:00,75.22,75.23,75.11,75.11,4100.0,55.2685,55.2759,55.1877,55.1877,4100.0
2007-03-16 12:55:00,75.11,75.15,75.1,75.1,2100.0,55.1877,55.2171,55.1803,55.1803,2100.0
2007-03-16 13:00:00,75.1,75.18,75.1,75.11,3200.0,55.1803,55.2391,55.1803,55.1877,3200.0
2007-03-16 13:05:00,75.1,75.12,75.05,75.06,1200.0,55.1803,55.195,55.1436,55.151,1200.0
2007-03-16 13:10:00,75.06,75.15,75.06,75.13,1800.0,55.151,55.2171,55.151,55.2024,1800.0
2007-03-16 13:15:00,75.16,75.23,75.14,75.23,2000.0,55.2244,55.2759,55.2097,55.2759,2000.0
2007-03-16 13:20:00,75.23,75.36,75.23,75.34,1600.0,55.2759,55.3714,55.2759,55.3567,1600.0
2007-03-16 13:25:00,75.32,75.32,75.24,75.27,1100.0,55.342,55.342,55.2832,55.3053,1100.0
2007-03-16 13:30:00,75.27,75.3,75.26,75.26,800.0,55.3053,55.3273,55.2979,55.2979,800.0
2007-03-16 13:35:00,75.29,75.31,75.17,75.17,1200.0,55.32,55.3346,55.2318,55.2318,1200.0
2007-03-16 13:40:00,75.21,75.24,75.19,75.19,900.0,55.2612,55.2832,55.2465,55.2465,900.0
2007-03-16 13:45:00,75.14,75.14,75.09,75.09,900.0,55.2097,55.2097,55.173,55.173,900.0
2007-03-16 13:50:00,75.1,75.19,75.1,75.18,1300.0,55.1803,55.2465,55.1803,55.2391,1300.0
2007-03-16 13:55:00,75.19,75.19,75.16,75.16,600.0,55.2465,55.2465,55.2244,55.2244,600.0
2007-03-16 14:00:00,75.15,75.16,75.12,75.12,800.0,55.2171,55.2244,55.195,55.195,800.0
2007-03-16 14:05:00,75.16,75.16,75.05,75.05,2600.0,55.2244,55.2244,55.1436,55.1436,2600.0
2007-03-16 14:10:00,75.05,75.05,74.95,75.04,4200.0,55.1436,55.1436,55.0701,55.1363,4200.0
2007-03-16 14:15:00,75.03,75.03,75.0,75.0,1400.0,55.1289,55.1289,55.1069,55.1069,1400.0
2007-03-16 14:20:00,75.0,75.01,74.89,74.9,3000.0,55.1069,55.1142,55.026,55.0334,3000.0
2007-03-16 14:25:00,74.9,74.99,74.9,74.94,2600.0,55.0334,55.0995,55.0334,55.0628,2600.0
2007-03-16 14:30:00,74.95,74.97,74.9,74.9,1500.0,55.0701,55.0848,55.0334,55.0334,1500.0
2007-03-16 14:35:00,74.93,75.0,74.93,74.98,3200.0,55.0554,55.1069,55.0554,55.0922,3200.0
2007-03-16 14:40:00,74.96,74.97,74.87,74.88,4700.0,55.0775,55.0848,55.0114,55.0187,4700.0
2007-03-16 14:45:00,74.88,74.94,74.81,74.94,3900.0,55.0187,55.0628,54.9673,55.0628,3900.0
2007-03-16 14:50:00,74.94,74.96,74.82,74.85,2300.0,55.0628,55.0775,54.9746,54.9967,2300.0
2007-03-16 14:55:00,74.85,74.95,74.85,74.94,3300.0,54.9967,55.0701,54.9967,55.0628,3300.0
2007-03-16 15:00:00,74.95,74.98,74.85,74.86,8700.0,55.0701,55.0922,54.9967,55.004,8700.0
2007-03-16 15:05:00,74.87,74.91,74.86,74.87,4900.0,55.0114,55.0407,55.004,55.0114,4900.0
2007-03-16 15:10:00,74.88,74.97,74.88,74.97,3100.0,55.0187,55.0848,55.0187,55.0848,3100.0
2007-03-16 15:15:00,74.96,74.98,74.93,74.97,5300.0,55.0775,55.0922,55.0554,55.0848,5300.0
2007-03-16 15:20:00,74.98,75.04,74.95,75.02,8100.0,55.0922,55.1363,55.0701,55.1216,8100.0
2007-03-16 15:25:00,75.01,75.03,74.96,74.99,8600.0,55.1142,55.1289,55.0775,55.0995,8600.0
2007-03-16 15:30:00,74.99,75.13,74.95,74.96,6500.0,55.0995,55.2024,55.0701,55.0775,6500.0
2007-03-16 15:35:00,74.97,75.15,74.97,75.15,7100.0,55.0848,55.2171,55.0848,55.2171,7100.0
2007-03-16 15:40:00,75.13,75.14,75.0,75.02,5900.0,55.2024,55.2097,55.1069,55.1216,5900.0
2007-03-16 15:45:00,75.03,75.05,74.97,75.04,10200.0,55.1289,55.1436,55.0848,55.1363,10200.0
2007-03-16 15:50:00,75.04,75.2,75.03,75.16,16400.0,55.1363,55.2538,55.1289,55.2244,16400.0
2007-03-16 15:55:00,75.19,75.23,75.15,75.21,38600.0,55.2465,55.2759,55.2171,55.2612,38600.0
2007-03-19 09:30:00,75.4,75.82,75.4,75.56,8600.0,55.4008,55.7094,55.4008,55.5183,8600.0
2007-03-19 09:35:00,75.69,75.94,75.65,75.94,3400.0,55.6139,55.7975,55.5845,55.7975,3400.0
2007-03-19 09:40:00,75.97,76.04,75.94,76.04,3200.0,55.8196,55.871,55.7975,55.871,3200.0
2007-03-19 09:45:00,76.04,76.12,75.96,76.12,2400.0,55.871,55.9298,55.8122,55.9298,2400.0
2007-03-19 09:50:00,76.12,76.12,75.92,75.99,2900.0,55.9298,55.9298,55.7828,55.8343,2900.0
2007-03-19 09:55:00,75.99,76.0,75.93,75.99,1900.0,55.8343,55.8416,55.7902,55.8343,1900.0
2007-03-19 10:00:00,75.98,76.07,75.88,75.88,2400.0,55.8269,55.8931,55.7535,55.7535,2400.0
2007-03-19 10:05:00,75.92,75.93,75.89,75.89,900.0,55.7828,55.7902,55.7608,55.7608,900.0
2007-03-19 10:10:00,75.81,75.86,75.81,75.85,1300.0,55.702,55.7388,55.702,55.7314,1300.0
2007-03-19 10:15:00,75.8,75.89,75.8,75.83,1000.0,55.6947,55.7608,55.6947,55.7167,1000.0
2007-03-19 10:20:00,75.86,75.96,75.83,75.96,1300.0,55.7388,55.8122,55.7167,55.8122,1300.0
2007-03-19 10:25:00,75.91,75.98,75.91,75.92,700.0,55.7755,55.8269,55.7755,55.7828,700.0
2007-03-19 10:30:00,75.97,75.97,75.92,75.92,400.0,55.8196,55.8196,55.7828,55.7828,400.0
2007-03-19 10:35:00,75.95,75.98,75.93,75.97,2000.0,55.8049,55.8269,55.7902,55.8196,2000.0
2007-03-19 10:40:00,76.01,76.03,76.01,76.03,600.0,55.849,55.8637,55.849,55.8637,600.0
2007-03-19 10:45:00,76.09,76.14,76.06,76.14,700.0,55.9078,55.9445,55.8857,55.9445,700.0
2007-03-19 10:50:00,76.12,76.31,76.12,76.31,1800.0,55.9298,56.0694,55.9298,56.0694,1800.0
2007-03-19 10:55:00,76.31,76.36,76.26,76.34,3100.0,56.0694,56.1061,56.0327,56.0914,3100.0
2007-03-19 11:00:00,76.36,76.36,76.29,76.35,2000.0,56.1061,56.1061,56.0547,56.0988,2000.0
2007-03-19 11:05:00,76.35,76.35,76.27,76.27,1700.0,56.0988,56.0988,56.04,56.04,1700.0
2007-03-19 11:10:00,76.27,76.41,76.27,76.36,10600.0,56.04,56.1429,56.04,56.1061,10600.0
2007-03-19 11:15:00,76.33,76.36,76.28,76.32,3300.0,56.0841,56.1061,56.0474,56.0768,3300.0
2007-03-19 11:20:00,76.37,76.37,76.29,76.3,1000.0,56.1135,56.1135,56.0547,56.0621,1000.0
2007-03-19 11:25:00,76.31,76.37,76.31,76.36,700.0,56.0694,56.1135,56.0694,56.1061,700.0
2007-03-19 11:30:00,76.34,76.34,76.34,76.34,200.0,56.0914,56.0914,56.0914,56.0914,200.0
2007-03-19 11:35:00,76.37,76.4,76.36,76.4,1600.0,56.1135,56.1355,56.1061,56.1355,1600.0
2007-03-19 11:40:00,76.38,76.5,76.38,76.45,2400.0,56.1208,56.209,56.1208,56.1723,2400.0
2007-03-19 11:45:00,76.48,76.48,76.45,76.45,300.0,56.1943,56.1943,56.1723,56.1723,300.0
2007-03-19 11:50:00,76.48,76.5,76.45,76.49,1700.0,56.1943,56.209,56.1723,56.2017,1700.0
2007-03-19 11:55:00,76.49,76.49,76.35,76.36,3500.0,56.2017,56.2017,56.0988,56.1061,3500.0
2007-03-19 12:00:00,76.37,76.39,76.31,76.39,2300.0,56.1135,56.1282,56.0694,56.1282,2300.0
2007-03-19 12:05:00,76.4,76.42,76.35,76.35,1800.0,56.1355,56.1502,56.0988,56.0988,1800.0
2007-03-19 12:10:00,76.35,76.39,76.3,76.37,2700.0,56.0988,56.1282,56.0621,56.1135,2700.0
2007-03-19 12:15:00,76.38,76.42,76.38,76.4,1900.0,56.1208,56.1502,56.1208,56.1355,1900.0
2007-03-19 12:20:00,76.42,76.42,76.31,76.31,800.0,56.1502,56.1502,56.0694,56.0694,800.0
2007-03-19 12:25:00,76.32,76.32,76.32,76.32,300.0,56.0768,56.0768,56.0768,56.0768,300.0
2007-03-19 12:30:00,76.32,76.37,76.31,76.37,400.0,56.0768,56.1135,56.0694,56.1135,400.0
2007-03-19 12:35:00,76.37,76.37,76.25,76.25,2500.0,56.1135,56.1135,56.0253,56.0253,2500.0
2007-03-19 12:40:00,76.28,76.28,76.25,76.25,800.0,56.0474,56.0474,56.0253,56.0253,800.0
2007-03-19 12:45:00,76.25,76.31,76.25,76.28,1600.0,56.0253,56.0694,56.0253,56.0474,1600.0
2007-03-19 12:50:00,76.31,76.31,76.25,76.25,1600.0,56.0694,56.0694,56.0253,56.0253,1600.0
2007-03-19 12:55:00,76.24,76.24,76.18,76.24,2500.0,56.018,56.018,55.9739,56.018,2500.0
2007-03-19 13:00:00,76.25,76.28,76.15,76.15,1100.0,56.0253,56.0474,55.9518,55.9518,1100.0
2007-03-19 13:05:00,76.15,76.16,76.15,76.16,2300.0,55.9518,55.9592,55.9518,55.9592,2300.0
2007-03-19 13:10:00,76.17,76.21,76.14,76.14,1600.0,55.9665,55.9959,55.9445,55.9445,1600.0
2007-03-19 13:15:00,76.14,76.16,76.14,76.16,800.0,55.9445,55.9592,55.9445,55.9592,800.0
2007-03-19 13:20:00,76.16,76.18,76.12,76.12,2400.0,55.9592,55.9739,55.9298,55.9298,2400.0
2007-03-19 13:25:00,76.14,76.17,76.12,76.13,3900.0,55.9445,55.9665,55.9298,55.9371,3900.0
2007-03-19 13:30:00,76.14,76.2,76.14,76.14,2000.0,55.9445,55.9886,55.9445,55.9445,2000.0
2007-03-19 13:35:00,76.17,76.17,76.11,76.13,1800.0,55.9665,55.9665,55.9225,55.9371,1800.0
2007-03-19 13:40:00,76.13,76.26,76.13,76.25,3300.0,55.9371,56.0327,55.9371,56.0253,3300.0
2007-03-19 13:45:00,76.21,76.22,76.18,76.18,300.0,55.9959,56.0033,55.9739,55.9739,300.0
2007-03-19 13:50:00,76.2,76.25,76.2,76.25,1600.0,55.9886,56.0253,55.9886,56.0253,1600.0
2007-03-19 13:55:00,76.25,76.33,76.19,76.19,3700.0,56.0253,56.0841,55.9812,55.9812,3700.0
2007-03-19 14:00:00,76.18,76.18,76.12,76.13,1600.0,55.9739,55.9739,55.9298,55.9371,1600.0
2007-03-19 14:05:00,76.13,76.14,76.12,76.14,1200.0,55.9371,55.9445,55.9298,55.9445,1200.0
2007-03-19 14:10:00,76.17,76.17,76.15,76.15,600.0,55.9665,55.9665,55.9518,55.9518,600.0
2007-03-19 14:15:00,76.15,76.15,76.13,76.13,700.0,55.9518,55.9518,55.9371,55.9371,700.0
2007-03-19 14:20:00,76.12,76.14,76.07,76.07,1700.0,55.9298,55.9445,55.8931,55.8931,1700.0
2007-03-19 14:25:00,76.09,76.16,76.04,76.05,4500.0,55.9078,55.9592,55.871,55.8784,4500.0
2007-03-19 14:30:00,76.04,76.07,76.04,76.04,2600.0,55.871,55.8931,55.871,55.871,2600.0
2007-03-19 14:35:00,76.05,76.13,76.04,76.13,2100.0,55.8784,55.9371,55.871,55.9371,2100.0
2007-03-19 14:40:00,76.17,76.17,76.09,76.1,2400.0,55.9665,55.9665,55.9078,55.9151,2400.0
2007-03-19 14:45:00,76.11,76.13,76.07,76.1,1000.0,55.9225,55.9371,55.8931,55.9151,1000.0
2007-03-19 14:50:00,76.12,76.18,76.06,76.06,5000.0,55.9298,55.9739,55.8857,55.8857,5000.0
2007-03-19 14:55:00,76.08,76.08,76.0,76.05,3800.0,55.9004,55.9004,55.8416,55.8784,3800.0
2007-03-19 15:00:00,76.05,76.07,75.99,75.99,2600.0,55.8784,55.8931,55.8343,55.8343,2600.0
2007-03-19 15:05:00,76.01,76.01,75.89,75.9,1900.0,55.849,55.849,55.7608,55.7682,1900.0
2007-03-19 15:10:00,75.89,75.94,75.89,75.92,2300.0,55.7608,55.7975,55.7608,55.7828,2300.0
2007-03-19 15:15:00,75.93,75.94,75.9,75.94,1400.0,55.7902,55.7975,55.7682,55.7975,1400.0
2007-03-19 15:20:00,75.97,75.97,75.9,75.9,1300.0,55.8196,55.8196,55.7682,55.7682,1300.0
2007-03-19 15:25:00,75.9,75.9,75.81,75.81,4700.0,55.7682,55.7682,55.702,55.702,4700.0
2007-03-19 15:30:00,75.81,75.85,75.81,75.85,4100.0,55.702,55.7314,55.702,55.7314,4100.0
2007-03-19 15:35:00,75.85,75.86,75.82,75.83,2300.0,55.7314,55.7388,55.7094,55.7167,2300.0
2007-03-19 15:40:00,75.83,75.93,75.82,75.93,4000.0,55.7167,55.7902,55.7094,55.7902,4000.0
2007-03-19 15:45:00,75.95,75.95,75.92,75.92,45000.0,55.8049,55.8049,55.7828,55.7828,45000.0
2007-03-19 15:50:00,75.92,75.92,75.85,75.86,6600.0,55.7828,55.7828,55.7314,55.7388,6600.0
2007-03-19 15:55:00,75.86,75.95,75.86,75.93,11300.0,55.7388,55.8049,55.7388,55.7902,11300.0
2007-03-20 09:30:00,75.9,76.09,75.9,76.09,2600.0,55.7682,55.9078,55.7682,55.9078,2600.0
2007-03-20 09:35:00,76.04,76.5,76.04,76.15,8200.0,55.871,56.209,55.871,55.9518,8200.0
2007-03-20 09:40:00,76.08,76.18,76.08,76.11,700.0,55.9004,55.9739,55.9004,55.9225,700.0
2007-03-20 09:45:00,76.19,76.39,76.19,76.37,1000.0,55.9812,56.1282,55.9812,56.1135,1000.0
2007-03-20 09:50:00,76.46,76.46,76.37,76.43,800.0,56.1796,56.1796,56.1135,56.1576,800.0
2007-03-20 09:55:00,76.37,76.37,76.25,76.25,1500.0,56.1135,56.1135,56.0253,56.0253,1500.0
2007-03-20 10:00:00,76.25,76.29,76.22,76.22,3800.0,56.0253,56.0547,56.0033,56.0033,3800.0
2007-03-20 10:05:00,76.2,76.27,76.2,76.21,900.0,55.9886,56.04,55.9886,55.9959,900.0
2007-03-20 10:10:00,76.21,76.38,76.21,76.38,2500.0,55.9959,56.1208,55.9959,56.1208,2500.0
2007-03-20 10:15:00,76.36,76.38,76.3,76.38,1500.0,56.1061,56.1208,56.0621,56.1208,1500.0
2007-03-20 10:20:00,76.3,76.38,76.3,76.38,1200.0,56.0621,56.1208,56.0621,56.1208,1200.0
2007-03-20 10:25:00,76.32,76.37,76.32,76.37,1000.0,56.0768,56.1135,56.0768,56.1135,1000.0
2007-03-20 10:30:00,76.34,76.34,76.28,76.28,1800.0,56.0914,56.0914,56.0474,56.0474,1800.0
2007-03-20 10:35:00,76.28,76.29,76.28,76.28,3200.0,56.0474,56.0547,56.0474,56.0474,3200.0
2007-03-20 10:40:00,76.29,76.34,76.24,76.34,2700.0,56.0547,56.0914,56.018,56.0914,2700.0
2007-03-20 10:45:00,76.31,76.32,76.27,76.28,3400.0,56.0694,56.0768,56.04,56.0474,3400.0
2007-03-20 10:50:00,76.32,76.37,76.28,76.28,5000.0,56.0768,56.1135,56.0474,56.0474,5000.0
2007-03-20 10:55:00,76.26,76.32,76.26,76.32,1000.0,56.0327,56.0768,56.0327,56.0768,1000.0
2007-03-20 11:00:00,76.28,76.32,76.28,76.32,300.0,56.0474,56.0768,56.0474,56.0768,300.0
2007-03-20 11:05:00,76.29,76.32,76.29,76.32,2900.0,56.0547,56.0768,56.0547,56.0768,2900.0
2007-03-20 11:10:00,76.32,76.32,76.3,76.31,3200.0,56.0768,56.0768,56.0621,56.0694,3200.0
2007-03-20 11:15:00,76.31,76.31,76.31,76.31,300.0,56.0694,56.0694,56.0694,56.0694,300.0
2007-03-20 11:20:00,76.29,76.31,76.24,76.27,2200.0,56.0547,56.0694,56.018,56.04,2200.0
2007-03-20 11:25:00,76.28,76.31,76.27,76.29,800.0,56.0474,56.0694,56.04,56.0547,800.0
2007-03-20 11:30:00,76.26,76.26,76.22,76.22,1100.0,56.0327,56.0327,56.0033,56.0033,1100.0
2007-03-20 11:35:00,76.25,76.25,76.18,76.18,400.0,56.0253,56.0253,55.9739,55.9739,400.0
2007-03-20 11:40:00,76.24,76.27,76.24,76.27,3500.0,56.018,56.04,56.018,56.04,3500.0
2007-03-20 11:45:00,76.28,76.28,76.27,76.27,200.0,56.0474,56.0474,56.04,56.04,200.0
2007-03-20 11:50:00,76.25,76.25,76.25,76.25,200.0,56.0253,56.0253,56.0253,56.0253,200.0
2007-03-20 11:55:00,76.25,76.25,76.25,76.25,300.0,56.0253,56.0253,56.0253,56.0253,300.0
2007-03-20 12:00:00,76.25,76.25,76.22,76.24,500.0,56.0253,56.0253,56.0033,56.018,500.0
2007-03-20 12:05:00,76.23,76.25,76.22,76.24,1500.0,56.0106,56.0253,56.0033,56.018,1500.0
2007-03-20 12:10:00,76.19,76.19,76.19,76.19,800.0,55.9812,55.9812,55.9812,55.9812,800.0
2007-03-20 12:15:00,76.18,76.2,76.17,76.17,1800.0,55.9739,55.9886,55.9665,55.9665,1800.0
2007-03-20 12:20:00,76.19,76.2,76.17,76.18,1200.0,55.9812,55.9886,55.9665,55.9739,1200.0
2007-03-20 12:25:00,76.18,76.19,76.17,76.19,1000.0,55.9739,55.9812,55.9665,55.9812,1000.0
2007-03-20 12:30:00,76.22,76.23,76.18,76.22,1800.0,56.0033,56.0106,55.9739,56.0033,1800.0
2007-03-20 12:35:00,76.14,76.2,76.12,76.2,2000.0,55.9445,55.9886,55.9298,55.9886,2000.0
2007-03-20 12:40:00,76.16,76.16,76.16,76.16,900.0,55.9592,55.9592,55.9592,55.9592,900.0
2007-03-20 12:45:00,76.18,76.18,76.14,76.18,1200.0,55.9739,55.9739,55.9445,55.9739,1200.0
2007-03-20 12:50:00,76.14,76.15,76.14,76.15,500.0,55.9445,55.9518,55.9445,55.9518,500.0
2007-03-20 12:55:00,76.15,76.15,76.11,76.11,1600.0,55.9518,55.9518,55.9225,55.9225,1600.0
2007-03-20 13:00:00,76.11,76.16,76.1,76.12,1900.0,55.9225,55.9592,55.9151,55.9298,1900.0
2007-03-20 13:05:00,76.12,76.21,76.12,76.18,1900.0,55.9298,55.9959,55.9298,55.9739,1900.0
2007-03-20 13:10:00,76.18,76.18,76.07,76.07,800.0,55.9739,55.9739,55.8931,55.8931,800.0
2007-03-20 13:15:00,76.11,76.11,76.07,76.07,700.0,55.9225,55.9225,55.8931,55.8931,700.0
2007-03-20 13:20:00,76.1,76.1,76.07,76.09,900.0,55.9151,55.9151,55.8931,55.9078,900.0
2007-03-20 13:25:00,76.1,76.1,76.08,76.09,800.0,55.9151,55.9151,55.9004,55.9078,800.0
2007-03-20 13:30:00,76.09,76.1,76.02,76.05,2600.0,55.9078,55.9151,55.8563,55.8784,2600.0
2007-03-20 13:35:00,76.03,76.04,76.01,76.01,400.0,55.8637,55.871,55.849,55.849,400.0
2007-03-20 13:40:00,76.05,76.11,76.05,76.11,600.0,55.8784,55.9225,55.8784,55.9225,600.0
2007-03-20 13:45:00,76.14,76.18,76.11,76.15,500.0,55.9445,55.9739,55.9225,55.9518,500.0
2007-03-20 13:50:00,76.14,76.14,76.03,76.03,1600.0,55.9445,55.9445,55.8637,55.8637,1600.0
2007-03-20 13:55:00,76.02,76.04,76.0,76.03,2200.0,55.8563,55.871,55.8416,55.8637,2200.0
2007-03-20 14:00:00,76.01,76.05,76.01,76.05,400.0,55.849,55.8784,55.849,55.8784,400.0
2007-03-20 14:05:00,76.04,76.08,76.04,76.07,4300.0,55.871,55.9004,55.871,55.8931,4300.0
2007-03-20 14:10:00,76.08,76.09,76.05,76.09,2700.0,55.9004,55.9078,55.8784,55.9078,2700.0
2007-03-20 14:15:00,76.06,76.06,76.04,76.04,1600.0,55.8857,55.8857,55.871,55.871,1600.0
2007-03-20 14:20:00,76.04,76.04,75.95,75.97,2600.0,55.871,55.871,55.8049,55.8196,2600.0
2007-03-20 14:25:00,75.97,76.05,75.97,75.98,3700.0,55.8196,55.8784,55.8196,55.8269,3700.0
2007-03-20 14:30:00,75.97,75.98,75.91,75.98,900.0,55.8196,55.8269,55.7755,55.8269,900.0
2007-03-20 14:35:00,75.96,76.0,75.96,75.99,2400.0,55.8122,55.8416,55.8122,55.8343,2400.0
2007-03-20 14:40:00,76.0,76.0,75.94,75.95,3300.0,55.8416,55.8416,55.7975,55.8049,3300.0
2007-03-20 14:45:00,75.95,76.0,75.95,75.99,2500.0,55.8049,55.8416,55.8049,55.8343,2500.0
2007-03-20 14:50:00,75.99,76.0,75.97,75.98,1700.0,55.8343,55.8416,55.8196,55.8269,1700.0
2007-03-20 14:55:00,75.99,76.0,75.91,75.96,1800.0,55.8343,55.8416,55.7755,55.8122,1800.0
2007-03-20 15:00:00,75.97,76.03,75.95,76.02,5700.0,55.8196,55.8637,55.8049,55.8563,5700.0
2007-03-20 15:05:00,76.03,76.05,76.02,76.04,3100.0,55.8637,55.8784,55.8563,55.871,3100.0
2007-03-20 15:10:00,76.04,76.08,76.04,76.06,2600.0,55.871,55.9004,55.871,55.8857,2600.0
2007-03-20 15:15:00,76.05,76.05,75.97,76.0,2300.0,55.8784,55.8784,55.8196,55.8416,2300.0
2007-03-20 15:20:00,76.0,76.1,76.0,76.1,7900.0,55.8416,55.9151,55.8416,55.9151,7900.0
2007-03-20 15:25:00,76.05,76.09,76.05,76.06,1900.0,55.8784,55.9078,55.8784,55.8857,1900.0
2007-03-20 15:30:00,76.07,76.09,76.06,76.06,2900.0,55.8931,55.9078,55.8857,55.8857,2900.0
2007-03-20 15:35:00,76.07,76.17,76.03,76.08,6700.0,55.8931,55.9665,55.8637,55.9004,6700.0
2007-03-20 15:40:00,76.08,76.12,76.08,76.09,3200.0,55.9004,55.9298,55.9004,55.9078,3200.0
2007-03-20 15:45:00,76.09,76.23,76.09,76.21,3700.0,55.9078,56.0106,55.9078,55.9959,3700.0
2007-03-20 15:50:00,76.18,76.23,76.12,76.23,8100.0,55.9739,56.0106,55.9298,56.0106,8100.0
2007-03-20 15:55:00,76.24,76.25,76.17,76.17,11400.0,56.018,56.0253,55.9665,55.9665,11400.0
2007-03-21 09:30:00,76.14,76.14,76.0,76.0,3400.0,55.9445,55.9445,55.8416,55.8416,3400.0
2007-03-21 09:35:00,76.01,76.1,76.0,76.1,1400.0,55.849,55.9151,55.8416,55.9151,1400.0
2007-03-21 09:40:00,76.0,76.14,75.95,76.0,1700.0,55.8416,55.9445,55.8049,55.8416,1700.0
2007-03-21 09:45:00,75.99,76.06,75.97,75.98,1900.0,55.8343,55.8857,55.8196,55.8269,1900.0
2007-03-21 09:50:00,76.01,76.1,75.98,76.02,3700.0,55.849,55.9151,55.8269,55.8563,3700.0
2007-03-21 09:55:00,76.03,76.04,75.9,75.92,6800.0,55.8637,55.871,55.7682,55.7828,6800.0
2007-03-21 10:00:00,75.96,76.09,75.96,76.06,1300.0,55.8122,55.9078,55.8122,55.8857,1300.0
2007-03-21 10:05:00,76.1,76.25,76.1,76.18,7600.0,55.9151,56.0253,55.9151,55.9739,7600.0
2007-03-21 10:10:00,76.18,76.3,76.18,76.3,3000.0,55.9739,56.0621,55.9739,56.0621,3000.0
2007-03-21 10:15:00,76.26,76.3,76.25,76.3,1000.0,56.0327,56.0621,56.0253,56.0621,1000.0
2007-03-21 10:20:00,76.25,76.3,76.2,76.2,1900.0,56.0253,56.0621,55.9886,55.9886,1900.0
2007-03-21 10:25:00,76.23,76.23,76.16,76.16,600.0,56.0106,56.0106,55.9592,55.9592,600.0
2007-03-21 10:30:00,76.16,76.16,76.07,76.07,900.0,55.9592,55.9592,55.8931,55.8931,900.0
2007-03-21 10:35:00,76.09,76.12,76.0,76.0,2500.0,55.9078,55.9298,55.8416,55.8416,2500.0
2007-03-21 10:40:00,76.01,76.06,76.01,76.06,1400.0,55.849,55.8857,55.849,55.8857,1400.0
2007-03-21 10:45:00,76.08,76.12,76.08,76.08,800.0,55.9004,55.9298,55.9004,55.9004,800.0
2007-03-21 10:50:00,76.08,76.16,76.08,76.16,1500.0,55.9004,55.9592,55.9004,55.9592,1500.0
2007-03-21 10:55:00,76.2,76.21,76.15,76.15,2100.0,55.9886,55.9959,55.9518,55.9518,2100.0
2007-03-21 11:00:00,76.19,76.19,76.08,76.14,2000.0,55.9812,55.9812,55.9004,55.9445,2000.0
2007-03-21 11:05:00,76.14,76.14,76.05,76.08,6900.0,55.9445,55.9445,55.8784,55.9004,6900.0
2007-03-21 11:10:00,76.09,76.12,76.06,76.09,3600.0,55.9078,55.9298,55.8857,55.9078,3600.0
2007-03-21 11:15:00,76.09,76.11,76.09,76.09,700.0,55.9078,55.9225,55.9078,55.9078,700.0
2007-03-21 11:20:00,76.11,76.15,76.1,76.1,500.0,55.9225,55.9518,55.9151,55.9151,500.0
2007-03-21 11:25:00,76.15,76.15,76.15,76.15,100.0,55.9518,55.9518,55.9518,55.9518,100.0
2007-03-21 11:30:00,76.15,76.16,76.14,76.16,1000.0,55.9518,55.9592,55.9445,55.9592,1000.0
2007-03-21 11:35:00,76.19,76.19,76.17,76.18,700.0,55.9812,55.9812,55.9665,55.9739,700.0
2007-03-21 11:40:00,76.22,76.22,76.18,76.2,1300.0,56.0033,56.0033,55.9739,55.9886,1300.0
2007-03-21 11:45:00,76.22,76.22,76.21,76.21,300.0,56.0033,56.0033,55.9959,55.9959,300.0
2007-03-21 11:50:00,76.23,76.25,76.23,76.25,900.0,56.0106,56.0253,56.0106,56.0253,900.0
2007-03-21 11:55:00,76.27,76.29,76.26,76.29,400.0,56.04,56.0547,56.0327,56.0547,400.0
2007-03-21 12:00:00,76.25,76.26,76.25,76.25,900.0,56.0253,56.0327,56.0253,56.0253,900.0
2007-03-21 12:05:00,76.25,76.25,76.19,76.19,1200.0,56.0253,56.0253,55.9812,55.9812,1200.0
2007-03-21 12:10:00,76.2,76.22,76.2,76.2,800.0,55.9886,56.0033,55.9886,55.9886,800.0
2007-03-21 12:15:00,76.22,76.24,76.2,76.24,1000.0,56.0033,56.018,55.9886,56.018,1000.0
2007-03-21 12:20:00,76.24,76.26,76.23,76.26,600.0,56.018,56.0327,56.0106,56.0327,600.0
2007-03-21 12:25:00,76.23,76.29,76.23,76.25,1100.0,56.0106,56.0547,56.0106,56.0253,1100.0
2007-03-21 12:30:00,76.27,76.27,76.27,76.27,100.0,56.04,56.04,56.04,56.04,100.0
2007-03-21 12:35:00,76.3,76.34,76.3,76.32,1700.0,56.0621,56.0914,56.0621,56.0768,1700.0
2007-03-21 12:40:00,76.36,76.36,76.27,76.27,1700.0,56.1061,56.1061,56.04,56.04,1700.0
2007-03-21 12:45:00,76.32,76.32,76.29,76.3,700.0,56.0768,56.0768,56.0547,56.0621,700.0
2007-03-21 12:50:00,76.32,76.32,76.32,76.32,200.0,56.0768,56.0768,56.0768,56.0768,200.0
2007-03-21 12:55:00,76.35,76.35,76.32,76.32,200.0,56.0988,56.0988,56.0768,56.0768,200.0
2007-03-21 13:00:00,76.32,76.32,76.25,76.25,1300.0,56.0768,56.0768,56.0253,56.0253,1300.0
2007-03-21 13:05:00,76.23,76.23,76.23,76.23,100.0,56.0106,56.0106,56.0106,56.0106,100.0
2007-03-21 13:10:00,76.26,76.26,76.24,76.24,500.0,56.0327,56.0327,56.018,56.018,500.0
2007-03-21 13:15:00,76.26,76.27,76.24,76.24,1200.0,56.0327,56.04,56.018,56.018,1200.0
2007-03-21 13:20:00,76.23,76.25,76.23,76.23,1400.0,56.0106,56.0253,56.0106,56.0106,1400.0
2007-03-21 13:25:00,76.23,76.27,76.23,76.25,900.0,56.0106,56.04,56.0106,56.0253,900.0
2007-03-21 13:30:00,76.28,76.28,76.2,76.2,1400.0,56.0474,56.0474,55.9886,55.9886,1400.0
2007-03-21 13:35:00,76.2,76.26,76.16,76.21,1900.0,55.9886,56.0327,55.9592,55.9959,1900.0
2007-03-21 13:40:00,76.25,76.28,76.2,76.21,6100.0,56.0253,56.0474,55.9886,55.9959,6100.0
2007-03-21 13:45:00,76.21,76.21,76.18,76.18,2000.0,55.9959,55.9959,55.9739,55.9739,2000.0
2007-03-21 13:50:00,76.19,76.2,76.16,76.17,1300.0,55.9812,55.9886,55.9592,55.9665,1300.0
2007-03-21 13:55:00,76.19,76.2,76.18,76.18,35500.0,55.9812,55.9886,55.9739,55.9739,35500.0
2007-03-21 14:00:00,76.19,76.19,76.18,76.18,2000.0,55.9812,55.9812,55.9739,55.9739,2000.0
2007-03-21 14:05:00,76.19,76.22,76.19,76.21,4300.0,55.9812,56.0033,55.9812,55.9959,4300.0
2007-03-21 14:10:00,76.2,76.2,76.08,76.12,4100.0,55.9886,55.9886,55.9004,55.9298,4100.0
2007-03-21 14:15:00,76.12,76.55,76.12,76.37,17700.0,55.9298,56.2457,55.9298,56.1135,17700.0
2007-03-21 14:20:00,76.21,76.75,76.21,76.75,3700.0,55.9959,56.3927,55.9959,56.3927,3700.0
2007-03-21 14:25:00,76.78,76.84,76.73,76.81,3900.0,56.4147,56.4588,56.378,56.4368,3900.0
2007-03-21 14:30:00,76.83,76.96,76.82,76.85,9400.0,56.4515,56.547,56.4441,56.4662,9400.0
2007-03-21 14:35:00,76.88,76.93,76.87,76.88,4900.0,56.4882,56.525,56.4809,56.4882,4900.0
2007-03-21 14:40:00,76.9,77.11,76.87,77.07,8000.0,56.5029,56.6572,56.4809,56.6278,8000.0
2007-03-21 14:45:00,77.09,77.1,77.01,77.07,10600.0,56.6425,56.6499,56.5837,56.6278,10600.0
2007-03-21 14:50:00,77.07,77.17,77.07,77.17,1100.0,56.6278,56.7013,56.6278,56.7013,1100.0
2007-03-21 14:55:00,77.17,77.52,77.17,77.52,16400.0,56.7013,56.9585,56.7013,56.9585,16400.0
2007-03-21 15:00:00,77.52,77.56,77.37,77.37,4200.0,56.9585,56.9879,56.8482,56.8482,4200.0
2007-03-21 15:05:00,77.37,77.37,77.26,77.26,3000.0,56.8482,56.8482,56.7674,56.7674,3000.0
2007-03-21 15:10:00,77.16,77.26,77.07,77.26,7900.0,56.6939,56.7674,56.6278,56.7674,7900.0
2007-03-21 15:15:00,77.27,77.28,77.22,77.27,10300.0,56.7748,56.7821,56.738,56.7748,10300.0
2007-03-21 15:20:00,77.24,77.4,77.23,77.28,10000.0,56.7527,56.8703,56.7454,56.7821,10000.0
2007-03-21 15:25:00,77.29,77.34,77.18,77.24,5600.0,56.7895,56.8262,56.7086,56.7527,5600.0
2007-03-21 15:30:00,77.3,77.47,77.3,77.46,8200.0,56.7968,56.9217,56.7968,56.9144,8200.0
2007-03-21 15:35:00,77.45,77.45,77.29,77.32,6200.0,56.907,56.907,56.7895,56.8115,6200.0
2007-03-21 15:40:00,77.33,77.41,77.33,77.36,5700.0,56.8189,56.8776,56.8189,56.8409,5700.0
2007-03-21 15:45:00,77.38,77.51,77.36,77.43,7200.0,56.8556,56.9511,56.8409,56.8923,7200.0
2007-03-21 15:50:00,77.39,77.41,77.35,77.39,3500.0,56.8629,56.8776,56.8336,56.8629,3500.0
2007-03-21 15:55:00,77.44,77.53,77.39,77.41,8000.0,56.8997,56.9658,56.8629,56.8776,8000.0
2007-03-22 09:30:00,77.53,77.81,77.53,77.81,7600.0,56.9658,57.1715,56.9658,57.1715,7600.0
2007-03-22 09:35:00,77.77,77.85,77.7,77.83,5800.0,57.1422,57.2009,57.0907,57.1862,5800.0
2007-03-22 09:40:00,77.82,78.54,77.82,77.89,16000.0,57.1789,57.7079,57.1789,57.2303,16000.0
2007-03-22 09:45:00,77.87,77.89,77.67,77.68,9900.0,57.2156,57.2303,57.0687,57.076,9900.0
2007-03-22 09:50:00,77.68,77.87,77.65,77.87,6800.0,57.076,57.2156,57.054,57.2156,6800.0
2007-03-22 09:55:00,77.89,77.89,77.64,77.64,8000.0,57.2303,57.2303,57.0466,57.0466,8000.0
2007-03-22 10:00:00,77.63,77.74,77.61,77.63,4600.0,57.0393,57.1201,57.0246,57.0393,4600.0
2007-03-22 10:05:00,77.73,77.84,77.66,77.82,3600.0,57.1128,57.1936,57.0613,57.1789,3600.0
2007-03-22 10:10:00,77.84,77.89,77.78,77.78,5300.0,57.1936,57.2303,57.1495,57.1495,5300.0
2007-03-22 10:15:00,77.77,77.93,77.77,77.92,3200.0,57.1422,57.2597,57.1422,57.2524,3200.0
2007-03-22 10:20:00,77.85,77.92,77.75,77.8,2100.0,57.2009,57.2524,57.1275,57.1642,2100.0
2007-03-22 10:25:00,77.81,77.85,77.8,77.85,2400.0,57.1715,57.2009,57.1642,57.2009,2400.0
2007-03-22 10:30:00,77.87,77.89,77.83,77.84,4400.0,57.2156,57.2303,57.1862,57.1936,4400.0
2007-03-22 10:35:00,77.84,77.92,77.77,77.92,8600.0,57.1936,57.2524,57.1422,57.2524,8600.0
2007-03-22 10:40:00,77.91,77.95,77.89,77.89,3700.0,57.245,57.2744,57.2303,57.2303,3700.0
2007-03-22 10:45:00,77.9,77.99,77.89,77.91,3700.0,57.2377,57.3038,57.2303,57.245,3700.0
2007-03-22 10:50:00,77.91,77.98,77.89,77.94,4700.0,57.245,57.2965,57.2303,57.2671,4700.0
2007-03-22 10:55:00,77.95,78.03,77.95,77.99,6200.0,57.2744,57.3332,57.2744,57.3038,6200.0
2007-03-22 11:00:00,77.97,77.97,77.87,77.87,4600.0,57.2891,57.2891,57.2156,57.2156,4600.0
2007-03-22 11:05:00,77.87,78.0,77.86,78.0,3300.0,57.2156,57.3111,57.2083,57.3111,3300.0
2007-03-22 11:10:00,77.99,78.0,77.95,77.95,4700.0,57.3038,57.3111,57.2744,57.2744,4700.0
2007-03-22 11:15:00,77.98,78.08,77.95,77.98,5500.0,57.2965,57.3699,57.2744,57.2965,5500.0
2007-03-22 11:20:00,77.96,78.04,77.94,78.04,2100.0,57.2818,57.3405,57.2671,57.3405,2100.0
2007-03-22 11:25:00,78.03,78.03,77.97,77.98,2500.0,57.3332,57.3332,57.2891,57.2965,2500.0
2007-03-22 11:30:00,77.98,78.01,77.97,78.0,2700.0,57.2965,57.3185,57.2891,57.3111,2700.0
2007-03-22 11:35:00,78.0,78.02,77.98,78.02,3600.0,57.3111,57.3258,57.2965,57.3258,3600.0
2007-03-22 11:40:00,78.05,78.05,77.98,78.0,2600.0,57.3479,57.3479,57.2965,57.3111,2600.0
2007-03-22 11:45:00,77.99,78.01,77.98,77.99,2500.0,57.3038,57.3185,57.2965,57.3038,2500.0
2007-03-22 11:50:00,77.97,78.02,77.97,78.01,1700.0,57.2891,57.3258,57.2891,57.3185,1700.0
2007-03-22 11:55:00,78.0,78.08,78.0,78.07,3700.0,57.3111,57.3699,57.3111,57.3626,3700.0
2007-03-22 12:00:00,78.07,78.12,78.07,78.12,5700.0,57.3626,57.3993,57.3626,57.3993,5700.0
2007-03-22 12:05:00,78.15,78.17,78.13,78.16,4600.0,57.4214,57.4361,57.4067,57.4287,4600.0
2007-03-22 12:10:00,78.16,78.26,78.16,78.23,24300.0,57.4287,57.5022,57.4287,57.4801,24300.0
2007-03-22 12:15:00,78.25,78.29,78.23,78.29,7000.0,57.4948,57.5242,57.4801,57.5242,7000.0
2007-03-22 12:20:00,78.25,78.27,78.23,78.23,3800.0,57.4948,57.5095,57.4801,57.4801,3800.0
2007-03-22 12:25:00,78.22,78.33,78.22,78.27,11100.0,57.4728,57.5536,57.4728,57.5095,11100.0
2007-03-22 12:30:00,78.26,78.34,78.23,78.23,14800.0,57.5022,57.561,57.4801,57.4801,14800.0
2007-03-22 12:35:00,78.25,78.25,78.19,78.2,5300.0,57.4948,57.4948,57.4507,57.4581,5300.0
2007-03-22 12:40:00,78.18,78.2,78.16,78.17,2700.0,57.4434,57.4581,57.4287,57.4361,2700.0
2007-03-22 12:45:00,78.16,78.16,78.1,78.1,1300.0,57.4287,57.4287,57.3846,57.3846,1300.0
2007-03-22 12:50:00,78.11,78.13,78.09,78.09,1100.0,57.392,57.4067,57.3773,57.3773,1100.0
2007-03-22 12:55:00,78.08,78.08,78.03,78.03,800.0,57.3699,57.3699,57.3332,57.3332,800.0
2007-03-22 13:00:00,78.04,78.11,77.99,77.99,5800.0,57.3405,57.392,57.3038,57.3038,5800.0
2007-03-22 13:05:00,77.98,78.02,77.95,78.02,15800.0,57.2965,57.3258,57.2744,57.3258,15800.0
2007-03-22 13:10:00,78.0,78.0,77.94,77.94,1200.0,57.3111,57.3111,57.2671,57.2671,1200.0
2007-03-22 13:15:00,77.94,78.0,77.93,77.95,2700.0,57.2671,57.3111,57.2597,57.2744,2700.0
2007-03-22 13:20:00,77.95,78.0,77.95,77.98,2200.0,57.2744,57.3111,57.2744,57.2965,2200.0
2007-03-22 13:25:00,77.99,78.0,77.94,77.94,3900.0,57.3038,57.3111,57.2671,57.2671,3900.0
2007-03-22 13:30:00,77.95,77.97,77.93,77.97,2100.0,57.2744,57.2891,57.2597,57.2891,2100.0
2007-03-22 13:35:00,77.96,77.96,77.92,77.93,3100.0,57.2818,57.2818,57.2524,57.2597,3100.0
2007-03-22 13:40:00,77.93,78.0,77.93,78.0,6300.0,57.2597,57.3111,57.2597,57.3111,6300.0
2007-03-22 13:45:00,77.99,78.0,77.98,77.98,3900.0,57.3038,57.3111,57.2965,57.2965,3900.0
2007-03-22 13:50:00,77.94,78.04,77.94,78.04,2000.0,57.2671,57.3405,57.2671,57.3405,2000.0
2007-03-22 13:55:00,78.02,78.05,77.97,77.98,5100.0,57.3258,57.3479,57.2891,57.2965,5100.0
2007-03-22 14:00:00,78.02,78.08,77.98,77.98,8300.0,57.3258,57.3699,57.2965,57.2965,8300.0
2007-03-22 14:05:00,78.0,78.06,78.0,78.01,5100.0,57.3111,57.3552,57.3111,57.3185,5100.0
2007-03-22 14:10:00,77.99,78.03,77.99,77.99,1100.0,57.3038,57.3332,57.3038,57.3038,1100.0
2007-03-22 14:15:00,78.0,78.03,77.99,78.03,4700.0,57.3111,57.3332,57.3038,57.3332,4700.0
2007-03-22 14:20:00,77.99,78.03,77.99,78.03,4700.0,57.3038,57.3332,57.3038,57.3332,4700.0
2007-03-22 14:25:00,78.01,78.03,78.0,78.03,4000.0,57.3185,57.3332,57.3111,57.3332,4000.0
2007-03-22 14:30:00,78.01,78.04,77.99,78.0,23400.0,57.3185,57.3405,57.3038,57.3111,23400.0
2007-03-22 14:35:00,78.0,78.11,77.99,78.11,6700.0,57.3111,57.392,57.3038,57.392,6700.0
2007-03-22 14:40:00,78.07,78.11,78.0,78.0,5200.0,57.3626,57.392,57.3111,57.3111,5200.0
2007-03-22 14:45:00,78.0,78.04,77.99,78.03,3700.0,57.3111,57.3405,57.3038,57.3332,3700.0
2007-03-22 14:50:00,78.04,78.05,77.98,77.99,8500.0,57.3405,57.3479,57.2965,57.3038,8500.0
2007-03-22 14:55:00,77.98,78.04,77.98,78.03,4500.0,57.2965,57.3405,57.2965,57.3332,4500.0
2007-03-22 15:00:00,78.04,78.04,77.99,78.0,4900.0,57.3405,57.3405,57.3038,57.3111,4900.0
2007-03-22 15:05:00,78.0,78.0,77.96,77.96,9600.0,57.3111,57.3111,57.2818,57.2818,9600.0
2007-03-22 15:10:00,77.96,77.99,77.96,77.99,4400.0,57.2818,57.3038,57.2818,57.3038,4400.0
2007-03-22 15:15:00,77.99,78.0,77.97,78.0,7200.0,57.3038,57.3111,57.2891,57.3111,7200.0
2007-03-22 15:20:00,78.0,78.0,77.95,77.98,11600.0,57.3111,57.3111,57.2744,57.2965,11600.0
2007-03-22 15:25:00,77.96,78.0,77.96,78.0,3400.0,57.2818,57.3111,57.2818,57.3111,3400.0
2007-03-22 15:30:00,77.97,78.04,77.95,77.97,41400.0,57.2891,57.3405,57.2744,57.2891,41400.0
2007-03-22 15:35:00,77.98,78.03,77.97,77.98,4600.0,57.2965,57.3332,57.2891,57.2965,4600.0
2007-03-22 15:40:00,77.99,78.02,77.97,78.0,7700.0,57.3038,57.3258,57.2891,57.3111,7700.0
2007-03-22 15:45:00,78.0,78.0,77.95,77.99,6000.0,57.3111,57.3111,57.2744,57.3038,6000.0
2007-03-22 15:50:00,78.0,78.07,77.98,77.99,54400.0,57.3111,57.3626,57.2965,57.3038,54400.0
2007-03-22 15:55:00,77.98,78.04,77.96,78.02,27500.0,57.2965,57.3405,57.2818,57.3258,27500.0
2007-03-23 09:30:00,78.07,78.22,78.0,78.2,2500.0,57.3626,57.4728,57.3111,57.4581,2500.0
2007-03-23 09:35:00,78.16,78.2,78.07,78.08,3200.0,57.4287,57.4581,57.3626,57.3699,3200.0
2007-03-23 09:40:00,78.16,78.21,78.13,78.18,3100.0,57.4287,57.4654,57.4067,57.4434,3100.0
2007-03-23 09:45:00,78.19,78.23,78.11,78.23,3800.0,57.4507,57.4801,57.392,57.4801,3800.0
2007-03-23 09:50:00,78.23,78.3,78.16,78.25,6800.0,57.4801,57.5316,57.4287,57.4948,6800.0
2007-03-23 09:55:00,78.21,78.22,78.2,78.2,1600.0,57.4654,57.4728,57.4581,57.4581,1600.0
2007-03-23 10:00:00,78.2,78.65,78.2,78.47,8300.0,57.4581,57.7887,57.4581,57.6565,8300.0
2007-03-23 10:05:00,78.48,78.57,78.44,78.52,6000.0,57.6638,57.73,57.6344,57.6932,6000.0
2007-03-23 10:10:00,78.53,78.54,78.46,78.46,2500.0,57.7006,57.7079,57.6491,57.6491,2500.0
2007-03-23 10:15:00,78.4,78.42,78.29,78.29,1100.0,57.605,57.6197,57.5242,57.5242,1100.0
2007-03-23 10:20:00,78.34,78.42,78.25,78.31,4700.0,57.561,57.6197,57.4948,57.5389,4700.0
2007-03-23 10:25:00,78.29,78.29,78.25,78.25,2400.0,57.5242,57.5242,57.4948,57.4948,2400.0
2007-03-23 10:30:00,78.24,78.36,78.21,78.32,4800.0,57.4875,57.5757,57.4654,57.5463,4800.0
2007-03-23 10:35:00,78.39,78.51,78.39,78.51,3600.0,57.5977,57.6859,57.5977,57.6859,3600.0
2007-03-23 10:40:00,78.54,78.57,78.53,78.57,2200.0,57.7079,57.73,57.7006,57.73,2200.0
2007-03-23 10:45:00,78.56,78.56,78.4,78.4,2400.0,57.7226,57.7226,57.605,57.605,2400.0
2007-03-23 10:50:00,78.4,78.59,78.4,78.52,4700.0,57.605,57.7447,57.605,57.6932,4700.0
2007-03-23 10:55:00,78.56,78.58,78.51,78.53,1700.0,57.7226,57.7373,57.6859,57.7006,1700.0
2007-03-23 11:00:00,78.58,78.6,78.54,78.6,1700.0,57.7373,57.752,57.7079,57.752,1700.0
2007-03-23 11:05:00,78.58,78.68,78.57,78.57,4300.0,57.7373,57.8108,57.73,57.73,4300.0
2007-03-23 11:10:00,78.58,78.62,78.57,78.57,700.0,57.7373,57.7667,57.73,57.73,700.0
2007-03-23 11:15:00,78.59,78.63,78.56,78.6,1300.0,57.7447,57.774,57.7226,57.752,1300.0
2007-03-23 11:20:00,78.57,78.69,78.56,78.69,3800.0,57.73,57.8181,57.7226,57.8181,3800.0
2007-03-23 11:25:00,78.66,78.67,78.61,78.63,2800.0,57.7961,57.8034,57.7593,57.774,2800.0
2007-03-23 11:30:00,78.64,78.68,78.63,78.68,1300.0,57.7814,57.8108,57.774,57.8108,1300.0
2007-03-23 11:35:00,78.68,78.78,78.68,78.73,3500.0,57.8108,57.8843,57.8108,57.8475,3500.0
2007-03-23 11:40:00,78.73,78.73,78.61,78.61,6800.0,57.8475,57.8475,57.7593,57.7593,6800.0
2007-03-23 11:45:00,78.58,78.65,78.45,78.51,19300.0,57.7373,57.7887,57.6418,57.6859,19300.0
2007-03-23 11:50:00,78.49,78.58,78.38,78.38,11200.0,57.6712,57.7373,57.5904,57.5904,11200.0
2007-03-23 11:55:00,78.43,78.43,78.34,78.38,3200.0,57.6271,57.6271,57.561,57.5904,3200.0
2007-03-23 12:00:00,78.38,78.38,78.38,78.38,0.0,57.5904,57.5904,57.5904,57.5904,0.0
2007-03-23 12:05:00,78.43,78.51,78.43,78.46,3200.0,57.6271,57.6859,57.6271,57.6491,3200.0
2007-03-23 12:10:00,78.47,78.47,78.46,78.46,1100.0,57.6565,57.6565,57.6491,57.6491,1100.0
2007-03-23 12:15:00,78.47,78.49,78.47,78.49,1500.0,57.6565,57.6712,57.6565,57.6712,1500.0
2007-03-23 12:20:00,78.48,78.54,78.48,78.48,3000.0,57.6638,57.7079,57.6638,57.6638,3000.0
2007-03-23 12:25:00,78.48,78.48,78.48,78.48,100.0,57.6638,57.6638,57.6638,57.6638,100.0
2007-03-23 12:30:00,78.48,78.52,78.48,78.48,1300.0,57.6638,57.6932,57.6638,57.6638,1300.0
2007-03-23 12:35:00,78.48,78.56,78.47,78.56,5000.0,57.6638,57.7226,57.6565,57.7226,5000.0
2007-03-23 12:40:00,78.55,78.55,78.51,78.51,300.0,57.7153,57.7153,57.6859,57.6859,300.0
2007-03-23 12:45:00,78.53,78.53,78.49,78.49,1400.0,57.7006,57.7006,57.6712,57.6712,1400.0
2007-03-23 12:50:00,78.53,78.58,78.49,78.56,4200.0,57.7006,57.7373,57.6712,57.7226,4200.0
2007-03-23 12:55:00,78.57,78.59,78.56,78.56,1000.0,57.73,57.7447,57.7226,57.7226,1000.0
2007-03-23 13:00:00,78.58,78.59,78.58,78.59,700.0,57.7373,57.7447,57.7373,57.7447,700.0
2007-03-23 13:05:00,78.61,78.7,78.61,78.64,4200.0,57.7593,57.8255,57.7593,57.7814,4200.0
2007-03-23 13:10:00,78.63,78.63,78.55,78.56,2300.0,57.774,57.774,57.7153,57.7226,2300.0
2007-03-23 13:15:00,78.56,78.65,78.56,78.65,2500.0,57.7226,57.7887,57.7226,57.7887,2500.0
2007-03-23 13:20:00,78.66,78.73,78.66,78.68,4100.0,57.7961,57.8475,57.7961,57.8108,4100.0
2007-03-23 13:25:00,78.66,78.69,78.63,78.69,3800.0,57.7961,57.8181,57.774,57.8181,3800.0
2007-03-23 13:30:00,78.71,78.71,78.68,78.69,1200.0,57.8328,57.8328,57.8108,57.8181,1200.0
2007-03-23 13:35:00,78.67,78.75,78.65,78.69,5100.0,57.8034,57.8622,57.7887,57.8181,5100.0
2007-03-23 13:40:00,78.67,78.67,78.64,78.65,2300.0,57.8034,57.8034,57.7814,57.7887,2300.0
2007-03-23 13:45:00,78.67,78.68,78.65,78.66,2600.0,57.8034,57.8108,57.7887,57.7961,2600.0
2007-03-23 13:50:00,78.65,78.76,78.65,78.76,3600.0,57.7887,57.8696,57.7887,57.8696,3600.0
2007-03-23 13:55:00,78.76,78.77,78.7,78.74,4900.0,57.8696,57.8769,57.8255,57.8549,4900.0
2007-03-23 14:00:00,78.74,78.74,78.72,78.72,900.0,57.8549,57.8549,57.8402,57.8402,900.0
2007-03-23 14:05:00,78.72,78.84,78.72,78.72,5400.0,57.8402,57.9283,57.8402,57.8402,5400.0
2007-03-23 14:10:00,78.74,78.8,78.72,78.72,3200.0,57.8549,57.899,57.8402,57.8402,3200.0
2007-03-23 14:15:00,78.75,78.75,78.69,78.71,5700.0,57.8622,57.8622,57.8181,57.8328,5700.0
2007-03-23 14:20:00,78.68,78.72,78.62,78.67,5300.0,57.8108,57.8402,57.7667,57.8034,5300.0
2007-03-23 14:25:00,78.65,78.65,78.61,78.61,1300.0,57.7887,57.7887,57.7593,57.7593,1300.0
2007-03-23 14:30:00,78.61,78.63,78.59,78.59,2200.0,57.7593,57.774,57.7447,57.7447,2200.0
2007-03-23 14:35:00,78.61,78.7,78.61,78.65,3000.0,57.7593,57.8255,57.7593,57.7887,3000.0
2007-03-23 14:40:00,78.66,78.66,78.59,78.64,3000.0,57.7961,57.7961,57.7447,57.7814,3000.0
2007-03-23 14:45:00,78.66,78.66,78.54,78.54,3600.0,57.7961,57.7961,57.7079,57.7079,3600.0
2007-03-23 14:50:00,78.54,78.66,78.54,78.66,3700.0,57.7079,57.7961,57.7079,57.7961,3700.0
2007-03-23 14:55:00,78.64,78.65,78.62,78.64,1300.0,57.7814,57.7887,57.7667,57.7814,1300.0
2007-03-23 15:00:00,78.62,78.62,78.59,78.6,2100.0,57.7667,57.7667,57.7447,57.752,2100.0
2007-03-23 15:05:00,78.62,78.73,78.61,78.67,4400.0,57.7667,57.8475,57.7593,57.8034,4400.0
2007-03-23 15:10:00,78.67,78.67,78.62,78.63,2200.0,57.8034,57.8034,57.7667,57.774,2200.0
2007-03-23 15:15:00,78.64,78.66,78.64,78.65,900.0,57.7814,57.7961,57.7814,57.7887,900.0
2007-03-23 15:20:00,78.65,78.71,78.65,78.68,4500.0,57.7887,57.8328,57.7887,57.8108,4500.0
2007-03-23 15:25:00,78.7,78.71,78.69,78.71,2800.0,57.8255,57.8328,57.8181,57.8328,2800.0
2007-03-23 15:30:00,78.74,78.74,78.73,78.73,3300.0,57.8549,57.8549,57.8475,57.8475,3300.0
2007-03-23 15:35:00,78.73,78.8,78.73,78.76,5500.0,57.8475,57.899,57.8475,57.8696,5500.0
2007-03-23 15:40:00,78.75,78.75,78.6,78.64,8300.0,57.8622,57.8622,57.752,57.7814,8300.0
2007-03-23 15:45:00,78.63,78.69,78.63,78.69,4900.0,57.774,57.8181,57.774,57.8181,4900.0
2007-03-23 15:50:00,78.69,78.78,78.67,78.72,8000.0,57.8181,57.8843,57.8034,57.8402,8000.0
2007-03-23 15:55:00,78.72,78.75,78.67,78.74,10800.0,57.8402,57.8622,57.8034,57.8549,10800.0
2007-03-26 09:30:00,78.35,78.45,78.32,78.39,6200.0,57.5683,57.6418,57.5463,57.5977,6200.0
2007-03-26 09:35:00,78.39,78.45,78.25,78.25,4600.0,57.5977,57.6418,57.4948,57.4948,4600.0
2007-03-26 09:40:00,78.26,78.31,78.19,78.19,4400.0,57.5022,57.5389,57.4507,57.4507,4400.0
2007-03-26 09:45:00,78.15,78.31,78.1,78.11,7400.0,57.4214,57.5389,57.3846,57.392,7400.0
2007-03-26 09:50:00,78.11,78.13,78.01,78.01,3000.0,57.392,57.4067,57.3185,57.3185,3000.0
2007-03-26 09:55:00,78.05,78.12,78.0,78.04,7300.0,57.3479,57.3993,57.3111,57.3405,7300.0
2007-03-26 10:00:00,78.04,78.04,77.65,77.66,6000.0,57.3405,57.3405,57.054,57.0613,6000.0
2007-03-26 10:05:00,77.67,77.67,77.25,77.43,14100.0,57.0687,57.0687,56.7601,56.8923,14100.0
2007-03-26 10:10:00,77.43,77.44,77.31,77.37,14700.0,56.8923,56.8997,56.8042,56.8482,14700.0
2007-03-26 10:15:00,77.36,77.36,77.25,77.3,11900.0,56.8409,56.8409,56.7601,56.7968,11900.0
2007-03-26 10:20:00,77.3,77.3,77.12,77.12,7700.0,56.7968,56.7968,56.6646,56.6646,7700.0
2007-03-26 10:25:00,77.13,77.22,77.05,77.07,10900.0,56.6719,56.738,56.6131,56.6278,10900.0
2007-03-26 10:30:00,77.08,77.1,76.95,76.99,6600.0,56.6352,56.6499,56.5396,56.569,6600.0
2007-03-26 10:35:00,77.0,77.02,76.98,76.99,11800.0,56.5764,56.5911,56.5617,56.569,11800.0
2007-03-26 10:40:00,77.0,77.06,76.99,77.01,6400.0,56.5764,56.6205,56.569,56.5837,6400.0
2007-03-26 10:45:00,77.02,77.02,76.96,77.02,3000.0,56.5911,56.5911,56.547,56.5911,3000.0
2007-03-26 10:50:00,77.04,77.06,76.97,77.04,3100.0,56.6058,56.6205,56.5543,56.6058,3100.0
2007-03-26 10:55:00,77.03,77.03,76.94,76.96,2600.0,56.5984,56.5984,56.5323,56.547,2600.0
2007-03-26 11:00:00,76.96,77.0,76.89,76.9,6800.0,56.547,56.5764,56.4956,56.5029,6800.0
2007-03-26 11:05:00,76.9,76.91,76.89,76.9,6300.0,56.5029,56.5103,56.4956,56.5029,6300.0
2007-03-26 11:10:00,76.89,76.9,76.82,76.83,4300.0,56.4956,56.5029,56.4441,56.4515,4300.0
2007-03-26 11:15:00,76.83,76.83,76.69,76.72,11100.0,56.4515,56.4515,56.3486,56.3707,11100.0
2007-03-26 11:20:00,76.72,76.77,76.69,76.69,7100.0,56.3707,56.4074,56.3486,56.3486,7100.0
2007-03-26 11:25:00,76.68,76.73,76.65,76.73,8800.0,56.3413,56.378,56.3192,56.378,8800.0
2007-03-26 11:30:00,76.69,76.76,76.66,76.74,6600.0,56.3486,56.4,56.3266,56.3854,6600.0
2007-03-26 11:35:00,76.76,76.83,76.75,76.83,11800.0,56.4,56.4515,56.3927,56.4515,11800.0
2007-03-26 11:40:00,76.82,76.82,76.74,76.76,6700.0,56.4441,56.4441,56.3854,56.4,6700.0
2007-03-26 11:45:00,76.76,76.87,76.76,76.79,2700.0,56.4,56.4809,56.4,56.4221,2700.0
2007-03-26 11:50:00,76.8,76.82,76.79,76.8,2600.0,56.4294,56.4441,56.4221,56.4294,2600.0
2007-03-26 11:55:00,76.82,76.91,76.82,76.82,5000.0,56.4441,56.5103,56.4441,56.4441,5000.0
2007-03-26 12:00:00,76.83,76.87,76.83,76.87,500.0,56.4515,56.4809,56.4515,56.4809,500.0
2007-03-26 12:05:00,76.87,76.91,76.87,76.91,2200.0,56.4809,56.5103,56.4809,56.5103,2200.0
2007-03-26 12:10:00,76.91,76.95,76.9,76.95,2200.0,56.5103,56.5396,56.5029,56.5396,2200.0
2007-03-26 12:15:00,76.94,77.0,76.94,76.97,2800.0,56.5323,56.5764,56.5323,56.5543,2800.0
2007-03-26 12:20:00,77.0,77.09,76.98,77.09,3600.0,56.5764,56.6425,56.5617,56.6425,3600.0
2007-03-26 12:25:00,77.1,77.1,77.06,77.08,1500.0,56.6499,56.6499,56.6205,56.6352,1500.0
2007-03-26 12:30:00,77.08,77.14,77.08,77.14,3300.0,56.6352,56.6793,56.6352,56.6793,3300.0
2007-03-26 12:35:00,77.14,77.19,77.11,77.11,2700.0,56.6793,56.716,56.6572,56.6572,2700.0
2007-03-26 12:40:00,77.1,77.11,77.07,77.07,3200.0,56.6499,56.6572,56.6278,56.6278,3200.0
2007-03-26 12:45:00,77.07,77.19,77.07,77.19,3600.0,56.6278,56.716,56.6278,56.716,3600.0
2007-03-26 12:50:00,77.14,77.14,77.09,77.09,1100.0,56.6793,56.6793,56.6425,56.6425,1100.0
2007-03-26 12:55:00,77.08,77.08,77.01,77.01,2300.0,56.6352,56.6352,56.5837,56.5837,2300.0
2007-03-26 13:00:00,77.01,77.06,77.01,77.05,2100.0,56.5837,56.6205,56.5837,56.6131,2100.0
2007-03-26 13:05:00,77.03,77.04,76.99,77.03,3900.0,56.5984,56.6058,56.569,56.5984,3900.0
2007-03-26 13:10:00,77.03,77.03,77.0,77.0,1200.0,56.5984,56.5984,56.5764,56.5764,1200.0
2007-03-26 13:15:00,76.99,77.02,76.99,77.02,800.0,56.569,56.5911,56.569,56.5911,800.0
2007-03-26 13:20:00,77.01,77.04,77.01,77.04,3800.0,56.5837,56.6058,56.5837,56.6058,3800.0
2007-03-26 13:25:00,77.04,77.06,77.04,77.04,1500.0,56.6058,56.6205,56.6058,56.6058,1500.0
2007-03-26 13:30:00,77.05,77.19,77.05,77.19,2800.0,56.6131,56.716,56.6131,56.716,2800.0
2007-03-26 13:35:00,77.18,77.18,77.15,77.15,1900.0,56.7086,56.7086,56.6866,56.6866,1900.0
2007-03-26 13:40:00,77.15,77.2,77.15,77.19,1700.0,56.6866,56.7233,56.6866,56.716,1700.0
2007-03-26 13:45:00,77.17,77.17,77.15,77.15,1900.0,56.7013,56.7013,56.6866,56.6866,1900.0
2007-03-26 13:50:00,77.16,77.2,77.15,77.2,2400.0,56.6939,56.7233,56.6866,56.7233,2400.0
2007-03-26 13:55:00,77.2,77.22,77.2,77.2,1100.0,56.7233,56.738,56.7233,56.7233,1100.0
2007-03-26 14:00:00,77.22,77.31,77.22,77.31,5100.0,56.738,56.8042,56.738,56.8042,5100.0
2007-03-26 14:05:00,77.32,77.38,77.3,77.35,13200.0,56.8115,56.8556,56.7968,56.8336,13200.0
2007-03-26 14:10:00,77.37,77.37,77.35,77.37,4300.0,56.8482,56.8482,56.8336,56.8482,4300.0
2007-03-26 14:15:00,77.38,77.45,77.38,77.43,7700.0,56.8556,56.907,56.8556,56.8923,7700.0
2007-03-26 14:20:00,77.43,77.44,77.34,77.38,7000.0,56.8923,56.8997,56.8262,56.8556,7000.0
2007-03-26 14:25:00,77.38,77.44,77.36,77.42,17400.0,56.8556,56.8997,56.8409,56.885,17400.0
2007-03-26 14:30:00,77.42,77.44,77.39,77.41,6800.0,56.885,56.8997,56.8629,56.8776,6800.0
2007-03-26 14:35:00,77.41,77.47,77.4,77.44,4300.0,56.8776,56.9217,56.8703,56.8997,4300.0
2007-03-26 14:40:00,77.43,77.5,77.43,77.49,4200.0,56.8923,56.9438,56.8923,56.9364,4200.0
2007-03-26 14:45:00,77.48,77.49,77.47,77.48,3300.0,56.9291,56.9364,56.9217,56.9291,3300.0
2007-03-26 14:50:00,77.48,77.5,77.46,77.49,2800.0,56.9291,56.9438,56.9144,56.9364,2800.0
2007-03-26 14:55:00,77.48,77.54,77.48,77.53,4800.0,56.9291,56.9732,56.9291,56.9658,4800.0
2007-03-26 15:00:00,77.58,77.59,77.53,77.53,4200.0,57.0025,57.0099,56.9658,56.9658,4200.0
2007-03-26 15:05:00,77.53,77.54,77.46,77.46,16500.0,56.9658,56.9732,56.9144,56.9144,16500.0
2007-03-26 15:10:00,77.48,77.5,77.46,77.47,4400.0,56.9291,56.9438,56.9144,56.9217,4400.0
2007-03-26 15:15:00,77.52,77.56,77.51,77.56,700.0,56.9585,56.9879,56.9511,56.9879,700.0
2007-03-26 15:20:00,77.52,77.52,77.47,77.49,5600.0,56.9585,56.9585,56.9217,56.9364,5600.0
2007-03-26 15:25:00,77.49,77.56,77.48,77.56,4400.0,56.9364,56.9879,56.9291,56.9879,4400.0
2007-03-26 15:30:00,77.55,77.63,77.53,77.62,4900.0,56.9805,57.0393,56.9658,57.0319,4900.0
2007-03-26 15:35:00,77.63,77.7,77.63,77.7,3300.0,57.0393,57.0907,57.0393,57.0907,3300.0
2007-03-26 15:40:00,77.7,77.78,77.66,77.78,3800.0,57.0907,57.1495,57.0613,57.1495,3800.0
2007-03-26 15:45:00,77.78,77.85,77.75,77.83,7000.0,57.1495,57.2009,57.1275,57.1862,7000.0
2007-03-26 15:50:00,77.82,77.82,77.65,77.69,22500.0,57.1789,57.1789,57.054,57.0834,22500.0
2007-03-26 15:55:00,77.67,77.74,77.64,77.74,11900.0,57.0687,57.1201,57.0466,57.1201,11900.0
2007-03-27 09:30:00,77.5,77.5,77.46,77.46,2700.0,56.9438,56.9438,56.9144,56.9144,2700.0
2007-03-27 09:35:00,77.4,77.4,77.22,77.3,1400.0,56.8703,56.8703,56.738,56.7968,1400.0
2007-03-27 09:40:00,77.25,77.31,77.15,77.27,1600.0,56.7601,56.8042,56.6866,56.7748,1600.0
2007-03-27 09:45:00,77.26,77.29,77.24,77.29,700.0,56.7674,56.7895,56.7527,56.7895,700.0
2007-03-27 09:50:00,77.29,77.42,77.18,77.18,2400.0,56.7895,56.885,56.7086,56.7086,2400.0
2007-03-27 09:55:00,77.23,77.35,77.23,77.35,1700.0,56.7454,56.8336,56.7454,56.8336,1700.0
2007-03-27 10:00:00,77.25,77.32,77.09,77.23,2800.0,56.7601,56.8115,56.6425,56.7454,2800.0
2007-03-27 10:05:00,77.14,77.22,77.09,77.09,1900.0,56.6793,56.738,56.6425,56.6425,1900.0
2007-03-27 10:10:00,77.07,77.15,77.03,77.1,2700.0,56.6278,56.6866,56.5984,56.6499,2700.0
2007-03-27 10:15:00,77.1,77.17,77.03,77.03,2600.0,56.6499,56.7013,56.5984,56.5984,2600.0
2007-03-27 10:20:00,77.02,77.03,77.0,77.01,2300.0,56.5911,56.5984,56.5764,56.5837,2300.0
2007-03-27 10:25:00,77.02,77.03,77.0,77.0,300.0,56.5911,56.5984,56.5764,56.5764,300.0
2007-03-27 10:30:00,77.0,77.01,76.86,76.86,2900.0,56.5764,56.5837,56.4735,56.4735,2900.0
2007-03-27 10:35:00,76.86,77.0,76.86,76.95,2200.0,56.4735,56.5764,56.4735,56.5396,2200.0
2007-03-27 10:40:00,76.95,76.95,76.94,76.94,400.0,56.5396,56.5396,56.5323,56.5323,400.0
2007-03-27 10:45:00,76.97,76.97,76.85,76.88,2400.0,56.5543,56.5543,56.4662,56.4882,2400.0
2007-03-27 10:50:00,76.91,76.99,76.86,76.99,1800.0,56.5103,56.569,56.4735,56.569,1800.0
2007-03-27 10:55:00,76.95,76.95,76.91,76.91,600.0,56.5396,56.5396,56.5103,56.5103,600.0
2007-03-27 11:00:00,76.91,76.91,76.83,76.86,1400.0,56.5103,56.5103,56.4515,56.4735,1400.0
2007-03-27 11:05:00,76.86,76.86,76.86,76.86,800.0,56.4735,56.4735,56.4735,56.4735,800.0
2007-03-27 11:10:00,76.85,76.85,76.77,76.78,1400.0,56.4662,56.4662,56.4074,56.4147,1400.0
2007-03-27 11:15:00,76.78,76.82,76.78,76.82,700.0,56.4147,56.4441,56.4147,56.4441,700.0
2007-03-27 11:20:00,76.8,76.8,76.7,76.72,1500.0,56.4294,56.4294,56.356,56.3707,1500.0
2007-03-27 11:25:00,76.72,76.74,76.7,76.7,900.0,56.3707,56.3854,56.356,56.356,900.0
2007-03-27 11:30:00,76.7,76.7,76.66,76.7,1600.0,56.356,56.356,56.3266,56.356,1600.0
2007-03-27 11:35:00,76.72,76.82,76.72,76.79,6100.0,56.3707,56.4441,56.3707,56.4221,6100.0
2007-03-27 11:40:00,76.79,76.81,76.74,76.81,2700.0,56.4221,56.4368,56.3854,56.4368,2700.0
2007-03-27 11:45:00,76.82,76.88,76.82,76.88,800.0,56.4441,56.4882,56.4441,56.4882,800.0
2007-03-27 11:50:00,76.82,76.82,76.76,76.76,400.0,56.4441,56.4441,56.4,56.4,400.0
2007-03-27 11:55:00,76.82,76.82,76.78,76.78,1000.0,56.4441,56.4441,56.4147,56.4147,1000.0
2007-03-27 12:00:00,76.78,76.78,76.76,76.76,500.0,56.4147,56.4147,56.4,56.4,500.0
2007-03-27 12:05:00,76.76,76.89,76.76,76.86,2200.0,56.4,56.4956,56.4,56.4735,2200.0
2007-03-27 12:10:00,76.82,76.82,76.82,76.82,100.0,56.4441,56.4441,56.4441,56.4441,100.0
2007-03-27 12:15:00,76.83,76.83,76.82,76.82,300.0,56.4515,56.4515,56.4441,56.4441,300.0
2007-03-27 12:20:00,76.76,76.76,76.73,76.75,1600.0,56.4,56.4,56.378,56.3927,1600.0
2007-03-27 12:25:00,76.72,76.74,76.72,76.74,1000.0,56.3707,56.3854,56.3707,56.3854,1000.0
2007-03-27 12:30:00,76.76,76.9,76.76,76.85,1000.0,56.4,56.5029,56.4,56.4662,1000.0
2007-03-27 12:35:00,76.91,76.91,76.91,76.91,200.0,56.5103,56.5103,56.5103,56.5103,200.0
2007-03-27 12:40:00,76.92,76.92,76.87,76.87,500.0,56.5176,56.5176,56.4809,56.4809,500.0
2007-03-27 12:45:00,76.9,76.9,76.89,76.89,200.0,56.5029,56.5029,56.4956,56.4956,200.0
2007-03-27 12:50:00,76.91,76.91,76.9,76.9,300.0,56.5103,56.5103,56.5029,56.5029,300.0
2007-03-27 12:55:00,76.92,76.92,76.92,76.92,100.0,56.5176,56.5176,56.5176,56.5176,100.0
2007-03-27 13:00:00,76.92,76.96,76.92,76.96,200.0,56.5176,56.547,56.5176,56.547,200.0
2007-03-27 13:05:00,76.92,76.96,76.92,76.96,1100.0,56.5176,56.547,56.5176,56.547,1100.0
2007-03-27 13:10:00,76.96,76.98,76.96,76.98,300.0,56.547,56.5617,56.547,56.5617,300.0
2007-03-27 13:15:00,76.98,77.0,76.93,76.97,1500.0,56.5617,56.5764,56.525,56.5543,1500.0
2007-03-27 13:20:00,77.0,77.0,77.0,77.0,400.0,56.5764,56.5764,56.5764,56.5764,400.0
2007-03-27 13:25:00,77.0,77.0,77.0,77.0,100.0,56.5764,56.5764,56.5764,56.5764,100.0
2007-03-27 13:30:00,76.96,76.97,76.92,76.97,900.0,56.547,56.5543,56.5176,56.5543,900.0
2007-03-27 13:35:00,76.96,76.96,76.96,76.96,400.0,56.547,56.547,56.547,56.547,400.0
2007-03-27 13:40:00,76.97,77.0,76.97,77.0,700.0,56.5543,56.5764,56.5543,56.5764,700.0
2007-03-27 13:45:00,77.01,77.05,77.01,77.05,300.0,56.5837,56.6131,56.5837,56.6131,300.0
2007-03-27 13:50:00,77.05,77.05,77.03,77.04,300.0,56.6131,56.6131,56.5984,56.6058,300.0
2007-03-27 13:55:00,77.05,77.05,77.0,77.0,600.0,56.6131,56.6131,56.5764,56.5764,600.0
2007-03-27 14:00:00,77.0,77.05,76.97,77.03,5000.0,56.5764,56.6131,56.5543,56.5984,5000.0
2007-03-27 14:05:00,77.03,77.03,76.99,76.99,2300.0,56.5984,56.5984,56.569,56.569,2300.0
2007-03-27 14:10:00,77.0,77.06,76.97,77.06,4000.0,56.5764,56.6205,56.5543,56.6205,4000.0
2007-03-27 14:15:00,77.07,77.1,77.04,77.04,3600.0,56.6278,56.6499,56.6058,56.6058,3600.0
2007-03-27 14:20:00,77.03,77.05,76.99,77.0,2800.0,56.5984,56.6131,56.569,56.5764,2800.0
2007-03-27 14:25:00,76.96,77.08,76.96,77.0,4000.0,56.547,56.6352,56.547,56.5764,4000.0
2007-03-27 14:30:00,76.97,77.04,76.9,77.04,1900.0,56.5543,56.6058,56.5029,56.6058,1900.0
2007-03-27 14:35:00,77.07,77.08,77.04,77.05,2000.0,56.6278,56.6352,56.6058,56.6131,2000.0
2007-03-27 14:40:00,77.05,77.08,77.05,77.08,1900.0,56.6131,56.6352,56.6131,56.6352,1900.0
2007-03-27 14:45:00,77.07,77.09,77.05,77.09,2400.0,56.6278,56.6425,56.6131,56.6425,2400.0
2007-03-27 14:50:00,77.07,77.1,77.07,77.1,1600.0,56.6278,56.6499,56.6278,56.6499,1600.0
2007-03-27 14:55:00,77.07,77.12,77.07,77.12,1000.0,56.6278,56.6646,56.6278,56.6646,1000.0
2007-03-27 15:00:00,77.12,77.12,77.08,77.08,1400.0,56.6646,56.6646,56.6352,56.6352,1400.0
2007-03-27 15:05:00,77.08,77.19,77.08,77.19,2100.0,56.6352,56.716,56.6352,56.716,2100.0
2007-03-27 15:10:00,77.15,77.18,77.12,77.17,2000.0,56.6866,56.7086,56.6646,56.7013,2000.0
2007-03-27 15:15:00,77.18,77.2,77.18,77.18,1100.0,56.7086,56.7233,56.7086,56.7086,1100.0
2007-03-27 15:20:00,77.17,77.18,77.14,77.16,2100.0,56.7013,56.7086,56.6793,56.6939,2100.0
2007-03-27 15:25:00,77.16,77.19,77.15,77.17,2700.0,56.6939,56.716,56.6866,56.7013,2700.0
2007-03-27 15:30:00,77.17,77.24,77.17,77.22,2000.0,56.7013,56.7527,56.7013,56.738,2000.0
2007-03-27 15:35:00,77.22,77.24,77.19,77.24,1700.0,56.738,56.7527,56.716,56.7527,1700.0
2007-03-27 15:40:00,77.19,77.19,77.14,77.19,1700.0,56.716,56.716,56.6793,56.716,1700.0
2007-03-27 15:45:00,77.19,77.19,77.15,77.16,2200.0,56.716,56.716,56.6866,56.6939,2200.0
2007-03-27 15:50:00,77.14,77.14,77.08,77.08,2900.0,56.6793,56.6793,56.6352,56.6352,2900.0
2007-03-27 15:55:00,77.08,77.17,77.07,77.14,9900.0,56.6352,56.7013,56.6278,56.6793,9900.0
2007-03-28 09:30:00,76.8,76.97,76.8,76.93,2900.0,56.4294,56.5543,56.4294,56.525,2900.0
2007-03-28 09:35:00,76.81,76.93,76.75,76.76,1700.0,56.4368,56.525,56.3927,56.4,1700.0
2007-03-28 09:40:00,76.76,76.82,76.75,76.77,1700.0,56.4,56.4441,56.3927,56.4074,1700.0
2007-03-28 09:45:00,76.75,76.81,76.75,76.79,3100.0,56.3927,56.4368,56.3927,56.4221,3100.0
2007-03-28 09:50:00,76.79,76.8,76.75,76.75,800.0,56.4221,56.4294,56.3927,56.3927,800.0
2007-03-28 09:55:00,76.75,76.78,76.65,76.65,1000.0,56.3927,56.4147,56.3192,56.3192,1000.0
2007-03-28 10:00:00,76.63,76.7,76.6,76.62,3900.0,56.3045,56.356,56.2825,56.2972,3900.0
2007-03-28 10:05:00,76.61,76.62,76.58,76.61,1100.0,56.2898,56.2972,56.2678,56.2898,1100.0
2007-03-28 10:10:00,76.62,76.67,76.56,76.64,9900.0,56.2972,56.3339,56.2531,56.3119,9900.0
2007-03-28 10:15:00,76.62,76.7,76.56,76.57,6100.0,56.2972,56.356,56.2531,56.2604,6100.0
2007-03-28 10:20:00,76.69,76.69,76.56,76.59,3000.0,56.3486,56.3486,56.2531,56.2751,3000.0
2007-03-28 10:25:00,76.59,76.59,76.58,76.59,800.0,56.2751,56.2751,56.2678,56.2751,800.0
2007-03-28 10:30:00,76.59,76.64,76.44,76.45,9100.0,56.2751,56.3119,56.1649,56.1723,9100.0
2007-03-28 10:35:00,76.56,76.56,76.27,76.34,6800.0,56.2531,56.2531,56.04,56.0914,6800.0
2007-03-28 10:40:00,76.36,76.36,76.09,76.11,4600.0,56.1061,56.1061,55.9078,55.9225,4600.0
2007-03-28 10:45:00,76.1,76.16,76.01,76.11,18700.0,55.9151,55.9592,55.849,55.9225,18700.0
2007-03-28 10:50:00,76.08,76.22,76.06,76.07,9600.0,55.9004,56.0033,55.8857,55.8931,9600.0
2007-03-28 10:55:00,76.07,76.23,76.05,76.23,5400.0,55.8931,56.0106,55.8784,56.0106,5400.0
2007-03-28 11:00:00,76.15,76.17,76.1,76.12,700.0,55.9518,55.9665,55.9151,55.9298,700.0
2007-03-28 11:05:00,76.12,76.24,76.12,76.24,1700.0,55.9298,56.018,55.9298,56.018,1700.0
2007-03-28 11:10:00,76.19,76.19,76.16,76.17,900.0,55.9812,55.9812,55.9592,55.9665,900.0
2007-03-28 11:15:00,76.16,76.17,76.06,76.15,2600.0,55.9592,55.9665,55.8857,55.9518,2600.0
2007-03-28 11:20:00,76.09,76.12,75.95,75.96,5200.0,55.9078,55.9298,55.8049,55.8122,5200.0
2007-03-28 11:25:00,76.0,76.02,75.97,75.97,2600.0,55.8416,55.8563,55.8196,55.8196,2600.0
2007-03-28 11:30:00,76.01,76.01,75.95,75.98,1800.0,55.849,55.849,55.8049,55.8269,1800.0
2007-03-28 11:35:00,75.97,75.98,75.95,75.95,11300.0,55.8196,55.8269,55.8049,55.8049,11300.0
2007-03-28 11:40:00,75.98,76.04,75.98,76.0,2800.0,55.8269,55.871,55.8269,55.8416,2800.0
2007-03-28 11:45:00,76.08,76.08,76.0,76.0,1300.0,55.9004,55.9004,55.8416,55.8416,1300.0
2007-03-28 11:50:00,76.04,76.04,75.99,76.02,1100.0,55.871,55.871,55.8343,55.8563,1100.0
2007-03-28 11:55:00,76.03,76.12,76.03,76.07,600.0,55.8637,55.9298,55.8637,55.8931,600.0
2007-03-28 12:00:00,76.1,76.22,76.08,76.21,2100.0,55.9151,56.0033,55.9004,55.9959,2100.0
2007-03-28 12:05:00,76.23,76.29,76.17,76.29,5700.0,56.0106,56.0547,55.9665,56.0547,5700.0
2007-03-28 12:10:00,76.29,76.3,76.2,76.3,3700.0,56.0547,56.0621,55.9886,56.0621,3700.0
2007-03-28 12:15:00,76.26,76.4,76.26,76.4,2300.0,56.0327,56.1355,56.0327,56.1355,2300.0
2007-03-28 12:20:00,76.44,76.52,76.44,76.51,1800.0,56.1649,56.2237,56.1649,56.2164,1800.0
2007-03-28 12:25:00,76.55,76.57,76.49,76.5,600.0,56.2457,56.2604,56.2017,56.209,600.0
2007-03-28 12:30:00,76.49,76.5,76.46,76.46,700.0,56.2017,56.209,56.1796,56.1796,700.0
2007-03-28 12:35:00,76.46,76.51,76.46,76.51,300.0,56.1796,56.2164,56.1796,56.2164,300.0
2007-03-28 12:40:00,76.53,76.53,76.53,76.53,100.0,56.2311,56.2311,56.2311,56.2311,100.0
2007-03-28 12:45:00,76.5,76.54,76.5,76.52,700.0,56.209,56.2384,56.209,56.2237,700.0
2007-03-28 12:50:00,76.5,76.52,76.46,76.46,1000.0,56.209,56.2237,56.1796,56.1796,1000.0
2007-03-28 12:55:00,76.41,76.45,76.4,76.45,1000.0,56.1429,56.1723,56.1355,56.1723,1000.0
2007-03-28 13:00:00,76.43,76.46,76.36,76.4,700.0,56.1576,56.1796,56.1061,56.1355,700.0
2007-03-28 13:05:00,76.41,76.46,76.39,76.46,3100.0,56.1429,56.1796,56.1282,56.1796,3100.0
2007-03-28 13:10:00,76.45,76.47,76.42,76.44,4900.0,56.1723,56.187,56.1502,56.1649,4900.0
2007-03-28 13:15:00,76.46,76.53,76.37,76.51,10800.0,56.1796,56.2311,56.1135,56.2164,10800.0
2007-03-28 13:20:00,76.5,76.53,76.49,76.53,800.0,56.209,56.2311,56.2017,56.2311,800.0
2007-03-28 13:25:00,76.53,76.53,76.44,76.48,700.0,56.2311,56.2311,56.1649,56.1943,700.0
2007-03-28 13:30:00,76.5,76.5,76.45,76.45,300.0,56.209,56.209,56.1723,56.1723,300.0
2007-03-28 13:35:00,76.48,76.61,76.48,76.61,1500.0,56.1943,56.2898,56.1943,56.2898,1500.0
2007-03-28 13:40:00,76.58,76.59,76.49,76.58,700.0,56.2678,56.2751,56.2017,56.2678,700.0
2007-03-28 13:45:00,76.6,76.6,76.53,76.54,600.0,56.2825,56.2825,56.2311,56.2384,600.0
2007-03-28 13:50:00,76.53,76.54,76.43,76.45,700.0,56.2311,56.2384,56.1576,56.1723,700.0
2007-03-28 13:55:00,76.45,76.45,76.41,76.45,1600.0,56.1723,56.1723,56.1429,56.1723,1600.0
2007-03-28 14:00:00,76.46,76.57,76.45,76.45,1700.0,56.1796,56.2604,56.1723,56.1723,1700.0
2007-03-28 14:05:00,76.45,76.48,76.42,76.45,6600.0,56.1723,56.1943,56.1502,56.1723,6600.0
2007-03-28 14:10:00,76.45,76.45,76.21,76.27,10800.0,56.1723,56.1723,55.9959,56.04,10800.0
2007-03-28 14:15:00,76.31,76.39,76.25,76.36,17000.0,56.0694,56.1282,56.0253,56.1061,17000.0
2007-03-28 14:20:00,76.37,76.37,76.2,76.27,7700.0,56.1135,56.1135,55.9886,56.04,7700.0
2007-03-28 14:25:00,76.29,76.29,76.27,76.27,200.0,56.0547,56.0547,56.04,56.04,200.0
2007-03-28 14:30:00,76.29,76.32,76.25,76.27,1500.0,56.0547,56.0768,56.0253,56.04,1500.0
2007-03-28 14:35:00,76.28,76.28,76.24,76.27,5600.0,56.0474,56.0474,56.018,56.04,5600.0
2007-03-28 14:40:00,76.26,76.28,76.23,76.25,13100.0,56.0327,56.0474,56.0106,56.0253,13100.0
2007-03-28 14:45:00,76.25,76.28,76.24,76.26,2200.0,56.0253,56.0474,56.018,56.0327,2200.0
2007-03-28 14:50:00,76.25,76.27,76.21,76.21,3100.0,56.0253,56.04,55.9959,55.9959,3100.0
2007-03-28 14:55:00,76.24,76.27,76.23,76.27,3100.0,56.018,56.04,56.0106,56.04,3100.0
2007-03-28 15:00:00,76.27,76.3,76.24,76.3,2800.0,56.04,56.0621,56.018,56.0621,2800.0
2007-03-28 15:05:00,76.29,76.31,76.25,76.25,1000.0,56.0547,56.0694,56.0253,56.0253,1000.0
2007-03-28 15:10:00,76.25,76.32,76.23,76.23,4000.0,56.0253,56.0768,56.0106,56.0106,4000.0
2007-03-28 15:15:00,76.23,76.31,76.21,76.31,2600.0,56.0106,56.0694,55.9959,56.0694,2600.0
2007-03-28 15:20:00,76.32,76.37,76.28,76.37,3200.0,56.0768,56.1135,56.0474,56.1135,3200.0
2007-03-28 15:25:00,76.39,76.48,76.39,76.47,4200.0,56.1282,56.1943,56.1282,56.187,4200.0
2007-03-28 15:30:00,76.41,76.46,76.37,76.37,4100.0,56.1429,56.1796,56.1135,56.1135,4100.0
2007-03-28 15:35:00,76.37,76.38,76.35,76.38,4200.0,56.1135,56.1208,56.0988,56.1208,4200.0
2007-03-28 15:40:00,76.38,76.39,76.26,76.26,6300.0,56.1208,56.1282,56.0327,56.0327,6300.0
2007-03-28 15:45:00,76.23,76.35,76.22,76.32,5400.0,56.0106,56.0988,56.0033,56.0768,5400.0
2007-03-28 15:50:00,76.38,76.38,76.28,76.28,2500.0,56.1208,56.1208,56.0474,56.0474,2500.0
2007-03-28 15:55:00,76.29,76.29,76.16,76.23,16500.0,56.0547,56.0547,55.9592,56.0106,16500.0
2007-03-29 09:30:00,76.46,76.46,76.31,76.46,3700.0,56.1796,56.1796,56.0694,56.1796,3700.0
2007-03-29 09:35:00,76.35,76.6,76.35,76.57,2400.0,56.0988,56.2825,56.0988,56.2604,2400.0
2007-03-29 09:40:00,76.57,76.58,76.51,76.51,1600.0,56.2604,56.2678,56.2164,56.2164,1600.0
2007-03-29 09:45:00,76.52,76.52,76.4,76.44,7100.0,56.2237,56.2237,56.1355,56.1649,7100.0
2007-03-29 09:50:00,76.44,76.5,76.44,76.49,1700.0,56.1649,56.209,56.1649,56.2017,1700.0
2007-03-29 09:55:00,76.49,76.5,76.49,76.5,2700.0,56.2017,56.209,56.2017,56.209,2700.0
2007-03-29 10:00:00,76.47,76.47,76.35,76.35,4900.0,56.187,56.187,56.0988,56.0988,4900.0
2007-03-29 10:05:00,76.38,76.39,76.31,76.36,4300.0,56.1208,56.1282,56.0694,56.1061,4300.0
2007-03-29 10:10:00,76.34,76.34,76.34,76.34,200.0,56.0914,56.0914,56.0914,56.0914,200.0
2007-03-29 10:15:00,76.39,76.44,76.39,76.44,1400.0,56.1282,56.1649,56.1282,56.1649,1400.0
2007-03-29 10:20:00,76.49,76.5,76.44,76.48,700.0,56.2017,56.209,56.1649,56.1943,700.0
2007-03-29 10:25:00,76.49,76.5,76.49,76.5,700.0,56.2017,56.209,56.2017,56.209,700.0
2007-03-29 10:30:00,76.5,76.5,76.47,76.47,4300.0,56.209,56.209,56.187,56.187,4300.0
2007-03-29 10:35:00,76.47,76.5,76.47,76.5,3200.0,56.187,56.209,56.187,56.209,3200.0
2007-03-29 10:40:00,76.49,76.49,76.33,76.34,4100.0,56.2017,56.2017,56.0841,56.0914,4100.0
2007-03-29 10:45:00,76.35,76.37,76.34,76.34,1300.0,56.0988,56.1135,56.0914,56.0914,1300.0
2007-03-29 10:50:00,76.34,76.43,76.34,76.43,2100.0,56.0914,56.1576,56.0914,56.1576,2100.0
2007-03-29 10:55:00,76.4,76.43,76.36,76.36,900.0,56.1355,56.1576,56.1061,56.1061,900.0
2007-03-29 11:00:00,76.38,76.45,76.38,76.43,1200.0,56.1208,56.1723,56.1208,56.1576,1200.0
2007-03-29 11:05:00,76.43,76.53,76.43,76.45,16800.0,56.1576,56.2311,56.1576,56.1723,16800.0
2007-03-29 11:10:00,76.48,76.5,76.44,76.5,3100.0,56.1943,56.209,56.1649,56.209,3100.0
2007-03-29 11:15:00,76.51,76.53,76.47,76.49,5900.0,56.2164,56.2311,56.187,56.2017,5900.0
2007-03-29 11:20:00,76.5,76.55,76.49,76.54,8700.0,56.209,56.2457,56.2017,56.2384,8700.0
2007-03-29 11:25:00,76.54,76.55,76.51,76.54,3500.0,56.2384,56.2457,56.2164,56.2384,3500.0
2007-03-29 11:30:00,76.56,76.6,76.56,76.58,1600.0,56.2531,56.2825,56.2531,56.2678,1600.0
2007-03-29 11:35:00,76.59,76.6,76.53,76.57,5800.0,56.2751,56.2825,56.2311,56.2604,5800.0
2007-03-29 11:40:00,76.57,76.61,76.57,76.61,1100.0,56.2604,56.2898,56.2604,56.2898,1100.0
2007-03-29 11:45:00,76.53,76.56,76.5,76.52,3300.0,56.2311,56.2531,56.209,56.2237,3300.0
2007-03-29 11:50:00,76.54,76.54,76.49,76.53,6200.0,56.2384,56.2384,56.2017,56.2311,6200.0
2007-03-29 11:55:00,76.56,76.56,76.45,76.46,1700.0,56.2531,56.2531,56.1723,56.1796,1700.0
2007-03-29 12:00:00,76.46,76.59,76.46,76.53,3300.0,56.1796,56.2751,56.1796,56.2311,3300.0
2007-03-29 12:05:00,76.52,76.61,76.5,76.6,2200.0,56.2237,56.2898,56.209,56.2825,2200.0
2007-03-29 12:10:00,76.57,76.57,76.55,76.55,600.0,56.2604,56.2604,56.2457,56.2457,600.0
2007-03-29 12:15:00,76.54,76.54,76.52,76.52,500.0,56.2384,56.2384,56.2237,56.2237,500.0
2007-03-29 12:20:00,76.51,76.52,76.51,76.52,300.0,56.2164,56.2237,56.2164,56.2237,300.0
2007-03-29 12:25:00,76.53,76.53,76.46,76.51,2200.0,56.2311,56.2311,56.1796,56.2164,2200.0
2007-03-29 12:30:00,76.49,76.5,76.4,76.4,8400.0,56.2017,56.209,56.1355,56.1355,8400.0
2007-03-29 12:35:00,76.43,76.44,76.4,76.4,1400.0,56.1576,56.1649,56.1355,56.1355,1400.0
2007-03-29 12:40:00,76.39,76.44,76.39,76.44,3000.0,56.1282,56.1649,56.1282,56.1649,3000.0
2007-03-29 12:45:00,76.41,76.44,76.38,76.38,5500.0,56.1429,56.1649,56.1208,56.1208,5500.0
2007-03-29 12:50:00,76.37,76.4,76.3,76.3,3500.0,56.1135,56.1355,56.0621,56.0621,3500.0
2007-03-29 12:55:00,76.3,76.32,76.24,76.32,2300.0,56.0621,56.0768,56.018,56.0768,2300.0
2007-03-29 13:00:00,76.28,76.31,76.26,76.3,4600.0,56.0474,56.0694,56.0327,56.0621,4600.0
2007-03-29 13:05:00,76.3,76.43,76.3,76.43,6000.0,56.0621,56.1576,56.0621,56.1576,6000.0
2007-03-29 13:10:00,76.43,76.43,76.43,76.43,200.0,56.1576,56.1576,56.1576,56.1576,200.0
2007-03-29 13:15:00,76.38,76.39,76.25,76.32,4800.0,56.1208,56.1282,56.0253,56.0768,4800.0
2007-03-29 13:20:00,76.31,76.33,76.23,76.33,3000.0,56.0694,56.0841,56.0106,56.0841,3000.0
2007-03-29 13:25:00,76.37,76.41,76.34,76.41,900.0,56.1135,56.1429,56.0914,56.1429,900.0
2007-03-29 13:30:00,76.42,76.42,76.37,76.39,700.0,56.1502,56.1502,56.1135,56.1282,700.0
2007-03-29 13:35:00,76.35,76.43,76.35,76.41,1700.0,56.0988,56.1576,56.0988,56.1429,1700.0
2007-03-29 13:40:00,76.4,76.43,76.39,76.39,1700.0,56.1355,56.1576,56.1282,56.1282,1700.0
2007-03-29 13:45:00,76.41,76.41,76.33,76.33,1000.0,56.1429,56.1429,56.0841,56.0841,1000.0
2007-03-29 13:50:00,76.35,76.35,76.3,76.3,200.0,56.0988,56.0988,56.0621,56.0621,200.0
2007-03-29 13:55:00,76.3,76.3,76.24,76.3,1400.0,56.0621,56.0621,56.018,56.0621,1400.0
2007-03-29 14:00:00,76.26,76.27,76.24,76.26,3400.0,56.0327,56.04,56.018,56.0327,3400.0
2007-03-29 14:05:00,76.21,76.27,76.2,76.22,8800.0,55.9959,56.04,55.9886,56.0033,8800.0
2007-03-29 14:10:00,76.26,76.27,76.2,76.24,3600.0,56.0327,56.04,55.9886,56.018,3600.0
2007-03-29 14:15:00,76.21,76.3,76.21,76.3,2700.0,55.9959,56.0621,55.9959,56.0621,2700.0
2007-03-29 14:20:00,76.33,76.35,76.32,76.32,1000.0,56.0841,56.0988,56.0768,56.0768,1000.0
2007-03-29 14:25:00,76.33,76.36,76.31,76.36,1700.0,56.0841,56.1061,56.0694,56.1061,1700.0
2007-03-29 14:30:00,76.31,76.31,76.2,76.2,2200.0,56.0694,56.0694,55.9886,55.9886,2200.0
2007-03-29 14:35:00,76.21,76.25,76.14,76.25,3600.0,55.9959,56.0253,55.9445,56.0253,3600.0
2007-03-29 14:40:00,76.29,76.43,76.29,76.41,1400.0,56.0547,56.1576,56.0547,56.1429,1400.0
2007-03-29 14:45:00,76.36,76.38,76.35,76.35,700.0,56.1061,56.1208,56.0988,56.0988,700.0
2007-03-29 14:50:00,76.37,76.37,76.33,76.33,1300.0,56.1135,56.1135,56.0841,56.0841,1300.0
2007-03-29 14:55:00,76.33,76.36,76.3,76.35,1400.0,56.0841,56.1061,56.0621,56.0988,1400.0
2007-03-29 15:00:00,76.37,76.46,76.35,76.36,2600.0,56.1135,56.1796,56.0988,56.1061,2600.0
2007-03-29 15:05:00,76.39,76.44,76.37,76.4,2400.0,56.1282,56.1649,56.1135,56.1355,2400.0
2007-03-29 15:10:00,76.4,76.48,76.4,76.47,2200.0,56.1355,56.1943,56.1355,56.187,2200.0
2007-03-29 15:15:00,76.47,76.57,76.46,76.47,2000.0,56.187,56.2604,56.1796,56.187,2000.0
2007-03-29 15:20:00,76.48,76.53,76.47,76.53,2200.0,56.1943,56.2311,56.187,56.2311,2200.0
2007-03-29 15:25:00,76.52,76.59,76.51,76.58,3800.0,56.2237,56.2751,56.2164,56.2678,3800.0
2007-03-29 15:30:00,76.58,76.63,76.57,76.62,4400.0,56.2678,56.3045,56.2604,56.2972,4400.0
2007-03-29 15:35:00,76.61,76.62,76.57,76.61,2300.0,56.2898,56.2972,56.2604,56.2898,2300.0
2007-03-29 15:40:00,76.62,76.73,76.58,76.72,4400.0,56.2972,56.378,56.2678,56.3707,4400.0
2007-03-29 15:45:00,76.72,76.72,76.68,76.69,4100.0,56.3707,56.3707,56.3413,56.3486,4100.0
2007-03-29 15:50:00,76.68,76.69,76.65,76.66,3600.0,56.3413,56.3486,56.3192,56.3266,3600.0
2007-03-29 15:55:00,76.64,76.68,76.62,76.62,3500.0,56.3119,56.3413,56.2972,56.2972,3500.0
2007-03-30 09:30:00,76.55,76.59,76.55,76.59,1300.0,56.2457,56.2751,56.2457,56.2751,1300.0
2007-03-30 09:35:00,76.61,76.85,76.61,76.85,600.0,56.2898,56.4662,56.2898,56.4662,600.0
2007-03-30 09:40:00,76.81,77.21,76.77,77.08,5500.0,56.4368,56.7307,56.4074,56.6352,5500.0
2007-03-30 09:45:00,77.08,77.39,77.06,77.31,27200.0,56.6352,56.8629,56.6205,56.8042,27200.0
2007-03-30 09:50:00,77.3,77.72,77.25,77.49,35000.0,56.7968,57.1054,56.7601,56.9364,35000.0
2007-03-30 09:55:00,77.47,77.49,77.39,77.43,11800.0,56.9217,56.9364,56.8629,56.8923,11800.0
2007-03-30 10:00:00,77.4,77.66,77.4,77.6,13900.0,56.8703,57.0613,56.8703,57.0172,13900.0
2007-03-30 10:05:00,77.6,77.71,77.53,77.71,15700.0,57.0172,57.0981,56.9658,57.0981,15700.0
2007-03-30 10:10:00,77.75,77.86,77.71,77.82,7000.0,57.1275,57.2083,57.0981,57.1789,7000.0
2007-03-30 10:15:00,77.77,77.88,77.72,77.75,6700.0,57.1422,57.223,57.1054,57.1275,6700.0
2007-03-30 10:20:00,77.72,77.72,77.54,77.62,5200.0,57.1054,57.1054,56.9732,57.0319,5200.0
2007-03-30 10:25:00,77.59,77.62,77.49,77.53,13200.0,57.0099,57.0319,56.9364,56.9658,13200.0
2007-03-30 10:30:00,77.5,77.53,77.39,77.48,8000.0,56.9438,56.9658,56.8629,56.9291,8000.0
2007-03-30 10:35:00,77.49,77.5,77.42,77.45,10900.0,56.9364,56.9438,56.885,56.907,10900.0
2007-03-30 10:40:00,77.42,77.51,77.4,77.42,13600.0,56.885,56.9511,56.8703,56.885,13600.0
2007-03-30 10:45:00,77.4,77.43,77.39,77.42,5900.0,56.8703,56.8923,56.8629,56.885,5900.0
2007-03-30 10:50:00,77.42,77.47,77.39,77.44,2400.0,56.885,56.9217,56.8629,56.8997,2400.0
2007-03-30 10:55:00,77.45,77.47,77.41,77.46,3700.0,56.907,56.9217,56.8776,56.9144,3700.0
2007-03-30 11:00:00,77.46,77.46,77.42,77.42,1400.0,56.9144,56.9144,56.885,56.885,1400.0
2007-03-30 11:05:00,77.4,77.46,77.4,77.44,1400.0,56.8703,56.9144,56.8703,56.8997,1400.0
2007-03-30 11:10:00,77.44,77.44,77.31,77.38,9800.0,56.8997,56.8997,56.8042,56.8556,9800.0
2007-03-30 11:15:00,77.35,77.36,77.28,77.3,4800.0,56.8336,56.8409,56.7821,56.7968,4800.0
2007-03-30 11:20:00,77.31,77.35,77.3,77.3,3600.0,56.8042,56.8336,56.7968,56.7968,3600.0
2007-03-30 11:25:00,77.3,77.33,77.23,77.26,15000.0,56.7968,56.8189,56.7454,56.7674,15000.0
2007-03-30 11:30:00,77.2,77.22,77.16,77.17,2500.0,56.7233,56.738,56.6939,56.7013,2500.0
2007-03-30 11:35:00,77.16,77.17,77.04,77.12,2300.0,56.6939,56.7013,56.6058,56.6646,2300.0
2007-03-30 11:40:00,77.07,77.07,76.86,76.92,4600.0,56.6278,56.6278,56.4735,56.5176,4600.0
2007-03-30 11:45:00,76.9,76.9,76.49,76.82,14200.0,56.5029,56.5029,56.2017,56.4441,14200.0
2007-03-30 11:50:00,76.75,76.96,76.75,76.85,5600.0,56.3927,56.547,56.3927,56.4662,5600.0
2007-03-30 11:55:00,76.85,77.0,76.84,76.84,7000.0,56.4662,56.5764,56.4588,56.4588,7000.0
2007-03-30 12:00:00,76.84,76.84,76.7,76.76,3800.0,56.4588,56.4588,56.356,56.4,3800.0
2007-03-30 12:05:00,76.75,76.97,76.73,76.89,2500.0,56.3927,56.5543,56.378,56.4956,2500.0
2007-03-30 12:10:00,76.88,76.88,76.75,76.77,1000.0,56.4882,56.4882,56.3927,56.4074,1000.0
2007-03-30 12:15:00,76.76,76.76,76.64,76.64,1000.0,56.4,56.4,56.3119,56.3119,1000.0
2007-03-30 12:20:00,76.65,76.65,76.58,76.6,1700.0,56.3192,56.3192,56.2678,56.2825,1700.0
2007-03-30 12:25:00,76.6,76.64,76.57,76.57,1700.0,56.2825,56.3119,56.2604,56.2604,1700.0
2007-03-30 12:30:00,76.62,76.8,76.62,76.75,3700.0,56.2972,56.4294,56.2972,56.3927,3700.0
2007-03-30 12:35:00,76.73,76.78,76.73,76.75,1700.0,56.378,56.4147,56.378,56.3927,1700.0
2007-03-30 12:40:00,76.75,76.76,76.69,76.71,2900.0,56.3927,56.4,56.3486,56.3633,2900.0
2007-03-30 12:45:00,76.69,76.75,76.62,76.75,4300.0,56.3486,56.3927,56.2972,56.3927,4300.0
2007-03-30 12:50:00,76.71,76.89,76.71,76.73,10800.0,56.3633,56.4956,56.3633,56.378,10800.0
2007-03-30 12:55:00,76.7,76.78,76.68,76.72,2200.0,56.356,56.4147,56.3413,56.3707,2200.0
2007-03-30 13:00:00,76.68,76.78,76.65,76.66,5700.0,56.3413,56.4147,56.3192,56.3266,5700.0
2007-03-30 13:05:00,76.66,76.82,76.66,76.78,4000.0,56.3266,56.4441,56.3266,56.4147,4000.0
2007-03-30 13:10:00,76.78,76.82,76.74,76.8,2100.0,56.4147,56.4441,56.3854,56.4294,2100.0
2007-03-30 13:15:00,76.76,76.86,76.75,76.85,4800.0,56.4,56.4735,56.3927,56.4662,4800.0
2007-03-30 13:20:00,76.86,76.86,76.78,76.78,2600.0,56.4735,56.4735,56.4147,56.4147,2600.0
2007-03-30 13:25:00,76.81,76.9,76.81,76.83,2200.0,56.4368,56.5029,56.4368,56.4515,2200.0
2007-03-30 13:30:00,76.83,76.9,76.83,76.83,3600.0,56.4515,56.5029,56.4515,56.4515,3600.0
2007-03-30 13:35:00,76.84,76.89,76.8,76.81,3500.0,56.4588,56.4956,56.4294,56.4368,3500.0
2007-03-30 13:40:00,76.81,76.87,76.77,76.79,8100.0,56.4368,56.4809,56.4074,56.4221,8100.0
2007-03-30 13:45:00,76.77,76.97,76.76,76.86,15800.0,56.4074,56.5543,56.4,56.4735,15800.0
2007-03-30 13:50:00,76.89,76.9,76.85,76.85,2800.0,56.4956,56.5029,56.4662,56.4662,2800.0
2007-03-30 13:55:00,76.86,76.91,76.86,76.91,1900.0,56.4735,56.5103,56.4735,56.5103,1900.0
2007-03-30 14:00:00,76.92,76.94,76.88,76.93,2300.0,56.5176,56.5323,56.4882,56.525,2300.0
2007-03-30 14:05:00,76.93,76.94,76.92,76.94,1100.0,56.525,56.5323,56.5176,56.5323,1100.0
2007-03-30 14:10:00,76.98,77.0,76.97,77.0,1200.0,56.5617,56.5764,56.5543,56.5764,1200.0
2007-03-30 14:15:00,76.98,77.0,76.93,76.93,2000.0,56.5617,56.5764,56.525,56.525,2000.0
2007-03-30 14:20:00,76.94,76.99,76.94,76.96,1700.0,56.5323,56.569,56.5323,56.547,1700.0
2007-03-30 14:25:00,76.96,77.08,76.96,77.05,3500.0,56.547,56.6352,56.547,56.6131,3500.0
2007-03-30 14:30:00,77.05,77.11,77.05,77.11,2200.0,56.6131,56.6572,56.6131,56.6572,2200.0
2007-03-30 14:35:00,77.1,77.27,77.04,77.13,25700.0,56.6499,56.7748,56.6058,56.6719,25700.0
2007-03-30 14:40:00,77.14,77.17,77.1,77.13,5200.0,56.6793,56.7013,56.6499,56.6719,5200.0
2007-03-30 14:45:00,77.14,77.19,77.14,77.15,2300.0,56.6793,56.716,56.6793,56.6866,2300.0
2007-03-30 14:50:00,77.18,77.22,77.12,77.12,2600.0,56.7086,56.738,56.6646,56.6646,2600.0
2007-03-30 14:55:00,77.13,77.13,77.01,77.03,1200.0,56.6719,56.6719,56.5837,56.5984,1200.0
2007-03-30 15:00:00,77.04,77.09,77.03,77.08,3400.0,56.6058,56.6425,56.5984,56.6352,3400.0
2007-03-30 15:05:00,77.08,77.1,77.01,77.05,5900.0,56.6352,56.6499,56.5837,56.6131,5900.0
2007-03-30 15:10:00,77.04,77.04,76.96,76.96,2200.0,56.6058,56.6058,56.547,56.547,2200.0
2007-03-30 15:15:00,76.99,77.01,76.98,76.98,3300.0,56.569,56.5837,56.5617,56.5617,3300.0
2007-03-30 15:20:00,77.01,77.01,76.95,76.98,3900.0,56.5837,56.5837,56.5396,56.5617,3900.0
2007-03-30 15:25:00,76.97,76.97,76.92,76.92,3200.0,56.5543,56.5543,56.5176,56.5176,3200.0
2007-03-30 15:30:00,76.93,76.93,76.87,76.87,3000.0,56.525,56.525,56.4809,56.4809,3000.0
2007-03-30 15:35:00,76.89,76.97,76.87,76.89,7300.0,56.4956,56.5543,56.4809,56.4956,7300.0
2007-03-30 15:40:00,76.89,77.06,76.89,76.93,18300.0,56.4956,56.6205,56.4956,56.525,18300.0
2007-03-30 15:45:00,76.93,77.32,76.93,77.32,18700.0,56.525,56.8115,56.525,56.8115,18700.0
2007-03-30 15:50:00,77.32,77.32,77.1,77.14,17900.0,56.8115,56.8115,56.6499,56.6793,17900.0
2007-03-30 15:55:00,77.18,77.2,77.02,77.15,45400.0,56.7086,56.7233,56.5911,56.6866,45400.0
2007-04-02 09:30:00,77.1,77.23,77.1,77.13,7000.0,56.6499,56.7454,56.6499,56.6719,7000.0
2007-04-02 09:35:00,77.09,77.25,77.09,77.21,3500.0,56.6425,56.7601,56.6425,56.7307,3500.0
2007-04-02 09:40:00,77.21,77.21,77.16,77.2,6800.0,56.7307,56.7307,56.6939,56.7233,6800.0
2007-04-02 09:45:00,77.16,77.17,77.1,77.1,4000.0,56.6939,56.7013,56.6499,56.6499,4000.0
2007-04-02 09:50:00,77.09,77.13,77.07,77.13,4600.0,56.6425,56.6719,56.6278,56.6719,4600.0
2007-04-02 09:55:00,77.1,77.1,77.06,77.06,7100.0,56.6499,56.6499,56.6205,56.6205,7100.0
2007-04-02 10:00:00,77.06,77.06,76.8,76.92,7500.0,56.6205,56.6205,56.4294,56.5176,7500.0
2007-04-02 10:05:00,76.92,76.92,76.67,76.72,7400.0,56.5176,56.5176,56.3339,56.3707,7400.0
2007-04-02 10:10:00,76.74,76.75,76.57,76.63,6700.0,56.3854,56.3927,56.2604,56.3045,6700.0
2007-04-02 10:15:00,76.63,76.66,76.55,76.56,5800.0,56.3045,56.3266,56.2457,56.2531,5800.0
2007-04-02 10:20:00,76.61,76.67,76.56,76.57,3200.0,56.2898,56.3339,56.2531,56.2604,3200.0
2007-04-02 10:25:00,76.6,76.69,76.6,76.69,8900.0,56.2825,56.3486,56.2825,56.3486,8900.0
2007-04-02 10:30:00,76.71,76.82,76.71,76.77,11000.0,56.3633,56.4441,56.3633,56.4074,11000.0
2007-04-02 10:35:00,76.76,76.79,76.75,76.79,6000.0,56.4,56.4221,56.3927,56.4221,6000.0
2007-04-02 10:40:00,76.79,76.81,76.75,76.8,8400.0,56.4221,56.4368,56.3927,56.4294,8400.0
2007-04-02 10:45:00,76.76,76.81,76.75,76.78,1900.0,56.4,56.4368,56.3927,56.4147,1900.0
2007-04-02 10:50:00,76.79,76.85,76.74,76.85,3900.0,56.4221,56.4662,56.3854,56.4662,3900.0
2007-04-02 10:55:00,76.83,76.97,76.83,76.88,8800.0,56.4515,56.5543,56.4515,56.4882,8800.0
2007-04-02 11:00:00,76.89,76.96,76.87,76.91,3000.0,56.4956,56.547,56.4809,56.5103,3000.0
2007-04-02 11:05:00,76.97,77.0,76.93,76.93,7600.0,56.5543,56.5764,56.525,56.525,7600.0
2007-04-02 11:10:00,76.91,76.91,76.83,76.85,2100.0,56.5103,56.5103,56.4515,56.4662,2100.0
2007-04-02 11:15:00,76.85,76.85,76.8,76.8,3300.0,56.4662,56.4662,56.4294,56.4294,3300.0
2007-04-02 11:20:00,76.83,76.83,76.77,76.77,1500.0,56.4515,56.4515,56.4074,56.4074,1500.0
2007-04-02 11:25:00,76.77,76.82,76.77,76.82,2700.0,56.4074,56.4441,56.4074,56.4441,2700.0
2007-04-02 11:30:00,76.83,76.83,76.78,76.78,2500.0,56.4515,56.4515,56.4147,56.4147,2500.0
2007-04-02 11:35:00,76.76,76.76,76.67,76.73,3500.0,56.4,56.4,56.3339,56.378,3500.0
2007-04-02 11:40:00,76.73,76.75,76.7,76.7,1200.0,56.378,56.3927,56.356,56.356,1200.0
2007-04-02 11:45:00,76.72,76.72,76.63,76.66,2200.0,56.3707,56.3707,56.3045,56.3266,2200.0
2007-04-02 11:50:00,76.66,76.66,76.6,76.63,1500.0,56.3266,56.3266,56.2825,56.3045,1500.0
2007-04-02 11:55:00,76.65,76.67,76.64,76.67,1500.0,56.3192,56.3339,56.3119,56.3339,1500.0
2007-04-02 12:00:00,76.65,76.75,76.62,76.73,10000.0,56.3192,56.3927,56.2972,56.378,10000.0
2007-04-02 12:05:00,76.73,76.73,76.7,76.7,3100.0,56.378,56.378,56.356,56.356,3100.0
2007-04-02 12:10:00,76.7,76.7,76.69,76.7,800.0,56.356,56.356,56.3486,56.356,800.0
2007-04-02 12:15:00,76.69,76.75,76.69,76.71,1900.0,56.3486,56.3927,56.3486,56.3633,1900.0
2007-04-02 12:20:00,76.69,76.73,76.69,76.73,600.0,56.3486,56.378,56.3486,56.378,600.0
2007-04-02 12:25:00,76.7,76.75,76.67,76.7,2000.0,56.356,56.3927,56.3339,56.356,2000.0
2007-04-02 12:30:00,76.68,76.69,76.65,76.66,1400.0,56.3413,56.3486,56.3192,56.3266,1400.0
2007-04-02 12:35:00,76.66,76.66,76.62,76.62,1300.0,56.3266,56.3266,56.2972,56.2972,1300.0
2007-04-02 12:40:00,76.61,76.61,76.56,76.56,4300.0,56.2898,56.2898,56.2531,56.2531,4300.0
2007-04-02 12:45:00,76.56,76.58,76.51,76.55,4300.0,56.2531,56.2678,56.2164,56.2457,4300.0
2007-04-02 12:50:00,76.57,76.65,76.53,76.55,10100.0,56.2604,56.3192,56.2311,56.2457,10100.0
2007-04-02 12:55:00,76.55,76.55,76.46,76.49,4500.0,56.2457,56.2457,56.1796,56.2017,4500.0
2007-04-02 13:00:00,76.51,76.57,76.46,76.54,4000.0,56.2164,56.2604,56.1796,56.2384,4000.0
2007-04-02 13:05:00,76.54,76.56,76.45,76.51,4300.0,56.2384,56.2531,56.1723,56.2164,4300.0
2007-04-02 13:10:00,76.46,76.5,76.4,76.5,2500.0,56.1796,56.209,56.1355,56.209,2500.0
2007-04-02 13:15:00,76.51,76.51,76.41,76.44,1800.0,56.2164,56.2164,56.1429,56.1649,1800.0
2007-04-02 13:20:00,76.48,76.52,76.44,76.46,2200.0,56.1943,56.2237,56.1649,56.1796,2200.0
2007-04-02 13:25:00,76.46,76.5,76.46,76.48,2700.0,56.1796,56.209,56.1796,56.1943,2700.0
2007-04-02 13:30:00,76.48,76.51,76.46,76.46,2300.0,56.1943,56.2164,56.1796,56.1796,2300.0
2007-04-02 13:35:00,76.45,76.46,76.38,76.38,6400.0,56.1723,56.1796,56.1208,56.1208,6400.0
2007-04-02 13:40:00,76.38,76.41,76.35,76.36,5100.0,56.1208,56.1429,56.0988,56.1061,5100.0
2007-04-02 13:45:00,76.33,76.39,76.33,76.39,2400.0,56.0841,56.1282,56.0841,56.1282,2400.0
2007-04-02 13:50:00,76.41,76.46,76.38,76.41,3700.0,56.1429,56.1796,56.1208,56.1429,3700.0
2007-04-02 13:55:00,76.39,76.4,76.37,76.37,3400.0,56.1282,56.1355,56.1135,56.1135,3400.0
2007-04-02 14:00:00,76.37,76.37,76.22,76.23,5900.0,56.1135,56.1135,56.0033,56.0106,5900.0
2007-04-02 14:05:00,76.26,76.3,76.25,76.3,1500.0,56.0327,56.0621,56.0253,56.0621,1500.0
2007-04-02 14:10:00,76.3,76.31,76.29,76.31,1600.0,56.0621,56.0694,56.0547,56.0694,1600.0
2007-04-02 14:15:00,76.3,76.4,76.3,76.4,3400.0,56.0621,56.1355,56.0621,56.1355,3400.0
2007-04-02 14:20:00,76.41,76.54,76.41,76.5,6400.0,56.1429,56.2384,56.1429,56.209,6400.0
2007-04-02 14:25:00,76.5,76.52,76.43,76.47,7800.0,56.209,56.2237,56.1576,56.187,7800.0
2007-04-02 14:30:00,76.47,76.53,76.44,76.5,11100.0,56.187,56.2311,56.1649,56.209,11100.0
2007-04-02 14:35:00,76.51,76.55,76.4,76.44,3800.0,56.2164,56.2457,56.1355,56.1649,3800.0
2007-04-02 14:40:00,76.47,76.48,76.45,76.48,2700.0,56.187,56.1943,56.1723,56.1943,2700.0
2007-04-02 14:45:00,76.51,76.54,76.46,76.48,3800.0,56.2164,56.2384,56.1796,56.1943,3800.0
2007-04-02 14:50:00,76.47,76.48,76.44,76.48,2600.0,56.187,56.1943,56.1649,56.1943,2600.0
2007-04-02 14:55:00,76.47,76.48,76.46,76.48,1500.0,56.187,56.1943,56.1796,56.1943,1500.0
2007-04-02 15:00:00,76.48,76.49,76.44,76.45,3700.0,56.1943,56.2017,56.1649,56.1723,3700.0
2007-04-02 15:05:00,76.47,76.55,76.44,76.52,10600.0,56.187,56.2457,56.1649,56.2237,10600.0
2007-04-02 15:10:00,76.52,76.66,76.52,76.54,17500.0,56.2237,56.3266,56.2237,56.2384,17500.0
2007-04-02 15:15:00,76.55,76.67,76.55,76.57,8100.0,56.2457,56.3339,56.2457,56.2604,8100.0
2007-04-02 15:20:00,76.55,76.55,76.46,76.49,10600.0,56.2457,56.2457,56.1796,56.2017,10600.0
2007-04-02 15:25:00,76.49,76.56,76.44,76.51,7800.0,56.2017,56.2531,56.1649,56.2164,7800.0
2007-04-02 15:30:00,76.5,76.5,76.4,76.41,10100.0,56.209,56.209,56.1355,56.1429,10100.0
2007-04-02 15:35:00,76.41,76.41,76.34,76.34,6800.0,56.1429,56.1429,56.0914,56.0914,6800.0
2007-04-02 15:40:00,76.34,76.4,76.32,76.4,7500.0,56.0914,56.1355,56.0768,56.1355,7500.0
2007-04-02 15:45:00,76.38,76.4,76.32,76.36,10100.0,56.1208,56.1355,56.0768,56.1061,10100.0
2007-04-02 15:50:00,76.33,76.39,76.32,76.39,9800.0,56.0841,56.1282,56.0768,56.1282,9800.0
2007-04-02 15:55:00,76.39,76.43,76.38,76.43,12700.0,56.1282,56.1576,56.1208,56.1576,12700.0
2007-04-03 09:30:00,76.44,76.93,76.0,76.7,9700.0,56.1649,56.525,55.8416,56.356,9700.0
2007-04-03 09:35:00,76.74,76.75,76.59,76.71,3100.0,56.3854,56.3927,56.2751,56.3633,3100.0
2007-04-03 09:40:00,76.74,76.74,76.61,76.65,4400.0,56.3854,56.3854,56.2898,56.3192,4400.0
2007-04-03 09:45:00,76.65,76.76,76.65,76.66,3700.0,56.3192,56.4,56.3192,56.3266,3700.0
2007-04-03 09:50:00,76.7,76.75,76.67,76.73,3100.0,56.356,56.3927,56.3339,56.378,3100.0
2007-04-03 09:55:00,76.73,76.75,76.68,76.68,3700.0,56.378,56.3927,56.3413,56.3413,3700.0
2007-04-03 10:00:00,76.7,77.0,76.7,76.95,8200.0,56.356,56.5764,56.356,56.5396,8200.0
2007-04-03 10:05:00,76.98,77.08,76.81,76.81,6000.0,56.5617,56.6352,56.4368,56.4368,6000.0
2007-04-03 10:10:00,76.8,76.94,76.79,76.92,6700.0,56.4294,56.5323,56.4221,56.5176,6700.0
2007-04-03 10:15:00,76.96,77.01,76.77,76.79,7200.0,56.547,56.5837,56.4074,56.4221,7200.0
2007-04-03 10:20:00,76.77,76.79,76.6,76.6,8900.0,56.4074,56.4221,56.2825,56.2825,8900.0
2007-04-03 10:25:00,76.61,76.7,76.61,76.69,3200.0,56.2898,56.356,56.2898,56.3486,3200.0
2007-04-03 10:30:00,76.7,76.74,76.62,76.66,20700.0,56.356,56.3854,56.2972,56.3266,20700.0
2007-04-03 10:35:00,76.72,76.78,76.72,76.72,3100.0,56.3707,56.4147,56.3707,56.3707,3100.0
2007-04-03 10:40:00,76.72,76.87,76.72,76.87,6400.0,56.3707,56.4809,56.3707,56.4809,6400.0
2007-04-03 10:45:00,76.82,76.97,76.82,76.87,7800.0,56.4441,56.5543,56.4441,56.4809,7800.0
2007-04-03 10:50:00,76.86,76.9,76.81,76.84,4800.0,56.4735,56.5029,56.4368,56.4588,4800.0
2007-04-03 10:55:00,76.87,76.91,76.84,76.86,4100.0,56.4809,56.5103,56.4588,56.4735,4100.0
2007-04-03 11:00:00,76.87,76.87,76.77,76.82,5400.0,56.4809,56.4809,56.4074,56.4441,5400.0
2007-04-03 11:05:00,76.82,76.88,76.82,76.85,2500.0,56.4441,56.4882,56.4441,56.4662,2500.0
2007-04-03 11:10:00,76.87,76.87,76.81,76.81,2600.0,56.4809,56.4809,56.4368,56.4368,2600.0
2007-04-03 11:15:00,76.8,76.84,76.79,76.82,1500.0,56.4294,56.4588,56.4221,56.4441,1500.0
2007-04-03 11:20:00,76.82,76.89,76.8,76.8,11000.0,56.4441,56.4956,56.4294,56.4294,11000.0
2007-04-03 11:25:00,76.81,76.84,76.79,76.81,1800.0,56.4368,56.4588,56.4221,56.4368,1800.0
2007-04-03 11:30:00,76.81,76.86,76.77,76.78,8200.0,56.4368,56.4735,56.4074,56.4147,8200.0
2007-04-03 11:35:00,76.8,76.89,76.8,76.85,3400.0,56.4294,56.4956,56.4294,56.4662,3400.0
2007-04-03 11:40:00,76.84,76.85,76.82,76.82,2000.0,56.4588,56.4662,56.4441,56.4441,2000.0
2007-04-03 11:45:00,76.83,76.88,76.81,76.88,2300.0,56.4515,56.4882,56.4368,56.4882,2300.0
2007-04-03 11:50:00,76.88,76.93,76.82,76.82,7500.0,56.4882,56.525,56.4441,56.4441,7500.0
2007-04-03 11:55:00,76.85,76.87,76.81,76.83,7200.0,56.4662,56.4809,56.4368,56.4515,7200.0
2007-04-03 12:00:00,76.85,76.86,76.82,76.84,5600.0,56.4662,56.4735,56.4441,56.4588,5600.0
2007-04-03 12:05:00,76.85,76.86,76.8,76.8,9700.0,56.4662,56.4735,56.4294,56.4294,9700.0
2007-04-03 12:10:00,76.83,76.86,76.82,76.83,2500.0,56.4515,56.4735,56.4441,56.4515,2500.0
2007-04-03 12:15:00,76.84,76.86,76.83,76.83,1300.0,56.4588,56.4735,56.4515,56.4515,1300.0
2007-04-03 12:20:00,76.84,76.86,76.83,76.85,3200.0,56.4588,56.4735,56.4515,56.4662,3200.0
2007-04-03 12:25:00,76.85,76.86,76.82,76.85,4100.0,56.4662,56.4735,56.4441,56.4662,4100.0
2007-04-03 12:30:00,76.86,76.87,76.82,76.82,3200.0,56.4735,56.4809,56.4441,56.4441,3200.0
2007-04-03 12:35:00,76.83,76.85,76.81,76.82,1200.0,56.4515,56.4662,56.4368,56.4441,1200.0
2007-04-03 12:40:00,76.83,76.84,76.81,76.81,2400.0,56.4515,56.4588,56.4368,56.4368,2400.0
2007-04-03 12:45:00,76.82,76.86,76.81,76.85,9000.0,56.4441,56.4735,56.4368,56.4662,9000.0
2007-04-03 12:50:00,76.85,76.85,76.74,76.77,6900.0,56.4662,56.4662,56.3854,56.4074,6900.0
2007-04-03 12:55:00,76.75,76.83,76.75,76.83,2200.0,56.3927,56.4515,56.3927,56.4515,2200.0
2007-04-03 13:00:00,76.83,76.85,76.82,76.85,4800.0,56.4515,56.4662,56.4441,56.4662,4800.0
2007-04-03 13:05:00,76.83,76.88,76.83,76.84,3400.0,56.4515,56.4882,56.4515,56.4588,3400.0
2007-04-03 13:10:00,76.82,76.84,76.79,76.79,1400.0,56.4441,56.4588,56.4221,56.4221,1400.0
2007-04-03 13:15:00,76.83,76.85,76.82,76.82,1300.0,56.4515,56.4662,56.4441,56.4441,1300.0
2007-04-03 13:20:00,76.84,76.87,76.81,76.86,3400.0,56.4588,56.4809,56.4368,56.4735,3400.0
2007-04-03 13:25:00,76.87,76.87,76.84,76.85,2100.0,56.4809,56.4809,56.4588,56.4662,2100.0
2007-04-03 13:30:00,76.85,76.88,76.81,76.84,14300.0,56.4662,56.4882,56.4368,56.4588,14300.0
2007-04-03 13:35:00,76.82,76.86,76.82,76.86,3600.0,56.4441,56.4735,56.4441,56.4735,3600.0
2007-04-03 13:40:00,76.86,76.95,76.85,76.95,18500.0,56.4735,56.5396,56.4662,56.5396,18500.0
2007-04-03 13:45:00,76.94,77.02,76.94,77.0,2100.0,56.5323,56.5911,56.5323,56.5764,2100.0
2007-04-03 13:50:00,77.0,77.03,77.0,77.01,3500.0,56.5764,56.5984,56.5764,56.5837,3500.0
2007-04-03 13:55:00,77.02,77.03,76.99,76.99,4900.0,56.5911,56.5984,56.569,56.569,4900.0
2007-04-03 14:00:00,76.98,77.0,76.9,76.93,8200.0,56.5617,56.5764,56.5029,56.525,8200.0
2007-04-03 14:05:00,76.9,77.01,76.87,76.98,28900.0,56.5029,56.5837,56.4809,56.5617,28900.0
2007-04-03 14:10:00,76.98,77.02,76.89,77.0,20200.0,56.5617,56.5911,56.4956,56.5764,20200.0
2007-04-03 14:15:00,77.01,77.03,77.0,77.01,4700.0,56.5837,56.5984,56.5764,56.5837,4700.0
2007-04-03 14:20:00,77.0,77.02,76.98,77.02,7200.0,56.5764,56.5911,56.5617,56.5911,7200.0
2007-04-03 14:25:00,77.02,77.04,77.0,77.03,3800.0,56.5911,56.6058,56.5764,56.5984,3800.0
2007-04-03 14:30:00,77.02,77.07,77.02,77.06,6600.0,56.5911,56.6278,56.5911,56.6205,6600.0
2007-04-03 14:35:00,77.06,77.08,77.05,77.08,1600.0,56.6205,56.6352,56.6131,56.6352,1600.0
2007-04-03 14:40:00,77.1,77.11,77.05,77.05,2100.0,56.6499,56.6572,56.6131,56.6131,2100.0
2007-04-03 14:45:00,77.05,77.05,77.03,77.03,900.0,56.6131,56.6131,56.5984,56.5984,900.0
2007-04-03 14:50:00,77.03,77.1,77.02,77.08,2200.0,56.5984,56.6499,56.5911,56.6352,2200.0
2007-04-03 14:55:00,77.09,77.09,77.0,77.0,2600.0,56.6425,56.6425,56.5764,56.5764,2600.0
2007-04-03 15:00:00,77.0,77.01,76.91,76.96,9400.0,56.5764,56.5837,56.5103,56.547,9400.0
2007-04-03 15:05:00,76.96,76.97,76.92,76.96,4600.0,56.547,56.5543,56.5176,56.547,4600.0
2007-04-03 15:10:00,76.96,76.97,76.92,76.92,2600.0,56.547,56.5543,56.5176,56.5176,2600.0
2007-04-03 15:15:00,76.92,76.95,76.9,76.9,4900.0,56.5176,56.5396,56.5029,56.5029,4900.0
2007-04-03 15:20:00,76.9,76.99,76.9,76.99,7100.0,56.5029,56.569,56.5029,56.569,7100.0
2007-04-03 15:25:00,77.0,77.07,76.97,77.06,3600.0,56.5764,56.6278,56.5543,56.6205,3600.0
2007-04-03 15:30:00,77.06,77.09,77.02,77.02,5200.0,56.6205,56.6425,56.5911,56.5911,5200.0
2007-04-03 15:35:00,77.01,77.08,77.01,77.05,3000.0,56.5837,56.6352,56.5837,56.6131,3000.0
2007-04-03 15:40:00,77.05,77.08,77.03,77.04,5300.0,56.6131,56.6352,56.5984,56.6058,5300.0
2007-04-03 15:45:00,77.04,77.05,77.01,77.02,3400.0,56.6058,56.6131,56.5837,56.5911,3400.0
2007-04-03 15:50:00,77.02,77.03,77.01,77.03,5400.0,56.5911,56.5984,56.5837,56.5984,5400.0
2007-04-03 15:55:00,77.03,77.04,77.0,77.03,37500.0,56.5984,56.6058,56.5764,56.5984,37500.0
2007-04-04 09:30:00,77.16,77.16,76.89,77.03,5200.0,56.6939,56.6939,56.4956,56.5984,5200.0
2007-04-04 09:35:00,76.93,77.01,76.92,76.92,3000.0,56.525,56.5837,56.5176,56.5176,3000.0
2007-04-04 09:40:00,76.88,76.96,76.88,76.91,1600.0,56.4882,56.547,56.4882,56.5103,1600.0
2007-04-04 09:45:00,76.9,76.95,76.87,76.95,3500.0,56.5029,56.5396,56.4809,56.5396,3500.0
2007-04-04 09:50:00,76.95,76.99,76.94,76.94,2100.0,56.5396,56.569,56.5323,56.5323,2100.0
2007-04-04 09:55:00,76.95,76.95,76.8,76.8,1900.0,56.5396,56.5396,56.4294,56.4294,1900.0
2007-04-04 10:00:00,76.8,76.8,76.67,76.71,4700.0,56.4294,56.4294,56.3339,56.3633,4700.0
2007-04-04 10:05:00,76.7,76.72,76.66,76.68,2400.0,56.356,56.3707,56.3266,56.3413,2400.0
2007-04-04 10:10:00,76.68,76.78,76.68,76.77,3900.0,56.3413,56.4147,56.3413,56.4074,3900.0
2007-04-04 10:15:00,76.74,76.74,76.71,76.74,2300.0,56.3854,56.3854,56.3633,56.3854,2300.0
2007-04-04 10:20:00,76.71,76.73,76.67,76.73,2600.0,56.3633,56.378,56.3339,56.378,2600.0
2007-04-04 10:25:00,76.73,76.79,76.72,76.75,2400.0,56.378,56.4221,56.3707,56.3927,2400.0
2007-04-04 10:30:00,76.73,76.78,76.72,76.75,2900.0,56.378,56.4147,56.3707,56.3927,2900.0
2007-04-04 10:35:00,76.78,76.78,76.68,76.68,4600.0,56.4147,56.4147,56.3413,56.3413,4600.0
2007-04-04 10:40:00,76.66,76.73,76.64,76.73,2000.0,56.3266,56.378,56.3119,56.378,2000.0
2007-04-04 10:45:00,76.72,76.72,76.46,76.48,7600.0,56.3707,56.3707,56.1796,56.1943,7600.0
2007-04-04 10:50:00,76.5,76.53,76.46,76.53,3400.0,56.209,56.2311,56.1796,56.2311,3400.0
2007-04-04 10:55:00,76.56,76.64,76.56,76.64,1700.0,56.2531,56.3119,56.2531,56.3119,1700.0
2007-04-04 11:00:00,76.66,76.67,76.61,76.67,1600.0,56.3266,56.3339,56.2898,56.3339,1600.0
2007-04-04 11:05:00,76.66,76.78,76.66,76.78,1700.0,56.3266,56.4147,56.3266,56.4147,1700.0
2007-04-04 11:10:00,76.78,76.85,76.78,76.85,2100.0,56.4147,56.4662,56.4147,56.4662,2100.0
2007-04-04 11:15:00,76.8,76.88,76.8,76.88,2500.0,56.4294,56.4882,56.4294,56.4882,2500.0
2007-04-04 11:20:00,76.88,76.92,76.87,76.92,2600.0,56.4882,56.5176,56.4809,56.5176,2600.0
2007-04-04 11:25:00,76.92,76.93,76.9,76.93,3700.0,56.5176,56.525,56.5029,56.525,3700.0
2007-04-04 11:30:00,76.96,77.01,76.96,77.0,5100.0,56.547,56.5837,56.547,56.5764,5100.0
2007-04-04 11:35:00,77.01,77.03,76.98,77.01,7500.0,56.5837,56.5984,56.5617,56.5837,7500.0
2007-04-04 11:40:00,77.0,77.0,76.91,76.91,1500.0,56.5764,56.5764,56.5103,56.5103,1500.0
2007-04-04 11:45:00,76.91,76.91,76.82,76.84,2100.0,56.5103,56.5103,56.4441,56.4588,2100.0
2007-04-04 11:50:00,76.85,76.91,76.85,76.91,3100.0,56.4662,56.5103,56.4662,56.5103,3100.0
2007-04-04 11:55:00,76.91,76.97,76.91,76.95,900.0,56.5103,56.5543,56.5103,56.5396,900.0
2007-04-04 12:00:00,76.95,77.02,76.95,77.02,1800.0,56.5396,56.5911,56.5396,56.5911,1800.0
2007-04-04 12:05:00,77.0,77.0,76.97,77.0,1000.0,56.5764,56.5764,56.5543,56.5764,1000.0
2007-04-04 12:10:00,77.01,77.08,76.99,77.04,11300.0,56.5837,56.6352,56.569,56.6058,11300.0
2007-04-04 12:15:00,77.05,77.12,77.04,77.04,4100.0,56.6131,56.6646,56.6058,56.6058,4100.0
2007-04-04 12:20:00,77.07,77.08,77.05,77.08,1100.0,56.6278,56.6352,56.6131,56.6352,1100.0
2007-04-04 12:25:00,77.07,77.11,77.07,77.08,2200.0,56.6278,56.6572,56.6278,56.6352,2200.0
2007-04-04 12:30:00,77.12,77.18,77.11,77.18,5100.0,56.6646,56.7086,56.6572,56.7086,5100.0
2007-04-04 12:35:00,77.15,77.17,77.12,77.15,3100.0,56.6866,56.7013,56.6646,56.6866,3100.0
2007-04-04 12:40:00,77.11,77.17,77.11,77.13,1600.0,56.6572,56.7013,56.6572,56.6719,1600.0
2007-04-04 12:45:00,77.15,77.19,77.15,77.17,3500.0,56.6866,56.716,56.6866,56.7013,3500.0
2007-04-04 12:50:00,77.18,77.19,77.17,77.19,1800.0,56.7086,56.716,56.7013,56.716,1800.0
2007-04-04 12:55:00,77.2,77.22,77.18,77.18,2100.0,56.7233,56.738,56.7086,56.7086,2100.0
2007-04-04 13:00:00,77.18,77.19,77.03,77.03,5300.0,56.7086,56.716,56.5984,56.5984,5300.0
2007-04-04 13:05:00,77.02,77.06,77.02,77.06,2100.0,56.5911,56.6205,56.5911,56.6205,2100.0
2007-04-04 13:10:00,77.08,77.08,77.01,77.01,1800.0,56.6352,56.6352,56.5837,56.5837,1800.0
2007-04-04 13:15:00,76.99,77.0,76.95,76.95,1300.0,56.569,56.5764,56.5396,56.5396,1300.0
2007-04-04 13:20:00,76.91,76.95,76.9,76.95,2500.0,56.5103,56.5396,56.5029,56.5396,2500.0
2007-04-04 13:25:00,76.93,76.95,76.85,76.85,1400.0,56.525,56.5396,56.4662,56.4662,1400.0
2007-04-04 13:30:00,76.85,76.88,76.84,76.86,1400.0,56.4662,56.4882,56.4588,56.4735,1400.0
2007-04-04 13:35:00,76.85,76.85,76.83,76.83,600.0,56.4662,56.4662,56.4515,56.4515,600.0
2007-04-04 13:40:00,76.81,76.81,76.76,76.79,2000.0,56.4368,56.4368,56.4,56.4221,2000.0
2007-04-04 13:45:00,76.79,76.88,76.78,76.88,1800.0,56.4221,56.4882,56.4147,56.4882,1800.0
2007-04-04 13:50:00,76.87,76.91,76.87,76.88,1100.0,56.4809,56.5103,56.4809,56.4882,1100.0
2007-04-04 13:55:00,76.86,76.86,76.81,76.85,900.0,56.4735,56.4735,56.4368,56.4662,900.0
2007-04-04 14:00:00,76.83,76.84,76.82,76.84,1200.0,56.4515,56.4588,56.4441,56.4588,1200.0
2007-04-04 14:05:00,76.82,76.84,76.79,76.79,1500.0,56.4441,56.4588,56.4221,56.4221,1500.0
2007-04-04 14:10:00,76.81,76.85,76.81,76.82,2000.0,56.4368,56.4662,56.4368,56.4441,2000.0
2007-04-04 14:15:00,76.83,76.93,76.83,76.9,2200.0,56.4515,56.525,56.4515,56.5029,2200.0
2007-04-04 14:20:00,76.89,76.9,76.88,76.9,1300.0,56.4956,56.5029,56.4882,56.5029,1300.0
2007-04-04 14:25:00,76.9,76.9,76.88,76.88,500.0,56.5029,56.5029,56.4882,56.4882,500.0
2007-04-04 14:30:00,76.88,76.91,76.85,76.91,1500.0,56.4882,56.5103,56.4662,56.5103,1500.0
2007-04-04 14:35:00,76.88,76.89,76.83,76.87,2000.0,56.4882,56.4956,56.4515,56.4809,2000.0
2007-04-04 14:40:00,76.86,76.87,76.81,76.82,1400.0,56.4735,56.4809,56.4368,56.4441,1400.0
2007-04-04 14:45:00,76.81,76.82,76.79,76.82,1800.0,56.4368,56.4441,56.4221,56.4441,1800.0
2007-04-04 14:50:00,76.82,76.85,76.8,76.84,1700.0,56.4441,56.4662,56.4294,56.4588,1700.0
2007-04-04 14:55:00,76.84,76.88,76.8,76.83,12000.0,56.4588,56.4882,56.4294,56.4515,12000.0
2007-04-04 15:00:00,76.83,76.85,76.8,76.82,3400.0,56.4515,56.4662,56.4294,56.4441,3400.0
2007-04-04 15:05:00,76.8,76.83,76.8,76.83,1000.0,56.4294,56.4515,56.4294,56.4515,1000.0
2007-04-04 15:10:00,76.82,76.85,76.82,76.85,2500.0,56.4441,56.4662,56.4441,56.4662,2500.0
2007-04-04 15:15:00,76.84,76.84,76.8,76.81,4500.0,56.4588,56.4588,56.4294,56.4368,4500.0
2007-04-04 15:20:00,76.83,76.87,76.82,76.87,2500.0,56.4515,56.4809,56.4441,56.4809,2500.0
2007-04-04 15:25:00,76.86,76.92,76.86,76.92,3900.0,56.4735,56.5176,56.4735,56.5176,3900.0
2007-04-04 15:30:00,76.92,77.01,76.92,76.95,7100.0,56.5176,56.5837,56.5176,56.5396,7100.0
2007-04-04 15:35:00,76.95,77.04,76.94,77.0,8700.0,56.5396,56.6058,56.5323,56.5764,8700.0
2007-04-04 15:40:00,77.01,77.02,76.97,77.01,6200.0,56.5837,56.5911,56.5543,56.5837,6200.0
2007-04-04 15:45:00,77.01,77.06,77.01,77.03,8700.0,56.5837,56.6205,56.5837,56.5984,8700.0
2007-04-04 15:50:00,77.03,77.04,76.98,77.02,7100.0,56.5984,56.6058,56.5617,56.5911,7100.0
2007-04-04 15:55:00,77.04,77.08,77.01,77.01,15700.0,56.6058,56.6352,56.5837,56.5837,15700.0
2007-04-05 09:30:00,76.96,76.96,76.89,76.89,1000.0,56.547,56.547,56.4956,56.4956,1000.0
2007-04-05 09:35:00,76.89,76.91,76.74,76.8,3100.0,56.4956,56.5103,56.3854,56.4294,3100.0
2007-04-05 09:40:00,76.8,76.88,76.71,76.71,3300.0,56.4294,56.4882,56.3633,56.3633,3300.0
2007-04-05 09:45:00,76.72,76.72,76.7,76.7,400.0,56.3707,56.3707,56.356,56.356,400.0
2007-04-05 09:50:00,76.73,76.76,76.73,76.76,600.0,56.378,56.4,56.378,56.4,600.0
2007-04-05 09:55:00,76.8,76.8,76.65,76.71,900.0,56.4294,56.4294,56.3192,56.3633,900.0
2007-04-05 10:00:00,76.69,76.82,76.69,76.75,1600.0,56.3486,56.4441,56.3486,56.3927,1600.0
2007-04-05 10:05:00,76.75,76.87,76.75,76.87,600.0,56.3927,56.4809,56.3927,56.4809,600.0
2007-04-05 10:10:00,76.83,76.83,76.75,76.75,700.0,56.4515,56.4515,56.3927,56.3927,700.0
2007-04-05 10:15:00,76.79,76.83,76.79,76.8,700.0,56.4221,56.4515,56.4221,56.4294,700.0
2007-04-05 10:20:00,76.78,76.9,76.78,76.82,2500.0,56.4147,56.5029,56.4147,56.4441,2500.0
2007-04-05 10:25:00,76.84,76.88,76.8,76.84,3900.0,56.4588,56.4882,56.4294,56.4588,3900.0
2007-04-05 10:30:00,76.85,76.99,76.85,76.94,3600.0,56.4662,56.569,56.4662,56.5323,3600.0
2007-04-05 10:35:00,76.94,77.0,76.91,76.93,6200.0,56.5323,56.5764,56.5103,56.525,6200.0
2007-04-05 10:40:00,76.91,76.93,76.84,76.86,9400.0,56.5103,56.525,56.4588,56.4735,9400.0
2007-04-05 10:45:00,76.85,76.87,76.83,76.86,2700.0,56.4662,56.4809,56.4515,56.4735,2700.0
2007-04-05 10:50:00,76.85,76.85,76.75,76.75,2900.0,56.4662,56.4662,56.3927,56.3927,2900.0
2007-04-05 10:55:00,76.79,76.85,76.77,76.79,2000.0,56.4221,56.4662,56.4074,56.4221,2000.0
2007-04-05 11:00:00,76.79,76.82,76.76,76.82,1800.0,56.4221,56.4441,56.4,56.4441,1800.0
2007-04-05 11:05:00,76.84,76.85,76.82,76.85,400.0,56.4588,56.4662,56.4441,56.4662,400.0
2007-04-05 11:10:00,76.85,76.85,76.78,76.84,1100.0,56.4662,56.4662,56.4147,56.4588,1100.0
2007-04-05 11:15:00,76.84,76.85,76.83,76.85,500.0,56.4588,56.4662,56.4515,56.4662,500.0
2007-04-05 11:20:00,76.83,76.86,76.83,76.86,500.0,56.4515,56.4735,56.4515,56.4735,500.0
2007-04-05 11:25:00,76.87,76.88,76.82,76.82,900.0,56.4809,56.4882,56.4441,56.4441,900.0
2007-04-05 11:30:00,76.82,76.84,76.78,76.83,800.0,56.4441,56.4588,56.4147,56.4515,800.0
2007-04-05 11:35:00,76.83,76.9,76.82,76.82,1500.0,56.4515,56.5029,56.4441,56.4441,1500.0
2007-04-05 11:40:00,76.76,76.79,76.76,76.79,700.0,56.4,56.4221,56.4,56.4221,700.0
2007-04-05 11:45:00,76.79,76.89,76.79,76.89,3800.0,56.4221,56.4956,56.4221,56.4956,3800.0
2007-04-05 11:50:00,76.88,76.91,76.88,76.91,400.0,56.4882,56.5103,56.4882,56.5103,400.0
2007-04-05 11:55:00,76.88,76.95,76.88,76.95,900.0,56.4882,56.5396,56.4882,56.5396,900.0
2007-04-05 12:00:00,77.01,77.11,77.01,77.09,2000.0,56.5837,56.6572,56.5837,56.6425,2000.0
2007-04-05 12:05:00,77.1,77.1,77.07,77.09,1300.0,56.6499,56.6499,56.6278,56.6425,1300.0
2007-04-05 12:10:00,77.1,77.1,77.06,77.06,1300.0,56.6499,56.6499,56.6205,56.6205,1300.0
2007-04-05 12:15:00,77.09,77.1,77.05,77.05,900.0,56.6425,56.6499,56.6131,56.6131,900.0
2007-04-05 12:20:00,77.08,77.19,77.08,77.19,3200.0,56.6352,56.716,56.6352,56.716,3200.0
2007-04-05 12:25:00,77.2,77.23,77.19,77.23,2200.0,56.7233,56.7454,56.716,56.7454,2200.0
2007-04-05 12:30:00,77.22,77.22,77.17,77.2,2500.0,56.738,56.738,56.7013,56.7233,2500.0
2007-04-05 12:35:00,77.19,77.19,77.17,77.17,1300.0,56.716,56.716,56.7013,56.7013,1300.0
2007-04-05 12:40:00,77.18,77.27,77.18,77.26,2300.0,56.7086,56.7748,56.7086,56.7674,2300.0
2007-04-05 12:45:00,77.25,77.25,77.24,77.24,900.0,56.7601,56.7601,56.7527,56.7527,900.0
2007-04-05 12:50:00,77.21,77.22,77.21,77.22,800.0,56.7307,56.738,56.7307,56.738,800.0
2007-04-05 12:55:00,77.23,77.26,77.23,77.26,500.0,56.7454,56.7674,56.7454,56.7674,500.0
2007-04-05 13:00:00,77.26,77.32,77.26,77.32,800.0,56.7674,56.8115,56.7674,56.8115,800.0
2007-04-05 13:05:00,77.31,77.31,77.3,77.31,1800.0,56.8042,56.8042,56.7968,56.8042,1800.0
2007-04-05 13:10:00,77.31,77.31,77.29,77.29,1000.0,56.8042,56.8042,56.7895,56.7895,1000.0
2007-04-05 13:15:00,77.29,77.32,77.29,77.32,800.0,56.7895,56.8115,56.7895,56.8115,800.0
2007-04-05 13:20:00,77.31,77.33,77.3,77.33,900.0,56.8042,56.8189,56.7968,56.8189,900.0
2007-04-05 13:25:00,77.32,77.33,77.28,77.3,1600.0,56.8115,56.8189,56.7821,56.7968,1600.0
2007-04-05 13:30:00,77.31,77.33,77.31,77.33,400.0,56.8042,56.8189,56.8042,56.8189,400.0
2007-04-05 13:35:00,77.33,77.33,77.33,77.33,500.0,56.8189,56.8189,56.8189,56.8189,500.0
2007-04-05 13:40:00,77.33,77.33,77.3,77.32,1400.0,56.8189,56.8189,56.7968,56.8115,1400.0
2007-04-05 13:45:00,77.31,77.37,77.3,77.36,1800.0,56.8042,56.8482,56.7968,56.8409,1800.0
2007-04-05 13:50:00,77.36,77.36,77.35,77.36,2200.0,56.8409,56.8409,56.8336,56.8409,2200.0
2007-04-05 13:55:00,77.35,77.36,77.34,77.36,1100.0,56.8336,56.8409,56.8262,56.8409,1100.0
2007-04-05 14:00:00,77.34,77.4,77.34,77.38,2200.0,56.8262,56.8703,56.8262,56.8556,2200.0
2007-04-05 14:05:00,77.38,77.4,77.37,77.38,600.0,56.8556,56.8703,56.8482,56.8556,600.0
2007-04-05 14:10:00,77.38,77.39,77.35,77.39,1900.0,56.8556,56.8629,56.8336,56.8629,1900.0
2007-04-05 14:15:00,77.41,77.41,77.38,77.41,1100.0,56.8776,56.8776,56.8556,56.8776,1100.0
2007-04-05 14:20:00,77.43,77.46,77.42,77.45,1700.0,56.8923,56.9144,56.885,56.907,1700.0
2007-04-05 14:25:00,77.47,77.5,77.46,77.48,1600.0,56.9217,56.9438,56.9144,56.9291,1600.0
2007-04-05 14:30:00,77.48,77.53,77.48,77.52,1700.0,56.9291,56.9658,56.9291,56.9585,1700.0
2007-04-05 14:35:00,77.5,77.52,77.49,77.5,2100.0,56.9438,56.9585,56.9364,56.9438,2100.0
2007-04-05 14:40:00,77.48,77.51,77.48,77.5,3300.0,56.9291,56.9511,56.9291,56.9438,3300.0
2007-04-05 14:45:00,77.49,77.5,77.49,77.49,1100.0,56.9364,56.9438,56.9364,56.9364,1100.0
2007-04-05 14:50:00,77.49,77.53,77.48,77.52,2800.0,56.9364,56.9658,56.9291,56.9585,2800.0
2007-04-05 14:55:00,77.5,77.64,77.5,77.6,7200.0,56.9438,57.0466,56.9438,57.0172,7200.0
2007-04-05 15:00:00,77.6,77.63,77.57,77.6,4400.0,57.0172,57.0393,56.9952,57.0172,4400.0
2007-04-05 15:05:00,77.64,77.67,77.61,77.61,9100.0,57.0466,57.0687,57.0246,57.0246,9100.0
2007-04-05 15:10:00,77.59,77.7,77.57,77.62,7700.0,57.0099,57.0907,56.9952,57.0319,7700.0
2007-04-05 15:15:00,77.62,77.67,77.62,77.65,8300.0,57.0319,57.0687,57.0319,57.054,8300.0
2007-04-05 15:20:00,77.65,77.66,77.55,77.55,5500.0,57.054,57.0613,56.9805,56.9805,5500.0
2007-04-05 15:25:00,77.54,77.55,77.54,77.55,1000.0,56.9732,56.9805,56.9732,56.9805,1000.0
2007-04-05 15:30:00,77.56,77.6,77.5,77.51,6100.0,56.9879,57.0172,56.9438,56.9511,6100.0
2007-04-05 15:35:00,77.5,77.5,77.43,77.45,7400.0,56.9438,56.9438,56.8923,56.907,7400.0
2007-04-05 15:40:00,77.42,77.44,77.39,77.39,5400.0,56.885,56.8997,56.8629,56.8629,5400.0
2007-04-05 15:45:00,77.38,77.7,77.38,77.6,23700.0,56.8556,57.0907,56.8556,57.0172,23700.0
2007-04-05 15:50:00,77.61,77.64,77.5,77.56,11200.0,57.0246,57.0466,56.9438,56.9879,11200.0
2007-04-05 15:55:00,77.56,77.59,77.51,77.52,4600.0,56.9879,57.0099,56.9511,56.9585,4600.0
2007-04-09 09:30:00,77.51,77.51,77.31,77.31,2400.0,56.9511,56.9511,56.8042,56.8042,2400.0
2007-04-09 09:35:00,77.26,77.29,77.25,77.29,3000.0,56.7674,56.7895,56.7601,56.7895,3000.0
2007-04-09 09:40:00,77.37,77.37,77.14,77.23,2900.0,56.8482,56.8482,56.6793,56.7454,2900.0
2007-04-09 09:45:00,77.21,77.21,77.21,77.21,900.0,56.7307,56.7307,56.7307,56.7307,900.0
2007-04-09 09:50:00,77.21,77.25,77.21,77.23,3500.0,56.7307,56.7601,56.7307,56.7454,3500.0
2007-04-09 09:55:00,77.23,77.25,77.21,77.25,1700.0,56.7454,56.7601,56.7307,56.7601,1700.0
2007-04-09 10:00:00,77.21,77.23,77.12,77.14,3600.0,56.7307,56.7454,56.6646,56.6793,3600.0
2007-04-09 10:05:00,77.14,77.15,77.07,77.1,4600.0,56.6793,56.6866,56.6278,56.6499,4600.0
2007-04-09 10:10:00,77.07,77.07,77.01,77.02,2200.0,56.6278,56.6278,56.5837,56.5911,2200.0
2007-04-09 10:15:00,77.01,77.02,76.97,76.97,2300.0,56.5837,56.5911,56.5543,56.5543,2300.0
2007-04-09 10:20:00,77.0,77.0,76.97,76.99,900.0,56.5764,56.5764,56.5543,56.569,900.0
2007-04-09 10:25:00,76.99,76.99,76.82,76.82,3200.0,56.569,56.569,56.4441,56.4441,3200.0
2007-04-09 10:30:00,76.84,76.87,76.82,76.82,5200.0,56.4588,56.4809,56.4441,56.4441,5200.0
2007-04-09 10:35:00,76.83,76.87,76.82,76.86,5400.0,56.4515,56.4809,56.4441,56.4735,5400.0
2007-04-09 10:40:00,76.87,76.88,76.82,76.82,3000.0,56.4809,56.4882,56.4441,56.4441,3000.0
2007-04-09 10:45:00,76.82,76.82,76.78,76.8,3100.0,56.4441,56.4441,56.4147,56.4294,3100.0
2007-04-09 10:50:00,76.8,76.84,76.8,76.84,6400.0,56.4294,56.4588,56.4294,56.4588,6400.0
2007-04-09 10:55:00,76.84,76.9,76.84,76.88,1400.0,56.4588,56.5029,56.4588,56.4882,1400.0
2007-04-09 11:00:00,76.88,76.95,76.88,76.93,3300.0,56.4882,56.5396,56.4882,56.525,3300.0
2007-04-09 11:05:00,76.95,76.97,76.92,76.97,10400.0,56.5396,56.5543,56.5176,56.5543,10400.0
2007-04-09 11:10:00,76.94,77.0,76.94,76.97,4300.0,56.5323,56.5764,56.5323,56.5543,4300.0
2007-04-09 11:15:00,76.97,77.01,76.97,76.99,3800.0,56.5543,56.5837,56.5543,56.569,3800.0
2007-04-09 11:20:00,76.99,76.99,76.94,76.98,8700.0,56.569,56.569,56.5323,56.5617,8700.0
2007-04-09 11:25:00,76.96,77.0,76.96,77.0,1500.0,56.547,56.5764,56.547,56.5764,1500.0
2007-04-09 11:30:00,77.03,77.09,77.03,77.09,1200.0,56.5984,56.6425,56.5984,56.6425,1200.0
2007-04-09 11:35:00,77.09,77.15,77.09,77.14,2600.0,56.6425,56.6866,56.6425,56.6793,2600.0
2007-04-09 11:40:00,77.14,77.28,77.14,77.28,7600.0,56.6793,56.7821,56.6793,56.7821,7600.0
2007-04-09 11:45:00,77.27,77.37,77.26,77.37,9600.0,56.7748,56.8482,56.7674,56.8482,9600.0
2007-04-09 11:50:00,77.37,77.43,77.35,77.42,9500.0,56.8482,56.8923,56.8336,56.885,9500.0
2007-04-09 11:55:00,77.44,77.59,77.44,77.59,9100.0,56.8997,57.0099,56.8997,57.0099,9100.0
2007-04-09 12:00:00,77.57,77.68,77.53,77.65,5700.0,56.9952,57.076,56.9658,57.054,5700.0
2007-04-09 12:05:00,77.65,77.66,77.58,77.6,3500.0,57.054,57.0613,57.0025,57.0172,3500.0
2007-04-09 12:10:00,77.62,77.69,77.59,77.68,7300.0,57.0319,57.0834,57.0099,57.076,7300.0
2007-04-09 12:15:00,77.69,77.98,77.69,77.93,23700.0,57.0834,57.2965,57.0834,57.2597,23700.0
2007-04-09 12:20:00,77.95,78.18,77.91,78.15,19100.0,57.2744,57.4434,57.245,57.4214,19100.0
2007-04-09 12:25:00,78.14,78.45,78.13,78.45,18800.0,57.414,57.6418,57.4067,57.6418,18800.0
2007-04-09 12:30:00,78.43,78.43,78.14,78.16,16100.0,57.6271,57.6271,57.414,57.4287,16100.0
2007-04-09 12:35:00,78.16,78.21,78.15,78.19,3200.0,57.4287,57.4654,57.4214,57.4507,3200.0
2007-04-09 12:40:00,78.16,78.17,78.09,78.09,3000.0,57.4287,57.4361,57.3773,57.3773,3000.0
2007-04-09 12:45:00,78.09,78.11,78.06,78.06,3000.0,57.3773,57.392,57.3552,57.3552,3000.0
2007-04-09 12:50:00,78.04,78.12,78.0,78.12,6800.0,57.3405,57.3993,57.3111,57.3993,6800.0
2007-04-09 12:55:00,78.12,78.13,78.04,78.06,1900.0,57.3993,57.4067,57.3405,57.3552,1900.0
2007-04-09 13:00:00,78.05,78.08,78.05,78.08,1500.0,57.3479,57.3699,57.3479,57.3699,1500.0
2007-04-09 13:05:00,78.08,78.14,78.08,78.11,2900.0,57.3699,57.414,57.3699,57.392,2900.0
2007-04-09 13:10:00,78.14,78.14,78.04,78.04,3100.0,57.414,57.414,57.3405,57.3405,3100.0
2007-04-09 13:15:00,78.05,78.11,77.97,77.97,7800.0,57.3479,57.392,57.2891,57.2891,7800.0
2007-04-09 13:20:00,78.01,78.01,77.97,77.98,2100.0,57.3185,57.3185,57.2891,57.2965,2100.0
2007-04-09 13:25:00,77.95,78.02,77.95,78.0,8800.0,57.2744,57.3258,57.2744,57.3111,8800.0
2007-04-09 13:30:00,77.98,77.98,77.79,77.79,4000.0,57.2965,57.2965,57.1568,57.1568,4000.0
2007-04-09 13:35:00,77.78,77.82,77.76,77.77,3000.0,57.1495,57.1789,57.1348,57.1422,3000.0
2007-04-09 13:40:00,77.79,77.82,77.76,77.76,2000.0,57.1568,57.1789,57.1348,57.1348,2000.0
2007-04-09 13:45:00,77.74,77.74,77.6,77.63,5100.0,57.1201,57.1201,57.0172,57.0393,5100.0
2007-04-09 13:50:00,77.63,77.66,77.55,77.58,9200.0,57.0393,57.0613,56.9805,57.0025,9200.0
2007-04-09 13:55:00,77.58,77.58,77.52,77.53,7900.0,57.0025,57.0025,56.9585,56.9658,7900.0
2007-04-09 14:00:00,77.54,77.54,77.36,77.43,9500.0,56.9732,56.9732,56.8409,56.8923,9500.0
2007-04-09 14:05:00,77.4,77.41,77.36,77.39,3100.0,56.8703,56.8776,56.8409,56.8629,3100.0
2007-04-09 14:10:00,77.39,77.39,77.25,77.34,7600.0,56.8629,56.8629,56.7601,56.8262,7600.0
2007-04-09 14:15:00,77.35,77.48,77.35,77.35,6700.0,56.8336,56.9291,56.8336,56.8336,6700.0
2007-04-09 14:20:00,77.36,77.39,77.36,77.38,2000.0,56.8409,56.8629,56.8409,56.8556,2000.0
2007-04-09 14:25:00,77.36,77.38,77.35,77.38,2600.0,56.8409,56.8556,56.8336,56.8556,2600.0
2007-04-09 14:30:00,77.36,77.37,77.32,77.32,3200.0,56.8409,56.8482,56.8115,56.8115,3200.0
2007-04-09 14:35:00,77.34,77.39,77.29,77.35,3900.0,56.8262,56.8629,56.7895,56.8336,3900.0
2007-04-09 14:40:00,77.37,77.41,77.35,77.4,2700.0,56.8482,56.8776,56.8336,56.8703,2700.0
2007-04-09 14:45:00,77.36,77.41,77.36,77.36,1400.0,56.8409,56.8776,56.8409,56.8409,1400.0
2007-04-09 14:50:00,77.36,77.36,77.29,77.3,2900.0,56.8409,56.8409,56.7895,56.7968,2900.0
2007-04-09 14:55:00,77.33,77.4,77.29,77.4,2800.0,56.8189,56.8703,56.7895,56.8703,2800.0
2007-04-09 15:00:00,77.4,77.44,77.37,77.42,4100.0,56.8703,56.8997,56.8482,56.885,4100.0
2007-04-09 15:05:00,77.41,77.44,77.4,77.43,1400.0,56.8776,56.8997,56.8703,56.8923,1400.0
2007-04-09 15:10:00,77.4,77.48,77.4,77.48,4200.0,56.8703,56.9291,56.8703,56.9291,4200.0
2007-04-09 15:15:00,77.45,77.5,77.41,77.45,7000.0,56.907,56.9438,56.8776,56.907,7000.0
2007-04-09 15:20:00,77.46,77.5,77.45,77.5,2600.0,56.9144,56.9438,56.907,56.9438,2600.0
2007-04-09 15:25:00,77.49,77.53,77.49,77.53,1600.0,56.9364,56.9658,56.9364,56.9658,1600.0
2007-04-09 15:30:00,77.53,77.56,77.53,77.56,2500.0,56.9658,56.9879,56.9658,56.9879,2500.0
2007-04-09 15:35:00,77.54,77.55,77.53,77.53,2300.0,56.9732,56.9805,56.9658,56.9658,2300.0
2007-04-09 15:40:00,77.53,77.55,77.53,77.54,2100.0,56.9658,56.9805,56.9658,56.9732,2100.0
2007-04-09 15:45:00,77.54,77.55,77.53,77.54,3600.0,56.9732,56.9805,56.9658,56.9732,3600.0
2007-04-09 15:50:00,77.54,77.56,77.49,77.5,7900.0,56.9732,56.9879,56.9364,56.9438,7900.0
2007-04-09 15:55:00,77.5,77.51,77.41,77.44,11200.0,56.9438,56.9511,56.8776,56.8997,11200.0
2007-04-10 09:30:00,77.25,77.36,77.25,77.34,2100.0,56.7601,56.8409,56.7601,56.8262,2100.0
2007-04-10 09:35:00,77.35,77.56,77.34,77.56,900.0,56.8336,56.9879,56.8262,56.9879,900.0
2007-04-10 09:40:00,77.47,77.47,77.27,77.34,2400.0,56.9217,56.9217,56.7748,56.8262,2400.0
2007-04-10 09:45:00,77.36,77.39,77.26,77.26,2300.0,56.8409,56.8629,56.7674,56.7674,2300.0
2007-04-10 09:50:00,77.32,77.37,77.25,77.37,2900.0,56.8115,56.8482,56.7601,56.8482,2900.0
2007-04-10 09:55:00,77.36,77.46,77.29,77.46,4100.0,56.8409,56.9144,56.7895,56.9144,4100.0
2007-04-10 10:00:00,77.44,77.47,77.42,77.45,4100.0,56.8997,56.9217,56.885,56.907,4100.0
2007-04-10 10:05:00,77.46,77.48,77.4,77.45,3200.0,56.9144,56.9291,56.8703,56.907,3200.0
2007-04-10 10:10:00,77.42,77.58,77.42,77.58,5000.0,56.885,57.0025,56.885,57.0025,5000.0
2007-04-10 10:15:00,77.52,77.64,77.52,77.62,2000.0,56.9585,57.0466,56.9585,57.0319,2000.0
2007-04-10 10:20:00,77.66,77.66,77.58,77.62,4800.0,57.0613,57.0613,57.0025,57.0319,4800.0
2007-04-10 10:25:00,77.62,77.65,77.6,77.65,2700.0,57.0319,57.054,57.0172,57.054,2700.0
2007-04-10 10:30:00,77.64,77.67,77.6,77.67,2600.0,57.0466,57.0687,57.0172,57.0687,2600.0
2007-04-10 10:35:00,77.66,77.72,77.63,77.66,6200.0,57.0613,57.1054,57.0393,57.0613,6200.0
2007-04-10 10:40:00,77.71,77.76,77.69,77.76,4200.0,57.0981,57.1348,57.0834,57.1348,4200.0
2007-04-10 10:45:00,77.76,77.79,77.74,77.78,2300.0,57.1348,57.1568,57.1201,57.1495,2300.0
2007-04-10 10:50:00,77.83,77.9,77.79,77.9,4700.0,57.1862,57.2377,57.1568,57.2377,4700.0
2007-04-10 10:55:00,77.89,77.9,77.85,77.85,3400.0,57.2303,57.2377,57.2009,57.2009,3400.0
2007-04-10 11:00:00,77.83,77.87,77.81,77.81,4400.0,57.1862,57.2156,57.1715,57.1715,4400.0
2007-04-10 11:05:00,77.81,77.84,77.75,77.81,4400.0,57.1715,57.1936,57.1275,57.1715,4400.0
2007-04-10 11:10:00,77.8,77.8,77.74,77.74,4100.0,57.1642,57.1642,57.1201,57.1201,4100.0
2007-04-10 11:15:00,77.73,77.76,77.72,77.76,1300.0,57.1128,57.1348,57.1054,57.1348,1300.0
2007-04-10 11:20:00,77.77,77.81,77.75,77.81,1800.0,57.1422,57.1715,57.1275,57.1715,1800.0
2007-04-10 11:25:00,77.81,77.81,77.73,77.77,1300.0,57.1715,57.1715,57.1128,57.1422,1300.0
2007-04-10 11:30:00,77.77,77.84,77.77,77.84,2500.0,57.1422,57.1936,57.1422,57.1936,2500.0
2007-04-10 11:35:00,77.85,77.85,77.69,77.7,7200.0,57.2009,57.2009,57.0834,57.0907,7200.0
2007-04-10 11:40:00,77.65,77.65,77.6,77.65,2800.0,57.054,57.054,57.0172,57.054,2800.0
2007-04-10 11:45:00,77.63,77.65,77.58,77.58,1600.0,57.0393,57.054,57.0025,57.0025,1600.0
2007-04-10 11:50:00,77.57,77.59,77.52,77.52,2100.0,56.9952,57.0099,56.9585,56.9585,2100.0
2007-04-10 11:55:00,77.52,77.53,77.44,77.47,3200.0,56.9585,56.9658,56.8997,56.9217,3200.0
2007-04-10 12:00:00,77.45,77.47,77.45,77.47,800.0,56.907,56.9217,56.907,56.9217,800.0
2007-04-10 12:05:00,77.45,77.5,77.45,77.5,1800.0,56.907,56.9438,56.907,56.9438,1800.0
2007-04-10 12:10:00,77.49,77.51,77.47,77.49,2600.0,56.9364,56.9511,56.9217,56.9364,2600.0
2007-04-10 12:15:00,77.47,77.49,77.44,77.48,1800.0,56.9217,56.9364,56.8997,56.9291,1800.0
2007-04-10 12:20:00,77.47,77.5,77.47,77.47,2300.0,56.9217,56.9438,56.9217,56.9217,2300.0
2007-04-10 12:25:00,77.47,77.47,77.44,77.46,1300.0,56.9217,56.9217,56.8997,56.9144,1300.0
2007-04-10 12:30:00,77.46,77.46,77.41,77.42,2300.0,56.9144,56.9144,56.8776,56.885,2300.0
2007-04-10 12:35:00,77.42,77.49,77.42,77.49,2000.0,56.885,56.9364,56.885,56.9364,2000.0
2007-04-10 12:40:00,77.5,77.54,77.49,77.54,1200.0,56.9438,56.9732,56.9364,56.9732,1200.0
2007-04-10 12:45:00,77.54,77.55,77.52,77.53,1700.0,56.9732,56.9805,56.9585,56.9658,1700.0
2007-04-10 12:50:00,77.52,77.58,77.52,77.58,1600.0,56.9585,57.0025,56.9585,57.0025,1600.0
2007-04-10 12:55:00,77.58,77.61,77.57,77.6,1900.0,57.0025,57.0246,56.9952,57.0172,1900.0
2007-04-10 13:00:00,77.57,77.58,77.57,77.58,900.0,56.9952,57.0025,56.9952,57.0025,900.0
2007-04-10 13:05:00,77.6,77.64,77.6,77.64,1700.0,57.0172,57.0466,57.0172,57.0466,1700.0
2007-04-10 13:10:00,77.61,77.62,77.58,77.58,1700.0,57.0246,57.0319,57.0025,57.0025,1700.0
2007-04-10 13:15:00,77.57,77.6,77.56,77.57,700.0,56.9952,57.0172,56.9879,56.9952,700.0
2007-04-10 13:20:00,77.55,77.66,77.55,77.62,2500.0,56.9805,57.0613,56.9805,57.0319,2500.0
2007-04-10 13:25:00,77.63,77.63,77.56,77.56,3300.0,57.0393,57.0393,56.9879,56.9879,3300.0
2007-04-10 13:30:00,77.58,77.58,77.52,77.52,2300.0,57.0025,57.0025,56.9585,56.9585,2300.0
2007-04-10 13:35:00,77.55,77.55,77.53,77.55,1500.0,56.9805,56.9805,56.9658,56.9805,1500.0
2007-04-10 13:40:00,77.56,77.56,77.5,77.5,600.0,56.9879,56.9879,56.9438,56.9438,600.0
2007-04-10 13:45:00,77.53,77.54,77.52,77.52,1200.0,56.9658,56.9732,56.9585,56.9585,1200.0
2007-04-10 13:50:00,77.53,77.53,77.49,77.49,2300.0,56.9658,56.9658,56.9364,56.9364,2300.0
2007-04-10 13:55:00,77.51,77.51,77.47,77.47,1700.0,56.9511,56.9511,56.9217,56.9217,1700.0
2007-04-10 14:00:00,77.45,77.5,77.45,77.49,1500.0,56.907,56.9438,56.907,56.9364,1500.0
2007-04-10 14:05:00,77.49,77.49,77.48,77.49,900.0,56.9364,56.9364,56.9291,56.9364,900.0
2007-04-10 14:10:00,77.49,77.49,77.48,77.48,1100.0,56.9364,56.9364,56.9291,56.9291,1100.0
2007-04-10 14:15:00,77.45,77.46,77.44,77.45,1400.0,56.907,56.9144,56.8997,56.907,1400.0
2007-04-10 14:20:00,77.44,77.46,77.43,77.43,1600.0,56.8997,56.9144,56.8923,56.8923,1600.0
2007-04-10 14:25:00,77.42,77.42,77.39,77.39,2800.0,56.885,56.885,56.8629,56.8629,2800.0
2007-04-10 14:30:00,77.37,77.37,77.33,77.34,4300.0,56.8482,56.8482,56.8189,56.8262,4300.0
2007-04-10 14:35:00,77.35,77.4,77.35,77.4,2900.0,56.8336,56.8703,56.8336,56.8703,2900.0
2007-04-10 14:40:00,77.39,77.39,77.37,77.38,2100.0,56.8629,56.8629,56.8482,56.8556,2100.0
2007-04-10 14:45:00,77.4,77.4,77.35,77.35,1900.0,56.8703,56.8703,56.8336,56.8336,1900.0
2007-04-10 14:50:00,77.35,77.36,77.34,77.36,1800.0,56.8336,56.8409,56.8262,56.8409,1800.0
2007-04-10 14:55:00,77.35,77.35,77.34,77.34,1300.0,56.8336,56.8336,56.8262,56.8262,1300.0
2007-04-10 15:00:00,77.33,77.38,77.33,77.38,2100.0,56.8189,56.8556,56.8189,56.8556,2100.0
2007-04-10 15:05:00,77.38,77.4,77.38,77.38,1600.0,56.8556,56.8703,56.8556,56.8556,1600.0
2007-04-10 15:10:00,77.41,77.42,77.4,77.41,1200.0,56.8776,56.885,56.8703,56.8776,1200.0
2007-04-10 15:15:00,77.4,77.4,77.35,77.36,2000.0,56.8703,56.8703,56.8336,56.8409,2000.0
2007-04-10 15:20:00,77.37,77.5,77.36,77.45,7000.0,56.8482,56.9438,56.8409,56.907,7000.0
2007-04-10 15:25:00,77.48,77.51,77.46,77.51,3900.0,56.9291,56.9511,56.9144,56.9511,3900.0
2007-04-10 15:30:00,77.49,77.5,77.46,77.46,2100.0,56.9364,56.9438,56.9144,56.9144,2100.0
2007-04-10 15:35:00,77.46,77.52,77.45,77.5,6000.0,56.9144,56.9585,56.907,56.9438,6000.0
2007-04-10 15:40:00,77.5,77.58,77.46,77.53,4600.0,56.9438,57.0025,56.9144,56.9658,4600.0
2007-04-10 15:45:00,77.52,77.6,77.5,77.54,4800.0,56.9585,57.0172,56.9438,56.9732,4800.0
2007-04-10 15:50:00,77.54,77.59,77.51,77.56,7500.0,56.9732,57.0099,56.9511,56.9879,7500.0
2007-04-10 15:55:00,77.55,77.63,77.53,77.53,11300.0,56.9805,57.0393,56.9658,56.9658,11300.0
2007-04-11 09:30:00,77.42,77.42,77.39,77.39,4100.0,56.885,56.885,56.8629,56.8629,4100.0
2007-04-11 09:35:00,77.39,77.44,77.39,77.4,3100.0,56.8629,56.8997,56.8629,56.8703,3100.0
2007-04-11 09:40:00,77.37,77.37,77.3,77.31,2300.0,56.8482,56.8482,56.7968,56.8042,2300.0
2007-04-11 09:45:00,77.3,77.33,77.28,77.28,11000.0,56.7968,56.8189,56.7821,56.7821,11000.0
2007-04-11 09:50:00,77.25,77.32,77.24,77.24,5800.0,56.7601,56.8115,56.7527,56.7527,5800.0
2007-04-11 09:55:00,77.23,77.23,77.16,77.17,3300.0,56.7454,56.7454,56.6939,56.7013,3300.0
2007-04-11 10:00:00,77.15,77.15,77.08,77.11,9500.0,56.6866,56.6866,56.6352,56.6572,9500.0
2007-04-11 10:05:00,77.09,77.19,77.08,77.17,6000.0,56.6425,56.716,56.6352,56.7013,6000.0
2007-04-11 10:10:00,77.17,77.22,77.16,77.16,4400.0,56.7013,56.738,56.6939,56.6939,4400.0
2007-04-11 10:15:00,77.14,77.21,77.01,77.01,6600.0,56.6793,56.7307,56.5837,56.5837,6600.0
2007-04-11 10:20:00,77.0,77.02,76.85,76.86,7300.0,56.5764,56.5911,56.4662,56.4735,7300.0
2007-04-11 10:25:00,76.85,76.95,76.81,76.87,7300.0,56.4662,56.5396,56.4368,56.4809,7300.0
2007-04-11 10:30:00,76.88,76.91,76.83,76.83,2100.0,56.4882,56.5103,56.4515,56.4515,2100.0
2007-04-11 10:35:00,76.83,76.84,76.81,76.81,2300.0,56.4515,56.4588,56.4368,56.4368,2300.0
2007-04-11 10:40:00,76.83,76.83,76.7,76.7,6400.0,56.4515,56.4515,56.356,56.356,6400.0
2007-04-11 10:45:00,76.69,76.71,76.56,76.6,15700.0,56.3486,56.3633,56.2531,56.2825,15700.0
2007-04-11 10:50:00,76.6,76.6,76.5,76.5,10000.0,56.2825,56.2825,56.209,56.209,10000.0
2007-04-11 10:55:00,76.5,76.51,76.42,76.51,8300.0,56.209,56.2164,56.1502,56.2164,8300.0
2007-04-11 11:00:00,76.46,76.49,76.43,76.45,8400.0,56.1796,56.2017,56.1576,56.1723,8400.0
2007-04-11 11:05:00,76.44,76.46,76.4,76.4,8200.0,56.1649,56.1796,56.1355,56.1355,8200.0
2007-04-11 11:10:00,76.42,76.42,76.4,76.42,5900.0,56.1502,56.1502,56.1355,56.1502,5900.0
2007-04-11 11:15:00,76.43,76.54,76.41,76.53,17600.0,56.1576,56.2384,56.1429,56.2311,17600.0
2007-04-11 11:20:00,76.54,76.76,76.53,76.76,12900.0,56.2384,56.4,56.2311,56.4,12900.0
2007-04-11 11:25:00,76.72,76.72,76.63,76.68,3600.0,56.3707,56.3707,56.3045,56.3413,3600.0
2007-04-11 11:30:00,76.68,76.68,76.53,76.53,4700.0,56.3413,56.3413,56.2311,56.2311,4700.0
2007-04-11 11:35:00,76.53,76.6,76.53,76.58,6600.0,56.2311,56.2825,56.2311,56.2678,6600.0
2007-04-11 11:40:00,76.57,76.68,76.57,76.64,20400.0,56.2604,56.3413,56.2604,56.3119,20400.0
2007-04-11 11:45:00,76.64,76.64,76.51,76.52,4400.0,56.3119,56.3119,56.2164,56.2237,4400.0
2007-04-11 11:50:00,76.52,76.54,76.51,76.52,5100.0,56.2237,56.2384,56.2164,56.2237,5100.0
2007-04-11 11:55:00,76.52,76.54,76.52,76.54,3500.0,56.2237,56.2384,56.2237,56.2384,3500.0
2007-04-11 12:00:00,76.52,76.58,76.52,76.58,5200.0,56.2237,56.2678,56.2237,56.2678,5200.0
2007-04-11 12:05:00,76.58,76.6,76.58,76.6,2900.0,56.2678,56.2825,56.2678,56.2825,2900.0
2007-04-11 12:10:00,76.61,76.61,76.57,76.58,7500.0,56.2898,56.2898,56.2604,56.2678,7500.0
2007-04-11 12:15:00,76.57,76.59,76.57,76.58,1500.0,56.2604,56.2751,56.2604,56.2678,1500.0
2007-04-11 12:20:00,76.59,76.59,76.57,76.58,1700.0,56.2751,56.2751,56.2604,56.2678,1700.0
2007-04-11 12:25:00,76.57,76.61,76.57,76.61,5100.0,56.2604,56.2898,56.2604,56.2898,5100.0
2007-04-11 12:30:00,76.61,76.66,76.61,76.63,5300.0,56.2898,56.3266,56.2898,56.3045,5300.0
2007-04-11 12:35:00,76.65,76.65,76.61,76.61,2600.0,56.3192,56.3192,56.2898,56.2898,2600.0
2007-04-11 12:40:00,76.61,76.63,76.61,76.62,5900.0,56.2898,56.3045,56.2898,56.2972,5900.0
2007-04-11 12:45:00,76.61,76.63,76.61,76.61,1800.0,56.2898,56.3045,56.2898,56.2898,1800.0
2007-04-11 12:50:00,76.64,76.67,76.61,76.66,4000.0,56.3119,56.3339,56.2898,56.3266,4000.0
2007-04-11 12:55:00,76.66,76.75,76.66,76.73,11300.0,56.3266,56.3927,56.3266,56.378,11300.0
2007-04-11 13:00:00,76.74,76.78,76.69,76.78,7300.0,56.3854,56.4147,56.3486,56.4147,7300.0
2007-04-11 13:05:00,76.78,76.98,76.78,76.95,9800.0,56.4147,56.5617,56.4147,56.5396,9800.0
2007-04-11 13:10:00,76.95,77.0,76.94,76.99,9600.0,56.5396,56.5764,56.5323,56.569,9600.0
2007-04-11 13:15:00,76.98,76.98,76.95,76.96,1000.0,56.5617,56.5617,56.5396,56.547,1000.0
2007-04-11 13:20:00,76.93,76.95,76.92,76.95,3700.0,56.525,56.5396,56.5176,56.5396,3700.0
2007-04-11 13:25:00,76.96,76.98,76.96,76.98,1500.0,56.547,56.5617,56.547,56.5617,1500.0
2007-04-11 13:30:00,76.98,76.99,76.98,76.98,700.0,56.5617,56.569,56.5617,56.5617,700.0
2007-04-11 13:35:00,76.98,76.98,76.97,76.98,1500.0,56.5617,56.5617,56.5543,56.5617,1500.0
2007-04-11 13:40:00,76.98,76.98,76.95,76.95,2100.0,56.5617,56.5617,56.5396,56.5396,2100.0
2007-04-11 13:45:00,76.96,77.0,76.92,77.0,10200.0,56.547,56.5764,56.5176,56.5764,10200.0
2007-04-11 13:50:00,77.0,77.0,76.94,77.0,5200.0,56.5764,56.5764,56.5323,56.5764,5200.0
2007-04-11 13:55:00,77.01,77.02,76.99,76.99,3300.0,56.5837,56.5911,56.569,56.569,3300.0
2007-04-11 14:00:00,76.99,76.99,76.74,76.79,20000.0,56.569,56.569,56.3854,56.4221,20000.0
2007-04-11 14:05:00,76.79,76.88,76.74,76.82,7400.0,56.4221,56.4882,56.3854,56.4441,7400.0
2007-04-11 14:10:00,76.82,76.91,76.74,76.91,7000.0,56.4441,56.5103,56.3854,56.5103,7000.0
2007-04-11 14:15:00,76.91,76.95,76.75,76.89,19000.0,56.5103,56.5396,56.3927,56.4956,19000.0
2007-04-11 14:20:00,76.89,76.98,76.88,76.9,6000.0,56.4956,56.5617,56.4882,56.5029,6000.0
2007-04-11 14:25:00,76.9,76.97,76.83,76.85,4400.0,56.5029,56.5543,56.4515,56.4662,4400.0
2007-04-11 14:30:00,76.85,76.86,76.8,76.83,6800.0,56.4662,56.4735,56.4294,56.4515,6800.0
2007-04-11 14:35:00,76.83,76.89,76.75,76.86,8800.0,56.4515,56.4956,56.3927,56.4735,8800.0
2007-04-11 14:40:00,76.86,76.93,76.79,76.79,7500.0,56.4735,56.525,56.4221,56.4221,7500.0
2007-04-11 14:45:00,76.77,76.85,76.75,76.82,4900.0,56.4074,56.4662,56.3927,56.4441,4900.0
2007-04-11 14:50:00,76.8,76.91,76.8,76.87,8000.0,56.4294,56.5103,56.4294,56.4809,8000.0
2007-04-11 14:55:00,76.9,76.93,76.9,76.9,5100.0,56.5029,56.525,56.5029,56.5029,5100.0
2007-04-11 15:00:00,76.92,76.98,76.85,76.97,8100.0,56.5176,56.5617,56.4662,56.5543,8100.0
2007-04-11 15:05:00,76.95,76.96,76.9,76.96,9000.0,56.5396,56.547,56.5029,56.547,9000.0
2007-04-11 15:10:00,76.96,77.0,76.94,76.98,6300.0,56.547,56.5764,56.5323,56.5617,6300.0
2007-04-11 15:15:00,76.98,76.99,76.89,76.95,12100.0,56.5617,56.569,56.4956,56.5396,12100.0
2007-04-11 15:20:00,76.95,76.99,76.89,76.95,21700.0,56.5396,56.569,56.4956,56.5396,21700.0
2007-04-11 15:25:00,76.97,77.0,76.91,76.97,10800.0,56.5543,56.5764,56.5103,56.5543,10800.0
2007-04-11 15:30:00,76.97,77.01,76.94,77.01,16300.0,56.5543,56.5837,56.5323,56.5837,16300.0
2007-04-11 15:35:00,77.01,77.03,76.93,76.97,18900.0,56.5837,56.5984,56.525,56.5543,18900.0
2007-04-11 15:40:00,76.99,77.0,76.91,76.97,3800.0,56.569,56.5764,56.5103,56.5543,3800.0
2007-04-11 15:45:00,76.97,77.0,76.92,76.99,15000.0,56.5543,56.5764,56.5176,56.569,15000.0
2007-04-11 15:50:00,76.99,77.0,76.9,76.99,7600.0,56.569,56.5764,56.5029,56.569,7600.0
2007-04-11 15:55:00,76.98,77.04,76.96,77.0,14800.0,56.5617,56.6058,56.547,56.5764,14800.0
2007-04-12 09:30:00,77.05,77.05,77.0,77.0,11400.0,56.6131,56.6131,56.5764,56.5764,11400.0
2007-04-12 09:35:00,76.99,76.99,76.7,76.9,13400.0,56.569,56.569,56.356,56.5029,13400.0
2007-04-12 09:40:00,76.81,77.05,76.81,77.0,9500.0,56.4368,56.6131,56.4368,56.5764,9500.0
2007-04-12 09:45:00,77.0,77.07,76.84,77.01,7500.0,56.5764,56.6278,56.4588,56.5837,7500.0
2007-04-12 09:50:00,77.04,77.04,76.91,76.98,5500.0,56.6058,56.6058,56.5103,56.5617,5500.0
2007-04-12 09:55:00,76.95,77.03,76.9,77.0,5900.0,56.5396,56.5984,56.5029,56.5764,5900.0
2007-04-12 10:00:00,77.0,77.06,77.0,77.03,2500.0,56.5764,56.6205,56.5764,56.5984,2500.0
2007-04-12 10:05:00,77.02,77.07,77.01,77.03,3900.0,56.5911,56.6278,56.5837,56.5984,3900.0
2007-04-12 10:10:00,77.02,77.06,77.0,77.01,5500.0,56.5911,56.6205,56.5764,56.5837,5500.0
2007-04-12 10:15:00,77.01,77.1,77.01,77.1,2400.0,56.5837,56.6499,56.5837,56.6499,2400.0
2007-04-12 10:20:00,77.12,77.3,77.12,77.24,4900.0,56.6646,56.7968,56.6646,56.7527,4900.0
2007-04-12 10:25:00,77.25,77.37,77.25,77.35,3500.0,56.7601,56.8482,56.7601,56.8336,3500.0
2007-04-12 10:30:00,77.35,77.48,77.35,77.45,8900.0,56.8336,56.9291,56.8336,56.907,8900.0
2007-04-12 10:35:00,77.48,77.54,77.44,77.46,6700.0,56.9291,56.9732,56.8997,56.9144,6700.0
2007-04-12 10:40:00,77.46,77.52,77.45,77.51,5000.0,56.9144,56.9585,56.907,56.9511,5000.0
2007-04-12 10:45:00,77.52,77.64,77.51,77.58,4600.0,56.9585,57.0466,56.9511,57.0025,4600.0
2007-04-12 10:50:00,77.63,77.71,77.59,77.69,4200.0,57.0393,57.0981,57.0099,57.0834,4200.0
2007-04-12 10:55:00,77.7,77.77,77.59,77.77,18700.0,57.0907,57.1422,57.0099,57.1422,18700.0
2007-04-12 11:00:00,77.77,77.81,77.77,77.8,7800.0,57.1422,57.1715,57.1422,57.1642,7800.0
2007-04-12 11:05:00,77.79,77.89,77.79,77.88,3200.0,57.1568,57.2303,57.1568,57.223,3200.0
2007-04-12 11:10:00,77.87,77.9,77.83,77.83,2800.0,57.2156,57.2377,57.1862,57.1862,2800.0
2007-04-12 11:15:00,77.81,77.81,77.72,77.72,3200.0,57.1715,57.1715,57.1054,57.1054,3200.0
2007-04-12 11:20:00,77.75,77.75,77.58,77.58,4000.0,57.1275,57.1275,57.0025,57.0025,4000.0
2007-04-12 11:25:00,77.56,77.59,77.54,77.55,2000.0,56.9879,57.0099,56.9732,56.9805,2000.0
2007-04-12 11:30:00,77.56,77.58,77.53,77.56,2000.0,56.9879,57.0025,56.9658,56.9879,2000.0
2007-04-12 11:35:00,77.54,77.55,77.53,77.53,1300.0,56.9732,56.9805,56.9658,56.9658,1300.0
2007-04-12 11:40:00,77.51,77.52,77.44,77.5,3000.0,56.9511,56.9585,56.8997,56.9438,3000.0
2007-04-12 11:45:00,77.46,77.51,77.46,77.5,1200.0,56.9144,56.9511,56.9144,56.9438,1200.0
2007-04-12 11:50:00,77.5,77.5,77.47,77.5,1800.0,56.9438,56.9438,56.9217,56.9438,1800.0
2007-04-12 11:55:00,77.5,77.51,77.48,77.51,600.0,56.9438,56.9511,56.9291,56.9511,600.0
2007-04-12 12:00:00,77.51,77.6,77.49,77.58,5000.0,56.9511,57.0172,56.9364,57.0025,5000.0
2007-04-12 12:05:00,77.62,77.66,77.62,77.63,1400.0,57.0319,57.0613,57.0319,57.0393,1400.0
2007-04-12 12:10:00,77.66,77.67,77.6,77.6,2200.0,57.0613,57.0687,57.0172,57.0172,2200.0
2007-04-12 12:15:00,77.62,77.65,77.6,77.65,1400.0,57.0319,57.054,57.0172,57.054,1400.0
2007-04-12 12:20:00,77.61,77.61,77.58,77.58,2000.0,57.0246,57.0246,57.0025,57.0025,2000.0
2007-04-12 12:25:00,77.59,77.59,77.55,77.55,1300.0,57.0099,57.0099,56.9805,56.9805,1300.0
2007-04-12 12:30:00,77.56,77.56,77.5,77.5,3300.0,56.9879,56.9879,56.9438,56.9438,3300.0
2007-04-12 12:35:00,77.5,77.62,77.5,77.58,1700.0,56.9438,57.0319,56.9438,57.0025,1700.0
2007-04-12 12:40:00,77.62,77.64,77.59,77.6,1000.0,57.0319,57.0466,57.0099,57.0172,1000.0
2007-04-12 12:45:00,77.59,77.66,77.58,77.64,3100.0,57.0099,57.0613,57.0025,57.0466,3100.0
2007-04-12 12:50:00,77.66,77.66,77.58,77.58,700.0,57.0613,57.0613,57.0025,57.0025,700.0
2007-04-12 12:55:00,77.58,77.58,77.57,77.57,1200.0,57.0025,57.0025,56.9952,56.9952,1200.0
2007-04-12 13:00:00,77.59,77.66,77.59,77.66,2600.0,57.0099,57.0613,57.0099,57.0613,2600.0
2007-04-12 13:05:00,77.65,77.67,77.63,77.65,1200.0,57.054,57.0687,57.0393,57.054,1200.0
2007-04-12 13:10:00,77.64,77.67,77.62,77.62,1100.0,57.0466,57.0687,57.0319,57.0319,1100.0
2007-04-12 13:15:00,77.62,77.62,77.58,77.59,2000.0,57.0319,57.0319,57.0025,57.0099,2000.0
2007-04-12 13:20:00,77.59,77.65,77.56,77.63,2700.0,57.0099,57.054,56.9879,57.0393,2700.0
2007-04-12 13:25:00,77.62,77.64,77.61,77.62,500.0,57.0319,57.0466,57.0246,57.0319,500.0
2007-04-12 13:30:00,77.64,77.7,77.64,77.68,1100.0,57.0466,57.0907,57.0466,57.076,1100.0
2007-04-12 13:35:00,77.7,77.7,77.67,77.69,1400.0,57.0907,57.0907,57.0687,57.0834,1400.0
2007-04-12 13:40:00,77.69,77.7,77.68,77.68,800.0,57.0834,57.0907,57.076,57.076,800.0
2007-04-12 13:45:00,77.69,77.69,77.67,77.68,1500.0,57.0834,57.0834,57.0687,57.076,1500.0
2007-04-12 13:50:00,77.69,77.69,77.66,77.66,1700.0,57.0834,57.0834,57.0613,57.0613,1700.0
2007-04-12 13:55:00,77.65,77.65,77.62,77.62,1500.0,57.054,57.054,57.0319,57.0319,1500.0
2007-04-12 14:00:00,77.61,77.67,77.6,77.65,3900.0,57.0246,57.0687,57.0172,57.054,3900.0
2007-04-12 14:05:00,77.66,77.7,77.64,77.7,2200.0,57.0613,57.0907,57.0466,57.0907,2200.0
2007-04-12 14:10:00,77.72,77.74,77.7,77.74,1200.0,57.1054,57.1201,57.0907,57.1201,1200.0
2007-04-12 14:15:00,77.72,77.74,77.71,77.71,800.0,57.1054,57.1201,57.0981,57.0981,800.0
2007-04-12 14:20:00,77.71,77.71,77.65,77.65,2200.0,57.0981,57.0981,57.054,57.054,2200.0
2007-04-12 14:25:00,77.66,77.7,77.63,77.7,2800.0,57.0613,57.0907,57.0393,57.0907,2800.0
2007-04-12 14:30:00,77.71,77.76,77.69,77.76,3400.0,57.0981,57.1348,57.0834,57.1348,3400.0
2007-04-12 14:35:00,77.77,77.78,77.73,77.78,1900.0,57.1422,57.1495,57.1128,57.1495,1900.0
2007-04-12 14:40:00,77.78,77.78,77.75,77.76,1200.0,57.1495,57.1495,57.1275,57.1348,1200.0
2007-04-12 14:45:00,77.76,77.77,77.75,77.75,1600.0,57.1348,57.1422,57.1275,57.1275,1600.0
2007-04-12 14:50:00,77.75,77.78,77.72,77.76,4100.0,57.1275,57.1495,57.1054,57.1348,4100.0
2007-04-12 14:55:00,77.74,77.76,77.71,77.71,2100.0,57.1201,57.1348,57.0981,57.0981,2100.0
2007-04-12 15:00:00,77.71,77.74,77.71,77.72,1700.0,57.0981,57.1201,57.0981,57.1054,1700.0
2007-04-12 15:05:00,77.73,77.85,77.73,77.85,4200.0,57.1128,57.2009,57.1128,57.2009,4200.0
2007-04-12 15:10:00,77.83,77.87,77.82,77.87,3600.0,57.1862,57.2156,57.1789,57.2156,3600.0
2007-04-12 15:15:00,77.86,77.98,77.86,77.9,15500.0,57.2083,57.2965,57.2083,57.2377,15500.0
2007-04-12 15:20:00,77.88,77.97,77.88,77.94,5600.0,57.223,57.2891,57.223,57.2671,5600.0
2007-04-12 15:25:00,77.95,78.08,77.94,78.05,15800.0,57.2744,57.3699,57.2671,57.3479,15800.0
2007-04-12 15:30:00,78.05,78.22,78.04,78.19,21100.0,57.3479,57.4728,57.3405,57.4507,21100.0
2007-04-12 15:35:00,78.19,78.27,78.18,78.25,16000.0,57.4507,57.5095,57.4434,57.4948,16000.0
2007-04-12 15:40:00,78.26,78.33,78.24,78.31,17000.0,57.5022,57.5536,57.4875,57.5389,17000.0
2007-04-12 15:45:00,78.31,78.32,78.24,78.25,15900.0,57.5389,57.5463,57.4875,57.4948,15900.0
2007-04-12 15:50:00,78.25,78.28,78.17,78.17,13900.0,57.4948,57.5169,57.4361,57.4361,13900.0
2007-04-12 15:55:00,78.17,78.21,78.1,78.12,18300.0,57.4361,57.4654,57.3846,57.3993,18300.0
2007-04-13 09:30:00,78.27,78.27,78.05,78.1,5500.0,57.5095,57.5095,57.3479,57.3846,5500.0
2007-04-13 09:35:00,78.11,78.53,78.11,78.5,6800.0,57.392,57.7006,57.392,57.6785,6800.0
2007-04-13 09:40:00,78.42,78.58,78.31,78.53,14600.0,57.6197,57.7373,57.5389,57.7006,14600.0
2007-04-13 09:45:00,78.54,78.78,78.53,78.64,20500.0,57.7079,57.8843,57.7006,57.7814,20500.0
2007-04-13 09:50:00,78.65,79.0,78.63,78.82,11500.0,57.7887,58.0459,57.774,57.9136,11500.0
2007-04-13 09:55:00,78.82,78.96,78.79,78.96,13200.0,57.9136,58.0165,57.8916,58.0165,13200.0
2007-04-13 10:00:00,78.9,79.01,78.76,78.89,18700.0,57.9724,58.0533,57.8696,57.9651,18700.0
2007-04-13 10:05:00,78.87,78.89,78.75,78.83,22800.0,57.9504,57.9651,57.8622,57.921,22800.0
2007-04-13 10:10:00,78.83,78.98,78.83,78.89,18900.0,57.921,58.0312,57.921,57.9651,18900.0
2007-04-13 10:15:00,78.87,78.94,78.83,78.92,8800.0,57.9504,58.0018,57.921,57.9871,8800.0
2007-04-13 10:20:00,78.92,79.15,78.91,79.06,11800.0,57.9871,58.1561,57.9798,58.09,11800.0
2007-04-13 10:25:00,79.04,79.19,79.0,79.18,7900.0,58.0753,58.1855,58.0459,58.1782,7900.0
2007-04-13 10:30:00,79.18,79.58,79.17,79.51,32000.0,58.1782,58.4721,58.1708,58.4206,32000.0
2007-04-13 10:35:00,79.43,79.75,79.43,79.66,13900.0,58.3619,58.597,58.3619,58.5308,13900.0
2007-04-13 10:40:00,79.65,79.75,79.54,79.64,14100.0,58.5235,58.597,58.4427,58.5161,14100.0
2007-04-13 10:45:00,79.65,79.65,79.31,79.35,18400.0,58.5235,58.5235,58.2737,58.3031,18400.0
2007-04-13 10:50:00,79.36,79.55,79.35,79.49,9600.0,58.3104,58.45,58.3031,58.4059,9600.0
2007-04-13 10:55:00,79.49,79.54,79.49,79.5,3400.0,58.4059,58.4427,58.4059,58.4133,3400.0
2007-04-13 11:00:00,79.51,79.57,79.44,79.53,12200.0,58.4206,58.4647,58.3692,58.4353,12200.0
2007-04-13 11:05:00,79.54,79.64,79.41,79.41,12600.0,58.4427,58.5161,58.3472,58.3472,12600.0
2007-04-13 11:10:00,79.41,79.41,79.32,79.34,10000.0,58.3472,58.3472,58.281,58.2957,10000.0
2007-04-13 11:15:00,79.32,79.35,79.25,79.32,5700.0,58.281,58.3031,58.2296,58.281,5700.0
2007-04-13 11:20:00,79.3,79.3,79.23,79.23,7600.0,58.2663,58.2663,58.2149,58.2149,7600.0
2007-04-13 11:25:00,79.23,79.41,79.21,79.25,12700.0,58.2149,58.3472,58.2002,58.2296,12700.0
2007-04-13 11:30:00,79.25,79.32,79.19,79.19,41200.0,58.2296,58.281,58.1855,58.1855,41200.0
2007-04-13 11:35:00,79.21,79.32,79.19,79.2,7800.0,58.2002,58.281,58.1855,58.1929,7800.0
2007-04-13 11:40:00,79.19,79.26,79.12,79.24,6200.0,58.1855,58.2369,58.1341,58.2222,6200.0
2007-04-13 11:45:00,79.23,79.23,79.16,79.21,3900.0,58.2149,58.2149,58.1635,58.2002,3900.0
2007-04-13 11:50:00,79.23,79.23,79.17,79.18,3100.0,58.2149,58.2149,58.1708,58.1782,3100.0
2007-04-13 11:55:00,79.17,79.17,79.13,79.14,3800.0,58.1708,58.1708,58.1414,58.1488,3800.0
2007-04-13 12:00:00,79.12,79.19,79.09,79.1,5300.0,58.1341,58.1855,58.112,58.1194,5300.0
2007-04-13 12:05:00,79.1,79.16,79.07,79.07,6400.0,58.1194,58.1635,58.0973,58.0973,6400.0
2007-04-13 12:10:00,79.08,79.09,79.02,79.04,4000.0,58.1047,58.112,58.0606,58.0753,4000.0
2007-04-13 12:15:00,79.04,79.06,78.96,79.02,12100.0,58.0753,58.09,58.0165,58.0606,12100.0
2007-04-13 12:20:00,79.02,79.06,79.0,79.06,8200.0,58.0606,58.09,58.0459,58.09,8200.0
2007-04-13 12:25:00,79.05,79.05,79.03,79.05,1100.0,58.0826,58.0826,58.0679,58.0826,1100.0
2007-04-13 12:30:00,79.02,79.02,79.0,79.01,4000.0,58.0606,58.0606,58.0459,58.0533,4000.0
2007-04-13 12:35:00,79.02,79.05,79.0,79.03,5600.0,58.0606,58.0826,58.0459,58.0679,5600.0
2007-04-13 12:40:00,79.03,79.05,79.01,79.01,5400.0,58.0679,58.0826,58.0533,58.0533,5400.0
2007-04-13 12:45:00,79.02,79.02,79.0,79.01,4000.0,58.0606,58.0606,58.0459,58.0533,4000.0
2007-04-13 12:50:00,79.0,79.01,78.97,79.01,10400.0,58.0459,58.0533,58.0239,58.0533,10400.0
2007-04-13 12:55:00,79.02,79.02,78.98,79.0,5200.0,58.0606,58.0606,58.0312,58.0459,5200.0
2007-04-13 13:00:00,79.0,79.02,78.99,79.0,4600.0,58.0459,58.0606,58.0386,58.0459,4600.0
2007-04-13 13:05:00,79.01,79.01,78.97,79.0,7100.0,58.0533,58.0533,58.0239,58.0459,7100.0
2007-04-13 13:10:00,79.0,79.0,78.96,78.97,14400.0,58.0459,58.0459,58.0165,58.0239,14400.0
2007-04-13 13:15:00,78.97,79.05,78.96,79.04,12000.0,58.0239,58.0826,58.0165,58.0753,12000.0
2007-04-13 13:20:00,79.04,79.1,78.98,79.04,12100.0,58.0753,58.1194,58.0312,58.0753,12100.0
2007-04-13 13:25:00,79.03,79.09,78.96,79.05,10200.0,58.0679,58.112,58.0165,58.0826,10200.0
2007-04-13 13:30:00,79.04,79.08,79.04,79.08,3200.0,58.0753,58.1047,58.0753,58.1047,3200.0
2007-04-13 13:35:00,79.09,79.1,79.07,79.07,4400.0,58.112,58.1194,58.0973,58.0973,4400.0
2007-04-13 13:40:00,79.07,79.25,79.07,79.24,17600.0,58.0973,58.2296,58.0973,58.2222,17600.0
2007-04-13 13:45:00,79.25,79.3,79.24,79.27,8600.0,58.2296,58.2663,58.2222,58.2443,8600.0
2007-04-13 13:50:00,79.26,79.26,79.2,79.25,8700.0,58.2369,58.2369,58.1929,58.2296,8700.0
2007-04-13 13:55:00,79.25,79.38,79.23,79.25,8800.0,58.2296,58.3251,58.2149,58.2296,8800.0
2007-04-13 14:00:00,79.25,79.33,79.21,79.22,25200.0,58.2296,58.2884,58.2002,58.2076,25200.0
2007-04-13 14:05:00,79.23,79.23,79.15,79.18,16200.0,58.2149,58.2149,58.1561,58.1782,16200.0
2007-04-13 14:10:00,79.18,79.19,79.1,79.12,7900.0,58.1782,58.1855,58.1194,58.1341,7900.0
2007-04-13 14:15:00,79.13,79.17,79.1,79.12,9700.0,58.1414,58.1708,58.1194,58.1341,9700.0
2007-04-13 14:20:00,79.11,79.27,79.11,79.13,18700.0,58.1267,58.2443,58.1267,58.1414,18700.0
2007-04-13 14:25:00,79.14,79.14,79.1,79.12,4100.0,58.1488,58.1488,58.1194,58.1341,4100.0
2007-04-13 14:30:00,79.13,79.23,79.1,79.19,32000.0,58.1414,58.2149,58.1194,58.1855,32000.0
2007-04-13 14:35:00,79.18,79.4,79.17,79.23,5000.0,58.1782,58.3398,58.1708,58.2149,5000.0
2007-04-13 14:40:00,79.21,79.39,79.18,79.24,20800.0,58.2002,58.3325,58.1782,58.2222,20800.0
2007-04-13 14:45:00,79.23,79.23,79.12,79.12,16000.0,58.2149,58.2149,58.1341,58.1341,16000.0
2007-04-13 14:50:00,79.12,79.17,79.12,79.15,6400.0,58.1341,58.1708,58.1341,58.1561,6400.0
2007-04-13 14:55:00,79.15,79.16,79.11,79.16,5400.0,58.1561,58.1635,58.1267,58.1635,5400.0
2007-04-13 15:00:00,79.16,79.25,79.15,79.25,11800.0,58.1635,58.2296,58.1561,58.2296,11800.0
2007-04-13 15:05:00,79.25,79.34,79.24,79.32,23600.0,58.2296,58.2957,58.2222,58.281,23600.0
2007-04-13 15:10:00,79.31,79.4,79.29,79.3,25800.0,58.2737,58.3398,58.259,58.2663,25800.0
2007-04-13 15:15:00,79.3,79.35,79.29,79.29,14000.0,58.2663,58.3031,58.259,58.259,14000.0
2007-04-13 15:20:00,79.29,79.38,79.23,79.31,18500.0,58.259,58.3251,58.2149,58.2737,18500.0
2007-04-13 15:25:00,79.3,79.31,79.23,79.25,15900.0,58.2663,58.2737,58.2149,58.2296,15900.0
2007-04-13 15:30:00,79.25,79.26,79.21,79.21,18400.0,58.2296,58.2369,58.2002,58.2002,18400.0
2007-04-13 15:35:00,79.21,79.23,79.2,79.23,12700.0,58.2002,58.2149,58.1929,58.2149,12700.0
2007-04-13 15:40:00,79.23,79.44,79.23,79.43,22500.0,58.2149,58.3692,58.2149,58.3619,22500.0
2007-04-13 15:45:00,79.44,79.5,79.4,79.49,20900.0,58.3692,58.4133,58.3398,58.4059,20900.0
2007-04-13 15:50:00,79.48,79.6,79.46,79.59,18600.0,58.3986,58.4868,58.3839,58.4794,18600.0
2007-04-13 15:55:00,79.59,79.7,79.59,79.66,35700.0,58.4794,58.5602,58.4794,58.5308,35700.0
2007-04-16 09:30:00,81.0,81.5,81.0,81.5,11000.0,59.5154,59.8828,59.5154,59.8828,11000.0
2007-04-16 09:35:00,81.55,82.19,81.55,82.18,1200.0,59.9195,60.3898,59.9195,60.3824,1200.0
2007-04-16 09:40:00,82.2,83.99,82.2,83.05,11600.0,60.3971,61.7123,60.3971,61.0217,11600.0
2007-04-16 09:45:00,83.05,83.27,82.16,83.16,203000.0,61.0217,61.1833,60.3677,61.1025,203000.0
2007-04-16 09:50:00,83.2,83.32,82.82,82.97,61100.0,61.1319,61.2201,60.8527,60.9629,61100.0
2007-04-16 09:55:00,83.0,83.12,82.75,82.85,42000.0,60.9849,61.0731,60.8012,60.8747,42000.0
2007-04-16 10:00:00,82.88,83.0,82.52,82.79,54500.0,60.8968,60.9849,60.6323,60.8306,54500.0
2007-04-16 10:05:00,82.8,82.85,82.6,82.64,15800.0,60.838,60.8747,60.691,60.7204,15800.0
2007-04-16 10:10:00,82.64,82.65,82.4,82.46,20600.0,60.7204,60.7278,60.5441,60.5882,20600.0
2007-04-16 10:15:00,82.45,82.47,82.35,82.44,26600.0,60.5808,60.5955,60.5073,60.5735,26600.0
2007-04-16 10:20:00,82.44,82.45,82.24,82.4,35700.0,60.5735,60.5808,60.4265,60.5441,35700.0
2007-04-16 10:25:00,82.38,82.41,82.23,82.32,15800.0,60.5294,60.5514,60.4192,60.4853,15800.0
2007-04-16 10:30:00,82.28,82.85,82.25,82.7,69000.0,60.4559,60.8747,60.4339,60.7645,69000.0
2007-04-16 10:35:00,82.64,82.7,82.58,82.61,10900.0,60.7204,60.7645,60.6763,60.6984,10900.0
2007-04-16 10:40:00,82.61,82.69,82.58,82.62,11600.0,60.6984,60.7572,60.6763,60.7057,11600.0
2007-04-16 10:45:00,82.6,82.65,82.5,82.52,11700.0,60.691,60.7278,60.6176,60.6323,11700.0
2007-04-16 10:50:00,82.52,82.74,82.33,82.5,13100.0,60.6323,60.7939,60.4926,60.6176,13100.0
2007-04-16 10:55:00,82.43,82.74,82.3,82.64,38300.0,60.5661,60.7939,60.4706,60.7204,38300.0
2007-04-16 11:00:00,82.71,82.75,82.63,82.64,7400.0,60.7719,60.8012,60.7131,60.7204,7400.0
2007-04-16 11:05:00,82.64,82.7,82.57,82.57,4600.0,60.7204,60.7645,60.669,60.669,4600.0
2007-04-16 11:10:00,82.61,82.61,82.44,82.47,7200.0,60.6984,60.6984,60.5735,60.5955,7200.0
2007-04-16 11:15:00,82.43,82.47,82.38,82.4,8000.0,60.5661,60.5955,60.5294,60.5441,8000.0
2007-04-16 11:20:00,82.43,82.43,82.22,82.22,19600.0,60.5661,60.5661,60.4118,60.4118,19600.0
2007-04-16 11:25:00,82.22,82.42,82.13,82.2,17000.0,60.4118,60.5588,60.3457,60.3971,17000.0
2007-04-16 11:30:00,82.22,82.22,82.11,82.17,13900.0,60.4118,60.4118,60.331,60.3751,13900.0
2007-04-16 11:35:00,82.15,82.19,82.06,82.07,16500.0,60.3604,60.3898,60.2943,60.3016,16500.0
2007-04-16 11:40:00,82.09,82.12,82.0,82.12,9300.0,60.3163,60.3384,60.2502,60.3384,9300.0
2007-04-16 11:45:00,82.12,82.14,81.83,82.06,48200.0,60.3384,60.353,60.1253,60.2943,48200.0
2007-04-16 11:50:00,82.06,82.15,81.99,82.05,27200.0,60.2943,60.3604,60.2428,60.2869,27200.0
2007-04-16 11:55:00,82.01,82.02,81.95,81.95,14500.0,60.2575,60.2649,60.2134,60.2134,14500.0
2007-04-16 12:00:00,81.99,82.0,81.85,81.85,19900.0,60.2428,60.2502,60.14,60.14,19900.0
2007-04-16 12:05:00,81.85,81.91,81.62,81.84,16800.0,60.14,60.1841,59.971,60.1326,16800.0
2007-04-16 12:10:00,81.86,81.87,81.73,81.73,7200.0,60.1473,60.1547,60.0518,60.0518,7200.0
2007-04-16 12:15:00,81.72,81.91,81.6,81.86,13800.0,60.0444,60.1841,59.9563,60.1473,13800.0
2007-04-16 12:20:00,81.88,82.1,81.86,82.1,13800.0,60.162,60.3237,60.1473,60.3237,13800.0
2007-04-16 12:25:00,82.1,82.18,82.1,82.12,3500.0,60.3237,60.3824,60.3237,60.3384,3500.0
2007-04-16 12:30:00,82.12,82.12,81.92,81.92,9900.0,60.3384,60.3384,60.1914,60.1914,9900.0
2007-04-16 12:35:00,81.9,82.04,81.86,81.96,5800.0,60.1767,60.2796,60.1473,60.2208,5800.0
2007-04-16 12:40:00,81.89,81.91,81.86,81.89,2400.0,60.1694,60.1841,60.1473,60.1694,2400.0
2007-04-16 12:45:00,81.91,81.92,81.88,81.9,2600.0,60.1841,60.1914,60.162,60.1767,2600.0
2007-04-16 12:50:00,81.9,81.96,81.9,81.95,4000.0,60.1767,60.2208,60.1767,60.2134,4000.0
2007-04-16 12:55:00,81.95,81.96,81.91,81.93,6500.0,60.2134,60.2208,60.1841,60.1987,6500.0
2007-04-16 13:00:00,81.93,82.02,81.88,81.98,17100.0,60.1987,60.2649,60.162,60.2355,17100.0
2007-04-16 13:05:00,82.0,82.08,81.93,81.93,9300.0,60.2502,60.309,60.1987,60.1987,9300.0
2007-04-16 13:10:00,81.94,81.96,81.93,81.94,5500.0,60.2061,60.2208,60.1987,60.2061,5500.0
2007-04-16 13:15:00,81.95,81.97,81.94,81.94,5000.0,60.2134,60.2281,60.2061,60.2061,5000.0
2007-04-16 13:20:00,81.96,81.96,81.75,81.82,9300.0,60.2208,60.2208,60.0665,60.1179,9300.0
2007-04-16 13:25:00,81.81,81.85,81.73,81.79,6900.0,60.1106,60.14,60.0518,60.0959,6900.0
2007-04-16 13:30:00,81.81,82.0,81.81,81.98,6600.0,60.1106,60.2502,60.1106,60.2355,6600.0
2007-04-16 13:35:00,81.98,82.0,81.92,81.99,3000.0,60.2355,60.2502,60.1914,60.2428,3000.0
2007-04-16 13:40:00,81.99,82.0,81.97,81.97,3500.0,60.2428,60.2502,60.2281,60.2281,3500.0
2007-04-16 13:45:00,82.0,82.0,81.96,81.99,7700.0,60.2502,60.2502,60.2208,60.2428,7700.0
2007-04-16 13:50:00,82.0,82.0,81.77,81.85,15000.0,60.2502,60.2502,60.0812,60.14,15000.0
2007-04-16 13:55:00,81.85,81.86,81.65,81.67,10500.0,60.14,60.1473,59.993,60.0077,10500.0
2007-04-16 14:00:00,81.65,81.79,81.65,81.75,10600.0,59.993,60.0959,59.993,60.0665,10600.0
2007-04-16 14:05:00,81.77,81.78,81.76,81.77,6700.0,60.0812,60.0885,60.0738,60.0812,6700.0
2007-04-16 14:10:00,81.75,81.78,81.68,81.72,10200.0,60.0665,60.0885,60.0151,60.0444,10200.0
2007-04-16 14:15:00,81.71,81.71,81.5,81.55,19600.0,60.0371,60.0371,59.8828,59.9195,19600.0
2007-04-16 14:20:00,81.55,81.58,81.55,81.57,4700.0,59.9195,59.9416,59.9195,59.9342,4700.0
2007-04-16 14:25:00,81.57,81.59,81.25,81.31,26100.0,59.9342,59.9489,59.6991,59.7432,26100.0
2007-04-16 14:30:00,81.3,81.48,81.13,81.46,26600.0,59.7358,59.8681,59.6109,59.8534,26600.0
2007-04-16 14:35:00,81.46,81.47,81.23,81.29,13800.0,59.8534,59.8608,59.6844,59.7285,13800.0
2007-04-16 14:40:00,81.29,81.38,81.15,81.26,18400.0,59.7285,59.7946,59.6256,59.7065,18400.0
2007-04-16 14:45:00,81.27,81.47,81.27,81.46,16100.0,59.7138,59.8608,59.7138,59.8534,16100.0
2007-04-16 14:50:00,81.46,81.46,81.2,81.21,15500.0,59.8534,59.8534,59.6624,59.6697,15500.0
2007-04-16 14:55:00,81.19,81.36,81.19,81.24,20100.0,59.655,59.7799,59.655,59.6918,20100.0
2007-04-16 15:00:00,81.23,81.49,81.14,81.47,21900.0,59.6844,59.8755,59.6183,59.8608,21900.0
2007-04-16 15:05:00,81.47,81.66,81.43,81.43,27600.0,59.8608,60.0004,59.8314,59.8314,27600.0
2007-04-16 15:10:00,81.44,81.49,81.4,81.41,13500.0,59.8387,59.8755,59.8093,59.8167,13500.0
2007-04-16 15:15:00,81.41,81.58,81.3,81.58,24500.0,59.8167,59.9416,59.7358,59.9416,24500.0
2007-04-16 15:20:00,81.59,81.65,81.47,81.51,16900.0,59.9489,59.993,59.8608,59.8901,16900.0
2007-04-16 15:25:00,81.51,81.56,81.51,81.55,11700.0,59.8901,59.9269,59.8901,59.9195,11700.0
2007-04-16 15:30:00,81.55,81.57,81.27,81.31,26400.0,59.9195,59.9342,59.7138,59.7432,26400.0
2007-04-16 15:35:00,81.32,81.52,81.19,81.48,24900.0,59.7505,59.8975,59.655,59.8681,24900.0
2007-04-16 15:40:00,81.48,81.49,81.23,81.4,20700.0,59.8681,59.8755,59.6844,59.8093,20700.0
2007-04-16 15:45:00,81.41,81.43,81.23,81.29,19500.0,59.8167,59.8314,59.6844,59.7285,19500.0
2007-04-16 15:50:00,81.28,81.57,81.25,81.57,27800.0,59.7212,59.9342,59.6991,59.9342,27800.0
2007-04-16 15:55:00,81.57,81.63,81.52,81.59,41700.0,59.9342,59.9783,59.8975,59.9489,41700.0
2007-04-17 09:30:00,81.34,81.5,81.2,81.34,12200.0,59.7652,59.8828,59.6624,59.7652,12200.0
2007-04-17 09:35:00,81.35,81.41,81.16,81.18,9400.0,59.7726,59.8167,59.633,59.6477,9400.0
2007-04-17 09:40:00,81.1,81.23,80.88,80.93,8800.0,59.5889,59.6844,59.4272,59.464,8800.0
2007-04-17 09:45:00,80.92,80.93,80.69,80.9,7400.0,59.4566,59.464,59.2876,59.4419,7400.0
2007-04-17 09:50:00,80.91,81.02,80.87,81.02,6600.0,59.4493,59.5301,59.4199,59.5301,6600.0
2007-04-17 09:55:00,81.01,81.24,81.01,81.22,11900.0,59.5228,59.6918,59.5228,59.6771,11900.0
2007-04-17 10:00:00,81.22,81.37,81.15,81.37,9600.0,59.6771,59.7873,59.6256,59.7873,9600.0
2007-04-17 10:05:00,81.36,81.4,81.21,81.29,18600.0,59.7799,59.8093,59.6697,59.7285,18600.0
2007-04-17 10:10:00,81.32,81.32,81.22,81.22,5200.0,59.7505,59.7505,59.6771,59.6771,5200.0
2007-04-17 10:15:00,81.22,81.35,81.2,81.33,5700.0,59.6771,59.7726,59.6624,59.7579,5700.0
2007-04-17 10:20:00,81.33,81.45,81.32,81.38,12000.0,59.7579,59.8461,59.7505,59.7946,12000.0
2007-04-17 10:25:00,81.36,81.38,81.18,81.28,9300.0,59.7799,59.7946,59.6477,59.7212,9300.0
2007-04-17 10:30:00,81.27,81.32,81.27,81.3,8200.0,59.7138,59.7505,59.7138,59.7358,8200.0
2007-04-17 10:35:00,81.32,81.35,81.11,81.14,17300.0,59.7505,59.7726,59.5962,59.6183,17300.0
2007-04-17 10:40:00,81.09,81.25,81.09,81.25,3100.0,59.5815,59.6991,59.5815,59.6991,3100.0
2007-04-17 10:45:00,81.24,81.4,81.24,81.39,7800.0,59.6918,59.8093,59.6918,59.802,7800.0
2007-04-17 10:50:00,81.4,81.42,81.38,81.4,5500.0,59.8093,59.824,59.7946,59.8093,5500.0
2007-04-17 10:55:00,81.38,81.42,81.38,81.41,4500.0,59.7946,59.824,59.7946,59.8167,4500.0
2007-04-17 11:00:00,81.41,81.46,81.36,81.37,5500.0,59.8167,59.8534,59.7799,59.7873,5500.0
2007-04-17 11:05:00,81.36,81.47,81.35,81.46,7500.0,59.7799,59.8608,59.7726,59.8534,7500.0
2007-04-17 11:10:00,81.47,81.79,81.47,81.78,22200.0,59.8608,60.0959,59.8608,60.0885,22200.0
2007-04-17 11:15:00,81.79,81.83,81.75,81.77,11800.0,60.0959,60.1253,60.0665,60.0812,11800.0
2007-04-17 11:20:00,81.78,81.83,81.76,81.83,4600.0,60.0885,60.1253,60.0738,60.1253,4600.0
2007-04-17 11:25:00,81.85,81.85,81.8,81.8,6000.0,60.14,60.14,60.1032,60.1032,6000.0
2007-04-17 11:30:00,81.82,81.88,81.8,81.87,13100.0,60.1179,60.162,60.1032,60.1547,13100.0
2007-04-17 11:35:00,81.87,82.16,81.85,82.16,38900.0,60.1547,60.3677,60.14,60.3677,38900.0
2007-04-17 11:40:00,82.15,82.25,82.15,82.24,21600.0,60.3604,60.4339,60.3604,60.4265,21600.0
2007-04-17 11:45:00,82.25,82.25,82.0,82.04,14500.0,60.4339,60.4339,60.2502,60.2796,14500.0
2007-04-17 11:50:00,82.07,82.18,82.04,82.15,6500.0,60.3016,60.3824,60.2796,60.3604,6500.0
2007-04-17 11:55:00,82.15,82.25,82.1,82.14,10000.0,60.3604,60.4339,60.3237,60.353,10000.0
2007-04-17 12:00:00,82.16,82.24,82.15,82.15,6000.0,60.3677,60.4265,60.3604,60.3604,6000.0
2007-04-17 12:05:00,82.13,82.14,82.05,82.11,4600.0,60.3457,60.353,60.2869,60.331,4600.0
2007-04-17 12:10:00,82.12,82.14,82.1,82.12,2900.0,60.3384,60.353,60.3237,60.3384,2900.0
2007-04-17 12:15:00,82.09,82.22,82.09,82.22,3900.0,60.3163,60.4118,60.3163,60.4118,3900.0
2007-04-17 12:20:00,82.22,82.25,82.21,82.25,7200.0,60.4118,60.4339,60.4045,60.4339,7200.0
2007-04-17 12:25:00,82.22,82.25,82.12,82.12,5700.0,60.4118,60.4339,60.3384,60.3384,5700.0
2007-04-17 12:30:00,82.13,82.19,82.08,82.12,3800.0,60.3457,60.3898,60.309,60.3384,3800.0
2007-04-17 12:35:00,82.12,82.16,82.09,82.16,2700.0,60.3384,60.3677,60.3163,60.3677,2700.0
2007-04-17 12:40:00,82.16,82.16,82.04,82.07,4000.0,60.3677,60.3677,60.2796,60.3016,4000.0
2007-04-17 12:45:00,82.08,82.08,82.0,82.0,6000.0,60.309,60.309,60.2502,60.2502,6000.0
2007-04-17 12:50:00,82.0,82.01,82.0,82.01,5100.0,60.2502,60.2575,60.2502,60.2575,5100.0
2007-04-17 12:55:00,82.01,82.02,81.96,81.99,6900.0,60.2575,60.2649,60.2208,60.2428,6900.0
2007-04-17 13:00:00,82.0,82.08,81.99,82.08,5400.0,60.2502,60.309,60.2428,60.309,5400.0
2007-04-17 13:05:00,82.06,82.08,82.0,82.02,12900.0,60.2943,60.309,60.2502,60.2649,12900.0
2007-04-17 13:10:00,82.0,82.01,81.9,81.9,11500.0,60.2502,60.2575,60.1767,60.1767,11500.0
2007-04-17 13:15:00,81.92,81.94,81.86,81.94,5200.0,60.1914,60.2061,60.1473,60.2061,5200.0
2007-04-17 13:20:00,81.94,81.98,81.94,81.96,3900.0,60.2061,60.2355,60.2061,60.2208,3900.0
2007-04-17 13:25:00,81.97,81.99,81.94,81.96,2300.0,60.2281,60.2428,60.2061,60.2208,2300.0
2007-04-17 13:30:00,81.99,81.99,81.97,81.98,4100.0,60.2428,60.2428,60.2281,60.2355,4100.0
2007-04-17 13:35:00,81.98,82.03,81.98,82.01,3800.0,60.2355,60.2722,60.2355,60.2575,3800.0
2007-04-17 13:40:00,82.02,82.09,82.02,82.09,6500.0,60.2649,60.3163,60.2649,60.3163,6500.0
2007-04-17 13:45:00,82.08,82.09,82.06,82.09,4000.0,60.309,60.3163,60.2943,60.3163,4000.0
2007-04-17 13:50:00,82.1,82.14,82.09,82.14,4900.0,60.3237,60.353,60.3163,60.353,4900.0
2007-04-17 13:55:00,82.14,82.15,82.11,82.13,5700.0,60.353,60.3604,60.331,60.3457,5700.0
2007-04-17 14:00:00,82.14,82.15,82.08,82.13,6900.0,60.353,60.3604,60.309,60.3457,6900.0
2007-04-17 14:05:00,82.12,82.15,82.11,82.12,2800.0,60.3384,60.3604,60.331,60.3384,2800.0
2007-04-17 14:10:00,82.11,82.14,82.11,82.12,5700.0,60.331,60.353,60.331,60.3384,5700.0
2007-04-17 14:15:00,82.14,82.15,82.11,82.11,5200.0,60.353,60.3604,60.331,60.331,5200.0
2007-04-17 14:20:00,82.12,82.13,82.03,82.06,7900.0,60.3384,60.3457,60.2722,60.2943,7900.0
2007-04-17 14:25:00,82.07,82.07,82.01,82.06,4100.0,60.3016,60.3016,60.2575,60.2943,4100.0
2007-04-17 14:30:00,82.04,82.15,82.04,82.1,5500.0,60.2796,60.3604,60.2796,60.3237,5500.0
2007-04-17 14:35:00,82.13,82.15,82.12,82.13,2300.0,60.3457,60.3604,60.3384,60.3457,2300.0
2007-04-17 14:40:00,82.14,82.17,82.14,82.17,8000.0,60.353,60.3751,60.353,60.3751,8000.0
2007-04-17 14:45:00,82.18,82.25,82.18,82.22,17400.0,60.3824,60.4339,60.3824,60.4118,17400.0
2007-04-17 14:50:00,82.21,82.24,82.18,82.2,5000.0,60.4045,60.4265,60.3824,60.3971,5000.0
2007-04-17 14:55:00,82.21,82.24,82.16,82.22,8600.0,60.4045,60.4265,60.3677,60.4118,8600.0
2007-04-17 15:00:00,82.22,82.22,82.14,82.18,8900.0,60.4118,60.4118,60.353,60.3824,8900.0
2007-04-17 15:05:00,82.17,82.18,82.14,82.14,11600.0,60.3751,60.3824,60.353,60.353,11600.0
2007-04-17 15:10:00,82.16,82.16,82.03,82.06,10400.0,60.3677,60.3677,60.2722,60.2943,10400.0
2007-04-17 15:15:00,82.06,82.12,82.05,82.12,3600.0,60.2943,60.3384,60.2869,60.3384,3600.0
2007-04-17 15:20:00,82.12,82.12,82.08,82.08,7100.0,60.3384,60.3384,60.309,60.309,7100.0
2007-04-17 15:25:00,82.09,82.09,81.98,82.0,16000.0,60.3163,60.3163,60.2355,60.2502,16000.0
2007-04-17 15:30:00,82.0,82.11,82.0,82.11,10600.0,60.2502,60.331,60.2502,60.331,10600.0
2007-04-17 15:35:00,82.08,82.25,82.08,82.23,8900.0,60.309,60.4339,60.309,60.4192,8900.0
2007-04-17 15:40:00,82.24,82.25,82.2,82.22,10000.0,60.4265,60.4339,60.3971,60.4118,10000.0
2007-04-17 15:45:00,82.24,82.25,82.22,82.23,10700.0,60.4265,60.4339,60.4118,60.4192,10700.0
2007-04-17 15:50:00,82.24,82.24,82.15,82.15,9200.0,60.4265,60.4265,60.3604,60.3604,9200.0
2007-04-17 15:55:00,82.16,82.16,82.09,82.16,13000.0,60.3677,60.3677,60.3163,60.3677,13000.0
2007-04-18 09:30:00,82.0,82.0,81.7,81.7,6900.0,60.2502,60.2502,60.0298,60.0298,6900.0
2007-04-18 09:35:00,81.71,81.71,81.46,81.63,4400.0,60.0371,60.0371,59.8534,59.9783,4400.0
2007-04-18 09:40:00,81.61,81.61,81.54,81.55,3200.0,59.9636,59.9636,59.9122,59.9195,3200.0
2007-04-18 09:45:00,81.56,81.75,81.56,81.63,7600.0,59.9269,60.0665,59.9269,59.9783,7600.0
2007-04-18 09:50:00,81.68,81.86,81.64,81.86,3700.0,60.0151,60.1473,59.9857,60.1473,3700.0
2007-04-18 09:55:00,81.86,81.98,81.82,81.9,6700.0,60.1473,60.2355,60.1179,60.1767,6700.0
2007-04-18 10:00:00,81.86,81.86,81.74,81.77,2200.0,60.1473,60.1473,60.0591,60.0812,2200.0
2007-04-18 10:05:00,81.77,81.78,81.62,81.63,4600.0,60.0812,60.0885,59.971,59.9783,4600.0
2007-04-18 10:10:00,81.64,81.66,81.53,81.65,5800.0,59.9857,60.0004,59.9048,59.993,5800.0
2007-04-18 10:15:00,81.67,81.67,81.61,81.62,4700.0,60.0077,60.0077,59.9636,59.971,4700.0
2007-04-18 10:20:00,81.67,81.74,81.64,81.64,5300.0,60.0077,60.0591,59.9857,59.9857,5300.0
2007-04-18 10:25:00,81.64,81.64,81.55,81.55,3900.0,59.9857,59.9857,59.9195,59.9195,3900.0
2007-04-18 10:30:00,81.54,81.56,81.31,81.35,13900.0,59.9122,59.9269,59.7432,59.7726,13900.0
2007-04-18 10:35:00,81.36,81.44,81.35,81.4,6900.0,59.7799,59.8387,59.7726,59.8093,6900.0
2007-04-18 10:40:00,81.41,81.59,81.41,81.59,3400.0,59.8167,59.9489,59.8167,59.9489,3400.0
2007-04-18 10:45:00,81.59,81.6,81.53,81.54,3600.0,59.9489,59.9563,59.9048,59.9122,3600.0
2007-04-18 10:50:00,81.54,81.63,81.53,81.62,15800.0,59.9122,59.9783,59.9048,59.971,15800.0
2007-04-18 10:55:00,81.62,81.74,81.62,81.69,7400.0,59.971,60.0591,59.971,60.0224,7400.0
2007-04-18 11:00:00,81.69,81.85,81.69,81.85,3000.0,60.0224,60.14,60.0224,60.14,3000.0
2007-04-18 11:05:00,81.85,81.91,81.85,81.9,2400.0,60.14,60.1841,60.14,60.1767,2400.0
2007-04-18 11:10:00,81.88,81.98,81.88,81.96,3200.0,60.162,60.2355,60.162,60.2208,3200.0
2007-04-18 11:15:00,81.93,81.94,81.93,81.94,1400.0,60.1987,60.2061,60.1987,60.2061,1400.0
2007-04-18 11:20:00,81.94,81.96,81.92,81.92,3100.0,60.2061,60.2208,60.1914,60.1914,3100.0
2007-04-18 11:25:00,81.93,81.93,81.85,81.85,4100.0,60.1987,60.1987,60.14,60.14,4100.0
2007-04-18 11:30:00,81.85,81.95,81.85,81.9,5900.0,60.14,60.2134,60.14,60.1767,5900.0
2007-04-18 11:35:00,81.9,81.92,81.84,81.84,2900.0,60.1767,60.1914,60.1326,60.1326,2900.0
2007-04-18 11:40:00,81.82,81.83,81.78,81.8,2200.0,60.1179,60.1253,60.0885,60.1032,2200.0
2007-04-18 11:45:00,81.79,81.81,81.77,81.78,3800.0,60.0959,60.1106,60.0812,60.0885,3800.0
2007-04-18 11:50:00,81.77,81.79,81.75,81.75,2200.0,60.0812,60.0959,60.0665,60.0665,2200.0
2007-04-18 11:55:00,81.73,81.76,81.7,81.7,4800.0,60.0518,60.0738,60.0298,60.0298,4800.0
2007-04-18 12:00:00,81.68,81.71,81.68,81.7,3500.0,60.0151,60.0371,60.0151,60.0298,3500.0
2007-04-18 12:05:00,81.7,81.74,81.69,81.69,3400.0,60.0298,60.0591,60.0224,60.0224,3400.0
2007-04-18 12:10:00,81.69,81.71,81.69,81.7,1800.0,60.0224,60.0371,60.0224,60.0298,1800.0
2007-04-18 12:15:00,81.7,81.72,81.69,81.7,2200.0,60.0298,60.0444,60.0224,60.0298,2200.0
2007-04-18 12:20:00,81.7,81.74,81.7,81.73,5000.0,60.0298,60.0591,60.0298,60.0518,5000.0
2007-04-18 12:25:00,81.73,81.94,81.73,81.94,8900.0,60.0518,60.2061,60.0518,60.2061,8900.0
2007-04-18 12:30:00,81.93,82.37,81.93,82.1,76900.0,60.1987,60.522,60.1987,60.3237,76900.0
2007-04-18 12:35:00,82.1,82.21,82.02,82.08,18900.0,60.3237,60.4045,60.2649,60.309,18900.0
2007-04-18 12:40:00,82.07,82.09,81.88,81.93,29000.0,60.3016,60.3163,60.162,60.1987,29000.0
2007-04-18 12:45:00,81.91,81.99,81.9,81.99,5700.0,60.1841,60.2428,60.1767,60.2428,5700.0
2007-04-18 12:50:00,82.0,82.08,82.0,82.06,3800.0,60.2502,60.309,60.2502,60.2943,3800.0
2007-04-18 12:55:00,82.06,82.07,81.99,82.06,6500.0,60.2943,60.3016,60.2428,60.2943,6500.0
2007-04-18 13:00:00,82.05,82.14,82.05,82.1,9900.0,60.2869,60.353,60.2869,60.3237,9900.0
2007-04-18 13:05:00,82.11,82.25,82.09,82.23,18200.0,60.331,60.4339,60.3163,60.4192,18200.0
2007-04-18 13:10:00,82.23,82.37,82.22,82.35,20100.0,60.4192,60.522,60.4118,60.5073,20100.0
2007-04-18 13:15:00,82.36,82.62,82.36,82.55,38000.0,60.5147,60.7057,60.5147,60.6543,38000.0
2007-04-18 13:20:00,82.55,82.76,82.55,82.69,13700.0,60.6543,60.8086,60.6543,60.7572,13700.0
2007-04-18 13:25:00,82.69,82.84,82.68,82.74,28300.0,60.7572,60.8674,60.7498,60.7939,28300.0
2007-04-18 13:30:00,82.76,82.84,82.74,82.84,9200.0,60.8086,60.8674,60.7939,60.8674,9200.0
2007-04-18 13:35:00,82.84,83.0,82.82,82.96,22100.0,60.8674,60.9849,60.8527,60.9555,22100.0
2007-04-18 13:40:00,82.97,82.98,82.92,82.96,12900.0,60.9629,60.9702,60.9262,60.9555,12900.0
2007-04-18 13:45:00,82.95,82.98,82.94,82.97,9200.0,60.9482,60.9702,60.9409,60.9629,9200.0
2007-04-18 13:50:00,82.96,82.97,82.94,82.97,5700.0,60.9555,60.9629,60.9409,60.9629,5700.0
2007-04-18 13:55:00,82.96,83.0,82.94,82.99,4800.0,60.9555,60.9849,60.9409,60.9776,4800.0
2007-04-18 14:00:00,82.98,83.07,82.97,83.0,33600.0,60.9702,61.0364,60.9629,60.9849,33600.0
2007-04-18 14:05:00,83.01,83.03,82.93,82.98,13300.0,60.9923,61.007,60.9335,60.9702,13300.0
2007-04-18 14:10:00,82.98,83.02,82.97,82.98,6100.0,60.9702,60.9996,60.9629,60.9702,6100.0
2007-04-18 14:15:00,82.98,83.0,82.95,82.95,6400.0,60.9702,60.9849,60.9482,60.9482,6400.0
2007-04-18 14:20:00,82.95,83.0,82.8,82.9,18200.0,60.9482,60.9849,60.838,60.9115,18200.0
2007-04-18 14:25:00,82.9,82.98,82.84,82.97,9600.0,60.9115,60.9702,60.8674,60.9629,9600.0
2007-04-18 14:30:00,82.96,82.97,82.93,82.95,5200.0,60.9555,60.9629,60.9335,60.9482,5200.0
2007-04-18 14:35:00,82.95,82.95,82.89,82.92,4000.0,60.9482,60.9482,60.9041,60.9262,4000.0
2007-04-18 14:40:00,82.93,83.03,82.91,83.0,26600.0,60.9335,61.007,60.9188,60.9849,26600.0
2007-04-18 14:45:00,83.0,83.04,82.98,83.0,9200.0,60.9849,61.0143,60.9702,60.9849,9200.0
2007-04-18 14:50:00,83.0,83.03,82.98,83.0,9500.0,60.9849,61.007,60.9702,60.9849,9500.0
2007-04-18 14:55:00,83.01,83.08,82.97,83.02,37500.0,60.9923,61.0437,60.9629,60.9996,37500.0
2007-04-18 15:00:00,83.02,83.06,83.0,83.01,11300.0,60.9996,61.029,60.9849,60.9923,11300.0
2007-04-18 15:05:00,83.0,83.01,82.97,83.0,5000.0,60.9849,60.9923,60.9629,60.9849,5000.0
2007-04-18 15:10:00,83.0,83.01,82.97,83.0,6100.0,60.9849,60.9923,60.9629,60.9849,6100.0
2007-04-18 15:15:00,83.02,83.03,82.98,83.0,8300.0,60.9996,61.007,60.9702,60.9849,8300.0
2007-04-18 15:20:00,83.02,83.02,82.96,82.98,6300.0,60.9996,60.9996,60.9555,60.9702,6300.0
2007-04-18 15:25:00,82.99,83.02,82.97,83.0,16400.0,60.9776,60.9996,60.9629,60.9849,16400.0
2007-04-18 15:30:00,83.0,83.01,82.96,83.0,12900.0,60.9849,60.9923,60.9555,60.9849,12900.0
2007-04-18 15:35:00,82.99,83.02,82.9,82.94,16300.0,60.9776,60.9996,60.9115,60.9409,16300.0
2007-04-18 15:40:00,82.95,82.99,82.9,82.94,11000.0,60.9482,60.9776,60.9115,60.9409,11000.0
2007-04-18 15:45:00,82.93,82.93,82.81,82.88,17400.0,60.9335,60.9335,60.8453,60.8968,17400.0
2007-04-18 15:50:00,82.88,82.88,82.7,82.76,18500.0,60.8968,60.8968,60.7645,60.8086,18500.0
2007-04-18 15:55:00,82.76,82.79,82.61,82.69,15100.0,60.8086,60.8306,60.6984,60.7572,15100.0
2007-04-19 09:30:00,81.76,81.82,81.0,81.33,21900.0,60.0738,60.1179,59.5154,59.7579,21900.0
2007-04-19 09:35:00,81.34,81.96,81.21,81.78,9100.0,59.7652,60.2208,59.6697,60.0885,9100.0
2007-04-19 09:40:00,81.72,81.79,81.58,81.73,24600.0,60.0444,60.0959,59.9416,60.0518,24600.0
2007-04-19 09:45:00,81.72,81.93,81.71,81.8,10500.0,60.0444,60.1987,60.0371,60.1032,10500.0
2007-04-19 09:50:00,81.77,81.93,81.61,81.68,14300.0,60.0812,60.1987,59.9636,60.0151,14300.0
2007-04-19 09:55:00,81.64,81.86,81.61,81.82,9800.0,59.9857,60.1473,59.9636,60.1179,9800.0
2007-04-19 10:00:00,81.8,81.8,81.63,81.73,12100.0,60.1032,60.1032,59.9783,60.0518,12100.0
2007-04-19 10:05:00,81.73,81.73,81.59,81.6,7300.0,60.0518,60.0518,59.9489,59.9563,7300.0
2007-04-19 10:10:00,81.6,81.63,81.53,81.53,12000.0,59.9563,59.9783,59.9048,59.9048,12000.0
2007-04-19 10:15:00,81.54,81.57,81.5,81.57,16900.0,59.9122,59.9342,59.8828,59.9342,16900.0
2007-04-19 10:20:00,81.6,81.74,81.59,81.59,10900.0,59.9563,60.0591,59.9489,59.9489,10900.0
2007-04-19 10:25:00,81.62,81.79,81.61,81.77,15100.0,59.971,60.0959,59.9636,60.0812,15100.0
2007-04-19 10:30:00,81.76,81.89,81.76,81.89,10400.0,60.0738,60.1694,60.0738,60.1694,10400.0
2007-04-19 10:35:00,81.9,81.9,81.75,81.75,29400.0,60.1767,60.1767,60.0665,60.0665,29400.0
2007-04-19 10:40:00,81.76,81.86,81.74,81.83,18200.0,60.0738,60.1473,60.0591,60.1253,18200.0
2007-04-19 10:45:00,81.81,81.94,81.76,81.94,15300.0,60.1106,60.2061,60.0738,60.2061,15300.0
2007-04-19 10:50:00,81.94,81.94,81.84,81.86,28000.0,60.2061,60.2061,60.1326,60.1473,28000.0
2007-04-19 10:55:00,81.86,82.15,81.86,82.13,20900.0,60.1473,60.3604,60.1473,60.3457,20900.0
2007-04-19 11:00:00,82.13,82.15,81.92,81.92,9800.0,60.3457,60.3604,60.1914,60.1914,9800.0
2007-04-19 11:05:00,81.91,81.91,81.67,81.67,10100.0,60.1841,60.1841,60.0077,60.0077,10100.0
2007-04-19 11:10:00,81.67,81.7,81.63,81.63,6400.0,60.0077,60.0298,59.9783,59.9783,6400.0
2007-04-19 11:15:00,81.63,81.76,81.61,81.69,8200.0,59.9783,60.0738,59.9636,60.0224,8200.0
2007-04-19 11:20:00,81.67,81.75,81.66,81.72,10100.0,60.0077,60.0665,60.0004,60.0444,10100.0
2007-04-19 11:25:00,81.72,81.75,81.72,81.73,11700.0,60.0444,60.0665,60.0444,60.0518,11700.0
2007-04-19 11:30:00,81.74,81.79,81.73,81.73,4700.0,60.0591,60.0959,60.0518,60.0518,4700.0
2007-04-19 11:35:00,81.73,81.78,81.7,81.71,8800.0,60.0518,60.0885,60.0298,60.0371,8800.0
2007-04-19 11:40:00,81.73,81.87,81.73,81.82,11500.0,60.0518,60.1547,60.0518,60.1179,11500.0
2007-04-19 11:45:00,81.81,81.89,81.81,81.89,20400.0,60.1106,60.1694,60.1106,60.1694,20400.0
2007-04-19 11:50:00,81.85,81.95,81.85,81.92,7500.0,60.14,60.2134,60.14,60.1914,7500.0
2007-04-19 11:55:00,81.93,81.95,81.83,81.83,6100.0,60.1987,60.2134,60.1253,60.1253,6100.0
2007-04-19 12:00:00,81.82,81.83,81.75,81.83,9700.0,60.1179,60.1253,60.0665,60.1253,9700.0
2007-04-19 12:05:00,81.84,81.88,81.83,81.83,3300.0,60.1326,60.162,60.1253,60.1253,3300.0
2007-04-19 12:10:00,81.85,81.89,81.83,81.89,4500.0,60.14,60.1694,60.1253,60.1694,4500.0
2007-04-19 12:15:00,81.87,82.05,81.87,82.02,4100.0,60.1547,60.2869,60.1547,60.2649,4100.0
2007-04-19 12:20:00,82.04,82.04,81.95,81.95,4100.0,60.2796,60.2796,60.2134,60.2134,4100.0
2007-04-19 12:25:00,81.96,82.0,81.92,81.94,5500.0,60.2208,60.2502,60.1914,60.2061,5500.0
2007-04-19 12:30:00,81.92,81.93,81.82,81.89,12500.0,60.1914,60.1987,60.1179,60.1694,12500.0
2007-04-19 12:35:00,81.9,81.92,81.86,81.9,6200.0,60.1767,60.1914,60.1473,60.1767,6200.0
2007-04-19 12:40:00,81.89,81.94,81.89,81.92,4700.0,60.1694,60.2061,60.1694,60.1914,4700.0
2007-04-19 12:45:00,81.92,81.94,81.91,81.91,3000.0,60.1914,60.2061,60.1841,60.1841,3000.0
2007-04-19 12:50:00,81.94,81.95,81.91,81.92,2300.0,60.2061,60.2134,60.1841,60.1914,2300.0
2007-04-19 12:55:00,81.93,81.94,81.92,81.94,2200.0,60.1987,60.2061,60.1914,60.2061,2200.0
2007-04-19 13:00:00,81.94,81.96,81.92,81.95,2900.0,60.2061,60.2208,60.1914,60.2134,2900.0
2007-04-19 13:05:00,81.95,81.97,81.95,81.95,4200.0,60.2134,60.2281,60.2134,60.2134,4200.0
2007-04-19 13:10:00,81.95,81.97,81.94,81.94,2700.0,60.2134,60.2281,60.2061,60.2061,2700.0
2007-04-19 13:15:00,81.94,81.94,81.89,81.9,4300.0,60.2061,60.2061,60.1694,60.1767,4300.0
2007-04-19 13:20:00,81.9,81.94,81.9,81.92,4500.0,60.1767,60.2061,60.1767,60.1914,4500.0
2007-04-19 13:25:00,81.94,81.98,81.92,81.94,3300.0,60.2061,60.2355,60.1914,60.2061,3300.0
2007-04-19 13:30:00,81.94,81.96,81.93,81.94,1900.0,60.2061,60.2208,60.1987,60.2061,1900.0
2007-04-19 13:35:00,81.94,81.98,81.93,81.98,2600.0,60.2061,60.2355,60.1987,60.2355,2600.0
2007-04-19 13:40:00,81.95,82.07,81.92,82.05,13900.0,60.2134,60.3016,60.1914,60.2869,13900.0
2007-04-19 13:45:00,82.06,82.1,82.06,82.08,3200.0,60.2943,60.3237,60.2943,60.309,3200.0
2007-04-19 13:50:00,82.09,82.2,82.08,82.2,5300.0,60.3163,60.3971,60.309,60.3971,5300.0
2007-04-19 13:55:00,82.2,82.31,82.2,82.24,10600.0,60.3971,60.478,60.3971,60.4265,10600.0
2007-04-19 14:00:00,82.24,82.24,82.14,82.21,9200.0,60.4265,60.4265,60.353,60.4045,9200.0
2007-04-19 14:05:00,82.22,82.28,82.19,82.23,8400.0,60.4118,60.4559,60.3898,60.4192,8400.0
2007-04-19 14:10:00,82.24,82.27,82.21,82.22,6100.0,60.4265,60.4486,60.4045,60.4118,6100.0
2007-04-19 14:15:00,82.24,82.27,82.07,82.07,8400.0,60.4265,60.4486,60.3016,60.3016,8400.0
2007-04-19 14:20:00,82.07,82.1,81.88,81.88,8100.0,60.3016,60.3237,60.162,60.162,8100.0
2007-04-19 14:25:00,81.88,82.05,81.85,82.05,9700.0,60.162,60.2869,60.14,60.2869,9700.0
2007-04-19 14:30:00,82.05,82.09,81.93,82.07,10400.0,60.2869,60.3163,60.1987,60.3016,10400.0
2007-04-19 14:35:00,82.07,82.1,82.06,82.08,3700.0,60.3016,60.3237,60.2943,60.309,3700.0
2007-04-19 14:40:00,82.1,82.24,82.1,82.22,7200.0,60.3237,60.4265,60.3237,60.4118,7200.0
2007-04-19 14:45:00,82.22,82.24,82.21,82.24,6500.0,60.4118,60.4265,60.4045,60.4265,6500.0
2007-04-19 14:50:00,82.24,82.3,82.24,82.27,5000.0,60.4265,60.4706,60.4265,60.4486,5000.0
2007-04-19 14:55:00,82.27,82.28,82.24,82.27,5700.0,60.4486,60.4559,60.4265,60.4486,5700.0
2007-04-19 15:00:00,82.25,82.25,82.24,82.25,8500.0,60.4339,60.4339,60.4265,60.4339,8500.0
2007-04-19 15:05:00,82.25,82.39,82.24,82.37,11000.0,60.4339,60.5367,60.4265,60.522,11000.0
2007-04-19 15:10:00,82.37,82.37,82.27,82.33,13500.0,60.522,60.522,60.4486,60.4926,13500.0
2007-04-19 15:15:00,82.3,82.31,82.16,82.19,6800.0,60.4706,60.478,60.3677,60.3898,6800.0
2007-04-19 15:20:00,82.21,82.21,82.11,82.17,10000.0,60.4045,60.4045,60.331,60.3751,10000.0
2007-04-19 15:25:00,82.18,82.2,82.11,82.14,10900.0,60.3824,60.3971,60.331,60.353,10900.0
2007-04-19 15:30:00,82.17,82.17,82.05,82.09,10600.0,60.3751,60.3751,60.2869,60.3163,10600.0
2007-04-19 15:35:00,82.08,82.12,81.96,82.02,10900.0,60.309,60.3384,60.2208,60.2649,10900.0
2007-04-19 15:40:00,82.02,82.09,82.02,82.09,11600.0,60.2649,60.3163,60.2649,60.3163,11600.0
2007-04-19 15:45:00,82.1,82.1,81.99,82.02,12500.0,60.3237,60.3237,60.2428,60.2649,12500.0
2007-04-19 15:50:00,81.99,82.04,81.9,81.9,14300.0,60.2428,60.2796,60.1767,60.1767,14300.0
2007-04-19 15:55:00,81.92,82.02,81.91,81.99,11600.0,60.1914,60.2649,60.1841,60.2428,11600.0
2007-04-20 09:35:00,82.45,82.59,82.41,82.57,83400.0,60.5808,60.6837,60.5514,60.669,83400.0
2007-04-20 09:40:00,82.62,82.65,82.59,82.64,6200.0,60.7057,60.7278,60.6837,60.7204,6200.0
2007-04-20 09:45:00,82.65,82.96,82.65,82.93,15800.0,60.7278,60.9555,60.7278,60.9335,15800.0
2007-04-20 09:50:00,82.91,83.01,82.9,83.0,12700.0,60.9188,60.9923,60.9115,60.9849,12700.0
2007-04-20 09:55:00,82.98,83.05,82.93,82.99,32000.0,60.9702,61.0217,60.9335,60.9776,32000.0
2007-04-20 10:00:00,83.04,83.09,82.88,83.04,10100.0,61.0143,61.0511,60.8968,61.0143,10100.0
2007-04-20 10:05:00,83.04,83.09,82.97,83.0,10500.0,61.0143,61.0511,60.9629,60.9849,10500.0
2007-04-20 10:10:00,83.01,83.06,83.0,83.0,9900.0,60.9923,61.029,60.9849,60.9849,9900.0
2007-04-20 10:15:00,83.01,83.06,82.98,83.01,13900.0,60.9923,61.029,60.9702,60.9923,13900.0
2007-04-20 10:20:00,83.01,83.04,82.96,83.0,18100.0,60.9923,61.0143,60.9555,60.9849,18100.0
2007-04-20 10:25:00,83.0,83.07,82.99,83.04,13700.0,60.9849,61.0364,60.9776,61.0143,13700.0
2007-04-20 10:30:00,83.04,83.09,82.98,83.0,17400.0,61.0143,61.0511,60.9702,60.9849,17400.0
2007-04-20 10:35:00,83.01,83.01,82.97,82.99,8800.0,60.9923,60.9923,60.9629,60.9776,8800.0
2007-04-20 10:40:00,82.99,83.08,82.99,83.07,8200.0,60.9776,61.0437,60.9776,61.0364,8200.0
2007-04-20 10:45:00,83.05,83.1,82.99,83.05,9400.0,61.0217,61.0584,60.9776,61.0217,9400.0
2007-04-20 10:50:00,83.05,83.1,83.04,83.05,13200.0,61.0217,61.0584,61.0143,61.0217,13200.0
2007-04-20 10:55:00,83.05,83.06,82.93,82.99,8000.0,61.0217,61.029,60.9335,60.9776,8000.0
2007-04-20 11:00:00,83.0,83.02,82.97,83.01,12000.0,60.9849,60.9996,60.9629,60.9923,12000.0
2007-04-20 11:05:00,83.0,83.08,82.99,83.03,7600.0,60.9849,61.0437,60.9776,61.007,7600.0
2007-04-20 11:10:00,83.05,83.09,82.98,82.99,21900.0,61.0217,61.0511,60.9702,60.9776,21900.0
2007-04-20 11:15:00,82.99,83.0,82.88,82.92,17000.0,60.9776,60.9849,60.8968,60.9262,17000.0
2007-04-20 11:20:00,82.91,82.95,82.91,82.95,21200.0,60.9188,60.9482,60.9188,60.9482,21200.0
2007-04-20 11:25:00,82.95,82.95,82.93,82.95,10200.0,60.9482,60.9482,60.9335,60.9482,10200.0
2007-04-20 11:30:00,82.95,82.99,82.95,82.97,5600.0,60.9482,60.9776,60.9482,60.9629,5600.0
2007-04-20 11:35:00,82.98,83.01,82.96,82.99,9900.0,60.9702,60.9923,60.9555,60.9776,9900.0
2007-04-20 11:40:00,83.0,83.05,83.0,83.0,11200.0,60.9849,61.0217,60.9849,60.9849,11200.0
2007-04-20 11:45:00,83.0,83.02,82.95,82.96,7200.0,60.9849,60.9996,60.9482,60.9555,7200.0
2007-04-20 11:50:00,82.97,83.01,82.97,83.0,6200.0,60.9629,60.9923,60.9629,60.9849,6200.0
2007-04-20 11:55:00,82.99,83.03,82.99,83.0,2800.0,60.9776,61.007,60.9776,60.9849,2800.0
2007-04-20 12:00:00,82.99,83.03,82.99,83.0,6300.0,60.9776,61.007,60.9776,60.9849,6300.0
2007-04-20 12:05:00,83.02,83.02,82.99,83.02,4200.0,60.9996,60.9996,60.9776,60.9996,4200.0
2007-04-20 12:10:00,83.02,83.13,83.02,83.08,10800.0,60.9996,61.0805,60.9996,61.0437,10800.0
2007-04-20 12:15:00,83.09,83.13,83.09,83.1,5900.0,61.0511,61.0805,61.0511,61.0584,5900.0
2007-04-20 12:20:00,83.12,83.14,83.09,83.1,7100.0,61.0731,61.0878,61.0511,61.0584,7100.0
2007-04-20 12:25:00,83.09,83.09,82.98,83.0,16800.0,61.0511,61.0511,60.9702,60.9849,16800.0
2007-04-20 12:30:00,82.98,83.07,82.98,83.0,7100.0,60.9702,61.0364,60.9702,60.9849,7100.0
2007-04-20 12:35:00,83.01,83.01,82.9,82.9,10700.0,60.9923,60.9923,60.9115,60.9115,10700.0
2007-04-20 12:40:00,82.93,82.95,82.89,82.91,16000.0,60.9335,60.9482,60.9041,60.9188,16000.0
2007-04-20 12:45:00,82.94,82.94,82.84,82.84,2800.0,60.9409,60.9409,60.8674,60.8674,2800.0
2007-04-20 12:50:00,82.87,82.96,82.85,82.91,26900.0,60.8894,60.9555,60.8747,60.9188,26900.0
2007-04-20 12:55:00,82.94,83.0,82.94,83.0,1200.0,60.9409,60.9849,60.9409,60.9849,1200.0
2007-04-20 13:00:00,83.01,83.04,82.97,83.0,10400.0,60.9923,61.0143,60.9629,60.9849,10400.0
2007-04-20 13:05:00,83.0,83.0,82.99,82.99,7800.0,60.9849,60.9849,60.9776,60.9776,7800.0
2007-04-20 13:10:00,82.98,83.0,82.98,83.0,19800.0,60.9702,60.9849,60.9702,60.9849,19800.0
2007-04-20 13:15:00,83.0,83.01,82.98,83.0,8400.0,60.9849,60.9923,60.9702,60.9849,8400.0
2007-04-20 13:20:00,83.0,83.0,82.97,82.99,10200.0,60.9849,60.9849,60.9629,60.9776,10200.0
2007-04-20 13:25:00,82.99,83.03,82.98,83.0,5400.0,60.9776,61.007,60.9702,60.9849,5400.0
2007-04-20 13:30:00,83.0,83.0,82.96,83.0,5300.0,60.9849,60.9849,60.9555,60.9849,5300.0
2007-04-20 13:35:00,82.98,83.0,82.97,83.0,3700.0,60.9702,60.9849,60.9629,60.9849,3700.0
2007-04-20 13:40:00,83.0,83.01,82.99,83.0,7200.0,60.9849,60.9923,60.9776,60.9849,7200.0
2007-04-20 13:45:00,83.01,83.01,82.94,82.98,3800.0,60.9923,60.9923,60.9409,60.9702,3800.0
2007-04-20 13:50:00,82.98,83.0,82.98,83.0,5600.0,60.9702,60.9849,60.9702,60.9849,5600.0
2007-04-20 13:55:00,83.0,83.0,82.99,83.0,15300.0,60.9849,60.9849,60.9776,60.9849,15300.0
2007-04-20 14:00:00,83.0,83.0,82.99,83.0,2500.0,60.9849,60.9849,60.9776,60.9849,2500.0
2007-04-20 14:05:00,83.0,83.01,82.96,83.0,12600.0,60.9849,60.9923,60.9555,60.9849,12600.0
2007-04-20 14:10:00,83.0,83.0,82.97,83.0,5200.0,60.9849,60.9849,60.9629,60.9849,5200.0
2007-04-20 14:15:00,83.0,83.01,82.99,83.0,9700.0,60.9849,60.9923,60.9776,60.9849,9700.0
2007-04-20 14:20:00,83.0,83.02,82.99,83.02,3400.0,60.9849,60.9996,60.9776,60.9996,3400.0
2007-04-20 14:25:00,83.04,83.06,83.0,83.06,3400.0,61.0143,61.029,60.9849,61.029,3400.0
2007-04-20 14:30:00,83.06,83.09,83.03,83.06,4600.0,61.029,61.0511,61.007,61.029,4600.0
2007-04-20 14:35:00,83.1,83.15,83.07,83.14,6500.0,61.0584,61.0952,61.0364,61.0878,6500.0
2007-04-20 14:40:00,83.14,83.16,83.08,83.08,6700.0,61.0878,61.1025,61.0437,61.0437,6700.0
2007-04-20 14:45:00,83.09,83.1,83.03,83.07,5600.0,61.0511,61.0584,61.007,61.0364,5600.0
2007-04-20 14:50:00,83.07,83.19,83.07,83.16,7300.0,61.0364,61.1245,61.0364,61.1025,7300.0
2007-04-20 14:55:00,83.16,83.16,83.05,83.06,8500.0,61.1025,61.1025,61.0217,61.029,8500.0
2007-04-20 15:00:00,83.03,83.09,83.0,83.01,6300.0,61.007,61.0511,60.9849,60.9923,6300.0
2007-04-20 15:05:00,83.0,83.02,82.94,82.94,7900.0,60.9849,60.9996,60.9409,60.9409,7900.0
2007-04-20 15:10:00,82.95,82.97,82.92,82.92,7700.0,60.9482,60.9629,60.9262,60.9262,7700.0
2007-04-20 15:15:00,82.92,83.11,82.9,83.04,26900.0,60.9262,61.0658,60.9115,61.0143,26900.0
2007-04-20 15:20:00,83.07,83.1,82.91,83.08,12800.0,61.0364,61.0584,60.9188,61.0437,12800.0
2007-04-20 15:25:00,83.09,83.1,82.91,82.94,12700.0,61.0511,61.0584,60.9188,60.9409,12700.0
2007-04-20 15:30:00,82.95,83.0,82.9,82.96,15900.0,60.9482,60.9849,60.9115,60.9555,15900.0
2007-04-20 15:35:00,82.95,82.97,82.93,82.93,8400.0,60.9482,60.9629,60.9335,60.9335,8400.0
2007-04-20 15:40:00,82.93,82.98,82.92,82.92,13400.0,60.9335,60.9702,60.9262,60.9262,13400.0
2007-04-20 15:45:00,82.95,82.95,82.87,82.89,13000.0,60.9482,60.9482,60.8894,60.9041,13000.0
2007-04-20 15:50:00,82.9,82.94,82.85,82.89,15600.0,60.9115,60.9409,60.8747,60.9041,15600.0
2007-04-20 15:55:00,82.89,83.06,82.89,82.92,14700.0,60.9041,61.029,60.9041,60.9262,14700.0
2007-04-23 09:30:00,83.0,83.09,83.0,83.08,8000.0,60.9849,61.0511,60.9849,61.0437,8000.0
2007-04-23 09:35:00,83.03,83.2,83.02,83.2,2800.0,61.007,61.1319,60.9996,61.1319,2800.0
2007-04-23 09:40:00,83.18,83.26,83.06,83.19,9700.0,61.1172,61.176,61.029,61.1245,9700.0
2007-04-23 09:45:00,83.25,83.25,83.16,83.21,3700.0,61.1686,61.1686,61.1025,61.1392,3700.0
2007-04-23 09:50:00,83.23,83.3,83.2,83.22,6500.0,61.1539,61.2054,61.1319,61.1466,6500.0
2007-04-23 09:55:00,83.23,83.28,83.15,83.18,7900.0,61.1539,61.1907,61.0952,61.1172,7900.0
2007-04-23 10:00:00,83.18,83.22,83.14,83.22,6200.0,61.1172,61.1466,61.0878,61.1466,6200.0
2007-04-23 10:05:00,83.23,83.24,83.16,83.2,5000.0,61.1539,61.1613,61.1025,61.1319,5000.0
2007-04-23 10:10:00,83.2,83.22,83.17,83.22,3900.0,61.1319,61.1466,61.1098,61.1466,3900.0
2007-04-23 10:15:00,83.22,83.24,83.11,83.14,3700.0,61.1466,61.1613,61.0658,61.0878,3700.0
2007-04-23 10:20:00,83.1,83.1,83.02,83.09,2900.0,61.0584,61.0584,60.9996,61.0511,2900.0
2007-04-23 10:25:00,83.05,83.11,83.05,83.1,3100.0,61.0217,61.0658,61.0217,61.0584,3100.0
2007-04-23 10:30:00,83.1,83.14,83.1,83.14,3700.0,61.0584,61.0878,61.0584,61.0878,3700.0
2007-04-23 10:35:00,83.14,83.14,83.09,83.1,3200.0,61.0878,61.0878,61.0511,61.0584,3200.0
2007-04-23 10:40:00,83.1,83.12,83.03,83.09,4400.0,61.0584,61.0731,61.007,61.0511,4400.0
2007-04-23 10:45:00,83.08,83.12,83.03,83.11,2200.0,61.0437,61.0731,61.007,61.0658,2200.0
2007-04-23 10:50:00,83.1,83.12,83.1,83.1,2000.0,61.0584,61.0731,61.0584,61.0584,2000.0
2007-04-23 10:55:00,83.09,83.15,83.05,83.09,3300.0,61.0511,61.0952,61.0217,61.0511,3300.0
2007-04-23 11:00:00,83.07,83.09,83.06,83.09,3600.0,61.0364,61.0511,61.029,61.0511,3600.0
2007-04-23 11:05:00,83.08,83.08,83.0,83.0,3900.0,61.0437,61.0437,60.9849,60.9849,3900.0
2007-04-23 11:10:00,83.0,83.01,82.89,82.89,4400.0,60.9849,60.9923,60.9041,60.9041,4400.0
2007-04-23 11:15:00,82.87,82.92,82.84,82.89,2900.0,60.8894,60.9262,60.8674,60.9041,2900.0
2007-04-23 11:20:00,82.85,82.9,82.82,82.9,5300.0,60.8747,60.9115,60.8527,60.9115,5300.0
2007-04-23 11:25:00,82.89,82.98,82.89,82.97,16300.0,60.9041,60.9702,60.9041,60.9629,16300.0
2007-04-23 11:30:00,82.95,83.04,82.95,83.01,7200.0,60.9482,61.0143,60.9482,60.9923,7200.0
2007-04-23 11:35:00,83.02,83.04,82.96,83.0,8700.0,60.9996,61.0143,60.9555,60.9849,8700.0
2007-04-23 11:40:00,83.0,83.01,82.96,83.01,5800.0,60.9849,60.9923,60.9555,60.9923,5800.0
2007-04-23 11:45:00,82.99,83.1,82.98,83.03,11900.0,60.9776,61.0584,60.9702,61.007,11900.0
2007-04-23 11:50:00,83.03,83.06,83.03,83.03,1700.0,61.007,61.029,61.007,61.007,1700.0
2007-04-23 11:55:00,83.1,83.1,83.06,83.06,700.0,61.0584,61.0584,61.029,61.029,700.0
2007-04-23 12:00:00,83.07,83.12,83.06,83.1,5100.0,61.0364,61.0731,61.029,61.0584,5100.0
2007-04-23 12:05:00,83.12,83.15,83.09,83.15,7800.0,61.0731,61.0952,61.0511,61.0952,7800.0
2007-04-23 12:10:00,83.15,83.22,83.13,83.19,15000.0,61.0952,61.1466,61.0805,61.1245,15000.0
2007-04-23 12:15:00,83.18,83.26,83.17,83.24,6300.0,61.1172,61.176,61.1098,61.1613,6300.0
2007-04-23 12:20:00,83.25,83.35,83.25,83.32,5900.0,61.1686,61.2421,61.1686,61.2201,5900.0
2007-04-23 12:25:00,83.37,83.37,83.33,83.35,2500.0,61.2568,61.2568,61.2274,61.2421,2500.0
2007-04-23 12:30:00,83.36,83.5,83.36,83.45,9400.0,61.2495,61.3523,61.2495,61.3156,9400.0
2007-04-23 12:35:00,83.46,83.46,83.43,83.45,3200.0,61.3229,61.3229,61.3009,61.3156,3200.0
2007-04-23 12:40:00,83.47,83.58,83.44,83.58,12100.0,61.3303,61.4111,61.3082,61.4111,12100.0
2007-04-23 12:45:00,83.59,83.65,83.56,83.57,16500.0,61.4184,61.4625,61.3964,61.4037,16500.0
2007-04-23 12:50:00,83.55,83.59,83.55,83.59,3100.0,61.3891,61.4184,61.3891,61.4184,3100.0
2007-04-23 12:55:00,83.6,83.64,83.6,83.63,2900.0,61.4258,61.4552,61.4258,61.4478,2900.0
2007-04-23 13:00:00,83.63,83.69,83.63,83.69,3800.0,61.4478,61.4919,61.4478,61.4919,3800.0
2007-04-23 13:05:00,83.68,83.7,83.65,83.7,7000.0,61.4846,61.4993,61.4625,61.4993,7000.0
2007-04-23 13:10:00,83.7,83.76,83.69,83.74,5200.0,61.4993,61.5434,61.4919,61.5287,5200.0
2007-04-23 13:15:00,83.75,83.86,83.75,83.86,12500.0,61.536,61.6168,61.536,61.6168,12500.0
2007-04-23 13:20:00,83.86,83.93,83.86,83.89,14100.0,61.6168,61.6683,61.6168,61.6389,14100.0
2007-04-23 13:25:00,83.91,83.91,83.88,83.9,5600.0,61.6536,61.6536,61.6315,61.6462,5600.0
2007-04-23 13:30:00,83.9,83.93,83.9,83.91,5600.0,61.6462,61.6683,61.6462,61.6536,5600.0
2007-04-23 13:35:00,83.93,84.01,83.89,84.0,25200.0,61.6683,61.727,61.6389,61.7197,25200.0
2007-04-23 13:40:00,84.0,84.03,83.81,83.82,17900.0,61.7197,61.7417,61.5801,61.5874,17900.0
2007-04-23 13:45:00,83.81,83.84,83.81,83.81,900.0,61.5801,61.6021,61.5801,61.5801,900.0
2007-04-23 13:50:00,83.83,83.84,83.79,83.79,6400.0,61.5948,61.6021,61.5654,61.5654,6400.0
2007-04-23 13:55:00,83.78,83.78,83.67,83.7,12800.0,61.558,61.558,61.4772,61.4993,12800.0
2007-04-23 14:00:00,83.68,83.96,83.64,83.8,26800.0,61.4846,61.6903,61.4552,61.5727,26800.0
2007-04-23 14:05:00,83.79,83.84,83.79,83.83,2900.0,61.5654,61.6021,61.5654,61.5948,2900.0
2007-04-23 14:10:00,83.81,83.83,83.71,83.71,4200.0,61.5801,61.5948,61.5066,61.5066,4200.0
2007-04-23 14:15:00,83.73,83.73,83.64,83.65,5600.0,61.5213,61.5213,61.4552,61.4625,5600.0
2007-04-23 14:20:00,83.65,83.66,83.64,83.64,2200.0,61.4625,61.4699,61.4552,61.4552,2200.0
2007-04-23 14:25:00,83.65,83.69,83.64,83.65,3700.0,61.4625,61.4919,61.4552,61.4625,3700.0
2007-04-23 14:30:00,83.66,83.8,83.64,83.8,9300.0,61.4699,61.5727,61.4552,61.5727,9300.0
2007-04-23 14:35:00,83.8,83.8,83.76,83.77,2000.0,61.5727,61.5727,61.5434,61.5507,2000.0
2007-04-23 14:40:00,83.75,83.8,83.71,83.8,9100.0,61.536,61.5727,61.5066,61.5727,9100.0
2007-04-23 14:45:00,83.76,83.76,83.72,83.74,4600.0,61.5434,61.5434,61.514,61.5287,4600.0
2007-04-23 14:50:00,83.75,83.79,83.71,83.71,3600.0,61.536,61.5654,61.5066,61.5066,3600.0
2007-04-23 14:55:00,83.71,83.78,83.71,83.77,3800.0,61.5066,61.558,61.5066,61.5507,3800.0
2007-04-23 15:00:00,83.76,83.92,83.72,83.92,18700.0,61.5434,61.6609,61.514,61.6609,18700.0
2007-04-23 15:05:00,83.9,84.0,83.84,83.97,6600.0,61.6462,61.7197,61.6021,61.6977,6600.0
2007-04-23 15:10:00,83.97,83.97,83.9,83.9,5800.0,61.6977,61.6977,61.6462,61.6462,5800.0
2007-04-23 15:15:00,83.91,83.99,83.85,83.85,5500.0,61.6536,61.7123,61.6095,61.6095,5500.0
2007-04-23 15:20:00,83.85,83.98,83.84,83.93,9400.0,61.6095,61.705,61.6021,61.6683,9400.0
2007-04-23 15:25:00,83.94,84.05,83.93,84.05,9200.0,61.6756,61.7564,61.6683,61.7564,9200.0
2007-04-23 15:30:00,84.05,84.05,83.99,83.99,8300.0,61.7564,61.7564,61.7123,61.7123,8300.0
2007-04-23 15:35:00,83.99,84.01,83.95,83.95,8800.0,61.7123,61.727,61.683,61.683,8800.0
2007-04-23 15:40:00,83.94,84.06,83.9,84.02,15200.0,61.6756,61.7638,61.6462,61.7344,15200.0
2007-04-23 15:45:00,84.01,84.05,83.97,83.98,11000.0,61.727,61.7564,61.6977,61.705,11000.0
2007-04-23 15:50:00,83.98,84.1,83.95,83.95,17500.0,61.705,61.7932,61.683,61.683,17500.0
2007-04-23 15:55:00,83.97,84.05,83.85,83.93,23300.0,61.6977,61.7564,61.6095,61.6683,23300.0
2007-04-24 09:30:00,83.4,83.56,83.25,83.56,25100.0,61.2788,61.3964,61.1686,61.3964,25100.0
2007-04-24 09:35:00,83.5,83.63,83.35,83.41,8500.0,61.3523,61.4478,61.2421,61.2862,8500.0
2007-04-24 09:40:00,83.44,83.5,83.35,83.44,7700.0,61.3082,61.3523,61.2421,61.3082,7700.0
2007-04-24 09:45:00,83.44,83.55,83.43,83.52,9300.0,61.3082,61.3891,61.3009,61.367,9300.0
2007-04-24 09:50:00,83.52,83.68,83.5,83.68,10900.0,61.367,61.4846,61.3523,61.4846,10900.0
2007-04-24 09:55:00,83.7,83.7,83.5,83.56,5400.0,61.4993,61.4993,61.3523,61.3964,5400.0
2007-04-24 10:00:00,83.52,83.52,83.37,83.44,7400.0,61.367,61.367,61.2568,61.3082,7400.0
2007-04-24 10:05:00,83.4,83.44,83.26,83.26,2200.0,61.2788,61.3082,61.176,61.176,2200.0
2007-04-24 10:10:00,83.29,83.37,83.29,83.34,2300.0,61.198,61.2568,61.198,61.2348,2300.0
2007-04-24 10:15:00,83.36,83.44,83.31,83.31,2400.0,61.2495,61.3082,61.2127,61.2127,2400.0
2007-04-24 10:20:00,83.31,83.35,83.13,83.17,5300.0,61.2127,61.2421,61.0805,61.1098,5300.0
2007-04-24 10:25:00,83.1,83.12,83.1,83.12,3100.0,61.0584,61.0731,61.0584,61.0731,3100.0
2007-04-24 10:30:00,83.12,83.15,83.06,83.1,7500.0,61.0731,61.0952,61.029,61.0584,7500.0
2007-04-24 10:35:00,83.12,83.26,83.09,83.26,5700.0,61.0731,61.176,61.0511,61.176,5700.0
2007-04-24 10:40:00,83.25,83.33,83.22,83.28,4100.0,61.1686,61.2274,61.1466,61.1907,4100.0
2007-04-24 10:45:00,83.29,83.31,83.21,83.21,1500.0,61.198,61.2127,61.1392,61.1392,1500.0
2007-04-24 10:50:00,83.19,83.34,83.19,83.25,6600.0,61.1245,61.2348,61.1245,61.1686,6600.0
2007-04-24 10:55:00,83.24,83.24,83.13,83.13,5700.0,61.1613,61.1613,61.0805,61.0805,5700.0
2007-04-24 11:00:00,83.15,83.19,83.1,83.19,3200.0,61.0952,61.1245,61.0584,61.1245,3200.0
2007-04-24 11:05:00,83.2,83.3,83.2,83.29,2400.0,61.1319,61.2054,61.1319,61.198,2400.0
2007-04-24 11:10:00,83.25,83.31,83.19,83.19,7700.0,61.1686,61.2127,61.1245,61.1245,7700.0
2007-04-24 11:15:00,83.2,83.21,83.13,83.17,3900.0,61.1319,61.1392,61.0805,61.1098,3900.0
2007-04-24 11:20:00,83.19,83.2,83.18,83.2,1700.0,61.1245,61.1319,61.1172,61.1319,1700.0
2007-04-24 11:25:00,83.2,83.21,83.17,83.17,1900.0,61.1319,61.1392,61.1098,61.1098,1900.0
2007-04-24 11:30:00,83.16,83.25,83.16,83.22,1900.0,61.1025,61.1686,61.1025,61.1466,1900.0
2007-04-24 11:35:00,83.2,83.21,83.16,83.2,3800.0,61.1319,61.1392,61.1025,61.1319,3800.0
2007-04-24 11:40:00,83.22,83.27,83.21,83.23,5400.0,61.1466,61.1833,61.1392,61.1539,5400.0
2007-04-24 11:45:00,83.21,83.32,83.21,83.24,6200.0,61.1392,61.2201,61.1392,61.1613,6200.0
2007-04-24 11:50:00,83.21,83.23,83.21,83.21,500.0,61.1392,61.1539,61.1392,61.1392,500.0
2007-04-24 11:55:00,83.21,83.25,83.21,83.25,700.0,61.1392,61.1686,61.1392,61.1686,700.0
2007-04-24 12:00:00,83.25,83.25,83.21,83.21,800.0,61.1686,61.1686,61.1392,61.1392,800.0
2007-04-24 12:05:00,83.22,83.38,83.22,83.32,3500.0,61.1466,61.2641,61.1466,61.2201,3500.0
2007-04-24 12:10:00,83.3,83.34,83.29,83.29,1200.0,61.2054,61.2348,61.198,61.198,1200.0
2007-04-24 12:15:00,83.28,83.31,83.28,83.31,1700.0,61.1907,61.2127,61.1907,61.2127,1700.0
2007-04-24 12:20:00,83.32,83.35,83.32,83.35,1500.0,61.2201,61.2421,61.2201,61.2421,1500.0
2007-04-24 12:25:00,83.36,83.43,83.36,83.41,1500.0,61.2495,61.3009,61.2495,61.2862,1500.0
2007-04-24 12:30:00,83.39,83.39,83.34,83.34,500.0,61.2715,61.2715,61.2348,61.2348,500.0
2007-04-24 12:35:00,83.33,83.33,83.32,83.32,1000.0,61.2274,61.2274,61.2201,61.2201,1000.0
2007-04-24 12:40:00,83.33,83.33,83.21,83.23,3600.0,61.2274,61.2274,61.1392,61.1539,3600.0
2007-04-24 12:45:00,83.22,83.22,83.14,83.15,7300.0,61.1466,61.1466,61.0878,61.0952,7300.0
2007-04-24 12:50:00,83.15,83.29,83.13,83.29,6600.0,61.0952,61.198,61.0805,61.198,6600.0
2007-04-24 12:55:00,83.25,83.26,83.24,83.26,2700.0,61.1686,61.176,61.1613,61.176,2700.0
2007-04-24 13:00:00,83.22,83.27,83.2,83.25,16600.0,61.1466,61.1833,61.1319,61.1686,16600.0
2007-04-24 13:05:00,83.23,83.24,83.19,83.24,2100.0,61.1539,61.1613,61.1245,61.1613,2100.0
2007-04-24 13:10:00,83.23,83.25,83.2,83.2,1500.0,61.1539,61.1686,61.1319,61.1319,1500.0
2007-04-24 13:15:00,83.18,83.24,83.14,83.2,4500.0,61.1172,61.1613,61.0878,61.1319,4500.0
2007-04-24 13:20:00,83.22,83.22,83.12,83.12,2300.0,61.1466,61.1466,61.0731,61.0731,2300.0
2007-04-24 13:25:00,83.14,83.18,83.13,83.13,3300.0,61.0878,61.1172,61.0805,61.0805,3300.0
2007-04-24 13:30:00,83.17,83.2,83.14,83.18,5500.0,61.1098,61.1319,61.0878,61.1172,5500.0
2007-04-24 13:35:00,83.21,83.25,83.19,83.2,1900.0,61.1392,61.1686,61.1245,61.1319,1900.0
2007-04-24 13:40:00,83.21,83.22,83.16,83.16,8200.0,61.1392,61.1466,61.1025,61.1025,8200.0
2007-04-24 13:45:00,83.13,83.19,83.1,83.13,9600.0,61.0805,61.1245,61.0584,61.0805,9600.0
2007-04-24 13:50:00,83.16,83.17,83.1,83.17,7000.0,61.1025,61.1098,61.0584,61.1098,7000.0
2007-04-24 13:55:00,83.18,83.22,83.14,83.22,2800.0,61.1172,61.1466,61.0878,61.1466,2800.0
2007-04-24 14:00:00,83.2,83.25,83.2,83.25,8900.0,61.1319,61.1686,61.1319,61.1686,8900.0
2007-04-24 14:05:00,83.24,83.27,83.22,83.25,11900.0,61.1613,61.1833,61.1466,61.1686,11900.0
2007-04-24 14:10:00,83.26,83.3,83.23,83.3,4500.0,61.176,61.2054,61.1539,61.2054,4500.0
2007-04-24 14:15:00,83.3,83.3,83.24,83.24,6900.0,61.2054,61.2054,61.1613,61.1613,6900.0
2007-04-24 14:20:00,83.24,83.29,83.19,83.23,5000.0,61.1613,61.198,61.1245,61.1539,5000.0
2007-04-24 14:25:00,83.23,83.27,83.23,83.27,700.0,61.1539,61.1833,61.1539,61.1833,700.0
2007-04-24 14:30:00,83.26,83.27,83.26,83.27,3200.0,61.176,61.1833,61.176,61.1833,3200.0
2007-04-24 14:35:00,83.28,83.32,83.26,83.29,4800.0,61.1907,61.2201,61.176,61.198,4800.0
2007-04-24 14:40:00,83.3,83.33,83.26,83.31,4900.0,61.2054,61.2274,61.176,61.2127,4900.0
2007-04-24 14:45:00,83.27,83.33,83.25,83.32,4800.0,61.1833,61.2274,61.1686,61.2201,4800.0
2007-04-24 14:50:00,83.32,83.32,83.27,83.29,2700.0,61.2201,61.2201,61.1833,61.198,2700.0
2007-04-24 14:55:00,83.27,83.28,83.19,83.28,10500.0,61.1833,61.1907,61.1245,61.1907,10500.0
2007-04-24 15:00:00,83.28,83.3,83.2,83.22,16200.0,61.1907,61.2054,61.1319,61.1466,16200.0
2007-04-24 15:05:00,83.24,83.28,83.19,83.23,8300.0,61.1613,61.1907,61.1245,61.1539,8300.0
2007-04-24 15:10:00,83.22,83.24,83.16,83.16,3500.0,61.1466,61.1613,61.1025,61.1025,3500.0
2007-04-24 15:15:00,83.19,83.2,83.04,83.09,7900.0,61.1245,61.1319,61.0143,61.0511,7900.0
2007-04-24 15:20:00,83.05,83.09,83.0,83.08,17300.0,61.0217,61.0511,60.9849,61.0437,17300.0
2007-04-24 15:25:00,83.11,83.2,83.11,83.17,3900.0,61.0658,61.1319,61.0658,61.1098,3900.0
2007-04-24 15:30:00,83.17,83.17,83.08,83.09,15700.0,61.1098,61.1098,61.0437,61.0511,15700.0
2007-04-24 15:35:00,83.09,83.18,83.09,83.15,7900.0,61.0511,61.1172,61.0511,61.0952,7900.0
2007-04-24 15:40:00,83.15,83.17,83.04,83.04,5300.0,61.0952,61.1098,61.0143,61.0143,5300.0
2007-04-24 15:45:00,83.03,83.13,83.03,83.05,8000.0,61.007,61.0805,61.007,61.0217,8000.0
2007-04-24 15:50:00,83.06,83.11,83.04,83.1,6700.0,61.029,61.0658,61.0143,61.0584,6700.0
2007-04-24 15:55:00,83.11,83.19,83.1,83.1,8100.0,61.0658,61.1245,61.0584,61.0584,8100.0
2007-04-25 09:30:00,83.15,83.5,83.08,83.5,19600.0,61.0952,61.3523,61.0437,61.3523,19600.0
2007-04-25 09:35:00,83.5,83.5,83.31,83.31,3900.0,61.3523,61.3523,61.2127,61.2127,3900.0
2007-04-25 09:40:00,83.42,83.5,83.25,83.25,13400.0,61.2935,61.3523,61.1686,61.1686,13400.0
2007-04-25 09:45:00,83.25,83.3,83.22,83.25,6400.0,61.1686,61.2054,61.1466,61.1686,6400.0
2007-04-25 09:50:00,83.26,83.3,83.24,83.25,6500.0,61.176,61.2054,61.1613,61.1686,6500.0
2007-04-25 09:55:00,83.24,83.42,83.24,83.42,4500.0,61.1613,61.2935,61.1613,61.2935,4500.0
2007-04-25 10:00:00,83.36,83.36,83.2,83.28,9300.0,61.2495,61.2495,61.1319,61.1907,9300.0
2007-04-25 10:05:00,83.26,83.27,83.2,83.23,3800.0,61.176,61.1833,61.1319,61.1539,3800.0
2007-04-25 10:10:00,83.24,83.28,83.03,83.03,12700.0,61.1613,61.1907,61.007,61.007,12700.0
2007-04-25 10:15:00,83.01,83.11,83.0,83.02,5600.0,60.9923,61.0658,60.9849,60.9996,5600.0
2007-04-25 10:20:00,83.02,83.05,82.95,83.02,9700.0,60.9996,61.0217,60.9482,60.9996,9700.0
2007-04-25 10:25:00,83.04,83.08,82.95,83.06,5300.0,61.0143,61.0437,60.9482,61.029,5300.0
2007-04-25 10:30:00,83.05,83.12,83.02,83.02,8000.0,61.0217,61.0731,60.9996,60.9996,8000.0
2007-04-25 10:35:00,83.03,83.04,82.96,83.01,4200.0,61.007,61.0143,60.9555,60.9923,4200.0
2007-04-25 10:40:00,83.02,83.07,83.01,83.05,5400.0,60.9996,61.0364,60.9923,61.0217,5400.0
2007-04-25 10:45:00,83.06,83.12,82.95,83.07,16200.0,61.029,61.0731,60.9482,61.0364,16200.0
2007-04-25 10:50:00,83.1,83.11,83.08,83.08,1400.0,61.0584,61.0658,61.0437,61.0437,1400.0
2007-04-25 10:55:00,83.11,83.2,83.11,83.17,1200.0,61.0658,61.1319,61.0658,61.1098,1200.0
2007-04-25 11:00:00,83.19,83.29,83.19,83.29,2200.0,61.1245,61.198,61.1245,61.198,2200.0
2007-04-25 11:05:00,83.33,83.33,83.29,83.33,3600.0,61.2274,61.2274,61.198,61.2274,3600.0
2007-04-25 11:10:00,83.31,83.36,83.31,83.36,1200.0,61.2127,61.2495,61.2127,61.2495,1200.0
2007-04-25 11:15:00,83.39,83.5,83.38,83.45,18400.0,61.2715,61.3523,61.2641,61.3156,18400.0
2007-04-25 11:20:00,83.47,83.47,83.37,83.38,4400.0,61.3303,61.3303,61.2568,61.2641,4400.0
2007-04-25 11:25:00,83.42,83.58,83.42,83.58,2300.0,61.2935,61.4111,61.2935,61.4111,2300.0
2007-04-25 11:30:00,83.6,83.73,83.6,83.63,5900.0,61.4258,61.5213,61.4258,61.4478,5900.0
2007-04-25 11:35:00,83.62,83.65,83.55,83.58,4700.0,61.4405,61.4625,61.3891,61.4111,4700.0
2007-04-25 11:40:00,83.59,83.67,83.59,83.65,2000.0,61.4184,61.4772,61.4184,61.4625,2000.0
2007-04-25 11:45:00,83.67,83.75,83.64,83.74,10600.0,61.4772,61.536,61.4552,61.5287,10600.0
2007-04-25 11:50:00,83.73,83.77,83.7,83.77,4500.0,61.5213,61.5507,61.4993,61.5507,4500.0
2007-04-25 11:55:00,83.85,83.93,83.82,83.92,5200.0,61.6095,61.6683,61.5874,61.6609,5200.0
2007-04-25 12:00:00,83.92,83.97,83.86,83.88,10000.0,61.6609,61.6977,61.6168,61.6315,10000.0
2007-04-25 12:05:00,83.88,83.9,83.8,83.8,2500.0,61.6315,61.6462,61.5727,61.5727,2500.0
2007-04-25 12:10:00,83.8,83.8,83.67,83.67,3200.0,61.5727,61.5727,61.4772,61.4772,3200.0
2007-04-25 12:15:00,83.71,83.71,83.7,83.7,500.0,61.5066,61.5066,61.4993,61.4993,500.0
2007-04-25 12:20:00,83.72,83.72,83.68,83.68,2000.0,61.514,61.514,61.4846,61.4846,2000.0
2007-04-25 12:25:00,83.68,83.72,83.68,83.72,500.0,61.4846,61.514,61.4846,61.514,500.0
2007-04-25 12:30:00,83.72,83.73,83.6,83.6,4200.0,61.514,61.5213,61.4258,61.4258,4200.0
2007-04-25 12:35:00,83.59,83.6,83.59,83.6,500.0,61.4184,61.4258,61.4184,61.4258,500.0
2007-04-25 12:40:00,83.63,83.63,83.63,83.63,1000.0,61.4478,61.4478,61.4478,61.4478,1000.0
2007-04-25 12:45:00,83.65,83.72,83.63,83.72,1200.0,61.4625,61.514,61.4478,61.514,1200.0
2007-04-25 12:50:00,83.72,83.72,83.72,83.72,300.0,61.514,61.514,61.514,61.514,300.0
2007-04-25 12:55:00,83.72,83.74,83.71,83.73,1200.0,61.514,61.5287,61.5066,61.5213,1200.0
2007-04-25 13:00:00,83.74,83.76,83.74,83.75,1700.0,61.5287,61.5434,61.5287,61.536,1700.0
2007-04-25 13:05:00,83.76,83.78,83.76,83.78,600.0,61.5434,61.558,61.5434,61.558,600.0
2007-04-25 13:10:00,83.78,83.8,83.78,83.79,2100.0,61.558,61.5727,61.558,61.5654,2100.0
2007-04-25 13:15:00,83.8,83.8,83.79,83.8,800.0,61.5727,61.5727,61.5654,61.5727,800.0
2007-04-25 13:20:00,83.8,83.8,83.79,83.79,500.0,61.5727,61.5727,61.5654,61.5654,500.0
2007-04-25 13:25:00,83.8,83.84,83.8,83.82,1400.0,61.5727,61.6021,61.5727,61.5874,1400.0
2007-04-25 13:30:00,83.83,83.86,83.82,83.83,1900.0,61.5948,61.6168,61.5874,61.5948,1900.0
2007-04-25 13:35:00,83.82,83.82,83.79,83.79,1600.0,61.5874,61.5874,61.5654,61.5654,1600.0
2007-04-25 13:40:00,83.79,83.85,83.78,83.85,1400.0,61.5654,61.6095,61.558,61.6095,1400.0
2007-04-25 13:45:00,83.83,83.9,83.83,83.87,1900.0,61.5948,61.6462,61.5948,61.6242,1900.0
2007-04-25 13:50:00,83.88,83.9,83.87,83.9,2100.0,61.6315,61.6462,61.6242,61.6462,2100.0
2007-04-25 13:55:00,83.9,83.98,83.9,83.95,2000.0,61.6462,61.705,61.6462,61.683,2000.0
2007-04-25 14:00:00,83.94,83.96,83.91,83.91,2900.0,61.6756,61.6903,61.6536,61.6536,2900.0
2007-04-25 14:05:00,83.92,84.16,83.92,84.1,4100.0,61.6609,61.8373,61.6609,61.7932,4100.0
2007-04-25 14:10:00,84.08,84.08,84.05,84.08,1200.0,61.7785,61.7785,61.7564,61.7785,1200.0
2007-04-25 14:15:00,84.07,84.15,84.06,84.09,4200.0,61.7711,61.8299,61.7638,61.7858,4200.0
2007-04-25 14:20:00,84.09,84.09,84.04,84.05,1200.0,61.7858,61.7858,61.7491,61.7564,1200.0
2007-04-25 14:25:00,84.05,84.14,84.05,84.12,2000.0,61.7564,61.8226,61.7564,61.8079,2000.0
2007-04-25 14:30:00,84.12,84.18,84.1,84.15,2200.0,61.8079,61.852,61.7932,61.8299,2200.0
2007-04-25 14:35:00,84.16,84.2,84.1,84.16,5100.0,61.8373,61.8666,61.7932,61.8373,5100.0
2007-04-25 14:40:00,84.15,84.2,84.15,84.18,1900.0,61.8299,61.8666,61.8299,61.852,1900.0
2007-04-25 14:45:00,84.19,84.2,84.16,84.19,2200.0,61.8593,61.8666,61.8373,61.8593,2200.0
2007-04-25 14:50:00,84.19,84.2,84.11,84.17,3800.0,61.8593,61.8666,61.8005,61.8446,3800.0
2007-04-25 14:55:00,84.18,84.2,84.16,84.16,2300.0,61.852,61.8666,61.8373,61.8373,2300.0
2007-04-25 15:00:00,84.17,84.2,84.17,84.2,3600.0,61.8446,61.8666,61.8446,61.8666,3600.0
2007-04-25 15:05:00,84.24,84.25,84.21,84.23,3600.0,61.896,61.9034,61.874,61.8887,3600.0
2007-04-25 15:10:00,84.23,84.24,84.2,84.2,5800.0,61.8887,61.896,61.8666,61.8666,5800.0
2007-04-25 15:15:00,84.2,84.21,84.17,84.17,8100.0,61.8666,61.874,61.8446,61.8446,8100.0
2007-04-25 15:20:00,84.17,84.2,84.12,84.17,10100.0,61.8446,61.8666,61.8079,61.8446,10100.0
2007-04-25 15:25:00,84.19,84.24,84.17,84.22,9300.0,61.8593,61.896,61.8446,61.8813,9300.0
2007-04-25 15:30:00,84.21,84.21,84.11,84.11,8700.0,61.874,61.874,61.8005,61.8005,8700.0
2007-04-25 15:35:00,84.1,84.16,84.05,84.16,11600.0,61.7932,61.8373,61.7564,61.8373,11600.0
2007-04-25 15:40:00,84.15,84.19,84.12,84.13,9900.0,61.8299,61.8593,61.8079,61.8152,9900.0
2007-04-25 15:45:00,84.14,84.15,84.12,84.14,9800.0,61.8226,61.8299,61.8079,61.8226,9800.0
2007-04-25 15:50:00,84.14,84.17,84.09,84.17,37800.0,61.8226,61.8446,61.7858,61.8446,37800.0
2007-04-25 15:55:00,84.17,84.22,83.97,84.01,42900.0,61.8446,61.8813,61.6977,61.727,42900.0
2007-04-26 09:30:00,84.03,84.1,83.99,83.99,9100.0,61.7417,61.7932,61.7123,61.7123,9100.0
2007-04-26 09:35:00,83.99,84.0,83.9,84.0,2900.0,61.7123,61.7197,61.6462,61.7197,2900.0
2007-04-26 09:40:00,83.96,84.01,83.96,83.99,9700.0,61.6903,61.727,61.6903,61.7123,9700.0
2007-04-26 09:45:00,83.98,84.0,83.91,84.0,6800.0,61.705,61.7197,61.6536,61.7197,6800.0
2007-04-26 09:50:00,83.87,83.99,83.87,83.89,6800.0,61.6242,61.7123,61.6242,61.6389,6800.0
2007-04-26 09:55:00,83.92,83.92,83.79,83.79,3700.0,61.6609,61.6609,61.5654,61.5654,3700.0
2007-04-26 10:00:00,83.79,83.81,83.71,83.73,4000.0,61.5654,61.5801,61.5066,61.5213,4000.0
2007-04-26 10:05:00,83.75,83.78,83.7,83.74,4600.0,61.536,61.558,61.4993,61.5287,4600.0
2007-04-26 10:10:00,83.76,83.79,83.72,83.77,1600.0,61.5434,61.5654,61.514,61.5507,1600.0
2007-04-26 10:15:00,83.77,83.87,83.77,83.82,2700.0,61.5507,61.6242,61.5507,61.5874,2700.0
2007-04-26 10:20:00,83.89,83.89,83.75,83.82,4600.0,61.6389,61.6389,61.536,61.5874,4600.0
2007-04-26 10:25:00,83.81,83.9,83.8,83.82,4200.0,61.5801,61.6462,61.5727,61.5874,4200.0
2007-04-26 10:30:00,83.85,83.89,83.73,83.74,2900.0,61.6095,61.6389,61.5213,61.5287,2900.0
2007-04-26 10:35:00,83.75,83.85,83.75,83.83,3300.0,61.536,61.6095,61.536,61.5948,3300.0
2007-04-26 10:40:00,83.85,83.89,83.85,83.89,2000.0,61.6095,61.6389,61.6095,61.6389,2000.0
2007-04-26 10:45:00,83.89,83.9,83.86,83.87,1900.0,61.6389,61.6462,61.6168,61.6242,1900.0
2007-04-26 10:50:00,83.85,83.85,83.75,83.75,3500.0,61.6095,61.6095,61.536,61.536,3500.0
2007-04-26 10:55:00,83.74,83.78,83.71,83.76,5200.0,61.5287,61.558,61.5066,61.5434,5200.0
2007-04-26 11:00:00,83.78,83.78,83.72,83.72,2600.0,61.558,61.558,61.514,61.514,2600.0
2007-04-26 11:05:00,83.73,83.75,83.71,83.74,3400.0,61.5213,61.536,61.5066,61.5287,3400.0
2007-04-26 11:10:00,83.75,83.77,83.74,83.77,2100.0,61.536,61.5507,61.5287,61.5507,2100.0
2007-04-26 11:15:00,83.77,83.78,83.7,83.7,2800.0,61.5507,61.558,61.4993,61.4993,2800.0
2007-04-26 11:20:00,83.7,83.71,83.67,83.67,3400.0,61.4993,61.5066,61.4772,61.4772,3400.0
2007-04-26 11:25:00,83.69,83.72,83.65,83.66,2200.0,61.4919,61.514,61.4625,61.4699,2200.0
2007-04-26 11:30:00,83.65,83.67,83.62,83.65,5100.0,61.4625,61.4772,61.4405,61.4625,5100.0
2007-04-26 11:35:00,83.65,83.75,83.65,83.75,2600.0,61.4625,61.536,61.4625,61.536,2600.0
2007-04-26 11:40:00,83.75,83.8,83.75,83.78,1800.0,61.536,61.5727,61.536,61.558,1800.0
2007-04-26 11:45:00,83.79,83.87,83.79,83.86,2400.0,61.5654,61.6242,61.5654,61.6168,2400.0
2007-04-26 11:50:00,83.85,83.85,83.78,83.78,2500.0,61.6095,61.6095,61.558,61.558,2500.0
2007-04-26 11:55:00,83.78,83.78,83.69,83.76,4100.0,61.558,61.558,61.4919,61.5434,4100.0
2007-04-26 12:00:00,83.78,83.85,83.78,83.8,3300.0,61.558,61.6095,61.558,61.5727,3300.0
2007-04-26 12:05:00,83.78,83.79,83.76,83.79,2400.0,61.558,61.5654,61.5434,61.5654,2400.0
2007-04-26 12:10:00,83.79,83.79,83.69,83.7,2900.0,61.5654,61.5654,61.4919,61.4993,2900.0
2007-04-26 12:15:00,83.71,83.77,83.7,83.72,4500.0,61.5066,61.5507,61.4993,61.514,4500.0
2007-04-26 12:20:00,83.76,83.8,83.76,83.79,1400.0,61.5434,61.5727,61.5434,61.5654,1400.0
2007-04-26 12:25:00,83.79,83.8,83.77,83.78,1200.0,61.5654,61.5727,61.5507,61.558,1200.0
2007-04-26 12:30:00,83.79,83.82,83.78,83.81,2800.0,61.5654,61.5874,61.558,61.5801,2800.0
2007-04-26 12:35:00,83.81,83.92,83.79,83.89,6700.0,61.5801,61.6609,61.5654,61.6389,6700.0
2007-04-26 12:40:00,83.89,83.9,83.87,83.87,2300.0,61.6389,61.6462,61.6242,61.6242,2300.0
2007-04-26 12:45:00,83.88,83.89,83.86,83.86,2200.0,61.6315,61.6389,61.6168,61.6168,2200.0
2007-04-26 12:50:00,83.89,83.89,83.82,83.82,2400.0,61.6389,61.6389,61.5874,61.5874,2400.0
2007-04-26 12:55:00,83.84,83.84,83.78,83.79,4600.0,61.6021,61.6021,61.558,61.5654,4600.0
2007-04-26 13:00:00,83.81,83.84,83.8,83.84,2100.0,61.5801,61.6021,61.5727,61.6021,2100.0
2007-04-26 13:05:00,83.83,83.85,83.82,83.82,1800.0,61.5948,61.6095,61.5874,61.5874,1800.0
2007-04-26 13:10:00,83.81,83.88,83.81,83.88,1700.0,61.5801,61.6315,61.5801,61.6315,1700.0
2007-04-26 13:15:00,83.88,83.88,83.85,83.85,2200.0,61.6315,61.6315,61.6095,61.6095,2200.0
2007-04-26 13:20:00,83.85,83.86,83.65,83.65,4800.0,61.6095,61.6168,61.4625,61.4625,4800.0
2007-04-26 13:25:00,83.68,83.68,83.68,83.68,900.0,61.4846,61.4846,61.4846,61.4846,900.0
2007-04-26 13:30:00,83.68,83.69,83.65,83.69,1000.0,61.4846,61.4919,61.4625,61.4919,1000.0
2007-04-26 13:35:00,83.66,83.68,83.66,83.68,1300.0,61.4699,61.4846,61.4699,61.4846,1300.0
2007-04-26 13:40:00,83.66,83.66,83.58,83.6,5200.0,61.4699,61.4699,61.4111,61.4258,5200.0
2007-04-26 13:45:00,83.6,83.68,83.6,83.68,2200.0,61.4258,61.4846,61.4258,61.4846,2200.0
2007-04-26 13:50:00,83.69,83.76,83.69,83.75,2800.0,61.4919,61.5434,61.4919,61.536,2800.0
2007-04-26 13:55:00,83.77,83.82,83.77,83.82,2500.0,61.5507,61.5874,61.5507,61.5874,2500.0
2007-04-26 14:00:00,83.83,83.83,83.79,83.79,700.0,61.5948,61.5948,61.5654,61.5654,700.0
2007-04-26 14:05:00,83.79,83.91,83.78,83.91,4000.0,61.5654,61.6536,61.558,61.6536,4000.0
2007-04-26 14:10:00,83.92,83.92,83.9,83.9,6700.0,61.6609,61.6609,61.6462,61.6462,6700.0
2007-04-26 14:15:00,83.9,83.9,83.89,83.9,6200.0,61.6462,61.6462,61.6389,61.6462,6200.0
2007-04-26 14:20:00,83.9,83.95,83.87,83.92,14200.0,61.6462,61.683,61.6242,61.6609,14200.0
2007-04-26 14:25:00,83.92,83.98,83.92,83.94,15100.0,61.6609,61.705,61.6609,61.6756,15100.0
2007-04-26 14:30:00,83.94,83.97,83.92,83.95,13900.0,61.6756,61.6977,61.6609,61.683,13900.0
2007-04-26 14:35:00,83.95,83.97,83.94,83.95,2300.0,61.683,61.6977,61.6756,61.683,2300.0
2007-04-26 14:40:00,83.95,83.97,83.92,83.94,7700.0,61.683,61.6977,61.6609,61.6756,7700.0
2007-04-26 14:45:00,83.95,83.95,83.93,83.95,2600.0,61.683,61.683,61.6683,61.683,2600.0
2007-04-26 14:50:00,83.95,83.98,83.93,83.95,4000.0,61.683,61.705,61.6683,61.683,4000.0
2007-04-26 14:55:00,83.95,84.0,83.89,84.0,2800.0,61.683,61.7197,61.6389,61.7197,2800.0
2007-04-26 15:00:00,83.99,84.0,83.99,84.0,1700.0,61.7123,61.7197,61.7123,61.7197,1700.0
2007-04-26 15:05:00,84.0,84.1,83.99,84.1,5900.0,61.7197,61.7932,61.7123,61.7932,5900.0
2007-04-26 15:10:00,84.11,84.28,84.1,84.25,8900.0,61.8005,61.9254,61.7932,61.9034,8900.0
2007-04-26 15:15:00,84.25,84.27,84.23,84.23,3900.0,61.9034,61.9181,61.8887,61.8887,3900.0
2007-04-26 15:20:00,84.23,84.23,84.2,84.21,1900.0,61.8887,61.8887,61.8666,61.874,1900.0
2007-04-26 15:25:00,84.2,84.25,84.2,84.25,3100.0,61.8666,61.9034,61.8666,61.9034,3100.0
2007-04-26 15:30:00,84.28,84.28,84.25,84.26,1700.0,61.9254,61.9254,61.9034,61.9107,1700.0
2007-04-26 15:35:00,84.26,84.26,84.19,84.22,4500.0,61.9107,61.9107,61.8593,61.8813,4500.0
2007-04-26 15:40:00,84.19,84.2,84.07,84.08,2900.0,61.8593,61.8666,61.7711,61.7785,2900.0
2007-04-26 15:45:00,84.08,84.17,84.08,84.13,2700.0,61.7785,61.8446,61.7785,61.8152,2700.0
2007-04-26 15:50:00,84.16,84.16,83.99,84.05,9300.0,61.8373,61.8373,61.7123,61.7564,9300.0
2007-04-26 15:55:00,84.05,84.12,84.02,84.06,8300.0,61.7564,61.8079,61.7344,61.7638,8300.0
2007-04-27 09:30:00,83.9,83.95,83.76,83.88,3300.0,61.6462,61.683,61.5434,61.6315,3300.0
2007-04-27 09:35:00,83.88,84.0,83.6,83.61,6500.0,61.6315,61.7197,61.4258,61.4331,6500.0
2007-04-27 09:40:00,83.6,83.63,83.5,83.51,4300.0,61.4258,61.4478,61.3523,61.3597,4300.0
2007-04-27 09:45:00,83.51,83.53,83.26,83.26,6800.0,61.3597,61.3744,61.176,61.176,6800.0
2007-04-27 09:50:00,83.3,83.42,83.3,83.35,10700.0,61.2054,61.2935,61.2054,61.2421,10700.0
2007-04-27 09:55:00,83.33,83.48,83.33,83.42,3500.0,61.2274,61.3376,61.2274,61.2935,3500.0
2007-04-27 10:00:00,83.51,83.73,83.44,83.67,2500.0,61.3597,61.5213,61.3082,61.4772,2500.0
2007-04-27 10:05:00,83.69,83.8,83.69,83.75,1600.0,61.4919,61.5727,61.4919,61.536,1600.0
2007-04-27 10:10:00,83.75,83.82,83.75,83.78,3000.0,61.536,61.5874,61.536,61.558,3000.0
2007-04-27 10:15:00,83.78,83.88,83.75,83.83,2900.0,61.558,61.6315,61.536,61.5948,2900.0
2007-04-27 10:20:00,83.85,83.93,83.82,83.86,1700.0,61.6095,61.6683,61.5874,61.6168,1700.0
2007-04-27 10:25:00,83.87,83.88,83.84,83.84,1300.0,61.6242,61.6315,61.6021,61.6021,1300.0
2007-04-27 10:30:00,83.89,83.89,83.68,83.69,3300.0,61.6389,61.6389,61.4846,61.4919,3300.0
2007-04-27 10:35:00,83.69,83.69,83.55,83.63,2200.0,61.4919,61.4919,61.3891,61.4478,2200.0
2007-04-27 10:40:00,83.57,83.63,83.55,83.57,2900.0,61.4037,61.4478,61.3891,61.4037,2900.0
2007-04-27 10:45:00,83.55,83.55,83.36,83.37,1600.0,61.3891,61.3891,61.2495,61.2568,1600.0
2007-04-27 10:50:00,83.37,83.45,83.36,83.45,2900.0,61.2568,61.3156,61.2495,61.3156,2900.0
2007-04-27 10:55:00,83.45,83.48,83.41,83.42,1500.0,61.3156,61.3376,61.2862,61.2935,1500.0
2007-04-27 11:00:00,83.42,83.46,83.28,83.43,9400.0,61.2935,61.3229,61.1907,61.3009,9400.0
2007-04-27 11:05:00,83.43,83.52,83.38,83.52,3300.0,61.3009,61.367,61.2641,61.367,3300.0
2007-04-27 11:10:00,83.53,83.56,83.53,83.56,2800.0,61.3744,61.3964,61.3744,61.3964,2800.0
2007-04-27 11:15:00,83.53,83.59,83.53,83.57,3100.0,61.3744,61.4184,61.3744,61.4037,3100.0
2007-04-27 11:20:00,83.57,83.67,83.57,83.67,3000.0,61.4037,61.4772,61.4037,61.4772,3000.0
2007-04-27 11:25:00,83.68,83.81,83.65,83.77,6000.0,61.4846,61.5801,61.4625,61.5507,6000.0
2007-04-27 11:30:00,83.79,83.79,83.62,83.62,3000.0,61.5654,61.5654,61.4405,61.4405,3000.0
2007-04-27 11:35:00,83.58,83.64,83.57,83.62,2400.0,61.4111,61.4552,61.4037,61.4405,2400.0
2007-04-27 11:40:00,83.66,83.66,83.63,83.64,800.0,61.4699,61.4699,61.4478,61.4552,800.0
2007-04-27 11:45:00,83.65,83.66,83.64,83.66,1700.0,61.4625,61.4699,61.4552,61.4699,1700.0
2007-04-27 11:50:00,83.65,83.65,83.53,83.53,1400.0,61.4625,61.4625,61.3744,61.3744,1400.0
2007-04-27 11:55:00,83.55,83.67,83.53,83.67,9700.0,61.3891,61.4772,61.3744,61.4772,9700.0
2007-04-27 12:00:00,83.63,83.72,83.63,83.68,1000.0,61.4478,61.514,61.4478,61.4846,1000.0
2007-04-27 12:05:00,83.68,83.72,83.67,83.72,2000.0,61.4846,61.514,61.4772,61.514,2000.0
2007-04-27 12:10:00,83.72,83.82,83.67,83.82,1500.0,61.514,61.5874,61.4772,61.5874,1500.0
2007-04-27 12:15:00,83.86,83.89,83.84,83.84,2000.0,61.6168,61.6389,61.6021,61.6021,2000.0
2007-04-27 12:20:00,83.84,83.84,83.66,83.66,2000.0,61.6021,61.6021,61.4699,61.4699,2000.0
2007-04-27 12:25:00,83.67,83.67,83.63,83.63,1200.0,61.4772,61.4772,61.4478,61.4478,1200.0
2007-04-27 12:30:00,83.66,83.68,83.64,83.65,2200.0,61.4699,61.4846,61.4552,61.4625,2200.0
2007-04-27 12:35:00,83.68,83.68,83.62,83.62,1400.0,61.4846,61.4846,61.4405,61.4405,1400.0
2007-04-27 12:40:00,83.6,83.77,83.6,83.77,1300.0,61.4258,61.5507,61.4258,61.5507,1300.0
2007-04-27 12:45:00,83.73,83.74,83.7,83.7,1800.0,61.5213,61.5287,61.4993,61.4993,1800.0
2007-04-27 12:50:00,83.71,83.71,83.66,83.68,1300.0,61.5066,61.5066,61.4699,61.4846,1300.0
2007-04-27 12:55:00,83.67,83.69,83.67,83.67,1400.0,61.4772,61.4919,61.4772,61.4772,1400.0
2007-04-27 13:00:00,83.62,83.67,83.61,83.64,1100.0,61.4405,61.4772,61.4331,61.4552,1100.0
2007-04-27 13:05:00,83.68,83.68,83.6,83.62,2000.0,61.4846,61.4846,61.4258,61.4405,2000.0
2007-04-27 13:10:00,83.59,83.62,83.59,83.59,1500.0,61.4184,61.4405,61.4184,61.4184,1500.0
2007-04-27 13:15:00,83.61,83.63,83.59,83.6,1800.0,61.4331,61.4478,61.4184,61.4258,1800.0
2007-04-27 13:20:00,83.6,83.65,83.6,83.64,1000.0,61.4258,61.4625,61.4258,61.4552,1000.0
2007-04-27 13:25:00,83.64,83.71,83.64,83.71,1300.0,61.4552,61.5066,61.4552,61.5066,1300.0
2007-04-27 13:30:00,83.74,83.82,83.74,83.82,3600.0,61.5287,61.5874,61.5287,61.5874,3600.0
2007-04-27 13:35:00,83.8,83.87,83.8,83.81,1900.0,61.5727,61.6242,61.5727,61.5801,1900.0
2007-04-27 13:40:00,83.81,84.0,83.77,83.95,21500.0,61.5801,61.7197,61.5507,61.683,21500.0
2007-04-27 13:45:00,83.93,83.93,83.75,83.76,3100.0,61.6683,61.6683,61.536,61.5434,3100.0
2007-04-27 13:50:00,83.75,83.79,83.74,83.79,2800.0,61.536,61.5654,61.5287,61.5654,2800.0
2007-04-27 13:55:00,83.75,83.8,83.75,83.8,1600.0,61.536,61.5727,61.536,61.5727,1600.0
2007-04-27 14:00:00,83.8,83.92,83.8,83.92,2800.0,61.5727,61.6609,61.5727,61.6609,2800.0
2007-04-27 14:05:00,83.92,84.0,83.92,83.99,4300.0,61.6609,61.7197,61.6609,61.7123,4300.0
2007-04-27 14:10:00,84.0,84.0,83.88,83.88,2100.0,61.7197,61.7197,61.6315,61.6315,2100.0
2007-04-27 14:15:00,83.91,84.06,83.91,84.06,7000.0,61.6536,61.7638,61.6536,61.7638,7000.0
2007-04-27 14:20:00,84.05,84.14,84.05,84.13,5500.0,61.7564,61.8226,61.7564,61.8152,5500.0
2007-04-27 14:25:00,84.13,84.14,83.99,84.03,2200.0,61.8152,61.8226,61.7123,61.7417,2200.0
2007-04-27 14:30:00,84.03,84.05,84.02,84.05,2000.0,61.7417,61.7564,61.7344,61.7564,2000.0
2007-04-27 14:35:00,84.05,84.11,84.03,84.11,5500.0,61.7564,61.8005,61.7417,61.8005,5500.0
2007-04-27 14:40:00,84.11,84.19,84.11,84.11,4400.0,61.8005,61.8593,61.8005,61.8005,4400.0
2007-04-27 14:45:00,84.11,84.16,84.08,84.16,3700.0,61.8005,61.8373,61.7785,61.8373,3700.0
2007-04-27 14:50:00,84.13,84.21,84.07,84.07,7400.0,61.8152,61.874,61.7711,61.7711,7400.0
2007-04-27 14:55:00,84.08,84.1,84.02,84.05,4800.0,61.7785,61.7932,61.7344,61.7564,4800.0
2007-04-27 15:00:00,84.08,84.08,84.04,84.04,3800.0,61.7785,61.7785,61.7491,61.7491,3800.0
2007-04-27 15:05:00,84.04,84.06,83.88,83.91,5700.0,61.7491,61.7638,61.6315,61.6536,5700.0
2007-04-27 15:10:00,83.88,83.96,83.88,83.92,6000.0,61.6315,61.6903,61.6315,61.6609,6000.0
2007-04-27 15:15:00,83.92,83.96,83.91,83.93,3900.0,61.6609,61.6903,61.6536,61.6683,3900.0
2007-04-27 15:20:00,83.93,83.95,83.88,83.88,3600.0,61.6683,61.683,61.6315,61.6315,3600.0
2007-04-27 15:25:00,83.88,83.89,83.83,83.89,3700.0,61.6315,61.6389,61.5948,61.6389,3700.0
2007-04-27 15:30:00,83.89,83.93,83.89,83.93,3600.0,61.6389,61.6683,61.6389,61.6683,3600.0
2007-04-27 15:35:00,83.96,83.96,83.83,83.85,8600.0,61.6903,61.6903,61.5948,61.6095,8600.0
2007-04-27 15:40:00,83.85,83.85,83.75,83.75,7600.0,61.6095,61.6095,61.536,61.536,7600.0
2007-04-27 15:45:00,83.75,83.8,83.73,83.8,3400.0,61.536,61.5727,61.5213,61.5727,3400.0
2007-04-27 15:50:00,83.8,83.91,83.8,83.91,11200.0,61.5727,61.6536,61.5727,61.6536,11200.0
2007-04-27 15:55:00,83.86,83.89,83.76,83.84,10300.0,61.6168,61.6389,61.5434,61.6021,10300.0
2007-04-30 09:30:00,83.16,83.52,83.1,83.51,38700.0,61.1025,61.367,61.0584,61.3597,38700.0
2007-04-30 09:35:00,83.44,83.52,83.2,83.21,6100.0,61.3082,61.367,61.1319,61.1392,6100.0
2007-04-30 09:40:00,83.21,83.21,83.0,83.08,10200.0,61.1392,61.1392,60.9849,61.0437,10200.0
2007-04-30 09:45:00,83.18,83.19,83.02,83.09,2600.0,61.1172,61.1245,60.9996,61.0511,2600.0
2007-04-30 09:50:00,83.09,83.2,83.0,83.18,8100.0,61.0511,61.1319,60.9849,61.1172,8100.0
2007-04-30 09:55:00,83.18,83.21,83.04,83.2,10900.0,61.1172,61.1392,61.0143,61.1319,10900.0
2007-04-30 10:00:00,83.22,83.6,83.22,83.6,6200.0,61.1466,61.4258,61.1466,61.4258,6200.0
2007-04-30 10:05:00,83.65,83.65,83.53,83.6,8200.0,61.4625,61.4625,61.3744,61.4258,8200.0
2007-04-30 10:10:00,83.6,83.65,83.54,83.6,5100.0,61.4258,61.4625,61.3817,61.4258,5100.0
2007-04-30 10:15:00,83.65,83.85,83.6,83.79,8900.0,61.4625,61.6095,61.4258,61.5654,8900.0
2007-04-30 10:20:00,83.79,83.79,83.69,83.71,1900.0,61.5654,61.5654,61.4919,61.5066,1900.0
2007-04-30 10:25:00,83.64,83.64,83.6,83.6,1700.0,61.4552,61.4552,61.4258,61.4258,1700.0
2007-04-30 10:30:00,83.58,83.58,83.47,83.48,7200.0,61.4111,61.4111,61.3303,61.3376,7200.0
2007-04-30 10:35:00,83.49,83.52,83.45,83.5,6000.0,61.345,61.367,61.3156,61.3523,6000.0
2007-04-30 10:40:00,83.51,83.52,83.32,83.32,18700.0,61.3597,61.367,61.2201,61.2201,18700.0
2007-04-30 10:45:00,83.32,83.34,83.29,83.29,7600.0,61.2201,61.2348,61.198,61.198,7600.0
2007-04-30 10:50:00,83.3,83.31,83.27,83.31,2600.0,61.2054,61.2127,61.1833,61.2127,2600.0
2007-04-30 10:55:00,83.3,83.3,83.17,83.19,16400.0,61.2054,61.2054,61.1098,61.1245,16400.0
2007-04-30 11:00:00,83.19,83.32,83.19,83.23,6300.0,61.1245,61.2201,61.1245,61.1539,6300.0
2007-04-30 11:05:00,83.23,83.34,83.23,83.34,2700.0,61.1539,61.2348,61.1539,61.2348,2700.0
2007-04-30 11:10:00,83.34,83.37,83.29,83.29,2700.0,61.2348,61.2568,61.198,61.198,2700.0
2007-04-30 11:15:00,83.32,83.32,83.25,83.28,1400.0,61.2201,61.2201,61.1686,61.1907,1400.0
2007-04-30 11:20:00,83.28,83.29,83.22,83.27,3700.0,61.1907,61.198,61.1466,61.1833,3700.0
2007-04-30 11:25:00,83.27,83.27,83.2,83.24,4200.0,61.1833,61.1833,61.1319,61.1613,4200.0
2007-04-30 11:30:00,83.25,83.28,83.19,83.21,2800.0,61.1686,61.1907,61.1245,61.1392,2800.0
2007-04-30 11:35:00,83.26,83.26,83.2,83.24,1400.0,61.176,61.176,61.1319,61.1613,1400.0
2007-04-30 11:40:00,83.24,83.27,83.21,83.25,5900.0,61.1613,61.1833,61.1392,61.1686,5900.0
2007-04-30 11:45:00,83.22,83.26,83.22,83.26,400.0,61.1466,61.176,61.1466,61.176,400.0
2007-04-30 11:50:00,83.2,83.23,83.18,83.22,1300.0,61.1319,61.1539,61.1172,61.1466,1300.0
2007-04-30 11:55:00,83.2,83.23,83.19,83.19,1400.0,61.1319,61.1539,61.1245,61.1245,1400.0
2007-04-30 12:00:00,83.2,83.21,83.18,83.21,1700.0,61.1319,61.1392,61.1172,61.1392,1700.0
2007-04-30 12:05:00,83.2,83.21,83.15,83.2,4700.0,61.1319,61.1392,61.0952,61.1319,4700.0
2007-04-30 12:10:00,83.2,83.21,83.2,83.21,1000.0,61.1319,61.1392,61.1319,61.1392,1000.0
2007-04-30 12:15:00,83.21,83.25,83.16,83.21,7700.0,61.1392,61.1686,61.1025,61.1392,7700.0
2007-04-30 12:20:00,83.22,83.22,83.21,83.22,2800.0,61.1466,61.1466,61.1392,61.1466,2800.0
2007-04-30 12:25:00,83.22,83.29,83.22,83.29,2300.0,61.1466,61.198,61.1466,61.198,2300.0
2007-04-30 12:30:00,83.28,83.38,83.28,83.36,4000.0,61.1907,61.2641,61.1907,61.2495,4000.0
2007-04-30 12:35:00,83.36,83.38,83.35,83.36,5600.0,61.2495,61.2641,61.2421,61.2495,5600.0
2007-04-30 12:40:00,83.36,83.38,83.3,83.36,3900.0,61.2495,61.2641,61.2054,61.2495,3900.0
2007-04-30 12:45:00,83.37,83.45,83.37,83.45,4900.0,61.2568,61.3156,61.2568,61.3156,4900.0
2007-04-30 12:50:00,83.46,83.5,83.46,83.49,3600.0,61.3229,61.3523,61.3229,61.345,3600.0
2007-04-30 12:55:00,83.49,83.54,83.48,83.48,5300.0,61.345,61.3817,61.3376,61.3376,5300.0
2007-04-30 13:00:00,83.5,83.51,83.43,83.43,2200.0,61.3523,61.3597,61.3009,61.3009,2200.0
2007-04-30 13:05:00,83.45,83.48,83.45,83.46,1100.0,61.3156,61.3376,61.3156,61.3229,1100.0
2007-04-30 13:10:00,83.45,83.5,83.45,83.5,1000.0,61.3156,61.3523,61.3156,61.3523,1000.0
2007-04-30 13:15:00,83.47,83.53,83.47,83.48,1300.0,61.3303,61.3744,61.3303,61.3376,1300.0
2007-04-30 13:20:00,83.48,83.53,83.48,83.48,1000.0,61.3376,61.3744,61.3376,61.3376,1000.0
2007-04-30 13:25:00,83.53,83.53,83.48,83.52,600.0,61.3744,61.3744,61.3376,61.367,600.0
2007-04-30 13:30:00,83.52,83.54,83.48,83.52,3700.0,61.367,61.3817,61.3376,61.367,3700.0
2007-04-30 13:35:00,83.52,83.55,83.47,83.47,2100.0,61.367,61.3891,61.3303,61.3303,2100.0
2007-04-30 13:40:00,83.47,83.49,83.47,83.49,1500.0,61.3303,61.345,61.3303,61.345,1500.0
2007-04-30 13:45:00,83.47,83.52,83.43,83.44,2200.0,61.3303,61.367,61.3009,61.3082,2200.0
2007-04-30 13:50:00,83.5,83.5,83.43,83.45,2400.0,61.3523,61.3523,61.3009,61.3156,2400.0
2007-04-30 13:55:00,83.43,83.47,83.43,83.47,3000.0,61.3009,61.3303,61.3009,61.3303,3000.0
2007-04-30 14:00:00,83.47,83.49,83.44,83.49,2000.0,61.3303,61.345,61.3082,61.345,2000.0
2007-04-30 14:05:00,83.49,83.51,83.46,83.47,5000.0,61.345,61.3597,61.3229,61.3303,5000.0
2007-04-30 14:10:00,83.47,83.48,83.43,83.47,7000.0,61.3303,61.3376,61.3009,61.3303,7000.0
2007-04-30 14:15:00,83.45,83.49,83.4,83.42,6200.0,61.3156,61.345,61.2788,61.2935,6200.0
2007-04-30 14:20:00,83.43,83.43,83.32,83.32,4400.0,61.3009,61.3009,61.2201,61.2201,4400.0
2007-04-30 14:25:00,83.32,83.33,83.3,83.33,3700.0,61.2201,61.2274,61.2054,61.2274,3700.0
2007-04-30 14:30:00,83.32,83.42,83.28,83.42,8800.0,61.2201,61.2935,61.1907,61.2935,8800.0
2007-04-30 14:35:00,83.41,83.44,83.34,83.34,16700.0,61.2862,61.3082,61.2348,61.2348,16700.0
2007-04-30 14:40:00,83.34,83.38,83.27,83.31,18000.0,61.2348,61.2641,61.1833,61.2127,18000.0
2007-04-30 14:45:00,83.28,83.34,83.28,83.3,9800.0,61.1907,61.2348,61.1907,61.2054,9800.0
2007-04-30 14:50:00,83.29,83.37,83.26,83.33,19400.0,61.198,61.2568,61.176,61.2274,19400.0
2007-04-30 14:55:00,83.34,83.34,83.25,83.28,6900.0,61.2348,61.2348,61.1686,61.1907,6900.0
2007-04-30 15:00:00,83.26,83.35,83.26,83.34,11600.0,61.176,61.2421,61.176,61.2348,11600.0
2007-04-30 15:05:00,83.31,83.33,83.21,83.28,5900.0,61.2127,61.2274,61.1392,61.1907,5900.0
2007-04-30 15:10:00,83.27,83.27,83.1,83.11,6400.0,61.1833,61.1833,61.0584,61.0658,6400.0
2007-04-30 15:15:00,83.11,83.17,83.0,83.02,11700.0,61.0658,61.1098,60.9849,60.9996,11700.0
2007-04-30 15:20:00,83.03,83.08,83.02,83.02,6200.0,61.007,61.0437,60.9996,60.9996,6200.0
2007-04-30 15:25:00,83.02,83.08,83.01,83.02,2800.0,60.9996,61.0437,60.9923,60.9996,2800.0
2007-04-30 15:30:00,83.02,83.05,82.96,82.99,9600.0,60.9996,61.0217,60.9555,60.9776,9600.0
2007-04-30 15:35:00,82.99,83.0,82.92,82.93,4200.0,60.9776,60.9849,60.9262,60.9335,4200.0
2007-04-30 15:40:00,82.95,82.95,82.77,82.81,14100.0,60.9482,60.9482,60.8159,60.8453,14100.0
2007-04-30 15:45:00,82.84,82.84,82.77,82.81,3700.0,60.8674,60.8674,60.8159,60.8453,3700.0
2007-04-30 15:50:00,82.81,82.83,82.75,82.76,5100.0,60.8453,60.86,60.8012,60.8086,5100.0
2007-04-30 15:55:00,82.78,82.83,82.6,82.65,57500.0,60.8233,60.86,60.691,60.7278,57500.0
2007-05-01 09:30:00,82.62,82.91,82.62,82.91,9800.0,60.7057,60.9188,60.7057,60.9188,9800.0
2007-05-01 09:35:00,83.04,83.32,83.03,83.2,9800.0,61.0143,61.2201,61.007,61.1319,9800.0
2007-05-01 09:40:00,83.13,83.15,82.87,82.89,11400.0,61.0805,61.0952,60.8894,60.9041,11400.0
2007-05-01 09:45:00,83.0,83.0,82.81,82.81,4300.0,60.9849,60.9849,60.8453,60.8453,4300.0
2007-05-01 09:50:00,82.76,82.81,82.5,82.55,11300.0,60.8086,60.8453,60.6176,60.6543,11300.0
2007-05-01 09:55:00,82.56,82.64,82.54,82.64,2300.0,60.6616,60.7204,60.6469,60.7204,2300.0
2007-05-01 10:00:00,82.74,82.87,82.55,82.73,7700.0,60.7939,60.8894,60.6543,60.7866,7700.0
2007-05-01 10:05:00,82.68,82.74,82.53,82.74,5100.0,60.7498,60.7939,60.6396,60.7939,5100.0
2007-05-01 10:10:00,82.75,82.83,82.71,82.83,3900.0,60.8012,60.86,60.7719,60.86,3900.0
2007-05-01 10:15:00,82.84,82.85,82.79,82.84,5000.0,60.8674,60.8747,60.8306,60.8674,5000.0
2007-05-01 10:20:00,82.84,82.86,82.78,82.83,16800.0,60.8674,60.8821,60.8233,60.86,16800.0
2007-05-01 10:25:00,82.82,82.94,82.79,82.94,17100.0,60.8527,60.9409,60.8306,60.9409,17100.0
2007-05-01 10:30:00,82.93,83.0,82.9,83.0,4700.0,60.9335,60.9849,60.9115,60.9849,4700.0
2007-05-01 10:35:00,82.99,83.05,82.97,83.02,7400.0,60.9776,61.0217,60.9629,60.9996,7400.0
2007-05-01 10:40:00,83.01,83.02,82.9,82.93,4300.0,60.9923,60.9996,60.9115,60.9335,4300.0
2007-05-01 10:45:00,82.93,82.95,82.89,82.89,2800.0,60.9335,60.9482,60.9041,60.9041,2800.0
2007-05-01 10:50:00,82.88,82.88,82.85,82.88,2500.0,60.8968,60.8968,60.8747,60.8968,2500.0
2007-05-01 10:55:00,82.88,82.99,82.88,82.97,7800.0,60.8968,60.9776,60.8968,60.9629,7800.0
2007-05-01 11:00:00,83.0,83.0,82.91,82.97,10800.0,60.9849,60.9849,60.9188,60.9629,10800.0
2007-05-01 11:05:00,82.96,83.0,82.89,83.0,6700.0,60.9555,60.9849,60.9041,60.9849,6700.0
2007-05-01 11:10:00,83.0,83.0,82.89,82.97,6100.0,60.9849,60.9849,60.9041,60.9629,6100.0
2007-05-01 11:15:00,82.98,83.2,82.98,83.19,12300.0,60.9702,61.1319,60.9702,61.1245,12300.0
2007-05-01 11:20:00,83.2,83.22,83.07,83.09,5100.0,61.1319,61.1466,61.0364,61.0511,5100.0
2007-05-01 11:25:00,83.07,83.11,83.07,83.08,9400.0,61.0364,61.0658,61.0364,61.0437,9400.0
2007-05-01 11:30:00,83.08,83.24,83.07,83.2,6900.0,61.0437,61.1613,61.0364,61.1319,6900.0
2007-05-01 11:35:00,83.22,83.23,83.18,83.2,3100.0,61.1466,61.1539,61.1172,61.1319,3100.0
2007-05-01 11:40:00,83.21,83.21,83.17,83.2,2800.0,61.1392,61.1392,61.1098,61.1319,2800.0
2007-05-01 11:45:00,83.2,83.24,83.19,83.24,5800.0,61.1319,61.1613,61.1245,61.1613,5800.0
2007-05-01 11:50:00,83.24,83.25,83.13,83.13,5100.0,61.1613,61.1686,61.0805,61.0805,5100.0
2007-05-01 11:55:00,83.13,83.18,83.13,83.16,2800.0,61.0805,61.1172,61.0805,61.1025,2800.0
2007-05-01 12:00:00,83.15,83.17,83.15,83.16,4000.0,61.0952,61.1098,61.0952,61.1025,4000.0
2007-05-01 12:05:00,83.17,83.18,83.13,83.16,5000.0,61.1098,61.1172,61.0805,61.1025,5000.0
2007-05-01 12:10:00,83.15,83.21,83.14,83.19,2700.0,61.0952,61.1392,61.0878,61.1245,2700.0
2007-05-01 12:15:00,83.22,83.32,83.2,83.3,10800.0,61.1466,61.2201,61.1319,61.2054,10800.0
2007-05-01 12:20:00,83.29,83.31,83.26,83.29,8200.0,61.198,61.2127,61.176,61.198,8200.0
2007-05-01 12:25:00,83.3,83.31,83.29,83.3,4900.0,61.2054,61.2127,61.198,61.2054,4900.0
2007-05-01 12:30:00,83.3,83.31,83.22,83.29,6300.0,61.2054,61.2127,61.1466,61.198,6300.0
2007-05-01 12:35:00,83.27,83.29,83.24,83.25,2900.0,61.1833,61.198,61.1613,61.1686,2900.0
2007-05-01 12:40:00,83.25,83.31,83.25,83.31,3000.0,61.1686,61.2127,61.1686,61.2127,3000.0
2007-05-01 12:45:00,83.31,83.32,83.3,83.3,3700.0,61.2127,61.2201,61.2054,61.2054,3700.0
2007-05-01 12:50:00,83.29,83.35,83.29,83.34,5400.0,61.198,61.2421,61.198,61.2348,5400.0
2007-05-01 12:55:00,83.35,83.36,83.33,83.33,5400.0,61.2421,61.2495,61.2274,61.2274,5400.0
2007-05-01 13:00:00,83.33,83.34,83.19,83.19,4100.0,61.2274,61.2348,61.1245,61.1245,4100.0
2007-05-01 13:05:00,83.21,83.26,83.2,83.24,10300.0,61.1392,61.176,61.1319,61.1613,10300.0
2007-05-01 13:10:00,83.23,83.23,83.11,83.11,6500.0,61.1539,61.1539,61.0658,61.0658,6500.0
2007-05-01 13:15:00,83.1,83.1,83.05,83.09,5000.0,61.0584,61.0584,61.0217,61.0511,5000.0
2007-05-01 13:20:00,83.11,83.12,83.1,83.11,2800.0,61.0658,61.0731,61.0584,61.0658,2800.0
2007-05-01 13:25:00,83.11,83.27,83.11,83.27,9000.0,61.0658,61.1833,61.0658,61.1833,9000.0
2007-05-01 13:30:00,83.25,83.25,83.19,83.24,6000.0,61.1686,61.1686,61.1245,61.1613,6000.0
2007-05-01 13:35:00,83.24,83.27,83.2,83.2,5700.0,61.1613,61.1833,61.1319,61.1319,5700.0
2007-05-01 13:40:00,83.19,83.32,83.19,83.3,5800.0,61.1245,61.2201,61.1245,61.2054,5800.0
2007-05-01 13:45:00,83.3,83.3,83.19,83.19,7900.0,61.2054,61.2054,61.1245,61.1245,7900.0
2007-05-01 13:50:00,83.19,83.32,83.17,83.3,8100.0,61.1245,61.2201,61.1098,61.2054,8100.0
2007-05-01 13:55:00,83.3,83.32,83.19,83.27,9500.0,61.2054,61.2201,61.1245,61.1833,9500.0
2007-05-01 14:00:00,83.29,83.29,83.23,83.23,4700.0,61.198,61.198,61.1539,61.1539,4700.0
2007-05-01 14:05:00,83.24,83.27,83.22,83.26,8700.0,61.1613,61.1833,61.1466,61.176,8700.0
2007-05-01 14:10:00,83.26,83.3,83.25,83.3,4000.0,61.176,61.2054,61.1686,61.2054,4000.0
2007-05-01 14:15:00,83.34,83.38,83.19,83.25,10500.0,61.2348,61.2641,61.1245,61.1686,10500.0
2007-05-01 14:20:00,83.24,83.39,83.24,83.38,11400.0,61.1613,61.2715,61.1613,61.2641,11400.0
2007-05-01 14:25:00,83.38,83.38,83.27,83.35,8600.0,61.2641,61.2641,61.1833,61.2421,8600.0
2007-05-01 14:30:00,83.35,83.44,83.35,83.41,5500.0,61.2421,61.3082,61.2421,61.2862,5500.0
2007-05-01 14:35:00,83.41,83.55,83.41,83.54,6600.0,61.2862,61.3891,61.2862,61.3817,6600.0
2007-05-01 14:40:00,83.54,83.64,83.52,83.63,7400.0,61.3817,61.4552,61.367,61.4478,7400.0
2007-05-01 14:45:00,83.62,83.74,83.62,83.73,4700.0,61.4405,61.5287,61.4405,61.5213,4700.0
2007-05-01 14:50:00,83.73,83.73,83.62,83.65,6400.0,61.5213,61.5213,61.4405,61.4625,6400.0
2007-05-01 14:55:00,83.65,83.72,83.65,83.7,6100.0,61.4625,61.514,61.4625,61.4993,6100.0
2007-05-01 15:00:00,83.71,83.77,83.71,83.73,6100.0,61.5066,61.5507,61.5066,61.5213,6100.0
2007-05-01 15:05:00,83.72,83.74,83.63,83.67,9200.0,61.514,61.5287,61.4478,61.4772,9200.0
2007-05-01 15:10:00,83.68,83.78,83.65,83.74,18000.0,61.4846,61.558,61.4625,61.5287,18000.0
2007-05-01 15:15:00,83.75,83.82,83.73,83.79,5800.0,61.536,61.5874,61.5213,61.5654,5800.0
2007-05-01 15:20:00,83.76,83.83,83.69,83.7,16100.0,61.5434,61.5948,61.4919,61.4993,16100.0
2007-05-01 15:25:00,83.72,83.76,83.53,83.53,5600.0,61.514,61.5434,61.3744,61.3744,5600.0
2007-05-01 15:30:00,83.52,83.67,83.52,83.6,14400.0,61.367,61.4772,61.367,61.4258,14400.0
2007-05-01 15:35:00,83.61,83.61,83.43,83.46,8800.0,61.4331,61.4331,61.3009,61.3229,8800.0
2007-05-01 15:40:00,83.45,83.6,83.45,83.6,8700.0,61.3156,61.4258,61.3156,61.4258,8700.0
2007-05-01 15:45:00,83.6,83.69,83.6,83.67,9500.0,61.4258,61.4919,61.4258,61.4772,9500.0
2007-05-01 15:50:00,83.68,83.68,83.6,83.61,10400.0,61.4846,61.4846,61.4258,61.4331,10400.0
2007-05-01 15:55:00,83.62,83.63,83.57,83.57,6600.0,61.4405,61.4478,61.4037,61.4037,6600.0
2007-05-02 09:30:00,83.55,83.56,83.5,83.56,4300.0,61.3891,61.3964,61.3523,61.3964,4300.0
2007-05-02 09:35:00,83.57,83.65,83.4,83.65,4800.0,61.4037,61.4625,61.2788,61.4625,4800.0
2007-05-02 09:40:00,83.7,83.85,83.66,83.73,4100.0,61.4993,61.6095,61.4699,61.5213,4100.0
2007-05-02 09:45:00,83.74,83.85,83.74,83.8,2800.0,61.5287,61.6095,61.5287,61.5727,2800.0
2007-05-02 09:50:00,83.84,83.85,83.8,83.84,3700.0,61.6021,61.6095,61.5727,61.6021,3700.0
2007-05-02 09:55:00,83.84,83.9,83.79,83.89,5100.0,61.6021,61.6462,61.5654,61.6389,5100.0
2007-05-02 10:00:00,83.89,84.13,83.88,84.13,18200.0,61.6389,61.8152,61.6315,61.8152,18200.0
2007-05-02 10:05:00,84.14,84.29,84.06,84.06,11200.0,61.8226,61.9328,61.7638,61.7638,11200.0
2007-05-02 10:10:00,84.09,84.25,84.06,84.25,3400.0,61.7858,61.9034,61.7638,61.9034,3400.0
2007-05-02 10:15:00,84.26,84.31,84.22,84.3,3700.0,61.9107,61.9475,61.8813,61.9401,3700.0
2007-05-02 10:20:00,84.3,84.4,84.28,84.4,1800.0,61.9401,62.0136,61.9254,62.0136,1800.0
2007-05-02 10:25:00,84.4,84.42,84.38,84.41,3900.0,62.0136,62.0283,61.9989,62.0209,3900.0
2007-05-02 10:30:00,84.43,84.69,84.41,84.62,10000.0,62.0356,62.2267,62.0209,62.1752,10000.0
2007-05-02 10:35:00,84.65,84.77,84.52,84.6,9400.0,62.1973,62.2855,62.1018,62.1606,9400.0
2007-05-02 10:40:00,84.59,84.74,84.56,84.72,37900.0,62.1532,62.2634,62.1312,62.2487,37900.0
2007-05-02 10:45:00,84.74,84.85,84.72,84.79,13500.0,62.2634,62.3442,62.2487,62.3002,13500.0
2007-05-02 10:50:00,84.81,84.86,84.79,84.79,5800.0,62.3148,62.3516,62.3002,62.3002,5800.0
2007-05-02 10:55:00,84.83,84.83,84.74,84.8,3400.0,62.3295,62.3295,62.2634,62.3075,3400.0
2007-05-02 11:00:00,84.8,84.8,84.76,84.76,1700.0,62.3075,62.3075,62.2781,62.2781,1700.0
2007-05-02 11:05:00,84.77,84.77,84.73,84.76,1400.0,62.2855,62.2855,62.2561,62.2781,1400.0
2007-05-02 11:10:00,84.77,84.77,84.61,84.64,12300.0,62.2855,62.2855,62.1679,62.1899,12300.0
2007-05-02 11:15:00,84.66,84.77,84.65,84.77,4500.0,62.2046,62.2855,62.1973,62.2855,4500.0
2007-05-02 11:20:00,84.78,84.8,84.74,84.74,3900.0,62.2928,62.3075,62.2634,62.2634,3900.0
2007-05-02 11:25:00,84.75,84.75,84.71,84.74,11500.0,62.2708,62.2708,62.2414,62.2634,11500.0
2007-05-02 11:30:00,84.75,84.77,84.73,84.75,2000.0,62.2708,62.2855,62.2561,62.2708,2000.0
2007-05-02 11:35:00,84.76,84.86,84.73,84.86,12500.0,62.2781,62.3516,62.2561,62.3516,12500.0
2007-05-02 11:40:00,84.87,84.94,84.85,84.92,7000.0,62.3589,62.4104,62.3442,62.3957,7000.0
2007-05-02 11:45:00,84.93,84.95,84.92,84.94,3500.0,62.403,62.4177,62.3957,62.4104,3500.0
2007-05-02 11:50:00,84.93,84.93,84.85,84.87,5400.0,62.403,62.403,62.3442,62.3589,5400.0
2007-05-02 11:55:00,84.85,84.85,84.77,84.77,2000.0,62.3442,62.3442,62.2855,62.2855,2000.0
2007-05-02 12:00:00,84.77,84.79,84.73,84.73,6700.0,62.2855,62.3002,62.2561,62.2561,6700.0
2007-05-02 12:05:00,84.75,84.76,84.7,84.73,5100.0,62.2708,62.2781,62.234,62.2561,5100.0
2007-05-02 12:10:00,84.73,84.75,84.73,84.73,2000.0,62.2561,62.2708,62.2561,62.2561,2000.0
2007-05-02 12:15:00,84.73,84.76,84.73,84.74,2400.0,62.2561,62.2781,62.2561,62.2634,2400.0
2007-05-02 12:20:00,84.73,84.76,84.67,84.72,9900.0,62.2561,62.2781,62.212,62.2487,9900.0
2007-05-02 12:25:00,84.71,84.72,84.64,84.66,7400.0,62.2414,62.2487,62.1899,62.2046,7400.0
2007-05-02 12:30:00,84.66,84.75,84.66,84.73,5700.0,62.2046,62.2708,62.2046,62.2561,5700.0
2007-05-02 12:35:00,84.72,84.73,84.61,84.63,4000.0,62.2487,62.2561,62.1679,62.1826,4000.0
2007-05-02 12:40:00,84.63,84.72,84.63,84.72,4200.0,62.1826,62.2487,62.1826,62.2487,4200.0
2007-05-02 12:45:00,84.72,84.8,84.72,84.8,2300.0,62.2487,62.3075,62.2487,62.3075,2300.0
2007-05-02 12:50:00,84.8,84.83,84.76,84.76,2100.0,62.3075,62.3295,62.2781,62.2781,2100.0
2007-05-02 12:55:00,84.76,84.82,84.76,84.82,2000.0,62.2781,62.3222,62.2781,62.3222,2000.0
2007-05-02 13:00:00,84.79,84.87,84.78,84.87,2600.0,62.3002,62.3589,62.2928,62.3589,2600.0
2007-05-02 13:05:00,84.83,84.83,84.73,84.74,2800.0,62.3295,62.3295,62.2561,62.2634,2800.0
2007-05-02 13:10:00,84.73,84.74,84.72,84.74,1900.0,62.2561,62.2634,62.2487,62.2634,1900.0
2007-05-02 13:15:00,84.74,84.76,84.74,84.75,2100.0,62.2634,62.2781,62.2634,62.2708,2100.0
2007-05-02 13:20:00,84.77,84.87,84.75,84.8,5600.0,62.2855,62.3589,62.2708,62.3075,5600.0
2007-05-02 13:25:00,84.77,84.78,84.74,84.74,2000.0,62.2855,62.2928,62.2634,62.2634,2000.0
2007-05-02 13:30:00,84.74,84.74,84.64,84.68,4700.0,62.2634,62.2634,62.1899,62.2193,4700.0
2007-05-02 13:35:00,84.7,84.71,84.68,84.71,3000.0,62.234,62.2414,62.2193,62.2414,3000.0
2007-05-02 13:40:00,84.71,84.72,84.55,84.62,8200.0,62.2414,62.2487,62.1238,62.1752,8200.0
2007-05-02 13:45:00,84.63,84.65,84.58,84.58,3500.0,62.1826,62.1973,62.1459,62.1459,3500.0
2007-05-02 13:50:00,84.59,84.6,84.58,84.6,3400.0,62.1532,62.1606,62.1459,62.1606,3400.0
2007-05-02 13:55:00,84.6,84.65,84.59,84.64,3700.0,62.1606,62.1973,62.1532,62.1899,3700.0
2007-05-02 14:00:00,84.63,84.67,84.6,84.6,2900.0,62.1826,62.212,62.1606,62.1606,2900.0
2007-05-02 14:05:00,84.58,84.6,84.57,84.6,3200.0,62.1459,62.1606,62.1385,62.1606,3200.0
2007-05-02 14:10:00,84.58,84.61,84.49,84.49,11800.0,62.1459,62.1679,62.0797,62.0797,11800.0
2007-05-02 14:15:00,84.49,84.56,84.49,84.56,4800.0,62.0797,62.1312,62.0797,62.1312,4800.0
2007-05-02 14:20:00,84.57,84.6,84.56,84.56,3000.0,62.1385,62.1606,62.1312,62.1312,3000.0
2007-05-02 14:25:00,84.57,84.59,84.5,84.56,4800.0,62.1385,62.1532,62.0871,62.1312,4800.0
2007-05-02 14:30:00,84.57,84.62,84.57,84.58,2500.0,62.1385,62.1752,62.1385,62.1459,2500.0
2007-05-02 14:35:00,84.57,84.59,84.55,84.58,3900.0,62.1385,62.1532,62.1238,62.1459,3900.0
2007-05-02 14:40:00,84.57,84.64,84.57,84.64,3300.0,62.1385,62.1899,62.1385,62.1899,3300.0
2007-05-02 14:45:00,84.65,84.73,84.64,84.71,6800.0,62.1973,62.2561,62.1899,62.2414,6800.0
2007-05-02 14:50:00,84.73,84.76,84.71,84.76,5800.0,62.2561,62.2781,62.2414,62.2781,5800.0
2007-05-02 14:55:00,84.77,84.77,84.75,84.76,3900.0,62.2855,62.2855,62.2708,62.2781,3900.0
2007-05-02 15:00:00,84.75,84.76,84.7,84.7,4400.0,62.2708,62.2781,62.234,62.234,4400.0
2007-05-02 15:05:00,84.71,84.71,84.65,84.65,5800.0,62.2414,62.2414,62.1973,62.1973,5800.0
2007-05-02 15:10:00,84.66,84.66,84.63,84.63,4400.0,62.2046,62.2046,62.1826,62.1826,4400.0
2007-05-02 15:15:00,84.61,84.64,84.61,84.64,3400.0,62.1679,62.1899,62.1679,62.1899,3400.0
2007-05-02 15:20:00,84.63,84.66,84.62,84.66,7000.0,62.1826,62.2046,62.1752,62.2046,7000.0
2007-05-02 15:25:00,84.65,84.71,84.64,84.71,9000.0,62.1973,62.2414,62.1899,62.2414,9000.0
2007-05-02 15:30:00,84.69,84.7,84.61,84.61,3600.0,62.2267,62.234,62.1679,62.1679,3600.0
2007-05-02 15:35:00,84.62,84.64,84.58,84.64,3400.0,62.1752,62.1899,62.1459,62.1899,3400.0
2007-05-02 15:40:00,84.64,84.64,84.52,84.53,7700.0,62.1899,62.1899,62.1018,62.1091,7700.0
2007-05-02 15:45:00,84.53,84.56,84.53,84.55,3300.0,62.1091,62.1312,62.1091,62.1238,3300.0
2007-05-02 15:50:00,84.55,84.55,84.37,84.42,16100.0,62.1238,62.1238,61.9916,62.0283,16100.0
2007-05-02 15:55:00,84.42,84.5,84.39,84.5,26600.0,62.0283,62.0871,62.0063,62.0871,26600.0
2007-05-03 09:30:00,84.4,84.47,84.3,84.47,11900.0,62.0136,62.065,61.9401,62.065,11900.0
2007-05-03 09:35:00,84.49,84.5,84.37,84.39,1700.0,62.0797,62.0871,61.9916,62.0063,1700.0
2007-05-03 09:40:00,84.35,84.5,84.35,84.47,5000.0,61.9769,62.0871,61.9769,62.065,5000.0
2007-05-03 09:45:00,84.45,84.49,84.42,84.49,2000.0,62.0503,62.0797,62.0283,62.0797,2000.0
2007-05-03 09:50:00,84.45,84.5,84.38,84.41,3500.0,62.0503,62.0871,61.9989,62.0209,3500.0
2007-05-03 09:55:00,84.37,84.42,84.31,84.42,1500.0,61.9916,62.0283,61.9475,62.0283,1500.0
2007-05-03 10:00:00,84.43,84.5,84.3,84.3,4600.0,62.0356,62.0871,61.9401,61.9401,4600.0
2007-05-03 10:05:00,84.3,84.49,84.3,84.49,2800.0,61.9401,62.0797,61.9401,62.0797,2800.0
2007-05-03 10:10:00,84.42,84.43,84.26,84.26,2400.0,62.0283,62.0356,61.9107,61.9107,2400.0
2007-05-03 10:15:00,84.25,84.28,84.21,84.27,1700.0,61.9034,61.9254,61.874,61.9181,1700.0
2007-05-03 10:20:00,84.23,84.29,84.22,84.28,1900.0,61.8887,61.9328,61.8813,61.9254,1900.0
2007-05-03 10:25:00,84.29,84.42,84.29,84.37,3500.0,61.9328,62.0283,61.9328,61.9916,3500.0
2007-05-03 10:30:00,84.45,84.49,84.45,84.46,1200.0,62.0503,62.0797,62.0503,62.0577,1200.0
2007-05-03 10:35:00,84.49,84.5,84.44,84.47,3200.0,62.0797,62.0871,62.043,62.065,3200.0
2007-05-03 10:40:00,84.49,84.65,84.49,84.65,10900.0,62.0797,62.1973,62.0797,62.1973,10900.0
2007-05-03 10:45:00,84.68,84.75,84.67,84.72,10000.0,62.2193,62.2708,62.212,62.2487,10000.0
2007-05-03 10:50:00,84.72,84.74,84.65,84.65,5300.0,62.2487,62.2634,62.1973,62.1973,5300.0
2007-05-03 10:55:00,84.7,84.75,84.68,84.75,2500.0,62.234,62.2708,62.2193,62.2708,2500.0
2007-05-03 11:00:00,84.75,84.75,84.63,84.63,2100.0,62.2708,62.2708,62.1826,62.1826,2100.0
2007-05-03 11:05:00,84.61,84.62,84.58,84.58,2700.0,62.1679,62.1752,62.1459,62.1459,2700.0
2007-05-03 11:10:00,84.59,84.67,84.58,84.61,2900.0,62.1532,62.212,62.1459,62.1679,2900.0
2007-05-03 11:15:00,84.67,84.71,84.67,84.69,1400.0,62.212,62.2414,62.212,62.2267,1400.0
2007-05-03 11:20:00,84.68,84.75,84.66,84.71,8700.0,62.2193,62.2708,62.2046,62.2414,8700.0
2007-05-03 11:25:00,84.71,84.76,84.69,84.71,3400.0,62.2414,62.2781,62.2267,62.2414,3400.0
2007-05-03 11:30:00,84.75,84.78,84.71,84.72,3700.0,62.2708,62.2928,62.2414,62.2487,3700.0
2007-05-03 11:35:00,84.73,84.73,84.67,84.68,3000.0,62.2561,62.2561,62.212,62.2193,3000.0
2007-05-03 11:40:00,84.68,84.68,84.63,84.65,1400.0,62.2193,62.2193,62.1826,62.1973,1400.0
2007-05-03 11:45:00,84.68,84.69,84.64,84.69,2600.0,62.2193,62.2267,62.1899,62.2267,2600.0
2007-05-03 11:50:00,84.68,84.8,84.68,84.7,8900.0,62.2193,62.3075,62.2193,62.234,8900.0
2007-05-03 11:55:00,84.73,84.73,84.62,84.66,5000.0,62.2561,62.2561,62.1752,62.2046,5000.0
2007-05-03 12:00:00,84.71,84.71,84.6,84.61,2400.0,62.2414,62.2414,62.1606,62.1679,2400.0
2007-05-03 12:05:00,84.61,84.61,84.53,84.57,4800.0,62.1679,62.1679,62.1091,62.1385,4800.0
2007-05-03 12:10:00,84.57,84.67,84.57,84.66,4200.0,62.1385,62.212,62.1385,62.2046,4200.0
2007-05-03 12:15:00,84.67,84.73,84.66,84.71,5600.0,62.212,62.2561,62.2046,62.2414,5600.0
2007-05-03 12:20:00,84.7,84.72,84.69,84.71,2900.0,62.234,62.2487,62.2267,62.2414,2900.0
2007-05-03 12:25:00,84.72,84.72,84.59,84.6,3800.0,62.2487,62.2487,62.1532,62.1606,3800.0
2007-05-03 12:30:00,84.6,84.6,84.55,84.58,1900.0,62.1606,62.1606,62.1238,62.1459,1900.0
2007-05-03 12:35:00,84.59,84.59,84.55,84.55,1800.0,62.1532,62.1532,62.1238,62.1238,1800.0
2007-05-03 12:40:00,84.56,84.58,84.55,84.57,1500.0,62.1312,62.1459,62.1238,62.1385,1500.0
2007-05-03 12:45:00,84.58,84.59,84.55,84.59,2700.0,62.1459,62.1532,62.1238,62.1532,2700.0
2007-05-03 12:50:00,84.59,84.61,84.55,84.57,3600.0,62.1532,62.1679,62.1238,62.1385,3600.0
2007-05-03 12:55:00,84.6,84.6,84.54,84.54,3500.0,62.1606,62.1606,62.1165,62.1165,3500.0
2007-05-03 13:00:00,84.5,84.65,84.5,84.59,31500.0,62.0871,62.1973,62.0871,62.1532,31500.0
2007-05-03 13:05:00,84.59,84.59,84.45,84.47,5100.0,62.1532,62.1532,62.0503,62.065,5100.0
2007-05-03 13:10:00,84.5,84.51,84.47,84.49,1200.0,62.0871,62.0944,62.065,62.0797,1200.0
2007-05-03 13:15:00,84.51,84.51,84.43,84.43,2600.0,62.0944,62.0944,62.0356,62.0356,2600.0
2007-05-03 13:20:00,84.45,84.45,84.36,84.36,4900.0,62.0503,62.0503,61.9842,61.9842,4900.0
2007-05-03 13:25:00,84.37,84.38,84.35,84.37,1500.0,61.9916,61.9989,61.9769,61.9916,1500.0
2007-05-03 13:30:00,84.36,84.36,84.29,84.29,2700.0,61.9842,61.9842,61.9328,61.9328,2700.0
2007-05-03 13:35:00,84.3,84.37,84.3,84.37,1500.0,61.9401,61.9916,61.9401,61.9916,1500.0
2007-05-03 13:40:00,84.37,84.39,84.31,84.36,2600.0,61.9916,62.0063,61.9475,61.9842,2600.0
2007-05-03 13:45:00,84.39,84.46,84.36,84.44,4200.0,62.0063,62.0577,61.9842,62.043,4200.0
2007-05-03 13:50:00,84.41,84.5,84.41,84.49,2300.0,62.0209,62.0871,62.0209,62.0797,2300.0
2007-05-03 13:55:00,84.47,84.48,84.4,84.4,3600.0,62.065,62.0724,62.0136,62.0136,3600.0
2007-05-03 14:00:00,84.41,84.44,84.4,84.4,800.0,62.0209,62.043,62.0136,62.0136,800.0
2007-05-03 14:05:00,84.43,84.44,84.39,84.4,3200.0,62.0356,62.043,62.0063,62.0136,3200.0
2007-05-03 14:10:00,84.4,84.45,84.39,84.4,2300.0,62.0136,62.0503,62.0063,62.0136,2300.0
2007-05-03 14:15:00,84.43,84.45,84.42,84.43,4300.0,62.0356,62.0503,62.0283,62.0356,4300.0
2007-05-03 14:20:00,84.43,84.44,84.29,84.33,7900.0,62.0356,62.043,61.9328,61.9622,7900.0
2007-05-03 14:25:00,84.34,84.38,84.34,84.35,3600.0,61.9695,61.9989,61.9695,61.9769,3600.0
2007-05-03 14:30:00,84.38,84.43,84.34,84.35,4100.0,61.9989,62.0356,61.9695,61.9769,4100.0
2007-05-03 14:35:00,84.37,84.37,84.28,84.28,2500.0,61.9916,61.9916,61.9254,61.9254,2500.0
2007-05-03 14:40:00,84.32,84.37,84.29,84.34,2400.0,61.9548,61.9916,61.9328,61.9695,2400.0
2007-05-03 14:45:00,84.36,84.39,84.35,84.35,2000.0,61.9842,62.0063,61.9769,61.9769,2000.0
2007-05-03 14:50:00,84.35,84.4,84.35,84.37,1700.0,61.9769,62.0136,61.9769,61.9916,1700.0
2007-05-03 14:55:00,84.37,84.4,84.33,84.4,4100.0,61.9916,62.0136,61.9622,62.0136,4100.0
2007-05-03 15:00:00,84.4,84.47,84.4,84.42,5700.0,62.0136,62.065,62.0136,62.0283,5700.0
2007-05-03 15:05:00,84.46,84.47,84.42,84.42,3200.0,62.0577,62.065,62.0283,62.0283,3200.0
2007-05-03 15:10:00,84.42,84.45,84.42,84.44,6400.0,62.0283,62.0503,62.0283,62.043,6400.0
2007-05-03 15:15:00,84.45,84.49,84.44,84.45,3000.0,62.0503,62.0797,62.043,62.0503,3000.0
2007-05-03 15:20:00,84.47,84.48,84.42,84.42,3900.0,62.065,62.0724,62.0283,62.0283,3900.0
2007-05-03 15:25:00,84.42,84.44,84.42,84.42,3800.0,62.0283,62.043,62.0283,62.0283,3800.0
2007-05-03 15:30:00,84.43,84.44,84.42,84.42,7600.0,62.0356,62.043,62.0283,62.0283,7600.0
2007-05-03 15:35:00,84.41,84.43,84.22,84.27,12700.0,62.0209,62.0356,61.8813,61.9181,12700.0
2007-05-03 15:40:00,84.28,84.38,84.28,84.33,10500.0,61.9254,61.9989,61.9254,61.9622,10500.0
2007-05-03 15:45:00,84.34,84.38,84.32,84.34,6100.0,61.9695,61.9989,61.9548,61.9695,6100.0
2007-05-03 15:50:00,84.35,84.43,84.34,84.43,11700.0,61.9769,62.0356,61.9695,62.0356,11700.0
2007-05-03 15:55:00,84.43,84.49,84.28,84.33,27000.0,62.0356,62.0797,61.9254,61.9622,27000.0
2007-05-04 09:30:00,84.5,84.71,84.5,84.68,3900.0,62.0871,62.2414,62.0871,62.2193,3900.0
2007-05-04 09:35:00,84.67,84.67,84.4,84.4,5300.0,62.212,62.212,62.0136,62.0136,5300.0
2007-05-04 09:40:00,84.44,84.44,84.3,84.43,5700.0,62.043,62.043,61.9401,62.0356,5700.0
2007-05-04 09:45:00,84.49,84.55,84.39,84.45,6200.0,62.0797,62.1238,62.0063,62.0503,6200.0
2007-05-04 09:50:00,84.47,84.55,84.43,84.52,3500.0,62.065,62.1238,62.0356,62.1018,3500.0
2007-05-04 09:55:00,84.51,84.84,84.51,84.8,9500.0,62.0944,62.3369,62.0944,62.3075,9500.0
2007-05-04 10:00:00,84.84,84.89,84.71,84.74,9900.0,62.3369,62.3736,62.2414,62.2634,9900.0
2007-05-04 10:05:00,84.74,84.75,84.67,84.7,4700.0,62.2634,62.2708,62.212,62.234,4700.0
2007-05-04 10:10:00,84.67,84.81,84.67,84.79,3900.0,62.212,62.3148,62.212,62.3002,3900.0
2007-05-04 10:15:00,84.8,84.8,84.72,84.73,5400.0,62.3075,62.3075,62.2487,62.2561,5400.0
2007-05-04 10:20:00,84.77,84.77,84.73,84.73,3600.0,62.2855,62.2855,62.2561,62.2561,3600.0
2007-05-04 10:25:00,84.74,84.78,84.72,84.73,3900.0,62.2634,62.2928,62.2487,62.2561,3900.0
2007-05-04 10:30:00,84.7,84.7,84.62,84.66,4500.0,62.234,62.234,62.1752,62.2046,4500.0
2007-05-04 10:35:00,84.65,84.66,84.6,84.65,5800.0,62.1973,62.2046,62.1606,62.1973,5800.0
2007-05-04 10:40:00,84.65,84.66,84.6,84.66,2700.0,62.1973,62.2046,62.1606,62.2046,2700.0
2007-05-04 10:45:00,84.69,84.79,84.66,84.79,3800.0,62.2267,62.3002,62.2046,62.3002,3800.0
2007-05-04 10:50:00,84.76,84.78,84.72,84.73,2800.0,62.2781,62.2928,62.2487,62.2561,2800.0
2007-05-04 10:55:00,84.72,84.74,84.56,84.59,8400.0,62.2487,62.2634,62.1312,62.1532,8400.0
2007-05-04 11:00:00,84.55,84.64,84.49,84.51,11900.0,62.1238,62.1899,62.0797,62.0944,11900.0
2007-05-04 11:05:00,84.53,84.56,84.42,84.45,3700.0,62.1091,62.1312,62.0283,62.0503,3700.0
2007-05-04 11:10:00,84.45,84.49,84.44,84.49,4400.0,62.0503,62.0797,62.043,62.0797,4400.0
2007-05-04 11:15:00,84.46,84.48,84.43,84.47,4900.0,62.0577,62.0724,62.0356,62.065,4900.0
2007-05-04 11:20:00,84.46,84.47,84.33,84.39,18200.0,62.0577,62.065,61.9622,62.0063,18200.0
2007-05-04 11:25:00,84.33,84.47,84.33,84.47,7000.0,61.9622,62.065,61.9622,62.065,7000.0
2007-05-04 11:30:00,84.41,84.5,84.4,84.42,4300.0,62.0209,62.0871,62.0136,62.0283,4300.0
2007-05-04 11:35:00,84.46,84.46,84.2,84.35,30100.0,62.0577,62.0577,61.8666,61.9769,30100.0
2007-05-04 11:40:00,84.33,84.38,84.2,84.28,18500.0,61.9622,61.9989,61.8666,61.9254,18500.0
2007-05-04 11:45:00,84.22,84.31,84.22,84.26,9800.0,61.8813,61.9475,61.8813,61.9107,9800.0
2007-05-04 11:50:00,84.25,84.31,84.25,84.31,5400.0,61.9034,61.9475,61.9034,61.9475,5400.0
2007-05-04 11:55:00,84.3,84.31,84.26,84.31,1300.0,61.9401,61.9475,61.9107,61.9475,1300.0
2007-05-04 12:00:00,84.31,84.31,84.25,84.25,5400.0,61.9475,61.9475,61.9034,61.9034,5400.0
2007-05-04 12:05:00,84.25,84.25,84.15,84.2,6800.0,61.9034,61.9034,61.8299,61.8666,6800.0
2007-05-04 12:10:00,84.22,84.24,84.19,84.21,3100.0,61.8813,61.896,61.8593,61.874,3100.0
2007-05-04 12:15:00,84.21,84.23,84.1,84.11,2800.0,61.874,61.8887,61.7932,61.8005,2800.0
2007-05-04 12:20:00,84.1,84.12,83.98,84.05,16000.0,61.7932,61.8079,61.705,61.7564,16000.0
2007-05-04 12:25:00,84.05,84.06,83.98,84.05,4800.0,61.7564,61.7638,61.705,61.7564,4800.0
2007-05-04 12:30:00,84.05,84.11,84.03,84.09,13200.0,61.7564,61.8005,61.7417,61.7858,13200.0
2007-05-04 12:35:00,84.14,84.14,84.08,84.11,2900.0,61.8226,61.8226,61.7785,61.8005,2900.0
2007-05-04 12:40:00,84.07,84.13,84.07,84.1,2700.0,61.7711,61.8152,61.7711,61.7932,2700.0
2007-05-04 12:45:00,84.08,84.09,84.05,84.07,3500.0,61.7785,61.7858,61.7564,61.7711,3500.0
2007-05-04 12:50:00,84.05,84.15,84.05,84.11,5700.0,61.7564,61.8299,61.7564,61.8005,5700.0
2007-05-04 12:55:00,84.08,84.09,83.99,84.0,21300.0,61.7785,61.7858,61.7123,61.7197,21300.0
2007-05-04 13:00:00,84.04,84.07,83.99,84.0,20200.0,61.7491,61.7711,61.7123,61.7197,20200.0
2007-05-04 13:05:00,84.0,84.04,83.98,84.0,28300.0,61.7197,61.7491,61.705,61.7197,28300.0
2007-05-04 13:10:00,84.0,84.04,83.98,84.01,4400.0,61.7197,61.7491,61.705,61.727,4400.0
2007-05-04 13:15:00,84.04,84.04,83.95,83.97,4000.0,61.7491,61.7491,61.683,61.6977,4000.0
2007-05-04 13:20:00,83.97,84.05,83.95,84.03,5800.0,61.6977,61.7564,61.683,61.7417,5800.0
2007-05-04 13:25:00,84.03,84.05,83.9,83.9,5000.0,61.7417,61.7564,61.6462,61.6462,5000.0
2007-05-04 13:30:00,83.94,84.04,83.94,84.04,2900.0,61.6756,61.7491,61.6756,61.7491,2900.0
2007-05-04 13:35:00,84.04,84.05,83.87,83.94,10000.0,61.7491,61.7564,61.6242,61.6756,10000.0
2007-05-04 13:40:00,83.92,83.96,83.8,83.93,8800.0,61.6609,61.6903,61.5727,61.6683,8800.0
2007-05-04 13:45:00,83.98,84.06,83.98,84.0,6000.0,61.705,61.7638,61.705,61.7197,6000.0
2007-05-04 13:50:00,84.0,84.1,84.0,84.05,3900.0,61.7197,61.7932,61.7197,61.7564,3900.0
2007-05-04 13:55:00,84.05,84.1,83.94,83.99,6400.0,61.7564,61.7932,61.6756,61.7123,6400.0
2007-05-04 14:00:00,84.01,84.08,83.99,84.05,5800.0,61.727,61.7785,61.7123,61.7564,5800.0
2007-05-04 14:05:00,84.05,84.05,83.95,83.95,2300.0,61.7564,61.7564,61.683,61.683,2300.0
2007-05-04 14:10:00,83.95,84.04,83.95,84.01,2500.0,61.683,61.7491,61.683,61.727,2500.0
2007-05-04 14:15:00,84.01,84.1,83.97,84.0,10200.0,61.727,61.7932,61.6977,61.7197,10200.0
2007-05-04 14:20:00,84.03,84.06,83.99,84.0,2200.0,61.7417,61.7638,61.7123,61.7197,2200.0
2007-05-04 14:25:00,84.05,84.05,83.91,83.91,2200.0,61.7564,61.7564,61.6536,61.6536,2200.0
2007-05-04 14:30:00,83.92,83.98,83.87,83.94,5800.0,61.6609,61.705,61.6242,61.6756,5800.0
2007-05-04 14:35:00,83.97,84.0,83.78,83.81,8300.0,61.6977,61.7197,61.558,61.5801,8300.0
2007-05-04 14:40:00,83.85,83.86,83.79,83.81,3500.0,61.6095,61.6168,61.5654,61.5801,3500.0
2007-05-04 14:45:00,83.8,83.82,83.75,83.79,6300.0,61.5727,61.5874,61.536,61.5654,6300.0
2007-05-04 14:50:00,83.81,83.84,83.76,83.77,4600.0,61.5801,61.6021,61.5434,61.5507,4600.0
2007-05-04 14:55:00,83.74,83.83,83.73,83.83,8500.0,61.5287,61.5948,61.5213,61.5948,8500.0
2007-05-04 15:00:00,83.79,83.99,83.78,83.98,6500.0,61.5654,61.7123,61.558,61.705,6500.0
2007-05-04 15:05:00,83.97,84.0,83.94,83.94,3100.0,61.6977,61.7197,61.6756,61.6756,3100.0
2007-05-04 15:10:00,83.93,84.0,83.91,83.91,4000.0,61.6683,61.7197,61.6536,61.6536,4000.0
2007-05-04 15:15:00,83.91,83.95,83.82,83.89,4000.0,61.6536,61.683,61.5874,61.6389,4000.0
2007-05-04 15:20:00,83.88,83.91,83.83,83.87,3400.0,61.6315,61.6536,61.5948,61.6242,3400.0
2007-05-04 15:25:00,83.93,84.0,83.91,83.96,2000.0,61.6683,61.7197,61.6536,61.6903,2000.0
2007-05-04 15:30:00,84.0,84.0,83.91,83.98,11000.0,61.7197,61.7197,61.6536,61.705,11000.0
2007-05-04 15:35:00,83.94,83.97,83.87,83.89,5700.0,61.6756,61.6977,61.6242,61.6389,5700.0
2007-05-04 15:40:00,83.91,83.99,83.9,83.91,7100.0,61.6536,61.7123,61.6462,61.6536,7100.0
2007-05-04 15:45:00,83.94,83.94,83.8,83.84,7300.0,61.6756,61.6756,61.5727,61.6021,7300.0
2007-05-04 15:50:00,83.88,84.0,83.84,83.96,15600.0,61.6315,61.7197,61.6021,61.6903,15600.0
2007-05-04 15:55:00,83.96,84.1,83.96,84.08,13600.0,61.6903,61.7932,61.6903,61.7785,13600.0
2007-05-07 09:30:00,84.08,84.22,84.08,84.17,10500.0,61.7785,61.8813,61.7785,61.8446,10500.0
2007-05-07 09:35:00,84.23,84.25,84.18,84.23,1400.0,61.8887,61.9034,61.852,61.8887,1400.0
2007-05-07 09:40:00,84.23,84.35,84.21,84.34,7200.0,61.8887,61.9769,61.874,61.9695,7200.0
2007-05-07 09:45:00,84.35,84.35,84.19,84.19,8300.0,61.9769,61.9769,61.8593,61.8593,8300.0
2007-05-07 09:50:00,84.24,84.34,84.0,84.07,9000.0,61.896,61.9695,61.7197,61.7711,9000.0
2007-05-07 09:55:00,84.12,84.25,84.04,84.04,2400.0,61.8079,61.9034,61.7491,61.7491,2400.0
2007-05-07 10:00:00,84.09,84.14,84.0,84.0,3300.0,61.7858,61.8226,61.7197,61.7197,3300.0
2007-05-07 10:05:00,84.0,84.0,83.78,83.85,9800.0,61.7197,61.7197,61.558,61.6095,9800.0
2007-05-07 10:10:00,83.85,83.88,83.78,83.83,15200.0,61.6095,61.6315,61.558,61.5948,15200.0
2007-05-07 10:15:00,83.81,83.82,83.63,83.63,11200.0,61.5801,61.5874,61.4478,61.4478,11200.0
2007-05-07 10:20:00,83.66,83.74,83.63,83.74,26900.0,61.4699,61.5287,61.4478,61.5287,26900.0
2007-05-07 10:25:00,83.74,83.74,83.7,83.7,6300.0,61.5287,61.5287,61.4993,61.4993,6300.0
2007-05-07 10:30:00,83.68,83.72,83.65,83.66,3200.0,61.4846,61.514,61.4625,61.4699,3200.0
2007-05-07 10:35:00,83.66,83.74,83.64,83.69,5900.0,61.4699,61.5287,61.4552,61.4919,5900.0
2007-05-07 10:40:00,83.66,83.66,83.5,83.54,10200.0,61.4699,61.4699,61.3523,61.3817,10200.0
2007-05-07 10:45:00,83.58,83.58,83.35,83.35,12000.0,61.4111,61.4111,61.2421,61.2421,12000.0
2007-05-07 10:50:00,83.38,83.38,83.22,83.24,11600.0,61.2641,61.2641,61.1466,61.1613,11600.0
2007-05-07 10:55:00,83.25,83.32,83.24,83.32,4300.0,61.1686,61.2201,61.1613,61.2201,4300.0
2007-05-07 11:00:00,83.3,83.33,83.28,83.32,6200.0,61.2054,61.2274,61.1907,61.2201,6200.0
2007-05-07 11:05:00,83.33,83.33,83.29,83.29,12600.0,61.2274,61.2274,61.198,61.198,12600.0
2007-05-07 11:10:00,83.26,83.31,83.22,83.27,4900.0,61.176,61.2127,61.1466,61.1833,4900.0
2007-05-07 11:15:00,83.28,83.31,83.27,83.31,6300.0,61.1907,61.2127,61.1833,61.2127,6300.0
2007-05-07 11:20:00,83.31,83.38,83.31,83.37,6500.0,61.2127,61.2641,61.2127,61.2568,6500.0
2007-05-07 11:25:00,83.36,83.41,83.34,83.41,5400.0,61.2495,61.2862,61.2348,61.2862,5400.0
2007-05-07 11:30:00,83.42,83.43,83.38,83.38,5200.0,61.2935,61.3009,61.2641,61.2641,5200.0
2007-05-07 11:35:00,83.38,83.45,83.37,83.45,3500.0,61.2641,61.3156,61.2568,61.3156,3500.0
2007-05-07 11:40:00,83.45,83.55,83.45,83.5,3800.0,61.3156,61.3891,61.3156,61.3523,3800.0
2007-05-07 11:45:00,83.52,83.54,83.49,83.49,4100.0,61.367,61.3817,61.345,61.345,4100.0
2007-05-07 11:50:00,83.5,83.53,83.46,83.5,5400.0,61.3523,61.3744,61.3229,61.3523,5400.0
2007-05-07 11:55:00,83.46,83.49,83.46,83.49,2300.0,61.3229,61.345,61.3229,61.345,2300.0
2007-05-07 12:00:00,83.47,83.55,83.47,83.55,4700.0,61.3303,61.3891,61.3303,61.3891,4700.0
2007-05-07 12:05:00,83.55,83.55,83.48,83.5,4500.0,61.3891,61.3891,61.3376,61.3523,4500.0
2007-05-07 12:10:00,83.5,83.55,83.5,83.54,3500.0,61.3523,61.3891,61.3523,61.3817,3500.0
2007-05-07 12:15:00,83.55,83.55,83.51,83.51,4000.0,61.3891,61.3891,61.3597,61.3597,4000.0
2007-05-07 12:20:00,83.54,83.55,83.46,83.46,3500.0,61.3817,61.3891,61.3229,61.3229,3500.0
2007-05-07 12:25:00,83.46,83.55,83.46,83.55,2700.0,61.3229,61.3891,61.3229,61.3891,2700.0
2007-05-07 12:30:00,83.54,83.55,83.54,83.54,2100.0,61.3817,61.3891,61.3817,61.3817,2100.0
2007-05-07 12:35:00,83.55,83.56,83.54,83.55,2900.0,61.3891,61.3964,61.3817,61.3891,2900.0
2007-05-07 12:40:00,83.56,83.57,83.53,83.57,4600.0,61.3964,61.4037,61.3744,61.4037,4600.0
2007-05-07 12:45:00,83.59,83.64,83.55,83.63,7000.0,61.4184,61.4552,61.3891,61.4478,7000.0
2007-05-07 12:50:00,83.65,83.7,83.62,83.7,3600.0,61.4625,61.4993,61.4405,61.4993,3600.0
2007-05-07 12:55:00,83.7,83.75,83.69,83.75,2800.0,61.4993,61.536,61.4919,61.536,2800.0
2007-05-07 13:00:00,83.74,83.75,83.73,83.73,2100.0,61.5287,61.536,61.5213,61.5213,2100.0
2007-05-07 13:05:00,83.75,83.79,83.69,83.78,10100.0,61.536,61.5654,61.4919,61.558,10100.0
2007-05-07 13:10:00,83.77,83.79,83.75,83.75,5300.0,61.5507,61.5654,61.536,61.536,5300.0
2007-05-07 13:15:00,83.75,83.75,83.64,83.65,8600.0,61.536,61.536,61.4552,61.4625,8600.0
2007-05-07 13:20:00,83.62,83.65,83.6,83.65,5400.0,61.4405,61.4625,61.4258,61.4625,5400.0
2007-05-07 13:25:00,83.66,83.7,83.66,83.7,2600.0,61.4699,61.4993,61.4699,61.4993,2600.0
2007-05-07 13:30:00,83.66,83.7,83.66,83.66,6000.0,61.4699,61.4993,61.4699,61.4699,6000.0
2007-05-07 13:35:00,83.66,83.68,83.64,83.67,2300.0,61.4699,61.4846,61.4552,61.4772,2300.0
2007-05-07 13:40:00,83.67,83.75,83.67,83.75,5600.0,61.4772,61.536,61.4772,61.536,5600.0
2007-05-07 13:45:00,83.75,83.75,83.63,83.64,7800.0,61.536,61.536,61.4478,61.4552,7800.0
2007-05-07 13:50:00,83.63,83.71,83.62,83.71,2900.0,61.4478,61.5066,61.4405,61.5066,2900.0
2007-05-07 13:55:00,83.67,83.68,83.64,83.64,1600.0,61.4772,61.4846,61.4552,61.4552,1600.0
2007-05-07 14:00:00,83.61,83.65,83.61,83.65,2300.0,61.4331,61.4625,61.4331,61.4625,2300.0
2007-05-07 14:05:00,83.64,83.65,83.64,83.65,1200.0,61.4552,61.4625,61.4552,61.4625,1200.0
2007-05-07 14:10:00,83.64,83.65,83.64,83.65,2000.0,61.4552,61.4625,61.4552,61.4625,2000.0
2007-05-07 14:15:00,83.65,83.65,83.62,83.63,3000.0,61.4625,61.4625,61.4405,61.4478,3000.0
2007-05-07 14:20:00,83.62,83.62,83.54,83.58,2800.0,61.4405,61.4405,61.3817,61.4111,2800.0
2007-05-07 14:25:00,83.56,83.56,83.49,83.55,4000.0,61.3964,61.3964,61.345,61.3891,4000.0
2007-05-07 14:30:00,83.54,83.56,83.49,83.5,4000.0,61.3817,61.3964,61.345,61.3523,4000.0
2007-05-07 14:35:00,83.5,83.5,83.49,83.5,3000.0,61.3523,61.3523,61.345,61.3523,3000.0
2007-05-07 14:40:00,83.49,83.51,83.49,83.5,4200.0,61.345,61.3597,61.345,61.3523,4200.0
2007-05-07 14:45:00,83.5,83.51,83.48,83.51,5100.0,61.3523,61.3597,61.3376,61.3597,5100.0
2007-05-07 14:50:00,83.5,83.55,83.49,83.55,4700.0,61.3523,61.3891,61.345,61.3891,4700.0
2007-05-07 14:55:00,83.55,83.56,83.42,83.45,5100.0,61.3891,61.3964,61.2935,61.3156,5100.0
2007-05-07 15:00:00,83.45,83.46,83.42,83.43,5400.0,61.3156,61.3229,61.2935,61.3009,5400.0
2007-05-07 15:05:00,83.44,83.44,83.31,83.31,9300.0,61.3082,61.3082,61.2127,61.2127,9300.0
2007-05-07 15:10:00,83.35,83.42,83.3,83.31,8700.0,61.2421,61.2935,61.2054,61.2127,8700.0
2007-05-07 15:15:00,83.3,83.32,83.28,83.29,9700.0,61.2054,61.2201,61.1907,61.198,9700.0
2007-05-07 15:20:00,83.3,83.32,83.29,83.3,8100.0,61.2054,61.2201,61.198,61.2054,8100.0
2007-05-07 15:25:00,83.29,83.3,83.29,83.3,5100.0,61.198,61.2054,61.198,61.2054,5100.0
2007-05-07 15:30:00,83.29,83.31,83.29,83.3,8200.0,61.198,61.2127,61.198,61.2054,8200.0
2007-05-07 15:35:00,83.29,83.32,83.29,83.3,10200.0,61.198,61.2201,61.198,61.2054,10200.0
2007-05-07 15:40:00,83.3,83.35,83.28,83.3,21800.0,61.2054,61.2421,61.1907,61.2054,21800.0
2007-05-07 15:45:00,83.3,83.32,83.28,83.28,8400.0,61.2054,61.2201,61.1907,61.1907,8400.0
2007-05-07 15:50:00,83.29,83.33,83.13,83.28,27700.0,61.198,61.2274,61.0805,61.1907,27700.0
2007-05-07 15:55:00,83.26,83.31,83.26,83.3,13300.0,61.176,61.2127,61.176,61.2054,13300.0
2007-05-08 09:30:00,83.15,83.15,83.02,83.08,7600.0,61.0952,61.0952,60.9996,61.0437,7600.0
2007-05-08 09:35:00,83.1,83.36,83.0,83.36,10700.0,61.0584,61.2495,60.9849,61.2495,10700.0
2007-05-08 09:40:00,83.31,83.54,83.3,83.54,12900.0,61.2127,61.3817,61.2054,61.3817,12900.0
2007-05-08 09:45:00,83.54,83.6,83.45,83.57,9100.0,61.3817,61.4258,61.3156,61.4037,9100.0
2007-05-08 09:50:00,83.54,83.58,83.51,83.57,7500.0,61.3817,61.4111,61.3597,61.4037,7500.0
2007-05-08 09:55:00,83.58,83.65,83.57,83.64,10600.0,61.4111,61.4625,61.4037,61.4552,10600.0
2007-05-08 10:00:00,83.6,83.7,83.58,83.68,10800.0,61.4258,61.4993,61.4111,61.4846,10800.0
2007-05-08 10:05:00,83.69,83.7,83.6,83.61,13800.0,61.4919,61.4993,61.4258,61.4331,13800.0
2007-05-08 10:10:00,83.61,83.62,83.57,83.6,20000.0,61.4331,61.4405,61.4037,61.4258,20000.0
2007-05-08 10:15:00,83.6,83.64,83.59,83.6,21600.0,61.4258,61.4552,61.4184,61.4258,21600.0
2007-05-08 10:20:00,83.6,83.65,83.48,83.5,28000.0,61.4258,61.4625,61.3376,61.3523,28000.0
2007-05-08 10:25:00,83.5,83.62,83.5,83.56,17900.0,61.3523,61.4405,61.3523,61.3964,17900.0
2007-05-08 10:30:00,83.59,83.63,83.59,83.62,13000.0,61.4184,61.4478,61.4184,61.4405,13000.0
2007-05-08 10:35:00,83.63,83.75,83.59,83.73,15900.0,61.4478,61.536,61.4184,61.5213,15900.0
2007-05-08 10:40:00,83.74,83.8,83.72,83.79,11000.0,61.5287,61.5727,61.514,61.5654,11000.0
2007-05-08 10:45:00,83.79,83.95,83.79,83.94,12400.0,61.5654,61.683,61.5654,61.6756,12400.0
2007-05-08 10:50:00,83.93,84.2,83.9,84.2,18700.0,61.6683,61.8666,61.6462,61.8666,18700.0
2007-05-08 10:55:00,84.19,84.23,84.15,84.17,24800.0,61.8593,61.8887,61.8299,61.8446,24800.0
2007-05-08 11:00:00,84.18,84.25,84.15,84.15,16500.0,61.852,61.9034,61.8299,61.8299,16500.0
2007-05-08 11:05:00,84.15,84.15,84.02,84.04,10200.0,61.8299,61.8299,61.7344,61.7491,10200.0
2007-05-08 11:10:00,84.03,84.08,84.03,84.06,6400.0,61.7417,61.7785,61.7417,61.7638,6400.0
2007-05-08 11:15:00,84.07,84.14,84.05,84.14,19800.0,61.7711,61.8226,61.7564,61.8226,19800.0
2007-05-08 11:20:00,84.14,84.2,84.11,84.19,8700.0,61.8226,61.8666,61.8005,61.8593,8700.0
2007-05-08 11:25:00,84.2,84.24,84.17,84.22,10000.0,61.8666,61.896,61.8446,61.8813,10000.0
2007-05-08 11:30:00,84.22,84.24,84.01,84.04,10600.0,61.8813,61.896,61.727,61.7491,10600.0
2007-05-08 11:35:00,84.02,84.02,83.94,83.94,8300.0,61.7344,61.7344,61.6756,61.6756,8300.0
2007-05-08 11:40:00,83.94,84.0,83.94,83.99,3900.0,61.6756,61.7197,61.6756,61.7123,3900.0
2007-05-08 11:45:00,83.99,84.01,83.98,84.01,10900.0,61.7123,61.727,61.705,61.727,10900.0
2007-05-08 11:50:00,84.0,84.0,83.95,83.98,5400.0,61.7197,61.7197,61.683,61.705,5400.0
2007-05-08 11:55:00,83.98,84.02,83.98,84.0,4700.0,61.705,61.7344,61.705,61.7197,4700.0
2007-05-08 12:00:00,83.99,84.02,83.99,84.0,6500.0,61.7123,61.7344,61.7123,61.7197,6500.0
2007-05-08 12:05:00,84.0,84.02,83.99,84.01,4500.0,61.7197,61.7344,61.7123,61.727,4500.0
2007-05-08 12:10:00,84.01,84.04,83.99,83.99,6100.0,61.727,61.7491,61.7123,61.7123,6100.0
2007-05-08 12:15:00,84.0,84.01,83.98,84.0,4400.0,61.7197,61.727,61.705,61.7197,4400.0
2007-05-08 12:20:00,83.97,83.97,83.89,83.9,5200.0,61.6977,61.6977,61.6389,61.6462,5200.0
2007-05-08 12:25:00,83.89,83.91,83.85,83.91,6600.0,61.6389,61.6536,61.6095,61.6536,6600.0
2007-05-08 12:30:00,83.9,84.05,83.9,84.05,13500.0,61.6462,61.7564,61.6462,61.7564,13500.0
2007-05-08 12:35:00,84.04,84.1,84.03,84.08,7900.0,61.7491,61.7932,61.7417,61.7785,7900.0
2007-05-08 12:40:00,84.09,84.27,84.09,84.27,10400.0,61.7858,61.9181,61.7858,61.9181,10400.0
2007-05-08 12:45:00,84.28,84.28,84.2,84.24,6300.0,61.9254,61.9254,61.8666,61.896,6300.0
2007-05-08 12:50:00,84.25,84.3,84.25,84.27,11400.0,61.9034,61.9401,61.9034,61.9181,11400.0
2007-05-08 12:55:00,84.28,84.3,84.26,84.29,2200.0,61.9254,61.9401,61.9107,61.9328,2200.0
2007-05-08 13:00:00,84.3,84.36,84.26,84.34,15400.0,61.9401,61.9842,61.9107,61.9695,15400.0
2007-05-08 13:05:00,84.31,84.31,84.23,84.25,2800.0,61.9475,61.9475,61.8887,61.9034,2800.0
2007-05-08 13:10:00,84.25,84.28,84.24,84.25,3100.0,61.9034,61.9254,61.896,61.9034,3100.0
2007-05-08 13:15:00,84.25,84.27,84.2,84.25,6900.0,61.9034,61.9181,61.8666,61.9034,6900.0
2007-05-08 13:20:00,84.22,84.25,84.22,84.25,3000.0,61.8813,61.9034,61.8813,61.9034,3000.0
2007-05-08 13:25:00,84.25,84.26,84.21,84.22,5700.0,61.9034,61.9107,61.874,61.8813,5700.0
2007-05-08 13:30:00,84.23,84.24,84.21,84.24,7100.0,61.8887,61.896,61.874,61.896,7100.0
2007-05-08 13:35:00,84.24,84.25,84.19,84.24,9700.0,61.896,61.9034,61.8593,61.896,9700.0
2007-05-08 13:40:00,84.25,84.25,84.17,84.18,2400.0,61.9034,61.9034,61.8446,61.852,2400.0
2007-05-08 13:45:00,84.18,84.2,84.17,84.18,2300.0,61.852,61.8666,61.8446,61.852,2300.0
2007-05-08 13:50:00,84.18,84.25,84.15,84.25,7300.0,61.852,61.9034,61.8299,61.9034,7300.0
2007-05-08 13:55:00,84.26,84.36,84.26,84.36,7500.0,61.9107,61.9842,61.9107,61.9842,7500.0
2007-05-08 14:00:00,84.36,84.36,84.3,84.31,5100.0,61.9842,61.9842,61.9401,61.9475,5100.0
2007-05-08 14:05:00,84.31,84.32,84.28,84.31,7600.0,61.9475,61.9548,61.9254,61.9475,7600.0
2007-05-08 14:10:00,84.32,84.37,84.31,84.36,4800.0,61.9548,61.9916,61.9475,61.9842,4800.0
2007-05-08 14:15:00,84.36,84.37,84.25,84.25,8900.0,61.9842,61.9916,61.9034,61.9034,8900.0
2007-05-08 14:20:00,84.29,84.39,84.26,84.35,8800.0,61.9328,62.0063,61.9107,61.9769,8800.0
2007-05-08 14:25:00,84.35,84.39,84.31,84.31,14700.0,61.9769,62.0063,61.9475,61.9475,14700.0
2007-05-08 14:30:00,84.31,84.32,84.19,84.19,6300.0,61.9475,61.9548,61.8593,61.8593,6300.0
2007-05-08 14:35:00,84.2,84.27,84.2,84.26,4300.0,61.8666,61.9181,61.8666,61.9107,4300.0
2007-05-08 14:40:00,84.27,84.29,84.25,84.28,5500.0,61.9181,61.9328,61.9034,61.9254,5500.0
2007-05-08 14:45:00,84.28,84.3,84.19,84.19,6500.0,61.9254,61.9401,61.8593,61.8593,6500.0
2007-05-08 14:50:00,84.18,84.18,84.1,84.15,17900.0,61.852,61.852,61.7932,61.8299,17900.0
2007-05-08 14:55:00,84.13,84.13,84.05,84.05,5200.0,61.8152,61.8152,61.7564,61.7564,5200.0
2007-05-08 15:00:00,84.06,84.09,84.04,84.09,7900.0,61.7638,61.7858,61.7491,61.7858,7900.0
2007-05-08 15:05:00,84.09,84.12,83.97,84.01,8800.0,61.7858,61.8079,61.6977,61.727,8800.0
2007-05-08 15:10:00,83.99,84.05,83.99,84.05,4800.0,61.7123,61.7564,61.7123,61.7564,4800.0
2007-05-08 15:15:00,84.03,84.03,84.01,84.02,4100.0,61.7417,61.7417,61.727,61.7344,4100.0
2007-05-08 15:20:00,84.01,84.02,83.99,84.02,6300.0,61.727,61.7344,61.7123,61.7344,6300.0
2007-05-08 15:25:00,84.03,84.07,84.02,84.03,5400.0,61.7417,61.7711,61.7344,61.7417,5400.0
2007-05-08 15:30:00,84.05,84.09,84.03,84.06,5800.0,61.7564,61.7858,61.7417,61.7638,5800.0
2007-05-08 15:35:00,84.06,84.07,84.03,84.04,5100.0,61.7638,61.7711,61.7417,61.7491,5100.0
2007-05-08 15:40:00,84.04,84.04,83.93,84.02,11700.0,61.7491,61.7491,61.6683,61.7344,11700.0
2007-05-08 15:45:00,84.02,84.16,84.02,84.16,7500.0,61.7344,61.8373,61.7344,61.8373,7500.0
2007-05-08 15:50:00,84.17,84.2,84.09,84.1,14600.0,61.8446,61.8666,61.7858,61.7932,14600.0
2007-05-08 15:55:00,84.09,84.17,84.08,84.17,18800.0,61.7858,61.8446,61.7785,61.8446,18800.0
2007-05-09 09:30:00,84.0,84.09,83.95,84.0,7700.0,61.7197,61.7858,61.683,61.7197,7700.0
2007-05-09 09:35:00,83.95,84.08,83.81,83.92,6800.0,61.683,61.7785,61.5801,61.6609,6800.0
2007-05-09 09:40:00,83.91,83.93,83.8,83.82,5200.0,61.6536,61.6683,61.5727,61.5874,5200.0
2007-05-09 09:45:00,83.82,83.91,83.81,83.81,5000.0,61.5874,61.6536,61.5801,61.5801,5000.0
2007-05-09 09:50:00,83.81,83.83,83.73,83.74,6400.0,61.5801,61.5948,61.5213,61.5287,6400.0
2007-05-09 09:55:00,83.73,83.77,83.7,83.72,6200.0,61.5213,61.5507,61.4993,61.514,6200.0
2007-05-09 10:00:00,83.73,83.82,83.72,83.82,6000.0,61.5213,61.5874,61.514,61.5874,6000.0
2007-05-09 10:05:00,83.81,83.95,83.81,83.93,3400.0,61.5801,61.683,61.5801,61.6683,3400.0
2007-05-09 10:10:00,83.93,84.0,83.9,83.9,4200.0,61.6683,61.7197,61.6462,61.6462,4200.0
2007-05-09 10:15:00,83.84,83.84,83.75,83.76,4000.0,61.6021,61.6021,61.536,61.5434,4000.0
2007-05-09 10:20:00,83.75,83.77,83.71,83.73,10200.0,61.536,61.5507,61.5066,61.5213,10200.0
2007-05-09 10:25:00,83.72,83.73,83.65,83.66,5400.0,61.514,61.5213,61.4625,61.4699,5400.0
2007-05-09 10:30:00,83.65,83.79,83.61,83.75,18200.0,61.4625,61.5654,61.4331,61.536,18200.0
2007-05-09 10:35:00,83.74,83.76,83.72,83.72,5500.0,61.5287,61.5434,61.514,61.514,5500.0
2007-05-09 10:40:00,83.73,83.74,83.7,83.7,2900.0,61.5213,61.5287,61.4993,61.4993,2900.0
2007-05-09 10:45:00,83.71,83.79,83.71,83.79,4800.0,61.5066,61.5654,61.5066,61.5654,4800.0
2007-05-09 10:50:00,83.79,83.92,83.79,83.92,4400.0,61.5654,61.6609,61.5654,61.6609,4400.0
2007-05-09 10:55:00,83.92,83.95,83.91,83.92,2700.0,61.6609,61.683,61.6536,61.6609,2700.0
2007-05-09 11:00:00,83.91,83.96,83.91,83.95,4700.0,61.6536,61.6903,61.6536,61.683,4700.0
2007-05-09 11:05:00,83.93,83.93,83.88,83.89,3300.0,61.6683,61.6683,61.6315,61.6389,3300.0
2007-05-09 11:10:00,83.9,84.03,83.9,83.98,5000.0,61.6462,61.7417,61.6462,61.705,5000.0
2007-05-09 11:15:00,83.99,84.03,83.99,84.01,3400.0,61.7123,61.7417,61.7123,61.727,3400.0
2007-05-09 11:20:00,84.0,84.05,84.0,84.03,3000.0,61.7197,61.7564,61.7197,61.7417,3000.0
2007-05-09 11:25:00,84.02,84.03,83.95,83.99,3300.0,61.7344,61.7417,61.683,61.7123,3300.0
2007-05-09 11:30:00,84.0,84.05,84.0,84.05,5300.0,61.7197,61.7564,61.7197,61.7564,5300.0
2007-05-09 11:35:00,84.06,84.09,84.03,84.04,5800.0,61.7638,61.7858,61.7417,61.7491,5800.0
2007-05-09 11:40:00,84.05,84.06,84.0,84.01,2500.0,61.7564,61.7638,61.7197,61.727,2500.0
2007-05-09 11:45:00,84.01,84.06,83.98,83.98,7300.0,61.727,61.7638,61.705,61.705,7300.0
2007-05-09 11:50:00,84.03,84.03,84.0,84.01,2200.0,61.7417,61.7417,61.7197,61.727,2200.0
2007-05-09 11:55:00,83.99,84.04,83.97,84.0,4400.0,61.7123,61.7491,61.6977,61.7197,4400.0
2007-05-09 12:00:00,84.03,84.05,84.03,84.05,2200.0,61.7417,61.7564,61.7417,61.7564,2200.0
2007-05-09 12:05:00,84.04,84.1,84.04,84.05,4000.0,61.7491,61.7932,61.7491,61.7564,4000.0
2007-05-09 12:10:00,84.05,84.05,83.94,83.96,2100.0,61.7564,61.7564,61.6756,61.6903,2100.0
2007-05-09 12:15:00,83.94,83.96,83.92,83.92,1900.0,61.6756,61.6903,61.6609,61.6609,1900.0
2007-05-09 12:20:00,83.93,83.97,83.93,83.97,2200.0,61.6683,61.6977,61.6683,61.6977,2200.0
2007-05-09 12:25:00,83.97,83.97,83.93,83.96,2700.0,61.6977,61.6977,61.6683,61.6903,2700.0
2007-05-09 12:30:00,83.98,84.07,83.98,84.07,9900.0,61.705,61.7711,61.705,61.7711,9900.0
2007-05-09 12:35:00,84.08,84.15,84.06,84.14,4900.0,61.7785,61.8299,61.7638,61.8226,4900.0
2007-05-09 12:40:00,84.14,84.19,84.12,84.15,5000.0,61.8226,61.8593,61.8079,61.8299,5000.0
2007-05-09 12:45:00,84.17,84.2,84.11,84.11,4400.0,61.8446,61.8666,61.8005,61.8005,4400.0
2007-05-09 12:50:00,84.1,84.1,84.03,84.06,4000.0,61.7932,61.7932,61.7417,61.7638,4000.0
2007-05-09 12:55:00,84.04,84.1,84.01,84.08,6200.0,61.7491,61.7932,61.727,61.7785,6200.0
2007-05-09 13:00:00,84.09,84.22,84.07,84.2,14800.0,61.7858,61.8813,61.7711,61.8666,14800.0
2007-05-09 13:05:00,84.18,84.24,84.16,84.24,6900.0,61.852,61.896,61.8373,61.896,6900.0
2007-05-09 13:10:00,84.24,84.25,84.2,84.2,3500.0,61.896,61.9034,61.8666,61.8666,3500.0
2007-05-09 13:15:00,84.2,84.22,84.13,84.13,5900.0,61.8666,61.8813,61.8152,61.8152,5900.0
2007-05-09 13:20:00,84.13,84.24,84.11,84.19,7600.0,61.8152,61.896,61.8005,61.8593,7600.0
2007-05-09 13:25:00,84.19,84.21,84.17,84.17,1700.0,61.8593,61.874,61.8446,61.8446,1700.0
2007-05-09 13:30:00,84.16,84.17,84.09,84.09,2400.0,61.8373,61.8446,61.7858,61.7858,2400.0
2007-05-09 13:35:00,84.11,84.19,84.09,84.17,10400.0,61.8005,61.8593,61.7858,61.8446,10400.0
2007-05-09 13:40:00,84.17,84.17,84.13,84.15,2400.0,61.8446,61.8446,61.8152,61.8299,2400.0
2007-05-09 13:45:00,84.15,84.21,84.15,84.16,2700.0,61.8299,61.874,61.8299,61.8373,2700.0
2007-05-09 13:50:00,84.15,84.15,84.1,84.14,4400.0,61.8299,61.8299,61.7932,61.8226,4400.0
2007-05-09 13:55:00,84.15,84.16,84.12,84.15,2500.0,61.8299,61.8373,61.8079,61.8299,2500.0
2007-05-09 14:00:00,84.15,84.23,84.11,84.18,4600.0,61.8299,61.8887,61.8005,61.852,4600.0
2007-05-09 14:05:00,84.18,84.23,84.18,84.23,3800.0,61.852,61.8887,61.852,61.8887,3800.0
2007-05-09 14:10:00,84.24,84.25,84.07,84.1,3500.0,61.896,61.9034,61.7711,61.7932,3500.0
2007-05-09 14:15:00,84.08,84.08,83.8,84.07,15700.0,61.7785,61.7785,61.5727,61.7711,15700.0
2007-05-09 14:20:00,84.04,84.23,83.86,83.93,14500.0,61.7491,61.8887,61.6168,61.6683,14500.0
2007-05-09 14:25:00,83.96,84.06,83.85,83.94,8500.0,61.6903,61.7638,61.6095,61.6756,8500.0
2007-05-09 14:30:00,83.89,83.91,83.8,83.91,7300.0,61.6389,61.6536,61.5727,61.6536,7300.0
2007-05-09 14:35:00,83.9,84.1,83.84,84.09,6600.0,61.6462,61.7932,61.6021,61.7858,6600.0
2007-05-09 14:40:00,84.07,84.35,84.02,84.35,11100.0,61.7711,61.9769,61.7344,61.9769,11100.0
2007-05-09 14:45:00,84.37,84.52,84.36,84.48,18000.0,61.9916,62.1018,61.9842,62.0724,18000.0
2007-05-09 14:50:00,84.47,84.5,84.36,84.45,8600.0,62.065,62.0871,61.9842,62.0503,8600.0
2007-05-09 14:55:00,84.39,84.41,84.26,84.27,5000.0,62.0063,62.0209,61.9107,61.9181,5000.0
2007-05-09 15:00:00,84.26,84.26,84.15,84.23,9300.0,61.9107,61.9107,61.8299,61.8887,9300.0
2007-05-09 15:05:00,84.21,84.25,84.19,84.21,6300.0,61.874,61.9034,61.8593,61.874,6300.0
2007-05-09 15:10:00,84.24,84.34,84.21,84.34,7100.0,61.896,61.9695,61.874,61.9695,7100.0
2007-05-09 15:15:00,84.34,84.44,84.34,84.34,11400.0,61.9695,62.043,61.9695,61.9695,11400.0
2007-05-09 15:20:00,84.35,84.5,84.35,84.5,7700.0,61.9769,62.0871,61.9769,62.0871,7700.0
2007-05-09 15:25:00,84.51,84.58,84.51,84.58,7900.0,62.0944,62.1459,62.0944,62.1459,7900.0
2007-05-09 15:30:00,84.59,84.59,84.41,84.43,5400.0,62.1532,62.1532,62.0209,62.0356,5400.0
2007-05-09 15:35:00,84.4,84.44,84.39,84.4,8400.0,62.0136,62.043,62.0063,62.0136,8400.0
2007-05-09 15:40:00,84.41,84.44,84.39,84.43,8100.0,62.0209,62.043,62.0063,62.0356,8100.0
2007-05-09 15:45:00,84.43,84.45,84.39,84.41,12200.0,62.0356,62.0503,62.0063,62.0209,12200.0
2007-05-09 15:50:00,84.42,84.49,84.39,84.49,15700.0,62.0283,62.0797,62.0063,62.0797,15700.0
2007-05-09 15:55:00,84.48,84.6,84.42,84.55,26800.0,62.0724,62.1606,62.0283,62.1238,26800.0
2007-05-10 09:30:00,83.9,84.0,83.7,83.7,9100.0,61.9042,61.978,61.7567,61.7567,9100.0
2007-05-10 09:35:00,83.7,83.78,83.7,83.78,1100.0,61.7567,61.8157,61.7567,61.8157,1100.0
2007-05-10 09:40:00,83.75,83.75,83.6,83.66,3300.0,61.7936,61.7936,61.6829,61.7272,3300.0
2007-05-10 09:45:00,83.66,83.68,83.56,83.56,5600.0,61.7272,61.7419,61.6534,61.6534,5600.0
2007-05-10 09:50:00,83.57,83.6,83.5,83.53,7500.0,61.6608,61.6829,61.6091,61.6312,7500.0
2007-05-10 09:55:00,83.52,83.65,83.5,83.57,2300.0,61.6239,61.7198,61.6091,61.6608,2300.0
2007-05-10 10:00:00,83.56,83.64,83.56,83.64,2000.0,61.6534,61.7124,61.6534,61.7124,2000.0
2007-05-10 10:05:00,83.63,83.66,83.63,83.63,3800.0,61.705,61.7272,61.705,61.705,3800.0
2007-05-10 10:10:00,83.62,83.64,83.54,83.58,1900.0,61.6977,61.7124,61.6386,61.6681,1900.0
2007-05-10 10:15:00,83.6,83.71,83.6,83.71,2100.0,61.6829,61.7641,61.6829,61.7641,2100.0
2007-05-10 10:20:00,83.75,83.79,83.73,83.78,2400.0,61.7936,61.8231,61.7788,61.8157,2400.0
2007-05-10 10:25:00,83.8,83.8,83.77,83.8,2000.0,61.8305,61.8305,61.8083,61.8305,2000.0
2007-05-10 10:30:00,83.79,83.8,83.73,83.74,2600.0,61.8231,61.8305,61.7788,61.7862,2600.0
2007-05-10 10:35:00,83.78,83.78,83.74,83.78,1100.0,61.8157,61.8157,61.7862,61.8157,1100.0
2007-05-10 10:40:00,83.78,83.9,83.78,83.87,3800.0,61.8157,61.9042,61.8157,61.8821,3800.0
2007-05-10 10:45:00,83.87,83.9,83.84,83.86,2700.0,61.8821,61.9042,61.86,61.8747,2700.0
2007-05-10 10:50:00,83.89,83.89,83.85,83.85,700.0,61.8969,61.8969,61.8674,61.8674,700.0
2007-05-10 10:55:00,83.87,83.89,83.85,83.88,1500.0,61.8821,61.8969,61.8674,61.8895,1500.0
2007-05-10 11:00:00,83.88,83.93,83.86,83.93,5200.0,61.8895,61.9264,61.8747,61.9264,5200.0
2007-05-10 11:05:00,83.93,83.93,83.88,83.91,6700.0,61.9264,61.9264,61.8895,61.9116,6700.0
2007-05-10 11:10:00,83.9,83.9,83.86,83.86,2200.0,61.9042,61.9042,61.8747,61.8747,2200.0
2007-05-10 11:15:00,83.87,83.87,83.62,83.65,8800.0,61.8821,61.8821,61.6977,61.7198,8800.0
2007-05-10 11:20:00,83.63,83.77,83.63,83.76,4800.0,61.705,61.8083,61.705,61.8009,4800.0
2007-05-10 11:25:00,83.73,83.75,83.69,83.71,5800.0,61.7788,61.7936,61.7493,61.7641,5800.0
2007-05-10 11:30:00,83.69,83.74,83.62,83.72,13800.0,61.7493,61.7862,61.6977,61.7714,13800.0
2007-05-10 11:35:00,83.71,83.72,83.65,83.72,1000.0,61.7641,61.7714,61.7198,61.7714,1000.0
2007-05-10 11:40:00,83.71,83.75,83.71,83.72,700.0,61.7641,61.7936,61.7641,61.7714,700.0
2007-05-10 11:45:00,83.73,83.76,83.72,83.72,2500.0,61.7788,61.8009,61.7714,61.7714,2500.0
2007-05-10 11:50:00,83.75,83.76,83.6,83.66,8100.0,61.7936,61.8009,61.6829,61.7272,8100.0
2007-05-10 11:55:00,83.64,83.73,83.64,83.72,9700.0,61.7124,61.7788,61.7124,61.7714,9700.0
2007-05-10 12:00:00,83.71,83.71,83.52,83.52,12100.0,61.7641,61.7641,61.6239,61.6239,12100.0
2007-05-10 12:05:00,83.52,83.59,83.41,83.59,16700.0,61.6239,61.6755,61.5427,61.6755,16700.0
2007-05-10 12:10:00,83.56,83.58,83.53,83.57,2200.0,61.6534,61.6681,61.6312,61.6608,2200.0
2007-05-10 12:15:00,83.57,83.68,83.56,83.68,4200.0,61.6608,61.7419,61.6534,61.7419,4200.0
2007-05-10 12:20:00,83.64,83.7,83.61,83.7,6000.0,61.7124,61.7567,61.6903,61.7567,6000.0
2007-05-10 12:25:00,83.71,83.77,83.71,83.73,3100.0,61.7641,61.8083,61.7641,61.7788,3100.0
2007-05-10 12:30:00,83.75,83.78,83.72,83.77,2700.0,61.7936,61.8157,61.7714,61.8083,2700.0
2007-05-10 12:35:00,83.75,83.82,83.75,83.76,5000.0,61.7936,61.8452,61.7936,61.8009,5000.0
2007-05-10 12:40:00,83.76,83.81,83.76,83.78,1300.0,61.8009,61.8378,61.8009,61.8157,1300.0
2007-05-10 12:45:00,83.78,83.78,83.71,83.76,2300.0,61.8157,61.8157,61.7641,61.8009,2300.0
2007-05-10 12:50:00,83.75,83.78,83.72,83.74,6900.0,61.7936,61.8157,61.7714,61.7862,6900.0
2007-05-10 12:55:00,83.76,83.78,83.73,83.73,6000.0,61.8009,61.8157,61.7788,61.7788,6000.0
2007-05-10 13:00:00,83.74,83.75,83.65,83.67,13100.0,61.7862,61.7936,61.7198,61.7345,13100.0
2007-05-10 13:05:00,83.64,83.67,83.54,83.54,2700.0,61.7124,61.7345,61.6386,61.6386,2700.0
2007-05-10 13:10:00,83.54,83.54,83.41,83.46,3200.0,61.6386,61.6386,61.5427,61.5796,3200.0
2007-05-10 13:15:00,83.46,83.54,83.46,83.54,1600.0,61.5796,61.6386,61.5796,61.6386,1600.0
2007-05-10 13:20:00,83.55,83.6,83.51,83.56,4000.0,61.646,61.6829,61.6165,61.6534,4000.0
2007-05-10 13:25:00,83.57,83.59,83.54,83.55,1400.0,61.6608,61.6755,61.6386,61.646,1400.0
2007-05-10 13:30:00,83.54,83.56,83.43,83.46,6300.0,61.6386,61.6534,61.5575,61.5796,6300.0
2007-05-10 13:35:00,83.47,83.51,83.46,83.47,6100.0,61.587,61.6165,61.5796,61.587,6100.0
2007-05-10 13:40:00,83.49,83.51,83.49,83.51,1800.0,61.6017,61.6165,61.6017,61.6165,1800.0
2007-05-10 13:45:00,83.52,83.6,83.52,83.59,16900.0,61.6239,61.6829,61.6239,61.6755,16900.0
2007-05-10 13:50:00,83.62,83.73,83.62,83.69,1400.0,61.6977,61.7788,61.6977,61.7493,1400.0
2007-05-10 13:55:00,83.69,83.72,83.6,83.6,1800.0,61.7493,61.7714,61.6829,61.6829,1800.0
2007-05-10 14:00:00,83.65,83.83,83.65,83.83,2800.0,61.7198,61.8526,61.7198,61.8526,2800.0
2007-05-10 14:05:00,83.82,83.82,83.77,83.81,1300.0,61.8452,61.8452,61.8083,61.8378,1300.0
2007-05-10 14:10:00,83.76,83.82,83.75,83.75,2700.0,61.8009,61.8452,61.7936,61.7936,2700.0
2007-05-10 14:15:00,83.75,83.8,83.74,83.78,1700.0,61.7936,61.8305,61.7862,61.8157,1700.0
2007-05-10 14:20:00,83.78,83.85,83.78,83.83,2900.0,61.8157,61.8674,61.8157,61.8526,2900.0
2007-05-10 14:25:00,83.82,83.89,83.79,83.84,4400.0,61.8452,61.8969,61.8231,61.86,4400.0
2007-05-10 14:30:00,83.87,83.87,83.82,83.83,2500.0,61.8821,61.8821,61.8452,61.8526,2500.0
2007-05-10 14:35:00,83.83,83.89,83.78,83.84,3600.0,61.8526,61.8969,61.8157,61.86,3600.0
2007-05-10 14:40:00,83.9,83.9,83.82,83.89,3700.0,61.9042,61.9042,61.8452,61.8969,3700.0
2007-05-10 14:45:00,83.9,83.93,83.86,83.89,3500.0,61.9042,61.9264,61.8747,61.8969,3500.0
2007-05-10 14:50:00,83.89,83.95,83.83,83.88,4100.0,61.8969,61.9411,61.8526,61.8895,4100.0
2007-05-10 14:55:00,83.88,83.89,83.83,83.86,6800.0,61.8895,61.8969,61.8526,61.8747,6800.0
2007-05-10 15:00:00,83.85,83.86,83.75,83.75,7000.0,61.8674,61.8747,61.7936,61.7936,7000.0
2007-05-10 15:05:00,83.79,83.81,83.71,83.74,6500.0,61.8231,61.8378,61.7641,61.7862,6500.0
2007-05-10 15:10:00,83.71,83.85,83.71,83.82,8800.0,61.7641,61.8674,61.7641,61.8452,8800.0
2007-05-10 15:15:00,83.79,83.86,83.76,83.77,16900.0,61.8231,61.8747,61.8009,61.8083,16900.0
2007-05-10 15:20:00,83.78,83.94,83.78,83.92,9600.0,61.8157,61.9338,61.8157,61.919,9600.0
2007-05-10 15:25:00,83.88,83.89,83.75,83.81,10900.0,61.8895,61.8969,61.7936,61.8378,10900.0
2007-05-10 15:30:00,83.82,83.84,83.71,83.83,14400.0,61.8452,61.86,61.7641,61.8526,14400.0
2007-05-10 15:35:00,83.83,83.93,83.74,83.76,10600.0,61.8526,61.9264,61.7862,61.8009,10600.0
2007-05-10 15:40:00,83.8,83.81,83.7,83.81,23900.0,61.8305,61.8378,61.7567,61.8378,23900.0
2007-05-10 15:45:00,83.81,83.98,83.8,83.87,18200.0,61.8378,61.9633,61.8305,61.8821,18200.0
2007-05-10 15:50:00,83.86,83.9,83.74,83.83,25600.0,61.8747,61.9042,61.7862,61.8526,25600.0
2007-05-10 15:55:00,83.8,83.82,83.6,83.7,53800.0,61.8305,61.8452,61.6829,61.7567,53800.0
2007-05-11 09:30:00,83.76,84.2,83.76,84.2,10100.0,61.8009,62.1256,61.8009,62.1256,10100.0
2007-05-11 09:35:00,84.13,84.36,84.13,84.28,1900.0,62.0739,62.2436,62.0739,62.1846,1900.0
2007-05-11 09:40:00,84.4,84.44,84.35,84.42,2500.0,62.2732,62.3027,62.2363,62.2879,2500.0
2007-05-11 09:45:00,84.38,84.43,84.07,84.19,3300.0,62.2584,62.2953,62.0297,62.1182,3300.0
2007-05-11 09:50:00,84.2,84.2,84.0,84.0,3500.0,62.1256,62.1256,61.978,61.978,3500.0
2007-05-11 09:55:00,84.0,84.02,83.84,84.0,3500.0,61.978,61.9928,61.86,61.978,3500.0
2007-05-11 10:00:00,83.95,84.02,83.91,83.95,3500.0,61.9411,61.9928,61.9116,61.9411,3500.0
2007-05-11 10:05:00,83.91,83.95,83.82,83.82,6800.0,61.9116,61.9411,61.8452,61.8452,6800.0
2007-05-11 10:10:00,83.82,83.86,83.77,83.86,2900.0,61.8452,61.8747,61.8083,61.8747,2900.0
2007-05-11 10:15:00,83.79,83.82,83.75,83.8,5600.0,61.8231,61.8452,61.7936,61.8305,5600.0
2007-05-11 10:20:00,83.75,83.8,83.74,83.8,2900.0,61.7936,61.8305,61.7862,61.8305,2900.0
2007-05-11 10:25:00,83.82,83.82,83.64,83.68,3400.0,61.8452,61.8452,61.7124,61.7419,3400.0
2007-05-11 10:30:00,83.66,83.72,83.54,83.56,7500.0,61.7272,61.7714,61.6386,61.6534,7500.0
2007-05-11 10:35:00,83.56,83.66,83.55,83.66,4900.0,61.6534,61.7272,61.646,61.7272,4900.0
2007-05-11 10:40:00,83.64,83.71,83.64,83.71,1200.0,61.7124,61.7641,61.7124,61.7641,1200.0
2007-05-11 10:45:00,83.67,83.76,83.67,83.73,2400.0,61.7345,61.8009,61.7345,61.7788,2400.0
2007-05-11 10:50:00,83.73,83.85,83.73,83.83,4600.0,61.7788,61.8674,61.7788,61.8526,4600.0
2007-05-11 10:55:00,83.82,83.85,83.8,83.8,2200.0,61.8452,61.8674,61.8305,61.8305,2200.0
2007-05-11 11:00:00,83.82,83.89,83.81,83.87,2300.0,61.8452,61.8969,61.8378,61.8821,2300.0
2007-05-11 11:05:00,83.84,83.88,83.79,83.79,1700.0,61.86,61.8895,61.8231,61.8231,1700.0
2007-05-11 11:10:00,83.83,83.88,83.79,83.88,2300.0,61.8526,61.8895,61.8231,61.8895,2300.0
2007-05-11 11:15:00,83.89,83.9,83.85,83.85,1700.0,61.8969,61.9042,61.8674,61.8674,1700.0
2007-05-11 11:20:00,83.85,83.88,83.81,83.83,2700.0,61.8674,61.8895,61.8378,61.8526,2700.0
2007-05-11 11:25:00,83.83,83.85,83.83,83.83,1800.0,61.8526,61.8674,61.8526,61.8526,1800.0
2007-05-11 11:30:00,83.83,83.9,83.83,83.87,3400.0,61.8526,61.9042,61.8526,61.8821,3400.0
2007-05-11 11:35:00,83.84,83.88,83.8,83.8,1500.0,61.86,61.8895,61.8305,61.8305,1500.0
2007-05-11 11:40:00,83.8,83.8,83.69,83.69,2700.0,61.8305,61.8305,61.7493,61.7493,2700.0
2007-05-11 11:45:00,83.69,83.69,83.66,83.66,1700.0,61.7493,61.7493,61.7272,61.7272,1700.0
2007-05-11 11:50:00,83.66,83.67,83.61,83.64,2200.0,61.7272,61.7345,61.6903,61.7124,2200.0
2007-05-11 11:55:00,83.62,83.69,83.62,83.69,1400.0,61.6977,61.7493,61.6977,61.7493,1400.0
2007-05-11 12:00:00,83.69,83.7,83.67,83.68,2400.0,61.7493,61.7567,61.7345,61.7419,2400.0
2007-05-11 12:05:00,83.68,83.69,83.64,83.64,2200.0,61.7419,61.7493,61.7124,61.7124,2200.0
2007-05-11 12:10:00,83.64,83.69,83.64,83.67,1600.0,61.7124,61.7493,61.7124,61.7345,1600.0
2007-05-11 12:15:00,83.67,83.78,83.65,83.78,3500.0,61.7345,61.8157,61.7198,61.8157,3500.0
2007-05-11 12:20:00,83.8,83.9,83.8,83.88,2800.0,61.8305,61.9042,61.8305,61.8895,2800.0
2007-05-11 12:25:00,83.88,83.9,83.86,83.86,3100.0,61.8895,61.9042,61.8747,61.8747,3100.0
2007-05-11 12:30:00,83.87,83.93,83.86,83.9,3700.0,61.8821,61.9264,61.8747,61.9042,3700.0
2007-05-11 12:35:00,83.9,83.9,83.77,83.79,4000.0,61.9042,61.9042,61.8083,61.8231,4000.0
2007-05-11 12:40:00,83.81,83.83,83.77,83.83,2600.0,61.8378,61.8526,61.8083,61.8526,2600.0
2007-05-11 12:45:00,83.86,83.89,83.76,83.76,5600.0,61.8747,61.8969,61.8009,61.8009,5600.0
2007-05-11 12:50:00,83.76,83.84,83.75,83.84,3400.0,61.8009,61.86,61.7936,61.86,3400.0
2007-05-11 12:55:00,83.85,83.93,83.85,83.93,2700.0,61.8674,61.9264,61.8674,61.9264,2700.0
2007-05-11 13:00:00,83.95,83.96,83.87,83.87,2500.0,61.9411,61.9485,61.8821,61.8821,2500.0
2007-05-11 13:05:00,83.89,83.89,83.82,83.82,3100.0,61.8969,61.8969,61.8452,61.8452,3100.0
2007-05-11 13:10:00,83.82,83.85,83.82,83.85,700.0,61.8452,61.8674,61.8452,61.8674,700.0
2007-05-11 13:15:00,83.84,83.87,83.82,83.82,4000.0,61.86,61.8821,61.8452,61.8452,4000.0
2007-05-11 13:20:00,83.81,83.9,83.78,83.9,2900.0,61.8378,61.9042,61.8157,61.9042,2900.0
2007-05-11 13:25:00,83.91,83.99,83.9,83.99,2700.0,61.9116,61.9707,61.9042,61.9707,2700.0
2007-05-11 13:30:00,83.97,83.99,83.93,83.93,2900.0,61.9559,61.9707,61.9264,61.9264,2900.0
2007-05-11 13:35:00,83.95,83.96,83.94,83.95,1500.0,61.9411,61.9485,61.9338,61.9411,1500.0
2007-05-11 13:40:00,83.96,83.96,83.88,83.89,900.0,61.9485,61.9485,61.8895,61.8969,900.0
2007-05-11 13:45:00,83.87,83.9,83.83,83.83,2600.0,61.8821,61.9042,61.8526,61.8526,2600.0
2007-05-11 13:50:00,83.85,83.86,83.79,83.85,3000.0,61.8674,61.8747,61.8231,61.8674,3000.0
2007-05-11 13:55:00,83.85,83.86,83.81,83.85,3200.0,61.8674,61.8747,61.8378,61.8674,3200.0
2007-05-11 14:00:00,83.86,83.86,83.85,83.85,1900.0,61.8747,61.8747,61.8674,61.8674,1900.0
2007-05-11 14:05:00,83.85,83.87,83.85,83.87,4000.0,61.8674,61.8821,61.8674,61.8821,4000.0
2007-05-11 14:10:00,83.87,83.91,83.86,83.91,1900.0,61.8821,61.9116,61.8747,61.9116,1900.0
2007-05-11 14:15:00,83.92,83.92,83.82,83.82,4900.0,61.919,61.919,61.8452,61.8452,4900.0
2007-05-11 14:20:00,83.82,83.84,83.82,83.83,2000.0,61.8452,61.86,61.8452,61.8526,2000.0
2007-05-11 14:25:00,83.83,84.0,83.83,83.97,9700.0,61.8526,61.978,61.8526,61.9559,9700.0
2007-05-11 14:30:00,83.96,83.98,83.92,83.93,4900.0,61.9485,61.9633,61.919,61.9264,4900.0
2007-05-11 14:35:00,83.89,83.94,83.87,83.93,4200.0,61.8969,61.9338,61.8821,61.9264,4200.0
2007-05-11 14:40:00,83.93,84.0,83.86,84.0,7600.0,61.9264,61.978,61.8747,61.978,7600.0
2007-05-11 14:45:00,84.03,84.04,84.0,84.0,1700.0,62.0002,62.0075,61.978,61.978,1700.0
2007-05-11 14:50:00,84.04,84.1,84.0,84.08,5500.0,62.0075,62.0518,61.978,62.0371,5500.0
2007-05-11 14:55:00,84.08,84.09,84.01,84.05,4600.0,62.0371,62.0444,61.9854,62.0149,4600.0
2007-05-11 15:00:00,84.03,84.06,84.02,84.05,2300.0,62.0002,62.0223,61.9928,62.0149,2300.0
2007-05-11 15:05:00,84.05,84.13,84.02,84.13,5700.0,62.0149,62.0739,61.9928,62.0739,5700.0
2007-05-11 15:10:00,84.14,84.15,84.11,84.15,2300.0,62.0813,62.0887,62.0592,62.0887,2300.0
2007-05-11 15:15:00,84.15,84.25,84.15,84.25,5500.0,62.0887,62.1625,62.0887,62.1625,5500.0
2007-05-11 15:20:00,84.25,84.31,84.24,84.3,14900.0,62.1625,62.2068,62.1551,62.1994,14900.0
2007-05-11 15:25:00,84.3,84.33,84.27,84.33,6600.0,62.1994,62.2215,62.1772,62.2215,6600.0
2007-05-11 15:30:00,84.33,84.46,84.3,84.3,11800.0,62.2215,62.3174,62.1994,62.1994,11800.0
2007-05-11 15:35:00,84.32,84.34,84.26,84.26,3300.0,62.2141,62.2289,62.1699,62.1699,3300.0
2007-05-11 15:40:00,84.26,84.36,84.22,84.36,2900.0,62.1699,62.2436,62.1404,62.2436,2900.0
2007-05-11 15:45:00,84.36,84.36,84.26,84.35,5500.0,62.2436,62.2436,62.1699,62.2363,5500.0
2007-05-11 15:50:00,84.34,84.56,84.32,84.44,20500.0,62.2289,62.3912,62.2141,62.3027,20500.0
2007-05-11 15:55:00,84.44,84.55,84.42,84.54,8300.0,62.3027,62.3838,62.2879,62.3765,8300.0
2007-05-14 09:30:00,84.55,84.55,84.37,84.37,2400.0,62.3838,62.3838,62.251,62.251,2400.0
2007-05-14 09:35:00,84.38,84.38,84.17,84.17,1100.0,62.2584,62.2584,62.1035,62.1035,1100.0
2007-05-14 09:40:00,84.17,84.36,84.15,84.36,2000.0,62.1035,62.2436,62.0887,62.2436,2000.0
2007-05-14 09:45:00,84.4,84.57,84.4,84.57,1800.0,62.2732,62.3986,62.2732,62.3986,1800.0
2007-05-14 09:50:00,84.56,84.64,84.54,84.64,5900.0,62.3912,62.4502,62.3765,62.4502,5900.0
2007-05-14 09:55:00,84.62,84.77,84.6,84.73,9600.0,62.4355,62.5462,62.4207,62.5166,9600.0
2007-05-14 10:00:00,84.76,84.76,84.4,84.42,3000.0,62.5388,62.5388,62.2732,62.2879,3000.0
2007-05-14 10:05:00,84.41,84.41,84.37,84.4,6500.0,62.2805,62.2805,62.251,62.2732,6500.0
2007-05-14 10:10:00,84.41,84.57,84.41,84.57,2500.0,62.2805,62.3986,62.2805,62.3986,2500.0
2007-05-14 10:15:00,84.57,84.59,84.55,84.57,2700.0,62.3986,62.4134,62.3838,62.3986,2700.0
2007-05-14 10:20:00,84.56,84.56,84.47,84.52,1600.0,62.3912,62.3912,62.3248,62.3617,1600.0
2007-05-14 10:25:00,84.51,84.53,84.41,84.49,2200.0,62.3543,62.3691,62.2805,62.3396,2200.0
2007-05-14 10:30:00,84.48,84.62,84.47,84.61,4500.0,62.3322,62.4355,62.3248,62.4281,4500.0
2007-05-14 10:35:00,84.59,84.62,84.57,84.59,2100.0,62.4134,62.4355,62.3986,62.4134,2100.0
2007-05-14 10:40:00,84.61,84.61,84.58,84.58,3100.0,62.4281,62.4281,62.406,62.406,3100.0
2007-05-14 10:45:00,84.6,84.67,84.59,84.66,3200.0,62.4207,62.4724,62.4134,62.465,3200.0
2007-05-14 10:50:00,84.63,84.65,84.62,84.64,1600.0,62.4429,62.4576,62.4355,62.4502,1600.0
2007-05-14 10:55:00,84.65,84.67,84.53,84.53,2900.0,62.4576,62.4724,62.3691,62.3691,2900.0
2007-05-14 11:00:00,84.54,84.54,84.36,84.38,1900.0,62.3765,62.3765,62.2436,62.2584,1900.0
2007-05-14 11:05:00,84.38,84.38,84.33,84.33,1000.0,62.2584,62.2584,62.2215,62.2215,1000.0
2007-05-14 11:10:00,84.33,84.38,84.3,84.35,2000.0,62.2215,62.2584,62.1994,62.2363,2000.0
2007-05-14 11:15:00,84.33,84.37,84.33,84.37,1700.0,62.2215,62.251,62.2215,62.251,1700.0
2007-05-14 11:20:00,84.4,84.41,84.39,84.41,1800.0,62.2732,62.2805,62.2658,62.2805,1800.0
2007-05-14 11:25:00,84.43,84.44,84.39,84.42,1500.0,62.2953,62.3027,62.2658,62.2879,1500.0
2007-05-14 11:30:00,84.4,84.4,84.36,84.36,2600.0,62.2732,62.2732,62.2436,62.2436,2600.0
2007-05-14 11:35:00,84.33,84.42,84.33,84.42,2800.0,62.2215,62.2879,62.2215,62.2879,2800.0
2007-05-14 11:40:00,84.44,84.45,84.42,84.45,1000.0,62.3027,62.3101,62.2879,62.3101,1000.0
2007-05-14 11:45:00,84.45,84.5,84.45,84.5,1100.0,62.3101,62.3469,62.3101,62.3469,1100.0
2007-05-14 11:50:00,84.49,84.55,84.49,84.55,2000.0,62.3396,62.3838,62.3396,62.3838,2000.0
2007-05-14 11:55:00,84.55,84.6,84.53,84.6,1700.0,62.3838,62.4207,62.3691,62.4207,1700.0
2007-05-14 12:00:00,84.57,84.6,84.55,84.57,2000.0,62.3986,62.4207,62.3838,62.3986,2000.0
2007-05-14 12:05:00,84.6,84.64,84.6,84.64,1900.0,62.4207,62.4502,62.4207,62.4502,1900.0
2007-05-14 12:10:00,84.67,84.67,84.63,84.67,1500.0,62.4724,62.4724,62.4429,62.4724,1500.0
2007-05-14 12:15:00,84.71,84.73,84.69,84.73,1900.0,62.5019,62.5166,62.4871,62.5166,1900.0
2007-05-14 12:20:00,84.73,84.78,84.73,84.78,2000.0,62.5166,62.5535,62.5166,62.5535,2000.0
2007-05-14 12:25:00,84.8,84.8,84.72,84.74,1200.0,62.5683,62.5683,62.5093,62.524,1200.0
2007-05-14 12:30:00,84.75,84.76,84.73,84.76,2300.0,62.5314,62.5388,62.5166,62.5388,2300.0
2007-05-14 12:35:00,84.75,84.77,84.74,84.76,1400.0,62.5314,62.5462,62.524,62.5388,1400.0
2007-05-14 12:40:00,84.75,84.8,84.74,84.79,1900.0,62.5314,62.5683,62.524,62.5609,1900.0
2007-05-14 12:45:00,84.77,84.8,84.77,84.79,1400.0,62.5462,62.5683,62.5462,62.5609,1400.0
2007-05-14 12:50:00,84.77,84.77,84.73,84.73,1100.0,62.5462,62.5462,62.5166,62.5166,1100.0
2007-05-14 12:55:00,84.75,84.76,84.73,84.73,900.0,62.5314,62.5388,62.5166,62.5166,900.0
2007-05-14 13:00:00,84.74,84.74,84.7,84.7,1900.0,62.524,62.524,62.4945,62.4945,1900.0
2007-05-14 13:05:00,84.7,84.71,84.7,84.71,1400.0,62.4945,62.5019,62.4945,62.5019,1400.0
2007-05-14 13:10:00,84.69,84.7,84.61,84.61,3300.0,62.4871,62.4945,62.4281,62.4281,3300.0
2007-05-14 13:15:00,84.61,84.62,84.56,84.56,3700.0,62.4281,62.4355,62.3912,62.3912,3700.0
2007-05-14 13:20:00,84.61,84.64,84.58,84.6,2100.0,62.4281,62.4502,62.406,62.4207,2100.0
2007-05-14 13:25:00,84.64,84.68,84.62,84.63,1400.0,62.4502,62.4798,62.4355,62.4429,1400.0
2007-05-14 13:30:00,84.63,84.65,84.61,84.61,1100.0,62.4429,62.4576,62.4281,62.4281,1100.0
2007-05-14 13:35:00,84.61,84.61,84.48,84.51,5300.0,62.4281,62.4281,62.3322,62.3543,5300.0
2007-05-14 13:40:00,84.51,84.54,84.4,84.4,1500.0,62.3543,62.3765,62.2732,62.2732,1500.0
2007-05-14 13:45:00,84.39,84.43,84.34,84.43,2800.0,62.2658,62.2953,62.2289,62.2953,2800.0
2007-05-14 13:50:00,84.39,84.43,84.38,84.42,2300.0,62.2658,62.2953,62.2584,62.2879,2300.0
2007-05-14 13:55:00,84.41,84.43,84.36,84.4,3200.0,62.2805,62.2953,62.2436,62.2732,3200.0
2007-05-14 14:00:00,84.37,84.37,84.25,84.25,4800.0,62.251,62.251,62.1625,62.1625,4800.0
2007-05-14 14:05:00,84.24,84.32,84.22,84.32,1600.0,62.1551,62.2141,62.1404,62.2141,1600.0
2007-05-14 14:10:00,84.35,84.35,84.28,84.28,1400.0,62.2363,62.2363,62.1846,62.1846,1400.0
2007-05-14 14:15:00,84.3,84.3,84.22,84.29,4400.0,62.1994,62.1994,62.1404,62.192,4400.0
2007-05-14 14:20:00,84.29,84.35,84.25,84.32,3900.0,62.192,62.2363,62.1625,62.2141,3900.0
2007-05-14 14:25:00,84.31,84.34,84.29,84.34,3000.0,62.2068,62.2289,62.192,62.2289,3000.0
2007-05-14 14:30:00,84.34,84.44,84.33,84.39,4900.0,62.2289,62.3027,62.2215,62.2658,4900.0
2007-05-14 14:35:00,84.38,84.38,84.3,84.3,3000.0,62.2584,62.2584,62.1994,62.1994,3000.0
2007-05-14 14:40:00,84.33,84.33,84.22,84.25,6200.0,62.2215,62.2215,62.1404,62.1625,6200.0
2007-05-14 14:45:00,84.26,84.41,84.26,84.41,3400.0,62.1699,62.2805,62.1699,62.2805,3400.0
2007-05-14 14:50:00,84.4,84.46,84.37,84.37,3400.0,62.2732,62.3174,62.251,62.251,3400.0
2007-05-14 14:55:00,84.37,84.38,84.33,84.34,3800.0,62.251,62.2584,62.2215,62.2289,3800.0
2007-05-14 15:00:00,84.34,84.46,84.3,84.46,7400.0,62.2289,62.3174,62.1994,62.3174,7400.0
2007-05-14 15:05:00,84.47,84.47,84.41,84.47,3100.0,62.3248,62.3248,62.2805,62.3248,3100.0
2007-05-14 15:10:00,84.48,84.48,84.41,84.45,2600.0,62.3322,62.3322,62.2805,62.3101,2600.0
2007-05-14 15:15:00,84.45,84.51,84.43,84.48,2900.0,62.3101,62.3543,62.2953,62.3322,2900.0
2007-05-14 15:20:00,84.5,84.54,84.46,84.49,3400.0,62.3469,62.3765,62.3174,62.3396,3400.0
2007-05-14 15:25:00,84.48,84.51,84.33,84.36,4000.0,62.3322,62.3543,62.2215,62.2436,4000.0
2007-05-14 15:30:00,84.35,84.42,84.32,84.42,5300.0,62.2363,62.2879,62.2141,62.2879,5300.0
2007-05-14 15:35:00,84.47,84.47,84.33,84.34,2400.0,62.3248,62.3248,62.2215,62.2289,2400.0
2007-05-14 15:40:00,84.35,84.35,84.29,84.34,3100.0,62.2363,62.2363,62.192,62.2289,3100.0
2007-05-14 15:45:00,84.34,84.4,84.34,84.4,3400.0,62.2289,62.2732,62.2289,62.2732,3400.0
2007-05-14 15:50:00,84.43,84.46,84.36,84.42,15500.0,62.2953,62.3174,62.2436,62.2879,15500.0
2007-05-14 15:55:00,84.44,84.5,84.41,84.5,6900.0,62.3027,62.3469,62.2805,62.3469,6900.0
2007-05-15 09:30:00,84.7,84.79,84.7,84.71,5400.0,62.4945,62.5609,62.4945,62.5019,5400.0
2007-05-15 09:35:00,84.71,84.77,84.42,84.42,3400.0,62.5019,62.5462,62.2879,62.2879,3400.0
2007-05-15 09:40:00,84.47,84.48,84.25,84.25,3800.0,62.3248,62.3322,62.1625,62.1625,3800.0
2007-05-15 09:45:00,84.28,84.51,84.26,84.48,6500.0,62.1846,62.3543,62.1699,62.3322,6500.0
2007-05-15 09:50:00,84.45,84.45,84.32,84.39,3300.0,62.3101,62.3101,62.2141,62.2658,3300.0
2007-05-15 09:55:00,84.35,84.35,84.3,84.35,2000.0,62.2363,62.2363,62.1994,62.2363,2000.0
2007-05-15 10:00:00,84.47,84.83,84.41,84.83,7200.0,62.3248,62.5904,62.2805,62.5904,7200.0
2007-05-15 10:05:00,84.87,84.97,84.81,84.87,8100.0,62.6199,62.6937,62.5757,62.6199,8100.0
2007-05-15 10:10:00,84.93,85.0,84.78,84.78,4100.0,62.6642,62.7159,62.5535,62.5535,4100.0
2007-05-15 10:15:00,84.86,85.0,84.8,84.97,3500.0,62.6126,62.7159,62.5683,62.6937,3500.0
2007-05-15 10:20:00,84.96,84.97,84.88,84.94,2900.0,62.6863,62.6937,62.6273,62.6716,2900.0
2007-05-15 10:25:00,84.94,84.97,84.87,84.87,1500.0,62.6716,62.6937,62.6199,62.6199,1500.0
2007-05-15 10:30:00,84.9,84.92,84.77,84.79,3000.0,62.6421,62.6568,62.5462,62.5609,3000.0
2007-05-15 10:35:00,84.76,84.76,84.68,84.68,2600.0,62.5388,62.5388,62.4798,62.4798,2600.0
2007-05-15 10:40:00,84.68,84.71,84.66,84.71,1600.0,62.4798,62.5019,62.465,62.5019,1600.0
2007-05-15 10:45:00,84.71,84.75,84.71,84.75,1400.0,62.5019,62.5314,62.5019,62.5314,1400.0
2007-05-15 10:50:00,84.73,84.77,84.73,84.73,900.0,62.5166,62.5462,62.5166,62.5166,900.0
2007-05-15 10:55:00,84.74,84.79,84.66,84.66,4000.0,62.524,62.5609,62.465,62.465,4000.0
2007-05-15 11:00:00,84.62,84.62,84.53,84.58,1700.0,62.4355,62.4355,62.3691,62.406,1700.0
2007-05-15 11:05:00,84.55,84.55,84.41,84.46,4200.0,62.3838,62.3838,62.2805,62.3174,4200.0
2007-05-15 11:10:00,84.41,84.46,84.39,84.46,1600.0,62.2805,62.3174,62.2658,62.3174,1600.0
2007-05-15 11:15:00,84.4,84.5,84.4,84.46,2400.0,62.2732,62.3469,62.2732,62.3174,2400.0
2007-05-15 11:20:00,84.48,84.5,84.43,84.46,13400.0,62.3322,62.3469,62.2953,62.3174,13400.0
2007-05-15 11:25:00,84.48,84.49,84.43,84.45,3700.0,62.3322,62.3396,62.2953,62.3101,3700.0
2007-05-15 11:30:00,84.48,84.5,84.46,84.48,900.0,62.3322,62.3469,62.3174,62.3322,900.0
2007-05-15 11:35:00,84.5,84.55,84.47,84.55,29600.0,62.3469,62.3838,62.3248,62.3838,29600.0
2007-05-15 11:40:00,84.55,84.6,84.52,84.6,10500.0,62.3838,62.4207,62.3617,62.4207,10500.0
2007-05-15 11:45:00,84.6,84.6,84.55,84.6,3800.0,62.4207,62.4207,62.3838,62.4207,3800.0
2007-05-15 11:50:00,84.6,84.6,84.5,84.53,2800.0,62.4207,62.4207,62.3469,62.3691,2800.0
2007-05-15 11:55:00,84.55,84.55,84.54,84.54,500.0,62.3838,62.3838,62.3765,62.3765,500.0
2007-05-15 12:00:00,84.57,84.59,84.55,84.55,2200.0,62.3986,62.4134,62.3838,62.3838,2200.0
2007-05-15 12:05:00,84.55,84.58,84.53,84.53,1500.0,62.3838,62.406,62.3691,62.3691,1500.0
2007-05-15 12:10:00,84.53,84.6,84.53,84.58,2300.0,62.3691,62.4207,62.3691,62.406,2300.0
2007-05-15 12:15:00,84.6,84.6,84.37,84.37,6900.0,62.4207,62.4207,62.251,62.251,6900.0
2007-05-15 12:20:00,84.4,84.47,84.4,84.42,2800.0,62.2732,62.3248,62.2732,62.2879,2800.0
2007-05-15 12:25:00,84.47,84.59,84.47,84.59,2300.0,62.3248,62.4134,62.3248,62.4134,2300.0
2007-05-15 12:30:00,84.63,84.65,84.56,84.62,1900.0,62.4429,62.4576,62.3912,62.4355,1900.0
2007-05-15 12:35:00,84.62,84.73,84.62,84.73,1100.0,62.4355,62.5166,62.4355,62.5166,1100.0
2007-05-15 12:40:00,84.74,84.91,84.74,84.9,6400.0,62.524,62.6495,62.524,62.6421,6400.0
2007-05-15 12:45:00,84.88,84.88,84.74,84.75,5100.0,62.6273,62.6273,62.524,62.5314,5100.0
2007-05-15 12:50:00,84.81,84.82,84.74,84.74,3100.0,62.5757,62.5831,62.524,62.524,3100.0
2007-05-15 12:55:00,84.77,84.77,84.62,84.62,2300.0,62.5462,62.5462,62.4355,62.4355,2300.0
2007-05-15 13:00:00,84.64,84.7,84.53,84.57,5100.0,62.4502,62.4945,62.3691,62.3986,5100.0
2007-05-15 13:05:00,84.55,84.61,84.49,84.56,4300.0,62.3838,62.4281,62.3396,62.3912,4300.0
2007-05-15 13:10:00,84.58,84.75,84.53,84.75,4000.0,62.406,62.5314,62.3691,62.5314,4000.0
2007-05-15 13:15:00,84.75,84.77,84.75,84.75,1600.0,62.5314,62.5462,62.5314,62.5314,1600.0
2007-05-15 13:20:00,84.73,84.74,84.69,84.71,1200.0,62.5166,62.524,62.4871,62.5019,1200.0
2007-05-15 13:25:00,84.73,84.75,84.73,84.75,900.0,62.5166,62.5314,62.5166,62.5314,900.0
2007-05-15 13:30:00,84.74,84.76,84.6,84.62,2800.0,62.524,62.5388,62.4207,62.4355,2800.0
2007-05-15 13:35:00,84.62,84.66,84.6,84.62,1400.0,62.4355,62.465,62.4207,62.4355,1400.0
2007-05-15 13:40:00,84.62,84.62,84.49,84.49,2300.0,62.4355,62.4355,62.3396,62.3396,2300.0
2007-05-15 13:45:00,84.46,84.48,84.28,84.33,4800.0,62.3174,62.3322,62.1846,62.2215,4800.0
2007-05-15 13:50:00,84.36,84.54,84.3,84.37,6900.0,62.2436,62.3765,62.1994,62.251,6900.0
2007-05-15 13:55:00,84.42,84.44,84.42,84.44,800.0,62.2879,62.3027,62.2879,62.3027,800.0
2007-05-15 14:00:00,84.44,84.47,84.37,84.43,1700.0,62.3027,62.3248,62.251,62.2953,1700.0
2007-05-15 14:05:00,84.43,84.64,84.43,84.61,6200.0,62.2953,62.4502,62.2953,62.4281,6200.0
2007-05-15 14:10:00,84.61,84.62,84.52,84.52,5600.0,62.4281,62.4355,62.3617,62.3617,5600.0
2007-05-15 14:15:00,84.52,84.53,84.37,84.41,2700.0,62.3617,62.3691,62.251,62.2805,2700.0
2007-05-15 14:20:00,84.36,84.5,84.36,84.5,2400.0,62.2436,62.3469,62.2436,62.3469,2400.0
2007-05-15 14:25:00,84.49,84.5,84.44,84.44,1300.0,62.3396,62.3469,62.3027,62.3027,1300.0
2007-05-15 14:30:00,84.44,84.53,84.44,84.49,1300.0,62.3027,62.3691,62.3027,62.3396,1300.0
2007-05-15 14:35:00,84.49,84.49,84.21,84.24,5300.0,62.3396,62.3396,62.133,62.1551,5300.0
2007-05-15 14:40:00,84.19,84.28,84.05,84.08,5100.0,62.1182,62.1846,62.0149,62.0371,5100.0
2007-05-15 14:45:00,84.07,84.14,84.03,84.07,3400.0,62.0297,62.0813,62.0002,62.0297,3400.0
2007-05-15 14:50:00,84.1,84.19,84.1,84.15,4500.0,62.0518,62.1182,62.0518,62.0887,4500.0
2007-05-15 14:55:00,84.12,84.16,84.03,84.14,5600.0,62.0666,62.0961,62.0002,62.0813,5600.0
2007-05-15 15:00:00,84.12,84.17,84.12,84.15,2800.0,62.0666,62.1035,62.0666,62.0887,2800.0
2007-05-15 15:05:00,84.1,84.1,84.0,84.06,5600.0,62.0518,62.0518,61.978,62.0223,5600.0
2007-05-15 15:10:00,84.08,84.17,84.05,84.1,6800.0,62.0371,62.1035,62.0149,62.0518,6800.0
2007-05-15 15:15:00,84.1,84.15,84.07,84.1,4200.0,62.0518,62.0887,62.0297,62.0518,4200.0
2007-05-15 15:20:00,84.07,84.11,84.0,84.03,4000.0,62.0297,62.0592,61.978,62.0002,4000.0
2007-05-15 15:25:00,84.03,84.13,84.02,84.1,2000.0,62.0002,62.0739,61.9928,62.0518,2000.0
2007-05-15 15:30:00,84.14,84.14,84.04,84.04,2700.0,62.0813,62.0813,62.0075,62.0075,2700.0
2007-05-15 15:35:00,84.07,84.16,84.07,84.08,3900.0,62.0297,62.0961,62.0297,62.0371,3900.0
2007-05-15 15:40:00,84.12,84.17,84.0,84.01,6100.0,62.0666,62.1035,61.978,61.9854,6100.0
2007-05-15 15:45:00,84.01,84.01,83.96,83.98,5900.0,61.9854,61.9854,61.9485,61.9633,5900.0
2007-05-15 15:50:00,83.97,83.97,83.9,83.9,3200.0,61.9559,61.9559,61.9042,61.9042,3200.0
2007-05-15 15:55:00,83.91,84.06,83.91,84.06,15900.0,61.9116,62.0223,61.9116,62.0223,15900.0
2007-05-16 09:30:00,84.0,84.0,83.89,83.89,4400.0,61.978,61.978,61.8969,61.8969,4400.0
2007-05-16 09:35:00,83.96,84.1,83.79,83.98,2200.0,61.9485,62.0518,61.8231,61.9633,2200.0
2007-05-16 09:40:00,84.06,84.1,84.03,84.1,2200.0,62.0223,62.0518,62.0002,62.0518,2200.0
2007-05-16 09:45:00,84.02,84.1,84.02,84.02,400.0,61.9928,62.0518,61.9928,61.9928,400.0
2007-05-16 09:50:00,84.1,84.1,84.0,84.0,5000.0,62.0518,62.0518,61.978,61.978,5000.0
2007-05-16 09:55:00,84.0,84.0,83.83,83.85,6400.0,61.978,61.978,61.8526,61.8674,6400.0
2007-05-16 10:00:00,83.84,83.9,83.83,83.9,4100.0,61.86,61.9042,61.8526,61.9042,4100.0
2007-05-16 10:05:00,83.9,83.9,83.86,83.9,4400.0,61.9042,61.9042,61.8747,61.9042,4400.0
2007-05-16 10:10:00,83.86,83.9,83.85,83.87,5400.0,61.8747,61.9042,61.8674,61.8821,5400.0
2007-05-16 10:15:00,83.86,83.86,83.79,83.8,2800.0,61.8747,61.8747,61.8231,61.8305,2800.0
2007-05-16 10:20:00,83.8,83.84,83.77,83.78,1800.0,61.8305,61.86,61.8083,61.8157,1800.0
2007-05-16 10:25:00,83.76,83.76,83.71,83.76,6700.0,61.8009,61.8009,61.7641,61.8009,6700.0
2007-05-16 10:30:00,83.75,83.75,83.7,83.7,2600.0,61.7936,61.7936,61.7567,61.7567,2600.0
2007-05-16 10:35:00,83.71,83.73,83.61,83.65,4100.0,61.7641,61.7788,61.6903,61.7198,4100.0
2007-05-16 10:40:00,83.65,83.66,83.61,83.65,4500.0,61.7198,61.7272,61.6903,61.7198,4500.0
2007-05-16 10:45:00,83.65,83.71,83.56,83.56,2900.0,61.7198,61.7641,61.6534,61.6534,2900.0
2007-05-16 10:50:00,83.61,83.61,83.52,83.52,2000.0,61.6903,61.6903,61.6239,61.6239,2000.0
2007-05-16 10:55:00,83.53,83.6,83.52,83.55,3800.0,61.6312,61.6829,61.6239,61.646,3800.0
2007-05-16 11:00:00,83.55,83.6,83.55,83.59,1800.0,61.646,61.6829,61.646,61.6755,1800.0
2007-05-16 11:05:00,83.56,83.56,83.53,83.55,2700.0,61.6534,61.6534,61.6312,61.646,2700.0
2007-05-16 11:10:00,83.57,83.58,83.52,83.53,3200.0,61.6608,61.6681,61.6239,61.6312,3200.0
2007-05-16 11:15:00,83.52,83.65,83.52,83.65,4600.0,61.6239,61.7198,61.6239,61.7198,4600.0
2007-05-16 11:20:00,83.67,83.72,83.59,83.6,5800.0,61.7345,61.7714,61.6755,61.6829,5800.0
2007-05-16 11:25:00,83.67,83.72,83.63,83.72,1300.0,61.7345,61.7714,61.705,61.7714,1300.0
2007-05-16 11:30:00,83.74,83.78,83.74,83.76,2500.0,61.7862,61.8157,61.7862,61.8009,2500.0
2007-05-16 11:35:00,83.75,83.8,83.75,83.8,1900.0,61.7936,61.8305,61.7936,61.8305,1900.0
2007-05-16 11:40:00,83.78,83.78,83.73,83.73,2600.0,61.8157,61.8157,61.7788,61.7788,2600.0
2007-05-16 11:45:00,83.73,83.73,83.63,83.69,1900.0,61.7788,61.7788,61.705,61.7493,1900.0
2007-05-16 11:50:00,83.69,83.73,83.67,83.72,1400.0,61.7493,61.7788,61.7345,61.7714,1400.0
2007-05-16 11:55:00,83.71,83.76,83.71,83.72,1600.0,61.7641,61.8009,61.7641,61.7714,1600.0
2007-05-16 12:00:00,83.69,83.69,83.61,83.61,1700.0,61.7493,61.7493,61.6903,61.6903,1700.0
2007-05-16 12:05:00,83.61,83.67,83.53,83.53,2200.0,61.6903,61.7345,61.6312,61.6312,2200.0
2007-05-16 12:10:00,83.54,83.56,83.53,83.55,800.0,61.6386,61.6534,61.6312,61.646,800.0
2007-05-16 12:15:00,83.56,83.56,83.54,83.56,900.0,61.6534,61.6534,61.6386,61.6534,900.0
2007-05-16 12:20:00,83.55,83.55,83.42,83.45,12400.0,61.646,61.646,61.5501,61.5722,12400.0
2007-05-16 12:25:00,83.45,83.53,83.44,83.53,1200.0,61.5722,61.6312,61.5648,61.6312,1200.0
2007-05-16 12:30:00,83.5,83.61,83.5,83.57,3400.0,61.6091,61.6903,61.6091,61.6608,3400.0
2007-05-16 12:35:00,83.56,83.59,83.5,83.5,2400.0,61.6534,61.6755,61.6091,61.6091,2400.0
2007-05-16 12:40:00,83.47,83.47,83.36,83.39,2200.0,61.587,61.587,61.5058,61.528,2200.0
2007-05-16 12:45:00,83.4,83.46,83.39,83.44,1700.0,61.5353,61.5796,61.528,61.5648,1700.0
2007-05-16 12:50:00,83.44,83.52,83.43,83.46,1800.0,61.5648,61.6239,61.5575,61.5796,1800.0
2007-05-16 12:55:00,83.47,83.61,83.44,83.61,3400.0,61.587,61.6903,61.5648,61.6903,3400.0
2007-05-16 13:00:00,83.59,83.59,83.52,83.53,1400.0,61.6755,61.6755,61.6239,61.6312,1400.0
2007-05-16 13:05:00,83.51,83.51,83.42,83.45,2600.0,61.6165,61.6165,61.5501,61.5722,2600.0
2007-05-16 13:10:00,83.46,83.46,83.43,83.45,1700.0,61.5796,61.5796,61.5575,61.5722,1700.0
2007-05-16 13:15:00,83.45,83.47,83.45,83.47,500.0,61.5722,61.587,61.5722,61.587,500.0
2007-05-16 13:20:00,83.48,83.58,83.48,83.54,2600.0,61.5944,61.6681,61.5944,61.6386,2600.0
2007-05-16 13:25:00,83.54,83.54,83.45,83.45,800.0,61.6386,61.6386,61.5722,61.5722,800.0
2007-05-16 13:30:00,83.45,83.5,83.45,83.47,1400.0,61.5722,61.6091,61.5722,61.587,1400.0
2007-05-16 13:35:00,83.47,83.5,83.47,83.49,5500.0,61.587,61.6091,61.587,61.6017,5500.0
2007-05-16 13:40:00,83.49,83.63,83.48,83.62,7200.0,61.6017,61.705,61.5944,61.6977,7200.0
2007-05-16 13:45:00,83.63,83.63,83.59,83.59,1300.0,61.705,61.705,61.6755,61.6755,1300.0
2007-05-16 13:50:00,83.59,83.66,83.51,83.56,3600.0,61.6755,61.7272,61.6165,61.6534,3600.0
2007-05-16 13:55:00,83.56,83.56,83.52,83.55,1300.0,61.6534,61.6534,61.6239,61.646,1300.0
2007-05-16 14:00:00,83.55,83.62,83.55,83.61,3100.0,61.646,61.6977,61.646,61.6903,3100.0
2007-05-16 14:05:00,83.61,83.69,83.61,83.69,1300.0,61.6903,61.7493,61.6903,61.7493,1300.0
2007-05-16 14:10:00,83.7,83.77,83.65,83.69,6100.0,61.7567,61.8083,61.7198,61.7493,6100.0
2007-05-16 14:15:00,83.69,83.74,83.67,83.73,1900.0,61.7493,61.7862,61.7345,61.7788,1900.0
2007-05-16 14:20:00,83.71,83.72,83.69,83.69,1600.0,61.7641,61.7714,61.7493,61.7493,1600.0
2007-05-16 14:25:00,83.64,83.68,83.6,83.66,3100.0,61.7124,61.7419,61.6829,61.7272,3100.0
2007-05-16 14:30:00,83.66,83.77,83.66,83.73,4400.0,61.7272,61.8083,61.7272,61.7788,4400.0
2007-05-16 14:35:00,83.73,83.74,83.7,83.7,1800.0,61.7788,61.7862,61.7567,61.7567,1800.0
2007-05-16 14:40:00,83.7,83.8,83.7,83.8,3400.0,61.7567,61.8305,61.7567,61.8305,3400.0
2007-05-16 14:45:00,83.8,83.8,83.76,83.76,5000.0,61.8305,61.8305,61.8009,61.8009,5000.0
2007-05-16 14:50:00,83.76,83.8,83.71,83.8,3000.0,61.8009,61.8305,61.7641,61.8305,3000.0
2007-05-16 14:55:00,83.79,83.8,83.77,83.79,2700.0,61.8231,61.8305,61.8083,61.8231,2700.0
2007-05-16 15:00:00,83.76,83.8,83.7,83.71,3300.0,61.8009,61.8305,61.7567,61.7641,3300.0
2007-05-16 15:05:00,83.7,83.76,83.67,83.76,2400.0,61.7567,61.8009,61.7345,61.8009,2400.0
2007-05-16 15:10:00,83.76,83.79,83.75,83.78,2000.0,61.8009,61.8231,61.7936,61.8157,2000.0
2007-05-16 15:15:00,83.78,83.87,83.78,83.83,6300.0,61.8157,61.8821,61.8157,61.8526,6300.0
2007-05-16 15:20:00,83.81,83.81,83.72,83.76,7200.0,61.8378,61.8378,61.7714,61.8009,7200.0
2007-05-16 15:25:00,83.75,83.83,83.73,83.73,11800.0,61.7936,61.8526,61.7788,61.7788,11800.0
2007-05-16 15:30:00,83.73,83.88,83.73,83.88,6000.0,61.7788,61.8895,61.7788,61.8895,6000.0
2007-05-16 15:35:00,83.88,83.94,83.84,83.87,6300.0,61.8895,61.9338,61.86,61.8821,6300.0
2007-05-16 15:40:00,83.87,83.96,83.87,83.92,4100.0,61.8821,61.9485,61.8821,61.919,4100.0
2007-05-16 15:45:00,83.94,83.95,83.88,83.9,21000.0,61.9338,61.9411,61.8895,61.9042,21000.0
2007-05-16 15:50:00,83.88,83.9,83.88,83.9,16000.0,61.8895,61.9042,61.8895,61.9042,16000.0
2007-05-16 15:55:00,83.9,83.93,83.88,83.9,8000.0,61.9042,61.9264,61.8895,61.9042,8000.0
2007-05-17 09:30:00,83.87,83.87,83.78,83.78,1200.0,61.8821,61.8821,61.8157,61.8157,1200.0
2007-05-17 09:35:00,83.85,83.85,83.76,83.79,15000.0,61.8674,61.8674,61.8009,61.8231,15000.0
2007-05-17 09:40:00,83.78,83.8,83.66,83.72,5600.0,61.8157,61.8305,61.7272,61.7714,5600.0
2007-05-17 09:45:00,83.69,83.72,83.61,83.68,3800.0,61.7493,61.7714,61.6903,61.7419,3800.0
2007-05-17 09:50:00,83.62,83.72,83.59,83.59,4800.0,61.6977,61.7714,61.6755,61.6755,4800.0
2007-05-17 09:55:00,83.62,83.71,83.62,83.65,4300.0,61.6977,61.7641,61.6977,61.7198,4300.0
2007-05-17 10:00:00,83.64,83.76,83.57,83.76,20800.0,61.7124,61.8009,61.6608,61.8009,20800.0
2007-05-17 10:05:00,83.76,83.84,83.75,83.8,8400.0,61.8009,61.86,61.7936,61.8305,8400.0
2007-05-17 10:10:00,83.82,83.84,83.77,83.8,4500.0,61.8452,61.86,61.8083,61.8305,4500.0
2007-05-17 10:15:00,83.77,83.8,83.72,83.72,28500.0,61.8083,61.8305,61.7714,61.7714,28500.0
2007-05-17 10:20:00,83.68,83.7,83.62,83.62,5000.0,61.7419,61.7567,61.6977,61.6977,5000.0
2007-05-17 10:25:00,83.62,83.65,83.59,83.62,4100.0,61.6977,61.7198,61.6755,61.6977,4100.0
2007-05-17 10:30:00,83.61,83.63,83.59,83.61,6200.0,61.6903,61.705,61.6755,61.6903,6200.0
2007-05-17 10:35:00,83.59,83.6,83.51,83.51,6200.0,61.6755,61.6829,61.6165,61.6165,6200.0
2007-05-17 10:40:00,83.52,83.53,83.42,83.43,9800.0,61.6239,61.6312,61.5501,61.5575,9800.0
2007-05-17 10:45:00,83.41,83.44,83.31,83.43,8600.0,61.5427,61.5648,61.4689,61.5575,8600.0
2007-05-17 10:50:00,83.45,83.49,83.42,83.42,2000.0,61.5722,61.6017,61.5501,61.5501,2000.0
2007-05-17 10:55:00,83.4,83.5,83.39,83.5,3200.0,61.5353,61.6091,61.528,61.6091,3200.0
2007-05-17 11:00:00,83.51,83.52,83.47,83.49,3100.0,61.6165,61.6239,61.587,61.6017,3100.0
2007-05-17 11:05:00,83.48,83.55,83.46,83.5,4400.0,61.5944,61.646,61.5796,61.6091,4400.0
2007-05-17 11:10:00,83.53,83.53,83.48,83.52,1400.0,61.6312,61.6312,61.5944,61.6239,1400.0
2007-05-17 11:15:00,83.52,83.53,83.48,83.48,1100.0,61.6239,61.6312,61.5944,61.5944,1100.0
2007-05-17 11:20:00,83.48,83.51,83.44,83.44,3700.0,61.5944,61.6165,61.5648,61.5648,3700.0
2007-05-17 11:25:00,83.43,83.5,83.43,83.44,1700.0,61.5575,61.6091,61.5575,61.5648,1700.0
2007-05-17 11:30:00,83.44,83.48,83.39,83.45,2600.0,61.5648,61.5944,61.528,61.5722,2600.0
2007-05-17 11:35:00,83.47,83.49,83.46,83.49,1400.0,61.587,61.6017,61.5796,61.6017,1400.0
2007-05-17 11:40:00,83.48,83.52,83.46,83.5,3000.0,61.5944,61.6239,61.5796,61.6091,3000.0
2007-05-17 11:45:00,83.49,83.61,83.47,83.58,15000.0,61.6017,61.6903,61.587,61.6681,15000.0
2007-05-17 11:50:00,83.59,83.62,83.47,83.47,12300.0,61.6755,61.6977,61.587,61.587,12300.0
2007-05-17 11:55:00,83.48,83.51,83.44,83.49,3200.0,61.5944,61.6165,61.5648,61.6017,3200.0
2007-05-17 12:00:00,83.5,83.6,83.5,83.54,7200.0,61.6091,61.6829,61.6091,61.6386,7200.0
2007-05-17 12:05:00,83.55,83.6,83.49,83.49,10700.0,61.646,61.6829,61.6017,61.6017,10700.0
2007-05-17 12:10:00,83.51,83.51,83.44,83.49,3300.0,61.6165,61.6165,61.5648,61.6017,3300.0
2007-05-17 12:15:00,83.49,83.57,83.49,83.57,4500.0,61.6017,61.6608,61.6017,61.6608,4500.0
2007-05-17 12:20:00,83.53,83.53,83.43,83.51,2600.0,61.6312,61.6312,61.5575,61.6165,2600.0
2007-05-17 12:25:00,83.52,83.55,83.46,83.46,5900.0,61.6239,61.646,61.5796,61.5796,5900.0
2007-05-17 12:30:00,83.45,83.52,83.45,83.51,1800.0,61.5722,61.6239,61.5722,61.6165,1800.0
2007-05-17 12:35:00,83.52,83.52,83.42,83.48,6700.0,61.6239,61.6239,61.5501,61.5944,6700.0
2007-05-17 12:40:00,83.47,83.5,83.47,83.5,1700.0,61.587,61.6091,61.587,61.6091,1700.0
2007-05-17 12:45:00,83.48,83.49,83.47,83.48,1000.0,61.5944,61.6017,61.587,61.5944,1000.0
2007-05-17 12:50:00,83.5,83.55,83.49,83.55,4300.0,61.6091,61.646,61.6017,61.646,4300.0
2007-05-17 12:55:00,83.5,83.55,83.45,83.45,3500.0,61.6091,61.646,61.5722,61.5722,3500.0
2007-05-17 13:00:00,83.48,83.49,83.41,83.46,2700.0,61.5944,61.6017,61.5427,61.5796,2700.0
2007-05-17 13:05:00,83.47,83.5,83.41,83.49,1200.0,61.587,61.6091,61.5427,61.6017,1200.0
2007-05-17 13:10:00,83.5,83.51,83.43,83.48,1000.0,61.6091,61.6165,61.5575,61.5944,1000.0
2007-05-17 13:15:00,83.43,83.48,83.43,83.47,500.0,61.5575,61.5944,61.5575,61.587,500.0
2007-05-17 13:20:00,83.47,83.49,83.44,83.47,1300.0,61.587,61.6017,61.5648,61.587,1300.0
2007-05-17 13:25:00,83.47,83.51,83.46,83.5,1500.0,61.587,61.6165,61.5796,61.6091,1500.0
2007-05-17 13:30:00,83.5,83.59,83.49,83.59,1900.0,61.6091,61.6755,61.6017,61.6755,1900.0
2007-05-17 13:35:00,83.61,83.63,83.5,83.55,16600.0,61.6903,61.705,61.6091,61.646,16600.0
2007-05-17 13:40:00,83.55,83.56,83.53,83.53,1300.0,61.646,61.6534,61.6312,61.6312,1300.0
2007-05-17 13:45:00,83.55,83.55,83.46,83.46,1600.0,61.646,61.646,61.5796,61.5796,1600.0
2007-05-17 13:50:00,83.48,83.49,83.42,83.45,2800.0,61.5944,61.6017,61.5501,61.5722,2800.0
2007-05-17 13:55:00,83.48,83.5,83.44,83.5,2700.0,61.5944,61.6091,61.5648,61.6091,2700.0
2007-05-17 14:00:00,83.49,83.5,83.45,83.49,3000.0,61.6017,61.6091,61.5722,61.6017,3000.0
2007-05-17 14:05:00,83.5,83.58,83.5,83.58,3300.0,61.6091,61.6681,61.6091,61.6681,3300.0
2007-05-17 14:10:00,83.59,83.59,83.55,83.59,1600.0,61.6755,61.6755,61.646,61.6755,1600.0
2007-05-17 14:15:00,83.6,83.66,83.54,83.59,25100.0,61.6829,61.7272,61.6386,61.6755,25100.0
2007-05-17 14:20:00,83.59,83.63,83.5,83.55,25500.0,61.6755,61.705,61.6091,61.646,25500.0
2007-05-17 14:25:00,83.52,83.59,83.52,83.54,3500.0,61.6239,61.6755,61.6239,61.6386,3500.0
2007-05-17 14:30:00,83.58,83.6,83.53,83.57,2800.0,61.6681,61.6829,61.6312,61.6608,2800.0
2007-05-17 14:35:00,83.55,83.59,83.53,83.58,2200.0,61.646,61.6755,61.6312,61.6681,2200.0
2007-05-17 14:40:00,83.57,83.59,83.55,83.56,3300.0,61.6608,61.6755,61.646,61.6534,3300.0
2007-05-17 14:45:00,83.54,83.6,83.5,83.59,7500.0,61.6386,61.6829,61.6091,61.6755,7500.0
2007-05-17 14:50:00,83.6,83.75,83.59,83.71,11900.0,61.6829,61.7936,61.6755,61.7641,11900.0
2007-05-17 14:55:00,83.7,83.75,83.7,83.75,1200.0,61.7567,61.7936,61.7567,61.7936,1200.0
2007-05-17 15:00:00,83.74,83.82,83.68,83.77,7200.0,61.7862,61.8452,61.7419,61.8083,7200.0
2007-05-17 15:05:00,83.79,83.83,83.75,83.75,5200.0,61.8231,61.8526,61.7936,61.7936,5200.0
2007-05-17 15:10:00,83.75,83.8,83.75,83.8,1700.0,61.7936,61.8305,61.7936,61.8305,1700.0
2007-05-17 15:15:00,83.77,83.84,83.77,83.8,2000.0,61.8083,61.86,61.8083,61.8305,2000.0
2007-05-17 15:20:00,83.82,83.83,83.77,83.79,3500.0,61.8452,61.8526,61.8083,61.8231,3500.0
2007-05-17 15:25:00,83.79,83.83,83.68,83.68,8300.0,61.8231,61.8526,61.7419,61.7419,8300.0
2007-05-17 15:30:00,83.68,83.75,83.67,83.73,4100.0,61.7419,61.7936,61.7345,61.7788,4100.0
2007-05-17 15:35:00,83.72,83.76,83.63,83.68,8100.0,61.7714,61.8009,61.705,61.7419,8100.0
2007-05-17 15:40:00,83.64,83.64,83.51,83.55,4900.0,61.7124,61.7124,61.6165,61.646,4900.0
2007-05-17 15:45:00,83.56,83.6,83.51,83.59,4600.0,61.6534,61.6829,61.6165,61.6755,4600.0
2007-05-17 15:50:00,83.58,83.65,83.58,83.65,9700.0,61.6681,61.7198,61.6681,61.7198,9700.0
2007-05-17 15:55:00,83.61,83.61,83.49,83.54,8000.0,61.6903,61.6903,61.6017,61.6386,8000.0
2007-05-18 09:30:00,83.99,84.0,83.82,83.82,59800.0,61.9707,61.978,61.8452,61.8452,59800.0
2007-05-18 09:35:00,83.92,83.93,83.83,83.9,2400.0,61.919,61.9264,61.8526,61.9042,2400.0
2007-05-18 09:40:00,83.9,83.95,83.87,83.87,3000.0,61.9042,61.9411,61.8821,61.8821,3000.0
2007-05-18 09:45:00,83.81,83.88,83.79,83.79,3100.0,61.8378,61.8895,61.8231,61.8231,3100.0
2007-05-18 09:50:00,83.84,83.84,83.71,83.75,5600.0,61.86,61.86,61.7641,61.7936,5600.0
2007-05-18 09:55:00,83.74,83.79,83.65,83.71,12800.0,61.7862,61.8231,61.7198,61.7641,12800.0
2007-05-18 10:00:00,83.71,83.82,83.65,83.66,6400.0,61.7641,61.8452,61.7198,61.7272,6400.0
2007-05-18 10:05:00,83.65,83.73,83.64,83.72,4800.0,61.7198,61.7788,61.7124,61.7714,4800.0
2007-05-18 10:10:00,83.74,83.83,83.71,83.8,4900.0,61.7862,61.8526,61.7641,61.8305,4900.0
2007-05-18 10:15:00,83.85,83.95,83.83,83.9,4800.0,61.8674,61.9411,61.8526,61.9042,4800.0
2007-05-18 10:20:00,83.91,84.07,83.85,84.07,20500.0,61.9116,62.0297,61.8674,62.0297,20500.0
2007-05-18 10:25:00,84.1,84.33,84.07,84.3,13200.0,62.0518,62.2215,62.0297,62.1994,13200.0
2007-05-18 10:30:00,84.3,84.47,84.29,84.31,12200.0,62.1994,62.3248,62.192,62.2068,12200.0
2007-05-18 10:35:00,84.38,84.38,84.29,84.31,5200.0,62.2584,62.2584,62.192,62.2068,5200.0
2007-05-18 10:40:00,84.33,84.38,84.29,84.29,3700.0,62.2215,62.2584,62.192,62.192,3700.0
2007-05-18 10:45:00,84.29,84.38,84.29,84.3,2900.0,62.192,62.2584,62.192,62.1994,2900.0
2007-05-18 10:50:00,84.3,84.32,84.21,84.23,4400.0,62.1994,62.2141,62.133,62.1477,4400.0
2007-05-18 10:55:00,84.24,84.36,84.24,84.3,2900.0,62.1551,62.2436,62.1551,62.1994,2900.0
2007-05-18 11:00:00,84.31,84.43,84.3,84.4,4100.0,62.2068,62.2953,62.1994,62.2732,4100.0
2007-05-18 11:05:00,84.4,84.48,84.39,84.46,3400.0,62.2732,62.3322,62.2658,62.3174,3400.0
2007-05-18 11:10:00,84.46,84.53,84.46,84.51,4000.0,62.3174,62.3691,62.3174,62.3543,4000.0
2007-05-18 11:15:00,84.53,84.55,84.47,84.47,5100.0,62.3691,62.3838,62.3248,62.3248,5100.0
2007-05-18 11:20:00,84.47,84.49,84.44,84.44,1600.0,62.3248,62.3396,62.3027,62.3027,1600.0
2007-05-18 11:25:00,84.43,84.43,84.31,84.31,4800.0,62.2953,62.2953,62.2068,62.2068,4800.0
2007-05-18 11:30:00,84.38,84.45,84.38,84.43,1400.0,62.2584,62.3101,62.2584,62.2953,1400.0
2007-05-18 11:35:00,84.43,84.43,84.4,84.43,800.0,62.2953,62.2953,62.2732,62.2953,800.0
2007-05-18 11:40:00,84.43,84.43,84.4,84.42,2100.0,62.2953,62.2953,62.2732,62.2879,2100.0
2007-05-18 11:45:00,84.44,84.44,84.36,84.36,3600.0,62.3027,62.3027,62.2436,62.2436,3600.0
2007-05-18 11:50:00,84.36,84.42,84.34,84.34,4200.0,62.2436,62.2879,62.2289,62.2289,4200.0
2007-05-18 11:55:00,84.34,84.36,84.31,84.33,1400.0,62.2289,62.2436,62.2068,62.2215,1400.0
2007-05-18 12:00:00,84.36,84.37,84.33,84.37,700.0,62.2436,62.251,62.2215,62.251,700.0
2007-05-18 12:05:00,84.37,84.37,84.35,84.36,1100.0,62.251,62.251,62.2363,62.2436,1100.0
2007-05-18 12:10:00,84.36,84.44,84.34,84.44,2800.0,62.2436,62.3027,62.2289,62.3027,2800.0
2007-05-18 12:15:00,84.41,84.44,84.38,84.43,3500.0,62.2805,62.3027,62.2584,62.2953,3500.0
2007-05-18 12:20:00,84.44,84.57,84.44,84.57,3500.0,62.3027,62.3986,62.3027,62.3986,3500.0
2007-05-18 12:25:00,84.58,84.62,84.56,84.6,2700.0,62.406,62.4355,62.3912,62.4207,2700.0
2007-05-18 12:30:00,84.56,84.59,84.56,84.59,1100.0,62.3912,62.4134,62.3912,62.4134,1100.0
2007-05-18 12:35:00,84.62,84.67,84.57,84.67,4100.0,62.4355,62.4724,62.3986,62.4724,4100.0
2007-05-18 12:40:00,84.67,84.77,84.6,84.7,4900.0,62.4724,62.5462,62.4207,62.4945,4900.0
2007-05-18 12:45:00,84.74,84.81,84.74,84.8,2800.0,62.524,62.5757,62.524,62.5683,2800.0
2007-05-18 12:50:00,84.81,84.82,84.78,84.8,3700.0,62.5757,62.5831,62.5535,62.5683,3700.0
2007-05-18 12:55:00,84.79,84.81,84.79,84.8,2400.0,62.5609,62.5757,62.5609,62.5683,2400.0
2007-05-18 13:00:00,84.81,84.9,84.81,84.85,5100.0,62.5757,62.6421,62.5757,62.6052,5100.0
2007-05-18 13:05:00,84.87,84.92,84.87,84.9,2200.0,62.6199,62.6568,62.6199,62.6421,2200.0
2007-05-18 13:10:00,84.89,84.91,84.85,84.87,3200.0,62.6347,62.6495,62.6052,62.6199,3200.0
2007-05-18 13:15:00,84.87,84.9,84.87,84.89,1500.0,62.6199,62.6421,62.6199,62.6347,1500.0
2007-05-18 13:20:00,84.9,84.91,84.88,84.9,4900.0,62.6421,62.6495,62.6273,62.6421,4900.0
2007-05-18 13:25:00,84.92,84.96,84.9,84.9,9600.0,62.6568,62.6863,62.6421,62.6421,9600.0
2007-05-18 13:30:00,84.95,85.05,84.91,85.0,27500.0,62.679,62.7528,62.6495,62.7159,27500.0
2007-05-18 13:35:00,84.96,84.96,84.85,84.85,2800.0,62.6863,62.6863,62.6052,62.6052,2800.0
2007-05-18 13:40:00,84.88,84.95,84.85,84.95,2200.0,62.6273,62.679,62.6052,62.679,2200.0
2007-05-18 13:45:00,84.94,84.98,84.94,84.98,900.0,62.6716,62.7011,62.6716,62.7011,900.0
2007-05-18 13:50:00,84.97,85.01,84.97,85.01,900.0,62.6937,62.7232,62.6937,62.7232,900.0
2007-05-18 13:55:00,85.03,85.03,84.98,84.98,2000.0,62.738,62.738,62.7011,62.7011,2000.0
2007-05-18 14:00:00,84.97,85.0,84.94,85.0,2900.0,62.6937,62.7159,62.6716,62.7159,2900.0
2007-05-18 14:05:00,85.02,85.02,84.9,84.96,6600.0,62.7306,62.7306,62.6421,62.6863,6600.0
2007-05-18 14:10:00,84.97,84.99,84.96,84.96,1600.0,62.6937,62.7085,62.6863,62.6863,1600.0
2007-05-18 14:15:00,84.97,84.98,84.88,84.98,7400.0,62.6937,62.7011,62.6273,62.7011,7400.0
2007-05-18 14:20:00,85.01,85.04,84.94,84.94,3600.0,62.7232,62.7454,62.6716,62.6716,3600.0
2007-05-18 14:25:00,84.98,84.98,84.87,84.91,1300.0,62.7011,62.7011,62.6199,62.6495,1300.0
2007-05-18 14:30:00,84.9,84.9,84.77,84.78,6500.0,62.6421,62.6421,62.5462,62.5535,6500.0
2007-05-18 14:35:00,84.77,84.77,84.75,84.77,1900.0,62.5462,62.5462,62.5314,62.5462,1900.0
2007-05-18 14:40:00,84.75,84.75,84.51,84.63,8000.0,62.5314,62.5314,62.3543,62.4429,8000.0
2007-05-18 14:45:00,84.6,84.63,84.59,84.63,800.0,62.4207,62.4429,62.4134,62.4429,800.0
2007-05-18 14:50:00,84.63,84.65,84.6,84.65,1800.0,62.4429,62.4576,62.4207,62.4576,1800.0
2007-05-18 14:55:00,84.65,84.73,84.65,84.73,1700.0,62.4576,62.5166,62.4576,62.5166,1700.0
2007-05-18 15:00:00,84.72,84.73,84.72,84.72,1400.0,62.5093,62.5166,62.5093,62.5093,1400.0
2007-05-18 15:05:00,84.74,84.74,84.59,84.59,2500.0,62.524,62.524,62.4134,62.4134,2500.0
2007-05-18 15:10:00,84.61,84.66,84.6,84.65,2300.0,62.4281,62.465,62.4207,62.4576,2300.0
2007-05-18 15:15:00,84.61,84.69,84.61,84.69,2100.0,62.4281,62.4871,62.4281,62.4871,2100.0
2007-05-18 15:20:00,84.69,84.76,84.69,84.7,2100.0,62.4871,62.5388,62.4871,62.4945,2100.0
2007-05-18 15:25:00,84.7,84.74,84.69,84.74,1300.0,62.4945,62.524,62.4871,62.524,1300.0
2007-05-18 15:30:00,84.73,84.81,84.73,84.8,3000.0,62.5166,62.5757,62.5166,62.5683,3000.0
2007-05-18 15:35:00,84.78,84.78,84.72,84.73,2900.0,62.5535,62.5535,62.5093,62.5166,2900.0
2007-05-18 15:40:00,84.74,84.78,84.72,84.74,5000.0,62.524,62.5535,62.5093,62.524,5000.0
2007-05-18 15:45:00,84.72,84.73,84.66,84.66,4000.0,62.5093,62.5166,62.465,62.465,4000.0
2007-05-18 15:50:00,84.68,84.7,84.65,84.7,3100.0,62.4798,62.4945,62.4576,62.4945,3100.0
2007-05-18 15:55:00,84.68,84.77,84.68,84.71,4800.0,62.4798,62.5462,62.4798,62.5019,4800.0
2007-05-21 09:30:00,84.88,84.93,84.8,84.8,5700.0,62.6273,62.6642,62.5683,62.5683,5700.0
2007-05-21 09:35:00,84.8,85.08,84.8,85.08,2500.0,62.5683,62.7749,62.5683,62.7749,2500.0
2007-05-21 09:40:00,85.12,85.12,84.96,85.05,4300.0,62.8044,62.8044,62.6863,62.7528,4300.0
2007-05-21 09:45:00,85.11,85.2,85.03,85.2,3400.0,62.797,62.8634,62.738,62.8634,3400.0
2007-05-21 09:50:00,85.14,85.2,85.09,85.09,3300.0,62.8192,62.8634,62.7823,62.7823,3300.0
2007-05-21 09:55:00,85.08,85.22,85.07,85.18,2300.0,62.7749,62.8782,62.7675,62.8487,2300.0
2007-05-21 10:00:00,85.19,85.38,85.19,85.38,2700.0,62.8561,62.9962,62.8561,62.9962,2700.0
2007-05-21 10:05:00,85.39,85.44,85.26,85.44,6400.0,63.0036,63.0405,62.9077,63.0405,6400.0
2007-05-21 10:10:00,85.38,85.38,85.22,85.22,4300.0,62.9962,62.9962,62.8782,62.8782,4300.0
2007-05-21 10:15:00,85.3,85.33,85.24,85.33,3800.0,62.9372,62.9593,62.8929,62.9593,3800.0
2007-05-21 10:20:00,85.28,85.45,85.24,85.45,1800.0,62.9225,63.0479,62.8929,63.0479,1800.0
2007-05-21 10:25:00,85.38,85.48,85.38,85.43,6100.0,62.9962,63.07,62.9962,63.0331,6100.0
2007-05-21 10:30:00,85.48,85.48,85.37,85.37,4400.0,63.07,63.07,62.9889,62.9889,4400.0
2007-05-21 10:35:00,85.35,85.35,85.28,85.28,4600.0,62.9741,62.9741,62.9225,62.9225,4600.0
2007-05-21 10:40:00,85.28,85.28,85.25,85.26,1400.0,62.9225,62.9225,62.9003,62.9077,1400.0
2007-05-21 10:45:00,85.27,85.38,85.25,85.34,6500.0,62.9151,62.9962,62.9003,62.9667,6500.0
2007-05-21 10:50:00,85.4,85.49,85.34,85.49,2400.0,63.011,63.0774,62.9667,63.0774,2400.0
2007-05-21 10:55:00,85.49,85.5,85.42,85.5,3000.0,63.0774,63.0848,63.0258,63.0848,3000.0
2007-05-21 11:00:00,85.49,85.55,85.43,85.55,4400.0,63.0774,63.1217,63.0331,63.1217,4400.0
2007-05-21 11:05:00,85.55,85.6,85.51,85.54,1800.0,63.1217,63.1586,63.0922,63.1143,1800.0
2007-05-21 11:10:00,85.54,85.54,85.46,85.48,3100.0,63.1143,63.1143,63.0553,63.07,3100.0
2007-05-21 11:15:00,85.46,85.46,85.34,85.34,3300.0,63.0553,63.0553,62.9667,62.9667,3300.0
2007-05-21 11:20:00,85.38,85.38,85.32,85.35,2000.0,62.9962,62.9962,62.952,62.9741,2000.0
2007-05-21 11:25:00,85.34,85.35,85.3,85.34,2000.0,62.9667,62.9741,62.9372,62.9667,2000.0
2007-05-21 11:30:00,85.31,85.35,85.28,85.35,2800.0,62.9446,62.9741,62.9225,62.9741,2800.0
2007-05-21 11:35:00,85.32,85.33,85.3,85.32,2900.0,62.952,62.9593,62.9372,62.952,2900.0
2007-05-21 11:40:00,85.32,85.32,85.29,85.32,800.0,62.952,62.952,62.9298,62.952,800.0
2007-05-21 11:45:00,85.32,85.33,85.3,85.33,1700.0,62.952,62.9593,62.9372,62.9593,1700.0
2007-05-21 11:50:00,85.33,85.39,85.31,85.37,2400.0,62.9593,63.0036,62.9446,62.9889,2400.0
2007-05-21 11:55:00,85.4,85.45,85.34,85.41,4300.0,63.011,63.0479,62.9667,63.0184,4300.0
2007-05-21 12:00:00,85.4,85.42,85.37,85.42,2200.0,63.011,63.0258,62.9889,63.0258,2200.0
2007-05-21 12:05:00,85.42,85.62,85.41,85.59,13500.0,63.0258,63.1733,63.0184,63.1512,13500.0
2007-05-21 12:10:00,85.61,85.7,85.56,85.7,3800.0,63.1659,63.2323,63.1291,63.2323,3800.0
2007-05-21 12:15:00,85.7,85.7,85.64,85.7,4600.0,63.2323,63.2323,63.1881,63.2323,4600.0
2007-05-21 12:20:00,85.7,85.7,85.66,85.7,3000.0,63.2323,63.2323,63.2028,63.2323,3000.0
2007-05-21 12:25:00,85.65,85.69,85.37,85.49,21800.0,63.1955,63.225,62.9889,63.0774,21800.0
2007-05-21 12:30:00,85.47,85.64,85.47,85.58,8900.0,63.0626,63.1881,63.0626,63.1438,8900.0
2007-05-21 12:35:00,85.57,85.64,85.56,85.56,1800.0,63.1364,63.1881,63.1291,63.1291,1800.0
2007-05-21 12:40:00,85.62,85.64,85.53,85.58,7100.0,63.1733,63.1881,63.1069,63.1438,7100.0
2007-05-21 12:45:00,85.59,85.61,85.55,85.58,3200.0,63.1512,63.1659,63.1217,63.1438,3200.0
2007-05-21 12:50:00,85.57,85.67,85.57,85.6,4600.0,63.1364,63.2102,63.1364,63.1586,4600.0
2007-05-21 12:55:00,85.6,85.6,85.54,85.54,900.0,63.1586,63.1586,63.1143,63.1143,900.0
2007-05-21 13:00:00,85.6,85.6,85.57,85.6,1600.0,63.1586,63.1586,63.1364,63.1586,1600.0
2007-05-21 13:05:00,85.57,85.57,85.47,85.47,3000.0,63.1364,63.1364,63.0626,63.0626,3000.0
2007-05-21 13:10:00,85.48,85.49,85.37,85.37,1700.0,63.07,63.0774,62.9889,62.9889,1700.0
2007-05-21 13:15:00,85.39,85.39,85.35,85.35,2100.0,63.0036,63.0036,62.9741,62.9741,2100.0
2007-05-21 13:20:00,85.34,85.39,85.34,85.39,600.0,62.9667,63.0036,62.9667,63.0036,600.0
2007-05-21 13:25:00,85.41,85.42,85.33,85.33,5000.0,63.0184,63.0258,62.9593,62.9593,5000.0
2007-05-21 13:30:00,85.31,85.35,85.28,85.33,3200.0,62.9446,62.9741,62.9225,62.9593,3200.0
2007-05-21 13:35:00,85.33,85.34,85.27,85.3,1600.0,62.9593,62.9667,62.9151,62.9372,1600.0
2007-05-21 13:40:00,85.31,85.35,85.25,85.31,1500.0,62.9446,62.9741,62.9003,62.9446,1500.0
2007-05-21 13:45:00,85.32,85.32,85.28,85.32,900.0,62.952,62.952,62.9225,62.952,900.0
2007-05-21 13:50:00,85.28,85.39,85.28,85.39,1200.0,62.9225,63.0036,62.9225,63.0036,1200.0
2007-05-21 13:55:00,85.35,85.41,85.31,85.4,3800.0,62.9741,63.0184,62.9446,63.011,3800.0
2007-05-21 14:00:00,85.39,85.42,85.31,85.42,1600.0,63.0036,63.0258,62.9446,63.0258,1600.0
2007-05-21 14:05:00,85.42,85.43,85.32,85.42,4400.0,63.0258,63.0331,62.952,63.0258,4400.0
2007-05-21 14:10:00,85.42,85.43,85.34,85.35,3000.0,63.0258,63.0331,62.9667,62.9741,3000.0
2007-05-21 14:15:00,85.35,85.35,85.3,85.35,1400.0,62.9741,62.9741,62.9372,62.9741,1400.0
2007-05-21 14:20:00,85.35,85.44,85.34,85.37,2000.0,62.9741,63.0405,62.9667,62.9889,2000.0
2007-05-21 14:25:00,85.43,85.46,85.43,85.45,1000.0,63.0331,63.0553,63.0331,63.0479,1000.0
2007-05-21 14:30:00,85.46,85.47,85.46,85.47,800.0,63.0553,63.0626,63.0553,63.0626,800.0
2007-05-21 14:35:00,85.47,85.52,85.44,85.51,2900.0,63.0626,63.0995,63.0405,63.0922,2900.0
2007-05-21 14:40:00,85.49,85.56,85.44,85.46,3100.0,63.0774,63.1291,63.0405,63.0553,3100.0
2007-05-21 14:45:00,85.45,85.58,85.44,85.58,2200.0,63.0479,63.1438,63.0405,63.1438,2200.0
2007-05-21 14:50:00,85.6,85.7,85.57,85.7,2500.0,63.1586,63.2323,63.1364,63.2323,2500.0
2007-05-21 14:55:00,85.65,85.67,85.47,85.48,4500.0,63.1955,63.2102,63.0626,63.07,4500.0
2007-05-21 15:00:00,85.52,85.56,85.46,85.46,2500.0,63.0995,63.1291,63.0553,63.0553,2500.0
2007-05-21 15:05:00,85.43,85.43,85.34,85.35,2700.0,63.0331,63.0331,62.9667,62.9741,2700.0
2007-05-21 15:10:00,85.39,85.53,85.33,85.47,4400.0,63.0036,63.1069,62.9593,63.0626,4400.0
2007-05-21 15:15:00,85.5,85.53,85.43,85.5,3400.0,63.0848,63.1069,63.0331,63.0848,3400.0
2007-05-21 15:20:00,85.5,85.5,85.34,85.4,3900.0,63.0848,63.0848,62.9667,63.011,3900.0
2007-05-21 15:25:00,85.41,85.45,85.23,85.23,4400.0,63.0184,63.0479,62.8856,62.8856,4400.0
2007-05-21 15:30:00,85.27,85.36,85.23,85.25,9500.0,62.9151,62.9815,62.8856,62.9003,9500.0
2007-05-21 15:35:00,85.25,85.3,85.23,85.28,4800.0,62.9003,62.9372,62.8856,62.9225,4800.0
2007-05-21 15:40:00,85.3,85.44,85.29,85.31,9900.0,62.9372,63.0405,62.9298,62.9446,9900.0
2007-05-21 15:45:00,85.31,85.45,85.31,85.38,9400.0,62.9446,63.0479,62.9446,62.9962,9400.0
2007-05-21 15:50:00,85.39,85.42,85.3,85.35,11300.0,63.0036,63.0258,62.9372,62.9741,11300.0
2007-05-21 15:55:00,85.37,85.46,85.35,85.46,13900.0,62.9889,63.0553,62.9741,63.0553,13900.0
2007-05-22 09:30:00,85.25,85.39,85.16,85.2,2900.0,62.9003,63.0036,62.8339,62.8634,2900.0
2007-05-22 09:35:00,85.22,85.4,85.22,85.34,2800.0,62.8782,63.011,62.8782,62.9667,2800.0
2007-05-22 09:40:00,85.35,85.35,85.26,85.28,1400.0,62.9741,62.9741,62.9077,62.9225,1400.0
2007-05-22 09:45:00,85.28,85.33,85.17,85.29,1900.0,62.9225,62.9593,62.8413,62.9298,1900.0
2007-05-22 09:50:00,85.21,85.39,85.16,85.39,2600.0,62.8708,63.0036,62.8339,63.0036,2600.0
2007-05-22 09:55:00,85.27,85.39,85.27,85.39,2000.0,62.9151,63.0036,62.9151,63.0036,2000.0
2007-05-22 10:00:00,85.39,85.54,85.29,85.43,4400.0,63.0036,63.1143,62.9298,63.0331,4400.0
2007-05-22 10:05:00,85.52,85.59,85.52,85.54,2300.0,63.0995,63.1512,63.0995,63.1143,2300.0
2007-05-22 10:10:00,85.56,85.6,85.51,85.59,2000.0,63.1291,63.1586,63.0922,63.1512,2000.0
2007-05-22 10:15:00,85.6,85.68,85.56,85.6,2900.0,63.1586,63.2176,63.1291,63.1586,2900.0
2007-05-22 10:20:00,85.52,85.56,85.4,85.43,1900.0,63.0995,63.1291,63.011,63.0331,1900.0
2007-05-22 10:25:00,85.43,85.69,85.43,85.69,1500.0,63.0331,63.225,63.0331,63.225,1500.0
2007-05-22 10:30:00,85.69,85.72,85.66,85.71,2500.0,63.225,63.2471,63.2028,63.2397,2500.0
2007-05-22 10:35:00,85.68,85.73,85.65,85.67,2900.0,63.2176,63.2545,63.1955,63.2102,2900.0
2007-05-22 10:40:00,85.62,85.7,85.62,85.7,2100.0,63.1733,63.2323,63.1733,63.2323,2100.0
2007-05-22 10:45:00,85.72,85.72,85.58,85.66,2900.0,63.2471,63.2471,63.1438,63.2028,2900.0
2007-05-22 10:50:00,85.58,85.58,85.49,85.56,2800.0,63.1438,63.1438,63.0774,63.1291,2800.0
2007-05-22 10:55:00,85.57,85.75,85.56,85.69,4100.0,63.1364,63.2692,63.1291,63.225,4100.0
2007-05-22 11:00:00,85.74,85.93,85.74,85.93,6800.0,63.2619,63.402,63.2619,63.402,6800.0
2007-05-22 11:05:00,85.86,85.86,85.74,85.74,5000.0,63.3504,63.3504,63.2619,63.2619,5000.0
2007-05-22 11:10:00,85.74,85.86,85.74,85.78,2200.0,63.2619,63.3504,63.2619,63.2914,2200.0
2007-05-22 11:15:00,85.85,85.85,85.82,85.83,2200.0,63.343,63.343,63.3209,63.3283,2200.0
2007-05-22 11:20:00,85.83,85.91,85.81,85.91,3600.0,63.3283,63.3873,63.3135,63.3873,3600.0
2007-05-22 11:25:00,85.91,85.91,85.85,85.85,1900.0,63.3873,63.3873,63.343,63.343,1900.0
2007-05-22 11:30:00,85.87,85.9,85.82,85.9,2600.0,63.3578,63.3799,63.3209,63.3799,2600.0
2007-05-22 11:35:00,85.9,85.9,85.78,85.82,1400.0,63.3799,63.3799,63.2914,63.3209,1400.0
2007-05-22 11:40:00,85.82,85.84,85.72,85.74,6400.0,63.3209,63.3356,63.2471,63.2619,6400.0
2007-05-22 11:45:00,85.73,85.75,85.65,85.65,2000.0,63.2545,63.2692,63.1955,63.1955,2000.0
2007-05-22 11:50:00,85.66,85.74,85.66,85.66,1000.0,63.2028,63.2619,63.2028,63.2028,1000.0
2007-05-22 11:55:00,85.63,85.67,85.6,85.67,1400.0,63.1807,63.2102,63.1586,63.2102,1400.0
2007-05-22 12:00:00,85.66,85.67,85.6,85.6,1300.0,63.2028,63.2102,63.1586,63.1586,1300.0
2007-05-22 12:05:00,85.59,85.61,85.56,85.61,2400.0,63.1512,63.1659,63.1291,63.1659,2400.0
2007-05-22 12:10:00,85.63,85.65,85.63,85.65,500.0,63.1807,63.1955,63.1807,63.1955,500.0
2007-05-22 12:15:00,85.66,85.66,85.57,85.66,1600.0,63.2028,63.2028,63.1364,63.2028,1600.0
2007-05-22 12:20:00,85.67,85.7,85.67,85.7,1100.0,63.2102,63.2323,63.2102,63.2323,1100.0
2007-05-22 12:25:00,85.7,85.7,85.53,85.53,2200.0,63.2323,63.2323,63.1069,63.1069,2200.0
2007-05-22 12:30:00,85.52,85.6,85.49,85.6,1700.0,63.0995,63.1586,63.0774,63.1586,1700.0
2007-05-22 12:35:00,85.59,85.65,85.58,85.58,900.0,63.1512,63.1955,63.1438,63.1438,900.0
2007-05-22 12:40:00,85.58,85.6,85.55,85.57,1200.0,63.1438,63.1586,63.1217,63.1364,1200.0
2007-05-22 12:45:00,85.6,85.67,85.6,85.67,1500.0,63.1586,63.2102,63.1586,63.2102,1500.0
2007-05-22 12:50:00,85.67,85.73,85.66,85.72,2200.0,63.2102,63.2545,63.2028,63.2471,2200.0
2007-05-22 12:55:00,85.74,85.82,85.72,85.82,4700.0,63.2619,63.3209,63.2471,63.3209,4700.0
2007-05-22 13:00:00,85.82,85.82,85.75,85.79,1200.0,63.3209,63.3209,63.2692,63.2988,1200.0
2007-05-22 13:05:00,85.79,85.83,85.79,85.83,1400.0,63.2988,63.3283,63.2988,63.3283,1400.0
2007-05-22 13:10:00,85.83,85.85,85.82,85.82,1500.0,63.3283,63.343,63.3209,63.3209,1500.0
2007-05-22 13:15:00,85.81,85.85,85.74,85.77,1900.0,63.3135,63.343,63.2619,63.284,1900.0
2007-05-22 13:20:00,85.75,85.83,85.75,85.83,1400.0,63.2692,63.3283,63.2692,63.3283,1400.0
2007-05-22 13:25:00,85.8,85.8,85.74,85.75,2400.0,63.3061,63.3061,63.2619,63.2692,2400.0
2007-05-22 13:30:00,85.76,85.87,85.76,85.87,1300.0,63.2766,63.3578,63.2766,63.3578,1300.0
2007-05-22 13:35:00,85.91,85.91,85.84,85.91,1500.0,63.3873,63.3873,63.3356,63.3873,1500.0
2007-05-22 13:40:00,85.91,85.91,85.84,85.9,1300.0,63.3873,63.3873,63.3356,63.3799,1300.0
2007-05-22 13:45:00,85.9,85.93,85.85,85.93,1500.0,63.3799,63.402,63.343,63.402,1500.0
2007-05-22 13:50:00,85.93,85.99,85.93,85.94,4200.0,63.402,63.4463,63.402,63.4094,4200.0
2007-05-22 13:55:00,85.95,85.96,85.89,85.9,1100.0,63.4168,63.4242,63.3725,63.3799,1100.0
2007-05-22 14:00:00,85.91,85.97,85.88,85.96,1600.0,63.3873,63.4316,63.3652,63.4242,1600.0
2007-05-22 14:05:00,85.97,86.0,85.93,85.93,4600.0,63.4316,63.4537,63.402,63.402,4600.0
2007-05-22 14:10:00,85.97,85.99,85.93,85.99,2900.0,63.4316,63.4463,63.402,63.4463,2900.0
2007-05-22 14:15:00,85.98,85.98,85.92,85.93,3000.0,63.4389,63.4389,63.3947,63.402,3000.0
2007-05-22 14:20:00,85.94,85.95,85.86,85.87,5400.0,63.4094,63.4168,63.3504,63.3578,5400.0
2007-05-22 14:25:00,85.87,85.96,85.86,85.95,4500.0,63.3578,63.4242,63.3504,63.4168,4500.0
2007-05-22 14:30:00,85.96,86.0,85.96,86.0,5100.0,63.4242,63.4537,63.4242,63.4537,5100.0
2007-05-22 14:35:00,86.0,86.0,85.86,85.86,8400.0,63.4537,63.4537,63.3504,63.3504,8400.0
2007-05-22 14:40:00,85.86,85.9,85.81,85.9,1900.0,63.3504,63.3799,63.3135,63.3799,1900.0
2007-05-22 14:45:00,85.91,85.96,85.9,85.94,1400.0,63.3873,63.4242,63.3799,63.4094,1400.0
2007-05-22 14:50:00,85.93,85.96,85.91,85.96,1700.0,63.402,63.4242,63.3873,63.4242,1700.0
2007-05-22 14:55:00,85.97,85.97,85.87,85.94,2600.0,63.4316,63.4316,63.3578,63.4094,2600.0
2007-05-22 15:00:00,85.96,85.96,85.9,85.91,2100.0,63.4242,63.4242,63.3799,63.3873,2100.0
2007-05-22 15:05:00,85.9,85.99,85.9,85.99,2200.0,63.3799,63.4463,63.3799,63.4463,2200.0
2007-05-22 15:10:00,85.99,85.99,85.94,85.95,1200.0,63.4463,63.4463,63.4094,63.4168,1200.0
2007-05-22 15:15:00,85.92,85.94,85.85,85.88,3700.0,63.3947,63.4094,63.343,63.3652,3700.0
2007-05-22 15:20:00,85.88,85.9,85.84,85.88,3100.0,63.3652,63.3799,63.3356,63.3652,3100.0
2007-05-22 15:25:00,85.88,85.88,85.82,85.88,1800.0,63.3652,63.3652,63.3209,63.3652,1800.0
2007-05-22 15:30:00,85.88,85.9,85.84,85.84,3100.0,63.3652,63.3799,63.3356,63.3356,3100.0
2007-05-22 15:35:00,85.84,85.88,85.8,85.84,3100.0,63.3356,63.3652,63.3061,63.3356,3100.0
2007-05-22 15:40:00,85.85,85.95,85.85,85.91,3500.0,63.343,63.4168,63.343,63.3873,3500.0
2007-05-22 15:45:00,85.9,85.93,85.82,85.82,3700.0,63.3799,63.402,63.3209,63.3209,3700.0
2007-05-22 15:50:00,85.82,85.88,85.77,85.87,4600.0,63.3209,63.3652,63.284,63.3578,4600.0
2007-05-22 15:55:00,85.83,85.87,85.75,85.86,10900.0,63.3283,63.3578,63.2692,63.3504,10900.0
2007-05-23 09:30:00,85.85,85.85,85.7,85.7,2500.0,63.343,63.343,63.2323,63.2323,2500.0
2007-05-23 09:35:00,85.73,85.75,85.65,85.74,2400.0,63.2545,63.2692,63.1955,63.2619,2400.0
2007-05-23 09:40:00,85.74,85.74,85.6,85.72,3700.0,63.2619,63.2619,63.1586,63.2471,3700.0
2007-05-23 09:45:00,85.81,85.81,85.71,85.78,1600.0,63.3135,63.3135,63.2397,63.2914,1600.0
2007-05-23 09:50:00,85.8,85.98,85.77,85.87,3900.0,63.3061,63.4389,63.284,63.3578,3900.0
2007-05-23 09:55:00,85.96,86.18,85.88,86.0,36900.0,63.4242,63.5865,63.3652,63.4537,36900.0
2007-05-23 10:00:00,85.94,86.11,85.94,86.11,4100.0,63.4094,63.5349,63.4094,63.5349,4100.0
2007-05-23 10:05:00,86.16,86.17,86.02,86.04,2900.0,63.5718,63.5791,63.4685,63.4832,2900.0
2007-05-23 10:10:00,86.05,86.12,85.87,85.95,6700.0,63.4906,63.5422,63.3578,63.4168,6700.0
2007-05-23 10:15:00,85.98,86.0,85.86,85.86,3300.0,63.4389,63.4537,63.3504,63.3504,3300.0
2007-05-23 10:20:00,85.9,85.9,85.81,85.9,2400.0,63.3799,63.3799,63.3135,63.3799,2400.0
2007-05-23 10:25:00,85.92,86.16,85.92,86.16,2800.0,63.3947,63.5718,63.3947,63.5718,2800.0
2007-05-23 10:30:00,86.15,86.25,86.12,86.24,4600.0,63.5644,63.6382,63.5422,63.6308,4600.0
2007-05-23 10:35:00,86.2,86.22,86.19,86.19,1500.0,63.6013,63.616,63.5939,63.5939,1500.0
2007-05-23 10:40:00,86.22,86.26,86.18,86.25,2300.0,63.616,63.6455,63.5865,63.6382,2300.0
2007-05-23 10:45:00,86.26,86.3,86.22,86.25,7300.0,63.6455,63.675,63.616,63.6382,7300.0
2007-05-23 10:50:00,86.25,86.27,86.2,86.23,2700.0,63.6382,63.6529,63.6013,63.6234,2700.0
2007-05-23 10:55:00,86.22,86.25,86.2,86.25,1500.0,63.616,63.6382,63.6013,63.6382,1500.0
2007-05-23 11:00:00,86.21,86.25,86.2,86.21,3800.0,63.6086,63.6382,63.6013,63.6086,3800.0
2007-05-23 11:05:00,86.18,86.2,86.16,86.19,1100.0,63.5865,63.6013,63.5718,63.5939,1100.0
2007-05-23 11:10:00,86.15,86.15,86.03,86.03,3200.0,63.5644,63.5644,63.4758,63.4758,3200.0
2007-05-23 11:15:00,86.03,86.1,85.96,86.1,5200.0,63.4758,63.5275,63.4242,63.5275,5200.0
2007-05-23 11:20:00,86.08,86.08,86.02,86.03,2000.0,63.5127,63.5127,63.4685,63.4758,2000.0
2007-05-23 11:25:00,86.01,86.04,86.0,86.02,1300.0,63.4611,63.4832,63.4537,63.4685,1300.0
2007-05-23 11:30:00,86.0,86.01,85.92,85.95,4400.0,63.4537,63.4611,63.3947,63.4168,4400.0
2007-05-23 11:35:00,85.95,86.01,85.9,85.98,4600.0,63.4168,63.4611,63.3799,63.4389,4600.0
2007-05-23 11:40:00,86.0,86.04,85.98,86.04,2800.0,63.4537,63.4832,63.4389,63.4832,2800.0
2007-05-23 11:45:00,86.04,86.1,86.04,86.06,1600.0,63.4832,63.5275,63.4832,63.498,1600.0
2007-05-23 11:50:00,86.09,86.09,86.06,86.09,1400.0,63.5201,63.5201,63.498,63.5201,1400.0
2007-05-23 11:55:00,86.09,86.1,85.98,85.98,4200.0,63.5201,63.5275,63.4389,63.4389,4200.0
2007-05-23 12:00:00,86.04,86.1,85.99,86.08,4400.0,63.4832,63.5275,63.4463,63.5127,4400.0
2007-05-23 12:05:00,86.08,86.15,86.01,86.05,19800.0,63.5127,63.5644,63.4611,63.4906,19800.0
2007-05-23 12:10:00,86.06,86.11,86.06,86.11,1400.0,63.498,63.5349,63.498,63.5349,1400.0
2007-05-23 12:15:00,86.12,86.17,86.09,86.17,3900.0,63.5422,63.5791,63.5201,63.5791,3900.0
2007-05-23 12:20:00,86.14,86.19,86.14,86.17,1500.0,63.557,63.5939,63.557,63.5791,1500.0
2007-05-23 12:25:00,86.16,86.21,86.16,86.16,3100.0,63.5718,63.6086,63.5718,63.5718,3100.0
2007-05-23 12:30:00,86.16,86.21,86.16,86.2,1400.0,63.5718,63.6086,63.5718,63.6013,1400.0
2007-05-23 12:35:00,86.21,86.22,86.21,86.21,1700.0,63.6086,63.616,63.6086,63.6086,1700.0
2007-05-23 12:40:00,86.21,86.24,86.19,86.24,3100.0,63.6086,63.6308,63.5939,63.6308,3100.0
2007-05-23 12:45:00,86.25,86.25,86.17,86.17,1800.0,63.6382,63.6382,63.5791,63.5791,1800.0
2007-05-23 12:50:00,86.21,86.25,86.19,86.21,3700.0,63.6086,63.6382,63.5939,63.6086,3700.0
2007-05-23 12:55:00,86.21,86.29,86.21,86.29,1000.0,63.6086,63.6677,63.6086,63.6677,1000.0
2007-05-23 13:00:00,86.29,86.3,86.24,86.25,1800.0,63.6677,63.675,63.6308,63.6382,1800.0
2007-05-23 13:05:00,86.29,86.4,86.27,86.4,2700.0,63.6677,63.7488,63.6529,63.7488,2700.0
2007-05-23 13:10:00,86.38,86.38,86.27,86.27,1600.0,63.7341,63.7341,63.6529,63.6529,1600.0
2007-05-23 13:15:00,86.29,86.29,86.27,86.28,700.0,63.6677,63.6677,63.6529,63.6603,700.0
2007-05-23 13:20:00,86.3,86.36,86.28,86.36,1400.0,63.675,63.7193,63.6603,63.7193,1400.0
2007-05-23 13:25:00,86.35,86.36,86.32,86.36,700.0,63.7119,63.7193,63.6898,63.7193,700.0
2007-05-23 13:30:00,86.31,86.36,86.31,86.35,800.0,63.6824,63.7193,63.6824,63.7119,800.0
2007-05-23 13:35:00,86.36,86.37,86.24,86.24,2800.0,63.7193,63.7267,63.6308,63.6308,2800.0
2007-05-23 13:40:00,86.22,86.32,86.21,86.32,4000.0,63.616,63.6898,63.6086,63.6898,4000.0
2007-05-23 13:45:00,86.29,86.33,86.29,86.33,2000.0,63.6677,63.6972,63.6677,63.6972,2000.0
2007-05-23 13:50:00,86.35,86.37,86.31,86.34,4500.0,63.7119,63.7267,63.6824,63.7046,4500.0
2007-05-23 13:55:00,86.32,86.32,86.17,86.17,1700.0,63.6898,63.6898,63.5791,63.5791,1700.0
2007-05-23 14:00:00,86.19,86.25,86.11,86.13,8100.0,63.5939,63.6382,63.5349,63.5496,8100.0
2007-05-23 14:05:00,86.15,86.15,86.02,86.07,17700.0,63.5644,63.5644,63.4685,63.5053,17700.0
2007-05-23 14:10:00,86.06,86.09,86.05,86.05,2700.0,63.498,63.5201,63.4906,63.4906,2700.0
2007-05-23 14:15:00,86.06,86.16,86.0,86.0,8000.0,63.498,63.5718,63.4537,63.4537,8000.0
2007-05-23 14:20:00,86.0,86.02,85.86,85.98,14500.0,63.4537,63.4685,63.3504,63.4389,14500.0
2007-05-23 14:25:00,85.92,86.0,85.75,85.79,11300.0,63.3947,63.4537,63.2692,63.2988,11300.0
2007-05-23 14:30:00,85.79,85.91,85.79,85.86,4100.0,63.2988,63.3873,63.2988,63.3504,4100.0
2007-05-23 14:35:00,85.91,85.99,85.87,85.9,8600.0,63.3873,63.4463,63.3578,63.3799,8600.0
2007-05-23 14:40:00,85.88,85.93,85.87,85.9,6500.0,63.3652,63.402,63.3578,63.3799,6500.0
2007-05-23 14:45:00,85.88,86.11,85.88,86.08,11600.0,63.3652,63.5349,63.3652,63.5127,11600.0
2007-05-23 14:50:00,86.08,86.12,86.07,86.1,2800.0,63.5127,63.5422,63.5053,63.5275,2800.0
2007-05-23 14:55:00,86.15,86.33,86.15,86.2,7100.0,63.5644,63.6972,63.5644,63.6013,7100.0
2007-05-23 15:00:00,86.2,86.22,86.13,86.18,2900.0,63.6013,63.616,63.5496,63.5865,2900.0
2007-05-23 15:05:00,86.18,86.25,86.18,86.21,11900.0,63.5865,63.6382,63.5865,63.6086,11900.0
2007-05-23 15:10:00,86.21,86.26,86.1,86.18,15700.0,63.6086,63.6455,63.5275,63.5865,15700.0
2007-05-23 15:15:00,86.16,86.26,86.09,86.24,8600.0,63.5718,63.6455,63.5201,63.6308,8600.0
2007-05-23 15:20:00,86.21,86.28,86.12,86.28,15800.0,63.6086,63.6603,63.5422,63.6603,15800.0
2007-05-23 15:25:00,86.29,86.38,86.2,86.2,12800.0,63.6677,63.7341,63.6013,63.6013,12800.0
2007-05-23 15:30:00,86.2,86.24,86.18,86.23,7800.0,63.6013,63.6308,63.5865,63.6234,7800.0
2007-05-23 15:35:00,86.24,86.32,86.17,86.17,12100.0,63.6308,63.6898,63.5791,63.5791,12100.0
2007-05-23 15:40:00,86.17,86.25,86.12,86.17,13500.0,63.5791,63.6382,63.5422,63.5791,13500.0
2007-05-23 15:45:00,86.17,86.26,86.16,86.19,14400.0,63.5791,63.6455,63.5718,63.5939,14400.0
2007-05-23 15:50:00,86.16,86.26,86.15,86.19,19100.0,63.5718,63.6455,63.5644,63.5939,19100.0
2007-05-23 15:55:00,86.17,86.28,86.16,86.19,40100.0,63.5791,63.6603,63.5718,63.5939,40100.0
2007-05-24 09:30:00,86.16,86.38,86.16,86.24,3500.0,63.5718,63.7341,63.5718,63.6308,3500.0
2007-05-24 09:35:00,86.24,86.37,86.24,86.27,500.0,63.6308,63.7267,63.6308,63.6529,500.0
2007-05-24 09:40:00,86.36,86.37,86.21,86.37,2300.0,63.7193,63.7267,63.6086,63.7267,2300.0
2007-05-24 09:45:00,86.39,86.49,86.28,86.49,3000.0,63.7415,63.8152,63.6603,63.8152,3000.0
2007-05-24 09:50:00,86.48,86.68,86.44,86.68,5500.0,63.8079,63.9554,63.7783,63.9554,5500.0
2007-05-24 09:55:00,86.67,86.7,86.58,86.58,3600.0,63.948,63.9702,63.8816,63.8816,3600.0
2007-05-24 10:00:00,86.66,86.97,86.65,86.78,9500.0,63.9407,64.1694,63.9333,64.0292,9500.0
2007-05-24 10:05:00,86.78,86.84,86.76,86.76,3100.0,64.0292,64.0735,64.0145,64.0145,3100.0
2007-05-24 10:10:00,86.73,86.8,86.73,86.74,2500.0,63.9923,64.044,63.9923,63.9997,2500.0
2007-05-24 10:15:00,86.78,86.82,86.77,86.81,1900.0,64.0292,64.0587,64.0218,64.0513,1900.0
2007-05-24 10:20:00,86.83,86.84,86.77,86.83,1700.0,64.0661,64.0735,64.0218,64.0661,1700.0
2007-05-24 10:25:00,86.82,86.82,86.76,86.8,1500.0,64.0587,64.0587,64.0145,64.044,1500.0
2007-05-24 10:30:00,86.81,86.88,86.67,86.72,5000.0,64.0513,64.103,63.948,63.9849,5000.0
2007-05-24 10:35:00,86.72,86.77,86.58,86.58,1500.0,63.9849,64.0218,63.8816,63.8816,1500.0
2007-05-24 10:40:00,86.57,86.6,86.46,86.46,7300.0,63.8743,63.8964,63.7931,63.7931,7300.0
2007-05-24 10:45:00,86.46,86.52,86.45,86.47,2500.0,63.7931,63.8374,63.7857,63.8005,2500.0
2007-05-24 10:50:00,86.5,86.57,86.48,86.57,2100.0,63.8226,63.8743,63.8079,63.8743,2100.0
2007-05-24 10:55:00,86.56,86.56,86.19,86.26,8900.0,63.8669,63.8669,63.5939,63.6455,8900.0
2007-05-24 11:00:00,86.26,86.42,86.15,86.36,12100.0,63.6455,63.7636,63.5644,63.7193,12100.0
2007-05-24 11:05:00,86.36,86.43,86.3,86.4,6700.0,63.7193,63.771,63.675,63.7488,6700.0
2007-05-24 11:10:00,86.39,86.39,86.28,86.28,3100.0,63.7415,63.7415,63.6603,63.6603,3100.0
2007-05-24 11:15:00,86.34,86.34,85.98,86.02,6300.0,63.7046,63.7046,63.4389,63.4685,6300.0
2007-05-24 11:20:00,86.02,86.04,85.98,85.98,3700.0,63.4685,63.4832,63.4389,63.4389,3700.0
2007-05-24 11:25:00,85.97,85.97,85.73,85.73,3800.0,63.4316,63.4316,63.2545,63.2545,3800.0
2007-05-24 11:30:00,85.75,85.83,85.61,85.81,8500.0,63.2692,63.3283,63.1659,63.3135,8500.0
2007-05-24 11:35:00,85.81,85.84,85.76,85.76,2900.0,63.3135,63.3356,63.2766,63.2766,2900.0
2007-05-24 11:40:00,85.74,85.78,85.59,85.78,4700.0,63.2619,63.2914,63.1512,63.2914,4700.0
2007-05-24 11:45:00,85.78,85.8,85.77,85.78,2400.0,63.2914,63.3061,63.284,63.2914,2400.0
2007-05-24 11:50:00,85.8,85.84,85.77,85.8,3700.0,63.3061,63.3356,63.284,63.3061,3700.0
2007-05-24 11:55:00,85.8,85.85,85.77,85.85,4100.0,63.3061,63.343,63.284,63.343,4100.0
2007-05-24 12:00:00,85.89,85.89,85.68,85.68,10200.0,63.3725,63.3725,63.2176,63.2176,10200.0
2007-05-24 12:05:00,85.67,85.67,85.52,85.56,8400.0,63.2102,63.2102,63.0995,63.1291,8400.0
2007-05-24 12:10:00,85.56,85.59,85.5,85.5,13100.0,63.1291,63.1512,63.0848,63.0848,13100.0
2007-05-24 12:15:00,85.52,85.53,85.45,85.51,3700.0,63.0995,63.1069,63.0479,63.0922,3700.0
2007-05-24 12:20:00,85.45,85.5,85.38,85.47,5700.0,63.0479,63.0848,62.9962,63.0626,5700.0
2007-05-24 12:25:00,85.46,85.49,85.33,85.41,4000.0,63.0553,63.0774,62.9593,63.0184,4000.0
2007-05-24 12:30:00,85.44,85.44,85.25,85.3,10800.0,63.0405,63.0405,62.9003,62.9372,10800.0
2007-05-24 12:35:00,85.3,85.35,85.15,85.32,6700.0,62.9372,62.9741,62.8265,62.952,6700.0
2007-05-24 12:40:00,85.35,85.37,85.12,85.25,3800.0,62.9741,62.9889,62.8044,62.9003,3800.0
2007-05-24 12:45:00,85.33,85.36,85.31,85.36,600.0,62.9593,62.9815,62.9446,62.9815,600.0
2007-05-24 12:50:00,85.36,85.36,85.22,85.33,3000.0,62.9815,62.9815,62.8782,62.9593,3000.0
2007-05-24 12:55:00,85.33,85.4,85.33,85.33,1300.0,62.9593,63.011,62.9593,62.9593,1300.0
2007-05-24 13:00:00,85.39,85.39,85.32,85.36,1500.0,63.0036,63.0036,62.952,62.9815,1500.0
2007-05-24 13:05:00,85.3,85.36,85.27,85.27,1300.0,62.9372,62.9815,62.9151,62.9151,1300.0
2007-05-24 13:10:00,85.3,85.3,85.25,85.25,1000.0,62.9372,62.9372,62.9003,62.9003,1000.0
2007-05-24 13:15:00,85.24,85.48,85.24,85.41,5900.0,62.8929,63.07,62.8929,63.0184,5900.0
2007-05-24 13:20:00,85.43,85.54,85.43,85.53,1000.0,63.0331,63.1143,63.0331,63.1069,1000.0
2007-05-24 13:25:00,85.53,85.54,85.41,85.41,2400.0,63.1069,63.1143,63.0184,63.0184,2400.0
2007-05-24 13:30:00,85.4,85.46,85.33,85.33,2100.0,63.011,63.0553,62.9593,62.9593,2100.0
2007-05-24 13:35:00,85.3,85.3,85.25,85.25,700.0,62.9372,62.9372,62.9003,62.9003,700.0
2007-05-24 13:40:00,85.25,85.35,85.24,85.35,2300.0,62.9003,62.9741,62.8929,62.9741,2300.0
2007-05-24 13:45:00,85.38,85.41,85.38,85.4,1300.0,62.9962,63.0184,62.9962,63.011,1300.0
2007-05-24 13:50:00,85.4,85.4,85.27,85.4,3900.0,63.011,63.011,62.9151,63.011,3900.0
2007-05-24 13:55:00,85.41,85.44,85.4,85.44,1500.0,63.0184,63.0405,63.011,63.0405,1500.0
2007-05-24 14:00:00,85.42,85.47,85.35,85.35,2700.0,63.0258,63.0626,62.9741,62.9741,2700.0
2007-05-24 14:05:00,85.32,85.38,85.27,85.34,2200.0,62.952,62.9962,62.9151,62.9667,2200.0
2007-05-24 14:10:00,85.35,85.35,85.15,85.15,3500.0,62.9741,62.9741,62.8265,62.8265,3500.0
2007-05-24 14:15:00,85.18,85.26,85.15,85.23,3400.0,62.8487,62.9077,62.8265,62.8856,3400.0
2007-05-24 14:20:00,85.23,85.35,85.18,85.3,1600.0,62.8856,62.9741,62.8487,62.9372,1600.0
2007-05-24 14:25:00,85.35,85.35,85.13,85.27,5000.0,62.9741,62.9741,62.8118,62.9151,5000.0
2007-05-24 14:30:00,85.18,85.24,85.13,85.13,5900.0,62.8487,62.8929,62.8118,62.8118,5900.0
2007-05-24 14:35:00,85.13,85.15,85.0,85.0,5900.0,62.8118,62.8265,62.7159,62.7159,5900.0
2007-05-24 14:40:00,85.0,85.13,85.0,85.07,11700.0,62.7159,62.8118,62.7159,62.7675,11700.0
2007-05-24 14:45:00,85.11,85.15,84.89,85.11,10200.0,62.797,62.8265,62.6347,62.797,10200.0
2007-05-24 14:50:00,85.04,85.09,84.94,85.06,5300.0,62.7454,62.7823,62.6716,62.7601,5300.0
2007-05-24 14:55:00,85.06,85.07,84.9,84.97,3300.0,62.7601,62.7675,62.6421,62.6937,3300.0
2007-05-24 15:00:00,84.95,85.13,84.94,85.03,5900.0,62.679,62.8118,62.6716,62.738,5900.0
2007-05-24 15:05:00,84.98,85.06,84.87,85.05,4200.0,62.7011,62.7601,62.6199,62.7528,4200.0
2007-05-24 15:10:00,85.06,85.08,84.91,84.99,2800.0,62.7601,62.7749,62.6495,62.7085,2800.0
2007-05-24 15:15:00,84.99,85.05,84.96,84.98,3000.0,62.7085,62.7528,62.6863,62.7011,3000.0
2007-05-24 15:20:00,84.97,85.04,84.91,84.96,3200.0,62.6937,62.7454,62.6495,62.6863,3200.0
2007-05-24 15:25:00,84.97,84.97,84.8,84.84,6700.0,62.6937,62.6937,62.5683,62.5978,6700.0
2007-05-24 15:30:00,84.84,84.95,84.8,84.81,8100.0,62.5978,62.679,62.5683,62.5757,8100.0
2007-05-24 15:35:00,84.83,84.84,84.75,84.75,6900.0,62.5904,62.5978,62.5314,62.5314,6900.0
2007-05-24 15:40:00,84.75,84.82,84.75,84.81,3800.0,62.5314,62.5831,62.5314,62.5757,3800.0
2007-05-24 15:45:00,84.85,84.85,84.73,84.8,7500.0,62.6052,62.6052,62.5166,62.5683,7500.0
2007-05-24 15:50:00,84.85,84.85,84.69,84.74,4200.0,62.6052,62.6052,62.4871,62.524,4200.0
2007-05-24 15:55:00,84.71,84.81,84.59,84.81,8100.0,62.5019,62.5757,62.4134,62.5757,8100.0
2007-05-25 09:30:00,84.97,84.98,84.63,84.65,5800.0,62.6937,62.7011,62.4429,62.4576,5800.0
2007-05-25 09:35:00,84.7,84.83,84.69,84.83,1300.0,62.4945,62.5904,62.4871,62.5904,1300.0
2007-05-25 09:40:00,84.75,84.91,84.71,84.83,600.0,62.5314,62.6495,62.5019,62.5904,600.0
2007-05-25 09:45:00,84.91,85.0,84.89,84.98,2800.0,62.6495,62.7159,62.6347,62.7011,2800.0
2007-05-25 09:50:00,84.99,85.25,84.99,85.25,15700.0,62.7085,62.9003,62.7085,62.9003,15700.0
2007-05-25 09:55:00,85.24,85.24,85.19,85.19,700.0,62.8929,62.8929,62.8561,62.8561,700.0
2007-05-25 10:00:00,85.21,85.43,85.19,85.38,4800.0,62.8708,63.0331,62.8561,62.9962,4800.0
2007-05-25 10:05:00,85.32,85.42,85.3,85.42,4100.0,62.952,63.0258,62.9372,63.0258,4100.0
2007-05-25 10:10:00,85.48,85.49,85.47,85.49,1700.0,63.07,63.0774,63.0626,63.0774,1700.0
2007-05-25 10:15:00,85.48,85.6,85.25,85.25,9500.0,63.07,63.1586,62.9003,62.9003,9500.0
2007-05-25 10:20:00,85.25,85.25,85.15,85.2,3300.0,62.9003,62.9003,62.8265,62.8634,3300.0
2007-05-25 10:25:00,85.19,85.21,85.09,85.09,2100.0,62.8561,62.8708,62.7823,62.7823,2100.0
2007-05-25 10:30:00,85.08,85.13,85.07,85.08,2100.0,62.7749,62.8118,62.7675,62.7749,2100.0
2007-05-25 10:35:00,85.09,85.3,85.09,85.3,2200.0,62.7823,62.9372,62.7823,62.9372,2200.0
2007-05-25 10:40:00,85.32,85.5,85.3,85.5,4600.0,62.952,63.0848,62.9372,63.0848,4600.0
2007-05-25 10:45:00,85.57,85.58,85.44,85.53,5100.0,63.1364,63.1438,63.0405,63.1069,5100.0
2007-05-25 10:50:00,85.5,85.54,85.45,85.45,2300.0,63.0848,63.1143,63.0479,63.0479,2300.0
2007-05-25 10:55:00,85.5,85.5,85.46,85.5,1200.0,63.0848,63.0848,63.0553,63.0848,1200.0
2007-05-25 11:00:00,85.52,85.59,85.49,85.57,1800.0,63.0995,63.1512,63.0774,63.1364,1800.0
2007-05-25 11:05:00,85.57,85.58,85.49,85.51,8700.0,63.1364,63.1438,63.0774,63.0922,8700.0
2007-05-25 11:10:00,85.49,85.54,85.48,85.51,7000.0,63.0774,63.1143,63.07,63.0922,7000.0
2007-05-25 11:15:00,85.53,85.6,85.5,85.6,8200.0,63.1069,63.1586,63.0848,63.1586,8200.0
2007-05-25 11:20:00,85.6,85.7,85.58,85.67,5600.0,63.1586,63.2323,63.1438,63.2102,5600.0
2007-05-25 11:25:00,85.68,85.89,85.68,85.85,15800.0,63.2176,63.3725,63.2176,63.343,15800.0
2007-05-25 11:30:00,85.85,85.91,85.82,85.88,7300.0,63.343,63.3873,63.3209,63.3652,7300.0
2007-05-25 11:35:00,85.86,85.86,85.86,85.86,900.0,63.3504,63.3504,63.3504,63.3504,900.0
2007-05-25 11:40:00,85.86,85.86,85.8,85.81,2300.0,63.3504,63.3504,63.3061,63.3135,2300.0
2007-05-25 11:45:00,85.82,85.83,85.8,85.83,1200.0,63.3209,63.3283,63.3061,63.3283,1200.0
2007-05-25 11:50:00,85.83,85.83,85.81,85.82,2600.0,63.3283,63.3283,63.3135,63.3209,2600.0
2007-05-25 11:55:00,85.82,85.83,85.79,85.79,2000.0,63.3209,63.3283,63.2988,63.2988,2000.0
2007-05-25 12:00:00,85.76,85.77,85.6,85.6,8000.0,63.2766,63.284,63.1586,63.1586,8000.0
2007-05-25 12:05:00,85.63,85.64,85.63,85.64,200.0,63.1807,63.1881,63.1807,63.1881,200.0
2007-05-25 12:10:00,85.66,85.67,85.46,85.49,5000.0,63.2028,63.2102,63.0553,63.0774,5000.0
2007-05-25 12:15:00,85.5,85.52,85.47,85.49,1000.0,63.0848,63.0995,63.0626,63.0774,1000.0
2007-05-25 12:20:00,85.52,85.58,85.51,85.55,1000.0,63.0995,63.1438,63.0922,63.1217,1000.0
2007-05-25 12:25:00,85.59,85.59,85.43,85.47,4100.0,63.1512,63.1512,63.0331,63.0626,4100.0
2007-05-25 12:30:00,85.42,85.46,85.42,85.42,2100.0,63.0258,63.0553,63.0258,63.0258,2100.0
2007-05-25 12:35:00,85.42,85.47,85.4,85.47,1400.0,63.0258,63.0626,63.011,63.0626,1400.0
2007-05-25 12:40:00,85.48,85.48,85.4,85.44,1700.0,63.07,63.07,63.011,63.0405,1700.0
2007-05-25 12:45:00,85.44,85.44,85.4,85.4,900.0,63.0405,63.0405,63.011,63.011,900.0
2007-05-25 12:50:00,85.36,85.4,85.36,85.36,500.0,62.9815,63.011,62.9815,62.9815,500.0
2007-05-25 12:55:00,85.36,85.4,85.35,85.39,900.0,62.9815,63.011,62.9741,63.0036,900.0
2007-05-25 13:00:00,85.39,85.45,85.39,85.45,1600.0,63.0036,63.0479,63.0036,63.0479,1600.0
2007-05-25 13:05:00,85.49,85.53,85.49,85.52,2400.0,63.0774,63.1069,63.0774,63.0995,2400.0
2007-05-25 13:10:00,85.52,85.65,85.52,85.56,1700.0,63.0995,63.1955,63.0995,63.1291,1700.0
2007-05-25 13:15:00,85.58,85.6,85.58,85.6,700.0,63.1438,63.1586,63.1438,63.1586,700.0
2007-05-25 13:20:00,85.63,85.63,85.59,85.63,500.0,63.1807,63.1807,63.1512,63.1807,500.0
2007-05-25 13:25:00,85.63,85.64,85.59,85.59,800.0,63.1807,63.1881,63.1512,63.1512,800.0
2007-05-25 13:30:00,85.58,85.61,85.56,85.61,900.0,63.1438,63.1659,63.1291,63.1659,900.0
2007-05-25 13:35:00,85.63,85.63,85.57,85.57,600.0,63.1807,63.1807,63.1364,63.1364,600.0
2007-05-25 13:40:00,85.6,85.6,85.57,85.59,1400.0,63.1586,63.1586,63.1364,63.1512,1400.0
2007-05-25 13:45:00,85.58,85.58,85.58,85.58,300.0,63.1438,63.1438,63.1438,63.1438,300.0
2007-05-25 13:50:00,85.58,85.58,85.53,85.57,500.0,63.1438,63.1438,63.1069,63.1364,500.0
2007-05-25 13:55:00,85.57,85.64,85.57,85.64,1200.0,63.1364,63.1881,63.1364,63.1881,1200.0
2007-05-25 14:00:00,85.6,85.61,85.55,85.6,2000.0,63.1586,63.1659,63.1217,63.1586,2000.0
2007-05-25 14:05:00,85.56,85.56,85.48,85.48,1300.0,63.1291,63.1291,63.07,63.07,1300.0
2007-05-25 14:10:00,85.49,85.51,85.45,85.46,3400.0,63.0774,63.0922,63.0479,63.0553,3400.0
2007-05-25 14:15:00,85.45,85.46,85.4,85.4,700.0,63.0479,63.0553,63.011,63.011,700.0
2007-05-25 14:20:00,85.43,85.47,85.43,85.46,1000.0,63.0331,63.0626,63.0331,63.0553,1000.0
2007-05-25 14:25:00,85.49,85.53,85.46,85.46,1700.0,63.0774,63.1069,63.0553,63.0553,1700.0
2007-05-25 14:30:00,85.45,85.47,85.45,85.47,1000.0,63.0479,63.0626,63.0479,63.0626,1000.0
2007-05-25 14:35:00,85.48,85.5,85.43,85.46,1200.0,63.07,63.0848,63.0331,63.0553,1200.0
2007-05-25 14:40:00,85.49,85.62,85.48,85.62,3300.0,63.0774,63.1733,63.07,63.1733,3300.0
2007-05-25 14:45:00,85.63,85.67,85.63,85.64,1300.0,63.1807,63.2102,63.1807,63.1881,1300.0
2007-05-25 14:50:00,85.66,85.67,85.53,85.56,2500.0,63.2028,63.2102,63.1069,63.1291,2500.0
2007-05-25 14:55:00,85.57,85.61,85.56,85.6,1100.0,63.1364,63.1659,63.1291,63.1586,1100.0
2007-05-25 15:00:00,85.64,85.65,85.59,85.59,400.0,63.1881,63.1955,63.1512,63.1512,400.0
2007-05-25 15:05:00,85.59,85.62,85.58,85.58,300.0,63.1512,63.1733,63.1438,63.1438,300.0
2007-05-25 15:10:00,85.58,85.67,85.58,85.6,1700.0,63.1438,63.2102,63.1438,63.1586,1700.0
2007-05-25 15:15:00,85.59,85.65,85.57,85.61,1200.0,63.1512,63.1955,63.1364,63.1659,1200.0
2007-05-25 15:20:00,85.59,85.61,85.55,85.61,1200.0,63.1512,63.1659,63.1217,63.1659,1200.0
2007-05-25 15:25:00,85.59,85.62,85.58,85.58,1200.0,63.1512,63.1733,63.1438,63.1438,1200.0
2007-05-25 15:30:00,85.58,85.65,85.57,85.63,4000.0,63.1438,63.1955,63.1364,63.1807,4000.0
2007-05-25 15:35:00,85.63,85.65,85.58,85.59,2200.0,63.1807,63.1955,63.1438,63.1512,2200.0
2007-05-25 15:40:00,85.62,85.67,85.62,85.64,1800.0,63.1733,63.2102,63.1733,63.1881,1800.0
2007-05-25 15:45:00,85.64,85.65,85.62,85.65,2000.0,63.1881,63.1955,63.1733,63.1955,2000.0
2007-05-25 15:50:00,85.68,85.78,85.64,85.67,6400.0,63.2176,63.2914,63.1881,63.2102,6400.0
2007-05-25 15:55:00,85.67,85.73,85.64,85.69,3800.0,63.2102,63.2545,63.1881,63.225,3800.0
2007-05-29 09:30:00,85.8,85.96,85.55,85.96,3300.0,63.3061,63.4242,63.1217,63.4242,3300.0
2007-05-29 09:35:00,85.96,85.99,85.82,85.82,1200.0,63.4242,63.4463,63.3209,63.3209,1200.0
2007-05-29 09:40:00,85.83,85.9,85.78,85.83,2100.0,63.3283,63.3799,63.2914,63.3283,2100.0
2007-05-29 09:45:00,85.79,85.84,85.74,85.84,5000.0,63.2988,63.3356,63.2619,63.3356,5000.0
2007-05-29 09:50:00,85.85,85.9,85.76,85.76,1800.0,63.343,63.3799,63.2766,63.2766,1800.0
2007-05-29 09:55:00,85.74,85.88,85.74,85.79,600.0,63.2619,63.3652,63.2619,63.2988,600.0
2007-05-29 10:00:00,85.88,85.9,85.75,85.75,4200.0,63.3652,63.3799,63.2692,63.2692,4200.0
2007-05-29 10:05:00,85.83,85.83,85.61,85.62,4000.0,63.3283,63.3283,63.1659,63.1733,4000.0
2007-05-29 10:10:00,85.63,85.74,85.6,85.67,3900.0,63.1807,63.2619,63.1586,63.2102,3900.0
2007-05-29 10:15:00,85.74,85.77,85.69,85.76,2600.0,63.2619,63.284,63.225,63.2766,2600.0
2007-05-29 10:20:00,85.8,85.8,85.71,85.71,900.0,63.3061,63.3061,63.2397,63.2397,900.0
2007-05-29 10:25:00,85.74,85.8,85.69,85.8,1800.0,63.2619,63.3061,63.225,63.3061,1800.0
2007-05-29 10:30:00,85.74,85.9,85.74,85.77,2100.0,63.2619,63.3799,63.2619,63.284,2100.0
2007-05-29 10:35:00,85.83,85.91,85.81,85.91,1100.0,63.3283,63.3873,63.3135,63.3873,1100.0
2007-05-29 10:40:00,85.9,85.99,85.85,85.89,3200.0,63.3799,63.4463,63.343,63.3725,3200.0
2007-05-29 10:45:00,85.9,85.93,85.9,85.9,1300.0,63.3799,63.402,63.3799,63.3799,1300.0
2007-05-29 10:50:00,85.94,85.96,85.91,85.96,1200.0,63.4094,63.4242,63.3873,63.4242,1200.0
2007-05-29 10:55:00,85.97,85.97,85.93,85.94,1800.0,63.4316,63.4316,63.402,63.4094,1800.0
2007-05-29 11:00:00,85.92,85.97,85.92,85.93,2100.0,63.3947,63.4316,63.3947,63.402,2100.0
2007-05-29 11:05:00,85.97,85.97,85.9,85.9,1500.0,63.4316,63.4316,63.3799,63.3799,1500.0
2007-05-29 11:10:00,85.9,85.99,85.9,85.98,3800.0,63.3799,63.4463,63.3799,63.4389,3800.0
2007-05-29 11:15:00,85.99,85.99,85.95,85.95,600.0,63.4463,63.4463,63.4168,63.4168,600.0
2007-05-29 11:20:00,85.98,86.0,85.93,85.94,1800.0,63.4389,63.4537,63.402,63.4094,1800.0
2007-05-29 11:25:00,85.99,86.0,85.96,85.99,4100.0,63.4463,63.4537,63.4242,63.4463,4100.0
2007-05-29 11:30:00,85.96,86.0,85.96,85.99,12600.0,63.4242,63.4537,63.4242,63.4463,12600.0
2007-05-29 11:35:00,86.0,86.0,85.92,85.96,2500.0,63.4537,63.4537,63.3947,63.4242,2500.0
2007-05-29 11:40:00,85.91,85.98,85.9,85.98,1300.0,63.3873,63.4389,63.3799,63.4389,1300.0
2007-05-29 11:45:00,85.93,85.94,85.91,85.91,1300.0,63.402,63.4094,63.3873,63.3873,1300.0
2007-05-29 11:50:00,85.92,85.92,85.82,85.84,2800.0,63.3947,63.3947,63.3209,63.3356,2800.0
2007-05-29 11:55:00,85.86,85.86,85.61,85.61,2600.0,63.3504,63.3504,63.1659,63.1659,2600.0
2007-05-29 12:00:00,85.6,85.62,85.57,85.61,2900.0,63.1586,63.1733,63.1364,63.1659,2900.0
2007-05-29 12:05:00,85.65,85.87,85.64,85.83,14600.0,63.1955,63.3578,63.1881,63.3283,14600.0
2007-05-29 12:10:00,85.79,85.82,85.63,85.75,12200.0,63.2988,63.3209,63.1807,63.2692,12200.0
2007-05-29 12:15:00,85.8,85.8,85.64,85.75,7100.0,63.3061,63.3061,63.1881,63.2692,7100.0
2007-05-29 12:20:00,85.78,85.89,85.78,85.85,9000.0,63.2914,63.3725,63.2914,63.343,9000.0
2007-05-29 12:25:00,85.88,85.88,85.83,85.83,1100.0,63.3652,63.3652,63.3283,63.3283,1100.0
2007-05-29 12:30:00,85.84,85.96,85.82,85.91,3700.0,63.3356,63.4242,63.3209,63.3873,3700.0
2007-05-29 12:35:00,85.93,85.94,85.87,85.89,1500.0,63.402,63.4094,63.3578,63.3725,1500.0
2007-05-29 12:40:00,85.86,85.89,85.84,85.88,1200.0,63.3504,63.3725,63.3356,63.3652,1200.0
2007-05-29 12:45:00,85.88,85.88,85.84,85.85,1200.0,63.3652,63.3652,63.3356,63.343,1200.0
2007-05-29 12:50:00,85.85,85.86,85.83,85.85,1600.0,63.343,63.3504,63.3283,63.343,1600.0
2007-05-29 12:55:00,85.84,85.9,85.84,85.9,1600.0,63.3356,63.3799,63.3356,63.3799,1600.0
2007-05-29 13:00:00,85.89,85.89,85.83,85.83,600.0,63.3725,63.3725,63.3283,63.3283,600.0
2007-05-29 13:05:00,85.82,85.84,85.8,85.8,3000.0,63.3209,63.3356,63.3061,63.3061,3000.0
2007-05-29 13:10:00,85.87,85.9,85.84,85.87,1200.0,63.3578,63.3799,63.3356,63.3578,1200.0
2007-05-29 13:15:00,85.88,85.88,85.8,85.8,400.0,63.3652,63.3652,63.3061,63.3061,400.0
2007-05-29 13:20:00,85.85,85.85,85.53,85.53,4300.0,63.343,63.343,63.1069,63.1069,4300.0
2007-05-29 13:25:00,85.53,85.59,85.52,85.57,1700.0,63.1069,63.1512,63.0995,63.1364,1700.0
2007-05-29 13:30:00,85.56,85.57,85.56,85.56,700.0,63.1291,63.1364,63.1291,63.1291,700.0
2007-05-29 13:35:00,85.6,85.6,85.51,85.51,1100.0,63.1586,63.1586,63.0922,63.0922,1100.0
2007-05-29 13:40:00,85.56,85.56,85.5,85.55,3500.0,63.1291,63.1291,63.0848,63.1217,3500.0
2007-05-29 13:45:00,85.58,85.58,85.53,85.53,400.0,63.1438,63.1438,63.1069,63.1069,400.0
2007-05-29 13:50:00,85.58,85.63,85.57,85.63,1600.0,63.1438,63.1807,63.1364,63.1807,1600.0
2007-05-29 13:55:00,85.65,85.69,85.62,85.68,900.0,63.1955,63.225,63.1733,63.2176,900.0
2007-05-29 14:00:00,85.66,85.66,85.57,85.63,1400.0,63.2028,63.2028,63.1364,63.1807,1400.0
2007-05-29 14:05:00,85.63,85.74,85.61,85.73,3200.0,63.1807,63.2619,63.1659,63.2545,3200.0
2007-05-29 14:10:00,85.71,85.75,85.65,85.75,1600.0,63.2397,63.2692,63.1955,63.2692,1600.0
2007-05-29 14:15:00,85.71,85.71,85.57,85.61,3900.0,63.2397,63.2397,63.1364,63.1659,3900.0
2007-05-29 14:20:00,85.67,85.71,85.67,85.71,500.0,63.2102,63.2397,63.2102,63.2397,500.0
2007-05-29 14:25:00,85.64,85.69,85.63,85.67,2200.0,63.1881,63.225,63.1807,63.2102,2200.0
2007-05-29 14:30:00,85.6,85.6,85.51,85.58,2900.0,63.1586,63.1586,63.0922,63.1438,2900.0
2007-05-29 14:35:00,85.58,85.64,85.58,85.63,1300.0,63.1438,63.1881,63.1438,63.1807,1300.0
2007-05-29 14:40:00,85.61,85.65,85.61,85.62,2100.0,63.1659,63.1955,63.1659,63.1733,2100.0
2007-05-29 14:45:00,85.62,85.66,85.6,85.66,1000.0,63.1733,63.2028,63.1586,63.2028,1000.0
2007-05-29 14:50:00,85.7,85.7,85.62,85.62,1700.0,63.2323,63.2323,63.1733,63.1733,1700.0
2007-05-29 14:55:00,85.6,85.69,85.6,85.66,2200.0,63.1586,63.225,63.1586,63.2028,2200.0
2007-05-29 15:00:00,85.62,85.67,85.62,85.67,1100.0,63.1733,63.2102,63.1733,63.2102,1100.0
2007-05-29 15:05:00,85.68,85.7,85.64,85.64,4000.0,63.2176,63.2323,63.1881,63.1881,4000.0
2007-05-29 15:10:00,85.68,85.68,85.63,85.68,1600.0,63.2176,63.2176,63.1807,63.2176,1600.0
2007-05-29 15:15:00,85.64,85.73,85.63,85.71,4500.0,63.1881,63.2545,63.1807,63.2397,4500.0
2007-05-29 15:20:00,85.73,85.75,85.65,85.67,5400.0,63.2545,63.2692,63.1955,63.2102,5400.0
2007-05-29 15:25:00,85.66,85.68,85.66,85.67,3100.0,63.2028,63.2176,63.2028,63.2102,3100.0
2007-05-29 15:30:00,85.68,85.69,85.64,85.65,5300.0,63.2176,63.225,63.1881,63.1955,5300.0
2007-05-29 15:35:00,85.65,85.72,85.65,85.68,3100.0,63.1955,63.2471,63.1955,63.2176,3100.0
2007-05-29 15:40:00,85.68,85.75,85.68,85.74,5200.0,63.2176,63.2692,63.2176,63.2619,5200.0
2007-05-29 15:45:00,85.73,85.79,85.71,85.72,7600.0,63.2545,63.2988,63.2397,63.2471,7600.0
2007-05-29 15:50:00,85.76,85.84,85.69,85.76,13400.0,63.2766,63.3356,63.225,63.2766,13400.0
2007-05-29 15:55:00,85.76,85.87,85.72,85.76,21600.0,63.2766,63.3578,63.2471,63.2766,21600.0
2007-05-30 09:30:00,85.6,85.7,85.45,85.45,3800.0,63.1586,63.2323,63.0479,63.0479,3800.0
2007-05-30 09:35:00,85.53,85.66,85.48,85.48,1300.0,63.1069,63.2028,63.07,63.07,1300.0
2007-05-30 09:40:00,85.57,85.59,85.5,85.52,900.0,63.1364,63.1512,63.0848,63.0995,900.0
2007-05-30 09:45:00,85.52,85.6,85.4,85.42,9200.0,63.0995,63.1586,63.011,63.0258,9200.0
2007-05-30 09:50:00,85.42,85.5,85.37,85.48,19500.0,63.0258,63.0848,62.9889,63.07,19500.0
2007-05-30 09:55:00,85.49,85.6,85.46,85.5,8400.0,63.0774,63.1586,63.0553,63.0848,8400.0
2007-05-30 10:00:00,85.59,85.6,85.52,85.55,2600.0,63.1512,63.1586,63.0995,63.1217,2600.0
2007-05-30 10:05:00,85.6,85.6,85.54,85.58,10500.0,63.1586,63.1586,63.1143,63.1438,10500.0
2007-05-30 10:10:00,85.6,85.7,85.54,85.7,19800.0,63.1586,63.2323,63.1143,63.2323,19800.0
2007-05-30 10:15:00,85.7,85.8,85.69,85.8,9100.0,63.2323,63.3061,63.225,63.3061,9100.0
2007-05-30 10:20:00,85.76,85.8,85.68,85.77,2400.0,63.2766,63.3061,63.2176,63.284,2400.0
2007-05-30 10:25:00,85.74,85.79,85.66,85.74,2000.0,63.2619,63.2988,63.2028,63.2619,2000.0
2007-05-30 10:30:00,85.74,85.81,85.64,85.71,7300.0,63.2619,63.3135,63.1881,63.2397,7300.0
2007-05-30 10:35:00,85.7,85.88,85.68,85.85,4300.0,63.2323,63.3652,63.2176,63.343,4300.0
2007-05-30 10:40:00,85.83,85.91,85.8,85.91,4700.0,63.3283,63.3873,63.3061,63.3873,4700.0
2007-05-30 10:45:00,85.94,85.99,85.82,85.96,4600.0,63.4094,63.4463,63.3209,63.4242,4600.0
2007-05-30 10:50:00,85.96,85.96,85.9,85.96,1700.0,63.4242,63.4242,63.3799,63.4242,1700.0
2007-05-30 10:55:00,85.98,85.98,85.93,85.94,1400.0,63.4389,63.4389,63.402,63.4094,1400.0
2007-05-30 11:00:00,85.87,85.94,85.87,85.94,500.0,63.3578,63.4094,63.3578,63.4094,500.0
2007-05-30 11:05:00,85.93,86.0,85.93,86.0,4200.0,63.402,63.4537,63.402,63.4537,4200.0
2007-05-30 11:10:00,86.0,86.0,85.92,85.92,2900.0,63.4537,63.4537,63.3947,63.3947,2900.0
2007-05-30 11:15:00,85.93,86.0,85.91,85.99,1900.0,63.402,63.4537,63.3873,63.4463,1900.0
2007-05-30 11:20:00,85.99,86.19,85.96,86.19,18200.0,63.4463,63.5939,63.4242,63.5939,18200.0
2007-05-30 11:25:00,86.17,86.19,86.12,86.12,2300.0,63.5791,63.5939,63.5422,63.5422,2300.0
2007-05-30 11:30:00,86.15,86.16,86.1,86.15,12100.0,63.5644,63.5718,63.5275,63.5644,12100.0
2007-05-30 11:35:00,86.15,86.23,86.15,86.23,5600.0,63.5644,63.6234,63.5644,63.6234,5600.0
2007-05-30 11:40:00,86.24,86.26,86.2,86.25,3700.0,63.6308,63.6455,63.6013,63.6382,3700.0
2007-05-30 11:45:00,86.26,86.29,86.22,86.29,1100.0,63.6455,63.6677,63.616,63.6677,1100.0
2007-05-30 11:50:00,86.24,86.3,86.23,86.3,1700.0,63.6308,63.675,63.6234,63.675,1700.0
2007-05-30 11:55:00,86.3,86.3,86.23,86.27,1900.0,63.675,63.675,63.6234,63.6529,1900.0
2007-05-30 12:00:00,86.3,86.3,86.27,86.3,1100.0,63.675,63.675,63.6529,63.675,1100.0
2007-05-30 12:05:00,86.3,86.36,86.29,86.3,2900.0,63.675,63.7193,63.6677,63.675,2900.0
2007-05-30 12:10:00,86.36,86.39,86.35,86.35,1000.0,63.7193,63.7415,63.7119,63.7119,1000.0
2007-05-30 12:15:00,86.35,86.38,86.34,86.37,1000.0,63.7119,63.7341,63.7046,63.7267,1000.0
2007-05-30 12:20:00,86.37,86.5,86.36,86.46,3800.0,63.7267,63.8226,63.7193,63.7931,3800.0
2007-05-30 12:25:00,86.46,86.5,86.42,86.49,1800.0,63.7931,63.8226,63.7636,63.8152,1800.0
2007-05-30 12:30:00,86.5,86.55,86.48,86.55,5100.0,63.8226,63.8595,63.8079,63.8595,5100.0
2007-05-30 12:35:00,86.53,86.53,86.5,86.51,4100.0,63.8447,63.8447,63.8226,63.83,4100.0
2007-05-30 12:40:00,86.52,86.67,86.52,86.62,8200.0,63.8374,63.948,63.8374,63.9112,8200.0
2007-05-30 12:45:00,86.59,86.62,86.58,86.62,1000.0,63.889,63.9112,63.8816,63.9112,1000.0
2007-05-30 12:50:00,86.6,86.63,86.57,86.58,2200.0,63.8964,63.9185,63.8743,63.8816,2200.0
2007-05-30 12:55:00,86.58,86.6,86.53,86.6,2700.0,63.8816,63.8964,63.8447,63.8964,2700.0
2007-05-30 13:00:00,86.6,86.64,86.52,86.52,9200.0,63.8964,63.9259,63.8374,63.8374,9200.0
2007-05-30 13:05:00,86.55,86.56,86.54,86.55,700.0,63.8595,63.8669,63.8521,63.8595,700.0
2007-05-30 13:10:00,86.55,86.56,86.51,86.53,1200.0,63.8595,63.8669,63.83,63.8447,1200.0
2007-05-30 13:15:00,86.53,86.55,86.5,86.55,3100.0,63.8447,63.8595,63.8226,63.8595,3100.0
2007-05-30 13:20:00,86.55,86.56,86.55,86.56,500.0,63.8595,63.8669,63.8595,63.8669,500.0
2007-05-30 13:25:00,86.55,86.6,86.52,86.6,5200.0,63.8595,63.8964,63.8374,63.8964,5200.0
2007-05-30 13:30:00,86.61,86.67,86.61,86.65,5000.0,63.9038,63.948,63.9038,63.9333,5000.0
2007-05-30 13:35:00,86.64,86.64,86.52,86.6,7500.0,63.9259,63.9259,63.8374,63.8964,7500.0
2007-05-30 13:40:00,86.58,86.64,86.52,86.58,15500.0,63.8816,63.9259,63.8374,63.8816,15500.0
2007-05-30 13:45:00,86.57,86.58,86.51,86.57,7500.0,63.8743,63.8816,63.83,63.8743,7500.0
2007-05-30 13:50:00,86.58,86.58,86.56,86.57,1700.0,63.8816,63.8816,63.8669,63.8743,1700.0
2007-05-30 13:55:00,86.57,86.57,86.54,86.57,4000.0,63.8743,63.8743,63.8521,63.8743,4000.0
2007-05-30 14:00:00,86.56,86.68,86.45,86.45,10600.0,63.8669,63.9554,63.7857,63.7857,10600.0
2007-05-30 14:05:00,86.45,86.6,86.3,86.51,12500.0,63.7857,63.8964,63.675,63.83,12500.0
2007-05-30 14:10:00,86.5,86.69,86.5,86.62,7300.0,63.8226,63.9628,63.8226,63.9112,7300.0
2007-05-30 14:15:00,86.64,86.69,86.48,86.57,5700.0,63.9259,63.9628,63.8079,63.8743,5700.0
2007-05-30 14:20:00,86.53,86.55,86.39,86.55,8700.0,63.8447,63.8595,63.7415,63.8595,8700.0
2007-05-30 14:25:00,86.56,86.75,86.53,86.72,7600.0,63.8669,64.0071,63.8447,63.9849,7600.0
2007-05-30 14:30:00,86.72,86.81,86.62,86.7,11600.0,63.9849,64.0513,63.9112,63.9702,11600.0
2007-05-30 14:35:00,86.74,86.95,86.74,86.81,4200.0,63.9997,64.1546,63.9997,64.0513,4200.0
2007-05-30 14:40:00,86.81,86.99,86.81,86.97,3500.0,64.0513,64.1842,64.0513,64.1694,3500.0
2007-05-30 14:45:00,86.98,86.98,86.86,86.86,1800.0,64.1768,64.1768,64.0882,64.0882,1800.0
2007-05-30 14:50:00,86.81,86.92,86.81,86.91,2300.0,64.0513,64.1325,64.0513,64.1251,2300.0
2007-05-30 14:55:00,86.96,86.99,86.87,86.93,2000.0,64.162,64.1842,64.0956,64.1399,2000.0
2007-05-30 15:00:00,86.97,86.98,86.94,86.97,3000.0,64.1694,64.1768,64.1473,64.1694,3000.0
2007-05-30 15:05:00,86.97,86.99,86.94,86.97,4900.0,64.1694,64.1842,64.1473,64.1694,4900.0
2007-05-30 15:10:00,86.98,87.0,86.93,86.93,4100.0,64.1768,64.1915,64.1399,64.1399,4100.0
2007-05-30 15:15:00,86.9,86.94,86.9,86.94,2600.0,64.1177,64.1473,64.1177,64.1473,2600.0
2007-05-30 15:20:00,86.94,86.95,86.88,86.88,4600.0,64.1473,64.1546,64.103,64.103,4600.0
2007-05-30 15:25:00,86.9,86.96,86.88,86.95,5800.0,64.1177,64.162,64.103,64.1546,5800.0
2007-05-30 15:30:00,86.96,87.0,86.95,87.0,5100.0,64.162,64.1915,64.1546,64.1915,5100.0
2007-05-30 15:35:00,87.0,87.0,86.95,87.0,13800.0,64.1915,64.1915,64.1546,64.1915,13800.0
2007-05-30 15:40:00,87.0,87.13,87.0,87.13,10500.0,64.1915,64.2874,64.1915,64.2874,10500.0
2007-05-30 15:45:00,87.14,87.19,87.0,87.02,9800.0,64.2948,64.3317,64.1915,64.2063,9800.0
2007-05-30 15:50:00,87.02,87.16,87.02,87.11,6100.0,64.2063,64.3096,64.2063,64.2727,6100.0
2007-05-30 15:55:00,87.11,87.17,87.08,87.17,4400.0,64.2727,64.317,64.2506,64.317,4400.0
2007-05-31 09:30:00,87.26,87.5,86.8,87.39,7400.0,64.3834,64.5604,64.044,64.4793,7400.0
2007-05-31 09:35:00,87.38,87.38,87.11,87.15,3900.0,64.4719,64.4719,64.2727,64.3022,3900.0
2007-05-31 09:40:00,87.17,87.39,87.15,87.32,4200.0,64.317,64.4793,64.3022,64.4276,4200.0
2007-05-31 09:45:00,87.28,87.35,87.26,87.35,2100.0,64.3981,64.4498,64.3834,64.4498,2100.0
2007-05-31 09:50:00,87.35,87.4,87.32,87.32,6800.0,64.4498,64.4867,64.4276,64.4276,6800.0
2007-05-31 09:55:00,87.32,87.35,87.29,87.29,1100.0,64.4276,64.4498,64.4055,64.4055,1100.0
2007-05-31 10:00:00,87.32,87.43,87.31,87.31,3600.0,64.4276,64.5088,64.4203,64.4203,3600.0
2007-05-31 10:05:00,87.32,87.35,87.28,87.28,4800.0,64.4276,64.4498,64.3981,64.3981,4800.0
2007-05-31 10:10:00,87.28,87.35,87.25,87.35,3900.0,64.3981,64.4498,64.376,64.4498,3900.0
2007-05-31 10:15:00,87.33,87.37,87.33,87.34,1300.0,64.435,64.4645,64.435,64.4424,1300.0
2007-05-31 10:20:00,87.36,87.36,87.31,87.34,1400.0,64.4572,64.4572,64.4203,64.4424,1400.0
2007-05-31 10:25:00,87.33,87.35,87.3,87.33,1100.0,64.435,64.4498,64.4129,64.435,1100.0
2007-05-31 10:30:00,87.32,87.33,87.3,87.32,1700.0,64.4276,64.435,64.4129,64.4276,1700.0
2007-05-31 10:35:00,87.31,87.36,87.28,87.3,8300.0,64.4203,64.4572,64.3981,64.4129,8300.0
2007-05-31 10:40:00,87.29,87.32,87.26,87.32,4500.0,64.4055,64.4276,64.3834,64.4276,4500.0
2007-05-31 10:45:00,87.32,87.33,87.26,87.29,6400.0,64.4276,64.435,64.3834,64.4055,6400.0
2007-05-31 10:50:00,87.31,87.32,87.3,87.32,1100.0,64.4203,64.4276,64.4129,64.4276,1100.0
2007-05-31 10:55:00,87.33,87.42,87.32,87.37,3500.0,64.435,64.5014,64.4276,64.4645,3500.0
2007-05-31 11:00:00,87.33,87.36,87.31,87.33,1200.0,64.435,64.4572,64.4203,64.435,1200.0
2007-05-31 11:05:00,87.32,87.32,87.28,87.28,2000.0,64.4276,64.4276,64.3981,64.3981,2000.0
2007-05-31 11:10:00,87.31,87.32,87.27,87.32,1700.0,64.4203,64.4276,64.3907,64.4276,1700.0
2007-05-31 11:15:00,87.32,87.33,87.26,87.31,3400.0,64.4276,64.435,64.3834,64.4203,3400.0
2007-05-31 11:20:00,87.32,87.34,87.3,87.31,2400.0,64.4276,64.4424,64.4129,64.4203,2400.0
2007-05-31 11:25:00,87.29,87.34,87.28,87.28,1600.0,64.4055,64.4424,64.3981,64.3981,1600.0
2007-05-31 11:30:00,87.3,87.32,87.29,87.32,2400.0,64.4129,64.4276,64.4055,64.4276,2400.0
2007-05-31 11:35:00,87.32,87.35,87.32,87.34,1400.0,64.4276,64.4498,64.4276,64.4424,1400.0
2007-05-31 11:40:00,87.34,87.38,87.34,87.38,2400.0,64.4424,64.4719,64.4424,64.4719,2400.0
2007-05-31 11:45:00,87.38,87.4,87.37,87.37,2600.0,64.4719,64.4867,64.4645,64.4645,2600.0
2007-05-31 11:50:00,87.36,87.37,87.3,87.3,2000.0,64.4572,64.4645,64.4129,64.4129,2000.0
2007-05-31 11:55:00,87.33,87.33,87.33,87.33,500.0,64.435,64.435,64.435,64.435,500.0
2007-05-31 12:00:00,87.35,87.38,87.33,87.35,1700.0,64.4498,64.4719,64.435,64.4498,1700.0
2007-05-31 12:05:00,87.35,87.38,87.35,87.38,400.0,64.4498,64.4719,64.4498,64.4719,400.0
2007-05-31 12:10:00,87.44,87.5,87.44,87.5,2200.0,64.5162,64.5604,64.5162,64.5604,2200.0
2007-05-31 12:15:00,87.5,87.5,87.48,87.5,2700.0,64.5604,64.5604,64.5457,64.5604,2700.0
2007-05-31 12:20:00,87.48,87.66,87.47,87.63,7300.0,64.5457,64.6785,64.5383,64.6564,7300.0
2007-05-31 12:25:00,87.66,87.7,87.65,87.7,2600.0,64.6785,64.708,64.6711,64.708,2600.0
2007-05-31 12:30:00,87.7,87.77,87.7,87.71,7000.0,64.708,64.7597,64.708,64.7154,7000.0
2007-05-31 12:35:00,87.72,87.75,87.72,87.74,1500.0,64.7228,64.7449,64.7228,64.7375,1500.0
2007-05-31 12:40:00,87.74,87.75,87.73,87.73,1400.0,64.7375,64.7449,64.7301,64.7301,1400.0
2007-05-31 12:45:00,87.75,87.75,87.73,87.75,400.0,64.7449,64.7449,64.7301,64.7449,400.0
2007-05-31 12:50:00,87.74,87.8,87.74,87.78,2800.0,64.7375,64.7818,64.7375,64.767,2800.0
2007-05-31 12:55:00,87.78,87.83,87.78,87.82,3300.0,64.767,64.8039,64.767,64.7966,3300.0
2007-05-31 13:00:00,87.82,87.84,87.73,87.73,5400.0,64.7966,64.8113,64.7301,64.7301,5400.0
2007-05-31 13:05:00,87.73,87.78,87.6,87.6,10000.0,64.7301,64.767,64.6342,64.6342,10000.0
2007-05-31 13:10:00,87.6,87.71,87.59,87.67,7400.0,64.6342,64.7154,64.6269,64.6859,7400.0
2007-05-31 13:15:00,87.69,87.71,87.58,87.58,14200.0,64.7006,64.7154,64.6195,64.6195,14200.0
2007-05-31 13:20:00,87.6,87.6,87.53,87.56,7400.0,64.6342,64.6342,64.5826,64.6047,7400.0
2007-05-31 13:25:00,87.56,87.56,87.46,87.47,5600.0,64.6047,64.6047,64.5309,64.5383,5600.0
2007-05-31 13:30:00,87.47,87.57,87.45,87.56,3100.0,64.5383,64.6121,64.5236,64.6047,3100.0
2007-05-31 13:35:00,87.54,87.56,87.52,87.52,2600.0,64.59,64.6047,64.5752,64.5752,2600.0
2007-05-31 13:40:00,87.5,87.56,87.5,87.53,3800.0,64.5604,64.6047,64.5604,64.5826,3800.0
2007-05-31 13:45:00,87.55,87.62,87.55,87.56,3700.0,64.5973,64.649,64.5973,64.6047,3700.0
2007-05-31 13:50:00,87.61,87.7,87.61,87.69,2400.0,64.6416,64.708,64.6416,64.7006,2400.0
2007-05-31 13:55:00,87.7,87.75,87.69,87.74,3100.0,64.708,64.7449,64.7006,64.7375,3100.0
2007-05-31 14:00:00,87.71,87.71,87.64,87.66,1800.0,64.7154,64.7154,64.6637,64.6785,1800.0
2007-05-31 14:05:00,87.65,87.71,87.62,87.71,3200.0,64.6711,64.7154,64.649,64.7154,3200.0
2007-05-31 14:10:00,87.76,87.83,87.76,87.83,2800.0,64.7523,64.8039,64.7523,64.8039,2800.0
2007-05-31 14:15:00,87.8,87.8,87.71,87.76,3300.0,64.7818,64.7818,64.7154,64.7523,3300.0
2007-05-31 14:20:00,87.76,87.83,87.75,87.83,2600.0,64.7523,64.8039,64.7449,64.8039,2600.0
2007-05-31 14:25:00,87.83,87.88,87.79,87.79,4300.0,64.8039,64.8408,64.7744,64.7744,4300.0
2007-05-31 14:30:00,87.78,87.86,87.78,87.85,2100.0,64.767,64.8261,64.767,64.8187,2100.0
2007-05-31 14:35:00,87.89,87.89,87.78,87.78,4100.0,64.8482,64.8482,64.767,64.767,4100.0
2007-05-31 14:40:00,87.77,87.77,87.69,87.69,6100.0,64.7597,64.7597,64.7006,64.7006,6100.0
2007-05-31 14:45:00,87.69,87.76,87.69,87.76,3500.0,64.7006,64.7523,64.7006,64.7523,3500.0
2007-05-31 14:50:00,87.78,88.03,87.78,88.01,9100.0,64.767,64.9515,64.767,64.9367,9100.0
2007-05-31 14:55:00,88.01,88.01,87.75,87.78,7100.0,64.9367,64.9367,64.7449,64.767,7100.0
2007-05-31 15:00:00,87.77,87.84,87.75,87.84,4800.0,64.7597,64.8113,64.7449,64.8113,4800.0
2007-05-31 15:05:00,87.84,87.88,87.82,87.85,3500.0,64.8113,64.8408,64.7966,64.8187,3500.0
2007-05-31 15:10:00,87.86,87.89,87.84,87.89,6300.0,64.8261,64.8482,64.8113,64.8482,6300.0
2007-05-31 15:15:00,87.88,87.89,87.82,87.83,3200.0,64.8408,64.8482,64.7966,64.8039,3200.0
2007-05-31 15:20:00,87.85,87.88,87.85,87.88,3400.0,64.8187,64.8408,64.8187,64.8408,3400.0
2007-05-31 15:25:00,87.88,87.92,87.79,87.79,6200.0,64.8408,64.8703,64.7744,64.7744,6200.0
2007-05-31 15:30:00,87.77,87.78,87.72,87.72,3700.0,64.7597,64.767,64.7228,64.7228,3700.0
2007-05-31 15:35:00,87.72,87.84,87.7,87.81,4200.0,64.7228,64.8113,64.708,64.7892,4200.0
2007-05-31 15:40:00,87.81,87.91,87.8,87.91,6600.0,64.7892,64.863,64.7818,64.863,6600.0
2007-05-31 15:45:00,87.92,87.94,87.9,87.91,5500.0,64.8703,64.8851,64.8556,64.863,5500.0
2007-05-31 15:50:00,87.91,87.94,87.91,87.92,3800.0,64.863,64.8851,64.863,64.8703,3800.0
2007-05-31 15:55:00,87.93,88.04,87.89,87.95,10700.0,64.8777,64.9589,64.8482,64.8925,10700.0
2007-06-01 09:30:00,88.05,88.49,88.04,88.3,8500.0,64.9663,65.2909,64.9589,65.1507,8500.0
2007-06-01 09:35:00,88.57,88.62,88.24,88.27,3900.0,65.3499,65.3868,65.1064,65.1286,3900.0
2007-06-01 09:40:00,88.3,88.38,88.2,88.25,4900.0,65.1507,65.2097,65.0769,65.1138,4900.0
2007-06-01 09:45:00,88.29,88.29,88.18,88.26,3500.0,65.1433,65.1433,65.0622,65.1212,3500.0
2007-06-01 09:50:00,88.29,88.45,88.29,88.4,4400.0,65.1433,65.2614,65.1433,65.2245,4400.0
2007-06-01 09:55:00,88.43,88.43,88.4,88.4,1000.0,65.2466,65.2466,65.2245,65.2245,1000.0
2007-06-01 10:00:00,88.36,88.65,88.35,88.65,11400.0,65.195,65.409,65.1876,65.409,11400.0
2007-06-01 10:05:00,88.59,88.59,88.5,88.5,2800.0,65.3647,65.3647,65.2983,65.2983,2800.0
2007-06-01 10:10:00,88.51,88.51,88.4,88.4,4500.0,65.3057,65.3057,65.2245,65.2245,4500.0
2007-06-01 10:15:00,88.42,88.42,88.35,88.42,4900.0,65.2393,65.2393,65.1876,65.2393,4900.0
2007-06-01 10:20:00,88.4,88.4,88.35,88.37,2800.0,65.2245,65.2245,65.1876,65.2024,2800.0
2007-06-01 10:25:00,88.37,88.41,88.35,88.39,8100.0,65.2024,65.2319,65.1876,65.2171,8100.0
2007-06-01 10:30:00,88.38,88.5,88.38,88.48,4400.0,65.2097,65.2983,65.2097,65.2835,4400.0
2007-06-01 10:35:00,88.46,88.46,88.41,88.42,3400.0,65.2688,65.2688,65.2319,65.2393,3400.0
2007-06-01 10:40:00,88.42,88.42,88.36,88.38,3800.0,65.2393,65.2393,65.195,65.2097,3800.0
2007-06-01 10:45:00,88.39,88.45,88.35,88.39,4700.0,65.2171,65.2614,65.1876,65.2171,4700.0
2007-06-01 10:50:00,88.41,88.46,88.4,88.45,9200.0,65.2319,65.2688,65.2245,65.2614,9200.0
2007-06-01 10:55:00,88.44,88.54,88.41,88.54,4000.0,65.254,65.3278,65.2319,65.3278,4000.0
2007-06-01 11:00:00,88.55,88.68,88.51,88.61,8500.0,65.3352,65.4311,65.3057,65.3794,8500.0
2007-06-01 11:05:00,88.6,88.71,88.6,88.69,8700.0,65.3721,65.4532,65.3721,65.4385,8700.0
2007-06-01 11:10:00,88.71,88.75,88.68,88.74,2700.0,65.4532,65.4827,65.4311,65.4754,2700.0
2007-06-01 11:15:00,88.74,89.0,88.74,88.97,19500.0,65.4754,65.6672,65.4754,65.6451,19500.0
2007-06-01 11:20:00,88.97,89.03,88.91,88.95,15400.0,65.6451,65.6893,65.6008,65.6303,15400.0
2007-06-01 11:25:00,88.93,89.08,88.9,88.98,22900.0,65.6155,65.7262,65.5934,65.6524,22900.0
2007-06-01 11:30:00,88.99,89.0,88.91,88.95,4200.0,65.6598,65.6672,65.6008,65.6303,4200.0
2007-06-01 11:35:00,88.96,88.97,88.9,88.93,5000.0,65.6377,65.6451,65.5934,65.6155,5000.0
2007-06-01 11:40:00,88.93,89.06,88.89,88.97,14200.0,65.6155,65.7115,65.586,65.6451,14200.0
2007-06-01 11:45:00,88.97,89.04,88.97,89.01,6300.0,65.6451,65.6967,65.6451,65.6746,6300.0
2007-06-01 11:50:00,88.94,89.05,88.94,89.02,7700.0,65.6229,65.7041,65.6229,65.682,7700.0
2007-06-01 11:55:00,89.02,89.1,89.02,89.05,8200.0,65.682,65.741,65.682,65.7041,8200.0
2007-06-01 12:00:00,89.06,89.08,89.01,89.03,6400.0,65.7115,65.7262,65.6746,65.6893,6400.0
2007-06-01 12:05:00,89.03,89.1,88.92,88.94,9500.0,65.6893,65.741,65.6082,65.6229,9500.0
2007-06-01 12:10:00,88.93,89.03,88.9,88.99,8600.0,65.6155,65.6893,65.5934,65.6598,8600.0
2007-06-01 12:15:00,89.0,89.01,88.96,88.98,34200.0,65.6672,65.6746,65.6377,65.6524,34200.0
2007-06-01 12:20:00,88.98,88.98,88.76,88.78,21100.0,65.6524,65.6524,65.4901,65.5049,21100.0
2007-06-01 12:25:00,88.78,88.8,88.7,88.73,3000.0,65.5049,65.5196,65.4458,65.468,3000.0
2007-06-01 12:30:00,88.75,88.8,88.75,88.76,6900.0,65.4827,65.5196,65.4827,65.4901,6900.0
2007-06-01 12:35:00,88.75,88.85,88.75,88.81,7800.0,65.4827,65.5565,65.4827,65.527,7800.0
2007-06-01 12:40:00,88.84,88.84,88.78,88.79,7200.0,65.5491,65.5491,65.5049,65.5123,7200.0
2007-06-01 12:45:00,88.78,88.78,88.66,88.68,5400.0,65.5049,65.5049,65.4163,65.4311,5400.0
2007-06-01 12:50:00,88.66,88.75,88.66,88.74,3800.0,65.4163,65.4827,65.4163,65.4754,3800.0
2007-06-01 12:55:00,88.75,88.87,88.73,88.75,6000.0,65.4827,65.5713,65.468,65.4827,6000.0
2007-06-01 13:00:00,88.76,88.77,88.7,88.71,12700.0,65.4901,65.4975,65.4458,65.4532,12700.0
2007-06-01 13:05:00,88.7,88.7,88.66,88.68,5300.0,65.4458,65.4458,65.4163,65.4311,5300.0
2007-06-01 13:10:00,88.68,88.7,88.66,88.68,3100.0,65.4311,65.4458,65.4163,65.4311,3100.0
2007-06-01 13:15:00,88.67,88.9,88.63,88.89,13100.0,65.4237,65.5934,65.3942,65.586,13100.0
2007-06-01 13:20:00,88.87,88.89,88.8,88.86,8300.0,65.5713,65.586,65.5196,65.5639,8300.0
2007-06-01 13:25:00,88.85,88.86,88.74,88.76,9500.0,65.5565,65.5639,65.4754,65.4901,9500.0
2007-06-01 13:30:00,88.77,88.81,88.76,88.81,3600.0,65.4975,65.527,65.4901,65.527,3600.0
2007-06-01 13:35:00,88.82,88.83,88.79,88.83,6400.0,65.5344,65.5418,65.5123,65.5418,6400.0
2007-06-01 13:40:00,88.79,88.81,88.79,88.8,2700.0,65.5123,65.527,65.5123,65.5196,2700.0
2007-06-01 13:45:00,88.81,88.81,88.79,88.81,3000.0,65.527,65.527,65.5123,65.527,3000.0
2007-06-01 13:50:00,88.81,88.81,88.7,88.72,7500.0,65.527,65.527,65.4458,65.4606,7500.0
2007-06-01 13:55:00,88.72,88.73,88.72,88.72,800.0,65.4606,65.468,65.4606,65.4606,800.0
2007-06-01 14:00:00,88.72,88.77,88.72,88.75,2900.0,65.4606,65.4975,65.4606,65.4827,2900.0
2007-06-01 14:05:00,88.75,88.77,88.74,88.74,5900.0,65.4827,65.4975,65.4754,65.4754,5900.0
2007-06-01 14:10:00,88.73,88.76,88.72,88.76,9100.0,65.468,65.4901,65.4606,65.4901,9100.0
2007-06-01 14:15:00,88.74,88.74,88.7,88.71,5400.0,65.4754,65.4754,65.4458,65.4532,5400.0
2007-06-01 14:20:00,88.71,88.71,88.56,88.56,7600.0,65.4532,65.4532,65.3426,65.3426,7600.0
2007-06-01 14:25:00,88.57,88.71,88.49,88.71,4900.0,65.3499,65.4532,65.2909,65.4532,4900.0
2007-06-01 14:30:00,88.7,88.7,88.6,88.68,1300.0,65.4458,65.4458,65.3721,65.4311,1300.0
2007-06-01 14:35:00,88.67,88.67,88.6,88.6,4900.0,65.4237,65.4237,65.3721,65.3721,4900.0
2007-06-01 14:40:00,88.6,88.63,88.6,88.6,5200.0,65.3721,65.3942,65.3721,65.3721,5200.0
2007-06-01 14:45:00,88.61,88.63,88.61,88.62,3000.0,65.3794,65.3942,65.3794,65.3868,3000.0
2007-06-01 14:50:00,88.62,88.63,88.6,88.6,2900.0,65.3868,65.3942,65.3721,65.3721,2900.0
2007-06-01 14:55:00,88.6,88.6,88.51,88.55,8500.0,65.3721,65.3721,65.3057,65.3352,8500.0
2007-06-01 15:00:00,88.54,88.54,88.49,88.49,18300.0,65.3278,65.3278,65.2909,65.2909,18300.0
2007-06-01 15:05:00,88.49,88.49,88.43,88.43,6700.0,65.2909,65.2909,65.2466,65.2466,6700.0
2007-06-01 15:10:00,88.44,88.44,88.38,88.42,5700.0,65.254,65.254,65.2097,65.2393,5700.0
2007-06-01 15:15:00,88.44,88.46,88.41,88.44,4300.0,65.254,65.2688,65.2319,65.254,4300.0
2007-06-01 15:20:00,88.43,88.44,88.37,88.38,6800.0,65.2466,65.254,65.2024,65.2097,6800.0
2007-06-01 15:25:00,88.37,88.42,88.37,88.39,5000.0,65.2024,65.2393,65.2024,65.2171,5000.0
2007-06-01 15:30:00,88.4,88.47,88.39,88.47,4300.0,65.2245,65.2761,65.2171,65.2761,4300.0
2007-06-01 15:35:00,88.5,88.5,88.43,88.49,5100.0,65.2983,65.2983,65.2466,65.2909,5100.0
2007-06-01 15:40:00,88.49,88.5,88.45,88.5,6800.0,65.2909,65.2983,65.2614,65.2983,6800.0
2007-06-01 15:45:00,88.5,88.61,88.5,88.6,14200.0,65.2983,65.3794,65.2983,65.3721,14200.0
2007-06-01 15:50:00,88.61,88.62,88.52,88.57,6600.0,65.3794,65.3868,65.313,65.3499,6600.0
2007-06-01 15:55:00,88.59,88.73,88.58,88.73,8300.0,65.3647,65.468,65.3573,65.468,8300.0
2007-06-04 09:30:00,88.3,88.58,88.25,88.29,12400.0,65.1507,65.3573,65.1138,65.1433,12400.0
2007-06-04 09:35:00,88.28,88.28,88.02,88.03,15100.0,65.136,65.136,64.9441,64.9515,15100.0
2007-06-04 09:40:00,88.06,88.13,87.65,87.71,22700.0,64.9736,65.0253,64.6711,64.7154,22700.0
2007-06-04 09:45:00,87.69,87.74,87.27,87.27,11000.0,64.7006,64.7375,64.3907,64.3907,11000.0
2007-06-04 09:50:00,87.27,87.4,87.22,87.26,6400.0,64.3907,64.4867,64.3539,64.3834,6400.0
2007-06-04 09:55:00,87.32,87.47,87.1,87.1,8100.0,64.4276,64.5383,64.2653,64.2653,8100.0
2007-06-04 10:00:00,87.06,87.24,87.0,87.05,7900.0,64.2358,64.3686,64.1915,64.2284,7900.0
2007-06-04 10:05:00,87.01,87.2,86.91,87.16,34900.0,64.1989,64.3391,64.1251,64.3096,34900.0
2007-06-04 10:10:00,87.13,88.16,87.13,87.4,35800.0,64.2874,65.0474,64.2874,64.4867,35800.0
2007-06-04 10:15:00,87.4,87.44,87.36,87.36,5600.0,64.4867,64.5162,64.4572,64.4572,5600.0
2007-06-04 10:20:00,87.35,87.36,87.3,87.3,4200.0,64.4498,64.4572,64.4129,64.4129,4200.0
2007-06-04 10:25:00,87.32,87.41,87.3,87.41,2600.0,64.4276,64.494,64.4129,64.494,2600.0
2007-06-04 10:30:00,87.41,87.44,87.3,87.38,5100.0,64.494,64.5162,64.4129,64.4719,5100.0
2007-06-04 10:35:00,87.39,87.43,87.31,87.37,2700.0,64.4793,64.5088,64.4203,64.4645,2700.0
2007-06-04 10:40:00,87.31,87.34,87.25,87.26,34300.0,64.4203,64.4424,64.376,64.3834,34300.0
2007-06-04 10:45:00,87.26,87.3,87.25,87.25,33300.0,64.3834,64.4129,64.376,64.376,33300.0
2007-06-04 10:50:00,87.25,87.35,87.25,87.33,24600.0,64.376,64.4498,64.376,64.435,24600.0
2007-06-04 10:55:00,87.34,87.45,87.34,87.42,3300.0,64.4424,64.5236,64.4424,64.5014,3300.0
2007-06-04 11:00:00,87.42,87.42,87.36,87.4,2700.0,64.5014,64.5014,64.4572,64.4867,2700.0
2007-06-04 11:05:00,87.4,87.61,87.4,87.61,3700.0,64.4867,64.6416,64.4867,64.6416,3700.0
2007-06-04 11:10:00,87.65,87.73,87.6,87.69,3800.0,64.6711,64.7301,64.6342,64.7006,3800.0
2007-06-04 11:15:00,87.69,87.69,87.66,87.67,2400.0,64.7006,64.7006,64.6785,64.6859,2400.0
2007-06-04 11:20:00,87.66,87.67,87.64,87.67,3300.0,64.6785,64.6859,64.6637,64.6859,3300.0
2007-06-04 11:25:00,87.67,87.74,87.67,87.74,7800.0,64.6859,64.7375,64.6859,64.7375,7800.0
2007-06-04 11:30:00,87.74,87.75,87.68,87.72,9900.0,64.7375,64.7449,64.6933,64.7228,9900.0
2007-06-04 11:35:00,87.72,87.72,87.69,87.71,4600.0,64.7228,64.7228,64.7006,64.7154,4600.0
2007-06-04 11:40:00,87.69,87.71,87.68,87.68,1500.0,64.7006,64.7154,64.6933,64.6933,1500.0
2007-06-04 11:45:00,87.7,87.71,87.67,87.7,2300.0,64.708,64.7154,64.6859,64.708,2300.0
2007-06-04 11:50:00,87.7,87.7,87.61,87.61,4400.0,64.708,64.708,64.6416,64.6416,4400.0
2007-06-04 11:55:00,87.61,87.62,87.53,87.58,3900.0,64.6416,64.649,64.5826,64.6195,3900.0
2007-06-04 12:00:00,87.53,87.55,87.53,87.55,1800.0,64.5826,64.5973,64.5826,64.5973,1800.0
2007-06-04 12:05:00,87.55,87.59,87.53,87.57,2800.0,64.5973,64.6269,64.5826,64.6121,2800.0
2007-06-04 12:10:00,87.54,87.54,87.45,87.47,1700.0,64.59,64.59,64.5236,64.5383,1700.0
2007-06-04 12:15:00,87.45,87.47,87.42,87.45,1700.0,64.5236,64.5383,64.5014,64.5236,1700.0
2007-06-04 12:20:00,87.45,87.55,87.45,87.52,3700.0,64.5236,64.5973,64.5236,64.5752,3700.0
2007-06-04 12:25:00,87.53,87.55,87.53,87.55,2100.0,64.5826,64.5973,64.5826,64.5973,2100.0
2007-06-04 12:30:00,87.55,87.72,87.54,87.7,6900.0,64.5973,64.7228,64.59,64.708,6900.0
2007-06-04 12:35:00,87.71,87.75,87.68,87.68,5500.0,64.7154,64.7449,64.6933,64.6933,5500.0
2007-06-04 12:40:00,87.72,87.75,87.7,87.7,8700.0,64.7228,64.7449,64.708,64.708,8700.0
2007-06-04 12:45:00,87.74,87.75,87.71,87.71,1800.0,64.7375,64.7449,64.7154,64.7154,1800.0
2007-06-04 12:50:00,87.75,87.75,87.68,87.73,7700.0,64.7449,64.7449,64.6933,64.7301,7700.0
2007-06-04 12:55:00,87.71,87.77,87.69,87.77,2500.0,64.7154,64.7597,64.7006,64.7597,2500.0
2007-06-04 13:00:00,87.71,87.77,87.71,87.72,1600.0,64.7154,64.7597,64.7154,64.7228,1600.0
2007-06-04 13:05:00,87.73,87.77,87.7,87.71,4800.0,64.7301,64.7597,64.708,64.7154,4800.0
2007-06-04 13:10:00,87.75,87.8,87.7,87.8,3100.0,64.7449,64.7818,64.708,64.7818,3100.0
2007-06-04 13:15:00,87.83,87.88,87.79,87.87,8200.0,64.8039,64.8408,64.7744,64.8334,8200.0
2007-06-04 13:20:00,87.87,87.91,87.78,87.91,9100.0,64.8334,64.863,64.767,64.863,9100.0
2007-06-04 13:25:00,87.93,87.93,87.88,87.92,2600.0,64.8777,64.8777,64.8408,64.8703,2600.0
2007-06-04 13:30:00,87.9,87.91,87.89,87.9,1500.0,64.8556,64.863,64.8482,64.8556,1500.0
2007-06-04 13:35:00,87.91,87.92,87.84,87.92,3400.0,64.863,64.8703,64.8113,64.8703,3400.0
2007-06-04 13:40:00,87.89,87.94,87.89,87.92,3000.0,64.8482,64.8851,64.8482,64.8703,3000.0
2007-06-04 13:45:00,87.93,87.97,87.93,87.96,1300.0,64.8777,64.9072,64.8777,64.8999,1300.0
2007-06-04 13:50:00,87.97,88.0,87.95,87.98,2600.0,64.9072,64.9294,64.8925,64.9146,2600.0
2007-06-04 13:55:00,87.98,88.0,87.95,88.0,1900.0,64.9146,64.9294,64.8925,64.9294,1900.0
2007-06-04 14:00:00,87.99,88.09,87.97,88.09,3900.0,64.922,64.9958,64.9072,64.9958,3900.0
2007-06-04 14:05:00,88.1,88.12,88.06,88.07,4400.0,65.0031,65.0179,64.9736,64.981,4400.0
2007-06-04 14:10:00,88.08,88.11,88.02,88.02,3400.0,64.9884,65.0105,64.9441,64.9441,3400.0
2007-06-04 14:15:00,88.02,88.02,87.82,87.86,7400.0,64.9441,64.9441,64.7966,64.8261,7400.0
2007-06-04 14:20:00,87.87,87.95,87.87,87.92,1900.0,64.8334,64.8925,64.8334,64.8703,1900.0
2007-06-04 14:25:00,87.92,88.06,87.92,88.03,3600.0,64.8703,64.9736,64.8703,64.9515,3600.0
2007-06-04 14:30:00,88.0,88.01,87.84,87.86,8400.0,64.9294,64.9367,64.8113,64.8261,8400.0
2007-06-04 14:35:00,87.86,87.99,87.86,87.96,3200.0,64.8261,64.922,64.8261,64.8999,3200.0
2007-06-04 14:40:00,87.95,88.0,87.95,87.99,4100.0,64.8925,64.9294,64.8925,64.922,4100.0
2007-06-04 14:45:00,88.01,88.03,87.98,88.02,4500.0,64.9367,64.9515,64.9146,64.9441,4500.0
2007-06-04 14:50:00,88.03,88.11,88.01,88.03,3300.0,64.9515,65.0105,64.9367,64.9515,3300.0
2007-06-04 14:55:00,88.03,88.03,88.0,88.03,3000.0,64.9515,64.9515,64.9294,64.9515,3000.0
2007-06-04 15:00:00,88.03,88.04,88.01,88.02,3200.0,64.9515,64.9589,64.9367,64.9441,3200.0
2007-06-04 15:05:00,88.03,88.1,88.02,88.06,5500.0,64.9515,65.0031,64.9441,64.9736,5500.0
2007-06-04 15:10:00,88.06,88.06,87.94,88.06,5700.0,64.9736,64.9736,64.8851,64.9736,5700.0
2007-06-04 15:15:00,88.03,88.14,88.03,88.14,1400.0,64.9515,65.0327,64.9515,65.0327,1400.0
2007-06-04 15:20:00,88.14,88.35,88.13,88.28,6200.0,65.0327,65.1876,65.0253,65.136,6200.0
2007-06-04 15:25:00,88.28,88.28,88.18,88.24,4700.0,65.136,65.136,65.0622,65.1064,4700.0
2007-06-04 15:30:00,88.25,88.25,88.13,88.13,4600.0,65.1138,65.1138,65.0253,65.0253,4600.0
2007-06-04 15:35:00,88.14,88.27,88.12,88.24,12400.0,65.0327,65.1286,65.0179,65.1064,12400.0
2007-06-04 15:40:00,88.27,88.27,88.14,88.21,4800.0,65.1286,65.1286,65.0327,65.0843,4800.0
2007-06-04 15:45:00,88.21,88.25,88.2,88.25,4000.0,65.0843,65.1138,65.0769,65.1138,4000.0
2007-06-04 15:50:00,88.26,88.26,88.17,88.2,6200.0,65.1212,65.1212,65.0548,65.0769,6200.0
2007-06-04 15:55:00,88.2,88.25,88.17,88.24,7900.0,65.0769,65.1138,65.0548,65.1064,7900.0
2007-06-05 09:30:00,87.75,87.75,87.6,87.6,6700.0,64.7449,64.7449,64.6342,64.6342,6700.0
2007-06-05 09:35:00,87.61,87.75,87.61,87.75,4100.0,64.6416,64.7449,64.6416,64.7449,4100.0
2007-06-05 09:40:00,87.7,87.75,87.7,87.7,7300.0,64.708,64.7449,64.708,64.708,7300.0
2007-06-05 09:45:00,87.7,87.73,87.63,87.66,3900.0,64.708,64.7301,64.6564,64.6785,3900.0
2007-06-05 09:50:00,87.7,87.73,87.63,87.65,18500.0,64.708,64.7301,64.6564,64.6711,18500.0
2007-06-05 09:55:00,87.63,87.69,87.63,87.68,4800.0,64.6564,64.7006,64.6564,64.6933,4800.0
2007-06-05 10:00:00,87.68,87.79,87.63,87.73,10700.0,64.6933,64.7744,64.6564,64.7301,10700.0
2007-06-05 10:05:00,87.69,87.78,87.65,87.77,24500.0,64.7006,64.767,64.6711,64.7597,24500.0
2007-06-05 10:10:00,87.73,87.77,87.7,87.72,10300.0,64.7301,64.7597,64.708,64.7228,10300.0
2007-06-05 10:15:00,87.7,87.7,87.6,87.6,10800.0,64.708,64.708,64.6342,64.6342,10800.0
2007-06-05 10:20:00,87.6,87.65,87.6,87.63,12200.0,64.6342,64.6711,64.6342,64.6564,12200.0
2007-06-05 10:25:00,87.63,87.72,87.6,87.61,7800.0,64.6564,64.7228,64.6342,64.6416,7800.0
2007-06-05 10:30:00,87.61,87.63,87.5,87.57,8600.0,64.6416,64.6564,64.5604,64.6121,8600.0
2007-06-05 10:35:00,87.57,87.64,87.53,87.53,7200.0,64.6121,64.6637,64.5826,64.5826,7200.0
2007-06-05 10:40:00,87.56,87.64,87.54,87.6,10300.0,64.6047,64.6637,64.59,64.6342,10300.0
2007-06-05 10:45:00,87.62,88.09,87.61,88.05,25200.0,64.649,64.9958,64.6416,64.9663,25200.0
2007-06-05 10:50:00,88.06,88.19,88.01,88.14,6700.0,64.9736,65.0696,64.9367,65.0327,6700.0
2007-06-05 10:55:00,88.06,88.12,88.02,88.12,1900.0,64.9736,65.0179,64.9441,65.0179,1900.0
2007-06-05 11:00:00,88.08,88.08,88.01,88.07,1600.0,64.9884,64.9884,64.9367,64.981,1600.0
2007-06-05 11:05:00,88.05,88.19,88.03,88.19,3200.0,64.9663,65.0696,64.9515,65.0696,3200.0
2007-06-05 11:10:00,88.19,88.24,88.17,88.2,3100.0,65.0696,65.1064,65.0548,65.0769,3100.0
2007-06-05 11:15:00,88.19,88.21,88.1,88.16,4400.0,65.0696,65.0843,65.0031,65.0474,4400.0
2007-06-05 11:20:00,88.14,88.17,88.07,88.07,2000.0,65.0327,65.0548,64.981,64.981,2000.0
2007-06-05 11:25:00,88.06,88.16,88.06,88.16,2600.0,64.9736,65.0474,64.9736,65.0474,2600.0
2007-06-05 11:30:00,88.14,88.14,87.96,88.01,10300.0,65.0327,65.0327,64.8999,64.9367,10300.0
2007-06-05 11:35:00,88.03,88.03,87.88,87.9,5300.0,64.9515,64.9515,64.8408,64.8556,5300.0
2007-06-05 11:40:00,87.88,87.96,87.88,87.95,2100.0,64.8408,64.8999,64.8408,64.8925,2100.0
2007-06-05 11:45:00,87.96,88.15,87.96,88.15,9600.0,64.8999,65.04,64.8999,65.04,9600.0
2007-06-05 11:50:00,88.15,88.17,88.01,88.01,8300.0,65.04,65.0548,64.9367,64.9367,8300.0
2007-06-05 11:55:00,87.98,87.99,87.93,87.93,2300.0,64.9146,64.922,64.8777,64.8777,2300.0
2007-06-05 12:00:00,87.91,87.91,87.64,87.64,5200.0,64.863,64.863,64.6637,64.6637,5200.0
2007-06-05 12:05:00,87.69,87.7,87.6,87.6,9400.0,64.7006,64.708,64.6342,64.6342,9400.0
2007-06-05 12:10:00,87.6,87.77,87.6,87.76,11000.0,64.6342,64.7597,64.6342,64.7523,11000.0
2007-06-05 12:15:00,87.75,87.75,87.6,87.67,5300.0,64.7449,64.7449,64.6342,64.6859,5300.0
2007-06-05 12:20:00,87.66,87.72,87.57,87.57,3100.0,64.6785,64.7228,64.6121,64.6121,3100.0
2007-06-05 12:25:00,87.57,87.58,87.53,87.55,2000.0,64.6121,64.6195,64.5826,64.5973,2000.0
2007-06-05 12:30:00,87.55,87.73,87.55,87.63,7200.0,64.5973,64.7301,64.5973,64.6564,7200.0
2007-06-05 12:35:00,87.65,87.72,87.65,87.72,1500.0,64.6711,64.7228,64.6711,64.7228,1500.0
2007-06-05 12:40:00,87.73,87.77,87.71,87.75,1300.0,64.7301,64.7597,64.7154,64.7449,1300.0
2007-06-05 12:45:00,87.78,87.78,87.69,87.73,2200.0,64.767,64.767,64.7006,64.7301,2200.0
2007-06-05 12:50:00,87.74,87.8,87.74,87.79,1900.0,64.7375,64.7818,64.7375,64.7744,1900.0
2007-06-05 12:55:00,87.75,87.82,87.75,87.8,1600.0,64.7449,64.7966,64.7449,64.7818,1600.0
2007-06-05 13:00:00,87.79,87.84,87.79,87.84,1700.0,64.7744,64.8113,64.7744,64.8113,1700.0
2007-06-05 13:05:00,87.84,87.9,87.84,87.89,2700.0,64.8113,64.8556,64.8113,64.8482,2700.0
2007-06-05 13:10:00,87.87,88.0,87.85,87.85,5300.0,64.8334,64.9294,64.8187,64.8187,5300.0
2007-06-05 13:15:00,87.83,87.84,87.76,87.77,1300.0,64.8039,64.8113,64.7523,64.7597,1300.0
2007-06-05 13:20:00,87.76,87.78,87.64,87.64,3300.0,64.7523,64.767,64.6637,64.6637,3300.0
2007-06-05 13:25:00,87.64,87.7,87.61,87.68,3900.0,64.6637,64.708,64.6416,64.6933,3900.0
2007-06-05 13:30:00,87.71,87.73,87.68,87.72,1300.0,64.7154,64.7301,64.6933,64.7228,1300.0
2007-06-05 13:35:00,87.71,87.91,87.71,87.91,2000.0,64.7154,64.863,64.7154,64.863,2000.0
2007-06-05 13:40:00,87.91,87.91,87.65,87.65,3900.0,64.863,64.863,64.6711,64.6711,3900.0
2007-06-05 13:45:00,87.65,87.7,87.65,87.7,1800.0,64.6711,64.708,64.6711,64.708,1800.0
2007-06-05 13:50:00,87.72,87.87,87.72,87.84,2800.0,64.7228,64.8334,64.7228,64.8113,2800.0
2007-06-05 13:55:00,87.86,87.87,87.79,87.82,4100.0,64.8261,64.8334,64.7744,64.7966,4100.0
2007-06-05 14:00:00,87.81,87.83,87.81,87.83,1500.0,64.7892,64.8039,64.7892,64.8039,1500.0
2007-06-05 14:05:00,87.84,87.85,87.74,87.74,2300.0,64.8113,64.8187,64.7375,64.7375,2300.0
2007-06-05 14:10:00,87.74,87.78,87.73,87.73,2000.0,64.7375,64.767,64.7301,64.7301,2000.0
2007-06-05 14:15:00,87.74,87.79,87.74,87.78,3100.0,64.7375,64.7744,64.7375,64.767,3100.0
2007-06-05 14:20:00,87.8,87.84,87.8,87.8,5700.0,64.7818,64.8113,64.7818,64.7818,5700.0
2007-06-05 14:25:00,87.78,87.85,87.71,87.73,5600.0,64.767,64.8187,64.7154,64.7301,5600.0
2007-06-05 14:30:00,87.72,87.76,87.64,87.67,4200.0,64.7228,64.7523,64.6637,64.6859,4200.0
2007-06-05 14:35:00,87.64,87.67,87.6,87.66,4600.0,64.6637,64.6859,64.6342,64.6785,4600.0
2007-06-05 14:40:00,87.64,87.71,87.62,87.7,6400.0,64.6637,64.7154,64.649,64.708,6400.0
2007-06-05 14:45:00,87.72,87.76,87.63,87.75,7900.0,64.7228,64.7523,64.6564,64.7449,7900.0
2007-06-05 14:50:00,87.75,87.75,87.67,87.69,7100.0,64.7449,64.7449,64.6859,64.7006,7100.0
2007-06-05 14:55:00,87.68,87.7,87.6,87.62,4400.0,64.6933,64.708,64.6342,64.649,4400.0
2007-06-05 15:00:00,87.63,87.7,87.61,87.68,5300.0,64.6564,64.708,64.6416,64.6933,5300.0
2007-06-05 15:05:00,87.7,87.7,87.65,87.67,4500.0,64.708,64.708,64.6711,64.6859,4500.0
2007-06-05 15:10:00,87.64,87.73,87.61,87.61,9900.0,64.6637,64.7301,64.6416,64.6416,9900.0
2007-06-05 15:15:00,87.6,87.65,87.6,87.65,2200.0,64.6342,64.6711,64.6342,64.6711,2200.0
2007-06-05 15:20:00,87.64,87.66,87.62,87.63,2900.0,64.6637,64.6785,64.649,64.6564,2900.0
2007-06-05 15:25:00,87.62,87.66,87.6,87.63,8100.0,64.649,64.6785,64.6342,64.6564,8100.0
2007-06-05 15:30:00,87.62,87.7,87.62,87.68,6400.0,64.649,64.708,64.649,64.6933,6400.0
2007-06-05 15:35:00,87.68,87.7,87.65,87.7,6100.0,64.6933,64.708,64.6711,64.708,6100.0
2007-06-05 15:40:00,87.68,87.7,87.64,87.69,4900.0,64.6933,64.708,64.6637,64.7006,4900.0
2007-06-05 15:45:00,87.68,87.75,87.68,87.75,15100.0,64.6933,64.7449,64.6933,64.7449,15100.0
2007-06-05 15:50:00,87.75,87.77,87.71,87.72,9200.0,64.7449,64.7597,64.7154,64.7228,9200.0
2007-06-05 15:55:00,87.7,87.73,87.67,87.67,8800.0,64.708,64.7301,64.6859,64.6859,8800.0
2007-06-06 09:30:00,87.54,87.54,87.35,87.37,5600.0,64.59,64.59,64.4498,64.4645,5600.0
2007-06-06 09:35:00,87.3,87.3,87.11,87.22,4500.0,64.4129,64.4129,64.2727,64.3539,4500.0
2007-06-06 09:40:00,87.25,87.39,87.25,87.35,22900.0,64.376,64.4793,64.376,64.4498,22900.0
2007-06-06 09:45:00,87.27,87.36,87.12,87.12,15800.0,64.3907,64.4572,64.2801,64.2801,15800.0
2007-06-06 09:50:00,87.14,87.15,87.12,87.12,6200.0,64.2948,64.3022,64.2801,64.2801,6200.0
2007-06-06 09:55:00,87.12,87.24,87.12,87.12,4700.0,64.2801,64.3686,64.2801,64.2801,4700.0
2007-06-06 10:00:00,87.13,87.23,87.0,87.02,6900.0,64.2874,64.3612,64.1915,64.2063,6900.0
2007-06-06 10:05:00,87.04,87.11,87.0,87.11,6800.0,64.221,64.2727,64.1915,64.2727,6800.0
2007-06-06 10:10:00,87.12,87.23,87.11,87.17,10800.0,64.2801,64.3612,64.2727,64.317,10800.0
2007-06-06 10:15:00,87.17,87.19,87.12,87.19,2000.0,64.317,64.3317,64.2801,64.3317,2000.0
2007-06-06 10:20:00,87.22,87.28,87.21,87.21,4400.0,64.3539,64.3981,64.3465,64.3465,4400.0
2007-06-06 10:25:00,87.21,87.24,87.11,87.14,18300.0,64.3465,64.3686,64.2727,64.2948,18300.0
2007-06-06 10:30:00,87.15,87.15,87.11,87.13,6800.0,64.3022,64.3022,64.2727,64.2874,6800.0
2007-06-06 10:35:00,87.15,87.15,87.03,87.09,9800.0,64.3022,64.3022,64.2137,64.2579,9800.0
2007-06-06 10:40:00,87.1,87.1,87.05,87.05,25600.0,64.2653,64.2653,64.2284,64.2284,25600.0
2007-06-06 10:45:00,87.07,87.08,87.03,87.03,2100.0,64.2432,64.2506,64.2137,64.2137,2100.0
2007-06-06 10:50:00,87.03,87.06,86.86,87.02,9500.0,64.2137,64.2358,64.0882,64.2063,9500.0
2007-06-06 10:55:00,87.02,87.02,86.88,86.99,3500.0,64.2063,64.2063,64.103,64.1842,3500.0
2007-06-06 11:00:00,87.0,87.05,86.85,86.97,8800.0,64.1915,64.2284,64.0809,64.1694,8800.0
2007-06-06 11:05:00,86.98,87.09,86.97,87.06,5400.0,64.1768,64.2579,64.1694,64.2358,5400.0
2007-06-06 11:10:00,87.08,87.11,86.97,87.0,2700.0,64.2506,64.2727,64.1694,64.1915,2700.0
2007-06-06 11:15:00,87.0,87.08,86.94,87.03,4400.0,64.1915,64.2506,64.1473,64.2137,4400.0
2007-06-06 11:20:00,87.03,87.04,86.97,86.99,2800.0,64.2137,64.221,64.1694,64.1842,2800.0
2007-06-06 11:25:00,87.0,87.0,86.93,86.93,2900.0,64.1915,64.1915,64.1399,64.1399,2900.0
2007-06-06 11:30:00,86.95,86.98,86.92,86.96,2600.0,64.1546,64.1768,64.1325,64.162,2600.0
2007-06-06 11:35:00,86.94,86.97,86.88,86.88,4800.0,64.1473,64.1694,64.103,64.103,4800.0
2007-06-06 11:40:00,86.93,87.0,86.9,86.98,3400.0,64.1399,64.1915,64.1177,64.1768,3400.0
2007-06-06 11:45:00,86.95,87.0,86.85,86.87,6000.0,64.1546,64.1915,64.0809,64.0956,6000.0
2007-06-06 11:50:00,86.85,87.0,86.84,86.99,5600.0,64.0809,64.1915,64.0735,64.1842,5600.0
2007-06-06 11:55:00,87.0,87.0,86.95,86.95,2800.0,64.1915,64.1915,64.1546,64.1546,2800.0
2007-06-06 12:00:00,86.99,87.0,86.95,86.95,5100.0,64.1842,64.1915,64.1546,64.1546,5100.0
2007-06-06 12:05:00,86.95,87.09,86.95,86.99,26300.0,64.1546,64.2579,64.1546,64.1842,26300.0
2007-06-06 12:10:00,87.0,87.08,86.95,86.95,16100.0,64.1915,64.2506,64.1546,64.1546,16100.0
2007-06-06 12:15:00,86.95,87.05,86.95,87.03,3400.0,64.1546,64.2284,64.1546,64.2137,3400.0
2007-06-06 12:20:00,87.06,87.08,87.01,87.01,4800.0,64.2358,64.2506,64.1989,64.1989,4800.0
2007-06-06 12:25:00,87.03,87.03,86.97,86.97,3000.0,64.2137,64.2137,64.1694,64.1694,3000.0
2007-06-06 12:30:00,86.97,87.07,86.97,87.07,2400.0,64.1694,64.2432,64.1694,64.2432,2400.0
2007-06-06 12:35:00,87.06,87.08,86.92,86.92,3300.0,64.2358,64.2506,64.1325,64.1325,3300.0
2007-06-06 12:40:00,86.95,87.0,86.95,86.95,2100.0,64.1546,64.1915,64.1546,64.1546,2100.0
2007-06-06 12:45:00,86.98,87.0,86.91,86.95,2100.0,64.1768,64.1915,64.1251,64.1546,2100.0
2007-06-06 12:50:00,86.94,86.97,86.91,86.97,1900.0,64.1473,64.1694,64.1251,64.1694,1900.0
2007-06-06 12:55:00,86.97,86.99,86.92,86.96,2200.0,64.1694,64.1842,64.1325,64.162,2200.0
2007-06-06 13:00:00,86.96,87.02,86.94,86.98,2300.0,64.162,64.2063,64.1473,64.1768,2300.0
2007-06-06 13:05:00,86.97,87.01,86.93,86.93,4100.0,64.1694,64.1989,64.1399,64.1399,4100.0
2007-06-06 13:10:00,86.94,86.94,86.78,86.87,16600.0,64.1473,64.1473,64.0292,64.0956,16600.0
2007-06-06 13:15:00,86.9,86.94,86.81,86.81,3000.0,64.1177,64.1473,64.0513,64.0513,3000.0
2007-06-06 13:20:00,86.8,86.88,86.75,86.88,3500.0,64.044,64.103,64.0071,64.103,3500.0
2007-06-06 13:25:00,86.87,86.9,86.82,86.83,1900.0,64.0956,64.1177,64.0587,64.0661,1900.0
2007-06-06 13:30:00,86.85,86.87,86.78,86.8,3000.0,64.0809,64.0956,64.0292,64.044,3000.0
2007-06-06 13:35:00,86.86,86.86,86.72,86.74,3800.0,64.0882,64.0882,63.9849,63.9997,3800.0
2007-06-06 13:40:00,86.74,86.79,86.74,86.77,3100.0,63.9997,64.0366,63.9997,64.0218,3100.0
2007-06-06 13:45:00,86.75,86.78,86.74,86.74,2100.0,64.0071,64.0292,63.9997,63.9997,2100.0
2007-06-06 13:50:00,86.76,86.8,86.7,86.75,3100.0,64.0145,64.044,63.9702,64.0071,3100.0
2007-06-06 13:55:00,86.77,86.77,86.73,86.75,2400.0,64.0218,64.0218,63.9923,64.0071,2400.0
2007-06-06 14:00:00,86.78,86.79,86.72,86.75,3800.0,64.0292,64.0366,63.9849,64.0071,3800.0
2007-06-06 14:05:00,86.78,86.8,86.7,86.7,3500.0,64.0292,64.044,63.9702,63.9702,3500.0
2007-06-06 14:10:00,86.75,86.77,86.67,86.72,3900.0,64.0071,64.0218,63.948,63.9849,3900.0
2007-06-06 14:15:00,86.72,86.73,86.68,86.68,3400.0,63.9849,63.9923,63.9554,63.9554,3400.0
2007-06-06 14:20:00,86.67,86.72,86.65,86.72,3100.0,63.948,63.9849,63.9333,63.9849,3100.0
2007-06-06 14:25:00,86.73,86.9,86.72,86.81,5800.0,63.9923,64.1177,63.9849,64.0513,5800.0
2007-06-06 14:30:00,86.81,86.86,86.79,86.85,2600.0,64.0513,64.0882,64.0366,64.0809,2600.0
2007-06-06 14:35:00,86.87,86.87,86.84,86.85,1700.0,64.0956,64.0956,64.0735,64.0809,1700.0
2007-06-06 14:40:00,86.85,86.94,86.85,86.94,4800.0,64.0809,64.1473,64.0809,64.1473,4800.0
2007-06-06 14:45:00,86.95,87.0,86.88,86.88,3600.0,64.1546,64.1915,64.103,64.103,3600.0
2007-06-06 14:50:00,86.87,86.94,86.85,86.94,2700.0,64.0956,64.1473,64.0809,64.1473,2700.0
2007-06-06 14:55:00,86.92,86.97,86.91,86.96,2400.0,64.1325,64.1694,64.1251,64.162,2400.0
2007-06-06 15:00:00,86.95,86.95,86.74,86.77,14200.0,64.1546,64.1546,63.9997,64.0218,14200.0
2007-06-06 15:05:00,86.79,86.84,86.74,86.82,2400.0,64.0366,64.0735,63.9997,64.0587,2400.0
2007-06-06 15:10:00,86.86,86.94,86.85,86.86,3500.0,64.0882,64.1473,64.0809,64.0882,3500.0
2007-06-06 15:15:00,86.93,87.0,86.93,87.0,5500.0,64.1399,64.1915,64.1399,64.1915,5500.0
2007-06-06 15:20:00,87.0,87.05,86.92,87.05,10600.0,64.1915,64.2284,64.1325,64.2284,10600.0
2007-06-06 15:25:00,87.05,87.05,86.93,86.95,14300.0,64.2284,64.2284,64.1399,64.1546,14300.0
2007-06-06 15:30:00,86.95,86.98,86.88,86.97,4000.0,64.1546,64.1768,64.103,64.1694,4000.0
2007-06-06 15:35:00,86.97,87.05,86.96,87.05,4400.0,64.1694,64.2284,64.162,64.2284,4400.0
2007-06-06 15:40:00,87.05,87.05,87.0,87.05,3900.0,64.2284,64.2284,64.1915,64.2284,3900.0
2007-06-06 15:45:00,87.05,87.09,86.98,87.03,5600.0,64.2284,64.2579,64.1768,64.2137,5600.0
2007-06-06 15:50:00,87.01,87.02,86.88,86.9,5000.0,64.1989,64.2063,64.103,64.1177,5000.0
2007-06-06 15:55:00,86.89,86.94,86.86,86.86,4400.0,64.1104,64.1473,64.0882,64.0882,4400.0
2007-06-07 09:30:00,87.76,88.07,86.58,86.64,10900.0,64.7523,64.981,63.8816,63.9259,10900.0
2007-06-07 09:35:00,86.61,86.91,86.5,86.51,11400.0,63.9038,64.1251,63.8226,63.83,11400.0
2007-06-07 09:40:00,86.52,86.8,86.5,86.73,17000.0,63.8374,64.044,63.8226,63.9923,17000.0
2007-06-07 09:45:00,86.79,86.98,86.79,86.98,15600.0,64.0366,64.1768,64.0366,64.1768,15600.0
2007-06-07 09:50:00,86.95,86.98,86.8,86.86,3500.0,64.1546,64.1768,64.044,64.0882,3500.0
2007-06-07 09:55:00,86.87,86.89,86.85,86.85,1000.0,64.0956,64.1104,64.0809,64.0809,1000.0
2007-06-07 10:00:00,86.89,86.98,86.81,86.92,4800.0,64.1104,64.1768,64.0513,64.1325,4800.0
2007-06-07 10:05:00,86.87,86.87,86.69,86.8,9200.0,64.0956,64.0956,63.9628,64.044,9200.0
2007-06-07 10:10:00,86.77,86.78,86.71,86.74,1600.0,64.0218,64.0292,63.9776,63.9997,1600.0
2007-06-07 10:15:00,86.77,86.77,86.57,86.57,1900.0,64.0218,64.0218,63.8743,63.8743,1900.0
2007-06-07 10:20:00,86.6,86.81,86.58,86.77,4500.0,63.8964,64.0513,63.8816,64.0218,4500.0
2007-06-07 10:25:00,86.72,86.72,86.55,86.6,5800.0,63.9849,63.9849,63.8595,63.8964,5800.0
2007-06-07 10:30:00,86.62,86.72,86.61,86.68,3800.0,63.9112,63.9849,63.9038,63.9554,3800.0
2007-06-07 10:35:00,86.67,86.72,86.45,86.53,31900.0,63.948,63.9849,63.7857,63.8447,31900.0
2007-06-07 10:40:00,86.53,86.54,86.35,86.52,4800.0,63.8447,63.8521,63.7119,63.8374,4800.0
2007-06-07 10:45:00,86.57,86.71,86.48,86.48,6200.0,63.8743,63.9776,63.8079,63.8079,6200.0
2007-06-07 10:50:00,86.5,86.64,86.33,86.59,7800.0,63.8226,63.9259,63.6972,63.889,7800.0
2007-06-07 10:55:00,86.58,86.74,86.51,86.71,2500.0,63.8816,63.9997,63.83,63.9776,2500.0
2007-06-07 11:00:00,86.71,86.71,86.6,86.63,3100.0,63.9776,63.9776,63.8964,63.9185,3100.0
2007-06-07 11:05:00,86.62,86.62,86.41,86.49,7300.0,63.9112,63.9112,63.7562,63.8152,7300.0
2007-06-07 11:10:00,86.49,86.53,86.42,86.51,4500.0,63.8152,63.8447,63.7636,63.83,4500.0
2007-06-07 11:15:00,86.47,86.58,86.47,86.58,8400.0,63.8005,63.8816,63.8005,63.8816,8400.0
2007-06-07 11:20:00,86.56,86.64,86.54,86.64,7200.0,63.8669,63.9259,63.8521,63.9259,7200.0
2007-06-07 11:25:00,86.69,86.72,86.67,86.67,2500.0,63.9628,63.9849,63.948,63.948,2500.0
2007-06-07 11:30:00,86.67,86.71,86.67,86.68,13400.0,63.948,63.9776,63.948,63.9554,13400.0
2007-06-07 11:35:00,86.67,86.73,86.65,86.65,12500.0,63.948,63.9923,63.9333,63.9333,12500.0
2007-06-07 11:40:00,86.63,86.63,86.54,86.54,6800.0,63.9185,63.9185,63.8521,63.8521,6800.0
2007-06-07 11:45:00,86.53,86.54,86.5,86.51,28400.0,63.8447,63.8521,63.8226,63.83,28400.0
2007-06-07 11:50:00,86.5,86.5,86.45,86.49,2600.0,63.8226,63.8226,63.7857,63.8152,2600.0
2007-06-07 11:55:00,86.49,86.5,86.44,86.47,3200.0,63.8152,63.8226,63.7783,63.8005,3200.0
2007-06-07 12:00:00,86.47,86.51,86.46,86.51,7400.0,63.8005,63.83,63.7931,63.83,7400.0
2007-06-07 12:05:00,86.52,86.59,86.49,86.5,7800.0,63.8374,63.889,63.8152,63.8226,7800.0
2007-06-07 12:10:00,86.49,86.7,86.49,86.7,3900.0,63.8152,63.9702,63.8152,63.9702,3900.0
2007-06-07 12:15:00,86.73,86.78,86.7,86.71,6100.0,63.9923,64.0292,63.9702,63.9776,6100.0
2007-06-07 12:20:00,86.71,86.71,86.57,86.57,4700.0,63.9776,63.9776,63.8743,63.8743,4700.0
2007-06-07 12:25:00,86.56,86.6,86.56,86.6,4800.0,63.8669,63.8964,63.8669,63.8964,4800.0
2007-06-07 12:30:00,86.6,86.61,86.47,86.49,9800.0,63.8964,63.9038,63.8005,63.8152,9800.0
2007-06-07 12:35:00,86.49,86.49,86.41,86.41,5200.0,63.8152,63.8152,63.7562,63.7562,5200.0
2007-06-07 12:40:00,86.41,86.5,86.41,86.43,3500.0,63.7562,63.8226,63.7562,63.771,3500.0
2007-06-07 12:45:00,86.47,86.5,86.4,86.4,4500.0,63.8005,63.8226,63.7488,63.7488,4500.0
2007-06-07 12:50:00,86.4,86.49,86.4,86.47,8600.0,63.7488,63.8152,63.7488,63.8005,8600.0
2007-06-07 12:55:00,86.46,86.46,86.4,86.46,5800.0,63.7931,63.7931,63.7488,63.7931,5800.0
2007-06-07 13:00:00,86.45,86.47,86.44,86.45,3300.0,63.7857,63.8005,63.7783,63.7857,3300.0
2007-06-07 13:05:00,86.48,86.5,86.46,86.47,2200.0,63.8079,63.8226,63.7931,63.8005,2200.0
2007-06-07 13:10:00,86.46,86.49,86.4,86.49,5000.0,63.7931,63.8152,63.7488,63.8152,5000.0
2007-06-07 13:15:00,86.44,86.45,86.4,86.41,10400.0,63.7783,63.7857,63.7488,63.7562,10400.0
2007-06-07 13:20:00,86.41,86.45,86.4,86.45,2300.0,63.7562,63.7857,63.7488,63.7857,2300.0
2007-06-07 13:25:00,86.45,86.48,86.42,86.42,1500.0,63.7857,63.8079,63.7636,63.7636,1500.0
2007-06-07 13:30:00,86.44,86.44,86.16,86.22,19000.0,63.7783,63.7783,63.5718,63.616,19000.0
2007-06-07 13:35:00,86.23,86.37,86.16,86.16,5300.0,63.6234,63.7267,63.5718,63.5718,5300.0
2007-06-07 13:40:00,86.13,86.17,85.94,86.02,7000.0,63.5496,63.5791,63.4094,63.4685,7000.0
2007-06-07 13:45:00,86.06,86.2,86.06,86.07,6500.0,63.498,63.6013,63.498,63.5053,6500.0
2007-06-07 13:50:00,86.07,86.07,85.93,86.03,8000.0,63.5053,63.5053,63.402,63.4758,8000.0
2007-06-07 13:55:00,85.99,86.06,85.96,86.06,4600.0,63.4463,63.498,63.4242,63.498,4600.0
2007-06-07 14:00:00,86.05,86.06,85.93,85.95,15600.0,63.4906,63.498,63.402,63.4168,15600.0
2007-06-07 14:05:00,85.94,86.02,85.83,85.83,9100.0,63.4094,63.4685,63.3283,63.3283,9100.0
2007-06-07 14:10:00,85.82,85.93,85.79,85.89,8300.0,63.3209,63.402,63.2988,63.3725,8300.0
2007-06-07 14:15:00,85.89,85.89,85.7,85.86,4900.0,63.3725,63.3725,63.2323,63.3504,4900.0
2007-06-07 14:20:00,85.86,85.88,85.7,85.77,9800.0,63.3504,63.3652,63.2323,63.284,9800.0
2007-06-07 14:25:00,85.75,85.93,85.71,85.91,4500.0,63.2692,63.402,63.2397,63.3873,4500.0
2007-06-07 14:30:00,85.92,85.93,85.73,85.74,3700.0,63.3947,63.402,63.2545,63.2619,3700.0
2007-06-07 14:35:00,85.77,85.79,85.69,85.77,6900.0,63.284,63.2988,63.225,63.284,6900.0
2007-06-07 14:40:00,85.77,85.95,85.69,85.92,5700.0,63.284,63.4168,63.225,63.3947,5700.0
2007-06-07 14:45:00,85.95,86.06,85.88,85.88,7600.0,63.4168,63.498,63.3652,63.3652,7600.0
2007-06-07 14:50:00,85.89,85.95,85.79,85.84,5900.0,63.3725,63.4168,63.2988,63.3356,5900.0
2007-06-07 14:55:00,85.86,85.93,85.84,85.9,4400.0,63.3504,63.402,63.3356,63.3799,4400.0
2007-06-07 15:00:00,85.89,85.96,85.84,85.95,9700.0,63.3725,63.4242,63.3356,63.4168,9700.0
2007-06-07 15:05:00,85.94,85.94,85.76,85.84,16300.0,63.4094,63.4094,63.2766,63.3356,16300.0
2007-06-07 15:10:00,85.84,85.9,85.79,85.9,13500.0,63.3356,63.3799,63.2988,63.3799,13500.0
2007-06-07 15:15:00,85.92,85.97,85.7,85.75,18400.0,63.3947,63.4316,63.2323,63.2692,18400.0
2007-06-07 15:20:00,85.75,85.92,85.74,85.77,14900.0,63.2692,63.3947,63.2619,63.284,14900.0
2007-06-07 15:25:00,85.78,85.78,85.6,85.72,10400.0,63.2914,63.2914,63.1586,63.2471,10400.0
2007-06-07 15:30:00,85.72,85.85,85.72,85.73,9200.0,63.2471,63.343,63.2471,63.2545,9200.0
2007-06-07 15:35:00,85.74,85.74,85.53,85.53,12400.0,63.2619,63.2619,63.1069,63.1069,12400.0
2007-06-07 15:40:00,85.53,85.54,85.4,85.43,12800.0,63.1069,63.1143,63.011,63.0331,12800.0
2007-06-07 15:45:00,85.44,85.45,85.31,85.31,10600.0,63.0405,63.0479,62.9446,62.9446,10600.0
2007-06-07 15:50:00,85.29,85.36,85.15,85.19,17300.0,62.9298,62.9815,62.8265,62.8561,17300.0
2007-06-07 15:55:00,85.22,85.28,85.14,85.16,14600.0,62.8782,62.9225,62.8192,62.8339,14600.0
2007-06-08 09:30:00,85.16,85.52,85.16,85.51,6200.0,62.8339,63.0995,62.8339,63.0922,6200.0
2007-06-08 09:35:00,85.5,85.5,85.24,85.24,3300.0,63.0848,63.0848,62.8929,62.8929,3300.0
2007-06-08 09:40:00,85.24,85.31,85.15,85.29,6500.0,62.8929,62.9446,62.8265,62.9298,6500.0
2007-06-08 09:45:00,85.31,85.37,85.26,85.37,3800.0,62.9446,62.9889,62.9077,62.9889,3800.0
2007-06-08 09:50:00,85.36,85.68,85.36,85.64,5700.0,62.9815,63.2176,62.9815,63.1881,5700.0
2007-06-08 09:55:00,85.65,85.69,85.6,85.69,11000.0,63.1955,63.225,63.1586,63.225,11000.0
2007-06-08 10:00:00,85.65,85.91,85.6,85.88,21500.0,63.1955,63.3873,63.1586,63.3652,21500.0
2007-06-08 10:05:00,86.0,86.03,85.71,85.77,8600.0,63.4537,63.4758,63.2397,63.284,8600.0
2007-06-08 10:10:00,85.76,86.12,85.73,86.11,13000.0,63.2766,63.5422,63.2545,63.5349,13000.0
2007-06-08 10:15:00,86.02,86.08,85.91,85.95,31700.0,63.4685,63.5127,63.3873,63.4168,31700.0
2007-06-08 10:20:00,85.92,85.92,85.64,85.67,6700.0,63.3947,63.3947,63.1881,63.2102,6700.0
2007-06-08 10:25:00,85.64,85.64,85.52,85.56,7800.0,63.1881,63.1881,63.0995,63.1291,7800.0
2007-06-08 10:30:00,85.57,85.59,85.5,85.57,8700.0,63.1364,63.1512,63.0848,63.1364,8700.0
2007-06-08 10:35:00,85.52,85.69,85.51,85.65,6800.0,63.0995,63.225,63.0922,63.1955,6800.0
2007-06-08 10:40:00,85.61,85.65,85.58,85.6,3500.0,63.1659,63.1955,63.1438,63.1586,3500.0
2007-06-08 10:45:00,85.62,85.71,85.6,85.7,10300.0,63.1733,63.2397,63.1586,63.2323,10300.0
2007-06-08 10:50:00,85.65,85.66,85.55,85.55,4100.0,63.1955,63.2028,63.1217,63.1217,4100.0
2007-06-08 10:55:00,85.58,85.67,85.52,85.54,5000.0,63.1438,63.2102,63.0995,63.1143,5000.0
2007-06-08 11:00:00,85.54,85.56,85.5,85.56,5900.0,63.1143,63.1291,63.0848,63.1291,5900.0
2007-06-08 11:05:00,85.56,85.63,85.5,85.57,8100.0,63.1291,63.1807,63.0848,63.1364,8100.0
2007-06-08 11:10:00,85.57,85.57,85.5,85.56,8800.0,63.1364,63.1364,63.0848,63.1291,8800.0
2007-06-08 11:15:00,85.56,85.67,85.56,85.65,2700.0,63.1291,63.2102,63.1291,63.1955,2700.0
2007-06-08 11:20:00,85.66,85.73,85.66,85.67,4400.0,63.2028,63.2545,63.2028,63.2102,4400.0
2007-06-08 11:25:00,85.71,85.72,85.66,85.66,2800.0,63.2397,63.2471,63.2028,63.2028,2800.0
2007-06-08 11:30:00,85.67,85.78,85.67,85.78,4200.0,63.2102,63.2914,63.2102,63.2914,4200.0
2007-06-08 11:35:00,85.78,85.89,85.78,85.82,6300.0,63.2914,63.3725,63.2914,63.3209,6300.0
2007-06-08 11:40:00,85.83,85.92,85.77,85.92,4000.0,63.3283,63.3947,63.284,63.3947,4000.0
2007-06-08 11:45:00,85.92,85.92,85.83,85.9,1700.0,63.3947,63.3947,63.3283,63.3799,1700.0
2007-06-08 11:50:00,85.89,86.01,85.78,85.94,4700.0,63.3725,63.4611,63.2914,63.4094,4700.0
2007-06-08 11:55:00,85.95,85.97,85.78,85.88,3500.0,63.4168,63.4316,63.2914,63.3652,3500.0
2007-06-08 12:00:00,85.9,85.95,85.78,85.85,3900.0,63.3799,63.4168,63.2914,63.343,3900.0
2007-06-08 12:05:00,85.88,85.88,85.8,85.84,4000.0,63.3652,63.3652,63.3061,63.3356,4000.0
2007-06-08 12:10:00,85.84,85.85,85.77,85.8,3000.0,63.3356,63.343,63.284,63.3061,3000.0
2007-06-08 12:15:00,85.77,85.87,85.76,85.87,3500.0,63.284,63.3578,63.2766,63.3578,3500.0
2007-06-08 12:20:00,85.85,85.92,85.85,85.91,2000.0,63.343,63.3947,63.343,63.3873,2000.0
2007-06-08 12:25:00,85.84,85.87,85.81,85.81,900.0,63.3356,63.3578,63.3135,63.3135,900.0
2007-06-08 12:30:00,85.8,85.8,85.77,85.77,1800.0,63.3061,63.3061,63.284,63.284,1800.0
2007-06-08 12:35:00,85.8,85.8,85.68,85.7,4100.0,63.3061,63.3061,63.2176,63.2323,4100.0
2007-06-08 12:40:00,85.72,85.77,85.54,85.54,10300.0,63.2471,63.284,63.1143,63.1143,10300.0
2007-06-08 12:45:00,85.54,85.55,85.5,85.52,3700.0,63.1143,63.1217,63.0848,63.0995,3700.0
2007-06-08 12:50:00,85.55,85.61,85.51,85.61,900.0,63.1217,63.1659,63.0922,63.1659,900.0
2007-06-08 12:55:00,85.59,85.67,85.55,85.67,1100.0,63.1512,63.2102,63.1217,63.2102,1100.0
2007-06-08 13:00:00,85.64,85.67,85.59,85.59,1300.0,63.1881,63.2102,63.1512,63.1512,1300.0
2007-06-08 13:05:00,85.57,85.58,85.5,85.58,4600.0,63.1364,63.1438,63.0848,63.1438,4600.0
2007-06-08 13:10:00,85.58,85.6,85.39,85.39,28500.0,63.1438,63.1586,63.0036,63.0036,28500.0
2007-06-08 13:15:00,85.38,85.39,85.35,85.38,2100.0,62.9962,63.0036,62.9741,62.9962,2100.0
2007-06-08 13:20:00,85.36,85.47,85.35,85.43,3600.0,62.9815,63.0626,62.9741,63.0331,3600.0
2007-06-08 13:25:00,85.42,85.5,85.42,85.49,5300.0,63.0258,63.0848,63.0258,63.0774,5300.0
2007-06-08 13:30:00,85.49,85.5,85.48,85.5,5900.0,63.0774,63.0848,63.07,63.0848,5900.0
2007-06-08 13:35:00,85.5,85.5,85.48,85.5,8600.0,63.0848,63.0848,63.07,63.0848,8600.0
2007-06-08 13:40:00,85.49,85.51,85.48,85.49,16200.0,63.0774,63.0922,63.07,63.0774,16200.0
2007-06-08 13:45:00,85.5,85.5,85.47,85.5,10000.0,63.0848,63.0848,63.0626,63.0848,10000.0
2007-06-08 13:50:00,85.48,85.5,85.41,85.42,5200.0,63.07,63.0848,63.0184,63.0258,5200.0
2007-06-08 13:55:00,85.41,85.41,85.38,85.39,3600.0,63.0184,63.0184,62.9962,63.0036,3600.0
2007-06-08 14:00:00,85.39,85.48,85.39,85.47,5400.0,63.0036,63.07,63.0036,63.0626,5400.0
2007-06-08 14:05:00,85.47,85.56,85.47,85.56,10800.0,63.0626,63.1291,63.0626,63.1291,10800.0
2007-06-08 14:10:00,85.55,85.73,85.54,85.68,23800.0,63.1217,63.2545,63.1143,63.2176,23800.0
2007-06-08 14:15:00,85.67,85.73,85.67,85.72,3600.0,63.2102,63.2545,63.2102,63.2471,3600.0
2007-06-08 14:20:00,85.72,85.83,85.69,85.76,5900.0,63.2471,63.3283,63.225,63.2766,5900.0
2007-06-08 14:25:00,85.78,85.83,85.68,85.68,8400.0,63.2914,63.3283,63.2176,63.2176,8400.0
2007-06-08 14:30:00,85.67,85.71,85.65,85.69,5400.0,63.2102,63.2397,63.1955,63.225,5400.0
2007-06-08 14:35:00,85.68,85.74,85.68,85.73,3100.0,63.2176,63.2619,63.2176,63.2545,3100.0
2007-06-08 14:40:00,85.74,85.74,85.65,85.65,9000.0,63.2619,63.2619,63.1955,63.1955,9000.0
2007-06-08 14:45:00,85.7,85.71,85.65,85.66,4300.0,63.2323,63.2397,63.1955,63.2028,4300.0
2007-06-08 14:50:00,85.69,85.75,85.69,85.69,5100.0,63.225,63.2692,63.225,63.225,5100.0
2007-06-08 14:55:00,85.68,85.84,85.67,85.7,11300.0,63.2176,63.3356,63.2102,63.2323,11300.0
2007-06-08 15:00:00,85.68,85.89,85.66,85.81,6900.0,63.2176,63.3725,63.2028,63.3135,6900.0
2007-06-08 15:05:00,85.87,85.91,85.73,85.81,8100.0,63.3578,63.3873,63.2545,63.3135,8100.0
2007-06-08 15:10:00,85.78,85.89,85.78,85.84,9700.0,63.2914,63.3725,63.2914,63.3356,9700.0
2007-06-08 15:15:00,85.94,85.94,85.79,85.82,5100.0,63.4094,63.4094,63.2988,63.3209,5100.0
2007-06-08 15:20:00,85.83,85.89,85.76,85.86,5000.0,63.3283,63.3725,63.2766,63.3504,5000.0
2007-06-08 15:25:00,85.88,85.88,85.76,85.76,6100.0,63.3652,63.3652,63.2766,63.2766,6100.0
2007-06-08 15:30:00,85.76,85.91,85.76,85.82,7700.0,63.2766,63.3873,63.2766,63.3209,7700.0
2007-06-08 15:35:00,85.82,85.95,85.73,85.94,8400.0,63.3209,63.4168,63.2545,63.4094,8400.0
2007-06-08 15:40:00,85.94,85.96,85.84,85.84,10900.0,63.4094,63.4242,63.3356,63.3356,10900.0
2007-06-08 15:45:00,85.86,85.89,85.83,85.84,16800.0,63.3504,63.3725,63.3283,63.3356,16800.0
2007-06-08 15:50:00,85.85,85.89,85.83,85.84,14200.0,63.343,63.3725,63.3283,63.3356,14200.0
2007-06-08 15:55:00,85.84,85.95,85.82,85.88,16200.0,63.3356,63.4168,63.3209,63.3652,16200.0
2007-06-11 09:30:00,85.94,85.94,85.53,85.65,4000.0,63.4094,63.4094,63.1069,63.1955,4000.0
2007-06-11 09:35:00,85.65,86.05,85.65,86.05,3000.0,63.1955,63.4906,63.1955,63.4906,3000.0
2007-06-11 09:40:00,86.22,86.28,86.14,86.21,3100.0,63.616,63.6603,63.557,63.6086,3100.0
2007-06-11 09:45:00,86.26,86.39,86.26,86.32,2700.0,63.6455,63.7415,63.6455,63.6898,2700.0
2007-06-11 09:50:00,86.33,86.35,86.27,86.27,2300.0,63.6972,63.7119,63.6529,63.6529,2300.0
2007-06-11 09:55:00,86.26,86.49,86.26,86.49,2500.0,63.6455,63.8152,63.6455,63.8152,2500.0
2007-06-11 10:00:00,86.46,86.59,86.43,86.45,4900.0,63.7931,63.889,63.771,63.7857,4900.0
2007-06-11 10:05:00,86.5,86.56,86.41,86.48,3600.0,63.8226,63.8669,63.7562,63.8079,3600.0
2007-06-11 10:10:00,86.48,86.53,86.26,86.26,3100.0,63.8079,63.8447,63.6455,63.6455,3100.0
2007-06-11 10:15:00,86.24,86.24,86.15,86.15,2300.0,63.6308,63.6308,63.5644,63.5644,2300.0
2007-06-11 10:20:00,86.21,86.26,86.1,86.1,4300.0,63.6086,63.6455,63.5275,63.5275,4300.0
2007-06-11 10:25:00,86.11,86.15,86.1,86.1,4800.0,63.5349,63.5644,63.5275,63.5275,4800.0
2007-06-11 10:30:00,86.1,86.16,86.05,86.11,9200.0,63.5275,63.5718,63.4906,63.5349,9200.0
2007-06-11 10:35:00,86.14,86.31,86.14,86.29,4400.0,63.557,63.6824,63.557,63.6677,4400.0
2007-06-11 10:40:00,86.29,86.43,86.29,86.43,4300.0,63.6677,63.771,63.6677,63.771,4300.0
2007-06-11 10:45:00,86.43,86.45,86.37,86.45,5500.0,63.771,63.7857,63.7267,63.7857,5500.0
2007-06-11 10:50:00,86.45,86.57,86.45,86.53,3100.0,63.7857,63.8743,63.7857,63.8447,3100.0
2007-06-11 10:55:00,86.57,86.59,86.54,86.57,900.0,63.8743,63.889,63.8521,63.8743,900.0
2007-06-11 11:00:00,86.6,86.77,86.6,86.77,7100.0,63.8964,64.0218,63.8964,64.0218,7100.0
2007-06-11 11:05:00,86.77,86.9,86.77,86.87,9800.0,64.0218,64.1177,64.0218,64.0956,9800.0
2007-06-11 11:10:00,86.89,86.98,86.88,86.9,11800.0,64.1104,64.1768,64.103,64.1177,11800.0
2007-06-11 11:15:00,86.88,86.93,86.79,86.89,7700.0,64.103,64.1399,64.0366,64.1104,7700.0
2007-06-11 11:20:00,86.89,86.95,86.86,86.89,12600.0,64.1104,64.1546,64.0882,64.1104,12600.0
2007-06-11 11:25:00,86.89,87.0,86.89,86.95,5900.0,64.1104,64.1915,64.1104,64.1546,5900.0
2007-06-11 11:30:00,86.92,86.99,86.86,86.94,3800.0,64.1325,64.1842,64.0882,64.1473,3800.0
2007-06-11 11:35:00,86.94,86.99,86.94,86.97,2500.0,64.1473,64.1842,64.1473,64.1694,2500.0
2007-06-11 11:40:00,86.99,87.2,86.99,87.17,14300.0,64.1842,64.3391,64.1842,64.317,14300.0
2007-06-11 11:45:00,87.15,87.29,87.14,87.29,2000.0,64.3022,64.4055,64.2948,64.4055,2000.0
2007-06-11 11:50:00,87.27,87.27,87.18,87.2,2500.0,64.3907,64.3907,64.3243,64.3391,2500.0
2007-06-11 11:55:00,87.2,87.2,87.12,87.12,2500.0,64.3391,64.3391,64.2801,64.2801,2500.0
2007-06-11 12:00:00,87.1,87.13,87.06,87.07,4200.0,64.2653,64.2874,64.2358,64.2432,4200.0
2007-06-11 12:05:00,87.06,87.06,86.96,86.96,3700.0,64.2358,64.2358,64.162,64.162,3700.0
2007-06-11 12:10:00,86.96,86.97,86.94,86.97,1600.0,64.162,64.1694,64.1473,64.1694,1600.0
2007-06-11 12:15:00,86.97,86.99,86.94,86.95,2700.0,64.1694,64.1842,64.1473,64.1546,2700.0
2007-06-11 12:20:00,86.99,86.99,86.94,86.96,900.0,64.1842,64.1842,64.1473,64.162,900.0
2007-06-11 12:25:00,86.95,86.99,86.95,86.99,1700.0,64.1546,64.1842,64.1546,64.1842,1700.0
2007-06-11 12:30:00,86.98,87.0,86.98,86.98,4800.0,64.1768,64.1915,64.1768,64.1768,4800.0
2007-06-11 12:35:00,86.99,87.03,86.99,87.01,800.0,64.1842,64.2137,64.1842,64.1989,800.0
2007-06-11 12:40:00,87.02,87.06,87.02,87.06,2300.0,64.2063,64.2358,64.2063,64.2358,2300.0
2007-06-11 12:45:00,87.04,87.14,86.96,87.14,6500.0,64.221,64.2948,64.162,64.2948,6500.0
2007-06-11 12:50:00,87.15,87.29,87.12,87.27,3400.0,64.3022,64.4055,64.2801,64.3907,3400.0
2007-06-11 12:55:00,87.29,87.31,87.22,87.24,2100.0,64.4055,64.4203,64.3539,64.3686,2100.0
2007-06-11 13:00:00,87.25,87.28,87.19,87.28,1200.0,64.376,64.3981,64.3317,64.3981,1200.0
2007-06-11 13:05:00,87.28,87.36,87.27,87.35,2800.0,64.3981,64.4572,64.3907,64.4498,2800.0
2007-06-11 13:10:00,87.35,87.36,87.34,87.35,1900.0,64.4498,64.4572,64.4424,64.4498,1900.0
2007-06-11 13:15:00,87.34,87.36,87.34,87.35,4400.0,64.4424,64.4572,64.4424,64.4498,4400.0
2007-06-11 13:20:00,87.33,87.34,87.25,87.25,3000.0,64.435,64.4424,64.376,64.376,3000.0
2007-06-11 13:25:00,87.22,87.22,87.18,87.18,2700.0,64.3539,64.3539,64.3243,64.3243,2700.0
2007-06-11 13:30:00,87.14,87.16,87.12,87.13,2300.0,64.2948,64.3096,64.2801,64.2874,2300.0
2007-06-11 13:35:00,87.13,87.13,87.04,87.06,3600.0,64.2874,64.2874,64.221,64.2358,3600.0
2007-06-11 13:40:00,87.1,87.19,87.09,87.19,4600.0,64.2653,64.3317,64.2579,64.3317,4600.0
2007-06-11 13:45:00,87.16,87.28,87.16,87.28,7500.0,64.3096,64.3981,64.3096,64.3981,7500.0
2007-06-11 13:50:00,87.24,87.25,87.17,87.18,3600.0,64.3686,64.376,64.317,64.3243,3600.0
2007-06-11 13:55:00,87.19,87.28,87.18,87.2,5300.0,64.3317,64.3981,64.3243,64.3391,5300.0
2007-06-11 14:00:00,87.19,87.33,87.18,87.3,3400.0,64.3317,64.435,64.3243,64.4129,3400.0
2007-06-11 14:05:00,87.3,87.33,87.28,87.3,2600.0,64.4129,64.435,64.3981,64.4129,2600.0
2007-06-11 14:10:00,87.33,87.33,87.19,87.19,9300.0,64.435,64.435,64.3317,64.3317,9300.0
2007-06-11 14:15:00,87.19,87.25,87.16,87.2,7000.0,64.3317,64.376,64.3096,64.3391,7000.0
2007-06-11 14:20:00,87.2,87.26,87.18,87.22,1200.0,64.3391,64.3834,64.3243,64.3539,1200.0
2007-06-11 14:25:00,87.22,87.26,87.07,87.16,4200.0,64.3539,64.3834,64.2432,64.3096,4200.0
2007-06-11 14:30:00,87.13,87.14,87.12,87.14,1200.0,64.2874,64.2948,64.2801,64.2948,1200.0
2007-06-11 14:35:00,87.11,87.13,87.08,87.13,3900.0,64.2727,64.2874,64.2506,64.2874,3900.0
2007-06-11 14:40:00,87.12,87.13,87.07,87.08,6100.0,64.2801,64.2874,64.2432,64.2506,6100.0
2007-06-11 14:45:00,87.08,87.08,87.04,87.04,2400.0,64.2506,64.2506,64.221,64.221,2400.0
2007-06-11 14:50:00,87.04,87.19,87.03,87.17,2500.0,64.221,64.3317,64.2137,64.317,2500.0
2007-06-11 14:55:00,87.16,87.17,87.11,87.12,1500.0,64.3096,64.317,64.2727,64.2801,1500.0
2007-06-11 15:00:00,87.12,87.12,86.99,87.0,2200.0,64.2801,64.2801,64.1842,64.1915,2200.0
2007-06-11 15:05:00,87.01,87.17,87.01,87.15,5200.0,64.1989,64.317,64.1989,64.3022,5200.0
2007-06-11 15:10:00,87.16,87.17,87.09,87.1,5900.0,64.3096,64.317,64.2579,64.2653,5900.0
2007-06-11 15:15:00,87.1,87.17,87.07,87.17,7900.0,64.2653,64.317,64.2432,64.317,7900.0
2007-06-11 15:20:00,87.16,87.17,87.08,87.1,2500.0,64.3096,64.317,64.2506,64.2653,2500.0
2007-06-11 15:25:00,87.08,87.1,87.05,87.1,4500.0,64.2506,64.2653,64.2284,64.2653,4500.0
2007-06-11 15:30:00,87.1,87.1,86.96,86.98,12100.0,64.2653,64.2653,64.162,64.1768,12100.0
2007-06-11 15:35:00,86.98,87.02,86.95,86.99,9400.0,64.1768,64.2063,64.1546,64.1842,9400.0
2007-06-11 15:40:00,87.0,87.03,86.85,86.86,10500.0,64.1915,64.2137,64.0809,64.0882,10500.0
2007-06-11 15:45:00,86.85,86.97,86.82,86.88,8600.0,64.0809,64.1694,64.0587,64.103,8600.0
2007-06-11 15:50:00,86.85,86.86,86.71,86.71,8200.0,64.0809,64.0882,63.9776,63.9776,8200.0
2007-06-11 15:55:00,86.72,86.88,86.68,86.8,22300.0,63.9849,64.103,63.9554,64.044,22300.0
2007-06-12 09:30:00,86.58,87.16,86.13,86.27,9900.0,63.8816,64.3096,63.5496,63.6529,9900.0
2007-06-12 09:35:00,86.4,86.61,86.01,86.04,4600.0,63.7488,63.9038,63.4611,63.4832,4600.0
2007-06-12 09:40:00,86.02,86.25,86.02,86.2,2900.0,63.4685,63.6382,63.4685,63.6013,2900.0
2007-06-12 09:45:00,86.3,86.39,86.24,86.33,3900.0,63.675,63.7415,63.6308,63.6972,3900.0
2007-06-12 09:50:00,86.34,86.44,86.3,86.44,5300.0,63.7046,63.7783,63.675,63.7783,5300.0
2007-06-12 09:55:00,86.38,86.48,86.37,86.41,3400.0,63.7341,63.8079,63.7267,63.7562,3400.0
2007-06-12 10:00:00,86.41,86.46,86.34,86.34,1800.0,63.7562,63.7931,63.7046,63.7046,1800.0
2007-06-12 10:05:00,86.31,86.37,86.3,86.36,4200.0,63.6824,63.7267,63.675,63.7193,4200.0
2007-06-12 10:10:00,86.3,86.33,86.3,86.3,13700.0,63.675,63.6972,63.675,63.675,13700.0
2007-06-12 10:15:00,86.3,86.31,86.25,86.3,19200.0,63.675,63.6824,63.6382,63.675,19200.0
2007-06-12 10:20:00,86.3,86.31,86.16,86.22,4700.0,63.675,63.6824,63.5718,63.616,4700.0
2007-06-12 10:25:00,86.19,86.25,86.16,86.25,2700.0,63.5939,63.6382,63.5718,63.6382,2700.0
2007-06-12 10:30:00,86.24,86.37,86.24,86.3,3400.0,63.6308,63.7267,63.6308,63.675,3400.0
2007-06-12 10:35:00,86.34,86.36,86.29,86.33,4800.0,63.7046,63.7193,63.6677,63.6972,4800.0
2007-06-12 10:40:00,86.33,86.41,86.3,86.37,4600.0,63.6972,63.7562,63.675,63.7267,4600.0
2007-06-12 10:45:00,86.37,86.42,86.35,86.42,4600.0,63.7267,63.7636,63.7119,63.7636,4600.0
2007-06-12 10:50:00,86.42,86.51,86.4,86.49,3800.0,63.7636,63.83,63.7488,63.8152,3800.0
2007-06-12 10:55:00,86.49,86.54,86.46,86.48,6000.0,63.8152,63.8521,63.7931,63.8079,6000.0
2007-06-12 11:00:00,86.48,86.55,86.48,86.5,5400.0,63.8079,63.8595,63.8079,63.8226,5400.0
2007-06-12 11:05:00,86.5,86.53,86.38,86.46,7700.0,63.8226,63.8447,63.7341,63.7931,7700.0
2007-06-12 11:10:00,86.49,86.59,86.45,86.58,5400.0,63.8152,63.889,63.7857,63.8816,5400.0
2007-06-12 11:15:00,86.61,86.72,86.61,86.71,10000.0,63.9038,63.9849,63.9038,63.9776,10000.0
2007-06-12 11:20:00,86.67,86.8,86.67,86.8,3900.0,63.948,64.044,63.948,64.044,3900.0
2007-06-12 11:25:00,86.8,86.88,86.76,86.76,6800.0,64.044,64.103,64.0145,64.0145,6800.0
2007-06-12 11:30:00,86.74,86.86,86.74,86.85,7200.0,63.9997,64.0882,63.9997,64.0809,7200.0
2007-06-12 11:35:00,86.85,86.91,86.79,86.91,5200.0,64.0809,64.1251,64.0366,64.1251,5200.0
2007-06-12 11:40:00,86.92,87.1,86.92,87.1,6900.0,64.1325,64.2653,64.1325,64.2653,6900.0
2007-06-12 11:45:00,87.09,87.27,87.05,87.05,8900.0,64.2579,64.3907,64.2284,64.2284,8900.0
2007-06-12 11:50:00,87.05,87.2,87.05,87.2,3500.0,64.2284,64.3391,64.2284,64.3391,3500.0
2007-06-12 11:55:00,87.15,87.25,87.15,87.2,5500.0,64.3022,64.376,64.3022,64.3391,5500.0
2007-06-12 12:00:00,87.24,87.25,86.98,87.08,6800.0,64.3686,64.376,64.1768,64.2506,6800.0
2007-06-12 12:05:00,87.08,87.18,87.02,87.18,5000.0,64.2506,64.3243,64.2063,64.3243,5000.0
2007-06-12 12:10:00,87.17,87.26,87.12,87.12,6800.0,64.317,64.3834,64.2801,64.2801,6800.0
2007-06-12 12:15:00,87.15,87.24,87.15,87.23,5200.0,64.3022,64.3686,64.3022,64.3612,5200.0
2007-06-12 12:20:00,87.22,87.26,87.16,87.22,4100.0,64.3539,64.3834,64.3096,64.3539,4100.0
2007-06-12 12:25:00,87.22,87.28,87.18,87.18,7300.0,64.3539,64.3981,64.3243,64.3243,7300.0
2007-06-12 12:30:00,87.18,87.18,87.08,87.13,6000.0,64.3243,64.3243,64.2506,64.2874,6000.0
2007-06-12 12:35:00,87.15,87.21,87.12,87.21,5100.0,64.3022,64.3465,64.2801,64.3465,5100.0
2007-06-12 12:40:00,87.26,87.26,87.19,87.23,1400.0,64.3834,64.3834,64.3317,64.3612,1400.0
2007-06-12 12:45:00,87.23,87.26,87.21,87.22,4000.0,64.3612,64.3834,64.3465,64.3539,4000.0
2007-06-12 12:50:00,87.22,87.22,87.05,87.05,15600.0,64.3539,64.3539,64.2284,64.2284,15600.0
2007-06-12 12:55:00,87.05,87.16,86.98,87.08,12600.0,64.2284,64.3096,64.1768,64.2506,12600.0
2007-06-12 13:00:00,87.01,87.08,86.95,87.06,6600.0,64.1989,64.2506,64.1546,64.2358,6600.0
2007-06-12 13:05:00,87.07,87.07,86.95,87.01,5400.0,64.2432,64.2432,64.1546,64.1989,5400.0
2007-06-12 13:10:00,86.97,87.03,86.96,87.03,4000.0,64.1694,64.2137,64.162,64.2137,4000.0
2007-06-12 13:15:00,87.02,87.26,87.02,87.26,6800.0,64.2063,64.3834,64.2063,64.3834,6800.0
2007-06-12 13:20:00,87.28,87.35,87.25,87.28,3300.0,64.3981,64.4498,64.376,64.3981,3300.0
2007-06-12 13:25:00,87.29,87.31,87.22,87.31,4400.0,64.4055,64.4203,64.3539,64.4203,4400.0
2007-06-12 13:30:00,87.26,87.37,87.26,87.37,2100.0,64.3834,64.4645,64.3834,64.4645,2100.0
2007-06-12 13:35:00,87.4,87.49,87.37,87.47,5300.0,64.4867,64.5531,64.4645,64.5383,5300.0
2007-06-12 13:40:00,87.49,87.49,87.4,87.46,4400.0,64.5531,64.5531,64.4867,64.5309,4400.0
2007-06-12 13:45:00,87.48,87.73,87.48,87.66,7900.0,64.5457,64.7301,64.5457,64.6785,7900.0
2007-06-12 13:50:00,87.65,87.79,87.6,87.71,6700.0,64.6711,64.7744,64.6342,64.7154,6700.0
2007-06-12 13:55:00,87.75,87.86,87.72,87.79,3600.0,64.7449,64.8261,64.7228,64.7744,3600.0
2007-06-12 14:00:00,87.79,88.0,87.78,87.99,7800.0,64.7744,64.9294,64.767,64.922,7800.0
2007-06-12 14:05:00,87.99,88.02,87.87,87.87,9400.0,64.922,64.9441,64.8334,64.8334,9400.0
2007-06-12 14:10:00,87.88,87.98,87.85,87.87,9500.0,64.8408,64.9146,64.8187,64.8334,9500.0
2007-06-12 14:15:00,87.88,87.89,87.69,87.79,8600.0,64.8408,64.8482,64.7006,64.7744,8600.0
2007-06-12 14:20:00,87.78,87.9,87.66,87.88,9700.0,64.767,64.8556,64.6785,64.8408,9700.0
2007-06-12 14:25:00,87.88,87.93,87.7,87.78,8300.0,64.8408,64.8777,64.708,64.767,8300.0
2007-06-12 14:30:00,87.78,87.82,87.76,87.81,2300.0,64.767,64.7966,64.7523,64.7892,2300.0
2007-06-12 14:35:00,87.81,87.89,87.61,87.66,7800.0,64.7892,64.8482,64.6416,64.6785,7800.0
2007-06-12 14:40:00,87.66,87.66,87.46,87.6,8700.0,64.6785,64.6785,64.5309,64.6342,8700.0
2007-06-12 14:45:00,87.55,87.6,87.38,87.38,6700.0,64.5973,64.6342,64.4719,64.4719,6700.0
2007-06-12 14:50:00,87.47,87.55,87.37,87.55,4900.0,64.5383,64.5973,64.4645,64.5973,4900.0
2007-06-12 14:55:00,87.55,87.55,87.41,87.52,4500.0,64.5973,64.5973,64.494,64.5752,4500.0
2007-06-12 15:00:00,87.59,87.64,87.52,87.52,10100.0,64.6269,64.6637,64.5752,64.5752,10100.0
2007-06-12 15:05:00,87.47,87.47,87.18,87.36,13800.0,64.5383,64.5383,64.3243,64.4572,13800.0
2007-06-12 15:10:00,87.35,87.35,87.11,87.21,11400.0,64.4498,64.4498,64.2727,64.3465,11400.0
2007-06-12 15:15:00,87.12,87.33,87.08,87.29,10200.0,64.2801,64.435,64.2506,64.4055,10200.0
2007-06-12 15:20:00,87.3,87.38,87.12,87.19,21100.0,64.4129,64.4719,64.2801,64.3317,21100.0
2007-06-12 15:25:00,87.19,87.37,87.14,87.37,7900.0,64.3317,64.4645,64.2948,64.4645,7900.0
2007-06-12 15:30:00,87.39,87.39,87.26,87.28,8200.0,64.4793,64.4793,64.3834,64.3981,8200.0
2007-06-12 15:35:00,87.3,87.37,87.17,87.17,9300.0,64.4129,64.4645,64.317,64.317,9300.0
2007-06-12 15:40:00,87.21,87.26,87.15,87.17,8300.0,64.3465,64.3834,64.3022,64.317,8300.0
2007-06-12 15:45:00,87.15,87.19,87.09,87.14,9100.0,64.3022,64.3317,64.2579,64.2948,9100.0
2007-06-12 15:50:00,87.13,87.22,87.05,87.1,9400.0,64.2874,64.3539,64.2284,64.2653,9400.0
2007-06-12 15:55:00,87.1,87.18,87.1,87.1,12700.0,64.2653,64.3243,64.2653,64.2653,12700.0
2007-06-13 09:30:00,87.62,87.9,87.62,87.9,7000.0,64.649,64.8556,64.649,64.8556,7000.0
2007-06-13 09:35:00,87.89,88.5,87.78,88.45,8200.0,64.8482,65.2983,64.767,65.2614,8200.0
2007-06-13 09:40:00,88.42,88.46,88.24,88.34,16100.0,65.2393,65.2688,65.1064,65.1802,16100.0
2007-06-13 09:45:00,88.35,88.47,88.31,88.34,9200.0,65.1876,65.2761,65.1581,65.1802,9200.0
2007-06-13 09:50:00,88.34,88.74,88.3,88.69,21400.0,65.1802,65.4754,65.1507,65.4385,21400.0
2007-06-13 09:55:00,88.7,88.88,88.6,88.82,9300.0,65.4458,65.5787,65.3721,65.5344,9300.0
2007-06-13 10:00:00,88.82,88.91,88.66,88.71,18000.0,65.5344,65.6008,65.4163,65.4532,18000.0
2007-06-13 10:05:00,88.81,88.9,88.72,88.83,17900.0,65.527,65.5934,65.4606,65.5418,17900.0
2007-06-13 10:10:00,88.83,89.25,88.8,89.13,26400.0,65.5418,65.8517,65.5196,65.7631,26400.0
2007-06-13 10:15:00,89.19,89.35,89.09,89.35,16700.0,65.8074,65.9254,65.7336,65.9254,16700.0
2007-06-13 10:20:00,89.33,89.58,89.29,89.58,18400.0,65.9107,66.0951,65.8812,66.0951,18400.0
2007-06-13 10:25:00,89.57,89.83,89.55,89.75,19000.0,66.0878,66.2796,66.073,66.2206,19000.0
2007-06-13 10:30:00,89.76,89.95,89.75,89.93,19900.0,66.228,66.3681,66.2206,66.3534,19900.0
2007-06-13 10:35:00,89.91,89.98,89.87,89.96,24900.0,66.3386,66.3903,66.3091,66.3755,24900.0
2007-06-13 10:40:00,89.97,90.1,89.89,90.0,41700.0,66.3829,66.4788,66.3239,66.405,41700.0
2007-06-13 10:45:00,89.96,90.08,89.86,90.08,21300.0,66.3755,66.4641,66.3017,66.4641,21300.0
2007-06-13 10:50:00,90.07,90.3,89.96,89.96,19100.0,66.4567,66.6264,66.3755,66.3755,19100.0
2007-06-13 10:55:00,89.95,90.16,89.95,90.16,8600.0,66.3681,66.5231,66.3681,66.5231,8600.0
2007-06-13 11:00:00,90.14,90.15,89.93,90.0,23600.0,66.5083,66.5157,66.3534,66.405,23600.0
2007-06-13 11:05:00,90.0,90.03,89.93,89.96,12300.0,66.405,66.4272,66.3534,66.3755,12300.0
2007-06-13 11:10:00,89.92,89.94,89.8,89.84,8800.0,66.346,66.3608,66.2575,66.287,8800.0
2007-06-13 11:15:00,89.81,89.81,89.51,89.52,18900.0,66.2648,66.2648,66.0435,66.0509,18900.0
2007-06-13 11:20:00,89.54,89.56,89.17,89.25,31000.0,66.0656,66.0804,65.7926,65.8517,31000.0
2007-06-13 11:25:00,89.31,89.33,89.1,89.2,14600.0,65.8959,65.9107,65.741,65.8148,14600.0
2007-06-13 11:30:00,89.26,89.35,89.21,89.35,6400.0,65.859,65.9254,65.8221,65.9254,6400.0
2007-06-13 11:35:00,89.35,89.56,89.35,89.56,14500.0,65.9254,66.0804,65.9254,66.0804,14500.0
2007-06-13 11:40:00,89.59,89.6,89.46,89.49,7000.0,66.1025,66.1099,66.0066,66.0287,7000.0
2007-06-13 11:45:00,89.54,89.6,89.46,89.51,7100.0,66.0656,66.1099,66.0066,66.0435,7100.0
2007-06-13 11:50:00,89.56,89.56,89.43,89.48,7700.0,66.0804,66.0804,65.9845,66.0214,7700.0
2007-06-13 11:55:00,89.48,89.51,89.44,89.46,5600.0,66.0214,66.0435,65.9918,66.0066,5600.0
2007-06-13 12:00:00,89.45,89.51,89.37,89.43,12100.0,65.9992,66.0435,65.9402,65.9845,12100.0
2007-06-13 12:05:00,89.43,89.48,89.32,89.38,6700.0,65.9845,66.0214,65.9033,65.9476,6700.0
2007-06-13 12:10:00,89.42,89.44,89.33,89.37,5800.0,65.9771,65.9918,65.9107,65.9402,5800.0
2007-06-13 12:15:00,89.36,89.42,89.3,89.34,6100.0,65.9328,65.9771,65.8885,65.9181,6100.0
2007-06-13 12:20:00,89.33,89.38,89.3,89.34,6800.0,65.9107,65.9476,65.8885,65.9181,6800.0
2007-06-13 12:25:00,89.37,89.37,89.25,89.29,6800.0,65.9402,65.9402,65.8517,65.8812,6800.0
2007-06-13 12:30:00,89.29,89.38,89.28,89.35,4900.0,65.8812,65.9476,65.8738,65.9254,4900.0
2007-06-13 12:35:00,89.36,89.46,89.33,89.46,6300.0,65.9328,66.0066,65.9107,66.0066,6300.0
2007-06-13 12:40:00,89.46,89.46,89.39,89.45,7100.0,66.0066,66.0066,65.955,65.9992,7100.0
2007-06-13 12:45:00,89.47,89.61,89.45,89.52,6900.0,66.014,66.1173,65.9992,66.0509,6900.0
2007-06-13 12:50:00,89.51,89.61,89.51,89.55,5100.0,66.0435,66.1173,66.0435,66.073,5100.0
2007-06-13 12:55:00,89.55,89.65,89.37,89.37,7000.0,66.073,66.1468,65.9402,65.9402,7000.0
2007-06-13 13:00:00,89.37,89.5,89.32,89.45,6400.0,65.9402,66.0361,65.9033,65.9992,6400.0
2007-06-13 13:05:00,89.45,89.49,89.31,89.33,4300.0,65.9992,66.0287,65.8959,65.9107,4300.0
2007-06-13 13:10:00,89.37,89.46,89.31,89.33,8600.0,65.9402,66.0066,65.8959,65.9107,8600.0
2007-06-13 13:15:00,89.32,89.35,89.2,89.27,9700.0,65.9033,65.9254,65.8148,65.8664,9700.0
2007-06-13 13:20:00,89.27,89.38,89.21,89.34,8600.0,65.8664,65.9476,65.8221,65.9181,8600.0
2007-06-13 13:25:00,89.34,89.4,89.3,89.3,3400.0,65.9181,65.9623,65.8885,65.8885,3400.0
2007-06-13 13:30:00,89.3,89.35,89.23,89.33,4300.0,65.8885,65.9254,65.8369,65.9107,4300.0
2007-06-13 13:35:00,89.33,89.46,89.27,89.43,8000.0,65.9107,66.0066,65.8664,65.9845,8000.0
2007-06-13 13:40:00,89.41,89.47,89.35,89.45,6700.0,65.9697,66.014,65.9254,65.9992,6700.0
2007-06-13 13:45:00,89.45,89.53,89.45,89.49,5100.0,65.9992,66.0582,65.9992,66.0287,5100.0
2007-06-13 13:50:00,89.48,89.52,89.41,89.48,7100.0,66.0214,66.0509,65.9697,66.0214,7100.0
2007-06-13 13:55:00,89.47,89.49,89.36,89.49,6900.0,66.014,66.0287,65.9328,66.0287,6900.0
2007-06-13 14:00:00,89.49,89.66,89.47,89.53,13200.0,66.0287,66.1542,66.014,66.0582,13200.0
2007-06-13 14:05:00,89.53,89.55,89.39,89.41,18400.0,66.0582,66.073,65.955,65.9697,18400.0
2007-06-13 14:10:00,89.43,89.58,89.43,89.47,25500.0,65.9845,66.0951,65.9845,66.014,25500.0
2007-06-13 14:15:00,89.47,89.51,89.34,89.37,17300.0,66.014,66.0435,65.9181,65.9402,17300.0
2007-06-13 14:20:00,89.37,89.5,89.33,89.43,17500.0,65.9402,66.0361,65.9107,65.9845,17500.0
2007-06-13 14:25:00,89.44,89.45,89.29,89.32,13500.0,65.9918,65.9992,65.8812,65.9033,13500.0
2007-06-13 14:30:00,89.31,89.34,89.18,89.32,12900.0,65.8959,65.9181,65.8,65.9033,12900.0
2007-06-13 14:35:00,89.33,89.44,89.28,89.39,13300.0,65.9107,65.9918,65.8738,65.955,13300.0
2007-06-13 14:40:00,89.38,89.41,89.32,89.4,9800.0,65.9476,65.9697,65.9033,65.9623,9800.0
2007-06-13 14:45:00,89.4,89.5,89.35,89.46,16800.0,65.9623,66.0361,65.9254,66.0066,16800.0
2007-06-13 14:50:00,89.44,89.45,89.36,89.36,29700.0,65.9918,65.9992,65.9328,65.9328,29700.0
2007-06-13 14:55:00,89.35,89.4,89.33,89.39,21600.0,65.9254,65.9623,65.9107,65.955,21600.0
2007-06-13 15:00:00,89.39,89.4,89.29,89.32,19100.0,65.955,65.9623,65.8812,65.9033,19100.0
2007-06-13 15:05:00,89.32,89.35,89.28,89.35,8600.0,65.9033,65.9254,65.8738,65.9254,8600.0
2007-06-13 15:10:00,89.35,89.37,89.25,89.31,9000.0,65.9254,65.9402,65.8517,65.8959,9000.0
2007-06-13 15:15:00,89.31,89.31,89.19,89.25,11900.0,65.8959,65.8959,65.8074,65.8517,11900.0
2007-06-13 15:20:00,89.22,89.22,89.05,89.06,13100.0,65.8295,65.8295,65.7041,65.7115,13100.0
2007-06-13 15:25:00,89.04,89.23,89.04,89.11,12400.0,65.6967,65.8369,65.6967,65.7484,12400.0
2007-06-13 15:30:00,89.11,89.2,89.11,89.14,15400.0,65.7484,65.8148,65.7484,65.7705,15400.0
2007-06-13 15:35:00,89.13,89.16,89.11,89.13,38300.0,65.7631,65.7853,65.7484,65.7631,38300.0
2007-06-13 15:40:00,89.12,89.18,89.09,89.16,32400.0,65.7557,65.8,65.7336,65.7853,32400.0
2007-06-13 15:45:00,89.16,89.16,89.04,89.15,24800.0,65.7853,65.7853,65.6967,65.7779,24800.0
2007-06-13 15:50:00,89.15,89.36,89.15,89.33,28800.0,65.7779,65.9328,65.7779,65.9107,28800.0
2007-06-13 15:55:00,89.33,89.5,89.32,89.45,27600.0,65.9107,66.0361,65.9033,65.9992,27600.0
2007-06-14 09:30:00,89.2,89.5,89.1,89.33,14500.0,65.8148,66.0361,65.741,65.9107,14500.0
2007-06-14 09:35:00,89.44,89.5,89.36,89.49,2800.0,65.9918,66.0361,65.9328,66.0287,2800.0
2007-06-14 09:40:00,89.44,89.5,89.31,89.46,5300.0,65.9918,66.0361,65.8959,66.0066,5300.0
2007-06-14 09:45:00,89.46,89.59,89.35,89.53,31600.0,66.0066,66.1025,65.9254,66.0582,31600.0
2007-06-14 09:50:00,89.55,89.68,89.5,89.59,10500.0,66.073,66.1689,66.0361,66.1025,10500.0
2007-06-14 09:55:00,89.62,89.75,89.58,89.75,15900.0,66.1247,66.2206,66.0951,66.2206,15900.0
2007-06-14 10:00:00,89.73,89.73,89.6,89.66,11500.0,66.2058,66.2058,66.1099,66.1542,11500.0
2007-06-14 10:05:00,89.62,89.77,89.57,89.61,29900.0,66.1247,66.2353,66.0878,66.1173,29900.0
2007-06-14 10:10:00,89.6,89.6,89.45,89.45,8500.0,66.1099,66.1099,65.9992,65.9992,8500.0
2007-06-14 10:15:00,89.49,89.49,89.25,89.25,12100.0,66.0287,66.0287,65.8517,65.8517,12100.0
2007-06-14 10:20:00,89.3,89.34,89.25,89.31,13600.0,65.8885,65.9181,65.8517,65.8959,13600.0
2007-06-14 10:25:00,89.33,89.33,89.3,89.33,4500.0,65.9107,65.9107,65.8885,65.9107,4500.0
2007-06-14 10:30:00,89.35,89.51,89.32,89.48,12500.0,65.9254,66.0435,65.9033,66.0214,12500.0
2007-06-14 10:35:00,89.48,89.53,89.33,89.39,7500.0,66.0214,66.0582,65.9107,65.955,7500.0
2007-06-14 10:40:00,89.38,89.55,89.38,89.4,11400.0,65.9476,66.073,65.9476,65.9623,11400.0
2007-06-14 10:45:00,89.4,89.4,89.26,89.3,8000.0,65.9623,65.9623,65.859,65.8885,8000.0
2007-06-14 10:50:00,89.32,89.34,89.19,89.2,11500.0,65.9033,65.9181,65.8074,65.8148,11500.0
2007-06-14 10:55:00,89.22,89.3,89.22,89.3,4800.0,65.8295,65.8885,65.8295,65.8885,4800.0
2007-06-14 11:00:00,89.3,89.32,89.18,89.24,4500.0,65.8885,65.9033,65.8,65.8443,4500.0
2007-06-14 11:05:00,89.25,89.32,89.18,89.23,7600.0,65.8517,65.9033,65.8,65.8369,7600.0
2007-06-14 11:10:00,89.22,89.28,89.19,89.23,5600.0,65.8295,65.8738,65.8074,65.8369,5600.0
2007-06-14 11:15:00,89.2,89.25,89.19,89.22,6100.0,65.8148,65.8517,65.8074,65.8295,6100.0
2007-06-14 11:20:00,89.22,89.5,89.22,89.22,4300.0,65.8295,66.0361,65.8295,65.8295,4300.0
2007-06-14 11:25:00,89.24,89.3,89.2,89.23,5200.0,65.8443,65.8885,65.8148,65.8369,5200.0
2007-06-14 11:30:00,89.23,89.25,89.2,89.2,2000.0,65.8369,65.8517,65.8148,65.8148,2000.0
2007-06-14 11:35:00,89.21,89.25,89.15,89.17,7600.0,65.8221,65.8517,65.7779,65.7926,7600.0
2007-06-14 11:40:00,89.17,89.3,89.17,89.27,7400.0,65.7926,65.8885,65.7926,65.8664,7400.0
2007-06-14 11:45:00,89.25,89.27,89.1,89.1,5100.0,65.8517,65.8664,65.741,65.741,5100.0
2007-06-14 11:50:00,89.13,89.13,88.99,88.99,15200.0,65.7631,65.7631,65.6598,65.6598,15200.0
2007-06-14 11:55:00,89.0,89.05,88.99,89.0,8000.0,65.6672,65.7041,65.6598,65.6672,8000.0
2007-06-14 12:00:00,89.03,89.13,89.02,89.07,4100.0,65.6893,65.7631,65.682,65.7188,4100.0
2007-06-14 12:05:00,89.12,89.12,89.05,89.1,5500.0,65.7557,65.7557,65.7041,65.741,5500.0
2007-06-14 12:10:00,89.09,89.12,89.09,89.12,7300.0,65.7336,65.7557,65.7336,65.7557,7300.0
2007-06-14 12:15:00,89.15,89.16,89.1,89.12,1600.0,65.7779,65.7853,65.741,65.7557,1600.0
2007-06-14 12:20:00,89.13,89.24,89.13,89.23,8400.0,65.7631,65.8443,65.7631,65.8369,8400.0
2007-06-14 12:25:00,89.25,89.27,89.15,89.15,6200.0,65.8517,65.8664,65.7779,65.7779,6200.0
2007-06-14 12:30:00,89.19,89.2,89.14,89.15,1100.0,65.8074,65.8148,65.7705,65.7779,1100.0
2007-06-14 12:35:00,89.13,89.19,89.13,89.16,10100.0,65.7631,65.8074,65.7631,65.7853,10100.0
2007-06-14 12:40:00,89.14,89.14,89.11,89.12,1700.0,65.7705,65.7705,65.7484,65.7557,1700.0
2007-06-14 12:45:00,89.13,89.15,89.11,89.12,3700.0,65.7631,65.7779,65.7484,65.7557,3700.0
2007-06-14 12:50:00,89.1,89.14,89.08,89.11,8400.0,65.741,65.7705,65.7262,65.7484,8400.0
2007-06-14 12:55:00,89.15,89.15,89.09,89.09,600.0,65.7779,65.7779,65.7336,65.7336,600.0
2007-06-14 13:00:00,89.1,89.1,89.09,89.1,8200.0,65.741,65.741,65.7336,65.741,8200.0
2007-06-14 13:05:00,89.1,89.15,89.09,89.12,12300.0,65.741,65.7779,65.7336,65.7557,12300.0
2007-06-14 13:10:00,89.11,89.14,89.04,89.14,4800.0,65.7484,65.7705,65.6967,65.7705,4800.0
2007-06-14 13:15:00,89.14,89.15,89.12,89.15,4800.0,65.7705,65.7779,65.7557,65.7779,4800.0
2007-06-14 13:20:00,89.15,89.15,89.09,89.1,5400.0,65.7779,65.7779,65.7336,65.741,5400.0
2007-06-14 13:25:00,89.11,89.13,89.1,89.12,7000.0,65.7484,65.7631,65.741,65.7557,7000.0
2007-06-14 13:30:00,89.11,89.19,89.1,89.14,3200.0,65.7484,65.8074,65.741,65.7705,3200.0
2007-06-14 13:35:00,89.15,89.17,89.1,89.16,2800.0,65.7779,65.7926,65.741,65.7853,2800.0
2007-06-14 13:40:00,89.2,89.2,89.18,89.19,2600.0,65.8148,65.8148,65.8,65.8074,2600.0
2007-06-14 13:45:00,89.2,89.3,89.19,89.3,5200.0,65.8148,65.8885,65.8074,65.8885,5200.0
2007-06-14 13:50:00,89.3,89.37,89.24,89.28,8000.0,65.8885,65.9402,65.8443,65.8738,8000.0
2007-06-14 13:55:00,89.29,89.29,89.2,89.23,3600.0,65.8812,65.8812,65.8148,65.8369,3600.0
2007-06-14 14:00:00,89.26,89.28,89.14,89.16,5800.0,65.859,65.8738,65.7705,65.7853,5800.0
2007-06-14 14:05:00,89.19,89.29,89.19,89.27,7200.0,65.8074,65.8812,65.8074,65.8664,7200.0
2007-06-14 14:10:00,89.29,89.36,89.29,89.33,3400.0,65.8812,65.9328,65.8812,65.9107,3400.0
2007-06-14 14:15:00,89.36,89.37,89.34,89.34,1700.0,65.9328,65.9402,65.9181,65.9181,1700.0
2007-06-14 14:20:00,89.36,89.36,89.28,89.36,2400.0,65.9328,65.9328,65.8738,65.9328,2400.0
2007-06-14 14:25:00,89.39,89.45,89.37,89.39,4500.0,65.955,65.9992,65.9402,65.955,4500.0
2007-06-14 14:30:00,89.43,89.5,89.39,89.5,7000.0,65.9845,66.0361,65.955,66.0361,7000.0
2007-06-14 14:35:00,89.54,89.6,89.53,89.6,4500.0,66.0656,66.1099,66.0582,66.1099,4500.0
2007-06-14 14:40:00,89.57,89.6,89.54,89.54,3200.0,66.0878,66.1099,66.0656,66.0656,3200.0
2007-06-14 14:45:00,89.54,89.62,89.54,89.61,4600.0,66.0656,66.1247,66.0656,66.1173,4600.0
2007-06-14 14:50:00,89.62,89.63,89.55,89.58,4800.0,66.1247,66.132,66.073,66.0951,4800.0
2007-06-14 14:55:00,89.57,89.57,89.46,89.57,4600.0,66.0878,66.0878,66.0066,66.0878,4600.0
2007-06-14 15:00:00,89.58,89.64,89.56,89.58,4600.0,66.0951,66.1394,66.0804,66.0951,4600.0
2007-06-14 15:05:00,89.57,89.64,89.57,89.63,2200.0,66.0878,66.1394,66.0878,66.132,2200.0
2007-06-14 15:10:00,89.6,89.62,89.57,89.61,3500.0,66.1099,66.1247,66.0878,66.1173,3500.0
2007-06-14 15:15:00,89.61,89.61,89.54,89.56,1700.0,66.1173,66.1173,66.0656,66.0804,1700.0
2007-06-14 15:20:00,89.57,89.65,89.56,89.59,3500.0,66.0878,66.1468,66.0804,66.1025,3500.0
2007-06-14 15:25:00,89.58,89.59,89.53,89.53,4800.0,66.0951,66.1025,66.0582,66.0582,4800.0
2007-06-14 15:30:00,89.55,89.55,89.47,89.5,3100.0,66.073,66.073,66.014,66.0361,3100.0
2007-06-14 15:35:00,89.52,89.6,89.49,89.59,6200.0,66.0509,66.1099,66.0287,66.1025,6200.0
2007-06-14 15:40:00,89.58,89.62,89.55,89.62,6900.0,66.0951,66.1247,66.073,66.1247,6900.0
2007-06-14 15:45:00,89.62,89.62,89.53,89.57,4900.0,66.1247,66.1247,66.0582,66.0878,4900.0
2007-06-14 15:50:00,89.58,89.58,89.5,89.51,4700.0,66.0951,66.0951,66.0361,66.0435,4700.0
2007-06-14 15:55:00,89.51,89.63,89.41,89.6,8100.0,66.0435,66.132,65.9697,66.1099,8100.0
2007-06-15 09:30:00,90.48,90.55,90.48,90.54,79400.0,66.7592,66.8108,66.7592,66.8035,79400.0
2007-06-15 09:35:00,90.57,90.57,90.25,90.29,4500.0,66.8256,66.8256,66.5895,66.619,4500.0
2007-06-15 09:40:00,90.24,90.31,89.77,90.06,27100.0,66.5821,66.6338,66.2353,66.4493,27100.0
2007-06-15 09:45:00,90.06,90.13,89.85,89.89,7400.0,66.4493,66.501,66.2944,66.3239,7400.0
2007-06-15 09:50:00,89.9,90.11,89.67,89.88,21600.0,66.3312,66.4862,66.1615,66.3165,21600.0
2007-06-15 09:55:00,89.89,89.99,89.85,89.94,4900.0,66.3239,66.3977,66.2944,66.3608,4900.0
2007-06-15 10:00:00,89.92,89.95,89.81,89.94,6700.0,66.346,66.3681,66.2648,66.3608,6700.0
2007-06-15 10:05:00,89.91,90.07,89.91,90.01,5100.0,66.3386,66.4567,66.3386,66.4124,5100.0
2007-06-15 10:10:00,90.06,90.06,89.99,90.0,6800.0,66.4493,66.4493,66.3977,66.405,6800.0
2007-06-15 10:15:00,90.02,90.09,90.0,90.04,9100.0,66.4198,66.4714,66.405,66.4345,9100.0
2007-06-15 10:20:00,90.05,90.07,90.0,90.04,7500.0,66.4419,66.4567,66.405,66.4345,7500.0
2007-06-15 10:25:00,90.01,90.05,90.0,90.0,4700.0,66.4124,66.4419,66.405,66.405,4700.0
2007-06-15 10:30:00,90.02,90.12,89.97,90.03,20300.0,66.4198,66.4936,66.3829,66.4272,20300.0
2007-06-15 10:35:00,90.03,90.06,89.97,90.01,14800.0,66.4272,66.4493,66.3829,66.4124,14800.0
2007-06-15 10:40:00,90.01,90.03,89.98,90.03,8200.0,66.4124,66.4272,66.3903,66.4272,8200.0
2007-06-15 10:45:00,90.01,90.08,90.0,90.07,8500.0,66.4124,66.4641,66.405,66.4567,8500.0
2007-06-15 10:50:00,90.06,90.32,90.06,90.25,11300.0,66.4493,66.6411,66.4493,66.5895,11300.0
2007-06-15 10:55:00,90.29,90.41,90.29,90.4,4800.0,66.619,66.7075,66.619,66.7002,4800.0
2007-06-15 11:00:00,90.39,90.51,90.39,90.51,3500.0,66.6928,66.7813,66.6928,66.7813,3500.0
2007-06-15 11:05:00,90.5,90.57,90.44,90.52,9600.0,66.7739,66.8256,66.7297,66.7887,9600.0
2007-06-15 11:10:00,90.55,90.6,90.5,90.54,5100.0,66.8108,66.8477,66.7739,66.8035,5100.0
2007-06-15 11:15:00,90.54,90.55,90.45,90.46,4500.0,66.8035,66.8108,66.7371,66.7444,4500.0
2007-06-15 11:20:00,90.43,90.53,90.4,90.5,12500.0,66.7223,66.7961,66.7002,66.7739,12500.0
2007-06-15 11:25:00,90.49,90.49,90.32,90.38,6700.0,66.7666,66.7666,66.6411,66.6854,6700.0
2007-06-15 11:30:00,90.39,90.39,90.24,90.32,4300.0,66.6928,66.6928,66.5821,66.6411,4300.0
2007-06-15 11:35:00,90.33,90.45,90.33,90.39,3000.0,66.6485,66.7371,66.6485,66.6928,3000.0
2007-06-15 11:40:00,90.4,90.4,90.34,90.39,5500.0,66.7002,66.7002,66.6559,66.6928,5500.0
2007-06-15 11:45:00,90.35,90.48,90.33,90.48,6600.0,66.6633,66.7592,66.6485,66.7592,6600.0
2007-06-15 11:50:00,90.48,90.49,90.35,90.36,4600.0,66.7592,66.7666,66.6633,66.6707,4600.0
2007-06-15 11:55:00,90.37,90.37,90.31,90.31,4600.0,66.678,66.678,66.6338,66.6338,4600.0
2007-06-15 12:00:00,90.31,90.32,90.26,90.26,9800.0,66.6338,66.6411,66.5969,66.5969,9800.0
2007-06-15 12:05:00,90.28,90.32,90.25,90.3,19100.0,66.6116,66.6411,66.5895,66.6264,19100.0
2007-06-15 12:10:00,90.28,90.28,90.11,90.11,12900.0,66.6116,66.6116,66.4862,66.4862,12900.0
2007-06-15 12:15:00,90.11,90.16,90.1,90.13,5600.0,66.4862,66.5231,66.4788,66.501,5600.0
2007-06-15 12:20:00,90.14,90.14,90.08,90.08,3300.0,66.5083,66.5083,66.4641,66.4641,3300.0
2007-06-15 12:25:00,90.06,90.09,89.93,89.97,12400.0,66.4493,66.4714,66.3534,66.3829,12400.0
2007-06-15 12:30:00,89.97,90.1,89.97,90.07,9000.0,66.3829,66.4788,66.3829,66.4567,9000.0
2007-06-15 12:35:00,90.1,90.17,90.09,90.13,5400.0,66.4788,66.5305,66.4714,66.501,5400.0
2007-06-15 12:40:00,90.12,90.12,90.1,90.12,1700.0,66.4936,66.4936,66.4788,66.4936,1700.0
2007-06-15 12:45:00,90.06,90.12,90.06,90.12,2200.0,66.4493,66.4936,66.4493,66.4936,2200.0
2007-06-15 12:50:00,90.12,90.12,90.0,90.08,4800.0,66.4936,66.4936,66.405,66.4641,4800.0
2007-06-15 12:55:00,90.08,90.1,90.06,90.07,2300.0,66.4641,66.4788,66.4493,66.4567,2300.0
2007-06-15 13:00:00,90.07,90.1,90.05,90.05,3600.0,66.4567,66.4788,66.4419,66.4419,3600.0
2007-06-15 13:05:00,90.05,90.07,89.99,90.0,10700.0,66.4419,66.4567,66.3977,66.405,10700.0
2007-06-15 13:10:00,90.0,90.06,90.0,90.06,4800.0,66.405,66.4493,66.405,66.4493,4800.0
2007-06-15 13:15:00,90.06,90.08,90.03,90.05,1900.0,66.4493,66.4641,66.4272,66.4419,1900.0
2007-06-15 13:20:00,90.08,90.14,90.05,90.12,6100.0,66.4641,66.5083,66.4419,66.4936,6100.0
2007-06-15 13:25:00,90.13,90.14,90.0,90.0,7600.0,66.501,66.5083,66.405,66.405,7600.0
2007-06-15 13:30:00,90.02,90.04,89.98,90.04,7800.0,66.4198,66.4345,66.3903,66.4345,7800.0
2007-06-15 13:35:00,90.08,90.08,90.04,90.05,700.0,66.4641,66.4641,66.4345,66.4419,700.0
2007-06-15 13:40:00,90.11,90.13,90.11,90.12,2400.0,66.4862,66.501,66.4862,66.4936,2400.0
2007-06-15 13:45:00,90.12,90.2,90.12,90.16,6700.0,66.4936,66.5526,66.4936,66.5231,6700.0
2007-06-15 13:50:00,90.16,90.23,90.16,90.19,14300.0,66.5231,66.5747,66.5231,66.5452,14300.0
2007-06-15 13:55:00,90.2,90.24,90.18,90.2,11100.0,66.5526,66.5821,66.5378,66.5526,11100.0
2007-06-15 14:00:00,90.21,90.21,90.15,90.19,2100.0,66.56,66.56,66.5157,66.5452,2100.0
2007-06-15 14:05:00,90.19,90.19,90.1,90.14,3800.0,66.5452,66.5452,66.4788,66.5083,3800.0
2007-06-15 14:10:00,90.1,90.17,90.04,90.12,8700.0,66.4788,66.5305,66.4345,66.4936,8700.0
2007-06-15 14:15:00,90.1,90.13,90.07,90.13,2700.0,66.4788,66.501,66.4567,66.501,2700.0
2007-06-15 14:20:00,90.15,90.16,90.13,90.15,2700.0,66.5157,66.5231,66.501,66.5157,2700.0
2007-06-15 14:25:00,90.15,90.2,90.15,90.19,3400.0,66.5157,66.5526,66.5157,66.5452,3400.0
2007-06-15 14:30:00,90.18,90.28,90.17,90.26,6500.0,66.5378,66.6116,66.5305,66.5969,6500.0
2007-06-15 14:35:00,90.26,90.28,90.24,90.24,4100.0,66.5969,66.6116,66.5821,66.5821,4100.0
2007-06-15 14:40:00,90.23,90.25,90.18,90.23,4700.0,66.5747,66.5895,66.5378,66.5747,4700.0
2007-06-15 14:45:00,90.25,90.28,90.23,90.23,5600.0,66.5895,66.6116,66.5747,66.5747,5600.0
2007-06-15 14:50:00,90.24,90.28,90.24,90.28,8100.0,66.5821,66.6116,66.5821,66.6116,8100.0
2007-06-15 14:55:00,90.28,90.36,90.28,90.33,7600.0,66.6116,66.6707,66.6116,66.6485,7600.0
2007-06-15 15:00:00,90.31,90.31,90.25,90.3,3400.0,66.6338,66.6338,66.5895,66.6264,3400.0
2007-06-15 15:05:00,90.3,90.36,90.29,90.33,13200.0,66.6264,66.6707,66.619,66.6485,13200.0
2007-06-15 15:10:00,90.31,90.35,90.29,90.34,8600.0,66.6338,66.6633,66.619,66.6559,8600.0
2007-06-15 15:15:00,90.35,90.35,90.24,90.29,10800.0,66.6633,66.6633,66.5821,66.619,10800.0
2007-06-15 15:20:00,90.28,90.3,90.21,90.3,7600.0,66.6116,66.6264,66.56,66.6264,7600.0
2007-06-15 15:25:00,90.29,90.3,90.23,90.24,6600.0,66.619,66.6264,66.5747,66.5821,6600.0
2007-06-15 15:30:00,90.24,90.35,90.21,90.21,19000.0,66.5821,66.6633,66.56,66.56,19000.0
2007-06-15 15:35:00,90.21,90.22,90.07,90.11,6800.0,66.56,66.5674,66.4567,66.4862,6800.0
2007-06-15 15:40:00,90.11,90.12,90.02,90.04,15600.0,66.4862,66.4936,66.4198,66.4345,15600.0
2007-06-15 15:45:00,90.04,90.05,89.93,89.94,28500.0,66.4345,66.4419,66.3534,66.3608,28500.0
2007-06-15 15:50:00,89.93,89.93,89.72,89.8,38100.0,66.3534,66.3534,66.1984,66.2575,38100.0
2007-06-15 15:55:00,89.81,89.81,89.59,89.75,94400.0,66.2648,66.2648,66.1025,66.2206,94400.0
2007-06-18 09:30:00,90.05,90.3,90.05,90.3,5700.0,66.4419,66.6264,66.4419,66.6264,5700.0
2007-06-18 09:35:00,90.22,90.23,90.08,90.16,1900.0,66.5674,66.5747,66.4641,66.5231,1900.0
2007-06-18 09:40:00,90.16,90.24,90.09,90.16,3600.0,66.5231,66.5821,66.4714,66.5231,3600.0
2007-06-18 09:45:00,90.22,90.36,90.21,90.34,2800.0,66.5674,66.6707,66.56,66.6559,2800.0
2007-06-18 09:50:00,90.36,90.47,90.32,90.44,7600.0,66.6707,66.7518,66.6411,66.7297,7600.0
2007-06-18 09:55:00,90.42,90.56,90.4,90.54,5700.0,66.7149,66.8182,66.7002,66.8035,5700.0
2007-06-18 10:00:00,90.52,90.55,90.26,90.34,9000.0,66.7887,66.8108,66.5969,66.6559,9000.0
2007-06-18 10:05:00,90.34,90.43,90.33,90.43,8700.0,66.6559,66.7223,66.6485,66.7223,8700.0
2007-06-18 10:10:00,90.42,90.55,90.42,90.5,6800.0,66.7149,66.8108,66.7149,66.7739,6800.0
2007-06-18 10:15:00,90.53,90.53,90.37,90.4,5800.0,66.7961,66.7961,66.678,66.7002,5800.0
2007-06-18 10:20:00,90.43,90.43,90.33,90.39,5000.0,66.7223,66.7223,66.6485,66.6928,5000.0
2007-06-18 10:25:00,90.39,90.52,90.39,90.4,7100.0,66.6928,66.7887,66.6928,66.7002,7100.0
2007-06-18 10:30:00,90.37,90.41,90.36,90.38,3600.0,66.678,66.7075,66.6707,66.6854,3600.0
2007-06-18 10:35:00,90.36,90.48,90.36,90.36,6900.0,66.6707,66.7592,66.6707,66.6707,6900.0
2007-06-18 10:40:00,90.34,90.54,90.34,90.52,6600.0,66.6559,66.8035,66.6559,66.7887,6600.0
2007-06-18 10:45:00,90.53,90.54,90.49,90.51,4200.0,66.7961,66.8035,66.7666,66.7813,4200.0
2007-06-18 10:50:00,90.52,90.54,90.5,90.52,3200.0,66.7887,66.8035,66.7739,66.7887,3200.0
2007-06-18 10:55:00,90.54,90.59,90.45,90.55,9100.0,66.8035,66.8404,66.7371,66.8108,9100.0
2007-06-18 11:00:00,90.53,90.56,90.49,90.56,3200.0,66.7961,66.8182,66.7666,66.8182,3200.0
2007-06-18 11:05:00,90.57,90.69,90.57,90.69,5000.0,66.8256,66.9141,66.8256,66.9141,5000.0
2007-06-18 11:10:00,90.66,90.69,90.57,90.57,4300.0,66.892,66.9141,66.8256,66.8256,4300.0
2007-06-18 11:15:00,90.58,90.75,90.58,90.73,1900.0,66.833,66.9584,66.833,66.9437,1900.0
2007-06-18 11:20:00,90.73,90.84,90.73,90.81,3200.0,66.9437,67.0248,66.9437,67.0027,3200.0
2007-06-18 11:25:00,90.84,90.85,90.77,90.82,3700.0,67.0248,67.0322,66.9732,67.0101,3700.0
2007-06-18 11:30:00,90.84,90.87,90.8,90.82,2700.0,67.0248,67.0469,66.9953,67.0101,2700.0
2007-06-18 11:35:00,90.83,90.9,90.83,90.9,3400.0,67.0174,67.0691,67.0174,67.0691,3400.0
2007-06-18 11:40:00,90.91,90.94,90.85,90.88,2300.0,67.0765,67.0986,67.0322,67.0543,2300.0
2007-06-18 11:45:00,90.86,90.86,90.8,90.8,3300.0,67.0396,67.0396,66.9953,66.9953,3300.0
2007-06-18 11:50:00,90.79,90.84,90.77,90.84,3400.0,66.9879,67.0248,66.9732,67.0248,3400.0
2007-06-18 11:55:00,90.84,90.96,90.84,90.95,2800.0,67.0248,67.1134,67.0248,67.106,2800.0
2007-06-18 12:00:00,90.94,90.96,90.85,90.88,4600.0,67.0986,67.1134,67.0322,67.0543,4600.0
2007-06-18 12:05:00,90.89,90.99,90.89,90.98,3300.0,67.0617,67.1355,67.0617,67.1281,3300.0
2007-06-18 12:10:00,90.98,91.11,90.96,91.11,7900.0,67.1281,67.224,67.1134,67.224,7900.0
2007-06-18 12:15:00,91.12,91.14,91.07,91.08,5100.0,67.2314,67.2462,67.1945,67.2019,5100.0
2007-06-18 12:20:00,91.1,91.2,91.1,91.17,5000.0,67.2166,67.2904,67.2166,67.2683,5000.0
2007-06-18 12:25:00,91.17,91.21,91.14,91.18,4100.0,67.2683,67.2978,67.2462,67.2757,4100.0
2007-06-18 12:30:00,91.18,91.18,91.11,91.15,8100.0,67.2757,67.2757,67.224,67.2535,8100.0
2007-06-18 12:35:00,91.12,91.2,91.12,91.17,4500.0,67.2314,67.2904,67.2314,67.2683,4500.0
2007-06-18 12:40:00,91.2,91.34,91.2,91.3,7000.0,67.2904,67.3937,67.2904,67.3642,7000.0
2007-06-18 12:45:00,91.29,91.29,91.22,91.22,2700.0,67.3568,67.3568,67.3052,67.3052,2700.0
2007-06-18 12:50:00,91.2,91.26,91.2,91.26,4700.0,67.2904,67.3347,67.2904,67.3347,4700.0
2007-06-18 12:55:00,91.26,91.26,91.03,91.03,7400.0,67.3347,67.3347,67.165,67.165,7400.0
2007-06-18 13:00:00,91.02,91.02,90.96,90.99,4500.0,67.1576,67.1576,67.1134,67.1355,4500.0
2007-06-18 13:05:00,90.99,91.12,90.98,91.07,3000.0,67.1355,67.2314,67.1281,67.1945,3000.0
2007-06-18 13:10:00,91.1,91.12,91.09,91.12,7400.0,67.2166,67.2314,67.2093,67.2314,7400.0
2007-06-18 13:15:00,91.12,91.17,91.07,91.09,4200.0,67.2314,67.2683,67.1945,67.2093,4200.0
2007-06-18 13:20:00,91.1,91.1,90.95,91.04,5200.0,67.2166,67.2166,67.106,67.1724,5200.0
2007-06-18 13:25:00,91.04,91.09,91.04,91.05,1500.0,67.1724,67.2093,67.1724,67.1798,1500.0
2007-06-18 13:30:00,91.05,91.1,91.03,91.03,3300.0,67.1798,67.2166,67.165,67.165,3300.0
2007-06-18 13:35:00,91.02,91.02,90.89,90.92,2000.0,67.1576,67.1576,67.0617,67.0838,2000.0
2007-06-18 13:40:00,90.92,90.92,90.72,90.73,9200.0,67.0838,67.0838,66.9363,66.9437,9200.0
2007-06-18 13:45:00,90.74,90.76,90.69,90.75,4600.0,66.951,66.9658,66.9141,66.9584,4600.0
2007-06-18 13:50:00,90.71,90.76,90.7,90.76,3500.0,66.9289,66.9658,66.9215,66.9658,3500.0
2007-06-18 13:55:00,90.77,90.84,90.75,90.81,6000.0,66.9732,67.0248,66.9584,67.0027,6000.0
2007-06-18 14:00:00,90.81,90.84,90.77,90.78,2700.0,67.0027,67.0248,66.9732,66.9805,2700.0
2007-06-18 14:05:00,90.79,90.88,90.75,90.86,4400.0,66.9879,67.0543,66.9584,67.0396,4400.0
2007-06-18 14:10:00,90.9,90.96,90.9,90.96,2100.0,67.0691,67.1134,67.0691,67.1134,2100.0
2007-06-18 14:15:00,90.96,90.99,90.95,90.99,4100.0,67.1134,67.1355,67.106,67.1355,4100.0
2007-06-18 14:20:00,90.99,91.02,90.99,91.0,3600.0,67.1355,67.1576,67.1355,67.1429,3600.0
2007-06-18 14:25:00,91.0,91.09,90.97,91.07,6900.0,67.1429,67.2093,67.1207,67.1945,6900.0
2007-06-18 14:30:00,91.07,91.08,90.95,90.95,4000.0,67.1945,67.2019,67.106,67.106,4000.0
2007-06-18 14:35:00,90.95,90.96,90.92,90.96,5400.0,67.106,67.1134,67.0838,67.1134,5400.0
2007-06-18 14:40:00,90.97,90.98,90.75,90.78,8900.0,67.1207,67.1281,66.9584,66.9805,8900.0
2007-06-18 14:45:00,90.79,90.85,90.78,90.85,2900.0,66.9879,67.0322,66.9805,67.0322,2900.0
2007-06-18 14:50:00,90.85,90.85,90.75,90.77,3800.0,67.0322,67.0322,66.9584,66.9732,3800.0
2007-06-18 14:55:00,90.77,90.83,90.75,90.83,3800.0,66.9732,67.0174,66.9584,67.0174,3800.0
2007-06-18 15:00:00,90.84,90.87,90.8,90.87,2800.0,67.0248,67.0469,66.9953,67.0469,2800.0
2007-06-18 15:05:00,90.87,90.87,90.81,90.81,4400.0,67.0469,67.0469,67.0027,67.0027,4400.0
2007-06-18 15:10:00,90.85,90.91,90.83,90.86,3000.0,67.0322,67.0765,67.0174,67.0396,3000.0
2007-06-18 15:15:00,90.87,90.87,90.84,90.84,2500.0,67.0469,67.0469,67.0248,67.0248,2500.0
2007-06-18 15:20:00,90.84,90.9,90.84,90.86,3400.0,67.0248,67.0691,67.0248,67.0396,3400.0
2007-06-18 15:25:00,90.86,90.89,90.79,90.81,7100.0,67.0396,67.0617,66.9879,67.0027,7100.0
2007-06-18 15:30:00,90.85,90.91,90.83,90.91,5400.0,67.0322,67.0765,67.0174,67.0765,5400.0
2007-06-18 15:35:00,90.91,90.97,90.91,90.94,7900.0,67.0765,67.1207,67.0765,67.0986,7900.0
2007-06-18 15:40:00,90.95,91.06,90.95,91.06,11200.0,67.106,67.1871,67.106,67.1871,11200.0
2007-06-18 15:45:00,91.05,91.05,90.77,90.87,16200.0,67.1798,67.1798,66.9732,67.0469,16200.0
2007-06-18 15:50:00,90.85,90.85,90.75,90.8,9500.0,67.0322,67.0322,66.9584,66.9953,9500.0
2007-06-18 15:55:00,90.8,90.87,90.8,90.87,2500.0,66.9953,67.0469,66.9953,67.0469,2500.0
2007-06-19 09:30:00,90.51,90.62,90.4,90.62,6000.0,66.7813,66.8625,66.7002,66.8625,6000.0
2007-06-19 09:35:00,90.62,90.62,90.45,90.48,3300.0,66.8625,66.8625,66.7371,66.7592,3300.0
2007-06-19 09:40:00,90.45,90.48,90.1,90.26,6200.0,66.7371,66.7592,66.4788,66.5969,6200.0
2007-06-19 09:45:00,90.29,90.35,90.2,90.22,7500.0,66.619,66.6633,66.5526,66.5674,7500.0
2007-06-19 09:50:00,90.16,90.23,90.03,90.09,3400.0,66.5231,66.5747,66.4272,66.4714,3400.0
2007-06-19 09:55:00,90.09,90.1,89.94,90.1,18600.0,66.4714,66.4788,66.3608,66.4788,18600.0
2007-06-19 10:00:00,90.11,90.28,90.09,90.24,3700.0,66.4862,66.6116,66.4714,66.5821,3700.0
2007-06-19 10:05:00,90.3,90.39,90.27,90.39,3500.0,66.6264,66.6928,66.6042,66.6928,3500.0
2007-06-19 10:10:00,90.4,90.43,90.37,90.4,4900.0,66.7002,66.7223,66.678,66.7002,4900.0
2007-06-19 10:15:00,90.38,90.5,90.31,90.47,4200.0,66.6854,66.7739,66.6338,66.7518,4200.0
2007-06-19 10:20:00,90.43,90.66,90.43,90.62,7800.0,66.7223,66.892,66.7223,66.8625,7800.0
2007-06-19 10:25:00,90.58,90.64,90.56,90.62,5600.0,66.833,66.8772,66.8182,66.8625,5600.0
2007-06-19 10:30:00,90.63,90.9,90.63,90.9,4200.0,66.8699,67.0691,66.8699,67.0691,4200.0
2007-06-19 10:35:00,90.9,90.98,90.86,90.89,4900.0,67.0691,67.1281,67.0396,67.0617,4900.0
2007-06-19 10:40:00,90.9,90.91,90.84,90.86,6300.0,67.0691,67.0765,67.0248,67.0396,6300.0
2007-06-19 10:45:00,90.86,91.16,90.72,91.13,37500.0,67.0396,67.2609,66.9363,67.2388,37500.0
2007-06-19 10:50:00,91.15,91.34,90.95,91.01,16200.0,67.2535,67.3937,67.106,67.1502,16200.0
2007-06-19 10:55:00,91.01,91.24,90.98,91.24,10100.0,67.1502,67.3199,67.1281,67.3199,10100.0
2007-06-19 11:00:00,91.22,91.26,91.08,91.08,6300.0,67.3052,67.3347,67.2019,67.2019,6300.0
2007-06-19 11:05:00,91.05,91.12,91.05,91.11,7400.0,67.1798,67.2314,67.1798,67.224,7400.0
2007-06-19 11:10:00,91.11,91.27,91.1,91.23,15300.0,67.224,67.3421,67.2166,67.3126,15300.0
2007-06-19 11:15:00,91.27,91.28,91.18,91.19,6700.0,67.3421,67.3495,67.2757,67.2831,6700.0
2007-06-19 11:20:00,91.21,91.28,91.17,91.28,7700.0,67.2978,67.3495,67.2683,67.3495,7700.0
2007-06-19 11:25:00,91.25,91.25,91.03,91.04,24100.0,67.3273,67.3273,67.165,67.1724,24100.0
2007-06-19 11:30:00,91.05,91.05,90.96,90.97,7000.0,67.1798,67.1798,67.1134,67.1207,7000.0
2007-06-19 11:35:00,90.96,91.05,90.92,90.92,11200.0,67.1134,67.1798,67.0838,67.0838,11200.0
2007-06-19 11:40:00,90.93,91.02,90.89,90.95,12000.0,67.0912,67.1576,67.0617,67.106,12000.0
2007-06-19 11:45:00,90.95,91.06,90.95,91.06,2100.0,67.106,67.1871,67.106,67.1871,2100.0
2007-06-19 11:50:00,91.04,91.21,91.04,91.19,7200.0,67.1724,67.2978,67.1724,67.2831,7200.0
2007-06-19 11:55:00,91.19,91.2,91.11,91.2,4900.0,67.2831,67.2904,67.224,67.2904,4900.0
2007-06-19 12:00:00,91.2,91.39,91.2,91.31,13400.0,67.2904,67.4306,67.2904,67.3716,13400.0
2007-06-19 12:05:00,91.3,91.41,91.23,91.3,9400.0,67.3642,67.4454,67.3126,67.3642,9400.0
2007-06-19 12:10:00,91.29,91.35,91.24,91.33,3000.0,67.3568,67.4011,67.3199,67.3864,3000.0
2007-06-19 12:15:00,91.31,91.33,91.26,91.27,2000.0,67.3716,67.3864,67.3347,67.3421,2000.0
2007-06-19 12:20:00,91.27,91.32,91.21,91.32,10600.0,67.3421,67.379,67.2978,67.379,10600.0
2007-06-19 12:25:00,91.34,91.34,91.27,91.3,2300.0,67.3937,67.3937,67.3421,67.3642,2300.0
2007-06-19 12:30:00,91.31,91.31,91.26,91.28,3000.0,67.3716,67.3716,67.3347,67.3495,3000.0
2007-06-19 12:35:00,91.29,91.36,91.25,91.33,2200.0,67.3568,67.4085,67.3273,67.3864,2200.0
2007-06-19 12:40:00,91.34,91.35,91.31,91.31,2100.0,67.3937,67.4011,67.3716,67.3716,2100.0
2007-06-19 12:45:00,91.3,91.36,91.27,91.34,5500.0,67.3642,67.4085,67.3421,67.3937,5500.0
2007-06-19 12:50:00,91.36,91.48,91.35,91.48,2800.0,67.4085,67.497,67.4011,67.497,2800.0
2007-06-19 12:55:00,91.42,91.45,91.3,91.33,7300.0,67.4528,67.4749,67.3642,67.3864,7300.0
2007-06-19 13:00:00,91.33,91.33,91.14,91.15,4900.0,67.3864,67.3864,67.2462,67.2535,4900.0
2007-06-19 13:05:00,91.16,91.28,91.16,91.26,5600.0,67.2609,67.3495,67.2609,67.3347,5600.0
2007-06-19 13:10:00,91.23,91.23,91.12,91.15,4100.0,67.3126,67.3126,67.2314,67.2535,4100.0
2007-06-19 13:15:00,91.16,91.17,91.09,91.12,5000.0,67.2609,67.2683,67.2093,67.2314,5000.0
2007-06-19 13:20:00,91.12,91.31,91.12,91.25,8400.0,67.2314,67.3716,67.2314,67.3273,8400.0
2007-06-19 13:25:00,91.24,91.25,91.15,91.17,2200.0,67.3199,67.3273,67.2535,67.2683,2200.0
2007-06-19 13:30:00,91.19,91.21,91.1,91.11,5700.0,67.2831,67.2978,67.2166,67.224,5700.0
2007-06-19 13:35:00,91.12,91.12,90.98,91.09,6500.0,67.2314,67.2314,67.1281,67.2093,6500.0
2007-06-19 13:40:00,91.09,91.16,91.09,91.14,3200.0,67.2093,67.2609,67.2093,67.2462,3200.0
2007-06-19 13:45:00,91.15,91.16,91.12,91.16,1700.0,67.2535,67.2609,67.2314,67.2609,1700.0
2007-06-19 13:50:00,91.14,91.14,91.08,91.09,3200.0,67.2462,67.2462,67.2019,67.2093,3200.0
2007-06-19 13:55:00,91.08,91.16,91.08,91.13,1400.0,67.2019,67.2609,67.2019,67.2388,1400.0
2007-06-19 14:00:00,91.12,91.13,91.0,91.02,4900.0,67.2314,67.2388,67.1429,67.1576,4900.0
2007-06-19 14:05:00,91.01,91.03,90.95,91.01,8200.0,67.1502,67.165,67.106,67.1502,8200.0
2007-06-19 14:10:00,91.01,91.15,91.01,91.1,6700.0,67.1502,67.2535,67.1502,67.2166,6700.0
2007-06-19 14:15:00,91.14,91.14,91.06,91.07,4800.0,67.2462,67.2462,67.1871,67.1945,4800.0
2007-06-19 14:20:00,91.06,91.06,90.97,91.01,6900.0,67.1871,67.1871,67.1207,67.1502,6900.0
2007-06-19 14:25:00,90.98,91.03,90.96,91.01,5200.0,67.1281,67.165,67.1134,67.1502,5200.0
2007-06-19 14:30:00,91.06,91.06,90.91,90.95,3800.0,67.1871,67.1871,67.0765,67.106,3800.0
2007-06-19 14:35:00,90.95,90.98,90.9,90.97,6300.0,67.106,67.1281,67.0691,67.1207,6300.0
2007-06-19 14:40:00,90.99,91.04,90.97,90.97,2900.0,67.1355,67.1724,67.1207,67.1207,2900.0
2007-06-19 14:45:00,90.98,91.02,90.96,90.99,2500.0,67.1281,67.1576,67.1134,67.1355,2500.0
2007-06-19 14:50:00,90.99,91.05,90.97,91.04,4000.0,67.1355,67.1798,67.1207,67.1724,4000.0
2007-06-19 14:55:00,91.03,91.08,90.96,90.99,5900.0,67.165,67.2019,67.1134,67.1355,5900.0
2007-06-19 15:00:00,90.98,91.03,90.91,90.99,7700.0,67.1281,67.165,67.0765,67.1355,7700.0
2007-06-19 15:05:00,91.0,91.06,90.95,91.06,17500.0,67.1429,67.1871,67.106,67.1871,17500.0
2007-06-19 15:10:00,91.06,91.1,91.02,91.05,7300.0,67.1871,67.2166,67.1576,67.1798,7300.0
2007-06-19 15:15:00,91.04,91.05,91.0,91.01,7800.0,67.1724,67.1798,67.1429,67.1502,7800.0
2007-06-19 15:20:00,91.0,91.01,90.96,91.0,15600.0,67.1429,67.1502,67.1134,67.1429,15600.0
2007-06-19 15:25:00,90.97,91.0,90.93,90.99,8600.0,67.1207,67.1429,67.0912,67.1355,8600.0
2007-06-19 15:30:00,90.98,91.03,90.95,91.01,8700.0,67.1281,67.165,67.106,67.1502,8700.0
2007-06-19 15:35:00,91.0,91.05,90.96,91.0,16000.0,67.1429,67.1798,67.1134,67.1429,16000.0
2007-06-19 15:40:00,91.0,91.06,90.99,91.06,8500.0,67.1429,67.1871,67.1355,67.1871,8500.0
2007-06-19 15:45:00,91.07,91.21,91.05,91.06,10100.0,67.1945,67.2978,67.1798,67.1871,10100.0
2007-06-19 15:50:00,91.06,91.08,91.0,91.02,17200.0,67.1871,67.2019,67.1429,67.1576,17200.0
2007-06-19 15:55:00,91.03,91.03,90.91,90.96,20200.0,67.165,67.165,67.0765,67.1134,20200.0
2007-06-20 09:30:00,91.1,91.57,91.1,91.35,7800.0,67.2166,67.5634,67.2166,67.4011,7800.0
2007-06-20 09:35:00,91.35,91.35,91.14,91.2,9700.0,67.4011,67.4011,67.2462,67.2904,9700.0
2007-06-20 09:40:00,91.19,91.26,91.14,91.15,10200.0,67.2831,67.3347,67.2462,67.2535,10200.0
2007-06-20 09:45:00,91.15,91.15,90.96,90.96,16200.0,67.2535,67.2535,67.1134,67.1134,16200.0
2007-06-20 09:50:00,91.04,91.07,90.97,91.0,22000.0,67.1724,67.1945,67.1207,67.1429,22000.0
2007-06-20 09:55:00,91.02,91.04,90.83,90.83,13600.0,67.1576,67.1724,67.0174,67.0174,13600.0
2007-06-20 10:00:00,90.83,90.86,90.74,90.79,12700.0,67.0174,67.0396,66.951,66.9879,12700.0
2007-06-20 10:05:00,90.77,90.8,90.74,90.75,10800.0,66.9732,66.9953,66.951,66.9584,10800.0
2007-06-20 10:10:00,90.75,90.76,90.69,90.75,9300.0,66.9584,66.9658,66.9141,66.9584,9300.0
2007-06-20 10:15:00,90.76,90.8,90.73,90.8,10200.0,66.9658,66.9953,66.9437,66.9953,10200.0
2007-06-20 10:20:00,90.8,90.92,90.79,90.92,10100.0,66.9953,67.0838,66.9879,67.0838,10100.0
2007-06-20 10:25:00,90.92,91.04,90.92,91.01,8600.0,67.0838,67.1724,67.0838,67.1502,8600.0
2007-06-20 10:30:00,91.01,91.41,91.0,91.38,18300.0,67.1502,67.4454,67.1429,67.4232,18300.0
2007-06-20 10:35:00,91.35,91.39,91.23,91.26,12000.0,67.4011,67.4306,67.3126,67.3347,12000.0
2007-06-20 10:40:00,91.25,91.25,91.19,91.19,20500.0,67.3273,67.3273,67.2831,67.2831,20500.0
2007-06-20 10:45:00,91.18,91.19,91.12,91.18,6600.0,67.2757,67.2831,67.2314,67.2757,6600.0
2007-06-20 10:50:00,91.19,91.2,91.11,91.14,2600.0,67.2831,67.2904,67.224,67.2462,2600.0
2007-06-20 10:55:00,91.14,91.25,91.14,91.24,6500.0,67.2462,67.3273,67.2462,67.3199,6500.0
2007-06-20 11:00:00,91.22,91.23,91.18,91.21,7700.0,67.3052,67.3126,67.2757,67.2978,7700.0
2007-06-20 11:05:00,91.18,91.19,91.0,91.18,41800.0,67.2757,67.2831,67.1429,67.2757,41800.0
2007-06-20 11:10:00,91.19,91.22,90.99,91.06,6400.0,67.2831,67.3052,67.1355,67.1871,6400.0
2007-06-20 11:15:00,91.07,91.1,91.02,91.02,3100.0,67.1945,67.2166,67.1576,67.1576,3100.0
2007-06-20 11:20:00,91.01,91.13,90.99,91.13,3200.0,67.1502,67.2388,67.1355,67.2388,3200.0
2007-06-20 11:25:00,91.13,91.46,91.04,91.43,15700.0,67.2388,67.4823,67.1724,67.4601,15700.0
2007-06-20 11:30:00,91.41,91.44,91.3,91.32,3100.0,67.4454,67.4675,67.3642,67.379,3100.0
2007-06-20 11:35:00,91.32,91.32,91.16,91.19,6600.0,67.379,67.379,67.2609,67.2831,6600.0
2007-06-20 11:40:00,91.22,91.31,91.2,91.24,5900.0,67.3052,67.3716,67.2904,67.3199,5900.0
2007-06-20 11:45:00,91.23,91.34,91.23,91.34,2800.0,67.3126,67.3937,67.3126,67.3937,2800.0
2007-06-20 11:50:00,91.33,91.33,91.27,91.33,3400.0,67.3864,67.3864,67.3421,67.3864,3400.0
2007-06-20 11:55:00,91.33,91.41,91.19,91.38,13800.0,67.3864,67.4454,67.2831,67.4232,13800.0
2007-06-20 12:00:00,91.38,91.38,91.16,91.17,6700.0,67.4232,67.4232,67.2609,67.2683,6700.0
2007-06-20 12:05:00,91.18,91.25,91.09,91.2,9400.0,67.2757,67.3273,67.2093,67.2904,9400.0
2007-06-20 12:10:00,91.2,91.29,91.18,91.29,4800.0,67.2904,67.3568,67.2757,67.3568,4800.0
2007-06-20 12:15:00,91.29,91.36,91.28,91.3,3800.0,67.3568,67.4085,67.3495,67.3642,3800.0
2007-06-20 12:20:00,91.3,91.47,91.3,91.37,4600.0,67.3642,67.4896,67.3642,67.4159,4600.0
2007-06-20 12:25:00,91.38,91.45,91.35,91.45,1700.0,67.4232,67.4749,67.4011,67.4749,1700.0
2007-06-20 12:30:00,91.45,91.48,91.4,91.47,2700.0,67.4749,67.497,67.438,67.4896,2700.0
2007-06-20 12:35:00,91.47,91.58,91.47,91.57,5500.0,67.4896,67.5708,67.4896,67.5634,5500.0
2007-06-20 12:40:00,91.57,91.6,91.51,91.6,6600.0,67.5634,67.5856,67.5192,67.5856,6600.0
2007-06-20 12:45:00,91.59,91.66,91.58,91.6,4300.0,67.5782,67.6298,67.5708,67.5856,4300.0
2007-06-20 12:50:00,91.61,91.64,91.59,91.6,2400.0,67.5929,67.6151,67.5782,67.5856,2400.0
2007-06-20 12:55:00,91.6,91.61,91.58,91.6,1300.0,67.5856,67.5929,67.5708,67.5856,1300.0
2007-06-20 13:00:00,91.62,91.62,91.52,91.53,3500.0,67.6003,67.6003,67.5265,67.5339,3500.0
2007-06-20 13:05:00,91.54,91.55,91.44,91.47,8000.0,67.5413,67.5487,67.4675,67.4896,8000.0
2007-06-20 13:10:00,91.46,91.48,91.3,91.33,19600.0,67.4823,67.497,67.3642,67.3864,19600.0
2007-06-20 13:15:00,91.34,91.46,91.34,91.43,45000.0,67.3937,67.4823,67.3937,67.4601,45000.0
2007-06-20 13:20:00,91.46,91.59,91.38,91.49,28300.0,67.4823,67.5782,67.4232,67.5044,28300.0
2007-06-20 13:25:00,91.46,91.76,91.46,91.72,69000.0,67.4823,67.7036,67.4823,67.6741,69000.0
2007-06-20 13:30:00,91.7,92.25,91.7,91.89,33200.0,67.6593,68.0652,67.6593,67.7995,33200.0
2007-06-20 13:35:00,91.86,91.9,91.75,91.82,7800.0,67.7774,67.8069,67.6962,67.7479,7800.0
2007-06-20 13:40:00,91.81,91.84,91.71,91.73,4000.0,67.7405,67.7626,67.6667,67.6815,4000.0
2007-06-20 13:45:00,91.72,91.88,91.68,91.88,6100.0,67.6741,67.7922,67.6446,67.7922,6100.0
2007-06-20 13:50:00,91.87,91.87,91.79,91.8,2100.0,67.7848,67.7848,67.7258,67.7331,2100.0
2007-06-20 13:55:00,91.74,91.87,91.74,91.75,3100.0,67.6889,67.7848,67.6889,67.6962,3100.0
2007-06-20 14:00:00,91.73,91.88,91.64,91.88,9700.0,67.6815,67.7922,67.6151,67.7922,9700.0
2007-06-20 14:05:00,91.88,92.0,91.87,92.0,5800.0,67.7922,67.8807,67.7848,67.8807,5800.0
2007-06-20 14:10:00,92.06,92.06,91.82,91.87,19700.0,67.925,67.925,67.7479,67.7848,19700.0
2007-06-20 14:15:00,91.86,91.94,91.6,91.73,36200.0,67.7774,67.8364,67.5856,67.6815,36200.0
2007-06-20 14:20:00,91.72,91.81,91.56,91.72,34300.0,67.6741,67.7405,67.5561,67.6741,34300.0
2007-06-20 14:25:00,91.64,91.88,91.56,91.86,14800.0,67.6151,67.7922,67.5561,67.7774,14800.0
2007-06-20 14:30:00,91.85,91.85,91.69,91.75,26500.0,67.77,67.77,67.652,67.6962,26500.0
2007-06-20 14:35:00,91.75,91.75,91.5,91.7,18900.0,67.6962,67.6962,67.5118,67.6593,18900.0
2007-06-20 14:40:00,91.69,91.7,91.56,91.61,45600.0,67.652,67.6593,67.5561,67.5929,45600.0
2007-06-20 14:45:00,91.59,91.8,91.57,91.7,10900.0,67.5782,67.7331,67.5634,67.6593,10900.0
2007-06-20 14:50:00,91.71,91.74,91.7,91.72,1600.0,67.6667,67.6889,67.6593,67.6741,1600.0
2007-06-20 14:55:00,91.72,91.72,91.56,91.61,3600.0,67.6741,67.6741,67.5561,67.5929,3600.0
2007-06-20 15:00:00,91.66,91.66,91.41,91.41,20300.0,67.6298,67.6298,67.4454,67.4454,20300.0
2007-06-20 15:05:00,91.39,91.56,91.36,91.54,36600.0,67.4306,67.5561,67.4085,67.5413,36600.0
2007-06-20 15:10:00,91.55,91.58,91.42,91.48,8600.0,67.5487,67.5708,67.4528,67.497,8600.0
2007-06-20 15:15:00,91.48,91.59,91.48,91.5,12100.0,67.497,67.5782,67.497,67.5118,12100.0
2007-06-20 15:20:00,91.5,91.57,91.39,91.39,12500.0,67.5118,67.5634,67.4306,67.4306,12500.0
2007-06-20 15:25:00,91.41,91.55,91.3,91.33,12100.0,67.4454,67.5487,67.3642,67.3864,12100.0
2007-06-20 15:30:00,91.29,91.33,91.19,91.19,21500.0,67.3568,67.3864,67.2831,67.2831,21500.0
2007-06-20 15:35:00,91.21,91.23,91.0,91.09,22700.0,67.2978,67.3126,67.1429,67.2093,22700.0
2007-06-20 15:40:00,91.07,91.19,91.0,91.1,9200.0,67.1945,67.2831,67.1429,67.2166,9200.0
2007-06-20 15:45:00,91.1,91.11,90.81,90.83,17200.0,67.2166,67.224,67.0027,67.0174,17200.0
2007-06-20 15:50:00,90.83,90.89,90.71,90.76,53300.0,67.0174,67.0617,66.9289,66.9658,53300.0
2007-06-20 15:55:00,90.76,90.82,90.7,90.75,32300.0,66.9658,67.0101,66.9215,66.9584,32300.0
2007-06-21 09:30:00,90.76,91.06,90.76,91.06,8200.0,66.9658,67.1871,66.9658,67.1871,8200.0
2007-06-21 09:35:00,91.06,91.3,91.04,91.1,7700.0,67.1871,67.3642,67.1724,67.2166,7700.0
2007-06-21 09:40:00,91.13,91.14,90.84,90.84,5800.0,67.2388,67.2462,67.0248,67.0248,5800.0
2007-06-21 09:45:00,90.82,91.12,90.7,91.02,11500.0,67.0101,67.2314,66.9215,67.1576,11500.0
2007-06-21 09:50:00,91.03,91.38,91.03,91.35,12100.0,67.165,67.4232,67.165,67.4011,12100.0
2007-06-21 09:55:00,91.36,91.5,91.33,91.34,35600.0,67.4085,67.5118,67.3864,67.3937,35600.0
2007-06-21 10:00:00,91.31,91.44,91.1,91.24,20600.0,67.3716,67.4675,67.2166,67.3199,20600.0
2007-06-21 10:05:00,91.26,91.45,91.21,91.41,19400.0,67.3347,67.4749,67.2978,67.4454,19400.0
2007-06-21 10:10:00,91.36,91.48,91.21,91.24,4900.0,67.4085,67.497,67.2978,67.3199,4900.0
2007-06-21 10:15:00,91.28,91.64,91.28,91.62,9400.0,67.3495,67.6151,67.3495,67.6003,9400.0
2007-06-21 10:20:00,91.61,91.88,91.47,91.74,11400.0,67.5929,67.7922,67.4896,67.6889,11400.0
2007-06-21 10:25:00,91.69,92.08,91.69,91.86,24400.0,67.652,67.9397,67.652,67.7774,24400.0
2007-06-21 10:30:00,91.83,91.84,91.7,91.73,5300.0,67.7553,67.7626,67.6593,67.6815,5300.0
2007-06-21 10:35:00,91.73,92.01,91.72,92.0,12800.0,67.6815,67.8881,67.6741,67.8807,12800.0
2007-06-21 10:40:00,91.97,92.22,91.96,91.99,11800.0,67.8586,68.043,67.8512,67.8733,11800.0
2007-06-21 10:45:00,92.02,92.13,91.86,92.0,9500.0,67.8955,67.9766,67.7774,67.8807,9500.0
2007-06-21 10:50:00,92.05,92.34,92.02,92.29,18200.0,67.9176,68.1316,67.8955,68.0947,18200.0
2007-06-21 10:55:00,92.32,92.48,92.15,92.22,14400.0,68.1168,68.2349,67.9914,68.043,14400.0
2007-06-21 11:00:00,92.21,92.29,92.0,92.04,23400.0,68.0356,68.0947,67.8807,67.9102,23400.0
2007-06-21 11:05:00,92.04,92.19,91.94,92.0,11800.0,67.9102,68.0209,67.8364,67.8807,11800.0
2007-06-21 11:10:00,92.0,92.18,91.95,92.0,10400.0,67.8807,68.0135,67.8438,67.8807,10400.0
2007-06-21 11:15:00,91.98,92.12,91.98,92.09,18400.0,67.8659,67.9692,67.8659,67.9471,18400.0
2007-06-21 11:20:00,92.1,92.22,92.03,92.08,15100.0,67.9545,68.043,67.9028,67.9397,15100.0
2007-06-21 11:25:00,92.08,92.17,92.03,92.11,15400.0,67.9397,68.0061,67.9028,67.9619,15400.0
2007-06-21 11:30:00,92.18,92.18,92.09,92.12,6100.0,68.0135,68.0135,67.9471,67.9692,6100.0
2007-06-21 11:35:00,92.13,92.25,92.12,92.15,13200.0,67.9766,68.0652,67.9692,67.9914,13200.0
2007-06-21 11:40:00,92.18,92.33,92.14,92.22,8500.0,68.0135,68.1242,67.984,68.043,8500.0
2007-06-21 11:45:00,92.23,92.35,92.17,92.31,11900.0,68.0504,68.1389,68.0061,68.1094,11900.0
2007-06-21 11:50:00,92.3,92.35,92.13,92.19,5400.0,68.102,68.1389,67.9766,68.0209,5400.0
2007-06-21 11:55:00,92.17,92.39,92.17,92.36,4800.0,68.0061,68.1685,68.0061,68.1463,4800.0
2007-06-21 12:00:00,92.36,92.6,92.36,92.38,18300.0,68.1463,68.3234,68.1463,68.1611,18300.0
2007-06-21 12:05:00,92.4,92.44,92.25,92.29,7600.0,68.1758,68.2053,68.0652,68.0947,7600.0
2007-06-21 12:10:00,92.3,92.46,92.24,92.35,7500.0,68.102,68.2201,68.0578,68.1389,7500.0
2007-06-21 12:15:00,92.32,92.43,92.22,92.35,16300.0,68.1168,68.198,68.043,68.1389,16300.0
2007-06-21 12:20:00,92.33,92.35,92.08,92.18,20600.0,68.1242,68.1389,67.9397,68.0135,20600.0
2007-06-21 12:25:00,92.18,92.25,92.1,92.19,10900.0,68.0135,68.0652,67.9545,68.0209,10900.0
2007-06-21 12:30:00,92.18,92.2,92.04,92.11,9800.0,68.0135,68.0283,67.9102,67.9619,9800.0
2007-06-21 12:35:00,92.12,92.2,92.07,92.2,5700.0,67.9692,68.0283,67.9323,68.0283,5700.0
2007-06-21 12:40:00,92.18,92.2,92.03,92.17,5300.0,68.0135,68.0283,67.9028,68.0061,5300.0
2007-06-21 12:45:00,92.19,92.25,92.07,92.19,7000.0,68.0209,68.0652,67.9323,68.0209,7000.0
2007-06-21 12:50:00,92.12,92.12,91.94,91.97,3200.0,67.9692,67.9692,67.8364,67.8586,3200.0
2007-06-21 12:55:00,91.96,92.06,91.83,91.88,7900.0,67.8512,67.925,67.7553,67.7922,7900.0
2007-06-21 13:00:00,91.93,92.1,91.93,92.05,2200.0,67.8291,67.9545,67.8291,67.9176,2200.0
2007-06-21 13:05:00,92.08,92.36,92.08,92.36,4800.0,67.9397,68.1463,67.9397,68.1463,4800.0
2007-06-21 13:10:00,92.36,92.4,92.29,92.31,2200.0,68.1463,68.1758,68.0947,68.1094,2200.0
2007-06-21 13:15:00,92.29,92.4,92.28,92.36,5100.0,68.0947,68.1758,68.0873,68.1463,5100.0
2007-06-21 13:20:00,92.35,92.38,92.28,92.3,3100.0,68.1389,68.1611,68.0873,68.102,3100.0
2007-06-21 13:25:00,92.32,92.43,92.31,92.42,1700.0,68.1168,68.198,68.1094,68.1906,1700.0
2007-06-21 13:30:00,92.43,92.55,92.43,92.54,5900.0,68.198,68.2865,68.198,68.2791,5900.0
2007-06-21 13:35:00,92.56,92.63,92.55,92.63,2400.0,68.2939,68.3455,68.2865,68.3455,2400.0
2007-06-21 13:40:00,92.6,92.69,92.56,92.67,6600.0,68.3234,68.3898,68.2939,68.375,6600.0
2007-06-21 13:45:00,92.71,92.71,92.56,92.61,2400.0,68.4046,68.4046,68.2939,68.3308,2400.0
2007-06-21 13:50:00,92.6,92.65,92.5,92.58,5900.0,68.3234,68.3603,68.2496,68.3086,5900.0
2007-06-21 13:55:00,92.53,92.68,92.53,92.68,1700.0,68.2718,68.3824,68.2718,68.3824,1700.0
2007-06-21 14:00:00,92.66,92.7,92.46,92.5,4300.0,68.3677,68.3972,68.2201,68.2496,4300.0
2007-06-21 14:05:00,92.5,92.59,92.5,92.53,6000.0,68.2496,68.316,68.2496,68.2718,6000.0
2007-06-21 14:10:00,92.51,92.55,92.45,92.54,4500.0,68.257,68.2865,68.2127,68.2791,4500.0
2007-06-21 14:15:00,92.51,92.59,92.51,92.59,3500.0,68.257,68.316,68.257,68.316,3500.0
2007-06-21 14:20:00,92.6,92.6,92.52,92.52,2700.0,68.3234,68.3234,68.2644,68.2644,2700.0
2007-06-21 14:25:00,92.52,92.52,92.45,92.5,5800.0,68.2644,68.2644,68.2127,68.2496,5800.0
2007-06-21 14:30:00,92.51,92.54,92.28,92.28,7200.0,68.257,68.2791,68.0873,68.0873,7200.0
2007-06-21 14:35:00,92.28,92.43,92.25,92.26,6900.0,68.0873,68.198,68.0652,68.0725,6900.0
2007-06-21 14:40:00,92.27,92.44,92.27,92.36,4400.0,68.0799,68.2053,68.0799,68.1463,4400.0
2007-06-21 14:45:00,92.37,92.37,92.2,92.2,6600.0,68.1537,68.1537,68.0283,68.0283,6600.0
2007-06-21 14:50:00,92.21,92.41,92.2,92.24,15100.0,68.0356,68.1832,68.0283,68.0578,15100.0
2007-06-21 14:55:00,92.21,92.43,92.21,92.36,3700.0,68.0356,68.198,68.0356,68.1463,3700.0
2007-06-21 15:00:00,92.36,92.52,92.33,92.51,13000.0,68.1463,68.2644,68.1242,68.257,13000.0
2007-06-21 15:05:00,92.5,92.5,92.33,92.45,5400.0,68.2496,68.2496,68.1242,68.2127,5400.0
2007-06-21 15:10:00,92.46,92.46,92.31,92.34,4800.0,68.2201,68.2201,68.1094,68.1316,4800.0
2007-06-21 15:15:00,92.39,92.58,92.38,92.38,8300.0,68.1685,68.3086,68.1611,68.1611,8300.0
2007-06-21 15:20:00,92.36,92.42,92.21,92.42,13100.0,68.1463,68.1906,68.0356,68.1906,13100.0
2007-06-21 15:25:00,92.43,92.54,92.43,92.5,5800.0,68.198,68.2791,68.198,68.2496,5800.0
2007-06-21 15:30:00,92.54,92.56,92.45,92.45,8400.0,68.2791,68.2939,68.2127,68.2127,8400.0
2007-06-21 15:35:00,92.47,92.55,92.41,92.5,17300.0,68.2275,68.2865,68.1832,68.2496,17300.0
2007-06-21 15:40:00,92.49,92.59,92.41,92.41,19100.0,68.2422,68.316,68.1832,68.1832,19100.0
2007-06-21 15:45:00,92.41,92.47,92.41,92.45,6200.0,68.1832,68.2275,68.1832,68.2127,6200.0
2007-06-21 15:50:00,92.45,92.61,92.44,92.54,19600.0,68.2127,68.3308,68.2053,68.2791,19600.0
2007-06-21 15:55:00,92.52,92.63,92.48,92.53,10700.0,68.2644,68.3455,68.2349,68.2718,10700.0
2007-06-22 09:30:00,92.12,92.49,92.12,92.43,12700.0,67.9692,68.2422,67.9692,68.198,12700.0
2007-06-22 09:35:00,92.42,92.42,92.22,92.36,3100.0,68.1906,68.1906,68.043,68.1463,3100.0
2007-06-22 09:40:00,92.34,92.34,92.01,92.05,2500.0,68.1316,68.1316,67.8881,67.9176,2500.0
2007-06-22 09:45:00,92.05,92.05,91.86,91.94,10900.0,67.9176,67.9176,67.7774,67.8364,10900.0
2007-06-22 09:50:00,91.94,92.02,91.77,91.8,8200.0,67.8364,67.8955,67.711,67.7331,8200.0
2007-06-22 09:55:00,91.77,92.02,91.75,91.99,17400.0,67.711,67.8955,67.6962,67.8733,17400.0
2007-06-22 10:00:00,91.99,91.99,91.75,91.82,7200.0,67.8733,67.8733,67.6962,67.7479,7200.0
2007-06-22 10:05:00,91.83,91.99,91.78,91.95,4600.0,67.7553,67.8733,67.7184,67.8438,4600.0
2007-06-22 10:10:00,91.91,91.92,91.71,91.77,6800.0,67.8143,67.8217,67.6667,67.711,6800.0
2007-06-22 10:15:00,91.75,91.93,91.75,91.92,2900.0,67.6962,67.8291,67.6962,67.8217,2900.0
2007-06-22 10:20:00,91.91,92.21,91.91,92.13,15100.0,67.8143,68.0356,67.8143,67.9766,15100.0
2007-06-22 10:25:00,92.08,92.13,92.02,92.02,5300.0,67.9397,67.9766,67.8955,67.8955,5300.0
2007-06-22 10:30:00,91.96,92.04,91.73,91.86,14400.0,67.8512,67.9102,67.6815,67.7774,14400.0
2007-06-22 10:35:00,91.86,92.0,91.83,92.0,4800.0,67.7774,67.8807,67.7553,67.8807,4800.0
2007-06-22 10:40:00,91.97,92.03,91.93,91.99,52700.0,67.8586,67.9028,67.8291,67.8733,52700.0
2007-06-22 10:45:00,91.95,92.05,91.9,92.05,5100.0,67.8438,67.9176,67.8069,67.9176,5100.0
2007-06-22 10:50:00,92.05,92.25,91.98,92.18,4600.0,67.9176,68.0652,67.8659,68.0135,4600.0
2007-06-22 10:55:00,92.19,92.24,92.12,92.18,2600.0,68.0209,68.0578,67.9692,68.0135,2600.0
2007-06-22 11:00:00,92.14,92.15,91.89,91.99,12700.0,67.984,67.9914,67.7995,67.8733,12700.0
2007-06-22 11:05:00,91.97,92.08,91.95,92.08,3000.0,67.8586,67.9397,67.8438,67.9397,3000.0
2007-06-22 11:10:00,92.08,92.14,92.08,92.13,1800.0,67.9397,67.984,67.9397,67.9766,1800.0
2007-06-22 11:15:00,92.14,92.15,92.01,92.03,2100.0,67.984,67.9914,67.8881,67.9028,2100.0
2007-06-22 11:20:00,92.0,92.2,92.0,92.2,1800.0,67.8807,68.0283,67.8807,68.0283,1800.0
2007-06-22 11:25:00,92.15,92.25,92.13,92.14,2400.0,67.9914,68.0652,67.9766,67.984,2400.0
2007-06-22 11:30:00,92.09,92.17,92.09,92.15,1700.0,67.9471,68.0061,67.9471,67.9914,1700.0
2007-06-22 11:35:00,92.13,92.13,92.02,92.05,1600.0,67.9766,67.9766,67.8955,67.9176,1600.0
2007-06-22 11:40:00,92.04,92.05,91.88,91.99,6300.0,67.9102,67.9176,67.7922,67.8733,6300.0
2007-06-22 11:45:00,91.99,92.0,91.75,91.87,5000.0,67.8733,67.8807,67.6962,67.7848,5000.0
2007-06-22 11:50:00,91.86,91.94,91.78,91.94,3700.0,67.7774,67.8364,67.7184,67.8364,3700.0
2007-06-22 11:55:00,91.91,92.04,91.88,92.04,2000.0,67.8143,67.9102,67.7922,67.9102,2000.0
2007-06-22 12:00:00,91.99,92.02,91.95,92.01,1800.0,67.8733,67.8955,67.8438,67.8881,1800.0
2007-06-22 12:05:00,92.01,92.01,91.82,91.85,5300.0,67.8881,67.8881,67.7479,67.77,5300.0
2007-06-22 12:10:00,91.85,91.9,91.75,91.75,10500.0,67.77,67.8069,67.6962,67.6962,10500.0
2007-06-22 12:15:00,91.72,91.87,91.7,91.72,6000.0,67.6741,67.7848,67.6593,67.6741,6000.0
2007-06-22 12:20:00,91.71,91.85,91.61,91.73,10200.0,67.6667,67.77,67.5929,67.6815,10200.0
2007-06-22 12:25:00,91.74,91.76,91.41,91.43,12600.0,67.6889,67.7036,67.4454,67.4601,12600.0
2007-06-22 12:30:00,91.51,91.57,91.25,91.48,43900.0,67.5192,67.5634,67.3273,67.497,43900.0
2007-06-22 12:35:00,91.44,91.6,91.33,91.57,25000.0,67.4675,67.5856,67.3864,67.5634,25000.0
2007-06-22 12:40:00,91.54,91.57,91.4,91.55,4900.0,67.5413,67.5634,67.438,67.5487,4900.0
2007-06-22 12:45:00,91.55,91.63,91.37,91.6,6800.0,67.5487,67.6077,67.4159,67.5856,6800.0
2007-06-22 12:50:00,91.62,91.66,91.47,91.47,16000.0,67.6003,67.6298,67.4896,67.4896,16000.0
2007-06-22 12:55:00,91.48,91.65,91.45,91.59,3400.0,67.497,67.6225,67.4749,67.5782,3400.0
2007-06-22 13:00:00,91.56,91.77,91.46,91.66,13500.0,67.5561,67.711,67.4823,67.6298,13500.0
2007-06-22 13:05:00,91.62,91.78,91.5,91.66,17800.0,67.6003,67.7184,67.5118,67.6298,17800.0
2007-06-22 13:10:00,91.73,91.88,91.68,91.71,9200.0,67.6815,67.7922,67.6446,67.6667,9200.0
2007-06-22 13:15:00,91.66,91.86,91.66,91.82,4900.0,67.6298,67.7774,67.6298,67.7479,4900.0
2007-06-22 13:20:00,91.8,91.94,91.8,91.91,10400.0,67.7331,67.8364,67.7331,67.8143,10400.0
2007-06-22 13:25:00,91.9,92.09,91.87,92.02,12200.0,67.8069,67.9471,67.7848,67.8955,12200.0
2007-06-22 13:30:00,92.05,92.14,92.0,92.12,7700.0,67.9176,67.984,67.8807,67.9692,7700.0
2007-06-22 13:35:00,92.11,92.17,92.07,92.15,3500.0,67.9619,68.0061,67.9323,67.9914,3500.0
2007-06-22 13:40:00,92.2,92.24,92.05,92.06,4700.0,68.0283,68.0578,67.9176,67.925,4700.0
2007-06-22 13:45:00,92.02,92.2,92.0,92.15,3500.0,67.8955,68.0283,67.8807,67.9914,3500.0
2007-06-22 13:50:00,92.13,92.16,91.97,91.98,4700.0,67.9766,67.9988,67.8586,67.8659,4700.0
2007-06-22 13:55:00,91.98,92.15,91.98,92.11,7100.0,67.8659,67.9914,67.8659,67.9619,7100.0
2007-06-22 14:00:00,92.08,92.12,91.87,91.96,9700.0,67.9397,67.9692,67.7848,67.8512,9700.0
2007-06-22 14:05:00,91.96,92.14,91.94,92.12,40800.0,67.8512,67.984,67.8364,67.9692,40800.0
2007-06-22 14:10:00,92.12,92.25,92.1,92.23,4400.0,67.9692,68.0652,67.9545,68.0504,4400.0
2007-06-22 14:15:00,92.18,92.23,92.08,92.19,8900.0,68.0135,68.0504,67.9397,68.0209,8900.0
2007-06-22 14:20:00,92.19,92.24,92.04,92.08,7700.0,68.0209,68.0578,67.9102,67.9397,7700.0
2007-06-22 14:25:00,92.06,92.29,92.06,92.29,19400.0,67.925,68.0947,67.925,68.0947,19400.0
2007-06-22 14:30:00,92.31,92.39,92.13,92.2,29000.0,68.1094,68.1685,67.9766,68.0283,29000.0
2007-06-22 14:35:00,92.2,92.43,92.18,92.23,20700.0,68.0283,68.198,68.0135,68.0504,20700.0
2007-06-22 14:40:00,92.25,92.32,92.16,92.24,14900.0,68.0652,68.1168,67.9988,68.0578,14900.0
2007-06-22 14:45:00,92.25,92.36,92.23,92.32,10100.0,68.0652,68.1463,68.0504,68.1168,10100.0
2007-06-22 14:50:00,92.3,92.42,92.29,92.3,6700.0,68.102,68.1906,68.0947,68.102,6700.0
2007-06-22 14:55:00,92.32,92.32,92.23,92.25,10000.0,68.1168,68.1168,68.0504,68.0652,10000.0
2007-06-22 15:00:00,92.26,92.35,92.18,92.25,9600.0,68.0725,68.1389,68.0135,68.0652,9600.0
2007-06-22 15:05:00,92.26,92.33,92.22,92.26,8000.0,68.0725,68.1242,68.043,68.0725,8000.0
2007-06-22 15:10:00,92.28,92.32,92.25,92.28,7000.0,68.0873,68.1168,68.0652,68.0873,7000.0
2007-06-22 15:15:00,92.27,92.36,92.26,92.33,4400.0,68.0799,68.1463,68.0725,68.1242,4400.0
2007-06-22 15:20:00,92.33,92.42,92.33,92.39,7900.0,68.1242,68.1906,68.1242,68.1685,7900.0
2007-06-22 15:25:00,92.4,92.4,92.18,92.21,11900.0,68.1758,68.1758,68.0135,68.0356,11900.0
2007-06-22 15:30:00,92.2,92.25,92.12,92.2,13400.0,68.0283,68.0652,67.9692,68.0283,13400.0
2007-06-22 15:35:00,92.21,92.22,91.95,92.05,10700.0,68.0356,68.043,67.8438,67.9176,10700.0
2007-06-22 15:40:00,92.07,92.2,91.97,92.05,113100.0,67.9323,68.0283,67.8586,67.9176,113100.0
2007-06-22 15:45:00,92.01,92.14,91.99,92.14,17900.0,67.8881,67.984,67.8733,67.984,17900.0
2007-06-22 15:50:00,92.14,92.19,92.07,92.13,30700.0,67.984,68.0209,67.9323,67.9766,30700.0
2007-06-22 15:55:00,92.09,92.13,91.99,92.05,22600.0,67.9471,67.9766,67.8733,67.9176,22600.0
2007-06-25 09:30:00,92.09,92.39,92.08,92.39,6400.0,67.9471,68.1685,67.9397,68.1685,6400.0
2007-06-25 09:35:00,92.4,92.4,92.2,92.31,3900.0,68.1758,68.1758,68.0283,68.1094,3900.0
2007-06-25 09:40:00,92.21,92.51,92.03,92.11,6700.0,68.0356,68.257,67.9028,67.9619,6700.0
2007-06-25 09:45:00,92.04,92.15,91.95,91.99,7300.0,67.9102,67.9914,67.8438,67.8733,7300.0
2007-06-25 09:50:00,91.99,92.2,91.9,92.19,4300.0,67.8733,68.0283,67.8069,68.0209,4300.0
2007-06-25 09:55:00,92.19,92.45,92.19,92.39,4200.0,68.0209,68.2127,68.0209,68.1685,4200.0
2007-06-25 10:00:00,92.42,92.6,92.4,92.6,5200.0,68.1906,68.3234,68.1758,68.3234,5200.0
2007-06-25 10:05:00,92.54,92.54,92.24,92.24,6500.0,68.2791,68.2791,68.0578,68.0578,6500.0
2007-06-25 10:10:00,92.24,92.54,92.21,92.52,5900.0,68.0578,68.2791,68.0356,68.2644,5900.0
2007-06-25 10:15:00,92.56,92.71,92.5,92.71,6800.0,68.2939,68.4046,68.2496,68.4046,6800.0
2007-06-25 10:20:00,92.69,92.92,92.66,92.77,5900.0,68.3898,68.5595,68.3677,68.4488,5900.0
2007-06-25 10:25:00,92.77,92.87,92.71,92.78,2800.0,68.4488,68.5226,68.4046,68.4562,2800.0
2007-06-25 10:30:00,92.76,92.97,92.75,92.76,4700.0,68.4415,68.5964,68.4341,68.4415,4700.0
2007-06-25 10:35:00,92.76,92.76,92.68,92.72,7900.0,68.4415,68.4415,68.3824,68.4119,7900.0
2007-06-25 10:40:00,92.72,92.9,92.7,92.88,18600.0,68.4119,68.5447,68.3972,68.53,18600.0
2007-06-25 10:45:00,92.89,93.03,92.84,92.88,8000.0,68.5374,68.6407,68.5005,68.53,8000.0
2007-06-25 10:50:00,92.88,93.01,92.88,93.01,9500.0,68.53,68.6259,68.53,68.6259,9500.0
2007-06-25 10:55:00,93.02,93.19,92.99,93.13,6900.0,68.6333,68.7587,68.6112,68.7145,6900.0
2007-06-25 11:00:00,93.14,93.28,93.13,93.24,4100.0,68.7218,68.8251,68.7145,68.7956,4100.0
2007-06-25 11:05:00,93.25,93.32,93.13,93.15,7400.0,68.803,68.8546,68.7145,68.7292,7400.0
2007-06-25 11:10:00,93.14,93.28,93.14,93.28,1000.0,68.7218,68.8251,68.7218,68.8251,1000.0
2007-06-25 11:15:00,93.25,93.32,93.21,93.21,2800.0,68.803,68.8546,68.7735,68.7735,2800.0
2007-06-25 11:20:00,93.18,93.23,93.0,93.05,16100.0,68.7513,68.7882,68.6185,68.6554,16100.0
2007-06-25 11:25:00,93.0,93.06,92.97,93.0,7100.0,68.6185,68.6628,68.5964,68.6185,7100.0
2007-06-25 11:30:00,93.02,93.05,92.97,92.99,7300.0,68.6333,68.6554,68.5964,68.6112,7300.0
2007-06-25 11:35:00,92.99,93.01,92.91,92.94,6800.0,68.6112,68.6259,68.5521,68.5743,6800.0
2007-06-25 11:40:00,92.97,93.01,92.84,92.92,5700.0,68.5964,68.6259,68.5005,68.5595,5700.0
2007-06-25 11:45:00,92.91,92.97,92.9,92.96,2900.0,68.5521,68.5964,68.5447,68.589,2900.0
2007-06-25 11:50:00,92.96,93.04,92.94,93.04,5700.0,68.589,68.648,68.5743,68.648,5700.0
2007-06-25 11:55:00,93.02,93.04,92.96,92.97,3800.0,68.6333,68.648,68.589,68.5964,3800.0
2007-06-25 12:00:00,92.97,93.06,92.97,93.03,5700.0,68.5964,68.6628,68.5964,68.6407,5700.0
2007-06-25 12:05:00,93.04,93.1,92.99,93.08,5900.0,68.648,68.6923,68.6112,68.6776,5900.0
2007-06-25 12:10:00,93.07,93.15,92.93,93.15,10600.0,68.6702,68.7292,68.5669,68.7292,10600.0
2007-06-25 12:15:00,93.15,93.18,93.0,93.03,2700.0,68.7292,68.7513,68.6185,68.6407,2700.0
2007-06-25 12:20:00,93.03,93.2,93.01,93.18,11300.0,68.6407,68.7661,68.6259,68.7513,11300.0
2007-06-25 12:25:00,93.18,93.18,93.1,93.1,2200.0,68.7513,68.7513,68.6923,68.6923,2200.0
2007-06-25 12:30:00,93.1,93.12,93.1,93.11,2400.0,68.6923,68.7071,68.6923,68.6997,2400.0
2007-06-25 12:35:00,93.11,93.11,93.06,93.1,2800.0,68.6997,68.6997,68.6628,68.6923,2800.0
2007-06-25 12:40:00,93.1,93.2,93.07,93.2,6500.0,68.6923,68.7661,68.6702,68.7661,6500.0
2007-06-25 12:45:00,93.2,93.29,93.1,93.26,21900.0,68.7661,68.8325,68.6923,68.8104,21900.0
2007-06-25 12:50:00,93.23,93.28,93.21,93.25,2500.0,68.7882,68.8251,68.7735,68.803,2500.0
2007-06-25 12:55:00,93.25,93.25,93.21,93.23,6900.0,68.803,68.803,68.7735,68.7882,6900.0
2007-06-25 13:00:00,93.22,93.22,93.1,93.12,10900.0,68.7809,68.7809,68.6923,68.7071,10900.0
2007-06-25 13:05:00,93.12,93.3,93.12,93.24,16500.0,68.7071,68.8399,68.7071,68.7956,16500.0
2007-06-25 13:10:00,93.24,93.3,93.24,93.28,3000.0,68.7956,68.8399,68.7956,68.8251,3000.0
2007-06-25 13:15:00,93.28,93.29,93.16,93.17,5500.0,68.8251,68.8325,68.7366,68.744,5500.0
2007-06-25 13:20:00,93.17,93.28,93.16,93.26,13900.0,68.744,68.8251,68.7366,68.8104,13900.0
2007-06-25 13:25:00,93.24,93.24,93.15,93.15,8600.0,68.7956,68.7956,68.7292,68.7292,8600.0
2007-06-25 13:30:00,93.15,93.35,93.15,93.21,23600.0,68.7292,68.8768,68.7292,68.7735,23600.0
2007-06-25 13:35:00,93.21,93.34,93.15,93.3,24000.0,68.7735,68.8694,68.7292,68.8399,24000.0
2007-06-25 13:40:00,93.29,93.34,93.2,93.27,15700.0,68.8325,68.8694,68.7661,68.8177,15700.0
2007-06-25 13:45:00,93.26,93.35,93.2,93.35,21800.0,68.8104,68.8768,68.7661,68.8768,21800.0
2007-06-25 13:50:00,93.37,93.48,93.37,93.46,12300.0,68.8915,68.9727,68.8915,68.9579,12300.0
2007-06-25 13:55:00,93.44,93.46,93.25,93.25,12800.0,68.9432,68.9579,68.803,68.803,12800.0
2007-06-25 14:00:00,93.25,93.33,93.2,93.32,14700.0,68.803,68.862,68.7661,68.8546,14700.0
2007-06-25 14:05:00,93.31,93.33,93.19,93.25,25100.0,68.8473,68.862,68.7587,68.803,25100.0
2007-06-25 14:10:00,93.27,93.3,93.13,93.3,90500.0,68.8177,68.8399,68.7145,68.8399,90500.0
2007-06-25 14:15:00,93.3,93.3,93.15,93.22,68400.0,68.8399,68.8399,68.7292,68.7809,68400.0
2007-06-25 14:20:00,93.23,93.34,93.2,93.25,45900.0,68.7882,68.8694,68.7661,68.803,45900.0
2007-06-25 14:25:00,93.26,93.4,93.24,93.32,37100.0,68.8104,68.9137,68.7956,68.8546,37100.0
2007-06-25 14:30:00,93.33,93.39,93.23,93.25,51900.0,68.862,68.9063,68.7882,68.803,51900.0
2007-06-25 14:35:00,93.26,93.38,93.24,93.31,75500.0,68.8104,68.8989,68.7956,68.8473,75500.0
2007-06-25 14:40:00,93.33,93.34,93.25,93.31,32900.0,68.862,68.8694,68.803,68.8473,32900.0
2007-06-25 14:45:00,93.33,93.35,93.15,93.22,40500.0,68.862,68.8768,68.7292,68.7809,40500.0
2007-06-25 14:50:00,93.22,93.35,92.07,93.23,52300.0,68.7809,68.8768,67.9323,68.7882,52300.0
2007-06-25 14:55:00,93.23,93.34,93.22,93.23,29300.0,68.7882,68.8694,68.7809,68.7882,29300.0
2007-06-25 15:00:00,93.24,93.3,93.13,93.29,36800.0,68.7956,68.8399,68.7145,68.8325,36800.0
2007-06-25 15:05:00,93.29,93.29,93.1,93.15,64400.0,68.8325,68.8325,68.6923,68.7292,64400.0
2007-06-25 15:10:00,93.12,93.2,93.09,93.15,67200.0,68.7071,68.7661,68.6849,68.7292,67200.0
2007-06-25 15:15:00,93.14,93.2,93.05,93.09,121300.0,68.7218,68.7661,68.6554,68.6849,121300.0
2007-06-25 15:20:00,93.09,93.35,93.09,93.28,76600.0,68.6849,68.8768,68.6849,68.8251,76600.0
2007-06-25 15:25:00,93.25,93.3,93.18,93.19,31800.0,68.803,68.8399,68.7513,68.7587,31800.0
2007-06-25 15:30:00,93.19,93.29,93.17,93.25,19900.0,68.7587,68.8325,68.744,68.803,19900.0
2007-06-25 15:35:00,93.25,93.26,93.05,93.14,31400.0,68.803,68.8104,68.6554,68.7218,31400.0
2007-06-25 15:40:00,93.13,93.15,92.97,93.03,126200.0,68.7145,68.7292,68.5964,68.6407,126200.0
2007-06-25 15:45:00,93.02,93.1,92.96,93.04,110100.0,68.6333,68.6923,68.589,68.648,110100.0
2007-06-25 15:50:00,93.03,93.13,93.03,93.08,76500.0,68.6407,68.7145,68.6407,68.6776,76500.0
2007-06-25 15:55:00,93.09,93.25,93.02,93.25,70600.0,68.6849,68.803,68.6333,68.803,70600.0
2007-06-26 09:30:00,93.36,93.48,93.36,93.47,6600.0,68.8842,68.9727,68.8842,68.9653,6600.0
2007-06-26 09:35:00,93.39,93.99,93.36,93.93,35100.0,68.9063,69.349,68.8842,69.3047,35100.0
2007-06-26 09:40:00,94.0,94.75,93.99,94.58,65900.0,69.3564,69.9097,69.349,69.7843,65900.0
2007-06-26 09:45:00,94.6,94.7,93.87,93.96,73000.0,69.7991,69.8729,69.2604,69.3269,73000.0
2007-06-26 09:50:00,93.94,94.0,93.85,93.93,27800.0,69.3121,69.3564,69.2457,69.3047,27800.0
2007-06-26 09:55:00,93.95,94.0,93.8,93.85,24500.0,69.3195,69.3564,69.2088,69.2457,24500.0
2007-06-26 10:00:00,93.92,94.15,93.8,93.94,73200.0,69.2973,69.467,69.2088,69.3121,73200.0
2007-06-26 10:05:00,93.92,93.97,93.75,93.75,34500.0,69.2973,69.3342,69.1719,69.1719,34500.0
2007-06-26 10:10:00,93.75,93.91,93.68,93.75,280100.0,69.1719,69.29,69.1203,69.1719,280100.0
2007-06-26 10:15:00,93.75,93.75,93.43,93.43,13200.0,69.1719,69.1719,68.9358,68.9358,13200.0
2007-06-26 10:20:00,93.4,93.43,93.12,93.3,32500.0,68.9137,68.9358,68.7071,68.8399,32500.0
2007-06-26 10:25:00,93.3,93.31,93.05,93.19,13200.0,68.8399,68.8473,68.6554,68.7587,13200.0
2007-06-26 10:30:00,93.17,93.4,93.17,93.4,9700.0,68.744,68.9137,68.744,68.9137,9700.0
2007-06-26 10:35:00,93.36,93.55,93.25,93.47,6500.0,68.8842,69.0243,68.803,68.9653,6500.0
2007-06-26 10:40:00,93.49,93.59,93.48,93.56,7700.0,68.9801,69.0539,68.9727,69.0317,7700.0
2007-06-26 10:45:00,93.5,93.51,93.19,93.43,10000.0,68.9874,68.9948,68.7587,68.9358,10000.0
2007-06-26 10:50:00,93.39,93.52,93.27,93.42,15400.0,68.9063,69.0022,68.8177,68.9284,15400.0
2007-06-26 10:55:00,93.41,93.56,93.34,93.42,16600.0,68.921,69.0317,68.8694,68.9284,16600.0
2007-06-26 11:00:00,93.44,93.47,93.14,93.3,10800.0,68.9432,68.9653,68.7218,68.8399,10800.0
2007-06-26 11:05:00,93.3,93.48,93.15,93.35,15000.0,68.8399,68.9727,68.7292,68.8768,15000.0
2007-06-26 11:10:00,93.34,93.57,93.32,93.53,5400.0,68.8694,69.0391,68.8546,69.0096,5400.0
2007-06-26 11:15:00,93.53,93.63,93.46,93.46,4400.0,69.0096,69.0834,68.9579,68.9579,4400.0
2007-06-26 11:20:00,93.42,93.46,93.26,93.29,10300.0,68.9284,68.9579,68.8104,68.8325,10300.0
2007-06-26 11:25:00,93.26,93.46,93.25,93.32,3400.0,68.8104,68.9579,68.803,68.8546,3400.0
2007-06-26 11:30:00,93.31,93.52,93.15,93.51,6300.0,68.8473,69.0022,68.7292,68.9948,6300.0
2007-06-26 11:35:00,93.55,93.6,93.48,93.5,11000.0,69.0243,69.0612,68.9727,68.9874,11000.0
2007-06-26 11:40:00,93.51,93.7,93.5,93.7,6200.0,68.9948,69.135,68.9874,69.135,6200.0
2007-06-26 11:45:00,93.67,93.77,93.5,93.5,6500.0,69.1129,69.1867,68.9874,68.9874,6500.0
2007-06-26 11:50:00,93.5,93.54,93.5,93.51,8500.0,68.9874,69.017,68.9874,68.9948,8500.0
2007-06-26 11:55:00,93.51,93.66,93.51,93.62,4800.0,68.9948,69.1055,68.9948,69.076,4800.0
2007-06-26 12:00:00,93.62,93.69,93.5,93.52,7400.0,69.076,69.1276,68.9874,69.0022,7400.0
2007-06-26 12:05:00,93.55,93.56,93.5,93.51,4900.0,69.0243,69.0317,68.9874,68.9948,4900.0
2007-06-26 12:10:00,93.5,93.52,93.5,93.5,10500.0,68.9874,69.0022,68.9874,68.9874,10500.0
2007-06-26 12:15:00,93.5,93.55,93.5,93.52,2200.0,68.9874,69.0243,68.9874,69.0022,2200.0
2007-06-26 12:20:00,93.52,93.52,93.5,93.51,7500.0,69.0022,69.0022,68.9874,68.9948,7500.0
2007-06-26 12:25:00,93.5,93.57,93.5,93.56,10700.0,68.9874,69.0391,68.9874,69.0317,10700.0
2007-06-26 12:30:00,93.53,93.53,93.31,93.41,12000.0,69.0096,69.0096,68.8473,68.921,12000.0
2007-06-26 12:35:00,93.36,93.45,93.3,93.4,71900.0,68.8842,68.9506,68.8399,68.9137,71900.0
2007-06-26 12:40:00,93.45,93.52,93.4,93.49,5100.0,68.9506,69.0022,68.9137,68.9801,5100.0
2007-06-26 12:45:00,93.49,93.5,93.42,93.5,1700.0,68.9801,68.9874,68.9284,68.9874,1700.0
2007-06-26 12:50:00,93.5,93.5,93.38,93.44,4500.0,68.9874,68.9874,68.8989,68.9432,4500.0
2007-06-26 12:55:00,93.44,93.49,93.4,93.49,14000.0,68.9432,68.9801,68.9137,68.9801,14000.0
2007-06-26 13:00:00,93.49,93.6,93.41,93.52,8100.0,68.9801,69.0612,68.921,69.0022,8100.0
2007-06-26 13:05:00,93.5,93.51,93.4,93.43,4500.0,68.9874,68.9948,68.9137,68.9358,4500.0
2007-06-26 13:10:00,93.42,93.56,93.42,93.48,9800.0,68.9284,69.0317,68.9284,68.9727,9800.0
2007-06-26 13:15:00,93.5,93.55,93.4,93.4,6500.0,68.9874,69.0243,68.9137,68.9137,6500.0
2007-06-26 13:20:00,93.41,93.46,93.38,93.42,19000.0,68.921,68.9579,68.8989,68.9284,19000.0
2007-06-26 13:25:00,93.4,93.45,93.4,93.4,7500.0,68.9137,68.9506,68.9137,68.9137,7500.0
2007-06-26 13:30:00,93.41,93.5,93.3,93.48,29300.0,68.921,68.9874,68.8399,68.9727,29300.0
2007-06-26 13:35:00,93.49,93.51,93.35,93.51,15600.0,68.9801,68.9948,68.8768,68.9948,15600.0
2007-06-26 13:40:00,93.51,93.55,93.45,93.47,12100.0,68.9948,69.0243,68.9506,68.9653,12100.0
2007-06-26 13:45:00,93.5,93.52,93.3,93.35,28300.0,68.9874,69.0022,68.8399,68.8768,28300.0
2007-06-26 13:50:00,93.35,93.41,93.21,93.22,61800.0,68.8768,68.921,68.7735,68.7809,61800.0
2007-06-26 13:55:00,93.22,93.49,93.21,93.45,30500.0,68.7809,68.9801,68.7735,68.9506,30500.0
2007-06-26 14:00:00,93.45,93.51,93.43,93.49,10700.0,68.9506,68.9948,68.9358,68.9801,10700.0
2007-06-26 14:05:00,93.48,93.6,93.46,93.49,8600.0,68.9727,69.0612,68.9579,68.9801,8600.0
2007-06-26 14:10:00,93.51,93.58,93.5,93.58,11500.0,68.9948,69.0465,68.9874,69.0465,11500.0
2007-06-26 14:15:00,93.54,93.55,93.47,93.5,9600.0,69.017,69.0243,68.9653,68.9874,9600.0
2007-06-26 14:20:00,93.5,93.53,93.28,93.32,17500.0,68.9874,69.0096,68.8251,68.8546,17500.0
2007-06-26 14:25:00,93.37,93.39,93.25,93.28,3600.0,68.8915,68.9063,68.803,68.8251,3600.0
2007-06-26 14:30:00,93.29,93.29,93.12,93.17,15800.0,68.8325,68.8325,68.7071,68.744,15800.0
2007-06-26 14:35:00,93.15,93.17,92.74,92.77,12900.0,68.7292,68.744,68.4267,68.4488,12900.0
2007-06-26 14:40:00,92.75,92.97,92.63,92.95,36800.0,68.4341,68.5964,68.3455,68.5816,36800.0
2007-06-26 14:45:00,92.95,93.13,92.86,93.05,16400.0,68.5816,68.7145,68.5152,68.6554,16400.0
2007-06-26 14:50:00,93.08,93.18,92.91,92.98,14400.0,68.6776,68.7513,68.5521,68.6038,14400.0
2007-06-26 14:55:00,93.05,93.08,92.89,92.93,18300.0,68.6554,68.6776,68.5374,68.5669,18300.0
2007-06-26 15:00:00,92.92,93.14,92.87,93.06,15600.0,68.5595,68.7218,68.5226,68.6628,15600.0
2007-06-26 15:05:00,93.05,93.18,92.94,92.98,26200.0,68.6554,68.7513,68.5743,68.6038,26200.0
2007-06-26 15:10:00,93.03,93.21,93.03,93.18,28600.0,68.6407,68.7735,68.6407,68.7513,28600.0
2007-06-26 15:15:00,93.18,93.4,93.18,93.35,21200.0,68.7513,68.9137,68.7513,68.8768,21200.0
2007-06-26 15:20:00,93.35,93.4,93.21,93.25,13800.0,68.8768,68.9137,68.7735,68.803,13800.0
2007-06-26 15:25:00,93.25,93.4,93.17,93.31,20500.0,68.803,68.9137,68.744,68.8473,20500.0
2007-06-26 15:30:00,93.35,93.5,93.3,93.47,15700.0,68.8768,68.9874,68.8399,68.9653,15700.0
2007-06-26 15:35:00,93.44,93.44,93.33,93.37,14100.0,68.9432,68.9432,68.862,68.8915,14100.0
2007-06-26 15:40:00,93.37,93.46,93.3,93.34,21200.0,68.8915,68.9579,68.8399,68.8694,21200.0
2007-06-26 15:45:00,93.34,93.48,93.34,93.38,22700.0,68.8694,68.9727,68.8694,68.8989,22700.0
2007-06-26 15:50:00,93.38,93.51,93.36,93.48,32500.0,68.8989,68.9948,68.8842,68.9727,32500.0
2007-06-26 15:55:00,93.46,93.47,93.19,93.2,31500.0,68.9579,68.9653,68.7587,68.7661,31500.0
2007-06-27 09:30:00,92.25,92.25,91.75,91.76,16800.0,68.0652,68.0652,67.6962,67.7036,16800.0
2007-06-27 09:35:00,91.66,91.79,91.49,91.7,16300.0,67.6298,67.7258,67.5044,67.6593,16300.0
2007-06-27 09:40:00,91.68,91.71,91.45,91.56,5200.0,67.6446,67.6667,67.4749,67.5561,5200.0
2007-06-27 09:45:00,91.51,91.54,91.24,91.44,14500.0,67.5192,67.5413,67.3199,67.4675,14500.0
2007-06-27 09:50:00,91.36,91.92,91.36,91.85,12700.0,67.4085,67.8217,67.4085,67.77,12700.0
2007-06-27 09:55:00,91.95,92.0,91.66,91.73,6100.0,67.8438,67.8807,67.6298,67.6815,6100.0
2007-06-27 10:00:00,91.73,91.79,91.59,91.61,6600.0,67.6815,67.7258,67.5782,67.5929,6600.0
2007-06-27 10:05:00,91.66,91.74,91.6,91.68,8600.0,67.6298,67.6889,67.5856,67.6446,8600.0
2007-06-27 10:10:00,91.64,91.67,91.49,91.52,5200.0,67.6151,67.6372,67.5044,67.5265,5200.0
2007-06-27 10:15:00,91.54,91.61,91.52,91.58,41100.0,67.5413,67.5929,67.5265,67.5708,41100.0
2007-06-27 10:20:00,91.56,91.7,91.55,91.66,4800.0,67.5561,67.6593,67.5487,67.6298,4800.0
2007-06-27 10:25:00,91.64,91.64,91.51,91.55,6800.0,67.6151,67.6151,67.5192,67.5487,6800.0
2007-06-27 10:30:00,91.55,91.75,91.54,91.75,7100.0,67.5487,67.6962,67.5413,67.6962,7100.0
2007-06-27 10:35:00,91.71,91.8,91.66,91.71,6000.0,67.6667,67.7331,67.6298,67.6667,6000.0
2007-06-27 10:40:00,91.67,91.71,91.44,91.67,14400.0,67.6372,67.6667,67.4675,67.6372,14400.0
2007-06-27 10:45:00,91.67,91.67,91.45,91.45,5700.0,67.6372,67.6372,67.4749,67.4749,5700.0
2007-06-27 10:50:00,91.47,91.54,91.44,91.52,6100.0,67.4896,67.5413,67.4675,67.5265,6100.0
2007-06-27 10:55:00,91.53,91.57,91.5,91.5,1900.0,67.5339,67.5634,67.5118,67.5118,1900.0
2007-06-27 11:00:00,91.5,91.54,91.38,91.51,6200.0,67.5118,67.5413,67.4232,67.5192,6200.0
2007-06-27 11:05:00,91.49,91.52,91.44,91.52,4800.0,67.5044,67.5265,67.4675,67.5265,4800.0
2007-06-27 11:10:00,91.52,91.53,91.5,91.52,6100.0,67.5265,67.5339,67.5118,67.5265,6100.0
2007-06-27 11:15:00,91.53,91.79,91.53,91.73,7400.0,67.5339,67.7258,67.5339,67.6815,7400.0
2007-06-27 11:20:00,91.74,91.74,91.64,91.64,3400.0,67.6889,67.6889,67.6151,67.6151,3400.0
2007-06-27 11:25:00,91.66,91.66,91.53,91.53,2600.0,67.6298,67.6298,67.5339,67.5339,2600.0
2007-06-27 11:30:00,91.53,91.57,91.51,91.51,2500.0,67.5339,67.5634,67.5192,67.5192,2500.0
2007-06-27 11:35:00,91.53,91.57,91.46,91.5,5000.0,67.5339,67.5634,67.4823,67.5118,5000.0
2007-06-27 11:40:00,91.51,91.52,91.38,91.38,6600.0,67.5192,67.5265,67.4232,67.4232,6600.0
2007-06-27 11:45:00,91.39,91.39,91.32,91.35,2400.0,67.4306,67.4306,67.379,67.4011,2400.0
2007-06-27 11:50:00,91.36,91.47,91.34,91.46,3000.0,67.4085,67.4896,67.3937,67.4823,3000.0
2007-06-27 11:55:00,91.47,91.51,91.46,91.51,5100.0,67.4896,67.5192,67.4823,67.5192,5100.0
2007-06-27 12:00:00,91.51,91.81,91.51,91.71,9200.0,67.5192,67.7405,67.5192,67.6667,9200.0
2007-06-27 12:05:00,91.72,91.9,91.71,91.86,4000.0,67.6741,67.8069,67.6667,67.7774,4000.0
2007-06-27 12:10:00,91.86,91.86,91.72,91.77,1400.0,67.7774,67.7774,67.6741,67.711,1400.0
2007-06-27 12:15:00,91.76,91.77,91.71,91.71,2600.0,67.7036,67.711,67.6667,67.6667,2600.0
2007-06-27 12:20:00,91.75,91.87,91.75,91.86,2300.0,67.6962,67.7848,67.6962,67.7774,2300.0
2007-06-27 12:25:00,91.87,91.98,91.8,91.92,4500.0,67.7848,67.8659,67.7331,67.8217,4500.0
2007-06-27 12:30:00,91.94,91.98,91.9,91.98,1400.0,67.8364,67.8659,67.8069,67.8659,1400.0
2007-06-27 12:35:00,91.93,92.2,91.93,92.2,6500.0,67.8291,68.0283,67.8291,68.0283,6500.0
2007-06-27 12:40:00,92.22,92.26,92.15,92.22,4800.0,68.043,68.0725,67.9914,68.043,4800.0
2007-06-27 12:45:00,92.22,92.39,92.22,92.25,64900.0,68.043,68.1685,68.043,68.0652,64900.0
2007-06-27 12:50:00,92.25,92.32,92.25,92.31,5100.0,68.0652,68.1168,68.0652,68.1094,5100.0
2007-06-27 12:55:00,92.33,92.41,92.29,92.41,3600.0,68.1242,68.1832,68.0947,68.1832,3600.0
2007-06-27 13:00:00,92.41,92.48,92.39,92.45,6900.0,68.1832,68.2349,68.1685,68.2127,6900.0
2007-06-27 13:05:00,92.45,92.45,92.36,92.4,5000.0,68.2127,68.2127,68.1463,68.1758,5000.0
2007-06-27 13:10:00,92.41,92.41,92.35,92.36,7800.0,68.1832,68.1832,68.1389,68.1463,7800.0
2007-06-27 13:15:00,92.35,92.37,92.3,92.36,4500.0,68.1389,68.1537,68.102,68.1463,4500.0
2007-06-27 13:20:00,92.37,92.41,92.34,92.4,3300.0,68.1537,68.1832,68.1316,68.1758,3300.0
2007-06-27 13:25:00,92.39,92.45,92.38,92.4,2500.0,68.1685,68.2127,68.1611,68.1758,2500.0
2007-06-27 13:30:00,92.39,92.39,92.27,92.27,7400.0,68.1685,68.1685,68.0799,68.0799,7400.0
2007-06-27 13:35:00,92.26,92.28,92.16,92.22,4300.0,68.0725,68.0873,67.9988,68.043,4300.0
2007-06-27 13:40:00,92.22,92.22,92.09,92.19,3900.0,68.043,68.043,67.9471,68.0209,3900.0
2007-06-27 13:45:00,92.19,92.25,92.13,92.18,5700.0,68.0209,68.0652,67.9766,68.0135,5700.0
2007-06-27 13:50:00,92.14,92.25,92.08,92.2,4100.0,67.984,68.0652,67.9397,68.0283,4100.0
2007-06-27 13:55:00,92.18,92.25,92.15,92.15,2100.0,68.0135,68.0652,67.9914,67.9914,2100.0
2007-06-27 14:00:00,92.17,92.29,92.15,92.26,3400.0,68.0061,68.0947,67.9914,68.0725,3400.0
2007-06-27 14:05:00,92.26,92.26,92.11,92.14,5700.0,68.0725,68.0725,67.9619,67.984,5700.0
2007-06-27 14:10:00,92.13,92.3,92.13,92.3,6400.0,67.9766,68.102,67.9766,68.102,6400.0
2007-06-27 14:15:00,92.27,92.33,92.26,92.3,4800.0,68.0799,68.1242,68.0725,68.102,4800.0
2007-06-27 14:20:00,92.29,92.4,92.29,92.36,2100.0,68.0947,68.1758,68.0947,68.1463,2100.0
2007-06-27 14:25:00,92.38,92.5,92.38,92.5,3500.0,68.1611,68.2496,68.1611,68.2496,3500.0
2007-06-27 14:30:00,92.5,92.53,92.45,92.52,3700.0,68.2496,68.2718,68.2127,68.2644,3700.0
2007-06-27 14:35:00,92.51,92.69,92.51,92.66,4600.0,68.257,68.3898,68.257,68.3677,4600.0
2007-06-27 14:40:00,92.66,92.7,92.62,92.67,13700.0,68.3677,68.3972,68.3382,68.375,13700.0
2007-06-27 14:45:00,92.67,92.78,92.67,92.74,10300.0,68.375,68.4562,68.375,68.4267,10300.0
2007-06-27 14:50:00,92.73,92.73,92.7,92.7,3800.0,68.4193,68.4193,68.3972,68.3972,3800.0
2007-06-27 14:55:00,92.7,92.71,92.7,92.7,3500.0,68.3972,68.4046,68.3972,68.3972,3500.0
2007-06-27 15:00:00,92.7,92.84,92.7,92.82,3300.0,68.3972,68.5005,68.3972,68.4857,3300.0
2007-06-27 15:05:00,92.83,92.93,92.83,92.86,7500.0,68.4931,68.5669,68.4931,68.5152,7500.0
2007-06-27 15:10:00,92.85,92.86,92.73,92.73,5000.0,68.5079,68.5152,68.4193,68.4193,5000.0
2007-06-27 15:15:00,92.73,92.86,92.73,92.86,5600.0,68.4193,68.5152,68.4193,68.5152,5600.0
2007-06-27 15:20:00,92.82,92.82,92.69,92.69,9300.0,68.4857,68.4857,68.3898,68.3898,9300.0
2007-06-27 15:25:00,92.68,92.8,92.65,92.71,16800.0,68.3824,68.471,68.3603,68.4046,16800.0
2007-06-27 15:30:00,92.71,92.85,92.68,92.85,7300.0,68.4046,68.5079,68.3824,68.5079,7300.0
2007-06-27 15:35:00,92.87,92.93,92.81,92.91,7900.0,68.5226,68.5669,68.4783,68.5521,7900.0
2007-06-27 15:40:00,92.89,93.07,92.89,93.07,12200.0,68.5374,68.6702,68.5374,68.6702,12200.0
2007-06-27 15:45:00,93.07,93.25,93.07,93.19,33800.0,68.6702,68.803,68.6702,68.7587,33800.0
2007-06-27 15:50:00,93.18,93.44,93.18,93.4,19800.0,68.7513,68.9432,68.7513,68.9137,19800.0
2007-06-27 15:55:00,93.4,93.42,93.25,93.29,28000.0,68.9137,68.9284,68.803,68.8325,28000.0
2007-06-28 09:30:00,93.34,93.34,93.14,93.34,6900.0,68.8694,68.8694,68.7218,68.8694,6900.0
2007-06-28 09:35:00,93.33,93.34,93.3,93.32,1000.0,68.862,68.8694,68.8399,68.8546,1000.0
2007-06-28 09:40:00,93.35,93.43,93.3,93.32,6500.0,68.8768,68.9358,68.8399,68.8546,6500.0
2007-06-28 09:45:00,93.32,93.32,93.13,93.16,5800.0,68.8546,68.8546,68.7145,68.7366,5800.0
2007-06-28 09:50:00,93.16,93.3,93.15,93.19,1900.0,68.7366,68.8399,68.7292,68.7587,1900.0
2007-06-28 09:55:00,93.2,93.22,92.87,92.96,8200.0,68.7661,68.7809,68.5226,68.589,8200.0
2007-06-28 10:00:00,93.04,93.09,92.97,93.03,6400.0,68.648,68.6849,68.5964,68.6407,6400.0
2007-06-28 10:05:00,93.03,93.12,93.03,93.11,2400.0,68.6407,68.7071,68.6407,68.6997,2400.0
2007-06-28 10:10:00,93.1,93.21,93.09,93.09,2600.0,68.6923,68.7735,68.6849,68.6849,2600.0
2007-06-28 10:15:00,93.13,93.13,93.05,93.05,2400.0,68.7145,68.7145,68.6554,68.6554,2400.0
2007-06-28 10:20:00,93.07,93.11,92.74,92.74,5700.0,68.6702,68.6997,68.4267,68.4267,5700.0
2007-06-28 10:25:00,92.69,92.96,92.69,92.92,3200.0,68.3898,68.589,68.3898,68.5595,3200.0
2007-06-28 10:30:00,92.9,93.14,92.9,93.14,4300.0,68.5447,68.7218,68.5447,68.7218,4300.0
2007-06-28 10:35:00,93.1,93.1,92.98,93.04,2300.0,68.6923,68.6923,68.6038,68.648,2300.0
2007-06-28 10:40:00,93.04,93.17,93.04,93.13,3400.0,68.648,68.744,68.648,68.7145,3400.0
2007-06-28 10:45:00,93.16,93.25,93.16,93.19,2000.0,68.7366,68.803,68.7366,68.7587,2000.0
2007-06-28 10:50:00,93.17,93.17,93.02,93.02,1800.0,68.744,68.744,68.6333,68.6333,1800.0
2007-06-28 10:55:00,93.02,93.15,92.89,92.94,3500.0,68.6333,68.7292,68.5374,68.5743,3500.0
2007-06-28 11:00:00,92.96,92.97,92.92,92.92,1400.0,68.589,68.5964,68.5595,68.5595,1400.0
2007-06-28 11:05:00,92.93,92.97,92.91,92.93,1100.0,68.5669,68.5964,68.5521,68.5669,1100.0
2007-06-28 11:10:00,92.95,93.16,92.94,93.16,2500.0,68.5816,68.7366,68.5743,68.7366,2500.0
2007-06-28 11:15:00,93.14,93.22,93.13,93.22,1200.0,68.7218,68.7809,68.7145,68.7809,1200.0
2007-06-28 11:20:00,93.21,93.21,93.16,93.18,1500.0,68.7735,68.7735,68.7366,68.7513,1500.0
2007-06-28 11:25:00,93.17,93.24,93.17,93.17,2700.0,68.744,68.7956,68.744,68.744,2700.0
2007-06-28 11:30:00,93.15,93.29,93.15,93.25,3000.0,68.7292,68.8325,68.7292,68.803,3000.0
2007-06-28 11:35:00,93.25,93.26,93.22,93.26,2400.0,68.803,68.8104,68.7809,68.8104,2400.0
2007-06-28 11:40:00,93.23,93.28,93.23,93.24,1200.0,68.7882,68.8251,68.7882,68.7956,1200.0
2007-06-28 11:45:00,93.24,93.26,93.23,93.23,1600.0,68.7956,68.8104,68.7882,68.7882,1600.0
2007-06-28 11:50:00,93.23,93.28,93.18,93.28,2900.0,68.7882,68.8251,68.7513,68.8251,2900.0
2007-06-28 11:55:00,93.32,93.6,93.32,93.58,7900.0,68.8546,69.0612,68.8546,69.0465,7900.0
2007-06-28 12:00:00,93.56,93.65,93.56,93.57,2200.0,69.0317,69.0981,69.0317,69.0391,2200.0
2007-06-28 12:05:00,93.57,93.61,93.56,93.6,2100.0,69.0391,69.0686,69.0317,69.0612,2100.0
2007-06-28 12:10:00,93.57,93.61,93.56,93.56,3900.0,69.0391,69.0686,69.0317,69.0317,3900.0
2007-06-28 12:15:00,93.57,93.57,93.55,93.57,4400.0,69.0391,69.0391,69.0243,69.0391,4400.0
2007-06-28 12:20:00,93.55,93.56,93.5,93.5,2900.0,69.0243,69.0317,68.9874,68.9874,2900.0
2007-06-28 12:25:00,93.5,93.5,93.46,93.49,2900.0,68.9874,68.9874,68.9579,68.9801,2900.0
2007-06-28 12:30:00,93.51,93.54,93.5,93.52,1500.0,68.9948,69.017,68.9874,69.0022,1500.0
2007-06-28 12:35:00,93.52,93.6,93.52,93.6,3400.0,69.0022,69.0612,69.0022,69.0612,3400.0
2007-06-28 12:40:00,93.6,93.6,93.58,93.58,900.0,69.0612,69.0612,69.0465,69.0465,900.0
2007-06-28 12:45:00,93.59,93.65,93.59,93.63,1600.0,69.0539,69.0981,69.0539,69.0834,1600.0
2007-06-28 12:50:00,93.65,93.67,93.62,93.66,1600.0,69.0981,69.1129,69.076,69.1055,1600.0
2007-06-28 12:55:00,93.65,93.65,93.61,93.62,1800.0,69.0981,69.0981,69.0686,69.076,1800.0
2007-06-28 13:00:00,93.62,93.62,93.55,93.55,2400.0,69.076,69.076,69.0243,69.0243,2400.0
2007-06-28 13:05:00,93.55,93.55,93.49,93.49,1300.0,69.0243,69.0243,68.9801,68.9801,1300.0
2007-06-28 13:10:00,93.49,93.5,93.47,93.47,1800.0,68.9801,68.9874,68.9653,68.9653,1800.0
2007-06-28 13:15:00,93.46,93.53,93.43,93.5,3700.0,68.9579,69.0096,68.9358,68.9874,3700.0
2007-06-28 13:20:00,93.48,93.51,93.46,93.46,1400.0,68.9727,68.9948,68.9579,68.9579,1400.0
2007-06-28 13:25:00,93.46,93.48,93.45,93.46,2900.0,68.9579,68.9727,68.9506,68.9579,2900.0
2007-06-28 13:30:00,93.46,93.46,93.41,93.41,2900.0,68.9579,68.9579,68.921,68.921,2900.0
2007-06-28 13:35:00,93.44,93.44,93.4,93.42,2700.0,68.9432,68.9432,68.9137,68.9284,2700.0
2007-06-28 13:40:00,93.41,93.42,93.41,93.41,700.0,68.921,68.9284,68.921,68.921,700.0
2007-06-28 13:45:00,93.43,93.52,93.43,93.52,2100.0,68.9358,69.0022,68.9358,69.0022,2100.0
2007-06-28 13:50:00,93.5,93.58,93.5,93.57,1300.0,68.9874,69.0465,68.9874,69.0391,1300.0
2007-06-28 13:55:00,93.59,93.59,93.49,93.5,2300.0,69.0539,69.0539,68.9801,68.9874,2300.0
2007-06-28 14:00:00,93.47,93.48,93.41,93.41,2600.0,68.9653,68.9727,68.921,68.921,2600.0
2007-06-28 14:05:00,93.41,93.49,93.41,93.49,3200.0,68.921,68.9801,68.921,68.9801,3200.0
2007-06-28 14:10:00,93.55,93.55,93.41,93.41,2000.0,69.0243,69.0243,68.921,68.921,2000.0
2007-06-28 14:15:00,93.39,93.67,93.22,93.51,10800.0,68.9063,69.1129,68.7809,68.9948,10800.0
2007-06-28 14:20:00,93.51,93.58,93.37,93.44,8300.0,68.9948,69.0465,68.8915,68.9432,8300.0
2007-06-28 14:25:00,93.43,93.43,93.28,93.29,14600.0,68.9358,68.9358,68.8251,68.8325,14600.0
2007-06-28 14:30:00,93.27,93.27,92.91,92.91,10200.0,68.8177,68.8177,68.5521,68.5521,10200.0
2007-06-28 14:35:00,92.92,93.1,92.92,92.97,3400.0,68.5595,68.6923,68.5595,68.5964,3400.0
2007-06-28 14:40:00,92.97,93.07,92.91,92.99,41500.0,68.5964,68.6702,68.5521,68.6112,41500.0
2007-06-28 14:45:00,93.0,93.16,92.95,92.98,18900.0,68.6185,68.7366,68.5816,68.6038,18900.0
2007-06-28 14:50:00,92.99,93.05,92.95,93.02,2400.0,68.6112,68.6554,68.5816,68.6333,2400.0
2007-06-28 14:55:00,93.0,93.05,92.97,92.99,2700.0,68.6185,68.6554,68.5964,68.6112,2700.0
2007-06-28 15:00:00,93.03,93.03,92.9,92.93,4200.0,68.6407,68.6407,68.5447,68.5669,4200.0
2007-06-28 15:05:00,92.92,93.03,92.84,92.98,9400.0,68.5595,68.6407,68.5005,68.6038,9400.0
2007-06-28 15:10:00,92.99,93.0,92.9,92.93,9400.0,68.6112,68.6185,68.5447,68.5669,9400.0
2007-06-28 15:15:00,92.93,93.01,92.91,92.94,4800.0,68.5669,68.6259,68.5521,68.5743,4800.0
2007-06-28 15:20:00,92.94,93.1,92.94,93.1,4800.0,68.5743,68.6923,68.5743,68.6923,4800.0
2007-06-28 15:25:00,93.11,93.12,93.02,93.12,5100.0,68.6997,68.7071,68.6333,68.7071,5100.0
2007-06-28 15:30:00,93.12,93.23,93.12,93.14,6000.0,68.7071,68.7882,68.7071,68.7218,6000.0
2007-06-28 15:35:00,93.08,93.14,93.08,93.1,2600.0,68.6776,68.7218,68.6776,68.6923,2600.0
2007-06-28 15:40:00,93.1,93.1,92.91,92.95,9600.0,68.6923,68.6923,68.5521,68.5816,9600.0
2007-06-28 15:45:00,92.95,93.01,92.93,92.98,7000.0,68.5816,68.6259,68.5669,68.6038,7000.0
2007-06-28 15:50:00,92.95,93.02,92.94,92.99,5600.0,68.5816,68.6333,68.5743,68.6112,5600.0
2007-06-28 15:55:00,92.98,93.0,92.9,92.93,8700.0,68.6038,68.6185,68.5447,68.5669,8700.0
2007-06-29 09:35:00,93.4,93.48,93.34,93.41,4800.0,68.9137,68.9727,68.8694,68.921,4800.0
2007-06-29 09:40:00,93.51,93.7,93.51,93.7,4600.0,68.9948,69.135,68.9948,69.135,4600.0
2007-06-29 09:45:00,93.74,93.9,93.71,93.85,6700.0,69.1645,69.2826,69.1424,69.2457,6700.0
2007-06-29 09:50:00,93.86,93.92,93.76,93.87,5800.0,69.2531,69.2973,69.1793,69.2604,5800.0
2007-06-29 09:55:00,93.87,93.94,93.66,93.66,3000.0,69.2604,69.3121,69.1055,69.1055,3000.0
2007-06-29 10:00:00,93.74,93.92,93.55,93.89,8700.0,69.1645,69.2973,69.0243,69.2752,8700.0
2007-06-29 10:05:00,93.86,93.91,93.82,93.91,3100.0,69.2531,69.29,69.2236,69.29,3100.0
2007-06-29 10:10:00,93.94,93.94,93.59,93.61,7300.0,69.3121,69.3121,69.0539,69.0686,7300.0
2007-06-29 10:15:00,93.59,93.63,93.5,93.51,4300.0,69.0539,69.0834,68.9874,68.9948,4300.0
2007-06-29 10:20:00,93.51,93.53,93.36,93.4,5800.0,68.9948,69.0096,68.8842,68.9137,5800.0
2007-06-29 10:25:00,93.44,93.6,93.43,93.51,4000.0,68.9432,69.0612,68.9358,68.9948,4000.0
2007-06-29 10:30:00,93.46,93.56,93.46,93.54,1100.0,68.9579,69.0317,68.9579,69.017,1100.0
2007-06-29 10:35:00,93.54,93.61,93.5,93.61,2700.0,69.017,69.0686,68.9874,69.0686,2700.0
2007-06-29 10:40:00,93.62,93.8,93.62,93.76,5400.0,69.076,69.2088,69.076,69.1793,5400.0
2007-06-29 10:45:00,93.73,93.8,93.73,93.76,2300.0,69.1572,69.2088,69.1572,69.1793,2300.0
2007-06-29 10:50:00,93.76,93.79,93.74,93.76,2600.0,69.1793,69.2014,69.1645,69.1793,2600.0
2007-06-29 10:55:00,93.76,93.76,93.65,93.71,3600.0,69.1793,69.1793,69.0981,69.1424,3600.0
2007-06-29 11:00:00,93.72,93.74,93.67,93.68,2100.0,69.1498,69.1645,69.1129,69.1203,2100.0
2007-06-29 11:05:00,93.63,93.67,93.53,93.65,7700.0,69.0834,69.1129,69.0096,69.0981,7700.0
2007-06-29 11:10:00,93.67,93.67,93.5,93.5,3000.0,69.1129,69.1129,68.9874,68.9874,3000.0
2007-06-29 11:15:00,93.49,93.49,93.4,93.41,6700.0,68.9801,68.9801,68.9137,68.921,6700.0
2007-06-29 11:20:00,93.41,93.46,93.4,93.43,5600.0,68.921,68.9579,68.9137,68.9358,5600.0
2007-06-29 11:25:00,93.42,93.46,93.42,93.43,1000.0,68.9284,68.9579,68.9284,68.9358,1000.0
2007-06-29 11:30:00,93.41,93.42,93.38,93.42,3300.0,68.921,68.9284,68.8989,68.9284,3300.0
2007-06-29 11:35:00,93.41,93.44,93.41,93.42,4700.0,68.921,68.9432,68.921,68.9284,4700.0
2007-06-29 11:40:00,93.45,93.46,93.4,93.42,5700.0,68.9506,68.9579,68.9137,68.9284,5700.0
2007-06-29 11:45:00,93.41,93.41,93.28,93.28,4300.0,68.921,68.921,68.8251,68.8251,4300.0
2007-06-29 11:50:00,93.29,93.29,93.15,93.15,8600.0,68.8325,68.8325,68.7292,68.7292,8600.0
2007-06-29 11:55:00,93.19,93.23,93.12,93.22,3000.0,68.7587,68.7882,68.7071,68.7809,3000.0
2007-06-29 12:00:00,93.16,93.19,93.16,93.17,1700.0,68.7366,68.7587,68.7366,68.744,1700.0
2007-06-29 12:05:00,93.12,93.31,93.12,93.31,1800.0,68.7071,68.8473,68.7071,68.8473,1800.0
2007-06-29 12:10:00,93.28,93.31,93.25,93.25,2800.0,68.8251,68.8473,68.803,68.803,2800.0
2007-06-29 12:15:00,93.24,93.24,93.11,93.13,5300.0,68.7956,68.7956,68.6997,68.7145,5300.0
2007-06-29 12:20:00,93.12,93.14,93.0,93.14,3800.0,68.7071,68.7218,68.6185,68.7218,3800.0
2007-06-29 12:25:00,93.15,93.29,93.15,93.19,3700.0,68.7292,68.8325,68.7292,68.7587,3700.0
2007-06-29 12:30:00,93.18,93.18,93.01,93.1,4400.0,68.7513,68.7513,68.6259,68.6923,4400.0
2007-06-29 12:35:00,93.06,93.06,92.87,93.06,4600.0,68.6628,68.6628,68.5226,68.6628,4600.0
2007-06-29 12:40:00,93.07,93.22,93.07,93.22,1000.0,68.6702,68.7809,68.6702,68.7809,1000.0
2007-06-29 12:45:00,93.18,93.22,93.16,93.16,1200.0,68.7513,68.7809,68.7366,68.7366,1200.0
2007-06-29 12:50:00,93.17,93.17,93.17,93.17,400.0,68.744,68.744,68.744,68.744,400.0
2007-06-29 12:55:00,93.18,93.22,93.18,93.18,1800.0,68.7513,68.7809,68.7513,68.7513,1800.0
2007-06-29 13:00:00,93.16,93.33,93.15,93.27,3800.0,68.7366,68.862,68.7292,68.8177,3800.0
2007-06-29 13:05:00,93.27,93.3,93.17,93.17,1800.0,68.8177,68.8399,68.744,68.744,1800.0
2007-06-29 13:10:00,93.17,93.26,93.16,93.18,2900.0,68.744,68.8104,68.7366,68.7513,2900.0
2007-06-29 13:15:00,93.14,93.25,93.13,93.25,3300.0,68.7218,68.803,68.7145,68.803,3300.0
2007-06-29 13:20:00,93.25,93.38,93.25,93.38,3500.0,68.803,68.8989,68.803,68.8989,3500.0
2007-06-29 13:25:00,93.37,93.4,93.32,93.36,2900.0,68.8915,68.9137,68.8546,68.8842,2900.0
2007-06-29 13:30:00,93.37,93.37,93.27,93.28,2600.0,68.8915,68.8915,68.8177,68.8251,2600.0
2007-06-29 13:35:00,93.34,93.43,93.33,93.39,4500.0,68.8694,68.9358,68.862,68.9063,4500.0
2007-06-29 13:40:00,93.36,93.4,93.33,93.4,2300.0,68.8842,68.9137,68.862,68.9137,2300.0
2007-06-29 13:45:00,93.41,93.59,93.41,93.59,3000.0,68.921,69.0539,68.921,69.0539,3000.0
2007-06-29 13:50:00,93.56,93.6,93.55,93.57,2700.0,69.0317,69.0612,69.0243,69.0391,2700.0
2007-06-29 13:55:00,93.56,93.66,93.56,93.62,3600.0,69.0317,69.1055,69.0317,69.076,3600.0
2007-06-29 14:00:00,93.64,93.64,93.4,93.54,3300.0,69.0907,69.0907,68.9137,69.017,3300.0
2007-06-29 14:05:00,93.49,93.52,93.3,93.32,5000.0,68.9801,69.0022,68.8399,68.8546,5000.0
2007-06-29 14:10:00,93.32,93.45,93.23,93.38,8300.0,68.8546,68.9506,68.7882,68.8989,8300.0
2007-06-29 14:15:00,93.42,93.53,93.36,93.41,3400.0,68.9284,69.0096,68.8842,68.921,3400.0
2007-06-29 14:20:00,93.41,93.49,93.33,93.49,4800.0,68.921,68.9801,68.862,68.9801,4800.0
2007-06-29 14:25:00,93.5,93.5,93.33,93.36,3600.0,68.9874,68.9874,68.862,68.8842,3600.0
2007-06-29 14:30:00,93.35,93.44,93.31,93.43,2000.0,68.8768,68.9432,68.8473,68.9358,2000.0
2007-06-29 14:35:00,93.4,93.58,93.4,93.57,2200.0,68.9137,69.0465,68.9137,69.0391,2200.0
2007-06-29 14:40:00,93.54,93.73,93.51,93.65,7800.0,69.017,69.1572,68.9948,69.0981,7800.0
2007-06-29 14:45:00,93.59,93.61,93.53,93.55,2000.0,69.0539,69.0686,69.0096,69.0243,2000.0
2007-06-29 14:50:00,93.52,93.53,93.48,93.48,1100.0,69.0022,69.0096,68.9727,68.9727,1100.0
2007-06-29 14:55:00,93.46,93.46,93.42,93.43,1000.0,68.9579,68.9579,68.9284,68.9358,1000.0
2007-06-29 15:00:00,93.44,93.52,93.25,93.26,6100.0,68.9432,69.0022,68.803,68.8104,6100.0
2007-06-29 15:05:00,93.25,93.29,93.1,93.26,8300.0,68.803,68.8325,68.6923,68.8104,8300.0
2007-06-29 15:10:00,93.25,93.25,92.75,92.85,7000.0,68.803,68.803,68.4341,68.5079,7000.0
2007-06-29 15:15:00,92.85,93.07,92.79,93.02,9400.0,68.5079,68.6702,68.4636,68.6333,9400.0
2007-06-29 15:20:00,93.02,93.15,92.96,93.02,5400.0,68.6333,68.7292,68.589,68.6333,5400.0
2007-06-29 15:25:00,92.99,93.0,92.88,92.88,13000.0,68.6112,68.6185,68.53,68.53,13000.0
2007-06-29 15:30:00,92.87,92.93,92.81,92.93,6400.0,68.5226,68.5669,68.4783,68.5669,6400.0
2007-06-29 15:35:00,92.95,92.98,92.81,92.97,8600.0,68.5816,68.6038,68.4783,68.5964,8600.0
2007-06-29 15:40:00,92.94,93.1,92.91,93.01,20100.0,68.5743,68.6923,68.5521,68.6259,20100.0
2007-06-29 15:45:00,93.03,93.03,92.92,93.02,29000.0,68.6407,68.6407,68.5595,68.6333,29000.0
2007-06-29 15:50:00,93.1,93.22,93.09,93.12,58200.0,68.6923,68.7809,68.6849,68.7071,58200.0
2007-06-29 15:55:00,93.1,93.21,93.04,93.05,15800.0,68.6923,68.7735,68.648,68.6554,15800.0
2007-07-02 09:30:00,93.5,93.5,93.16,93.18,8400.0,68.9874,68.9874,68.7366,68.7513,8400.0
2007-07-02 09:35:00,93.28,93.89,93.16,93.89,2700.0,68.8251,69.2752,68.7366,69.2752,2700.0
2007-07-02 09:40:00,93.85,93.86,93.45,93.76,7700.0,69.2457,69.2531,68.9506,69.1793,7700.0
2007-07-02 09:45:00,93.77,93.95,93.77,93.86,7000.0,69.1867,69.3195,69.1867,69.2531,7000.0
2007-07-02 09:50:00,93.88,93.95,93.86,93.94,3700.0,69.2678,69.3195,69.2531,69.3121,3700.0
2007-07-02 09:55:00,93.93,94.02,93.93,93.98,3800.0,69.3047,69.3711,69.3047,69.3416,3800.0
2007-07-02 10:00:00,93.97,94.2,93.97,94.01,9400.0,69.3342,69.5039,69.3342,69.3637,9400.0
2007-07-02 10:05:00,94.05,94.1,93.93,94.06,2800.0,69.3933,69.4301,69.3047,69.4006,2800.0
2007-07-02 10:10:00,94.05,94.16,94.01,94.16,5000.0,69.3933,69.4744,69.3637,69.4744,5000.0
2007-07-02 10:15:00,94.17,94.17,94.02,94.02,2600.0,69.4818,69.4818,69.3711,69.3711,2600.0
2007-07-02 10:20:00,94.0,94.19,94.0,94.19,3600.0,69.3564,69.4966,69.3564,69.4966,3600.0
2007-07-02 10:25:00,94.18,94.18,93.98,93.99,6700.0,69.4892,69.4892,69.3416,69.349,6700.0
2007-07-02 10:30:00,93.89,94.07,93.89,94.05,4900.0,69.2752,69.408,69.2752,69.3933,4900.0
2007-07-02 10:35:00,94.05,94.08,94.02,94.02,3900.0,69.3933,69.4154,69.3711,69.3711,3900.0
2007-07-02 10:40:00,94.02,94.02,93.8,93.8,2700.0,69.3711,69.3711,69.2088,69.2088,2700.0
2007-07-02 10:45:00,93.77,93.85,93.77,93.81,3600.0,69.1867,69.2457,69.1867,69.2162,3600.0
2007-07-02 10:50:00,93.8,93.81,93.76,93.76,4500.0,69.2088,69.2162,69.1793,69.1793,4500.0
2007-07-02 10:55:00,93.77,94.0,93.76,94.0,4100.0,69.1867,69.3564,69.1793,69.3564,4100.0
2007-07-02 11:00:00,94.04,94.13,94.0,94.0,2900.0,69.3859,69.4523,69.3564,69.3564,2900.0
2007-07-02 11:05:00,94.0,94.0,93.92,93.92,2400.0,69.3564,69.3564,69.2973,69.2973,2400.0
2007-07-02 11:10:00,93.9,94.01,93.9,94.01,1200.0,69.2826,69.3637,69.2826,69.3637,1200.0
2007-07-02 11:15:00,93.97,93.97,93.86,93.94,5200.0,69.3342,69.3342,69.2531,69.3121,5200.0
2007-07-02 11:20:00,93.93,93.93,93.85,93.92,2400.0,69.3047,69.3047,69.2457,69.2973,2400.0
2007-07-02 11:25:00,93.91,93.98,93.91,93.96,900.0,69.29,69.3416,69.29,69.3269,900.0
2007-07-02 11:30:00,93.98,94.01,93.96,94.0,2200.0,69.3416,69.3637,69.3269,69.3564,2200.0
2007-07-02 11:35:00,93.99,94.01,93.95,93.96,1400.0,69.349,69.3637,69.3195,69.3269,1400.0
2007-07-02 11:40:00,93.97,93.97,93.97,93.97,600.0,69.3342,69.3342,69.3342,69.3342,600.0
2007-07-02 11:45:00,93.99,93.99,93.93,93.93,1100.0,69.349,69.349,69.3047,69.3047,1100.0
2007-07-02 11:50:00,93.94,93.99,93.94,93.99,1100.0,69.3121,69.349,69.3121,69.349,1100.0
2007-07-02 11:55:00,94.01,94.04,93.97,93.97,1500.0,69.3637,69.3859,69.3342,69.3342,1500.0
2007-07-02 12:00:00,93.95,94.01,93.91,94.01,1500.0,69.3195,69.3637,69.29,69.3637,1500.0
2007-07-02 12:05:00,93.97,94.09,93.97,94.09,1800.0,69.3342,69.4228,69.3342,69.4228,1800.0
2007-07-02 12:10:00,94.1,94.15,94.03,94.09,4800.0,69.4301,69.467,69.3785,69.4228,4800.0
2007-07-02 12:15:00,94.05,94.06,94.03,94.06,700.0,69.3933,69.4006,69.3785,69.4006,700.0
2007-07-02 12:20:00,93.98,94.01,93.86,93.92,3300.0,69.3416,69.3637,69.2531,69.2973,3300.0
2007-07-02 12:25:00,93.92,93.93,93.87,93.93,3900.0,69.2973,69.3047,69.2604,69.3047,3900.0
2007-07-02 12:30:00,93.91,93.96,93.88,93.92,3200.0,69.29,69.3269,69.2678,69.2973,3200.0
2007-07-02 12:35:00,93.91,93.94,93.85,93.89,7600.0,69.29,69.3121,69.2457,69.2752,7600.0
2007-07-02 12:40:00,93.91,93.91,93.84,93.89,7700.0,69.29,69.29,69.2383,69.2752,7700.0
2007-07-02 12:45:00,93.9,93.92,93.83,93.92,1800.0,69.2826,69.2973,69.2309,69.2973,1800.0
2007-07-02 12:50:00,93.93,93.93,93.9,93.91,2000.0,69.3047,69.3047,69.2826,69.29,2000.0
2007-07-02 12:55:00,93.9,93.94,93.86,93.86,4600.0,69.2826,69.3121,69.2531,69.2531,4600.0
2007-07-02 13:00:00,93.86,93.86,93.78,93.85,3800.0,69.2531,69.2531,69.194,69.2457,3800.0
2007-07-02 13:05:00,93.85,93.94,93.84,93.9,1400.0,69.2457,69.3121,69.2383,69.2826,1400.0
2007-07-02 13:10:00,93.95,94.03,93.95,94.0,2000.0,69.3195,69.3785,69.3195,69.3564,2000.0
2007-07-02 13:15:00,94.0,94.0,93.9,93.94,1200.0,69.3564,69.3564,69.2826,69.3121,1200.0
2007-07-02 13:20:00,93.9,93.94,93.87,93.94,700.0,69.2826,69.3121,69.2604,69.3121,700.0
2007-07-02 13:25:00,93.94,93.99,93.92,93.94,1100.0,69.3121,69.349,69.2973,69.3121,1100.0
2007-07-02 13:30:00,93.91,93.95,93.9,93.93,1900.0,69.29,69.3195,69.2826,69.3047,1900.0
2007-07-02 13:35:00,93.95,93.99,93.95,93.99,700.0,69.3195,69.349,69.3195,69.349,700.0
2007-07-02 13:40:00,94.0,94.08,93.96,94.08,800.0,69.3564,69.4154,69.3269,69.4154,800.0
2007-07-02 13:45:00,94.08,94.3,94.08,94.3,5100.0,69.4154,69.5777,69.4154,69.5777,5100.0
2007-07-02 13:50:00,94.3,94.32,94.25,94.31,1400.0,69.5777,69.5925,69.5408,69.5851,1400.0
2007-07-02 13:55:00,94.31,94.39,94.28,94.36,3200.0,69.5851,69.6441,69.563,69.622,3200.0
2007-07-02 14:00:00,94.36,94.39,94.33,94.36,800.0,69.622,69.6441,69.5999,69.622,800.0
2007-07-02 14:05:00,94.34,94.37,94.3,94.36,2000.0,69.6072,69.6294,69.5777,69.622,2000.0
2007-07-02 14:10:00,94.3,94.33,94.12,94.12,5300.0,69.5777,69.5999,69.4449,69.4449,5300.0
2007-07-02 14:15:00,94.12,94.14,94.07,94.07,4900.0,69.4449,69.4597,69.408,69.408,4900.0
2007-07-02 14:20:00,94.07,94.21,94.07,94.21,1800.0,69.408,69.5113,69.408,69.5113,1800.0
2007-07-02 14:25:00,94.2,94.2,94.08,94.08,2100.0,69.5039,69.5039,69.4154,69.4154,2100.0
2007-07-02 14:30:00,94.12,94.2,94.12,94.2,800.0,69.4449,69.5039,69.4449,69.5039,800.0
2007-07-02 14:35:00,94.19,94.3,94.19,94.24,2500.0,69.4966,69.5777,69.4966,69.5334,2500.0
2007-07-02 14:40:00,94.23,94.23,94.11,94.11,2800.0,69.5261,69.5261,69.4375,69.4375,2800.0
2007-07-02 14:45:00,94.12,94.13,94.07,94.09,7200.0,69.4449,69.4523,69.408,69.4228,7200.0
2007-07-02 14:50:00,94.05,94.23,94.05,94.23,2600.0,69.3933,69.5261,69.3933,69.5261,2600.0
2007-07-02 14:55:00,94.21,94.38,94.21,94.35,2500.0,69.5113,69.6367,69.5113,69.6146,2500.0
2007-07-02 15:00:00,94.33,94.35,94.15,94.16,10300.0,69.5999,69.6146,69.467,69.4744,10300.0
2007-07-02 15:05:00,94.16,94.24,94.16,94.2,1500.0,69.4744,69.5334,69.4744,69.5039,1500.0
2007-07-02 15:10:00,94.16,94.17,94.11,94.11,3400.0,69.4744,69.4818,69.4375,69.4375,3400.0
2007-07-02 15:15:00,94.14,94.14,94.1,94.12,6900.0,69.4597,69.4597,69.4301,69.4449,6900.0
2007-07-02 15:20:00,94.12,94.14,94.11,94.14,3400.0,69.4449,69.4597,69.4375,69.4597,3400.0
2007-07-02 15:25:00,94.13,94.13,94.07,94.1,6900.0,69.4523,69.4523,69.408,69.4301,6900.0
2007-07-02 15:30:00,94.13,94.19,94.07,94.07,6600.0,69.4523,69.4966,69.408,69.408,6600.0
2007-07-02 15:35:00,94.04,94.09,94.03,94.09,8100.0,69.3859,69.4228,69.3785,69.4228,8100.0
2007-07-02 15:40:00,94.09,94.17,94.07,94.12,9300.0,69.4228,69.4818,69.408,69.4449,9300.0
2007-07-02 15:45:00,94.13,94.16,94.09,94.13,11500.0,69.4523,69.4744,69.4228,69.4523,11500.0
2007-07-02 15:50:00,94.13,94.18,94.12,94.15,6200.0,69.4523,69.4892,69.4449,69.467,6200.0
2007-07-02 15:55:00,94.14,94.27,94.13,94.26,14900.0,69.4597,69.5556,69.4523,69.5482,14900.0
2007-07-03 09:30:00,94.45,94.58,94.41,94.41,3100.0,69.6884,69.7843,69.6589,69.6589,3100.0
2007-07-03 09:35:00,94.49,94.53,94.4,94.5,2700.0,69.7179,69.7474,69.6515,69.7253,2700.0
2007-07-03 09:40:00,94.5,94.72,94.44,94.46,9300.0,69.7253,69.8876,69.681,69.6958,9300.0
2007-07-03 09:45:00,94.48,94.48,94.4,94.4,2600.0,69.7105,69.7105,69.6515,69.6515,2600.0
2007-07-03 09:50:00,94.45,94.47,94.4,94.47,3100.0,69.6884,69.7031,69.6515,69.7031,3100.0
2007-07-03 09:55:00,94.46,94.46,94.35,94.44,20300.0,69.6958,69.6958,69.6146,69.681,20300.0
2007-07-03 10:00:00,94.44,94.5,94.38,94.45,11100.0,69.681,69.7253,69.6367,69.6884,11100.0
2007-07-03 10:05:00,94.42,94.43,94.3,94.34,8100.0,69.6663,69.6736,69.5777,69.6072,8100.0
2007-07-03 10:10:00,94.34,94.34,94.23,94.25,3900.0,69.6072,69.6072,69.5261,69.5408,3900.0
2007-07-03 10:15:00,94.24,94.24,94.09,94.16,3800.0,69.5334,69.5334,69.4228,69.4744,3800.0
2007-07-03 10:20:00,94.17,94.17,94.03,94.04,1500.0,69.4818,69.4818,69.3785,69.3859,1500.0
2007-07-03 10:25:00,94.01,94.05,93.99,94.05,4500.0,69.3637,69.3933,69.349,69.3933,4500.0
2007-07-03 10:30:00,94.04,94.04,93.91,93.96,7700.0,69.3859,69.3859,69.29,69.3269,7700.0
2007-07-03 10:35:00,93.95,93.97,93.94,93.97,3700.0,69.3195,69.3342,69.3121,69.3342,3700.0
2007-07-03 10:40:00,93.98,94.01,93.97,94.01,1800.0,69.3416,69.3637,69.3342,69.3637,1800.0
2007-07-03 10:45:00,94.0,94.01,93.97,93.97,4800.0,69.3564,69.3637,69.3342,69.3342,4800.0
2007-07-03 10:50:00,93.96,93.97,93.84,93.92,4100.0,69.3269,69.3342,69.2383,69.2973,4100.0
2007-07-03 10:55:00,93.91,93.93,93.9,93.93,1500.0,69.29,69.3047,69.2826,69.3047,1500.0
2007-07-03 11:00:00,93.9,93.91,93.78,93.78,3600.0,69.2826,69.29,69.194,69.194,3600.0
2007-07-03 11:05:00,93.78,93.81,93.74,93.79,3800.0,69.194,69.2162,69.1645,69.2014,3800.0
2007-07-03 11:10:00,93.8,93.8,93.59,93.61,5000.0,69.2088,69.2088,69.0539,69.0686,5000.0
2007-07-03 11:15:00,93.62,93.64,93.6,93.61,6000.0,69.076,69.0907,69.0612,69.0686,6000.0
2007-07-03 11:20:00,93.63,93.67,93.61,93.62,8600.0,69.0834,69.1129,69.0686,69.076,8600.0
2007-07-03 11:25:00,93.62,93.62,93.54,93.56,7700.0,69.076,69.076,69.017,69.0317,7700.0
2007-07-03 11:30:00,93.53,93.56,93.47,93.52,20600.0,69.0096,69.0317,68.9653,69.0022,20600.0
2007-07-03 11:35:00,93.52,93.56,93.45,93.56,7300.0,69.0022,69.0317,68.9506,69.0317,7300.0
2007-07-03 11:40:00,93.56,93.69,93.56,93.63,7300.0,69.0317,69.1276,69.0317,69.0834,7300.0
2007-07-03 11:45:00,93.66,93.73,93.62,93.71,5200.0,69.1055,69.1572,69.076,69.1424,5200.0
2007-07-03 11:50:00,93.72,93.72,93.67,93.7,4600.0,69.1498,69.1498,69.1129,69.135,4600.0
2007-07-03 11:55:00,93.71,93.72,93.69,93.69,7500.0,69.1424,69.1498,69.1276,69.1276,7500.0
2007-07-03 12:00:00,93.7,93.74,93.65,93.67,12800.0,69.135,69.1645,69.0981,69.1129,12800.0
2007-07-03 12:05:00,93.67,93.67,93.61,93.64,7200.0,69.1129,69.1129,69.0686,69.0907,7200.0
2007-07-03 12:10:00,93.64,93.64,93.45,93.5,66500.0,69.0907,69.0907,68.9506,68.9874,66500.0
2007-07-03 12:15:00,93.5,93.5,93.46,93.46,5100.0,68.9874,68.9874,68.9579,68.9579,5100.0
2007-07-03 12:20:00,93.46,93.48,93.44,93.48,12900.0,68.9579,68.9727,68.9432,68.9727,12900.0
2007-07-03 12:25:00,93.48,93.49,93.34,93.48,15800.0,68.9727,68.9801,68.8694,68.9727,15800.0
2007-07-03 12:30:00,93.49,93.5,93.44,93.44,9200.0,68.9801,68.9874,68.9432,68.9432,9200.0
2007-07-03 12:35:00,93.44,93.45,93.43,93.44,3300.0,68.9432,68.9506,68.9358,68.9432,3300.0
2007-07-03 12:40:00,93.43,93.43,93.38,93.39,6800.0,68.9358,68.9358,68.8989,68.9063,6800.0
2007-07-03 12:45:00,93.4,93.4,93.27,93.29,26900.0,68.9137,68.9137,68.8177,68.8325,26900.0
2007-07-03 12:50:00,93.29,93.32,93.21,93.32,23100.0,68.8325,68.8546,68.7735,68.8546,23100.0
2007-07-03 12:55:00,93.32,93.4,93.13,93.24,27500.0,68.8546,68.9137,68.7145,68.7956,27500.0
2007-07-05 09:30:00,93.24,93.32,92.99,93.32,7400.0,68.7956,68.8546,68.6112,68.8546,7400.0
2007-07-05 09:35:00,93.27,93.28,92.87,92.89,3400.0,68.8177,68.8251,68.5226,68.5374,3400.0
2007-07-05 09:40:00,92.89,93.13,92.85,92.98,6400.0,68.5374,68.7145,68.5079,68.6038,6400.0
2007-07-05 09:45:00,92.97,93.24,92.97,93.21,10300.0,68.5964,68.7956,68.5964,68.7735,10300.0
2007-07-05 09:50:00,93.23,93.43,93.17,93.4,7900.0,68.7882,68.9358,68.744,68.9137,7900.0
2007-07-05 09:55:00,93.4,93.44,93.27,93.33,8700.0,68.9137,68.9432,68.8177,68.862,8700.0
2007-07-05 10:00:00,93.34,93.36,93.16,93.27,6200.0,68.8694,68.8842,68.7366,68.8177,6200.0
2007-07-05 10:05:00,93.28,93.36,93.13,93.25,7200.0,68.8251,68.8842,68.7145,68.803,7200.0
2007-07-05 10:10:00,93.25,93.34,93.15,93.22,4100.0,68.803,68.8694,68.7292,68.7809,4100.0
2007-07-05 10:15:00,93.14,93.16,93.05,93.15,7000.0,68.7218,68.7366,68.6554,68.7292,7000.0
2007-07-05 10:20:00,93.11,93.19,93.09,93.15,5300.0,68.6997,68.7587,68.6849,68.7292,5300.0
2007-07-05 10:25:00,93.1,93.23,93.1,93.21,10400.0,68.6923,68.7882,68.6923,68.7735,10400.0
2007-07-05 10:30:00,93.21,93.27,93.17,93.26,13600.0,68.7735,68.8177,68.744,68.8104,13600.0
2007-07-05 10:35:00,93.27,93.31,93.22,93.22,8300.0,68.8177,68.8473,68.7809,68.7809,8300.0
2007-07-05 10:40:00,93.21,93.24,93.07,93.11,5500.0,68.7735,68.7956,68.6702,68.6997,5500.0
2007-07-05 10:45:00,93.1,93.13,93.01,93.01,5800.0,68.6923,68.7145,68.6259,68.6259,5800.0
2007-07-05 10:50:00,93.0,93.07,92.97,93.01,17000.0,68.6185,68.6702,68.5964,68.6259,17000.0
2007-07-05 10:55:00,93.01,93.03,93.0,93.03,2200.0,68.6259,68.6407,68.6185,68.6407,2200.0
2007-07-05 11:00:00,93.05,93.05,92.83,92.83,6400.0,68.6554,68.6554,68.4931,68.4931,6400.0
2007-07-05 11:05:00,92.86,92.98,92.84,92.95,5100.0,68.5152,68.6038,68.5005,68.5816,5100.0
2007-07-05 11:10:00,92.96,93.0,92.9,93.0,9600.0,68.589,68.6185,68.5447,68.6185,9600.0
2007-07-05 11:15:00,93.03,93.04,93.0,93.01,7300.0,68.6407,68.648,68.6185,68.6259,7300.0
2007-07-05 11:20:00,93.03,93.21,93.02,93.21,6300.0,68.6407,68.7735,68.6333,68.7735,6300.0
2007-07-05 11:25:00,93.21,93.25,93.2,93.2,5200.0,68.7735,68.803,68.7661,68.7661,5200.0
2007-07-05 11:30:00,93.2,93.24,93.15,93.17,7100.0,68.7661,68.7956,68.7292,68.744,7100.0
2007-07-05 11:35:00,93.18,93.24,93.17,93.23,5600.0,68.7513,68.7956,68.744,68.7882,5600.0
2007-07-05 11:40:00,93.2,93.31,93.03,93.07,19200.0,68.7661,68.8473,68.6407,68.6702,19200.0
2007-07-05 11:45:00,93.06,93.06,92.97,93.03,1800.0,68.6628,68.6628,68.5964,68.6407,1800.0
2007-07-05 11:50:00,93.03,93.07,93.02,93.03,3200.0,68.6407,68.6702,68.6333,68.6407,3200.0
2007-07-05 11:55:00,93.02,93.09,93.01,93.09,6300.0,68.6333,68.6849,68.6259,68.6849,6300.0
2007-07-05 12:00:00,93.08,93.2,93.04,93.16,6200.0,68.6776,68.7661,68.648,68.7366,6200.0
2007-07-05 12:05:00,93.18,93.19,93.0,93.03,7300.0,68.7513,68.7587,68.6185,68.6407,7300.0
2007-07-05 12:10:00,93.04,93.1,93.02,93.09,3400.0,68.648,68.6923,68.6333,68.6849,3400.0
2007-07-05 12:15:00,93.08,93.22,93.07,93.19,3300.0,68.6776,68.7809,68.6702,68.7587,3300.0
2007-07-05 12:20:00,93.18,93.24,93.1,93.1,9000.0,68.7513,68.7956,68.6923,68.6923,9000.0
2007-07-05 12:25:00,93.13,93.13,92.98,93.0,4400.0,68.7145,68.7145,68.6038,68.6185,4400.0
2007-07-05 12:30:00,93.01,93.01,92.95,92.98,4300.0,68.6259,68.6259,68.5816,68.6038,4300.0
2007-07-05 12:35:00,92.94,93.03,92.93,92.97,4300.0,68.5743,68.6407,68.5669,68.5964,4300.0
2007-07-05 12:40:00,93.0,93.06,92.98,93.04,2200.0,68.6185,68.6628,68.6038,68.648,2200.0
2007-07-05 12:45:00,93.05,93.12,93.02,93.04,2700.0,68.6554,68.7071,68.6333,68.648,2700.0
2007-07-05 12:50:00,93.05,93.15,93.05,93.08,5100.0,68.6554,68.7292,68.6554,68.6776,5100.0
2007-07-05 12:55:00,93.07,93.12,93.05,93.05,3500.0,68.6702,68.7071,68.6554,68.6554,3500.0
2007-07-05 13:00:00,93.02,93.06,93.01,93.03,2100.0,68.6333,68.6628,68.6259,68.6407,2100.0
2007-07-05 13:05:00,93.05,93.07,93.0,93.01,3100.0,68.6554,68.6702,68.6185,68.6259,3100.0
2007-07-05 13:10:00,93.02,93.13,93.01,93.01,7200.0,68.6333,68.7145,68.6259,68.6259,7200.0
2007-07-05 13:15:00,93.04,93.04,93.0,93.01,2400.0,68.648,68.648,68.6185,68.6259,2400.0
2007-07-05 13:20:00,93.01,93.04,92.99,93.0,2800.0,68.6259,68.648,68.6112,68.6185,2800.0
2007-07-05 13:25:00,93.0,93.02,92.99,93.01,1700.0,68.6185,68.6333,68.6112,68.6259,1700.0
2007-07-05 13:30:00,93.01,93.05,93.0,93.02,5600.0,68.6259,68.6554,68.6185,68.6333,5600.0
2007-07-05 13:35:00,93.04,93.15,93.03,93.08,5700.0,68.648,68.7292,68.6407,68.6776,5700.0
2007-07-05 13:40:00,93.06,93.15,93.06,93.06,8100.0,68.6628,68.7292,68.6628,68.6628,8100.0
2007-07-05 13:45:00,93.1,93.11,93.05,93.08,3100.0,68.6923,68.6997,68.6554,68.6776,3100.0
2007-07-05 13:50:00,93.09,93.14,93.05,93.14,2100.0,68.6849,68.7218,68.6554,68.7218,2100.0
2007-07-05 13:55:00,93.15,93.22,93.14,93.14,5300.0,68.7292,68.7809,68.7218,68.7218,5300.0
2007-07-05 14:00:00,93.15,93.18,93.15,93.17,3100.0,68.7292,68.7513,68.7292,68.744,3100.0
2007-07-05 14:05:00,93.18,93.23,93.16,93.22,7300.0,68.7513,68.7882,68.7366,68.7809,7300.0
2007-07-05 14:10:00,93.22,93.27,93.21,93.22,4400.0,68.7809,68.8177,68.7735,68.7809,4400.0
2007-07-05 14:15:00,93.25,93.4,93.21,93.25,8100.0,68.803,68.9137,68.7735,68.803,8100.0
2007-07-05 14:20:00,93.26,93.34,93.24,93.34,5400.0,68.8104,68.8694,68.7956,68.8694,5400.0
2007-07-05 14:25:00,93.33,93.36,93.29,93.36,4500.0,68.862,68.8842,68.8325,68.8842,4500.0
2007-07-05 14:30:00,93.37,93.59,93.37,93.55,7400.0,68.8915,69.0539,68.8915,69.0243,7400.0
2007-07-05 14:35:00,93.56,93.56,93.49,93.49,5400.0,69.0317,69.0317,68.9801,68.9801,5400.0
2007-07-05 14:40:00,93.49,93.49,93.41,93.43,2700.0,68.9801,68.9801,68.921,68.9358,2700.0
2007-07-05 14:45:00,93.43,93.62,93.42,93.62,5200.0,68.9358,69.076,68.9284,69.076,5200.0
2007-07-05 14:50:00,93.59,93.59,93.47,93.5,6900.0,69.0539,69.0539,68.9653,68.9874,6900.0
2007-07-05 14:55:00,93.53,93.53,93.3,93.43,5600.0,69.0096,69.0096,68.8399,68.9358,5600.0
2007-07-05 15:00:00,93.46,93.46,93.38,93.4,4300.0,68.9579,68.9579,68.8989,68.9137,4300.0
2007-07-05 15:05:00,93.4,93.55,93.4,93.54,5200.0,68.9137,69.0243,68.9137,69.017,5200.0
2007-07-05 15:10:00,93.54,93.54,93.48,93.5,3800.0,69.017,69.017,68.9727,68.9874,3800.0
2007-07-05 15:15:00,93.49,93.51,93.44,93.44,3900.0,68.9801,68.9948,68.9432,68.9432,3900.0
2007-07-05 15:20:00,93.44,93.5,93.44,93.5,2400.0,68.9432,68.9874,68.9432,68.9874,2400.0
2007-07-05 15:25:00,93.5,93.6,93.5,93.6,4200.0,68.9874,69.0612,68.9874,69.0612,4200.0
2007-07-05 15:30:00,93.59,93.59,93.57,93.59,5800.0,69.0539,69.0539,69.0391,69.0539,5800.0
2007-07-05 15:35:00,93.58,93.71,93.58,93.71,5600.0,69.0465,69.1424,69.0465,69.1424,5600.0
2007-07-05 15:40:00,93.71,93.72,93.65,93.65,6300.0,69.1424,69.1498,69.0981,69.0981,6300.0
2007-07-05 15:45:00,93.65,93.78,93.65,93.76,8300.0,69.0981,69.194,69.0981,69.1793,8300.0
2007-07-05 15:50:00,93.77,93.81,93.76,93.8,5100.0,69.1867,69.2162,69.1793,69.2088,5100.0
2007-07-05 15:55:00,93.79,93.81,93.65,93.75,7000.0,69.2014,69.2162,69.0981,69.1719,7000.0
2007-07-06 09:30:00,94.18,94.33,94.03,94.03,8600.0,69.4892,69.5999,69.3785,69.3785,8600.0
2007-07-06 09:35:00,93.99,93.99,93.76,93.77,5900.0,69.349,69.349,69.1793,69.1867,5900.0
2007-07-06 09:40:00,93.76,93.89,93.76,93.85,5900.0,69.1793,69.2752,69.1793,69.2457,5900.0
2007-07-06 09:45:00,93.84,93.84,93.59,93.61,4600.0,69.2383,69.2383,69.0539,69.0686,4600.0
2007-07-06 09:50:00,93.61,93.61,93.53,93.53,1700.0,69.0686,69.0686,69.0096,69.0096,1700.0
2007-07-06 09:55:00,93.53,93.55,93.32,93.53,3200.0,69.0096,69.0243,68.8546,69.0096,3200.0
2007-07-06 10:00:00,93.51,93.71,93.51,93.68,2600.0,68.9948,69.1424,68.9948,69.1203,2600.0
2007-07-06 10:05:00,93.71,93.86,93.68,93.86,6000.0,69.1424,69.2531,69.1203,69.2531,6000.0
2007-07-06 10:10:00,93.89,94.0,93.82,93.98,4200.0,69.2752,69.3564,69.2236,69.3416,4200.0
2007-07-06 10:15:00,94.01,94.13,93.93,93.95,29400.0,69.3637,69.4523,69.3047,69.3195,29400.0
2007-07-06 10:20:00,93.97,94.14,93.96,94.1,9600.0,69.3342,69.4597,69.3269,69.4301,9600.0
2007-07-06 10:25:00,94.11,94.19,94.09,94.17,5000.0,69.4375,69.4966,69.4228,69.4818,5000.0
2007-07-06 10:30:00,94.2,94.2,94.07,94.11,5400.0,69.5039,69.5039,69.408,69.4375,5400.0
2007-07-06 10:35:00,94.09,94.11,94.05,94.07,9500.0,69.4228,69.4375,69.3933,69.408,9500.0
2007-07-06 10:40:00,94.07,94.11,94.02,94.11,9500.0,69.408,69.4375,69.3711,69.4375,9500.0
2007-07-06 10:45:00,94.13,94.15,94.11,94.12,4500.0,69.4523,69.467,69.4375,69.4449,4500.0
2007-07-06 10:50:00,94.12,94.16,94.1,94.14,5000.0,69.4449,69.4744,69.4301,69.4597,5000.0
2007-07-06 10:55:00,94.15,94.15,93.96,94.01,12200.0,69.467,69.467,69.3269,69.3637,12200.0
2007-07-06 11:00:00,93.99,94.05,93.92,94.02,13200.0,69.349,69.3933,69.2973,69.3711,13200.0
2007-07-06 11:05:00,94.02,94.17,94.0,94.12,7100.0,69.3711,69.4818,69.3564,69.4449,7100.0
2007-07-06 11:10:00,94.13,94.18,94.07,94.09,7300.0,69.4523,69.4892,69.408,69.4228,7300.0
2007-07-06 11:15:00,94.09,94.1,94.06,94.09,1500.0,69.4228,69.4301,69.4006,69.4228,1500.0
2007-07-06 11:20:00,94.08,94.17,94.07,94.15,5200.0,69.4154,69.4818,69.408,69.467,5200.0
2007-07-06 11:25:00,94.13,94.15,94.09,94.12,7100.0,69.4523,69.467,69.4228,69.4449,7100.0
2007-07-06 11:30:00,94.12,94.27,94.12,94.27,4300.0,69.4449,69.5556,69.4449,69.5556,4300.0
2007-07-06 11:35:00,94.26,94.31,94.24,94.24,5800.0,69.5482,69.5851,69.5334,69.5334,5800.0
2007-07-06 11:40:00,94.24,94.28,94.23,94.25,6300.0,69.5334,69.563,69.5261,69.5408,6300.0
2007-07-06 11:45:00,94.25,94.26,94.11,94.11,3000.0,69.5408,69.5482,69.4375,69.4375,3000.0
2007-07-06 11:50:00,94.11,94.24,94.09,94.09,5800.0,69.4375,69.5334,69.4228,69.4228,5800.0
2007-07-06 11:55:00,94.09,94.11,94.08,94.09,4200.0,69.4228,69.4375,69.4154,69.4228,4200.0
2007-07-06 12:00:00,94.11,94.19,94.11,94.15,4800.0,69.4375,69.4966,69.4375,69.467,4800.0
2007-07-06 12:05:00,94.14,94.19,94.09,94.16,7100.0,69.4597,69.4966,69.4228,69.4744,7100.0
2007-07-06 12:10:00,94.14,94.17,94.14,94.14,4400.0,69.4597,69.4818,69.4597,69.4597,4400.0
2007-07-06 12:15:00,94.14,94.14,94.0,94.0,8600.0,69.4597,69.4597,69.3564,69.3564,8600.0
2007-07-06 12:20:00,93.99,94.07,93.97,94.06,3100.0,69.349,69.408,69.3342,69.4006,3100.0
2007-07-06 12:25:00,94.06,94.07,93.95,94.02,5500.0,69.4006,69.408,69.3195,69.3711,5500.0
2007-07-06 12:30:00,94.02,94.02,93.86,93.89,4200.0,69.3711,69.3711,69.2531,69.2752,4200.0
2007-07-06 12:35:00,93.88,93.97,93.88,93.97,2500.0,69.2678,69.3342,69.2678,69.3342,2500.0
2007-07-06 12:40:00,93.99,94.03,93.98,93.99,2700.0,69.349,69.3785,69.3416,69.349,2700.0
2007-07-06 12:45:00,93.99,93.99,93.95,93.95,2300.0,69.349,69.349,69.3195,69.3195,2300.0
2007-07-06 12:50:00,93.92,93.92,93.9,93.92,1500.0,69.2973,69.2973,69.2826,69.2973,1500.0
2007-07-06 12:55:00,93.97,94.0,93.82,93.94,8100.0,69.3342,69.3564,69.2236,69.3121,8100.0
2007-07-06 13:00:00,93.97,94.01,93.94,93.94,2900.0,69.3342,69.3637,69.3121,69.3121,2900.0
2007-07-06 13:05:00,93.91,94.0,93.91,94.0,700.0,69.29,69.3564,69.29,69.3564,700.0
2007-07-06 13:10:00,94.0,94.04,93.99,94.04,4000.0,69.3564,69.3859,69.349,69.3859,4000.0
2007-07-06 13:15:00,94.04,94.08,94.04,94.08,4000.0,69.3859,69.4154,69.3859,69.4154,4000.0
2007-07-06 13:20:00,94.1,94.13,94.09,94.13,2400.0,69.4301,69.4523,69.4228,69.4523,2400.0
2007-07-06 13:25:00,94.14,94.17,94.14,94.16,2000.0,69.4597,69.4818,69.4597,69.4744,2000.0
2007-07-06 13:30:00,94.16,94.16,94.08,94.1,5400.0,69.4744,69.4744,69.4154,69.4301,5400.0
2007-07-06 13:35:00,94.11,94.19,94.09,94.19,2900.0,69.4375,69.4966,69.4228,69.4966,2900.0
2007-07-06 13:40:00,94.19,94.2,94.11,94.11,3200.0,69.4966,69.5039,69.4375,69.4375,3200.0
2007-07-06 13:45:00,94.1,94.2,94.1,94.2,4000.0,69.4301,69.5039,69.4301,69.5039,4000.0
2007-07-06 13:50:00,94.19,94.3,94.19,94.3,1200.0,69.4966,69.5777,69.4966,69.5777,1200.0
2007-07-06 13:55:00,94.32,94.37,94.32,94.37,3400.0,69.5925,69.6294,69.5925,69.6294,3400.0
2007-07-06 14:00:00,94.37,94.42,94.35,94.35,4500.0,69.6294,69.6663,69.6146,69.6146,4500.0
2007-07-06 14:05:00,94.36,94.37,94.32,94.36,3800.0,69.622,69.6294,69.5925,69.622,3800.0
2007-07-06 14:10:00,94.36,94.4,94.36,94.4,3600.0,69.622,69.6515,69.622,69.6515,3600.0
2007-07-06 14:15:00,94.45,94.48,94.35,94.37,3200.0,69.6884,69.7105,69.6146,69.6294,3200.0
2007-07-06 14:20:00,94.35,94.38,94.34,94.36,4000.0,69.6146,69.6367,69.6072,69.622,4000.0
2007-07-06 14:25:00,94.36,94.36,94.35,94.36,1400.0,69.622,69.622,69.6146,69.622,1400.0
2007-07-06 14:30:00,94.36,94.46,94.36,94.44,4000.0,69.622,69.6958,69.622,69.681,4000.0
2007-07-06 14:35:00,94.44,94.54,94.43,94.48,3100.0,69.681,69.7548,69.6736,69.7105,3100.0
2007-07-06 14:40:00,94.49,94.49,94.32,94.32,4900.0,69.7179,69.7179,69.5925,69.5925,4900.0
2007-07-06 14:45:00,94.35,94.35,94.2,94.21,3800.0,69.6146,69.6146,69.5039,69.5113,3800.0
2007-07-06 14:50:00,94.23,94.3,94.2,94.28,2900.0,69.5261,69.5777,69.5039,69.563,2900.0
2007-07-06 14:55:00,94.28,94.3,94.25,94.26,7800.0,69.563,69.5777,69.5408,69.5482,7800.0
2007-07-06 15:00:00,94.27,94.28,94.26,94.28,6400.0,69.5556,69.563,69.5482,69.563,6400.0
2007-07-06 15:05:00,94.28,94.28,94.2,94.26,13600.0,69.563,69.563,69.5039,69.5482,13600.0
2007-07-06 15:10:00,94.25,94.28,94.2,94.2,6100.0,69.5408,69.563,69.5039,69.5039,6100.0
2007-07-06 15:15:00,94.2,94.2,94.19,94.2,5500.0,69.5039,69.5039,69.4966,69.5039,5500.0
2007-07-06 15:20:00,94.19,94.22,94.17,94.19,8000.0,69.4966,69.5187,69.4818,69.4966,8000.0
2007-07-06 15:25:00,94.2,94.2,94.19,94.2,10200.0,69.5039,69.5039,69.4966,69.5039,10200.0
2007-07-06 15:30:00,94.2,94.25,94.18,94.18,8700.0,69.5039,69.5408,69.4892,69.4892,8700.0
2007-07-06 15:35:00,94.17,94.18,94.12,94.13,13500.0,69.4818,69.4892,69.4449,69.4523,13500.0
2007-07-06 15:40:00,94.13,94.17,94.13,94.15,8500.0,69.4523,69.4818,69.4523,69.467,8500.0
2007-07-06 15:45:00,94.16,94.17,94.05,94.07,12400.0,69.4744,69.4818,69.3933,69.408,12400.0
2007-07-06 15:50:00,94.07,94.18,94.03,94.06,10200.0,69.408,69.4892,69.3785,69.4006,10200.0
2007-07-06 15:55:00,94.06,94.2,93.99,94.2,13900.0,69.4006,69.5039,69.349,69.5039,13900.0
2007-07-09 09:30:00,94.21,94.37,93.99,94.34,5600.0,69.5113,69.6294,69.349,69.6072,5600.0
2007-07-09 09:35:00,94.23,94.45,94.23,94.38,4200.0,69.5261,69.6884,69.5261,69.6367,4200.0
2007-07-09 09:40:00,94.34,94.5,94.34,94.45,6100.0,69.6072,69.7253,69.6072,69.6884,6100.0
2007-07-09 09:45:00,94.45,94.45,94.39,94.39,3200.0,69.6884,69.6884,69.6441,69.6441,3200.0
2007-07-09 09:50:00,94.39,94.5,94.38,94.41,3600.0,69.6441,69.7253,69.6367,69.6589,3600.0
2007-07-09 09:55:00,94.4,94.4,94.33,94.33,6400.0,69.6515,69.6515,69.5999,69.5999,6400.0
2007-07-09 10:00:00,94.32,94.34,94.32,94.33,7300.0,69.5925,69.6072,69.5925,69.5999,7300.0
2007-07-09 10:05:00,94.33,94.42,94.3,94.4,4500.0,69.5999,69.6663,69.5777,69.6515,4500.0
2007-07-09 10:10:00,94.4,94.56,94.39,94.56,7400.0,69.6515,69.7696,69.6441,69.7696,7400.0
2007-07-09 10:15:00,94.54,94.54,94.43,94.49,4600.0,69.7548,69.7548,69.6736,69.7179,4600.0
2007-07-09 10:20:00,94.49,94.5,94.37,94.37,7400.0,69.7179,69.7253,69.6294,69.6294,7400.0
2007-07-09 10:25:00,94.36,94.45,94.36,94.43,2000.0,69.622,69.6884,69.622,69.6736,2000.0
2007-07-09 10:30:00,94.44,94.45,94.39,94.39,11600.0,69.681,69.6884,69.6441,69.6441,11600.0
2007-07-09 10:35:00,94.39,94.4,94.36,94.38,8000.0,69.6441,69.6515,69.622,69.6367,8000.0
2007-07-09 10:40:00,94.38,94.4,94.36,94.4,3000.0,69.6367,69.6515,69.622,69.6515,3000.0
2007-07-09 10:45:00,94.4,94.44,94.39,94.43,15800.0,69.6515,69.681,69.6441,69.6736,15800.0
2007-07-09 10:50:00,94.41,94.44,94.39,94.41,8600.0,69.6589,69.681,69.6441,69.6589,8600.0
2007-07-09 10:55:00,94.44,94.5,94.43,94.47,41500.0,69.681,69.7253,69.6736,69.7031,41500.0
2007-07-09 11:00:00,94.46,94.58,94.46,94.56,9600.0,69.6958,69.7843,69.6958,69.7696,9600.0
2007-07-09 11:05:00,94.56,94.6,94.56,94.59,2900.0,69.7696,69.7991,69.7696,69.7917,2900.0
2007-07-09 11:10:00,94.6,94.66,94.55,94.55,9600.0,69.7991,69.8433,69.7622,69.7622,9600.0
2007-07-09 11:15:00,94.58,94.69,94.58,94.69,3200.0,69.7843,69.8655,69.7843,69.8655,3200.0
2007-07-09 11:20:00,94.69,94.77,94.69,94.77,4700.0,69.8655,69.9245,69.8655,69.9245,4700.0
2007-07-09 11:25:00,94.8,94.91,94.77,94.91,6900.0,69.9466,70.0278,69.9245,70.0278,6900.0
2007-07-09 11:30:00,94.9,94.9,94.82,94.82,6600.0,70.0204,70.0204,69.9614,69.9614,6600.0
2007-07-09 11:35:00,94.82,94.92,94.77,94.87,7000.0,69.9614,70.0352,69.9245,69.9983,7000.0
2007-07-09 11:40:00,94.88,94.96,94.88,94.95,1800.0,70.0057,70.0647,70.0057,70.0573,1800.0
2007-07-09 11:45:00,94.97,94.97,94.9,94.91,4000.0,70.0721,70.0721,70.0204,70.0278,4000.0
2007-07-09 11:50:00,94.92,94.92,94.86,94.86,3800.0,70.0352,70.0352,69.9909,69.9909,3800.0
2007-07-09 11:55:00,94.89,94.92,94.89,94.91,1500.0,70.013,70.0352,70.013,70.0278,1500.0
2007-07-09 12:00:00,94.91,94.91,94.88,94.88,4200.0,70.0278,70.0278,70.0057,70.0057,4200.0
2007-07-09 12:05:00,94.88,94.88,94.8,94.8,6100.0,70.0057,70.0057,69.9466,69.9466,6100.0
2007-07-09 12:10:00,94.81,94.82,94.79,94.82,700.0,69.954,69.9614,69.9393,69.9614,700.0
2007-07-09 12:15:00,94.81,94.82,94.77,94.81,11000.0,69.954,69.9614,69.9245,69.954,11000.0
2007-07-09 12:20:00,94.82,94.84,94.8,94.84,7100.0,69.9614,69.9761,69.9466,69.9761,7100.0
2007-07-09 12:25:00,94.86,94.99,94.86,94.93,6300.0,69.9909,70.0868,69.9909,70.0426,6300.0
2007-07-09 12:30:00,94.94,94.96,94.91,94.94,3900.0,70.0499,70.0647,70.0278,70.0499,3900.0
2007-07-09 12:35:00,94.96,94.99,94.94,94.95,4800.0,70.0647,70.0868,70.0499,70.0573,4800.0
2007-07-09 12:40:00,94.96,94.97,94.93,94.94,3900.0,70.0647,70.0721,70.0426,70.0499,3900.0
2007-07-09 12:45:00,94.93,94.93,94.85,94.85,3400.0,70.0426,70.0426,69.9835,69.9835,3400.0
2007-07-09 12:50:00,94.87,94.98,94.86,94.98,4000.0,69.9983,70.0794,69.9909,70.0794,4000.0
2007-07-09 12:55:00,94.98,94.99,94.94,94.97,6200.0,70.0794,70.0868,70.0499,70.0721,6200.0
2007-07-09 13:00:00,94.97,94.97,94.94,94.96,3200.0,70.0721,70.0721,70.0499,70.0647,3200.0
2007-07-09 13:05:00,94.96,94.97,94.92,94.93,3800.0,70.0647,70.0721,70.0352,70.0426,3800.0
2007-07-09 13:10:00,94.95,94.96,94.93,94.95,2200.0,70.0573,70.0647,70.0426,70.0573,2200.0
2007-07-09 13:15:00,94.95,94.98,94.94,94.98,4000.0,70.0573,70.0794,70.0499,70.0794,4000.0
2007-07-09 13:20:00,94.98,94.99,94.95,94.99,10100.0,70.0794,70.0868,70.0573,70.0868,10100.0
2007-07-09 13:25:00,94.99,95.0,94.98,94.99,12000.0,70.0868,70.0942,70.0794,70.0868,12000.0
2007-07-09 13:30:00,94.99,94.99,94.94,94.95,8200.0,70.0868,70.0868,70.0499,70.0573,8200.0
2007-07-09 13:35:00,94.95,94.99,94.95,94.96,1700.0,70.0573,70.0868,70.0573,70.0647,1700.0
2007-07-09 13:40:00,94.98,94.98,94.95,94.96,3300.0,70.0794,70.0794,70.0573,70.0647,3300.0
2007-07-09 13:45:00,94.97,94.98,94.9,94.9,5100.0,70.0721,70.0794,70.0204,70.0204,5100.0
2007-07-09 13:50:00,94.89,94.99,94.89,94.96,4400.0,70.013,70.0868,70.013,70.0647,4400.0
2007-07-09 13:55:00,94.95,94.98,94.95,94.98,1500.0,70.0573,70.0794,70.0573,70.0794,1500.0
2007-07-09 14:00:00,94.97,94.98,94.94,94.94,3000.0,70.0721,70.0794,70.0499,70.0499,3000.0
2007-07-09 14:05:00,94.94,94.98,94.94,94.98,1600.0,70.0499,70.0794,70.0499,70.0794,1600.0
2007-07-09 14:10:00,94.98,94.99,94.95,94.98,2800.0,70.0794,70.0868,70.0573,70.0794,2800.0
2007-07-09 14:15:00,94.96,94.96,94.85,94.89,9600.0,70.0647,70.0647,69.9835,70.013,9600.0
2007-07-09 14:20:00,94.88,94.95,94.88,94.93,2200.0,70.0057,70.0573,70.0057,70.0426,2200.0
2007-07-09 14:25:00,94.93,94.93,94.86,94.88,4500.0,70.0426,70.0426,69.9909,70.0057,4500.0
2007-07-09 14:30:00,94.89,94.89,94.85,94.85,2300.0,70.013,70.013,69.9835,69.9835,2300.0
2007-07-09 14:35:00,94.85,94.92,94.85,94.85,6700.0,69.9835,70.0352,69.9835,69.9835,6700.0
2007-07-09 14:40:00,94.84,94.87,94.84,94.85,4600.0,69.9761,69.9983,69.9761,69.9835,4600.0
2007-07-09 14:45:00,94.85,94.98,94.85,94.96,8300.0,69.9835,70.0794,69.9835,70.0647,8300.0
2007-07-09 14:50:00,94.96,94.98,94.94,94.97,4200.0,70.0647,70.0794,70.0499,70.0721,4200.0
2007-07-09 14:55:00,94.97,95.0,94.96,94.98,6600.0,70.0721,70.0942,70.0647,70.0794,6600.0
2007-07-09 15:00:00,94.97,95.0,94.97,95.0,22200.0,70.0721,70.0942,70.0721,70.0942,22200.0
2007-07-09 15:05:00,94.99,94.99,94.98,94.98,6100.0,70.0868,70.0868,70.0794,70.0794,6100.0
2007-07-09 15:10:00,95.0,95.0,94.98,94.99,4800.0,70.0942,70.0942,70.0794,70.0868,4800.0
2007-07-09 15:15:00,94.99,95.0,94.98,94.98,3700.0,70.0868,70.0942,70.0794,70.0794,3700.0
2007-07-09 15:20:00,95.0,95.0,94.98,94.99,4200.0,70.0942,70.0942,70.0794,70.0868,4200.0
2007-07-09 15:25:00,94.98,94.99,94.96,94.97,5000.0,70.0794,70.0868,70.0647,70.0721,5000.0
2007-07-09 15:30:00,94.97,94.99,94.95,94.98,5900.0,70.0721,70.0868,70.0573,70.0794,5900.0
2007-07-09 15:35:00,94.98,95.0,94.97,95.0,8000.0,70.0794,70.0942,70.0721,70.0942,8000.0
2007-07-09 15:40:00,94.99,95.0,94.98,95.0,11600.0,70.0868,70.0942,70.0794,70.0942,11600.0
2007-07-09 15:45:00,94.99,95.0,94.98,95.0,16300.0,70.0868,70.0942,70.0794,70.0942,16300.0
2007-07-09 15:50:00,94.99,95.0,94.97,94.99,12700.0,70.0868,70.0942,70.0721,70.0868,12700.0
2007-07-09 15:55:00,94.99,95.0,94.97,95.0,14900.0,70.0868,70.0942,70.0721,70.0942,14900.0
2007-07-10 09:30:00,94.7,94.7,94.31,94.31,5600.0,69.8729,69.8729,69.5851,69.5851,5600.0
2007-07-10 09:35:00,94.36,94.52,94.31,94.42,2700.0,69.622,69.74,69.5851,69.6663,2700.0
2007-07-10 09:40:00,94.3,94.4,94.0,94.35,6700.0,69.5777,69.6515,69.3564,69.6146,6700.0
2007-07-10 09:45:00,94.25,94.25,93.96,94.17,5000.0,69.5408,69.5408,69.3269,69.4818,5000.0
2007-07-10 09:50:00,94.12,94.44,94.11,94.44,4400.0,69.4449,69.681,69.4375,69.681,4400.0
2007-07-10 09:55:00,94.35,94.46,94.14,94.14,1900.0,69.6146,69.6958,69.4597,69.4597,1900.0
2007-07-10 10:00:00,94.12,94.31,94.07,94.21,86300.0,69.4449,69.5851,69.408,69.5113,86300.0
2007-07-10 10:05:00,94.27,94.27,94.2,94.2,8900.0,69.5556,69.5556,69.5039,69.5039,8900.0
2007-07-10 10:10:00,94.2,94.29,94.2,94.23,11000.0,69.5039,69.5703,69.5039,69.5261,11000.0
2007-07-10 10:15:00,94.23,94.29,94.19,94.19,1700.0,69.5261,69.5703,69.4966,69.4966,1700.0
2007-07-10 10:20:00,94.13,94.14,94.08,94.09,2100.0,69.4523,69.4597,69.4154,69.4228,2100.0
2007-07-10 10:25:00,94.05,94.05,93.88,93.88,2800.0,69.3933,69.3933,69.2678,69.2678,2800.0
2007-07-10 10:30:00,93.87,93.88,93.68,93.69,4100.0,69.2604,69.2678,69.1203,69.1276,4100.0
2007-07-10 10:35:00,93.64,93.69,93.55,93.63,4700.0,69.0907,69.1276,69.0243,69.0834,4700.0
2007-07-10 10:40:00,93.66,93.66,93.42,93.47,3500.0,69.1055,69.1055,68.9284,68.9653,3500.0
2007-07-10 10:45:00,93.47,93.52,93.45,93.46,3100.0,68.9653,69.0022,68.9506,68.9579,3100.0
2007-07-10 10:50:00,93.5,93.7,93.5,93.7,2400.0,68.9874,69.135,68.9874,69.135,2400.0
2007-07-10 10:55:00,93.72,93.81,93.72,93.77,1800.0,69.1498,69.2162,69.1498,69.1867,1800.0
2007-07-10 11:00:00,93.8,93.9,93.79,93.87,3200.0,69.2088,69.2826,69.2014,69.2604,3200.0
2007-07-10 11:05:00,93.83,93.83,93.77,93.78,1700.0,69.2309,69.2309,69.1867,69.194,1700.0
2007-07-10 11:10:00,93.78,93.78,93.68,93.74,3400.0,69.194,69.194,69.1203,69.1645,3400.0
2007-07-10 11:15:00,93.73,93.95,93.73,93.95,3500.0,69.1572,69.3195,69.1572,69.3195,3500.0
2007-07-10 11:20:00,93.96,93.98,93.91,93.93,3000.0,69.3269,69.3416,69.29,69.3047,3000.0
2007-07-10 11:25:00,93.94,93.95,93.85,93.85,2400.0,69.3121,69.3195,69.2457,69.2457,2400.0
2007-07-10 11:30:00,93.83,93.88,93.82,93.86,2600.0,69.2309,69.2678,69.2236,69.2531,2600.0
2007-07-10 11:35:00,93.86,93.93,93.84,93.93,3400.0,69.2531,69.3047,69.2383,69.3047,3400.0
2007-07-10 11:40:00,93.93,94.0,93.9,93.99,2800.0,69.3047,69.3564,69.2826,69.349,2800.0
2007-07-10 11:45:00,93.99,93.99,93.94,93.95,3800.0,69.349,69.349,69.3121,69.3195,3800.0
2007-07-10 11:50:00,93.91,93.96,93.91,93.93,700.0,69.29,69.3269,69.29,69.3047,700.0
2007-07-10 11:55:00,93.94,94.0,93.94,94.0,2000.0,69.3121,69.3564,69.3121,69.3564,2000.0
2007-07-10 12:00:00,94.04,94.21,94.04,94.16,7700.0,69.3859,69.5113,69.3859,69.4744,7700.0
2007-07-10 12:05:00,94.17,94.2,94.15,94.17,2600.0,69.4818,69.5039,69.467,69.4818,2600.0
2007-07-10 12:10:00,94.17,94.18,93.95,93.95,4600.0,69.4818,69.4892,69.3195,69.3195,4600.0
2007-07-10 12:15:00,94.01,94.02,93.99,94.02,2500.0,69.3637,69.3711,69.349,69.3711,2500.0
2007-07-10 12:20:00,94.01,94.07,94.01,94.04,2600.0,69.3637,69.408,69.3637,69.3859,2600.0
2007-07-10 12:25:00,94.03,94.06,94.03,94.03,3100.0,69.3785,69.4006,69.3785,69.3785,3100.0
2007-07-10 12:30:00,94.03,94.11,93.98,94.0,8100.0,69.3785,69.4375,69.3416,69.3564,8100.0
2007-07-10 12:35:00,93.99,94.13,93.99,94.13,1600.0,69.349,69.4523,69.349,69.4523,1600.0
2007-07-10 12:40:00,94.11,94.11,94.03,94.03,3300.0,69.4375,69.4375,69.3785,69.3785,3300.0
2007-07-10 12:45:00,93.99,94.04,93.99,93.99,3000.0,69.349,69.3859,69.349,69.349,3000.0
2007-07-10 12:50:00,94.01,94.01,93.92,93.96,2200.0,69.3637,69.3637,69.2973,69.3269,2200.0
2007-07-10 12:55:00,93.97,93.99,93.95,93.95,1800.0,69.3342,69.349,69.3195,69.3195,1800.0
2007-07-10 13:00:00,93.96,94.09,93.9,93.94,5700.0,69.3269,69.4228,69.2826,69.3121,5700.0
2007-07-10 13:05:00,93.94,94.0,93.84,93.9,3400.0,69.3121,69.3564,69.2383,69.2826,3400.0
2007-07-10 13:10:00,93.87,94.04,93.84,93.98,2600.0,69.2604,69.3859,69.2383,69.3416,2600.0
2007-07-10 13:15:00,94.02,94.02,93.78,93.85,2500.0,69.3711,69.3711,69.194,69.2457,2500.0
2007-07-10 13:20:00,93.88,93.88,93.71,93.77,3700.0,69.2678,69.2678,69.1424,69.1867,3700.0
2007-07-10 13:25:00,93.79,93.8,93.73,93.74,2100.0,69.2014,69.2088,69.1572,69.1645,2100.0
2007-07-10 13:30:00,93.75,93.87,93.73,93.87,3800.0,69.1719,69.2604,69.1572,69.2604,3800.0
2007-07-10 13:35:00,93.88,93.95,93.77,93.77,4200.0,69.2678,69.3195,69.1867,69.1867,4200.0
2007-07-10 13:40:00,93.74,93.75,93.72,93.72,1000.0,69.1645,69.1719,69.1498,69.1498,1000.0
2007-07-10 13:45:00,93.72,93.74,93.51,93.74,20100.0,69.1498,69.1645,68.9948,69.1645,20100.0
2007-07-10 13:50:00,93.72,93.73,93.57,93.66,12300.0,69.1498,69.1572,69.0391,69.1055,12300.0
2007-07-10 13:55:00,93.64,93.67,93.58,93.64,3100.0,69.0907,69.1129,69.0465,69.0907,3100.0
2007-07-10 14:00:00,93.68,93.68,93.47,93.6,5400.0,69.1203,69.1203,68.9653,69.0612,5400.0
2007-07-10 14:05:00,93.64,93.71,93.53,93.54,3700.0,69.0907,69.1424,69.0096,69.017,3700.0
2007-07-10 14:10:00,93.58,93.59,93.48,93.5,2800.0,69.0465,69.0539,68.9727,68.9874,2800.0
2007-07-10 14:15:00,93.5,93.71,93.5,93.71,7700.0,68.9874,69.1424,68.9874,69.1424,7700.0
2007-07-10 14:20:00,93.71,93.79,93.68,93.75,2400.0,69.1424,69.2014,69.1203,69.1719,2400.0
2007-07-10 14:25:00,93.76,93.76,93.69,93.69,1600.0,69.1793,69.1793,69.1276,69.1276,1600.0
2007-07-10 14:30:00,93.7,93.7,93.61,93.66,2300.0,69.135,69.135,69.0686,69.1055,2300.0
2007-07-10 14:35:00,93.62,93.68,93.59,93.59,2000.0,69.076,69.1203,69.0539,69.0539,2000.0
2007-07-10 14:40:00,93.59,93.64,93.59,93.62,2700.0,69.0539,69.0907,69.0539,69.076,2700.0
2007-07-10 14:45:00,93.58,93.61,93.4,93.46,3800.0,69.0465,69.0686,68.9137,68.9579,3800.0
2007-07-10 14:50:00,93.42,93.56,93.4,93.56,3700.0,68.9284,69.0317,68.9137,69.0317,3700.0
2007-07-10 14:55:00,93.56,93.57,93.44,93.55,3200.0,69.0317,69.0391,68.9432,69.0243,3200.0
2007-07-10 15:00:00,93.53,93.61,93.53,93.58,2300.0,69.0096,69.0686,69.0096,69.0465,2300.0
2007-07-10 15:05:00,93.6,93.6,93.37,93.42,17400.0,69.0612,69.0612,68.8915,68.9284,17400.0
2007-07-10 15:10:00,93.42,93.47,93.3,93.37,12400.0,68.9284,68.9653,68.8399,68.8915,12400.0
2007-07-10 15:15:00,93.36,93.46,93.34,93.43,23200.0,68.8842,68.9579,68.8694,68.9358,23200.0
2007-07-10 15:20:00,93.42,93.43,93.37,93.42,4600.0,68.9284,68.9358,68.8915,68.9284,4600.0
2007-07-10 15:25:00,93.39,93.39,93.23,93.33,14900.0,68.9063,68.9063,68.7882,68.862,14900.0
2007-07-10 15:30:00,93.32,93.32,93.14,93.17,12000.0,68.8546,68.8546,68.7218,68.744,12000.0
2007-07-10 15:35:00,93.18,93.22,93.12,93.16,10700.0,68.7513,68.7809,68.7071,68.7366,10700.0
2007-07-10 15:40:00,93.15,93.17,93.04,93.04,8500.0,68.7292,68.744,68.648,68.648,8500.0
2007-07-10 15:45:00,93.05,93.05,92.98,93.0,23300.0,68.6554,68.6554,68.6038,68.6185,23300.0
2007-07-10 15:50:00,92.99,93.01,92.92,93.01,52200.0,68.6112,68.6259,68.5595,68.6259,52200.0
2007-07-10 15:55:00,93.0,93.0,92.88,92.95,49500.0,68.6185,68.6185,68.53,68.5816,49500.0
2007-07-11 09:30:00,92.9,93.1,92.9,93.08,5200.0,68.5447,68.6923,68.5447,68.6776,5200.0
2007-07-11 09:35:00,93.17,93.24,92.92,92.92,2300.0,68.744,68.7956,68.5595,68.5595,2300.0
2007-07-11 09:40:00,92.94,92.95,92.79,92.8,4100.0,68.5743,68.5816,68.4636,68.471,4100.0
2007-07-11 09:45:00,92.78,92.93,92.69,92.85,5600.0,68.4562,68.5669,68.3898,68.5079,5600.0
2007-07-11 09:50:00,92.85,92.85,92.48,92.51,4500.0,68.5079,68.5079,68.2349,68.257,4500.0
2007-07-11 09:55:00,92.51,92.75,92.46,92.75,2000.0,68.257,68.4341,68.2201,68.4341,2000.0
2007-07-11 10:00:00,92.7,92.88,92.65,92.88,3800.0,68.3972,68.53,68.3603,68.53,3800.0
2007-07-11 10:05:00,92.87,92.89,92.85,92.88,2500.0,68.5226,68.5374,68.5079,68.53,2500.0
2007-07-11 10:10:00,92.88,93.0,92.78,92.93,5800.0,68.53,68.6185,68.4562,68.5669,5800.0
2007-07-11 10:15:00,92.97,92.99,92.95,92.98,11400.0,68.5964,68.6112,68.5816,68.6038,11400.0
2007-07-11 10:20:00,92.87,93.04,92.87,93.04,4000.0,68.5226,68.648,68.5226,68.648,4000.0
2007-07-11 10:25:00,93.02,93.09,93.01,93.01,2600.0,68.6333,68.6849,68.6259,68.6259,2600.0
2007-07-11 10:30:00,93.11,93.21,93.05,93.15,2700.0,68.6997,68.7735,68.6554,68.7292,2700.0
2007-07-11 10:35:00,93.18,93.18,93.13,93.13,1700.0,68.7513,68.7513,68.7145,68.7145,1700.0
2007-07-11 10:40:00,93.08,93.13,93.08,93.12,2900.0,68.6776,68.7145,68.6776,68.7071,2900.0
2007-07-11 10:45:00,93.12,93.15,93.06,93.14,5500.0,68.7071,68.7292,68.6628,68.7218,5500.0
2007-07-11 10:50:00,93.16,93.37,93.16,93.37,1300.0,68.7366,68.8915,68.7366,68.8915,1300.0
2007-07-11 10:55:00,93.4,93.49,93.4,93.49,1700.0,68.9137,68.9801,68.9137,68.9801,1700.0
2007-07-11 11:00:00,93.53,93.59,93.53,93.56,2900.0,69.0096,69.0539,69.0096,69.0317,2900.0
2007-07-11 11:05:00,93.54,93.57,93.51,93.53,1300.0,69.017,69.0391,68.9948,69.0096,1300.0
2007-07-11 11:10:00,93.51,93.51,93.43,93.45,1800.0,68.9948,68.9948,68.9358,68.9506,1800.0
2007-07-11 11:15:00,93.46,93.46,93.46,93.46,100.0,68.9579,68.9579,68.9579,68.9579,100.0
2007-07-11 11:20:00,93.44,93.5,93.44,93.46,900.0,68.9432,68.9874,68.9432,68.9579,900.0
2007-07-11 11:25:00,93.48,93.49,93.46,93.46,3600.0,68.9727,68.9801,68.9579,68.9579,3600.0
2007-07-11 11:30:00,93.46,93.47,93.44,93.47,2500.0,68.9579,68.9653,68.9432,68.9653,2500.0
2007-07-11 11:35:00,93.45,93.48,93.45,93.48,1700.0,68.9506,68.9727,68.9506,68.9727,1700.0
2007-07-11 11:40:00,93.47,93.5,93.46,93.5,1100.0,68.9653,68.9874,68.9579,68.9874,1100.0
2007-07-11 11:45:00,93.48,93.49,93.48,93.48,800.0,68.9727,68.9801,68.9727,68.9727,800.0
2007-07-11 11:50:00,93.48,93.5,93.47,93.48,19800.0,68.9727,68.9874,68.9653,68.9727,19800.0
2007-07-11 11:55:00,93.48,93.55,93.48,93.55,3400.0,68.9727,69.0243,68.9727,69.0243,3400.0
2007-07-11 12:00:00,93.54,93.73,93.51,93.67,2100.0,69.017,69.1572,68.9948,69.1129,2100.0
2007-07-11 12:05:00,93.69,93.75,93.66,93.66,2700.0,69.1276,69.1719,69.1055,69.1055,2700.0
2007-07-11 12:10:00,93.68,93.75,93.64,93.64,3400.0,69.1203,69.1719,69.0907,69.0907,3400.0
2007-07-11 12:15:00,93.67,93.68,93.57,93.62,6200.0,69.1129,69.1203,69.0391,69.076,6200.0
2007-07-11 12:20:00,93.63,93.72,93.59,93.68,41100.0,69.0834,69.1498,69.0539,69.1203,41100.0
2007-07-11 12:25:00,93.7,93.78,93.69,93.77,5000.0,69.135,69.194,69.1276,69.1867,5000.0
2007-07-11 12:30:00,93.76,93.77,93.68,93.71,4800.0,69.1793,69.1867,69.1203,69.1424,4800.0
2007-07-11 12:35:00,93.72,93.79,93.72,93.79,1600.0,69.1498,69.2014,69.1498,69.2014,1600.0
2007-07-11 12:40:00,93.79,93.8,93.77,93.78,2300.0,69.2014,69.2088,69.1867,69.194,2300.0
2007-07-11 12:45:00,93.73,93.75,93.65,93.7,7600.0,69.1572,69.1719,69.0981,69.135,7600.0
2007-07-11 12:50:00,93.65,93.78,93.65,93.74,11500.0,69.0981,69.194,69.0981,69.1645,11500.0
2007-07-11 12:55:00,93.71,93.75,93.71,93.72,2900.0,69.1424,69.1719,69.1424,69.1498,2900.0
2007-07-11 13:00:00,93.73,93.81,93.7,93.75,5500.0,69.1572,69.2162,69.135,69.1719,5500.0
2007-07-11 13:05:00,93.73,93.77,93.73,93.77,300.0,69.1572,69.1867,69.1572,69.1867,300.0
2007-07-11 13:10:00,93.75,93.81,93.69,93.8,7800.0,69.1719,69.2162,69.1276,69.2088,7800.0
2007-07-11 13:15:00,93.82,93.88,93.82,93.85,2900.0,69.2236,69.2678,69.2236,69.2457,2900.0
2007-07-11 13:20:00,93.85,93.85,93.81,93.83,3900.0,69.2457,69.2457,69.2162,69.2309,3900.0
2007-07-11 13:25:00,93.81,93.98,93.78,93.98,9900.0,69.2162,69.3416,69.194,69.3416,9900.0
2007-07-11 13:30:00,93.97,93.98,93.89,93.93,7000.0,69.3342,69.3416,69.2752,69.3047,7000.0
2007-07-11 13:35:00,93.91,93.97,93.81,93.92,3100.0,69.29,69.3342,69.2162,69.2973,3100.0
2007-07-11 13:40:00,93.92,93.98,93.9,93.92,3900.0,69.2973,69.3416,69.2826,69.2973,3900.0
2007-07-11 13:45:00,93.97,93.97,93.92,93.97,300.0,69.3342,69.3342,69.2973,69.3342,300.0
2007-07-11 13:50:00,93.95,93.97,93.86,93.87,2100.0,69.3195,69.3342,69.2531,69.2604,2100.0
2007-07-11 13:55:00,93.85,93.85,93.7,93.7,6900.0,69.2457,69.2457,69.135,69.135,6900.0
2007-07-11 14:00:00,93.7,93.83,93.68,93.82,10400.0,69.135,69.2309,69.1203,69.2236,10400.0
2007-07-11 14:05:00,93.83,93.83,93.73,93.82,6900.0,69.2309,69.2309,69.1572,69.2236,6900.0
2007-07-11 14:10:00,93.79,93.93,93.77,93.9,2600.0,69.2014,69.3047,69.1867,69.2826,2600.0
2007-07-11 14:15:00,93.96,94.05,93.9,94.05,3400.0,69.3269,69.3933,69.2826,69.3933,3400.0
2007-07-11 14:20:00,94.05,94.08,94.01,94.01,3500.0,69.3933,69.4154,69.3637,69.3637,3500.0
2007-07-11 14:25:00,93.98,94.06,93.93,94.06,1500.0,69.3416,69.4006,69.3047,69.4006,1500.0
2007-07-11 14:30:00,94.03,94.06,93.92,93.95,3500.0,69.3785,69.4006,69.2973,69.3195,3500.0
2007-07-11 14:35:00,93.93,94.08,93.93,94.07,2600.0,69.3047,69.4154,69.3047,69.408,2600.0
2007-07-11 14:40:00,94.06,94.06,93.9,93.9,2400.0,69.4006,69.4006,69.2826,69.2826,2400.0
2007-07-11 14:45:00,93.9,93.99,93.9,93.9,2300.0,69.2826,69.349,69.2826,69.2826,2300.0
2007-07-11 14:50:00,93.91,93.96,93.79,93.79,2800.0,69.29,69.3269,69.2014,69.2014,2800.0
2007-07-11 14:55:00,93.75,93.77,93.7,93.71,2700.0,69.1719,69.1867,69.135,69.1424,2700.0
2007-07-11 15:00:00,93.71,93.72,93.68,93.72,2800.0,69.1424,69.1498,69.1203,69.1498,2800.0
2007-07-11 15:05:00,93.71,93.87,93.71,93.87,3700.0,69.1424,69.2604,69.1424,69.2604,3700.0
2007-07-11 15:10:00,93.88,93.89,93.84,93.84,1900.0,69.2678,69.2752,69.2383,69.2383,1900.0
2007-07-11 15:15:00,93.84,93.84,93.8,93.81,3900.0,69.2383,69.2383,69.2088,69.2162,3900.0
2007-07-11 15:20:00,93.85,93.86,93.82,93.86,2300.0,69.2457,69.2531,69.2236,69.2531,2300.0
2007-07-11 15:25:00,93.86,93.94,93.85,93.92,3400.0,69.2531,69.3121,69.2457,69.2973,3400.0
2007-07-11 15:30:00,93.92,93.95,93.87,93.95,5000.0,69.2973,69.3195,69.2604,69.3195,5000.0
2007-07-11 15:35:00,93.94,93.94,93.82,93.86,5400.0,69.3121,69.3121,69.2236,69.2531,5400.0
2007-07-11 15:40:00,93.87,93.94,93.87,93.93,3500.0,69.2604,69.3121,69.2604,69.3047,3500.0
2007-07-11 15:45:00,93.92,93.95,93.91,93.95,3700.0,69.2973,69.3195,69.29,69.3195,3700.0
2007-07-11 15:50:00,93.95,93.96,93.93,93.93,2400.0,69.3195,69.3269,69.3047,69.3047,2400.0
2007-07-11 15:55:00,93.94,94.07,93.93,94.07,6200.0,69.3121,69.408,69.3047,69.408,6200.0
2007-07-12 09:30:00,94.41,94.43,94.17,94.19,10800.0,69.6589,69.6736,69.4818,69.4966,10800.0
2007-07-12 09:35:00,94.17,94.44,94.17,94.38,13500.0,69.4818,69.681,69.4818,69.6367,13500.0
2007-07-12 09:40:00,94.37,94.75,94.35,94.75,23100.0,69.6294,69.9097,69.6146,69.9097,23100.0
2007-07-12 09:45:00,94.73,94.99,94.71,94.99,29800.0,69.895,70.0868,69.8802,70.0868,29800.0
2007-07-12 09:50:00,94.97,95.45,94.97,95.45,37200.0,70.0721,70.4262,70.0721,70.4262,37200.0
2007-07-12 09:55:00,95.41,95.63,95.4,95.59,10600.0,70.3967,70.559,70.3893,70.5295,10600.0
2007-07-12 10:00:00,95.63,95.66,95.54,95.6,6900.0,70.559,70.5812,70.4926,70.5369,6900.0
2007-07-12 10:05:00,95.54,95.84,95.53,95.68,8800.0,70.4926,70.714,70.4853,70.5959,8800.0
2007-07-12 10:10:00,95.7,95.84,95.65,95.78,6500.0,70.6107,70.714,70.5738,70.6697,6500.0
2007-07-12 10:15:00,95.76,95.95,95.72,95.85,11600.0,70.655,70.7951,70.6254,70.7214,11600.0
2007-07-12 10:20:00,95.84,95.84,95.6,95.62,8900.0,70.714,70.714,70.5369,70.5517,8900.0
2007-07-12 10:25:00,95.6,95.7,95.6,95.66,5800.0,70.5369,70.6107,70.5369,70.5812,5800.0
2007-07-12 10:30:00,95.67,95.82,95.67,95.77,8400.0,70.5885,70.6992,70.5885,70.6623,8400.0
2007-07-12 10:35:00,95.77,95.86,95.71,95.84,7700.0,70.6623,70.7287,70.6181,70.714,7700.0
2007-07-12 10:40:00,95.82,95.89,95.81,95.88,4000.0,70.6992,70.7509,70.6918,70.7435,4000.0
2007-07-12 10:45:00,95.89,95.96,95.69,95.81,15100.0,70.7509,70.8025,70.6033,70.6918,15100.0
2007-07-12 10:50:00,95.85,96.06,95.85,96.06,13900.0,70.7214,70.8763,70.7214,70.8763,13900.0
2007-07-12 10:55:00,96.07,96.17,96.0,96.05,4800.0,70.8837,70.9575,70.832,70.8689,4800.0
2007-07-12 11:00:00,96.03,96.09,95.89,95.95,3300.0,70.8542,70.8984,70.7509,70.7951,3300.0
2007-07-12 11:05:00,95.91,96.04,95.9,95.98,7200.0,70.7656,70.8615,70.7583,70.8173,7200.0
2007-07-12 11:10:00,96.04,96.12,95.99,96.08,4700.0,70.8615,70.9206,70.8247,70.8911,4700.0
2007-07-12 11:15:00,96.05,96.06,96.01,96.03,2000.0,70.8689,70.8763,70.8394,70.8542,2000.0
2007-07-12 11:20:00,96.02,96.06,95.98,95.99,4300.0,70.8468,70.8763,70.8173,70.8247,4300.0
2007-07-12 11:25:00,96.05,96.22,96.01,96.19,4400.0,70.8689,70.9944,70.8394,70.9722,4400.0
2007-07-12 11:30:00,96.18,96.23,94.09,96.2,6400.0,70.9648,71.0017,69.4228,70.9796,6400.0
2007-07-12 11:35:00,96.19,96.19,96.15,96.16,3100.0,70.9722,70.9722,70.9427,70.9501,3100.0
2007-07-12 11:40:00,96.17,96.17,96.04,96.06,2200.0,70.9575,70.9575,70.8615,70.8763,2200.0
2007-07-12 11:45:00,96.05,96.15,96.03,96.08,13200.0,70.8689,70.9427,70.8542,70.8911,13200.0
2007-07-12 11:50:00,96.07,96.09,96.05,96.06,63200.0,70.8837,70.8984,70.8689,70.8763,63200.0
2007-07-12 11:55:00,96.06,96.06,95.99,96.01,7400.0,70.8763,70.8763,70.8247,70.8394,7400.0
2007-07-12 12:00:00,96.05,96.28,96.03,96.22,7500.0,70.8689,71.0386,70.8542,70.9944,7500.0
2007-07-12 12:05:00,96.23,96.25,96.18,96.25,1400.0,71.0017,71.0165,70.9648,71.0165,1400.0
2007-07-12 12:10:00,96.19,96.4,96.19,96.35,4100.0,70.9722,71.1272,70.9722,71.0903,4100.0
2007-07-12 12:15:00,96.3,96.38,96.29,96.33,2100.0,71.0534,71.1124,71.046,71.0755,2100.0
2007-07-12 12:20:00,96.37,96.38,96.25,96.3,4300.0,71.105,71.1124,71.0165,71.0534,4300.0
2007-07-12 12:25:00,96.3,96.46,96.3,96.4,4600.0,71.0534,71.1714,71.0534,71.1272,4600.0
2007-07-12 12:30:00,96.46,96.46,96.36,96.36,3100.0,71.1714,71.1714,71.0977,71.0977,3100.0
2007-07-12 12:35:00,96.35,96.41,96.35,96.41,1000.0,71.0903,71.1345,71.0903,71.1345,1000.0
2007-07-12 12:40:00,96.41,96.42,96.35,96.39,6900.0,71.1345,71.1419,71.0903,71.1198,6900.0
2007-07-12 12:45:00,96.38,96.42,96.36,96.39,3300.0,71.1124,71.1419,71.0977,71.1198,3300.0
2007-07-12 12:50:00,96.35,96.44,96.35,96.4,1700.0,71.0903,71.1567,71.0903,71.1272,1700.0
2007-07-12 12:55:00,96.37,96.38,96.35,96.37,4300.0,71.105,71.1124,71.0903,71.105,4300.0
2007-07-12 13:00:00,96.39,96.45,96.35,96.39,7100.0,71.1198,71.1641,71.0903,71.1198,7100.0
2007-07-12 13:05:00,96.39,96.43,96.35,96.36,4800.0,71.1198,71.1493,71.0903,71.0977,4800.0
2007-07-12 13:10:00,96.36,96.42,96.36,96.41,3200.0,71.0977,71.1419,71.0977,71.1345,3200.0
2007-07-12 13:15:00,96.4,96.5,96.39,96.39,9500.0,71.1272,71.201,71.1198,71.1198,9500.0
2007-07-12 13:20:00,96.39,96.45,96.37,96.41,2800.0,71.1198,71.1641,71.105,71.1345,2800.0
2007-07-12 13:25:00,96.39,96.4,96.35,96.38,4800.0,71.1198,71.1272,71.0903,71.1124,4800.0
2007-07-12 13:30:00,96.41,96.5,96.4,96.45,6000.0,71.1345,71.201,71.1272,71.1641,6000.0
2007-07-12 13:35:00,96.44,96.46,96.38,96.43,6700.0,71.1567,71.1714,71.1124,71.1493,6700.0
2007-07-12 13:40:00,96.44,96.55,96.41,96.44,5600.0,71.1567,71.2378,71.1345,71.1567,5600.0
2007-07-12 13:45:00,96.44,96.47,96.41,96.42,3900.0,71.1567,71.1788,71.1345,71.1419,3900.0
2007-07-12 13:50:00,96.42,96.43,96.33,96.36,6800.0,71.1419,71.1493,71.0755,71.0977,6800.0
2007-07-12 13:55:00,96.36,96.4,96.35,96.39,7100.0,71.0977,71.1272,71.0903,71.1198,7100.0
2007-07-12 14:00:00,96.37,96.37,96.19,96.2,5300.0,71.105,71.105,70.9722,70.9796,5300.0
2007-07-12 14:05:00,96.16,96.26,96.04,96.2,12100.0,70.9501,71.0239,70.8615,70.9796,12100.0
2007-07-12 14:10:00,96.27,96.34,96.19,96.2,3800.0,71.0312,71.0829,70.9722,70.9796,3800.0
2007-07-12 14:15:00,96.19,96.24,96.12,96.14,3000.0,70.9722,71.0091,70.9206,70.9353,3000.0
2007-07-12 14:20:00,96.17,96.19,96.11,96.17,3600.0,70.9575,70.9722,70.9132,70.9575,3600.0
2007-07-12 14:25:00,96.15,96.28,96.15,96.28,3200.0,70.9427,71.0386,70.9427,71.0386,3200.0
2007-07-12 14:30:00,96.25,96.3,96.2,96.28,6500.0,71.0165,71.0534,70.9796,71.0386,6500.0
2007-07-12 14:35:00,96.27,96.28,96.22,96.25,3000.0,71.0312,71.0386,70.9944,71.0165,3000.0
2007-07-12 14:40:00,96.25,96.39,96.25,96.34,8100.0,71.0165,71.1198,71.0165,71.0829,8100.0
2007-07-12 14:45:00,96.32,96.37,96.32,96.36,4600.0,71.0681,71.105,71.0681,71.0977,4600.0
2007-07-12 14:50:00,96.35,96.45,96.34,96.42,8000.0,71.0903,71.1641,71.0829,71.1419,8000.0
2007-07-12 14:55:00,96.42,96.48,96.33,96.4,17400.0,71.1419,71.1862,71.0755,71.1272,17400.0
2007-07-12 15:00:00,96.43,96.52,96.4,96.52,11900.0,71.1493,71.2157,71.1272,71.2157,11900.0
2007-07-12 15:05:00,96.52,96.58,96.5,96.58,7400.0,71.2157,71.26,71.201,71.26,7400.0
2007-07-12 15:10:00,96.58,96.68,96.56,96.65,7500.0,71.26,71.3338,71.2452,71.3116,7500.0
2007-07-12 15:15:00,96.67,96.67,96.6,96.6,6900.0,71.3264,71.3264,71.2747,71.2747,6900.0
2007-07-12 15:20:00,96.61,96.64,96.59,96.63,6600.0,71.2821,71.3042,71.2674,71.2969,6600.0
2007-07-12 15:25:00,96.63,96.63,96.5,96.54,11400.0,71.2969,71.2969,71.201,71.2305,11400.0
2007-07-12 15:30:00,96.54,96.69,96.49,96.49,11900.0,71.2305,71.3411,71.1936,71.1936,11900.0
2007-07-12 15:35:00,96.49,96.71,96.48,96.6,21600.0,71.1936,71.3559,71.1862,71.2747,21600.0
2007-07-12 15:40:00,96.57,96.68,96.57,96.6,12000.0,71.2526,71.3338,71.2526,71.2747,12000.0
2007-07-12 15:45:00,96.6,96.62,96.53,96.59,20000.0,71.2747,71.2895,71.2231,71.2674,20000.0
2007-07-12 15:50:00,96.59,96.63,96.54,96.58,28600.0,71.2674,71.2969,71.2305,71.26,28600.0
2007-07-12 15:55:00,96.58,96.76,96.58,96.73,24700.0,71.26,71.3928,71.26,71.3707,24700.0
2007-07-13 09:30:00,95.42,95.97,95.42,95.9,34500.0,70.4041,70.8099,70.4041,70.7583,34500.0
2007-07-13 09:35:00,95.91,96.05,95.63,95.9,16500.0,70.7656,70.8689,70.559,70.7583,16500.0
2007-07-13 09:40:00,95.9,96.13,95.83,96.04,20200.0,70.7583,70.928,70.7066,70.8615,20200.0
2007-07-13 09:45:00,96.05,96.6,96.05,96.6,15400.0,70.8689,71.2747,70.8689,71.2747,15400.0
2007-07-13 09:50:00,96.56,96.56,96.32,96.5,15400.0,71.2452,71.2452,71.0681,71.201,15400.0
2007-07-13 09:55:00,96.51,96.79,96.49,96.66,26100.0,71.2083,71.4149,71.1936,71.319,26100.0
2007-07-13 10:00:00,96.66,97.1,96.65,96.76,25700.0,71.319,71.6437,71.3116,71.3928,25700.0
2007-07-13 10:05:00,96.76,96.76,96.57,96.7,26200.0,71.3928,71.3928,71.2526,71.3485,26200.0
2007-07-13 10:10:00,96.74,96.9,96.7,96.84,22800.0,71.378,71.4961,71.3485,71.4518,22800.0
2007-07-13 10:15:00,96.86,96.95,96.81,96.84,15900.0,71.4666,71.533,71.4297,71.4518,15900.0
2007-07-13 10:20:00,96.85,96.92,96.79,96.88,6700.0,71.4592,71.5108,71.4149,71.4813,6700.0
2007-07-13 10:25:00,96.84,96.85,96.54,96.68,14500.0,71.4518,71.4592,71.2305,71.3338,14500.0
2007-07-13 10:30:00,96.68,96.75,96.61,96.71,7200.0,71.3338,71.3854,71.2821,71.3559,7200.0
2007-07-13 10:35:00,96.67,96.76,96.65,96.74,4800.0,71.3264,71.3928,71.3116,71.378,4800.0
2007-07-13 10:40:00,96.76,96.9,96.71,96.85,7000.0,71.3928,71.4961,71.3559,71.4592,7000.0
2007-07-13 10:45:00,96.87,96.92,96.86,96.9,11000.0,71.4739,71.5108,71.4666,71.4961,11000.0
2007-07-13 10:50:00,96.88,96.99,96.88,96.92,9700.0,71.4813,71.5625,71.4813,71.5108,9700.0
2007-07-13 10:55:00,96.92,96.92,96.87,96.89,12400.0,71.5108,71.5108,71.4739,71.4887,12400.0
2007-07-13 11:00:00,96.89,96.91,96.79,96.85,12600.0,71.4887,71.5035,71.4149,71.4592,12600.0
2007-07-13 11:05:00,96.82,96.86,96.77,96.79,7400.0,71.4371,71.4666,71.4002,71.4149,7400.0
2007-07-13 11:10:00,96.77,96.8,96.72,96.76,3900.0,71.4002,71.4223,71.3633,71.3928,3900.0
2007-07-13 11:15:00,96.78,96.78,96.72,96.74,5500.0,71.4075,71.4075,71.3633,71.378,5500.0
2007-07-13 11:20:00,96.74,96.76,96.72,96.73,2300.0,71.378,71.3928,71.3633,71.3707,2300.0
2007-07-13 11:25:00,96.75,96.77,96.72,96.77,1600.0,71.3854,71.4002,71.3633,71.4002,1600.0
2007-07-13 11:30:00,96.72,96.74,96.6,96.63,7000.0,71.3633,71.378,71.2747,71.2969,7000.0
2007-07-13 11:35:00,96.63,96.65,96.59,96.64,5600.0,71.2969,71.3116,71.2674,71.3042,5600.0
2007-07-13 11:40:00,96.6,96.65,96.59,96.64,5400.0,71.2747,71.3116,71.2674,71.3042,5400.0
2007-07-13 11:45:00,96.63,96.85,96.63,96.79,12300.0,71.2969,71.4592,71.2969,71.4149,12300.0
2007-07-13 11:50:00,96.77,96.79,96.66,96.72,14200.0,71.4002,71.4149,71.319,71.3633,14200.0
2007-07-13 11:55:00,96.72,96.74,96.61,96.67,5800.0,71.3633,71.378,71.2821,71.3264,5800.0
2007-07-13 12:00:00,96.68,96.69,96.63,96.68,9100.0,71.3338,71.3411,71.2969,71.3338,9100.0
2007-07-13 12:05:00,96.68,96.78,96.63,96.77,15000.0,71.3338,71.4075,71.2969,71.4002,15000.0
2007-07-13 12:10:00,96.71,96.76,96.71,96.73,2400.0,71.3559,71.3928,71.3559,71.3707,2400.0
2007-07-13 12:15:00,96.73,96.74,96.69,96.71,2300.0,71.3707,71.378,71.3411,71.3559,2300.0
2007-07-13 12:20:00,96.71,96.9,96.63,96.86,21200.0,71.3559,71.4961,71.2969,71.4666,21200.0
2007-07-13 12:25:00,96.87,96.87,96.77,96.8,14200.0,71.4739,71.4739,71.4002,71.4223,14200.0
2007-07-13 12:30:00,96.78,96.8,96.76,96.76,3200.0,71.4075,71.4223,71.3928,71.3928,3200.0
2007-07-13 12:35:00,96.72,96.84,96.68,96.8,7400.0,71.3633,71.4518,71.3338,71.4223,7400.0
2007-07-13 12:40:00,96.77,96.77,96.74,96.77,1500.0,71.4002,71.4002,71.378,71.4002,1500.0
2007-07-13 12:45:00,96.76,96.9,96.76,96.86,6300.0,71.3928,71.4961,71.3928,71.4666,6300.0
2007-07-13 12:50:00,96.88,96.91,96.88,96.91,5100.0,71.4813,71.5035,71.4813,71.5035,5100.0
2007-07-13 12:55:00,96.9,96.98,96.9,96.92,3800.0,71.4961,71.5551,71.4961,71.5108,3800.0
2007-07-13 13:00:00,96.96,97.05,96.92,97.05,13500.0,71.5404,71.6068,71.5108,71.6068,13500.0
2007-07-13 13:05:00,97.05,97.06,97.0,97.03,3500.0,71.6068,71.6141,71.5699,71.592,3500.0
2007-07-13 13:10:00,97.04,97.1,97.01,97.09,11700.0,71.5994,71.6437,71.5772,71.6363,11700.0
2007-07-13 13:15:00,97.08,97.49,97.08,97.41,22200.0,71.6289,71.9314,71.6289,71.8724,22200.0
2007-07-13 13:20:00,97.41,98.05,97.38,98.05,49500.0,71.8724,72.3446,71.8502,72.3446,49500.0
2007-07-13 13:25:00,98.09,98.55,97.95,98.11,60200.0,72.3741,72.7135,72.2708,72.3889,60200.0
2007-07-13 13:30:00,98.1,98.22,98.08,98.11,14300.0,72.3815,72.47,72.3667,72.3889,14300.0
2007-07-13 13:35:00,98.11,98.42,98.1,98.32,14700.0,72.3889,72.6176,72.3815,72.5438,14700.0
2007-07-13 13:40:00,98.36,98.59,98.3,98.34,19500.0,72.5733,72.743,72.5291,72.5586,19500.0
2007-07-13 13:45:00,98.35,98.6,98.33,98.46,15900.0,72.5659,72.7504,72.5512,72.6471,15900.0
2007-07-13 13:50:00,98.47,98.53,98.31,98.38,18000.0,72.6545,72.6988,72.5364,72.5881,18000.0
2007-07-13 13:55:00,98.38,98.42,97.87,98.14,14900.0,72.5881,72.6176,72.2118,72.411,14900.0
2007-07-13 14:00:00,98.05,98.07,97.8,97.92,15500.0,72.3446,72.3593,72.1601,72.2487,15500.0
2007-07-13 14:05:00,97.89,98.0,97.79,97.94,19600.0,72.2265,72.3077,72.1528,72.2634,19600.0
2007-07-13 14:10:00,97.89,98.06,97.85,97.99,10100.0,72.2265,72.352,72.197,72.3003,10100.0
2007-07-13 14:15:00,97.97,98.09,97.8,97.97,9800.0,72.2856,72.3741,72.1601,72.2856,9800.0
2007-07-13 14:20:00,97.97,98.14,97.86,98.1,12200.0,72.2856,72.411,72.2044,72.3815,12200.0
2007-07-13 14:25:00,98.16,98.28,97.96,98.02,5100.0,72.4258,72.5143,72.2782,72.3225,5100.0
2007-07-13 14:30:00,97.96,98.01,97.94,97.95,2700.0,72.2782,72.3151,72.2634,72.2708,2700.0
2007-07-13 14:35:00,97.97,98.07,97.94,97.97,13000.0,72.2856,72.3593,72.2634,72.2856,13000.0
2007-07-13 14:40:00,98.0,98.17,98.0,98.17,18200.0,72.3077,72.4331,72.3077,72.4331,18200.0
2007-07-13 14:45:00,98.14,98.19,98.1,98.12,6200.0,72.411,72.4479,72.3815,72.3962,6200.0
2007-07-13 14:50:00,98.1,98.22,98.1,98.19,7600.0,72.3815,72.47,72.3815,72.4479,7600.0
2007-07-13 14:55:00,98.19,98.24,98.12,98.18,14100.0,72.4479,72.4848,72.3962,72.4405,14100.0
2007-07-13 15:00:00,98.23,98.23,98.11,98.14,15500.0,72.4774,72.4774,72.3889,72.411,15500.0
2007-07-13 15:05:00,98.14,98.2,98.1,98.18,18800.0,72.411,72.4553,72.3815,72.4405,18800.0
2007-07-13 15:10:00,98.18,98.27,98.13,98.22,24200.0,72.4405,72.5069,72.4036,72.47,24200.0
2007-07-13 15:15:00,98.21,98.26,98.06,98.26,34200.0,72.4626,72.4995,72.352,72.4995,34200.0
2007-07-13 15:20:00,98.24,98.24,98.07,98.09,25100.0,72.4848,72.4848,72.3593,72.3741,25100.0
2007-07-13 15:25:00,98.09,98.21,98.07,98.2,27000.0,72.3741,72.4626,72.3593,72.4553,27000.0
2007-07-13 15:30:00,98.17,98.21,98.01,98.19,30200.0,72.4331,72.4626,72.3151,72.4479,30200.0
2007-07-13 15:35:00,98.19,98.34,98.16,98.34,20300.0,72.4479,72.5586,72.4258,72.5586,20300.0
2007-07-13 15:40:00,98.32,98.48,98.32,98.45,14000.0,72.5438,72.6619,72.5438,72.6397,14000.0
2007-07-13 15:45:00,98.47,98.48,98.25,98.39,19700.0,72.6545,72.6619,72.4922,72.5955,19700.0
2007-07-13 15:50:00,98.4,98.48,98.29,98.41,21800.0,72.6028,72.6619,72.5217,72.6102,21800.0
2007-07-13 15:55:00,98.4,98.48,98.18,98.38,35900.0,72.6028,72.6619,72.4405,72.5881,35900.0
2007-07-16 09:30:00,97.5,97.57,94.16,94.51,65000.0,71.9388,71.9904,69.4744,69.7327,65000.0
2007-07-16 09:35:00,94.32,95.74,93.4,95.26,99000.0,69.5925,70.6402,68.9137,70.286,99000.0
2007-07-16 09:40:00,95.25,95.75,94.94,95.75,50900.0,70.2787,70.6476,70.0499,70.6476,50900.0
2007-07-16 09:45:00,95.69,96.43,95.45,96.32,75600.0,70.6033,71.1493,70.4262,71.0681,75600.0
2007-07-16 09:50:00,96.11,96.72,95.61,95.61,54300.0,70.9132,71.3633,70.5443,70.5443,54300.0
2007-07-16 09:55:00,95.61,95.61,94.61,94.75,62100.0,70.5443,70.5443,69.8064,69.9097,62100.0
2007-07-16 10:00:00,94.83,94.92,94.75,94.92,34900.0,69.9688,70.0352,69.9097,70.0352,34900.0
2007-07-16 10:05:00,94.89,94.95,94.25,94.66,54900.0,70.013,70.0573,69.5408,69.8433,54900.0
2007-07-16 10:10:00,94.66,94.75,94.53,94.75,15400.0,69.8433,69.9097,69.7474,69.9097,15400.0
2007-07-16 10:15:00,94.75,95.1,94.56,94.65,40800.0,69.9097,70.168,69.7696,69.836,40800.0
2007-07-16 10:20:00,94.68,94.75,94.33,94.51,51800.0,69.8581,69.9097,69.5999,69.7327,51800.0
2007-07-16 10:25:00,94.51,94.7,94.45,94.54,23200.0,69.7327,69.8729,69.6884,69.7548,23200.0
2007-07-16 10:30:00,94.54,94.8,94.5,94.71,24900.0,69.7548,69.9466,69.7253,69.8802,24900.0
2007-07-16 10:35:00,94.71,94.75,94.06,94.2,36400.0,69.8802,69.9097,69.4006,69.5039,36400.0
2007-07-16 10:40:00,94.14,94.17,93.64,93.84,28700.0,69.4597,69.4818,69.0907,69.2383,28700.0
2007-07-16 10:45:00,93.84,93.88,93.1,93.38,49000.0,69.2383,69.2678,68.6923,68.8989,49000.0
2007-07-16 10:50:00,93.4,93.56,93.1,93.25,33300.0,68.9137,69.0317,68.6923,68.803,33300.0
2007-07-16 10:55:00,93.26,93.44,93.13,93.36,18500.0,68.8104,68.9432,68.7145,68.8842,18500.0
2007-07-16 11:00:00,93.38,93.97,93.38,93.97,54900.0,68.8989,69.3342,68.8989,69.3342,54900.0
2007-07-16 11:05:00,93.94,94.46,93.75,94.31,51000.0,69.3121,69.6958,69.1719,69.5851,51000.0
2007-07-16 11:10:00,94.3,94.32,93.97,94.08,25100.0,69.5777,69.5925,69.3342,69.4154,25100.0
2007-07-16 11:15:00,94.05,94.05,93.98,94.02,8100.0,69.3933,69.3933,69.3416,69.3711,8100.0
2007-07-16 11:20:00,94.0,94.05,93.63,93.68,17000.0,69.3564,69.3933,69.0834,69.1203,17000.0
2007-07-16 11:25:00,93.72,94.0,93.58,93.94,26400.0,69.1498,69.3564,69.0465,69.3121,26400.0
2007-07-16 11:30:00,93.95,93.99,93.83,93.83,12400.0,69.3195,69.349,69.2309,69.2309,12400.0
2007-07-16 11:35:00,93.83,93.85,93.75,93.75,11100.0,69.2309,69.2457,69.1719,69.1719,11100.0
2007-07-16 11:40:00,93.75,93.76,93.68,93.74,11000.0,69.1719,69.1793,69.1203,69.1645,11000.0
2007-07-16 11:45:00,93.73,94.18,93.72,94.06,16400.0,69.1572,69.4892,69.1498,69.4006,16400.0
2007-07-16 11:50:00,94.01,94.22,94.0,94.22,9500.0,69.3637,69.5187,69.3564,69.5187,9500.0
2007-07-16 11:55:00,94.24,94.65,94.2,94.64,13600.0,69.5334,69.836,69.5039,69.8286,13600.0
2007-07-16 12:00:00,94.64,94.85,94.38,94.44,19700.0,69.8286,69.9835,69.6367,69.681,19700.0
2007-07-16 12:05:00,94.44,94.48,94.4,94.44,6200.0,69.681,69.7105,69.6515,69.681,6200.0
2007-07-16 12:10:00,94.45,94.45,94.28,94.31,4300.0,69.6884,69.6884,69.563,69.5851,4300.0
2007-07-16 12:15:00,94.3,94.3,94.13,94.14,6400.0,69.5777,69.5777,69.4523,69.4597,6400.0
2007-07-16 12:20:00,94.14,94.28,94.14,94.23,6300.0,69.4597,69.563,69.4597,69.5261,6300.0
2007-07-16 12:25:00,94.22,94.3,94.17,94.17,3700.0,69.5187,69.5777,69.4818,69.4818,3700.0
2007-07-16 12:30:00,94.2,94.22,94.04,94.04,2800.0,69.5039,69.5187,69.3859,69.3859,2800.0
2007-07-16 12:35:00,94.04,94.27,94.03,94.19,8000.0,69.3859,69.5556,69.3785,69.4966,8000.0
2007-07-16 12:40:00,94.19,94.21,94.0,94.04,6800.0,69.4966,69.5113,69.3564,69.3859,6800.0
2007-07-16 12:45:00,94.03,94.13,94.03,94.08,3700.0,69.3785,69.4523,69.3785,69.4154,3700.0
2007-07-16 12:50:00,94.08,94.1,94.04,94.09,3800.0,69.4154,69.4301,69.3859,69.4228,3800.0
2007-07-16 12:55:00,94.08,94.22,94.07,94.07,7100.0,69.4154,69.5187,69.408,69.408,7100.0
2007-07-16 13:00:00,94.08,94.17,94.03,94.1,17900.0,69.4154,69.4818,69.3785,69.4301,17900.0
2007-07-16 13:05:00,94.07,94.15,94.02,94.02,13200.0,69.408,69.467,69.3711,69.3711,13200.0
2007-07-16 13:10:00,94.06,94.11,94.02,94.07,10700.0,69.4006,69.4375,69.3711,69.408,10700.0
2007-07-16 13:15:00,94.05,94.09,94.03,94.07,8400.0,69.3933,69.4228,69.3785,69.408,8400.0
2007-07-16 13:20:00,94.07,94.09,94.04,94.09,8300.0,69.408,69.4228,69.3859,69.4228,8300.0
2007-07-16 13:25:00,94.1,94.11,94.06,94.11,5400.0,69.4301,69.4375,69.4006,69.4375,5400.0
2007-07-16 13:30:00,94.11,94.2,94.02,94.16,19100.0,69.4375,69.5039,69.3711,69.4744,19100.0
2007-07-16 13:35:00,94.18,94.18,94.04,94.04,6300.0,69.4892,69.4892,69.3859,69.3859,6300.0
2007-07-16 13:40:00,94.06,94.1,94.06,94.08,4900.0,69.4006,69.4301,69.4006,69.4154,4900.0
2007-07-16 13:45:00,94.07,94.08,94.0,94.0,6700.0,69.408,69.4154,69.3564,69.3564,6700.0
2007-07-16 13:50:00,94.0,94.02,93.78,93.91,12700.0,69.3564,69.3711,69.194,69.29,12700.0
2007-07-16 13:55:00,93.9,94.08,93.85,93.97,13300.0,69.2826,69.4154,69.2457,69.3342,13300.0
2007-07-16 14:00:00,94.0,94.01,93.84,93.9,8000.0,69.3564,69.3637,69.2383,69.2826,8000.0
2007-07-16 14:05:00,93.9,94.03,93.88,94.03,6300.0,69.2826,69.3785,69.2678,69.3785,6300.0
2007-07-16 14:10:00,94.01,94.02,93.75,93.81,17400.0,69.3637,69.3711,69.1719,69.2162,17400.0
2007-07-16 14:15:00,93.82,93.82,93.65,93.65,9600.0,69.2236,69.2236,69.0981,69.0981,9600.0
2007-07-16 14:20:00,93.66,93.72,93.59,93.59,16700.0,69.1055,69.1498,69.0539,69.0539,16700.0
2007-07-16 14:25:00,93.58,93.64,93.55,93.57,34300.0,69.0465,69.0907,69.0243,69.0391,34300.0
2007-07-16 14:30:00,93.57,93.6,93.56,93.57,7600.0,69.0391,69.0612,69.0317,69.0391,7600.0
2007-07-16 14:35:00,93.56,93.58,93.5,93.53,11500.0,69.0317,69.0465,68.9874,69.0096,11500.0
2007-07-16 14:40:00,93.52,93.58,93.23,93.23,22000.0,69.0022,69.0465,68.7882,68.7882,22000.0
2007-07-16 14:45:00,93.24,93.38,93.24,93.34,17200.0,68.7956,68.8989,68.7956,68.8694,17200.0
2007-07-16 14:50:00,93.35,93.38,93.25,93.25,7700.0,68.8768,68.8989,68.803,68.803,7700.0
2007-07-16 14:55:00,93.26,93.54,93.23,93.54,10200.0,68.8104,69.017,68.7882,69.017,10200.0
2007-07-16 15:00:00,93.55,94.02,93.54,93.97,28800.0,69.0243,69.3711,69.017,69.3342,28800.0
2007-07-16 15:05:00,93.96,94.21,93.96,94.18,11500.0,69.3269,69.5113,69.3269,69.4892,11500.0
2007-07-16 15:10:00,94.2,94.25,94.02,94.22,14500.0,69.5039,69.5408,69.3711,69.5187,14500.0
2007-07-16 15:15:00,94.21,94.4,94.13,94.22,12000.0,69.5113,69.6515,69.4523,69.5187,12000.0
2007-07-16 15:20:00,94.25,94.44,94.25,94.4,9300.0,69.5408,69.681,69.5408,69.6515,9300.0
2007-07-16 15:25:00,94.39,94.4,94.2,94.3,12000.0,69.6441,69.6515,69.5039,69.5777,12000.0
2007-07-16 15:30:00,94.27,94.27,94.13,94.27,14000.0,69.5556,69.5556,69.4523,69.5556,14000.0
2007-07-16 15:35:00,94.24,94.44,94.22,94.37,19700.0,69.5334,69.681,69.5187,69.6294,19700.0
2007-07-16 15:40:00,94.35,94.39,94.2,94.35,23800.0,69.6146,69.6441,69.5039,69.6146,23800.0
2007-07-16 15:45:00,94.38,94.43,94.26,94.34,21300.0,69.6367,69.6736,69.5482,69.6072,21300.0
2007-07-16 15:50:00,94.34,94.44,94.27,94.44,16700.0,69.6072,69.681,69.5556,69.681,16700.0
2007-07-16 15:55:00,94.43,94.45,94.32,94.41,18300.0,69.6736,69.6884,69.5925,69.6589,18300.0
2007-07-17 09:30:00,94.63,95.0,94.22,94.8,18600.0,69.8212,70.0942,69.5187,69.9466,18600.0
2007-07-17 09:35:00,94.69,94.72,94.59,94.65,12000.0,69.8655,69.8876,69.7917,69.836,12000.0
2007-07-17 09:40:00,94.63,94.69,94.61,94.69,8500.0,69.8212,69.8655,69.8064,69.8655,8500.0
2007-07-17 09:45:00,94.67,94.7,94.61,94.66,23800.0,69.8507,69.8729,69.8064,69.8433,23800.0
2007-07-17 09:50:00,94.65,94.66,94.35,94.45,13400.0,69.836,69.8433,69.6146,69.6884,13400.0
2007-07-17 09:55:00,94.47,94.71,94.47,94.63,21500.0,69.7031,69.8802,69.7031,69.8212,21500.0
2007-07-17 10:00:00,94.66,94.68,94.64,94.64,7500.0,69.8433,69.8581,69.8286,69.8286,7500.0
2007-07-17 10:05:00,94.66,94.75,94.66,94.75,33200.0,69.8433,69.9097,69.8433,69.9097,33200.0
2007-07-17 10:10:00,94.76,94.78,94.67,94.69,9900.0,69.9171,69.9319,69.8507,69.8655,9900.0
2007-07-17 10:15:00,94.69,94.88,94.69,94.8,8200.0,69.8655,70.0057,69.8655,69.9466,8200.0
2007-07-17 10:20:00,94.83,94.87,94.73,94.76,8800.0,69.9688,69.9983,69.895,69.9171,8800.0
2007-07-17 10:25:00,94.8,94.99,94.77,94.98,18500.0,69.9466,70.0868,69.9245,70.0794,18500.0
2007-07-17 10:30:00,94.99,95.29,94.98,95.12,21200.0,70.0868,70.3082,70.0794,70.1827,21200.0
2007-07-17 10:35:00,95.1,95.4,95.1,95.4,16800.0,70.168,70.3893,70.168,70.3893,16800.0
2007-07-17 10:40:00,95.37,95.44,95.22,95.44,14600.0,70.3672,70.4188,70.2565,70.4188,14600.0
2007-07-17 10:45:00,95.48,95.64,95.33,95.47,14300.0,70.4484,70.5664,70.3377,70.441,14300.0
2007-07-17 10:50:00,95.5,95.55,95.35,95.35,6800.0,70.4631,70.5,70.3524,70.3524,6800.0
2007-07-17 10:55:00,95.36,95.52,95.31,95.52,3700.0,70.3598,70.4779,70.3229,70.4779,3700.0
2007-07-17 11:00:00,95.49,95.6,95.37,95.37,6800.0,70.4557,70.5369,70.3672,70.3672,6800.0
2007-07-17 11:05:00,95.38,95.43,95.27,95.35,8500.0,70.3746,70.4115,70.2934,70.3524,8500.0
2007-07-17 11:10:00,95.39,95.46,95.33,95.4,15600.0,70.382,70.4336,70.3377,70.3893,15600.0
2007-07-17 11:15:00,95.4,95.66,95.4,95.6,5800.0,70.3893,70.5812,70.3893,70.5369,5800.0
2007-07-17 11:20:00,95.6,95.67,95.45,95.62,6500.0,70.5369,70.5885,70.4262,70.5517,6500.0
2007-07-17 11:25:00,95.64,95.67,95.61,95.65,2500.0,70.5664,70.5885,70.5443,70.5738,2500.0
2007-07-17 11:30:00,95.6,95.6,95.47,95.47,4200.0,70.5369,70.5369,70.441,70.441,4200.0
2007-07-17 11:35:00,95.46,95.5,95.41,95.41,4900.0,70.4336,70.4631,70.3967,70.3967,4900.0
2007-07-17 11:40:00,95.43,95.51,95.41,95.51,2600.0,70.4115,70.4705,70.3967,70.4705,2600.0
2007-07-17 11:45:00,95.53,95.7,95.52,95.6,9500.0,70.4853,70.6107,70.4779,70.5369,9500.0
2007-07-17 11:50:00,95.6,95.63,95.58,95.63,5700.0,70.5369,70.559,70.5221,70.559,5700.0
2007-07-17 11:55:00,95.61,95.62,95.52,95.58,4800.0,70.5443,70.5517,70.4779,70.5221,4800.0
2007-07-17 12:00:00,95.59,95.59,95.52,95.52,2700.0,70.5295,70.5295,70.4779,70.4779,2700.0
2007-07-17 12:05:00,95.54,95.64,95.51,95.63,6600.0,70.4926,70.5664,70.4705,70.559,6600.0
2007-07-17 12:10:00,95.63,95.63,95.58,95.58,8700.0,70.559,70.559,70.5221,70.5221,8700.0
2007-07-17 12:15:00,95.57,95.58,95.47,95.48,7100.0,70.5148,70.5221,70.441,70.4484,7100.0
2007-07-17 12:20:00,95.48,95.59,95.4,95.56,7200.0,70.4484,70.5295,70.3893,70.5074,7200.0
2007-07-17 12:25:00,95.57,95.69,95.57,95.63,5400.0,70.5148,70.6033,70.5148,70.559,5400.0
2007-07-17 12:30:00,95.67,95.67,95.52,95.58,10500.0,70.5885,70.5885,70.4779,70.5221,10500.0
2007-07-17 12:35:00,95.59,95.7,95.58,95.64,16800.0,70.5295,70.6107,70.5221,70.5664,16800.0
2007-07-17 12:40:00,95.64,95.87,95.64,95.81,5700.0,70.5664,70.7361,70.5664,70.6918,5700.0
2007-07-17 12:45:00,95.85,95.94,95.77,95.87,8800.0,70.7214,70.7878,70.6623,70.7361,8800.0
2007-07-17 12:50:00,95.87,95.92,95.85,95.89,5300.0,70.7361,70.773,70.7214,70.7509,5300.0
2007-07-17 12:55:00,95.9,95.94,95.89,95.94,1300.0,70.7583,70.7878,70.7509,70.7878,1300.0
2007-07-17 13:00:00,95.94,95.94,95.85,95.91,4500.0,70.7878,70.7878,70.7214,70.7656,4500.0
2007-07-17 13:05:00,95.89,95.9,95.81,95.83,5700.0,70.7509,70.7583,70.6918,70.7066,5700.0
2007-07-17 13:10:00,95.86,95.9,95.83,95.85,3600.0,70.7287,70.7583,70.7066,70.7214,3600.0
2007-07-17 13:15:00,95.82,95.9,95.82,95.9,3200.0,70.6992,70.7583,70.6992,70.7583,3200.0
2007-07-17 13:20:00,95.88,95.88,95.79,95.8,4900.0,70.7435,70.7435,70.6771,70.6845,4900.0
2007-07-17 13:25:00,95.78,95.89,95.75,95.79,5500.0,70.6697,70.7509,70.6476,70.6771,5500.0
2007-07-17 13:30:00,95.79,95.81,95.54,95.7,68900.0,70.6771,70.6918,70.4926,70.6107,68900.0
2007-07-17 13:35:00,95.7,95.85,95.7,95.85,6800.0,70.6107,70.7214,70.6107,70.7214,6800.0
2007-07-17 13:40:00,95.85,95.89,95.83,95.83,2400.0,70.7214,70.7509,70.7066,70.7066,2400.0
2007-07-17 13:45:00,95.86,95.87,95.8,95.82,16600.0,70.7287,70.7361,70.6845,70.6992,16600.0
2007-07-17 13:50:00,95.82,95.86,95.76,95.81,4600.0,70.6992,70.7287,70.655,70.6918,4600.0
2007-07-17 13:55:00,95.82,95.87,95.75,95.79,3100.0,70.6992,70.7361,70.6476,70.6771,3100.0
2007-07-17 14:00:00,95.79,95.8,95.65,95.65,5300.0,70.6771,70.6845,70.5738,70.5738,5300.0
2007-07-17 14:05:00,95.7,95.8,95.61,95.62,6900.0,70.6107,70.6845,70.5443,70.5517,6900.0
2007-07-17 14:10:00,95.61,95.65,95.51,95.65,4800.0,70.5443,70.5738,70.4705,70.5738,4800.0
2007-07-17 14:15:00,95.62,95.67,95.59,95.66,3200.0,70.5517,70.5885,70.5295,70.5812,3200.0
2007-07-17 14:20:00,95.64,95.66,95.57,95.59,3000.0,70.5664,70.5812,70.5148,70.5295,3000.0
2007-07-17 14:25:00,95.62,95.62,95.5,95.56,3200.0,70.5517,70.5517,70.4631,70.5074,3200.0
2007-07-17 14:30:00,95.55,95.55,95.5,95.52,5500.0,70.5,70.5,70.4631,70.4779,5500.0
2007-07-17 14:35:00,95.52,95.55,95.5,95.5,4700.0,70.4779,70.5,70.4631,70.4631,4700.0
2007-07-17 14:40:00,95.5,95.53,95.45,95.47,8100.0,70.4631,70.4853,70.4262,70.441,8100.0
2007-07-17 14:45:00,95.48,95.49,95.4,95.4,7400.0,70.4484,70.4557,70.3893,70.3893,7400.0
2007-07-17 14:50:00,95.41,95.44,95.38,95.42,4700.0,70.3967,70.4188,70.3746,70.4041,4700.0
2007-07-17 14:55:00,95.41,95.51,95.41,95.51,5700.0,70.3967,70.4705,70.3967,70.4705,5700.0
2007-07-17 15:00:00,95.5,95.52,95.41,95.43,7900.0,70.4631,70.4779,70.3967,70.4115,7900.0
2007-07-17 15:05:00,95.41,95.46,95.35,95.35,9500.0,70.3967,70.4336,70.3524,70.3524,9500.0
2007-07-17 15:10:00,95.37,95.39,95.35,95.35,4900.0,70.3672,70.382,70.3524,70.3524,4900.0
2007-07-17 15:15:00,95.36,95.39,95.31,95.36,93900.0,70.3598,70.382,70.3229,70.3598,93900.0
2007-07-17 15:20:00,95.35,95.4,95.28,95.37,23200.0,70.3524,70.3893,70.3008,70.3672,23200.0
2007-07-17 15:25:00,95.34,95.4,95.34,95.39,13400.0,70.3451,70.3893,70.3451,70.382,13400.0
2007-07-17 15:30:00,95.39,95.4,95.34,95.39,15400.0,70.382,70.3893,70.3451,70.382,15400.0
2007-07-17 15:35:00,95.38,95.42,95.37,95.42,23700.0,70.3746,70.4041,70.3672,70.4041,23700.0
2007-07-17 15:40:00,95.41,95.42,95.16,95.38,51300.0,70.3967,70.4041,70.2123,70.3746,51300.0
2007-07-17 15:45:00,95.39,95.5,95.39,95.47,20700.0,70.382,70.4631,70.382,70.441,20700.0
2007-07-17 15:50:00,95.46,95.49,95.4,95.42,22200.0,70.4336,70.4557,70.3893,70.4041,22200.0
2007-07-17 15:55:00,95.42,95.5,95.4,95.41,16800.0,70.4041,70.4631,70.3893,70.3967,16800.0
2007-07-18 09:30:00,95.0,95.1,94.84,94.84,5400.0,70.0942,70.168,69.9761,69.9761,5400.0
2007-07-18 09:35:00,94.71,94.75,94.58,94.59,4900.0,69.8802,69.9097,69.7843,69.7917,4900.0
2007-07-18 09:40:00,94.57,94.57,94.34,94.38,13800.0,69.7769,69.7769,69.6072,69.6367,13800.0
2007-07-18 09:45:00,94.41,94.88,94.34,94.88,9200.0,69.6589,70.0057,69.6072,70.0057,9200.0
2007-07-18 09:50:00,94.89,94.89,94.65,94.69,22100.0,70.013,70.013,69.836,69.8655,22100.0
2007-07-18 09:55:00,94.7,94.8,94.66,94.69,29000.0,69.8729,69.9466,69.8433,69.8655,29000.0
2007-07-18 10:00:00,94.71,94.76,94.58,94.58,25700.0,69.8802,69.9171,69.7843,69.7843,25700.0
2007-07-18 10:05:00,94.56,94.63,94.5,94.57,4700.0,69.7696,69.8212,69.7253,69.7769,4700.0
2007-07-18 10:10:00,94.56,94.56,94.31,94.34,11400.0,69.7696,69.7696,69.5851,69.6072,11400.0
2007-07-18 10:15:00,94.34,94.34,94.28,94.29,10900.0,69.6072,69.6072,69.563,69.5703,10900.0
2007-07-18 10:20:00,94.31,94.34,94.25,94.31,8500.0,69.5851,69.6072,69.5408,69.5851,8500.0
2007-07-18 10:25:00,94.3,94.45,94.3,94.43,10000.0,69.5777,69.6884,69.5777,69.6736,10000.0
2007-07-18 10:30:00,94.43,94.46,94.34,94.38,14600.0,69.6736,69.6958,69.6072,69.6367,14600.0
2007-07-18 10:35:00,94.39,94.55,94.39,94.5,14800.0,69.6441,69.7622,69.6441,69.7253,14800.0
2007-07-18 10:40:00,94.51,94.59,94.47,94.54,14500.0,69.7327,69.7917,69.7031,69.7548,14500.0
2007-07-18 10:45:00,94.57,94.57,94.33,94.38,14400.0,69.7769,69.7769,69.5999,69.6367,14400.0
2007-07-18 10:50:00,94.34,94.67,94.34,94.5,11000.0,69.6072,69.8507,69.6072,69.7253,11000.0
2007-07-18 10:55:00,94.55,94.75,94.55,94.71,6100.0,69.7622,69.9097,69.7622,69.8802,6100.0
2007-07-18 11:00:00,94.71,94.81,94.7,94.72,6700.0,69.8802,69.954,69.8729,69.8876,6700.0
2007-07-18 11:05:00,94.74,94.89,94.74,94.76,12500.0,69.9024,70.013,69.9024,69.9171,12500.0
2007-07-18 11:10:00,94.78,94.95,94.75,94.84,13600.0,69.9319,70.0573,69.9097,69.9761,13600.0
2007-07-18 11:15:00,94.82,94.84,94.7,94.7,4500.0,69.9614,69.9761,69.8729,69.8729,4500.0
2007-07-18 11:20:00,94.71,94.74,94.66,94.69,3100.0,69.8802,69.9024,69.8433,69.8655,3100.0
2007-07-18 11:25:00,94.73,94.73,94.6,94.64,6500.0,69.895,69.895,69.7991,69.8286,6500.0
2007-07-18 11:30:00,94.66,94.68,94.47,94.59,14000.0,69.8433,69.8581,69.7031,69.7917,14000.0
2007-07-18 11:35:00,94.56,94.67,94.48,94.66,16400.0,69.7696,69.8507,69.7105,69.8433,16400.0
2007-07-18 11:40:00,94.65,94.75,94.59,94.73,10800.0,69.836,69.9097,69.7917,69.895,10800.0
2007-07-18 11:45:00,94.72,94.75,94.65,94.65,8900.0,69.8876,69.9097,69.836,69.836,8900.0
2007-07-18 11:50:00,94.67,94.74,94.58,94.68,8300.0,69.8507,69.9024,69.7843,69.8581,8300.0
2007-07-18 11:55:00,94.64,94.75,94.64,94.68,4600.0,69.8286,69.9097,69.8286,69.8581,4600.0
2007-07-18 12:00:00,94.67,94.74,94.63,94.73,6600.0,69.8507,69.9024,69.8212,69.895,6600.0
2007-07-18 12:05:00,94.72,94.75,94.64,94.64,5200.0,69.8876,69.9097,69.8286,69.8286,5200.0
2007-07-18 12:10:00,94.65,94.75,94.61,94.72,5000.0,69.836,69.9097,69.8064,69.8876,5000.0
2007-07-18 12:15:00,94.74,94.74,94.43,94.45,8500.0,69.9024,69.9024,69.6736,69.6884,8500.0
2007-07-18 12:20:00,94.45,94.62,94.45,94.51,6400.0,69.6884,69.8138,69.6884,69.7327,6400.0
2007-07-18 12:25:00,94.53,94.67,94.51,94.61,4300.0,69.7474,69.8507,69.7327,69.8064,4300.0
2007-07-18 12:30:00,94.62,94.75,94.54,94.72,8000.0,69.8138,69.9097,69.7548,69.8876,8000.0
2007-07-18 12:35:00,94.72,94.75,94.69,94.69,4400.0,69.8876,69.9097,69.8655,69.8655,4400.0
2007-07-18 12:40:00,94.71,94.75,94.68,94.72,3700.0,69.8802,69.9097,69.8581,69.8876,3700.0
2007-07-18 12:45:00,94.73,94.85,94.71,94.85,9600.0,69.895,69.9835,69.8802,69.9835,9600.0
2007-07-18 12:50:00,94.85,94.85,94.79,94.82,8500.0,69.9835,69.9835,69.9393,69.9614,8500.0
2007-07-18 12:55:00,94.84,94.88,94.82,94.86,3100.0,69.9761,70.0057,69.9614,69.9909,3100.0
2007-07-18 13:00:00,94.89,94.95,94.85,94.85,4700.0,70.013,70.0573,69.9835,69.9835,4700.0
2007-07-18 13:05:00,94.84,94.84,94.79,94.84,4000.0,69.9761,69.9761,69.9393,69.9761,4000.0
2007-07-18 13:10:00,94.83,94.95,94.69,94.9,7300.0,69.9688,70.0573,69.8655,70.0204,7300.0
2007-07-18 13:15:00,94.93,94.95,94.9,94.94,2700.0,70.0426,70.0573,70.0204,70.0499,2700.0
2007-07-18 13:20:00,94.95,94.99,94.93,94.94,4700.0,70.0573,70.0868,70.0426,70.0499,4700.0
2007-07-18 13:25:00,94.99,95.0,94.94,94.94,5200.0,70.0868,70.0942,70.0499,70.0499,5200.0
2007-07-18 13:30:00,94.95,95.02,94.91,95.01,6600.0,70.0573,70.109,70.0278,70.1016,6600.0
2007-07-18 13:35:00,95.02,95.08,95.0,95.07,6900.0,70.109,70.1532,70.0942,70.1458,6900.0
2007-07-18 13:40:00,95.08,95.16,95.06,95.13,11200.0,70.1532,70.2123,70.1385,70.1901,11200.0
2007-07-18 13:45:00,95.16,95.19,95.02,95.03,7900.0,70.2123,70.2344,70.109,70.1163,7900.0
2007-07-18 13:50:00,95.03,95.12,94.9,95.0,9800.0,70.1163,70.1827,70.0204,70.0942,9800.0
2007-07-18 13:55:00,94.98,95.06,94.95,95.06,2700.0,70.0794,70.1385,70.0573,70.1385,2700.0
2007-07-18 14:00:00,95.04,95.06,94.99,95.05,6500.0,70.1237,70.1385,70.0868,70.1311,6500.0
2007-07-18 14:05:00,95.05,95.09,95.02,95.09,3000.0,70.1311,70.1606,70.109,70.1606,3000.0
2007-07-18 14:10:00,95.08,95.13,95.07,95.1,3700.0,70.1532,70.1901,70.1458,70.168,3700.0
2007-07-18 14:15:00,95.09,95.09,94.88,94.91,5400.0,70.1606,70.1606,70.0057,70.0278,5400.0
2007-07-18 14:20:00,94.92,94.93,94.85,94.87,6000.0,70.0352,70.0426,69.9835,69.9983,6000.0
2007-07-18 14:25:00,94.91,94.91,94.81,94.88,4700.0,70.0278,70.0278,69.954,70.0057,4700.0
2007-07-18 14:30:00,94.86,94.9,94.86,94.89,4200.0,69.9909,70.0204,69.9909,70.013,4200.0
2007-07-18 14:35:00,94.9,94.95,94.85,94.86,6600.0,70.0204,70.0573,69.9835,69.9909,6600.0
2007-07-18 14:40:00,94.87,94.87,94.7,94.7,5900.0,69.9983,69.9983,69.8729,69.8729,5900.0
2007-07-18 14:45:00,94.72,94.9,94.69,94.86,12700.0,69.8876,70.0204,69.8655,69.9909,12700.0
2007-07-18 14:50:00,94.87,95.05,94.81,94.96,10600.0,69.9983,70.1311,69.954,70.0647,10600.0
2007-07-18 14:55:00,94.96,95.05,94.92,94.98,4900.0,70.0647,70.1311,70.0352,70.0794,4900.0
2007-07-18 15:00:00,95.01,95.01,94.86,94.87,6000.0,70.1016,70.1016,69.9909,69.9983,6000.0
2007-07-18 15:05:00,94.89,95.06,94.89,95.04,5900.0,70.013,70.1385,70.013,70.1237,5900.0
2007-07-18 15:10:00,95.02,95.07,94.92,94.92,7700.0,70.109,70.1458,70.0352,70.0352,7700.0
2007-07-18 15:15:00,94.92,95.05,94.92,95.0,3900.0,70.0352,70.1311,70.0352,70.0942,3900.0
2007-07-18 15:20:00,95.0,95.06,94.87,95.02,12200.0,70.0942,70.1385,69.9983,70.109,12200.0
2007-07-18 15:25:00,95.03,95.08,95.01,95.02,8700.0,70.1163,70.1532,70.1016,70.109,8700.0
2007-07-18 15:30:00,95.0,95.04,94.96,95.01,8400.0,70.0942,70.1237,70.0647,70.1016,8400.0
2007-07-18 15:35:00,95.03,95.2,95.02,95.15,11600.0,70.1163,70.2418,70.109,70.2049,11600.0
2007-07-18 15:40:00,95.17,95.19,95.05,95.09,8900.0,70.2196,70.2344,70.1311,70.1606,8900.0
2007-07-18 15:45:00,95.09,95.32,95.07,95.29,13400.0,70.1606,70.3303,70.1458,70.3082,13400.0
2007-07-18 15:50:00,95.29,95.39,95.29,95.37,11100.0,70.3082,70.382,70.3082,70.3672,11100.0
2007-07-18 15:55:00,95.37,95.44,95.33,95.34,9800.0,70.3672,70.4188,70.3377,70.3451,9800.0
2007-07-19 09:30:00,95.71,95.71,95.2,95.26,8900.0,70.6181,70.6181,70.2418,70.286,8900.0
2007-07-19 09:35:00,95.26,95.26,94.94,95.09,7200.0,70.286,70.286,70.0499,70.1606,7200.0
2007-07-19 09:40:00,95.09,95.1,94.84,94.94,8400.0,70.1606,70.168,69.9761,70.0499,8400.0
2007-07-19 09:45:00,94.94,95.06,94.89,95.03,10400.0,70.0499,70.1385,70.013,70.1163,10400.0
2007-07-19 09:50:00,95.08,95.14,95.08,95.09,11500.0,70.1532,70.1975,70.1532,70.1606,11500.0
2007-07-19 09:55:00,95.09,95.1,94.96,94.97,7700.0,70.1606,70.168,70.0647,70.0721,7700.0
2007-07-19 10:00:00,94.97,95.0,94.95,94.97,4600.0,70.0721,70.0942,70.0573,70.0721,4600.0
2007-07-19 10:05:00,94.99,95.05,94.96,95.0,14000.0,70.0868,70.1311,70.0647,70.0942,14000.0
2007-07-19 10:10:00,95.01,95.01,94.91,94.91,7800.0,70.1016,70.1016,70.0278,70.0278,7800.0
2007-07-19 10:15:00,94.92,95.0,94.91,94.95,5300.0,70.0352,70.0942,70.0278,70.0573,5300.0
2007-07-19 10:20:00,94.94,94.96,94.83,94.94,4700.0,70.0499,70.0647,69.9688,70.0499,4700.0
2007-07-19 10:25:00,94.9,95.05,94.9,95.02,21700.0,70.0204,70.1311,70.0204,70.109,21700.0
2007-07-19 10:30:00,95.01,95.05,94.89,94.92,7700.0,70.1016,70.1311,70.013,70.0352,7700.0
2007-07-19 10:35:00,94.94,94.97,94.74,94.8,14900.0,70.0499,70.0721,69.9024,69.9466,14900.0
2007-07-19 10:40:00,94.8,94.9,94.77,94.79,5000.0,69.9466,70.0204,69.9245,69.9393,5000.0
2007-07-19 10:45:00,94.79,94.81,94.62,94.64,6000.0,69.9393,69.954,69.8138,69.8286,6000.0
2007-07-19 10:50:00,94.59,94.66,94.55,94.63,4500.0,69.7917,69.8433,69.7622,69.8212,4500.0
2007-07-19 10:55:00,94.59,94.85,94.55,94.85,7100.0,69.7917,69.9835,69.7622,69.9835,7100.0
2007-07-19 11:00:00,94.86,94.94,94.7,94.85,5100.0,69.9909,70.0499,69.8729,69.9835,5100.0
2007-07-19 11:05:00,94.83,94.94,94.81,94.81,5100.0,69.9688,70.0499,69.954,69.954,5100.0
2007-07-19 11:10:00,94.81,94.91,94.77,94.88,4100.0,69.954,70.0278,69.9245,70.0057,4100.0
2007-07-19 11:15:00,94.85,94.99,94.81,94.99,5600.0,69.9835,70.0868,69.954,70.0868,5600.0
2007-07-19 11:20:00,94.96,95.0,94.9,94.9,3000.0,70.0647,70.0942,70.0204,70.0204,3000.0
2007-07-19 11:25:00,94.94,94.99,94.92,94.97,2700.0,70.0499,70.0868,70.0352,70.0721,2700.0
2007-07-19 11:30:00,94.98,95.0,94.93,94.98,3500.0,70.0794,70.0942,70.0426,70.0794,3500.0
2007-07-19 11:35:00,94.96,94.99,94.89,94.89,4600.0,70.0647,70.0868,70.013,70.013,4600.0
2007-07-19 11:40:00,94.93,94.98,94.79,94.86,4200.0,70.0426,70.0794,69.9393,69.9909,4200.0
2007-07-19 11:45:00,94.91,94.97,94.9,94.9,19800.0,70.0278,70.0721,70.0204,70.0204,19800.0
2007-07-19 11:50:00,94.9,94.95,94.89,94.9,2400.0,70.0204,70.0573,70.013,70.0204,2400.0
2007-07-19 11:55:00,94.95,94.95,94.84,94.84,4100.0,70.0573,70.0573,69.9761,69.9761,4100.0
2007-07-19 12:00:00,94.83,94.87,94.71,94.72,7200.0,69.9688,69.9983,69.8802,69.8876,7200.0
2007-07-19 12:05:00,94.76,94.8,94.72,94.76,6200.0,69.9171,69.9466,69.8876,69.9171,6200.0
2007-07-19 12:10:00,94.77,94.95,94.77,94.83,5700.0,69.9245,70.0573,69.9245,69.9688,5700.0
2007-07-19 12:15:00,94.85,94.86,94.8,94.84,4400.0,69.9835,69.9909,69.9466,69.9761,4400.0
2007-07-19 12:20:00,94.84,94.89,94.81,94.88,3200.0,69.9761,70.013,69.954,70.0057,3200.0
2007-07-19 12:25:00,94.88,94.95,94.87,94.87,3500.0,70.0057,70.0573,69.9983,69.9983,3500.0
2007-07-19 12:30:00,94.86,94.86,94.76,94.78,3300.0,69.9909,69.9909,69.9171,69.9319,3300.0
2007-07-19 12:35:00,94.83,94.9,94.8,94.9,4700.0,69.9688,70.0204,69.9466,70.0204,4700.0
2007-07-19 12:40:00,94.91,94.91,94.78,94.8,3000.0,70.0278,70.0278,69.9319,69.9466,3000.0
2007-07-19 12:45:00,94.85,94.88,94.85,94.86,1300.0,69.9835,70.0057,69.9835,69.9909,1300.0
2007-07-19 12:50:00,94.88,94.94,94.78,94.8,6800.0,70.0057,70.0499,69.9319,69.9466,6800.0
2007-07-19 12:55:00,94.82,94.86,94.81,94.82,3500.0,69.9614,69.9909,69.954,69.9614,3500.0
2007-07-19 13:00:00,94.84,94.89,94.76,94.76,7600.0,69.9761,70.013,69.9171,69.9171,7600.0
2007-07-19 13:05:00,94.79,94.81,94.66,94.68,38300.0,69.9393,69.954,69.8433,69.8581,38300.0
2007-07-19 13:10:00,94.73,94.8,94.72,94.74,4400.0,69.895,69.9466,69.8876,69.9024,4400.0
2007-07-19 13:15:00,94.74,94.77,94.67,94.71,5100.0,69.9024,69.9245,69.8507,69.8802,5100.0
2007-07-19 13:20:00,94.74,94.88,94.74,94.85,3500.0,69.9024,70.0057,69.9024,69.9835,3500.0
2007-07-19 13:25:00,94.81,94.81,94.66,94.7,7500.0,69.954,69.954,69.8433,69.8729,7500.0
2007-07-19 13:30:00,94.71,94.71,94.6,94.64,8600.0,69.8802,69.8802,69.7991,69.8286,8600.0
2007-07-19 13:35:00,94.67,94.73,94.64,94.69,2600.0,69.8507,69.895,69.8286,69.8655,2600.0
2007-07-19 13:40:00,94.71,94.95,94.71,94.9,4500.0,69.8802,70.0573,69.8802,70.0204,4500.0
2007-07-19 13:45:00,94.9,94.94,94.82,94.92,7300.0,70.0204,70.0499,69.9614,70.0352,7300.0
2007-07-19 13:50:00,94.97,94.97,94.85,94.88,3500.0,70.0721,70.0721,69.9835,70.0057,3500.0
2007-07-19 13:55:00,94.88,94.94,94.88,94.94,3300.0,70.0057,70.0499,70.0057,70.0499,3300.0
2007-07-19 14:00:00,94.9,94.94,94.69,94.78,6200.0,70.0204,70.0499,69.8655,69.9319,6200.0
2007-07-19 14:05:00,94.73,94.91,94.7,94.89,5400.0,69.895,70.0278,69.8729,70.013,5400.0
2007-07-19 14:10:00,94.86,94.94,94.64,94.75,9400.0,69.9909,70.0499,69.8286,69.9097,9400.0
2007-07-19 14:15:00,94.75,94.81,94.75,94.81,2100.0,69.9097,69.954,69.9097,69.954,2100.0
2007-07-19 14:20:00,94.83,94.94,94.83,94.9,4900.0,69.9688,70.0499,69.9688,70.0204,4900.0
2007-07-19 14:25:00,94.86,94.87,94.8,94.81,5000.0,69.9909,69.9983,69.9466,69.954,5000.0
2007-07-19 14:30:00,94.84,94.9,94.81,94.85,5200.0,69.9761,70.0204,69.954,69.9835,5200.0
2007-07-19 14:35:00,94.83,94.96,94.83,94.89,5200.0,69.9688,70.0647,69.9688,70.013,5200.0
2007-07-19 14:40:00,94.89,94.98,94.89,94.98,4400.0,70.013,70.0794,70.013,70.0794,4400.0
2007-07-19 14:45:00,94.94,95.0,94.94,94.95,5000.0,70.0499,70.0942,70.0499,70.0573,5000.0
2007-07-19 14:50:00,94.99,95.0,94.93,94.94,4200.0,70.0868,70.0942,70.0426,70.0499,4200.0
2007-07-19 14:55:00,94.98,95.0,94.95,94.99,5100.0,70.0794,70.0942,70.0573,70.0868,5100.0
2007-07-19 15:00:00,94.98,95.0,94.95,95.0,4800.0,70.0794,70.0942,70.0573,70.0942,4800.0
2007-07-19 15:05:00,95.0,95.01,94.95,94.99,17100.0,70.0942,70.1016,70.0573,70.0868,17100.0
2007-07-19 15:10:00,94.99,95.06,94.98,95.06,8000.0,70.0868,70.1385,70.0794,70.1385,8000.0
2007-07-19 15:15:00,95.07,95.08,95.02,95.02,8200.0,70.1458,70.1532,70.109,70.109,8200.0
2007-07-19 15:20:00,95.04,95.07,94.9,94.97,6500.0,70.1237,70.1458,70.0204,70.0721,6500.0
2007-07-19 15:25:00,94.99,95.0,94.96,95.0,9400.0,70.0868,70.0942,70.0647,70.0942,9400.0
2007-07-19 15:30:00,95.0,95.08,94.96,95.05,13500.0,70.0942,70.1532,70.0647,70.1311,13500.0
2007-07-19 15:35:00,95.03,95.03,94.93,94.97,7000.0,70.1163,70.1163,70.0426,70.0721,7000.0
2007-07-19 15:40:00,94.99,95.0,94.88,94.91,12100.0,70.0868,70.0942,70.0057,70.0278,12100.0
2007-07-19 15:45:00,94.91,94.94,94.86,94.89,9200.0,70.0278,70.0499,69.9909,70.013,9200.0
2007-07-19 15:50:00,94.9,95.0,94.9,94.96,11600.0,70.0204,70.0942,70.0204,70.0647,11600.0
2007-07-19 15:55:00,94.96,95.0,94.88,94.94,12900.0,70.0647,70.0942,70.0057,70.0499,12900.0
2007-07-20 09:30:00,94.93,94.99,94.69,94.69,68600.0,70.0426,70.0868,69.8655,69.8655,68600.0
2007-07-20 09:35:00,94.58,94.63,94.42,94.42,3700.0,69.7843,69.8212,69.6663,69.6663,3700.0
2007-07-20 09:40:00,94.4,94.45,93.86,93.94,8200.0,69.6515,69.6884,69.2531,69.3121,8200.0
2007-07-20 09:45:00,93.92,93.92,93.59,93.67,7100.0,69.2973,69.2973,69.0539,69.1129,7100.0
2007-07-20 09:50:00,93.62,93.77,93.55,93.55,7500.0,69.076,69.1867,69.0243,69.0243,7500.0
2007-07-20 09:55:00,93.59,93.59,93.33,93.36,4600.0,69.0539,69.0539,68.862,68.8842,4600.0
2007-07-20 10:00:00,93.38,93.46,93.34,93.41,3800.0,68.8989,68.9579,68.8694,68.921,3800.0
2007-07-20 10:05:00,93.39,93.46,93.36,93.42,4100.0,68.9063,68.9579,68.8842,68.9284,4100.0
2007-07-20 10:10:00,93.49,93.56,93.37,93.56,5300.0,68.9801,69.0317,68.8915,69.0317,5300.0
2007-07-20 10:15:00,93.51,93.54,93.47,93.54,4700.0,68.9948,69.017,68.9653,69.017,4700.0
2007-07-20 10:20:00,93.55,93.56,93.47,93.52,3000.0,69.0243,69.0317,68.9653,69.0022,3000.0
2007-07-20 10:25:00,93.5,93.6,93.48,93.55,4100.0,68.9874,69.0612,68.9727,69.0243,4100.0
2007-07-20 10:30:00,93.56,93.65,93.48,93.48,6200.0,69.0317,69.0981,68.9727,68.9727,6200.0
2007-07-20 10:35:00,93.48,93.56,93.4,93.53,14900.0,68.9727,69.0317,68.9137,69.0096,14900.0
2007-07-20 10:40:00,93.53,93.71,93.52,93.54,6500.0,69.0096,69.1424,69.0022,69.017,6500.0
2007-07-20 10:45:00,93.53,93.53,93.42,93.46,3100.0,69.0096,69.0096,68.9284,68.9579,3100.0
2007-07-20 10:50:00,93.48,93.59,93.39,93.53,11400.0,68.9727,69.0539,68.9063,69.0096,11400.0
2007-07-20 10:55:00,93.51,93.63,93.32,93.4,6100.0,68.9948,69.0834,68.8546,68.9137,6100.0
2007-07-20 11:00:00,93.43,93.52,93.41,93.45,5400.0,68.9358,69.0022,68.921,68.9506,5400.0
2007-07-20 11:05:00,93.44,93.58,93.42,93.58,6800.0,68.9432,69.0465,68.9284,69.0465,6800.0
2007-07-20 11:10:00,93.63,93.63,93.55,93.62,3800.0,69.0834,69.0834,69.0243,69.076,3800.0
2007-07-20 11:15:00,93.62,93.62,93.43,93.43,7300.0,69.076,69.076,68.9358,68.9358,7300.0
2007-07-20 11:20:00,93.36,93.38,93.15,93.25,13500.0,68.8842,68.8989,68.7292,68.803,13500.0
2007-07-20 11:25:00,93.24,93.36,93.15,93.25,21000.0,68.7956,68.8842,68.7292,68.803,21000.0
2007-07-20 11:30:00,93.25,93.26,93.12,93.2,6800.0,68.803,68.8104,68.7071,68.7661,6800.0
2007-07-20 11:35:00,93.21,93.24,93.03,93.07,8700.0,68.7735,68.7956,68.6407,68.6702,8700.0
2007-07-20 11:40:00,93.07,93.28,92.97,92.98,21000.0,68.6702,68.8251,68.5964,68.6038,21000.0
2007-07-20 11:45:00,92.97,92.97,92.84,92.92,12700.0,68.5964,68.5964,68.5005,68.5595,12700.0
2007-07-20 11:50:00,92.92,92.97,92.85,92.97,7700.0,68.5595,68.5964,68.5079,68.5964,7700.0
2007-07-20 11:55:00,92.96,93.05,92.9,92.91,15600.0,68.589,68.6554,68.5447,68.5521,15600.0
2007-07-20 12:00:00,92.93,93.03,92.9,92.98,13900.0,68.5669,68.6407,68.5447,68.6038,13900.0
2007-07-20 12:05:00,93.02,93.05,92.94,92.96,10300.0,68.6333,68.6554,68.5743,68.589,10300.0
2007-07-20 12:10:00,92.95,93.02,92.91,93.0,9100.0,68.5816,68.6333,68.5521,68.6185,9100.0
2007-07-20 12:15:00,93.0,93.0,92.81,92.81,9200.0,68.6185,68.6185,68.4783,68.4783,9200.0
2007-07-20 12:20:00,92.83,92.93,92.77,92.83,7500.0,68.4931,68.5669,68.4488,68.4931,7500.0
2007-07-20 12:25:00,92.86,93.05,92.81,93.01,6700.0,68.5152,68.6554,68.4783,68.6259,6700.0
2007-07-20 12:30:00,93.01,93.05,92.89,93.0,10100.0,68.6259,68.6554,68.5374,68.6185,10100.0
2007-07-20 12:35:00,93.01,93.01,92.85,92.86,4300.0,68.6259,68.6259,68.5079,68.5152,4300.0
2007-07-20 12:40:00,92.9,92.93,92.85,92.9,4400.0,68.5447,68.5669,68.5079,68.5447,4400.0
2007-07-20 12:45:00,92.85,92.86,92.75,92.75,6600.0,68.5079,68.5152,68.4341,68.4341,6600.0
2007-07-20 12:50:00,92.75,92.83,92.72,92.78,5700.0,68.4341,68.4931,68.4119,68.4562,5700.0
2007-07-20 12:55:00,92.77,92.8,92.68,92.75,9200.0,68.4488,68.471,68.3824,68.4341,9200.0
2007-07-20 13:00:00,92.77,92.85,92.71,92.8,8200.0,68.4488,68.5079,68.4046,68.471,8200.0
2007-07-20 13:05:00,92.81,92.92,92.78,92.87,6300.0,68.4783,68.5595,68.4562,68.5226,6300.0
2007-07-20 13:10:00,92.91,93.01,92.81,92.84,6700.0,68.5521,68.6259,68.4783,68.5005,6700.0
2007-07-20 13:15:00,92.87,93.04,92.87,93.0,3900.0,68.5226,68.648,68.5226,68.6185,3900.0
2007-07-20 13:20:00,93.04,93.04,92.94,93.03,6000.0,68.648,68.648,68.5743,68.6407,6000.0
2007-07-20 13:25:00,93.04,93.05,92.85,92.97,6600.0,68.648,68.6554,68.5079,68.5964,6600.0
2007-07-20 13:30:00,92.97,92.97,92.86,92.91,3900.0,68.5964,68.5964,68.5152,68.5521,3900.0
2007-07-20 13:35:00,92.93,93.05,92.89,93.05,5600.0,68.5669,68.6554,68.5374,68.6554,5600.0
2007-07-20 13:40:00,93.11,93.2,93.04,93.09,7400.0,68.6997,68.7661,68.648,68.6849,7400.0
2007-07-20 13:45:00,93.09,93.12,92.97,93.12,10400.0,68.6849,68.7071,68.5964,68.7071,10400.0
2007-07-20 13:50:00,93.18,93.23,93.1,93.18,3200.0,68.7513,68.7882,68.6923,68.7513,3200.0
2007-07-20 13:55:00,93.21,93.24,93.09,93.09,9900.0,68.7735,68.7956,68.6849,68.6849,9900.0
2007-07-20 14:00:00,93.08,93.1,92.95,93.08,9500.0,68.6776,68.6923,68.5816,68.6776,9500.0
2007-07-20 14:05:00,93.07,93.31,93.05,93.26,16900.0,68.6702,68.8473,68.6554,68.8104,16900.0
2007-07-20 14:10:00,93.23,93.3,93.2,93.28,9100.0,68.7882,68.8399,68.7661,68.8251,9100.0
2007-07-20 14:15:00,93.25,93.3,93.1,93.3,22200.0,68.803,68.8399,68.6923,68.8399,22200.0
2007-07-20 14:20:00,93.26,93.46,93.23,93.38,8000.0,68.8104,68.9579,68.7882,68.8989,8000.0
2007-07-20 14:25:00,93.41,93.41,93.3,93.34,4400.0,68.921,68.921,68.8399,68.8694,4400.0
2007-07-20 14:30:00,93.32,93.38,93.11,93.37,9700.0,68.8546,68.8989,68.6997,68.8915,9700.0
2007-07-20 14:35:00,93.35,93.35,93.24,93.3,8200.0,68.8768,68.8768,68.7956,68.8399,8200.0
2007-07-20 14:40:00,93.3,93.39,93.24,93.29,4800.0,68.8399,68.9063,68.7956,68.8325,4800.0
2007-07-20 14:45:00,93.29,93.4,93.26,93.4,2700.0,68.8325,68.9137,68.8104,68.9137,2700.0
2007-07-20 14:50:00,93.4,93.4,93.22,93.28,3200.0,68.9137,68.9137,68.7809,68.8251,3200.0
2007-07-20 14:55:00,93.27,93.42,93.27,93.42,2600.0,68.8177,68.9284,68.8177,68.9284,2600.0
2007-07-20 15:00:00,93.39,93.5,93.38,93.47,3000.0,68.9063,68.9874,68.8989,68.9653,3000.0
2007-07-20 15:05:00,93.5,93.52,93.26,93.29,10400.0,68.9874,69.0022,68.8104,68.8325,10400.0
2007-07-20 15:10:00,93.32,93.32,93.2,93.2,4800.0,68.8546,68.8546,68.7661,68.7661,4800.0
2007-07-20 15:15:00,93.18,93.31,93.18,93.31,2800.0,68.7513,68.8473,68.7513,68.8473,2800.0
2007-07-20 15:20:00,93.32,93.46,93.32,93.46,8800.0,68.8546,68.9579,68.8546,68.9579,8800.0
2007-07-20 15:25:00,93.44,93.48,93.39,93.48,3200.0,68.9432,68.9727,68.9063,68.9727,3200.0
2007-07-20 15:30:00,93.44,93.45,93.15,93.17,7800.0,68.9432,68.9506,68.7292,68.744,7800.0
2007-07-20 15:35:00,93.17,93.25,93.05,93.18,18300.0,68.744,68.803,68.6554,68.7513,18300.0
2007-07-20 15:40:00,93.18,93.2,93.11,93.2,7400.0,68.7513,68.7661,68.6997,68.7661,7400.0
2007-07-20 15:45:00,93.2,93.24,93.14,93.18,10800.0,68.7661,68.7956,68.7218,68.7513,10800.0
2007-07-20 15:50:00,93.18,93.25,93.05,93.1,15900.0,68.7513,68.803,68.6554,68.6923,15900.0
2007-07-20 15:55:00,93.1,93.26,93.1,93.17,36600.0,68.6923,68.8104,68.6923,68.744,36600.0
2007-07-23 09:30:00,93.8,93.89,93.72,93.72,8200.0,69.2088,69.2752,69.1498,69.1498,8200.0
2007-07-23 09:35:00,93.7,93.7,93.6,93.61,900.0,69.135,69.135,69.0612,69.0686,900.0
2007-07-23 09:40:00,93.71,93.85,93.61,93.85,2200.0,69.1424,69.2457,69.0686,69.2457,2200.0
2007-07-23 09:45:00,93.84,93.95,93.78,93.95,3600.0,69.2383,69.3195,69.194,69.3195,3600.0
2007-07-23 09:50:00,94.0,94.32,93.97,94.23,11900.0,69.3564,69.5925,69.3342,69.5261,11900.0
2007-07-23 09:55:00,94.23,94.63,94.16,94.48,11700.0,69.5261,69.8212,69.4744,69.7105,11700.0
2007-07-23 10:00:00,94.48,94.76,94.48,94.55,9700.0,69.7105,69.9171,69.7105,69.7622,9700.0
2007-07-23 10:05:00,94.65,94.65,94.22,94.28,6200.0,69.836,69.836,69.5187,69.563,6200.0
2007-07-23 10:10:00,94.2,94.21,94.15,94.18,4400.0,69.5039,69.5113,69.467,69.4892,4400.0
2007-07-23 10:15:00,94.16,94.38,94.15,94.21,9000.0,69.4744,69.6367,69.467,69.5113,9000.0
2007-07-23 10:20:00,94.17,94.25,94.13,94.22,7100.0,69.4818,69.5408,69.4523,69.5187,7100.0
2007-07-23 10:25:00,94.2,94.23,94.13,94.22,6100.0,69.5039,69.5261,69.4523,69.5187,6100.0
2007-07-23 10:30:00,94.22,94.27,94.17,94.24,6900.0,69.5187,69.5556,69.4818,69.5334,6900.0
2007-07-23 10:35:00,94.24,94.25,94.06,94.09,11400.0,69.5334,69.5408,69.4006,69.4228,11400.0
2007-07-23 10:40:00,94.09,94.1,94.0,94.02,10200.0,69.4228,69.4301,69.3564,69.3711,10200.0
2007-07-23 10:45:00,94.07,94.13,94.03,94.04,8200.0,69.408,69.4523,69.3785,69.3859,8200.0
2007-07-23 10:50:00,94.03,94.07,93.99,94.05,6000.0,69.3785,69.408,69.349,69.3933,6000.0
2007-07-23 10:55:00,94.08,94.22,94.05,94.22,4800.0,69.4154,69.5187,69.3933,69.5187,4800.0
2007-07-23 11:00:00,94.19,94.4,94.19,94.38,6300.0,69.4966,69.6515,69.4966,69.6367,6300.0
2007-07-23 11:05:00,94.32,94.56,94.32,94.47,8900.0,69.5925,69.7696,69.5925,69.7031,8900.0
2007-07-23 11:10:00,94.43,94.49,94.33,94.47,5400.0,69.6736,69.7179,69.5999,69.7031,5400.0
2007-07-23 11:15:00,94.51,94.6,94.44,94.56,6300.0,69.7327,69.7991,69.681,69.7696,6300.0
2007-07-23 11:20:00,94.52,94.57,94.5,94.5,3300.0,69.74,69.7769,69.7253,69.7253,3300.0
2007-07-23 11:25:00,94.5,94.6,94.48,94.57,3700.0,69.7253,69.7991,69.7105,69.7769,3700.0
2007-07-23 11:30:00,94.57,94.64,94.55,94.6,6100.0,69.7769,69.8286,69.7622,69.7991,6100.0
2007-07-23 11:35:00,94.58,94.61,94.42,94.42,8100.0,69.7843,69.8064,69.6663,69.6663,8100.0
2007-07-23 11:40:00,94.39,94.45,94.32,94.32,5000.0,69.6441,69.6884,69.5925,69.5925,5000.0
2007-07-23 11:45:00,94.31,94.31,94.25,94.26,2300.0,69.5851,69.5851,69.5408,69.5482,2300.0
2007-07-23 11:50:00,94.27,94.37,94.26,94.37,6500.0,69.5556,69.6294,69.5482,69.6294,6500.0
2007-07-23 11:55:00,94.35,94.38,94.26,94.26,3800.0,69.6146,69.6367,69.5482,69.5482,3800.0
2007-07-23 12:00:00,94.23,94.24,94.2,94.22,1600.0,69.5261,69.5334,69.5039,69.5187,1600.0
2007-07-23 12:05:00,94.28,94.28,94.2,94.2,1500.0,69.563,69.563,69.5039,69.5039,1500.0
2007-07-23 12:10:00,94.25,94.29,94.17,94.17,5500.0,69.5408,69.5703,69.4818,69.4818,5500.0
2007-07-23 12:15:00,94.16,94.16,93.99,94.05,15000.0,69.4744,69.4744,69.349,69.3933,15000.0
2007-07-23 12:20:00,94.05,94.06,93.99,93.99,14200.0,69.3933,69.4006,69.349,69.349,14200.0
2007-07-23 12:25:00,94.02,94.04,93.96,93.96,10100.0,69.3711,69.3859,69.3269,69.3269,10100.0
2007-07-23 12:30:00,93.96,93.96,93.87,93.94,3000.0,69.3269,69.3269,69.2604,69.3121,3000.0
2007-07-23 12:35:00,93.92,93.95,93.85,93.93,6600.0,69.2973,69.3195,69.2457,69.3047,6600.0
2007-07-23 12:40:00,93.92,93.93,93.86,93.9,4200.0,69.2973,69.3047,69.2531,69.2826,4200.0
2007-07-23 12:45:00,93.86,93.88,93.78,93.84,6200.0,69.2531,69.2678,69.194,69.2383,6200.0
2007-07-23 12:50:00,93.86,93.98,93.85,93.89,8800.0,69.2531,69.3416,69.2457,69.2752,8800.0
2007-07-23 12:55:00,93.92,93.92,93.81,93.81,7300.0,69.2973,69.2973,69.2162,69.2162,7300.0
2007-07-23 13:00:00,93.82,93.87,93.8,93.81,2400.0,69.2236,69.2604,69.2088,69.2162,2400.0
2007-07-23 13:05:00,93.85,93.86,93.8,93.8,4700.0,69.2457,69.2531,69.2088,69.2088,4700.0
2007-07-23 13:10:00,93.81,93.87,93.8,93.83,4200.0,69.2162,69.2604,69.2088,69.2309,4200.0
2007-07-23 13:15:00,93.82,93.88,93.82,93.82,3200.0,69.2236,69.2678,69.2236,69.2236,3200.0
2007-07-23 13:20:00,93.81,93.82,93.77,93.81,1500.0,69.2162,69.2236,69.1867,69.2162,1500.0
2007-07-23 13:25:00,93.8,93.8,93.69,93.69,3300.0,69.2088,69.2088,69.1276,69.1276,3300.0
2007-07-23 13:30:00,93.67,93.75,93.67,93.75,1300.0,69.1129,69.1719,69.1129,69.1719,1300.0
2007-07-23 13:35:00,93.74,93.79,93.71,93.71,1800.0,69.1645,69.2014,69.1424,69.1424,1800.0
2007-07-23 13:40:00,93.71,93.71,93.62,93.69,2700.0,69.1424,69.1424,69.076,69.1276,2700.0
2007-07-23 13:45:00,93.67,93.7,93.65,93.68,1900.0,69.1129,69.135,69.0981,69.1203,1900.0
2007-07-23 13:50:00,93.67,93.7,93.65,93.65,1000.0,69.1129,69.135,69.0981,69.0981,1000.0
2007-07-23 13:55:00,93.63,93.63,93.56,93.56,4500.0,69.0834,69.0834,69.0317,69.0317,4500.0
2007-07-23 14:00:00,93.6,93.6,93.4,93.45,7200.0,69.0612,69.0612,68.9137,68.9506,7200.0
2007-07-23 14:05:00,93.47,93.48,93.4,93.45,6900.0,68.9653,68.9727,68.9137,68.9506,6900.0
2007-07-23 14:10:00,93.42,93.44,93.35,93.4,5000.0,68.9284,68.9432,68.8768,68.9137,5000.0
2007-07-23 14:15:00,93.4,93.44,93.25,93.26,14400.0,68.9137,68.9432,68.803,68.8104,14400.0
2007-07-23 14:20:00,93.3,93.34,93.2,93.25,9900.0,68.8399,68.8694,68.7661,68.803,9900.0
2007-07-23 14:25:00,93.25,93.33,93.18,93.26,8100.0,68.803,68.862,68.7513,68.8104,8100.0
2007-07-23 14:30:00,93.27,93.31,93.25,93.31,2400.0,68.8177,68.8473,68.803,68.8473,2400.0
2007-07-23 14:35:00,93.27,93.34,93.24,93.25,4100.0,68.8177,68.8694,68.7956,68.803,4100.0
2007-07-23 14:40:00,93.25,93.35,93.25,93.3,6400.0,68.803,68.8768,68.803,68.8399,6400.0
2007-07-23 14:45:00,93.31,93.36,93.24,93.32,7400.0,68.8473,68.8842,68.7956,68.8546,7400.0
2007-07-23 14:50:00,93.32,93.39,93.25,93.34,6100.0,68.8546,68.9063,68.803,68.8694,6100.0
2007-07-23 14:55:00,93.34,93.45,93.34,93.43,5100.0,68.8694,68.9506,68.8694,68.9358,5100.0
2007-07-23 15:00:00,93.43,93.47,93.25,93.26,7100.0,68.9358,68.9653,68.803,68.8104,7100.0
2007-07-23 15:05:00,93.26,93.26,93.2,93.23,3500.0,68.8104,68.8104,68.7661,68.7882,3500.0
2007-07-23 15:10:00,93.22,93.25,93.19,93.23,3700.0,68.7809,68.803,68.7587,68.7882,3700.0
2007-07-23 15:15:00,93.24,93.33,93.18,93.29,3400.0,68.7956,68.862,68.7513,68.8325,3400.0
2007-07-23 15:20:00,93.2,93.26,93.18,93.26,11100.0,68.7661,68.8104,68.7513,68.8104,11100.0
2007-07-23 15:25:00,93.26,93.3,93.2,93.22,10400.0,68.8104,68.8399,68.7661,68.7809,10400.0
2007-07-23 15:30:00,93.19,93.19,93.1,93.13,11400.0,68.7587,68.7587,68.6923,68.7145,11400.0
2007-07-23 15:35:00,93.12,93.14,92.97,92.97,12600.0,68.7071,68.7218,68.5964,68.5964,12600.0
2007-07-23 15:40:00,92.97,92.99,92.85,92.87,21400.0,68.5964,68.6112,68.5079,68.5226,21400.0
2007-07-23 15:45:00,92.87,92.89,92.77,92.86,18600.0,68.5226,68.5374,68.4488,68.5152,18600.0
2007-07-23 15:50:00,92.87,92.89,92.82,92.82,25900.0,68.5226,68.5374,68.4857,68.4857,25900.0
2007-07-23 15:55:00,92.83,92.89,92.81,92.85,26200.0,68.4931,68.5374,68.4783,68.5079,26200.0
2007-07-24 09:30:00,93.51,93.51,92.51,92.99,19800.0,68.9948,68.9948,68.257,68.6112,19800.0
2007-07-24 09:35:00,92.98,93.15,92.82,92.84,5100.0,68.6038,68.7292,68.4857,68.5005,5100.0
2007-07-24 09:40:00,92.85,93.22,92.85,92.97,15800.0,68.5079,68.7809,68.5079,68.5964,15800.0
2007-07-24 09:45:00,92.95,92.99,92.84,92.88,9100.0,68.5816,68.6112,68.5005,68.53,9100.0
2007-07-24 09:50:00,92.92,92.95,92.67,92.69,11600.0,68.5595,68.5816,68.375,68.3898,11600.0
2007-07-24 09:55:00,92.71,92.81,92.59,92.72,8000.0,68.4046,68.4783,68.316,68.4119,8000.0
2007-07-24 10:00:00,92.81,92.89,92.65,92.7,7800.0,68.4783,68.5374,68.3603,68.3972,7800.0
2007-07-24 10:05:00,92.69,92.69,92.44,92.5,9200.0,68.3898,68.3898,68.2053,68.2496,9200.0
2007-07-24 10:10:00,92.58,92.7,92.53,92.59,4100.0,68.3086,68.3972,68.2718,68.316,4100.0
2007-07-24 10:15:00,92.64,92.71,92.49,92.49,10800.0,68.3529,68.4046,68.2422,68.2422,10800.0
2007-07-24 10:20:00,92.49,92.56,92.47,92.49,3400.0,68.2422,68.2939,68.2275,68.2422,3400.0
2007-07-24 10:25:00,92.51,92.53,92.43,92.53,4000.0,68.257,68.2718,68.198,68.2718,4000.0
2007-07-24 10:30:00,92.54,92.54,92.44,92.46,3900.0,68.2791,68.2791,68.2053,68.2201,3900.0
2007-07-24 10:35:00,92.47,92.57,92.4,92.5,12400.0,68.2275,68.3013,68.1758,68.2496,12400.0
2007-07-24 10:40:00,92.53,92.57,92.45,92.45,10900.0,68.2718,68.3013,68.2127,68.2127,10900.0
2007-07-24 10:45:00,92.43,92.46,92.35,92.41,4900.0,68.198,68.2201,68.1389,68.1832,4900.0
2007-07-24 10:50:00,92.42,92.5,92.41,92.5,2900.0,68.1906,68.2496,68.1832,68.2496,2900.0
2007-07-24 10:55:00,92.49,92.5,92.43,92.45,2200.0,68.2422,68.2496,68.198,68.2127,2200.0
2007-07-24 11:00:00,92.44,92.47,92.41,92.44,1000.0,68.2053,68.2275,68.1832,68.2053,1000.0
2007-07-24 11:05:00,92.48,92.5,92.45,92.47,4700.0,68.2349,68.2496,68.2127,68.2275,4700.0
2007-07-24 11:10:00,92.49,92.49,92.44,92.47,5600.0,68.2422,68.2422,68.2053,68.2275,5600.0
2007-07-24 11:15:00,92.46,92.51,92.42,92.43,5900.0,68.2201,68.257,68.1906,68.198,5900.0
2007-07-24 11:20:00,92.47,92.48,92.32,92.42,4700.0,68.2275,68.2349,68.1168,68.1906,4700.0
2007-07-24 11:25:00,92.41,92.41,92.32,92.4,1900.0,68.1832,68.1832,68.1168,68.1758,1900.0
2007-07-24 11:30:00,92.42,92.42,92.21,92.29,4100.0,68.1906,68.1906,68.0356,68.0947,4100.0
2007-07-24 11:35:00,92.31,92.42,92.22,92.26,6700.0,68.1094,68.1906,68.043,68.0725,6700.0
2007-07-24 11:40:00,92.31,92.37,92.3,92.37,5100.0,68.1094,68.1537,68.102,68.1537,5100.0
2007-07-24 11:45:00,92.39,92.42,92.08,92.15,10300.0,68.1685,68.1906,67.9397,67.9914,10300.0
2007-07-24 11:50:00,92.15,92.3,92.09,92.24,4500.0,67.9914,68.102,67.9471,68.0578,4500.0
2007-07-24 11:55:00,92.26,92.29,92.16,92.23,5900.0,68.0725,68.0947,67.9988,68.0504,5900.0
2007-07-24 12:00:00,92.24,92.24,92.07,92.14,7500.0,68.0578,68.0578,67.9323,67.984,7500.0
2007-07-24 12:05:00,92.16,92.25,92.1,92.1,8600.0,67.9988,68.0652,67.9545,67.9545,8600.0
2007-07-24 12:10:00,92.11,92.14,91.89,92.01,15200.0,67.9619,67.984,67.7995,67.8881,15200.0
2007-07-24 12:15:00,92.0,92.1,91.98,92.05,8400.0,67.8807,67.9545,67.8659,67.9176,8400.0
2007-07-24 12:20:00,92.08,92.08,92.01,92.06,9200.0,67.9397,67.9397,67.8881,67.925,9200.0
2007-07-24 12:25:00,92.06,92.08,91.96,92.07,9100.0,67.925,67.9397,67.8512,67.9323,9100.0
2007-07-24 12:30:00,92.07,92.15,91.98,92.15,13800.0,67.9323,67.9914,67.8659,67.9914,13800.0
2007-07-24 12:35:00,92.16,92.23,92.07,92.07,11200.0,67.9988,68.0504,67.9323,67.9323,11200.0
2007-07-24 12:40:00,92.08,92.1,91.98,92.09,9900.0,67.9397,67.9545,67.8659,67.9471,9900.0
2007-07-24 12:45:00,92.09,92.1,91.75,91.84,11700.0,67.9471,67.9545,67.6962,67.7626,11700.0
2007-07-24 12:50:00,91.87,91.92,91.83,91.92,5700.0,67.7848,67.8217,67.7553,67.8217,5700.0
2007-07-24 12:55:00,91.92,91.95,91.87,91.93,12700.0,67.8217,67.8438,67.7848,67.8291,12700.0
2007-07-24 13:00:00,91.87,92.0,91.85,91.88,9100.0,67.7848,67.8807,67.77,67.7922,9100.0
2007-07-24 13:05:00,91.85,91.94,91.77,91.84,6000.0,67.77,67.8364,67.711,67.7626,6000.0
2007-07-24 13:10:00,91.9,91.95,91.8,91.8,5900.0,67.8069,67.8438,67.7331,67.7331,5900.0
2007-07-24 13:15:00,91.8,91.85,91.73,91.83,6100.0,67.7331,67.77,67.6815,67.7553,6100.0
2007-07-24 13:20:00,91.85,91.89,91.79,91.87,9800.0,67.77,67.7995,67.7258,67.7848,9800.0
2007-07-24 13:25:00,91.86,91.89,91.73,91.73,8900.0,67.7774,67.7995,67.6815,67.6815,8900.0
2007-07-24 13:30:00,91.7,91.75,91.6,91.75,19400.0,67.6593,67.6962,67.5856,67.6962,19400.0
2007-07-24 13:35:00,91.75,91.79,91.6,91.64,13400.0,67.6962,67.7258,67.5856,67.6151,13400.0
2007-07-24 13:40:00,91.65,91.7,91.58,91.58,10600.0,67.6225,67.6593,67.5708,67.5708,10600.0
2007-07-24 13:45:00,91.53,91.6,91.47,91.59,11900.0,67.5339,67.5856,67.4896,67.5782,11900.0
2007-07-24 13:50:00,91.56,91.56,91.36,91.52,9200.0,67.5561,67.5561,67.4085,67.5265,9200.0
2007-07-24 13:55:00,91.49,91.53,91.44,91.52,6500.0,67.5044,67.5339,67.4675,67.5265,6500.0
2007-07-24 14:00:00,91.53,91.53,91.35,91.44,12000.0,67.5339,67.5339,67.4011,67.4675,12000.0
2007-07-24 14:05:00,91.43,91.53,91.38,91.42,8800.0,67.4601,67.5339,67.4232,67.4528,8800.0
2007-07-24 14:10:00,91.44,91.51,91.41,91.44,8400.0,67.4675,67.5192,67.4454,67.4675,8400.0
2007-07-24 14:15:00,91.41,91.41,91.13,91.18,10800.0,67.4454,67.4454,67.2388,67.2757,10800.0
2007-07-24 14:20:00,91.26,91.4,91.25,91.28,11200.0,67.3347,67.438,67.3273,67.3495,11200.0
2007-07-24 14:25:00,91.28,91.4,91.26,91.37,5600.0,67.3495,67.438,67.3347,67.4159,5600.0
2007-07-24 14:30:00,91.38,91.47,91.36,91.46,9600.0,67.4232,67.4896,67.4085,67.4823,9600.0
2007-07-24 14:35:00,91.45,91.61,91.45,91.45,14700.0,67.4749,67.5929,67.4749,67.4749,14700.0
2007-07-24 14:40:00,91.47,91.58,91.42,91.56,8000.0,67.4896,67.5708,67.4528,67.5561,8000.0
2007-07-24 14:45:00,92.45,92.45,91.48,91.49,11500.0,68.2127,68.2127,67.497,67.5044,11500.0
2007-07-24 14:50:00,91.55,91.56,91.5,91.53,9400.0,67.5487,67.5561,67.5118,67.5339,9400.0
2007-07-24 14:55:00,91.54,91.54,91.38,91.39,11300.0,67.5413,67.5413,67.4232,67.4306,11300.0
2007-07-24 15:00:00,91.38,91.43,91.28,91.33,13600.0,67.4232,67.4601,67.3495,67.3864,13600.0
2007-07-24 15:05:00,91.32,91.43,91.11,91.17,14400.0,67.379,67.4601,67.224,67.2683,14400.0
2007-07-24 15:10:00,91.13,91.38,91.1,91.33,10000.0,67.2388,67.4232,67.2166,67.3864,10000.0
2007-07-24 15:15:00,91.34,91.4,91.24,91.33,17700.0,67.3937,67.438,67.3199,67.3864,17700.0
2007-07-24 15:20:00,91.33,91.34,91.13,91.27,13300.0,67.3864,67.3937,67.2388,67.3421,13300.0
2007-07-24 15:25:00,91.23,91.27,91.1,91.1,28800.0,67.3126,67.3421,67.2166,67.2166,28800.0
2007-07-24 15:30:00,91.1,91.13,91.04,91.06,14700.0,67.2166,67.2388,67.1724,67.1871,14700.0
2007-07-24 15:35:00,91.09,91.09,90.98,90.98,16100.0,67.2093,67.2093,67.1281,67.1281,16100.0
2007-07-24 15:40:00,90.95,90.98,90.81,90.85,21900.0,67.106,67.1281,67.0027,67.0322,21900.0
2007-07-24 15:45:00,90.86,91.15,90.86,91.14,29100.0,67.0396,67.2535,67.0396,67.2462,29100.0
2007-07-24 15:50:00,91.11,91.15,91.0,91.12,20800.0,67.224,67.2535,67.1429,67.2314,20800.0
2007-07-24 15:55:00,91.13,91.25,91.12,91.18,20400.0,67.2388,67.3273,67.2314,67.2757,20400.0
2007-07-25 09:30:00,91.38,91.5,91.3,91.41,9100.0,67.4232,67.5118,67.3642,67.4454,9100.0
2007-07-25 09:35:00,91.49,91.65,91.41,91.58,5200.0,67.5044,67.6225,67.4454,67.5708,5200.0
2007-07-25 09:40:00,91.65,91.9,91.6,91.82,6400.0,67.6225,67.8069,67.5856,67.7479,6400.0
2007-07-25 09:45:00,91.88,91.92,91.7,91.72,4900.0,67.7922,67.8217,67.6593,67.6741,4900.0
2007-07-25 09:50:00,91.68,91.71,91.59,91.66,5800.0,67.6446,67.6667,67.5782,67.6298,5800.0
2007-07-25 09:55:00,91.64,91.64,91.31,91.31,3100.0,67.6151,67.6151,67.3716,67.3716,3100.0
2007-07-25 10:00:00,91.31,91.31,90.98,91.05,6700.0,67.3716,67.3716,67.1281,67.1798,6700.0
2007-07-25 10:05:00,91.02,91.02,90.8,90.83,5500.0,67.1576,67.1576,66.9953,67.0174,5500.0
2007-07-25 10:10:00,90.83,91.06,90.81,90.93,11300.0,67.0174,67.1871,67.0027,67.0912,11300.0
2007-07-25 10:15:00,90.94,90.94,90.78,90.84,6000.0,67.0986,67.0986,66.9805,67.0248,6000.0
2007-07-25 10:20:00,90.87,90.88,90.76,90.76,4600.0,67.0469,67.0543,66.9658,66.9658,4600.0
2007-07-25 10:25:00,90.76,90.92,90.74,90.82,8600.0,66.9658,67.0838,66.951,67.0101,8600.0
2007-07-25 10:30:00,90.8,90.8,90.6,90.67,6900.0,66.9953,66.9953,66.8477,66.8994,6900.0
2007-07-25 10:35:00,90.65,90.75,90.62,90.75,6900.0,66.8846,66.9584,66.8625,66.9584,6900.0
2007-07-25 10:40:00,90.71,90.74,90.6,90.6,5100.0,66.9289,66.951,66.8477,66.8477,5100.0
2007-07-25 10:45:00,90.63,90.72,90.5,90.57,17700.0,66.8699,66.9363,66.7739,66.8256,17700.0
2007-07-25 10:50:00,90.57,90.65,90.49,90.49,12000.0,66.8256,66.8846,66.7666,66.7666,12000.0
2007-07-25 10:55:00,90.5,90.62,90.42,90.58,8300.0,66.7739,66.8625,66.7149,66.833,8300.0
2007-07-25 11:00:00,90.54,90.68,90.42,90.66,9100.0,66.8035,66.9068,66.7149,66.892,9100.0
2007-07-25 11:05:00,90.69,90.72,90.56,90.65,12300.0,66.9141,66.9363,66.8182,66.8846,12300.0
2007-07-25 11:10:00,90.62,90.68,90.51,90.52,23000.0,66.8625,66.9068,66.7813,66.7887,23000.0
2007-07-25 11:15:00,90.52,90.55,90.19,90.3,14000.0,66.7887,66.8108,66.5452,66.6264,14000.0
2007-07-25 11:20:00,90.36,90.54,90.32,90.48,11800.0,66.6707,66.8035,66.6411,66.7592,11800.0
2007-07-25 11:25:00,90.51,90.69,90.46,90.46,10100.0,66.7813,66.9141,66.7444,66.7444,10100.0
2007-07-25 11:30:00,90.52,90.78,90.5,90.65,8500.0,66.7887,66.9805,66.7739,66.8846,8500.0
2007-07-25 11:35:00,90.65,90.75,90.59,90.7,10800.0,66.8846,66.9584,66.8404,66.9215,10800.0
2007-07-25 11:40:00,90.7,90.81,90.65,90.79,10000.0,66.9215,67.0027,66.8846,66.9879,10000.0
2007-07-25 11:45:00,90.83,90.84,90.76,90.84,7500.0,67.0174,67.0248,66.9658,67.0248,7500.0
2007-07-25 11:50:00,90.82,91.07,90.82,91.07,7300.0,67.0101,67.1945,67.0101,67.1945,7300.0
2007-07-25 11:55:00,91.08,91.08,90.93,90.93,5800.0,67.2019,67.2019,67.0912,67.0912,5800.0
2007-07-25 12:00:00,90.95,91.0,90.86,90.93,6300.0,67.106,67.1429,67.0396,67.0912,6300.0
2007-07-25 12:05:00,90.94,90.94,90.68,90.9,11400.0,67.0986,67.0986,66.9068,67.0691,11400.0
2007-07-25 12:10:00,90.9,90.91,90.79,90.88,11300.0,67.0691,67.0765,66.9879,67.0543,11300.0
2007-07-25 12:15:00,90.83,90.95,90.74,90.74,4900.0,67.0174,67.106,66.951,66.951,4900.0
2007-07-25 12:20:00,90.71,90.9,90.71,90.87,11200.0,66.9289,67.0691,66.9289,67.0469,11200.0
2007-07-25 12:25:00,90.87,90.97,90.83,90.83,3600.0,67.0469,67.1207,67.0174,67.0174,3600.0
2007-07-25 12:30:00,90.83,90.83,90.71,90.71,3400.0,67.0174,67.0174,66.9289,66.9289,3400.0
2007-07-25 12:35:00,90.7,90.75,90.54,90.55,11700.0,66.9215,66.9584,66.8035,66.8108,11700.0
2007-07-25 12:40:00,90.53,90.53,90.44,90.45,3800.0,66.7961,66.7961,66.7297,66.7371,3800.0
2007-07-25 12:45:00,90.49,90.51,90.43,90.43,3100.0,66.7666,66.7813,66.7223,66.7223,3100.0
2007-07-25 12:50:00,90.43,90.5,90.16,90.21,7200.0,66.7223,66.7739,66.5231,66.56,7200.0
2007-07-25 12:55:00,90.21,90.21,90.15,90.15,4700.0,66.56,66.56,66.5157,66.5157,4700.0
2007-07-25 13:00:00,90.19,90.2,90.12,90.2,9400.0,66.5452,66.5526,66.4936,66.5526,9400.0
2007-07-25 13:05:00,90.18,90.21,90.16,90.16,6400.0,66.5378,66.56,66.5231,66.5231,6400.0
2007-07-25 13:10:00,90.13,90.17,89.94,90.1,13200.0,66.501,66.5305,66.3608,66.4788,13200.0
2007-07-25 13:15:00,90.08,90.08,89.89,89.97,3500.0,66.4641,66.4641,66.3239,66.3829,3500.0
2007-07-25 13:20:00,89.97,89.99,89.91,89.92,2400.0,66.3829,66.3977,66.3386,66.346,2400.0
2007-07-25 13:25:00,89.96,89.99,89.88,89.88,1800.0,66.3755,66.3977,66.3165,66.3165,1800.0
2007-07-25 13:30:00,89.79,89.81,89.65,89.76,5200.0,66.2501,66.2648,66.1468,66.228,5200.0
2007-07-25 13:35:00,89.79,89.85,89.74,89.77,3300.0,66.2501,66.2944,66.2132,66.2353,3300.0
2007-07-25 13:40:00,89.81,89.93,89.81,89.88,4300.0,66.2648,66.3534,66.2648,66.3165,4300.0
2007-07-25 13:45:00,89.88,89.91,89.84,89.86,4100.0,66.3165,66.3386,66.287,66.3017,4100.0
2007-07-25 13:50:00,89.85,89.85,89.67,89.85,4100.0,66.2944,66.2944,66.1615,66.2944,4100.0
2007-07-25 13:55:00,89.85,89.93,89.75,89.75,6300.0,66.2944,66.3534,66.2206,66.2206,6300.0
2007-07-25 14:00:00,89.73,89.91,89.65,89.71,10900.0,66.2058,66.3386,66.1468,66.1911,10900.0
2007-07-25 14:05:00,89.72,89.93,89.71,89.77,11700.0,66.1984,66.3534,66.1911,66.2353,11700.0
2007-07-25 14:10:00,89.77,89.9,89.7,89.9,20300.0,66.2353,66.3312,66.1837,66.3312,20300.0
2007-07-25 14:15:00,89.9,89.91,89.75,89.76,8000.0,66.3312,66.3386,66.2206,66.228,8000.0
2007-07-25 14:20:00,89.75,89.9,89.7,89.88,9800.0,66.2206,66.3312,66.1837,66.3165,9800.0
2007-07-25 14:25:00,89.84,89.89,89.68,89.75,12900.0,66.287,66.3239,66.1689,66.2206,12900.0
2007-07-25 14:30:00,89.83,89.87,89.67,89.67,10200.0,66.2796,66.3091,66.1615,66.1615,10200.0
2007-07-25 14:35:00,89.66,89.73,89.57,89.67,13600.0,66.1542,66.2058,66.0878,66.1615,13600.0
2007-07-25 14:40:00,89.66,89.86,89.66,89.85,7500.0,66.1542,66.3017,66.1542,66.2944,7500.0
2007-07-25 14:45:00,89.85,90.0,89.8,89.86,14000.0,66.2944,66.405,66.2575,66.3017,14000.0
2007-07-25 14:50:00,89.8,89.9,89.79,89.83,10400.0,66.2575,66.3312,66.2501,66.2796,10400.0
2007-07-25 14:55:00,89.83,89.96,89.83,89.92,4700.0,66.2796,66.3755,66.2796,66.346,4700.0
2007-07-25 15:00:00,89.95,90.4,89.95,90.18,8800.0,66.3681,66.7002,66.3681,66.5378,8800.0
2007-07-25 15:05:00,90.17,90.35,90.15,90.31,10500.0,66.5305,66.6633,66.5157,66.6338,10500.0
2007-07-25 15:10:00,90.29,90.52,90.24,90.44,15200.0,66.619,66.7887,66.5821,66.7297,15200.0
2007-07-25 15:15:00,90.48,90.64,90.48,90.57,10100.0,66.7592,66.8772,66.7592,66.8256,10100.0
2007-07-25 15:20:00,90.58,90.61,90.52,90.53,8600.0,66.833,66.8551,66.7887,66.7961,8600.0
2007-07-25 15:25:00,90.53,90.54,90.38,90.45,11200.0,66.7961,66.8035,66.6854,66.7371,11200.0
2007-07-25 15:30:00,90.45,90.47,90.34,90.41,8700.0,66.7371,66.7518,66.6559,66.7075,8700.0
2007-07-25 15:35:00,90.41,90.44,90.28,90.28,7500.0,66.7075,66.7297,66.6116,66.6116,7500.0
2007-07-25 15:40:00,90.25,90.44,90.23,90.43,9300.0,66.5895,66.7297,66.5747,66.7223,9300.0
2007-07-25 15:45:00,90.43,90.44,90.29,90.42,10200.0,66.7223,66.7297,66.619,66.7149,10200.0
2007-07-25 15:50:00,90.42,90.51,90.42,90.47,7400.0,66.7149,66.7813,66.7149,66.7518,7400.0
2007-07-25 15:55:00,90.47,90.51,90.44,90.49,10400.0,66.7518,66.7813,66.7297,66.7666,10400.0
2007-07-26 09:30:00,90.0,90.1,89.83,90.1,6300.0,66.405,66.4788,66.2796,66.4788,6300.0
2007-07-26 09:35:00,89.88,89.9,89.6,89.69,5400.0,66.3165,66.3312,66.1099,66.1763,5400.0
2007-07-26 09:40:00,89.64,89.79,89.47,89.56,6000.0,66.1394,66.2501,66.014,66.0804,6000.0
2007-07-26 09:45:00,89.58,89.83,89.45,89.83,12900.0,66.0951,66.2796,65.9992,66.2796,12900.0
2007-07-26 09:50:00,89.79,90.1,89.79,89.96,6300.0,66.2501,66.4788,66.2501,66.3755,6300.0
2007-07-26 09:55:00,89.92,90.07,89.67,89.81,7000.0,66.346,66.4567,66.1615,66.2648,7000.0
2007-07-26 10:00:00,89.69,89.87,89.57,89.83,6700.0,66.1763,66.3091,66.0878,66.2796,6700.0
2007-07-26 10:05:00,89.88,89.98,89.75,89.98,4900.0,66.3165,66.3903,66.2206,66.3903,4900.0
2007-07-26 10:10:00,90.0,90.36,89.94,90.32,13600.0,66.405,66.6707,66.3608,66.6411,13600.0
2007-07-26 10:15:00,90.32,90.32,89.76,89.76,8700.0,66.6411,66.6411,66.228,66.228,8700.0
2007-07-26 10:20:00,89.79,89.9,89.45,89.46,12800.0,66.2501,66.3312,65.9992,66.0066,12800.0
2007-07-26 10:25:00,89.43,89.65,89.42,89.51,6600.0,65.9845,66.1468,65.9771,66.0435,6600.0
2007-07-26 10:30:00,89.53,89.66,89.52,89.52,4400.0,66.0582,66.1542,66.0509,66.0509,4400.0
2007-07-26 10:35:00,89.5,89.59,89.44,89.59,6000.0,66.0361,66.1025,65.9918,66.1025,6000.0
2007-07-26 10:40:00,89.52,89.65,89.44,89.51,6400.0,66.0509,66.1468,65.9918,66.0435,6400.0
2007-07-26 10:45:00,89.59,89.67,89.52,89.55,6600.0,66.1025,66.1615,66.0509,66.073,6600.0
2007-07-26 10:50:00,89.53,89.68,89.47,89.63,5900.0,66.0582,66.1689,66.014,66.132,5900.0
2007-07-26 10:55:00,89.59,89.69,89.59,89.6,2500.0,66.1025,66.1763,66.1025,66.1099,2500.0
2007-07-26 11:00:00,89.55,89.59,89.35,89.35,3300.0,66.073,66.1025,65.9254,65.9254,3300.0
2007-07-26 11:05:00,89.4,89.44,89.25,89.3,7700.0,65.9623,65.9918,65.8517,65.8885,7700.0
2007-07-26 11:10:00,89.38,89.39,89.28,89.3,2000.0,65.9476,65.955,65.8738,65.8885,2000.0
2007-07-26 11:15:00,89.27,89.3,88.95,88.98,9700.0,65.8664,65.8885,65.6303,65.6524,9700.0
2007-07-26 11:20:00,88.99,89.01,88.95,89.01,1800.0,65.6598,65.6746,65.6303,65.6746,1800.0
2007-07-26 11:25:00,89.02,89.05,88.96,88.96,2800.0,65.682,65.7041,65.6377,65.6377,2800.0
2007-07-26 11:30:00,88.97,89.03,88.77,88.87,4200.0,65.6451,65.6893,65.4975,65.5713,4200.0
2007-07-26 11:35:00,88.83,89.09,88.83,89.09,4200.0,65.5418,65.7336,65.5418,65.7336,4200.0
2007-07-26 11:40:00,89.02,89.23,89.0,89.2,8500.0,65.682,65.8369,65.6672,65.8148,8500.0
2007-07-26 11:45:00,89.21,89.23,89.09,89.09,11800.0,65.8221,65.8369,65.7336,65.7336,11800.0
2007-07-26 11:50:00,89.11,89.23,89.11,89.23,7800.0,65.7484,65.8369,65.7484,65.8369,7800.0
2007-07-26 11:55:00,89.2,89.41,89.2,89.41,7300.0,65.8148,65.9697,65.8148,65.9697,7300.0
2007-07-26 12:00:00,89.44,89.45,89.33,89.36,4900.0,65.9918,65.9992,65.9107,65.9328,4900.0
2007-07-26 12:05:00,89.26,89.41,89.25,89.41,6200.0,65.859,65.9697,65.8517,65.9697,6200.0
2007-07-26 12:10:00,89.41,89.45,89.2,89.23,5700.0,65.9697,65.9992,65.8148,65.8369,5700.0
2007-07-26 12:15:00,89.18,89.37,89.16,89.33,2800.0,65.8,65.9402,65.7853,65.9107,2800.0
2007-07-26 12:20:00,89.35,89.35,89.11,89.13,4600.0,65.9254,65.9254,65.7484,65.7631,4600.0
2007-07-26 12:25:00,89.15,89.25,89.13,89.21,3800.0,65.7779,65.8517,65.7631,65.8221,3800.0
2007-07-26 12:30:00,89.22,89.22,89.06,89.06,8200.0,65.8295,65.8295,65.7115,65.7115,8200.0
2007-07-26 12:35:00,89.06,89.1,88.92,89.0,10900.0,65.7115,65.741,65.6082,65.6672,10900.0
2007-07-26 12:40:00,88.96,89.02,88.93,88.99,9600.0,65.6377,65.682,65.6155,65.6598,9600.0
2007-07-26 12:45:00,89.0,89.13,88.93,89.11,7300.0,65.6672,65.7631,65.6155,65.7484,7300.0
2007-07-26 12:50:00,89.14,89.16,89.04,89.07,4800.0,65.7705,65.7853,65.6967,65.7188,4800.0
2007-07-26 12:55:00,89.11,89.29,89.06,89.16,9500.0,65.7484,65.8812,65.7115,65.7853,9500.0
2007-07-26 13:00:00,89.17,89.17,88.87,89.04,4700.0,65.7926,65.7926,65.5713,65.6967,4700.0
2007-07-26 13:05:00,89.05,89.14,88.85,88.96,6600.0,65.7041,65.7705,65.5565,65.6377,6600.0
2007-07-26 13:10:00,88.96,89.1,88.81,89.06,9700.0,65.6377,65.741,65.527,65.7115,9700.0
2007-07-26 13:15:00,89.07,89.16,88.91,88.97,8600.0,65.7188,65.7853,65.6008,65.6451,8600.0
2007-07-26 13:20:00,88.92,89.06,88.81,89.01,7000.0,65.6082,65.7115,65.527,65.6746,7000.0
2007-07-26 13:25:00,88.91,88.91,88.8,88.87,4400.0,65.6008,65.6008,65.5196,65.5713,4400.0
2007-07-26 13:30:00,88.84,88.99,88.64,88.81,7300.0,65.5491,65.6598,65.4016,65.527,7300.0
2007-07-26 13:35:00,88.76,88.79,88.5,88.54,8600.0,65.4901,65.5123,65.2983,65.3278,8600.0
2007-07-26 13:40:00,88.57,88.68,88.48,88.66,8600.0,65.3499,65.4311,65.2835,65.4163,8600.0
2007-07-26 13:45:00,88.66,88.9,88.6,88.6,8700.0,65.4163,65.5934,65.3721,65.3721,8700.0
2007-07-26 13:50:00,88.52,88.63,88.42,88.44,7100.0,65.313,65.3942,65.2393,65.254,7100.0
2007-07-26 13:55:00,88.42,88.43,88.16,88.16,14300.0,65.2393,65.2466,65.0474,65.0474,14300.0
2007-07-26 14:00:00,88.19,88.39,88.19,88.32,4900.0,65.0696,65.2171,65.0696,65.1655,4900.0
2007-07-26 14:05:00,88.29,88.3,88.0,88.15,12600.0,65.1433,65.1507,64.9294,65.04,12600.0
2007-07-26 14:10:00,87.97,88.14,87.84,87.84,7000.0,64.9072,65.0327,64.8113,64.8113,7000.0
2007-07-26 14:15:00,87.88,87.98,87.72,87.83,9100.0,64.8408,64.9146,64.7228,64.8039,9100.0
2007-07-26 14:20:00,87.88,87.91,87.39,87.43,20500.0,64.8408,64.863,64.4793,64.5088,20500.0
2007-07-26 14:25:00,87.37,87.81,87.36,87.78,20900.0,64.4645,64.7892,64.4572,64.767,20900.0
2007-07-26 14:30:00,87.79,88.05,87.76,87.97,10800.0,64.7744,64.9663,64.7523,64.9072,10800.0
2007-07-26 14:35:00,87.96,87.98,87.59,87.76,11500.0,64.8999,64.9146,64.6269,64.7523,11500.0
2007-07-26 14:40:00,87.78,87.95,87.69,87.72,14500.0,64.767,64.8925,64.7006,64.7228,14500.0
2007-07-26 14:45:00,87.71,87.87,87.51,87.51,18600.0,64.7154,64.8334,64.5678,64.5678,18600.0
2007-07-26 14:50:00,87.52,87.7,87.45,87.61,15300.0,64.5752,64.708,64.5236,64.6416,15300.0
2007-07-26 14:55:00,87.61,88.0,87.52,87.73,17200.0,64.6416,64.9294,64.5752,64.7301,17200.0
2007-07-26 15:00:00,87.76,88.03,87.71,87.76,16700.0,64.7523,64.9515,64.7154,64.7523,16700.0
2007-07-26 15:05:00,87.79,88.07,87.75,87.92,11200.0,64.7744,64.981,64.7449,64.8703,11200.0
2007-07-26 15:10:00,87.92,87.93,87.77,87.88,11900.0,64.8703,64.8777,64.7597,64.8408,11900.0
2007-07-26 15:15:00,87.89,88.24,87.89,88.2,13900.0,64.8482,65.1064,64.8482,65.0769,13900.0
2007-07-26 15:20:00,88.2,88.63,88.16,88.61,16100.0,65.0769,65.3942,65.0474,65.3794,16100.0
2007-07-26 15:25:00,88.6,88.6,88.2,88.27,10900.0,65.3721,65.3721,65.0769,65.1286,10900.0
2007-07-26 15:30:00,88.26,88.36,88.2,88.21,9300.0,65.1212,65.195,65.0769,65.0843,9300.0
2007-07-26 15:35:00,88.2,88.27,88.03,88.16,14100.0,65.0769,65.1286,64.9515,65.0474,14100.0
2007-07-26 15:40:00,88.13,88.29,88.04,88.29,13000.0,65.0253,65.1433,64.9589,65.1433,13000.0
2007-07-26 15:45:00,88.29,88.65,88.29,88.62,11000.0,65.1433,65.409,65.1433,65.3868,11000.0
2007-07-26 15:50:00,88.6,88.66,88.4,88.55,17000.0,65.3721,65.4163,65.2245,65.3352,17000.0
2007-07-26 15:55:00,88.52,88.61,88.41,88.6,18900.0,65.313,65.3794,65.2319,65.3721,18900.0
2007-07-27 09:30:00,88.08,88.31,87.95,88.1,14800.0,64.9884,65.1581,64.8925,65.0031,14800.0
2007-07-27 09:35:00,88.02,88.13,87.88,87.89,7300.0,64.9441,65.0253,64.8408,64.8482,7300.0
2007-07-27 09:40:00,87.77,87.8,87.25,87.39,14300.0,64.7597,64.7818,64.376,64.4793,14300.0
2007-07-27 09:45:00,87.37,88.61,87.3,87.47,7000.0,64.4645,65.3794,64.4129,64.5383,7000.0
2007-07-27 09:50:00,87.47,87.75,87.33,87.62,15300.0,64.5383,64.7449,64.435,64.649,15300.0
2007-07-27 09:55:00,87.62,87.9,87.62,87.85,12700.0,64.649,64.8556,64.649,64.8187,12700.0
2007-07-27 10:00:00,87.81,88.05,87.76,88.05,11700.0,64.7892,64.9663,64.7523,64.9663,11700.0
2007-07-27 10:05:00,88.07,88.3,88.06,88.17,7600.0,64.981,65.1507,64.9736,65.0548,7600.0
2007-07-27 10:10:00,88.24,88.52,88.24,88.45,18000.0,65.1064,65.313,65.1064,65.2614,18000.0
2007-07-27 10:15:00,88.49,88.55,88.39,88.42,22800.0,65.2909,65.3352,65.2171,65.2393,22800.0
2007-07-27 10:20:00,88.44,88.66,88.37,88.66,14800.0,65.254,65.4163,65.2024,65.4163,14800.0
2007-07-27 10:25:00,88.62,88.67,88.39,88.4,16300.0,65.3868,65.4237,65.2171,65.2245,16300.0
2007-07-27 10:30:00,88.4,88.58,88.31,88.35,14300.0,65.2245,65.3573,65.1581,65.1876,14300.0
2007-07-27 10:35:00,88.36,88.38,88.13,88.19,10700.0,65.195,65.2097,65.0253,65.0696,10700.0
2007-07-27 10:40:00,88.2,88.21,88.02,88.13,7500.0,65.0769,65.0843,64.9441,65.0253,7500.0
2007-07-27 10:45:00,88.12,88.12,87.99,88.1,6800.0,65.0179,65.0179,64.922,65.0031,6800.0
2007-07-27 10:50:00,88.07,88.15,88.0,88.1,16600.0,64.981,65.04,64.9294,65.0031,16600.0
2007-07-27 10:55:00,88.09,88.12,88.0,88.0,4800.0,64.9958,65.0179,64.9294,64.9294,4800.0
2007-07-27 11:00:00,88.03,88.2,88.02,88.11,4700.0,64.9515,65.0769,64.9441,65.0105,4700.0
2007-07-27 11:05:00,88.16,88.48,88.08,88.39,14900.0,65.0474,65.2835,64.9884,65.2171,14900.0
2007-07-27 11:10:00,88.45,88.53,88.43,88.43,5700.0,65.2614,65.3204,65.2466,65.2466,5700.0
2007-07-27 11:15:00,88.45,88.47,88.31,88.45,6100.0,65.2614,65.2761,65.1581,65.2614,6100.0
2007-07-27 11:20:00,88.45,88.45,88.26,88.37,3900.0,65.2614,65.2614,65.1212,65.2024,3900.0
2007-07-27 11:25:00,88.38,88.56,88.38,88.39,3300.0,65.2097,65.3426,65.2097,65.2171,3300.0
2007-07-27 11:30:00,88.44,88.5,88.38,88.46,5100.0,65.254,65.2983,65.2097,65.2688,5100.0
2007-07-27 11:35:00,88.43,88.43,88.11,88.29,15100.0,65.2466,65.2466,65.0105,65.1433,15100.0
2007-07-27 11:40:00,88.21,88.39,88.1,88.26,14000.0,65.0843,65.2171,65.0031,65.1212,14000.0
2007-07-27 11:45:00,88.27,88.27,88.1,88.1,17400.0,65.1286,65.1286,65.0031,65.0031,17400.0
2007-07-27 11:50:00,88.04,88.06,87.76,87.84,20400.0,64.9589,64.9736,64.7523,64.8113,20400.0
2007-07-27 11:55:00,87.81,87.86,87.62,87.62,17400.0,64.7892,64.8261,64.649,64.649,17400.0
2007-07-27 12:00:00,87.59,87.77,87.5,87.5,49900.0,64.6269,64.7597,64.5604,64.5604,49900.0
2007-07-27 12:05:00,87.44,87.59,87.39,87.58,8000.0,64.5162,64.6269,64.4793,64.6195,8000.0
2007-07-27 12:10:00,87.52,87.57,87.43,87.47,6900.0,64.5752,64.6121,64.5088,64.5383,6900.0
2007-07-27 12:15:00,87.44,87.59,87.28,87.53,9300.0,64.5162,64.6269,64.3981,64.5826,9300.0
2007-07-27 12:20:00,87.61,87.67,87.58,87.62,4800.0,64.6416,64.6859,64.6195,64.649,4800.0
2007-07-27 12:25:00,87.59,87.73,87.46,87.62,5600.0,64.6269,64.7301,64.5309,64.649,5600.0
2007-07-27 12:30:00,87.63,87.64,87.3,87.3,15400.0,64.6564,64.6637,64.4129,64.4129,15400.0
2007-07-27 12:35:00,87.35,87.52,87.35,87.52,5400.0,64.4498,64.5752,64.4498,64.5752,5400.0
2007-07-27 12:40:00,87.49,87.84,87.49,87.73,11100.0,64.5531,64.8113,64.5531,64.7301,11100.0
2007-07-27 12:45:00,87.7,87.82,87.54,87.77,8800.0,64.708,64.7966,64.59,64.7597,8800.0
2007-07-27 12:50:00,87.76,87.94,87.7,87.76,5100.0,64.7523,64.8851,64.708,64.7523,5100.0
2007-07-27 12:55:00,87.72,87.72,87.64,87.7,3300.0,64.7228,64.7228,64.6637,64.708,3300.0
2007-07-27 13:00:00,87.67,87.91,87.61,87.91,2500.0,64.6859,64.863,64.6416,64.863,2500.0
2007-07-27 13:05:00,87.93,87.98,87.87,87.9,11500.0,64.8777,64.9146,64.8334,64.8556,11500.0
2007-07-27 13:10:00,87.9,87.9,87.74,87.82,4700.0,64.8556,64.8556,64.7375,64.7966,4700.0
2007-07-27 13:15:00,87.88,88.0,87.88,87.99,6900.0,64.8408,64.9294,64.8408,64.922,6900.0
2007-07-27 13:20:00,88.01,88.02,87.9,87.97,6600.0,64.9367,64.9441,64.8556,64.9072,6600.0
2007-07-27 13:25:00,87.93,87.94,87.81,87.84,2100.0,64.8777,64.8851,64.7892,64.8113,2100.0
2007-07-27 13:30:00,87.81,87.81,87.58,87.63,6200.0,64.7892,64.7892,64.6195,64.6564,6200.0
2007-07-27 13:35:00,87.63,87.85,87.63,87.79,3100.0,64.6564,64.8187,64.6564,64.7744,3100.0
2007-07-27 13:40:00,87.8,87.95,87.69,87.8,15400.0,64.7818,64.8925,64.7006,64.7818,15400.0
2007-07-27 13:45:00,87.8,87.89,87.77,87.85,14900.0,64.7818,64.8482,64.7597,64.8187,14900.0
2007-07-27 13:50:00,87.85,87.94,87.82,87.87,9500.0,64.8187,64.8851,64.7966,64.8334,9500.0
2007-07-27 13:55:00,87.85,87.92,87.84,87.84,9400.0,64.8187,64.8703,64.8113,64.8113,9400.0
2007-07-27 14:00:00,87.83,87.86,87.7,87.84,7800.0,64.8039,64.8261,64.708,64.8113,7800.0
2007-07-27 14:05:00,87.85,87.89,87.74,87.86,4100.0,64.8187,64.8482,64.7375,64.8261,4100.0
2007-07-27 14:10:00,87.83,87.87,87.6,87.66,7300.0,64.8039,64.8334,64.6342,64.6785,7300.0
2007-07-27 14:15:00,87.67,87.78,87.6,87.73,7400.0,64.6859,64.767,64.6342,64.7301,7400.0
2007-07-27 14:20:00,87.7,87.78,87.62,87.66,5800.0,64.708,64.767,64.649,64.6785,5800.0
2007-07-27 14:25:00,87.64,87.69,87.5,87.63,14100.0,64.6637,64.7006,64.5604,64.6564,14100.0
2007-07-27 14:30:00,87.67,87.76,87.6,87.74,8000.0,64.6859,64.7523,64.6342,64.7375,8000.0
2007-07-27 14:35:00,87.74,87.83,87.7,87.78,12800.0,64.7375,64.8039,64.708,64.767,12800.0
2007-07-27 14:40:00,87.76,87.9,87.72,87.74,23300.0,64.7523,64.8556,64.7228,64.7375,23300.0
2007-07-27 14:45:00,87.76,87.82,87.65,87.71,19600.0,64.7523,64.7966,64.6711,64.7154,19600.0
2007-07-27 14:50:00,87.74,87.87,87.66,87.85,24100.0,64.7375,64.8334,64.6785,64.8187,24100.0
2007-07-27 14:55:00,87.85,87.88,87.8,87.84,10500.0,64.8187,64.8408,64.7818,64.8113,10500.0
2007-07-27 15:00:00,87.83,87.86,87.75,87.81,7400.0,64.8039,64.8261,64.7449,64.7892,7400.0
2007-07-27 15:05:00,87.79,87.9,87.75,87.8,9800.0,64.7744,64.8556,64.7449,64.7818,9800.0
2007-07-27 15:10:00,87.8,87.9,87.7,87.9,8400.0,64.7818,64.8556,64.708,64.8556,8400.0
2007-07-27 15:15:00,87.9,87.9,87.56,87.78,13700.0,64.8556,64.8556,64.6047,64.767,13700.0
2007-07-27 15:20:00,87.76,87.78,87.59,87.7,9900.0,64.7523,64.767,64.6269,64.708,9900.0
2007-07-27 15:25:00,87.65,87.74,87.62,87.66,8000.0,64.6711,64.7375,64.649,64.6785,8000.0
2007-07-27 15:30:00,87.66,87.73,87.6,87.7,20800.0,64.6785,64.7301,64.6342,64.708,20800.0
2007-07-27 15:35:00,87.69,87.71,87.6,87.68,26100.0,64.7006,64.7154,64.6342,64.6933,26100.0
2007-07-27 15:40:00,87.65,87.65,87.53,87.57,20500.0,64.6711,64.6711,64.5826,64.6121,20500.0
2007-07-27 15:45:00,87.57,87.63,87.27,87.28,32100.0,64.6121,64.6564,64.3907,64.3981,32100.0
2007-07-27 15:50:00,87.27,87.3,87.01,87.05,17000.0,64.3907,64.4129,64.1989,64.2284,17000.0
2007-07-27 15:55:00,87.05,87.18,86.85,86.86,23800.0,64.2284,64.3243,64.0809,64.0882,23800.0
2007-07-30 09:30:00,86.69,87.26,86.5,87.13,12900.0,63.9628,64.3834,63.8226,64.2874,12900.0
2007-07-30 09:35:00,87.1,87.75,86.96,87.31,7900.0,64.2653,64.7449,64.162,64.4203,7900.0
2007-07-30 09:40:00,87.34,87.4,87.14,87.24,2900.0,64.4424,64.4867,64.2948,64.3686,2900.0
2007-07-30 09:45:00,87.32,87.34,86.9,86.91,14900.0,64.4276,64.4424,64.1177,64.1251,14900.0
2007-07-30 09:50:00,86.92,87.15,86.84,87.0,9300.0,64.1325,64.3022,64.0735,64.1915,9300.0
2007-07-30 09:55:00,87.04,87.35,87.04,87.09,12200.0,64.221,64.4498,64.221,64.2579,12200.0
2007-07-30 10:00:00,87.24,87.72,87.24,87.66,18100.0,64.3686,64.7228,64.3686,64.6785,18100.0
2007-07-30 10:05:00,87.71,87.86,87.53,87.86,9100.0,64.7154,64.8261,64.5826,64.8261,9100.0
2007-07-30 10:10:00,87.86,88.0,87.82,87.93,6200.0,64.8261,64.9294,64.7966,64.8777,6200.0
2007-07-30 10:15:00,87.95,88.07,87.87,87.98,6100.0,64.8925,64.981,64.8334,64.9146,6100.0
2007-07-30 10:20:00,88.04,88.05,87.97,88.0,3300.0,64.9589,64.9663,64.9072,64.9294,3300.0
2007-07-30 10:25:00,88.0,88.04,87.87,87.99,3600.0,64.9294,64.9589,64.8334,64.922,3600.0
2007-07-30 10:30:00,88.03,88.03,87.76,87.8,9400.0,64.9515,64.9515,64.7523,64.7818,9400.0
2007-07-30 10:35:00,87.79,87.8,87.65,87.68,11400.0,64.7744,64.7818,64.6711,64.6933,11400.0
2007-07-30 10:40:00,87.67,87.67,87.54,87.61,6900.0,64.6859,64.6859,64.59,64.6416,6900.0
2007-07-30 10:45:00,87.66,87.75,87.58,87.75,7800.0,64.6785,64.7449,64.6195,64.7449,7800.0
2007-07-30 10:50:00,87.8,87.9,87.73,87.83,3600.0,64.7818,64.8556,64.7301,64.8039,3600.0
2007-07-30 10:55:00,87.85,87.86,87.67,87.67,2000.0,64.8187,64.8261,64.6859,64.6859,2000.0
2007-07-30 11:00:00,87.69,88.0,87.67,87.92,3600.0,64.7006,64.9294,64.6859,64.8703,3600.0
2007-07-30 11:05:00,87.92,87.92,87.55,87.64,9600.0,64.8703,64.8703,64.5973,64.6637,9600.0
2007-07-30 11:10:00,87.68,87.75,87.46,87.75,9900.0,64.6933,64.7449,64.5309,64.7449,9900.0
2007-07-30 11:15:00,87.73,87.77,87.67,87.75,4500.0,64.7301,64.7597,64.6859,64.7449,4500.0
2007-07-30 11:20:00,87.72,87.77,87.55,87.6,4800.0,64.7228,64.7597,64.5973,64.6342,4800.0
2007-07-30 11:25:00,87.61,87.73,87.6,87.68,5500.0,64.6416,64.7301,64.6342,64.6933,5500.0
2007-07-30 11:30:00,87.65,87.66,87.47,87.59,4800.0,64.6711,64.6785,64.5383,64.6269,4800.0
2007-07-30 11:35:00,87.6,87.69,87.51,87.51,7900.0,64.6342,64.7006,64.5678,64.5678,7900.0
2007-07-30 11:40:00,87.5,87.5,87.35,87.43,7100.0,64.5604,64.5604,64.4498,64.5088,7100.0
2007-07-30 11:45:00,87.48,87.75,87.48,87.68,8400.0,64.5457,64.7449,64.5457,64.6933,8400.0
2007-07-30 11:50:00,87.69,87.7,87.58,87.7,10800.0,64.7006,64.708,64.6195,64.708,10800.0
2007-07-30 11:55:00,87.7,87.71,87.48,87.58,9000.0,64.708,64.7154,64.5457,64.6195,9000.0
2007-07-30 12:00:00,87.53,87.53,87.39,87.48,4000.0,64.5826,64.5826,64.4793,64.5457,4000.0
2007-07-30 12:05:00,87.47,87.62,87.44,87.56,5200.0,64.5383,64.649,64.5162,64.6047,5200.0
2007-07-30 12:10:00,87.57,87.62,87.4,87.42,6100.0,64.6121,64.649,64.4867,64.5014,6100.0
2007-07-30 12:15:00,87.41,87.56,87.41,87.48,3800.0,64.494,64.6047,64.494,64.5457,3800.0
2007-07-30 12:20:00,87.44,87.44,87.35,87.39,4200.0,64.5162,64.5162,64.4498,64.4793,4200.0
2007-07-30 12:25:00,87.42,87.54,87.39,87.51,4000.0,64.5014,64.59,64.4793,64.5678,4000.0
2007-07-30 12:30:00,87.52,87.61,87.52,87.53,3100.0,64.5752,64.6416,64.5752,64.5826,3100.0
2007-07-30 12:35:00,87.56,87.64,87.56,87.64,1600.0,64.6047,64.6637,64.6047,64.6637,1600.0
2007-07-30 12:40:00,87.64,87.7,87.55,87.57,10800.0,64.6637,64.708,64.5973,64.6121,10800.0
2007-07-30 12:45:00,87.58,87.63,87.56,87.6,1200.0,64.6195,64.6564,64.6047,64.6342,1200.0
2007-07-30 12:50:00,87.64,87.75,87.64,87.67,11800.0,64.6637,64.7449,64.6637,64.6859,11800.0
2007-07-30 12:55:00,87.71,87.78,87.66,87.78,18000.0,64.7154,64.767,64.6785,64.767,18000.0
2007-07-30 13:00:00,87.76,87.95,87.76,87.89,9200.0,64.7523,64.8925,64.7523,64.8482,9200.0
2007-07-30 13:05:00,87.84,87.99,87.84,87.95,5200.0,64.8113,64.922,64.8113,64.8925,5200.0
2007-07-30 13:10:00,87.99,88.0,87.88,87.89,8100.0,64.922,64.9294,64.8408,64.8482,8100.0
2007-07-30 13:15:00,87.89,87.93,87.88,87.88,3400.0,64.8482,64.8777,64.8408,64.8408,3400.0
2007-07-30 13:20:00,87.9,87.99,87.89,87.89,10700.0,64.8556,64.922,64.8482,64.8482,10700.0
2007-07-30 13:25:00,87.93,87.93,87.85,87.9,8300.0,64.8777,64.8777,64.8187,64.8556,8300.0
2007-07-30 13:30:00,87.89,87.89,87.7,87.74,12000.0,64.8482,64.8482,64.708,64.7375,12000.0
2007-07-30 13:35:00,87.72,87.84,87.72,87.82,5400.0,64.7228,64.8113,64.7228,64.7966,5400.0
2007-07-30 13:40:00,87.84,88.09,87.79,88.09,7600.0,64.8113,64.9958,64.7744,64.9958,7600.0
2007-07-30 13:45:00,88.11,88.2,88.02,88.2,5400.0,65.0105,65.0769,64.9441,65.0769,5400.0
2007-07-30 13:50:00,88.3,88.3,88.07,88.13,6300.0,65.1507,65.1507,64.981,65.0253,6300.0
2007-07-30 13:55:00,88.15,88.28,88.11,88.27,5000.0,65.04,65.136,65.0105,65.1286,5000.0
2007-07-30 14:00:00,88.22,88.31,88.2,88.3,1700.0,65.0917,65.1581,65.0769,65.1507,1700.0
2007-07-30 14:05:00,88.28,88.33,88.15,88.27,4500.0,65.136,65.1728,65.04,65.1286,4500.0
2007-07-30 14:10:00,88.27,88.31,88.2,88.27,2200.0,65.1286,65.1581,65.0769,65.1286,2200.0
2007-07-30 14:15:00,88.31,88.37,88.15,88.16,5500.0,65.1581,65.2024,65.04,65.0474,5500.0
2007-07-30 14:20:00,88.22,88.29,88.17,88.19,5800.0,65.0917,65.1433,65.0548,65.0696,5800.0
2007-07-30 14:25:00,88.24,88.25,88.15,88.22,2400.0,65.1064,65.1138,65.04,65.0917,2400.0
2007-07-30 14:30:00,88.21,88.21,88.1,88.11,3700.0,65.0843,65.0843,65.0031,65.0105,3700.0
2007-07-30 14:35:00,88.12,88.23,88.12,88.2,2000.0,65.0179,65.0991,65.0179,65.0769,2000.0
2007-07-30 14:40:00,88.21,88.35,88.21,88.28,3300.0,65.0843,65.1876,65.0843,65.136,3300.0
2007-07-30 14:45:00,88.29,88.29,88.01,88.12,10400.0,65.1433,65.1433,64.9367,65.0179,10400.0
2007-07-30 14:50:00,88.17,88.29,88.16,88.28,3000.0,65.0548,65.1433,65.0474,65.136,3000.0
2007-07-30 14:55:00,88.23,88.31,88.23,88.23,2100.0,65.0991,65.1581,65.0991,65.0991,2100.0
2007-07-30 15:00:00,88.25,88.47,88.13,88.47,7100.0,65.1138,65.2761,65.0253,65.2761,7100.0
2007-07-30 15:05:00,88.43,88.62,88.39,88.55,7300.0,65.2466,65.3868,65.2171,65.3352,7300.0
2007-07-30 15:10:00,88.56,88.67,88.55,88.61,5600.0,65.3426,65.4237,65.3352,65.3794,5600.0
2007-07-30 15:15:00,88.58,88.59,88.55,88.57,4700.0,65.3573,65.3647,65.3352,65.3499,4700.0
2007-07-30 15:20:00,88.59,88.63,88.55,88.63,2800.0,65.3647,65.3942,65.3352,65.3942,2800.0
2007-07-30 15:25:00,88.66,88.66,88.59,88.59,4500.0,65.4163,65.4163,65.3647,65.3647,4500.0
2007-07-30 15:30:00,88.59,88.75,88.57,88.7,14200.0,65.3647,65.4827,65.3499,65.4458,14200.0
2007-07-30 15:35:00,88.7,88.78,88.7,88.74,20300.0,65.4458,65.5049,65.4458,65.4754,20300.0
2007-07-30 15:40:00,88.74,88.87,88.57,88.57,35700.0,65.4754,65.5713,65.3499,65.3499,35700.0
2007-07-30 15:45:00,88.62,88.62,88.52,88.52,10600.0,65.3868,65.3868,65.313,65.313,10600.0
2007-07-30 15:50:00,88.54,88.55,88.34,88.44,17700.0,65.3278,65.3352,65.1802,65.254,17700.0
2007-07-30 15:55:00,88.44,88.62,88.36,88.55,15900.0,65.254,65.3868,65.195,65.3352,15900.0
2007-07-31 09:30:00,89.2,89.25,88.75,88.75,13700.0,65.8148,65.8517,65.4827,65.4827,13700.0
2007-07-31 09:35:00,88.75,89.12,88.7,88.92,4600.0,65.4827,65.7557,65.4458,65.6082,4600.0
2007-07-31 09:40:00,88.99,89.29,88.9,88.92,6600.0,65.6598,65.8812,65.5934,65.6082,6600.0
2007-07-31 09:45:00,88.92,89.1,88.75,88.87,4900.0,65.6082,65.741,65.4827,65.5713,4900.0
2007-07-31 09:50:00,88.87,89.21,88.83,89.06,6200.0,65.5713,65.8221,65.5418,65.7115,6200.0
2007-07-31 09:55:00,89.19,89.5,88.91,89.45,13400.0,65.8074,66.0361,65.6008,65.9992,13400.0
2007-07-31 10:00:00,89.49,89.68,89.48,89.64,3800.0,66.0287,66.1689,66.0214,66.1394,3800.0
2007-07-31 10:05:00,89.5,89.51,89.15,89.25,7500.0,66.0361,66.0435,65.7779,65.8517,7500.0
2007-07-31 10:10:00,89.25,89.28,89.15,89.16,15600.0,65.8517,65.8738,65.7779,65.7853,15600.0
2007-07-31 10:15:00,89.15,89.16,88.95,89.06,8000.0,65.7779,65.7853,65.6303,65.7115,8000.0
2007-07-31 10:20:00,89.01,89.09,88.88,88.97,11100.0,65.6746,65.7336,65.5787,65.6451,11100.0
2007-07-31 10:25:00,89.03,89.06,88.82,88.95,6700.0,65.6893,65.7115,65.5344,65.6303,6700.0
2007-07-31 10:30:00,88.95,89.15,88.87,89.13,7700.0,65.6303,65.7779,65.5713,65.7631,7700.0
2007-07-31 10:35:00,89.0,89.07,88.93,88.94,5800.0,65.6672,65.7188,65.6155,65.6229,5800.0
2007-07-31 10:40:00,88.91,89.08,88.91,89.03,3500.0,65.6008,65.7262,65.6008,65.6893,3500.0
2007-07-31 10:45:00,89.06,89.06,88.86,88.89,6200.0,65.7115,65.7115,65.5639,65.586,6200.0
2007-07-31 10:50:00,88.85,89.0,88.75,89.0,9500.0,65.5565,65.6672,65.4827,65.6672,9500.0
2007-07-31 10:55:00,88.98,89.14,88.93,88.93,5500.0,65.6524,65.7705,65.6155,65.6155,5500.0
2007-07-31 11:00:00,88.95,89.1,88.85,89.09,6900.0,65.6303,65.741,65.5565,65.7336,6900.0
2007-07-31 11:05:00,89.14,89.14,89.07,89.07,700.0,65.7705,65.7705,65.7188,65.7188,700.0
2007-07-31 11:10:00,89.12,89.18,89.06,89.13,4100.0,65.7557,65.8,65.7115,65.7631,4100.0
2007-07-31 11:15:00,89.07,89.23,88.96,89.2,10400.0,65.7188,65.8369,65.6377,65.8148,10400.0
2007-07-31 11:20:00,89.2,89.23,89.05,89.08,15800.0,65.8148,65.8369,65.7041,65.7262,15800.0
2007-07-31 11:25:00,89.08,89.36,89.08,89.28,3000.0,65.7262,65.9328,65.7262,65.8738,3000.0
2007-07-31 11:30:00,89.28,89.42,89.28,89.37,1900.0,65.8738,65.9771,65.8738,65.9402,1900.0
2007-07-31 11:35:00,89.35,89.35,89.19,89.19,1600.0,65.9254,65.9254,65.8074,65.8074,1600.0
2007-07-31 11:40:00,89.23,89.4,89.18,89.4,6900.0,65.8369,65.9623,65.8,65.9623,6900.0
2007-07-31 11:45:00,89.4,89.46,89.25,89.32,7800.0,65.9623,66.0066,65.8517,65.9033,7800.0
2007-07-31 11:50:00,89.37,89.65,89.34,89.41,4000.0,65.9402,66.1468,65.9181,65.9697,4000.0
2007-07-31 11:55:00,89.4,89.4,89.25,89.32,4100.0,65.9623,65.9623,65.8517,65.9033,4100.0
2007-07-31 12:00:00,89.36,89.36,89.25,89.25,2200.0,65.9328,65.9328,65.8517,65.8517,2200.0
2007-07-31 12:05:00,89.3,89.3,89.23,89.26,5500.0,65.8885,65.8885,65.8369,65.859,5500.0
2007-07-31 12:10:00,89.25,89.27,89.25,89.25,1000.0,65.8517,65.8664,65.8517,65.8517,1000.0
2007-07-31 12:15:00,89.28,89.28,89.18,89.19,2700.0,65.8738,65.8738,65.8,65.8074,2700.0
2007-07-31 12:20:00,89.17,89.2,88.98,88.98,10200.0,65.7926,65.8148,65.6524,65.6524,10200.0
2007-07-31 12:25:00,88.98,89.04,88.92,88.97,7700.0,65.6524,65.6967,65.6082,65.6451,7700.0
2007-07-31 12:30:00,88.99,89.13,88.88,88.98,13200.0,65.6598,65.7631,65.5787,65.6524,13200.0
2007-07-31 12:35:00,89.0,89.04,88.98,89.02,2200.0,65.6672,65.6967,65.6524,65.682,2200.0
2007-07-31 12:40:00,88.97,89.05,88.96,88.96,3300.0,65.6451,65.7041,65.6377,65.6377,3300.0
2007-07-31 12:45:00,88.99,89.02,88.96,89.02,2000.0,65.6598,65.682,65.6377,65.682,2000.0
2007-07-31 12:50:00,89.0,89.0,88.96,88.96,1100.0,65.6672,65.6672,65.6377,65.6377,1100.0
2007-07-31 12:55:00,88.99,89.02,88.96,89.01,900.0,65.6598,65.682,65.6377,65.6746,900.0
2007-07-31 13:00:00,89.02,89.09,89.02,89.09,2000.0,65.682,65.7336,65.682,65.7336,2000.0
2007-07-31 13:05:00,89.06,89.06,88.88,88.99,9300.0,65.7115,65.7115,65.5787,65.6598,9300.0
2007-07-31 13:10:00,88.97,89.26,88.97,89.19,3400.0,65.6451,65.859,65.6451,65.8074,3400.0
2007-07-31 13:15:00,89.25,89.26,89.19,89.19,1300.0,65.8517,65.859,65.8074,65.8074,1300.0
2007-07-31 13:20:00,89.19,89.21,89.15,89.21,900.0,65.8074,65.8221,65.7779,65.8221,900.0
2007-07-31 13:25:00,89.09,89.14,88.97,88.97,1600.0,65.7336,65.7705,65.6451,65.6451,1600.0
2007-07-31 13:30:00,89.03,89.09,88.96,89.09,3600.0,65.6893,65.7336,65.6377,65.7336,3600.0
2007-07-31 13:35:00,89.05,89.07,89.03,89.07,1600.0,65.7041,65.7188,65.6893,65.7188,1600.0
2007-07-31 13:40:00,89.01,89.01,88.9,88.97,10900.0,65.6746,65.6746,65.5934,65.6451,10900.0
2007-07-31 13:45:00,88.96,89.02,88.96,88.96,6800.0,65.6377,65.682,65.6377,65.6377,6800.0
2007-07-31 13:50:00,88.98,88.98,88.82,88.88,3600.0,65.6524,65.6524,65.5344,65.5787,3600.0
2007-07-31 13:55:00,88.89,88.98,88.89,88.97,4000.0,65.586,65.6524,65.586,65.6451,4000.0
2007-07-31 14:00:00,88.97,89.07,88.93,89.04,6000.0,65.6451,65.7188,65.6155,65.6967,6000.0
2007-07-31 14:05:00,89.0,89.04,88.86,88.86,3000.0,65.6672,65.6967,65.5639,65.5639,3000.0
2007-07-31 14:10:00,88.86,89.0,88.85,89.0,2900.0,65.5639,65.6672,65.5565,65.6672,2900.0
2007-07-31 14:15:00,89.01,89.13,89.01,89.08,5200.0,65.6746,65.7631,65.6746,65.7262,5200.0
2007-07-31 14:20:00,89.06,89.08,88.93,89.07,6200.0,65.7115,65.7262,65.6155,65.7188,6200.0
2007-07-31 14:25:00,88.99,89.07,88.85,88.9,5700.0,65.6598,65.7188,65.5565,65.5934,5700.0
2007-07-31 14:30:00,88.84,88.84,88.59,88.67,12500.0,65.5491,65.5491,65.3647,65.4237,12500.0
2007-07-31 14:35:00,88.59,88.59,88.2,88.28,7300.0,65.3647,65.3647,65.0769,65.136,7300.0
2007-07-31 14:40:00,88.28,89.0,88.28,88.42,18700.0,65.136,65.6672,65.136,65.2393,18700.0
2007-07-31 14:45:00,88.42,88.56,88.21,88.52,7400.0,65.2393,65.3426,65.0843,65.313,7400.0
2007-07-31 14:50:00,88.49,88.52,88.13,88.4,24300.0,65.2909,65.313,65.0253,65.2245,24300.0
2007-07-31 14:55:00,88.4,88.4,88.19,88.19,3700.0,65.2245,65.2245,65.0696,65.0696,3700.0
2007-07-31 15:00:00,88.22,88.56,88.22,88.52,6300.0,65.0917,65.3426,65.0917,65.313,6300.0
2007-07-31 15:05:00,88.47,88.55,88.29,88.49,7200.0,65.2761,65.3352,65.1433,65.2909,7200.0
2007-07-31 15:10:00,88.47,88.56,88.35,88.45,7500.0,65.2761,65.3426,65.1876,65.2614,7500.0
2007-07-31 15:15:00,88.37,88.45,88.29,88.45,6300.0,65.2024,65.2614,65.1433,65.2614,6300.0
2007-07-31 15:20:00,88.5,88.74,88.43,88.6,6600.0,65.2983,65.4754,65.2466,65.3721,6600.0
2007-07-31 15:25:00,88.58,88.62,88.37,88.37,3400.0,65.3573,65.3868,65.2024,65.2024,3400.0
2007-07-31 15:30:00,88.41,88.51,88.16,88.17,7800.0,65.2319,65.3057,65.0474,65.0548,7800.0
2007-07-31 15:35:00,88.15,88.21,87.96,87.96,15000.0,65.04,65.0843,64.8999,64.8999,15000.0
2007-07-31 15:40:00,87.96,88.08,87.82,87.82,12400.0,64.8999,64.9884,64.7966,64.7966,12400.0
2007-07-31 15:45:00,87.82,87.87,87.55,87.81,12900.0,64.7966,64.8334,64.5973,64.7892,12900.0
2007-07-31 15:50:00,87.78,87.94,87.56,87.56,12000.0,64.767,64.8851,64.6047,64.6047,12000.0
2007-07-31 15:55:00,87.52,87.63,87.39,87.4,18200.0,64.5752,64.6564,64.4793,64.4867,18200.0
2007-08-01 09:30:00,86.97,87.15,86.81,87.02,8500.0,64.1694,64.3022,64.0513,64.2063,8500.0
2007-08-01 09:35:00,87.0,87.25,87.0,87.17,8900.0,64.1915,64.376,64.1915,64.317,8900.0
2007-08-01 09:40:00,87.12,87.18,86.92,86.92,4200.0,64.2801,64.3243,64.1325,64.1325,4200.0
2007-08-01 09:45:00,86.93,87.0,86.85,86.93,11100.0,64.1399,64.1915,64.0809,64.1399,11100.0
2007-08-01 09:50:00,86.99,87.1,86.84,87.1,17800.0,64.1842,64.2653,64.0735,64.2653,17800.0
2007-08-01 09:55:00,87.12,87.25,86.9,87.15,11000.0,64.2801,64.376,64.1177,64.3022,11000.0
2007-08-01 10:00:00,87.16,87.63,87.01,87.13,16900.0,64.3096,64.6564,64.1989,64.2874,16900.0
2007-08-01 10:05:00,87.12,87.4,86.92,87.26,16900.0,64.2801,64.4867,64.1325,64.3834,16900.0
2007-08-01 10:10:00,87.3,87.71,87.25,87.39,14600.0,64.4129,64.7154,64.376,64.4793,14600.0
2007-08-01 10:15:00,87.48,87.84,87.45,87.68,12500.0,64.5457,64.8113,64.5236,64.6933,12500.0
2007-08-01 10:20:00,87.66,87.76,87.6,87.64,3800.0,64.6785,64.7523,64.6342,64.6637,3800.0
2007-08-01 10:25:00,87.65,87.67,87.34,87.61,9300.0,64.6711,64.6859,64.4424,64.6416,9300.0
2007-08-01 10:30:00,87.49,87.54,87.41,87.46,4200.0,64.5531,64.59,64.494,64.5309,4200.0
2007-08-01 10:35:00,87.41,87.41,87.11,87.23,5800.0,64.494,64.494,64.2727,64.3612,5800.0
2007-08-01 10:40:00,87.17,87.24,86.9,87.01,7900.0,64.317,64.3686,64.1177,64.1989,7900.0
2007-08-01 10:45:00,86.9,86.9,86.69,86.77,9000.0,64.1177,64.1177,63.9628,64.0218,9000.0
2007-08-01 10:50:00,86.78,86.84,86.52,86.52,8900.0,64.0292,64.0735,63.8374,63.8374,8900.0
2007-08-01 10:55:00,86.54,86.66,86.53,86.57,4000.0,63.8521,63.9407,63.8447,63.8743,4000.0
2007-08-01 11:00:00,86.56,86.56,86.39,86.51,3000.0,63.8669,63.8669,63.7415,63.83,3000.0
2007-08-01 11:05:00,86.41,86.84,86.41,86.84,7600.0,63.7562,64.0735,63.7562,64.0735,7600.0
2007-08-01 11:10:00,86.85,87.0,86.84,86.99,8500.0,64.0809,64.1915,64.0735,64.1842,8500.0
2007-08-01 11:15:00,86.91,87.02,86.83,86.99,4800.0,64.1251,64.2063,64.0661,64.1842,4800.0
2007-08-01 11:20:00,86.93,86.99,86.82,86.82,3000.0,64.1399,64.1842,64.0587,64.0587,3000.0
2007-08-01 11:25:00,86.69,86.83,86.57,86.61,5300.0,63.9628,64.0661,63.8743,63.9038,5300.0
2007-08-01 11:30:00,86.58,86.89,86.58,86.89,6900.0,63.8816,64.1104,63.8816,64.1104,6900.0
2007-08-01 11:35:00,86.85,87.0,86.81,86.97,8000.0,64.0809,64.1915,64.0513,64.1694,8000.0
2007-08-01 11:40:00,86.96,87.0,86.89,86.93,4900.0,64.162,64.1915,64.1104,64.1399,4900.0
2007-08-01 11:45:00,86.97,86.98,86.9,86.91,2400.0,64.1694,64.1768,64.1177,64.1251,2400.0
2007-08-01 11:50:00,86.92,86.92,86.83,86.91,4400.0,64.1325,64.1325,64.0661,64.1251,4400.0
2007-08-01 11:55:00,86.93,87.16,86.93,87.15,27300.0,64.1399,64.3096,64.1399,64.3022,27300.0
2007-08-01 12:00:00,87.09,87.16,87.0,87.0,21700.0,64.2579,64.3096,64.1915,64.1915,21700.0
2007-08-01 12:05:00,87.0,87.44,87.0,87.44,6000.0,64.1915,64.5162,64.1915,64.5162,6000.0
2007-08-01 12:10:00,87.46,87.64,87.43,87.55,7600.0,64.5309,64.6637,64.5088,64.5973,7600.0
2007-08-01 12:15:00,87.57,87.7,87.57,87.66,2700.0,64.6121,64.708,64.6121,64.6785,2700.0
2007-08-01 12:20:00,87.62,87.66,87.61,87.64,6100.0,64.649,64.6785,64.6416,64.6637,6100.0
2007-08-01 12:25:00,87.61,87.79,87.61,87.78,8700.0,64.6416,64.7744,64.6416,64.767,8700.0
2007-08-01 12:30:00,87.78,87.92,87.77,87.9,2200.0,64.767,64.8703,64.7597,64.8556,2200.0
2007-08-01 12:35:00,87.9,87.95,87.84,87.89,3000.0,64.8556,64.8925,64.8113,64.8482,3000.0
2007-08-01 12:40:00,87.88,87.89,87.75,87.75,2600.0,64.8408,64.8482,64.7449,64.7449,2600.0
2007-08-01 12:45:00,87.74,87.83,87.7,87.82,1600.0,64.7375,64.8039,64.708,64.7966,1600.0
2007-08-01 12:50:00,87.8,87.8,87.45,87.5,5400.0,64.7818,64.7818,64.5236,64.5604,5400.0
2007-08-01 12:55:00,87.5,87.57,87.5,87.53,1000.0,64.5604,64.6121,64.5604,64.5826,1000.0
2007-08-01 13:00:00,87.52,87.52,87.33,87.33,2900.0,64.5752,64.5752,64.435,64.435,2900.0
2007-08-01 13:05:00,87.37,87.45,87.19,87.2,5300.0,64.4645,64.5236,64.3317,64.3391,5300.0
2007-08-01 13:10:00,87.21,87.23,87.11,87.11,2800.0,64.3465,64.3612,64.2727,64.2727,2800.0
2007-08-01 13:15:00,87.13,87.22,87.03,87.13,5100.0,64.2874,64.3539,64.2137,64.2874,5100.0
2007-08-01 13:20:00,87.1,87.23,86.85,86.92,14100.0,64.2653,64.3612,64.0809,64.1325,14100.0
2007-08-01 13:25:00,86.99,87.25,86.98,87.05,7000.0,64.1842,64.376,64.1768,64.2284,7000.0
2007-08-01 13:30:00,87.13,87.25,87.12,87.21,5000.0,64.2874,64.376,64.2801,64.3465,5000.0
2007-08-01 13:35:00,87.23,87.25,87.1,87.13,3700.0,64.3612,64.376,64.2653,64.2874,3700.0
2007-08-01 13:40:00,87.09,87.36,87.07,87.1,4600.0,64.2579,64.4572,64.2432,64.2653,4600.0
2007-08-01 13:45:00,87.1,87.12,86.93,87.02,4500.0,64.2653,64.2801,64.1399,64.2063,4500.0
2007-08-01 13:50:00,86.98,87.21,86.98,87.18,3500.0,64.1768,64.3465,64.1768,64.3243,3500.0
2007-08-01 13:55:00,87.15,87.21,87.09,87.18,3100.0,64.3022,64.3465,64.2579,64.3243,3100.0
2007-08-01 14:00:00,87.12,87.15,87.03,87.15,4300.0,64.2801,64.3022,64.2137,64.3022,4300.0
2007-08-01 14:05:00,87.17,87.3,87.07,87.21,8000.0,64.317,64.4129,64.2432,64.3465,8000.0
2007-08-01 14:10:00,87.24,87.31,87.09,87.16,8400.0,64.3686,64.4203,64.2579,64.3096,8400.0
2007-08-01 14:15:00,87.13,87.13,86.91,87.07,7200.0,64.2874,64.2874,64.1251,64.2432,7200.0
2007-08-01 14:20:00,87.07,87.19,87.06,87.11,6100.0,64.2432,64.3317,64.2358,64.2727,6100.0
2007-08-01 14:25:00,87.11,87.22,86.93,87.06,6100.0,64.2727,64.3539,64.1399,64.2358,6100.0
2007-08-01 14:30:00,87.03,87.22,87.02,87.15,6500.0,64.2137,64.3539,64.2063,64.3022,6500.0
2007-08-01 14:35:00,87.1,87.16,86.89,86.92,4600.0,64.2653,64.3096,64.1104,64.1325,4600.0
2007-08-01 14:40:00,86.91,87.0,86.7,86.7,6000.0,64.1251,64.1915,63.9702,63.9702,6000.0
2007-08-01 14:45:00,86.7,86.85,86.65,86.78,4600.0,63.9702,64.0809,63.9333,64.0292,4600.0
2007-08-01 14:50:00,86.81,86.83,86.61,86.65,6100.0,64.0513,64.0661,63.9038,63.9333,6100.0
2007-08-01 14:55:00,86.66,86.68,86.33,86.52,7900.0,63.9407,63.9554,63.6972,63.8374,7900.0
2007-08-01 15:00:00,86.54,86.64,86.47,86.47,12000.0,63.8521,63.9259,63.8005,63.8005,12000.0
2007-08-01 15:05:00,86.5,86.56,86.32,86.37,8500.0,63.8226,63.8669,63.6898,63.7267,8500.0
2007-08-01 15:10:00,86.38,86.56,86.27,86.56,7000.0,63.7341,63.8669,63.6529,63.8669,7000.0
2007-08-01 15:15:00,86.52,86.6,86.41,86.53,6700.0,63.8374,63.8964,63.7562,63.8447,6700.0
2007-08-01 15:20:00,86.51,86.51,86.34,86.47,4300.0,63.83,63.83,63.7046,63.8005,4300.0
2007-08-01 15:25:00,86.48,86.66,86.37,86.49,9800.0,63.8079,63.9407,63.7267,63.8152,9800.0
2007-08-01 15:30:00,86.53,86.8,86.41,86.6,23200.0,63.8447,64.044,63.7562,63.8964,23200.0
2007-08-01 15:35:00,86.63,86.8,86.57,86.78,22400.0,63.9185,64.044,63.8743,64.0292,22400.0
2007-08-01 15:40:00,86.78,87.0,86.68,86.97,24600.0,64.0292,64.1915,63.9554,64.1694,24600.0
2007-08-01 15:45:00,86.99,86.99,86.84,86.9,22400.0,64.1842,64.1842,64.0735,64.1177,22400.0
2007-08-01 15:50:00,86.89,87.43,86.89,87.37,30200.0,64.1104,64.5088,64.1104,64.4645,30200.0
2007-08-01 15:55:00,87.32,87.75,87.29,87.63,26500.0,64.4276,64.7449,64.4055,64.6564,26500.0
2007-08-02 09:30:00,87.66,87.91,87.41,87.86,7700.0,64.6785,64.863,64.494,64.8261,7700.0
2007-08-02 09:35:00,87.73,87.85,87.42,87.67,7400.0,64.7301,64.8187,64.5014,64.6859,7400.0
2007-08-02 09:40:00,87.73,87.93,87.66,87.79,8400.0,64.7301,64.8777,64.6785,64.7744,8400.0
2007-08-02 09:45:00,87.78,87.93,87.74,87.92,2400.0,64.767,64.8777,64.7375,64.8703,2400.0
2007-08-02 09:50:00,87.88,87.97,87.54,87.6,5400.0,64.8408,64.9072,64.59,64.6342,5400.0
2007-08-02 09:55:00,87.55,87.68,87.44,87.63,8800.0,64.5973,64.6933,64.5162,64.6564,8800.0
2007-08-02 10:00:00,87.58,87.61,87.14,87.21,13400.0,64.6195,64.6416,64.2948,64.3465,13400.0
2007-08-02 10:05:00,87.21,87.32,87.04,87.23,7600.0,64.3465,64.4276,64.221,64.3612,7600.0
2007-08-02 10:10:00,87.17,87.28,86.96,87.14,4500.0,64.317,64.3981,64.162,64.2948,4500.0
2007-08-02 10:15:00,87.18,87.4,87.12,87.19,5700.0,64.3243,64.4867,64.2801,64.3317,5700.0
2007-08-02 10:20:00,87.16,87.36,87.06,87.26,5800.0,64.3096,64.4572,64.2358,64.3834,5800.0
2007-08-02 10:25:00,87.16,87.23,87.13,87.19,3700.0,64.3096,64.3612,64.2874,64.3317,3700.0
2007-08-02 10:30:00,87.19,87.41,87.13,87.26,8000.0,64.3317,64.494,64.2874,64.3834,8000.0
2007-08-02 10:35:00,87.26,87.47,87.25,87.39,6600.0,64.3834,64.5383,64.376,64.4793,6600.0
2007-08-02 10:40:00,87.38,87.45,87.33,87.45,4400.0,64.4719,64.5236,64.435,64.5236,4400.0
2007-08-02 10:45:00,87.41,87.44,87.25,87.37,3700.0,64.494,64.5162,64.376,64.4645,3700.0
2007-08-02 10:50:00,87.37,87.51,87.3,87.48,7200.0,64.4645,64.5678,64.4129,64.5457,7200.0
2007-08-02 10:55:00,87.48,87.53,87.44,87.44,2400.0,64.5457,64.5826,64.5162,64.5162,2400.0
2007-08-02 11:00:00,87.41,87.41,87.25,87.29,6900.0,64.494,64.494,64.376,64.4055,6900.0
2007-08-02 11:05:00,87.25,87.33,86.36,86.68,79000.0,64.376,64.435,63.7193,63.9554,79000.0
2007-08-02 11:10:00,86.65,86.71,86.55,86.68,9100.0,63.9333,63.9776,63.8595,63.9554,9100.0
2007-08-02 11:15:00,86.72,86.83,86.59,86.83,6700.0,63.9849,64.0661,63.889,64.0661,6700.0
2007-08-02 11:20:00,86.84,86.91,86.75,86.81,7100.0,64.0735,64.1251,64.0071,64.0513,7100.0
2007-08-02 11:25:00,86.83,86.95,86.76,86.91,3700.0,64.0661,64.1546,64.0145,64.1251,3700.0
2007-08-02 11:30:00,86.9,87.03,86.9,86.97,5100.0,64.1177,64.2137,64.1177,64.1694,5100.0
2007-08-02 11:35:00,87.0,87.0,86.84,86.84,1300.0,64.1915,64.1915,64.0735,64.0735,1300.0
2007-08-02 11:40:00,86.81,86.95,86.8,86.95,1500.0,64.0513,64.1546,64.044,64.1546,1500.0
2007-08-02 11:45:00,86.9,87.04,86.89,87.03,3700.0,64.1177,64.221,64.1104,64.2137,3700.0
2007-08-02 11:50:00,87.06,87.1,86.94,87.07,4400.0,64.2358,64.2653,64.1473,64.2432,4400.0
2007-08-02 11:55:00,87.14,87.28,87.12,87.28,6500.0,64.2948,64.3981,64.2801,64.3981,6500.0
2007-08-02 12:00:00,87.29,87.34,87.18,87.2,4400.0,64.4055,64.4424,64.3243,64.3391,4400.0
2007-08-02 12:05:00,87.2,87.33,87.18,87.33,5200.0,64.3391,64.435,64.3243,64.435,5200.0
2007-08-02 12:10:00,87.33,87.45,87.29,87.39,4500.0,64.435,64.5236,64.4055,64.4793,4500.0
2007-08-02 12:15:00,87.35,87.38,87.19,87.19,2900.0,64.4498,64.4719,64.3317,64.3317,2900.0
2007-08-02 12:20:00,87.19,87.34,87.18,87.34,2500.0,64.3317,64.4424,64.3243,64.4424,2500.0
2007-08-02 12:25:00,87.27,87.27,87.17,87.24,1600.0,64.3907,64.3907,64.317,64.3686,1600.0
2007-08-02 12:30:00,87.23,87.23,87.15,87.17,2200.0,64.3612,64.3612,64.3022,64.317,2200.0
2007-08-02 12:35:00,87.15,87.28,87.14,87.28,2700.0,64.3022,64.3981,64.2948,64.3981,2700.0
2007-08-02 12:40:00,87.3,87.32,87.21,87.23,5100.0,64.4129,64.4276,64.3465,64.3612,5100.0
2007-08-02 12:45:00,87.22,87.28,87.16,87.21,3400.0,64.3539,64.3981,64.3096,64.3465,3400.0
2007-08-02 12:50:00,87.2,87.22,87.15,87.21,3000.0,64.3391,64.3539,64.3022,64.3465,3000.0
2007-08-02 12:55:00,87.24,87.3,87.19,87.28,3400.0,64.3686,64.4129,64.3317,64.3981,3400.0
2007-08-02 13:00:00,87.24,87.33,87.18,87.2,5300.0,64.3686,64.435,64.3243,64.3391,5300.0
2007-08-02 13:05:00,87.18,87.21,87.07,87.19,7800.0,64.3243,64.3465,64.2432,64.3317,7800.0
2007-08-02 13:10:00,87.2,87.27,87.07,87.12,3300.0,64.3391,64.3907,64.2432,64.2801,3300.0
2007-08-02 13:15:00,87.16,87.35,87.07,87.35,7800.0,64.3096,64.4498,64.2432,64.4498,7800.0
2007-08-02 13:20:00,87.32,87.32,87.11,87.15,2300.0,64.4276,64.4276,64.2727,64.3022,2300.0
2007-08-02 13:25:00,87.11,87.28,87.1,87.26,4200.0,64.2727,64.3981,64.2653,64.3834,4200.0
2007-08-02 13:30:00,87.2,87.52,87.2,87.52,5300.0,64.3391,64.5752,64.3391,64.5752,5300.0
2007-08-02 13:35:00,87.44,87.47,87.33,87.38,4600.0,64.5162,64.5383,64.435,64.4719,4600.0
2007-08-02 13:40:00,87.33,87.55,87.33,87.55,7400.0,64.435,64.5973,64.435,64.5973,7400.0
2007-08-02 13:45:00,87.56,87.56,87.27,87.27,3900.0,64.6047,64.6047,64.3907,64.3907,3900.0
2007-08-02 13:50:00,87.27,87.5,87.25,87.41,6300.0,64.3907,64.5604,64.376,64.494,6300.0
2007-08-02 13:55:00,87.49,87.53,87.39,87.39,2200.0,64.5531,64.5826,64.4793,64.4793,2200.0
2007-08-02 14:00:00,87.42,87.6,87.4,87.6,4100.0,64.5014,64.6342,64.4867,64.6342,4100.0
2007-08-02 14:05:00,87.61,87.68,87.53,87.6,4000.0,64.6416,64.6933,64.5826,64.6342,4000.0
2007-08-02 14:10:00,87.62,87.62,87.48,87.48,3700.0,64.649,64.649,64.5457,64.5457,3700.0
2007-08-02 14:15:00,87.48,87.48,87.3,87.42,9300.0,64.5457,64.5457,64.4129,64.5014,9300.0
2007-08-02 14:20:00,87.42,87.48,87.41,87.43,2000.0,64.5014,64.5457,64.494,64.5088,2000.0
2007-08-02 14:25:00,87.43,87.45,87.27,87.3,9100.0,64.5088,64.5236,64.3907,64.4129,9100.0
2007-08-02 14:30:00,87.31,87.48,87.29,87.33,7600.0,64.4203,64.5457,64.4055,64.435,7600.0
2007-08-02 14:35:00,87.29,87.29,87.06,87.06,3000.0,64.4055,64.4055,64.2358,64.2358,3000.0
2007-08-02 14:40:00,87.08,87.25,87.07,87.17,8300.0,64.2506,64.376,64.2432,64.317,8300.0
2007-08-02 14:45:00,87.16,87.31,87.11,87.31,2300.0,64.3096,64.4203,64.2727,64.4203,2300.0
2007-08-02 14:50:00,87.3,87.35,87.26,87.31,3900.0,64.4129,64.4498,64.3834,64.4203,3900.0
2007-08-02 14:55:00,87.28,87.28,87.14,87.22,4500.0,64.3981,64.3981,64.2948,64.3539,4500.0
2007-08-02 15:00:00,87.24,87.28,87.12,87.25,4000.0,64.3686,64.3981,64.2801,64.376,4000.0
2007-08-02 15:05:00,87.25,87.36,87.19,87.36,9500.0,64.376,64.4572,64.3317,64.4572,9500.0
2007-08-02 15:10:00,87.39,87.44,87.33,87.38,12600.0,64.4793,64.5162,64.435,64.4719,12600.0
2007-08-02 15:15:00,87.4,87.47,87.34,87.39,6500.0,64.4867,64.5383,64.4424,64.4793,6500.0
2007-08-02 15:20:00,87.39,87.57,87.39,87.55,10700.0,64.4793,64.6121,64.4793,64.5973,10700.0
2007-08-02 15:25:00,87.55,87.88,87.48,87.84,16200.0,64.5973,64.8408,64.5457,64.8113,16200.0
2007-08-02 15:30:00,87.84,87.93,87.75,87.76,13500.0,64.8113,64.8777,64.7449,64.7523,13500.0
2007-08-02 15:35:00,87.74,87.87,87.71,87.74,10000.0,64.7375,64.8334,64.7154,64.7375,10000.0
2007-08-02 15:40:00,87.74,87.78,87.65,87.68,10400.0,64.7375,64.767,64.6711,64.6933,10400.0
2007-08-02 15:45:00,87.67,87.71,87.6,87.7,8200.0,64.6859,64.7154,64.6342,64.708,8200.0
2007-08-02 15:50:00,87.7,87.73,87.56,87.57,17700.0,64.708,64.7301,64.6047,64.6121,17700.0
2007-08-02 15:55:00,87.56,87.69,87.56,87.66,11800.0,64.6047,64.7006,64.6047,64.6785,11800.0
2007-08-03 09:30:00,88.16,88.16,87.44,87.9,19000.0,65.0474,65.0474,64.5162,64.8556,19000.0
2007-08-03 09:35:00,87.9,88.09,87.83,88.09,2100.0,64.8556,64.9958,64.8039,64.9958,2100.0
2007-08-03 09:40:00,88.04,88.08,87.76,87.79,4200.0,64.9589,64.9884,64.7523,64.7744,4200.0
2007-08-03 09:45:00,87.75,87.89,87.64,87.82,21000.0,64.7449,64.8482,64.6637,64.7966,21000.0
2007-08-03 09:50:00,87.88,88.1,87.75,87.9,17800.0,64.8408,65.0031,64.7449,64.8556,17800.0
2007-08-03 09:55:00,87.91,87.94,87.5,87.82,16500.0,64.863,64.8851,64.5604,64.7966,16500.0
2007-08-03 10:00:00,87.79,87.92,87.6,87.81,23900.0,64.7744,64.8703,64.6342,64.7892,23900.0
2007-08-03 10:05:00,87.75,87.75,87.44,87.66,15100.0,64.7449,64.7449,64.5162,64.6785,15100.0
2007-08-03 10:10:00,87.58,87.59,87.4,87.46,7500.0,64.6195,64.6269,64.4867,64.5309,7500.0
2007-08-03 10:15:00,87.42,87.44,87.29,87.34,8100.0,64.5014,64.5162,64.4055,64.4424,8100.0
2007-08-03 10:20:00,87.34,87.36,87.17,87.36,9700.0,64.4424,64.4572,64.317,64.4572,9700.0
2007-08-03 10:25:00,87.35,87.37,87.2,87.25,5500.0,64.4498,64.4645,64.3391,64.376,5500.0
2007-08-03 10:30:00,87.26,87.37,87.17,87.24,18900.0,64.3834,64.4645,64.317,64.3686,18900.0
2007-08-03 10:35:00,87.23,87.41,87.17,87.23,10200.0,64.3612,64.494,64.317,64.3612,10200.0
2007-08-03 10:40:00,87.2,87.35,87.08,87.25,10200.0,64.3391,64.4498,64.2506,64.376,10200.0
2007-08-03 10:45:00,87.22,87.22,87.02,87.14,3400.0,64.3539,64.3539,64.2063,64.2948,3400.0
2007-08-03 10:50:00,87.15,87.21,87.14,87.18,6300.0,64.3022,64.3465,64.2948,64.3243,6300.0
2007-08-03 10:55:00,87.18,87.27,87.13,87.16,5000.0,64.3243,64.3907,64.2874,64.3096,5000.0
2007-08-03 11:00:00,87.16,87.35,87.16,87.34,8600.0,64.3096,64.4498,64.3096,64.4424,8600.0
2007-08-03 11:05:00,87.35,87.35,87.24,87.24,3700.0,64.4498,64.4498,64.3686,64.3686,3700.0
2007-08-03 11:10:00,87.23,87.38,87.21,87.22,9200.0,64.3612,64.4719,64.3465,64.3539,9200.0
2007-08-03 11:15:00,87.21,87.27,87.14,87.17,4900.0,64.3465,64.3907,64.2948,64.317,4900.0
2007-08-03 11:20:00,87.2,87.26,87.04,87.04,4700.0,64.3391,64.3834,64.221,64.221,4700.0
2007-08-03 11:25:00,87.06,87.1,86.89,87.1,5700.0,64.2358,64.2653,64.1104,64.2653,5700.0
2007-08-03 11:30:00,87.12,87.31,87.06,87.31,7300.0,64.2801,64.4203,64.2358,64.4203,7300.0
2007-08-03 11:35:00,87.28,87.34,87.23,87.33,11100.0,64.3981,64.4424,64.3612,64.435,11100.0
2007-08-03 11:40:00,87.34,87.42,87.14,87.23,9000.0,64.4424,64.5014,64.2948,64.3612,9000.0
2007-08-03 11:45:00,87.2,87.67,87.2,87.48,15200.0,64.3391,64.6859,64.3391,64.5457,15200.0
2007-08-03 11:50:00,87.49,87.5,87.24,87.27,22200.0,64.5531,64.5604,64.3686,64.3907,22200.0
2007-08-03 11:55:00,87.28,87.29,87.07,87.18,7500.0,64.3981,64.4055,64.2432,64.3243,7500.0
2007-08-03 12:00:00,87.15,87.35,87.15,87.31,10900.0,64.3022,64.4498,64.3022,64.4203,10900.0
2007-08-03 12:05:00,87.29,87.29,87.08,87.09,6200.0,64.4055,64.4055,64.2506,64.2579,6200.0
2007-08-03 12:10:00,87.12,87.15,87.03,87.05,11500.0,64.2801,64.3022,64.2137,64.2284,11500.0
2007-08-03 12:15:00,87.09,87.15,87.05,87.06,4900.0,64.2579,64.3022,64.2284,64.2358,4900.0
2007-08-03 12:20:00,87.08,87.09,86.99,87.0,6700.0,64.2506,64.2579,64.1842,64.1915,6700.0
2007-08-03 12:25:00,87.0,87.02,86.93,86.95,3200.0,64.1915,64.2063,64.1399,64.1546,3200.0
2007-08-03 12:30:00,86.91,86.98,86.91,86.95,4000.0,64.1251,64.1768,64.1251,64.1546,4000.0
2007-08-03 12:35:00,86.93,87.03,86.9,87.01,6700.0,64.1399,64.2137,64.1177,64.1989,6700.0
2007-08-03 12:40:00,87.01,87.04,86.98,87.04,3600.0,64.1989,64.221,64.1768,64.221,3600.0
2007-08-03 12:45:00,87.02,87.02,86.81,86.83,10800.0,64.2063,64.2063,64.0513,64.0661,10800.0
2007-08-03 12:50:00,86.85,86.92,86.8,86.86,10900.0,64.0809,64.1325,64.044,64.0882,10900.0
2007-08-03 12:55:00,86.83,86.88,86.76,86.76,5800.0,64.0661,64.103,64.0145,64.0145,5800.0
2007-08-03 13:00:00,86.76,86.77,86.68,86.72,3900.0,64.0145,64.0218,63.9554,63.9849,3900.0
2007-08-03 13:05:00,86.71,86.81,86.65,86.78,10300.0,63.9776,64.0513,63.9333,64.0292,10300.0
2007-08-03 13:10:00,86.83,86.83,86.78,86.79,2500.0,64.0661,64.0661,64.0292,64.0366,2500.0
2007-08-03 13:15:00,86.8,86.83,86.74,86.8,6500.0,64.044,64.0661,63.9997,64.044,6500.0
2007-08-03 13:20:00,86.8,86.93,86.8,86.92,9300.0,64.044,64.1399,64.044,64.1325,9300.0
2007-08-03 13:25:00,86.91,86.95,86.9,86.9,4900.0,64.1251,64.1546,64.1177,64.1177,4900.0
2007-08-03 13:30:00,86.89,86.89,86.83,86.87,7100.0,64.1104,64.1104,64.0661,64.0956,7100.0
2007-08-03 13:35:00,86.87,86.87,86.79,86.84,7100.0,64.0956,64.0956,64.0366,64.0735,7100.0
2007-08-03 13:40:00,86.84,86.98,86.79,86.98,6600.0,64.0735,64.1768,64.0366,64.1768,6600.0
2007-08-03 13:45:00,86.97,87.09,86.97,87.06,8600.0,64.1694,64.2579,64.1694,64.2358,8600.0
2007-08-03 13:50:00,87.09,87.29,87.09,87.22,17500.0,64.2579,64.4055,64.2579,64.3539,17500.0
2007-08-03 13:55:00,87.22,87.23,87.08,87.08,40600.0,64.3539,64.3612,64.2506,64.2506,40600.0
2007-08-03 14:00:00,87.07,87.2,87.07,87.18,8500.0,64.2432,64.3391,64.2432,64.3243,8500.0
2007-08-03 14:05:00,87.18,87.18,87.04,87.14,10500.0,64.3243,64.3243,64.221,64.2948,10500.0
2007-08-03 14:10:00,87.13,87.14,86.93,87.01,10100.0,64.2874,64.2948,64.1399,64.1989,10100.0
2007-08-03 14:15:00,86.98,87.04,86.85,86.98,10100.0,64.1768,64.221,64.0809,64.1768,10100.0
2007-08-03 14:20:00,86.98,86.98,86.82,86.82,11700.0,64.1768,64.1768,64.0587,64.0587,11700.0
2007-08-03 14:25:00,86.78,86.78,86.44,86.44,9100.0,64.0292,64.0292,63.7783,63.7783,9100.0
2007-08-03 14:30:00,86.45,86.75,86.45,86.59,15400.0,63.7857,64.0071,63.7857,63.889,15400.0
2007-08-03 14:35:00,86.56,86.63,86.52,86.55,6600.0,63.8669,63.9185,63.8374,63.8595,6600.0
2007-08-03 14:40:00,86.55,86.64,86.5,86.54,6100.0,63.8595,63.9259,63.8226,63.8521,6100.0
2007-08-03 14:45:00,86.5,86.67,86.38,86.43,9000.0,63.8226,63.948,63.7341,63.771,9000.0
2007-08-03 14:50:00,86.43,86.64,86.39,86.45,10600.0,63.771,63.9259,63.7415,63.7857,10600.0
2007-08-03 14:55:00,86.45,86.54,86.41,86.47,6200.0,63.7857,63.8521,63.7562,63.8005,6200.0
2007-08-03 15:00:00,86.49,86.55,86.32,86.43,7200.0,63.8152,63.8595,63.6898,63.771,7200.0
2007-08-03 15:05:00,86.47,86.5,86.32,86.32,8300.0,63.8005,63.8226,63.6898,63.6898,8300.0
2007-08-03 15:10:00,86.32,86.45,86.22,86.3,12500.0,63.6898,63.7857,63.616,63.675,12500.0
2007-08-03 15:15:00,86.3,86.39,86.2,86.39,16600.0,63.675,63.7415,63.6013,63.7415,16600.0
2007-08-03 15:20:00,86.37,86.4,86.15,86.22,16300.0,63.7267,63.7488,63.5644,63.616,16300.0
2007-08-03 15:25:00,86.23,86.32,86.06,86.06,16900.0,63.6234,63.6898,63.498,63.498,16900.0
2007-08-03 15:30:00,86.05,86.14,85.96,86.1,16400.0,63.4906,63.557,63.4242,63.5275,16400.0
2007-08-03 15:35:00,86.1,86.17,85.95,86.07,13100.0,63.5275,63.5791,63.4168,63.5053,13100.0
2007-08-03 15:40:00,86.06,86.2,86.02,86.17,13300.0,63.498,63.6013,63.4685,63.5791,13300.0
2007-08-03 15:45:00,86.19,86.22,85.99,86.01,12700.0,63.5939,63.616,63.4463,63.4611,12700.0
2007-08-03 15:50:00,86.01,86.01,85.75,85.79,13400.0,63.4611,63.4611,63.2692,63.2988,13400.0
2007-08-03 15:55:00,85.83,85.98,85.67,85.76,21500.0,63.3283,63.4389,63.2102,63.2766,21500.0
2007-08-06 09:30:00,85.94,86.1,85.62,85.7,10200.0,63.4094,63.5275,63.1733,63.2323,10200.0
2007-08-06 09:35:00,85.7,86.01,85.7,86.01,2100.0,63.2323,63.4611,63.2323,63.4611,2100.0
2007-08-06 09:40:00,86.03,86.04,85.75,85.78,4700.0,63.4758,63.4832,63.2692,63.2914,4700.0
2007-08-06 09:45:00,85.77,85.77,85.43,85.54,4200.0,63.284,63.284,63.0331,63.1143,4200.0
2007-08-06 09:50:00,85.4,85.46,85.09,85.32,7900.0,63.011,63.0553,62.7823,62.952,7900.0
2007-08-06 09:55:00,85.28,85.61,85.28,85.61,6400.0,62.9225,63.1659,62.9225,63.1659,6400.0
2007-08-06 10:00:00,85.59,85.9,85.42,85.88,10800.0,63.1512,63.3799,63.0258,63.3652,10800.0
2007-08-06 10:05:00,85.89,86.07,85.75,85.9,16500.0,63.3725,63.5053,63.2692,63.3799,16500.0
2007-08-06 10:10:00,85.86,85.86,85.58,85.68,4200.0,63.3504,63.3504,63.1438,63.2176,4200.0
2007-08-06 10:15:00,85.68,85.93,85.67,85.67,5100.0,63.2176,63.402,63.2102,63.2102,5100.0
2007-08-06 10:20:00,85.69,85.93,85.68,85.68,5000.0,63.225,63.402,63.2176,63.2176,5000.0
2007-08-06 10:25:00,85.68,85.72,85.47,85.53,4200.0,63.2176,63.2471,63.0626,63.1069,4200.0
2007-08-06 10:30:00,85.6,85.79,85.58,85.72,5800.0,63.1586,63.2988,63.1438,63.2471,5800.0
2007-08-06 10:35:00,85.73,85.97,85.73,85.91,4600.0,63.2545,63.4316,63.2545,63.3873,4600.0
2007-08-06 10:40:00,85.93,86.03,85.84,86.03,4100.0,63.402,63.4758,63.3356,63.4758,4100.0
2007-08-06 10:45:00,86.01,86.09,85.94,86.01,6400.0,63.4611,63.5201,63.4094,63.4611,6400.0
2007-08-06 10:50:00,85.94,86.02,85.71,85.79,5300.0,63.4094,63.4685,63.2397,63.2988,5300.0
2007-08-06 10:55:00,85.79,85.97,85.73,85.85,4100.0,63.2988,63.4316,63.2545,63.343,4100.0
2007-08-06 11:00:00,85.87,85.94,85.77,85.84,7300.0,63.3578,63.4094,63.284,63.3356,7300.0
2007-08-06 11:05:00,85.83,85.95,85.83,85.92,3600.0,63.3283,63.4168,63.3283,63.3947,3600.0
2007-08-06 11:10:00,85.92,85.94,85.85,85.92,3600.0,63.3947,63.4094,63.343,63.3947,3600.0
2007-08-06 11:15:00,85.96,86.17,85.94,86.17,3400.0,63.4242,63.5791,63.4094,63.5791,3400.0
2007-08-06 11:20:00,86.11,86.19,86.01,86.11,4000.0,63.5349,63.5939,63.4611,63.5349,4000.0
2007-08-06 11:25:00,86.11,86.11,86.0,86.04,5300.0,63.5349,63.5349,63.4537,63.4832,5300.0
2007-08-06 11:30:00,86.11,86.15,85.92,85.92,3600.0,63.5349,63.5644,63.3947,63.3947,3600.0
2007-08-06 11:35:00,85.93,86.0,85.86,85.86,2600.0,63.402,63.4537,63.3504,63.3504,2600.0
2007-08-06 11:40:00,85.94,85.94,85.73,85.78,4000.0,63.4094,63.4094,63.2545,63.2914,4000.0
2007-08-06 11:45:00,85.77,86.17,85.77,86.14,7700.0,63.284,63.5791,63.284,63.557,7700.0
2007-08-06 11:50:00,86.18,86.2,86.05,86.14,5300.0,63.5865,63.6013,63.4906,63.557,5300.0
2007-08-06 11:55:00,86.09,86.14,85.96,86.0,3200.0,63.5201,63.557,63.4242,63.4537,3200.0
2007-08-06 12:00:00,86.0,86.0,85.86,85.87,4400.0,63.4537,63.4537,63.3504,63.3578,4400.0
2007-08-06 12:05:00,85.88,85.93,85.77,85.84,4300.0,63.3652,63.402,63.284,63.3356,4300.0
2007-08-06 12:10:00,85.83,85.88,85.81,85.87,2200.0,63.3283,63.3652,63.3135,63.3578,2200.0
2007-08-06 12:15:00,85.83,85.87,85.71,85.77,1400.0,63.3283,63.3578,63.2397,63.284,1400.0
2007-08-06 12:20:00,85.71,85.77,85.69,85.72,2300.0,63.2397,63.284,63.225,63.2471,2300.0
2007-08-06 12:25:00,85.72,85.81,85.72,85.81,2500.0,63.2471,63.3135,63.2471,63.3135,2500.0
2007-08-06 12:30:00,85.81,85.9,85.81,85.9,3800.0,63.3135,63.3799,63.3135,63.3799,3800.0
2007-08-06 12:35:00,85.88,86.13,85.87,86.13,7000.0,63.3652,63.5496,63.3578,63.5496,7000.0
2007-08-06 12:40:00,86.12,86.2,86.12,86.19,4100.0,63.5422,63.6013,63.5422,63.5939,4100.0
2007-08-06 12:45:00,86.17,86.33,86.16,86.23,6400.0,63.5791,63.6972,63.5718,63.6234,6400.0
2007-08-06 12:50:00,86.29,86.38,86.27,86.37,4600.0,63.6677,63.7341,63.6529,63.7267,4600.0
2007-08-06 12:55:00,86.36,86.37,86.22,86.27,2400.0,63.7193,63.7267,63.616,63.6529,2400.0
2007-08-06 13:00:00,86.21,86.27,86.15,86.17,4900.0,63.6086,63.6529,63.5644,63.5791,4900.0
2007-08-06 13:05:00,86.15,86.15,85.82,85.82,8200.0,63.5644,63.5644,63.3209,63.3209,8200.0
2007-08-06 13:10:00,85.82,85.85,85.6,85.67,6200.0,63.3209,63.343,63.1586,63.2102,6200.0
2007-08-06 13:15:00,85.67,85.74,85.6,85.66,5500.0,63.2102,63.2619,63.1586,63.2028,5500.0
2007-08-06 13:20:00,85.67,85.77,85.59,85.77,5400.0,63.2102,63.284,63.1512,63.284,5400.0
2007-08-06 13:25:00,85.74,85.76,85.68,85.68,2300.0,63.2619,63.2766,63.2176,63.2176,2300.0
2007-08-06 13:30:00,85.69,85.69,85.55,85.59,7800.0,63.225,63.225,63.1217,63.1512,7800.0
2007-08-06 13:35:00,85.6,85.6,85.51,85.51,5600.0,63.1586,63.1586,63.0922,63.0922,5600.0
2007-08-06 13:40:00,85.53,85.6,85.44,85.52,5800.0,63.1069,63.1586,63.0405,63.0995,5800.0
2007-08-06 13:45:00,85.52,85.52,85.4,85.4,3300.0,63.0995,63.0995,63.011,63.011,3300.0
2007-08-06 13:50:00,85.4,85.47,85.37,85.47,3100.0,63.011,63.0626,62.9889,63.0626,3100.0
2007-08-06 13:55:00,85.44,85.47,85.31,85.31,2600.0,63.0405,63.0626,62.9446,62.9446,2600.0
2007-08-06 14:00:00,85.31,85.33,85.17,85.25,10600.0,62.9446,62.9593,62.8413,62.9003,10600.0
2007-08-06 14:05:00,85.18,85.59,85.18,85.59,8200.0,62.8487,63.1512,62.8487,63.1512,8200.0
2007-08-06 14:10:00,85.52,85.56,85.35,85.44,5600.0,63.0995,63.1291,62.9741,63.0405,5600.0
2007-08-06 14:15:00,85.44,85.66,85.42,85.66,11500.0,63.0405,63.2028,63.0258,63.2028,11500.0
2007-08-06 14:20:00,85.64,85.74,85.53,85.53,4200.0,63.1881,63.2619,63.1069,63.1069,4200.0
2007-08-06 14:25:00,85.52,85.68,85.52,85.57,5900.0,63.0995,63.2176,63.0995,63.1364,5900.0
2007-08-06 14:30:00,85.58,85.73,85.56,85.57,2200.0,63.1438,63.2545,63.1291,63.1364,2200.0
2007-08-06 14:35:00,85.67,85.87,85.59,85.83,8900.0,63.2102,63.3578,63.1512,63.3283,8900.0
2007-08-06 14:40:00,85.88,86.28,85.88,86.22,11200.0,63.3652,63.6603,63.3652,63.616,11200.0
2007-08-06 14:45:00,86.27,86.34,86.22,86.22,5100.0,63.6529,63.7046,63.616,63.616,5100.0
2007-08-06 14:50:00,86.23,86.29,86.2,86.2,5000.0,63.6234,63.6677,63.6013,63.6013,5000.0
2007-08-06 14:55:00,86.17,86.21,85.91,86.05,7100.0,63.5791,63.6086,63.3873,63.4906,7100.0
2007-08-06 15:00:00,86.0,86.05,85.79,85.85,9200.0,63.4537,63.4906,63.2988,63.343,9200.0
2007-08-06 15:05:00,85.85,86.09,85.82,86.08,11800.0,63.343,63.5201,63.3209,63.5127,11800.0
2007-08-06 15:10:00,86.08,86.17,86.0,86.17,6000.0,63.5127,63.5791,63.4537,63.5791,6000.0
2007-08-06 15:15:00,86.17,86.17,86.08,86.16,7100.0,63.5791,63.5791,63.5127,63.5718,7100.0
2007-08-06 15:20:00,86.13,86.15,85.95,85.96,5600.0,63.5496,63.5644,63.4168,63.4242,5600.0
2007-08-06 15:25:00,86.0,86.13,85.92,86.13,6900.0,63.4537,63.5496,63.3947,63.5496,6900.0
2007-08-06 15:30:00,86.12,86.2,85.92,85.92,8600.0,63.5422,63.6013,63.3947,63.3947,8600.0
2007-08-06 15:35:00,85.91,86.25,85.91,86.15,9100.0,63.3873,63.6382,63.3873,63.5644,9100.0
2007-08-06 15:40:00,86.18,86.4,86.14,86.2,10300.0,63.5865,63.7488,63.557,63.6013,10300.0
2007-08-06 15:45:00,86.15,86.49,86.15,86.25,15200.0,63.5644,63.8152,63.5644,63.6382,15200.0
2007-08-06 15:50:00,86.27,86.49,86.27,86.38,7100.0,63.6529,63.8152,63.6529,63.7341,7100.0
2007-08-06 15:55:00,86.38,86.64,86.38,86.58,17500.0,63.7341,63.9259,63.7341,63.8816,17500.0
2007-08-07 09:30:00,86.2,86.42,86.05,86.24,5400.0,63.6013,63.7636,63.4906,63.6308,5400.0
2007-08-07 09:35:00,86.3,86.32,86.0,86.1,3000.0,63.675,63.6898,63.4537,63.5275,3000.0
2007-08-07 09:40:00,86.13,86.14,85.86,86.0,2800.0,63.5496,63.557,63.3504,63.4537,2800.0
2007-08-07 09:45:00,86.05,86.24,85.95,85.96,5400.0,63.4906,63.6308,63.4168,63.4242,5400.0
2007-08-07 09:50:00,85.95,86.14,85.95,86.1,2700.0,63.4168,63.557,63.4168,63.5275,2700.0
2007-08-07 09:55:00,86.11,86.23,86.02,86.09,4300.0,63.5349,63.6234,63.4685,63.5201,4300.0
2007-08-07 10:00:00,86.13,86.25,86.13,86.15,4000.0,63.5496,63.6382,63.5496,63.5644,4000.0
2007-08-07 10:05:00,86.19,86.3,86.15,86.25,4000.0,63.5939,63.675,63.5644,63.6382,4000.0
2007-08-07 10:10:00,86.15,86.25,86.1,86.1,2600.0,63.5644,63.6382,63.5275,63.5275,2600.0
2007-08-07 10:15:00,86.08,86.2,86.03,86.09,6600.0,63.5127,63.6013,63.4758,63.5201,6600.0
2007-08-07 10:20:00,86.09,86.14,86.05,86.1,2900.0,63.5201,63.557,63.4906,63.5275,2900.0
2007-08-07 10:25:00,86.07,86.19,86.03,86.15,1900.0,63.5053,63.5939,63.4758,63.5644,1900.0
2007-08-07 10:30:00,86.11,86.22,86.0,86.14,5700.0,63.5349,63.616,63.4537,63.557,5700.0
2007-08-07 10:35:00,86.2,86.39,86.2,86.22,7800.0,63.6013,63.7415,63.6013,63.616,7800.0
2007-08-07 10:40:00,86.24,86.25,86.1,86.2,4900.0,63.6308,63.6382,63.5275,63.6013,4900.0
2007-08-07 10:45:00,86.18,86.35,86.18,86.3,2900.0,63.5865,63.7119,63.5865,63.675,2900.0
2007-08-07 10:50:00,86.28,86.33,86.26,86.29,1500.0,63.6603,63.6972,63.6455,63.6677,1500.0
2007-08-07 10:55:00,86.22,86.27,86.14,86.16,3900.0,63.616,63.6529,63.557,63.5718,3900.0
2007-08-07 11:00:00,86.14,86.2,86.09,86.2,11400.0,63.557,63.6013,63.5201,63.6013,11400.0
2007-08-07 11:05:00,86.22,86.22,85.95,85.96,7300.0,63.616,63.616,63.4168,63.4242,7300.0
2007-08-07 11:10:00,85.93,85.99,85.93,85.95,1800.0,63.402,63.4463,63.402,63.4168,1800.0
2007-08-07 11:15:00,85.96,86.05,85.85,86.05,3500.0,63.4242,63.4906,63.343,63.4906,3500.0
2007-08-07 11:20:00,86.02,86.02,85.85,85.87,7200.0,63.4685,63.4685,63.343,63.3578,7200.0
2007-08-07 11:25:00,85.88,85.88,85.75,85.76,5700.0,63.3652,63.3652,63.2692,63.2766,5700.0
2007-08-07 11:30:00,85.72,85.81,85.61,85.78,8200.0,63.2471,63.3135,63.1659,63.2914,8200.0
2007-08-07 11:35:00,85.72,85.76,85.54,85.59,6100.0,63.2471,63.2766,63.1143,63.1512,6100.0
2007-08-07 11:40:00,85.6,85.81,85.6,85.74,4600.0,63.1586,63.3135,63.1586,63.2619,4600.0
2007-08-07 11:45:00,85.77,85.89,85.71,85.82,7000.0,63.284,63.3725,63.2397,63.3209,7000.0
2007-08-07 11:50:00,85.8,85.93,85.78,85.93,4000.0,63.3061,63.402,63.2914,63.402,4000.0
2007-08-07 11:55:00,85.92,86.02,85.86,85.92,7300.0,63.3947,63.4685,63.3504,63.3947,7300.0
2007-08-07 12:00:00,85.96,86.06,85.92,86.06,3300.0,63.4242,63.498,63.3947,63.498,3300.0
2007-08-07 12:05:00,86.06,86.11,85.95,85.95,6100.0,63.498,63.5349,63.4168,63.4168,6100.0
2007-08-07 12:10:00,85.95,86.02,85.9,85.9,3400.0,63.4168,63.4685,63.3799,63.3799,3400.0
2007-08-07 12:15:00,85.87,85.93,85.76,85.79,10900.0,63.3578,63.402,63.2766,63.2988,10900.0
2007-08-07 12:20:00,85.8,85.83,85.7,85.72,4500.0,63.3061,63.3283,63.2323,63.2471,4500.0
2007-08-07 12:25:00,85.74,85.75,85.64,85.65,8800.0,63.2619,63.2692,63.1881,63.1955,8800.0
2007-08-07 12:30:00,85.65,85.85,85.63,85.85,5500.0,63.1955,63.343,63.1807,63.343,5500.0
2007-08-07 12:35:00,85.87,85.97,85.78,85.85,4600.0,63.3578,63.4316,63.2914,63.343,4600.0
2007-08-07 12:40:00,85.82,85.84,85.75,85.75,3300.0,63.3209,63.3356,63.2692,63.2692,3300.0
2007-08-07 12:45:00,85.72,85.74,85.65,85.66,2800.0,63.2471,63.2619,63.1955,63.2028,2800.0
2007-08-07 12:50:00,85.67,85.81,85.65,85.78,5400.0,63.2102,63.3135,63.1955,63.2914,5400.0
2007-08-07 12:55:00,85.79,85.89,85.73,85.83,6600.0,63.2988,63.3725,63.2545,63.3283,6600.0
2007-08-07 13:00:00,85.84,85.95,85.8,85.95,2800.0,63.3356,63.4168,63.3061,63.4168,2800.0
2007-08-07 13:05:00,85.9,86.03,85.88,86.03,4100.0,63.3799,63.4758,63.3652,63.4758,4100.0
2007-08-07 13:10:00,86.05,86.07,85.91,85.91,7800.0,63.4906,63.5053,63.3873,63.3873,7800.0
2007-08-07 13:15:00,85.97,85.97,85.91,85.95,2300.0,63.4316,63.4316,63.3873,63.4168,2300.0
2007-08-07 13:20:00,85.96,86.08,85.9,85.92,6900.0,63.4242,63.5127,63.3799,63.3947,6900.0
2007-08-07 13:25:00,85.93,86.03,85.92,86.03,3300.0,63.402,63.4758,63.3947,63.4758,3300.0
2007-08-07 13:30:00,86.01,86.08,86.01,86.07,3800.0,63.4611,63.5127,63.4611,63.5053,3800.0
2007-08-07 13:35:00,86.07,86.12,86.01,86.12,4700.0,63.5053,63.5422,63.4611,63.5422,4700.0
2007-08-07 13:40:00,86.12,86.24,86.03,86.15,7200.0,63.5422,63.6308,63.4758,63.5644,7200.0
2007-08-07 13:45:00,86.21,86.47,86.2,86.47,8600.0,63.6086,63.8005,63.6013,63.8005,8600.0
2007-08-07 13:50:00,86.47,86.47,86.41,86.43,2100.0,63.8005,63.8005,63.7562,63.771,2100.0
2007-08-07 13:55:00,86.41,86.52,86.37,86.37,3700.0,63.7562,63.8374,63.7267,63.7267,3700.0
2007-08-07 14:00:00,86.43,86.43,86.35,86.37,4100.0,63.771,63.771,63.7119,63.7267,4100.0
2007-08-07 14:05:00,86.36,86.58,86.36,86.53,5200.0,63.7193,63.8816,63.7193,63.8447,5200.0
2007-08-07 14:10:00,86.53,86.7,86.09,86.31,6500.0,63.8447,63.9702,63.5201,63.6824,6500.0
2007-08-07 14:15:00,86.25,86.3,85.75,85.77,20500.0,63.6382,63.675,63.2692,63.284,20500.0
2007-08-07 14:20:00,85.8,86.07,85.7,85.96,10900.0,63.3061,63.5053,63.2323,63.4242,10900.0
2007-08-07 14:25:00,85.95,86.0,85.5,85.5,21900.0,63.4168,63.4537,63.0848,63.0848,21900.0
2007-08-07 14:30:00,85.49,85.59,85.35,85.46,16100.0,63.0774,63.1512,62.9741,63.0553,16100.0
2007-08-07 14:35:00,85.44,85.74,85.31,85.6,21600.0,63.0405,63.2619,62.9446,63.1586,21600.0
2007-08-07 14:40:00,85.63,85.85,85.49,85.65,20700.0,63.1807,63.343,63.0774,63.1955,20700.0
2007-08-07 14:45:00,85.65,85.91,85.6,85.83,9300.0,63.1955,63.3873,63.1586,63.3283,9300.0
2007-08-07 14:50:00,85.87,86.05,85.86,86.03,11100.0,63.3578,63.4906,63.3504,63.4758,11100.0
2007-08-07 14:55:00,86.05,86.5,86.02,86.5,12100.0,63.4906,63.8226,63.4685,63.8226,12100.0
2007-08-07 15:00:00,86.5,86.85,86.49,86.85,22400.0,63.8226,64.0809,63.8152,64.0809,22400.0
2007-08-07 15:05:00,86.77,86.89,86.67,86.7,17000.0,64.0218,64.1104,63.948,63.9702,17000.0
2007-08-07 15:10:00,86.66,86.77,86.51,86.67,16200.0,63.9407,64.0218,63.83,63.948,16200.0
2007-08-07 15:15:00,86.69,86.82,86.52,86.64,18300.0,63.9628,64.0587,63.8374,63.9259,18300.0
2007-08-07 15:20:00,86.7,86.84,86.54,86.75,12700.0,63.9702,64.0735,63.8521,64.0071,12700.0
2007-08-07 15:25:00,86.75,86.85,86.63,86.81,10200.0,64.0071,64.0809,63.9185,64.0513,10200.0
2007-08-07 15:30:00,86.78,87.11,86.78,87.08,9100.0,64.0292,64.2727,64.0292,64.2506,9100.0
2007-08-07 15:35:00,87.08,87.23,87.08,87.14,16400.0,64.2506,64.3612,64.2506,64.2948,16400.0
2007-08-07 15:40:00,87.13,87.13,87.01,87.03,16200.0,64.2874,64.2874,64.1989,64.2137,16200.0
2007-08-07 15:45:00,87.02,87.05,86.72,86.74,11900.0,64.2063,64.2284,63.9849,63.9997,11900.0
2007-08-07 15:50:00,86.74,86.87,86.62,86.7,21700.0,63.9997,64.0956,63.9112,63.9702,21700.0
2007-08-07 15:55:00,86.63,86.84,86.63,86.74,15000.0,63.9185,64.0735,63.9185,63.9997,15000.0
2007-08-08 09:30:00,87.1,87.22,87.0,87.2,11900.0,64.2653,64.3539,64.1915,64.3391,11900.0
2007-08-08 09:35:00,87.24,87.5,87.24,87.5,8700.0,64.3686,64.5604,64.3686,64.5604,8700.0
2007-08-08 09:40:00,87.4,87.49,87.21,87.36,5900.0,64.4867,64.5531,64.3465,64.4572,5900.0
2007-08-08 09:45:00,87.39,87.61,87.01,87.1,18200.0,64.4793,64.6416,64.1989,64.2653,18200.0
2007-08-08 09:50:00,87.1,87.25,86.75,87.1,12400.0,64.2653,64.376,64.0071,64.2653,12400.0
2007-08-08 09:55:00,87.1,87.1,86.93,87.02,7100.0,64.2653,64.2653,64.1399,64.2063,7100.0
2007-08-08 10:00:00,86.98,87.23,86.96,87.1,14600.0,64.1768,64.3612,64.162,64.2653,14600.0
2007-08-08 10:05:00,87.09,87.1,86.99,87.05,7100.0,64.2579,64.2653,64.1842,64.2284,7100.0
2007-08-08 10:10:00,87.1,87.1,87.0,87.1,9500.0,64.2653,64.2653,64.1915,64.2653,9500.0
2007-08-08 10:15:00,87.09,87.19,87.03,87.08,10700.0,64.2579,64.3317,64.2137,64.2506,10700.0
2007-08-08 10:20:00,87.06,87.1,87.0,87.09,8800.0,64.2358,64.2653,64.1915,64.2579,8800.0
2007-08-08 10:25:00,87.08,87.11,87.0,87.03,27100.0,64.2506,64.2727,64.1915,64.2137,27100.0
2007-08-08 10:30:00,87.03,87.12,87.0,87.1,12500.0,64.2137,64.2801,64.1915,64.2653,12500.0
2007-08-08 10:35:00,87.07,87.13,87.06,87.12,11200.0,64.2432,64.2874,64.2358,64.2801,11200.0
2007-08-08 10:40:00,87.1,87.14,87.06,87.1,9600.0,64.2653,64.2948,64.2358,64.2653,9600.0
2007-08-08 10:45:00,87.1,87.12,87.05,87.1,12400.0,64.2653,64.2801,64.2284,64.2653,12400.0
2007-08-08 10:50:00,87.1,87.12,87.06,87.12,9300.0,64.2653,64.2801,64.2358,64.2801,9300.0
2007-08-08 10:55:00,87.12,87.12,86.95,87.0,8200.0,64.2801,64.2801,64.1546,64.1915,8200.0
2007-08-08 11:00:00,87.01,87.09,86.97,86.98,8900.0,64.1989,64.2579,64.1694,64.1768,8900.0
2007-08-08 11:05:00,87.01,87.02,86.9,86.9,6400.0,64.1989,64.2063,64.1177,64.1177,6400.0
2007-08-08 11:10:00,86.92,86.94,86.8,86.82,9200.0,64.1325,64.1473,64.044,64.0587,9200.0
2007-08-08 11:15:00,86.81,86.88,86.77,86.78,4700.0,64.0513,64.103,64.0218,64.0292,4700.0
2007-08-08 11:20:00,86.77,86.81,86.65,86.75,6900.0,64.0218,64.0513,63.9333,64.0071,6900.0
2007-08-08 11:25:00,86.71,86.88,86.39,86.44,31500.0,63.9776,64.103,63.7415,63.7783,31500.0
2007-08-08 11:30:00,86.39,86.42,86.22,86.29,9700.0,63.7415,63.7636,63.616,63.6677,9700.0
2007-08-08 11:35:00,86.29,86.5,86.24,86.43,11200.0,63.6677,63.8226,63.6308,63.771,11200.0
2007-08-08 11:40:00,86.44,86.53,86.42,86.52,3900.0,63.7783,63.8447,63.7636,63.8374,3900.0
2007-08-08 11:45:00,86.47,86.52,86.42,86.47,5100.0,63.8005,63.8374,63.7636,63.8005,5100.0
2007-08-08 11:50:00,86.45,86.47,86.32,86.4,5800.0,63.7857,63.8005,63.6898,63.7488,5800.0
2007-08-08 11:55:00,86.41,86.41,86.3,86.34,6200.0,63.7562,63.7562,63.675,63.7046,6200.0
2007-08-08 12:00:00,86.4,86.4,86.22,86.33,17700.0,63.7488,63.7488,63.616,63.6972,17700.0
2007-08-08 12:05:00,86.35,86.42,86.24,86.28,6200.0,63.7119,63.7636,63.6308,63.6603,6200.0
2007-08-08 12:10:00,86.31,86.34,86.11,86.15,12500.0,63.6824,63.7046,63.5349,63.5644,12500.0
2007-08-08 12:15:00,86.18,86.23,86.13,86.17,6400.0,63.5865,63.6234,63.5496,63.5791,6400.0
2007-08-08 12:20:00,86.23,86.34,86.19,86.2,5700.0,63.6234,63.7046,63.5939,63.6013,5700.0
2007-08-08 12:25:00,86.22,86.35,86.2,86.29,6600.0,63.616,63.7119,63.6013,63.6677,6600.0
2007-08-08 12:30:00,86.34,86.42,86.29,86.34,5900.0,63.7046,63.7636,63.6677,63.7046,5900.0
2007-08-08 12:35:00,86.32,86.62,86.3,86.6,6600.0,63.6898,63.9112,63.675,63.8964,6600.0
2007-08-08 12:40:00,86.63,86.63,86.4,86.4,4800.0,63.9185,63.9185,63.7488,63.7488,4800.0
2007-08-08 12:45:00,86.46,86.66,86.44,86.66,6800.0,63.7931,63.9407,63.7783,63.9407,6800.0
2007-08-08 12:50:00,86.63,86.65,86.49,86.49,6200.0,63.9185,63.9333,63.8152,63.8152,6200.0
2007-08-08 12:55:00,86.55,86.59,86.47,86.51,3700.0,63.8595,63.889,63.8005,63.83,3700.0
2007-08-08 13:00:00,86.49,86.53,86.47,86.49,4000.0,63.8152,63.8447,63.8005,63.8152,4000.0
2007-08-08 13:05:00,86.52,86.58,86.44,86.52,5700.0,63.8374,63.8816,63.7783,63.8374,5700.0
2007-08-08 13:10:00,86.52,86.74,86.52,86.66,5600.0,63.8374,63.9997,63.8374,63.9407,5600.0
2007-08-08 13:15:00,86.66,86.88,86.65,86.85,9800.0,63.9407,64.103,63.9333,64.0809,9800.0
2007-08-08 13:20:00,86.91,86.91,86.72,86.75,27200.0,64.1251,64.1251,63.9849,64.0071,27200.0
2007-08-08 13:25:00,86.75,86.89,86.75,86.77,10700.0,64.0071,64.1104,64.0071,64.0218,10700.0
2007-08-08 13:30:00,86.8,86.84,86.75,86.79,13700.0,64.044,64.0735,64.0071,64.0366,13700.0
2007-08-08 13:35:00,86.81,86.85,86.7,86.77,14900.0,64.0513,64.0809,63.9702,64.0218,14900.0
2007-08-08 13:40:00,86.72,86.77,86.6,86.65,32100.0,63.9849,64.0218,63.8964,63.9333,32100.0
2007-08-08 13:45:00,86.65,86.81,86.49,86.49,27700.0,63.9333,64.0513,63.8152,63.8152,27700.0
2007-08-08 13:50:00,86.49,86.49,86.3,86.36,11600.0,63.8152,63.8152,63.675,63.7193,11600.0
2007-08-08 13:55:00,86.36,86.61,86.3,86.59,15200.0,63.7193,63.9038,63.675,63.889,15200.0
2007-08-08 14:00:00,86.6,86.73,86.6,86.73,15500.0,63.8964,63.9923,63.8964,63.9923,15500.0
2007-08-08 14:05:00,86.7,86.82,86.65,86.77,9000.0,63.9702,64.0587,63.9333,64.0218,9000.0
2007-08-08 14:10:00,86.76,86.9,86.68,86.85,14400.0,64.0145,64.1177,63.9554,64.0809,14400.0
2007-08-08 14:15:00,86.89,86.89,86.71,86.71,3400.0,64.1104,64.1104,63.9776,63.9776,3400.0
2007-08-08 14:20:00,86.71,86.82,86.71,86.82,3700.0,63.9776,64.0587,63.9776,64.0587,3700.0
2007-08-08 14:25:00,86.82,86.91,86.8,86.83,11700.0,64.0587,64.1251,64.044,64.0661,11700.0
2007-08-08 14:30:00,86.83,86.94,86.83,86.85,5400.0,64.0661,64.1473,64.0661,64.0809,5400.0
2007-08-08 14:35:00,86.84,86.97,86.79,86.79,12800.0,64.0735,64.1694,64.0366,64.0366,12800.0
2007-08-08 14:40:00,86.77,86.89,86.69,86.87,14400.0,64.0218,64.1104,63.9628,64.0956,14400.0
2007-08-08 14:45:00,86.9,86.94,86.83,86.85,7300.0,64.1177,64.1473,64.0661,64.0809,7300.0
2007-08-08 14:50:00,86.87,86.91,86.79,86.83,9000.0,64.0956,64.1251,64.0366,64.0661,9000.0
2007-08-08 14:55:00,86.79,86.87,86.65,86.69,12800.0,64.0366,64.0956,63.9333,63.9628,12800.0
2007-08-08 15:00:00,86.68,86.8,86.64,86.72,8800.0,63.9554,64.044,63.9259,63.9849,8800.0
2007-08-08 15:05:00,86.76,86.84,86.23,86.23,13400.0,64.0145,64.0735,63.6234,63.6234,13400.0
2007-08-08 15:10:00,86.26,86.63,86.26,86.45,15100.0,63.6455,63.9185,63.6455,63.7857,15100.0
2007-08-08 15:15:00,86.41,86.59,86.27,86.41,14900.0,63.7562,63.889,63.6529,63.7562,14900.0
2007-08-08 15:20:00,86.4,86.61,86.24,86.27,15400.0,63.7488,63.9038,63.6308,63.6529,15400.0
2007-08-08 15:25:00,86.3,86.31,85.94,86.07,15200.0,63.675,63.6824,63.4094,63.5053,15200.0
2007-08-08 15:30:00,86.07,86.07,85.71,85.96,22200.0,63.5053,63.5053,63.2397,63.4242,22200.0
2007-08-08 15:35:00,85.97,86.1,85.7,85.94,19500.0,63.4316,63.5275,63.2323,63.4094,19500.0
2007-08-08 15:40:00,85.96,86.08,85.74,85.78,14300.0,63.4242,63.5127,63.2619,63.2914,14300.0
2007-08-08 15:45:00,85.78,86.17,85.78,86.08,18700.0,63.2914,63.5791,63.2914,63.5127,18700.0
2007-08-08 15:50:00,86.07,86.75,85.99,86.52,22000.0,63.5053,64.0071,63.4463,63.8374,22000.0
2007-08-08 15:55:00,86.52,87.1,86.52,87.08,35500.0,63.8374,64.2653,63.8374,64.2506,35500.0
2007-08-09 09:30:00,85.8,86.0,85.65,85.65,7600.0,63.568,63.7162,63.4569,63.4569,7600.0
2007-08-09 09:35:00,85.71,85.86,85.25,85.42,10900.0,63.5013,63.6125,63.1605,63.2865,10900.0
2007-08-09 09:40:00,85.15,85.52,85.15,85.31,22400.0,63.0864,63.3606,63.0864,63.205,22400.0
2007-08-09 09:45:00,85.2,85.32,85.07,85.24,7600.0,63.1235,63.2124,63.0272,63.1531,7600.0
2007-08-09 09:50:00,85.29,85.33,85.06,85.25,10600.0,63.1902,63.2198,63.0197,63.1605,10600.0
2007-08-09 09:55:00,85.25,85.39,85.22,85.32,11300.0,63.1605,63.2642,63.1383,63.2124,11300.0
2007-08-09 10:00:00,85.3,85.42,85.1,85.29,10500.0,63.1976,63.2865,63.0494,63.1902,10500.0
2007-08-09 10:05:00,85.29,85.31,85.15,85.29,9400.0,63.1902,63.205,63.0864,63.1902,9400.0
2007-08-09 10:10:00,85.28,85.49,85.21,85.43,12400.0,63.1827,63.3383,63.1309,63.2939,12400.0
2007-08-09 10:15:00,85.47,85.53,85.31,85.47,11300.0,63.3235,63.368,63.205,63.3235,11300.0
2007-08-09 10:20:00,85.47,85.48,85.15,85.21,15100.0,63.3235,63.3309,63.0864,63.1309,15100.0
2007-08-09 10:25:00,85.21,85.59,85.2,85.57,10700.0,63.1309,63.4124,63.1235,63.3976,10700.0
2007-08-09 10:30:00,85.55,85.8,85.52,85.74,19200.0,63.3828,63.568,63.3606,63.5236,19200.0
2007-08-09 10:35:00,85.79,85.95,85.41,85.59,21300.0,63.5606,63.6791,63.2791,63.4124,21300.0
2007-08-09 10:40:00,85.61,85.77,85.61,85.67,11600.0,63.4272,63.5458,63.4272,63.4717,11600.0
2007-08-09 10:45:00,85.67,85.67,85.38,85.53,11900.0,63.4717,63.4717,63.2568,63.368,11900.0
2007-08-09 10:50:00,85.54,85.57,85.29,85.45,17900.0,63.3754,63.3976,63.1902,63.3087,17900.0
2007-08-09 10:55:00,85.41,85.59,85.31,85.31,15600.0,63.2791,63.4124,63.205,63.205,15600.0
2007-08-09 11:00:00,85.31,85.69,85.31,85.47,14200.0,63.205,63.4865,63.205,63.3235,14200.0
2007-08-09 11:05:00,85.45,85.78,85.43,85.65,11500.0,63.3087,63.5532,63.2939,63.4569,11500.0
2007-08-09 11:10:00,85.62,85.9,85.62,85.88,15600.0,63.4346,63.6421,63.4346,63.6273,15600.0
2007-08-09 11:15:00,85.85,85.86,85.66,85.74,9000.0,63.605,63.6125,63.4643,63.5236,9000.0
2007-08-09 11:20:00,85.75,85.9,85.71,85.72,7600.0,63.531,63.6421,63.5013,63.5087,7600.0
2007-08-09 11:25:00,85.76,85.88,85.67,85.77,11300.0,63.5384,63.6273,63.4717,63.5458,11300.0
2007-08-09 11:30:00,85.76,86.08,85.73,86.04,13100.0,63.5384,63.7755,63.5161,63.7458,13100.0
2007-08-09 11:35:00,86.05,86.07,85.83,85.91,13900.0,63.7532,63.768,63.5902,63.6495,13900.0
2007-08-09 11:40:00,85.86,86.24,85.77,86.16,31300.0,63.6125,63.894,63.5458,63.8347,31300.0
2007-08-09 11:45:00,86.16,86.22,86.06,86.09,10100.0,63.8347,63.8792,63.7606,63.7829,10100.0
2007-08-09 11:50:00,86.06,86.2,86.01,86.14,8200.0,63.7606,63.8644,63.7236,63.8199,8200.0
2007-08-09 11:55:00,86.14,86.22,86.1,86.17,8800.0,63.8199,63.8792,63.7903,63.8421,8800.0
2007-08-09 12:00:00,86.19,86.39,86.18,86.36,12700.0,63.8569,64.0051,63.8495,63.9829,12700.0
2007-08-09 12:05:00,86.42,86.42,86.17,86.3,18000.0,64.0274,64.0274,63.8421,63.9384,18000.0
2007-08-09 12:10:00,86.29,86.61,86.28,86.61,9800.0,63.931,64.1681,63.9236,64.1681,9800.0
2007-08-09 12:15:00,86.61,86.67,86.5,86.67,10200.0,64.1681,64.2126,64.0866,64.2126,10200.0
2007-08-09 12:20:00,86.64,86.8,86.64,86.77,10300.0,64.1903,64.3089,64.1903,64.2867,10300.0
2007-08-09 12:25:00,86.77,86.81,86.73,86.78,7900.0,64.2867,64.3163,64.257,64.2941,7900.0
2007-08-09 12:30:00,86.73,86.73,86.54,86.62,11200.0,64.257,64.257,64.1163,64.1755,11200.0
2007-08-09 12:35:00,86.65,86.69,86.47,86.47,7600.0,64.1978,64.2274,64.0644,64.0644,7600.0
2007-08-09 12:40:00,86.48,86.6,86.43,86.56,9600.0,64.0718,64.1607,64.0348,64.1311,9600.0
2007-08-09 12:45:00,86.56,86.56,86.37,86.42,3800.0,64.1311,64.1311,63.9903,64.0274,3800.0
2007-08-09 12:50:00,86.36,86.43,86.31,86.31,8200.0,63.9829,64.0348,63.9459,63.9459,8200.0
2007-08-09 12:55:00,86.35,86.39,86.16,86.36,9600.0,63.9755,64.0051,63.8347,63.9829,9600.0
2007-08-09 13:00:00,86.31,86.34,86.1,86.1,9200.0,63.9459,63.9681,63.7903,63.7903,9200.0
2007-08-09 13:05:00,86.05,86.19,86.01,86.12,9200.0,63.7532,63.8569,63.7236,63.8051,9200.0
2007-08-09 13:10:00,86.13,86.15,86.02,86.07,17200.0,63.8125,63.8273,63.731,63.768,17200.0
2007-08-09 13:15:00,86.11,86.16,86.0,86.09,16300.0,63.7977,63.8347,63.7162,63.7829,16300.0
2007-08-09 13:20:00,86.06,86.13,86.06,86.1,9300.0,63.7606,63.8125,63.7606,63.7903,9300.0
2007-08-09 13:25:00,86.07,86.12,86.04,86.04,8700.0,63.768,63.8051,63.7458,63.7458,8700.0
2007-08-09 13:30:00,86.06,86.17,86.0,86.13,17200.0,63.7606,63.8421,63.7162,63.8125,17200.0
2007-08-09 13:35:00,86.07,86.09,85.88,85.88,18200.0,63.768,63.7829,63.6273,63.6273,18200.0
2007-08-09 13:40:00,85.88,85.88,85.65,85.68,15400.0,63.6273,63.6273,63.4569,63.4791,15400.0
2007-08-09 13:45:00,85.68,86.0,85.65,85.96,13800.0,63.4791,63.7162,63.4569,63.6865,13800.0
2007-08-09 13:50:00,85.91,85.95,85.73,85.76,8700.0,63.6495,63.6791,63.5161,63.5384,8700.0
2007-08-09 13:55:00,85.75,85.94,85.73,85.93,10800.0,63.531,63.6717,63.5161,63.6643,10800.0
2007-08-09 14:00:00,85.9,85.9,85.72,85.73,8000.0,63.6421,63.6421,63.5087,63.5161,8000.0
2007-08-09 14:05:00,85.77,85.79,85.4,85.56,12800.0,63.5458,63.5606,63.2716,63.3902,12800.0
2007-08-09 14:10:00,85.56,85.69,85.51,85.55,8100.0,63.3902,63.4865,63.3531,63.3828,8100.0
2007-08-09 14:15:00,85.54,85.56,85.28,85.52,8400.0,63.3754,63.3902,63.1827,63.3606,8400.0
2007-08-09 14:20:00,85.52,85.63,85.49,85.56,8100.0,63.3606,63.4421,63.3383,63.3902,8100.0
2007-08-09 14:25:00,85.56,85.57,85.35,85.38,11600.0,63.3902,63.3976,63.2346,63.2568,11600.0
2007-08-09 14:30:00,85.4,85.47,85.14,85.27,15300.0,63.2716,63.3235,63.079,63.1753,15300.0
2007-08-09 14:35:00,85.28,85.33,85.13,85.17,15000.0,63.1827,63.2198,63.0716,63.1012,15000.0
2007-08-09 14:40:00,85.17,85.34,85.1,85.2,18900.0,63.1012,63.2272,63.0494,63.1235,18900.0
2007-08-09 14:45:00,85.13,85.14,84.81,84.83,13900.0,63.0716,63.079,62.8345,62.8493,13900.0
2007-08-09 14:50:00,84.83,84.98,84.72,84.74,18600.0,62.8493,62.9605,62.7678,62.7827,18600.0
2007-08-09 14:55:00,84.7,84.84,84.05,84.33,32100.0,62.753,62.8568,62.2715,62.4789,32100.0
2007-08-09 15:00:00,84.33,84.59,84.18,84.18,23300.0,62.4789,62.6715,62.3678,62.3678,23300.0
2007-08-09 15:05:00,84.23,84.34,84.07,84.25,19800.0,62.4048,62.4863,62.2863,62.4196,19800.0
2007-08-09 15:10:00,84.27,84.57,84.26,84.5,12100.0,62.4344,62.6567,62.427,62.6049,12100.0
2007-08-09 15:15:00,84.52,84.9,84.5,84.66,10600.0,62.6197,62.9012,62.6049,62.7234,10600.0
2007-08-09 15:20:00,84.68,84.8,84.54,84.68,15400.0,62.7382,62.8271,62.6345,62.7382,15400.0
2007-08-09 15:25:00,84.66,84.92,84.57,84.82,15800.0,62.7234,62.916,62.6567,62.8419,15800.0
2007-08-09 15:30:00,84.89,85.26,84.87,85.06,20800.0,62.8938,63.1679,62.879,63.0197,20800.0
2007-08-09 15:35:00,85.09,85.12,84.83,84.89,19800.0,63.042,63.0642,62.8493,62.8938,19800.0
2007-08-09 15:40:00,84.94,85.21,84.8,85.13,15400.0,62.9308,63.1309,62.8271,63.0716,15400.0
2007-08-09 15:45:00,85.16,85.16,84.9,85.1,12100.0,63.0938,63.0938,62.9012,63.0494,12100.0
2007-08-09 15:50:00,85.12,85.21,84.7,84.78,18700.0,63.0642,63.1309,62.753,62.8123,18700.0
2007-08-09 15:55:00,84.86,85.09,84.7,84.7,17600.0,62.8716,63.042,62.753,62.753,17600.0
2007-08-10 09:30:00,84.45,84.94,84.45,84.56,21200.0,62.5678,62.9308,62.5678,62.6493,21200.0
2007-08-10 09:35:00,84.6,85.0,84.53,84.61,13100.0,62.6789,62.9753,62.6271,62.6863,13100.0
2007-08-10 09:40:00,84.75,85.1,84.5,85.1,17800.0,62.7901,63.0494,62.6049,63.0494,17800.0
2007-08-10 09:45:00,85.17,85.44,85.1,85.26,12300.0,63.1012,63.3013,63.0494,63.1679,12300.0
2007-08-10 09:50:00,85.25,85.5,85.1,85.33,15600.0,63.1605,63.3457,63.0494,63.2198,15600.0
2007-08-10 09:55:00,85.34,85.65,85.34,85.5,14400.0,63.2272,63.4569,63.2272,63.3457,14400.0
2007-08-10 10:00:00,85.43,85.51,85.23,85.23,10300.0,63.2939,63.3531,63.1457,63.1457,10300.0
2007-08-10 10:05:00,85.25,85.35,85.06,85.08,10800.0,63.1605,63.2346,63.0197,63.0346,10800.0
2007-08-10 10:10:00,85.09,85.19,84.96,85.07,11700.0,63.042,63.1161,62.9457,63.0272,11700.0
2007-08-10 10:15:00,85.0,85.14,84.85,84.85,6600.0,62.9753,63.079,62.8642,62.8642,6600.0
2007-08-10 10:20:00,84.84,84.9,84.75,84.75,7700.0,62.8568,62.9012,62.7901,62.7901,7700.0
2007-08-10 10:25:00,84.75,84.81,84.6,84.66,8000.0,62.7901,62.8345,62.6789,62.7234,8000.0
2007-08-10 10:30:00,84.65,84.65,84.4,84.4,10200.0,62.716,62.716,62.5308,62.5308,10200.0
2007-08-10 10:35:00,84.4,84.41,83.8,83.8,10100.0,62.5308,62.5382,62.0862,62.0862,10100.0
2007-08-10 10:40:00,83.83,83.87,83.3,83.39,14000.0,62.1085,62.1381,61.7158,61.7825,14000.0
2007-08-10 10:45:00,83.39,83.54,83.35,83.35,12700.0,61.7825,61.8936,61.7528,61.7528,12700.0
2007-08-10 10:50:00,83.31,83.97,83.31,83.85,9500.0,61.7232,62.2122,61.7232,62.1233,9500.0
2007-08-10 10:55:00,83.83,84.09,83.83,83.93,6600.0,62.1085,62.3011,62.1085,62.1825,6600.0
2007-08-10 11:00:00,83.92,84.51,83.92,84.51,8500.0,62.1751,62.6123,62.1751,62.6123,8500.0
2007-08-10 11:05:00,84.39,84.9,84.39,84.69,11100.0,62.5234,62.9012,62.5234,62.7456,11100.0
2007-08-10 11:10:00,84.67,85.12,84.53,85.05,12200.0,62.7308,63.0642,62.6271,63.0123,12200.0
2007-08-10 11:15:00,85.02,85.22,85.02,85.2,6900.0,62.9901,63.1383,62.9901,63.1235,6900.0
2007-08-10 11:20:00,85.2,85.42,85.2,85.28,10300.0,63.1235,63.2865,63.1235,63.1827,10300.0
2007-08-10 11:25:00,85.21,85.4,85.2,85.37,12000.0,63.1309,63.2716,63.1235,63.2494,12000.0
2007-08-10 11:30:00,85.35,85.53,85.24,85.49,6000.0,63.2346,63.368,63.1531,63.3383,6000.0
2007-08-10 11:35:00,85.46,85.55,85.41,85.41,7000.0,63.3161,63.3828,63.2791,63.2791,7000.0
2007-08-10 11:40:00,85.4,85.62,85.39,85.62,2200.0,63.2716,63.4346,63.2642,63.4346,2200.0
2007-08-10 11:45:00,85.58,85.65,85.42,85.61,6400.0,63.405,63.4569,63.2865,63.4272,6400.0
2007-08-10 11:50:00,85.55,85.57,85.46,85.47,2600.0,63.3828,63.3976,63.3161,63.3235,2600.0
2007-08-10 11:55:00,85.46,85.85,85.44,85.84,5200.0,63.3161,63.605,63.3013,63.5976,5200.0
2007-08-10 12:00:00,85.89,86.0,85.77,85.95,11000.0,63.6347,63.7162,63.5458,63.6791,11000.0
2007-08-10 12:05:00,85.92,86.06,85.84,85.93,4800.0,63.6569,63.7606,63.5976,63.6643,4800.0
2007-08-10 12:10:00,85.86,85.86,85.73,85.76,2100.0,63.6125,63.6125,63.5161,63.5384,2100.0
2007-08-10 12:15:00,85.76,85.96,85.74,85.96,8600.0,63.5384,63.6865,63.5236,63.6865,8600.0
2007-08-10 12:20:00,86.0,86.29,85.93,86.27,5800.0,63.7162,63.931,63.6643,63.9162,5800.0
2007-08-10 12:25:00,86.28,86.52,86.28,86.41,10800.0,63.9236,64.1014,63.9236,64.0199,10800.0
2007-08-10 12:30:00,86.33,86.47,86.1,86.12,7900.0,63.9607,64.0644,63.7903,63.8051,7900.0
2007-08-10 12:35:00,86.12,86.24,86.1,86.13,5500.0,63.8051,63.894,63.7903,63.8125,5500.0
2007-08-10 12:40:00,86.15,86.15,85.92,85.99,4500.0,63.8273,63.8273,63.6569,63.7088,4500.0
2007-08-10 12:45:00,85.99,86.02,85.87,85.88,2800.0,63.7088,63.731,63.6199,63.6273,2800.0
2007-08-10 12:50:00,85.88,86.07,85.88,85.92,7200.0,63.6273,63.768,63.6273,63.6569,7200.0
2007-08-10 12:55:00,85.95,85.95,85.81,85.82,7500.0,63.6791,63.6791,63.5754,63.5828,7500.0
2007-08-10 13:00:00,85.82,85.93,85.82,85.9,4400.0,63.5828,63.6643,63.5828,63.6421,4400.0
2007-08-10 13:05:00,85.9,86.09,85.88,86.09,9100.0,63.6421,63.7829,63.6273,63.7829,9100.0
2007-08-10 13:10:00,86.1,86.42,85.99,86.31,14700.0,63.7903,64.0274,63.7088,63.9459,14700.0
2007-08-10 13:15:00,86.28,86.43,86.19,86.28,6600.0,63.9236,64.0348,63.8569,63.9236,6600.0
2007-08-10 13:20:00,86.3,86.43,86.22,86.22,5700.0,63.9384,64.0348,63.8792,63.8792,5700.0
2007-08-10 13:25:00,86.18,86.18,85.95,86.03,2200.0,63.8495,63.8495,63.6791,63.7384,2200.0
2007-08-10 13:30:00,85.94,85.99,85.8,85.8,5200.0,63.6717,63.7088,63.568,63.568,5200.0
2007-08-10 13:35:00,85.82,85.89,85.75,85.75,3100.0,63.5828,63.6347,63.531,63.531,3100.0
2007-08-10 13:40:00,85.75,85.82,85.74,85.78,4400.0,63.531,63.5828,63.5236,63.5532,4400.0
2007-08-10 13:45:00,85.77,85.77,85.47,85.47,9700.0,63.5458,63.5458,63.3235,63.3235,9700.0
2007-08-10 13:50:00,85.45,85.56,85.4,85.43,15800.0,63.3087,63.3902,63.2716,63.2939,15800.0
2007-08-10 13:55:00,85.49,85.67,85.44,85.66,3700.0,63.3383,63.4717,63.3013,63.4643,3700.0
2007-08-10 14:00:00,85.67,85.75,85.63,85.71,3900.0,63.4717,63.531,63.4421,63.5013,3900.0
2007-08-10 14:05:00,85.75,85.9,85.72,85.79,4400.0,63.531,63.6421,63.5087,63.5606,4400.0
2007-08-10 14:10:00,85.73,85.75,85.61,85.7,3800.0,63.5161,63.531,63.4272,63.4939,3800.0
2007-08-10 14:15:00,85.69,85.82,85.64,85.75,2600.0,63.4865,63.5828,63.4495,63.531,2600.0
2007-08-10 14:20:00,85.69,85.8,85.69,85.75,3100.0,63.4865,63.568,63.4865,63.531,3100.0
2007-08-10 14:25:00,85.72,85.89,85.6,85.6,9800.0,63.5087,63.6347,63.4198,63.4198,9800.0
2007-08-10 14:30:00,85.55,85.56,85.38,85.4,7300.0,63.3828,63.3902,63.2568,63.2716,7300.0
2007-08-10 14:35:00,85.4,85.52,85.35,85.35,5000.0,63.2716,63.3606,63.2346,63.2346,5000.0
2007-08-10 14:40:00,85.35,85.6,85.32,85.6,2800.0,63.2346,63.4198,63.2124,63.4198,2800.0
2007-08-10 14:45:00,85.59,85.94,85.59,85.82,14800.0,63.4124,63.6717,63.4124,63.5828,14800.0
2007-08-10 14:50:00,85.84,86.07,85.73,85.96,16700.0,63.5976,63.768,63.5161,63.6865,16700.0
2007-08-10 14:55:00,85.92,86.12,85.92,85.95,18700.0,63.6569,63.8051,63.6569,63.6791,18700.0
2007-08-10 15:00:00,86.03,86.1,85.88,85.99,17100.0,63.7384,63.7903,63.6273,63.7088,17100.0
2007-08-10 15:05:00,86.04,86.07,85.93,85.93,29500.0,63.7458,63.768,63.6643,63.6643,29500.0
2007-08-10 15:10:00,85.83,86.05,85.83,86.05,18100.0,63.5902,63.7532,63.5902,63.7532,18100.0
2007-08-10 15:15:00,86.05,86.07,85.93,85.96,23500.0,63.7532,63.768,63.6643,63.6865,23500.0
2007-08-10 15:20:00,85.96,86.32,85.96,86.22,19700.0,63.6865,63.9533,63.6865,63.8792,19700.0
2007-08-10 15:25:00,86.21,86.48,86.14,86.24,33200.0,63.8718,64.0718,63.8199,63.894,33200.0
2007-08-10 15:30:00,86.23,86.89,86.22,86.81,27100.0,63.8866,64.3756,63.8792,64.3163,27100.0
2007-08-10 15:35:00,86.78,86.92,86.55,86.55,27800.0,64.2941,64.3978,64.1237,64.1237,27800.0
2007-08-10 15:40:00,86.6,86.68,86.35,86.35,9100.0,64.1607,64.22,63.9755,63.9755,9100.0
2007-08-10 15:45:00,86.33,86.45,86.29,86.31,13200.0,63.9607,64.0496,63.931,63.9459,13200.0
2007-08-10 15:50:00,86.32,86.53,86.32,86.42,16000.0,63.9533,64.1089,63.9533,64.0274,16000.0
2007-08-10 15:55:00,86.45,86.5,86.3,86.31,17800.0,64.0496,64.0866,63.9384,63.9459,17800.0
2007-08-13 09:30:00,86.9,87.46,86.7,86.86,7600.0,64.383,64.7979,64.2348,64.3533,7600.0
2007-08-13 09:35:00,86.79,86.85,86.68,86.68,1900.0,64.3015,64.3459,64.22,64.22,1900.0
2007-08-13 09:40:00,86.73,86.89,86.66,86.87,4100.0,64.257,64.3756,64.2052,64.3608,4100.0
2007-08-13 09:45:00,86.87,87.83,86.85,87.7,122200.0,64.3608,65.072,64.3459,64.9757,122200.0
2007-08-13 09:50:00,87.63,87.9,87.23,87.37,24000.0,64.9238,65.1239,64.6275,64.7312,24000.0
2007-08-13 09:55:00,87.29,87.66,87.29,87.57,12500.0,64.6719,64.9461,64.6719,64.8794,12500.0
2007-08-13 10:00:00,87.58,88.0,87.42,87.91,15200.0,64.8868,65.198,64.7682,65.1313,15200.0
2007-08-13 10:05:00,87.98,88.11,87.95,87.99,9500.0,65.1831,65.2795,65.1609,65.1905,9500.0
2007-08-13 10:10:00,88.01,88.03,87.99,88.01,49700.0,65.2054,65.2202,65.1905,65.2054,49700.0
2007-08-13 10:15:00,88.0,88.25,87.98,88.15,13500.0,65.198,65.3832,65.1831,65.3091,13500.0
2007-08-13 10:20:00,88.16,88.24,87.95,88.0,17200.0,65.3165,65.3758,65.1609,65.198,17200.0
2007-08-13 10:25:00,88.01,88.04,87.62,87.62,12300.0,65.2054,65.2276,64.9164,64.9164,12300.0
2007-08-13 10:30:00,87.61,87.62,87.37,87.38,11200.0,64.909,64.9164,64.7312,64.7386,11200.0
2007-08-13 10:35:00,87.4,87.4,87.21,87.21,5600.0,64.7534,64.7534,64.6127,64.6127,5600.0
2007-08-13 10:40:00,87.21,87.22,87.0,87.16,5700.0,64.6127,64.6201,64.4571,64.5756,5700.0
2007-08-13 10:45:00,87.16,87.21,87.13,87.21,2900.0,64.5756,64.6127,64.5534,64.6127,2900.0
2007-08-13 10:50:00,87.27,87.35,87.08,87.08,8000.0,64.6571,64.7164,64.5163,64.5163,8000.0
2007-08-13 10:55:00,87.07,87.11,86.93,87.04,4100.0,64.5089,64.5386,64.4052,64.4867,4100.0
2007-08-13 11:00:00,87.07,87.21,87.02,87.03,4000.0,64.5089,64.6127,64.4719,64.4793,4000.0
2007-08-13 11:05:00,87.0,87.0,86.78,86.89,6000.0,64.4571,64.4571,64.2941,64.3756,6000.0
2007-08-13 11:10:00,86.86,87.3,86.86,87.22,6900.0,64.3533,64.6793,64.3533,64.6201,6900.0
2007-08-13 11:15:00,87.29,87.29,87.08,87.18,4100.0,64.6719,64.6719,64.5163,64.5904,4100.0
2007-08-13 11:20:00,87.2,87.31,87.13,87.28,4500.0,64.6052,64.6867,64.5534,64.6645,4500.0
2007-08-13 11:25:00,87.28,87.51,87.28,87.43,6100.0,64.6645,64.8349,64.6645,64.7756,6100.0
2007-08-13 11:30:00,87.42,87.47,87.35,87.42,4400.0,64.7682,64.8053,64.7164,64.7682,4400.0
2007-08-13 11:35:00,87.35,87.55,87.35,87.55,2200.0,64.7164,64.8646,64.7164,64.8646,2200.0
2007-08-13 11:40:00,87.55,87.74,87.49,87.74,3800.0,64.8646,65.0053,64.8201,65.0053,3800.0
2007-08-13 11:45:00,87.79,87.83,87.57,87.57,4900.0,65.0424,65.072,64.8794,64.8794,4900.0
2007-08-13 11:50:00,87.56,87.56,87.44,87.44,3600.0,64.872,64.872,64.7831,64.7831,3600.0
2007-08-13 11:55:00,87.35,87.48,87.35,87.48,2400.0,64.7164,64.8127,64.7164,64.8127,2400.0
2007-08-13 12:00:00,87.5,87.53,87.45,87.46,2700.0,64.8275,64.8497,64.7905,64.7979,2700.0
2007-08-13 12:05:00,87.45,87.47,87.36,87.36,2600.0,64.7905,64.8053,64.7238,64.7238,2600.0
2007-08-13 12:10:00,87.37,87.37,87.23,87.3,3800.0,64.7312,64.7312,64.6275,64.6793,3800.0
2007-08-13 12:15:00,87.29,87.36,87.28,87.36,6200.0,64.6719,64.7238,64.6645,64.7238,6200.0
2007-08-13 12:20:00,87.31,87.32,87.28,87.3,3500.0,64.6867,64.6942,64.6645,64.6793,3500.0
2007-08-13 12:25:00,87.3,87.39,87.26,87.28,2300.0,64.6793,64.746,64.6497,64.6645,2300.0
2007-08-13 12:30:00,87.27,87.28,87.21,87.21,1200.0,64.6571,64.6645,64.6127,64.6127,1200.0
2007-08-13 12:35:00,87.22,87.27,87.14,87.27,5300.0,64.6201,64.6571,64.5608,64.6571,5300.0
2007-08-13 12:40:00,87.29,87.29,87.25,87.28,8300.0,64.6719,64.6719,64.6423,64.6645,8300.0
2007-08-13 12:45:00,87.28,87.28,87.09,87.11,9000.0,64.6645,64.6645,64.5237,64.5386,9000.0
2007-08-13 12:50:00,87.1,87.1,86.96,87.02,2500.0,64.5312,64.5312,64.4274,64.4719,2500.0
2007-08-13 12:55:00,87.0,87.02,86.93,86.99,4900.0,64.4571,64.4719,64.4052,64.4497,4900.0
2007-08-13 13:00:00,86.98,87.06,86.96,87.0,5900.0,64.4422,64.5015,64.4274,64.4571,5900.0
2007-08-13 13:05:00,87.02,87.02,86.83,87.0,7100.0,64.4719,64.4719,64.3311,64.4571,7100.0
2007-08-13 13:10:00,86.99,87.01,86.97,86.98,6600.0,64.4497,64.4645,64.4348,64.4422,6600.0
2007-08-13 13:15:00,86.98,87.01,86.92,86.98,5500.0,64.4422,64.4645,64.3978,64.4422,5500.0
2007-08-13 13:20:00,86.98,86.98,86.79,86.84,7500.0,64.4422,64.4422,64.3015,64.3385,7500.0
2007-08-13 13:25:00,86.84,86.9,86.84,86.86,600.0,64.3385,64.383,64.3385,64.3533,600.0
2007-08-13 13:30:00,86.88,86.98,86.87,86.98,3700.0,64.3682,64.4422,64.3608,64.4422,3700.0
2007-08-13 13:35:00,86.98,87.02,86.93,87.02,6300.0,64.4422,64.4719,64.4052,64.4719,6300.0
2007-08-13 13:40:00,87.01,87.07,87.01,87.04,7600.0,64.4645,64.5089,64.4645,64.4867,7600.0
2007-08-13 13:45:00,87.05,87.05,86.97,87.0,3100.0,64.4941,64.4941,64.4348,64.4571,3100.0
2007-08-13 13:50:00,86.98,87.01,86.86,86.92,6800.0,64.4422,64.4645,64.3533,64.3978,6800.0
2007-08-13 13:55:00,86.92,87.03,86.92,86.95,9400.0,64.3978,64.4793,64.3978,64.42,9400.0
2007-08-13 14:00:00,86.94,87.03,86.89,86.94,8700.0,64.4126,64.4793,64.3756,64.4126,8700.0
2007-08-13 14:05:00,86.97,86.97,86.84,86.93,8700.0,64.4348,64.4348,64.3385,64.4052,8700.0
2007-08-13 14:10:00,86.95,86.96,86.89,86.89,4300.0,64.42,64.4274,64.3756,64.3756,4300.0
2007-08-13 14:15:00,86.89,86.91,86.79,86.88,4000.0,64.3756,64.3904,64.3015,64.3682,4000.0
2007-08-13 14:20:00,86.84,86.96,86.83,86.95,16100.0,64.3385,64.4274,64.3311,64.42,16100.0
2007-08-13 14:25:00,86.96,86.96,86.89,86.93,4000.0,64.4274,64.4274,64.3756,64.4052,4000.0
2007-08-13 14:30:00,86.94,86.94,86.82,86.86,4100.0,64.4126,64.4126,64.3237,64.3533,4100.0
2007-08-13 14:35:00,86.86,86.88,86.84,86.85,8100.0,64.3533,64.3682,64.3385,64.3459,8100.0
2007-08-13 14:40:00,86.86,86.87,86.7,86.75,5500.0,64.3533,64.3608,64.2348,64.2718,5500.0
2007-08-13 14:45:00,86.76,86.78,86.67,86.69,7800.0,64.2793,64.2941,64.2126,64.2274,7800.0
2007-08-13 14:50:00,86.71,86.79,86.71,86.72,5400.0,64.2422,64.3015,64.2422,64.2496,5400.0
2007-08-13 14:55:00,86.73,86.78,86.65,86.65,8100.0,64.257,64.2941,64.1978,64.1978,8100.0
2007-08-13 15:00:00,86.63,86.71,86.59,86.68,5900.0,64.1829,64.2422,64.1533,64.22,5900.0
2007-08-13 15:05:00,86.68,86.75,86.67,86.71,3200.0,64.22,64.2718,64.2126,64.2422,3200.0
2007-08-13 15:10:00,86.74,86.77,86.64,86.65,7500.0,64.2644,64.2867,64.1903,64.1978,7500.0
2007-08-13 15:15:00,86.65,86.66,86.45,86.45,5800.0,64.1978,64.2052,64.0496,64.0496,5800.0
2007-08-13 15:20:00,86.44,86.44,86.11,86.11,4500.0,64.0422,64.0422,63.7977,63.7977,4500.0
2007-08-13 15:25:00,86.17,86.38,86.13,86.38,5400.0,63.8421,63.9977,63.8125,63.9977,5400.0
2007-08-13 15:30:00,86.39,86.61,86.37,86.61,4200.0,64.0051,64.1681,63.9903,64.1681,4200.0
2007-08-13 15:35:00,86.64,86.75,86.64,86.68,6600.0,64.1903,64.2718,64.1903,64.22,6600.0
2007-08-13 15:40:00,86.69,86.7,86.55,86.62,4000.0,64.2274,64.2348,64.1237,64.1755,4000.0
2007-08-13 15:45:00,86.55,86.62,86.41,86.47,4600.0,64.1237,64.1755,64.0199,64.0644,4600.0
2007-08-13 15:50:00,86.41,86.45,86.05,86.34,8100.0,64.0199,64.0496,63.7532,63.9681,8100.0
2007-08-13 15:55:00,86.34,86.37,86.23,86.26,8100.0,63.9681,63.9903,63.8866,63.9088,8100.0
2007-08-14 09:30:00,86.68,86.76,86.56,86.65,2200.0,64.22,64.2793,64.1311,64.1978,2200.0
2007-08-14 09:35:00,86.57,86.66,86.4,86.4,1500.0,64.1385,64.2052,64.0125,64.0125,1500.0
2007-08-14 09:40:00,86.43,86.95,86.39,86.91,3700.0,64.0348,64.42,64.0051,64.3904,3700.0
2007-08-14 09:45:00,86.82,86.91,86.58,86.59,6000.0,64.3237,64.3904,64.1459,64.1533,6000.0
2007-08-14 09:50:00,86.56,86.65,86.45,86.62,4200.0,64.1311,64.1978,64.0496,64.1755,4200.0
2007-08-14 09:55:00,86.58,86.65,86.57,86.6,1400.0,64.1459,64.1978,64.1385,64.1607,1400.0
2007-08-14 10:00:00,86.59,86.59,86.31,86.46,2600.0,64.1533,64.1533,63.9459,64.057,2600.0
2007-08-14 10:05:00,86.44,86.44,86.31,86.33,2600.0,64.0422,64.0422,63.9459,63.9607,2600.0
2007-08-14 10:10:00,86.28,86.35,86.24,86.24,2500.0,63.9236,63.9755,63.894,63.894,2500.0
2007-08-14 10:15:00,86.2,86.23,86.15,86.23,2100.0,63.8644,63.8866,63.8273,63.8866,2100.0
2007-08-14 10:20:00,86.23,86.23,86.07,86.14,3500.0,63.8866,63.8866,63.768,63.8199,3500.0
2007-08-14 10:25:00,86.07,86.19,85.91,86.19,4100.0,63.768,63.8569,63.6495,63.8569,4100.0
2007-08-14 10:30:00,86.12,86.29,86.08,86.25,4600.0,63.8051,63.931,63.7755,63.9014,4600.0
2007-08-14 10:35:00,86.23,86.23,86.13,86.14,2800.0,63.8866,63.8866,63.8125,63.8199,2800.0
2007-08-14 10:40:00,86.13,86.13,85.95,85.96,1600.0,63.8125,63.8125,63.6791,63.6865,1600.0
2007-08-14 10:45:00,86.01,86.03,86.0,86.02,1500.0,63.7236,63.7384,63.7162,63.731,1500.0
2007-08-14 10:50:00,85.99,85.99,85.7,85.7,6900.0,63.7088,63.7088,63.4939,63.4939,6900.0
2007-08-14 10:55:00,85.77,85.8,85.71,85.74,2800.0,63.5458,63.568,63.5013,63.5236,2800.0
2007-08-14 11:00:00,85.71,85.71,85.46,85.53,3100.0,63.5013,63.5013,63.3161,63.368,3100.0
2007-08-14 11:05:00,85.59,85.59,85.25,85.25,3300.0,63.4124,63.4124,63.1605,63.1605,3300.0
2007-08-14 11:10:00,85.3,85.41,85.26,85.37,1700.0,63.1976,63.2791,63.1679,63.2494,1700.0
2007-08-14 11:15:00,85.43,85.5,85.37,85.49,1400.0,63.2939,63.3457,63.2494,63.3383,1400.0
2007-08-14 11:20:00,85.48,85.49,85.41,85.41,1800.0,63.3309,63.3383,63.2791,63.2791,1800.0
2007-08-14 11:25:00,85.38,85.38,85.26,85.26,1600.0,63.2568,63.2568,63.1679,63.1679,1600.0
2007-08-14 11:30:00,85.32,85.41,85.32,85.37,4300.0,63.2124,63.2791,63.2124,63.2494,4300.0
2007-08-14 11:35:00,85.37,85.44,85.37,85.41,4200.0,63.2494,63.3013,63.2494,63.2791,4200.0
2007-08-14 11:40:00,85.39,85.55,85.38,85.5,4800.0,63.2642,63.3828,63.2568,63.3457,4800.0
2007-08-14 11:45:00,85.56,85.7,85.56,85.7,4100.0,63.3902,63.4939,63.3902,63.4939,4100.0
2007-08-14 11:50:00,85.73,85.84,85.73,85.84,4000.0,63.5161,63.5976,63.5161,63.5976,4000.0
2007-08-14 11:55:00,85.85,85.98,85.82,85.92,5200.0,63.605,63.7014,63.5828,63.6569,5200.0
2007-08-14 12:00:00,85.92,85.93,85.74,85.74,8800.0,63.6569,63.6643,63.5236,63.5236,8800.0
2007-08-14 12:05:00,85.75,85.76,85.54,85.6,7100.0,63.531,63.5384,63.3754,63.4198,7100.0
2007-08-14 12:10:00,85.61,85.64,85.59,85.63,2000.0,63.4272,63.4495,63.4124,63.4421,2000.0
2007-08-14 12:15:00,85.59,85.71,85.59,85.69,2900.0,63.4124,63.5013,63.4124,63.4865,2900.0
2007-08-14 12:20:00,85.73,85.77,85.68,85.77,1600.0,63.5161,63.5458,63.4791,63.5458,1600.0
2007-08-14 12:25:00,85.73,85.73,85.56,85.61,4500.0,63.5161,63.5161,63.3902,63.4272,4500.0
2007-08-14 12:30:00,85.55,85.55,85.48,85.53,2100.0,63.3828,63.3828,63.3309,63.368,2100.0
2007-08-14 12:35:00,85.55,85.64,85.55,85.64,2400.0,63.3828,63.4495,63.3828,63.4495,2400.0
2007-08-14 12:40:00,85.61,85.61,85.37,85.37,3400.0,63.4272,63.4272,63.2494,63.2494,3400.0
2007-08-14 12:45:00,85.37,85.58,85.37,85.47,3800.0,63.2494,63.405,63.2494,63.3235,3800.0
2007-08-14 12:50:00,85.43,85.46,85.43,85.46,200.0,63.2939,63.3161,63.2939,63.3161,200.0
2007-08-14 12:55:00,85.43,85.56,85.42,85.49,1400.0,63.2939,63.3902,63.2865,63.3383,1400.0
2007-08-14 13:00:00,85.56,85.58,85.51,85.54,2100.0,63.3902,63.405,63.3531,63.3754,2100.0
2007-08-14 13:05:00,85.57,85.63,85.57,85.61,1200.0,63.3976,63.4421,63.3976,63.4272,1200.0
2007-08-14 13:10:00,85.6,85.6,85.45,85.48,2100.0,63.4198,63.4198,63.3087,63.3309,2100.0
2007-08-14 13:15:00,85.48,85.48,85.37,85.37,2400.0,63.3309,63.3309,63.2494,63.2494,2400.0
2007-08-14 13:20:00,85.37,85.44,85.35,85.44,2400.0,63.2494,63.3013,63.2346,63.3013,2400.0
2007-08-14 13:25:00,85.37,85.46,85.3,85.3,1900.0,63.2494,63.3161,63.1976,63.1976,1900.0
2007-08-14 13:30:00,85.32,85.37,85.31,85.35,1300.0,63.2124,63.2494,63.205,63.2346,1300.0
2007-08-14 13:35:00,85.35,85.48,85.35,85.48,3100.0,63.2346,63.3309,63.2346,63.3309,3100.0
2007-08-14 13:40:00,85.46,85.46,85.37,85.37,1500.0,63.3161,63.3161,63.2494,63.2494,1500.0
2007-08-14 13:45:00,85.37,85.37,85.1,85.18,8300.0,63.2494,63.2494,63.0494,63.1087,8300.0
2007-08-14 13:50:00,85.14,85.16,85.09,85.12,12800.0,63.079,63.0938,63.042,63.0642,12800.0
2007-08-14 13:55:00,85.09,85.09,84.79,84.79,8500.0,63.042,63.042,62.8197,62.8197,8500.0
2007-08-14 14:00:00,84.79,84.82,84.57,84.7,9600.0,62.8197,62.8419,62.6567,62.753,9600.0
2007-08-14 14:05:00,84.7,84.77,84.6,84.64,3800.0,62.753,62.8049,62.6789,62.7086,3800.0
2007-08-14 14:10:00,84.6,84.68,84.6,84.62,2600.0,62.6789,62.7382,62.6789,62.6938,2600.0
2007-08-14 14:15:00,84.62,84.67,84.54,84.66,6800.0,62.6938,62.7308,62.6345,62.7234,6800.0
2007-08-14 14:20:00,84.67,84.84,84.65,84.65,5500.0,62.7308,62.8568,62.716,62.716,5500.0
2007-08-14 14:25:00,84.65,84.65,84.53,84.6,3900.0,62.716,62.716,62.6271,62.6789,3900.0
2007-08-14 14:30:00,84.6,84.6,84.39,84.41,5200.0,62.6789,62.6789,62.5234,62.5382,5200.0
2007-08-14 14:35:00,84.37,84.53,84.37,84.46,6100.0,62.5085,62.6271,62.5085,62.5752,6100.0
2007-08-14 14:40:00,84.46,84.47,84.38,84.38,7300.0,62.5752,62.5826,62.5159,62.5159,7300.0
2007-08-14 14:45:00,84.36,84.39,84.15,84.39,7300.0,62.5011,62.5234,62.3455,62.5234,7300.0
2007-08-14 14:50:00,84.34,84.34,83.98,84.08,13300.0,62.4863,62.4863,62.2196,62.2937,13300.0
2007-08-14 14:55:00,84.03,84.04,83.8,83.8,29400.0,62.2566,62.264,62.0862,62.0862,29400.0
2007-08-14 15:00:00,83.89,84.02,83.77,83.92,19500.0,62.1529,62.2492,62.064,62.1751,19500.0
2007-08-14 15:05:00,83.92,83.94,83.49,83.6,33600.0,62.1751,62.19,61.8566,61.9381,33600.0
2007-08-14 15:10:00,83.57,83.6,83.09,83.09,28800.0,61.9158,61.9381,61.5602,61.5602,28800.0
2007-08-14 15:15:00,83.12,83.33,83.12,83.31,25200.0,61.5824,61.738,61.5824,61.7232,25200.0
2007-08-14 15:20:00,83.29,83.73,83.1,83.67,16800.0,61.7084,62.0344,61.5676,61.9899,16800.0
2007-08-14 15:25:00,83.73,83.99,83.73,83.98,12900.0,62.0344,62.227,62.0344,62.2196,12900.0
2007-08-14 15:30:00,83.93,84.04,83.83,83.89,15300.0,62.1825,62.264,62.1085,62.1529,15300.0
2007-08-14 15:35:00,83.91,83.95,83.77,83.81,9100.0,62.1677,62.1974,62.064,62.0936,9100.0
2007-08-14 15:40:00,83.82,83.91,83.81,83.82,6600.0,62.1011,62.1677,62.0936,62.1011,6600.0
2007-08-14 15:45:00,83.82,83.87,83.81,83.85,4700.0,62.1011,62.1381,62.0936,62.1233,4700.0
2007-08-14 15:50:00,83.8,83.86,83.53,83.61,15000.0,62.0862,62.1307,61.8862,61.9455,15000.0
2007-08-14 15:55:00,83.51,83.72,83.48,83.52,14800.0,61.8714,62.027,61.8491,61.8788,14800.0
2007-08-15 09:30:00,83.27,83.89,83.27,83.69,4100.0,61.6936,62.1529,61.6936,62.0047,4100.0
2007-08-15 09:35:00,83.72,83.8,83.72,83.8,500.0,62.027,62.0862,62.027,62.0862,500.0
2007-08-15 09:40:00,83.75,83.76,83.5,83.51,4400.0,62.0492,62.0566,61.864,61.8714,4400.0
2007-08-15 09:45:00,83.57,83.68,83.43,83.68,4400.0,61.9158,61.9973,61.8121,61.9973,4400.0
2007-08-15 09:50:00,83.63,84.22,83.63,84.1,7000.0,61.9603,62.3974,61.9603,62.3085,7000.0
2007-08-15 09:55:00,84.16,84.4,84.09,84.09,3000.0,62.353,62.5308,62.3011,62.3011,3000.0
2007-08-15 10:00:00,84.12,84.3,83.99,83.99,5800.0,62.3233,62.4567,62.227,62.227,5800.0
2007-08-15 10:05:00,83.92,84.04,83.74,83.91,7600.0,62.1751,62.264,62.0418,62.1677,7600.0
2007-08-15 10:10:00,83.95,84.21,83.95,84.16,2700.0,62.1974,62.39,62.1974,62.353,2700.0
2007-08-15 10:15:00,84.21,84.22,83.82,83.82,6200.0,62.39,62.3974,62.1011,62.1011,6200.0
2007-08-15 10:20:00,83.85,83.86,83.67,83.69,6800.0,62.1233,62.1307,61.9899,62.0047,6800.0
2007-08-15 10:25:00,83.71,84.03,83.69,84.03,4600.0,62.0196,62.2566,62.0047,62.2566,4600.0
2007-08-15 10:30:00,84.01,84.28,83.99,84.26,8700.0,62.2418,62.4419,62.227,62.427,8700.0
2007-08-15 10:35:00,84.22,84.29,84.18,84.19,4100.0,62.3974,62.4493,62.3678,62.3752,4100.0
2007-08-15 10:40:00,84.24,84.29,84.12,84.12,3500.0,62.4122,62.4493,62.3233,62.3233,3500.0
2007-08-15 10:45:00,84.11,84.15,83.82,84.0,4000.0,62.3159,62.3455,62.1011,62.2344,4000.0
2007-08-15 10:50:00,84.09,84.09,83.82,83.82,1200.0,62.3011,62.3011,62.1011,62.1011,1200.0
2007-08-15 10:55:00,83.81,83.9,83.8,83.8,2500.0,62.0936,62.1603,62.0862,62.0862,2500.0
2007-08-15 11:00:00,83.91,83.92,83.78,83.83,1800.0,62.1677,62.1751,62.0714,62.1085,1800.0
2007-08-15 11:05:00,83.78,83.78,83.69,83.75,2100.0,62.0714,62.0714,62.0047,62.0492,2100.0
2007-08-15 11:10:00,83.69,83.79,83.67,83.73,1500.0,62.0047,62.0788,61.9899,62.0344,1500.0
2007-08-15 11:15:00,83.8,83.8,83.58,83.61,3600.0,62.0862,62.0862,61.9232,61.9455,3600.0
2007-08-15 11:20:00,83.62,83.69,83.61,83.61,500.0,61.9529,62.0047,61.9455,61.9455,500.0
2007-08-15 11:25:00,83.69,83.81,83.69,83.81,1400.0,62.0047,62.0936,62.0047,62.0936,1400.0
2007-08-15 11:30:00,83.76,83.76,83.75,83.75,500.0,62.0566,62.0566,62.0492,62.0492,500.0
2007-08-15 11:35:00,83.74,83.74,83.61,83.66,2700.0,62.0418,62.0418,61.9455,61.9825,2700.0
2007-08-15 11:40:00,83.58,83.61,83.48,83.52,1800.0,61.9232,61.9455,61.8491,61.8788,1800.0
2007-08-15 11:45:00,83.53,83.54,83.29,83.33,2400.0,61.8862,61.8936,61.7084,61.738,2400.0
2007-08-15 11:50:00,83.3,83.34,83.21,83.32,5500.0,61.7158,61.7454,61.6491,61.7306,5500.0
2007-08-15 11:55:00,83.35,83.48,83.33,83.42,3000.0,61.7528,61.8491,61.738,61.8047,3000.0
2007-08-15 12:00:00,83.44,83.58,83.44,83.54,3300.0,61.8195,61.9232,61.8195,61.8936,3300.0
2007-08-15 12:05:00,83.54,83.54,83.49,83.49,2200.0,61.8936,61.8936,61.8566,61.8566,2200.0
2007-08-15 12:10:00,83.46,83.52,83.46,83.51,500.0,61.8343,61.8788,61.8343,61.8714,500.0
2007-08-15 12:15:00,83.49,83.6,83.49,83.54,1900.0,61.8566,61.9381,61.8566,61.8936,1900.0
2007-08-15 12:20:00,83.54,83.59,83.48,83.56,2200.0,61.8936,61.9306,61.8491,61.9084,2200.0
2007-08-15 12:25:00,83.53,83.53,83.51,83.51,400.0,61.8862,61.8862,61.8714,61.8714,400.0
2007-08-15 12:30:00,83.5,83.5,83.3,83.38,3600.0,61.864,61.864,61.7158,61.7751,3600.0
2007-08-15 12:35:00,83.36,83.42,83.34,83.42,1500.0,61.7602,61.8047,61.7454,61.8047,1500.0
2007-08-15 12:40:00,83.42,83.43,83.33,83.36,2800.0,61.8047,61.8121,61.738,61.7602,2800.0
2007-08-15 12:45:00,83.4,83.48,83.4,83.48,700.0,61.7899,61.8491,61.7899,61.8491,700.0
2007-08-15 12:50:00,83.48,83.49,83.45,83.45,1000.0,61.8491,61.8566,61.8269,61.8269,1000.0
2007-08-15 12:55:00,83.38,83.38,83.37,83.37,1200.0,61.7751,61.7751,61.7677,61.7677,1200.0
2007-08-15 13:00:00,83.4,83.4,83.31,83.35,1000.0,61.7899,61.7899,61.7232,61.7528,1000.0
2007-08-15 13:05:00,83.36,83.4,83.28,83.32,2000.0,61.7602,61.7899,61.701,61.7306,2000.0
2007-08-15 13:10:00,83.27,83.32,83.27,83.28,600.0,61.6936,61.7306,61.6936,61.701,600.0
2007-08-15 13:15:00,83.35,83.42,83.35,83.42,700.0,61.7528,61.8047,61.7528,61.8047,700.0
2007-08-15 13:20:00,83.37,83.49,83.35,83.49,2000.0,61.7677,61.8566,61.7528,61.8566,2000.0
2007-08-15 13:25:00,83.44,83.47,83.41,83.41,1100.0,61.8195,61.8417,61.7973,61.7973,1100.0
2007-08-15 13:30:00,83.47,83.58,83.47,83.58,1500.0,61.8417,61.9232,61.8417,61.9232,1500.0
2007-08-15 13:35:00,83.55,83.75,83.55,83.75,3200.0,61.901,62.0492,61.901,62.0492,3200.0
2007-08-15 13:40:00,83.68,83.71,83.55,83.65,8900.0,61.9973,62.0196,61.901,61.9751,8900.0
2007-08-15 13:45:00,83.61,83.65,83.56,83.59,4100.0,61.9455,61.9751,61.9084,61.9306,4100.0
2007-08-15 13:50:00,83.53,83.59,83.53,83.59,1800.0,61.8862,61.9306,61.8862,61.9306,1800.0
2007-08-15 13:55:00,83.56,83.58,83.48,83.54,1200.0,61.9084,61.9232,61.8491,61.8936,1200.0
2007-08-15 14:00:00,83.58,83.58,83.49,83.58,1300.0,61.9232,61.9232,61.8566,61.9232,1300.0
2007-08-15 14:05:00,83.51,83.52,83.44,83.5,2100.0,61.8714,61.8788,61.8195,61.864,2100.0
2007-08-15 14:10:00,83.48,83.5,83.36,83.44,4200.0,61.8491,61.864,61.7602,61.8195,4200.0
2007-08-15 14:15:00,83.45,83.46,83.29,83.44,7200.0,61.8269,61.8343,61.7084,61.8195,7200.0
2007-08-15 14:20:00,83.39,83.47,83.39,83.39,2600.0,61.7825,61.8417,61.7825,61.7825,2600.0
2007-08-15 14:25:00,83.39,83.43,83.31,83.31,2000.0,61.7825,61.8121,61.7232,61.7232,2000.0
2007-08-15 14:30:00,83.28,83.36,83.25,83.25,2100.0,61.701,61.7602,61.6787,61.6787,2100.0
2007-08-15 14:35:00,83.21,83.24,83.11,83.24,8000.0,61.6491,61.6713,61.575,61.6713,8000.0
2007-08-15 14:40:00,83.22,83.23,83.1,83.16,4000.0,61.6565,61.6639,61.5676,61.6121,4000.0
2007-08-15 14:45:00,83.11,83.18,83.0,83.02,7400.0,61.575,61.6269,61.4935,61.5083,7400.0
2007-08-15 14:50:00,83.01,83.09,83.0,83.0,7800.0,61.5009,61.5602,61.4935,61.4935,7800.0
2007-08-15 14:55:00,83.06,83.1,82.85,82.88,12000.0,61.538,61.5676,61.3824,61.4046,12000.0
2007-08-15 15:00:00,82.85,82.91,82.75,82.8,3900.0,61.3824,61.4268,61.3083,61.3453,3900.0
2007-08-15 15:05:00,82.72,82.78,82.65,82.7,3900.0,61.2861,61.3305,61.2342,61.2713,3900.0
2007-08-15 15:10:00,82.77,82.77,82.48,82.61,6500.0,61.3231,61.3231,61.1083,61.2046,6500.0
2007-08-15 15:15:00,82.61,82.64,82.35,82.56,8200.0,61.2046,61.2268,61.0119,61.1675,8200.0
2007-08-15 15:20:00,82.57,82.61,82.44,82.45,3300.0,61.1749,61.2046,61.0786,61.086,3300.0
2007-08-15 15:25:00,82.42,82.52,82.27,82.34,4800.0,61.0638,61.1379,60.9527,61.0045,4800.0
2007-08-15 15:30:00,82.33,82.38,82.23,82.23,3600.0,60.9971,61.0342,60.923,60.923,3600.0
2007-08-15 15:35:00,82.27,82.3,82.03,82.03,3200.0,60.9527,60.9749,60.7749,60.7749,3200.0
2007-08-15 15:40:00,82.07,82.16,82.0,82.15,5500.0,60.8045,60.8712,60.7526,60.8638,5500.0
2007-08-15 15:45:00,82.11,82.29,82.1,82.21,6700.0,60.8341,60.9675,60.8267,60.9082,6700.0
2007-08-15 15:50:00,82.2,82.2,81.79,81.81,9800.0,60.9008,60.9008,60.5971,60.6119,9800.0
2007-08-15 15:55:00,81.8,81.97,81.71,81.94,12300.0,60.6045,60.7304,60.5378,60.7082,12300.0
2007-08-16 09:30:00,81.18,81.57,80.85,80.9,13400.0,60.1451,60.4341,59.9006,59.9377,13400.0
2007-08-16 09:35:00,80.91,80.94,80.72,80.87,7400.0,59.9451,59.9673,59.8043,59.9154,7400.0
2007-08-16 09:40:00,80.83,81.25,80.83,81.25,6100.0,59.8858,60.197,59.8858,60.197,6100.0
2007-08-16 09:45:00,81.32,81.36,81.01,81.36,5300.0,60.2488,60.2785,60.0192,60.2785,5300.0
2007-08-16 09:50:00,81.3,81.43,81.3,81.39,3600.0,60.234,60.3303,60.234,60.3007,3600.0
2007-08-16 09:55:00,81.35,81.58,81.0,81.02,8400.0,60.2711,60.4415,60.0118,60.0266,8400.0
2007-08-16 10:00:00,81.02,81.38,80.76,80.77,7200.0,60.0266,60.2933,59.8339,59.8413,7200.0
2007-08-16 10:05:00,80.8,80.99,80.8,80.99,1400.0,59.8636,60.0043,59.8636,60.0043,1400.0
2007-08-16 10:10:00,80.98,81.11,80.94,80.98,5200.0,59.9969,60.0932,59.9673,59.9969,5200.0
2007-08-16 10:15:00,80.91,80.91,80.81,80.81,1600.0,59.9451,59.9451,59.871,59.871,1600.0
2007-08-16 10:20:00,80.8,80.83,80.6,80.65,6400.0,59.8636,59.8858,59.7154,59.7524,6400.0
2007-08-16 10:25:00,80.62,80.62,80.42,80.44,3500.0,59.7302,59.7302,59.582,59.5969,3500.0
2007-08-16 10:30:00,80.43,80.6,80.38,80.53,4700.0,59.5894,59.7154,59.5524,59.6635,4700.0
2007-08-16 10:35:00,80.53,80.83,80.53,80.76,4000.0,59.6635,59.8858,59.6635,59.8339,4000.0
2007-08-16 10:40:00,80.81,80.9,80.72,80.83,4200.0,59.871,59.9377,59.8043,59.8858,4200.0
2007-08-16 10:45:00,80.84,81.0,80.81,80.88,8100.0,59.8932,60.0118,59.871,59.9228,8100.0
2007-08-16 10:50:00,80.81,81.0,80.81,80.92,5600.0,59.871,60.0118,59.871,59.9525,5600.0
2007-08-16 10:55:00,80.91,80.92,80.74,80.82,3900.0,59.9451,59.9525,59.8191,59.8784,3900.0
2007-08-16 11:00:00,80.82,81.02,80.75,81.02,5900.0,59.8784,60.0266,59.8265,60.0266,5900.0
2007-08-16 11:05:00,81.03,81.13,80.97,81.01,11300.0,60.034,60.1081,59.9895,60.0192,11300.0
2007-08-16 11:10:00,81.09,81.27,81.05,81.1,7800.0,60.0784,60.2118,60.0488,60.0858,7800.0
2007-08-16 11:15:00,81.09,81.11,80.96,80.99,6900.0,60.0784,60.0932,59.9821,60.0043,6900.0
2007-08-16 11:20:00,80.95,81.02,80.79,80.79,3700.0,59.9747,60.0266,59.8562,59.8562,3700.0
2007-08-16 11:25:00,80.79,80.83,80.76,80.76,2400.0,59.8562,59.8858,59.8339,59.8339,2400.0
2007-08-16 11:30:00,80.83,80.83,80.37,80.38,6400.0,59.8858,59.8858,59.545,59.5524,6400.0
2007-08-16 11:35:00,80.43,80.44,80.11,80.19,14100.0,59.5894,59.5969,59.3524,59.4116,14100.0
2007-08-16 11:40:00,80.19,80.22,80.04,80.08,8700.0,59.4116,59.4339,59.3005,59.3301,8700.0
2007-08-16 11:45:00,80.03,80.22,80.01,80.15,9300.0,59.2931,59.4339,59.2783,59.382,9300.0
2007-08-16 11:50:00,80.1,80.16,79.88,80.07,13600.0,59.345,59.3894,59.182,59.3227,13600.0
2007-08-16 11:55:00,80.02,80.15,80.02,80.06,3100.0,59.2857,59.382,59.2857,59.3153,3100.0
2007-08-16 12:00:00,80.03,80.24,79.83,80.11,14000.0,59.2931,59.4487,59.1449,59.3524,14000.0
2007-08-16 12:05:00,80.08,80.09,79.58,79.61,9500.0,59.3301,59.3375,58.9597,58.9819,9500.0
2007-08-16 12:10:00,79.71,80.03,79.38,79.97,24100.0,59.056,59.2931,58.8115,59.2486,24100.0
2007-08-16 12:15:00,79.97,80.13,79.9,79.95,5000.0,59.2486,59.3672,59.1968,59.2338,5000.0
2007-08-16 12:20:00,79.96,80.1,79.95,79.99,6300.0,59.2412,59.345,59.2338,59.2635,6300.0
2007-08-16 12:25:00,79.9,80.05,79.87,80.02,3800.0,59.1968,59.3079,59.1746,59.2857,3800.0
2007-08-16 12:30:00,80.04,80.08,80.0,80.07,3500.0,59.3005,59.3301,59.2709,59.3227,3500.0
2007-08-16 12:35:00,80.05,80.06,79.8,79.84,5900.0,59.3079,59.3153,59.1227,59.1523,5900.0
2007-08-16 12:40:00,79.78,79.87,79.65,79.79,6100.0,59.1079,59.1746,59.0116,59.1153,6100.0
2007-08-16 12:45:00,79.71,79.82,79.6,79.74,8100.0,59.056,59.1375,58.9745,59.0782,8100.0
2007-08-16 12:50:00,79.72,79.98,79.63,79.98,5300.0,59.0634,59.256,58.9967,59.256,5300.0
2007-08-16 12:55:00,79.92,79.95,79.54,79.7,12300.0,59.2116,59.2338,58.9301,59.0486,12300.0
2007-08-16 13:00:00,79.7,79.98,79.57,79.77,10700.0,59.0486,59.256,58.9523,59.1005,10700.0
2007-08-16 13:05:00,79.79,79.8,79.67,79.8,9300.0,59.1153,59.1227,59.0264,59.1227,9300.0
2007-08-16 13:10:00,79.81,79.98,79.79,79.98,4200.0,59.1301,59.256,59.1153,59.256,4200.0
2007-08-16 13:15:00,79.98,80.26,79.94,80.26,8200.0,59.256,59.4635,59.2264,59.4635,8200.0
2007-08-16 13:20:00,80.27,80.38,79.94,80.0,12500.0,59.4709,59.5524,59.2264,59.2709,12500.0
2007-08-16 13:25:00,79.94,80.08,79.92,80.05,6900.0,59.2264,59.3301,59.2116,59.3079,6900.0
2007-08-16 13:30:00,80.07,80.14,80.02,80.12,5700.0,59.3227,59.3746,59.2857,59.3598,5700.0
2007-08-16 13:35:00,80.12,80.45,80.12,80.43,7500.0,59.3598,59.6043,59.3598,59.5894,7500.0
2007-08-16 13:40:00,80.42,80.53,80.18,80.18,9800.0,59.582,59.6635,59.4042,59.4042,9800.0
2007-08-16 13:45:00,80.1,80.18,79.9,79.96,8500.0,59.345,59.4042,59.1968,59.2412,8500.0
2007-08-16 13:50:00,79.99,80.2,79.94,80.13,15500.0,59.2635,59.419,59.2264,59.3672,15500.0
2007-08-16 13:55:00,80.2,80.2,80.0,80.0,13700.0,59.419,59.419,59.2709,59.2709,13700.0
2007-08-16 14:00:00,80.0,80.23,79.84,80.23,8100.0,59.2709,59.4413,59.1523,59.4413,8100.0
2007-08-16 14:05:00,80.26,80.44,80.24,80.37,8400.0,59.4635,59.5969,59.4487,59.545,8400.0
2007-08-16 14:10:00,80.38,80.55,80.2,80.55,13200.0,59.5524,59.6784,59.419,59.6784,13200.0
2007-08-16 14:15:00,80.59,80.7,80.36,80.52,9300.0,59.708,59.7895,59.5376,59.6561,9300.0
2007-08-16 14:20:00,80.55,80.55,80.26,80.31,5500.0,59.6784,59.6784,59.4635,59.5005,5500.0
2007-08-16 14:25:00,80.38,80.47,80.3,80.43,8100.0,59.5524,59.6191,59.4931,59.5894,8100.0
2007-08-16 14:30:00,80.4,80.4,80.0,80.23,14800.0,59.5672,59.5672,59.2709,59.4413,14800.0
2007-08-16 14:35:00,80.24,80.45,80.23,80.38,10800.0,59.4487,59.6043,59.4413,59.5524,10800.0
2007-08-16 14:40:00,80.39,80.41,80.25,80.29,5500.0,59.5598,59.5746,59.4561,59.4857,5500.0
2007-08-16 14:45:00,80.25,80.45,80.1,80.1,11900.0,59.4561,59.6043,59.345,59.345,11900.0
2007-08-16 14:50:00,80.1,80.29,80.1,80.23,11100.0,59.345,59.4857,59.345,59.4413,11100.0
2007-08-16 14:55:00,80.28,80.28,80.12,80.15,3000.0,59.4783,59.4783,59.3598,59.382,3000.0
2007-08-16 15:00:00,80.16,80.19,79.75,79.79,13900.0,59.3894,59.4116,59.0856,59.1153,13900.0
2007-08-16 15:05:00,79.85,79.98,79.77,79.84,10600.0,59.1597,59.256,59.1005,59.1523,10600.0
2007-08-16 15:10:00,79.78,79.88,79.55,79.85,11800.0,59.1079,59.182,58.9375,59.1597,11800.0
2007-08-16 15:15:00,79.87,80.06,79.87,79.95,4400.0,59.1746,59.3153,59.1746,59.2338,4400.0
2007-08-16 15:20:00,80.0,80.1,79.96,80.03,7100.0,59.2709,59.345,59.2412,59.2931,7100.0
2007-08-16 15:25:00,80.04,80.44,80.04,80.42,6600.0,59.3005,59.5969,59.3005,59.582,6600.0
2007-08-16 15:30:00,80.38,80.53,80.3,80.46,6700.0,59.5524,59.6635,59.4931,59.6117,6700.0
2007-08-16 15:35:00,80.46,80.85,80.46,80.74,17200.0,59.6117,59.9006,59.6117,59.8191,17200.0
2007-08-16 15:40:00,80.75,81.1,80.71,80.95,19800.0,59.8265,60.0858,59.7969,59.9747,19800.0
2007-08-16 15:45:00,81.04,81.27,80.94,81.08,16500.0,60.0414,60.2118,59.9673,60.071,16500.0
2007-08-16 15:50:00,81.04,81.68,81.04,81.64,16200.0,60.0414,60.5156,60.0414,60.4859,16200.0
2007-08-16 15:55:00,81.64,81.76,81.59,81.74,15900.0,60.4859,60.5748,60.4489,60.56,15900.0
2007-08-17 09:30:00,84.36,84.85,84.23,84.85,49800.0,62.5011,62.8642,62.4048,62.8642,49800.0
2007-08-17 09:35:00,84.75,85.33,84.75,85.09,7800.0,62.7901,63.2198,62.7901,63.042,7800.0
2007-08-17 09:40:00,85.15,85.6,85.15,85.42,12800.0,63.0864,63.4198,63.0864,63.2865,12800.0
2007-08-17 09:45:00,85.38,85.56,85.22,85.22,17900.0,63.2568,63.3902,63.1383,63.1383,17900.0
2007-08-17 09:50:00,85.13,85.31,85.0,85.08,11300.0,63.0716,63.205,62.9753,63.0346,11300.0
2007-08-17 09:55:00,85.0,85.0,84.51,84.61,13500.0,62.9753,62.9753,62.6123,62.6863,13500.0
2007-08-17 10:00:00,84.5,84.91,84.0,84.31,14000.0,62.6049,62.9086,62.2344,62.4641,14000.0
2007-08-17 10:05:00,84.22,84.25,83.91,84.09,8700.0,62.3974,62.4196,62.1677,62.3011,8700.0
2007-08-17 10:10:00,84.09,84.2,83.86,83.86,5100.0,62.3011,62.3826,62.1307,62.1307,5100.0
2007-08-17 10:15:00,83.86,84.07,83.52,83.52,16800.0,62.1307,62.2863,61.8788,61.8788,16800.0
2007-08-17 10:20:00,83.52,83.93,83.5,83.81,12600.0,61.8788,62.1825,61.864,62.0936,12600.0
2007-08-17 10:25:00,83.8,83.8,83.24,83.35,6300.0,62.0862,62.0862,61.6713,61.7528,6300.0
2007-08-17 10:30:00,83.32,83.52,83.06,83.26,9600.0,61.7306,61.8788,61.538,61.6862,9600.0
2007-08-17 10:35:00,83.27,83.78,83.26,83.57,12100.0,61.6936,62.0714,61.6862,61.9158,12100.0
2007-08-17 10:40:00,83.54,83.56,83.25,83.38,11300.0,61.8936,61.9084,61.6787,61.7751,11300.0
2007-08-17 10:45:00,83.38,83.55,83.1,83.1,8600.0,61.7751,61.901,61.5676,61.5676,8600.0
2007-08-17 10:50:00,83.07,83.25,83.0,83.0,8000.0,61.5454,61.6787,61.4935,61.4935,8000.0
2007-08-17 10:55:00,82.97,82.97,82.88,82.94,7600.0,61.4713,61.4713,61.4046,61.4491,7600.0
2007-08-17 11:00:00,82.92,83.6,82.92,83.59,7300.0,61.4343,61.9381,61.4343,61.9306,7300.0
2007-08-17 11:05:00,83.51,83.6,83.25,83.25,8700.0,61.8714,61.9381,61.6787,61.6787,8700.0
2007-08-17 11:10:00,83.24,83.24,83.1,83.1,6500.0,61.6713,61.6713,61.5676,61.5676,6500.0
2007-08-17 11:15:00,83.07,83.28,83.07,83.22,4800.0,61.5454,61.701,61.5454,61.6565,4800.0
2007-08-17 11:20:00,83.19,83.2,83.08,83.08,3300.0,61.6343,61.6417,61.5528,61.5528,3300.0
2007-08-17 11:25:00,83.03,83.08,83.0,83.01,2900.0,61.5158,61.5528,61.4935,61.5009,2900.0
2007-08-17 11:30:00,83.01,83.08,82.91,83.01,2900.0,61.5009,61.5528,61.4268,61.5009,2900.0
2007-08-17 11:35:00,83.01,83.41,83.01,83.41,5500.0,61.5009,61.7973,61.5009,61.7973,5500.0
2007-08-17 11:40:00,83.38,83.45,83.32,83.34,2800.0,61.7751,61.8269,61.7306,61.7454,2800.0
2007-08-17 11:45:00,83.39,83.48,83.39,83.4,2200.0,61.7825,61.8491,61.7825,61.7899,2200.0
2007-08-17 11:50:00,83.42,83.46,83.4,83.46,1100.0,61.8047,61.8343,61.7899,61.8343,1100.0
2007-08-17 11:55:00,83.4,83.41,83.34,83.38,1500.0,61.7899,61.7973,61.7454,61.7751,1500.0
2007-08-17 12:00:00,83.31,83.32,83.19,83.19,1300.0,61.7232,61.7306,61.6343,61.6343,1300.0
2007-08-17 12:05:00,83.24,83.25,83.15,83.25,3200.0,61.6713,61.6787,61.6047,61.6787,3200.0
2007-08-17 12:10:00,83.24,83.4,83.24,83.4,1400.0,61.6713,61.7899,61.6713,61.7899,1400.0
2007-08-17 12:15:00,83.35,83.5,83.35,83.5,2300.0,61.7528,61.864,61.7528,61.864,2300.0
2007-08-17 12:20:00,83.5,83.67,83.45,83.56,4000.0,61.864,61.9899,61.8269,61.9084,4000.0
2007-08-17 12:25:00,83.55,83.56,83.5,83.52,2100.0,61.901,61.9084,61.864,61.8788,2100.0
2007-08-17 12:30:00,83.54,83.81,83.54,83.78,7300.0,61.8936,62.0936,61.8936,62.0714,7300.0
2007-08-17 12:35:00,83.81,83.81,83.69,83.69,4200.0,62.0936,62.0936,62.0047,62.0047,4200.0
2007-08-17 12:40:00,83.57,83.64,83.47,83.64,6300.0,61.9158,61.9677,61.8417,61.9677,6300.0
2007-08-17 12:45:00,83.65,83.68,83.6,83.66,1600.0,61.9751,61.9973,61.9381,61.9825,1600.0
2007-08-17 12:50:00,83.6,83.64,83.55,83.64,2900.0,61.9381,61.9677,61.901,61.9677,2900.0
2007-08-17 12:55:00,83.61,83.61,83.47,83.54,1800.0,61.9455,61.9455,61.8417,61.8936,1800.0
2007-08-17 13:00:00,83.43,83.61,83.43,83.61,2000.0,61.8121,61.9455,61.8121,61.9455,2000.0
2007-08-17 13:05:00,83.65,83.91,83.65,83.76,7300.0,61.9751,62.1677,61.9751,62.0566,7300.0
2007-08-17 13:10:00,83.76,84.11,83.74,84.07,4300.0,62.0566,62.3159,62.0418,62.2863,4300.0
2007-08-17 13:15:00,84.11,84.35,84.11,84.2,8200.0,62.3159,62.4937,62.3159,62.3826,8200.0
2007-08-17 13:20:00,84.31,84.43,84.23,84.23,3300.0,62.4641,62.553,62.4048,62.4048,3300.0
2007-08-17 13:25:00,84.19,84.22,84.12,84.18,1700.0,62.3752,62.3974,62.3233,62.3678,1700.0
2007-08-17 13:30:00,84.12,84.17,83.96,83.96,1900.0,62.3233,62.3604,62.2048,62.2048,1900.0
2007-08-17 13:35:00,83.94,83.97,83.93,83.93,1000.0,62.19,62.2122,62.1825,62.1825,1000.0
2007-08-17 13:40:00,83.93,83.97,83.78,83.97,3700.0,62.1825,62.2122,62.0714,62.2122,3700.0
2007-08-17 13:45:00,83.99,84.19,83.98,84.08,2500.0,62.227,62.3752,62.2196,62.2937,2500.0
2007-08-17 13:50:00,84.13,84.13,83.82,83.82,2600.0,62.3307,62.3307,62.1011,62.1011,2600.0
2007-08-17 13:55:00,83.84,83.84,83.68,83.75,3400.0,62.1159,62.1159,61.9973,62.0492,3400.0
2007-08-17 14:00:00,83.7,83.7,83.58,83.66,5600.0,62.0121,62.0121,61.9232,61.9825,5600.0
2007-08-17 14:05:00,83.67,83.67,83.57,83.62,1500.0,61.9899,61.9899,61.9158,61.9529,1500.0
2007-08-17 14:10:00,83.64,83.71,83.6,83.69,3800.0,61.9677,62.0196,61.9381,62.0047,3800.0
2007-08-17 14:15:00,83.7,83.97,83.7,83.9,4900.0,62.0121,62.2122,62.0121,62.1603,4900.0
2007-08-17 14:20:00,83.94,83.95,83.86,83.94,2800.0,62.19,62.1974,62.1307,62.19,2800.0
2007-08-17 14:25:00,83.88,83.98,83.82,83.82,3300.0,62.1455,62.2196,62.1011,62.1011,3300.0
2007-08-17 14:30:00,83.79,83.79,83.49,83.55,8400.0,62.0788,62.0788,61.8566,61.901,8400.0
2007-08-17 14:35:00,83.59,83.7,83.59,83.63,2000.0,61.9306,62.0121,61.9306,61.9603,2000.0
2007-08-17 14:40:00,83.68,83.68,83.58,83.67,3200.0,61.9973,61.9973,61.9232,61.9899,3200.0
2007-08-17 14:45:00,83.71,83.9,83.71,83.89,4900.0,62.0196,62.1603,62.0196,62.1529,4900.0
2007-08-17 14:50:00,83.82,83.86,83.79,83.79,2000.0,62.1011,62.1307,62.0788,62.0788,2000.0
2007-08-17 14:55:00,83.82,83.98,83.8,83.98,2400.0,62.1011,62.2196,62.0862,62.2196,2400.0
2007-08-17 15:00:00,83.96,84.15,83.79,84.14,3900.0,62.2048,62.3455,62.0788,62.3381,3900.0
2007-08-17 15:05:00,84.15,84.35,84.15,84.35,4900.0,62.3455,62.4937,62.3455,62.4937,4900.0
2007-08-17 15:10:00,84.46,84.53,84.38,84.46,4200.0,62.5752,62.6271,62.5159,62.5752,4200.0
2007-08-17 15:15:00,84.63,84.85,84.53,84.62,8900.0,62.7012,62.8642,62.6271,62.6938,8900.0
2007-08-17 15:20:00,84.61,84.65,84.42,84.42,3600.0,62.6863,62.716,62.5456,62.5456,3600.0
2007-08-17 15:25:00,84.36,84.42,84.15,84.27,8800.0,62.5011,62.5456,62.3455,62.4344,8800.0
2007-08-17 15:30:00,84.3,84.67,84.29,84.5,18900.0,62.4567,62.7308,62.4493,62.6049,18900.0
2007-08-17 15:35:00,84.55,84.77,84.55,84.7,10400.0,62.6419,62.8049,62.6419,62.753,10400.0
2007-08-17 15:40:00,84.71,84.81,84.49,84.68,17100.0,62.7604,62.8345,62.5974,62.7382,17100.0
2007-08-17 15:45:00,84.68,84.85,84.6,84.69,9300.0,62.7382,62.8642,62.6789,62.7456,9300.0
2007-08-17 15:50:00,84.71,84.86,84.62,84.62,13900.0,62.7604,62.8716,62.6938,62.6938,13900.0
2007-08-17 15:55:00,84.64,84.69,84.5,84.52,11300.0,62.7086,62.7456,62.6049,62.6197,11300.0
2007-08-20 09:30:00,84.71,86.11,84.7,86.11,14200.0,62.7604,63.7977,62.753,63.7977,14200.0
2007-08-20 09:35:00,85.99,86.36,84.85,85.93,17400.0,63.7088,63.9829,62.8642,63.6643,17400.0
2007-08-20 09:40:00,85.93,86.2,85.84,86.17,8100.0,63.6643,63.8644,63.5976,63.8421,8100.0
2007-08-20 09:45:00,86.14,86.17,85.5,85.5,9000.0,63.8199,63.8421,63.3457,63.3457,9000.0
2007-08-20 09:50:00,85.51,85.64,85.33,85.39,6900.0,63.3531,63.4495,63.2198,63.2642,6900.0
2007-08-20 09:55:00,85.38,85.54,85.24,85.46,4700.0,63.2568,63.3754,63.1531,63.3161,4700.0
2007-08-20 10:00:00,85.51,85.78,85.3,85.34,5800.0,63.3531,63.5532,63.1976,63.2272,5800.0
2007-08-20 10:05:00,85.34,85.71,85.26,85.68,4300.0,63.2272,63.5013,63.1679,63.4791,4300.0
2007-08-20 10:10:00,85.72,85.85,85.57,85.57,5000.0,63.5087,63.605,63.3976,63.3976,5000.0
2007-08-20 10:15:00,85.62,85.9,85.51,85.89,5700.0,63.4346,63.6421,63.3531,63.6347,5700.0
2007-08-20 10:20:00,85.89,85.95,85.74,85.74,3300.0,63.6347,63.6791,63.5236,63.5236,3300.0
2007-08-20 10:25:00,85.84,85.84,85.65,85.72,3000.0,63.5976,63.5976,63.4569,63.5087,3000.0
2007-08-20 10:30:00,85.66,85.69,85.58,85.58,5100.0,63.4643,63.4865,63.405,63.405,5100.0
2007-08-20 10:35:00,85.66,85.85,85.66,85.84,4500.0,63.4643,63.605,63.4643,63.5976,4500.0
2007-08-20 10:40:00,85.79,86.0,85.65,85.95,7400.0,63.5606,63.7162,63.4569,63.6791,7400.0
2007-08-20 10:45:00,85.99,86.07,85.88,85.95,10100.0,63.7088,63.768,63.6273,63.6791,10100.0
2007-08-20 10:50:00,85.92,86.18,85.92,86.09,8700.0,63.6569,63.8495,63.6569,63.7829,8700.0
2007-08-20 10:55:00,86.09,86.18,86.06,86.11,2200.0,63.7829,63.8495,63.7606,63.7977,2200.0
2007-08-20 11:00:00,86.1,86.24,86.1,86.13,3500.0,63.7903,63.894,63.7903,63.8125,3500.0
2007-08-20 11:05:00,86.16,86.2,86.01,86.06,11200.0,63.8347,63.8644,63.7236,63.7606,11200.0
2007-08-20 11:10:00,86.02,86.02,85.84,85.9,3800.0,63.731,63.731,63.5976,63.6421,3800.0
2007-08-20 11:15:00,85.9,85.93,85.82,85.82,2300.0,63.6421,63.6643,63.5828,63.5828,2300.0
2007-08-20 11:20:00,85.81,85.91,85.72,85.72,2000.0,63.5754,63.6495,63.5087,63.5087,2000.0
2007-08-20 11:25:00,85.72,85.76,85.57,85.67,5000.0,63.5087,63.5384,63.3976,63.4717,5000.0
2007-08-20 11:30:00,85.6,85.65,85.57,85.63,2900.0,63.4198,63.4569,63.3976,63.4421,2900.0
2007-08-20 11:35:00,85.66,85.68,85.59,85.62,1400.0,63.4643,63.4791,63.4124,63.4346,1400.0
2007-08-20 11:40:00,85.62,85.67,85.61,85.66,2500.0,63.4346,63.4717,63.4272,63.4643,2500.0
2007-08-20 11:45:00,85.66,85.74,85.58,85.68,2700.0,63.4643,63.5236,63.405,63.4791,2700.0
2007-08-20 11:50:00,85.62,85.66,85.4,85.42,3800.0,63.4346,63.4643,63.2716,63.2865,3800.0
2007-08-20 11:55:00,85.4,85.47,85.25,85.25,3200.0,63.2716,63.3235,63.1605,63.1605,3200.0
2007-08-20 12:00:00,85.25,85.73,85.25,85.61,14000.0,63.1605,63.5161,63.1605,63.4272,14000.0
2007-08-20 12:05:00,85.6,85.65,85.59,85.64,1100.0,63.4198,63.4569,63.4124,63.4495,1100.0
2007-08-20 12:10:00,85.58,85.58,85.25,85.38,3700.0,63.405,63.405,63.1605,63.2568,3700.0
2007-08-20 12:15:00,85.41,85.46,85.4,85.46,800.0,63.2791,63.3161,63.2716,63.3161,800.0
2007-08-20 12:20:00,85.4,85.42,85.27,85.27,2600.0,63.2716,63.2865,63.1753,63.1753,2600.0
2007-08-20 12:25:00,85.24,85.41,85.2,85.39,4800.0,63.1531,63.2791,63.1235,63.2642,4800.0
2007-08-20 12:30:00,85.36,85.38,85.3,85.36,2900.0,63.242,63.2568,63.1976,63.242,2900.0
2007-08-20 12:35:00,85.36,85.42,85.24,85.27,4900.0,63.242,63.2865,63.1531,63.1753,4900.0
2007-08-20 12:40:00,85.27,85.27,85.02,85.09,4100.0,63.1753,63.1753,62.9901,63.042,4100.0
2007-08-20 12:45:00,85.03,85.13,85.02,85.06,7700.0,62.9975,63.0716,62.9901,63.0197,7700.0
2007-08-20 12:50:00,85.03,85.28,85.01,85.17,5900.0,62.9975,63.1827,62.9827,63.1012,5900.0
2007-08-20 12:55:00,85.22,85.24,85.07,85.08,2300.0,63.1383,63.1531,63.0272,63.0346,2300.0
2007-08-20 13:00:00,85.06,85.09,84.98,85.06,2900.0,63.0197,63.042,62.9605,63.0197,2900.0
2007-08-20 13:05:00,85.06,85.07,85.0,85.06,2100.0,63.0197,63.0272,62.9753,63.0197,2100.0
2007-08-20 13:10:00,85.06,85.12,85.0,85.12,2700.0,63.0197,63.0642,62.9753,63.0642,2700.0
2007-08-20 13:15:00,85.15,85.22,85.11,85.11,3400.0,63.0864,63.1383,63.0568,63.0568,3400.0
2007-08-20 13:20:00,85.12,85.17,84.99,85.05,1700.0,63.0642,63.1012,62.9679,63.0123,1700.0
2007-08-20 13:25:00,85.06,85.07,85.06,85.07,700.0,63.0197,63.0272,63.0197,63.0272,700.0
2007-08-20 13:30:00,85.07,85.12,85.02,85.07,2800.0,63.0272,63.0642,62.9901,63.0272,2800.0
2007-08-20 13:35:00,85.1,85.11,85.03,85.11,3100.0,63.0494,63.0568,62.9975,63.0568,3100.0
2007-08-20 13:40:00,85.1,85.3,85.1,85.3,6000.0,63.0494,63.1976,63.0494,63.1976,6000.0
2007-08-20 13:45:00,85.31,85.44,85.31,85.43,5900.0,63.205,63.3013,63.205,63.2939,5900.0
2007-08-20 13:50:00,85.41,85.44,85.31,85.38,5600.0,63.2791,63.3013,63.205,63.2568,5600.0
2007-08-20 13:55:00,85.39,85.39,85.17,85.2,2700.0,63.2642,63.2642,63.1012,63.1235,2700.0
2007-08-20 14:00:00,85.16,85.34,85.03,85.31,6000.0,63.0938,63.2272,62.9975,63.205,6000.0
2007-08-20 14:05:00,85.27,85.33,85.2,85.2,1400.0,63.1753,63.2198,63.1235,63.1235,1400.0
2007-08-20 14:10:00,85.18,85.33,85.16,85.25,3300.0,63.1087,63.2198,63.0938,63.1605,3300.0
2007-08-20 14:15:00,85.26,85.26,85.05,85.13,5000.0,63.1679,63.1679,63.0123,63.0716,5000.0
2007-08-20 14:20:00,85.07,85.29,85.06,85.29,9100.0,63.0272,63.1902,63.0197,63.1902,9100.0
2007-08-20 14:25:00,85.39,85.5,85.34,85.48,5300.0,63.2642,63.3457,63.2272,63.3309,5300.0
2007-08-20 14:30:00,85.52,85.65,85.49,85.65,4600.0,63.3606,63.4569,63.3383,63.4569,4600.0
2007-08-20 14:35:00,85.66,85.84,85.66,85.78,4300.0,63.4643,63.5976,63.4643,63.5532,4300.0
2007-08-20 14:40:00,85.79,85.79,85.64,85.71,6800.0,63.5606,63.5606,63.4495,63.5013,6800.0
2007-08-20 14:45:00,85.67,85.8,85.67,85.73,8600.0,63.4717,63.568,63.4717,63.5161,8600.0
2007-08-20 14:50:00,85.78,85.8,85.74,85.8,3000.0,63.5532,63.568,63.5236,63.568,3000.0
2007-08-20 14:55:00,85.7,85.99,85.7,85.98,16200.0,63.4939,63.7088,63.4939,63.7014,16200.0
2007-08-20 15:00:00,85.97,86.02,85.88,85.94,11800.0,63.694,63.731,63.6273,63.6717,11800.0
2007-08-20 15:05:00,85.95,86.08,85.9,86.03,9800.0,63.6791,63.7755,63.6421,63.7384,9800.0
2007-08-20 15:10:00,86.03,86.23,85.98,86.14,12400.0,63.7384,63.8866,63.7014,63.8199,12400.0
2007-08-20 15:15:00,86.11,86.22,86.05,86.07,12400.0,63.7977,63.8792,63.7532,63.768,12400.0
2007-08-20 15:20:00,86.06,86.28,86.0,86.28,7000.0,63.7606,63.9236,63.7162,63.9236,7000.0
2007-08-20 15:25:00,86.25,86.28,86.1,86.18,8700.0,63.9014,63.9236,63.7903,63.8495,8700.0
2007-08-20 15:30:00,86.1,86.1,85.88,86.04,8800.0,63.7903,63.7903,63.6273,63.7458,8800.0
2007-08-20 15:35:00,86.05,86.12,85.99,86.12,4200.0,63.7532,63.8051,63.7088,63.8051,4200.0
2007-08-20 15:40:00,86.06,86.27,86.06,86.25,9900.0,63.7606,63.9162,63.7606,63.9014,9900.0
2007-08-20 15:45:00,86.2,86.25,86.03,86.1,12300.0,63.8644,63.9014,63.7384,63.7903,12300.0
2007-08-20 15:50:00,86.1,86.19,85.95,86.05,16000.0,63.7903,63.8569,63.6791,63.7532,16000.0
2007-08-20 15:55:00,85.97,85.98,85.84,85.92,6100.0,63.694,63.7014,63.5976,63.6569,6100.0
2007-08-21 09:30:00,86.2,86.2,85.91,85.93,8400.0,63.8644,63.8644,63.6495,63.6643,8400.0
2007-08-21 09:35:00,85.91,86.17,85.9,86.17,10000.0,63.6495,63.8421,63.6421,63.8421,10000.0
2007-08-21 09:40:00,86.2,86.88,86.2,86.88,7100.0,63.8644,64.3682,63.8644,64.3682,7100.0
2007-08-21 09:45:00,86.89,86.91,86.6,86.62,12000.0,64.3756,64.3904,64.1607,64.1755,12000.0
2007-08-21 09:50:00,86.52,86.76,86.52,86.61,12900.0,64.1014,64.2793,64.1014,64.1681,12900.0
2007-08-21 09:55:00,86.57,86.58,86.02,86.13,11200.0,64.1385,64.1459,63.731,63.8125,11200.0
2007-08-21 10:00:00,86.12,86.18,86.01,86.1,4700.0,63.8051,63.8495,63.7236,63.7903,4700.0
2007-08-21 10:05:00,86.1,86.16,86.01,86.04,6200.0,63.7903,63.8347,63.7236,63.7458,6200.0
2007-08-21 10:10:00,86.03,86.03,85.9,85.9,7300.0,63.7384,63.7384,63.6421,63.6421,7300.0
2007-08-21 10:15:00,85.85,86.04,85.85,85.9,11300.0,63.605,63.7458,63.605,63.6421,11300.0
2007-08-21 10:20:00,85.85,85.94,85.72,85.79,6800.0,63.605,63.6717,63.5087,63.5606,6800.0
2007-08-21 10:25:00,85.79,86.09,85.79,86.05,7500.0,63.5606,63.7829,63.5606,63.7532,7500.0
2007-08-21 10:30:00,86.05,86.22,86.04,86.19,5500.0,63.7532,63.8792,63.7458,63.8569,5500.0
2007-08-21 10:35:00,86.19,86.39,86.1,86.39,12300.0,63.8569,64.0051,63.7903,64.0051,12300.0
2007-08-21 10:40:00,86.46,86.5,86.24,86.4,6100.0,64.057,64.0866,63.894,64.0125,6100.0
2007-08-21 10:45:00,86.38,86.39,86.21,86.23,10100.0,63.9977,64.0051,63.8718,63.8866,10100.0
2007-08-21 10:50:00,86.22,86.27,86.09,86.14,8800.0,63.8792,63.9162,63.7829,63.8199,8800.0
2007-08-21 10:55:00,86.15,86.35,86.14,86.2,5000.0,63.8273,63.9755,63.8199,63.8644,5000.0
2007-08-21 11:00:00,86.19,86.5,86.19,86.38,6100.0,63.8569,64.0866,63.8569,63.9977,6100.0
2007-08-21 11:05:00,86.39,86.49,86.3,86.3,10100.0,64.0051,64.0792,63.9384,63.9384,10100.0
2007-08-21 11:10:00,86.29,86.54,86.26,86.46,10600.0,63.931,64.1163,63.9088,64.057,10600.0
2007-08-21 11:15:00,86.49,86.61,86.45,86.61,12600.0,64.0792,64.1681,64.0496,64.1681,12600.0
2007-08-21 11:20:00,86.6,86.69,86.56,86.62,6300.0,64.1607,64.2274,64.1311,64.1755,6300.0
2007-08-21 11:25:00,86.66,86.89,86.63,86.89,9100.0,64.2052,64.3756,64.1829,64.3756,9100.0
2007-08-21 11:30:00,86.9,87.35,86.9,87.3,11800.0,64.383,64.7164,64.383,64.6793,11800.0
2007-08-21 11:35:00,87.33,87.39,87.31,87.33,5200.0,64.7016,64.746,64.6867,64.7016,5200.0
2007-08-21 11:40:00,87.37,87.52,87.34,87.44,9900.0,64.7312,64.8423,64.709,64.7831,9900.0
2007-08-21 11:45:00,87.47,87.67,87.47,87.62,9600.0,64.8053,64.9535,64.8053,64.9164,9600.0
2007-08-21 11:50:00,87.62,87.67,87.55,87.55,5300.0,64.9164,64.9535,64.8646,64.8646,5300.0
2007-08-21 11:55:00,87.55,87.65,87.54,87.65,4800.0,64.8646,64.9386,64.8571,64.9386,4800.0
2007-08-21 12:00:00,87.69,87.69,87.52,87.58,4700.0,64.9683,64.9683,64.8423,64.8868,4700.0
2007-08-21 12:05:00,87.59,87.67,87.51,87.57,5000.0,64.8942,64.9535,64.8349,64.8794,5000.0
2007-08-21 12:10:00,87.61,87.88,87.58,87.85,2800.0,64.909,65.109,64.8868,65.0868,2800.0
2007-08-21 12:15:00,87.79,87.99,87.79,87.91,3600.0,65.0424,65.1905,65.0424,65.1313,3600.0
2007-08-21 12:20:00,87.91,88.13,87.91,88.13,9500.0,65.1313,65.2943,65.1313,65.2943,9500.0
2007-08-21 12:25:00,88.13,88.18,88.01,88.01,4000.0,65.2943,65.3313,65.2054,65.2054,4000.0
2007-08-21 12:30:00,88.02,88.03,87.76,87.91,13500.0,65.2128,65.2202,65.0201,65.1313,13500.0
2007-08-21 12:35:00,87.94,87.98,87.84,87.84,5000.0,65.1535,65.1831,65.0794,65.0794,5000.0
2007-08-21 12:40:00,87.82,88.01,87.79,87.92,4500.0,65.0646,65.2054,65.0424,65.1387,4500.0
2007-08-21 12:45:00,87.92,87.98,87.84,87.92,6400.0,65.1387,65.1831,65.0794,65.1387,6400.0
2007-08-21 12:50:00,87.92,88.11,87.91,88.07,15300.0,65.1387,65.2795,65.1313,65.2498,15300.0
2007-08-21 12:55:00,88.05,88.24,88.05,88.13,8900.0,65.235,65.3758,65.235,65.2943,8900.0
2007-08-21 13:00:00,88.17,88.32,88.16,88.27,7300.0,65.3239,65.435,65.3165,65.398,7300.0
2007-08-21 13:05:00,88.27,88.37,88.23,88.37,5200.0,65.398,65.4721,65.3684,65.4721,5200.0
2007-08-21 13:10:00,88.35,88.35,88.27,88.29,5800.0,65.4573,65.4573,65.398,65.4128,5800.0
2007-08-21 13:15:00,88.32,88.47,88.27,88.36,7300.0,65.435,65.5462,65.398,65.4647,7300.0
2007-08-21 13:20:00,88.36,88.52,88.36,88.46,5100.0,65.4647,65.5832,65.4647,65.5388,5100.0
2007-08-21 13:25:00,88.44,88.5,88.41,88.44,5500.0,65.5239,65.5684,65.5017,65.5239,5500.0
2007-08-21 13:30:00,88.44,88.59,88.44,88.54,4400.0,65.5239,65.6351,65.5239,65.598,4400.0
2007-08-21 13:35:00,88.55,88.71,88.52,88.62,8000.0,65.6054,65.724,65.5832,65.6573,8000.0
2007-08-21 13:40:00,88.63,88.65,88.49,88.49,3800.0,65.6647,65.6795,65.561,65.561,3800.0
2007-08-21 13:45:00,88.47,88.56,88.46,88.48,4600.0,65.5462,65.6128,65.5388,65.5536,4600.0
2007-08-21 13:50:00,88.48,88.48,88.39,88.39,4600.0,65.5536,65.5536,65.4869,65.4869,4600.0
2007-08-21 13:55:00,88.39,88.39,88.1,88.19,7600.0,65.4869,65.4869,65.272,65.3387,7600.0
2007-08-21 14:00:00,88.18,88.44,88.12,88.39,5000.0,65.3313,65.5239,65.2869,65.4869,5000.0
2007-08-21 14:05:00,88.39,88.44,88.29,88.3,3900.0,65.4869,65.5239,65.4128,65.4202,3900.0
2007-08-21 14:10:00,88.34,88.44,88.31,88.35,4100.0,65.4499,65.5239,65.4276,65.4573,4100.0
2007-08-21 14:15:00,88.35,88.35,88.01,88.1,19000.0,65.4573,65.4573,65.2054,65.272,19000.0
2007-08-21 14:20:00,88.15,88.15,87.93,87.98,6800.0,65.3091,65.3091,65.1461,65.1831,6800.0
2007-08-21 14:25:00,87.98,88.05,87.97,88.03,3300.0,65.1831,65.235,65.1757,65.2202,3300.0
2007-08-21 14:30:00,88.03,88.04,87.8,87.88,6700.0,65.2202,65.2276,65.0498,65.109,6700.0
2007-08-21 14:35:00,87.88,88.04,87.84,87.9,6700.0,65.109,65.2276,65.0794,65.1239,6700.0
2007-08-21 14:40:00,87.87,87.93,87.7,87.71,4000.0,65.1016,65.1461,64.9757,64.9831,4000.0
2007-08-21 14:45:00,87.68,87.94,87.61,87.87,4000.0,64.9609,65.1535,64.909,65.1016,4000.0
2007-08-21 14:50:00,87.89,87.89,87.73,87.75,4700.0,65.1165,65.1165,64.9979,65.0127,4700.0
2007-08-21 14:55:00,87.73,87.78,87.68,87.78,5100.0,64.9979,65.035,64.9609,65.035,5100.0
2007-08-21 15:00:00,87.75,87.84,87.66,87.7,23500.0,65.0127,65.0794,64.9461,64.9757,23500.0
2007-08-21 15:05:00,87.72,87.75,87.56,87.57,6700.0,64.9905,65.0127,64.872,64.8794,6700.0
2007-08-21 15:10:00,87.59,87.72,87.56,87.68,8900.0,64.8942,64.9905,64.872,64.9609,8900.0
2007-08-21 15:15:00,87.62,87.7,87.53,87.61,9300.0,64.9164,64.9757,64.8497,64.909,9300.0
2007-08-21 15:20:00,87.62,87.75,87.6,87.69,16000.0,64.9164,65.0127,64.9016,64.9683,16000.0
2007-08-21 15:25:00,87.75,87.76,87.67,87.73,10000.0,65.0127,65.0201,64.9535,64.9979,10000.0
2007-08-21 15:30:00,87.73,87.82,87.64,87.67,28400.0,64.9979,65.0646,64.9312,64.9535,28400.0
2007-08-21 15:35:00,87.67,87.72,87.55,87.59,16200.0,64.9535,64.9905,64.8646,64.8942,16200.0
2007-08-21 15:40:00,87.63,87.71,87.51,87.55,8600.0,64.9238,64.9831,64.8349,64.8646,8600.0
2007-08-21 15:45:00,87.56,87.61,87.53,87.54,11000.0,64.872,64.909,64.8497,64.8571,11000.0
2007-08-21 15:50:00,87.56,87.59,87.45,87.45,10200.0,64.872,64.8942,64.7905,64.7905,10200.0
2007-08-21 15:55:00,87.47,87.54,87.34,87.45,11200.0,64.8053,64.8571,64.709,64.7905,11200.0
2007-08-22 09:30:00,88.36,88.5,88.2,88.28,8500.0,65.4647,65.5684,65.3461,65.4054,8500.0
2007-08-22 09:35:00,88.35,88.6,88.35,88.49,9200.0,65.4573,65.6425,65.4573,65.561,9200.0
2007-08-22 09:40:00,88.47,88.58,88.01,88.1,6800.0,65.5462,65.6277,65.2054,65.272,6800.0
2007-08-22 09:45:00,88.1,88.29,88.05,88.2,4700.0,65.272,65.4128,65.235,65.3461,4700.0
2007-08-22 09:50:00,88.21,88.3,88.13,88.3,4600.0,65.3535,65.4202,65.2943,65.4202,4600.0
2007-08-22 09:55:00,88.36,88.42,88.16,88.29,9900.0,65.4647,65.5091,65.3165,65.4128,9900.0
2007-08-22 10:00:00,88.28,88.31,88.22,88.22,6200.0,65.4054,65.4276,65.3609,65.3609,6200.0
2007-08-22 10:05:00,88.28,88.42,88.22,88.34,7400.0,65.4054,65.5091,65.3609,65.4499,7400.0
2007-08-22 10:10:00,88.36,88.47,88.35,88.47,5100.0,65.4647,65.5462,65.4573,65.5462,5100.0
2007-08-22 10:15:00,88.49,88.52,88.37,88.44,6800.0,65.561,65.5832,65.4721,65.5239,6800.0
2007-08-22 10:20:00,88.44,88.44,88.13,88.15,5500.0,65.5239,65.5239,65.2943,65.3091,5500.0
2007-08-22 10:25:00,88.15,88.25,87.93,88.25,6300.0,65.3091,65.3832,65.1461,65.3832,6300.0
2007-08-22 10:30:00,88.26,88.26,88.15,88.15,4100.0,65.3906,65.3906,65.3091,65.3091,4100.0
2007-08-22 10:35:00,88.18,88.27,88.13,88.27,4200.0,65.3313,65.398,65.2943,65.398,4200.0
2007-08-22 10:40:00,88.25,88.29,88.17,88.27,6200.0,65.3832,65.4128,65.3239,65.398,6200.0
2007-08-22 10:45:00,88.26,88.35,88.17,88.21,14100.0,65.3906,65.4573,65.3239,65.3535,14100.0
2007-08-22 10:50:00,88.22,88.38,88.19,88.32,4900.0,65.3609,65.4795,65.3387,65.435,4900.0
2007-08-22 10:55:00,88.38,88.41,88.27,88.28,4100.0,65.4795,65.5017,65.398,65.4054,4100.0
2007-08-22 11:00:00,88.3,88.36,88.05,88.05,4500.0,65.4202,65.4647,65.235,65.235,4500.0
2007-08-22 11:05:00,88.04,88.05,87.94,88.04,3900.0,65.2276,65.235,65.1535,65.2276,3900.0
2007-08-22 11:10:00,88.06,88.21,88.03,88.16,7700.0,65.2424,65.3535,65.2202,65.3165,7700.0
2007-08-22 11:15:00,88.16,88.42,88.13,88.42,4000.0,65.3165,65.5091,65.2943,65.5091,4000.0
2007-08-22 11:20:00,88.45,88.49,88.35,88.44,5300.0,65.5314,65.561,65.4573,65.5239,5300.0
2007-08-22 11:25:00,88.47,88.54,88.47,88.47,5400.0,65.5462,65.598,65.5462,65.5462,5400.0
2007-08-22 11:30:00,88.48,88.52,88.45,88.45,5800.0,65.5536,65.5832,65.5314,65.5314,5800.0
2007-08-22 11:35:00,88.45,88.64,88.45,88.59,3300.0,65.5314,65.6721,65.5314,65.6351,3300.0
2007-08-22 11:40:00,88.58,88.58,88.5,88.57,3800.0,65.6277,65.6277,65.5684,65.6203,3800.0
2007-08-22 11:45:00,88.57,88.6,88.53,88.59,2200.0,65.6203,65.6425,65.5906,65.6351,2200.0
2007-08-22 11:50:00,88.53,88.63,88.52,88.63,4600.0,65.5906,65.6647,65.5832,65.6647,4600.0
2007-08-22 11:55:00,88.63,88.65,88.61,88.65,14500.0,65.6647,65.6795,65.6499,65.6795,14500.0
2007-08-22 12:00:00,88.65,88.71,88.58,88.71,33200.0,65.6795,65.724,65.6277,65.724,33200.0
2007-08-22 12:05:00,88.72,89.0,88.68,88.95,15200.0,65.7314,65.9388,65.7018,65.9018,15200.0
2007-08-22 12:10:00,88.99,89.19,88.92,89.14,11000.0,65.9314,66.0796,65.8796,66.0426,11000.0
2007-08-22 12:15:00,89.17,89.2,89.07,89.07,6800.0,66.0648,66.087,65.9907,65.9907,6800.0
2007-08-22 12:20:00,89.07,89.16,89.06,89.15,5200.0,65.9907,66.0574,65.9833,66.05,5200.0
2007-08-22 12:25:00,89.07,89.14,88.95,88.96,6300.0,65.9907,66.0426,65.9018,65.9092,6300.0
2007-08-22 12:30:00,88.97,89.0,88.76,88.85,6800.0,65.9166,65.9388,65.761,65.8277,6800.0
2007-08-22 12:35:00,88.85,88.96,88.74,88.92,6700.0,65.8277,65.9092,65.7462,65.8796,6700.0
2007-08-22 12:40:00,88.88,88.92,88.83,88.85,2300.0,65.8499,65.8796,65.8129,65.8277,2300.0
2007-08-22 12:45:00,88.95,88.99,88.88,88.97,4000.0,65.9018,65.9314,65.8499,65.9166,4000.0
2007-08-22 12:50:00,88.98,89.01,88.91,89.01,5300.0,65.924,65.9462,65.8722,65.9462,5300.0
2007-08-22 12:55:00,89.02,89.08,88.98,88.99,3700.0,65.9537,65.9981,65.924,65.9314,3700.0
2007-08-22 13:00:00,89.0,89.03,88.93,89.0,3800.0,65.9388,65.9611,65.887,65.9388,3800.0
2007-08-22 13:05:00,88.97,89.01,88.95,88.98,4400.0,65.9166,65.9462,65.9018,65.924,4400.0
2007-08-22 13:10:00,88.95,89.02,88.95,88.98,3300.0,65.9018,65.9537,65.9018,65.924,3300.0
2007-08-22 13:15:00,89.0,89.07,88.95,89.02,4500.0,65.9388,65.9907,65.9018,65.9537,4500.0
2007-08-22 13:20:00,89.04,89.14,89.04,89.09,5200.0,65.9685,66.0426,65.9685,66.0055,5200.0
2007-08-22 13:25:00,89.13,89.13,89.07,89.08,2900.0,66.0352,66.0352,65.9907,65.9981,2900.0
2007-08-22 13:30:00,89.08,89.08,89.03,89.05,2600.0,65.9981,65.9981,65.9611,65.9759,2600.0
2007-08-22 13:35:00,89.07,89.07,89.02,89.05,2800.0,65.9907,65.9907,65.9537,65.9759,2800.0
2007-08-22 13:40:00,89.05,89.2,89.05,89.15,6000.0,65.9759,66.087,65.9759,66.05,6000.0
2007-08-22 13:45:00,89.16,89.2,89.09,89.09,3500.0,66.0574,66.087,66.0055,66.0055,3500.0
2007-08-22 13:50:00,89.11,89.18,89.09,89.17,2600.0,66.0203,66.0722,66.0055,66.0648,2600.0
2007-08-22 13:55:00,89.15,89.33,89.08,89.27,13300.0,66.05,66.1833,65.9981,66.1389,13300.0
2007-08-22 14:00:00,89.24,89.24,89.11,89.18,6600.0,66.1167,66.1167,66.0203,66.0722,6600.0
2007-08-22 14:05:00,89.18,89.29,89.14,89.29,3200.0,66.0722,66.1537,66.0426,66.1537,3200.0
2007-08-22 14:10:00,89.29,89.34,89.24,89.24,4600.0,66.1537,66.1907,66.1167,66.1167,4600.0
2007-08-22 14:15:00,89.25,89.31,89.17,89.31,4000.0,66.1241,66.1685,66.0648,66.1685,4000.0
2007-08-22 14:20:00,89.29,89.29,89.16,89.16,4300.0,66.1537,66.1537,66.0574,66.0574,4300.0
2007-08-22 14:25:00,89.17,89.17,89.06,89.12,3800.0,66.0648,66.0648,65.9833,66.0277,3800.0
2007-08-22 14:30:00,89.08,89.2,89.01,89.03,6500.0,65.9981,66.087,65.9462,65.9611,6500.0
2007-08-22 14:35:00,89.01,89.16,88.96,89.1,6500.0,65.9462,66.0574,65.9092,66.0129,6500.0
2007-08-22 14:40:00,89.11,89.16,89.05,89.07,7200.0,66.0203,66.0574,65.9759,65.9907,7200.0
2007-08-22 14:45:00,89.13,89.13,89.0,89.0,3900.0,66.0352,66.0352,65.9388,65.9388,3900.0
2007-08-22 14:50:00,89.05,89.27,89.03,89.07,7900.0,65.9759,66.1389,65.9611,65.9907,7900.0
2007-08-22 14:55:00,89.12,89.13,89.06,89.11,2300.0,66.0277,66.0352,65.9833,66.0203,2300.0
2007-08-22 15:00:00,89.07,89.07,88.97,89.0,2500.0,65.9907,65.9907,65.9166,65.9388,2500.0
2007-08-22 15:05:00,88.97,89.0,88.96,88.96,2400.0,65.9166,65.9388,65.9092,65.9092,2400.0
2007-08-22 15:10:00,88.96,89.1,88.96,89.02,4900.0,65.9092,66.0129,65.9092,65.9537,4900.0
2007-08-22 15:15:00,89.02,89.34,89.02,89.34,5700.0,65.9537,66.1907,65.9537,66.1907,5700.0
2007-08-22 15:20:00,89.34,89.39,89.25,89.35,10800.0,66.1907,66.2278,66.1241,66.1981,10800.0
2007-08-22 15:25:00,89.31,89.37,89.29,89.3,6800.0,66.1685,66.213,66.1537,66.1611,6800.0
2007-08-22 15:30:00,89.36,89.62,89.36,89.58,9700.0,66.2056,66.3982,66.2056,66.3686,9700.0
2007-08-22 15:35:00,89.58,89.79,89.55,89.75,20500.0,66.3686,66.5241,66.3463,66.4945,20500.0
2007-08-22 15:40:00,89.76,89.78,89.6,89.72,26700.0,66.5019,66.5167,66.3834,66.4723,26700.0
2007-08-22 15:45:00,89.72,89.81,89.68,89.74,20900.0,66.4723,66.539,66.4426,66.4871,20900.0
2007-08-22 15:50:00,89.76,89.76,89.56,89.57,9500.0,66.5019,66.5019,66.3537,66.3611,9500.0
2007-08-22 15:55:00,89.57,89.57,89.36,89.41,14000.0,66.3611,66.3611,66.2056,66.2426,14000.0
2007-08-23 09:30:00,90.0,90.0,89.87,89.89,9300.0,66.6797,66.6797,66.5834,66.5982,9300.0
2007-08-23 09:35:00,89.8,89.8,89.39,89.41,7700.0,66.5315,66.5315,66.2278,66.2426,7700.0
2007-08-23 09:40:00,89.54,89.56,89.39,89.44,4800.0,66.3389,66.3537,66.2278,66.2648,4800.0
2007-08-23 09:45:00,89.45,89.51,89.3,89.51,9400.0,66.2722,66.3167,66.1611,66.3167,9400.0
2007-08-23 09:50:00,89.52,89.92,89.52,89.64,12300.0,66.3241,66.6205,66.3241,66.413,12300.0
2007-08-23 09:55:00,89.7,89.83,89.65,89.71,5400.0,66.4575,66.5538,66.4204,66.4649,5400.0
2007-08-23 10:00:00,89.73,89.74,89.64,89.64,3400.0,66.4797,66.4871,66.413,66.413,3400.0
2007-08-23 10:05:00,89.64,89.74,89.63,89.63,5800.0,66.413,66.4871,66.4056,66.4056,5800.0
2007-08-23 10:10:00,89.69,89.79,89.65,89.75,3000.0,66.4501,66.5241,66.4204,66.4945,3000.0
2007-08-23 10:15:00,89.73,89.74,89.56,89.59,8000.0,66.4797,66.4871,66.3537,66.376,8000.0
2007-08-23 10:20:00,89.56,89.56,89.35,89.37,6400.0,66.3537,66.3537,66.1981,66.213,6400.0
2007-08-23 10:25:00,89.41,89.49,89.34,89.44,6200.0,66.2426,66.3019,66.1907,66.2648,6200.0
2007-08-23 10:30:00,89.37,89.37,89.29,89.31,7300.0,66.213,66.213,66.1537,66.1685,7300.0
2007-08-23 10:35:00,89.39,89.47,89.3,89.47,4800.0,66.2278,66.2871,66.1611,66.2871,4800.0
2007-08-23 10:40:00,89.51,89.59,89.51,89.51,3700.0,66.3167,66.376,66.3167,66.3167,3700.0
2007-08-23 10:45:00,89.54,89.55,89.33,89.48,12000.0,66.3389,66.3463,66.1833,66.2945,12000.0
2007-08-23 10:50:00,89.49,89.5,89.41,89.45,4800.0,66.3019,66.3093,66.2426,66.2722,4800.0
2007-08-23 10:55:00,89.42,89.48,89.38,89.44,2500.0,66.25,66.2945,66.2204,66.2648,2500.0
2007-08-23 11:00:00,89.48,89.48,89.23,89.24,9000.0,66.2945,66.2945,66.1092,66.1167,9000.0
2007-08-23 11:05:00,89.25,89.25,89.17,89.18,2700.0,66.1241,66.1241,66.0648,66.0722,2700.0
2007-08-23 11:10:00,89.18,89.18,88.84,89.06,11300.0,66.0722,66.0722,65.8203,65.9833,11300.0
2007-08-23 11:15:00,89.03,89.12,89.01,89.12,5600.0,65.9611,66.0277,65.9462,66.0277,5600.0
2007-08-23 11:20:00,89.11,89.18,89.07,89.18,2400.0,66.0203,66.0722,65.9907,66.0722,2400.0
2007-08-23 11:25:00,89.15,89.19,89.09,89.14,2600.0,66.05,66.0796,66.0055,66.0426,2600.0
2007-08-23 11:30:00,89.09,89.16,88.96,88.96,3800.0,66.0055,66.0574,65.9092,65.9092,3800.0
2007-08-23 11:35:00,88.96,89.17,88.93,89.12,13700.0,65.9092,66.0648,65.887,66.0277,13700.0
2007-08-23 11:40:00,89.17,89.22,89.06,89.06,4000.0,66.0648,66.1018,65.9833,65.9833,4000.0
2007-08-23 11:45:00,89.06,89.13,89.06,89.08,2100.0,65.9833,66.0352,65.9833,65.9981,2100.0
2007-08-23 11:50:00,89.08,89.08,88.93,89.0,4200.0,65.9981,65.9981,65.887,65.9388,4200.0
2007-08-23 11:55:00,88.97,88.97,88.83,88.83,3000.0,65.9166,65.9166,65.8129,65.8129,3000.0
2007-08-23 12:00:00,88.84,88.84,88.79,88.8,1300.0,65.8203,65.8203,65.7833,65.7907,1300.0
2007-08-23 12:05:00,88.83,88.94,88.8,88.88,3500.0,65.8129,65.8944,65.7907,65.8499,3500.0
2007-08-23 12:10:00,88.88,89.06,88.77,89.06,9200.0,65.8499,65.9833,65.7684,65.9833,9200.0
2007-08-23 12:15:00,89.03,89.07,88.98,89.06,3100.0,65.9611,65.9907,65.924,65.9833,3100.0
2007-08-23 12:20:00,89.05,89.13,89.0,89.13,3500.0,65.9759,66.0352,65.9388,66.0352,3500.0
2007-08-23 12:25:00,89.12,89.13,88.8,89.0,7700.0,66.0277,66.0352,65.7907,65.9388,7700.0
2007-08-23 12:30:00,88.99,89.0,88.89,88.93,2500.0,65.9314,65.9388,65.8573,65.887,2500.0
2007-08-23 12:35:00,88.89,88.93,88.87,88.92,2000.0,65.8573,65.887,65.8425,65.8796,2000.0
2007-08-23 12:40:00,88.91,89.0,88.88,88.93,3500.0,65.8722,65.9388,65.8499,65.887,3500.0
2007-08-23 12:45:00,88.81,88.84,88.75,88.76,7700.0,65.7981,65.8203,65.7536,65.761,7700.0
2007-08-23 12:50:00,88.77,88.77,88.56,88.62,8300.0,65.7684,65.7684,65.6128,65.6573,8300.0
2007-08-23 12:55:00,88.61,88.62,88.38,88.38,5500.0,65.6499,65.6573,65.4795,65.4795,5500.0
2007-08-23 13:00:00,88.46,88.57,88.39,88.46,4100.0,65.5388,65.6203,65.4869,65.5388,4100.0
2007-08-23 13:05:00,88.46,88.56,88.44,88.52,1800.0,65.5388,65.6128,65.5239,65.5832,1800.0
2007-08-23 13:10:00,88.51,88.89,88.51,88.89,6200.0,65.5758,65.8573,65.5758,65.8573,6200.0
2007-08-23 13:15:00,88.89,88.9,88.74,88.75,6000.0,65.8573,65.8648,65.7462,65.7536,6000.0
2007-08-23 13:20:00,88.76,88.79,88.72,88.76,4900.0,65.761,65.7833,65.7314,65.761,4900.0
2007-08-23 13:25:00,88.75,88.77,88.71,88.71,3300.0,65.7536,65.7684,65.724,65.724,3300.0
2007-08-23 13:30:00,88.74,88.8,88.7,88.75,7000.0,65.7462,65.7907,65.7166,65.7536,7000.0
2007-08-23 13:35:00,88.77,88.9,88.73,88.75,12500.0,65.7684,65.8648,65.7388,65.7536,12500.0
2007-08-23 13:40:00,88.75,89.06,88.75,89.06,7900.0,65.7536,65.9833,65.7536,65.9833,7900.0
2007-08-23 13:45:00,89.05,89.05,88.82,88.82,8400.0,65.9759,65.9759,65.8055,65.8055,8400.0
2007-08-23 13:50:00,88.83,88.98,88.83,88.98,4500.0,65.8129,65.924,65.8129,65.924,4500.0
2007-08-23 13:55:00,88.95,89.13,88.94,89.13,5500.0,65.9018,66.0352,65.8944,66.0352,5500.0
2007-08-23 14:00:00,89.17,89.18,89.08,89.18,5800.0,66.0648,66.0722,65.9981,66.0722,5800.0
2007-08-23 14:05:00,89.14,89.19,89.03,89.1,13400.0,66.0426,66.0796,65.9611,66.0129,13400.0
2007-08-23 14:10:00,89.11,89.26,89.1,89.25,4100.0,66.0203,66.1315,66.0129,66.1241,4100.0
2007-08-23 14:15:00,89.23,89.25,89.11,89.15,7100.0,66.1092,66.1241,66.0203,66.05,7100.0
2007-08-23 14:20:00,89.16,89.18,89.04,89.04,7800.0,66.0574,66.0722,65.9685,65.9685,7800.0
2007-08-23 14:25:00,89.04,89.1,89.03,89.05,3400.0,65.9685,66.0129,65.9611,65.9759,3400.0
2007-08-23 14:30:00,89.05,89.07,88.95,88.99,6800.0,65.9759,65.9907,65.9018,65.9314,6800.0
2007-08-23 14:35:00,88.97,88.98,88.79,88.79,10000.0,65.9166,65.924,65.7833,65.7833,10000.0
2007-08-23 14:40:00,88.79,88.82,88.47,88.5,13300.0,65.7833,65.8055,65.5462,65.5684,13300.0
2007-08-23 14:45:00,88.53,88.53,88.26,88.37,12400.0,65.5906,65.5906,65.3906,65.4721,12400.0
2007-08-23 14:50:00,88.39,88.64,88.36,88.64,5800.0,65.4869,65.6721,65.4647,65.6721,5800.0
2007-08-23 14:55:00,88.65,88.65,88.54,88.55,11000.0,65.6795,65.6795,65.598,65.6054,11000.0
2007-08-23 15:00:00,88.55,88.65,88.49,88.53,11100.0,65.6054,65.6795,65.561,65.5906,11100.0
2007-08-23 15:05:00,88.52,88.53,88.45,88.52,6800.0,65.5832,65.5906,65.5314,65.5832,6800.0
2007-08-23 15:10:00,88.5,88.56,88.46,88.52,8300.0,65.5684,65.6128,65.5388,65.5832,8300.0
2007-08-23 15:15:00,88.52,88.82,88.49,88.79,14000.0,65.5832,65.8055,65.561,65.7833,14000.0
2007-08-23 15:20:00,88.85,89.14,88.85,89.07,8900.0,65.8277,66.0426,65.8277,65.9907,8900.0
2007-08-23 15:25:00,89.09,89.09,88.93,88.99,10800.0,66.0055,66.0055,65.887,65.9314,10800.0
2007-08-23 15:30:00,88.99,89.05,88.97,89.01,8900.0,65.9314,65.9759,65.9166,65.9462,8900.0
2007-08-23 15:35:00,89.01,89.01,88.78,88.81,12000.0,65.9462,65.9462,65.7758,65.7981,12000.0
2007-08-23 15:40:00,88.84,89.04,88.82,88.98,9300.0,65.8203,65.9685,65.8055,65.924,9300.0
2007-08-23 15:45:00,88.97,89.14,88.94,89.0,11600.0,65.9166,66.0426,65.8944,65.9388,11600.0
2007-08-23 15:50:00,89.0,89.01,88.75,88.89,11800.0,65.9388,65.9462,65.7536,65.8573,11800.0
2007-08-23 15:55:00,88.83,88.83,88.64,88.73,18400.0,65.8129,65.8129,65.6721,65.7388,18400.0
2007-08-24 09:30:00,88.4,88.49,88.05,88.13,6600.0,65.4943,65.561,65.235,65.2943,6600.0
2007-08-24 09:35:00,88.12,88.2,87.93,87.93,4100.0,65.2869,65.3461,65.1461,65.1461,4100.0
2007-08-24 09:40:00,88.03,88.03,87.92,87.98,5900.0,65.2202,65.2202,65.1387,65.1831,5900.0
2007-08-24 09:45:00,88.0,88.45,87.92,88.45,5300.0,65.198,65.5314,65.1387,65.5314,5300.0
2007-08-24 09:50:00,88.45,88.59,88.43,88.52,5500.0,65.5314,65.6351,65.5165,65.5832,5500.0
2007-08-24 09:55:00,88.52,88.55,88.17,88.21,11600.0,65.5832,65.6054,65.3239,65.3535,11600.0
2007-08-24 10:00:00,88.17,88.85,88.09,88.42,24400.0,65.3239,65.8277,65.2646,65.5091,24400.0
2007-08-24 10:05:00,88.4,88.54,88.36,88.53,11400.0,65.4943,65.598,65.4647,65.5906,11400.0
2007-08-24 10:10:00,88.47,88.54,88.43,88.47,5500.0,65.5462,65.598,65.5165,65.5462,5500.0
2007-08-24 10:15:00,88.43,88.51,88.25,88.31,10400.0,65.5165,65.5758,65.3832,65.4276,10400.0
2007-08-24 10:20:00,88.32,88.37,88.28,88.36,5400.0,65.435,65.4721,65.4054,65.4647,5400.0
2007-08-24 10:25:00,88.36,88.88,88.34,88.83,21600.0,65.4647,65.8499,65.4499,65.8129,21600.0
2007-08-24 10:30:00,88.83,88.94,88.81,88.83,10000.0,65.8129,65.8944,65.7981,65.8129,10000.0
2007-08-24 10:35:00,88.83,89.0,88.83,88.95,7400.0,65.8129,65.9388,65.8129,65.9018,7400.0
2007-08-24 10:40:00,88.95,89.11,88.95,89.0,9700.0,65.9018,66.0203,65.9018,65.9388,9700.0
2007-08-24 10:45:00,89.0,89.0,88.96,88.96,4100.0,65.9388,65.9388,65.9092,65.9092,4100.0
2007-08-24 10:50:00,88.99,89.08,88.94,89.03,7200.0,65.9314,65.9981,65.8944,65.9611,7200.0
2007-08-24 10:55:00,89.03,89.08,89.03,89.08,1100.0,65.9611,65.9981,65.9611,65.9981,1100.0
2007-08-24 11:00:00,89.07,89.19,89.04,89.19,8800.0,65.9907,66.0796,65.9685,66.0796,8800.0
2007-08-24 11:05:00,89.24,89.37,89.19,89.37,8800.0,66.1167,66.213,66.0796,66.213,8800.0
2007-08-24 11:10:00,89.37,89.44,89.26,89.27,11000.0,66.213,66.2648,66.1315,66.1389,11000.0
2007-08-24 11:15:00,89.3,89.34,89.26,89.33,4100.0,66.1611,66.1907,66.1315,66.1833,4100.0
2007-08-24 11:20:00,89.31,89.37,89.25,89.36,4000.0,66.1685,66.213,66.1241,66.2056,4000.0
2007-08-24 11:25:00,89.36,89.48,89.36,89.44,4100.0,66.2056,66.2945,66.2056,66.2648,4100.0
2007-08-24 11:30:00,89.42,89.5,89.42,89.47,6300.0,66.25,66.3093,66.25,66.2871,6300.0
2007-08-24 11:35:00,89.46,89.48,89.41,89.41,3800.0,66.2796,66.2945,66.2426,66.2426,3800.0
2007-08-24 11:40:00,89.4,89.54,89.38,89.52,7000.0,66.2352,66.3389,66.2204,66.3241,7000.0
2007-08-24 11:45:00,89.5,89.6,89.5,89.58,2500.0,66.3093,66.3834,66.3093,66.3686,2500.0
2007-08-24 11:50:00,89.55,89.73,89.55,89.7,5800.0,66.3463,66.4797,66.3463,66.4575,5800.0
2007-08-24 11:55:00,89.64,89.68,89.61,89.66,3200.0,66.413,66.4426,66.3908,66.4278,3200.0
2007-08-24 12:00:00,89.63,89.67,89.55,89.55,4200.0,66.4056,66.4352,66.3463,66.3463,4200.0
2007-08-24 12:05:00,89.55,89.65,89.55,89.6,4100.0,66.3463,66.4204,66.3463,66.3834,4100.0
2007-08-24 12:10:00,89.6,89.63,89.53,89.62,5800.0,66.3834,66.4056,66.3315,66.3982,5800.0
2007-08-24 12:15:00,89.59,89.97,89.59,89.94,7400.0,66.376,66.6575,66.376,66.6353,7400.0
2007-08-24 12:20:00,89.94,90.06,89.94,89.98,7000.0,66.6353,66.7242,66.6353,66.6649,7000.0
2007-08-24 12:25:00,89.98,89.98,89.9,89.9,6200.0,66.6649,66.6649,66.6056,66.6056,6200.0
2007-08-24 12:30:00,89.9,89.95,89.9,89.91,2400.0,66.6056,66.6427,66.6056,66.613,2400.0
2007-08-24 12:35:00,89.9,89.94,89.89,89.94,3200.0,66.6056,66.6353,66.5982,66.6353,3200.0
2007-08-24 12:40:00,89.91,90.02,89.91,89.98,5900.0,66.613,66.6945,66.613,66.6649,5900.0
2007-08-24 12:45:00,89.97,90.0,89.92,89.96,3600.0,66.6575,66.6797,66.6205,66.6501,3600.0
2007-08-24 12:50:00,89.91,89.92,89.83,89.83,4200.0,66.613,66.6205,66.5538,66.5538,4200.0
2007-08-24 12:55:00,89.83,89.83,89.73,89.76,3100.0,66.5538,66.5538,66.4797,66.5019,3100.0
2007-08-24 13:00:00,89.77,89.78,89.67,89.73,4000.0,66.5093,66.5167,66.4352,66.4797,4000.0
2007-08-24 13:05:00,89.73,89.85,89.73,89.82,4100.0,66.4797,66.5686,66.4797,66.5464,4100.0
2007-08-24 13:10:00,89.82,90.04,89.79,90.01,7300.0,66.5464,66.7094,66.5241,66.6871,7300.0
2007-08-24 13:15:00,90.01,90.05,89.9,89.94,10100.0,66.6871,66.7168,66.6056,66.6353,10100.0
2007-08-24 13:20:00,89.93,89.94,89.8,89.94,4700.0,66.6279,66.6353,66.5315,66.6353,4700.0
2007-08-24 13:25:00,89.88,90.05,89.88,90.05,4900.0,66.5908,66.7168,66.5908,66.7168,4900.0
2007-08-24 13:30:00,90.04,90.06,89.92,89.92,5100.0,66.7094,66.7242,66.6205,66.6205,5100.0
2007-08-24 13:35:00,89.91,90.0,89.91,89.97,3300.0,66.613,66.6797,66.613,66.6575,3300.0
2007-08-24 13:40:00,89.96,90.03,89.94,90.0,9600.0,66.6501,66.702,66.6353,66.6797,9600.0
2007-08-24 13:45:00,90.0,90.06,89.94,89.97,5900.0,66.6797,66.7242,66.6353,66.6575,5900.0
2007-08-24 13:50:00,89.98,89.98,89.88,89.95,5000.0,66.6649,66.6649,66.5908,66.6427,5000.0
2007-08-24 13:55:00,89.94,90.0,89.93,89.96,2600.0,66.6353,66.6797,66.6279,66.6501,2600.0
2007-08-24 14:00:00,89.97,89.97,89.93,89.94,5400.0,66.6575,66.6575,66.6279,66.6353,5400.0
2007-08-24 14:05:00,89.94,90.06,89.94,90.01,17000.0,66.6353,66.7242,66.6353,66.6871,17000.0
2007-08-24 14:10:00,90.0,90.06,89.97,90.03,5900.0,66.6797,66.7242,66.6575,66.702,5900.0
2007-08-24 14:15:00,90.04,90.06,90.0,90.05,6700.0,66.7094,66.7242,66.6797,66.7168,6700.0
2007-08-24 14:20:00,90.05,90.06,90.01,90.05,5600.0,66.7168,66.7242,66.6871,66.7168,5600.0
2007-08-24 14:25:00,90.06,90.11,89.99,90.06,7500.0,66.7242,66.7612,66.6723,66.7242,7500.0
2007-08-24 14:30:00,90.06,90.11,90.02,90.08,5900.0,66.7242,66.7612,66.6945,66.739,5900.0
2007-08-24 14:35:00,90.08,90.11,90.05,90.1,3300.0,66.739,66.7612,66.7168,66.7538,3300.0
2007-08-24 14:40:00,90.09,90.24,90.09,90.24,7100.0,66.7464,66.8575,66.7464,66.8575,7100.0
2007-08-24 14:45:00,90.23,90.34,90.17,90.33,8400.0,66.8501,66.9316,66.8057,66.9242,8400.0
2007-08-24 14:50:00,90.42,90.59,90.4,90.53,15800.0,66.9909,67.1168,66.9761,67.0724,15800.0
2007-08-24 14:55:00,90.52,90.52,90.39,90.45,6100.0,67.065,67.065,66.9687,67.0131,6100.0
2007-08-24 15:00:00,90.46,90.46,90.35,90.36,4900.0,67.0205,67.0205,66.939,66.9464,4900.0
2007-08-24 15:05:00,90.36,90.37,90.24,90.24,5300.0,66.9464,66.9539,66.8575,66.8575,5300.0
2007-08-24 15:10:00,90.26,90.26,90.08,90.11,16000.0,66.8724,66.8724,66.739,66.7612,16000.0
2007-08-24 15:15:00,90.1,90.23,90.08,90.16,8300.0,66.7538,66.8501,66.739,66.7983,8300.0
2007-08-24 15:20:00,90.13,90.22,90.01,90.17,7600.0,66.776,66.8427,66.6871,66.8057,7600.0
2007-08-24 15:25:00,90.22,90.37,90.22,90.33,4900.0,66.8427,66.9539,66.8427,66.9242,4900.0
2007-08-24 15:30:00,90.38,90.61,90.35,90.54,7600.0,66.9613,67.1317,66.939,67.0798,7600.0
2007-08-24 15:35:00,90.54,90.62,90.52,90.62,6600.0,67.0798,67.1391,67.065,67.1391,6600.0
2007-08-24 15:40:00,90.63,90.75,90.62,90.74,15900.0,67.1465,67.2354,67.1391,67.228,15900.0
2007-08-24 15:45:00,90.74,90.8,90.7,90.74,15800.0,67.228,67.2724,67.1983,67.228,15800.0
2007-08-24 15:50:00,90.74,90.78,90.6,90.62,6700.0,67.228,67.2576,67.1243,67.1391,6700.0
2007-08-24 15:55:00,90.62,90.76,90.61,90.7,8900.0,67.1391,67.2428,67.1317,67.1983,8900.0
2007-08-27 09:30:00,90.6,90.66,90.5,90.5,4200.0,67.1243,67.1687,67.0502,67.0502,4200.0
2007-08-27 09:35:00,90.5,90.96,90.5,90.96,3700.0,67.0502,67.391,67.0502,67.391,3700.0
2007-08-27 09:40:00,90.85,91.25,90.8,91.11,13100.0,67.3095,67.6058,67.2724,67.5021,13100.0
2007-08-27 09:45:00,91.04,91.22,90.87,91.1,9100.0,67.4502,67.5836,67.3243,67.4947,9100.0
2007-08-27 09:50:00,91.01,91.2,90.87,91.16,7400.0,67.428,67.5688,67.3243,67.5392,7400.0
2007-08-27 09:55:00,91.26,91.26,91.11,91.15,4000.0,67.6132,67.6132,67.5021,67.5317,4000.0
2007-08-27 10:00:00,91.15,91.45,90.94,91.16,14700.0,67.5317,67.754,67.3762,67.5392,14700.0
2007-08-27 10:05:00,91.21,91.27,91.06,91.2,15100.0,67.5762,67.6206,67.4651,67.5688,15100.0
2007-08-27 10:10:00,91.2,91.26,91.15,91.21,8200.0,67.5688,67.6132,67.5317,67.5762,8200.0
2007-08-27 10:15:00,91.21,91.21,91.1,91.1,4000.0,67.5762,67.5762,67.4947,67.4947,4000.0
2007-08-27 10:20:00,91.1,91.22,91.03,91.07,11900.0,67.4947,67.5836,67.4428,67.4725,11900.0
2007-08-27 10:25:00,91.06,91.25,91.06,91.13,8700.0,67.4651,67.6058,67.4651,67.5169,8700.0
2007-08-27 10:30:00,91.12,91.14,90.92,90.92,6000.0,67.5095,67.5243,67.3613,67.3613,6000.0
2007-08-27 10:35:00,90.93,90.95,90.8,90.86,6100.0,67.3687,67.3836,67.2724,67.3169,6100.0
2007-08-27 10:40:00,90.86,90.91,90.82,90.86,4100.0,67.3169,67.3539,67.2873,67.3169,4100.0
2007-08-27 10:45:00,90.86,90.94,90.84,90.91,3500.0,67.3169,67.3762,67.3021,67.3539,3500.0
2007-08-27 10:50:00,90.9,91.0,90.88,90.93,5400.0,67.3465,67.4206,67.3317,67.3687,5400.0
2007-08-27 10:55:00,90.92,91.02,90.92,90.96,3900.0,67.3613,67.4354,67.3613,67.391,3900.0
2007-08-27 11:00:00,90.96,90.99,90.91,90.94,3700.0,67.391,67.4132,67.3539,67.3762,3700.0
2007-08-27 11:05:00,90.95,90.96,90.88,90.94,4900.0,67.3836,67.391,67.3317,67.3762,4900.0
2007-08-27 11:10:00,90.9,91.05,90.88,91.01,7300.0,67.3465,67.4577,67.3317,67.428,7300.0
2007-08-27 11:15:00,91.0,91.01,90.94,90.95,4000.0,67.4206,67.428,67.3762,67.3836,4000.0
2007-08-27 11:20:00,90.95,90.96,90.86,90.92,7100.0,67.3836,67.391,67.3169,67.3613,7100.0
2007-08-27 11:25:00,90.92,91.03,90.92,91.0,3200.0,67.3613,67.4428,67.3613,67.4206,3200.0
2007-08-27 11:30:00,91.02,91.2,91.02,91.17,5500.0,67.4354,67.5688,67.4354,67.5466,5500.0
2007-08-27 11:35:00,91.15,91.3,91.15,91.29,5300.0,67.5317,67.6429,67.5317,67.6355,5300.0
2007-08-27 11:40:00,91.25,91.3,91.25,91.25,2300.0,67.6058,67.6429,67.6058,67.6058,2300.0
2007-08-27 11:45:00,91.25,91.3,91.24,91.26,4700.0,67.6058,67.6429,67.5984,67.6132,4700.0
2007-08-27 11:50:00,91.29,91.3,91.25,91.29,4100.0,67.6355,67.6429,67.6058,67.6355,4100.0
2007-08-27 11:55:00,91.26,91.3,91.23,91.24,3600.0,67.6132,67.6429,67.591,67.5984,3600.0
2007-08-27 12:00:00,91.26,91.3,91.23,91.28,3100.0,67.6132,67.6429,67.591,67.6281,3100.0
2007-08-27 12:05:00,91.28,91.31,91.27,91.29,4100.0,67.6281,67.6503,67.6206,67.6355,4100.0
2007-08-27 12:10:00,91.31,91.43,91.29,91.43,6200.0,67.6503,67.7392,67.6355,67.7392,6200.0
2007-08-27 12:15:00,91.45,91.61,91.45,91.56,6300.0,67.754,67.8726,67.754,67.8355,6300.0
2007-08-27 12:20:00,91.56,91.66,91.54,91.62,10000.0,67.8355,67.9096,67.8207,67.88,10000.0
2007-08-27 12:25:00,91.61,91.63,91.52,91.59,3100.0,67.8726,67.8874,67.8059,67.8577,3100.0
2007-08-27 12:30:00,91.59,91.68,91.55,91.63,3200.0,67.8577,67.9244,67.8281,67.8874,3200.0
2007-08-27 12:35:00,91.6,91.73,91.6,91.68,3900.0,67.8651,67.9615,67.8651,67.9244,3900.0
2007-08-27 12:40:00,91.66,91.84,91.64,91.81,5800.0,67.9096,68.043,67.8948,68.0207,5800.0
2007-08-27 12:45:00,91.83,91.86,91.72,91.73,11100.0,68.0355,68.0578,67.954,67.9615,11100.0
2007-08-27 12:50:00,91.72,91.74,91.64,91.7,4600.0,67.954,67.9689,67.8948,67.9392,4600.0
2007-08-27 12:55:00,91.69,91.76,91.66,91.76,4000.0,67.9318,67.9837,67.9096,67.9837,4000.0
2007-08-27 13:00:00,91.75,91.95,91.75,91.91,6100.0,67.9763,68.1245,67.9763,68.0948,6100.0
2007-08-27 13:05:00,91.91,92.33,91.91,92.24,17100.0,68.0948,68.406,68.0948,68.3393,17100.0
2007-08-27 13:10:00,92.24,92.25,92.0,92.11,8700.0,68.3393,68.3467,68.1615,68.243,8700.0
2007-08-27 13:15:00,92.12,92.13,92.08,92.1,3600.0,68.2504,68.2578,68.2208,68.2356,3600.0
2007-08-27 13:20:00,92.09,92.1,91.97,91.97,7700.0,68.2282,68.2356,68.1393,68.1393,7700.0
2007-08-27 13:25:00,91.97,92.21,91.97,92.2,4400.0,68.1393,68.3171,68.1393,68.3097,4400.0
2007-08-27 13:30:00,92.15,92.16,92.09,92.09,3600.0,68.2726,68.28,68.2282,68.2282,3600.0
2007-08-27 13:35:00,92.1,92.11,91.82,91.82,5700.0,68.2356,68.243,68.0281,68.0281,5700.0
2007-08-27 13:40:00,91.81,91.85,91.75,91.84,4000.0,68.0207,68.0504,67.9763,68.043,4000.0
2007-08-27 13:45:00,91.82,91.87,91.77,91.8,3700.0,68.0281,68.0652,67.9911,68.0133,3700.0
2007-08-27 13:50:00,91.8,91.8,91.53,91.54,10900.0,68.0133,68.0133,67.8133,67.8207,10900.0
2007-08-27 13:55:00,91.53,91.62,91.52,91.62,6100.0,67.8133,67.88,67.8059,67.88,6100.0
2007-08-27 14:00:00,91.62,91.77,91.59,91.77,4900.0,67.88,67.9911,67.8577,67.9911,4900.0
2007-08-27 14:05:00,91.72,91.75,91.58,91.65,6900.0,67.954,67.9763,67.8503,67.9022,6900.0
2007-08-27 14:10:00,91.63,91.7,91.56,91.66,6300.0,67.8874,67.9392,67.8355,67.9096,6300.0
2007-08-27 14:15:00,91.66,91.72,91.62,91.69,4000.0,67.9096,67.954,67.88,67.9318,4000.0
2007-08-27 14:20:00,91.68,91.7,91.6,91.62,8000.0,67.9244,67.9392,67.8651,67.88,8000.0
2007-08-27 14:25:00,91.61,91.62,91.51,91.56,7400.0,67.8726,67.88,67.7985,67.8355,7400.0
2007-08-27 14:30:00,91.57,91.76,91.55,91.73,7900.0,67.8429,67.9837,67.8281,67.9615,7900.0
2007-08-27 14:35:00,91.73,91.81,91.71,91.76,4500.0,67.9615,68.0207,67.9466,67.9837,4500.0
2007-08-27 14:40:00,91.76,91.78,91.71,91.76,3900.0,67.9837,67.9985,67.9466,67.9837,3900.0
2007-08-27 14:45:00,91.73,91.74,91.62,91.62,6600.0,67.9615,67.9689,67.88,67.88,6600.0
2007-08-27 14:50:00,91.62,91.64,91.6,91.64,4900.0,67.88,67.8948,67.8651,67.8948,4900.0
2007-08-27 14:55:00,91.61,91.64,91.5,91.54,11300.0,67.8726,67.8948,67.7911,67.8207,11300.0
2007-08-27 15:00:00,91.56,91.65,91.51,91.6,5700.0,67.8355,67.9022,67.7985,67.8651,5700.0
2007-08-27 15:05:00,91.59,91.59,91.4,91.4,10000.0,67.8577,67.8577,67.717,67.717,10000.0
2007-08-27 15:10:00,91.4,91.48,91.4,91.43,4800.0,67.717,67.7762,67.717,67.7392,4800.0
2007-08-27 15:15:00,91.44,91.44,91.35,91.36,10200.0,67.7466,67.7466,67.6799,67.6873,10200.0
2007-08-27 15:20:00,91.36,91.41,91.34,91.38,6900.0,67.6873,67.7244,67.6725,67.7021,6900.0
2007-08-27 15:25:00,91.38,91.59,91.37,91.52,7000.0,67.7021,67.8577,67.6947,67.8059,7000.0
2007-08-27 15:30:00,91.45,91.66,91.44,91.61,4900.0,67.754,67.9096,67.7466,67.8726,4900.0
2007-08-27 15:35:00,91.61,91.61,91.51,91.53,4700.0,67.8726,67.8726,67.7985,67.8133,4700.0
2007-08-27 15:40:00,91.54,91.65,91.52,91.65,4700.0,67.8207,67.9022,67.8059,67.9022,4700.0
2007-08-27 15:45:00,91.68,91.71,91.63,91.65,11200.0,67.9244,67.9466,67.8874,67.9022,11200.0
2007-08-27 15:50:00,91.65,91.65,91.2,91.2,11800.0,67.9022,67.9022,67.5688,67.5688,11800.0
2007-08-27 15:55:00,91.1,91.19,91.09,91.09,15400.0,67.4947,67.5614,67.4873,67.4873,15400.0
2007-08-28 09:30:00,90.19,90.49,90.19,90.47,7600.0,66.8205,67.0428,66.8205,67.0279,7600.0
2007-08-28 09:35:00,90.47,90.47,90.35,90.46,2900.0,67.0279,67.0279,66.939,67.0205,2900.0
2007-08-28 09:40:00,90.38,90.38,89.85,89.85,12400.0,66.9613,66.9613,66.5686,66.5686,12400.0
2007-08-28 09:45:00,89.85,89.96,89.8,89.87,11800.0,66.5686,66.6501,66.5315,66.5834,11800.0
2007-08-28 09:50:00,89.79,89.8,89.65,89.8,5900.0,66.5241,66.5315,66.4204,66.5315,5900.0
2007-08-28 09:55:00,89.77,89.81,89.69,89.71,7100.0,66.5093,66.539,66.4501,66.4649,7100.0
2007-08-28 10:00:00,89.71,89.81,89.55,89.71,19400.0,66.4649,66.539,66.3463,66.4649,19400.0
2007-08-28 10:05:00,89.72,89.83,89.52,89.7,16600.0,66.4723,66.5538,66.3241,66.4575,16600.0
2007-08-28 10:10:00,89.71,89.75,89.63,89.63,5000.0,66.4649,66.4945,66.4056,66.4056,5000.0
2007-08-28 10:15:00,89.63,89.7,89.63,89.67,14900.0,66.4056,66.4575,66.4056,66.4352,14900.0
2007-08-28 10:20:00,89.69,89.93,89.67,89.91,8600.0,66.4501,66.6279,66.4352,66.613,8600.0
2007-08-28 10:25:00,89.9,89.96,89.89,89.89,5700.0,66.6056,66.6501,66.5982,66.5982,5700.0
2007-08-28 10:30:00,89.88,89.89,89.73,89.77,5900.0,66.5908,66.5982,66.4797,66.5093,5900.0
2007-08-28 10:35:00,89.77,89.79,89.73,89.76,5300.0,66.5093,66.5241,66.4797,66.5019,5300.0
2007-08-28 10:40:00,89.76,89.84,89.76,89.84,4100.0,66.5019,66.5612,66.5019,66.5612,4100.0
2007-08-28 10:45:00,89.84,89.85,89.63,89.63,13400.0,66.5612,66.5686,66.4056,66.4056,13400.0
2007-08-28 10:50:00,89.66,89.66,89.44,89.44,7600.0,66.4278,66.4278,66.2648,66.2648,7600.0
2007-08-28 10:55:00,89.42,89.55,89.42,89.55,3300.0,66.25,66.3463,66.25,66.3463,3300.0
2007-08-28 11:00:00,89.54,89.54,89.39,89.39,7800.0,66.3389,66.3389,66.2278,66.2278,7800.0
2007-08-28 11:05:00,89.39,89.42,89.33,89.34,4700.0,66.2278,66.25,66.1833,66.1907,4700.0
2007-08-28 11:10:00,89.36,89.36,89.24,89.29,11800.0,66.2056,66.2056,66.1167,66.1537,11800.0
2007-08-28 11:15:00,89.32,89.33,89.27,89.31,2000.0,66.1759,66.1833,66.1389,66.1685,2000.0
2007-08-28 11:20:00,89.29,89.29,89.21,89.26,5500.0,66.1537,66.1537,66.0944,66.1315,5500.0
2007-08-28 11:25:00,89.22,89.26,89.2,89.22,10400.0,66.1018,66.1315,66.087,66.1018,10400.0
2007-08-28 11:30:00,89.2,89.22,89.17,89.18,6700.0,66.087,66.1018,66.0648,66.0722,6700.0
2007-08-28 11:35:00,89.19,89.19,88.95,88.95,7100.0,66.0796,66.0796,65.9018,65.9018,7100.0
2007-08-28 11:40:00,88.93,89.0,88.91,88.91,7200.0,65.887,65.9388,65.8722,65.8722,7200.0
2007-08-28 11:45:00,88.93,88.93,88.82,88.84,5700.0,65.887,65.887,65.8055,65.8203,5700.0
2007-08-28 11:50:00,88.86,88.87,88.79,88.86,6300.0,65.8351,65.8425,65.7833,65.8351,6300.0
2007-08-28 11:55:00,88.84,88.85,88.81,88.83,3600.0,65.8203,65.8277,65.7981,65.8129,3600.0
2007-08-28 12:00:00,88.85,88.85,88.79,88.8,6900.0,65.8277,65.8277,65.7833,65.7907,6900.0
2007-08-28 12:05:00,88.81,88.86,88.78,88.82,5600.0,65.7981,65.8351,65.7758,65.8055,5600.0
2007-08-28 12:10:00,88.81,88.81,88.71,88.73,8000.0,65.7981,65.7981,65.724,65.7388,8000.0
2007-08-28 12:15:00,88.73,88.76,88.67,88.67,4900.0,65.7388,65.761,65.6943,65.6943,4900.0
2007-08-28 12:20:00,88.64,88.68,88.59,88.64,4900.0,65.6721,65.7018,65.6351,65.6721,4900.0
2007-08-28 12:25:00,88.61,88.63,88.58,88.59,2300.0,65.6499,65.6647,65.6277,65.6351,2300.0
2007-08-28 12:30:00,88.58,88.74,88.58,88.71,7500.0,65.6277,65.7462,65.6277,65.724,7500.0
2007-08-28 12:35:00,88.69,88.73,88.66,88.69,8400.0,65.7092,65.7388,65.6869,65.7092,8400.0
2007-08-28 12:40:00,88.72,88.72,88.61,88.68,6200.0,65.7314,65.7314,65.6499,65.7018,6200.0
2007-08-28 12:45:00,88.66,88.67,88.6,88.63,4900.0,65.6869,65.6943,65.6425,65.6647,4900.0
2007-08-28 12:50:00,88.62,88.63,88.58,88.58,3900.0,65.6573,65.6647,65.6277,65.6277,3900.0
2007-08-28 12:55:00,88.57,88.58,88.48,88.55,4800.0,65.6203,65.6277,65.5536,65.6054,4800.0
2007-08-28 13:00:00,88.55,88.56,88.48,88.52,3400.0,65.6054,65.6128,65.5536,65.5832,3400.0
2007-08-28 13:05:00,88.5,88.57,88.5,88.55,9300.0,65.5684,65.6203,65.5684,65.6054,9300.0
2007-08-28 13:10:00,88.54,88.64,88.5,88.6,4100.0,65.598,65.6721,65.5684,65.6425,4100.0
2007-08-28 13:15:00,88.59,88.61,88.54,88.54,3100.0,65.6351,65.6499,65.598,65.598,3100.0
2007-08-28 13:20:00,88.54,88.61,88.53,88.58,4500.0,65.598,65.6499,65.5906,65.6277,4500.0
2007-08-28 13:25:00,88.53,88.73,88.49,88.73,9800.0,65.5906,65.7388,65.561,65.7388,9800.0
2007-08-28 13:30:00,88.69,88.73,88.5,88.55,19200.0,65.7092,65.7388,65.5684,65.6054,19200.0
2007-08-28 13:35:00,88.55,88.86,88.55,88.83,8600.0,65.6054,65.8351,65.6054,65.8129,8600.0
2007-08-28 13:40:00,88.85,88.85,88.75,88.75,2600.0,65.8277,65.8277,65.7536,65.7536,2600.0
2007-08-28 13:45:00,88.79,88.8,88.71,88.71,4200.0,65.7833,65.7907,65.724,65.724,4200.0
2007-08-28 13:50:00,88.71,88.73,88.67,88.71,3100.0,65.724,65.7388,65.6943,65.724,3100.0
2007-08-28 13:55:00,88.72,88.72,88.65,88.65,2500.0,65.7314,65.7314,65.6795,65.6795,2500.0
2007-08-28 14:00:00,88.67,88.67,88.47,88.47,10200.0,65.6943,65.6943,65.5462,65.5462,10200.0
2007-08-28 14:05:00,88.48,88.54,88.39,88.48,7400.0,65.5536,65.598,65.4869,65.5536,7400.0
2007-08-28 14:10:00,88.47,88.49,88.35,88.35,5800.0,65.5462,65.561,65.4573,65.4573,5800.0
2007-08-28 14:15:00,88.34,88.36,88.28,88.35,5000.0,65.4499,65.4647,65.4054,65.4573,5000.0
2007-08-28 14:20:00,88.36,88.51,88.36,88.49,4500.0,65.4647,65.5758,65.4647,65.561,4500.0
2007-08-28 14:25:00,88.49,88.53,88.44,88.53,4400.0,65.561,65.5906,65.5239,65.5906,4400.0
2007-08-28 14:30:00,88.51,88.54,88.35,88.41,7400.0,65.5758,65.598,65.4573,65.5017,7400.0
2007-08-28 14:35:00,88.46,88.46,88.28,88.28,5100.0,65.5388,65.5388,65.4054,65.4054,5100.0
2007-08-28 14:40:00,88.28,88.3,88.24,88.3,6100.0,65.4054,65.4202,65.3758,65.4202,6100.0
2007-08-28 14:45:00,88.29,88.36,88.27,88.29,4700.0,65.4128,65.4647,65.398,65.4128,4700.0
2007-08-28 14:50:00,88.26,88.28,88.13,88.13,5900.0,65.3906,65.4054,65.2943,65.2943,5900.0
2007-08-28 14:55:00,88.12,88.26,88.12,88.17,3800.0,65.2869,65.3906,65.2869,65.3239,3800.0
2007-08-28 15:00:00,88.18,88.23,88.06,88.17,9400.0,65.3313,65.3684,65.2424,65.3239,9400.0
2007-08-28 15:05:00,88.13,88.13,88.01,88.08,5800.0,65.2943,65.2943,65.2054,65.2572,5800.0
2007-08-28 15:10:00,88.1,88.15,88.07,88.1,7100.0,65.272,65.3091,65.2498,65.272,7100.0
2007-08-28 15:15:00,88.08,88.11,88.05,88.05,3800.0,65.2572,65.2795,65.235,65.235,3800.0
2007-08-28 15:20:00,88.07,88.07,87.8,87.8,6300.0,65.2498,65.2498,65.0498,65.0498,6300.0
2007-08-28 15:25:00,87.82,87.82,87.71,87.81,4900.0,65.0646,65.0646,64.9831,65.0572,4900.0
2007-08-28 15:30:00,87.8,87.8,87.65,87.72,3700.0,65.0498,65.0498,64.9386,64.9905,3700.0
2007-08-28 15:35:00,87.69,87.72,87.55,87.64,5000.0,64.9683,64.9905,64.8646,64.9312,5000.0
2007-08-28 15:40:00,87.61,87.61,87.46,87.54,7000.0,64.909,64.909,64.7979,64.8571,7000.0
2007-08-28 15:45:00,87.53,87.53,87.29,87.41,15500.0,64.8497,64.8497,64.6719,64.7608,15500.0
2007-08-28 15:50:00,87.44,87.46,87.24,87.24,13800.0,64.7831,64.7979,64.6349,64.6349,13800.0
2007-08-28 15:55:00,87.25,87.35,87.2,87.35,16800.0,64.6423,64.7164,64.6052,64.7164,16800.0
2007-08-29 09:30:00,87.75,87.96,87.75,87.96,2900.0,65.0127,65.1683,65.0127,65.1683,2900.0
2007-08-29 09:35:00,87.78,87.95,87.63,87.63,7100.0,65.035,65.1609,64.9238,64.9238,7100.0
2007-08-29 09:40:00,87.71,87.89,87.64,87.82,6200.0,64.9831,65.1165,64.9312,65.0646,6200.0
2007-08-29 09:45:00,87.85,87.89,87.69,87.72,6200.0,65.0868,65.1165,64.9683,64.9905,6200.0
2007-08-29 09:50:00,87.77,87.87,87.65,87.81,4600.0,65.0275,65.1016,64.9386,65.0572,4600.0
2007-08-29 09:55:00,87.82,87.82,87.62,87.77,4100.0,65.0646,65.0646,64.9164,65.0275,4100.0
2007-08-29 10:00:00,87.77,87.87,87.75,87.78,8300.0,65.0275,65.1016,65.0127,65.035,8300.0
2007-08-29 10:05:00,87.75,87.85,87.75,87.83,8000.0,65.0127,65.0868,65.0127,65.072,8000.0
2007-08-29 10:10:00,87.84,87.86,87.73,87.73,8200.0,65.0794,65.0942,64.9979,64.9979,8200.0
2007-08-29 10:15:00,87.74,87.85,87.74,87.78,6900.0,65.0053,65.0868,65.0053,65.035,6900.0
2007-08-29 10:20:00,87.76,88.08,87.74,87.97,20500.0,65.0201,65.2572,65.0053,65.1757,20500.0
2007-08-29 10:25:00,87.97,87.97,87.78,87.84,3800.0,65.1757,65.1757,65.035,65.0794,3800.0
2007-08-29 10:30:00,87.83,87.87,87.75,87.81,5000.0,65.072,65.1016,65.0127,65.0572,5000.0
2007-08-29 10:35:00,87.84,87.87,87.8,87.87,3700.0,65.0794,65.1016,65.0498,65.1016,3700.0
2007-08-29 10:40:00,87.88,87.98,87.87,87.95,6700.0,65.109,65.1831,65.1016,65.1609,6700.0
2007-08-29 10:45:00,87.95,88.03,87.9,87.95,4600.0,65.1609,65.2202,65.1239,65.1609,4600.0
2007-08-29 10:50:00,87.92,88.14,87.92,88.14,6900.0,65.1387,65.3017,65.1387,65.3017,6900.0
2007-08-29 10:55:00,88.13,88.3,88.09,88.3,4300.0,65.2943,65.4202,65.2646,65.4202,4300.0
2007-08-29 11:00:00,88.35,88.56,88.35,88.55,4200.0,65.4573,65.6128,65.4573,65.6054,4200.0
2007-08-29 11:05:00,88.61,88.63,88.53,88.53,3800.0,65.6499,65.6647,65.5906,65.5906,3800.0
2007-08-29 11:10:00,88.52,88.54,88.45,88.48,2400.0,65.5832,65.598,65.5314,65.5536,2400.0
2007-08-29 11:15:00,88.44,88.47,88.41,88.41,600.0,65.5239,65.5462,65.5017,65.5017,600.0
2007-08-29 11:20:00,88.39,88.41,88.35,88.35,1800.0,65.4869,65.5017,65.4573,65.4573,1800.0
2007-08-29 11:25:00,88.37,88.43,88.34,88.39,2700.0,65.4721,65.5165,65.4499,65.4869,2700.0
2007-08-29 11:30:00,88.39,88.49,88.39,88.44,3100.0,65.4869,65.561,65.4869,65.5239,3100.0
2007-08-29 11:35:00,88.44,88.75,88.44,88.75,2700.0,65.5239,65.7536,65.5239,65.7536,2700.0
2007-08-29 11:40:00,88.75,88.8,88.68,88.76,6100.0,65.7536,65.7907,65.7018,65.761,6100.0
2007-08-29 11:45:00,88.76,88.97,88.76,88.91,6400.0,65.761,65.9166,65.761,65.8722,6400.0
2007-08-29 11:50:00,88.88,88.88,88.8,88.85,3600.0,65.8499,65.8499,65.7907,65.8277,3600.0
2007-08-29 11:55:00,88.82,89.09,88.82,89.0,6100.0,65.8055,66.0055,65.8055,65.9388,6100.0
2007-08-29 12:00:00,88.98,89.07,88.95,89.05,4000.0,65.924,65.9907,65.9018,65.9759,4000.0
2007-08-29 12:05:00,89.05,89.05,88.94,88.94,3800.0,65.9759,65.9759,65.8944,65.8944,3800.0
2007-08-29 12:10:00,88.94,89.02,88.93,89.01,3400.0,65.8944,65.9537,65.887,65.9462,3400.0
2007-08-29 12:15:00,89.01,89.07,88.97,89.05,3600.0,65.9462,65.9907,65.9166,65.9759,3600.0
2007-08-29 12:20:00,89.05,89.08,89.04,89.07,2600.0,65.9759,65.9981,65.9685,65.9907,2600.0
2007-08-29 12:25:00,89.07,89.07,88.89,88.93,4200.0,65.9907,65.9907,65.8573,65.887,4200.0
2007-08-29 12:30:00,88.94,89.01,88.9,89.0,3300.0,65.8944,65.9462,65.8648,65.9388,3300.0
2007-08-29 12:35:00,89.02,89.05,88.95,88.95,3200.0,65.9537,65.9759,65.9018,65.9018,3200.0
2007-08-29 12:40:00,88.95,89.12,88.95,89.11,2000.0,65.9018,66.0277,65.9018,66.0203,2000.0
2007-08-29 12:45:00,89.15,89.16,89.0,89.0,4800.0,66.05,66.0574,65.9388,65.9388,4800.0
2007-08-29 12:50:00,89.03,89.06,88.95,88.95,3600.0,65.9611,65.9833,65.9018,65.9018,3600.0
2007-08-29 12:55:00,88.95,88.95,88.78,88.8,4700.0,65.9018,65.9018,65.7758,65.7907,4700.0
2007-08-29 13:00:00,88.86,88.87,88.79,88.85,2600.0,65.8351,65.8425,65.7833,65.8277,2600.0
2007-08-29 13:05:00,88.83,88.9,88.83,88.84,2800.0,65.8129,65.8648,65.8129,65.8203,2800.0
2007-08-29 13:10:00,88.85,88.88,88.78,88.78,3200.0,65.8277,65.8499,65.7758,65.7758,3200.0
2007-08-29 13:15:00,88.82,88.87,88.78,88.83,5200.0,65.8055,65.8425,65.7758,65.8129,5200.0
2007-08-29 13:20:00,88.82,88.83,88.59,88.59,5000.0,65.8055,65.8129,65.6351,65.6351,5000.0
2007-08-29 13:25:00,88.58,88.64,88.51,88.62,12100.0,65.6277,65.6721,65.5758,65.6573,12100.0
2007-08-29 13:30:00,88.6,88.68,88.44,88.44,32700.0,65.6425,65.7018,65.5239,65.5239,32700.0
2007-08-29 13:35:00,88.5,88.5,88.26,88.38,12300.0,65.5684,65.5684,65.3906,65.4795,12300.0
2007-08-29 13:40:00,88.38,88.39,88.29,88.35,3800.0,65.4795,65.4869,65.4128,65.4573,3800.0
2007-08-29 13:45:00,88.36,88.36,88.16,88.2,7200.0,65.4647,65.4647,65.3165,65.3461,7200.0
2007-08-29 13:50:00,88.22,88.22,88.12,88.21,5700.0,65.3609,65.3609,65.2869,65.3535,5700.0
2007-08-29 13:55:00,88.21,88.39,88.21,88.37,3000.0,65.3535,65.4869,65.3535,65.4721,3000.0
2007-08-29 14:00:00,88.36,88.66,88.33,88.61,4600.0,65.4647,65.6869,65.4424,65.6499,4600.0
2007-08-29 14:05:00,88.63,88.8,88.61,88.8,5200.0,65.6647,65.7907,65.6499,65.7907,5200.0
2007-08-29 14:10:00,88.8,88.87,88.76,88.87,4600.0,65.7907,65.8425,65.761,65.8425,4600.0
2007-08-29 14:15:00,88.88,88.88,88.73,88.79,3700.0,65.8499,65.8499,65.7388,65.7833,3700.0
2007-08-29 14:20:00,88.77,88.87,88.73,88.87,4500.0,65.7684,65.8425,65.7388,65.8425,4500.0
2007-08-29 14:25:00,88.87,88.88,88.8,88.83,3300.0,65.8425,65.8499,65.7907,65.8129,3300.0
2007-08-29 14:30:00,88.84,89.18,88.84,89.07,9200.0,65.8203,66.0722,65.8203,65.9907,9200.0
2007-08-29 14:35:00,89.07,89.2,89.07,89.16,4000.0,65.9907,66.087,65.9907,66.0574,4000.0
2007-08-29 14:40:00,89.16,89.18,89.02,89.05,4600.0,66.0574,66.0722,65.9537,65.9759,4600.0
2007-08-29 14:45:00,89.06,89.12,89.04,89.1,3700.0,65.9833,66.0277,65.9685,66.0129,3700.0
2007-08-29 14:50:00,89.13,89.16,89.06,89.11,4600.0,66.0352,66.0574,65.9833,66.0203,4600.0
2007-08-29 14:55:00,89.1,89.22,89.08,89.08,5200.0,66.0129,66.1018,65.9981,65.9981,5200.0
2007-08-29 15:00:00,89.09,89.25,89.09,89.23,5100.0,66.0055,66.1241,66.0055,66.1092,5100.0
2007-08-29 15:05:00,89.22,89.44,89.2,89.42,7800.0,66.1018,66.2648,66.087,66.25,7800.0
2007-08-29 15:10:00,89.42,89.6,89.39,89.53,6100.0,66.25,66.3834,66.2278,66.3315,6100.0
2007-08-29 15:15:00,89.53,89.58,89.46,89.55,4900.0,66.3315,66.3686,66.2796,66.3463,4900.0
2007-08-29 15:20:00,89.55,89.6,89.46,89.55,6300.0,66.3463,66.3834,66.2796,66.3463,6300.0
2007-08-29 15:25:00,89.56,89.69,89.51,89.63,7100.0,66.3537,66.4501,66.3167,66.4056,7100.0
2007-08-29 15:30:00,89.69,89.86,89.67,89.82,6700.0,66.4501,66.576,66.4352,66.5464,6700.0
2007-08-29 15:35:00,89.81,90.03,89.81,89.96,15100.0,66.539,66.702,66.539,66.6501,15100.0
2007-08-29 15:40:00,89.99,90.01,89.8,89.89,10400.0,66.6723,66.6871,66.5315,66.5982,10400.0
2007-08-29 15:45:00,89.9,89.97,89.88,89.97,6900.0,66.6056,66.6575,66.5908,66.6575,6900.0
2007-08-29 15:50:00,89.98,90.11,89.89,90.11,7000.0,66.6649,66.7612,66.5982,66.7612,7000.0
2007-08-29 15:55:00,90.11,90.11,89.94,89.99,13800.0,66.7612,66.7612,66.6353,66.6723,13800.0
2007-08-30 09:30:00,88.97,88.98,88.77,88.92,6300.0,65.9166,65.924,65.7684,65.8796,6300.0
2007-08-30 09:35:00,88.91,89.35,88.91,89.35,3200.0,65.8722,66.1981,65.8722,66.1981,3200.0
2007-08-30 09:40:00,89.29,89.54,89.29,89.35,3100.0,66.1537,66.3389,66.1537,66.1981,3100.0
2007-08-30 09:45:00,89.41,89.69,89.4,89.67,6500.0,66.2426,66.4501,66.2352,66.4352,6500.0
2007-08-30 09:50:00,89.68,89.79,89.58,89.7,2800.0,66.4426,66.5241,66.3686,66.4575,2800.0
2007-08-30 09:55:00,89.75,89.83,89.66,89.77,3100.0,66.4945,66.5538,66.4278,66.5093,3100.0
2007-08-30 10:00:00,89.81,89.99,89.75,89.85,6200.0,66.539,66.6723,66.4945,66.5686,6200.0
2007-08-30 10:05:00,89.75,90.1,89.75,90.06,4600.0,66.4945,66.7538,66.4945,66.7242,4600.0
2007-08-30 10:10:00,90.05,90.11,89.76,89.76,6900.0,66.7168,66.7612,66.5019,66.5019,6900.0
2007-08-30 10:15:00,89.78,89.84,89.76,89.82,2000.0,66.5167,66.5612,66.5019,66.5464,2000.0
2007-08-30 10:20:00,89.83,89.85,89.75,89.79,2100.0,66.5538,66.5686,66.4945,66.5241,2100.0
2007-08-30 10:25:00,89.79,90.01,89.78,90.01,3000.0,66.5241,66.6871,66.5167,66.6871,3000.0
2007-08-30 10:30:00,90.06,90.16,90.03,90.04,3300.0,66.7242,66.7983,66.702,66.7094,3300.0
2007-08-30 10:35:00,90.0,90.04,89.88,89.88,2800.0,66.6797,66.7094,66.5908,66.5908,2800.0
2007-08-30 10:40:00,89.9,89.92,89.88,89.92,900.0,66.6056,66.6205,66.5908,66.6205,900.0
2007-08-30 10:45:00,89.92,90.03,89.92,89.98,2600.0,66.6205,66.702,66.6205,66.6649,2600.0
2007-08-30 10:50:00,90.01,90.12,89.98,90.08,2400.0,66.6871,66.7686,66.6649,66.739,2400.0
2007-08-30 10:55:00,90.04,90.11,90.03,90.11,1000.0,66.7094,66.7612,66.702,66.7612,1000.0
2007-08-30 11:00:00,90.05,90.22,90.01,90.17,3700.0,66.7168,66.8427,66.6871,66.8057,3700.0
2007-08-30 11:05:00,90.15,90.15,90.04,90.06,2700.0,66.7909,66.7909,66.7094,66.7242,2700.0
2007-08-30 11:10:00,90.05,90.05,90.0,90.05,13100.0,66.7168,66.7168,66.6797,66.7168,13100.0
2007-08-30 11:15:00,90.05,90.1,89.99,90.1,7200.0,66.7168,66.7538,66.6723,66.7538,7200.0
2007-08-30 11:20:00,90.11,90.22,90.03,90.03,12400.0,66.7612,66.8427,66.702,66.702,12400.0
2007-08-30 11:25:00,90.01,90.08,89.98,89.98,4100.0,66.6871,66.739,66.6649,66.6649,4100.0
2007-08-30 11:30:00,89.99,90.01,89.85,89.86,6100.0,66.6723,66.6871,66.5686,66.576,6100.0
2007-08-30 11:35:00,89.86,89.95,89.82,89.91,6200.0,66.576,66.6427,66.5464,66.613,6200.0
2007-08-30 11:40:00,89.9,89.9,89.78,89.86,7700.0,66.6056,66.6056,66.5167,66.576,7700.0
2007-08-30 11:45:00,89.83,89.86,89.65,89.8,10200.0,66.5538,66.576,66.4204,66.5315,10200.0
2007-08-30 11:50:00,89.74,89.93,89.69,89.82,12500.0,66.4871,66.6279,66.4501,66.5464,12500.0
2007-08-30 11:55:00,89.82,89.93,89.82,89.86,3600.0,66.5464,66.6279,66.5464,66.576,3600.0
2007-08-30 12:00:00,89.86,89.9,89.8,89.82,4100.0,66.576,66.6056,66.5315,66.5464,4100.0
2007-08-30 12:05:00,89.79,89.79,89.62,89.64,5300.0,66.5241,66.5241,66.3982,66.413,5300.0
2007-08-30 12:10:00,89.64,89.89,89.62,89.81,8600.0,66.413,66.5982,66.3982,66.539,8600.0
2007-08-30 12:15:00,89.89,89.92,89.75,89.81,8000.0,66.5982,66.6205,66.4945,66.539,8000.0
2007-08-30 12:20:00,89.75,89.99,89.7,89.93,5900.0,66.4945,66.6723,66.4575,66.6279,5900.0
2007-08-30 12:25:00,89.92,90.03,89.92,89.99,4100.0,66.6205,66.702,66.6205,66.6723,4100.0
2007-08-30 12:30:00,89.98,90.22,89.88,90.19,5600.0,66.6649,66.8427,66.5908,66.8205,5600.0
2007-08-30 12:35:00,90.2,90.24,90.14,90.18,2200.0,66.8279,66.8575,66.7834,66.8131,2200.0
2007-08-30 12:40:00,90.22,90.22,90.11,90.22,2600.0,66.8427,66.8427,66.7612,66.8427,2600.0
2007-08-30 12:45:00,90.22,90.36,90.21,90.3,3800.0,66.8427,66.9464,66.8353,66.902,3800.0
2007-08-30 12:50:00,90.3,90.31,90.29,90.31,2100.0,66.902,66.9094,66.8946,66.9094,2100.0
2007-08-30 12:55:00,90.32,90.49,90.3,90.42,3300.0,66.9168,67.0428,66.902,66.9909,3300.0
2007-08-30 13:00:00,90.42,90.48,90.37,90.42,3200.0,66.9909,67.0353,66.9539,66.9909,3200.0
2007-08-30 13:05:00,90.47,90.47,90.33,90.36,2800.0,67.0279,67.0279,66.9242,66.9464,2800.0
2007-08-30 13:10:00,90.39,90.39,90.32,90.34,2100.0,66.9687,66.9687,66.9168,66.9316,2100.0
2007-08-30 13:15:00,90.34,90.35,90.26,90.31,3300.0,66.9316,66.939,66.8724,66.9094,3300.0
2007-08-30 13:20:00,90.29,90.33,90.25,90.3,3600.0,66.8946,66.9242,66.8649,66.902,3600.0
2007-08-30 13:25:00,90.28,90.28,90.08,90.11,4000.0,66.8872,66.8872,66.739,66.7612,4000.0
2007-08-30 13:30:00,90.16,90.16,89.99,90.09,4000.0,66.7983,66.7983,66.6723,66.7464,4000.0
2007-08-30 13:35:00,90.12,90.18,90.08,90.18,1100.0,66.7686,66.8131,66.739,66.8131,1100.0
2007-08-30 13:40:00,90.19,90.29,90.12,90.24,2800.0,66.8205,66.8946,66.7686,66.8575,2800.0
2007-08-30 13:45:00,90.32,90.32,90.09,90.09,3200.0,66.9168,66.9168,66.7464,66.7464,3200.0
2007-08-30 13:50:00,90.09,90.22,90.03,90.14,4100.0,66.7464,66.8427,66.702,66.7834,4100.0
2007-08-30 13:55:00,90.12,90.23,90.04,90.22,4000.0,66.7686,66.8501,66.7094,66.8427,4000.0
2007-08-30 14:00:00,90.29,90.37,90.27,90.35,3400.0,66.8946,66.9539,66.8798,66.939,3400.0
2007-08-30 14:05:00,90.35,90.35,90.1,90.12,5300.0,66.939,66.939,66.7538,66.7686,5300.0
2007-08-30 14:10:00,90.1,90.28,90.1,90.11,5000.0,66.7538,66.8872,66.7538,66.7612,5000.0
2007-08-30 14:15:00,90.11,90.17,90.01,90.01,4400.0,66.7612,66.8057,66.6871,66.6871,4400.0
2007-08-30 14:20:00,89.98,90.13,89.97,90.12,4300.0,66.6649,66.776,66.6575,66.7686,4300.0
2007-08-30 14:25:00,90.1,90.12,89.89,89.89,3800.0,66.7538,66.7686,66.5982,66.5982,3800.0
2007-08-30 14:30:00,89.89,89.89,89.7,89.71,5400.0,66.5982,66.5982,66.4575,66.4649,5400.0
2007-08-30 14:35:00,89.72,89.92,89.69,89.86,5600.0,66.4723,66.6205,66.4501,66.576,5600.0
2007-08-30 14:40:00,89.82,89.88,89.69,89.69,4800.0,66.5464,66.5908,66.4501,66.4501,4800.0
2007-08-30 14:45:00,89.68,89.68,89.4,89.42,7200.0,66.4426,66.4426,66.2352,66.25,7200.0
2007-08-30 14:50:00,89.41,89.48,89.33,89.48,5600.0,66.2426,66.2945,66.1833,66.2945,5600.0
2007-08-30 14:55:00,89.48,89.52,89.3,89.38,6600.0,66.2945,66.3241,66.1611,66.2204,6600.0
2007-08-30 15:00:00,89.42,89.73,89.42,89.73,4600.0,66.25,66.4797,66.25,66.4797,4600.0
2007-08-30 15:05:00,89.72,89.94,89.67,89.94,6300.0,66.4723,66.6353,66.4352,66.6353,6300.0
2007-08-30 15:10:00,89.94,90.1,89.82,90.01,9000.0,66.6353,66.7538,66.5464,66.6871,9000.0
2007-08-30 15:15:00,90.03,90.19,90.03,90.15,4400.0,66.702,66.8205,66.702,66.7909,4400.0
2007-08-30 15:20:00,90.15,90.27,90.07,90.21,4900.0,66.7909,66.8798,66.7316,66.8353,4900.0
2007-08-30 15:25:00,90.26,90.3,90.1,90.12,6100.0,66.8724,66.902,66.7538,66.7686,6100.0
2007-08-30 15:30:00,90.15,90.23,90.08,90.23,4800.0,66.7909,66.8501,66.739,66.8501,4800.0
2007-08-30 15:35:00,90.24,90.24,90.06,90.11,6300.0,66.8575,66.8575,66.7242,66.7612,6300.0
2007-08-30 15:40:00,90.11,90.12,89.9,89.9,10900.0,66.7612,66.7686,66.6056,66.6056,10900.0
2007-08-30 15:45:00,89.96,89.98,89.85,89.94,5700.0,66.6501,66.6649,66.5686,66.6353,5700.0
2007-08-30 15:50:00,89.85,89.87,89.74,89.79,5500.0,66.5686,66.5834,66.4871,66.5241,5500.0
2007-08-30 15:55:00,89.8,89.93,89.78,89.93,11600.0,66.5315,66.6279,66.5167,66.6279,11600.0
2007-08-31 09:30:00,91.09,91.16,90.5,90.5,4400.0,67.4873,67.5392,67.0502,67.0502,4400.0
2007-08-31 09:35:00,90.56,90.88,90.56,90.79,5700.0,67.0946,67.3317,67.0946,67.265,5700.0
2007-08-31 09:40:00,90.85,90.99,90.67,90.67,6100.0,67.3095,67.4132,67.1761,67.1761,6100.0
2007-08-31 09:45:00,90.64,90.87,90.64,90.87,3100.0,67.1539,67.3243,67.1539,67.3243,3100.0
2007-08-31 09:50:00,90.9,90.91,90.75,90.78,8100.0,67.3465,67.3539,67.2354,67.2576,8100.0
2007-08-31 09:55:00,90.75,90.82,90.74,90.77,3300.0,67.2354,67.2873,67.228,67.2502,3300.0
2007-08-31 10:00:00,90.81,91.15,90.61,90.75,26800.0,67.2798,67.5317,67.1317,67.2354,26800.0
2007-08-31 10:05:00,90.75,90.93,90.66,90.67,10000.0,67.2354,67.3687,67.1687,67.1761,10000.0
2007-08-31 10:10:00,90.7,90.7,90.6,90.64,3000.0,67.1983,67.1983,67.1243,67.1539,3000.0
2007-08-31 10:15:00,90.66,90.76,90.6,90.72,10000.0,67.1687,67.2428,67.1243,67.2132,10000.0
2007-08-31 10:20:00,90.75,90.78,90.6,90.61,3900.0,67.2354,67.2576,67.1243,67.1317,3900.0
2007-08-31 10:25:00,90.66,90.81,90.6,90.81,3200.0,67.1687,67.2798,67.1243,67.2798,3200.0
2007-08-31 10:30:00,90.81,90.89,90.78,90.85,4000.0,67.2798,67.3391,67.2576,67.3095,4000.0
2007-08-31 10:35:00,90.87,90.99,90.83,90.94,7000.0,67.3243,67.4132,67.2947,67.3762,7000.0
2007-08-31 10:40:00,90.96,91.0,90.89,90.98,2800.0,67.391,67.4206,67.3391,67.4058,2800.0
2007-08-31 10:45:00,90.99,90.99,90.86,90.93,2600.0,67.4132,67.4132,67.3169,67.3687,2600.0
2007-08-31 10:50:00,90.99,90.99,90.87,90.96,2900.0,67.4132,67.4132,67.3243,67.391,2900.0
2007-08-31 10:55:00,90.99,90.99,90.88,90.88,1600.0,67.4132,67.4132,67.3317,67.3317,1600.0
2007-08-31 11:00:00,90.9,90.93,90.73,90.8,4000.0,67.3465,67.3687,67.2206,67.2724,4000.0
2007-08-31 11:05:00,90.84,90.84,90.54,90.55,7600.0,67.3021,67.3021,67.0798,67.0872,7600.0
2007-08-31 11:10:00,90.59,90.89,90.56,90.86,3800.0,67.1168,67.3391,67.0946,67.3169,3800.0
2007-08-31 11:15:00,90.86,90.92,90.73,90.92,3100.0,67.3169,67.3613,67.2206,67.3613,3100.0
2007-08-31 11:20:00,90.92,90.92,90.76,90.78,2600.0,67.3613,67.3613,67.2428,67.2576,2600.0
2007-08-31 11:25:00,90.82,90.85,90.82,90.85,900.0,67.2873,67.3095,67.2873,67.3095,900.0
2007-08-31 11:30:00,90.85,91.04,90.85,91.04,2200.0,67.3095,67.4502,67.3095,67.4502,2200.0
2007-08-31 11:35:00,91.07,91.08,90.94,91.03,3500.0,67.4725,67.4799,67.3762,67.4428,3500.0
2007-08-31 11:40:00,91.06,91.07,90.94,90.99,2200.0,67.4651,67.4725,67.3762,67.4132,2200.0
2007-08-31 11:45:00,91.01,91.03,90.93,91.03,1300.0,67.428,67.4428,67.3687,67.4428,1300.0
2007-08-31 11:50:00,91.06,91.13,91.05,91.09,1500.0,67.4651,67.5169,67.4577,67.4873,1500.0
2007-08-31 11:55:00,91.1,91.23,91.05,91.15,2900.0,67.4947,67.591,67.4577,67.5317,2900.0
2007-08-31 12:00:00,91.19,91.29,91.15,91.27,7600.0,67.5614,67.6355,67.5317,67.6206,7600.0
2007-08-31 12:05:00,91.27,91.27,91.13,91.13,900.0,67.6206,67.6206,67.5169,67.5169,900.0
2007-08-31 12:10:00,91.19,91.19,91.12,91.12,900.0,67.5614,67.5614,67.5095,67.5095,900.0
2007-08-31 12:15:00,91.15,91.44,91.12,91.44,7600.0,67.5317,67.7466,67.5095,67.7466,7600.0
2007-08-31 12:20:00,91.44,91.66,91.44,91.66,7700.0,67.7466,67.9096,67.7466,67.9096,7700.0
2007-08-31 12:25:00,91.7,91.8,91.7,91.72,9000.0,67.9392,68.0133,67.9392,67.954,9000.0
2007-08-31 12:30:00,91.73,92.13,91.73,92.05,6300.0,67.9615,68.2578,67.9615,68.1985,6300.0
2007-08-31 12:35:00,92.05,92.17,92.04,92.1,4400.0,68.1985,68.2874,68.1911,68.2356,4400.0
2007-08-31 12:40:00,92.16,92.22,92.05,92.11,4800.0,68.28,68.3245,68.1985,68.243,4800.0
2007-08-31 12:45:00,92.2,92.22,92.11,92.2,7000.0,68.3097,68.3245,68.243,68.3097,7000.0
2007-08-31 12:50:00,92.2,92.24,92.05,92.07,4400.0,68.3097,68.3393,68.1985,68.2134,4400.0
2007-08-31 12:55:00,92.11,92.13,92.02,92.08,1400.0,68.243,68.2578,68.1763,68.2208,1400.0
2007-08-31 13:00:00,92.12,92.15,92.02,92.05,5200.0,68.2504,68.2726,68.1763,68.1985,5200.0
2007-08-31 13:05:00,92.1,92.1,91.85,91.92,3000.0,68.2356,68.2356,68.0504,68.1022,3000.0
2007-08-31 13:10:00,91.95,91.95,91.85,91.91,1400.0,68.1245,68.1245,68.0504,68.0948,1400.0
2007-08-31 13:15:00,91.92,91.92,91.85,91.85,800.0,68.1022,68.1022,68.0504,68.0504,800.0
2007-08-31 13:20:00,91.87,91.87,91.76,91.82,1700.0,68.0652,68.0652,67.9837,68.0281,1700.0
2007-08-31 13:25:00,91.82,91.82,91.72,91.77,1300.0,68.0281,68.0281,67.954,67.9911,1300.0
2007-08-31 13:30:00,91.77,91.77,91.61,91.61,2000.0,67.9911,67.9911,67.8726,67.8726,2000.0
2007-08-31 13:35:00,91.63,91.65,91.62,91.62,1100.0,67.8874,67.9022,67.88,67.88,1100.0
2007-08-31 13:40:00,91.66,91.66,91.58,91.59,2900.0,67.9096,67.9096,67.8503,67.8577,2900.0
2007-08-31 13:45:00,91.62,91.64,91.5,91.6,4500.0,67.88,67.8948,67.7911,67.8651,4500.0
2007-08-31 13:50:00,91.63,91.67,91.57,91.67,3600.0,67.8874,67.917,67.8429,67.917,3600.0
2007-08-31 13:55:00,91.66,91.67,91.62,91.62,1600.0,67.9096,67.917,67.88,67.88,1600.0
2007-08-31 14:00:00,91.66,91.84,91.66,91.77,3100.0,67.9096,68.043,67.9096,67.9911,3100.0
2007-08-31 14:05:00,91.85,91.94,91.73,91.89,4500.0,68.0504,68.117,67.9615,68.08,4500.0
2007-08-31 14:10:00,91.93,91.93,91.82,91.84,2100.0,68.1096,68.1096,68.0281,68.043,2100.0
2007-08-31 14:15:00,91.89,91.89,91.82,91.83,1800.0,68.08,68.08,68.0281,68.0355,1800.0
2007-08-31 14:20:00,91.86,91.86,91.73,91.73,3200.0,68.0578,68.0578,67.9615,67.9615,3200.0
2007-08-31 14:25:00,91.77,91.79,91.72,91.79,2300.0,67.9911,68.0059,67.954,68.0059,2300.0
2007-08-31 14:30:00,91.81,91.85,91.75,91.82,2300.0,68.0207,68.0504,67.9763,68.0281,2300.0
2007-08-31 14:35:00,91.84,91.91,91.74,91.91,5300.0,68.043,68.0948,67.9689,68.0948,5300.0
2007-08-31 14:40:00,91.91,91.91,91.8,91.84,3000.0,68.0948,68.0948,68.0133,68.043,3000.0
2007-08-31 14:45:00,91.84,91.85,91.82,91.82,1900.0,68.043,68.0504,68.0281,68.0281,1900.0
2007-08-31 14:50:00,91.84,91.84,91.65,91.65,7700.0,68.043,68.043,67.9022,67.9022,7700.0
2007-08-31 14:55:00,91.66,91.66,91.58,91.59,2500.0,67.9096,67.9096,67.8503,67.8577,2500.0
2007-08-31 15:00:00,91.6,91.79,91.59,91.72,10200.0,67.8651,68.0059,67.8577,67.954,10200.0
2007-08-31 15:05:00,91.77,91.8,91.7,91.77,5800.0,67.9911,68.0133,67.9392,67.9911,5800.0
2007-08-31 15:10:00,91.77,91.91,91.77,91.87,3800.0,67.9911,68.0948,67.9911,68.0652,3800.0
2007-08-31 15:15:00,91.88,91.92,91.86,91.87,3400.0,68.0726,68.1022,68.0578,68.0652,3400.0
2007-08-31 15:20:00,91.87,91.87,91.66,91.66,4700.0,68.0652,68.0652,67.9096,67.9096,4700.0
2007-08-31 15:25:00,91.69,91.85,91.69,91.85,2600.0,67.9318,68.0504,67.9318,68.0504,2600.0
2007-08-31 15:30:00,91.86,91.97,91.86,91.96,4600.0,68.0578,68.1393,68.0578,68.1319,4600.0
2007-08-31 15:35:00,91.99,92.21,91.95,92.06,9000.0,68.1541,68.3171,68.1245,68.2059,9000.0
2007-08-31 15:40:00,92.1,92.17,92.04,92.06,5500.0,68.2356,68.2874,68.1911,68.2059,5500.0
2007-08-31 15:45:00,92.11,92.12,91.94,91.94,4700.0,68.243,68.2504,68.117,68.117,4700.0
2007-08-31 15:50:00,91.95,91.95,91.64,91.7,14200.0,68.1245,68.1245,67.8948,67.9392,14200.0
2007-08-31 15:55:00,91.71,91.77,91.44,91.44,25000.0,67.9466,67.9911,67.7466,67.7466,25000.0
2007-09-04 09:30:00,91.08,91.14,90.8,91.02,6600.0,67.4799,67.5243,67.2724,67.4354,6600.0
2007-09-04 09:35:00,90.98,91.0,90.66,90.66,3600.0,67.4058,67.4206,67.1687,67.1687,3600.0
2007-09-04 09:40:00,90.76,90.94,90.76,90.93,3100.0,67.2428,67.3762,67.2428,67.3687,3100.0
2007-09-04 09:45:00,90.97,91.4,90.96,91.35,7100.0,67.3984,67.717,67.391,67.6799,7100.0
2007-09-04 09:50:00,91.36,91.61,91.33,91.54,3000.0,67.6873,67.8726,67.6651,67.8207,3000.0
2007-09-04 09:55:00,91.54,91.9,91.54,91.71,5700.0,67.8207,68.0874,67.8207,67.9466,5700.0
2007-09-04 10:00:00,91.72,92.0,91.63,92.0,10100.0,67.954,68.1615,67.8874,68.1615,10100.0
2007-09-04 10:05:00,92.0,92.02,91.82,91.82,4100.0,68.1615,68.1763,68.0281,68.0281,4100.0
2007-09-04 10:10:00,91.84,91.87,91.78,91.78,3200.0,68.043,68.0652,67.9985,67.9985,3200.0
2007-09-04 10:15:00,91.82,91.85,91.72,91.72,3200.0,68.0281,68.0504,67.954,67.954,3200.0
2007-09-04 10:20:00,91.72,91.79,91.57,91.58,6200.0,67.954,68.0059,67.8429,67.8503,6200.0
2007-09-04 10:25:00,91.57,91.57,91.43,91.57,2800.0,67.8429,67.8429,67.7392,67.8429,2800.0
2007-09-04 10:30:00,91.54,91.7,91.54,91.7,2500.0,67.8207,67.9392,67.8207,67.9392,2500.0
2007-09-04 10:35:00,91.7,92.03,91.66,92.02,4400.0,67.9392,68.1837,67.9096,68.1763,4400.0
2007-09-04 10:40:00,91.95,92.12,91.95,92.06,5800.0,68.1245,68.2504,68.1245,68.2059,5800.0
2007-09-04 10:45:00,92.08,92.32,92.08,92.28,6300.0,68.2208,68.3986,68.2208,68.3689,6300.0
2007-09-04 10:50:00,92.22,92.34,92.17,92.34,5800.0,68.3245,68.4134,68.2874,68.4134,5800.0
2007-09-04 10:55:00,92.27,92.32,92.2,92.31,2500.0,68.3615,68.3986,68.3097,68.3912,2500.0
2007-09-04 11:00:00,92.22,92.33,92.17,92.3,9800.0,68.3245,68.406,68.2874,68.3838,9800.0
2007-09-04 11:05:00,92.34,92.34,92.2,92.25,2600.0,68.4134,68.4134,68.3097,68.3467,2600.0
2007-09-04 11:10:00,92.19,92.25,92.09,92.13,5600.0,68.3023,68.3467,68.2282,68.2578,5600.0
2007-09-04 11:15:00,92.19,92.22,92.13,92.13,1700.0,68.3023,68.3245,68.2578,68.2578,1700.0
2007-09-04 11:20:00,92.13,92.25,92.05,92.2,5500.0,68.2578,68.3467,68.1985,68.3097,5500.0
2007-09-04 11:25:00,92.25,92.27,92.03,92.03,6100.0,68.3467,68.3615,68.1837,68.1837,6100.0
2007-09-04 11:30:00,92.06,92.06,91.98,91.98,1500.0,68.2059,68.2059,68.1467,68.1467,1500.0
2007-09-04 11:35:00,92.01,92.01,91.91,91.97,1900.0,68.1689,68.1689,68.0948,68.1393,1900.0
2007-09-04 11:40:00,91.97,91.97,91.9,91.93,2700.0,68.1393,68.1393,68.0874,68.1096,2700.0
2007-09-04 11:45:00,91.9,91.97,91.9,91.91,5400.0,68.0874,68.1393,68.0874,68.0948,5400.0
2007-09-04 11:50:00,91.9,91.92,91.89,91.92,1700.0,68.0874,68.1022,68.08,68.1022,1700.0
2007-09-04 11:55:00,91.9,91.92,91.86,91.89,1400.0,68.0874,68.1022,68.0578,68.08,1400.0
2007-09-04 12:00:00,91.89,91.95,91.89,91.89,2200.0,68.08,68.1245,68.08,68.08,2200.0
2007-09-04 12:05:00,91.91,91.93,91.89,91.93,500.0,68.0948,68.1096,68.08,68.1096,500.0
2007-09-04 12:10:00,91.94,91.97,91.91,91.94,2500.0,68.117,68.1393,68.0948,68.117,2500.0
2007-09-04 12:15:00,91.91,91.94,91.91,91.92,2400.0,68.0948,68.117,68.0948,68.1022,2400.0
2007-09-04 12:20:00,91.92,92.02,91.91,92.02,1000.0,68.1022,68.1763,68.0948,68.1763,1000.0
2007-09-04 12:25:00,92.02,92.02,92.0,92.0,1400.0,68.1763,68.1763,68.1615,68.1615,1400.0
2007-09-04 12:30:00,92.01,92.04,92.01,92.04,700.0,68.1689,68.1911,68.1689,68.1911,700.0
2007-09-04 12:35:00,92.02,92.06,92.02,92.06,1600.0,68.1763,68.2059,68.1763,68.2059,1600.0
2007-09-04 12:40:00,92.06,92.08,91.98,91.99,6500.0,68.2059,68.2208,68.1467,68.1541,6500.0
2007-09-04 12:45:00,91.99,92.06,91.99,92.0,4000.0,68.1541,68.2059,68.1541,68.1615,4000.0
2007-09-04 12:50:00,91.99,91.99,91.96,91.97,900.0,68.1541,68.1541,68.1319,68.1393,900.0
2007-09-04 12:55:00,91.98,92.02,91.9,91.9,5900.0,68.1467,68.1763,68.0874,68.0874,5900.0
2007-09-04 13:00:00,91.94,91.94,91.9,91.91,2200.0,68.117,68.117,68.0874,68.0948,2200.0
2007-09-04 13:05:00,91.9,91.93,91.86,91.88,13600.0,68.0874,68.1096,68.0578,68.0726,13600.0
2007-09-04 13:10:00,91.88,92.1,91.79,92.07,24800.0,68.0726,68.2356,68.0059,68.2134,24800.0
2007-09-04 13:15:00,92.1,92.21,92.09,92.13,2300.0,68.2356,68.3171,68.2282,68.2578,2300.0
2007-09-04 13:20:00,92.16,92.21,92.16,92.16,800.0,68.28,68.3171,68.28,68.28,800.0
2007-09-04 13:25:00,92.15,92.15,92.09,92.09,700.0,68.2726,68.2726,68.2282,68.2282,700.0
2007-09-04 13:30:00,92.09,92.09,92.07,92.07,1100.0,68.2282,68.2282,68.2134,68.2134,1100.0
2007-09-04 13:35:00,92.05,92.07,91.97,91.97,1700.0,68.1985,68.2134,68.1393,68.1393,1700.0
2007-09-04 13:40:00,91.97,92.08,91.97,92.02,3000.0,68.1393,68.2208,68.1393,68.1763,3000.0
2007-09-04 13:45:00,92.04,92.13,92.0,92.13,12600.0,68.1911,68.2578,68.1615,68.2578,12600.0
2007-09-04 13:50:00,92.09,92.16,92.0,92.04,14400.0,68.2282,68.28,68.1615,68.1911,14400.0
2007-09-04 13:55:00,92.05,92.08,92.02,92.07,1700.0,68.1985,68.2208,68.1763,68.2134,1700.0
2007-09-04 14:00:00,92.08,92.11,92.03,92.06,5100.0,68.2208,68.243,68.1837,68.2059,5100.0
2007-09-04 14:05:00,92.07,92.14,92.0,92.12,28900.0,68.2134,68.2652,68.1615,68.2504,28900.0
2007-09-04 14:10:00,92.12,92.25,92.12,92.25,3100.0,68.2504,68.3467,68.2504,68.3467,3100.0
2007-09-04 14:15:00,92.27,92.35,92.22,92.35,2500.0,68.3615,68.4208,68.3245,68.4208,2500.0
2007-09-04 14:20:00,92.3,92.32,92.21,92.26,6200.0,68.3838,68.3986,68.3171,68.3541,6200.0
2007-09-04 14:25:00,92.29,92.38,92.28,92.35,1800.0,68.3764,68.443,68.3689,68.4208,1800.0
2007-09-04 14:30:00,92.34,92.4,92.33,92.4,1900.0,68.4134,68.4579,68.406,68.4579,1900.0
2007-09-04 14:35:00,92.36,92.36,92.31,92.35,1300.0,68.4282,68.4282,68.3912,68.4208,1300.0
2007-09-04 14:40:00,92.32,92.45,92.32,92.45,2200.0,68.3986,68.4949,68.3986,68.4949,2200.0
2007-09-04 14:45:00,92.4,92.48,92.37,92.44,2300.0,68.4579,68.5171,68.4356,68.4875,2300.0
2007-09-04 14:50:00,92.45,92.46,92.42,92.45,1200.0,68.4949,68.5023,68.4727,68.4949,1200.0
2007-09-04 14:55:00,92.44,92.46,92.41,92.45,1400.0,68.4875,68.5023,68.4653,68.4949,1400.0
2007-09-04 15:00:00,92.46,92.48,92.43,92.44,3000.0,68.5023,68.5171,68.4801,68.4875,3000.0
2007-09-04 15:05:00,92.44,92.54,92.39,92.54,4000.0,68.4875,68.5616,68.4504,68.5616,4000.0
2007-09-04 15:10:00,92.51,92.57,92.51,92.57,3100.0,68.5393,68.5838,68.5393,68.5838,3100.0
2007-09-04 15:15:00,92.58,92.58,92.53,92.54,1200.0,68.5912,68.5912,68.5542,68.5616,1200.0
2007-09-04 15:20:00,92.58,92.7,92.55,92.67,3100.0,68.5912,68.6801,68.569,68.6579,3100.0
2007-09-04 15:25:00,92.65,92.76,92.64,92.76,3800.0,68.6431,68.7246,68.6357,68.7246,3800.0
2007-09-04 15:30:00,92.77,92.77,92.69,92.77,5400.0,68.732,68.732,68.6727,68.732,5400.0
2007-09-04 15:35:00,92.76,92.84,92.62,92.62,3200.0,68.7246,68.7838,68.6208,68.6208,3200.0
2007-09-04 15:40:00,92.6,92.62,92.35,92.35,10400.0,68.606,68.6208,68.4208,68.4208,10400.0
2007-09-04 15:45:00,92.35,92.35,92.24,92.29,7700.0,68.4208,68.4208,68.3393,68.3764,7700.0
2007-09-04 15:50:00,92.25,92.25,92.12,92.14,6500.0,68.3467,68.3467,68.2504,68.2652,6500.0
2007-09-04 15:55:00,92.11,92.15,91.94,92.05,20300.0,68.243,68.2726,68.117,68.1985,20300.0
2007-09-05 09:30:00,91.47,91.5,91.42,91.5,3000.0,67.7688,67.7911,67.7318,67.7911,3000.0
2007-09-05 09:35:00,91.5,91.54,91.23,91.36,900.0,67.7911,67.8207,67.591,67.6873,900.0
2007-09-05 09:40:00,91.27,91.31,91.11,91.11,2500.0,67.6206,67.6503,67.5021,67.5021,2500.0
2007-09-05 09:45:00,91.17,91.61,91.05,91.51,7400.0,67.5466,67.8726,67.4577,67.7985,7400.0
2007-09-05 09:50:00,91.52,91.53,91.35,91.35,3600.0,67.8059,67.8133,67.6799,67.6799,3600.0
2007-09-05 09:55:00,91.36,91.41,91.13,91.13,3200.0,67.6873,67.7244,67.5169,67.5169,3200.0
2007-09-05 10:00:00,91.07,91.07,90.69,90.85,7500.0,67.4725,67.4725,67.1909,67.3095,7500.0
2007-09-05 10:05:00,90.83,91.05,90.83,91.05,4500.0,67.2947,67.4577,67.2947,67.4577,4500.0
2007-09-05 10:10:00,90.99,91.03,90.92,90.98,2100.0,67.4132,67.4428,67.3613,67.4058,2100.0
2007-09-05 10:15:00,90.95,90.99,90.92,90.92,1500.0,67.3836,67.4132,67.3613,67.3613,1500.0
2007-09-05 10:20:00,90.92,90.92,90.75,90.84,2300.0,67.3613,67.3613,67.2354,67.3021,2300.0
2007-09-05 10:25:00,90.84,90.87,90.77,90.8,1300.0,67.3021,67.3243,67.2502,67.2724,1300.0
2007-09-05 10:30:00,90.78,90.78,90.67,90.69,3200.0,67.2576,67.2576,67.1761,67.1909,3200.0
2007-09-05 10:35:00,90.7,90.72,90.64,90.66,2500.0,67.1983,67.2132,67.1539,67.1687,2500.0
2007-09-05 10:40:00,90.66,90.7,90.64,90.69,800.0,67.1687,67.1983,67.1539,67.1909,800.0
2007-09-05 10:45:00,90.75,90.84,90.75,90.77,4000.0,67.2354,67.3021,67.2354,67.2502,4000.0
2007-09-05 10:50:00,90.83,90.92,90.82,90.83,3000.0,67.2947,67.3613,67.2873,67.2947,3000.0
2007-09-05 10:55:00,90.83,90.83,90.73,90.73,2200.0,67.2947,67.2947,67.2206,67.2206,2200.0
2007-09-05 11:00:00,90.78,90.78,90.59,90.61,3300.0,67.2576,67.2576,67.1168,67.1317,3300.0
2007-09-05 11:05:00,90.53,90.56,90.48,90.52,2700.0,67.0724,67.0946,67.0353,67.065,2700.0
2007-09-05 11:10:00,90.54,90.6,90.53,90.6,1400.0,67.0798,67.1243,67.0724,67.1243,1400.0
2007-09-05 11:15:00,90.56,90.7,90.56,90.68,2300.0,67.0946,67.1983,67.0946,67.1835,2300.0
2007-09-05 11:20:00,90.65,90.73,90.65,90.68,1500.0,67.1613,67.2206,67.1613,67.1835,1500.0
2007-09-05 11:25:00,90.68,90.71,90.56,90.56,2000.0,67.1835,67.2058,67.0946,67.0946,2000.0
2007-09-05 11:30:00,90.56,90.61,90.53,90.53,2200.0,67.0946,67.1317,67.0724,67.0724,2200.0
2007-09-05 11:35:00,90.53,90.53,90.37,90.37,2400.0,67.0724,67.0724,66.9539,66.9539,2400.0
2007-09-05 11:40:00,90.37,90.4,90.27,90.4,4100.0,66.9539,66.9761,66.8798,66.9761,4100.0
2007-09-05 11:45:00,90.39,90.39,90.27,90.32,5700.0,66.9687,66.9687,66.8798,66.9168,5700.0
2007-09-05 11:50:00,90.33,90.36,90.32,90.36,1800.0,66.9242,66.9464,66.9168,66.9464,1800.0
2007-09-05 11:55:00,90.36,90.48,90.36,90.44,2400.0,66.9464,67.0353,66.9464,67.0057,2400.0
2007-09-05 12:00:00,90.47,90.48,90.41,90.44,3100.0,67.0279,67.0353,66.9835,67.0057,3100.0
2007-09-05 12:05:00,90.45,90.49,90.45,90.49,1800.0,67.0131,67.0428,67.0131,67.0428,1800.0
2007-09-05 12:10:00,90.5,90.61,90.5,90.56,1800.0,67.0502,67.1317,67.0502,67.0946,1800.0
2007-09-05 12:15:00,90.6,90.6,90.56,90.6,3600.0,67.1243,67.1243,67.0946,67.1243,3600.0
2007-09-05 12:20:00,90.59,90.61,90.55,90.55,2000.0,67.1168,67.1317,67.0872,67.0872,2000.0
2007-09-05 12:25:00,90.58,90.62,90.55,90.58,1900.0,67.1094,67.1391,67.0872,67.1094,1900.0
2007-09-05 12:30:00,90.61,90.61,90.56,90.56,1200.0,67.1317,67.1317,67.0946,67.0946,1200.0
2007-09-05 12:35:00,90.59,90.6,90.54,90.6,1300.0,67.1168,67.1243,67.0798,67.1243,1300.0
2007-09-05 12:40:00,90.58,90.58,90.47,90.51,3600.0,67.1094,67.1094,67.0279,67.0576,3600.0
2007-09-05 12:45:00,90.49,90.51,90.35,90.37,4300.0,67.0428,67.0576,66.939,66.9539,4300.0
2007-09-05 12:50:00,90.37,90.41,90.34,90.4,1200.0,66.9539,66.9835,66.9316,66.9761,1200.0
2007-09-05 12:55:00,90.34,90.52,90.32,90.52,2300.0,66.9316,67.065,66.9168,67.065,2300.0
2007-09-05 13:00:00,90.47,90.59,90.47,90.49,1600.0,67.0279,67.1168,67.0279,67.0428,1600.0
2007-09-05 13:05:00,90.54,90.56,90.49,90.49,1200.0,67.0798,67.0946,67.0428,67.0428,1200.0
2007-09-05 13:10:00,90.49,90.53,90.44,90.48,2600.0,67.0428,67.0724,67.0057,67.0353,2600.0
2007-09-05 13:15:00,90.51,90.51,90.45,90.46,2400.0,67.0576,67.0576,67.0131,67.0205,2400.0
2007-09-05 13:20:00,90.44,90.44,90.25,90.27,2600.0,67.0057,67.0057,66.8649,66.8798,2600.0
2007-09-05 13:25:00,90.29,90.31,90.2,90.26,3400.0,66.8946,66.9094,66.8279,66.8724,3400.0
2007-09-05 13:30:00,90.21,90.24,90.15,90.18,2900.0,66.8353,66.8575,66.7909,66.8131,2900.0
2007-09-05 13:35:00,90.15,90.24,90.13,90.24,2900.0,66.7909,66.8575,66.776,66.8575,2900.0
2007-09-05 13:40:00,90.24,90.27,90.11,90.12,5100.0,66.8575,66.8798,66.7612,66.7686,5100.0
2007-09-05 13:45:00,90.15,90.24,90.15,90.24,2100.0,66.7909,66.8575,66.7909,66.8575,2100.0
2007-09-05 13:50:00,90.22,90.25,90.18,90.24,1000.0,66.8427,66.8649,66.8131,66.8575,1000.0
2007-09-05 13:55:00,90.18,90.24,90.15,90.17,2900.0,66.8131,66.8575,66.7909,66.8057,2900.0
2007-09-05 14:00:00,90.22,90.34,90.0,90.02,9300.0,66.8427,66.9316,66.6797,66.6945,9300.0
2007-09-05 14:05:00,90.0,90.14,89.96,90.07,4500.0,66.6797,66.7834,66.6501,66.7316,4500.0
2007-09-05 14:10:00,90.06,90.06,89.93,89.94,1900.0,66.7242,66.7242,66.6279,66.6353,1900.0
2007-09-05 14:15:00,89.96,90.05,89.96,90.03,3100.0,66.6501,66.7168,66.6501,66.702,3100.0
2007-09-05 14:20:00,90.05,90.05,89.83,89.83,3700.0,66.7168,66.7168,66.5538,66.5538,3700.0
2007-09-05 14:25:00,89.85,89.88,89.82,89.85,2000.0,66.5686,66.5908,66.5464,66.5686,2000.0
2007-09-05 14:30:00,89.85,90.06,89.84,89.97,3400.0,66.5686,66.7242,66.5612,66.6575,3400.0
2007-09-05 14:35:00,89.99,90.02,89.95,89.95,2400.0,66.6723,66.6945,66.6427,66.6427,2400.0
2007-09-05 14:40:00,89.96,90.01,89.81,89.85,4300.0,66.6501,66.6871,66.539,66.5686,4300.0
2007-09-05 14:45:00,89.83,89.83,89.7,89.8,5200.0,66.5538,66.5538,66.4575,66.5315,5200.0
2007-09-05 14:50:00,89.81,89.87,89.68,89.85,5100.0,66.539,66.5834,66.4426,66.5686,5100.0
2007-09-05 14:55:00,89.85,90.04,89.85,90.0,4600.0,66.5686,66.7094,66.5686,66.6797,4600.0
2007-09-05 15:00:00,89.97,90.05,89.94,90.02,6000.0,66.6575,66.7168,66.6353,66.6945,6000.0
2007-09-05 15:05:00,90.05,90.25,89.99,90.25,3800.0,66.7168,66.8649,66.6723,66.8649,3800.0
2007-09-05 15:10:00,90.23,90.24,90.14,90.24,3400.0,66.8501,66.8575,66.7834,66.8575,3400.0
2007-09-05 15:15:00,90.2,90.25,90.11,90.25,3100.0,66.8279,66.8649,66.7612,66.8649,3100.0
2007-09-05 15:20:00,90.24,90.28,90.12,90.22,4400.0,66.8575,66.8872,66.7686,66.8427,4400.0
2007-09-05 15:25:00,90.21,90.21,90.14,90.14,3700.0,66.8353,66.8353,66.7834,66.7834,3700.0
2007-09-05 15:30:00,90.2,90.32,90.15,90.21,4400.0,66.8279,66.9168,66.7909,66.8353,4400.0
2007-09-05 15:35:00,90.2,90.2,89.93,89.94,4900.0,66.8279,66.8279,66.6279,66.6353,4900.0
2007-09-05 15:40:00,89.91,90.27,89.91,90.27,8500.0,66.613,66.8798,66.613,66.8798,8500.0
2007-09-05 15:45:00,90.28,90.48,90.28,90.32,6400.0,66.8872,67.0353,66.8872,66.9168,6400.0
2007-09-05 15:50:00,90.32,90.32,90.15,90.21,14600.0,66.9168,66.9168,66.7909,66.8353,14600.0
2007-09-05 15:55:00,90.15,90.15,90.07,90.13,7200.0,66.7909,66.7909,66.7316,66.776,7200.0
2007-09-06 09:30:00,90.11,90.21,90.11,90.12,3600.0,66.7612,66.8353,66.7612,66.7686,3600.0
2007-09-06 09:35:00,90.12,90.21,90.12,90.21,1000.0,66.7686,66.8353,66.7686,66.8353,1000.0
2007-09-06 09:40:00,90.18,90.28,90.12,90.24,5100.0,66.8131,66.8872,66.7686,66.8575,5100.0
2007-09-06 09:45:00,90.23,90.29,90.15,90.27,3300.0,66.8501,66.8946,66.7909,66.8798,3300.0
2007-09-06 09:50:00,90.29,90.31,90.13,90.15,2800.0,66.8946,66.9094,66.776,66.7909,2800.0
2007-09-06 09:55:00,90.11,90.11,90.03,90.04,2200.0,66.7612,66.7612,66.702,66.7094,2200.0
2007-09-06 10:00:00,90.1,90.11,89.77,89.77,6700.0,66.7538,66.7612,66.5093,66.5093,6700.0
2007-09-06 10:05:00,89.79,89.82,89.56,89.66,7100.0,66.5241,66.5464,66.3537,66.4278,7100.0
2007-09-06 10:10:00,89.61,89.8,89.61,89.69,6300.0,66.3908,66.5315,66.3908,66.4501,6300.0
2007-09-06 10:15:00,89.67,89.74,89.62,89.66,5500.0,66.4352,66.4871,66.3982,66.4278,5500.0
2007-09-06 10:20:00,89.67,89.67,89.52,89.64,5300.0,66.4352,66.4352,66.3241,66.413,5300.0
2007-09-06 10:25:00,89.64,89.69,89.55,89.56,3600.0,66.413,66.4501,66.3463,66.3537,3600.0
2007-09-06 10:30:00,89.58,89.67,89.56,89.63,5200.0,66.3686,66.4352,66.3537,66.4056,5200.0
2007-09-06 10:35:00,89.63,89.75,89.63,89.68,4500.0,66.4056,66.4945,66.4056,66.4426,4500.0
2007-09-06 10:40:00,89.7,89.77,89.7,89.71,4100.0,66.4575,66.5093,66.4575,66.4649,4100.0
2007-09-06 10:45:00,89.69,89.72,89.67,89.67,3000.0,66.4501,66.4723,66.4352,66.4352,3000.0
2007-09-06 10:50:00,89.71,89.8,89.71,89.78,5000.0,66.4649,66.5315,66.4649,66.5167,5000.0
2007-09-06 10:55:00,89.8,89.9,89.79,89.84,2800.0,66.5315,66.6056,66.5241,66.5612,2800.0
2007-09-06 11:00:00,89.88,89.88,89.8,89.81,2000.0,66.5908,66.5908,66.5315,66.539,2000.0
2007-09-06 11:05:00,89.79,89.83,89.74,89.79,4600.0,66.5241,66.5538,66.4871,66.5241,4600.0
2007-09-06 11:10:00,89.76,89.81,89.75,89.81,1900.0,66.5019,66.539,66.4945,66.539,1900.0
2007-09-06 11:15:00,89.79,89.86,89.79,89.86,2200.0,66.5241,66.576,66.5241,66.576,2200.0
2007-09-06 11:20:00,89.86,90.19,89.86,90.15,5100.0,66.576,66.8205,66.576,66.7909,5100.0
2007-09-06 11:25:00,90.19,90.28,90.19,90.28,3400.0,66.8205,66.8872,66.8205,66.8872,3400.0
2007-09-06 11:30:00,90.3,90.51,90.3,90.48,19500.0,66.902,67.0576,66.902,67.0353,19500.0
2007-09-06 11:35:00,90.43,90.49,90.41,90.43,2600.0,66.9983,67.0428,66.9835,66.9983,2600.0
2007-09-06 11:40:00,90.43,90.56,90.43,90.55,3600.0,66.9983,67.0946,66.9983,67.0872,3600.0
2007-09-06 11:45:00,90.55,90.69,90.51,90.69,4300.0,67.0872,67.1909,67.0576,67.1909,4300.0
2007-09-06 11:50:00,90.65,90.79,90.65,90.73,5200.0,67.1613,67.265,67.1613,67.2206,5200.0
2007-09-06 11:55:00,90.75,90.78,90.69,90.71,3300.0,67.2354,67.2576,67.1909,67.2058,3300.0
2007-09-06 12:00:00,90.69,90.71,90.61,90.61,3600.0,67.1909,67.2058,67.1317,67.1317,3600.0
2007-09-06 12:05:00,90.64,90.68,90.61,90.61,2000.0,67.1539,67.1835,67.1317,67.1317,2000.0
2007-09-06 12:10:00,90.61,90.82,90.61,90.82,5500.0,67.1317,67.2873,67.1317,67.2873,5500.0
2007-09-06 12:15:00,90.82,91.23,90.82,91.21,7400.0,67.2873,67.591,67.2873,67.5762,7400.0
2007-09-06 12:20:00,91.21,91.25,91.11,91.13,6300.0,67.5762,67.6058,67.5021,67.5169,6300.0
2007-09-06 12:25:00,91.12,91.13,91.03,91.07,3600.0,67.5095,67.5169,67.4428,67.4725,3600.0
2007-09-06 12:30:00,91.06,91.06,90.93,90.98,2900.0,67.4651,67.4651,67.3687,67.4058,2900.0
2007-09-06 12:35:00,90.93,90.98,90.92,90.95,1200.0,67.3687,67.4058,67.3613,67.3836,1200.0
2007-09-06 12:40:00,90.92,90.95,90.7,90.7,3700.0,67.3613,67.3836,67.1983,67.1983,3700.0
2007-09-06 12:45:00,90.68,90.72,90.48,90.56,3900.0,67.1835,67.2132,67.0353,67.0946,3900.0
2007-09-06 12:50:00,90.57,90.78,90.54,90.76,4200.0,67.102,67.2576,67.0798,67.2428,4200.0
2007-09-06 12:55:00,90.71,90.9,90.71,90.9,2500.0,67.2058,67.3465,67.2058,67.3465,2500.0
2007-09-06 13:00:00,90.83,90.93,90.83,90.91,1900.0,67.2947,67.3687,67.2947,67.3539,1900.0
2007-09-06 13:05:00,90.88,90.88,90.62,90.63,4700.0,67.3317,67.3317,67.1391,67.1465,4700.0
2007-09-06 13:10:00,90.6,90.63,90.46,90.56,5700.0,67.1243,67.1465,67.0205,67.0946,5700.0
2007-09-06 13:15:00,90.58,90.67,90.54,90.62,3400.0,67.1094,67.1761,67.0798,67.1391,3400.0
2007-09-06 13:20:00,90.66,90.71,90.65,90.69,1800.0,67.1687,67.2058,67.1613,67.1909,1800.0
2007-09-06 13:25:00,90.7,90.71,90.69,90.7,1100.0,67.1983,67.2058,67.1909,67.1983,1100.0
2007-09-06 13:30:00,90.7,90.7,90.62,90.68,6500.0,67.1983,67.1983,67.1391,67.1835,6500.0
2007-09-06 13:35:00,90.69,90.83,90.69,90.7,6600.0,67.1909,67.2947,67.1909,67.1983,6600.0
2007-09-06 13:40:00,90.71,90.76,90.71,90.76,1000.0,67.2058,67.2428,67.2058,67.2428,1000.0
2007-09-06 13:45:00,90.76,90.92,90.75,90.9,3900.0,67.2428,67.3613,67.2354,67.3465,3900.0
2007-09-06 13:50:00,90.88,90.93,90.86,90.93,1600.0,67.3317,67.3687,67.3169,67.3687,1600.0
2007-09-06 13:55:00,90.93,90.99,90.93,90.98,3200.0,67.3687,67.4132,67.3687,67.4058,3200.0
2007-09-06 14:00:00,91.0,91.02,90.95,90.95,3200.0,67.4206,67.4354,67.3836,67.3836,3200.0
2007-09-06 14:05:00,90.95,91.09,90.92,91.02,6100.0,67.3836,67.4873,67.3613,67.4354,6100.0
2007-09-06 14:10:00,91.04,91.12,91.0,91.1,1700.0,67.4502,67.5095,67.4206,67.4947,1700.0
2007-09-06 14:15:00,91.09,91.12,91.09,91.1,2700.0,67.4873,67.5095,67.4873,67.4947,2700.0
2007-09-06 14:20:00,91.09,91.13,91.07,91.11,2800.0,67.4873,67.5169,67.4725,67.5021,2800.0
2007-09-06 14:25:00,91.1,91.14,91.01,91.01,3300.0,67.4947,67.5243,67.428,67.428,3300.0
2007-09-06 14:30:00,91.0,91.06,90.95,91.06,4600.0,67.4206,67.4651,67.3836,67.4651,4600.0
2007-09-06 14:35:00,91.03,91.09,91.03,91.05,1600.0,67.4428,67.4873,67.4428,67.4577,1600.0
2007-09-06 14:40:00,91.05,91.08,90.97,91.0,5300.0,67.4577,67.4799,67.3984,67.4206,5300.0
2007-09-06 14:45:00,91.0,91.08,91.0,91.02,4700.0,67.4206,67.4799,67.4206,67.4354,4700.0
2007-09-06 14:50:00,91.03,91.05,90.91,90.98,3100.0,67.4428,67.4577,67.3539,67.4058,3100.0
2007-09-06 14:55:00,90.93,91.08,90.93,91.06,2600.0,67.3687,67.4799,67.3687,67.4651,2600.0
2007-09-06 15:00:00,91.07,91.24,91.07,91.13,4500.0,67.4725,67.5984,67.4725,67.5169,4500.0
2007-09-06 15:05:00,91.12,91.27,91.12,91.13,5900.0,67.5095,67.6206,67.5095,67.5169,5900.0
2007-09-06 15:10:00,91.12,91.14,90.98,91.08,6400.0,67.5095,67.5243,67.4058,67.4799,6400.0
2007-09-06 15:15:00,91.03,91.03,90.85,90.88,5300.0,67.4428,67.4428,67.3095,67.3317,5300.0
2007-09-06 15:20:00,90.88,90.88,90.73,90.83,5100.0,67.3317,67.3317,67.2206,67.2947,5100.0
2007-09-06 15:25:00,90.81,90.88,90.81,90.84,2400.0,67.2798,67.3317,67.2798,67.3021,2400.0
2007-09-06 15:30:00,90.83,90.9,90.83,90.9,4300.0,67.2947,67.3465,67.2947,67.3465,4300.0
2007-09-06 15:35:00,90.9,91.04,90.9,90.99,7400.0,67.3465,67.4502,67.3465,67.4132,7400.0
2007-09-06 15:40:00,90.97,90.97,90.79,90.9,9800.0,67.3984,67.3984,67.265,67.3465,9800.0
2007-09-06 15:45:00,90.91,91.04,90.91,90.91,6000.0,67.3539,67.4502,67.3539,67.3539,6000.0
2007-09-06 15:50:00,90.91,90.91,90.82,90.89,5900.0,67.3539,67.3539,67.2873,67.3391,5900.0
2007-09-06 15:55:00,90.89,90.93,90.71,90.93,11900.0,67.3391,67.3687,67.2058,67.3687,11900.0
2007-09-07 09:30:00,89.95,89.95,89.08,89.1,9000.0,66.6427,66.6427,65.9981,66.0129,9000.0
2007-09-07 09:35:00,89.09,89.24,89.03,89.03,4900.0,66.0055,66.1167,65.9611,65.9611,4900.0
2007-09-07 09:40:00,88.98,89.18,88.9,89.18,2700.0,65.924,66.0722,65.8648,66.0722,2700.0
2007-09-07 09:45:00,89.17,89.24,89.08,89.13,6000.0,66.0648,66.1167,65.9981,66.0352,6000.0
2007-09-07 09:50:00,89.15,89.18,88.99,89.09,6900.0,66.05,66.0722,65.9314,66.0055,6900.0
2007-09-07 09:55:00,89.0,89.03,88.78,88.78,4900.0,65.9388,65.9611,65.7758,65.7758,4900.0
2007-09-07 10:00:00,88.76,88.81,88.55,88.81,5000.0,65.761,65.7981,65.6054,65.7981,5000.0
2007-09-07 10:05:00,88.87,89.1,88.87,88.96,6800.0,65.8425,66.0129,65.8425,65.9092,6800.0
2007-09-07 10:10:00,88.99,88.99,88.8,88.8,3100.0,65.9314,65.9314,65.7907,65.7907,3100.0
2007-09-07 10:15:00,88.81,88.91,88.79,88.89,1900.0,65.7981,65.8722,65.7833,65.8573,1900.0
2007-09-07 10:20:00,88.89,89.0,88.89,89.0,1000.0,65.8573,65.9388,65.8573,65.9388,1000.0
2007-09-07 10:25:00,88.93,89.0,88.92,88.99,700.0,65.887,65.9388,65.8796,65.9314,700.0
2007-09-07 10:30:00,88.98,89.01,88.6,88.6,37700.0,65.924,65.9462,65.6425,65.6425,37700.0
2007-09-07 10:35:00,88.56,88.71,88.52,88.66,2800.0,65.6128,65.724,65.5832,65.6869,2800.0
2007-09-07 10:40:00,88.69,88.87,88.68,88.84,2400.0,65.7092,65.8425,65.7018,65.8203,2400.0
2007-09-07 10:45:00,88.87,88.88,88.74,88.74,1400.0,65.8425,65.8499,65.7462,65.7462,1400.0
2007-09-07 10:50:00,88.69,88.73,88.63,88.68,3400.0,65.7092,65.7388,65.6647,65.7018,3400.0
2007-09-07 10:55:00,88.72,88.74,88.71,88.74,1300.0,65.7314,65.7462,65.724,65.7462,1300.0
2007-09-07 11:00:00,88.75,88.81,88.75,88.8,2300.0,65.7536,65.7981,65.7536,65.7907,2300.0
2007-09-07 11:05:00,88.78,88.81,88.67,88.67,1900.0,65.7758,65.7981,65.6943,65.6943,1900.0
2007-09-07 11:10:00,88.67,88.67,88.49,88.49,7700.0,65.6943,65.6943,65.561,65.561,7700.0
2007-09-07 11:15:00,88.49,88.59,88.48,88.55,6700.0,65.561,65.6351,65.5536,65.6054,6700.0
2007-09-07 11:20:00,88.61,88.63,88.54,88.59,4100.0,65.6499,65.6647,65.598,65.6351,4100.0
2007-09-07 11:25:00,88.52,88.55,88.48,88.5,2900.0,65.5832,65.6054,65.5536,65.5684,2900.0
2007-09-07 11:30:00,88.53,88.63,88.53,88.58,3400.0,65.5906,65.6647,65.5906,65.6277,3400.0
2007-09-07 11:35:00,88.57,88.82,88.57,88.8,9700.0,65.6203,65.8055,65.6203,65.7907,9700.0
2007-09-07 11:40:00,88.72,88.83,88.7,88.74,5000.0,65.7314,65.8129,65.7166,65.7462,5000.0
2007-09-07 11:45:00,88.78,88.81,88.7,88.75,4100.0,65.7758,65.7981,65.7166,65.7536,4100.0
2007-09-07 11:50:00,88.8,88.8,88.54,88.54,6500.0,65.7907,65.7907,65.598,65.598,6500.0
2007-09-07 11:55:00,88.54,88.61,88.47,88.51,7600.0,65.598,65.6499,65.5462,65.5758,7600.0
2007-09-07 12:00:00,88.55,88.57,88.49,88.57,5400.0,65.6054,65.6203,65.561,65.6203,5400.0
2007-09-07 12:05:00,88.54,88.54,88.39,88.47,4600.0,65.598,65.598,65.4869,65.5462,4600.0
2007-09-07 12:10:00,88.52,88.52,88.44,88.51,4200.0,65.5832,65.5832,65.5239,65.5758,4200.0
2007-09-07 12:15:00,88.43,88.51,88.33,88.33,3600.0,65.5165,65.5758,65.4424,65.4424,3600.0
2007-09-07 12:20:00,88.31,88.48,88.24,88.48,6800.0,65.4276,65.5536,65.3758,65.5536,6800.0
2007-09-07 12:25:00,88.46,88.5,88.43,88.5,2200.0,65.5388,65.5684,65.5165,65.5684,2200.0
2007-09-07 12:30:00,88.51,88.62,88.45,88.59,3700.0,65.5758,65.6573,65.5314,65.6351,3700.0
2007-09-07 12:35:00,88.61,88.64,88.56,88.56,4200.0,65.6499,65.6721,65.6128,65.6128,4200.0
2007-09-07 12:40:00,88.61,88.66,88.57,88.61,10700.0,65.6499,65.6869,65.6203,65.6499,10700.0
2007-09-07 12:45:00,88.61,88.67,88.57,88.6,5900.0,65.6499,65.6943,65.6203,65.6425,5900.0
2007-09-07 12:50:00,88.67,88.69,88.6,88.62,3500.0,65.6943,65.7092,65.6425,65.6573,3500.0
2007-09-07 12:55:00,88.62,88.64,88.58,88.64,3900.0,65.6573,65.6721,65.6277,65.6721,3900.0
2007-09-07 13:00:00,88.63,88.72,88.62,88.68,4500.0,65.6647,65.7314,65.6573,65.7018,4500.0
2007-09-07 13:05:00,88.68,88.68,88.54,88.6,9200.0,65.7018,65.7018,65.598,65.6425,9200.0
2007-09-07 13:10:00,88.66,88.78,88.59,88.6,4600.0,65.6869,65.7758,65.6351,65.6425,4600.0
2007-09-07 13:15:00,88.63,88.63,88.45,88.49,6200.0,65.6647,65.6647,65.5314,65.561,6200.0
2007-09-07 13:20:00,88.52,88.59,88.48,88.53,4700.0,65.5832,65.6351,65.5536,65.5906,4700.0
2007-09-07 13:25:00,88.51,88.64,88.48,88.53,7400.0,65.5758,65.6721,65.5536,65.5906,7400.0
2007-09-07 13:30:00,88.62,88.82,88.55,88.82,8200.0,65.6573,65.8055,65.6054,65.8055,8200.0
2007-09-07 13:35:00,88.82,88.92,88.58,88.58,10400.0,65.8055,65.8796,65.6277,65.6277,10400.0
2007-09-07 13:40:00,88.61,88.64,88.41,88.41,5300.0,65.6499,65.6721,65.5017,65.5017,5300.0
2007-09-07 13:45:00,88.41,88.45,88.36,88.45,3800.0,65.5017,65.5314,65.4647,65.5314,3800.0
2007-09-07 13:50:00,88.5,88.51,88.43,88.43,4500.0,65.5684,65.5758,65.5165,65.5165,4500.0
2007-09-07 13:55:00,88.49,88.49,88.29,88.29,5700.0,65.561,65.561,65.4128,65.4128,5700.0
2007-09-07 14:00:00,88.29,88.32,88.2,88.28,7700.0,65.4128,65.435,65.3461,65.4054,7700.0
2007-09-07 14:05:00,88.22,88.32,88.22,88.24,4800.0,65.3609,65.435,65.3609,65.3758,4800.0
2007-09-07 14:10:00,88.27,88.36,88.23,88.32,8200.0,65.398,65.4647,65.3684,65.435,8200.0
2007-09-07 14:15:00,88.35,88.39,88.21,88.34,7800.0,65.4573,65.4869,65.3535,65.4499,7800.0
2007-09-07 14:20:00,88.32,88.35,88.32,88.33,3200.0,65.435,65.4573,65.435,65.4424,3200.0
2007-09-07 14:25:00,88.3,88.43,88.27,88.4,7700.0,65.4202,65.5165,65.398,65.4943,7700.0
2007-09-07 14:30:00,88.37,88.41,88.27,88.34,5200.0,65.4721,65.5017,65.398,65.4499,5200.0
2007-09-07 14:35:00,88.33,88.42,88.31,88.38,5000.0,65.4424,65.5091,65.4276,65.4795,5000.0
2007-09-07 14:40:00,88.39,88.42,88.33,88.33,5000.0,65.4869,65.5091,65.4424,65.4424,5000.0
2007-09-07 14:45:00,88.36,88.38,88.15,88.15,5800.0,65.4647,65.4795,65.3091,65.3091,5800.0
2007-09-07 14:50:00,88.17,88.19,88.02,88.05,9500.0,65.3239,65.3387,65.2128,65.235,9500.0
2007-09-07 14:55:00,88.07,88.07,87.74,87.74,8800.0,65.2498,65.2498,65.0053,65.0053,8800.0
2007-09-07 15:00:00,87.73,87.94,87.66,87.89,21800.0,64.9979,65.1535,64.9461,65.1165,21800.0
2007-09-07 15:05:00,87.89,87.93,87.81,87.81,7400.0,65.1165,65.1461,65.0572,65.0572,7400.0
2007-09-07 15:10:00,87.84,88.09,87.81,88.06,14200.0,65.0794,65.2646,65.0572,65.2424,14200.0
2007-09-07 15:15:00,88.09,88.24,88.03,88.2,17400.0,65.2646,65.3758,65.2202,65.3461,17400.0
2007-09-07 15:20:00,88.18,88.63,88.01,88.1,20700.0,65.3313,65.6647,65.2054,65.272,20700.0
2007-09-07 15:25:00,88.06,88.15,87.92,87.99,16300.0,65.2424,65.3091,65.1387,65.1905,16300.0
2007-09-07 15:30:00,87.99,88.23,87.98,87.98,15100.0,65.1905,65.3684,65.1831,65.1831,15100.0
2007-09-07 15:35:00,87.98,88.1,87.98,88.1,13800.0,65.1831,65.272,65.1831,65.272,13800.0
2007-09-07 15:40:00,88.09,88.26,88.03,88.2,23300.0,65.2646,65.3906,65.2202,65.3461,23300.0
2007-09-07 15:45:00,88.21,88.31,88.14,88.19,11500.0,65.3535,65.4276,65.3017,65.3387,11500.0
2007-09-07 15:50:00,88.18,88.39,88.09,88.35,6300.0,65.3313,65.4869,65.2646,65.4573,6300.0
2007-09-07 15:55:00,88.33,88.39,88.1,88.11,20200.0,65.4424,65.4869,65.272,65.2795,20200.0
2007-09-10 09:30:00,88.0,88.34,87.83,88.18,20400.0,65.198,65.4499,65.072,65.3313,20400.0
2007-09-10 09:35:00,88.18,88.18,87.72,87.84,7700.0,65.3313,65.3313,64.9905,65.0794,7700.0
2007-09-10 09:40:00,87.95,88.0,87.85,87.92,9400.0,65.1609,65.198,65.0868,65.1387,9400.0
2007-09-10 09:45:00,87.84,87.92,87.79,87.88,6800.0,65.0794,65.1387,65.0424,65.109,6800.0
2007-09-10 09:50:00,87.8,87.94,87.73,87.89,5000.0,65.0498,65.1535,64.9979,65.1165,5000.0
2007-09-10 09:55:00,87.93,87.94,87.58,87.61,12400.0,65.1461,65.1535,64.8868,64.909,12400.0
2007-09-10 10:00:00,87.57,87.69,87.49,87.63,7600.0,64.8794,64.9683,64.8201,64.9238,7600.0
2007-09-10 10:05:00,87.65,87.73,87.64,87.7,6000.0,64.9386,64.9979,64.9312,64.9757,6000.0
2007-09-10 10:10:00,87.65,87.67,87.59,87.6,7300.0,64.9386,64.9535,64.8942,64.9016,7300.0
2007-09-10 10:15:00,87.59,87.64,87.5,87.59,5000.0,64.8942,64.9312,64.8275,64.8942,5000.0
2007-09-10 10:20:00,87.54,87.57,87.36,87.37,10900.0,64.8571,64.8794,64.7238,64.7312,10900.0
2007-09-10 10:25:00,87.37,87.37,87.09,87.12,8300.0,64.7312,64.7312,64.5237,64.546,8300.0
2007-09-10 10:30:00,87.09,87.13,87.0,87.06,13300.0,64.5237,64.5534,64.4571,64.5015,13300.0
2007-09-10 10:35:00,87.12,87.13,87.05,87.05,9400.0,64.546,64.5534,64.4941,64.4941,9400.0
2007-09-10 10:40:00,87.08,87.1,86.75,86.84,8900.0,64.5163,64.5312,64.2718,64.3385,8900.0
2007-09-10 10:45:00,86.9,86.92,86.8,86.88,4200.0,64.383,64.3978,64.3089,64.3682,4200.0
2007-09-10 10:50:00,86.89,86.98,86.81,86.81,10100.0,64.3756,64.4422,64.3163,64.3163,10100.0
2007-09-10 10:55:00,86.8,86.88,86.76,86.8,16000.0,64.3089,64.3682,64.2793,64.3089,16000.0
2007-09-10 11:00:00,86.79,86.83,86.51,86.59,7400.0,64.3015,64.3311,64.094,64.1533,7400.0
2007-09-10 11:05:00,86.59,86.78,86.57,86.69,12700.0,64.1533,64.2941,64.1385,64.2274,12700.0
2007-09-10 11:10:00,86.68,86.75,86.5,86.52,7900.0,64.22,64.2718,64.0866,64.1014,7900.0
2007-09-10 11:15:00,86.49,86.49,86.34,86.34,5000.0,64.0792,64.0792,63.9681,63.9681,5000.0
2007-09-10 11:20:00,86.38,86.54,86.38,86.53,7100.0,63.9977,64.1163,63.9977,64.1089,7100.0
2007-09-10 11:25:00,86.54,86.6,86.53,86.57,2400.0,64.1163,64.1607,64.1089,64.1385,2400.0
2007-09-10 11:30:00,86.6,86.67,86.51,86.6,9900.0,64.1607,64.2126,64.094,64.1607,9900.0
2007-09-10 11:35:00,86.6,86.72,86.49,86.72,13000.0,64.1607,64.2496,64.0792,64.2496,13000.0
2007-09-10 11:40:00,86.74,87.05,86.74,87.04,8600.0,64.2644,64.4941,64.2644,64.4867,8600.0
2007-09-10 11:45:00,87.03,87.13,86.95,87.09,15600.0,64.4793,64.5534,64.42,64.5237,15600.0
2007-09-10 11:50:00,87.08,87.14,87.07,87.11,2900.0,64.5163,64.5608,64.5089,64.5386,2900.0
2007-09-10 11:55:00,87.14,87.17,87.1,87.17,4100.0,64.5608,64.583,64.5312,64.583,4100.0
2007-09-10 12:00:00,87.14,87.22,87.08,87.21,20700.0,64.5608,64.6201,64.5163,64.6127,20700.0
2007-09-10 12:05:00,87.21,87.32,87.14,87.3,4300.0,64.6127,64.6942,64.5608,64.6793,4300.0
2007-09-10 12:10:00,87.33,87.36,87.18,87.22,5700.0,64.7016,64.7238,64.5904,64.6201,5700.0
2007-09-10 12:15:00,87.2,87.35,87.2,87.33,6900.0,64.6052,64.7164,64.6052,64.7016,6900.0
2007-09-10 12:20:00,87.35,87.59,87.31,87.54,4500.0,64.7164,64.8942,64.6867,64.8571,4500.0
2007-09-10 12:25:00,87.58,87.64,87.58,87.64,3100.0,64.8868,64.9312,64.8868,64.9312,3100.0
2007-09-10 12:30:00,87.64,87.87,87.59,87.62,12700.0,64.9312,65.1016,64.8942,64.9164,12700.0
2007-09-10 12:35:00,87.63,87.76,87.59,87.67,17500.0,64.9238,65.0201,64.8942,64.9535,17500.0
2007-09-10 12:40:00,87.67,87.79,87.65,87.77,9600.0,64.9535,65.0424,64.9386,65.0275,9600.0
2007-09-10 12:45:00,87.7,87.77,87.62,87.64,4900.0,64.9757,65.0275,64.9164,64.9312,4900.0
2007-09-10 12:50:00,87.64,87.71,87.52,87.66,5700.0,64.9312,64.9831,64.8423,64.9461,5700.0
2007-09-10 12:55:00,87.66,87.7,87.56,87.58,5400.0,64.9461,64.9757,64.872,64.8868,5400.0
2007-09-10 13:00:00,87.56,87.91,87.47,87.51,5100.0,64.872,65.1313,64.8053,64.8349,5100.0
2007-09-10 13:05:00,87.51,87.7,87.48,87.7,4500.0,64.8349,64.9757,64.8127,64.9757,4500.0
2007-09-10 13:10:00,87.71,87.85,87.57,87.75,11500.0,64.9831,65.0868,64.8794,65.0127,11500.0
2007-09-10 13:15:00,87.72,88.21,87.7,87.94,7600.0,64.9905,65.3535,64.9757,65.1535,7600.0
2007-09-10 13:20:00,88.0,88.08,87.97,88.05,4000.0,65.198,65.2572,65.1757,65.235,4000.0
2007-09-10 13:25:00,88.09,88.15,88.0,88.15,4800.0,65.2646,65.3091,65.198,65.3091,4800.0
2007-09-10 13:30:00,88.13,88.41,88.07,88.23,11300.0,65.2943,65.5017,65.2498,65.3684,11300.0
2007-09-10 13:35:00,88.22,88.3,88.22,88.29,3700.0,65.3609,65.4202,65.3609,65.4128,3700.0
2007-09-10 13:40:00,88.24,88.28,88.2,88.24,3200.0,65.3758,65.4054,65.3461,65.3758,3200.0
2007-09-10 13:45:00,88.23,88.26,88.16,88.17,5200.0,65.3684,65.3906,65.3165,65.3239,5200.0
2007-09-10 13:50:00,88.17,88.29,88.17,88.29,4200.0,65.3239,65.4128,65.3239,65.4128,4200.0
2007-09-10 13:55:00,88.23,88.37,88.23,88.37,7800.0,65.3684,65.4721,65.3684,65.4721,7800.0
2007-09-10 14:00:00,88.3,88.35,88.3,88.33,4100.0,65.4202,65.4573,65.4202,65.4424,4100.0
2007-09-10 14:05:00,88.29,88.35,88.22,88.33,7000.0,65.4128,65.4573,65.3609,65.4424,7000.0
2007-09-10 14:10:00,88.3,88.44,88.27,88.39,7300.0,65.4202,65.5239,65.398,65.4869,7300.0
2007-09-10 14:15:00,88.44,88.47,88.37,88.37,4300.0,65.5239,65.5462,65.4721,65.4721,4300.0
2007-09-10 14:20:00,88.35,88.56,88.35,88.49,6100.0,65.4573,65.6128,65.4573,65.561,6100.0
2007-09-10 14:25:00,88.5,88.69,88.5,88.69,10400.0,65.5684,65.7092,65.5684,65.7092,10400.0
2007-09-10 14:30:00,88.71,88.83,88.65,88.83,6000.0,65.724,65.8129,65.6795,65.8129,6000.0
2007-09-10 14:35:00,88.89,88.92,88.8,88.84,5700.0,65.8573,65.8796,65.7907,65.8203,5700.0
2007-09-10 14:40:00,88.8,88.82,88.64,88.72,6700.0,65.7907,65.8055,65.6721,65.7314,6700.0
2007-09-10 14:45:00,88.72,88.95,88.72,88.79,6300.0,65.7314,65.9018,65.7314,65.7833,6300.0
2007-09-10 14:50:00,88.78,88.8,88.52,88.58,6100.0,65.7758,65.7907,65.5832,65.6277,6100.0
2007-09-10 14:55:00,88.61,88.78,88.51,88.77,2800.0,65.6499,65.7758,65.5758,65.7684,2800.0
2007-09-10 15:00:00,88.8,88.8,88.69,88.7,5600.0,65.7907,65.7907,65.7092,65.7166,5600.0
2007-09-10 15:05:00,88.72,89.18,88.72,89.16,10600.0,65.7314,66.0722,65.7314,66.0574,10600.0
2007-09-10 15:10:00,89.16,89.21,89.1,89.15,9500.0,66.0574,66.0944,66.0129,66.05,9500.0
2007-09-10 15:15:00,89.15,89.3,89.15,89.22,3500.0,66.05,66.1611,66.05,66.1018,3500.0
2007-09-10 15:20:00,89.23,89.48,89.22,89.33,9800.0,66.1092,66.2945,66.1018,66.1833,9800.0
2007-09-10 15:25:00,89.32,89.37,89.26,89.26,6000.0,66.1759,66.213,66.1315,66.1315,6000.0
2007-09-10 15:30:00,89.24,89.38,89.18,89.28,5800.0,66.1167,66.2204,66.0722,66.1463,5800.0
2007-09-10 15:35:00,89.28,89.28,89.19,89.22,8200.0,66.1463,66.1463,66.0796,66.1018,8200.0
2007-09-10 15:40:00,89.22,89.29,89.17,89.25,13200.0,66.1018,66.1537,66.0648,66.1241,13200.0
2007-09-10 15:45:00,89.21,89.31,89.08,89.09,7200.0,66.0944,66.1685,65.9981,66.0055,7200.0
2007-09-10 15:50:00,89.12,89.13,88.84,88.84,9100.0,66.0277,66.0352,65.8203,65.8203,9100.0
2007-09-10 15:55:00,88.78,88.78,88.49,88.51,20800.0,65.7758,65.7758,65.561,65.5758,20800.0
2007-09-11 09:30:00,88.36,88.67,88.36,88.64,4600.0,65.4647,65.6943,65.4647,65.6721,4600.0
2007-09-11 09:35:00,88.78,88.78,88.35,88.38,3600.0,65.7758,65.7758,65.4573,65.4795,3600.0
2007-09-11 09:40:00,88.49,88.75,88.44,88.75,3400.0,65.561,65.7536,65.5239,65.7536,3400.0
2007-09-11 09:45:00,88.8,88.81,88.42,88.57,12800.0,65.7907,65.7981,65.5091,65.6203,12800.0
2007-09-11 09:50:00,88.54,88.58,88.35,88.35,6000.0,65.598,65.6277,65.4573,65.4573,6000.0
2007-09-11 09:55:00,88.35,88.49,88.19,88.35,12100.0,65.4573,65.561,65.3387,65.4573,12100.0
2007-09-11 10:00:00,88.32,88.5,88.0,88.0,104800.0,65.435,65.5684,65.198,65.198,104800.0
2007-09-11 10:05:00,88.03,88.03,87.43,87.61,34100.0,65.2202,65.2202,64.7756,64.909,34100.0
2007-09-11 10:10:00,87.65,87.71,87.5,87.58,15200.0,64.9386,64.9831,64.8275,64.8868,15200.0
2007-09-11 10:15:00,87.62,87.75,87.54,87.69,9800.0,64.9164,65.0127,64.8571,64.9683,9800.0
2007-09-11 10:20:00,87.69,87.85,87.65,87.81,9900.0,64.9683,65.0868,64.9386,65.0572,9900.0
2007-09-11 10:25:00,87.83,88.3,87.83,88.17,8500.0,65.072,65.4202,65.072,65.3239,8500.0
2007-09-11 10:30:00,88.21,88.25,87.94,88.01,15500.0,65.3535,65.3832,65.1535,65.2054,15500.0
2007-09-11 10:35:00,88.01,88.23,88.0,88.15,19800.0,65.2054,65.3684,65.198,65.3091,19800.0
2007-09-11 10:40:00,88.17,88.25,88.12,88.18,13000.0,65.3239,65.3832,65.2869,65.3313,13000.0
2007-09-11 10:45:00,88.2,88.2,87.99,88.13,18600.0,65.3461,65.3461,65.1905,65.2943,18600.0
2007-09-11 10:50:00,88.1,88.15,87.98,88.0,35500.0,65.272,65.3091,65.1831,65.198,35500.0
2007-09-11 10:55:00,88.0,88.13,87.87,88.04,38100.0,65.198,65.2943,65.1016,65.2276,38100.0
2007-09-11 11:00:00,88.02,88.1,87.81,88.0,23100.0,65.2128,65.272,65.0572,65.198,23100.0
2007-09-11 11:05:00,88.0,88.0,87.75,87.78,15600.0,65.198,65.198,65.0127,65.035,15600.0
2007-09-11 11:10:00,87.77,87.93,87.5,87.55,21300.0,65.0275,65.1461,64.8275,64.8646,21300.0
2007-09-11 11:15:00,87.56,87.62,87.34,87.41,20400.0,64.872,64.9164,64.709,64.7608,20400.0
2007-09-11 11:20:00,87.39,87.64,87.39,87.62,10000.0,64.746,64.9312,64.746,64.9164,10000.0
2007-09-11 11:25:00,87.67,87.72,87.58,87.65,7000.0,64.9535,64.9905,64.8868,64.9386,7000.0
2007-09-11 11:30:00,87.72,87.8,87.63,87.7,12800.0,64.9905,65.0498,64.9238,64.9757,12800.0
2007-09-11 11:35:00,87.7,87.74,87.48,87.5,7800.0,64.9757,65.0053,64.8127,64.8275,7800.0
2007-09-11 11:40:00,87.51,87.72,87.51,87.62,6700.0,64.8349,64.9905,64.8349,64.9164,6700.0
2007-09-11 11:45:00,87.61,87.67,87.54,87.67,6300.0,64.909,64.9535,64.8571,64.9535,6300.0
2007-09-11 11:50:00,87.66,87.79,87.55,87.55,6900.0,64.9461,65.0424,64.8646,64.8646,6900.0
2007-09-11 11:55:00,87.57,87.57,87.48,87.53,5900.0,64.8794,64.8794,64.8127,64.8497,5900.0
2007-09-11 12:00:00,87.52,87.54,87.23,87.25,5700.0,64.8423,64.8571,64.6275,64.6423,5700.0
2007-09-11 12:05:00,87.27,87.31,87.18,87.31,7200.0,64.6571,64.6867,64.5904,64.6867,7200.0
2007-09-11 12:10:00,87.31,87.4,87.28,87.28,3800.0,64.6867,64.7534,64.6645,64.6645,3800.0
2007-09-11 12:15:00,87.31,87.4,87.31,87.4,6500.0,64.6867,64.7534,64.6867,64.7534,6500.0
2007-09-11 12:20:00,87.4,87.43,87.31,87.31,9900.0,64.7534,64.7756,64.6867,64.6867,9900.0
2007-09-11 12:25:00,87.3,87.35,87.3,87.35,3700.0,64.6793,64.7164,64.6793,64.7164,3700.0
2007-09-11 12:30:00,87.35,87.35,87.27,87.31,6600.0,64.7164,64.7164,64.6571,64.6867,6600.0
2007-09-11 12:35:00,87.33,87.68,87.33,87.68,7900.0,64.7016,64.9609,64.7016,64.9609,7900.0
2007-09-11 12:40:00,87.69,87.75,87.64,87.75,9500.0,64.9683,65.0127,64.9312,65.0127,9500.0
2007-09-11 12:45:00,87.73,87.75,87.69,87.72,3200.0,64.9979,65.0127,64.9683,64.9905,3200.0
2007-09-11 12:50:00,87.74,87.77,87.51,87.58,11300.0,65.0053,65.0275,64.8349,64.8868,11300.0
2007-09-11 12:55:00,87.64,87.82,87.59,87.71,7500.0,64.9312,65.0646,64.8942,64.9831,7500.0
2007-09-11 13:00:00,87.69,87.78,87.49,87.52,9300.0,64.9683,65.035,64.8201,64.8423,9300.0
2007-09-11 13:05:00,87.56,87.71,87.56,87.67,5500.0,64.872,64.9831,64.872,64.9535,5500.0
2007-09-11 13:10:00,87.67,87.69,87.22,87.22,31500.0,64.9535,64.9683,64.6201,64.6201,31500.0
2007-09-11 13:15:00,87.24,87.32,87.14,87.29,18200.0,64.6349,64.6942,64.5608,64.6719,18200.0
2007-09-11 13:20:00,87.3,87.45,87.3,87.43,5300.0,64.6793,64.7905,64.6793,64.7756,5300.0
2007-09-11 13:25:00,87.45,87.62,87.38,87.58,11400.0,64.7905,64.9164,64.7386,64.8868,11400.0
2007-09-11 13:30:00,87.57,87.66,87.55,87.59,22200.0,64.8794,64.9461,64.8646,64.8942,22200.0
2007-09-11 13:35:00,87.6,87.64,87.48,87.54,13200.0,64.9016,64.9312,64.8127,64.8571,13200.0
2007-09-11 13:40:00,87.53,87.54,87.07,87.13,21400.0,64.8497,64.8571,64.5089,64.5534,21400.0
2007-09-11 13:45:00,87.09,87.4,87.07,87.39,16600.0,64.5237,64.7534,64.5089,64.746,16600.0
2007-09-11 13:50:00,87.39,87.46,87.23,87.23,9100.0,64.746,64.7979,64.6275,64.6275,9100.0
2007-09-11 13:55:00,87.29,87.29,87.09,87.1,10700.0,64.6719,64.6719,64.5237,64.5312,10700.0
2007-09-11 14:00:00,87.1,87.33,87.03,87.25,17000.0,64.5312,64.7016,64.4793,64.6423,17000.0
2007-09-11 14:05:00,87.29,87.53,87.1,87.51,17200.0,64.6719,64.8497,64.5312,64.8349,17200.0
2007-09-11 14:10:00,87.54,87.54,87.34,87.37,10900.0,64.8571,64.8571,64.709,64.7312,10900.0
2007-09-11 14:15:00,87.38,87.56,87.26,87.43,13000.0,64.7386,64.872,64.6497,64.7756,13000.0
2007-09-11 14:20:00,87.43,87.43,87.2,87.27,20200.0,64.7756,64.7756,64.6052,64.6571,20200.0
2007-09-11 14:25:00,87.27,87.33,87.01,87.11,16800.0,64.6571,64.7016,64.4645,64.5386,16800.0
2007-09-11 14:30:00,87.13,87.16,86.67,87.05,30300.0,64.5534,64.5756,64.2126,64.4941,30300.0
2007-09-11 14:35:00,87.05,87.21,87.04,87.18,19100.0,64.4941,64.6127,64.4867,64.5904,19100.0
2007-09-11 14:40:00,87.19,87.3,87.16,87.29,12100.0,64.5978,64.6793,64.5756,64.6719,12100.0
2007-09-11 14:45:00,87.28,87.3,87.07,87.09,17500.0,64.6645,64.6793,64.5089,64.5237,17500.0
2007-09-11 14:50:00,87.08,87.15,87.08,87.1,11200.0,64.5163,64.5682,64.5163,64.5312,11200.0
2007-09-11 14:55:00,87.1,87.23,87.1,87.14,17500.0,64.5312,64.6275,64.5312,64.5608,17500.0
2007-09-11 15:00:00,87.14,87.25,87.1,87.15,15600.0,64.5608,64.6423,64.5312,64.5682,15600.0
2007-09-11 15:05:00,87.14,87.22,87.13,87.21,16600.0,64.5608,64.6201,64.5534,64.6127,16600.0
2007-09-11 15:10:00,87.21,87.4,87.21,87.37,26100.0,64.6127,64.7534,64.6127,64.7312,26100.0
2007-09-11 15:15:00,87.37,87.51,87.34,87.37,17800.0,64.7312,64.8349,64.709,64.7312,17800.0
2007-09-11 15:20:00,87.34,87.36,87.19,87.2,17900.0,64.709,64.7238,64.5978,64.6052,17900.0
2007-09-11 15:25:00,87.19,87.2,87.12,87.13,17600.0,64.5978,64.6052,64.546,64.5534,17600.0
2007-09-11 15:30:00,87.13,87.33,87.09,87.29,15700.0,64.5534,64.7016,64.5237,64.6719,15700.0
2007-09-11 15:35:00,87.27,87.27,87.03,87.13,27100.0,64.6571,64.6571,64.4793,64.5534,27100.0
2007-09-11 15:40:00,87.13,87.13,86.89,86.99,20000.0,64.5534,64.5534,64.3756,64.4497,20000.0
2007-09-11 15:45:00,86.99,87.03,86.9,86.95,19800.0,64.4497,64.4793,64.383,64.42,19800.0
2007-09-11 15:50:00,86.95,87.06,86.88,86.93,19100.0,64.42,64.5015,64.3682,64.4052,19100.0
2007-09-11 15:55:00,86.95,87.04,86.93,87.0,44200.0,64.42,64.4867,64.4052,64.4571,44200.0
2007-09-12 09:30:00,86.99,87.09,86.78,87.09,4400.0,64.4497,64.5237,64.2941,64.5237,4400.0
2007-09-12 09:35:00,86.93,86.97,86.32,86.32,10400.0,64.4052,64.4348,63.9533,63.9533,10400.0
2007-09-12 09:40:00,86.33,86.42,86.07,86.07,16600.0,63.9607,64.0274,63.768,63.768,16600.0
2007-09-12 09:45:00,86.06,86.64,86.02,86.52,7300.0,63.7606,64.1903,63.731,64.1014,7300.0
2007-09-12 09:50:00,86.58,86.72,86.44,86.48,10000.0,64.1459,64.2496,64.0422,64.0718,10000.0
2007-09-12 09:55:00,86.5,86.55,86.41,86.42,5400.0,64.0866,64.1237,64.0199,64.0274,5400.0
2007-09-12 10:00:00,86.46,86.48,86.14,86.2,35300.0,64.057,64.0718,63.8199,63.8644,35300.0
2007-09-12 10:05:00,86.21,86.61,86.21,86.57,8400.0,63.8718,64.1681,63.8718,64.1385,8400.0
2007-09-12 10:10:00,86.56,86.7,86.46,86.67,7800.0,64.1311,64.2348,64.057,64.2126,7800.0
2007-09-12 10:15:00,86.7,86.75,86.55,86.74,9400.0,64.2348,64.2718,64.1237,64.2644,9400.0
2007-09-12 10:20:00,86.75,86.98,86.75,86.93,10100.0,64.2718,64.4422,64.2718,64.4052,10100.0
2007-09-12 10:25:00,86.92,87.18,86.91,87.18,4300.0,64.3978,64.5904,64.3904,64.5904,4300.0
2007-09-12 10:30:00,87.19,87.44,87.05,87.41,13700.0,64.5978,64.7831,64.4941,64.7608,13700.0
2007-09-12 10:35:00,87.39,87.53,87.3,87.53,7000.0,64.746,64.8497,64.6793,64.8497,7000.0
2007-09-12 10:40:00,87.5,87.71,87.5,87.57,8700.0,64.8275,64.9831,64.8275,64.8794,8700.0
2007-09-12 10:45:00,87.56,87.56,87.24,87.24,7700.0,64.872,64.872,64.6349,64.6349,7700.0
2007-09-12 10:50:00,87.23,87.23,87.09,87.18,4900.0,64.6275,64.6275,64.5237,64.5904,4900.0
2007-09-12 10:55:00,87.17,87.18,87.02,87.02,3700.0,64.583,64.5904,64.4719,64.4719,3700.0
2007-09-12 11:00:00,87.02,87.04,86.95,87.0,5100.0,64.4719,64.4867,64.42,64.4571,5100.0
2007-09-12 11:05:00,87.0,87.12,86.98,87.09,9600.0,64.4571,64.546,64.4422,64.5237,9600.0
2007-09-12 11:10:00,87.1,87.1,87.02,87.07,6400.0,64.5312,64.5312,64.4719,64.5089,6400.0
2007-09-12 11:15:00,87.07,87.21,87.07,87.17,14500.0,64.5089,64.6127,64.5089,64.583,14500.0
2007-09-12 11:20:00,87.16,87.18,87.08,87.1,10300.0,64.5756,64.5904,64.5163,64.5312,10300.0
2007-09-12 11:25:00,87.12,87.16,86.97,86.97,6300.0,64.546,64.5756,64.4348,64.4348,6300.0
2007-09-12 11:30:00,86.98,87.0,86.92,86.94,6600.0,64.4422,64.4571,64.3978,64.4126,6600.0
2007-09-12 11:35:00,86.93,86.98,86.92,86.94,4100.0,64.4052,64.4422,64.3978,64.4126,4100.0
2007-09-12 11:40:00,86.94,87.0,86.92,86.99,3600.0,64.4126,64.4571,64.3978,64.4497,3600.0
2007-09-12 11:45:00,86.99,87.04,86.96,86.96,9000.0,64.4497,64.4867,64.4274,64.4274,9000.0
2007-09-12 11:50:00,86.98,86.99,86.9,86.96,5000.0,64.4422,64.4497,64.383,64.4274,5000.0
2007-09-12 11:55:00,86.96,87.04,86.91,87.04,13700.0,64.4274,64.4867,64.3904,64.4867,13700.0
2007-09-12 12:00:00,87.04,87.04,86.99,87.01,9600.0,64.4867,64.4867,64.4497,64.4645,9600.0
2007-09-12 12:05:00,87.02,87.1,87.0,87.08,7100.0,64.4719,64.5312,64.4571,64.5163,7100.0
2007-09-12 12:10:00,87.08,87.1,87.04,87.05,27000.0,64.5163,64.5312,64.4867,64.4941,27000.0
2007-09-12 12:15:00,87.05,87.06,86.88,86.89,13800.0,64.4941,64.5015,64.3682,64.3756,13800.0
2007-09-12 12:20:00,86.88,86.88,86.64,86.66,5500.0,64.3682,64.3682,64.1903,64.2052,5500.0
2007-09-12 12:25:00,86.69,86.72,86.6,86.62,4800.0,64.2274,64.2496,64.1607,64.1755,4800.0
2007-09-12 12:30:00,86.6,86.65,86.52,86.63,4900.0,64.1607,64.1978,64.1014,64.1829,4900.0
2007-09-12 12:35:00,86.63,86.71,86.62,86.71,4000.0,64.1829,64.2422,64.1755,64.2422,4000.0
2007-09-12 12:40:00,86.71,86.71,86.63,86.66,4300.0,64.2422,64.2422,64.1829,64.2052,4300.0
2007-09-12 12:45:00,86.68,86.81,86.67,86.79,5100.0,64.22,64.3163,64.2126,64.3015,5100.0
2007-09-12 12:50:00,86.78,86.79,86.69,86.7,3900.0,64.2941,64.3015,64.2274,64.2348,3900.0
2007-09-12 12:55:00,86.7,86.76,86.7,86.76,2000.0,64.2348,64.2793,64.2348,64.2793,2000.0
2007-09-12 13:00:00,86.76,86.79,86.74,86.74,2600.0,64.2793,64.3015,64.2644,64.2644,2600.0
2007-09-12 13:05:00,86.74,86.74,86.43,86.52,12900.0,64.2644,64.2644,64.0348,64.1014,12900.0
2007-09-12 13:10:00,86.51,86.57,86.46,86.57,5600.0,64.094,64.1385,64.057,64.1385,5600.0
2007-09-12 13:15:00,86.6,86.68,86.6,86.68,6900.0,64.1607,64.22,64.1607,64.22,6900.0
2007-09-12 13:20:00,86.67,86.69,86.63,86.69,1800.0,64.2126,64.2274,64.1829,64.2274,1800.0
2007-09-12 13:25:00,86.65,86.68,86.64,86.68,3900.0,64.1978,64.22,64.1903,64.22,3900.0
2007-09-12 13:30:00,86.67,86.67,86.61,86.64,5300.0,64.2126,64.2126,64.1681,64.1903,5300.0
2007-09-12 13:35:00,86.65,86.95,86.62,86.95,9300.0,64.1978,64.42,64.1755,64.42,9300.0
2007-09-12 13:40:00,86.98,87.0,86.91,86.98,5900.0,64.4422,64.4571,64.3904,64.4422,5900.0
2007-09-12 13:45:00,86.97,87.0,86.9,86.97,4300.0,64.4348,64.4571,64.383,64.4348,4300.0
2007-09-12 13:50:00,86.94,87.07,86.94,86.97,8400.0,64.4126,64.5089,64.4126,64.4348,8400.0
2007-09-12 13:55:00,87.0,87.03,86.89,86.89,5200.0,64.4571,64.4793,64.3756,64.3756,5200.0
2007-09-12 14:00:00,86.9,86.99,86.9,86.94,2000.0,64.383,64.4497,64.383,64.4126,2000.0
2007-09-12 14:05:00,86.94,87.03,86.89,87.0,8200.0,64.4126,64.4793,64.3756,64.4571,8200.0
2007-09-12 14:10:00,87.05,87.08,86.98,86.98,13700.0,64.4941,64.5163,64.4422,64.4422,13700.0
2007-09-12 14:15:00,86.97,86.97,86.87,86.93,5700.0,64.4348,64.4348,64.3608,64.4052,5700.0
2007-09-12 14:20:00,86.9,87.0,86.9,86.99,2500.0,64.383,64.4571,64.383,64.4497,2500.0
2007-09-12 14:25:00,87.0,87.0,86.83,86.83,4200.0,64.4571,64.4571,64.3311,64.3311,4200.0
2007-09-12 14:30:00,86.83,86.91,86.81,86.9,3600.0,64.3311,64.3904,64.3163,64.383,3600.0
2007-09-12 14:35:00,86.93,86.96,86.71,86.73,4800.0,64.4052,64.4274,64.2422,64.257,4800.0
2007-09-12 14:40:00,86.75,86.86,86.74,86.76,4900.0,64.2718,64.3533,64.2644,64.2793,4900.0
2007-09-12 14:45:00,86.76,86.81,86.72,86.81,6400.0,64.2793,64.3163,64.2496,64.3163,6400.0
2007-09-12 14:50:00,86.81,86.87,86.75,86.75,5800.0,64.3163,64.3608,64.2718,64.2718,5800.0
2007-09-12 14:55:00,86.77,86.85,86.74,86.85,3000.0,64.2867,64.3459,64.2644,64.3459,3000.0
2007-09-12 15:00:00,86.85,86.86,86.75,86.75,5700.0,64.3459,64.3533,64.2718,64.2718,5700.0
2007-09-12 15:05:00,86.74,86.78,86.62,86.62,4800.0,64.2644,64.2941,64.1755,64.1755,4800.0
2007-09-12 15:10:00,86.6,86.65,86.56,86.57,5600.0,64.1607,64.1978,64.1311,64.1385,5600.0
2007-09-12 15:15:00,86.57,86.57,86.47,86.54,4400.0,64.1385,64.1385,64.0644,64.1163,4400.0
2007-09-12 15:20:00,86.61,86.64,86.54,86.59,4900.0,64.1681,64.1903,64.1163,64.1533,4900.0
2007-09-12 15:25:00,86.62,86.63,86.36,86.36,5900.0,64.1755,64.1829,63.9829,63.9829,5900.0
2007-09-12 15:30:00,86.41,86.59,86.35,86.54,8000.0,64.0199,64.1533,63.9755,64.1163,8000.0
2007-09-12 15:35:00,86.54,86.66,86.47,86.64,9200.0,64.1163,64.2052,64.0644,64.1903,9200.0
2007-09-12 15:40:00,86.67,86.86,86.67,86.83,15300.0,64.2126,64.3533,64.2126,64.3311,15300.0
2007-09-12 15:45:00,86.86,87.02,86.84,86.94,18400.0,64.3533,64.4719,64.3385,64.4126,18400.0
2007-09-12 15:50:00,86.97,87.02,86.61,86.66,22600.0,64.4348,64.4719,64.1681,64.2052,22600.0
2007-09-12 15:55:00,86.65,86.85,86.65,86.72,17700.0,64.1978,64.3459,64.1978,64.2496,17700.0
2007-09-13 09:30:00,86.81,87.44,86.81,87.0,13700.0,64.3163,64.7831,64.3163,64.4571,13700.0
2007-09-13 09:35:00,86.94,86.94,86.9,86.92,1700.0,64.4126,64.4126,64.383,64.3978,1700.0
2007-09-13 09:40:00,86.92,87.0,86.92,86.95,3200.0,64.3978,64.4571,64.3978,64.42,3200.0
2007-09-13 09:45:00,86.97,86.97,86.68,86.69,6800.0,64.4348,64.4348,64.22,64.2274,6800.0
2007-09-13 09:50:00,86.65,86.72,86.56,86.72,3000.0,64.1978,64.2496,64.1311,64.2496,3000.0
2007-09-13 09:55:00,86.73,86.94,86.73,86.86,3500.0,64.257,64.4126,64.257,64.3533,3500.0
2007-09-13 10:00:00,86.85,86.91,86.69,86.69,2700.0,64.3459,64.3904,64.2274,64.2274,2700.0
2007-09-13 10:05:00,86.69,86.99,86.69,86.96,4900.0,64.2274,64.4497,64.2274,64.4274,4900.0
2007-09-13 10:10:00,86.95,86.95,86.67,86.71,11200.0,64.42,64.42,64.2126,64.2422,11200.0
2007-09-13 10:15:00,86.69,86.71,86.42,86.44,18600.0,64.2274,64.2422,64.0274,64.0422,18600.0
2007-09-13 10:20:00,86.47,86.5,86.06,86.07,15200.0,64.0644,64.0866,63.7606,63.768,15200.0
2007-09-13 10:25:00,86.04,86.35,85.97,85.98,32200.0,63.7458,63.9755,63.694,63.7014,32200.0
2007-09-13 10:30:00,85.98,86.11,85.67,86.0,28000.0,63.7014,63.7977,63.4717,63.7162,28000.0
2007-09-13 10:35:00,85.96,86.0,85.7,85.83,18900.0,63.6865,63.7162,63.4939,63.5902,18900.0
2007-09-13 10:40:00,85.8,86.0,85.74,86.0,7800.0,63.568,63.7162,63.5236,63.7162,7800.0
2007-09-13 10:45:00,86.0,86.06,85.82,85.88,18700.0,63.7162,63.7606,63.5828,63.6273,18700.0
2007-09-13 10:50:00,85.86,86.05,85.85,86.0,5900.0,63.6125,63.7532,63.605,63.7162,5900.0
2007-09-13 10:55:00,86.01,86.1,85.96,86.02,7100.0,63.7236,63.7903,63.6865,63.731,7100.0
2007-09-13 11:00:00,85.99,86.09,85.81,85.84,7900.0,63.7088,63.7829,63.5754,63.5976,7900.0
2007-09-13 11:05:00,85.86,85.92,85.78,85.79,7300.0,63.6125,63.6569,63.5532,63.5606,7300.0
2007-09-13 11:10:00,85.81,85.98,85.8,85.98,2000.0,63.5754,63.7014,63.568,63.7014,2000.0
2007-09-13 11:15:00,86.01,86.02,85.71,85.71,13500.0,63.7236,63.731,63.5013,63.5013,13500.0
2007-09-13 11:20:00,85.69,85.9,85.59,85.85,22500.0,63.4865,63.6421,63.4124,63.605,22500.0
2007-09-13 11:25:00,85.87,85.88,85.78,85.86,13700.0,63.6199,63.6273,63.5532,63.6125,13700.0
2007-09-13 11:30:00,85.87,85.95,85.86,85.95,3200.0,63.6199,63.6791,63.6125,63.6791,3200.0
2007-09-13 11:35:00,85.98,86.04,85.96,86.01,5000.0,63.7014,63.7458,63.6865,63.7236,5000.0
2007-09-13 11:40:00,86.0,86.1,86.0,86.1,3900.0,63.7162,63.7903,63.7162,63.7903,3900.0
2007-09-13 11:45:00,86.06,86.12,85.99,86.01,9400.0,63.7606,63.8051,63.7088,63.7236,9400.0
2007-09-13 11:50:00,86.01,86.31,86.0,86.31,5700.0,63.7236,63.9459,63.7162,63.9459,5700.0
2007-09-13 11:55:00,86.28,86.68,86.28,86.63,15400.0,63.9236,64.22,63.9236,64.1829,15400.0
2007-09-13 12:00:00,86.68,86.73,86.34,86.34,48700.0,64.22,64.257,63.9681,63.9681,48700.0
2007-09-13 12:05:00,86.32,86.43,86.19,86.22,27200.0,63.9533,64.0348,63.8569,63.8792,27200.0
2007-09-13 12:10:00,86.17,86.42,86.17,86.4,8100.0,63.8421,64.0274,63.8421,64.0125,8100.0
2007-09-13 12:15:00,86.41,86.59,86.41,86.55,12800.0,64.0199,64.1533,64.0199,64.1237,12800.0
2007-09-13 12:20:00,86.53,86.68,86.53,86.64,5200.0,64.1089,64.22,64.1089,64.1903,5200.0
2007-09-13 12:25:00,86.62,86.68,86.62,86.63,1500.0,64.1755,64.22,64.1755,64.1829,1500.0
2007-09-13 12:30:00,86.65,86.7,86.61,86.66,7200.0,64.1978,64.2348,64.1681,64.2052,7200.0
2007-09-13 12:35:00,86.65,86.7,86.64,86.66,3000.0,64.1978,64.2348,64.1903,64.2052,3000.0
2007-09-13 12:40:00,86.66,86.68,86.54,86.58,24000.0,64.2052,64.22,64.1163,64.1459,24000.0
2007-09-13 12:45:00,86.64,86.65,86.52,86.65,19700.0,64.1903,64.1978,64.1014,64.1978,19700.0
2007-09-13 12:50:00,86.65,86.68,86.62,86.62,2700.0,64.1978,64.22,64.1755,64.1755,2700.0
2007-09-13 12:55:00,86.64,86.7,86.62,86.7,6200.0,64.1903,64.2348,64.1755,64.2348,6200.0
2007-09-13 13:00:00,86.7,86.9,86.7,86.9,4600.0,64.2348,64.383,64.2348,64.383,4600.0
2007-09-13 13:05:00,86.88,86.9,86.82,86.82,5300.0,64.3682,64.383,64.3237,64.3237,5300.0
2007-09-13 13:10:00,86.82,86.85,86.81,86.85,3600.0,64.3237,64.3459,64.3163,64.3459,3600.0
2007-09-13 13:15:00,86.84,86.94,86.81,86.91,11400.0,64.3385,64.4126,64.3163,64.3904,11400.0
2007-09-13 13:20:00,86.9,86.97,86.83,86.85,13000.0,64.383,64.4348,64.3311,64.3459,13000.0
2007-09-13 13:25:00,86.87,86.9,86.77,86.82,5300.0,64.3608,64.383,64.2867,64.3237,5300.0
2007-09-13 13:30:00,86.83,86.83,86.7,86.72,11700.0,64.3311,64.3311,64.2348,64.2496,11700.0
2007-09-13 13:35:00,86.76,86.8,86.69,86.74,5000.0,64.2793,64.3089,64.2274,64.2644,5000.0
2007-09-13 13:40:00,86.76,86.79,86.68,86.72,4600.0,64.2793,64.3015,64.22,64.2496,4600.0
2007-09-13 13:45:00,86.72,86.83,86.72,86.83,4400.0,64.2496,64.3311,64.2496,64.3311,4400.0
2007-09-13 13:50:00,86.81,86.81,86.71,86.71,3100.0,64.3163,64.3163,64.2422,64.2422,3100.0
2007-09-13 13:55:00,86.71,86.73,86.59,86.6,5000.0,64.2422,64.257,64.1533,64.1607,5000.0
2007-09-13 14:00:00,86.63,86.69,86.58,86.69,4400.0,64.1829,64.2274,64.1459,64.2274,4400.0
2007-09-13 14:05:00,86.7,86.7,86.67,86.68,3600.0,64.2348,64.2348,64.2126,64.22,3600.0
2007-09-13 14:10:00,86.68,86.78,86.68,86.75,7100.0,64.22,64.2941,64.22,64.2718,7100.0
2007-09-13 14:15:00,86.73,86.77,86.53,86.59,13800.0,64.257,64.2867,64.1089,64.1533,13800.0
2007-09-13 14:20:00,86.58,86.72,86.58,86.7,5900.0,64.1459,64.2496,64.1459,64.2348,5900.0
2007-09-13 14:25:00,86.71,86.75,86.58,86.6,6100.0,64.2422,64.2718,64.1459,64.1607,6100.0
2007-09-13 14:30:00,86.58,86.75,86.58,86.74,4600.0,64.1459,64.2718,64.1459,64.2644,4600.0
2007-09-13 14:35:00,86.71,86.75,86.58,86.62,7600.0,64.2422,64.2718,64.1459,64.1755,7600.0
2007-09-13 14:40:00,86.64,86.71,86.62,86.71,2300.0,64.1903,64.2422,64.1755,64.2422,2300.0
2007-09-13 14:45:00,86.73,86.82,86.57,86.64,20700.0,64.257,64.3237,64.1385,64.1903,20700.0
2007-09-13 14:50:00,86.68,86.78,86.55,86.64,12900.0,64.22,64.2941,64.1237,64.1903,12900.0
2007-09-13 14:55:00,86.63,86.72,86.53,86.7,6000.0,64.1829,64.2496,64.1089,64.2348,6000.0
2007-09-13 15:00:00,86.7,86.83,86.53,86.61,21600.0,64.2348,64.3311,64.1089,64.1681,21600.0
2007-09-13 15:05:00,86.61,86.7,86.52,86.6,15000.0,64.1681,64.2348,64.1014,64.1607,15000.0
2007-09-13 15:10:00,86.58,86.61,86.39,86.39,8500.0,64.1459,64.1681,64.0051,64.0051,8500.0
2007-09-13 15:15:00,86.43,86.54,86.4,86.48,8900.0,64.0348,64.1163,64.0125,64.0718,8900.0
2007-09-13 15:20:00,86.46,86.78,86.44,86.64,12300.0,64.057,64.2941,64.0422,64.1903,12300.0
2007-09-13 15:25:00,86.67,86.67,86.52,86.56,14100.0,64.2126,64.2126,64.1014,64.1311,14100.0
2007-09-13 15:30:00,86.57,86.6,86.51,86.53,13600.0,64.1385,64.1607,64.094,64.1089,13600.0
2007-09-13 15:35:00,86.55,86.61,86.51,86.52,22200.0,64.1237,64.1681,64.094,64.1014,22200.0
2007-09-13 15:40:00,86.54,86.59,86.45,86.48,12600.0,64.1163,64.1533,64.0496,64.0718,12600.0
2007-09-13 15:45:00,86.48,86.56,86.34,86.39,16800.0,64.0718,64.1311,63.9681,64.0051,16800.0
2007-09-13 15:50:00,86.39,86.59,86.39,86.56,11700.0,64.0051,64.1533,64.0051,64.1311,11700.0
2007-09-13 15:55:00,86.54,86.63,86.51,86.62,14500.0,64.1163,64.1829,64.094,64.1755,14500.0
2007-09-14 09:30:00,85.67,86.28,85.61,86.14,9000.0,63.4717,63.9236,63.4272,63.8199,9000.0
2007-09-14 09:35:00,86.17,86.37,86.1,86.19,11100.0,63.8421,63.9903,63.7903,63.8569,11100.0
2007-09-14 09:40:00,86.28,86.5,86.04,86.06,38400.0,63.9236,64.0866,63.7458,63.7606,38400.0
2007-09-14 09:45:00,86.11,86.17,86.04,86.04,4200.0,63.7977,63.8421,63.7458,63.7458,4200.0
2007-09-14 09:50:00,85.96,86.35,85.95,86.28,27700.0,63.6865,63.9755,63.6791,63.9236,27700.0
2007-09-14 09:55:00,86.33,86.46,86.18,86.41,13400.0,63.9607,64.057,63.8495,64.0199,13400.0
2007-09-14 10:00:00,86.46,87.1,86.45,87.05,32800.0,64.057,64.5312,64.0496,64.4941,32800.0
2007-09-14 10:05:00,87.05,87.26,86.87,86.9,64800.0,64.4941,64.6497,64.3608,64.383,64800.0
2007-09-14 10:10:00,86.9,86.9,86.59,86.73,8700.0,64.383,64.383,64.1533,64.257,8700.0
2007-09-14 10:15:00,86.77,87.0,86.77,86.95,22500.0,64.2867,64.4571,64.2867,64.42,22500.0
2007-09-14 10:20:00,86.95,87.12,86.88,86.94,26300.0,64.42,64.546,64.3682,64.4126,26300.0
2007-09-14 10:25:00,86.93,86.94,86.87,86.92,14400.0,64.4052,64.4126,64.3608,64.3978,14400.0
2007-09-14 10:30:00,86.9,87.17,86.9,87.15,12700.0,64.383,64.583,64.383,64.5682,12700.0
2007-09-14 10:35:00,87.17,87.17,87.06,87.06,20500.0,64.583,64.583,64.5015,64.5015,20500.0
2007-09-14 10:40:00,87.06,87.15,86.97,86.97,9800.0,64.5015,64.5682,64.4348,64.4348,9800.0
2007-09-14 10:45:00,87.01,87.13,87.01,87.06,15000.0,64.4645,64.5534,64.4645,64.5015,15000.0
2007-09-14 10:50:00,87.02,87.02,86.89,86.95,9900.0,64.4719,64.4719,64.3756,64.42,9900.0
2007-09-14 10:55:00,86.94,87.01,86.87,86.95,24700.0,64.4126,64.4645,64.3608,64.42,24700.0
2007-09-14 11:00:00,86.95,87.0,86.9,86.98,17700.0,64.42,64.4571,64.383,64.4422,17700.0
2007-09-14 11:05:00,86.97,87.01,86.81,86.83,21400.0,64.4348,64.4645,64.3163,64.3311,21400.0
2007-09-14 11:10:00,86.86,86.9,86.81,86.9,11000.0,64.3533,64.383,64.3163,64.383,11000.0
2007-09-14 11:15:00,86.9,86.99,86.89,86.89,2800.0,64.383,64.4497,64.3756,64.3756,2800.0
2007-09-14 11:20:00,86.87,86.92,86.8,86.86,3500.0,64.3608,64.3978,64.3089,64.3533,3500.0
2007-09-14 11:25:00,86.86,87.0,86.82,87.0,2100.0,64.3533,64.4571,64.3237,64.4571,2100.0
2007-09-14 11:30:00,87.04,87.3,87.04,87.2,5300.0,64.4867,64.6793,64.4867,64.6052,5300.0
2007-09-14 11:35:00,87.2,87.31,87.18,87.29,2900.0,64.6052,64.6867,64.5904,64.6719,2900.0
2007-09-14 11:40:00,87.3,87.6,87.24,87.6,7200.0,64.6793,64.9016,64.6349,64.9016,7200.0
2007-09-14 11:45:00,87.59,87.63,87.47,87.48,5900.0,64.8942,64.9238,64.8053,64.8127,5900.0
2007-09-14 11:50:00,87.48,87.56,87.43,87.5,5300.0,64.8127,64.872,64.7756,64.8275,5300.0
2007-09-14 11:55:00,87.5,87.56,87.4,87.4,11700.0,64.8275,64.872,64.7534,64.7534,11700.0
2007-09-14 12:00:00,87.39,87.57,87.39,87.42,6700.0,64.746,64.8794,64.746,64.7682,6700.0
2007-09-14 12:05:00,87.4,87.4,87.32,87.4,3900.0,64.7534,64.7534,64.6942,64.7534,3900.0
2007-09-14 12:10:00,87.41,87.44,87.3,87.34,2500.0,64.7608,64.7831,64.6793,64.709,2500.0
2007-09-14 12:15:00,87.34,87.39,87.32,87.34,2800.0,64.709,64.746,64.6942,64.709,2800.0
2007-09-14 12:20:00,87.33,87.38,87.3,87.35,3000.0,64.7016,64.7386,64.6793,64.7164,3000.0
2007-09-14 12:25:00,87.33,87.34,87.3,87.34,1800.0,64.7016,64.709,64.6793,64.709,1800.0
2007-09-14 12:30:00,87.35,87.45,87.35,87.36,3400.0,64.7164,64.7905,64.7164,64.7238,3400.0
2007-09-14 12:35:00,87.35,87.41,87.34,87.38,4600.0,64.7164,64.7608,64.709,64.7386,4600.0
2007-09-14 12:40:00,87.39,87.42,87.37,87.39,5000.0,64.746,64.7682,64.7312,64.746,5000.0
2007-09-14 12:45:00,87.36,87.38,87.3,87.33,3100.0,64.7238,64.7386,64.6793,64.7016,3100.0
2007-09-14 12:50:00,87.33,87.4,87.32,87.38,4900.0,64.7016,64.7534,64.6942,64.7386,4900.0
2007-09-14 12:55:00,87.37,87.38,87.24,87.27,3700.0,64.7312,64.7386,64.6349,64.6571,3700.0
2007-09-14 13:00:00,87.29,87.38,87.29,87.36,2700.0,64.6719,64.7386,64.6719,64.7238,2700.0
2007-09-14 13:05:00,87.36,87.38,87.23,87.23,7000.0,64.7238,64.7386,64.6275,64.6275,7000.0
2007-09-14 13:10:00,87.27,87.4,87.27,87.38,9200.0,64.6571,64.7534,64.6571,64.7386,9200.0
2007-09-14 13:15:00,87.38,87.38,87.31,87.33,4200.0,64.7386,64.7386,64.6867,64.7016,4200.0
2007-09-14 13:20:00,87.31,87.4,87.31,87.35,8800.0,64.6867,64.7534,64.6867,64.7164,8800.0
2007-09-14 13:25:00,87.34,87.4,87.25,87.4,12100.0,64.709,64.7534,64.6423,64.7534,12100.0
2007-09-14 13:30:00,87.35,87.35,87.22,87.27,2500.0,64.7164,64.7164,64.6201,64.6571,2500.0
2007-09-14 13:35:00,87.31,87.31,87.16,87.2,3000.0,64.6867,64.6867,64.5756,64.6052,3000.0
2007-09-14 13:40:00,87.16,87.27,87.16,87.24,2600.0,64.5756,64.6571,64.5756,64.6349,2600.0
2007-09-14 13:45:00,87.24,87.35,87.16,87.32,4200.0,64.6349,64.7164,64.5756,64.6942,4200.0
2007-09-14 13:50:00,87.32,87.38,87.32,87.33,4100.0,64.6942,64.7386,64.6942,64.7016,4100.0
2007-09-14 13:55:00,87.34,87.37,87.32,87.32,4600.0,64.709,64.7312,64.6942,64.6942,4600.0
2007-09-14 14:00:00,87.33,87.33,87.27,87.31,6500.0,64.7016,64.7016,64.6571,64.6867,6500.0
2007-09-14 14:05:00,87.29,87.3,87.17,87.17,2800.0,64.6719,64.6793,64.583,64.583,2800.0
2007-09-14 14:10:00,87.17,87.3,87.17,87.27,2500.0,64.583,64.6793,64.583,64.6571,2500.0
2007-09-14 14:15:00,87.27,87.42,87.23,87.42,3400.0,64.6571,64.7682,64.6275,64.7682,3400.0
2007-09-14 14:20:00,87.4,87.49,87.38,87.43,4100.0,64.7534,64.8201,64.7386,64.7756,4100.0
2007-09-14 14:25:00,87.43,87.43,87.39,87.43,3600.0,64.7756,64.7756,64.746,64.7756,3600.0
2007-09-14 14:30:00,87.43,87.44,87.41,87.43,9000.0,64.7756,64.7831,64.7608,64.7756,9000.0
2007-09-14 14:35:00,87.42,87.48,87.39,87.48,7500.0,64.7682,64.8127,64.746,64.8127,7500.0
2007-09-14 14:40:00,87.48,87.5,87.33,87.36,8200.0,64.8127,64.8275,64.7016,64.7238,8200.0
2007-09-14 14:45:00,87.39,87.42,87.38,87.41,1900.0,64.746,64.7682,64.7386,64.7608,1900.0
2007-09-14 14:50:00,87.37,87.37,87.27,87.27,8200.0,64.7312,64.7312,64.6571,64.6571,8200.0
2007-09-14 14:55:00,87.25,87.31,87.15,87.25,4100.0,64.6423,64.6867,64.5682,64.6423,4100.0
2007-09-14 15:00:00,87.25,87.35,87.25,87.35,4800.0,64.6423,64.7164,64.6423,64.7164,4800.0
2007-09-14 15:05:00,87.34,87.35,87.26,87.3,4900.0,64.709,64.7164,64.6497,64.6793,4900.0
2007-09-14 15:10:00,87.3,87.33,87.23,87.23,5200.0,64.6793,64.7016,64.6275,64.6275,5200.0
2007-09-14 15:15:00,87.25,87.29,87.24,87.24,10900.0,64.6423,64.6719,64.6349,64.6349,10900.0
2007-09-14 15:20:00,87.24,87.35,87.24,87.3,8100.0,64.6349,64.7164,64.6349,64.6793,8100.0
2007-09-14 15:25:00,87.3,87.3,87.23,87.23,7900.0,64.6793,64.6793,64.6275,64.6275,7900.0
2007-09-14 15:30:00,87.25,87.29,87.19,87.29,6800.0,64.6423,64.6719,64.5978,64.6719,6800.0
2007-09-14 15:35:00,87.31,87.44,87.31,87.44,5300.0,64.6867,64.7831,64.6867,64.7831,5300.0
2007-09-14 15:40:00,87.45,87.5,87.41,87.42,11400.0,64.7905,64.8275,64.7608,64.7682,11400.0
2007-09-14 15:45:00,87.44,87.65,87.44,87.55,14700.0,64.7831,64.9386,64.7831,64.8646,14700.0
2007-09-14 15:50:00,87.55,87.55,87.36,87.43,12700.0,64.8646,64.8646,64.7238,64.7756,12700.0
2007-09-14 15:55:00,87.39,87.44,87.2,87.21,14700.0,64.746,64.7831,64.6052,64.6127,14700.0
2007-09-17 09:30:00,87.34,87.48,87.32,87.32,3100.0,64.709,64.8127,64.6942,64.6942,3100.0
2007-09-17 09:35:00,87.42,87.73,87.42,87.73,7200.0,64.7682,64.9979,64.7682,64.9979,7200.0
2007-09-17 09:40:00,87.66,87.68,87.41,87.53,6900.0,64.9461,64.9609,64.7608,64.8497,6900.0
2007-09-17 09:45:00,87.52,87.52,87.29,87.46,9300.0,64.8423,64.8423,64.6719,64.7979,9300.0
2007-09-17 09:50:00,87.41,87.41,87.0,87.0,8300.0,64.7608,64.7608,64.4571,64.4571,8300.0
2007-09-17 09:55:00,87.05,87.05,86.85,86.87,6900.0,64.4941,64.4941,64.3459,64.3608,6900.0
2007-09-17 10:00:00,86.87,86.95,86.74,86.76,6800.0,64.3608,64.42,64.2644,64.2793,6800.0
2007-09-17 10:05:00,86.75,86.84,86.61,86.74,8800.0,64.2718,64.3385,64.1681,64.2644,8800.0
2007-09-17 10:10:00,86.73,86.86,86.73,86.86,7400.0,64.257,64.3533,64.257,64.3533,7400.0
2007-09-17 10:15:00,86.8,86.9,86.79,86.86,11200.0,64.3089,64.383,64.3015,64.3533,11200.0
2007-09-17 10:20:00,86.89,86.89,86.3,86.43,34400.0,64.3756,64.3756,63.9384,64.0348,34400.0
2007-09-17 10:25:00,86.34,86.56,86.22,86.52,27200.0,63.9681,64.1311,63.8792,64.1014,27200.0
2007-09-17 10:30:00,86.48,86.74,86.47,86.64,43400.0,64.0718,64.2644,64.0644,64.1903,43400.0
2007-09-17 10:35:00,86.6,86.64,86.35,86.64,6900.0,64.1607,64.1903,63.9755,64.1903,6900.0
2007-09-17 10:40:00,86.62,86.73,86.55,86.68,6100.0,64.1755,64.257,64.1237,64.22,6100.0
2007-09-17 10:45:00,86.68,86.73,86.43,86.43,7400.0,64.22,64.257,64.0348,64.0348,7400.0
2007-09-17 10:50:00,86.43,86.57,86.3,86.54,6700.0,64.0348,64.1385,63.9384,64.1163,6700.0
2007-09-17 10:55:00,86.53,86.54,86.42,86.47,4100.0,64.1089,64.1163,64.0274,64.0644,4100.0
2007-09-17 11:00:00,86.44,86.6,86.44,86.6,5900.0,64.0422,64.1607,64.0422,64.1607,5900.0
2007-09-17 11:05:00,86.63,86.7,86.59,86.69,6100.0,64.1829,64.2348,64.1533,64.2274,6100.0
2007-09-17 11:10:00,86.69,86.73,86.62,86.63,5000.0,64.2274,64.257,64.1755,64.1829,5000.0
2007-09-17 11:15:00,86.66,86.69,86.6,86.6,5900.0,64.2052,64.2274,64.1607,64.1607,5900.0
2007-09-17 11:20:00,86.66,86.67,86.46,86.51,5300.0,64.2052,64.2126,64.057,64.094,5300.0
2007-09-17 11:25:00,86.54,86.56,86.43,86.43,5200.0,64.1163,64.1311,64.0348,64.0348,5200.0
2007-09-17 11:30:00,86.43,86.43,86.33,86.34,5300.0,64.0348,64.0348,63.9607,63.9681,5300.0
2007-09-17 11:35:00,86.41,86.51,86.36,86.36,5600.0,64.0199,64.094,63.9829,63.9829,5600.0
2007-09-17 11:40:00,86.37,86.37,86.27,86.31,14100.0,63.9903,63.9903,63.9162,63.9459,14100.0
2007-09-17 11:45:00,86.31,86.37,86.15,86.19,19000.0,63.9459,63.9903,63.8273,63.8569,19000.0
2007-09-17 11:50:00,86.24,86.29,86.03,86.09,11100.0,63.894,63.931,63.7384,63.7829,11100.0
2007-09-17 11:55:00,86.05,86.13,85.97,86.01,7500.0,63.7532,63.8125,63.694,63.7236,7500.0
2007-09-17 12:00:00,86.07,86.12,86.05,86.1,4800.0,63.768,63.8051,63.7532,63.7903,4800.0
2007-09-17 12:05:00,86.1,86.12,86.01,86.05,7300.0,63.7903,63.8051,63.7236,63.7532,7300.0
2007-09-17 12:10:00,86.02,86.05,85.95,85.98,4800.0,63.731,63.7532,63.6791,63.7014,4800.0
2007-09-17 12:15:00,86.02,86.05,85.98,85.98,4800.0,63.731,63.7532,63.7014,63.7014,4800.0
2007-09-17 12:20:00,86.0,86.05,85.99,86.01,6500.0,63.7162,63.7532,63.7088,63.7236,6500.0
2007-09-17 12:25:00,85.97,86.16,85.97,86.16,10900.0,63.694,63.8347,63.694,63.8347,10900.0
2007-09-17 12:30:00,86.18,86.22,86.1,86.14,6900.0,63.8495,63.8792,63.7903,63.8199,6900.0
2007-09-17 12:35:00,86.14,86.28,86.13,86.22,11600.0,63.8199,63.9236,63.8125,63.8792,11600.0
2007-09-17 12:40:00,86.21,86.25,86.18,86.22,4700.0,63.8718,63.9014,63.8495,63.8792,4700.0
2007-09-17 12:45:00,86.22,86.3,86.21,86.3,14600.0,63.8792,63.9384,63.8718,63.9384,14600.0
2007-09-17 12:50:00,86.33,86.33,86.25,86.3,3600.0,63.9607,63.9607,63.9014,63.9384,3600.0
2007-09-17 12:55:00,86.3,86.36,86.26,86.36,5000.0,63.9384,63.9829,63.9088,63.9829,5000.0
2007-09-17 13:00:00,86.42,86.5,86.38,86.5,3700.0,64.0274,64.0866,63.9977,64.0866,3700.0
2007-09-17 13:05:00,86.5,86.55,86.45,86.51,4700.0,64.0866,64.1237,64.0496,64.094,4700.0
2007-09-17 13:10:00,86.51,86.51,86.41,86.42,8600.0,64.094,64.094,64.0199,64.0274,8600.0
2007-09-17 13:15:00,86.43,86.51,86.41,86.41,5100.0,64.0348,64.094,64.0199,64.0199,5100.0
2007-09-17 13:20:00,86.41,86.48,86.4,86.48,3300.0,64.0199,64.0718,64.0125,64.0718,3300.0
2007-09-17 13:25:00,86.48,86.49,86.47,86.47,2300.0,64.0718,64.0792,64.0644,64.0644,2300.0
2007-09-17 13:30:00,86.49,86.5,86.42,86.45,3600.0,64.0792,64.0866,64.0274,64.0496,3600.0
2007-09-17 13:35:00,86.43,86.45,86.39,86.42,5200.0,64.0348,64.0496,64.0051,64.0274,5200.0
2007-09-17 13:40:00,86.41,86.41,86.32,86.38,7000.0,64.0199,64.0199,63.9533,63.9977,7000.0
2007-09-17 13:45:00,86.42,86.52,86.42,86.46,6600.0,64.0274,64.1014,64.0274,64.057,6600.0
2007-09-17 13:50:00,86.45,86.45,86.37,86.42,6000.0,64.0496,64.0496,63.9903,64.0274,6000.0
2007-09-17 13:55:00,86.42,86.44,86.38,86.42,5400.0,64.0274,64.0422,63.9977,64.0274,5400.0
2007-09-17 14:00:00,86.45,86.48,86.44,86.46,7900.0,64.0496,64.0718,64.0422,64.057,7900.0
2007-09-17 14:05:00,86.45,86.46,86.4,86.4,6200.0,64.0496,64.057,64.0125,64.0125,6200.0
2007-09-17 14:10:00,86.42,86.45,86.39,86.43,7500.0,64.0274,64.0496,64.0051,64.0348,7500.0
2007-09-17 14:15:00,86.43,86.43,86.36,86.37,9200.0,64.0348,64.0348,63.9829,63.9903,9200.0
2007-09-17 14:20:00,86.36,86.38,86.3,86.38,9400.0,63.9829,63.9977,63.9384,63.9977,9400.0
2007-09-17 14:25:00,86.38,86.47,86.35,86.46,15700.0,63.9977,64.0644,63.9755,64.057,15700.0
2007-09-17 14:30:00,86.5,86.65,86.5,86.61,6600.0,64.0866,64.1978,64.0866,64.1681,6600.0
2007-09-17 14:35:00,86.61,86.73,86.61,86.73,5000.0,64.1681,64.257,64.1681,64.257,5000.0
2007-09-17 14:40:00,86.73,86.82,86.72,86.73,7700.0,64.257,64.3237,64.2496,64.257,7700.0
2007-09-17 14:45:00,86.76,86.79,86.64,86.64,6900.0,64.2793,64.3015,64.1903,64.1903,6900.0
2007-09-17 14:50:00,86.62,86.75,86.62,86.75,4500.0,64.1755,64.2718,64.1755,64.2718,4500.0
2007-09-17 14:55:00,86.75,86.75,86.64,86.64,13100.0,64.2718,64.2718,64.1903,64.1903,13100.0
2007-09-17 15:00:00,86.65,86.7,86.65,86.65,7300.0,64.1978,64.2348,64.1978,64.1978,7300.0
2007-09-17 15:05:00,86.65,86.85,86.62,86.85,8900.0,64.1978,64.3459,64.1755,64.3459,8900.0
2007-09-17 15:10:00,86.85,86.89,86.82,86.85,19200.0,64.3459,64.3756,64.3237,64.3459,19200.0
2007-09-17 15:15:00,86.85,86.85,86.79,86.85,13400.0,64.3459,64.3459,64.3015,64.3459,13400.0
2007-09-17 15:20:00,86.83,86.85,86.8,86.85,7600.0,64.3311,64.3459,64.3089,64.3459,7600.0
2007-09-17 15:25:00,86.85,86.85,86.75,86.75,9400.0,64.3459,64.3459,64.2718,64.2718,9400.0
2007-09-17 15:30:00,86.74,86.75,86.67,86.74,6500.0,64.2644,64.2718,64.2126,64.2644,6500.0
2007-09-17 15:35:00,86.74,86.81,86.71,86.75,10800.0,64.2644,64.3163,64.2422,64.2718,10800.0
2007-09-17 15:40:00,86.76,86.8,86.7,86.73,11100.0,64.2793,64.3089,64.2348,64.257,11100.0
2007-09-17 15:45:00,86.71,86.8,86.71,86.77,9800.0,64.2422,64.3089,64.2422,64.2867,9800.0
2007-09-17 15:50:00,86.77,86.8,86.56,86.59,12700.0,64.2867,64.3089,64.1311,64.1533,12700.0
2007-09-17 15:55:00,86.59,86.59,86.44,86.47,14100.0,64.1533,64.1533,64.0422,64.0644,14100.0
2007-09-18 09:30:00,87.08,87.22,87.08,87.13,5100.0,64.5163,64.6201,64.5163,64.5534,5100.0
2007-09-18 09:35:00,87.1,87.1,86.8,86.83,3800.0,64.5312,64.5312,64.3089,64.3311,3800.0
2007-09-18 09:40:00,86.83,87.0,86.74,86.98,3800.0,64.3311,64.4571,64.2644,64.4422,3800.0
2007-09-18 09:45:00,86.99,87.0,86.86,86.87,9300.0,64.4497,64.4571,64.3533,64.3608,9300.0
2007-09-18 09:50:00,86.84,86.84,86.69,86.73,3900.0,64.3385,64.3385,64.2274,64.257,3900.0
2007-09-18 09:55:00,86.76,86.94,86.73,86.93,28800.0,64.2793,64.4126,64.257,64.4052,28800.0
2007-09-18 10:00:00,86.93,87.01,86.79,86.85,5000.0,64.4052,64.4645,64.3015,64.3459,5000.0
2007-09-18 10:05:00,86.89,86.9,86.81,86.87,3300.0,64.3756,64.383,64.3163,64.3608,3300.0
2007-09-18 10:10:00,86.87,86.9,86.85,86.86,5200.0,64.3608,64.383,64.3459,64.3533,5200.0
2007-09-18 10:15:00,86.87,86.9,86.86,86.86,1600.0,64.3608,64.383,64.3533,64.3533,1600.0
2007-09-18 10:20:00,86.89,86.99,86.87,86.99,15900.0,64.3756,64.4497,64.3608,64.4497,15900.0
2007-09-18 10:25:00,87.03,87.3,87.03,87.24,6800.0,64.4793,64.6793,64.4793,64.6349,6800.0
2007-09-18 10:30:00,87.22,87.26,87.21,87.26,7300.0,64.6201,64.6497,64.6127,64.6497,7300.0
2007-09-18 10:35:00,87.28,87.33,87.26,87.26,6100.0,64.6645,64.7016,64.6497,64.6497,6100.0
2007-09-18 10:40:00,87.26,87.26,87.19,87.19,12800.0,64.6497,64.6497,64.5978,64.5978,12800.0
2007-09-18 10:45:00,87.24,87.29,87.2,87.25,3500.0,64.6349,64.6719,64.6052,64.6423,3500.0
2007-09-18 10:50:00,87.27,87.45,87.25,87.45,7000.0,64.6571,64.7905,64.6423,64.7905,7000.0
2007-09-18 10:55:00,87.45,87.54,87.45,87.5,4700.0,64.7905,64.8571,64.7905,64.8275,4700.0
2007-09-18 11:00:00,87.47,87.49,87.33,87.38,11900.0,64.8053,64.8201,64.7016,64.7386,11900.0
2007-09-18 11:05:00,87.4,87.4,87.35,87.39,8200.0,64.7534,64.7534,64.7164,64.746,8200.0
2007-09-18 11:10:00,87.39,87.42,87.35,87.35,13300.0,64.746,64.7682,64.7164,64.7164,13300.0
2007-09-18 11:15:00,87.37,87.4,87.21,87.27,11700.0,64.7312,64.7534,64.6127,64.6571,11700.0
2007-09-18 11:20:00,87.25,87.36,87.12,87.18,13200.0,64.6423,64.7238,64.546,64.5904,13200.0
2007-09-18 11:25:00,87.12,87.21,87.09,87.15,11600.0,64.546,64.6127,64.5237,64.5682,11600.0
2007-09-18 11:30:00,87.2,87.27,87.09,87.09,8300.0,64.6052,64.6571,64.5237,64.5237,8300.0
2007-09-18 11:35:00,87.09,87.22,87.08,87.22,8900.0,64.5237,64.6201,64.5163,64.6201,8900.0
2007-09-18 11:40:00,87.22,87.23,87.0,87.07,14400.0,64.6201,64.6275,64.4571,64.5089,14400.0
2007-09-18 11:45:00,87.06,87.19,86.99,87.04,13300.0,64.5015,64.5978,64.4497,64.4867,13300.0
2007-09-18 11:50:00,87.01,87.19,87.01,87.06,13200.0,64.4645,64.5978,64.4645,64.5015,13200.0
2007-09-18 11:55:00,87.05,87.08,87.02,87.08,13400.0,64.4941,64.5163,64.4719,64.5163,13400.0
2007-09-18 12:00:00,87.08,87.19,87.08,87.11,4000.0,64.5163,64.5978,64.5163,64.5386,4000.0
2007-09-18 12:05:00,87.11,87.18,86.95,87.03,10800.0,64.5386,64.5904,64.42,64.4793,10800.0
2007-09-18 12:10:00,87.03,87.11,86.85,86.9,8600.0,64.4793,64.5386,64.3459,64.383,8600.0
2007-09-18 12:15:00,86.87,86.97,86.84,86.95,11000.0,64.3608,64.4348,64.3385,64.42,11000.0
2007-09-18 12:20:00,86.95,87.13,86.94,87.05,5200.0,64.42,64.5534,64.4126,64.4941,5200.0
2007-09-18 12:25:00,87.02,87.02,86.81,86.98,11800.0,64.4719,64.4719,64.3163,64.4422,11800.0
2007-09-18 12:30:00,86.99,87.21,86.94,87.21,2900.0,64.4497,64.6127,64.4126,64.6127,2900.0
2007-09-18 12:35:00,87.22,87.33,86.92,86.94,10900.0,64.6201,64.7016,64.3978,64.4126,10900.0
2007-09-18 12:40:00,86.91,86.92,86.83,86.9,19500.0,64.3904,64.3978,64.3311,64.383,19500.0
2007-09-18 12:45:00,86.84,87.06,86.79,87.06,8000.0,64.3385,64.5015,64.3015,64.5015,8000.0
2007-09-18 12:50:00,87.05,87.33,87.05,87.32,12300.0,64.4941,64.7016,64.4941,64.6942,12300.0
2007-09-18 12:55:00,87.31,87.39,87.3,87.32,5500.0,64.6867,64.746,64.6793,64.6942,5500.0
2007-09-18 13:00:00,87.28,87.4,87.26,87.34,9000.0,64.6645,64.7534,64.6497,64.709,9000.0
2007-09-18 13:05:00,87.37,87.47,87.29,87.29,6100.0,64.7312,64.8053,64.6719,64.6719,6100.0
2007-09-18 13:10:00,87.28,87.28,86.98,87.0,13700.0,64.6645,64.6645,64.4422,64.4571,13700.0
2007-09-18 13:15:00,87.01,87.01,86.98,87.01,2600.0,64.4645,64.4645,64.4422,64.4645,2600.0
2007-09-18 13:20:00,87.01,87.01,87.0,87.01,1400.0,64.4645,64.4645,64.4571,64.4645,1400.0
2007-09-18 13:25:00,87.01,87.01,86.96,86.99,3200.0,64.4645,64.4645,64.4274,64.4497,3200.0
2007-09-18 13:30:00,86.98,87.05,86.95,86.99,6800.0,64.4422,64.4941,64.42,64.4497,6800.0
2007-09-18 13:35:00,87.0,87.07,86.99,87.05,6800.0,64.4571,64.5089,64.4497,64.4941,6800.0
2007-09-18 13:40:00,87.08,87.08,86.99,87.02,5400.0,64.5163,64.5163,64.4497,64.4719,5400.0
2007-09-18 13:45:00,87.02,87.05,86.94,86.97,4600.0,64.4719,64.4941,64.4126,64.4348,4600.0
2007-09-18 13:50:00,87.0,87.0,86.97,86.99,5100.0,64.4571,64.4571,64.4348,64.4497,5100.0
2007-09-18 13:55:00,87.0,87.18,87.0,87.18,2000.0,64.4571,64.5904,64.4571,64.5904,2000.0
2007-09-18 14:00:00,87.15,87.28,87.15,87.26,2900.0,64.5682,64.6645,64.5682,64.6497,2900.0
2007-09-18 14:05:00,87.26,87.34,87.18,87.19,7400.0,64.6497,64.709,64.5904,64.5978,7400.0
2007-09-18 14:10:00,87.19,87.37,87.17,87.3,5900.0,64.5978,64.7312,64.583,64.6793,5900.0
2007-09-18 14:15:00,87.47,88.53,87.43,88.39,20500.0,64.8053,65.5906,64.7756,65.4869,20500.0
2007-09-18 14:20:00,88.53,88.91,87.95,88.66,17400.0,65.5906,65.8722,65.1609,65.6869,17400.0
2007-09-18 14:25:00,88.68,88.97,88.35,88.38,21200.0,65.7018,65.9166,65.4573,65.4795,21200.0
2007-09-18 14:30:00,88.39,88.71,88.39,88.71,10800.0,65.4869,65.724,65.4869,65.724,10800.0
2007-09-18 14:35:00,88.71,89.4,88.71,89.35,11400.0,65.724,66.2352,65.724,66.1981,11400.0
2007-09-18 14:40:00,89.42,89.6,89.27,89.28,11900.0,66.25,66.3834,66.1389,66.1463,11900.0
2007-09-18 14:45:00,89.3,89.41,89.21,89.24,12500.0,66.1611,66.2426,66.0944,66.1167,12500.0
2007-09-18 14:50:00,89.25,89.26,89.05,89.08,11200.0,66.1241,66.1315,65.9759,65.9981,11200.0
2007-09-18 14:55:00,89.1,89.12,89.01,89.02,10700.0,66.0129,66.0277,65.9462,65.9537,10700.0
2007-09-18 15:00:00,89.01,89.01,88.79,88.85,10100.0,65.9462,65.9462,65.7833,65.8277,10100.0
2007-09-18 15:05:00,88.86,89.1,88.77,88.82,15100.0,65.8351,66.0129,65.7684,65.8055,15100.0
2007-09-18 15:10:00,88.81,89.33,88.81,89.22,25600.0,65.7981,66.1833,65.7981,66.1018,25600.0
2007-09-18 15:15:00,89.2,89.35,89.02,89.19,14700.0,66.087,66.1981,65.9537,66.0796,14700.0
2007-09-18 15:20:00,89.19,89.28,89.17,89.25,4300.0,66.0796,66.1463,66.0648,66.1241,4300.0
2007-09-18 15:25:00,89.27,89.56,89.23,89.53,9700.0,66.1389,66.3537,66.1092,66.3315,9700.0
2007-09-18 15:30:00,89.54,89.64,89.4,89.61,14200.0,66.3389,66.413,66.2352,66.3908,14200.0
2007-09-18 15:35:00,89.62,89.64,89.36,89.52,15000.0,66.3982,66.413,66.2056,66.3241,15000.0
2007-09-18 15:40:00,89.58,89.73,89.43,89.49,11100.0,66.3686,66.4797,66.2574,66.3019,11100.0
2007-09-18 15:45:00,89.49,89.64,89.4,89.64,17500.0,66.3019,66.413,66.2352,66.413,17500.0
2007-09-18 15:50:00,89.64,89.75,89.28,89.35,19600.0,66.413,66.4945,66.1463,66.1981,19600.0
2007-09-18 15:55:00,89.38,89.63,89.31,89.58,17000.0,66.2204,66.4056,66.1685,66.3686,17000.0
2007-09-19 09:30:00,89.98,90.0,89.8,89.8,5100.0,66.6649,66.6797,66.5315,66.5315,5100.0
2007-09-19 09:35:00,89.9,89.95,89.75,89.87,3400.0,66.6056,66.6427,66.4945,66.5834,3400.0
2007-09-19 09:40:00,89.76,90.0,89.76,90.0,8900.0,66.5019,66.6797,66.5019,66.6797,8900.0
2007-09-19 09:45:00,89.99,90.5,89.99,90.43,6600.0,66.6723,67.0502,66.6723,66.9983,6600.0
2007-09-19 09:50:00,90.4,90.49,90.36,90.49,4600.0,66.9761,67.0428,66.9464,67.0428,4600.0
2007-09-19 09:55:00,90.42,90.49,90.42,90.44,5000.0,66.9909,67.0428,66.9909,67.0057,5000.0
2007-09-19 10:00:00,90.45,90.49,90.36,90.37,7300.0,67.0131,67.0428,66.9464,66.9539,7300.0
2007-09-19 10:05:00,90.36,90.39,90.29,90.38,6100.0,66.9464,66.9687,66.8946,66.9613,6100.0
2007-09-19 10:10:00,90.4,90.55,90.4,90.52,5200.0,66.9761,67.0872,66.9761,67.065,5200.0
2007-09-19 10:15:00,90.51,90.74,90.51,90.7,4200.0,67.0576,67.228,67.0576,67.1983,4200.0
2007-09-19 10:20:00,90.71,90.73,90.65,90.73,3800.0,67.2058,67.2206,67.1613,67.2206,3800.0
2007-09-19 10:25:00,90.74,91.03,90.74,90.99,9400.0,67.228,67.4428,67.228,67.4132,9400.0
2007-09-19 10:30:00,91.03,91.13,90.98,91.09,8400.0,67.4428,67.5169,67.4058,67.4873,8400.0
2007-09-19 10:35:00,91.12,91.38,91.04,91.33,16900.0,67.5095,67.7021,67.4502,67.6651,16900.0
2007-09-19 10:40:00,91.4,91.43,91.35,91.42,9100.0,67.717,67.7392,67.6799,67.7318,9100.0
2007-09-19 10:45:00,91.5,91.75,91.46,91.75,10600.0,67.7911,67.9763,67.7614,67.9763,10600.0
2007-09-19 10:50:00,91.75,91.87,91.64,91.66,10000.0,67.9763,68.0652,67.8948,67.9096,10000.0
2007-09-19 10:55:00,91.67,91.95,91.67,91.91,6200.0,67.917,68.1245,67.917,68.0948,6200.0
2007-09-19 11:00:00,91.85,92.42,91.84,92.31,22900.0,68.0504,68.4727,68.043,68.3912,22900.0
2007-09-19 11:05:00,92.29,92.32,91.99,92.0,15700.0,68.3764,68.3986,68.1541,68.1615,15700.0
2007-09-19 11:10:00,91.97,92.0,91.88,92.0,7400.0,68.1393,68.1615,68.0726,68.1615,7400.0
2007-09-19 11:15:00,91.91,92.06,91.86,91.98,12400.0,68.0948,68.2059,68.0578,68.1467,12400.0
2007-09-19 11:20:00,92.0,92.07,91.89,91.89,8000.0,68.1615,68.2134,68.08,68.08,8000.0
2007-09-19 11:25:00,91.89,91.9,91.84,91.85,4200.0,68.08,68.0874,68.043,68.0504,4200.0
2007-09-19 11:30:00,91.86,91.9,91.75,91.79,9100.0,68.0578,68.0874,67.9763,68.0059,9100.0
2007-09-19 11:35:00,91.79,91.8,91.47,91.65,36900.0,68.0059,68.0133,67.7688,67.9022,36900.0
2007-09-19 11:40:00,91.58,91.67,91.46,91.47,10600.0,67.8503,67.917,67.7614,67.7688,10600.0
2007-09-19 11:45:00,91.43,91.52,91.31,91.31,10500.0,67.7392,67.8059,67.6503,67.6503,10500.0
2007-09-19 11:50:00,91.37,91.37,91.14,91.32,22800.0,67.6947,67.6947,67.5243,67.6577,22800.0
2007-09-19 11:55:00,91.32,91.35,91.25,91.29,7300.0,67.6577,67.6799,67.6058,67.6355,7300.0
2007-09-19 12:00:00,91.29,91.3,91.17,91.19,8000.0,67.6355,67.6429,67.5466,67.5614,8000.0
2007-09-19 12:05:00,91.23,91.23,91.09,91.13,17400.0,67.591,67.591,67.4873,67.5169,17400.0
2007-09-19 12:10:00,91.13,91.13,90.82,90.95,7500.0,67.5169,67.5169,67.2873,67.3836,7500.0
2007-09-19 12:15:00,90.95,91.19,90.94,91.08,9300.0,67.3836,67.5614,67.3762,67.4799,9300.0
2007-09-19 12:20:00,91.04,91.06,90.8,90.86,20500.0,67.4502,67.4651,67.2724,67.3169,20500.0
2007-09-19 12:25:00,90.89,91.07,90.89,91.07,8300.0,67.3391,67.4725,67.3391,67.4725,8300.0
2007-09-19 12:30:00,91.04,91.13,90.89,90.89,6200.0,67.4502,67.5169,67.3391,67.3391,6200.0
2007-09-19 12:35:00,90.96,91.05,90.96,91.05,2400.0,67.391,67.4577,67.391,67.4577,2400.0
2007-09-19 12:40:00,91.0,91.1,90.98,91.1,2700.0,67.4206,67.4947,67.4058,67.4947,2700.0
2007-09-19 12:45:00,91.03,91.31,91.03,91.31,4500.0,67.4428,67.6503,67.4428,67.6503,4500.0
2007-09-19 12:50:00,91.27,91.3,91.19,91.22,2600.0,67.6206,67.6429,67.5614,67.5836,2600.0
2007-09-19 12:55:00,91.19,91.36,91.19,91.35,2100.0,67.5614,67.6873,67.5614,67.6799,2100.0
2007-09-19 13:00:00,91.28,91.31,91.08,91.08,4000.0,67.6281,67.6503,67.4799,67.4799,4000.0
2007-09-19 13:05:00,91.05,91.11,91.01,91.05,2700.0,67.4577,67.5021,67.428,67.4577,2700.0
2007-09-19 13:10:00,91.05,91.08,91.0,91.0,4000.0,67.4577,67.4799,67.4206,67.4206,4000.0
2007-09-19 13:15:00,91.04,91.08,90.92,91.03,3800.0,67.4502,67.4799,67.3613,67.4428,3800.0
2007-09-19 13:20:00,91.0,91.09,90.95,90.95,3600.0,67.4206,67.4873,67.3836,67.3836,3600.0
2007-09-19 13:25:00,91.0,91.06,91.0,91.03,2700.0,67.4206,67.4651,67.4206,67.4428,2700.0
2007-09-19 13:30:00,91.0,91.02,90.89,90.96,4300.0,67.4206,67.4354,67.3391,67.391,4300.0
2007-09-19 13:35:00,90.96,91.05,90.86,90.86,4300.0,67.391,67.4577,67.3169,67.3169,4300.0
2007-09-19 13:40:00,90.88,91.02,90.86,90.98,4800.0,67.3317,67.4354,67.3169,67.4058,4800.0
2007-09-19 13:45:00,91.02,91.06,90.97,91.03,3700.0,67.4354,67.4651,67.3984,67.4428,3700.0
2007-09-19 13:50:00,91.0,91.06,90.99,91.02,3900.0,67.4206,67.4651,67.4132,67.4354,3900.0
2007-09-19 13:55:00,91.0,91.07,90.98,90.98,5600.0,67.4206,67.4725,67.4058,67.4058,5600.0
2007-09-19 14:00:00,90.97,91.06,90.88,90.9,8600.0,67.3984,67.4651,67.3317,67.3465,8600.0
2007-09-19 14:05:00,90.89,90.99,90.85,90.91,8700.0,67.3391,67.4132,67.3095,67.3539,8700.0
2007-09-19 14:10:00,90.94,90.96,90.74,90.88,8800.0,67.3762,67.391,67.228,67.3317,8800.0
2007-09-19 14:15:00,90.88,90.9,90.72,90.81,12200.0,67.3317,67.3465,67.2132,67.2798,12200.0
2007-09-19 14:20:00,90.79,90.82,90.59,90.62,9100.0,67.265,67.2873,67.1168,67.1391,9100.0
2007-09-19 14:25:00,90.6,90.89,90.6,90.81,4900.0,67.1243,67.3391,67.1243,67.2798,4900.0
2007-09-19 14:30:00,90.79,90.95,90.78,90.86,8600.0,67.265,67.3836,67.2576,67.3169,8600.0
2007-09-19 14:35:00,90.84,90.84,90.71,90.71,3100.0,67.3021,67.3021,67.2058,67.2058,3100.0
2007-09-19 14:40:00,90.72,90.88,90.64,90.85,6300.0,67.2132,67.3317,67.1539,67.3095,6300.0
2007-09-19 14:45:00,90.87,90.89,90.73,90.76,4600.0,67.3243,67.3391,67.2206,67.2428,4600.0
2007-09-19 14:50:00,90.83,91.03,90.83,91.03,7400.0,67.2947,67.4428,67.2947,67.4428,7400.0
2007-09-19 14:55:00,91.0,91.17,90.95,91.02,7400.0,67.4206,67.5466,67.3836,67.4354,7400.0
2007-09-19 15:00:00,90.97,91.0,90.84,90.97,5400.0,67.3984,67.4206,67.3021,67.3984,5400.0
2007-09-19 15:05:00,91.0,91.17,90.96,91.11,6700.0,67.4206,67.5466,67.391,67.5021,6700.0
2007-09-19 15:10:00,91.09,91.22,90.92,91.22,6400.0,67.4873,67.5836,67.3613,67.5836,6400.0
2007-09-19 15:15:00,91.23,91.35,91.22,91.28,6700.0,67.591,67.6799,67.5836,67.6281,6700.0
2007-09-19 15:20:00,91.25,91.28,91.08,91.13,5500.0,67.6058,67.6281,67.4799,67.5169,5500.0
2007-09-19 15:25:00,91.12,91.29,91.12,91.2,7900.0,67.5095,67.6355,67.5095,67.5688,7900.0
2007-09-19 15:30:00,91.21,91.21,91.14,91.19,4600.0,67.5762,67.5762,67.5243,67.5614,4600.0
2007-09-19 15:35:00,91.2,91.2,90.97,91.02,7400.0,67.5688,67.5688,67.3984,67.4354,7400.0
2007-09-19 15:40:00,90.97,91.1,90.97,91.08,7700.0,67.3984,67.4947,67.3984,67.4799,7700.0
2007-09-19 15:45:00,91.1,91.1,90.84,90.85,9000.0,67.4947,67.4947,67.3021,67.3095,9000.0
2007-09-19 15:50:00,90.85,90.96,90.77,90.93,14700.0,67.3095,67.391,67.2502,67.3687,14700.0
2007-09-19 15:55:00,90.94,91.11,90.89,90.94,16700.0,67.3762,67.5021,67.3391,67.3762,16700.0
2007-09-20 09:30:00,91.09,91.24,91.06,91.12,3000.0,67.4873,67.5984,67.4651,67.5095,3000.0
2007-09-20 09:35:00,91.01,91.01,90.67,90.67,5200.0,67.428,67.428,67.1761,67.1761,5200.0
2007-09-20 09:40:00,90.6,90.7,90.45,90.58,4400.0,67.1243,67.1983,67.0131,67.1094,4400.0
2007-09-20 09:45:00,90.63,90.7,90.52,90.69,5000.0,67.1465,67.1983,67.065,67.1909,5000.0
2007-09-20 09:50:00,90.7,90.7,90.59,90.64,12000.0,67.1983,67.1983,67.1168,67.1539,12000.0
2007-09-20 09:55:00,90.66,90.7,90.57,90.57,3700.0,67.1687,67.1983,67.102,67.102,3700.0
2007-09-20 10:00:00,90.56,90.7,90.5,90.68,4200.0,67.0946,67.1983,67.0502,67.1835,4200.0
2007-09-20 10:05:00,90.67,90.69,90.51,90.66,4200.0,67.1761,67.1909,67.0576,67.1687,4200.0
2007-09-20 10:10:00,90.63,90.66,90.51,90.56,4000.0,67.1465,67.1687,67.0576,67.0946,4000.0
2007-09-20 10:15:00,90.56,90.61,90.21,90.22,6200.0,67.0946,67.1317,66.8353,66.8427,6200.0
2007-09-20 10:20:00,90.25,90.48,90.17,90.44,5100.0,66.8649,67.0353,66.8057,67.0057,5100.0
2007-09-20 10:25:00,90.43,90.59,90.43,90.57,2700.0,66.9983,67.1168,66.9983,67.102,2700.0
2007-09-20 10:30:00,90.54,90.58,90.39,90.45,3700.0,67.0798,67.1094,66.9687,67.0131,3700.0
2007-09-20 10:35:00,90.47,90.56,90.27,90.27,12800.0,67.0279,67.0946,66.8798,66.8798,12800.0
2007-09-20 10:40:00,90.33,90.37,90.3,90.36,2200.0,66.9242,66.9539,66.902,66.9464,2200.0
2007-09-20 10:45:00,90.31,90.36,90.2,90.3,2400.0,66.9094,66.9464,66.8279,66.902,2400.0
2007-09-20 10:50:00,90.33,90.4,90.33,90.36,4400.0,66.9242,66.9761,66.9242,66.9464,4400.0
2007-09-20 10:55:00,90.36,90.38,90.21,90.21,5700.0,66.9464,66.9613,66.8353,66.8353,5700.0
2007-09-20 11:00:00,90.23,90.25,90.21,90.21,3200.0,66.8501,66.8649,66.8353,66.8353,3200.0
2007-09-20 11:05:00,90.23,90.33,90.2,90.3,7500.0,66.8501,66.9242,66.8279,66.902,7500.0
2007-09-20 11:10:00,90.29,90.34,90.15,90.17,5600.0,66.8946,66.9316,66.7909,66.8057,5600.0
2007-09-20 11:15:00,90.2,90.24,90.16,90.19,2800.0,66.8279,66.8575,66.7983,66.8205,2800.0
2007-09-20 11:20:00,90.19,90.22,90.16,90.19,3700.0,66.8205,66.8427,66.7983,66.8205,3700.0
2007-09-20 11:25:00,90.16,90.21,90.07,90.16,6200.0,66.7983,66.8353,66.7316,66.7983,6200.0
2007-09-20 11:30:00,90.19,90.22,90.15,90.18,4300.0,66.8205,66.8427,66.7909,66.8131,4300.0
2007-09-20 11:35:00,90.16,90.17,90.12,90.14,4000.0,66.7983,66.8057,66.7686,66.7834,4000.0
2007-09-20 11:40:00,90.14,90.19,90.13,90.17,1900.0,66.7834,66.8205,66.776,66.8057,1900.0
2007-09-20 11:45:00,90.17,90.19,90.13,90.14,3300.0,66.8057,66.8205,66.776,66.7834,3300.0
2007-09-20 11:50:00,90.14,90.27,90.13,90.23,7400.0,66.7834,66.8798,66.776,66.8501,7400.0
2007-09-20 11:55:00,90.25,90.44,90.25,90.44,7400.0,66.8649,67.0057,66.8649,67.0057,7400.0
2007-09-20 12:00:00,90.46,90.83,90.46,90.82,12500.0,67.0205,67.2947,67.0205,67.2873,12500.0
2007-09-20 12:05:00,90.76,91.02,90.73,91.01,13000.0,67.2428,67.4354,67.2206,67.428,13000.0
2007-09-20 12:10:00,91.06,91.25,91.05,91.24,14800.0,67.4651,67.6058,67.4577,67.5984,14800.0
2007-09-20 12:15:00,91.23,91.4,91.11,91.39,17900.0,67.591,67.717,67.5021,67.7096,17900.0
2007-09-20 12:20:00,91.38,91.39,91.31,91.36,6400.0,67.7021,67.7096,67.6503,67.6873,6400.0
2007-09-20 12:25:00,91.37,91.45,91.08,91.08,8700.0,67.6947,67.754,67.4799,67.4799,8700.0
2007-09-20 12:30:00,91.06,91.08,90.93,90.94,5800.0,67.4651,67.4799,67.3687,67.3762,5800.0
2007-09-20 12:35:00,90.94,90.96,90.91,90.92,1800.0,67.3762,67.391,67.3539,67.3613,1800.0
2007-09-20 12:40:00,90.91,91.0,90.91,90.94,3800.0,67.3539,67.4206,67.3539,67.3762,3800.0
2007-09-20 12:45:00,90.98,91.02,90.93,90.99,4300.0,67.4058,67.4354,67.3687,67.4132,4300.0
2007-09-20 12:50:00,90.97,91.05,90.96,91.02,2700.0,67.3984,67.4577,67.391,67.4354,2700.0
2007-09-20 12:55:00,91.01,91.04,91.0,91.0,1700.0,67.428,67.4502,67.4206,67.4206,1700.0
2007-09-20 13:00:00,91.02,91.04,91.0,91.0,3500.0,67.4354,67.4502,67.4206,67.4206,3500.0
2007-09-20 13:05:00,91.02,91.05,91.0,91.02,3100.0,67.4354,67.4577,67.4206,67.4354,3100.0
2007-09-20 13:10:00,91.05,91.14,91.02,91.13,4300.0,67.4577,67.5243,67.4354,67.5169,4300.0
2007-09-20 13:15:00,91.15,91.2,91.14,91.2,4300.0,67.5317,67.5688,67.5243,67.5688,4300.0
2007-09-20 13:20:00,91.21,91.22,91.13,91.17,5600.0,67.5762,67.5836,67.5169,67.5466,5600.0
2007-09-20 13:25:00,91.17,91.17,91.1,91.11,2900.0,67.5466,67.5466,67.4947,67.5021,2900.0
2007-09-20 13:30:00,91.14,91.21,91.14,91.2,5200.0,67.5243,67.5762,67.5243,67.5688,5200.0
2007-09-20 13:35:00,91.22,91.24,91.12,91.22,6300.0,67.5836,67.5984,67.5095,67.5836,6300.0
2007-09-20 13:40:00,91.22,91.25,91.17,91.24,4200.0,67.5836,67.6058,67.5466,67.5984,4200.0
2007-09-20 13:45:00,91.25,91.42,91.25,91.34,8100.0,67.6058,67.7318,67.6058,67.6725,8100.0
2007-09-20 13:50:00,91.34,91.34,91.28,91.28,3800.0,67.6725,67.6725,67.6281,67.6281,3800.0
2007-09-20 13:55:00,91.29,91.37,91.22,91.34,4000.0,67.6355,67.6947,67.5836,67.6725,4000.0
2007-09-20 14:00:00,91.41,91.45,91.38,91.44,3700.0,67.7244,67.754,67.7021,67.7466,3700.0
2007-09-20 14:05:00,91.44,91.44,91.33,91.33,9200.0,67.7466,67.7466,67.6651,67.6651,9200.0
2007-09-20 14:10:00,91.37,91.54,91.37,91.48,9300.0,67.6947,67.8207,67.6947,67.7762,9300.0
2007-09-20 14:15:00,91.47,91.55,91.44,91.49,8800.0,67.7688,67.8281,67.7466,67.7836,8800.0
2007-09-20 14:20:00,91.5,91.5,91.3,91.33,10200.0,67.7911,67.7911,67.6429,67.6651,10200.0
2007-09-20 14:25:00,91.3,91.3,91.12,91.28,7800.0,67.6429,67.6429,67.5095,67.6281,7800.0
2007-09-20 14:30:00,91.26,91.29,91.2,91.22,4400.0,67.6132,67.6355,67.5688,67.5836,4400.0
2007-09-20 14:35:00,91.21,91.36,91.12,91.3,8800.0,67.5762,67.6873,67.5095,67.6429,8800.0
2007-09-20 14:40:00,91.33,91.38,91.13,91.18,17700.0,67.6651,67.7021,67.5169,67.554,17700.0
2007-09-20 14:45:00,91.16,91.16,90.96,90.96,5900.0,67.5392,67.5392,67.391,67.391,5900.0
2007-09-20 14:50:00,90.96,91.12,90.95,91.06,6300.0,67.391,67.5095,67.3836,67.4651,6300.0
2007-09-20 14:55:00,91.07,91.07,90.93,90.93,11000.0,67.4725,67.4725,67.3687,67.3687,11000.0
2007-09-20 15:00:00,90.93,90.95,90.74,90.8,13400.0,67.3687,67.3836,67.228,67.2724,13400.0
2007-09-20 15:05:00,90.82,90.82,90.66,90.73,11900.0,67.2873,67.2873,67.1687,67.2206,11900.0
2007-09-20 15:10:00,90.72,91.07,90.72,90.96,20100.0,67.2132,67.4725,67.2132,67.391,20100.0
2007-09-20 15:15:00,90.96,91.07,90.96,91.07,8500.0,67.391,67.4725,67.391,67.4725,8500.0
2007-09-20 15:20:00,91.1,91.13,90.87,90.98,12800.0,67.4947,67.5169,67.3243,67.4058,12800.0
2007-09-20 15:25:00,91.01,91.01,90.83,90.86,9400.0,67.428,67.428,67.2947,67.3169,9400.0
2007-09-20 15:30:00,90.86,90.95,90.75,90.82,16200.0,67.3169,67.3836,67.2354,67.2873,16200.0
2007-09-20 15:35:00,90.8,90.92,90.77,90.92,9400.0,67.2724,67.3613,67.2502,67.3613,9400.0
2007-09-20 15:40:00,90.92,91.12,90.88,90.95,21900.0,67.3613,67.5095,67.3317,67.3836,21900.0
2007-09-20 15:45:00,90.98,91.06,90.95,91.02,13100.0,67.4058,67.4651,67.3836,67.4354,13100.0
2007-09-20 15:50:00,91.02,91.25,90.91,90.91,263200.0,67.4354,67.6058,67.3539,67.3539,263200.0
2007-09-20 15:55:00,90.94,90.97,90.69,90.69,28300.0,67.3762,67.3984,67.1909,67.1909,28300.0
2007-09-21 09:30:00,91.65,91.65,91.2,91.33,117200.0,67.9022,67.9022,67.5688,67.6651,117200.0
2007-09-21 09:35:00,91.26,91.65,91.26,91.59,2800.0,67.6132,67.9022,67.6132,67.8577,2800.0
2007-09-21 09:40:00,91.63,91.67,91.43,91.43,4000.0,67.8874,67.917,67.7392,67.7392,4000.0
2007-09-21 09:45:00,91.43,91.56,91.41,91.56,1400.0,67.7392,67.8355,67.7244,67.8355,1400.0
2007-09-21 09:50:00,91.54,91.78,91.54,91.78,3600.0,67.8207,67.9985,67.8207,67.9985,3600.0
2007-09-21 09:55:00,91.8,91.9,91.78,91.88,2900.0,68.0133,68.0874,67.9985,68.0726,2900.0
2007-09-21 10:00:00,91.88,91.94,91.86,91.9,2800.0,68.0726,68.117,68.0578,68.0874,2800.0
2007-09-21 10:05:00,91.93,91.99,91.88,91.9,7500.0,68.1096,68.1541,68.0726,68.0874,7500.0
2007-09-21 10:10:00,91.88,91.89,91.72,91.75,4600.0,68.0726,68.08,67.954,67.9763,4600.0
2007-09-21 10:15:00,91.76,91.76,91.64,91.64,2800.0,67.9837,67.9837,67.8948,67.8948,2800.0
2007-09-21 10:20:00,91.65,91.75,91.64,91.72,2100.0,67.9022,67.9763,67.8948,67.954,2100.0
2007-09-21 10:25:00,91.71,91.74,91.51,91.51,3500.0,67.9466,67.9689,67.7985,67.7985,3500.0
2007-09-21 10:30:00,91.51,91.51,91.45,91.49,2800.0,67.7985,67.7985,67.754,67.7836,2800.0
2007-09-21 10:35:00,91.48,91.5,91.46,91.5,1600.0,67.7762,67.7911,67.7614,67.7911,1600.0
2007-09-21 10:40:00,91.45,91.5,91.44,91.45,3200.0,67.754,67.7911,67.7466,67.754,3200.0
2007-09-21 10:45:00,91.44,91.46,91.37,91.41,4700.0,67.7466,67.7614,67.6947,67.7244,4700.0
2007-09-21 10:50:00,91.38,91.43,91.36,91.43,1800.0,67.7021,67.7392,67.6873,67.7392,1800.0
2007-09-21 10:55:00,91.43,91.5,91.42,91.5,2800.0,67.7392,67.7911,67.7318,67.7911,2800.0
2007-09-21 11:00:00,91.51,91.69,91.51,91.69,2600.0,67.7985,67.9318,67.7985,67.9318,2600.0
2007-09-21 11:05:00,91.71,91.86,91.71,91.85,3600.0,67.9466,68.0578,67.9466,68.0504,3600.0
2007-09-21 11:10:00,91.82,91.89,91.82,91.86,3000.0,68.0281,68.08,68.0281,68.0578,3000.0
2007-09-21 11:15:00,91.85,91.88,91.79,91.82,2300.0,68.0504,68.0726,68.0059,68.0281,2300.0
2007-09-21 11:20:00,91.83,91.9,91.79,91.81,3500.0,68.0355,68.0874,68.0059,68.0207,3500.0
2007-09-21 11:25:00,91.86,91.92,91.83,91.92,1700.0,68.0578,68.1022,68.0355,68.1022,1700.0
2007-09-21 11:30:00,91.94,91.96,91.92,91.96,1700.0,68.117,68.1319,68.1022,68.1319,1700.0
2007-09-21 11:35:00,91.96,91.98,91.95,91.97,900.0,68.1319,68.1467,68.1245,68.1393,900.0
2007-09-21 11:40:00,91.96,92.12,91.96,92.12,6000.0,68.1319,68.2504,68.1319,68.2504,6000.0
2007-09-21 11:45:00,92.09,92.12,92.07,92.1,2500.0,68.2282,68.2504,68.2134,68.2356,2500.0
2007-09-21 11:50:00,92.11,92.13,92.06,92.13,3400.0,68.243,68.2578,68.2059,68.2578,3400.0
2007-09-21 11:55:00,92.13,92.13,92.08,92.13,600.0,68.2578,68.2578,68.2208,68.2578,600.0
2007-09-21 12:00:00,92.07,92.13,92.04,92.04,2000.0,68.2134,68.2578,68.1911,68.1911,2000.0
2007-09-21 12:05:00,92.04,92.1,92.03,92.03,3700.0,68.1911,68.2356,68.1837,68.1837,3700.0
2007-09-21 12:10:00,92.06,92.06,91.98,91.98,1600.0,68.2059,68.2059,68.1467,68.1467,1600.0
2007-09-21 12:15:00,91.97,91.98,91.93,91.93,2500.0,68.1393,68.1467,68.1096,68.1096,2500.0
2007-09-21 12:20:00,91.94,91.97,91.91,91.94,2300.0,68.117,68.1393,68.0948,68.117,2300.0
2007-09-21 12:25:00,91.92,91.99,91.91,91.97,3000.0,68.1022,68.1541,68.0948,68.1393,3000.0
2007-09-21 12:30:00,91.97,92.14,91.97,92.1,4900.0,68.1393,68.2652,68.1393,68.2356,4900.0
2007-09-21 12:35:00,92.11,92.11,92.04,92.05,2600.0,68.243,68.243,68.1911,68.1985,2600.0
2007-09-21 12:40:00,92.02,92.04,91.99,92.04,2100.0,68.1763,68.1911,68.1541,68.1911,2100.0
2007-09-21 12:45:00,92.05,92.05,92.05,92.05,600.0,68.1985,68.1985,68.1985,68.1985,600.0
2007-09-21 12:50:00,92.01,92.02,91.92,91.94,3000.0,68.1689,68.1763,68.1022,68.117,3000.0
2007-09-21 12:55:00,91.92,91.95,91.91,91.95,1400.0,68.1022,68.1245,68.0948,68.1245,1400.0
2007-09-21 13:00:00,91.95,91.95,91.9,91.95,1500.0,68.1245,68.1245,68.0874,68.1245,1500.0
2007-09-21 13:05:00,91.94,91.94,91.88,91.88,2300.0,68.117,68.117,68.0726,68.0726,2300.0
2007-09-21 13:10:00,91.88,91.9,91.88,91.9,1900.0,68.0726,68.0874,68.0726,68.0874,1900.0
2007-09-21 13:15:00,91.9,91.9,91.87,91.88,2100.0,68.0874,68.0874,68.0652,68.0726,2100.0
2007-09-21 13:20:00,91.87,91.89,91.85,91.85,3500.0,68.0652,68.08,68.0504,68.0504,3500.0
2007-09-21 13:25:00,91.84,91.87,91.81,91.84,4400.0,68.043,68.0652,68.0207,68.043,4400.0
2007-09-21 13:30:00,91.84,91.87,91.79,91.79,2600.0,68.043,68.0652,68.0059,68.0059,2600.0
2007-09-21 13:35:00,91.79,91.79,91.7,91.7,3600.0,68.0059,68.0059,67.9392,67.9392,3600.0
2007-09-21 13:40:00,91.72,91.72,91.63,91.63,2200.0,67.954,67.954,67.8874,67.8874,2200.0
2007-09-21 13:45:00,91.64,91.66,91.6,91.63,6800.0,67.8948,67.9096,67.8651,67.8874,6800.0
2007-09-21 13:50:00,91.61,91.62,91.56,91.6,3100.0,67.8726,67.88,67.8355,67.8651,3100.0
2007-09-21 13:55:00,91.57,91.61,90.69,91.51,7400.0,67.8429,67.8726,67.1909,67.7985,7400.0
2007-09-21 14:00:00,91.49,91.53,91.48,91.53,3700.0,67.7836,67.8133,67.7762,67.8133,3700.0
2007-09-21 14:05:00,91.56,91.56,91.52,91.54,3000.0,67.8355,67.8355,67.8059,67.8207,3000.0
2007-09-21 14:10:00,91.53,91.53,91.42,91.43,4800.0,67.8133,67.8133,67.7318,67.7392,4800.0
2007-09-21 14:15:00,91.43,91.5,91.42,91.46,5300.0,67.7392,67.7911,67.7318,67.7614,5300.0
2007-09-21 14:20:00,91.46,91.46,91.42,91.42,1800.0,67.7614,67.7614,67.7318,67.7318,1800.0
2007-09-21 14:25:00,91.42,91.45,91.41,91.42,2300.0,67.7318,67.754,67.7244,67.7318,2300.0
2007-09-21 14:30:00,91.46,91.54,91.46,91.54,2700.0,67.7614,67.8207,67.7614,67.8207,2700.0
2007-09-21 14:35:00,91.53,91.53,91.47,91.48,2800.0,67.8133,67.8133,67.7688,67.7762,2800.0
2007-09-21 14:40:00,91.47,91.47,91.33,91.38,6300.0,67.7688,67.7688,67.6651,67.7021,6300.0
2007-09-21 14:45:00,91.41,91.63,91.39,91.5,6900.0,67.7244,67.8874,67.7096,67.7911,6900.0
2007-09-21 14:50:00,91.5,91.5,91.4,91.46,3100.0,67.7911,67.7911,67.717,67.7614,3100.0
2007-09-21 14:55:00,91.44,91.46,91.41,91.46,2500.0,67.7466,67.7614,67.7244,67.7614,2500.0
2007-09-21 15:00:00,91.4,91.49,91.38,91.49,4200.0,67.717,67.7836,67.7021,67.7836,4200.0
2007-09-21 15:05:00,91.49,91.54,91.41,91.49,3600.0,67.7836,67.8207,67.7244,67.7836,3600.0
2007-09-21 15:10:00,91.5,91.54,91.47,91.54,2500.0,67.7911,67.8207,67.7688,67.8207,2500.0
2007-09-21 15:15:00,91.55,91.56,91.48,91.48,3700.0,67.8281,67.8355,67.7762,67.7762,3700.0
2007-09-21 15:20:00,91.47,91.54,91.42,91.46,4300.0,67.7688,67.8207,67.7318,67.7614,4300.0
2007-09-21 15:25:00,91.49,91.54,91.39,91.39,3400.0,67.7836,67.8207,67.7096,67.7096,3400.0
2007-09-21 15:30:00,91.44,91.44,91.38,91.38,2500.0,67.7466,67.7466,67.7021,67.7021,2500.0
2007-09-21 15:35:00,91.38,91.41,91.32,91.38,11000.0,67.7021,67.7244,67.6577,67.7021,11000.0
2007-09-21 15:40:00,91.38,91.49,91.37,91.41,4300.0,67.7021,67.7836,67.6947,67.7244,4300.0
2007-09-21 15:45:00,91.42,91.47,91.16,91.23,9000.0,67.7318,67.7688,67.5392,67.591,9000.0
2007-09-21 15:50:00,91.23,91.28,91.18,91.23,5300.0,67.591,67.6281,67.554,67.591,5300.0
2007-09-21 15:55:00,91.25,91.26,91.16,91.16,6600.0,67.6058,67.6132,67.5392,67.5392,6600.0
2007-09-24 09:30:00,91.08,91.26,91.08,91.24,1800.0,67.4799,67.6132,67.4799,67.5984,1800.0
2007-09-24 09:35:00,91.12,91.14,90.95,91.08,3800.0,67.5095,67.5243,67.3836,67.4799,3800.0
2007-09-24 09:40:00,91.03,91.21,91.0,91.14,2500.0,67.4428,67.5762,67.4206,67.5243,2500.0
2007-09-24 09:45:00,91.14,91.17,91.07,91.1,2400.0,67.5243,67.5466,67.4725,67.4947,2400.0
2007-09-24 09:50:00,91.1,91.11,90.85,90.85,6800.0,67.4947,67.5021,67.3095,67.3095,6800.0
2007-09-24 09:55:00,90.84,90.98,90.83,90.9,3200.0,67.3021,67.4058,67.2947,67.3465,3200.0
2007-09-24 10:00:00,90.91,91.05,90.89,91.05,2100.0,67.3539,67.4577,67.3391,67.4577,2100.0
2007-09-24 10:05:00,91.05,91.15,91.04,91.08,3600.0,67.4577,67.5317,67.4502,67.4799,3600.0
2007-09-24 10:10:00,91.13,91.17,91.13,91.14,3000.0,67.5169,67.5466,67.5169,67.5243,3000.0
2007-09-24 10:15:00,91.19,91.47,91.18,91.34,5400.0,67.5614,67.7688,67.554,67.6725,5400.0
2007-09-24 10:20:00,91.39,91.56,91.33,91.56,4600.0,67.7096,67.8355,67.6651,67.8355,4600.0
2007-09-24 10:25:00,91.57,91.96,91.57,91.9,9600.0,67.8429,68.1319,67.8429,68.0874,9600.0
2007-09-24 10:30:00,91.97,91.98,91.66,91.73,5700.0,68.1393,68.1467,67.9096,67.9615,5700.0
2007-09-24 10:35:00,91.78,91.82,91.62,91.62,5300.0,67.9985,68.0281,67.88,67.88,5300.0
2007-09-24 10:40:00,91.62,91.64,91.59,91.62,1600.0,67.88,67.8948,67.8577,67.88,1600.0
2007-09-24 10:45:00,91.65,91.73,91.65,91.67,4500.0,67.9022,67.9615,67.9022,67.917,4500.0
2007-09-24 10:50:00,91.67,91.67,91.57,91.57,1700.0,67.917,67.917,67.8429,67.8429,1700.0
2007-09-24 10:55:00,91.59,91.65,91.58,91.65,1500.0,67.8577,67.9022,67.8503,67.9022,1500.0
2007-09-24 11:00:00,91.64,91.64,91.53,91.53,7100.0,67.8948,67.8948,67.8133,67.8133,7100.0
2007-09-24 11:05:00,91.52,91.55,91.49,91.53,2400.0,67.8059,67.8281,67.7836,67.8133,2400.0
2007-09-24 11:10:00,91.52,91.53,91.51,91.53,1400.0,67.8059,67.8133,67.7985,67.8133,1400.0
2007-09-24 11:15:00,91.54,91.55,91.51,91.55,4200.0,67.8207,67.8281,67.7985,67.8281,4200.0
2007-09-24 11:20:00,91.58,91.6,91.55,91.59,5700.0,67.8503,67.8651,67.8281,67.8577,5700.0
2007-09-24 11:25:00,91.58,91.58,91.45,91.45,3800.0,67.8503,67.8503,67.754,67.754,3800.0
2007-09-24 11:30:00,91.47,91.55,91.47,91.54,3000.0,67.7688,67.8281,67.7688,67.8207,3000.0
2007-09-24 11:35:00,91.54,91.54,91.52,91.53,1900.0,67.8207,67.8207,67.8059,67.8133,1900.0
2007-09-24 11:40:00,91.53,91.57,91.49,91.54,3900.0,67.8133,67.8429,67.7836,67.8207,3900.0
2007-09-24 11:45:00,91.55,91.58,91.54,91.54,1700.0,67.8281,67.8503,67.8207,67.8207,1700.0
2007-09-24 11:50:00,91.59,91.72,91.59,91.68,7700.0,67.8577,67.954,67.8577,67.9244,7700.0
2007-09-24 11:55:00,91.68,91.68,91.61,91.64,3300.0,67.9244,67.9244,67.8726,67.8948,3300.0
2007-09-24 12:00:00,91.66,91.68,91.61,91.65,2700.0,67.9096,67.9244,67.8726,67.9022,2700.0
2007-09-24 12:05:00,91.66,91.76,91.63,91.74,6200.0,67.9096,67.9837,67.8874,67.9689,6200.0
2007-09-24 12:10:00,91.74,91.8,91.73,91.8,4000.0,67.9689,68.0133,67.9615,68.0133,4000.0
2007-09-24 12:15:00,91.8,91.8,91.73,91.73,2900.0,68.0133,68.0133,67.9615,67.9615,2900.0
2007-09-24 12:20:00,91.74,91.74,91.69,91.72,2900.0,67.9689,67.9689,67.9318,67.954,2900.0
2007-09-24 12:25:00,91.72,91.89,91.72,91.89,4400.0,67.954,68.08,67.954,68.08,4400.0
2007-09-24 12:30:00,91.89,91.93,91.73,91.76,6100.0,68.08,68.1096,67.9615,67.9837,6100.0
2007-09-24 12:35:00,91.73,91.81,91.73,91.76,3200.0,67.9615,68.0207,67.9615,67.9837,3200.0
2007-09-24 12:40:00,91.79,91.8,91.75,91.8,1900.0,68.0059,68.0133,67.9763,68.0133,1900.0
2007-09-24 12:45:00,91.78,91.8,91.78,91.8,1800.0,67.9985,68.0133,67.9985,68.0133,1800.0
2007-09-24 12:50:00,91.78,91.8,91.69,91.7,3900.0,67.9985,68.0133,67.9318,67.9392,3900.0
2007-09-24 12:55:00,91.69,91.72,91.67,91.69,2000.0,67.9318,67.954,67.917,67.9318,2000.0
2007-09-24 13:00:00,91.7,91.7,91.67,91.67,1800.0,67.9392,67.9392,67.917,67.917,1800.0
2007-09-24 13:05:00,91.68,91.68,91.58,91.58,4800.0,67.9244,67.9244,67.8503,67.8503,4800.0
2007-09-24 13:10:00,91.59,91.59,91.44,91.44,3500.0,67.8577,67.8577,67.7466,67.7466,3500.0
2007-09-24 13:15:00,91.43,91.43,91.33,91.4,3700.0,67.7392,67.7392,67.6651,67.717,3700.0
2007-09-24 13:20:00,91.4,91.4,91.22,91.22,4500.0,67.717,67.717,67.5836,67.5836,4500.0
2007-09-24 13:25:00,91.21,91.23,91.19,91.23,1500.0,67.5762,67.591,67.5614,67.591,1500.0
2007-09-24 13:30:00,91.24,91.24,91.07,91.11,4300.0,67.5984,67.5984,67.4725,67.5021,4300.0
2007-09-24 13:35:00,91.06,91.06,90.98,91.04,5500.0,67.4651,67.4651,67.4058,67.4502,5500.0
2007-09-24 13:40:00,91.04,91.07,91.03,91.03,4100.0,67.4502,67.4725,67.4428,67.4428,4100.0
2007-09-24 13:45:00,91.02,91.02,90.86,90.86,6000.0,67.4354,67.4354,67.3169,67.3169,6000.0
2007-09-24 13:50:00,90.89,90.91,90.84,90.89,2600.0,67.3391,67.3539,67.3021,67.3391,2600.0
2007-09-24 13:55:00,90.89,90.97,90.89,90.92,8000.0,67.3391,67.3984,67.3391,67.3613,8000.0
2007-09-24 14:00:00,90.98,91.01,90.95,91.01,1900.0,67.4058,67.428,67.3836,67.428,1900.0
2007-09-24 14:05:00,91.0,91.03,90.92,91.02,4900.0,67.4206,67.4428,67.3613,67.4354,4900.0
2007-09-24 14:10:00,91.03,91.05,90.96,90.96,4900.0,67.4428,67.4577,67.391,67.391,4900.0
2007-09-24 14:15:00,90.97,91.04,90.97,91.03,1800.0,67.3984,67.4502,67.3984,67.4428,1800.0
2007-09-24 14:20:00,91.05,91.06,90.91,90.93,6700.0,67.4577,67.4651,67.3539,67.3687,6700.0
2007-09-24 14:25:00,90.91,90.96,90.85,90.91,4100.0,67.3539,67.391,67.3095,67.3539,4100.0
2007-09-24 14:30:00,90.88,90.88,90.74,90.76,4500.0,67.3317,67.3317,67.228,67.2428,4500.0
2007-09-24 14:35:00,90.72,90.88,90.72,90.88,5500.0,67.2132,67.3317,67.2132,67.3317,5500.0
2007-09-24 14:40:00,90.89,90.92,90.85,90.89,3200.0,67.3391,67.3613,67.3095,67.3391,3200.0
2007-09-24 14:45:00,90.87,90.87,90.8,90.8,4600.0,67.3243,67.3243,67.2724,67.2724,4600.0
2007-09-24 14:50:00,90.8,90.83,90.78,90.81,6500.0,67.2724,67.2947,67.2576,67.2798,6500.0
2007-09-24 14:55:00,90.81,90.83,90.76,90.77,4200.0,67.2798,67.2947,67.2428,67.2502,4200.0
2007-09-24 15:00:00,90.75,90.75,90.53,90.69,10100.0,67.2354,67.2354,67.0724,67.1909,10100.0
2007-09-24 15:05:00,90.7,90.72,90.66,90.69,3800.0,67.1983,67.2132,67.1687,67.1909,3800.0
2007-09-24 15:10:00,90.7,90.72,90.6,90.63,4700.0,67.1983,67.2132,67.1243,67.1465,4700.0
2007-09-24 15:15:00,90.59,90.69,90.52,90.65,5000.0,67.1168,67.1909,67.065,67.1613,5000.0
2007-09-24 15:20:00,90.67,90.86,90.66,90.83,6500.0,67.1761,67.3169,67.1687,67.2947,6500.0
2007-09-24 15:25:00,90.83,90.93,90.78,90.93,5800.0,67.2947,67.3687,67.2576,67.3687,5800.0
2007-09-24 15:30:00,90.95,90.98,90.83,90.85,7500.0,67.3836,67.4058,67.2947,67.3095,7500.0
2007-09-24 15:35:00,90.84,90.87,90.69,90.83,9500.0,67.3021,67.3243,67.1909,67.2947,9500.0
2007-09-24 15:40:00,90.83,90.88,90.79,90.88,5600.0,67.2947,67.3317,67.265,67.3317,5600.0
2007-09-24 15:45:00,90.88,91.01,90.86,90.94,9100.0,67.3317,67.428,67.3169,67.3762,9100.0
2007-09-24 15:50:00,90.93,90.95,90.77,90.78,7700.0,67.3687,67.3836,67.2502,67.2576,7700.0
2007-09-24 15:55:00,90.75,90.76,90.62,90.76,12400.0,67.2354,67.2428,67.1391,67.2428,12400.0
2007-09-25 09:30:00,90.0,90.45,89.99,90.04,9400.0,66.6797,67.0131,66.6723,66.7094,9400.0
2007-09-25 09:35:00,90.04,90.05,89.8,89.8,8300.0,66.7094,66.7168,66.5315,66.5315,8300.0
2007-09-25 09:40:00,89.75,89.8,89.39,89.39,10800.0,66.4945,66.5315,66.2278,66.2278,10800.0
2007-09-25 09:45:00,89.43,89.67,89.4,89.64,5200.0,66.2574,66.4352,66.2352,66.413,5200.0
2007-09-25 09:50:00,89.61,89.97,89.61,89.81,4900.0,66.3908,66.6575,66.3908,66.539,4900.0
2007-09-25 09:55:00,89.81,89.81,89.64,89.69,4200.0,66.539,66.539,66.413,66.4501,4200.0
2007-09-25 10:00:00,89.71,89.98,89.64,89.97,4300.0,66.4649,66.6649,66.413,66.6575,4300.0
2007-09-25 10:05:00,89.89,90.21,89.89,90.16,7700.0,66.5982,66.8353,66.5982,66.7983,7700.0
2007-09-25 10:10:00,90.19,90.48,90.16,90.4,5500.0,66.8205,67.0353,66.7983,66.9761,5500.0
2007-09-25 10:15:00,90.36,90.36,90.1,90.13,7800.0,66.9464,66.9464,66.7538,66.776,7800.0
2007-09-25 10:20:00,90.13,90.22,90.03,90.05,3900.0,66.776,66.8427,66.702,66.7168,3900.0
2007-09-25 10:25:00,90.08,90.14,90.05,90.12,2500.0,66.739,66.7834,66.7168,66.7686,2500.0
2007-09-25 10:30:00,90.12,90.21,90.12,90.21,2100.0,66.7686,66.8353,66.7686,66.8353,2100.0
2007-09-25 10:35:00,90.24,90.36,90.24,90.29,7100.0,66.8575,66.9464,66.8575,66.8946,7100.0
2007-09-25 10:40:00,90.29,90.31,90.21,90.26,6700.0,66.8946,66.9094,66.8353,66.8724,6700.0
2007-09-25 10:45:00,90.28,90.28,90.2,90.2,4200.0,66.8872,66.8872,66.8279,66.8279,4200.0
2007-09-25 10:50:00,90.22,90.22,90.16,90.16,2200.0,66.8427,66.8427,66.7983,66.7983,2200.0
2007-09-25 10:55:00,90.15,90.17,90.06,90.08,3300.0,66.7909,66.8057,66.7242,66.739,3300.0
2007-09-25 11:00:00,90.08,90.16,90.08,90.16,1900.0,66.739,66.7983,66.739,66.7983,1900.0
2007-09-25 11:05:00,90.16,90.32,90.11,90.19,5900.0,66.7983,66.9168,66.7612,66.8205,5900.0
2007-09-25 11:10:00,90.2,90.23,90.04,90.04,5700.0,66.8279,66.8501,66.7094,66.7094,5700.0
2007-09-25 11:15:00,90.04,90.04,89.95,89.96,3100.0,66.7094,66.7094,66.6427,66.6501,3100.0
2007-09-25 11:20:00,89.95,89.95,89.84,89.88,6200.0,66.6427,66.6427,66.5612,66.5908,6200.0
2007-09-25 11:25:00,89.85,89.9,89.76,89.83,4000.0,66.5686,66.6056,66.5019,66.5538,4000.0
2007-09-25 11:30:00,89.81,89.87,89.8,89.83,1300.0,66.539,66.5834,66.5315,66.5538,1300.0
2007-09-25 11:35:00,89.86,89.9,89.76,89.8,4100.0,66.576,66.6056,66.5019,66.5315,4100.0
2007-09-25 11:40:00,89.79,89.81,89.76,89.81,2600.0,66.5241,66.539,66.5019,66.539,2600.0
2007-09-25 11:45:00,89.77,89.81,89.75,89.81,2300.0,66.5093,66.539,66.4945,66.539,2300.0
2007-09-25 11:50:00,89.77,89.88,89.77,89.88,1400.0,66.5093,66.5908,66.5093,66.5908,1400.0
2007-09-25 11:55:00,89.83,90.05,89.79,90.05,2300.0,66.5538,66.7168,66.5241,66.7168,2300.0
2007-09-25 12:00:00,90.02,90.03,89.85,89.85,6100.0,66.6945,66.702,66.5686,66.5686,6100.0
2007-09-25 12:05:00,89.85,89.93,89.79,89.86,3200.0,66.5686,66.6279,66.5241,66.576,3200.0
2007-09-25 12:10:00,89.86,89.86,89.76,89.79,5000.0,66.576,66.576,66.5019,66.5241,5000.0
2007-09-25 12:15:00,89.78,89.85,89.76,89.82,3700.0,66.5167,66.5686,66.5019,66.5464,3700.0
2007-09-25 12:20:00,89.85,89.89,89.84,89.88,1300.0,66.5686,66.5982,66.5612,66.5908,1300.0
2007-09-25 12:25:00,89.88,89.9,89.74,89.78,15900.0,66.5908,66.6056,66.4871,66.5167,15900.0
2007-09-25 12:30:00,89.76,89.78,89.71,89.77,2600.0,66.5019,66.5167,66.4649,66.5093,2600.0
2007-09-25 12:35:00,89.76,89.77,89.71,89.72,1800.0,66.5019,66.5093,66.4649,66.4723,1800.0
2007-09-25 12:40:00,89.72,89.76,89.72,89.76,800.0,66.4723,66.5019,66.4723,66.5019,800.0
2007-09-25 12:45:00,89.76,89.98,89.76,89.9,11100.0,66.5019,66.6649,66.5019,66.6056,11100.0
2007-09-25 12:50:00,89.89,89.96,89.88,89.96,900.0,66.5982,66.6501,66.5908,66.6501,900.0
2007-09-25 12:55:00,89.96,89.96,89.89,89.89,1400.0,66.6501,66.6501,66.5982,66.5982,1400.0
2007-09-25 13:00:00,89.97,90.0,89.9,89.9,2800.0,66.6575,66.6797,66.6056,66.6056,2800.0
2007-09-25 13:05:00,89.98,90.02,89.92,90.02,3500.0,66.6649,66.6945,66.6205,66.6945,3500.0
2007-09-25 13:10:00,89.96,89.98,89.96,89.98,300.0,66.6501,66.6649,66.6501,66.6649,300.0
2007-09-25 13:15:00,90.06,90.15,90.06,90.07,4800.0,66.7242,66.7909,66.7242,66.7316,4800.0
2007-09-25 13:20:00,90.05,90.12,90.04,90.08,1700.0,66.7168,66.7686,66.7094,66.739,1700.0
2007-09-25 13:25:00,90.15,90.2,90.15,90.2,1200.0,66.7909,66.8279,66.7909,66.8279,1200.0
2007-09-25 13:30:00,90.19,90.21,90.18,90.21,500.0,66.8205,66.8353,66.8131,66.8353,500.0
2007-09-25 13:35:00,90.23,90.3,90.23,90.28,1800.0,66.8501,66.902,66.8501,66.8872,1800.0
2007-09-25 13:40:00,90.26,90.26,90.05,90.05,3700.0,66.8724,66.8724,66.7168,66.7168,3700.0
2007-09-25 13:45:00,90.03,90.05,89.97,90.05,2300.0,66.702,66.7168,66.6575,66.7168,2300.0
2007-09-25 13:50:00,90.0,90.04,89.97,89.97,1900.0,66.6797,66.7094,66.6575,66.6575,1900.0
2007-09-25 13:55:00,90.02,90.17,90.02,90.12,5600.0,66.6945,66.8057,66.6945,66.7686,5600.0
2007-09-25 14:00:00,90.12,90.12,89.95,90.01,3900.0,66.7686,66.7686,66.6427,66.6871,3900.0
2007-09-25 14:05:00,90.02,90.07,89.93,89.93,4300.0,66.6945,66.7316,66.6279,66.6279,4300.0
2007-09-25 14:10:00,89.98,90.2,89.98,90.2,1400.0,66.6649,66.8279,66.6649,66.8279,1400.0
2007-09-25 14:15:00,90.15,90.2,90.08,90.12,2400.0,66.7909,66.8279,66.739,66.7686,2400.0
2007-09-25 14:20:00,90.11,90.12,90.06,90.12,1000.0,66.7612,66.7686,66.7242,66.7686,1000.0
2007-09-25 14:25:00,90.14,90.27,90.14,90.27,1700.0,66.7834,66.8798,66.7834,66.8798,1700.0
2007-09-25 14:30:00,90.27,90.35,90.27,90.29,2700.0,66.8798,66.939,66.8798,66.8946,2700.0
2007-09-25 14:35:00,90.3,90.3,90.25,90.25,1700.0,66.902,66.902,66.8649,66.8649,1700.0
2007-09-25 14:40:00,90.26,90.28,90.25,90.28,1100.0,66.8724,66.8872,66.8649,66.8872,1100.0
2007-09-25 14:45:00,90.34,90.44,90.3,90.34,4100.0,66.9316,67.0057,66.902,66.9316,4100.0
2007-09-25 14:50:00,90.4,90.4,90.31,90.34,1600.0,66.9761,66.9761,66.9094,66.9316,1600.0
2007-09-25 14:55:00,90.32,90.5,90.27,90.47,4400.0,66.9168,67.0502,66.8798,67.0279,4400.0
2007-09-25 15:00:00,90.53,90.57,90.4,90.4,8500.0,67.0724,67.102,66.9761,66.9761,8500.0
2007-09-25 15:05:00,90.39,90.42,90.27,90.32,4700.0,66.9687,66.9909,66.8798,66.9168,4700.0
2007-09-25 15:10:00,90.32,90.38,90.25,90.25,2400.0,66.9168,66.9613,66.8649,66.8649,2400.0
2007-09-25 15:15:00,90.25,90.26,90.2,90.25,2000.0,66.8649,66.8724,66.8279,66.8649,2000.0
2007-09-25 15:20:00,90.25,90.26,90.19,90.21,6200.0,66.8649,66.8724,66.8205,66.8353,6200.0
2007-09-25 15:25:00,90.19,90.33,90.19,90.29,2800.0,66.8205,66.9242,66.8205,66.8946,2800.0
2007-09-25 15:30:00,90.29,90.29,90.18,90.18,4600.0,66.8946,66.8946,66.8131,66.8131,4600.0
2007-09-25 15:35:00,90.19,90.23,90.12,90.2,12100.0,66.8205,66.8501,66.7686,66.8279,12100.0
2007-09-25 15:40:00,90.16,90.2,90.1,90.15,13200.0,66.7983,66.8279,66.7538,66.7909,13200.0
2007-09-25 15:45:00,90.18,90.18,90.06,90.08,6800.0,66.8131,66.8131,66.7242,66.739,6800.0
2007-09-25 15:50:00,90.1,90.18,90.09,90.18,15200.0,66.7538,66.8131,66.7464,66.8131,15200.0
2007-09-25 15:55:00,90.18,90.33,90.17,90.23,26500.0,66.8131,66.9242,66.8057,66.8501,26500.0
2007-09-26 09:30:00,90.71,90.85,90.65,90.85,1800.0,67.2058,67.3095,67.1613,67.3095,1800.0
2007-09-26 09:35:00,90.7,90.76,90.63,90.68,700.0,67.1983,67.2428,67.1465,67.1835,700.0
2007-09-26 09:40:00,90.73,90.77,90.31,90.42,3200.0,67.2206,67.2502,66.9094,66.9909,3200.0
2007-09-26 09:45:00,90.5,90.57,90.33,90.49,2000.0,67.0502,67.102,66.9242,67.0428,2000.0
2007-09-26 09:50:00,90.51,90.59,90.37,90.52,1300.0,67.0576,67.1168,66.9539,67.065,1300.0
2007-09-26 09:55:00,90.52,90.89,90.47,90.81,1900.0,67.065,67.3391,67.0279,67.2798,1900.0
2007-09-26 10:00:00,90.87,90.93,90.77,90.89,1700.0,67.3243,67.3687,67.2502,67.3391,1700.0
2007-09-26 10:05:00,90.84,90.84,90.72,90.78,1000.0,67.3021,67.3021,67.2132,67.2576,1000.0
2007-09-26 10:10:00,90.79,90.99,90.79,90.9,2700.0,67.265,67.4132,67.265,67.3465,2700.0
2007-09-26 10:15:00,90.91,90.98,90.83,90.96,5100.0,67.3539,67.4058,67.2947,67.391,5100.0
2007-09-26 10:20:00,90.98,91.07,90.97,91.07,5800.0,67.4058,67.4725,67.3984,67.4725,5800.0
2007-09-26 10:25:00,91.06,91.24,91.02,91.24,5200.0,67.4651,67.5984,67.4354,67.5984,5200.0
2007-09-26 10:30:00,91.25,91.25,90.99,90.99,1800.0,67.6058,67.6058,67.4132,67.4132,1800.0
2007-09-26 10:35:00,91.02,91.03,90.84,90.86,2500.0,67.4354,67.4428,67.3021,67.3169,2500.0
2007-09-26 10:40:00,90.89,90.96,90.86,90.91,1400.0,67.3391,67.391,67.3169,67.3539,1400.0
2007-09-26 10:45:00,91.0,91.02,90.94,91.01,3000.0,67.4206,67.4354,67.3762,67.428,3000.0
2007-09-26 10:50:00,91.06,91.11,91.03,91.1,2000.0,67.4651,67.5021,67.4428,67.4947,2000.0
2007-09-26 10:55:00,91.1,91.21,91.06,91.18,6100.0,67.4947,67.5762,67.4651,67.554,6100.0
2007-09-26 11:00:00,91.19,91.21,91.11,91.11,1300.0,67.5614,67.5762,67.5021,67.5021,1300.0
2007-09-26 11:05:00,91.18,91.19,91.03,91.03,7100.0,67.554,67.5614,67.4428,67.4428,7100.0
2007-09-26 11:10:00,91.03,91.1,91.0,91.0,5600.0,67.4428,67.4947,67.4206,67.4206,5600.0
2007-09-26 11:15:00,91.04,91.08,90.96,90.96,2000.0,67.4502,67.4799,67.391,67.391,2000.0
2007-09-26 11:20:00,90.94,91.03,90.94,91.0,2500.0,67.3762,67.4428,67.3762,67.4206,2500.0
2007-09-26 11:25:00,90.99,91.02,90.99,91.01,1200.0,67.4132,67.4354,67.4132,67.428,1200.0
2007-09-26 11:30:00,90.97,91.0,90.94,91.0,1500.0,67.3984,67.4206,67.3762,67.4206,1500.0
2007-09-26 11:35:00,91.0,91.13,91.0,91.03,3700.0,67.4206,67.5169,67.4206,67.4428,3700.0
2007-09-26 11:40:00,91.04,91.08,91.0,91.0,3700.0,67.4502,67.4799,67.4206,67.4206,3700.0
2007-09-26 11:45:00,91.01,91.08,90.96,91.02,2900.0,67.428,67.4799,67.391,67.4354,2900.0
2007-09-26 11:50:00,91.01,91.07,91.0,91.07,1600.0,67.428,67.4725,67.4206,67.4725,1600.0
2007-09-26 11:55:00,91.03,91.04,90.98,90.98,1300.0,67.4428,67.4502,67.4058,67.4058,1300.0
2007-09-26 12:00:00,91.01,91.09,91.0,91.05,3600.0,67.428,67.4873,67.4206,67.4577,3600.0
2007-09-26 12:05:00,91.05,91.09,90.87,90.9,4000.0,67.4577,67.4873,67.3243,67.3465,4000.0
2007-09-26 12:10:00,90.88,91.0,90.88,91.0,1700.0,67.3317,67.4206,67.3317,67.4206,1700.0
2007-09-26 12:15:00,90.99,91.08,90.98,91.0,12700.0,67.4132,67.4799,67.4058,67.4206,12700.0
2007-09-26 12:20:00,91.01,91.14,91.0,91.05,14800.0,67.428,67.5243,67.4206,67.4577,14800.0
2007-09-26 12:25:00,91.03,91.03,90.97,91.02,2700.0,67.4428,67.4428,67.3984,67.4354,2700.0
2007-09-26 12:30:00,91.05,91.05,91.01,91.05,700.0,67.4577,67.4577,67.428,67.4577,700.0
2007-09-26 12:35:00,91.04,91.07,90.99,91.05,1700.0,67.4502,67.4725,67.4132,67.4577,1700.0
2007-09-26 12:40:00,91.05,91.05,90.98,90.99,1100.0,67.4577,67.4577,67.4058,67.4132,1100.0
2007-09-26 12:45:00,91.0,91.03,90.93,90.95,2600.0,67.4206,67.4428,67.3687,67.3836,2600.0
2007-09-26 12:50:00,90.99,91.0,90.94,90.94,600.0,67.4132,67.4206,67.3762,67.3762,600.0
2007-09-26 12:55:00,90.95,91.0,90.88,90.97,3300.0,67.3836,67.4206,67.3317,67.3984,3300.0
2007-09-26 13:00:00,90.99,91.02,90.97,90.99,1200.0,67.4132,67.4354,67.3984,67.4132,1200.0
2007-09-26 13:05:00,90.98,91.0,90.96,91.0,4500.0,67.4058,67.4206,67.391,67.4206,4500.0
2007-09-26 13:10:00,91.0,91.0,90.96,91.0,1100.0,67.4206,67.4206,67.391,67.4206,1100.0
2007-09-26 13:15:00,91.0,91.02,90.97,90.98,6200.0,67.4206,67.4354,67.3984,67.4058,6200.0
2007-09-26 13:20:00,90.99,91.0,90.97,91.0,2600.0,67.4132,67.4206,67.3984,67.4206,2600.0
2007-09-26 13:25:00,91.01,91.02,90.95,91.0,3600.0,67.428,67.4354,67.3836,67.4206,3600.0
2007-09-26 13:30:00,90.95,90.99,90.82,90.82,2100.0,67.3836,67.4132,67.2873,67.2873,2100.0
2007-09-26 13:35:00,90.8,90.9,90.76,90.89,2200.0,67.2724,67.3465,67.2428,67.3391,2200.0
2007-09-26 13:40:00,90.85,90.89,90.64,90.67,5000.0,67.3095,67.3391,67.1539,67.1761,5000.0
2007-09-26 13:45:00,90.62,90.79,90.62,90.67,4900.0,67.1391,67.265,67.1391,67.1761,4900.0
2007-09-26 13:50:00,90.69,90.87,90.68,90.87,10800.0,67.1909,67.3243,67.1835,67.3243,10800.0
2007-09-26 13:55:00,90.82,90.85,90.59,90.67,4800.0,67.2873,67.3095,67.1168,67.1761,4800.0
2007-09-26 14:00:00,90.69,90.79,90.69,90.79,1100.0,67.1909,67.265,67.1909,67.265,1100.0
2007-09-26 14:05:00,90.79,90.88,90.76,90.87,1600.0,67.265,67.3317,67.2428,67.3243,1600.0
2007-09-26 14:10:00,90.79,90.85,90.7,90.81,2000.0,67.265,67.3095,67.1983,67.2798,2000.0
2007-09-26 14:15:00,90.83,90.9,90.83,90.9,600.0,67.2947,67.3465,67.2947,67.3465,600.0
2007-09-26 14:20:00,90.93,90.99,90.84,90.99,3200.0,67.3687,67.4132,67.3021,67.4132,3200.0
2007-09-26 14:25:00,90.99,90.99,90.94,90.96,2600.0,67.4132,67.4132,67.3762,67.391,2600.0
2007-09-26 14:30:00,90.96,91.01,90.93,90.93,22300.0,67.391,67.428,67.3687,67.3687,22300.0
2007-09-26 14:35:00,90.93,91.0,90.92,90.94,1500.0,67.3687,67.4206,67.3613,67.3762,1500.0
2007-09-26 14:40:00,90.96,90.98,90.78,90.83,4000.0,67.391,67.4058,67.2576,67.2947,4000.0
2007-09-26 14:45:00,90.81,90.82,90.61,90.7,8600.0,67.2798,67.2873,67.1317,67.1983,8600.0
2007-09-26 14:50:00,90.72,90.86,90.72,90.78,4100.0,67.2132,67.3169,67.2132,67.2576,4100.0
2007-09-26 14:55:00,90.81,90.99,90.79,90.9,6600.0,67.2798,67.4132,67.265,67.3465,6600.0
2007-09-26 15:00:00,90.88,90.96,90.88,90.94,2100.0,67.3317,67.391,67.3317,67.3762,2100.0
2007-09-26 15:05:00,90.93,91.0,90.9,91.0,8800.0,67.3687,67.4206,67.3465,67.4206,8800.0
2007-09-26 15:10:00,91.0,91.0,90.9,91.0,10200.0,67.4206,67.4206,67.3465,67.4206,10200.0
2007-09-26 15:15:00,91.0,91.01,90.91,90.99,19000.0,67.4206,67.428,67.3539,67.4132,19000.0
2007-09-26 15:20:00,90.98,91.16,90.97,91.04,9600.0,67.4058,67.5392,67.3984,67.4502,9600.0
2007-09-26 15:25:00,91.04,91.32,91.04,91.31,4900.0,67.4502,67.6577,67.4502,67.6503,4900.0
2007-09-26 15:30:00,91.37,91.37,91.2,91.2,4900.0,67.6947,67.6947,67.5688,67.5688,4900.0
2007-09-26 15:35:00,91.21,91.22,91.1,91.13,2100.0,67.5762,67.5836,67.4947,67.5169,2100.0
2007-09-26 15:40:00,91.14,91.22,91.12,91.12,2300.0,67.5243,67.5836,67.5095,67.5095,2300.0
2007-09-26 15:45:00,91.12,91.16,91.04,91.08,2400.0,67.5095,67.5392,67.4502,67.4799,2400.0
2007-09-26 15:50:00,91.14,91.2,91.11,91.14,7500.0,67.5243,67.5688,67.5021,67.5243,7500.0
2007-09-26 15:55:00,91.13,91.29,91.09,91.27,11200.0,67.5169,67.6355,67.4873,67.6206,11200.0
2007-09-27 09:30:00,91.82,91.82,91.8,91.8,2200.0,68.0281,68.0281,68.0133,68.0133,2200.0
2007-09-27 09:35:00,91.77,91.77,91.35,91.37,5000.0,67.9911,67.9911,67.6799,67.6947,5000.0
2007-09-27 09:40:00,91.35,91.56,91.25,91.52,3800.0,67.6799,67.8355,67.6058,67.8059,3800.0
2007-09-27 09:45:00,91.44,91.44,91.01,91.19,4100.0,67.7466,67.7466,67.428,67.5614,4100.0
2007-09-27 09:50:00,91.23,91.52,91.23,91.48,1900.0,67.591,67.8059,67.591,67.7762,1900.0
2007-09-27 09:55:00,91.52,91.7,91.37,91.37,10800.0,67.8059,67.9392,67.6947,67.6947,10800.0
2007-09-27 10:00:00,91.27,91.7,91.21,91.64,3400.0,67.6206,67.9392,67.5762,67.8948,3400.0
2007-09-27 10:05:00,91.7,91.8,91.46,91.65,18800.0,67.9392,68.0133,67.7614,67.9022,18800.0
2007-09-27 10:10:00,91.66,91.79,91.62,91.63,7300.0,67.9096,68.0059,67.88,67.8874,7300.0
2007-09-27 10:15:00,91.6,91.72,91.58,91.58,2900.0,67.8651,67.954,67.8503,67.8503,2900.0
2007-09-27 10:20:00,91.63,91.89,91.63,91.67,30200.0,67.8874,68.08,67.8874,67.917,30200.0
2007-09-27 10:25:00,91.72,91.89,91.72,91.79,3600.0,67.954,68.08,67.954,68.0059,3600.0
2007-09-27 10:30:00,91.79,91.84,91.76,91.84,1900.0,68.0059,68.043,67.9837,68.043,1900.0
2007-09-27 10:35:00,91.84,92.0,91.83,91.87,5100.0,68.043,68.1615,68.0355,68.0652,5100.0
2007-09-27 10:40:00,91.88,91.93,91.84,91.91,2200.0,68.0726,68.1096,68.043,68.0948,2200.0
2007-09-27 10:45:00,91.97,91.98,91.65,91.66,4200.0,68.1393,68.1467,67.9022,67.9096,4200.0
2007-09-27 10:50:00,91.68,91.76,91.61,91.76,3600.0,67.9244,67.9837,67.8726,67.9837,3600.0
2007-09-27 10:55:00,91.76,91.85,91.76,91.79,3200.0,67.9837,68.0504,67.9837,68.0059,3200.0
2007-09-27 11:00:00,91.78,91.78,91.69,91.69,1300.0,67.9985,67.9985,67.9318,67.9318,1300.0
2007-09-27 11:05:00,91.67,91.73,91.66,91.73,2100.0,67.917,67.9615,67.9096,67.9615,2100.0
2007-09-27 11:10:00,91.72,91.72,91.6,91.61,3300.0,67.954,67.954,67.8651,67.8726,3300.0
2007-09-27 11:15:00,91.63,91.67,91.56,91.56,2500.0,67.8874,67.917,67.8355,67.8355,2500.0
2007-09-27 11:20:00,91.59,91.63,91.44,91.44,1500.0,67.8577,67.8874,67.7466,67.7466,1500.0
2007-09-27 11:25:00,91.46,91.52,91.45,91.46,3100.0,67.7614,67.8059,67.754,67.7614,3100.0
2007-09-27 11:30:00,91.43,91.63,91.43,91.59,2600.0,67.7392,67.8874,67.7392,67.8577,2600.0
2007-09-27 11:35:00,91.58,91.67,91.58,91.67,700.0,67.8503,67.917,67.8503,67.917,700.0
2007-09-27 11:40:00,91.68,91.68,91.55,91.55,1500.0,67.9244,67.9244,67.8281,67.8281,1500.0
2007-09-27 11:45:00,91.56,91.6,91.53,91.6,1800.0,67.8355,67.8651,67.8133,67.8651,1800.0
2007-09-27 11:50:00,91.58,91.72,91.55,91.58,4100.0,67.8503,67.954,67.8281,67.8503,4100.0
2007-09-27 11:55:00,91.6,91.6,91.5,91.58,4800.0,67.8651,67.8651,67.7911,67.8503,4800.0
2007-09-27 12:00:00,91.51,91.92,91.51,91.9,22300.0,67.7985,68.1022,67.7985,68.0874,22300.0
2007-09-27 12:05:00,91.9,91.9,91.58,91.58,19300.0,68.0874,68.0874,67.8503,67.8503,19300.0
2007-09-27 12:10:00,91.58,91.59,91.41,91.45,12900.0,67.8503,67.8577,67.7244,67.754,12900.0
2007-09-27 12:15:00,91.43,91.43,91.36,91.4,1800.0,67.7392,67.7392,67.6873,67.717,1800.0
2007-09-27 12:20:00,91.38,91.44,91.36,91.43,1900.0,67.7021,67.7466,67.6873,67.7392,1900.0
2007-09-27 12:25:00,91.42,91.49,91.42,91.49,1200.0,67.7318,67.7836,67.7318,67.7836,1200.0
2007-09-27 12:30:00,91.47,91.57,91.47,91.53,3600.0,67.7688,67.8429,67.7688,67.8133,3600.0
2007-09-27 12:35:00,91.5,91.51,91.43,91.45,1600.0,67.7911,67.7985,67.7392,67.754,1600.0
2007-09-27 12:40:00,91.45,91.47,91.43,91.47,6700.0,67.754,67.7688,67.7392,67.7688,6700.0
2007-09-27 12:45:00,91.44,91.44,91.37,91.38,2400.0,67.7466,67.7466,67.6947,67.7021,2400.0
2007-09-27 12:50:00,91.39,91.47,91.37,91.45,5300.0,67.7096,67.7688,67.6947,67.754,5300.0
2007-09-27 12:55:00,91.44,91.47,91.42,91.44,1200.0,67.7466,67.7688,67.7318,67.7466,1200.0
2007-09-27 13:00:00,91.43,91.53,91.38,91.39,7000.0,67.7392,67.8133,67.7021,67.7096,7000.0
2007-09-27 13:05:00,91.45,91.57,91.39,91.48,8100.0,67.754,67.8429,67.7096,67.7762,8100.0
2007-09-27 13:10:00,91.53,91.53,91.45,91.45,2500.0,67.8133,67.8133,67.754,67.754,2500.0
2007-09-27 13:15:00,91.45,91.47,91.45,91.46,600.0,67.754,67.7688,67.754,67.7614,600.0
2007-09-27 13:20:00,91.44,91.44,91.39,91.42,3400.0,67.7466,67.7466,67.7096,67.7318,3400.0
2007-09-27 13:25:00,91.41,91.45,91.24,91.43,11900.0,67.7244,67.754,67.5984,67.7392,11900.0
2007-09-27 13:30:00,91.43,91.44,91.25,91.34,24900.0,67.7392,67.7466,67.6058,67.6725,24900.0
2007-09-27 13:35:00,91.34,91.45,91.32,91.33,5900.0,67.6725,67.754,67.6577,67.6651,5900.0
2007-09-27 13:40:00,91.33,91.39,91.32,91.39,1100.0,67.6651,67.7096,67.6577,67.7096,1100.0
2007-09-27 13:45:00,91.38,91.38,91.32,91.34,2100.0,67.7021,67.7021,67.6577,67.6725,2100.0
2007-09-27 13:50:00,91.38,91.41,91.35,91.38,1500.0,67.7021,67.7244,67.6799,67.7021,1500.0
2007-09-27 13:55:00,91.38,91.48,91.38,91.46,17300.0,67.7021,67.7762,67.7021,67.7614,17300.0
2007-09-27 14:00:00,91.47,91.5,91.41,91.5,9600.0,67.7688,67.7911,67.7244,67.7911,9600.0
2007-09-27 14:05:00,91.5,91.55,91.44,91.44,3900.0,67.7911,67.8281,67.7466,67.7466,3900.0
2007-09-27 14:10:00,91.43,91.44,91.4,91.4,2000.0,67.7392,67.7466,67.717,67.717,2000.0
2007-09-27 14:15:00,91.44,91.45,91.27,91.27,2700.0,67.7466,67.754,67.6206,67.6206,2700.0
2007-09-27 14:20:00,91.3,91.36,91.26,91.34,3200.0,67.6429,67.6873,67.6132,67.6725,3200.0
2007-09-27 14:25:00,91.31,91.41,91.23,91.29,11900.0,67.6503,67.7244,67.591,67.6355,11900.0
2007-09-27 14:30:00,91.28,91.32,91.26,91.29,4000.0,67.6281,67.6577,67.6132,67.6355,4000.0
2007-09-27 14:35:00,91.33,91.33,91.19,91.22,4600.0,67.6651,67.6651,67.5614,67.5836,4600.0
2007-09-27 14:40:00,91.2,91.25,91.17,91.21,1500.0,67.5688,67.6058,67.5466,67.5762,1500.0
2007-09-27 14:45:00,91.21,91.21,91.13,91.2,4400.0,67.5762,67.5762,67.5169,67.5688,4400.0
2007-09-27 14:50:00,91.23,91.32,91.22,91.32,7700.0,67.591,67.6577,67.5836,67.6577,7700.0
2007-09-27 14:55:00,91.3,91.39,91.3,91.32,5100.0,67.6429,67.7096,67.6429,67.6577,5100.0
2007-09-27 15:00:00,91.32,91.39,91.28,91.37,7700.0,67.6577,67.7096,67.6281,67.6947,7700.0
2007-09-27 15:05:00,91.36,91.39,91.24,91.26,8500.0,67.6873,67.7096,67.5984,67.6132,8500.0
2007-09-27 15:10:00,91.28,91.39,91.26,91.29,4300.0,67.6281,67.7096,67.6132,67.6355,4300.0
2007-09-27 15:15:00,91.32,91.38,91.28,91.36,8000.0,67.6577,67.7021,67.6281,67.6873,8000.0
2007-09-27 15:20:00,91.36,91.39,91.23,91.31,4600.0,67.6873,67.7096,67.591,67.6503,4600.0
2007-09-27 15:25:00,91.33,91.35,91.17,91.17,6700.0,67.6651,67.6799,67.5466,67.5466,6700.0
2007-09-27 15:30:00,91.22,91.22,91.09,91.16,4500.0,67.5836,67.5836,67.4873,67.5392,4500.0
2007-09-27 15:35:00,91.17,91.2,91.09,91.14,10500.0,67.5466,67.5688,67.4873,67.5243,10500.0
2007-09-27 15:40:00,91.14,91.22,91.12,91.18,4300.0,67.5243,67.5836,67.5095,67.554,4300.0
2007-09-27 15:45:00,91.17,91.22,91.06,91.2,9700.0,67.5466,67.5836,67.4651,67.5688,9700.0
2007-09-27 15:50:00,91.19,91.26,91.17,91.26,6600.0,67.5614,67.6132,67.5466,67.6132,6600.0
2007-09-27 15:55:00,91.26,91.4,91.24,91.38,11900.0,67.6132,67.717,67.5984,67.7021,11900.0
2007-09-28 09:30:00,91.53,91.53,91.31,91.31,3400.0,67.8133,67.8133,67.6503,67.6503,3400.0
2007-09-28 09:35:00,91.32,91.52,91.2,91.46,48200.0,67.6577,67.8059,67.5688,67.7614,48200.0
2007-09-28 09:40:00,91.46,92.12,91.46,92.12,11300.0,67.7614,68.2504,67.7614,68.2504,11300.0
2007-09-28 09:45:00,92.14,92.48,92.14,92.26,11500.0,68.2652,68.5171,68.2652,68.3541,11500.0
2007-09-28 09:50:00,92.29,92.35,92.22,92.32,8000.0,68.3764,68.4208,68.3245,68.3986,8000.0
2007-09-28 09:55:00,92.38,92.43,92.33,92.34,5400.0,68.443,68.4801,68.406,68.4134,5400.0
2007-09-28 10:00:00,92.36,92.5,92.35,92.46,7500.0,68.4282,68.5319,68.4208,68.5023,7500.0
2007-09-28 10:05:00,92.45,92.45,92.39,92.41,3800.0,68.4949,68.4949,68.4504,68.4653,3800.0
2007-09-28 10:10:00,92.4,92.48,92.34,92.42,4100.0,68.4579,68.5171,68.4134,68.4727,4100.0
2007-09-28 10:15:00,92.41,92.46,92.22,92.23,7400.0,68.4653,68.5023,68.3245,68.3319,7400.0
2007-09-28 10:20:00,92.22,92.25,92.17,92.2,3600.0,68.3245,68.3467,68.2874,68.3097,3600.0
2007-09-28 10:25:00,92.19,92.19,92.02,92.08,4300.0,68.3023,68.3023,68.1763,68.2208,4300.0
2007-09-28 10:30:00,92.07,92.07,91.85,92.04,9200.0,68.2134,68.2134,68.0504,68.1911,9200.0
2007-09-28 10:35:00,92.0,92.14,92.0,92.13,5200.0,68.1615,68.2652,68.1615,68.2578,5200.0
2007-09-28 10:40:00,92.09,92.19,92.04,92.19,3600.0,68.2282,68.3023,68.1911,68.3023,3600.0
2007-09-28 10:45:00,92.18,92.18,92.04,92.04,2800.0,68.2949,68.2949,68.1911,68.1911,2800.0
2007-09-28 10:50:00,92.08,92.17,92.08,92.16,3600.0,68.2208,68.2874,68.2208,68.28,3600.0
2007-09-28 10:55:00,92.14,92.3,92.14,92.3,9000.0,68.2652,68.3838,68.2652,68.3838,9000.0
2007-09-28 11:00:00,92.29,92.43,92.26,92.42,6700.0,68.3764,68.4801,68.3541,68.4727,6700.0
2007-09-28 11:05:00,92.37,92.44,92.31,92.32,6200.0,68.4356,68.4875,68.3912,68.3986,6200.0
2007-09-28 11:10:00,92.32,92.34,92.27,92.31,3100.0,68.3986,68.4134,68.3615,68.3912,3100.0
2007-09-28 11:15:00,92.31,92.34,92.22,92.25,3700.0,68.3912,68.4134,68.3245,68.3467,3700.0
2007-09-28 11:20:00,92.23,92.32,92.18,92.2,12600.0,68.3319,68.3986,68.2949,68.3097,12600.0
2007-09-28 11:25:00,92.23,92.26,92.05,92.05,4700.0,68.3319,68.3541,68.1985,68.1985,4700.0
2007-09-28 11:30:00,92.04,92.08,91.98,92.01,4500.0,68.1911,68.2208,68.1467,68.1689,4500.0
2007-09-28 11:35:00,91.96,91.96,91.84,91.84,17900.0,68.1319,68.1319,68.043,68.043,17900.0
2007-09-28 11:40:00,91.85,91.92,91.85,91.92,18800.0,68.0504,68.1022,68.0504,68.1022,18800.0
2007-09-28 11:45:00,91.93,92.05,91.89,91.92,58500.0,68.1096,68.1985,68.08,68.1022,58500.0
2007-09-28 11:50:00,91.95,92.0,91.9,92.0,5700.0,68.1245,68.1615,68.0874,68.1615,5700.0
2007-09-28 11:55:00,91.98,92.0,91.94,91.94,41500.0,68.1467,68.1615,68.117,68.117,41500.0
2007-09-28 12:00:00,91.93,91.96,91.92,91.92,2700.0,68.1096,68.1319,68.1022,68.1022,2700.0
2007-09-28 12:05:00,91.94,91.94,91.88,91.88,4000.0,68.117,68.117,68.0726,68.0726,4000.0
2007-09-28 12:10:00,91.87,91.87,91.73,91.79,9200.0,68.0652,68.0652,67.9615,68.0059,9200.0
2007-09-28 12:15:00,91.73,91.75,91.69,91.69,1400.0,67.9615,67.9763,67.9318,67.9318,1400.0
2007-09-28 12:20:00,91.69,91.76,91.69,91.75,1900.0,67.9318,67.9837,67.9318,67.9763,1900.0
2007-09-28 12:25:00,91.73,91.74,91.65,91.74,5800.0,67.9615,67.9689,67.9022,67.9689,5800.0
2007-09-28 12:30:00,91.74,91.86,91.74,91.84,3500.0,67.9689,68.0578,67.9689,68.043,3500.0
2007-09-28 12:35:00,91.87,91.88,91.85,91.87,400.0,68.0652,68.0726,68.0504,68.0652,400.0
2007-09-28 12:40:00,91.85,91.85,91.77,91.78,1400.0,68.0504,68.0504,67.9911,67.9985,1400.0
2007-09-28 12:45:00,91.75,91.76,91.67,91.67,2500.0,67.9763,67.9837,67.917,67.917,2500.0
2007-09-28 12:50:00,91.7,91.77,91.69,91.77,4500.0,67.9392,67.9911,67.9318,67.9911,4500.0
2007-09-28 12:55:00,91.8,91.8,91.77,91.78,1100.0,68.0133,68.0133,67.9911,67.9985,1100.0
2007-09-28 13:00:00,91.78,91.79,91.76,91.76,2000.0,67.9985,68.0059,67.9837,67.9837,2000.0
2007-09-28 13:05:00,91.79,91.79,91.7,91.78,3800.0,68.0059,68.0059,67.9392,67.9985,3800.0
2007-09-28 13:10:00,91.76,91.78,91.71,91.74,2200.0,67.9837,67.9985,67.9466,67.9689,2200.0
2007-09-28 13:15:00,91.74,91.92,91.74,91.92,7500.0,67.9689,68.1022,67.9689,68.1022,7500.0
2007-09-28 13:20:00,91.88,91.94,91.84,91.89,6300.0,68.0726,68.117,68.043,68.08,6300.0
2007-09-28 13:25:00,91.89,91.89,91.79,91.83,2400.0,68.08,68.08,68.0059,68.0355,2400.0
2007-09-28 13:30:00,91.81,91.89,91.81,91.82,2000.0,68.0207,68.08,68.0207,68.0281,2000.0
2007-09-28 13:35:00,91.86,91.93,91.81,91.89,4200.0,68.0578,68.1096,68.0207,68.08,4200.0
2007-09-28 13:40:00,91.9,91.92,91.86,91.87,1500.0,68.0874,68.1022,68.0578,68.0652,1500.0
2007-09-28 13:45:00,91.85,91.92,91.82,91.89,3600.0,68.0504,68.1022,68.0281,68.08,3600.0
2007-09-28 13:50:00,91.91,91.94,91.91,91.92,1200.0,68.0948,68.117,68.0948,68.1022,1200.0
2007-09-28 13:55:00,91.95,91.98,91.95,91.95,2000.0,68.1245,68.1467,68.1245,68.1245,2000.0
2007-09-28 14:00:00,91.98,92.11,91.98,92.02,6900.0,68.1467,68.243,68.1467,68.1763,6900.0
2007-09-28 14:05:00,92.03,92.03,91.97,92.02,1900.0,68.1837,68.1837,68.1393,68.1763,1900.0
2007-09-28 14:10:00,92.01,92.01,91.8,91.8,2600.0,68.1689,68.1689,68.0133,68.0133,2600.0
2007-09-28 14:15:00,91.81,91.88,91.78,91.81,5600.0,68.0207,68.0726,67.9985,68.0207,5600.0
2007-09-28 14:20:00,91.82,91.86,91.82,91.82,1600.0,68.0281,68.0578,68.0281,68.0281,1600.0
2007-09-28 14:25:00,91.8,91.8,91.6,91.61,5000.0,68.0133,68.0133,67.8651,67.8726,5000.0
2007-09-28 14:30:00,91.63,91.66,91.54,91.63,7000.0,67.8874,67.9096,67.8207,67.8874,7000.0
2007-09-28 14:35:00,91.62,91.79,91.61,91.72,13300.0,67.88,68.0059,67.8726,67.954,13300.0
2007-09-28 14:40:00,91.75,91.79,91.75,91.77,1800.0,67.9763,68.0059,67.9763,67.9911,1800.0
2007-09-28 14:45:00,91.75,91.79,91.62,91.64,5300.0,67.9763,68.0059,67.88,67.8948,5300.0
2007-09-28 14:50:00,91.64,91.66,91.53,91.53,4300.0,67.8948,67.9096,67.8133,67.8133,4300.0
2007-09-28 14:55:00,91.55,91.55,91.38,91.55,7300.0,67.8281,67.8281,67.7021,67.8281,7300.0
2007-09-28 15:00:00,91.57,91.62,91.31,91.31,11300.0,67.8429,67.88,67.6503,67.6503,11300.0
2007-09-28 15:05:00,91.36,91.53,91.18,91.19,9000.0,67.6873,67.8133,67.554,67.5614,9000.0
2007-09-28 15:10:00,91.21,91.24,91.0,91.01,10100.0,67.5762,67.5984,67.4206,67.428,10100.0
2007-09-28 15:15:00,91.03,91.15,90.97,91.06,9800.0,67.4428,67.5317,67.3984,67.4651,9800.0
2007-09-28 15:20:00,91.04,91.18,91.03,91.09,5500.0,67.4502,67.554,67.4428,67.4873,5500.0
2007-09-28 15:25:00,91.08,91.12,90.97,91.09,8600.0,67.4799,67.5095,67.3984,67.4873,8600.0
2007-09-28 15:30:00,91.13,91.32,91.13,91.28,5500.0,67.5169,67.6577,67.5169,67.6281,5500.0
2007-09-28 15:35:00,91.29,91.31,91.16,91.22,8100.0,67.6355,67.6503,67.5392,67.5836,8100.0
2007-09-28 15:40:00,91.17,91.23,91.02,91.1,8400.0,67.5466,67.591,67.4354,67.4947,8400.0
2007-09-28 15:45:00,91.07,91.31,91.07,91.3,6600.0,67.4725,67.6503,67.4725,67.6429,6600.0
2007-09-28 15:50:00,91.31,91.36,91.2,91.32,10500.0,67.6503,67.6873,67.5688,67.6577,10500.0
2007-09-28 15:55:00,91.31,91.37,91.19,91.3,12900.0,67.6503,67.6947,67.5614,67.6429,12900.0
2007-10-01 09:30:00,91.45,91.7,91.45,91.6,4300.0,67.754,67.9392,67.754,67.8651,4300.0
2007-10-01 09:35:00,91.7,92.28,91.62,92.16,8800.0,67.9392,68.3689,67.88,68.28,8800.0
2007-10-01 09:40:00,92.2,92.37,92.1,92.37,14500.0,68.3097,68.4356,68.2356,68.4356,14500.0
2007-10-01 09:45:00,92.37,92.49,92.31,92.47,11900.0,68.4356,68.5245,68.3912,68.5097,11900.0
2007-10-01 09:50:00,92.47,92.49,92.3,92.35,5000.0,68.5097,68.5245,68.3838,68.4208,5000.0
2007-10-01 09:55:00,92.31,92.44,92.28,92.37,4900.0,68.3912,68.4875,68.3689,68.4356,4900.0
2007-10-01 10:00:00,92.35,92.5,92.35,92.49,14000.0,68.4208,68.5319,68.4208,68.5245,14000.0
2007-10-01 10:05:00,92.45,92.8,92.42,92.74,64400.0,68.4949,68.7542,68.4727,68.7098,64400.0
2007-10-01 10:10:00,92.74,92.79,92.59,92.79,7500.0,68.7098,68.7468,68.5986,68.7468,7500.0
2007-10-01 10:15:00,92.77,92.79,92.7,92.7,6700.0,68.732,68.7468,68.6801,68.6801,6700.0
2007-10-01 10:20:00,92.67,92.72,92.62,92.62,9000.0,68.6579,68.6949,68.6208,68.6208,9000.0
2007-10-01 10:25:00,92.67,92.72,92.65,92.7,9300.0,68.6579,68.6949,68.6431,68.6801,9300.0
2007-10-01 10:30:00,92.7,92.73,92.63,92.67,5300.0,68.6801,68.7023,68.6283,68.6579,5300.0
2007-10-01 10:35:00,92.68,92.77,92.65,92.72,6800.0,68.6653,68.732,68.6431,68.6949,6800.0
2007-10-01 10:40:00,92.7,92.7,92.63,92.66,5400.0,68.6801,68.6801,68.6283,68.6505,5400.0
2007-10-01 10:45:00,92.65,92.83,92.65,92.78,4900.0,68.6431,68.7764,68.6431,68.7394,4900.0
2007-10-01 10:50:00,92.8,92.86,92.8,92.8,7300.0,68.7542,68.7987,68.7542,68.7542,7300.0
2007-10-01 10:55:00,92.81,92.84,92.59,92.59,7000.0,68.7616,68.7838,68.5986,68.5986,7000.0
2007-10-01 11:00:00,92.6,92.65,92.41,92.41,6600.0,68.606,68.6431,68.4653,68.4653,6600.0
2007-10-01 11:05:00,92.44,92.56,92.44,92.44,2900.0,68.4875,68.5764,68.4875,68.4875,2900.0
2007-10-01 11:10:00,92.52,92.54,92.5,92.53,3100.0,68.5468,68.5616,68.5319,68.5542,3100.0
2007-10-01 11:15:00,92.54,92.54,92.51,92.54,4700.0,68.5616,68.5616,68.5393,68.5616,4700.0
2007-10-01 11:20:00,92.52,92.57,92.51,92.53,4700.0,68.5468,68.5838,68.5393,68.5542,4700.0
2007-10-01 11:25:00,92.52,92.54,92.46,92.46,2600.0,68.5468,68.5616,68.5023,68.5023,2600.0
2007-10-01 11:30:00,92.54,92.68,92.52,92.62,7200.0,68.5616,68.6653,68.5468,68.6208,7200.0
2007-10-01 11:35:00,92.65,92.68,92.58,92.6,3900.0,68.6431,68.6653,68.5912,68.606,3900.0
2007-10-01 11:40:00,92.6,92.7,92.6,92.68,3600.0,68.606,68.6801,68.606,68.6653,3600.0
2007-10-01 11:45:00,92.7,92.83,92.68,92.83,4700.0,68.6801,68.7764,68.6653,68.7764,4700.0
2007-10-01 11:50:00,92.79,92.86,92.76,92.79,11300.0,68.7468,68.7987,68.7246,68.7468,11300.0
2007-10-01 11:55:00,92.79,92.83,92.76,92.78,1400.0,68.7468,68.7764,68.7246,68.7394,1400.0
2007-10-01 12:00:00,92.78,92.88,92.76,92.82,3200.0,68.7394,68.8135,68.7246,68.769,3200.0
2007-10-01 12:05:00,92.84,93.07,92.84,93.07,10100.0,68.7838,68.9542,68.7838,68.9542,10100.0
2007-10-01 12:10:00,93.04,93.1,93.03,93.1,4900.0,68.932,68.9765,68.9246,68.9765,4900.0
2007-10-01 12:15:00,93.12,93.26,93.12,93.23,7200.0,68.9913,69.095,68.9913,69.0728,7200.0
2007-10-01 12:20:00,93.23,93.39,93.23,93.34,8900.0,69.0728,69.1913,69.0728,69.1543,8900.0
2007-10-01 12:25:00,93.33,93.36,93.3,93.36,4100.0,69.1469,69.1691,69.1246,69.1691,4100.0
2007-10-01 12:30:00,93.35,93.36,93.28,93.29,3500.0,69.1617,69.1691,69.1098,69.1172,3500.0
2007-10-01 12:35:00,93.29,93.33,93.25,93.25,2900.0,69.1172,69.1469,69.0876,69.0876,2900.0
2007-10-01 12:40:00,93.26,93.26,93.25,93.26,500.0,69.095,69.095,69.0876,69.095,500.0
2007-10-01 12:45:00,93.26,93.31,93.26,93.3,3000.0,69.095,69.1321,69.095,69.1246,3000.0
2007-10-01 12:50:00,93.31,93.32,93.28,93.31,2000.0,69.1321,69.1395,69.1098,69.1321,2000.0
2007-10-01 12:55:00,93.3,93.31,93.25,93.25,1500.0,69.1246,69.1321,69.0876,69.0876,1500.0
2007-10-01 13:00:00,93.25,93.29,93.25,93.29,4600.0,69.0876,69.1172,69.0876,69.1172,4600.0
2007-10-01 13:05:00,93.26,93.3,93.26,93.28,1300.0,69.095,69.1246,69.095,69.1098,1300.0
2007-10-01 13:10:00,93.28,93.31,93.28,93.28,4500.0,69.1098,69.1321,69.1098,69.1098,4500.0
2007-10-01 13:15:00,93.28,93.3,93.19,93.21,4800.0,69.1098,69.1246,69.0432,69.058,4800.0
2007-10-01 13:20:00,93.2,93.2,93.05,93.16,6800.0,69.0506,69.0506,68.9394,69.0209,6800.0
2007-10-01 13:25:00,93.15,93.36,93.13,93.33,2100.0,69.0135,69.1691,68.9987,69.1469,2100.0
2007-10-01 13:30:00,93.32,93.4,93.32,93.4,2100.0,69.1395,69.1987,69.1395,69.1987,2100.0
2007-10-01 13:35:00,93.36,93.44,93.33,93.41,2200.0,69.1691,69.2284,69.1469,69.2061,2200.0
2007-10-01 13:40:00,93.44,93.61,93.44,93.58,10400.0,69.2284,69.3543,69.2284,69.3321,10400.0
2007-10-01 13:45:00,93.58,93.58,93.32,93.32,4900.0,69.3321,69.3321,69.1395,69.1395,4900.0
2007-10-01 13:50:00,93.31,93.42,93.31,93.31,6000.0,69.1321,69.2136,69.1321,69.1321,6000.0
2007-10-01 13:55:00,93.3,93.36,93.2,93.2,3500.0,69.1246,69.1691,69.0506,69.0506,3500.0
2007-10-01 14:00:00,93.2,93.31,93.18,93.18,4500.0,69.0506,69.1321,69.0357,69.0357,4500.0
2007-10-01 14:05:00,93.21,93.3,93.17,93.3,7000.0,69.058,69.1246,69.0283,69.1246,7000.0
2007-10-01 14:10:00,93.31,93.31,93.19,93.19,5200.0,69.1321,69.1321,69.0432,69.0432,5200.0
2007-10-01 14:15:00,93.18,93.25,93.03,93.03,6800.0,69.0357,69.0876,68.9246,68.9246,6800.0
2007-10-01 14:20:00,93.05,93.07,92.89,92.89,6700.0,68.9394,68.9542,68.8209,68.8209,6700.0
2007-10-01 14:25:00,92.89,92.94,92.84,92.84,5100.0,68.8209,68.8579,68.7838,68.7838,5100.0
2007-10-01 14:30:00,92.84,92.89,92.77,92.8,8500.0,68.7838,68.8209,68.732,68.7542,8500.0
2007-10-01 14:35:00,92.8,92.85,92.77,92.8,4500.0,68.7542,68.7912,68.732,68.7542,4500.0
2007-10-01 14:40:00,92.8,93.01,92.8,92.99,2600.0,68.7542,68.9098,68.7542,68.895,2600.0
2007-10-01 14:45:00,92.98,93.07,92.94,93.07,4300.0,68.8876,68.9542,68.8579,68.9542,4300.0
2007-10-01 14:50:00,93.07,93.2,93.07,93.16,3200.0,68.9542,69.0506,68.9542,69.0209,3200.0
2007-10-01 14:55:00,93.14,93.42,93.14,93.37,15600.0,69.0061,69.2136,69.0061,69.1765,15600.0
2007-10-01 15:00:00,93.38,93.56,93.34,93.44,15300.0,69.1839,69.3173,69.1543,69.2284,15300.0
2007-10-01 15:05:00,93.43,93.45,93.27,93.29,7600.0,69.221,69.2358,69.1024,69.1172,7600.0
2007-10-01 15:10:00,93.28,93.33,93.17,93.17,9400.0,69.1098,69.1469,69.0283,69.0283,9400.0
2007-10-01 15:15:00,93.17,93.19,93.07,93.07,8200.0,69.0283,69.0432,68.9542,68.9542,8200.0
2007-10-01 15:20:00,93.08,93.18,93.07,93.07,10700.0,68.9617,69.0357,68.9542,68.9542,10700.0
2007-10-01 15:25:00,93.08,93.15,92.98,93.05,14000.0,68.9617,69.0135,68.8876,68.9394,14000.0
2007-10-01 15:30:00,93.11,93.14,93.02,93.06,8400.0,68.9839,69.0061,68.9172,68.9468,8400.0
2007-10-01 15:35:00,93.1,93.2,93.04,93.2,13000.0,68.9765,69.0506,68.932,69.0506,13000.0
2007-10-01 15:40:00,93.19,93.27,93.14,93.19,16600.0,69.0432,69.1024,69.0061,69.0432,16600.0
2007-10-01 15:45:00,93.2,93.37,93.13,93.31,16600.0,69.0506,69.1765,68.9987,69.1321,16600.0
2007-10-01 15:50:00,93.29,93.46,93.27,93.45,21800.0,69.1172,69.2432,69.1024,69.2358,21800.0
2007-10-01 15:55:00,93.43,93.45,93.31,93.33,30300.0,69.221,69.2358,69.1321,69.1469,30300.0
2007-10-02 09:30:00,93.65,93.88,93.53,93.65,4700.0,69.384,69.5544,69.2951,69.384,4700.0
2007-10-02 09:35:00,93.58,93.8,93.42,93.44,4100.0,69.3321,69.4951,69.2136,69.2284,4100.0
2007-10-02 09:40:00,93.43,93.43,93.06,93.27,5400.0,69.221,69.221,68.9468,69.1024,5400.0
2007-10-02 09:45:00,93.16,93.18,93.0,93.0,3100.0,69.0209,69.0357,68.9024,68.9024,3100.0
2007-10-02 09:50:00,92.98,93.11,92.98,93.05,3900.0,68.8876,68.9839,68.8876,68.9394,3900.0
2007-10-02 09:55:00,93.08,93.08,92.8,92.8,4400.0,68.9617,68.9617,68.7542,68.7542,4400.0
2007-10-02 10:00:00,92.81,92.88,92.7,92.88,8600.0,68.7616,68.8135,68.6801,68.8135,8600.0
2007-10-02 10:05:00,92.85,92.87,92.8,92.82,3700.0,68.7912,68.8061,68.7542,68.769,3700.0
2007-10-02 10:10:00,92.8,92.85,92.75,92.83,6100.0,68.7542,68.7912,68.7172,68.7764,6100.0
2007-10-02 10:15:00,92.85,92.88,92.7,92.7,6400.0,68.7912,68.8135,68.6801,68.6801,6400.0
2007-10-02 10:20:00,92.72,92.73,92.32,92.33,9000.0,68.6949,68.7023,68.3986,68.406,9000.0
2007-10-02 10:25:00,92.32,92.65,92.32,92.48,10500.0,68.3986,68.6431,68.3986,68.5171,10500.0
2007-10-02 10:30:00,92.43,92.43,92.28,92.39,7300.0,68.4801,68.4801,68.3689,68.4504,7300.0
2007-10-02 10:35:00,92.4,92.44,92.18,92.34,4400.0,68.4579,68.4875,68.2949,68.4134,4400.0
2007-10-02 10:40:00,92.31,92.52,92.29,92.52,4800.0,68.3912,68.5468,68.3764,68.5468,4800.0
2007-10-02 10:45:00,92.47,92.62,92.44,92.57,5900.0,68.5097,68.6208,68.4875,68.5838,5900.0
2007-10-02 10:50:00,92.57,92.82,92.57,92.75,7600.0,68.5838,68.769,68.5838,68.7172,7600.0
2007-10-02 10:55:00,92.74,92.78,92.7,92.77,3000.0,68.7098,68.7394,68.6801,68.732,3000.0
2007-10-02 11:00:00,92.78,92.79,92.65,92.65,8400.0,68.7394,68.7468,68.6431,68.6431,8400.0
2007-10-02 11:05:00,92.64,92.64,92.44,92.46,1800.0,68.6357,68.6357,68.4875,68.5023,1800.0
2007-10-02 11:10:00,92.48,92.6,92.45,92.55,2800.0,68.5171,68.606,68.4949,68.569,2800.0
2007-10-02 11:15:00,92.51,92.54,92.46,92.5,1800.0,68.5393,68.5616,68.5023,68.5319,1800.0
2007-10-02 11:20:00,92.49,92.63,92.49,92.49,1600.0,68.5245,68.6283,68.5245,68.5245,1600.0
2007-10-02 11:25:00,92.53,92.55,92.46,92.48,2000.0,68.5542,68.569,68.5023,68.5171,2000.0
2007-10-02 11:30:00,92.49,92.52,92.39,92.41,3700.0,68.5245,68.5468,68.4504,68.4653,3700.0
2007-10-02 11:35:00,92.42,92.52,92.34,92.47,5100.0,68.4727,68.5468,68.4134,68.5097,5100.0
2007-10-02 11:40:00,92.47,92.5,92.34,92.34,3300.0,68.5097,68.5319,68.4134,68.4134,3300.0
2007-10-02 11:45:00,92.35,92.37,92.29,92.29,3800.0,68.4208,68.4356,68.3764,68.3764,3800.0
2007-10-02 11:50:00,92.24,92.27,92.15,92.23,3700.0,68.3393,68.3615,68.2726,68.3319,3700.0
2007-10-02 11:55:00,92.22,92.28,92.19,92.2,2600.0,68.3245,68.3689,68.3023,68.3097,2600.0
2007-10-02 12:00:00,92.24,92.24,92.06,92.06,3500.0,68.3393,68.3393,68.2059,68.2059,3500.0
2007-10-02 12:05:00,92.02,92.19,92.02,92.11,7200.0,68.1763,68.3023,68.1763,68.243,7200.0
2007-10-02 12:10:00,92.07,92.1,92.02,92.02,3300.0,68.2134,68.2356,68.1763,68.1763,3300.0
2007-10-02 12:15:00,92.04,92.08,91.98,92.02,3400.0,68.1911,68.2208,68.1467,68.1763,3400.0
2007-10-02 12:20:00,91.99,92.09,91.99,92.09,2600.0,68.1541,68.2282,68.1541,68.2282,2600.0
2007-10-02 12:25:00,92.04,92.04,91.93,92.01,2900.0,68.1911,68.1911,68.1096,68.1689,2900.0
2007-10-02 12:30:00,91.94,91.99,91.77,91.79,4600.0,68.117,68.1541,67.9911,68.0059,4600.0
2007-10-02 12:35:00,91.78,91.86,91.78,91.79,3000.0,67.9985,68.0578,67.9985,68.0059,3000.0
2007-10-02 12:40:00,91.79,91.83,91.74,91.78,2400.0,68.0059,68.0355,67.9689,67.9985,2400.0
2007-10-02 12:45:00,91.73,91.81,91.68,91.78,3000.0,67.9615,68.0207,67.9244,67.9985,3000.0
2007-10-02 12:50:00,91.78,91.85,91.7,91.7,4900.0,67.9985,68.0504,67.9392,67.9392,4900.0
2007-10-02 12:55:00,91.7,91.98,91.7,91.97,7500.0,67.9392,68.1467,67.9392,68.1393,7500.0
2007-10-02 13:00:00,92.01,92.22,91.99,92.18,7500.0,68.1689,68.3245,68.1541,68.2949,7500.0
2007-10-02 13:05:00,92.21,92.21,92.1,92.18,2700.0,68.3171,68.3171,68.2356,68.2949,2700.0
2007-10-02 13:10:00,92.17,92.18,92.11,92.18,1200.0,68.2874,68.2949,68.243,68.2949,1200.0
2007-10-02 13:15:00,92.14,92.18,92.09,92.1,1400.0,68.2652,68.2949,68.2282,68.2356,1400.0
2007-10-02 13:20:00,92.07,92.14,92.07,92.08,1100.0,68.2134,68.2652,68.2134,68.2208,1100.0
2007-10-02 13:25:00,92.08,92.09,91.92,91.97,1200.0,68.2208,68.2282,68.1022,68.1393,1200.0
2007-10-02 13:30:00,91.97,91.99,91.95,91.95,600.0,68.1393,68.1541,68.1245,68.1245,600.0
2007-10-02 13:35:00,91.99,92.02,91.92,91.92,5900.0,68.1541,68.1763,68.1022,68.1022,5900.0
2007-10-02 13:40:00,91.94,92.0,91.92,91.96,1800.0,68.117,68.1615,68.1022,68.1319,1800.0
2007-10-02 13:45:00,91.97,92.05,91.97,92.05,1800.0,68.1393,68.1985,68.1393,68.1985,1800.0
2007-10-02 13:50:00,92.12,92.28,92.09,92.18,4900.0,68.2504,68.3689,68.2282,68.2949,4900.0
2007-10-02 13:55:00,92.2,92.2,92.0,92.13,3600.0,68.3097,68.3097,68.1615,68.2578,3600.0
2007-10-02 14:00:00,92.09,92.12,92.07,92.1,2700.0,68.2282,68.2504,68.2134,68.2356,2700.0
2007-10-02 14:05:00,92.1,92.1,91.95,91.98,2200.0,68.2356,68.2356,68.1245,68.1467,2200.0
2007-10-02 14:10:00,91.99,92.13,91.99,92.13,2500.0,68.1541,68.2578,68.1541,68.2578,2500.0
2007-10-02 14:15:00,92.17,92.21,92.1,92.21,3700.0,68.2874,68.3171,68.2356,68.3171,3700.0
2007-10-02 14:20:00,92.2,92.29,92.14,92.25,8400.0,68.3097,68.3764,68.2652,68.3467,8400.0
2007-10-02 14:25:00,92.27,92.41,92.27,92.37,4300.0,68.3615,68.4653,68.3615,68.4356,4300.0
2007-10-02 14:30:00,92.37,92.44,92.24,92.25,6900.0,68.4356,68.4875,68.3393,68.3467,6900.0
2007-10-02 14:35:00,92.29,92.29,92.15,92.19,2800.0,68.3764,68.3764,68.2726,68.3023,2800.0
2007-10-02 14:40:00,92.25,92.37,92.22,92.3,4100.0,68.3467,68.4356,68.3245,68.3838,4100.0
2007-10-02 14:45:00,92.39,92.52,92.39,92.44,8400.0,68.4504,68.5468,68.4504,68.4875,8400.0
2007-10-02 14:50:00,92.37,92.37,92.3,92.37,1100.0,68.4356,68.4356,68.3838,68.4356,1100.0
2007-10-02 14:55:00,92.37,92.44,92.37,92.44,2900.0,68.4356,68.4875,68.4356,68.4875,2900.0
2007-10-02 15:00:00,92.41,92.46,92.3,92.3,2800.0,68.4653,68.5023,68.3838,68.3838,2800.0
2007-10-02 15:05:00,92.34,92.62,92.33,92.46,9100.0,68.4134,68.6208,68.406,68.5023,9100.0
2007-10-02 15:10:00,92.45,92.45,92.27,92.28,5700.0,68.4949,68.4949,68.3615,68.3689,5700.0
2007-10-02 15:15:00,92.32,92.34,92.29,92.29,1300.0,68.3986,68.4134,68.3764,68.3764,1300.0
2007-10-02 15:20:00,92.29,92.36,92.28,92.35,5400.0,68.3764,68.4282,68.3689,68.4208,5400.0
2007-10-02 15:25:00,92.37,92.5,92.35,92.39,12500.0,68.4356,68.5319,68.4208,68.4504,12500.0
2007-10-02 15:30:00,92.41,92.41,92.34,92.35,1900.0,68.4653,68.4653,68.4134,68.4208,1900.0
2007-10-02 15:35:00,92.38,92.55,92.38,92.48,4600.0,68.443,68.569,68.443,68.5171,4600.0
2007-10-02 15:40:00,92.52,92.66,92.44,92.63,4600.0,68.5468,68.6505,68.4875,68.6283,4600.0
2007-10-02 15:45:00,92.64,92.67,92.57,92.59,6600.0,68.6357,68.6579,68.5838,68.5986,6600.0
2007-10-02 15:50:00,92.58,92.65,92.52,92.54,7900.0,68.5912,68.6431,68.5468,68.5616,7900.0
2007-10-02 15:55:00,92.52,92.71,92.52,92.66,21000.0,68.5468,68.6875,68.5468,68.6505,21000.0
2007-10-03 09:30:00,92.45,92.47,92.17,92.35,4000.0,68.4949,68.5097,68.2874,68.4208,4000.0
2007-10-03 09:35:00,92.23,92.51,92.23,92.39,1600.0,68.3319,68.5393,68.3319,68.4504,1600.0
2007-10-03 09:40:00,92.44,92.44,92.01,92.12,3900.0,68.4875,68.4875,68.1689,68.2504,3900.0
2007-10-03 09:45:00,92.13,92.19,92.08,92.18,5700.0,68.2578,68.3023,68.2208,68.2949,5700.0
2007-10-03 09:50:00,92.18,92.18,91.98,91.98,3300.0,68.2949,68.2949,68.1467,68.1467,3300.0
2007-10-03 09:55:00,91.98,91.98,91.75,91.75,4200.0,68.1467,68.1467,67.9763,67.9763,4200.0
2007-10-03 10:00:00,91.81,91.95,91.81,91.9,5900.0,68.0207,68.1245,68.0207,68.0874,5900.0
2007-10-03 10:05:00,91.9,92.12,91.9,92.12,6800.0,68.0874,68.2504,68.0874,68.2504,6800.0
2007-10-03 10:10:00,92.15,92.18,92.0,92.15,5500.0,68.2726,68.2949,68.1615,68.2726,5500.0
2007-10-03 10:15:00,92.16,92.18,91.91,91.98,6500.0,68.28,68.2949,68.0948,68.1467,6500.0
2007-10-03 10:20:00,92.0,92.12,91.96,91.96,7100.0,68.1615,68.2504,68.1319,68.1319,7100.0
2007-10-03 10:25:00,91.94,91.94,91.81,91.91,2100.0,68.117,68.117,68.0207,68.0948,2100.0
2007-10-03 10:30:00,91.96,92.13,91.96,92.03,8000.0,68.1319,68.2578,68.1319,68.1837,8000.0
2007-10-03 10:35:00,92.08,92.14,91.98,91.98,5400.0,68.2208,68.2652,68.1467,68.1467,5400.0
2007-10-03 10:40:00,91.97,92.02,91.91,92.01,5100.0,68.1393,68.1763,68.0948,68.1689,5100.0
2007-10-03 10:45:00,92.01,92.13,92.01,92.13,3600.0,68.1689,68.2578,68.1689,68.2578,3600.0
2007-10-03 10:50:00,92.15,92.32,92.13,92.31,2700.0,68.2726,68.3986,68.2578,68.3912,2700.0
2007-10-03 10:55:00,92.35,92.41,92.33,92.33,3000.0,68.4208,68.4653,68.406,68.406,3000.0
2007-10-03 11:00:00,92.41,92.45,92.27,92.45,4300.0,68.4653,68.4949,68.3615,68.4949,4300.0
2007-10-03 11:05:00,92.43,92.5,92.36,92.36,5600.0,68.4801,68.5319,68.4282,68.4282,5600.0
2007-10-03 11:10:00,92.38,92.44,92.36,92.44,2600.0,68.443,68.4875,68.4282,68.4875,2600.0
2007-10-03 11:15:00,92.45,92.5,92.43,92.5,5600.0,68.4949,68.5319,68.4801,68.5319,5600.0
2007-10-03 11:20:00,92.5,92.5,92.28,92.28,6800.0,68.5319,68.5319,68.3689,68.3689,6800.0
2007-10-03 11:25:00,92.28,92.31,92.24,92.26,1800.0,68.3689,68.3912,68.3393,68.3541,1800.0
2007-10-03 11:30:00,92.28,92.3,92.25,92.25,1200.0,68.3689,68.3838,68.3467,68.3467,1200.0
2007-10-03 11:35:00,92.24,92.27,92.23,92.27,4000.0,68.3393,68.3615,68.3319,68.3615,4000.0
2007-10-03 11:40:00,92.32,92.35,92.24,92.25,5700.0,68.3986,68.4208,68.3393,68.3467,5700.0
2007-10-03 11:45:00,92.26,92.26,92.2,92.24,2900.0,68.3541,68.3541,68.3097,68.3393,2900.0
2007-10-03 11:50:00,92.26,92.31,92.21,92.21,5600.0,68.3541,68.3912,68.3171,68.3171,5600.0
2007-10-03 11:55:00,92.21,92.3,92.2,92.24,5300.0,68.3171,68.3838,68.3097,68.3393,5300.0
2007-10-03 12:00:00,92.24,92.32,92.24,92.29,3300.0,68.3393,68.3986,68.3393,68.3764,3300.0
2007-10-03 12:05:00,92.25,92.41,92.25,92.3,6000.0,68.3467,68.4653,68.3467,68.3838,6000.0
2007-10-03 12:10:00,92.33,92.37,92.26,92.26,2000.0,68.406,68.4356,68.3541,68.3541,2000.0
2007-10-03 12:15:00,92.28,92.31,92.24,92.31,2700.0,68.3689,68.3912,68.3393,68.3912,2700.0
2007-10-03 12:20:00,92.27,92.35,92.22,92.23,7000.0,68.3615,68.4208,68.3245,68.3319,7000.0
2007-10-03 12:25:00,92.22,92.29,92.21,92.23,4300.0,68.3245,68.3764,68.3171,68.3319,4300.0
2007-10-03 12:30:00,92.23,92.23,92.17,92.18,2200.0,68.3319,68.3319,68.2874,68.2949,2200.0
2007-10-03 12:35:00,92.18,92.2,92.17,92.19,2300.0,68.2949,68.3097,68.2874,68.3023,2300.0
2007-10-03 12:40:00,92.18,92.2,92.1,92.16,7800.0,68.2949,68.3097,68.2356,68.28,7800.0
2007-10-03 12:45:00,92.13,92.16,92.13,92.13,2000.0,68.2578,68.28,68.2578,68.2578,2000.0
2007-10-03 12:50:00,92.12,92.12,92.05,92.09,6100.0,68.2504,68.2504,68.1985,68.2282,6100.0
2007-10-03 12:55:00,92.1,92.16,92.06,92.16,4000.0,68.2356,68.28,68.2059,68.28,4000.0
2007-10-03 13:00:00,92.15,92.19,92.14,92.19,2900.0,68.2726,68.3023,68.2652,68.3023,2900.0
2007-10-03 13:05:00,92.2,92.26,92.02,92.02,8700.0,68.3097,68.3541,68.1763,68.1763,8700.0
2007-10-03 13:10:00,92.01,92.01,91.89,91.91,3700.0,68.1689,68.1689,68.08,68.0948,3700.0
2007-10-03 13:15:00,91.89,91.93,91.86,91.86,2200.0,68.08,68.1096,68.0578,68.0578,2200.0
2007-10-03 13:20:00,91.87,91.9,91.8,91.8,5400.0,68.0652,68.0874,68.0133,68.0133,5400.0
2007-10-03 13:25:00,91.8,91.9,91.8,91.9,4000.0,68.0133,68.0874,68.0133,68.0874,4000.0
2007-10-03 13:30:00,91.86,91.92,91.86,91.9,4600.0,68.0578,68.1022,68.0578,68.0874,4600.0
2007-10-03 13:35:00,91.9,91.91,91.85,91.85,3800.0,68.0874,68.0948,68.0504,68.0504,3800.0
2007-10-03 13:40:00,91.85,91.85,91.65,91.68,5400.0,68.0504,68.0504,67.9022,67.9244,5400.0
2007-10-03 13:45:00,91.66,91.7,91.61,91.64,6300.0,67.9096,67.9392,67.8726,67.8948,6300.0
2007-10-03 13:50:00,91.66,91.66,91.5,91.5,5900.0,67.9096,67.9096,67.7911,67.7911,5900.0
2007-10-03 13:55:00,91.51,91.53,91.42,91.48,5800.0,67.7985,67.8133,67.7318,67.7762,5800.0
2007-10-03 14:00:00,91.48,91.5,91.29,91.33,9800.0,67.7762,67.7911,67.6355,67.6651,9800.0
2007-10-03 14:05:00,91.33,91.33,91.28,91.28,4900.0,67.6651,67.6651,67.6281,67.6281,4900.0
2007-10-03 14:10:00,91.27,91.47,91.27,91.47,6400.0,67.6206,67.7688,67.6206,67.7688,6400.0
2007-10-03 14:15:00,91.5,91.51,91.45,91.49,4600.0,67.7911,67.7985,67.754,67.7836,4600.0
2007-10-03 14:20:00,91.47,91.53,91.46,91.5,2900.0,67.7688,67.8133,67.7614,67.7911,2900.0
2007-10-03 14:25:00,91.5,91.54,91.44,91.46,7000.0,67.7911,67.8207,67.7466,67.7614,7000.0
2007-10-03 14:30:00,91.44,91.48,91.4,91.4,3800.0,67.7466,67.7762,67.717,67.717,3800.0
2007-10-03 14:35:00,91.39,91.4,91.28,91.37,10300.0,67.7096,67.717,67.6281,67.6947,10300.0
2007-10-03 14:40:00,91.34,91.44,91.25,91.25,10800.0,67.6725,67.7466,67.6058,67.6058,10800.0
2007-10-03 14:45:00,91.22,91.24,91.13,91.24,9800.0,67.5836,67.5984,67.5169,67.5984,9800.0
2007-10-03 14:50:00,91.24,91.39,91.24,91.25,9800.0,67.5984,67.7096,67.5984,67.6058,9800.0
2007-10-03 14:55:00,91.25,91.32,91.23,91.29,12500.0,67.6058,67.6577,67.591,67.6355,12500.0
2007-10-03 15:00:00,91.31,91.31,91.11,91.23,6800.0,67.6503,67.6503,67.5021,67.591,6800.0
2007-10-03 15:05:00,91.24,91.44,91.24,91.28,15000.0,67.5984,67.7466,67.5984,67.6281,15000.0
2007-10-03 15:10:00,91.25,91.29,91.23,91.25,15500.0,67.6058,67.6355,67.591,67.6058,15500.0
2007-10-03 15:15:00,91.25,91.25,91.12,91.14,6300.0,67.6058,67.6058,67.5095,67.5243,6300.0
2007-10-03 15:20:00,91.14,91.18,91.08,91.18,7100.0,67.5243,67.554,67.4799,67.554,7100.0
2007-10-03 15:25:00,91.16,91.19,91.01,91.04,7500.0,67.5392,67.5614,67.428,67.4502,7500.0
2007-10-03 15:30:00,91.04,91.09,91.02,91.08,3500.0,67.4502,67.4873,67.4354,67.4799,3500.0
2007-10-03 15:35:00,91.09,91.09,90.92,90.98,22300.0,67.4873,67.4873,67.3613,67.4058,22300.0
2007-10-03 15:40:00,90.96,90.96,90.8,90.82,9700.0,67.391,67.391,67.2724,67.2873,9700.0
2007-10-03 15:45:00,90.82,90.99,90.82,90.98,9900.0,67.2873,67.4132,67.2873,67.4058,9900.0
2007-10-03 15:50:00,90.96,91.01,90.92,90.97,8500.0,67.391,67.428,67.3613,67.3984,8500.0
2007-10-03 15:55:00,90.97,91.05,90.91,90.97,18200.0,67.3984,67.4577,67.3539,67.3984,18200.0
2007-10-04 09:30:00,91.43,91.71,91.15,91.65,4000.0,67.7392,67.9466,67.5317,67.9022,4000.0
2007-10-04 09:35:00,91.56,91.56,91.29,91.36,2700.0,67.8355,67.8355,67.6355,67.6873,2700.0
2007-10-04 09:40:00,91.36,91.38,91.13,91.13,2800.0,67.6873,67.7021,67.5169,67.5169,2800.0
2007-10-04 09:45:00,91.12,91.12,90.32,90.51,21600.0,67.5095,67.5095,66.9168,67.0576,21600.0
2007-10-04 09:50:00,90.53,90.66,90.53,90.62,4200.0,67.0724,67.1687,67.0724,67.1391,4200.0
2007-10-04 09:55:00,90.59,90.59,90.32,90.5,5000.0,67.1168,67.1168,66.9168,67.0502,5000.0
2007-10-04 10:00:00,90.53,90.61,90.31,90.5,17300.0,67.0724,67.1317,66.9094,67.0502,17300.0
2007-10-04 10:05:00,90.59,90.7,90.5,90.61,6700.0,67.1168,67.1983,67.0502,67.1317,6700.0
2007-10-04 10:10:00,90.67,90.98,90.67,90.98,1700.0,67.1761,67.4058,67.1761,67.4058,1700.0
2007-10-04 10:15:00,90.97,91.2,90.96,91.12,7000.0,67.3984,67.5688,67.391,67.5095,7000.0
2007-10-04 10:20:00,91.16,91.19,91.1,91.19,500.0,67.5392,67.5614,67.4947,67.5614,500.0
2007-10-04 10:25:00,91.19,91.32,91.15,91.3,9400.0,67.5614,67.6577,67.5317,67.6429,9400.0
2007-10-04 10:30:00,91.35,91.55,91.31,91.49,9300.0,67.6799,67.8281,67.6503,67.7836,9300.0
2007-10-04 10:35:00,91.49,91.52,91.42,91.52,6200.0,67.7836,67.8059,67.7318,67.8059,6200.0
2007-10-04 10:40:00,91.49,91.67,91.47,91.65,6700.0,67.7836,67.917,67.7688,67.9022,6700.0
2007-10-04 10:45:00,91.63,91.67,91.62,91.62,1000.0,67.8874,67.917,67.88,67.88,1000.0
2007-10-04 10:50:00,91.61,91.7,91.61,91.69,2600.0,67.8726,67.9392,67.8726,67.9318,2600.0
2007-10-04 10:55:00,91.69,91.74,91.68,91.73,2600.0,67.9318,67.9689,67.9244,67.9615,2600.0
2007-10-04 11:00:00,91.74,91.85,91.69,91.84,4400.0,67.9689,68.0504,67.9318,68.043,4400.0
2007-10-04 11:05:00,91.83,91.91,91.79,91.89,7600.0,68.0355,68.0948,68.0059,68.08,7600.0
2007-10-04 11:10:00,91.84,91.84,91.61,91.72,9400.0,68.043,68.043,67.8726,67.954,9400.0
2007-10-04 11:15:00,91.72,91.78,91.7,91.75,1800.0,67.954,67.9985,67.9392,67.9763,1800.0
2007-10-04 11:20:00,91.75,91.75,91.7,91.7,700.0,67.9763,67.9763,67.9392,67.9392,700.0
2007-10-04 11:25:00,91.7,91.7,91.59,91.61,2200.0,67.9392,67.9392,67.8577,67.8726,2200.0
2007-10-04 11:30:00,91.59,91.65,91.58,91.65,1200.0,67.8577,67.9022,67.8503,67.9022,1200.0
2007-10-04 11:35:00,91.65,91.69,91.63,91.64,900.0,67.9022,67.9318,67.8874,67.8948,900.0
2007-10-04 11:40:00,91.64,91.64,91.61,91.62,1900.0,67.8948,67.8948,67.8726,67.88,1900.0
2007-10-04 11:45:00,91.64,91.66,91.59,91.59,2300.0,67.8948,67.9096,67.8577,67.8577,2300.0
2007-10-04 11:50:00,91.58,91.59,91.53,91.55,2200.0,67.8503,67.8577,67.8133,67.8281,2200.0
2007-10-04 11:55:00,91.55,91.55,91.49,91.49,1100.0,67.8281,67.8281,67.7836,67.7836,1100.0
2007-10-04 12:00:00,91.48,91.54,91.44,91.44,4000.0,67.7762,67.8207,67.7466,67.7466,4000.0
2007-10-04 12:05:00,91.45,91.46,91.42,91.43,800.0,67.754,67.7614,67.7318,67.7392,800.0
2007-10-04 12:10:00,91.51,91.51,91.5,91.5,700.0,67.7985,67.7985,67.7911,67.7911,700.0
2007-10-04 12:15:00,91.49,91.62,91.49,91.62,1900.0,67.7836,67.88,67.7836,67.88,1900.0
2007-10-04 12:20:00,91.62,91.68,91.62,91.65,1400.0,67.88,67.9244,67.88,67.9022,1400.0
2007-10-04 12:25:00,91.65,91.66,91.65,91.66,300.0,67.9022,67.9096,67.9022,67.9096,300.0
2007-10-04 12:30:00,91.66,91.91,91.65,91.91,7800.0,67.9096,68.0948,67.9022,68.0948,7800.0
2007-10-04 12:35:00,91.89,91.91,91.86,91.86,2700.0,68.08,68.0948,68.0578,68.0578,2700.0
2007-10-04 12:40:00,91.85,91.85,91.81,91.82,1200.0,68.0504,68.0504,68.0207,68.0281,1200.0
2007-10-04 12:45:00,91.82,91.85,91.77,91.81,3300.0,68.0281,68.0504,67.9911,68.0207,3300.0
2007-10-04 12:50:00,91.84,91.84,91.8,91.82,500.0,68.043,68.043,68.0133,68.0281,500.0
2007-10-04 12:55:00,91.86,91.88,91.84,91.85,1200.0,68.0578,68.0726,68.043,68.0504,1200.0
2007-10-04 13:00:00,91.86,91.86,91.78,91.79,1800.0,68.0578,68.0578,67.9985,68.0059,1800.0
2007-10-04 13:05:00,91.81,91.81,91.71,91.71,3300.0,68.0207,68.0207,67.9466,67.9466,3300.0
2007-10-04 13:10:00,91.75,91.8,91.71,91.78,2700.0,67.9763,68.0133,67.9466,67.9985,2700.0
2007-10-04 13:15:00,91.78,91.78,91.71,91.76,1100.0,67.9985,67.9985,67.9466,67.9837,1100.0
2007-10-04 13:20:00,91.75,91.82,91.71,91.82,2600.0,67.9763,68.0281,67.9466,68.0281,2600.0
2007-10-04 13:25:00,91.81,91.86,91.81,91.85,1500.0,68.0207,68.0578,68.0207,68.0504,1500.0
2007-10-04 13:30:00,91.84,91.86,91.81,91.86,2300.0,68.043,68.0578,68.0207,68.0578,2300.0
2007-10-04 13:35:00,91.81,91.98,91.81,91.88,3800.0,68.0207,68.1467,68.0207,68.0726,3800.0
2007-10-04 13:40:00,91.88,91.88,91.84,91.87,1700.0,68.0726,68.0726,68.043,68.0652,1700.0
2007-10-04 13:45:00,91.87,91.87,91.8,91.86,2100.0,68.0652,68.0652,68.0133,68.0578,2100.0
2007-10-04 13:50:00,91.86,91.9,91.85,91.87,2800.0,68.0578,68.0874,68.0504,68.0652,2800.0
2007-10-04 13:55:00,91.87,91.87,91.79,91.8,2500.0,68.0652,68.0652,68.0059,68.0133,2500.0
2007-10-04 14:00:00,91.85,91.85,91.82,91.85,500.0,68.0504,68.0504,68.0281,68.0504,500.0
2007-10-04 14:05:00,91.87,92.04,91.87,92.03,3200.0,68.0652,68.1911,68.0652,68.1837,3200.0
2007-10-04 14:10:00,92.02,92.03,91.97,91.98,3600.0,68.1763,68.1837,68.1393,68.1467,3600.0
2007-10-04 14:15:00,91.96,91.96,91.87,91.88,2300.0,68.1319,68.1319,68.0652,68.0726,2300.0
2007-10-04 14:20:00,91.88,91.93,91.88,91.93,1900.0,68.0726,68.1096,68.0726,68.1096,1900.0
2007-10-04 14:25:00,91.95,91.95,91.88,91.92,1900.0,68.1245,68.1245,68.0726,68.1022,1900.0
2007-10-04 14:30:00,91.94,91.96,91.91,91.95,2200.0,68.117,68.1319,68.0948,68.1245,2200.0
2007-10-04 14:35:00,91.93,91.96,91.91,91.95,1400.0,68.1096,68.1319,68.0948,68.1245,1400.0
2007-10-04 14:40:00,91.95,91.96,91.88,91.88,2000.0,68.1245,68.1319,68.0726,68.0726,2000.0
2007-10-04 14:45:00,91.89,91.93,91.84,91.93,2300.0,68.08,68.1096,68.043,68.1096,2300.0
2007-10-04 14:50:00,91.9,91.92,91.86,91.9,1700.0,68.0874,68.1022,68.0578,68.0874,1700.0
2007-10-04 14:55:00,91.93,91.95,91.82,91.86,4200.0,68.1096,68.1245,68.0281,68.0578,4200.0
2007-10-04 15:00:00,91.87,91.87,91.84,91.84,200.0,68.0652,68.0652,68.043,68.043,200.0
2007-10-04 15:05:00,91.85,91.86,91.78,91.78,3600.0,68.0504,68.0578,67.9985,67.9985,3600.0
2007-10-04 15:10:00,91.81,91.87,91.8,91.84,3100.0,68.0207,68.0652,68.0133,68.043,3100.0
2007-10-04 15:15:00,91.83,91.83,91.75,91.8,2600.0,68.0355,68.0355,67.9763,68.0133,2600.0
2007-10-04 15:20:00,91.8,91.88,91.8,91.86,3800.0,68.0133,68.0726,68.0133,68.0578,3800.0
2007-10-04 15:25:00,91.83,91.86,91.82,91.86,1500.0,68.0355,68.0578,68.0281,68.0578,1500.0
2007-10-04 15:30:00,91.86,92.0,91.81,92.0,5600.0,68.0578,68.1615,68.0207,68.1615,5600.0
2007-10-04 15:35:00,92.0,92.12,91.98,92.08,8200.0,68.1615,68.2504,68.1467,68.2208,8200.0
2007-10-04 15:40:00,92.08,92.11,92.01,92.06,6200.0,68.2208,68.243,68.1689,68.2059,6200.0
2007-10-04 15:45:00,92.06,92.08,92.0,92.04,7600.0,68.2059,68.2208,68.1615,68.1911,7600.0
2007-10-04 15:50:00,92.0,92.0,91.85,91.91,3500.0,68.1615,68.1615,68.0504,68.0948,3500.0
2007-10-04 15:55:00,91.93,91.97,91.86,91.9,13900.0,68.1096,68.1393,68.0578,68.0874,13900.0
2007-10-05 09:30:00,93.34,93.34,91.71,92.78,3800.0,69.1543,69.1543,67.9466,68.7394,3800.0
2007-10-05 09:35:00,92.75,93.31,92.7,93.3,6400.0,68.7172,69.1321,68.6801,69.1246,6400.0
2007-10-05 09:40:00,93.31,93.49,93.3,93.49,10000.0,69.1321,69.2654,69.1246,69.2654,10000.0
2007-10-05 09:45:00,93.5,93.69,93.42,93.61,7600.0,69.2728,69.4136,69.2136,69.3543,7600.0
2007-10-05 09:50:00,93.61,93.7,93.53,93.68,6100.0,69.3543,69.421,69.2951,69.4062,6100.0
2007-10-05 09:55:00,93.67,93.8,93.67,93.71,5300.0,69.3988,69.4951,69.3988,69.4284,5300.0
2007-10-05 10:00:00,93.72,93.75,93.68,93.68,8000.0,69.4358,69.458,69.4062,69.4062,8000.0
2007-10-05 10:05:00,93.69,93.89,93.65,93.86,12600.0,69.4136,69.5618,69.384,69.5395,12600.0
2007-10-05 10:10:00,93.9,94.0,93.86,93.95,10700.0,69.5692,69.6433,69.5395,69.6062,10700.0
2007-10-05 10:15:00,93.95,93.97,93.84,93.89,5400.0,69.6062,69.621,69.5247,69.5618,5400.0
2007-10-05 10:20:00,93.92,94.04,93.87,93.95,12600.0,69.584,69.6729,69.547,69.6062,12600.0
2007-10-05 10:25:00,93.97,94.0,93.79,93.79,16000.0,69.621,69.6433,69.4877,69.4877,16000.0
2007-10-05 10:30:00,93.81,93.88,93.59,93.65,9800.0,69.5025,69.5544,69.3395,69.384,9800.0
2007-10-05 10:35:00,93.64,93.81,93.57,93.81,5600.0,69.3765,69.5025,69.3247,69.5025,5600.0
2007-10-05 10:40:00,93.82,93.95,93.77,93.91,5300.0,69.5099,69.6062,69.4729,69.5766,5300.0
2007-10-05 10:45:00,93.97,94.22,93.97,94.15,10100.0,69.621,69.8063,69.621,69.7544,10100.0
2007-10-05 10:50:00,94.16,94.16,94.04,94.09,7200.0,69.7618,69.7618,69.6729,69.7099,7200.0
2007-10-05 10:55:00,94.08,94.4,93.99,94.4,13400.0,69.7025,69.9396,69.6359,69.9396,13400.0
2007-10-05 11:00:00,94.4,94.72,94.4,94.72,10400.0,69.9396,70.1767,69.9396,70.1767,10400.0
2007-10-05 11:05:00,94.67,94.93,94.67,94.68,16900.0,70.1397,70.3323,70.1397,70.1471,16900.0
2007-10-05 11:10:00,94.65,94.71,94.55,94.55,2000.0,70.1248,70.1693,70.0508,70.0508,2000.0
2007-10-05 11:15:00,94.53,94.93,94.53,94.73,10400.0,70.0359,70.3323,70.0359,70.1841,10400.0
2007-10-05 11:20:00,94.8,94.8,94.51,94.68,5100.0,70.236,70.236,70.0211,70.1471,5100.0
2007-10-05 11:25:00,94.64,94.67,94.58,94.58,1900.0,70.1174,70.1397,70.073,70.073,1900.0
2007-10-05 11:30:00,94.64,94.9,94.61,94.85,7300.0,70.1174,70.3101,70.0952,70.273,7300.0
2007-10-05 11:35:00,94.86,94.94,94.8,94.8,5500.0,70.2804,70.3397,70.236,70.236,5500.0
2007-10-05 11:40:00,94.77,94.87,94.77,94.8,2400.0,70.2138,70.2878,70.2138,70.236,2400.0
2007-10-05 11:45:00,94.81,94.86,94.74,94.77,2100.0,70.2434,70.2804,70.1915,70.2138,2100.0
2007-10-05 11:50:00,94.75,94.95,94.74,94.94,4300.0,70.1989,70.3471,70.1915,70.3397,4300.0
2007-10-05 11:55:00,94.9,94.92,94.87,94.88,2300.0,70.3101,70.3249,70.2878,70.2952,2300.0
2007-10-05 12:00:00,94.92,94.95,94.87,94.95,4100.0,70.3249,70.3471,70.2878,70.3471,4100.0
2007-10-05 12:05:00,94.92,94.94,94.83,94.87,5800.0,70.3249,70.3397,70.2582,70.2878,5800.0
2007-10-05 12:10:00,94.86,94.86,94.78,94.79,5800.0,70.2804,70.2804,70.2212,70.2286,5800.0
2007-10-05 12:15:00,94.76,94.85,94.76,94.77,3000.0,70.2063,70.273,70.2063,70.2138,3000.0
2007-10-05 12:20:00,94.8,94.81,94.77,94.8,1700.0,70.236,70.2434,70.2138,70.236,1700.0
2007-10-05 12:25:00,94.83,94.83,94.76,94.8,3100.0,70.2582,70.2582,70.2063,70.236,3100.0
2007-10-05 12:30:00,94.75,94.77,94.7,94.77,5500.0,70.1989,70.2138,70.1619,70.2138,5500.0
2007-10-05 12:35:00,94.75,94.75,94.72,94.73,2600.0,70.1989,70.1989,70.1767,70.1841,2600.0
2007-10-05 12:40:00,94.74,94.8,94.63,94.63,7600.0,70.1915,70.236,70.11,70.11,7600.0
2007-10-05 12:45:00,94.58,94.58,94.35,94.37,9900.0,70.073,70.073,69.9026,69.9174,9900.0
2007-10-05 12:50:00,94.35,94.63,94.34,94.55,12900.0,69.9026,70.11,69.8952,70.0508,12900.0
2007-10-05 12:55:00,94.57,94.72,94.56,94.56,7400.0,70.0656,70.1767,70.0582,70.0582,7400.0
2007-10-05 13:00:00,94.56,94.62,94.46,94.6,9100.0,70.0582,70.1026,69.9841,70.0878,9100.0
2007-10-05 13:05:00,94.6,94.62,94.49,94.49,7100.0,70.0878,70.1026,70.0063,70.0063,7100.0
2007-10-05 13:10:00,94.47,94.58,94.45,94.58,9900.0,69.9915,70.073,69.9767,70.073,9900.0
2007-10-05 13:15:00,94.56,94.57,94.48,94.55,9600.0,70.0582,70.0656,69.9989,70.0508,9600.0
2007-10-05 13:20:00,94.55,94.56,94.43,94.44,7100.0,70.0508,70.0582,69.9618,69.9693,7100.0
2007-10-05 13:25:00,94.44,94.56,94.44,94.54,2900.0,69.9693,70.0582,69.9693,70.0433,2900.0
2007-10-05 13:30:00,94.51,94.71,94.5,94.67,8000.0,70.0211,70.1693,70.0137,70.1397,8000.0
2007-10-05 13:35:00,94.68,94.75,94.61,94.75,7100.0,70.1471,70.1989,70.0952,70.1989,7100.0
2007-10-05 13:40:00,94.73,94.9,94.7,94.83,7900.0,70.1841,70.3101,70.1619,70.2582,7900.0
2007-10-05 13:45:00,94.8,94.81,94.54,94.56,12200.0,70.236,70.2434,70.0433,70.0582,12200.0
2007-10-05 13:50:00,94.61,94.72,94.61,94.69,3500.0,70.0952,70.1767,70.0952,70.1545,3500.0
2007-10-05 13:55:00,94.68,94.68,94.61,94.63,3800.0,70.1471,70.1471,70.0952,70.11,3800.0
2007-10-05 14:00:00,94.68,94.71,94.51,94.56,10100.0,70.1471,70.1693,70.0211,70.0582,10100.0
2007-10-05 14:05:00,94.53,94.55,94.51,94.52,1800.0,70.0359,70.0508,70.0211,70.0285,1800.0
2007-10-05 14:10:00,94.52,94.59,94.52,94.55,3200.0,70.0285,70.0804,70.0285,70.0508,3200.0
2007-10-05 14:15:00,94.6,94.64,94.57,94.64,6200.0,70.0878,70.1174,70.0656,70.1174,6200.0
2007-10-05 14:20:00,94.64,94.7,94.62,94.68,11800.0,70.1174,70.1619,70.1026,70.1471,11800.0
2007-10-05 14:25:00,94.67,94.68,94.58,94.63,4500.0,70.1397,70.1471,70.073,70.11,4500.0
2007-10-05 14:30:00,94.66,94.84,94.65,94.79,7700.0,70.1323,70.2656,70.1248,70.2286,7700.0
2007-10-05 14:35:00,94.78,94.82,94.69,94.75,10600.0,70.2212,70.2508,70.1545,70.1989,10600.0
2007-10-05 14:40:00,94.74,94.78,94.65,94.65,4000.0,70.1915,70.2212,70.1248,70.1248,4000.0
2007-10-05 14:45:00,94.65,94.65,94.29,94.29,28600.0,70.1248,70.1248,69.8581,69.8581,28600.0
2007-10-05 14:50:00,94.34,94.34,94.19,94.26,15800.0,69.8952,69.8952,69.784,69.8359,15800.0
2007-10-05 14:55:00,94.26,94.43,94.26,94.4,5900.0,69.8359,69.9618,69.8359,69.9396,5900.0
2007-10-05 15:00:00,94.44,94.44,94.26,94.26,15100.0,69.9693,69.9693,69.8359,69.8359,15100.0
2007-10-05 15:05:00,94.26,94.38,94.19,94.35,7100.0,69.8359,69.9248,69.784,69.9026,7100.0
2007-10-05 15:10:00,94.31,94.32,94.2,94.2,8800.0,69.8729,69.8804,69.7914,69.7914,8800.0
2007-10-05 15:15:00,94.2,94.3,94.16,94.28,10700.0,69.7914,69.8655,69.7618,69.8507,10700.0
2007-10-05 15:20:00,94.26,94.38,94.25,94.33,7000.0,69.8359,69.9248,69.8285,69.8878,7000.0
2007-10-05 15:25:00,94.37,94.45,94.35,94.42,6200.0,69.9174,69.9767,69.9026,69.9544,6200.0
2007-10-05 15:30:00,94.42,94.42,94.39,94.4,7600.0,69.9544,69.9544,69.9322,69.9396,7600.0
2007-10-05 15:35:00,94.41,94.41,94.34,94.36,10100.0,69.947,69.947,69.8952,69.91,10100.0
2007-10-05 15:40:00,94.37,94.4,94.18,94.29,14300.0,69.9174,69.9396,69.7766,69.8581,14300.0
2007-10-05 15:45:00,94.31,94.4,94.27,94.33,12500.0,69.8729,69.9396,69.8433,69.8878,12500.0
2007-10-05 15:50:00,94.34,94.35,94.08,94.11,16300.0,69.8952,69.9026,69.7025,69.7248,16300.0
2007-10-05 15:55:00,94.09,94.36,94.05,94.33,43000.0,69.7099,69.91,69.6803,69.8878,43000.0
2007-10-08 09:30:00,94.0,94.5,94.0,94.45,5100.0,69.6433,70.0137,69.6433,69.9767,5100.0
2007-10-08 09:35:00,94.49,94.49,94.15,94.27,1000.0,70.0063,70.0063,69.7544,69.8433,1000.0
2007-10-08 09:40:00,94.19,94.5,94.19,94.5,1500.0,69.784,70.0137,69.784,70.0137,1500.0
2007-10-08 09:45:00,94.43,94.57,94.29,94.29,2400.0,69.9618,70.0656,69.8581,69.8581,2400.0
2007-10-08 09:50:00,94.36,94.4,94.21,94.21,1800.0,69.91,69.9396,69.7989,69.7989,1800.0
2007-10-08 09:55:00,94.25,94.27,94.13,94.17,2400.0,69.8285,69.8433,69.7396,69.7692,2400.0
2007-10-08 10:00:00,94.16,94.62,94.16,94.6,6300.0,69.7618,70.1026,69.7618,70.0878,6300.0
2007-10-08 10:05:00,94.6,94.95,94.57,94.93,9800.0,70.0878,70.3471,70.0656,70.3323,9800.0
2007-10-08 10:10:00,94.92,94.92,94.64,94.64,2600.0,70.3249,70.3249,70.1174,70.1174,2600.0
2007-10-08 10:15:00,94.63,94.63,94.44,94.44,2100.0,70.11,70.11,69.9693,69.9693,2100.0
2007-10-08 10:20:00,94.44,94.49,94.36,94.44,1300.0,69.9693,70.0063,69.91,69.9693,1300.0
2007-10-08 10:25:00,94.42,94.46,94.31,94.33,2600.0,69.9544,69.9841,69.8729,69.8878,2600.0
2007-10-08 10:30:00,94.41,94.41,94.35,94.35,1900.0,69.947,69.947,69.9026,69.9026,1900.0
2007-10-08 10:35:00,94.27,94.3,94.19,94.2,1200.0,69.8433,69.8655,69.784,69.7914,1200.0
2007-10-08 10:40:00,94.2,94.24,94.17,94.17,700.0,69.7914,69.8211,69.7692,69.7692,700.0
2007-10-08 10:45:00,94.22,94.25,94.17,94.2,1900.0,69.8063,69.8285,69.7692,69.7914,1900.0
2007-10-08 10:50:00,94.21,94.27,94.17,94.27,1900.0,69.7989,69.8433,69.7692,69.8433,1900.0
2007-10-08 10:55:00,94.23,94.23,94.12,94.12,600.0,69.8137,69.8137,69.7322,69.7322,600.0
2007-10-08 11:00:00,94.1,94.1,93.83,93.83,3200.0,69.7174,69.7174,69.5173,69.5173,3200.0
2007-10-08 11:05:00,93.82,93.82,93.7,93.76,4700.0,69.5099,69.5099,69.421,69.4655,4700.0
2007-10-08 11:10:00,93.76,93.89,93.72,93.86,3800.0,69.4655,69.5618,69.4358,69.5395,3800.0
2007-10-08 11:15:00,93.86,93.91,93.83,93.85,1700.0,69.5395,69.5766,69.5173,69.5321,1700.0
2007-10-08 11:20:00,93.83,93.97,93.83,93.91,1400.0,69.5173,69.621,69.5173,69.5766,1400.0
2007-10-08 11:25:00,93.92,93.97,93.92,93.96,900.0,69.584,69.621,69.584,69.6136,900.0
2007-10-08 11:30:00,93.93,93.94,93.83,93.83,900.0,69.5914,69.5988,69.5173,69.5173,900.0
2007-10-08 11:35:00,93.81,93.81,93.74,93.79,1600.0,69.5025,69.5025,69.4506,69.4877,1600.0
2007-10-08 11:40:00,93.8,93.82,93.74,93.74,1400.0,69.4951,69.5099,69.4506,69.4506,1400.0
2007-10-08 11:45:00,93.76,93.82,93.76,93.76,1100.0,69.4655,69.5099,69.4655,69.4655,1100.0
2007-10-08 11:50:00,93.81,93.81,93.78,93.78,900.0,69.5025,69.5025,69.4803,69.4803,900.0
2007-10-08 11:55:00,93.81,93.87,93.8,93.87,1500.0,69.5025,69.547,69.4951,69.547,1500.0
2007-10-08 12:00:00,93.93,93.93,93.9,93.9,400.0,69.5914,69.5914,69.5692,69.5692,400.0
2007-10-08 12:05:00,93.94,93.94,93.94,93.94,300.0,69.5988,69.5988,69.5988,69.5988,300.0
2007-10-08 12:10:00,93.97,93.99,93.93,93.93,1000.0,69.621,69.6359,69.5914,69.5914,1000.0
2007-10-08 12:15:00,93.98,94.0,93.97,93.98,2000.0,69.6285,69.6433,69.621,69.6285,2000.0
2007-10-08 12:20:00,93.97,93.99,93.96,93.98,700.0,69.621,69.6359,69.6136,69.6285,700.0
2007-10-08 12:25:00,93.96,93.97,93.94,93.94,900.0,69.6136,69.621,69.5988,69.5988,900.0
2007-10-08 12:30:00,93.94,93.94,93.91,93.92,2400.0,69.5988,69.5988,69.5766,69.584,2400.0
2007-10-08 12:35:00,93.92,93.92,93.88,93.88,1300.0,69.584,69.584,69.5544,69.5544,1300.0
2007-10-08 12:40:00,93.88,93.89,93.85,93.86,1800.0,69.5544,69.5618,69.5321,69.5395,1800.0
2007-10-08 12:45:00,93.89,93.93,93.86,93.93,1800.0,69.5618,69.5914,69.5395,69.5914,1800.0
2007-10-08 12:50:00,93.94,93.96,93.94,93.96,400.0,69.5988,69.6136,69.5988,69.6136,400.0
2007-10-08 12:55:00,93.99,94.03,93.97,93.97,900.0,69.6359,69.6655,69.621,69.621,900.0
2007-10-08 13:00:00,93.97,93.97,93.96,93.97,1100.0,69.621,69.621,69.6136,69.621,1100.0
2007-10-08 13:05:00,93.98,94.0,93.98,94.0,600.0,69.6285,69.6433,69.6285,69.6433,600.0
2007-10-08 13:10:00,94.0,94.02,94.0,94.02,1100.0,69.6433,69.6581,69.6433,69.6581,1100.0
2007-10-08 13:15:00,94.03,94.05,94.02,94.05,900.0,69.6655,69.6803,69.6581,69.6803,900.0
2007-10-08 13:20:00,94.11,94.11,94.05,94.05,500.0,69.7248,69.7248,69.6803,69.6803,500.0
2007-10-08 13:25:00,94.07,94.1,94.01,94.02,2000.0,69.6951,69.7174,69.6507,69.6581,2000.0
2007-10-08 13:30:00,94.0,94.12,94.0,94.12,2100.0,69.6433,69.7322,69.6433,69.7322,2100.0
2007-10-08 13:35:00,94.09,94.09,94.02,94.05,800.0,69.7099,69.7099,69.6581,69.6803,800.0
2007-10-08 13:40:00,94.01,94.01,93.96,94.0,3300.0,69.6507,69.6507,69.6136,69.6433,3300.0
2007-10-08 13:45:00,93.95,94.01,93.94,94.01,700.0,69.6062,69.6507,69.5988,69.6507,700.0
2007-10-08 13:50:00,93.99,94.02,93.94,93.94,1300.0,69.6359,69.6581,69.5988,69.5988,1300.0
2007-10-08 13:55:00,93.95,94.04,93.95,94.04,1800.0,69.6062,69.6729,69.6062,69.6729,1800.0
2007-10-08 14:00:00,94.06,94.06,94.0,94.01,300.0,69.6877,69.6877,69.6433,69.6507,300.0
2007-10-08 14:05:00,94.01,94.04,94.01,94.04,1200.0,69.6507,69.6729,69.6507,69.6729,1200.0
2007-10-08 14:10:00,94.0,94.01,93.96,94.01,2800.0,69.6433,69.6507,69.6136,69.6507,2800.0
2007-10-08 14:15:00,94.01,94.22,94.01,94.22,3400.0,69.6507,69.8063,69.6507,69.8063,3400.0
2007-10-08 14:20:00,94.22,94.22,94.15,94.22,600.0,69.8063,69.8063,69.7544,69.8063,600.0
2007-10-08 14:25:00,94.17,94.25,94.16,94.25,900.0,69.7692,69.8285,69.7618,69.8285,900.0
2007-10-08 14:30:00,94.25,94.28,94.24,94.25,4100.0,69.8285,69.8507,69.8211,69.8285,4100.0
2007-10-08 14:35:00,94.26,94.3,94.19,94.19,3700.0,69.8359,69.8655,69.784,69.784,3700.0
2007-10-08 14:40:00,94.2,94.2,94.1,94.1,3300.0,69.7914,69.7914,69.7174,69.7174,3300.0
2007-10-08 14:45:00,94.13,94.13,94.11,94.12,2000.0,69.7396,69.7396,69.7248,69.7322,2000.0
2007-10-08 14:50:00,94.13,94.19,94.08,94.08,3100.0,69.7396,69.784,69.7025,69.7025,3100.0
2007-10-08 14:55:00,94.11,94.11,93.94,94.0,5300.0,69.7248,69.7248,69.5988,69.6433,5300.0
2007-10-08 15:00:00,93.95,94.0,93.95,94.0,1500.0,69.6062,69.6433,69.6062,69.6433,1500.0
2007-10-08 15:05:00,93.99,94.05,93.97,94.0,4600.0,69.6359,69.6803,69.621,69.6433,4600.0
2007-10-08 15:10:00,94.0,94.05,93.98,94.04,7700.0,69.6433,69.6803,69.6285,69.6729,7700.0
2007-10-08 15:15:00,94.04,94.12,93.99,94.05,6100.0,69.6729,69.7322,69.6359,69.6803,6100.0
2007-10-08 15:20:00,94.05,94.05,93.99,94.05,2700.0,69.6803,69.6803,69.6359,69.6803,2700.0
2007-10-08 15:25:00,94.05,94.11,94.05,94.07,6200.0,69.6803,69.7248,69.6803,69.6951,6200.0
2007-10-08 15:30:00,94.1,94.14,94.06,94.12,8900.0,69.7174,69.747,69.6877,69.7322,8900.0
2007-10-08 15:35:00,94.12,94.15,94.05,94.1,6700.0,69.7322,69.7544,69.6803,69.7174,6700.0
2007-10-08 15:40:00,94.12,94.18,94.11,94.18,2800.0,69.7322,69.7766,69.7248,69.7766,2800.0
2007-10-08 15:45:00,94.19,94.27,94.19,94.27,3000.0,69.784,69.8433,69.784,69.8433,3000.0
2007-10-08 15:50:00,94.23,94.27,94.15,94.17,5200.0,69.8137,69.8433,69.7544,69.7692,5200.0
2007-10-08 15:55:00,94.12,94.15,94.07,94.13,10000.0,69.7322,69.7544,69.6951,69.7396,10000.0
2007-10-09 09:30:00,94.73,94.92,94.55,94.77,12600.0,70.1841,70.3249,70.0508,70.2138,12600.0
2007-10-09 09:35:00,94.72,94.74,94.65,94.71,2900.0,70.1767,70.1915,70.1248,70.1693,2900.0
2007-10-09 09:40:00,94.71,94.77,94.64,94.74,3500.0,70.1693,70.2138,70.1174,70.1915,3500.0
2007-10-09 09:45:00,94.73,95.0,94.73,94.86,14100.0,70.1841,70.3842,70.1841,70.2804,14100.0
2007-10-09 09:50:00,94.9,94.9,94.72,94.78,2600.0,70.3101,70.3101,70.1767,70.2212,2600.0
2007-10-09 09:55:00,94.74,94.76,94.62,94.71,2700.0,70.1915,70.2063,70.1026,70.1693,2700.0
2007-10-09 10:00:00,94.74,94.75,94.63,94.65,3400.0,70.1915,70.1989,70.11,70.1248,3400.0
2007-10-09 10:05:00,94.67,94.69,94.6,94.66,3400.0,70.1397,70.1545,70.0878,70.1323,3400.0
2007-10-09 10:10:00,94.62,94.63,94.54,94.54,3100.0,70.1026,70.11,70.0433,70.0433,3100.0
2007-10-09 10:15:00,94.57,94.57,94.51,94.55,3600.0,70.0656,70.0656,70.0211,70.0508,3600.0
2007-10-09 10:20:00,94.56,94.63,94.54,94.63,2900.0,70.0582,70.11,70.0433,70.11,2900.0
2007-10-09 10:25:00,94.6,94.63,94.54,94.6,2700.0,70.0878,70.11,70.0433,70.0878,2700.0
2007-10-09 10:30:00,94.58,94.63,94.53,94.57,5100.0,70.073,70.11,70.0359,70.0656,5100.0
2007-10-09 10:35:00,94.6,94.62,94.51,94.51,3900.0,70.0878,70.1026,70.0211,70.0211,3900.0
2007-10-09 10:40:00,94.51,94.69,94.5,94.62,5200.0,70.0211,70.1545,70.0137,70.1026,5200.0
2007-10-09 10:45:00,94.62,94.62,94.55,94.61,2900.0,70.1026,70.1026,70.0508,70.0952,2900.0
2007-10-09 10:50:00,94.58,94.67,94.58,94.62,3600.0,70.073,70.1397,70.073,70.1026,3600.0
2007-10-09 10:55:00,94.61,94.69,94.53,94.69,4000.0,70.0952,70.1545,70.0359,70.1545,4000.0
2007-10-09 11:00:00,94.69,94.74,94.67,94.67,3400.0,70.1545,70.1915,70.1397,70.1397,3400.0
2007-10-09 11:05:00,94.65,94.65,94.58,94.63,3300.0,70.1248,70.1248,70.073,70.11,3300.0
2007-10-09 11:10:00,94.61,94.64,94.48,94.51,5800.0,70.0952,70.1174,69.9989,70.0211,5800.0
2007-10-09 11:15:00,94.51,94.51,94.4,94.43,2500.0,70.0211,70.0211,69.9396,69.9618,2500.0
2007-10-09 11:20:00,94.44,94.46,94.41,94.44,2000.0,69.9693,69.9841,69.947,69.9693,2000.0
2007-10-09 11:25:00,94.42,94.47,94.37,94.47,2500.0,69.9544,69.9915,69.9174,69.9915,2500.0
2007-10-09 11:30:00,94.4,94.44,94.39,94.42,1500.0,69.9396,69.9693,69.9322,69.9544,1500.0
2007-10-09 11:35:00,94.45,94.5,94.33,94.34,3000.0,69.9767,70.0137,69.8878,69.8952,3000.0
2007-10-09 11:40:00,94.31,94.34,94.2,94.23,3600.0,69.8729,69.8952,69.7914,69.8137,3600.0
2007-10-09 11:45:00,94.22,94.28,94.22,94.28,1900.0,69.8063,69.8507,69.8063,69.8507,1900.0
2007-10-09 11:50:00,94.29,94.3,94.29,94.3,700.0,69.8581,69.8655,69.8581,69.8655,700.0
2007-10-09 11:55:00,94.34,94.42,94.32,94.42,1100.0,69.8952,69.9544,69.8804,69.9544,1100.0
2007-10-09 12:00:00,94.43,94.47,94.38,94.47,2200.0,69.9618,69.9915,69.9248,69.9915,2200.0
2007-10-09 12:05:00,94.47,94.53,94.43,94.46,4300.0,69.9915,70.0359,69.9618,69.9841,4300.0
2007-10-09 12:10:00,94.45,94.5,94.4,94.46,2000.0,69.9767,70.0137,69.9396,69.9841,2000.0
2007-10-09 12:15:00,94.45,94.53,94.45,94.5,2300.0,69.9767,70.0359,69.9767,70.0137,2300.0
2007-10-09 12:20:00,94.54,94.56,94.48,94.56,1800.0,70.0433,70.0582,69.9989,70.0582,1800.0
2007-10-09 12:25:00,94.56,94.56,94.49,94.52,1300.0,70.0582,70.0582,70.0063,70.0285,1300.0
2007-10-09 12:30:00,94.52,94.52,94.45,94.45,2100.0,70.0285,70.0285,69.9767,69.9767,2100.0
2007-10-09 12:35:00,94.48,94.51,94.48,94.51,1000.0,69.9989,70.0211,69.9989,70.0211,1000.0
2007-10-09 12:40:00,94.53,94.53,94.47,94.51,2200.0,70.0359,70.0359,69.9915,70.0211,2200.0
2007-10-09 12:45:00,94.48,94.51,94.41,94.45,2500.0,69.9989,70.0211,69.947,69.9767,2500.0
2007-10-09 12:50:00,94.47,94.5,94.44,94.5,1900.0,69.9915,70.0137,69.9693,70.0137,1900.0
2007-10-09 12:55:00,94.5,94.62,94.47,94.57,2800.0,70.0137,70.1026,69.9915,70.0656,2800.0
2007-10-09 13:00:00,94.6,94.6,94.56,94.56,1600.0,70.0878,70.0878,70.0582,70.0582,1600.0
2007-10-09 13:05:00,94.57,94.62,94.52,94.55,3100.0,70.0656,70.1026,70.0285,70.0508,3100.0
2007-10-09 13:10:00,94.58,94.65,94.57,94.61,1800.0,70.073,70.1248,70.0656,70.0952,1800.0
2007-10-09 13:15:00,94.61,94.65,94.57,94.6,3900.0,70.0952,70.1248,70.0656,70.0878,3900.0
2007-10-09 13:20:00,94.58,94.6,94.43,94.43,3000.0,70.073,70.0878,69.9618,69.9618,3000.0
2007-10-09 13:25:00,94.45,94.47,94.39,94.39,5000.0,69.9767,69.9915,69.9322,69.9322,5000.0
2007-10-09 13:30:00,94.41,94.46,94.39,94.46,3900.0,69.947,69.9841,69.9322,69.9841,3900.0
2007-10-09 13:35:00,94.46,94.46,94.3,94.3,4700.0,69.9841,69.9841,69.8655,69.8655,4700.0
2007-10-09 13:40:00,94.31,94.31,94.15,94.15,3600.0,69.8729,69.8729,69.7544,69.7544,3600.0
2007-10-09 13:45:00,94.15,94.51,94.12,94.43,8600.0,69.7544,70.0211,69.7322,69.9618,8600.0
2007-10-09 13:50:00,94.42,94.48,94.39,94.48,2000.0,69.9544,69.9989,69.9322,69.9989,2000.0
2007-10-09 13:55:00,94.47,94.49,94.42,94.43,2100.0,69.9915,70.0063,69.9544,69.9618,2100.0
2007-10-09 14:00:00,94.42,94.74,94.23,94.68,14300.0,69.9544,70.1915,69.8137,70.1471,14300.0
2007-10-09 14:05:00,94.68,94.68,94.48,94.51,3500.0,70.1471,70.1471,69.9989,70.0211,3500.0
2007-10-09 14:10:00,94.51,94.59,94.32,94.53,5600.0,70.0211,70.0804,69.8804,70.0359,5600.0
2007-10-09 14:15:00,94.59,94.59,94.41,94.48,6700.0,70.0804,70.0804,69.947,69.9989,6700.0
2007-10-09 14:20:00,94.49,94.56,94.47,94.55,1200.0,70.0063,70.0582,69.9915,70.0508,1200.0
2007-10-09 14:25:00,94.58,94.91,94.55,94.86,6200.0,70.073,70.3175,70.0508,70.2804,6200.0
2007-10-09 14:30:00,94.91,94.93,94.84,94.9,5100.0,70.3175,70.3323,70.2656,70.3101,5100.0
2007-10-09 14:35:00,94.91,94.99,94.9,94.9,3300.0,70.3175,70.3767,70.3101,70.3101,3300.0
2007-10-09 14:40:00,94.88,94.98,94.88,94.91,3000.0,70.2952,70.3693,70.2952,70.3175,3000.0
2007-10-09 14:45:00,94.9,94.94,94.87,94.88,4800.0,70.3101,70.3397,70.2878,70.2952,4800.0
2007-10-09 14:50:00,94.88,94.9,94.83,94.83,5200.0,70.2952,70.3101,70.2582,70.2582,5200.0
2007-10-09 14:55:00,94.83,94.83,94.72,94.81,7100.0,70.2582,70.2582,70.1767,70.2434,7100.0
2007-10-09 15:00:00,94.81,94.82,94.69,94.72,7400.0,70.2434,70.2508,70.1545,70.1767,7400.0
2007-10-09 15:05:00,94.7,94.81,94.7,94.81,8100.0,70.1619,70.2434,70.1619,70.2434,8100.0
2007-10-09 15:10:00,94.81,94.82,94.68,94.68,7900.0,70.2434,70.2508,70.1471,70.1471,7900.0
2007-10-09 15:15:00,94.68,94.83,94.68,94.81,7700.0,70.1471,70.2582,70.1471,70.2434,7700.0
2007-10-09 15:20:00,94.82,94.83,94.78,94.81,5700.0,70.2508,70.2582,70.2212,70.2434,5700.0
2007-10-09 15:25:00,94.8,94.8,94.7,94.74,6100.0,70.236,70.236,70.1619,70.1915,6100.0
2007-10-09 15:30:00,94.73,94.76,94.7,94.76,5700.0,70.1841,70.2063,70.1619,70.2063,5700.0
2007-10-09 15:35:00,94.79,94.8,94.75,94.79,4100.0,70.2286,70.236,70.1989,70.2286,4100.0
2007-10-09 15:40:00,94.8,94.8,94.67,94.71,14200.0,70.236,70.236,70.1397,70.1693,14200.0
2007-10-09 15:45:00,94.71,94.72,94.65,94.69,3800.0,70.1693,70.1767,70.1248,70.1545,3800.0
2007-10-09 15:50:00,94.7,94.8,94.68,94.76,13500.0,70.1619,70.236,70.1471,70.2063,13500.0
2007-10-09 15:55:00,94.75,94.79,94.69,94.78,16100.0,70.1989,70.2286,70.1545,70.2212,16100.0
2007-10-10 09:30:00,94.72,94.91,94.68,94.8,4900.0,70.1767,70.3175,70.1471,70.236,4900.0
2007-10-10 09:35:00,94.73,94.91,94.73,94.77,500.0,70.1841,70.3175,70.1841,70.2138,500.0
2007-10-10 09:40:00,94.85,94.85,94.41,94.5,4200.0,70.273,70.273,69.947,70.0137,4200.0
2007-10-10 09:45:00,94.45,94.6,94.34,94.6,2000.0,69.9767,70.0878,69.8952,70.0878,2000.0
2007-10-10 09:50:00,94.58,94.68,94.56,94.66,1700.0,70.073,70.1471,70.0582,70.1323,1700.0
2007-10-10 09:55:00,94.69,94.69,94.47,94.47,2600.0,70.1545,70.1545,69.9915,69.9915,2600.0
2007-10-10 10:00:00,94.47,94.47,94.35,94.45,2500.0,69.9915,69.9915,69.9026,69.9767,2500.0
2007-10-10 10:05:00,94.43,94.43,94.19,94.29,5700.0,69.9618,69.9618,69.784,69.8581,5700.0
2007-10-10 10:10:00,94.27,94.27,94.1,94.11,3600.0,69.8433,69.8433,69.7174,69.7248,3600.0
2007-10-10 10:15:00,94.08,94.21,94.08,94.21,1700.0,69.7025,69.7989,69.7025,69.7989,1700.0
2007-10-10 10:20:00,94.18,94.23,94.14,94.23,2500.0,69.7766,69.8137,69.747,69.8137,2500.0
2007-10-10 10:25:00,94.2,94.22,94.19,94.22,900.0,69.7914,69.8063,69.784,69.8063,900.0
2007-10-10 10:30:00,94.26,94.34,94.21,94.3,12000.0,69.8359,69.8952,69.7989,69.8655,12000.0
2007-10-10 10:35:00,94.3,94.3,94.14,94.17,4200.0,69.8655,69.8655,69.747,69.7692,4200.0
2007-10-10 10:40:00,94.15,94.18,94.08,94.09,2800.0,69.7544,69.7766,69.7025,69.7099,2800.0
2007-10-10 10:45:00,94.08,94.22,94.06,94.2,7800.0,69.7025,69.8063,69.6877,69.7914,7800.0
2007-10-10 10:50:00,94.2,94.2,94.1,94.1,3300.0,69.7914,69.7914,69.7174,69.7174,3300.0
2007-10-10 10:55:00,94.09,94.09,94.02,94.02,1300.0,69.7099,69.7099,69.6581,69.6581,1300.0
2007-10-10 11:00:00,94.05,94.05,94.01,94.05,1000.0,69.6803,69.6803,69.6507,69.6803,1000.0
2007-10-10 11:05:00,94.07,94.15,94.04,94.13,1900.0,69.6951,69.7544,69.6729,69.7396,1900.0
2007-10-10 11:10:00,94.12,94.15,94.11,94.15,1400.0,69.7322,69.7544,69.7248,69.7544,1400.0
2007-10-10 11:15:00,94.19,94.2,94.15,94.2,1900.0,69.784,69.7914,69.7544,69.7914,1900.0
2007-10-10 11:20:00,94.16,94.23,94.15,94.21,1100.0,69.7618,69.8137,69.7544,69.7989,1100.0
2007-10-10 11:25:00,94.22,94.25,94.21,94.25,1100.0,69.8063,69.8285,69.7989,69.8285,1100.0
2007-10-10 11:30:00,94.24,94.25,94.21,94.25,1200.0,69.8211,69.8285,69.7989,69.8285,1200.0
2007-10-10 11:35:00,94.25,94.43,94.25,94.33,5300.0,69.8285,69.9618,69.8285,69.8878,5300.0
2007-10-10 11:40:00,94.33,94.35,94.23,94.24,2700.0,69.8878,69.9026,69.8137,69.8211,2700.0
2007-10-10 11:45:00,94.23,94.23,94.14,94.14,1300.0,69.8137,69.8137,69.747,69.747,1300.0
2007-10-10 11:50:00,94.12,94.12,94.0,94.05,3800.0,69.7322,69.7322,69.6433,69.6803,3800.0
2007-10-10 11:55:00,94.03,94.05,94.0,94.05,3200.0,69.6655,69.6803,69.6433,69.6803,3200.0
2007-10-10 12:00:00,94.04,94.09,94.01,94.09,2100.0,69.6729,69.7099,69.6507,69.7099,2100.0
2007-10-10 12:05:00,94.08,94.08,94.0,94.05,3500.0,69.7025,69.7025,69.6433,69.6803,3500.0
2007-10-10 12:10:00,94.01,94.04,94.0,94.0,2700.0,69.6507,69.6729,69.6433,69.6433,2700.0
2007-10-10 12:15:00,94.0,94.0,93.9,93.92,3800.0,69.6433,69.6433,69.5692,69.584,3800.0
2007-10-10 12:20:00,93.93,93.95,93.84,93.84,3400.0,69.5914,69.6062,69.5247,69.5247,3400.0
2007-10-10 12:25:00,93.84,93.85,93.8,93.81,2400.0,69.5247,69.5321,69.4951,69.5025,2400.0
2007-10-10 12:30:00,93.78,93.79,93.75,93.77,1900.0,69.4803,69.4877,69.458,69.4729,1900.0
2007-10-10 12:35:00,93.77,93.93,93.77,93.93,2800.0,69.4729,69.5914,69.4729,69.5914,2800.0
2007-10-10 12:40:00,93.94,93.97,93.88,93.92,3700.0,69.5988,69.621,69.5544,69.584,3700.0
2007-10-10 12:45:00,93.91,93.97,93.9,93.9,4000.0,69.5766,69.621,69.5692,69.5692,4000.0
2007-10-10 12:50:00,93.91,93.98,93.8,93.98,6200.0,69.5766,69.6285,69.4951,69.6285,6200.0
2007-10-10 12:55:00,94.04,94.04,93.91,93.91,1800.0,69.6729,69.6729,69.5766,69.5766,1800.0
2007-10-10 13:00:00,93.9,93.9,93.77,93.78,3200.0,69.5692,69.5692,69.4729,69.4803,3200.0
2007-10-10 13:05:00,93.79,93.8,93.75,93.78,2600.0,69.4877,69.4951,69.458,69.4803,2600.0
2007-10-10 13:10:00,93.75,93.81,93.67,93.69,3600.0,69.458,69.5025,69.3988,69.4136,3600.0
2007-10-10 13:15:00,93.7,93.72,93.55,93.6,2600.0,69.421,69.4358,69.3099,69.3469,2600.0
2007-10-10 13:20:00,93.58,93.63,93.56,93.56,2900.0,69.3321,69.3691,69.3173,69.3173,2900.0
2007-10-10 13:25:00,93.57,93.58,93.47,93.52,3500.0,69.3247,69.3321,69.2506,69.2876,3500.0
2007-10-10 13:30:00,93.54,93.64,93.54,93.63,2500.0,69.3025,69.3765,69.3025,69.3691,2500.0
2007-10-10 13:35:00,93.63,93.68,93.62,93.63,2400.0,69.3691,69.4062,69.3617,69.3691,2400.0
2007-10-10 13:40:00,93.61,93.65,93.57,93.57,1600.0,69.3543,69.384,69.3247,69.3247,1600.0
2007-10-10 13:45:00,93.57,93.58,93.55,93.56,1700.0,69.3247,69.3321,69.3099,69.3173,1700.0
2007-10-10 13:50:00,93.58,93.65,93.56,93.61,2100.0,69.3321,69.384,69.3173,69.3543,2100.0
2007-10-10 13:55:00,93.6,93.65,93.59,93.65,1500.0,69.3469,69.384,69.3395,69.384,1500.0
2007-10-10 14:00:00,93.66,93.67,93.63,93.63,2800.0,69.3914,69.3988,69.3691,69.3691,2800.0
2007-10-10 14:05:00,93.63,93.65,93.55,93.55,2400.0,69.3691,69.384,69.3099,69.3099,2400.0
2007-10-10 14:10:00,93.61,93.62,93.57,93.62,800.0,69.3543,69.3617,69.3247,69.3617,800.0
2007-10-10 14:15:00,93.57,93.79,93.57,93.78,2600.0,69.3247,69.4877,69.3247,69.4803,2600.0
2007-10-10 14:20:00,93.78,93.81,93.71,93.81,3200.0,69.4803,69.5025,69.4284,69.5025,3200.0
2007-10-10 14:25:00,93.75,93.91,93.75,93.87,13700.0,69.458,69.5766,69.458,69.547,13700.0
2007-10-10 14:30:00,93.9,93.97,93.89,93.95,3500.0,69.5692,69.621,69.5618,69.6062,3500.0
2007-10-10 14:35:00,93.97,93.97,93.86,93.88,4200.0,69.621,69.621,69.5395,69.5544,4200.0
2007-10-10 14:40:00,93.9,93.9,93.84,93.9,15600.0,69.5692,69.5692,69.5247,69.5692,15600.0
2007-10-10 14:45:00,93.89,93.98,93.86,93.97,11200.0,69.5618,69.6285,69.5395,69.621,11200.0
2007-10-10 14:50:00,93.99,94.03,93.9,94.03,11500.0,69.6359,69.6655,69.5692,69.6655,11500.0
2007-10-10 14:55:00,94.03,94.1,94.0,94.07,6200.0,69.6655,69.7174,69.6433,69.6951,6200.0
2007-10-10 15:00:00,94.04,94.16,94.04,94.16,7100.0,69.6729,69.7618,69.6729,69.7618,7100.0
2007-10-10 15:05:00,94.18,94.24,94.08,94.09,6800.0,69.7766,69.8211,69.7025,69.7099,6800.0
2007-10-10 15:10:00,94.13,94.21,94.13,94.19,3000.0,69.7396,69.7989,69.7396,69.784,3000.0
2007-10-10 15:15:00,94.22,94.36,94.19,94.35,3200.0,69.8063,69.91,69.784,69.9026,3200.0
2007-10-10 15:20:00,94.37,94.51,94.37,94.49,5400.0,69.9174,70.0211,69.9174,70.0063,5400.0
2007-10-10 15:25:00,94.45,94.46,94.32,94.35,4200.0,69.9767,69.9841,69.8804,69.9026,4200.0
2007-10-10 15:30:00,94.37,94.37,94.27,94.31,2700.0,69.9174,69.9174,69.8433,69.8729,2700.0
2007-10-10 15:35:00,94.3,94.33,94.14,94.18,5300.0,69.8655,69.8878,69.747,69.7766,5300.0
2007-10-10 15:40:00,94.13,94.2,94.09,94.18,3200.0,69.7396,69.7914,69.7099,69.7766,3200.0
2007-10-10 15:45:00,94.14,94.26,94.14,94.26,4300.0,69.747,69.8359,69.747,69.8359,4300.0
2007-10-10 15:50:00,94.26,94.26,94.07,94.07,6000.0,69.8359,69.8359,69.6951,69.6951,6000.0
2007-10-10 15:55:00,94.08,94.17,93.99,94.05,10800.0,69.7025,69.7692,69.6359,69.6803,10800.0
2007-10-11 09:30:00,94.22,94.25,93.81,93.95,13000.0,69.8063,69.8285,69.5025,69.6062,13000.0
2007-10-11 09:35:00,93.96,93.96,93.76,93.85,4800.0,69.6136,69.6136,69.4655,69.5321,4800.0
2007-10-11 09:40:00,93.79,93.94,93.6,93.7,14700.0,69.4877,69.5988,69.3469,69.421,14700.0
2007-10-11 09:45:00,93.68,93.74,93.27,93.3,28100.0,69.4062,69.4506,69.1024,69.1246,28100.0
2007-10-11 09:50:00,93.45,93.5,93.4,93.46,4900.0,69.2358,69.2728,69.1987,69.2432,4900.0
2007-10-11 09:55:00,93.42,93.55,93.37,93.54,8400.0,69.2136,69.3099,69.1765,69.3025,8400.0
2007-10-11 10:00:00,93.55,93.7,93.35,93.35,13200.0,69.3099,69.421,69.1617,69.1617,13200.0
2007-10-11 10:05:00,93.34,93.43,93.09,93.15,13500.0,69.1543,69.221,68.9691,69.0135,13500.0
2007-10-11 10:10:00,93.13,93.22,93.09,93.2,7900.0,68.9987,69.0654,68.9691,69.0506,7900.0
2007-10-11 10:15:00,93.19,93.55,93.16,93.55,6400.0,69.0432,69.3099,69.0209,69.3099,6400.0
2007-10-11 10:20:00,93.51,93.55,93.36,93.42,11200.0,69.2802,69.3099,69.1691,69.2136,11200.0
2007-10-11 10:25:00,93.4,93.55,93.38,93.47,4400.0,69.1987,69.3099,69.1839,69.2506,4400.0
2007-10-11 10:30:00,93.46,93.55,93.4,93.47,6700.0,69.2432,69.3099,69.1987,69.2506,6700.0
2007-10-11 10:35:00,93.49,93.53,93.28,93.38,6100.0,69.2654,69.2951,69.1098,69.1839,6100.0
2007-10-11 10:40:00,93.35,93.55,93.33,93.49,6900.0,69.1617,69.3099,69.1469,69.2654,6900.0
2007-10-11 10:45:00,93.53,93.59,93.49,93.51,5600.0,69.2951,69.3395,69.2654,69.2802,5600.0
2007-10-11 10:50:00,93.55,93.68,93.55,93.61,7700.0,69.3099,69.4062,69.3099,69.3543,7700.0
2007-10-11 10:55:00,93.69,93.9,93.68,93.89,4700.0,69.4136,69.5692,69.4062,69.5618,4700.0
2007-10-11 11:00:00,93.96,94.27,93.94,94.21,8800.0,69.6136,69.8433,69.5988,69.7989,8800.0
2007-10-11 11:05:00,94.2,94.23,94.15,94.16,6000.0,69.7914,69.8137,69.7544,69.7618,6000.0
2007-10-11 11:10:00,94.16,94.16,93.99,93.99,7000.0,69.7618,69.7618,69.6359,69.6359,7000.0
2007-10-11 11:15:00,93.95,93.96,93.83,93.86,6800.0,69.6062,69.6136,69.5173,69.5395,6800.0
2007-10-11 11:20:00,93.9,94.02,93.9,93.97,2600.0,69.5692,69.6581,69.5692,69.621,2600.0
2007-10-11 11:25:00,93.97,93.99,93.94,93.98,2900.0,69.621,69.6359,69.5988,69.6285,2900.0
2007-10-11 11:30:00,93.98,94.01,93.94,93.99,2100.0,69.6285,69.6507,69.5988,69.6359,2100.0
2007-10-11 11:35:00,94.02,94.28,94.01,94.24,3400.0,69.6581,69.8507,69.6507,69.8211,3400.0
2007-10-11 11:40:00,94.26,94.28,94.17,94.17,3000.0,69.8359,69.8507,69.7692,69.7692,3000.0
2007-10-11 11:45:00,94.17,94.2,94.09,94.09,1800.0,69.7692,69.7914,69.7099,69.7099,1800.0
2007-10-11 11:50:00,94.07,94.09,93.98,93.98,1700.0,69.6951,69.7099,69.6285,69.6285,1700.0
2007-10-11 11:55:00,93.97,94.03,93.97,94.0,1900.0,69.621,69.6655,69.621,69.6433,1900.0
2007-10-11 12:00:00,94.0,94.11,93.95,93.95,6500.0,69.6433,69.7248,69.6062,69.6062,6500.0
2007-10-11 12:05:00,93.95,94.01,93.92,93.92,3800.0,69.6062,69.6507,69.584,69.584,3800.0
2007-10-11 12:10:00,93.92,93.94,93.73,93.73,11900.0,69.584,69.5988,69.4432,69.4432,11900.0
2007-10-11 12:15:00,93.74,93.76,93.66,93.7,3600.0,69.4506,69.4655,69.3914,69.421,3600.0
2007-10-11 12:20:00,93.73,93.74,93.67,93.68,6600.0,69.4432,69.4506,69.3988,69.4062,6600.0
2007-10-11 12:25:00,93.72,93.82,93.69,93.81,5400.0,69.4358,69.5099,69.4136,69.5025,5400.0
2007-10-11 12:30:00,93.83,93.99,93.83,93.99,1800.0,69.5173,69.6359,69.5173,69.6359,1800.0
2007-10-11 12:35:00,93.99,94.01,93.93,94.0,3000.0,69.6359,69.6507,69.5914,69.6433,3000.0
2007-10-11 12:40:00,94.01,94.09,94.0,94.04,4400.0,69.6507,69.7099,69.6433,69.6729,4400.0
2007-10-11 12:45:00,94.02,94.04,94.0,94.02,2400.0,69.6581,69.6729,69.6433,69.6581,2400.0
2007-10-11 12:50:00,94.02,94.02,93.96,93.98,2300.0,69.6581,69.6581,69.6136,69.6285,2300.0
2007-10-11 12:55:00,93.95,94.05,93.95,93.99,3600.0,69.6062,69.6803,69.6062,69.6359,3600.0
2007-10-11 13:00:00,93.99,94.03,93.94,93.97,2000.0,69.6359,69.6655,69.5988,69.621,2000.0
2007-10-11 13:05:00,93.96,94.01,93.96,94.01,700.0,69.6136,69.6507,69.6136,69.6507,700.0
2007-10-11 13:10:00,94.05,94.15,94.05,94.11,5800.0,69.6803,69.7544,69.6803,69.7248,5800.0
2007-10-11 13:15:00,94.1,94.1,94.0,94.0,2200.0,69.7174,69.7174,69.6433,69.6433,2200.0
2007-10-11 13:20:00,93.99,94.05,93.97,94.02,1700.0,69.6359,69.6803,69.621,69.6581,1700.0
2007-10-11 13:25:00,93.99,94.01,93.92,94.0,2200.0,69.6359,69.6507,69.584,69.6433,2200.0
2007-10-11 13:30:00,94.01,94.01,93.95,93.95,1200.0,69.6507,69.6507,69.6062,69.6062,1200.0
2007-10-11 13:35:00,93.95,93.95,93.81,93.87,4100.0,69.6062,69.6062,69.5025,69.547,4100.0
2007-10-11 13:40:00,93.86,93.91,93.86,93.9,1200.0,69.5395,69.5766,69.5395,69.5692,1200.0
2007-10-11 13:45:00,93.92,94.0,93.92,93.97,1400.0,69.584,69.6433,69.584,69.621,1400.0
2007-10-11 13:50:00,93.99,93.99,93.8,93.8,3000.0,69.6359,69.6359,69.4951,69.4951,3000.0
2007-10-11 13:55:00,93.8,93.92,93.79,93.9,5200.0,69.4951,69.584,69.4877,69.5692,5200.0
2007-10-11 14:00:00,93.93,93.93,93.74,93.93,15900.0,69.5914,69.5914,69.4506,69.5914,15900.0
2007-10-11 14:05:00,93.91,93.94,93.73,93.91,13500.0,69.5766,69.5988,69.4432,69.5766,13500.0
2007-10-11 14:10:00,93.89,93.89,93.65,93.77,9200.0,69.5618,69.5618,69.384,69.4729,9200.0
2007-10-11 14:15:00,93.77,93.86,93.48,93.66,18500.0,69.4729,69.5395,69.258,69.3914,18500.0
2007-10-11 14:20:00,93.66,94.05,93.6,93.89,21700.0,69.3914,69.6803,69.3469,69.5618,21700.0
2007-10-11 14:25:00,93.85,93.85,93.42,93.58,21800.0,69.5321,69.5321,69.2136,69.3321,21800.0
2007-10-11 14:30:00,93.65,94.03,93.31,93.87,17300.0,69.384,69.6655,69.1321,69.547,17300.0
2007-10-11 14:35:00,93.85,93.98,93.45,93.45,44000.0,69.5321,69.6285,69.2358,69.2358,44000.0
2007-10-11 14:40:00,93.46,93.75,93.3,93.43,43500.0,69.2432,69.458,69.1246,69.221,43500.0
2007-10-11 14:45:00,93.32,93.5,93.15,93.37,36800.0,69.1395,69.2728,69.0135,69.1765,36800.0
2007-10-11 14:50:00,93.37,93.41,93.1,93.14,10100.0,69.1765,69.2061,68.9765,69.0061,10100.0
2007-10-11 14:55:00,93.17,93.39,93.0,93.26,9700.0,69.0283,69.1913,68.9024,69.095,9700.0
2007-10-11 15:00:00,93.25,93.33,93.07,93.09,7300.0,69.0876,69.1469,68.9542,68.9691,7300.0
2007-10-11 15:05:00,93.07,93.08,92.63,92.79,11700.0,68.9542,68.9617,68.6283,68.7468,11700.0
2007-10-11 15:10:00,92.73,92.96,92.5,92.66,10400.0,68.7023,68.8727,68.5319,68.6505,10400.0
2007-10-11 15:15:00,92.69,92.91,92.54,92.72,6800.0,68.6727,68.8357,68.5616,68.6949,6800.0
2007-10-11 15:20:00,92.72,92.74,92.28,92.28,8500.0,68.6949,68.7098,68.3689,68.3689,8500.0
2007-10-11 15:25:00,92.32,92.7,92.27,92.5,13000.0,68.3986,68.6801,68.3615,68.5319,13000.0
2007-10-11 15:30:00,92.5,92.95,92.26,92.85,17700.0,68.5319,68.8653,68.3541,68.7912,17700.0
2007-10-11 15:35:00,92.85,92.95,92.59,92.8,10500.0,68.7912,68.8653,68.5986,68.7542,10500.0
2007-10-11 15:40:00,92.84,92.91,92.54,92.75,10600.0,68.7838,68.8357,68.5616,68.7172,10600.0
2007-10-11 15:45:00,92.71,92.85,92.42,92.48,13700.0,68.6875,68.7912,68.4727,68.5171,13700.0
2007-10-11 15:50:00,92.48,92.64,92.46,92.64,15700.0,68.5171,68.6357,68.5023,68.6357,15700.0
2007-10-11 15:55:00,92.68,92.88,92.66,92.73,13400.0,68.6653,68.8135,68.6505,68.7023,13400.0
2007-10-12 09:30:00,93.05,93.18,93.05,93.18,1900.0,68.9394,69.0357,68.9394,69.0357,1900.0
2007-10-12 09:35:00,93.0,93.0,92.22,92.34,6200.0,68.9024,68.9024,68.3245,68.4134,6200.0
2007-10-12 09:40:00,92.39,92.6,92.21,92.22,9500.0,68.4504,68.606,68.3171,68.3245,9500.0
2007-10-12 09:45:00,92.22,92.23,91.6,92.1,9000.0,68.3245,68.3319,67.8651,68.2356,9000.0
2007-10-12 09:50:00,92.1,92.34,92.03,92.11,6800.0,68.2356,68.4134,68.1837,68.243,6800.0
2007-10-12 09:55:00,92.02,92.34,92.02,92.2,3500.0,68.1763,68.4134,68.1763,68.3097,3500.0
2007-10-12 10:00:00,92.27,92.29,91.93,92.24,6100.0,68.3615,68.3764,68.1096,68.3393,6100.0
2007-10-12 10:05:00,92.29,92.46,92.16,92.46,6400.0,68.3764,68.5023,68.28,68.5023,6400.0
2007-10-12 10:10:00,92.46,92.51,92.36,92.51,4300.0,68.5023,68.5393,68.4282,68.5393,4300.0
2007-10-12 10:15:00,92.5,92.63,92.48,92.62,8100.0,68.5319,68.6283,68.5171,68.6208,8100.0
2007-10-12 10:20:00,92.63,92.96,92.61,92.95,6200.0,68.6283,68.8727,68.6134,68.8653,6200.0
2007-10-12 10:25:00,92.95,93.05,92.8,93.0,10500.0,68.8653,68.9394,68.7542,68.9024,10500.0
2007-10-12 10:30:00,93.05,93.3,92.96,92.96,7800.0,68.9394,69.1246,68.8727,68.8727,7800.0
2007-10-12 10:35:00,92.96,92.99,92.92,92.95,5100.0,68.8727,68.895,68.8431,68.8653,5100.0
2007-10-12 10:40:00,92.96,93.0,92.86,92.87,7000.0,68.8727,68.9024,68.7987,68.8061,7000.0
2007-10-12 10:45:00,92.87,93.0,92.87,92.95,5600.0,68.8061,68.9024,68.8061,68.8653,5600.0
2007-10-12 10:50:00,92.94,92.99,92.87,92.87,6400.0,68.8579,68.895,68.8061,68.8061,6400.0
2007-10-12 10:55:00,92.89,93.0,92.87,93.0,6100.0,68.8209,68.9024,68.8061,68.9024,6100.0
2007-10-12 11:00:00,93.0,93.14,92.98,92.99,33600.0,68.9024,69.0061,68.8876,68.895,33600.0
2007-10-12 11:05:00,92.96,92.98,92.86,92.89,13400.0,68.8727,68.8876,68.7987,68.8209,13400.0
2007-10-12 11:10:00,92.87,92.9,92.8,92.85,5300.0,68.8061,68.8283,68.7542,68.7912,5300.0
2007-10-12 11:15:00,92.83,92.9,92.75,92.89,13400.0,68.7764,68.8283,68.7172,68.8209,13400.0
2007-10-12 11:20:00,92.87,93.09,92.87,93.08,3200.0,68.8061,68.9691,68.8061,68.9617,3200.0
2007-10-12 11:25:00,93.09,93.41,93.08,93.37,6600.0,68.9691,69.2061,68.9617,69.1765,6600.0
2007-10-12 11:30:00,93.39,93.5,93.38,93.45,9100.0,69.1913,69.2728,69.1839,69.2358,9100.0
2007-10-12 11:35:00,93.44,93.67,93.41,93.61,6100.0,69.2284,69.3988,69.2061,69.3543,6100.0
2007-10-12 11:40:00,93.63,93.75,93.61,93.65,8600.0,69.3691,69.458,69.3543,69.384,8600.0
2007-10-12 11:45:00,93.63,94.07,93.63,94.07,11400.0,69.3691,69.6951,69.3691,69.6951,11400.0
2007-10-12 11:50:00,93.99,94.22,93.98,94.12,19100.0,69.6359,69.8063,69.6285,69.7322,19100.0
2007-10-12 11:55:00,94.14,94.25,94.1,94.18,9300.0,69.747,69.8285,69.7174,69.7766,9300.0
2007-10-12 12:00:00,94.17,94.17,93.94,93.95,4400.0,69.7692,69.7692,69.5988,69.6062,4400.0
2007-10-12 12:05:00,93.95,94.11,93.95,94.03,4500.0,69.6062,69.7248,69.6062,69.6655,4500.0
2007-10-12 12:10:00,94.1,94.17,94.06,94.15,6100.0,69.7174,69.7692,69.6877,69.7544,6100.0
2007-10-12 12:15:00,94.14,94.2,94.07,94.18,4200.0,69.747,69.7914,69.6951,69.7766,4200.0
2007-10-12 12:20:00,94.21,94.54,94.21,94.48,8200.0,69.7989,70.0433,69.7989,69.9989,8200.0
2007-10-12 12:25:00,94.47,94.47,94.37,94.37,4200.0,69.9915,69.9915,69.9174,69.9174,4200.0
2007-10-12 12:30:00,94.37,94.37,93.97,93.97,7800.0,69.9174,69.9174,69.621,69.621,7800.0
2007-10-12 12:35:00,94.04,94.04,93.99,94.02,1400.0,69.6729,69.6729,69.6359,69.6581,1400.0
2007-10-12 12:40:00,94.01,94.08,94.0,94.07,3400.0,69.6507,69.7025,69.6433,69.6951,3400.0
2007-10-12 12:45:00,94.04,94.08,94.0,94.08,2100.0,69.6729,69.7025,69.6433,69.7025,2100.0
2007-10-12 12:50:00,94.03,94.12,93.95,94.12,52900.0,69.6655,69.7322,69.6062,69.7322,52900.0
2007-10-12 12:55:00,94.16,94.19,94.0,94.05,4300.0,69.7618,69.784,69.6433,69.6803,4300.0
2007-10-12 13:00:00,94.04,94.04,93.9,93.9,2800.0,69.6729,69.6729,69.5692,69.5692,2800.0
2007-10-12 13:05:00,93.9,93.9,93.8,93.9,2700.0,69.5692,69.5692,69.4951,69.5692,2700.0
2007-10-12 13:10:00,93.9,93.9,93.75,93.77,6300.0,69.5692,69.5692,69.458,69.4729,6300.0
2007-10-12 13:15:00,93.77,93.8,93.73,93.8,3100.0,69.4729,69.4951,69.4432,69.4951,3100.0
2007-10-12 13:20:00,93.79,93.91,93.76,93.85,4100.0,69.4877,69.5766,69.4655,69.5321,4100.0
2007-10-12 13:25:00,93.84,93.85,93.64,93.78,6600.0,69.5247,69.5321,69.3765,69.4803,6600.0
2007-10-12 13:30:00,93.76,93.8,93.66,93.66,3200.0,69.4655,69.4951,69.3914,69.3914,3200.0
2007-10-12 13:35:00,93.69,93.75,93.68,93.72,3600.0,69.4136,69.458,69.4062,69.4358,3600.0
2007-10-12 13:40:00,93.74,93.75,93.67,93.7,6300.0,69.4506,69.458,69.3988,69.421,6300.0
2007-10-12 13:45:00,93.7,93.72,93.64,93.68,7600.0,69.421,69.4358,69.3765,69.4062,7600.0
2007-10-12 13:50:00,93.69,93.69,93.61,93.61,2900.0,69.4136,69.4136,69.3543,69.3543,2900.0
2007-10-12 13:55:00,93.68,93.7,93.6,93.7,6000.0,69.4062,69.421,69.3469,69.421,6000.0
2007-10-12 14:00:00,93.68,93.75,93.68,93.75,8400.0,69.4062,69.458,69.4062,69.458,8400.0
2007-10-12 14:05:00,93.73,93.8,93.64,93.74,10200.0,69.4432,69.4951,69.3765,69.4506,10200.0
2007-10-12 14:10:00,93.73,93.8,93.73,93.73,5200.0,69.4432,69.4951,69.4432,69.4432,5200.0
2007-10-12 14:15:00,93.72,93.93,93.65,93.93,6200.0,69.4358,69.5914,69.384,69.5914,6200.0
2007-10-12 14:20:00,93.91,94.2,93.88,94.14,4900.0,69.5766,69.7914,69.5544,69.747,4900.0
2007-10-12 14:25:00,94.2,94.29,94.11,94.25,6300.0,69.7914,69.8581,69.7248,69.8285,6300.0
2007-10-12 14:30:00,94.29,94.43,94.21,94.26,6400.0,69.8581,69.9618,69.7989,69.8359,6400.0
2007-10-12 14:35:00,94.23,94.37,94.21,94.3,7000.0,69.8137,69.9174,69.7989,69.8655,7000.0
2007-10-12 14:40:00,94.34,94.34,94.07,94.16,4700.0,69.8952,69.8952,69.6951,69.7618,4700.0
2007-10-12 14:45:00,94.16,94.16,93.97,94.04,11600.0,69.7618,69.7618,69.621,69.6729,11600.0
2007-10-12 14:50:00,94.05,94.1,93.93,93.97,24300.0,69.6803,69.7174,69.5914,69.621,24300.0
2007-10-12 14:55:00,93.96,93.96,93.69,93.74,8100.0,69.6136,69.6136,69.4136,69.4506,8100.0
2007-10-12 15:00:00,93.75,93.91,93.59,93.59,12100.0,69.458,69.5766,69.3395,69.3395,12100.0
2007-10-12 15:05:00,93.65,94.08,93.62,94.08,7000.0,69.384,69.7025,69.3617,69.7025,7000.0
2007-10-12 15:10:00,94.13,94.2,93.94,93.94,10400.0,69.7396,69.7914,69.5988,69.5988,10400.0
2007-10-12 15:15:00,93.99,94.0,93.8,93.82,6700.0,69.6359,69.6433,69.4951,69.5099,6700.0
2007-10-12 15:20:00,93.85,93.85,93.78,93.78,9000.0,69.5321,69.5321,69.4803,69.4803,9000.0
2007-10-12 15:25:00,93.8,93.87,93.57,93.64,15000.0,69.4951,69.547,69.3247,69.3765,15000.0
2007-10-12 15:30:00,93.58,93.75,93.48,93.75,12200.0,69.3321,69.458,69.258,69.458,12200.0
2007-10-12 15:35:00,93.75,93.78,93.43,93.77,25900.0,69.458,69.4803,69.221,69.4729,25900.0
2007-10-12 15:40:00,93.77,93.9,93.77,93.84,6700.0,69.4729,69.5692,69.4729,69.5247,6700.0
2007-10-12 15:45:00,93.84,94.18,93.83,94.05,13900.0,69.5247,69.7766,69.5173,69.6803,13900.0
2007-10-12 15:50:00,94.05,94.15,94.02,94.12,9300.0,69.6803,69.7544,69.6581,69.7322,9300.0
2007-10-12 15:55:00,94.07,94.14,93.96,94.05,16500.0,69.6951,69.747,69.6136,69.6803,16500.0
2007-10-15 09:30:00,95.0,95.0,93.65,94.81,78400.0,70.3842,70.3842,69.384,70.2434,78400.0
2007-10-15 09:35:00,94.88,96.0,94.25,94.5,89900.0,70.2952,71.125,69.8285,70.0137,89900.0
2007-10-15 09:40:00,94.35,95.42,94.34,94.75,26500.0,69.9026,70.6953,69.8952,70.1989,26500.0
2007-10-15 09:45:00,94.75,95.5,94.54,95.21,29600.0,70.1989,70.7546,70.0433,70.5397,29600.0
2007-10-15 09:50:00,95.17,95.48,94.74,94.99,15900.0,70.5101,70.7398,70.1915,70.3767,15900.0
2007-10-15 09:55:00,94.96,95.5,94.91,95.11,16900.0,70.3545,70.7546,70.3175,70.4657,16900.0
2007-10-15 10:00:00,95.19,95.36,94.92,95.17,8300.0,70.5249,70.6509,70.3249,70.5101,8300.0
2007-10-15 10:05:00,95.17,95.35,94.6,95.26,20900.0,70.5101,70.6435,70.0878,70.5768,20900.0
2007-10-15 10:10:00,95.28,95.28,94.45,94.51,12500.0,70.5916,70.5916,69.9767,70.0211,12500.0
2007-10-15 10:15:00,94.54,94.94,94.54,94.72,6000.0,70.0433,70.3397,70.0433,70.1767,6000.0
2007-10-15 10:20:00,94.77,94.93,94.69,94.71,6500.0,70.2138,70.3323,70.1545,70.1693,6500.0
2007-10-15 10:25:00,94.71,94.72,94.2,94.29,12200.0,70.1693,70.1767,69.7914,69.8581,12200.0
2007-10-15 10:30:00,94.29,94.4,93.77,94.03,8300.0,69.8581,69.9396,69.4729,69.6655,8300.0
2007-10-15 10:35:00,94.03,94.07,93.74,93.74,13500.0,69.6655,69.6951,69.4506,69.4506,13500.0
2007-10-15 10:40:00,93.74,93.75,93.3,93.69,21700.0,69.4506,69.458,69.1246,69.4136,21700.0
2007-10-15 10:45:00,93.69,94.23,93.69,93.81,12300.0,69.4136,69.8137,69.4136,69.5025,12300.0
2007-10-15 10:50:00,93.8,93.87,93.66,93.87,9600.0,69.4951,69.547,69.3914,69.547,9600.0
2007-10-15 10:55:00,93.85,93.88,93.37,93.48,11800.0,69.5321,69.5544,69.1765,69.258,11800.0
2007-10-15 11:00:00,93.42,93.42,93.08,93.35,15000.0,69.2136,69.2136,68.9617,69.1617,15000.0
2007-10-15 11:05:00,93.38,93.38,92.83,93.04,16000.0,69.1839,69.1839,68.7764,68.932,16000.0
2007-10-15 11:10:00,93.11,93.47,93.07,93.26,14600.0,68.9839,69.2506,68.9542,69.095,14600.0
2007-10-15 11:15:00,93.25,93.25,92.66,92.66,16500.0,69.0876,69.0876,68.6505,68.6505,16500.0
2007-10-15 11:20:00,92.66,92.79,92.3,92.78,15400.0,68.6505,68.7468,68.3838,68.7394,15400.0
2007-10-15 11:25:00,92.78,93.2,92.57,93.05,26900.0,68.7394,69.0506,68.5838,68.9394,26900.0
2007-10-15 11:30:00,93.05,93.09,92.55,92.97,12700.0,68.9394,68.9691,68.569,68.8802,12700.0
2007-10-15 11:35:00,92.92,93.6,92.83,93.52,11300.0,68.8431,69.3469,68.7764,69.2876,11300.0
2007-10-15 11:40:00,93.47,93.47,92.97,93.01,7000.0,69.2506,69.2506,68.8802,68.9098,7000.0
2007-10-15 11:45:00,93.04,93.23,92.86,92.9,5100.0,68.932,69.0728,68.7987,68.8283,5100.0
2007-10-15 11:50:00,92.93,92.93,92.74,92.86,7100.0,68.8505,68.8505,68.7098,68.7987,7100.0
2007-10-15 11:55:00,92.87,93.2,92.87,93.08,4600.0,68.8061,69.0506,68.8061,68.9617,4600.0
2007-10-15 12:00:00,93.08,93.08,92.78,92.85,4100.0,68.9617,68.9617,68.7394,68.7912,4100.0
2007-10-15 12:05:00,92.87,92.99,92.77,92.87,4800.0,68.8061,68.895,68.732,68.8061,4800.0
2007-10-15 12:10:00,92.84,93.01,92.71,93.01,5800.0,68.7838,68.9098,68.6875,68.9098,5800.0
2007-10-15 12:15:00,92.94,92.97,92.9,92.93,3400.0,68.8579,68.8802,68.8283,68.8505,3400.0
2007-10-15 12:20:00,92.94,92.94,92.76,92.81,4600.0,68.8579,68.8579,68.7246,68.7616,4600.0
2007-10-15 12:25:00,92.78,92.85,92.3,92.38,25400.0,68.7394,68.7912,68.3838,68.443,25400.0
2007-10-15 12:30:00,92.36,92.64,92.01,92.64,15200.0,68.4282,68.6357,68.1689,68.6357,15200.0
2007-10-15 12:35:00,92.65,93.15,92.6,93.14,11400.0,68.6431,69.0135,68.606,69.0061,11400.0
2007-10-15 12:40:00,93.13,93.13,92.83,93.08,9200.0,68.9987,68.9987,68.7764,68.9617,9200.0
2007-10-15 12:45:00,93.08,93.08,92.88,92.91,6200.0,68.9617,68.9617,68.8135,68.8357,6200.0
2007-10-15 12:50:00,92.96,93.43,92.96,93.37,9200.0,68.8727,69.221,68.8727,69.1765,9200.0
2007-10-15 12:55:00,93.39,93.44,93.32,93.37,3300.0,69.1913,69.2284,69.1395,69.1765,3300.0
2007-10-15 13:00:00,93.37,93.37,93.05,93.05,7000.0,69.1765,69.1765,68.9394,68.9394,7000.0
2007-10-15 13:05:00,93.05,93.06,92.9,92.9,4700.0,68.9394,68.9468,68.8283,68.8283,4700.0
2007-10-15 13:10:00,92.92,92.95,92.87,92.92,5400.0,68.8431,68.8653,68.8061,68.8431,5400.0
2007-10-15 13:15:00,92.92,93.49,92.9,93.44,6200.0,68.8431,69.2654,68.8283,69.2284,6200.0
2007-10-15 13:20:00,93.45,93.45,93.34,93.42,5500.0,69.2358,69.2358,69.1543,69.2136,5500.0
2007-10-15 13:25:00,93.41,93.75,93.39,93.75,8600.0,69.2061,69.458,69.1913,69.458,8600.0
2007-10-15 13:30:00,93.86,94.0,93.73,93.9,11900.0,69.5395,69.6433,69.4432,69.5692,11900.0
2007-10-15 13:35:00,93.93,93.93,93.68,93.76,8600.0,69.5914,69.5914,69.4062,69.4655,8600.0
2007-10-15 13:40:00,93.74,93.9,93.68,93.81,6100.0,69.4506,69.5692,69.4062,69.5025,6100.0
2007-10-15 13:45:00,93.81,93.9,93.68,93.87,5100.0,69.5025,69.5692,69.4062,69.547,5100.0
2007-10-15 13:50:00,93.82,94.24,93.77,94.13,10100.0,69.5099,69.8211,69.4729,69.7396,10100.0
2007-10-15 13:55:00,94.15,94.21,94.02,94.19,5300.0,69.7544,69.7989,69.6581,69.784,5300.0
2007-10-15 14:00:00,94.19,94.19,93.9,93.9,10400.0,69.784,69.784,69.5692,69.5692,10400.0
2007-10-15 14:05:00,93.88,93.88,93.53,93.53,8800.0,69.5544,69.5544,69.2951,69.2951,8800.0
2007-10-15 14:10:00,93.57,93.9,93.51,93.63,13100.0,69.3247,69.5692,69.2802,69.3691,13100.0
2007-10-15 14:15:00,93.58,94.07,93.53,93.95,9700.0,69.3321,69.6951,69.2951,69.6062,9700.0
2007-10-15 14:20:00,93.95,93.95,93.53,93.65,15900.0,69.6062,69.6062,69.2951,69.384,15900.0
2007-10-15 14:25:00,93.71,94.09,93.63,93.99,16000.0,69.4284,69.7099,69.3691,69.6359,16000.0
2007-10-15 14:30:00,93.99,94.02,93.76,93.79,6700.0,69.6359,69.6581,69.4655,69.4877,6700.0
2007-10-15 14:35:00,93.78,94.11,93.72,94.11,17300.0,69.4803,69.7248,69.4358,69.7248,17300.0
2007-10-15 14:40:00,94.08,94.25,93.98,94.1,10100.0,69.7025,69.8285,69.6285,69.7174,10100.0
2007-10-15 14:45:00,94.15,94.25,94.06,94.17,8400.0,69.7544,69.8285,69.6877,69.7692,8400.0
2007-10-15 14:50:00,94.17,94.18,94.0,94.08,13100.0,69.7692,69.7766,69.6433,69.7025,13100.0
2007-10-15 14:55:00,94.01,94.22,93.95,94.22,14500.0,69.6507,69.8063,69.6062,69.8063,14500.0
2007-10-15 15:00:00,94.22,94.5,94.08,94.33,17900.0,69.8063,70.0137,69.7025,69.8878,17900.0
2007-10-15 15:05:00,94.35,94.37,94.13,94.25,16200.0,69.9026,69.9174,69.7396,69.8285,16200.0
2007-10-15 15:10:00,94.22,94.26,93.84,94.06,24400.0,69.8063,69.8359,69.5247,69.6877,24400.0
2007-10-15 15:15:00,94.05,94.21,93.96,94.21,24900.0,69.6803,69.7989,69.6136,69.7989,24900.0
2007-10-15 15:20:00,94.19,94.36,94.1,94.1,19100.0,69.784,69.91,69.7174,69.7174,19100.0
2007-10-15 15:25:00,94.1,94.19,94.05,94.19,16600.0,69.7174,69.784,69.6803,69.784,16600.0
2007-10-15 15:30:00,94.21,94.24,94.05,94.05,16900.0,69.7989,69.8211,69.6803,69.6803,16900.0
2007-10-15 15:35:00,94.08,94.42,94.05,94.37,20600.0,69.7025,69.9544,69.6803,69.9174,20600.0
2007-10-15 15:40:00,94.32,94.56,94.31,94.38,31900.0,69.8804,70.0582,69.8729,69.9248,31900.0
2007-10-15 15:45:00,94.4,94.52,94.29,94.3,42700.0,69.9396,70.0285,69.8581,69.8655,42700.0
2007-10-15 15:50:00,94.28,94.29,93.69,93.69,35100.0,69.8507,69.8581,69.4136,69.4136,35100.0
2007-10-15 15:55:00,93.69,93.9,93.68,93.86,39400.0,69.4136,69.5692,69.4062,69.5395,39400.0
2007-10-16 09:30:00,94.0,94.08,93.9,93.91,9200.0,69.6433,69.7025,69.5692,69.5766,9200.0
2007-10-16 09:35:00,93.85,94.0,93.75,93.88,16800.0,69.5321,69.6433,69.458,69.5544,16800.0
2007-10-16 09:40:00,93.89,93.94,93.69,93.9,8600.0,69.5618,69.5988,69.4136,69.5692,8600.0
2007-10-16 09:45:00,93.86,93.96,93.6,93.7,11600.0,69.5395,69.6136,69.3469,69.421,11600.0
2007-10-16 09:50:00,93.72,93.95,93.71,93.9,9300.0,69.4358,69.6062,69.4284,69.5692,9300.0
2007-10-16 09:55:00,93.85,94.25,93.83,94.25,12500.0,69.5321,69.8285,69.5173,69.8285,12500.0
2007-10-16 10:00:00,94.18,94.19,93.99,94.07,22600.0,69.7766,69.784,69.6359,69.6951,22600.0
2007-10-16 10:05:00,94.11,94.11,94.02,94.05,6500.0,69.7248,69.7248,69.6581,69.6803,6500.0
2007-10-16 10:10:00,94.04,94.08,94.0,94.04,8700.0,69.6729,69.7025,69.6433,69.6729,8700.0
2007-10-16 10:15:00,94.03,94.34,94.01,94.25,13000.0,69.6655,69.8952,69.6507,69.8285,13000.0
2007-10-16 10:20:00,94.25,94.25,94.13,94.2,7700.0,69.8285,69.8285,69.7396,69.7914,7700.0
2007-10-16 10:25:00,94.19,94.27,94.13,94.23,6000.0,69.784,69.8433,69.7396,69.8137,6000.0
2007-10-16 10:30:00,94.23,94.23,94.09,94.17,9200.0,69.8137,69.8137,69.7099,69.7692,9200.0
2007-10-16 10:35:00,94.14,94.21,94.13,94.19,6800.0,69.747,69.7989,69.7396,69.784,6800.0
2007-10-16 10:40:00,94.19,94.25,94.16,94.21,7700.0,69.784,69.8285,69.7618,69.7989,7700.0
2007-10-16 10:45:00,94.21,94.26,94.19,94.19,5000.0,69.7989,69.8359,69.784,69.784,5000.0
2007-10-16 10:50:00,94.21,94.33,94.16,94.27,8900.0,69.7989,69.8878,69.7618,69.8433,8900.0
2007-10-16 10:55:00,94.3,94.46,94.28,94.43,5400.0,69.8655,69.9841,69.8507,69.9618,5400.0
2007-10-16 11:00:00,94.43,94.73,94.38,94.73,16400.0,69.9618,70.1841,69.9248,70.1841,16400.0
2007-10-16 11:05:00,94.73,95.15,94.73,95.14,28900.0,70.1841,70.4953,70.1841,70.4879,28900.0
2007-10-16 11:10:00,95.12,95.36,95.06,95.36,13600.0,70.4731,70.6509,70.4286,70.6509,13600.0
2007-10-16 11:15:00,95.32,95.37,94.95,95.02,17300.0,70.6212,70.6583,70.3471,70.399,17300.0
2007-10-16 11:20:00,95.01,95.07,94.82,94.85,21100.0,70.3916,70.436,70.2508,70.273,21100.0
2007-10-16 11:25:00,94.84,94.86,94.75,94.82,8900.0,70.2656,70.2804,70.1989,70.2508,8900.0
2007-10-16 11:30:00,94.8,95.21,94.8,95.12,14800.0,70.236,70.5397,70.236,70.4731,14800.0
2007-10-16 11:35:00,95.07,95.25,95.05,95.22,8600.0,70.436,70.5694,70.4212,70.5471,8600.0
2007-10-16 11:40:00,95.16,95.24,95.1,95.21,4500.0,70.5027,70.562,70.4582,70.5397,4500.0
2007-10-16 11:45:00,95.21,95.22,95.01,95.01,4100.0,70.5397,70.5471,70.3916,70.3916,4100.0
2007-10-16 11:50:00,95.02,95.05,95.0,95.0,3800.0,70.399,70.4212,70.3842,70.3842,3800.0
2007-10-16 11:55:00,95.01,95.02,94.68,94.68,6400.0,70.3916,70.399,70.1471,70.1471,6400.0
2007-10-16 12:00:00,94.73,94.76,94.61,94.65,3200.0,70.1841,70.2063,70.0952,70.1248,3200.0
2007-10-16 12:05:00,94.64,94.64,94.55,94.6,8700.0,70.1174,70.1174,70.0508,70.0878,8700.0
2007-10-16 12:10:00,94.6,94.62,94.28,94.32,9000.0,70.0878,70.1026,69.8507,69.8804,9000.0
2007-10-16 12:15:00,94.29,94.32,94.2,94.24,5100.0,69.8581,69.8804,69.7914,69.8211,5100.0
2007-10-16 12:20:00,94.27,94.28,94.2,94.26,3300.0,69.8433,69.8507,69.7914,69.8359,3300.0
2007-10-16 12:25:00,94.23,94.27,94.2,94.2,3600.0,69.8137,69.8433,69.7914,69.7914,3600.0
2007-10-16 12:30:00,94.2,94.23,94.1,94.12,10600.0,69.7914,69.8137,69.7174,69.7322,10600.0
2007-10-16 12:35:00,94.12,94.16,94.12,94.15,3900.0,69.7322,69.7618,69.7322,69.7544,3900.0
2007-10-16 12:40:00,94.12,94.17,94.02,94.02,7300.0,69.7322,69.7692,69.6581,69.6581,7300.0
2007-10-16 12:45:00,94.02,94.25,94.02,94.2,5300.0,69.6581,69.8285,69.6581,69.7914,5300.0
2007-10-16 12:50:00,94.2,94.23,94.17,94.17,3400.0,69.7914,69.8137,69.7692,69.7692,3400.0
2007-10-16 12:55:00,94.18,94.18,94.11,94.13,4500.0,69.7766,69.7766,69.7248,69.7396,4500.0
2007-10-16 13:00:00,94.12,94.15,94.07,94.08,11300.0,69.7322,69.7544,69.6951,69.7025,11300.0
2007-10-16 13:05:00,94.08,94.09,93.95,93.99,8900.0,69.7025,69.7099,69.6062,69.6359,8900.0
2007-10-16 13:10:00,93.99,94.03,93.95,94.02,6700.0,69.6359,69.6655,69.6062,69.6581,6700.0
2007-10-16 13:15:00,94.0,94.11,93.99,94.09,5000.0,69.6433,69.7248,69.6359,69.7099,5000.0
2007-10-16 13:20:00,94.11,94.12,94.05,94.11,3300.0,69.7248,69.7322,69.6803,69.7248,3300.0
2007-10-16 13:25:00,94.11,94.14,94.05,94.05,5500.0,69.7248,69.747,69.6803,69.6803,5500.0
2007-10-16 13:30:00,94.05,94.06,93.97,93.97,15300.0,69.6803,69.6877,69.621,69.621,15300.0
2007-10-16 13:35:00,93.97,94.0,93.9,93.92,7800.0,69.621,69.6433,69.5692,69.584,7800.0
2007-10-16 13:40:00,93.92,93.93,93.79,93.92,6700.0,69.584,69.5914,69.4877,69.584,6700.0
2007-10-16 13:45:00,93.92,93.98,93.67,93.77,11000.0,69.584,69.6285,69.3988,69.4729,11000.0
2007-10-16 13:50:00,93.73,93.75,93.58,93.7,5500.0,69.4432,69.458,69.3321,69.421,5500.0
2007-10-16 13:55:00,93.67,93.72,93.65,93.65,6800.0,69.3988,69.4358,69.384,69.384,6800.0
2007-10-16 14:00:00,93.63,93.72,93.58,93.69,10300.0,69.3691,69.4358,69.3321,69.4136,10300.0
2007-10-16 14:05:00,93.69,93.71,93.57,93.68,6900.0,69.4136,69.4284,69.3247,69.4062,6900.0
2007-10-16 14:10:00,93.71,93.8,93.6,93.64,11700.0,69.4284,69.4951,69.3469,69.3765,11700.0
2007-10-16 14:15:00,93.64,93.68,93.46,93.52,9000.0,69.3765,69.4062,69.2432,69.2876,9000.0
2007-10-16 14:20:00,93.5,93.5,93.34,93.37,5700.0,69.2728,69.2728,69.1543,69.1765,5700.0
2007-10-16 14:25:00,93.37,93.56,93.33,93.44,10800.0,69.1765,69.3173,69.1469,69.2284,10800.0
2007-10-16 14:30:00,93.47,93.47,93.31,93.39,9000.0,69.2506,69.2506,69.1321,69.1913,9000.0
2007-10-16 14:35:00,93.36,93.43,93.12,93.27,6300.0,69.1691,69.221,68.9913,69.1024,6300.0
2007-10-16 14:40:00,93.27,93.34,93.19,93.24,4600.0,69.1024,69.1543,69.0432,69.0802,4600.0
2007-10-16 14:45:00,93.24,93.37,93.24,93.36,6000.0,69.0802,69.1765,69.0802,69.1691,6000.0
2007-10-16 14:50:00,93.34,93.37,93.16,93.19,6600.0,69.1543,69.1765,69.0209,69.0432,6600.0
2007-10-16 14:55:00,93.24,93.27,93.13,93.26,5200.0,69.0802,69.1024,68.9987,69.095,5200.0
2007-10-16 15:00:00,93.23,93.31,93.19,93.3,8800.0,69.0728,69.1321,69.0432,69.1246,8800.0
2007-10-16 15:05:00,93.31,93.31,92.84,92.98,14500.0,69.1321,69.1321,68.7838,68.8876,14500.0
2007-10-16 15:10:00,92.99,93.25,92.98,93.25,10800.0,68.895,69.0876,68.8876,69.0876,10800.0
2007-10-16 15:15:00,93.31,93.32,93.04,93.22,8100.0,69.1321,69.1395,68.932,69.0654,8100.0
2007-10-16 15:20:00,93.28,93.33,93.16,93.33,8200.0,69.1098,69.1469,69.0209,69.1469,8200.0
2007-10-16 15:25:00,93.33,93.47,93.26,93.3,9000.0,69.1469,69.2506,69.095,69.1246,9000.0
2007-10-16 15:30:00,93.3,93.39,93.19,93.3,11500.0,69.1246,69.1913,69.0432,69.1246,11500.0
2007-10-16 15:35:00,93.28,93.6,93.26,93.42,18400.0,69.1098,69.3469,69.095,69.2136,18400.0
2007-10-16 15:40:00,93.44,93.58,93.39,93.58,18800.0,69.2284,69.3321,69.1913,69.3321,18800.0
2007-10-16 15:45:00,93.55,93.61,93.46,93.5,19000.0,69.3099,69.3543,69.2432,69.2728,19000.0
2007-10-16 15:50:00,93.49,93.72,93.46,93.68,14900.0,69.2654,69.4358,69.2432,69.4062,14900.0
2007-10-16 15:55:00,93.69,93.69,93.48,93.58,19700.0,69.4136,69.4136,69.258,69.3321,19700.0
2007-10-17 09:30:00,94.42,94.66,94.33,94.52,4100.0,69.9544,70.1323,69.8878,70.0285,4100.0
2007-10-17 09:35:00,94.53,94.63,94.31,94.47,3000.0,70.0359,70.11,69.8729,69.9915,3000.0
2007-10-17 09:40:00,94.37,94.37,94.24,94.25,2800.0,69.9174,69.9174,69.8211,69.8285,2800.0
2007-10-17 09:45:00,94.32,94.4,94.17,94.26,7200.0,69.8804,69.9396,69.7692,69.8359,7200.0
2007-10-17 09:50:00,94.35,94.36,94.15,94.36,4200.0,69.9026,69.91,69.7544,69.91,4200.0
2007-10-17 09:55:00,94.29,94.36,94.0,94.11,6500.0,69.8581,69.91,69.6433,69.7248,6500.0
2007-10-17 10:00:00,94.04,94.07,93.97,94.07,6700.0,69.6729,69.6951,69.621,69.6951,6700.0
2007-10-17 10:05:00,94.07,94.17,94.06,94.14,8200.0,69.6951,69.7692,69.6877,69.747,8200.0
2007-10-17 10:10:00,94.14,94.19,94.07,94.15,3100.0,69.747,69.784,69.6951,69.7544,3100.0
2007-10-17 10:15:00,94.13,94.18,93.9,94.03,14600.0,69.7396,69.7766,69.5692,69.6655,14600.0
2007-10-17 10:20:00,94.12,94.25,94.03,94.04,11600.0,69.7322,69.8285,69.6655,69.6729,11600.0
2007-10-17 10:25:00,94.08,94.12,93.93,94.06,13800.0,69.7025,69.7322,69.5914,69.6877,13800.0
2007-10-17 10:30:00,94.16,94.28,93.99,94.05,8300.0,69.7618,69.8507,69.6359,69.6803,8300.0
2007-10-17 10:35:00,94.09,94.09,93.94,93.98,3300.0,69.7099,69.7099,69.5988,69.6285,3300.0
2007-10-17 10:40:00,93.93,94.1,93.93,94.07,5500.0,69.5914,69.7174,69.5914,69.6951,5500.0
2007-10-17 10:45:00,94.03,94.13,94.0,94.13,3900.0,69.6655,69.7396,69.6433,69.7396,3900.0
2007-10-17 10:50:00,94.14,94.27,94.14,94.16,5000.0,69.747,69.8433,69.747,69.7618,5000.0
2007-10-17 10:55:00,94.16,94.26,94.12,94.2,3300.0,69.7618,69.8359,69.7322,69.7914,3300.0
2007-10-17 11:00:00,94.18,94.2,94.09,94.16,5100.0,69.7766,69.7914,69.7099,69.7618,5100.0
2007-10-17 11:05:00,94.14,94.14,93.79,93.87,17900.0,69.747,69.747,69.4877,69.547,17900.0
2007-10-17 11:10:00,93.84,93.85,93.75,93.75,8900.0,69.5247,69.5321,69.458,69.458,8900.0
2007-10-17 11:15:00,93.77,93.82,93.71,93.75,6800.0,69.4729,69.5099,69.4284,69.458,6800.0
2007-10-17 11:20:00,93.73,93.73,93.43,93.54,16600.0,69.4432,69.4432,69.221,69.3025,16600.0
2007-10-17 11:25:00,93.53,93.53,93.3,93.46,7100.0,69.2951,69.2951,69.1246,69.2432,7100.0
2007-10-17 11:30:00,93.42,93.54,93.41,93.52,5200.0,69.2136,69.3025,69.2061,69.2876,5200.0
2007-10-17 11:35:00,93.57,93.57,93.37,93.4,6100.0,69.3247,69.3247,69.1765,69.1987,6100.0
2007-10-17 11:40:00,93.4,93.66,93.4,93.62,8500.0,69.1987,69.3914,69.1987,69.3617,8500.0
2007-10-17 11:45:00,93.6,93.62,93.51,93.51,3100.0,69.3469,69.3617,69.2802,69.2802,3100.0
2007-10-17 11:50:00,93.54,93.67,93.53,93.62,3600.0,69.3025,69.3988,69.2951,69.3617,3600.0
2007-10-17 11:55:00,93.62,93.62,93.47,93.49,3600.0,69.3617,69.3617,69.2506,69.2654,3600.0
2007-10-17 12:00:00,93.49,93.5,93.38,93.42,11100.0,69.2654,69.2728,69.1839,69.2136,11100.0
2007-10-17 12:05:00,93.5,93.6,93.42,93.58,3800.0,69.2728,69.3469,69.2136,69.3321,3800.0
2007-10-17 12:10:00,93.53,93.53,93.38,93.38,4900.0,69.2951,69.2951,69.1839,69.1839,4900.0
2007-10-17 12:15:00,93.41,93.42,93.26,93.26,4200.0,69.2061,69.2136,69.095,69.095,4200.0
2007-10-17 12:20:00,93.28,93.34,93.15,93.24,7200.0,69.1098,69.1543,69.0135,69.0802,7200.0
2007-10-17 12:25:00,93.21,93.24,93.03,93.04,20500.0,69.058,69.0802,68.9246,68.932,20500.0
2007-10-17 12:30:00,93.12,93.18,92.93,92.93,4600.0,68.9913,69.0357,68.8505,68.8505,4600.0
2007-10-17 12:35:00,92.94,92.95,92.83,92.87,6700.0,68.8579,68.8653,68.7764,68.8061,6700.0
2007-10-17 12:40:00,92.89,92.95,92.88,92.92,4600.0,68.8209,68.8653,68.8135,68.8431,4600.0
2007-10-17 12:45:00,92.9,92.98,92.85,92.96,5600.0,68.8283,68.8876,68.7912,68.8727,5600.0
2007-10-17 12:50:00,92.94,92.98,92.84,92.84,4000.0,68.8579,68.8876,68.7838,68.7838,4000.0
2007-10-17 12:55:00,92.82,92.84,92.5,92.51,7600.0,68.769,68.7838,68.5319,68.5393,7600.0
2007-10-17 13:00:00,92.53,92.63,92.49,92.63,4700.0,68.5542,68.6283,68.5245,68.6283,4700.0
2007-10-17 13:05:00,92.65,92.74,92.48,92.48,11000.0,68.6431,68.7098,68.5171,68.5171,11000.0
2007-10-17 13:10:00,92.49,92.71,92.3,92.67,18200.0,68.5245,68.6875,68.3838,68.6579,18200.0
2007-10-17 13:15:00,92.7,92.75,92.6,92.6,8100.0,68.6801,68.7172,68.606,68.606,8100.0
2007-10-17 13:20:00,92.63,92.66,92.57,92.57,5800.0,68.6283,68.6505,68.5838,68.5838,5800.0
2007-10-17 13:25:00,92.57,92.57,92.3,92.4,8200.0,68.5838,68.5838,68.3838,68.4579,8200.0
2007-10-17 13:30:00,92.36,92.49,92.36,92.45,7000.0,68.4282,68.5245,68.4282,68.4949,7000.0
2007-10-17 13:35:00,92.48,92.59,92.4,92.59,18800.0,68.5171,68.5986,68.4579,68.5986,18800.0
2007-10-17 13:40:00,92.57,92.57,92.41,92.42,11700.0,68.5838,68.5838,68.4653,68.4727,11700.0
2007-10-17 13:45:00,92.42,92.47,92.3,92.3,10000.0,68.4727,68.5097,68.3838,68.3838,10000.0
2007-10-17 13:50:00,92.31,92.33,91.98,92.03,11500.0,68.3912,68.406,68.1467,68.1837,11500.0
2007-10-17 13:55:00,92.02,92.18,91.91,92.11,12400.0,68.1763,68.2949,68.0948,68.243,12400.0
2007-10-17 14:00:00,92.11,92.17,91.83,92.04,14500.0,68.243,68.2874,68.0355,68.1911,14500.0
2007-10-17 14:05:00,92.02,92.29,92.02,92.29,4500.0,68.1763,68.3764,68.1763,68.3764,4500.0
2007-10-17 14:10:00,92.27,92.33,92.08,92.24,7700.0,68.3615,68.406,68.2208,68.3393,7700.0
2007-10-17 14:15:00,92.24,92.24,91.98,92.1,6800.0,68.3393,68.3393,68.1467,68.2356,6800.0
2007-10-17 14:20:00,92.11,92.2,92.03,92.12,8400.0,68.243,68.3097,68.1837,68.2504,8400.0
2007-10-17 14:25:00,92.07,92.14,92.02,92.14,6000.0,68.2134,68.2652,68.1763,68.2652,6000.0
2007-10-17 14:30:00,92.2,92.2,91.99,92.03,8300.0,68.3097,68.3097,68.1541,68.1837,8300.0
2007-10-17 14:35:00,92.03,92.14,91.97,92.14,9400.0,68.1837,68.2652,68.1393,68.2652,9400.0
2007-10-17 14:40:00,92.14,92.24,92.06,92.24,10400.0,68.2652,68.3393,68.2059,68.3393,10400.0
2007-10-17 14:45:00,92.22,92.31,92.08,92.17,8000.0,68.3245,68.3912,68.2208,68.2874,8000.0
2007-10-17 14:50:00,92.18,92.24,92.05,92.07,7400.0,68.2949,68.3393,68.1985,68.2134,7400.0
2007-10-17 14:55:00,92.1,92.21,92.06,92.21,19100.0,68.2356,68.3171,68.2059,68.3171,19100.0
2007-10-17 15:00:00,92.22,92.38,92.15,92.17,8700.0,68.3245,68.443,68.2726,68.2874,8700.0
2007-10-17 15:05:00,92.24,92.46,92.17,92.39,6600.0,68.3393,68.5023,68.2874,68.4504,6600.0
2007-10-17 15:10:00,92.4,92.43,92.15,92.31,7000.0,68.4579,68.4801,68.2726,68.3912,7000.0
2007-10-17 15:15:00,92.32,92.54,92.3,92.39,10500.0,68.3986,68.5616,68.3838,68.4504,10500.0
2007-10-17 15:20:00,92.36,92.43,92.3,92.31,6200.0,68.4282,68.4801,68.3838,68.3912,6200.0
2007-10-17 15:25:00,92.31,92.43,92.22,92.4,7500.0,68.3912,68.4801,68.3245,68.4579,7500.0
2007-10-17 15:30:00,92.41,92.55,92.19,92.25,12600.0,68.4653,68.569,68.3023,68.3467,12600.0
2007-10-17 15:35:00,92.28,92.45,92.23,92.24,7500.0,68.3689,68.4949,68.3319,68.3393,7500.0
2007-10-17 15:40:00,92.26,92.58,92.24,92.54,10800.0,68.3541,68.5912,68.3393,68.5616,10800.0
2007-10-17 15:45:00,92.54,92.57,92.41,92.48,10100.0,68.5616,68.5838,68.4653,68.5171,10100.0
2007-10-17 15:50:00,92.45,92.51,92.37,92.49,5200.0,68.4949,68.5393,68.4356,68.5245,5200.0
2007-10-17 15:55:00,92.49,92.7,92.46,92.7,12100.0,68.5245,68.6801,68.5023,68.6801,12100.0
2007-10-18 09:30:00,92.48,92.51,92.48,92.5,4500.0,68.5171,68.5393,68.5171,68.5319,4500.0
2007-10-18 09:35:00,92.5,92.64,92.41,92.45,3800.0,68.5319,68.6357,68.4653,68.4949,3800.0
2007-10-18 09:40:00,92.46,92.67,92.41,92.45,6600.0,68.5023,68.6579,68.4653,68.4949,6600.0
2007-10-18 09:45:00,92.47,92.49,92.06,92.12,5400.0,68.5097,68.5245,68.2059,68.2504,5400.0
2007-10-18 09:50:00,92.01,92.17,92.0,92.1,9600.0,68.1689,68.2874,68.1615,68.2356,9600.0
2007-10-18 09:55:00,92.17,92.38,92.16,92.17,5300.0,68.2874,68.443,68.28,68.2874,5300.0
2007-10-18 10:00:00,92.18,92.18,92.01,92.06,8800.0,68.2949,68.2949,68.1689,68.2059,8800.0
2007-10-18 10:05:00,92.07,92.12,91.91,91.91,11300.0,68.2134,68.2504,68.0948,68.0948,11300.0
2007-10-18 10:10:00,91.9,92.04,91.87,92.04,9300.0,68.0874,68.1911,68.0652,68.1911,9300.0
2007-10-18 10:15:00,92.1,92.49,92.09,92.45,8700.0,68.2356,68.5245,68.2282,68.4949,8700.0
2007-10-18 10:20:00,92.49,92.56,92.34,92.35,8800.0,68.5245,68.5764,68.4134,68.4208,8800.0
2007-10-18 10:25:00,92.36,92.44,92.31,92.36,9800.0,68.4282,68.4875,68.3912,68.4282,9800.0
2007-10-18 10:30:00,92.33,92.35,92.14,92.16,7900.0,68.406,68.4208,68.2652,68.28,7900.0
2007-10-18 10:35:00,92.15,92.17,91.99,92.02,15400.0,68.2726,68.2874,68.1541,68.1763,15400.0
2007-10-18 10:40:00,92.03,92.18,91.91,92.11,15700.0,68.1837,68.2949,68.0948,68.243,15700.0
2007-10-18 10:45:00,92.09,92.15,92.01,92.01,8700.0,68.2282,68.2726,68.1689,68.1689,8700.0
2007-10-18 10:50:00,92.0,92.1,91.99,92.08,8500.0,68.1615,68.2356,68.1541,68.2208,8500.0
2007-10-18 10:55:00,92.05,92.05,91.92,91.92,4200.0,68.1985,68.1985,68.1022,68.1022,4200.0
2007-10-18 11:00:00,91.93,91.93,91.75,91.79,11300.0,68.1096,68.1096,67.9763,68.0059,11300.0
2007-10-18 11:05:00,91.79,91.9,91.75,91.81,6700.0,68.0059,68.0874,67.9763,68.0207,6700.0
2007-10-18 11:10:00,91.8,91.85,91.48,91.48,11600.0,68.0133,68.0504,67.7762,67.7762,11600.0
2007-10-18 11:15:00,91.5,91.56,91.45,91.54,6000.0,67.7911,67.8355,67.754,67.8207,6000.0
2007-10-18 11:20:00,91.5,91.56,91.47,91.53,4900.0,67.7911,67.8355,67.7688,67.8133,4900.0
2007-10-18 11:25:00,91.55,91.74,91.43,91.74,9700.0,67.8281,67.9689,67.7392,67.9689,9700.0
2007-10-18 11:30:00,91.73,91.81,91.67,91.77,6900.0,67.9615,68.0207,67.917,67.9911,6900.0
2007-10-18 11:35:00,91.73,91.82,91.65,91.82,10900.0,67.9615,68.0281,67.9022,68.0281,10900.0
2007-10-18 11:40:00,91.82,91.88,91.61,91.64,8700.0,68.0281,68.0726,67.8726,67.8948,8700.0
2007-10-18 11:45:00,91.61,91.63,91.56,91.59,4100.0,67.8726,67.8874,67.8355,67.8577,4100.0
2007-10-18 11:50:00,91.56,91.62,91.5,91.54,8700.0,67.8355,67.88,67.7911,67.8207,8700.0
2007-10-18 11:55:00,91.54,91.6,91.47,91.58,5300.0,67.8207,67.8651,67.7688,67.8503,5300.0
2007-10-18 12:00:00,91.56,91.63,91.47,91.47,9300.0,67.8355,67.8874,67.7688,67.7688,9300.0
2007-10-18 12:05:00,91.49,91.49,91.17,91.24,15300.0,67.7836,67.7836,67.5466,67.5984,15300.0
2007-10-18 12:10:00,91.24,91.26,91.14,91.18,6800.0,67.5984,67.6132,67.5243,67.554,6800.0
2007-10-18 12:15:00,91.13,91.19,91.07,91.19,9000.0,67.5169,67.5614,67.4725,67.5614,9000.0
2007-10-18 12:20:00,91.2,91.33,91.2,91.31,3800.0,67.5688,67.6651,67.5688,67.6503,3800.0
2007-10-18 12:25:00,91.25,91.3,90.97,91.05,15800.0,67.6058,67.6429,67.3984,67.4577,15800.0
2007-10-18 12:30:00,91.01,91.12,90.98,91.0,8300.0,67.428,67.5095,67.4058,67.4206,8300.0
2007-10-18 12:35:00,90.98,91.07,90.88,90.91,17800.0,67.4058,67.4725,67.3317,67.3539,17800.0
2007-10-18 12:40:00,90.89,90.95,90.87,90.9,5500.0,67.3391,67.3836,67.3243,67.3465,5500.0
2007-10-18 12:45:00,90.88,90.94,90.86,90.92,3300.0,67.3317,67.3762,67.3169,67.3613,3300.0
2007-10-18 12:50:00,90.89,91.02,90.89,90.92,6600.0,67.3391,67.4354,67.3391,67.3613,6600.0
2007-10-18 12:55:00,90.95,90.96,90.86,90.9,4400.0,67.3836,67.391,67.3169,67.3465,4400.0
2007-10-18 13:00:00,90.85,90.92,90.85,90.92,4000.0,67.3095,67.3613,67.3095,67.3613,4000.0
2007-10-18 13:05:00,90.89,90.9,90.88,90.89,3100.0,67.3391,67.3465,67.3317,67.3391,3100.0
2007-10-18 13:10:00,90.87,90.87,90.62,90.62,10800.0,67.3243,67.3243,67.1391,67.1391,10800.0
2007-10-18 13:15:00,90.63,90.76,90.57,90.74,14300.0,67.1465,67.2428,67.102,67.228,14300.0
2007-10-18 13:20:00,90.74,90.81,90.74,90.8,1400.0,67.228,67.2798,67.228,67.2724,1400.0
2007-10-18 13:25:00,90.78,90.79,90.72,90.76,6000.0,67.2576,67.265,67.2132,67.2428,6000.0
2007-10-18 13:30:00,90.73,90.83,90.7,90.81,14100.0,67.2206,67.2947,67.1983,67.2798,14100.0
2007-10-18 13:35:00,90.83,90.83,90.72,90.82,8500.0,67.2947,67.2947,67.2132,67.2873,8500.0
2007-10-18 13:40:00,90.82,90.88,90.73,90.88,6400.0,67.2873,67.3317,67.2206,67.3317,6400.0
2007-10-18 13:45:00,90.81,90.97,90.79,90.97,6800.0,67.2798,67.3984,67.265,67.3984,6800.0
2007-10-18 13:50:00,90.97,91.08,90.95,91.01,6500.0,67.3984,67.4799,67.3836,67.428,6500.0
2007-10-18 13:55:00,91.0,91.09,90.98,90.99,7100.0,67.4206,67.4873,67.4058,67.4132,7100.0
2007-10-18 14:00:00,91.0,91.17,90.97,91.17,8300.0,67.4206,67.5466,67.3984,67.5466,8300.0
2007-10-18 14:05:00,91.17,91.18,90.94,91.0,12500.0,67.5466,67.554,67.3762,67.4206,12500.0
2007-10-18 14:10:00,90.99,91.03,90.96,91.0,4800.0,67.4132,67.4428,67.391,67.4206,4800.0
2007-10-18 14:15:00,90.99,91.0,90.8,90.82,7500.0,67.4132,67.4206,67.2724,67.2873,7500.0
2007-10-18 14:20:00,90.82,90.84,90.79,90.84,6500.0,67.2873,67.3021,67.265,67.3021,6500.0
2007-10-18 14:25:00,90.81,90.85,90.8,90.8,4400.0,67.2798,67.3095,67.2724,67.2724,4400.0
2007-10-18 14:30:00,90.8,90.8,90.52,90.56,16100.0,67.2724,67.2724,67.065,67.0946,16100.0
2007-10-18 14:35:00,90.57,90.61,90.55,90.59,4100.0,67.102,67.1317,67.0872,67.1168,4100.0
2007-10-18 14:40:00,90.59,90.69,90.57,90.58,9600.0,67.1168,67.1909,67.102,67.1094,9600.0
2007-10-18 14:45:00,90.58,90.58,90.41,90.45,12200.0,67.1094,67.1094,66.9835,67.0131,12200.0
2007-10-18 14:50:00,90.41,90.52,90.34,90.49,8300.0,66.9835,67.065,66.9316,67.0428,8300.0
2007-10-18 14:55:00,90.51,90.61,90.47,90.53,7300.0,67.0576,67.1317,67.0279,67.0724,7300.0
2007-10-18 15:00:00,90.53,91.06,90.53,91.06,18000.0,67.0724,67.4651,67.0724,67.4651,18000.0
2007-10-18 15:05:00,91.04,91.23,90.87,91.1,30200.0,67.4502,67.591,67.3243,67.4947,30200.0
2007-10-18 15:10:00,91.09,91.34,91.08,91.17,12900.0,67.4873,67.6725,67.4799,67.5466,12900.0
2007-10-18 15:15:00,91.17,91.18,90.88,90.88,14600.0,67.5466,67.554,67.3317,67.3317,14600.0
2007-10-18 15:20:00,90.88,90.91,90.63,90.69,14500.0,67.3317,67.3539,67.1465,67.1909,14500.0
2007-10-18 15:25:00,90.72,90.9,90.66,90.84,14300.0,67.2132,67.3465,67.1687,67.3021,14300.0
2007-10-18 15:30:00,90.83,90.86,90.65,90.67,8700.0,67.2947,67.3169,67.1613,67.1761,8700.0
2007-10-18 15:35:00,90.64,90.79,90.62,90.75,11400.0,67.1539,67.265,67.1391,67.2354,11400.0
2007-10-18 15:40:00,90.75,90.77,90.58,90.58,13600.0,67.2354,67.2502,67.1094,67.1094,13600.0
2007-10-18 15:45:00,90.59,90.7,90.53,90.7,19100.0,67.1168,67.1983,67.0724,67.1983,19100.0
2007-10-18 15:50:00,90.69,90.83,90.69,90.82,22300.0,67.1909,67.2947,67.1909,67.2873,22300.0
2007-10-18 15:55:00,90.84,90.87,90.62,90.7,42000.0,67.3021,67.3243,67.1391,67.1983,42000.0
2007-10-19 09:30:00,90.38,90.5,90.35,90.43,51800.0,66.9613,67.0502,66.939,66.9983,51800.0
2007-10-19 09:35:00,90.36,90.47,90.0,90.12,8700.0,66.9464,67.0279,66.6797,66.7686,8700.0
2007-10-19 09:40:00,90.23,90.35,90.06,90.27,9000.0,66.8501,66.939,66.7242,66.8798,9000.0
2007-10-19 09:45:00,90.3,90.72,90.28,90.49,7900.0,66.902,67.2132,66.8872,67.0428,7900.0
2007-10-19 09:50:00,90.5,90.61,90.44,90.44,5100.0,67.0502,67.1317,67.0057,67.0057,5100.0
2007-10-19 09:55:00,90.45,91.0,90.41,90.99,12000.0,67.0131,67.4206,66.9835,67.4132,12000.0
2007-10-19 10:00:00,90.98,90.98,90.75,90.75,13300.0,67.4058,67.4058,67.2354,67.2354,13300.0
2007-10-19 10:05:00,90.83,90.89,90.72,90.89,22200.0,67.2947,67.3391,67.2132,67.3391,22200.0
2007-10-19 10:10:00,90.86,90.93,90.6,90.62,13900.0,67.3169,67.3687,67.1243,67.1391,13900.0
2007-10-19 10:15:00,90.65,90.71,90.58,90.65,5700.0,67.1613,67.2058,67.1094,67.1613,5700.0
2007-10-19 10:20:00,90.61,90.75,90.61,90.7,3900.0,67.1317,67.2354,67.1317,67.1983,3900.0
2007-10-19 10:25:00,90.73,91.08,90.73,90.99,7100.0,67.2206,67.4799,67.2206,67.4132,7100.0
2007-10-19 10:30:00,91.0,91.0,90.62,90.62,5200.0,67.4206,67.4206,67.1391,67.1391,5200.0
2007-10-19 10:35:00,90.68,90.88,90.55,90.88,11500.0,67.1835,67.3317,67.0872,67.3317,11500.0
2007-10-19 10:40:00,90.9,90.9,90.56,90.56,3700.0,67.3465,67.3465,67.0946,67.0946,3700.0
2007-10-19 10:45:00,90.53,90.81,90.45,90.81,9800.0,67.0724,67.2798,67.0131,67.2798,9800.0
2007-10-19 10:50:00,90.76,90.8,90.68,90.75,5100.0,67.2428,67.2724,67.1835,67.2354,5100.0
2007-10-19 10:55:00,90.7,90.75,90.51,90.57,17800.0,67.1983,67.2354,67.0576,67.102,17800.0
2007-10-19 11:00:00,90.53,90.87,90.53,90.85,8000.0,67.0724,67.3243,67.0724,67.3095,8000.0
2007-10-19 11:05:00,90.86,91.05,90.8,90.85,13800.0,67.3169,67.4577,67.2724,67.3095,13800.0
2007-10-19 11:10:00,90.85,91.05,90.85,91.02,8500.0,67.3095,67.4577,67.3095,67.4354,8500.0
2007-10-19 11:15:00,91.01,91.12,91.0,91.06,5300.0,67.428,67.5095,67.4206,67.4651,5300.0
2007-10-19 11:20:00,91.02,91.03,90.9,90.93,5700.0,67.4354,67.4428,67.3465,67.3687,5700.0
2007-10-19 11:25:00,90.9,90.9,90.84,90.84,1500.0,67.3465,67.3465,67.3021,67.3021,1500.0
2007-10-19 11:30:00,90.83,90.86,90.6,90.75,13600.0,67.2947,67.3169,67.1243,67.2354,13600.0
2007-10-19 11:35:00,90.78,91.1,90.76,90.83,7700.0,67.2576,67.4947,67.2428,67.2947,7700.0
2007-10-19 11:40:00,90.84,91.05,90.84,91.04,4000.0,67.3021,67.4577,67.3021,67.4502,4000.0
2007-10-19 11:45:00,91.04,91.04,90.82,91.03,4400.0,67.4502,67.4502,67.2873,67.4428,4400.0
2007-10-19 11:50:00,91.09,91.22,90.99,91.17,6600.0,67.4873,67.5836,67.4132,67.5466,6600.0
2007-10-19 11:55:00,91.17,91.25,91.08,91.13,6600.0,67.5466,67.6058,67.4799,67.5169,6600.0
2007-10-19 12:00:00,91.06,91.13,90.81,90.81,9400.0,67.4651,67.5169,67.2798,67.2798,9400.0
2007-10-19 12:05:00,90.84,91.13,90.81,90.89,9900.0,67.3021,67.5169,67.2798,67.3391,9900.0
2007-10-19 12:10:00,90.87,90.92,90.7,90.72,9200.0,67.3243,67.3613,67.1983,67.2132,9200.0
2007-10-19 12:15:00,90.71,90.88,90.7,90.74,6700.0,67.2058,67.3317,67.1983,67.228,6700.0
2007-10-19 12:20:00,90.73,90.77,90.7,90.7,11900.0,67.2206,67.2502,67.1983,67.1983,11900.0
2007-10-19 12:25:00,90.7,90.7,90.51,90.51,4800.0,67.1983,67.1983,67.0576,67.0576,4800.0
2007-10-19 12:30:00,90.52,90.64,90.5,90.55,4900.0,67.065,67.1539,67.0502,67.0872,4900.0
2007-10-19 12:35:00,90.54,90.7,90.47,90.67,5400.0,67.0798,67.1983,67.0279,67.1761,5400.0
2007-10-19 12:40:00,90.65,90.84,90.63,90.66,7200.0,67.1613,67.3021,67.1465,67.1687,7200.0
2007-10-19 12:45:00,90.66,90.82,90.63,90.68,5500.0,67.1687,67.2873,67.1465,67.1835,5500.0
2007-10-19 12:50:00,90.68,90.68,90.45,90.45,4000.0,67.1835,67.1835,67.0131,67.0131,4000.0
2007-10-19 12:55:00,90.37,90.47,90.37,90.38,5700.0,66.9539,67.0279,66.9539,66.9613,5700.0
2007-10-19 13:00:00,90.38,90.38,90.08,90.19,6700.0,66.9613,66.9613,66.739,66.8205,6700.0
2007-10-19 13:05:00,90.18,90.25,90.08,90.08,3700.0,66.8131,66.8649,66.739,66.739,3700.0
2007-10-19 13:10:00,90.11,90.16,90.09,90.12,4600.0,66.7612,66.7983,66.7464,66.7686,4600.0
2007-10-19 13:15:00,90.12,90.13,90.0,90.02,6400.0,66.7686,66.776,66.6797,66.6945,6400.0
2007-10-19 13:20:00,90.01,90.06,89.75,89.88,16000.0,66.6871,66.7242,66.4945,66.5908,16000.0
2007-10-19 13:25:00,89.9,89.97,89.77,89.92,4300.0,66.6056,66.6575,66.5093,66.6205,4300.0
2007-10-19 13:30:00,89.91,90.06,89.84,89.84,6100.0,66.613,66.7242,66.5612,66.5612,6100.0
2007-10-19 13:35:00,89.84,89.92,89.8,89.84,7100.0,66.5612,66.6205,66.5315,66.5612,7100.0
2007-10-19 13:40:00,89.8,89.88,89.78,89.81,5000.0,66.5315,66.5908,66.5167,66.539,5000.0
2007-10-19 13:45:00,89.84,90.02,89.83,89.93,9400.0,66.5612,66.6945,66.5538,66.6279,9400.0
2007-10-19 13:50:00,89.9,90.0,89.9,90.0,2700.0,66.6056,66.6797,66.6056,66.6797,2700.0
2007-10-19 13:55:00,89.96,90.05,89.82,90.02,12900.0,66.6501,66.7168,66.5464,66.6945,12900.0
2007-10-19 14:00:00,90.08,90.08,89.99,90.0,13200.0,66.739,66.739,66.6723,66.6797,13200.0
2007-10-19 14:05:00,89.99,90.21,89.99,90.04,6200.0,66.6723,66.8353,66.6723,66.7094,6200.0
2007-10-19 14:10:00,90.08,90.17,89.95,89.95,4200.0,66.739,66.8057,66.6427,66.6427,4200.0
2007-10-19 14:15:00,89.95,90.0,89.9,89.96,6500.0,66.6427,66.6797,66.6056,66.6501,6500.0
2007-10-19 14:20:00,89.91,90.0,89.8,89.96,11000.0,66.613,66.6797,66.5315,66.6501,11000.0
2007-10-19 14:25:00,89.95,90.08,89.95,90.01,7900.0,66.6427,66.739,66.6427,66.6871,7900.0
2007-10-19 14:30:00,90.03,90.08,89.95,90.01,5300.0,66.702,66.739,66.6427,66.6871,5300.0
2007-10-19 14:35:00,90.01,90.1,89.92,90.1,17200.0,66.6871,66.7538,66.6205,66.7538,17200.0
2007-10-19 14:40:00,90.03,90.12,89.99,90.03,6000.0,66.702,66.7686,66.6723,66.702,6000.0
2007-10-19 14:45:00,90.05,90.09,90.0,90.09,4800.0,66.7168,66.7464,66.6797,66.7464,4800.0
2007-10-19 14:50:00,90.05,90.06,89.78,89.78,11200.0,66.7168,66.7242,66.5167,66.5167,11200.0
2007-10-19 14:55:00,89.85,89.92,89.7,89.71,8300.0,66.5686,66.6205,66.4575,66.4649,8300.0
2007-10-19 15:00:00,89.73,89.96,89.7,89.81,16100.0,66.4797,66.6501,66.4575,66.539,16100.0
2007-10-19 15:05:00,89.79,89.99,89.75,89.99,4900.0,66.5241,66.6723,66.4945,66.6723,4900.0
2007-10-19 15:10:00,90.03,90.03,89.58,89.73,8700.0,66.702,66.702,66.3686,66.4797,8700.0
2007-10-19 15:15:00,89.75,89.75,89.41,89.41,13800.0,66.4945,66.4945,66.2426,66.2426,13800.0
2007-10-19 15:20:00,89.39,89.51,89.21,89.46,16300.0,66.2278,66.3167,66.0944,66.2796,16300.0
2007-10-19 15:25:00,89.44,89.64,89.38,89.48,10200.0,66.2648,66.413,66.2204,66.2945,10200.0
2007-10-19 15:30:00,89.43,89.6,89.33,89.6,13400.0,66.2574,66.3834,66.1833,66.3834,13400.0
2007-10-19 15:35:00,89.65,89.85,89.35,89.79,15100.0,66.4204,66.5686,66.1981,66.5241,15100.0
2007-10-19 15:40:00,89.71,89.83,89.56,89.59,7800.0,66.4649,66.5538,66.3537,66.376,7800.0
2007-10-19 15:45:00,89.53,89.53,89.32,89.43,7700.0,66.3315,66.3315,66.1759,66.2574,7700.0
2007-10-19 15:50:00,89.4,89.49,89.25,89.37,8900.0,66.2352,66.3019,66.1241,66.213,8900.0
2007-10-19 15:55:00,89.38,89.38,89.22,89.25,25800.0,66.2204,66.2204,66.1018,66.1241,25800.0
2007-10-22 09:30:00,88.62,88.89,88.6,88.8,6300.0,65.6573,65.8573,65.6425,65.7907,6300.0
2007-10-22 09:35:00,88.79,88.8,88.69,88.7,2800.0,65.7833,65.7907,65.7092,65.7166,2800.0
2007-10-22 09:40:00,88.7,88.98,88.68,88.83,12200.0,65.7166,65.924,65.7018,65.8129,12200.0
2007-10-22 09:45:00,88.92,89.29,88.92,89.29,10200.0,65.8796,66.1537,65.8796,66.1537,10200.0
2007-10-22 09:50:00,89.35,89.87,89.09,89.76,14500.0,66.1981,66.5834,66.0055,66.5019,14500.0
2007-10-22 09:55:00,89.79,90.05,89.62,89.94,21300.0,66.5241,66.7168,66.3982,66.6353,21300.0
2007-10-22 10:00:00,90.03,90.18,89.81,89.87,13000.0,66.702,66.8131,66.539,66.5834,13000.0
2007-10-22 10:05:00,89.92,90.08,89.82,90.08,13300.0,66.6205,66.739,66.5464,66.739,13300.0
2007-10-22 10:10:00,90.03,90.36,89.96,90.28,17500.0,66.702,66.9464,66.6501,66.8872,17500.0
2007-10-22 10:15:00,90.28,90.37,90.08,90.1,13500.0,66.8872,66.9539,66.739,66.7538,13500.0
2007-10-22 10:20:00,90.19,90.36,90.13,90.28,8200.0,66.8205,66.9464,66.776,66.8872,8200.0
2007-10-22 10:25:00,90.33,90.4,90.24,90.38,7400.0,66.9242,66.9761,66.8575,66.9613,7400.0
2007-10-22 10:30:00,90.37,90.44,90.09,90.15,11200.0,66.9539,67.0057,66.7464,66.7909,11200.0
2007-10-22 10:35:00,90.15,90.16,89.93,89.98,11100.0,66.7909,66.7983,66.6279,66.6649,11100.0
2007-10-22 10:40:00,89.98,90.12,89.97,90.05,16000.0,66.6649,66.7686,66.6575,66.7168,16000.0
2007-10-22 10:45:00,90.05,90.07,89.83,89.83,11400.0,66.7168,66.7316,66.5538,66.5538,11400.0
2007-10-22 10:50:00,89.87,89.9,89.7,89.7,10900.0,66.5834,66.6056,66.4575,66.4575,10900.0
2007-10-22 10:55:00,89.69,89.8,89.52,89.8,15300.0,66.4501,66.5315,66.3241,66.5315,15300.0
2007-10-22 11:00:00,89.75,89.82,89.6,89.6,9500.0,66.4945,66.5464,66.3834,66.3834,9500.0
2007-10-22 11:05:00,89.64,89.77,89.56,89.65,16600.0,66.413,66.5093,66.3537,66.4204,16600.0
2007-10-22 11:10:00,89.65,89.83,89.56,89.61,15100.0,66.4204,66.5538,66.3537,66.3908,15100.0
2007-10-22 11:15:00,89.61,89.61,89.43,89.43,8100.0,66.3908,66.3908,66.2574,66.2574,8100.0
2007-10-22 11:20:00,89.45,89.71,89.39,89.62,17400.0,66.2722,66.4649,66.2278,66.3982,17400.0
2007-10-22 11:25:00,89.62,89.83,89.62,89.83,10100.0,66.3982,66.5538,66.3982,66.5538,10100.0
2007-10-22 11:30:00,89.81,90.04,89.8,90.0,14300.0,66.539,66.7094,66.5315,66.6797,14300.0
2007-10-22 11:35:00,89.98,89.99,89.88,89.91,3600.0,66.6649,66.6723,66.5908,66.613,3600.0
2007-10-22 11:40:00,89.87,89.98,89.82,89.88,9600.0,66.5834,66.6649,66.5464,66.5908,9600.0
2007-10-22 11:45:00,89.89,90.07,89.79,90.04,11400.0,66.5982,66.7316,66.5241,66.7094,11400.0
2007-10-22 11:50:00,90.02,90.02,89.83,89.96,7200.0,66.6945,66.6945,66.5538,66.6501,7200.0
2007-10-22 11:55:00,89.93,90.02,89.89,89.96,9500.0,66.6279,66.6945,66.5982,66.6501,9500.0
2007-10-22 12:00:00,90.02,90.02,89.81,89.81,5600.0,66.6945,66.6945,66.539,66.539,5600.0
2007-10-22 12:05:00,89.8,89.82,89.72,89.72,2300.0,66.5315,66.5464,66.4723,66.4723,2300.0
2007-10-22 12:10:00,89.71,89.71,89.5,89.52,5100.0,66.4649,66.4649,66.3093,66.3241,5100.0
2007-10-22 12:15:00,89.51,89.51,89.28,89.28,10000.0,66.3167,66.3167,66.1463,66.1463,10000.0
2007-10-22 12:20:00,89.3,89.39,89.29,89.39,3100.0,66.1611,66.2278,66.1537,66.2278,3100.0
2007-10-22 12:25:00,89.35,89.47,89.35,89.47,6600.0,66.1981,66.2871,66.1981,66.2871,6600.0
2007-10-22 12:30:00,89.48,89.76,89.48,89.66,6800.0,66.2945,66.5019,66.2945,66.4278,6800.0
2007-10-22 12:35:00,89.66,89.68,89.27,89.34,14900.0,66.4278,66.4426,66.1389,66.1907,14900.0
2007-10-22 12:40:00,89.31,89.4,89.3,89.37,2100.0,66.1685,66.2352,66.1611,66.213,2100.0
2007-10-22 12:45:00,89.43,89.75,89.42,89.75,5000.0,66.2574,66.4945,66.25,66.4945,5000.0
2007-10-22 12:50:00,89.72,89.92,89.65,89.85,13300.0,66.4723,66.6205,66.4204,66.5686,13300.0
2007-10-22 12:55:00,89.85,90.04,89.83,89.96,9300.0,66.5686,66.7094,66.5538,66.6501,9300.0
2007-10-22 13:00:00,89.98,90.0,89.89,89.99,14500.0,66.6649,66.6797,66.5982,66.6723,14500.0
2007-10-22 13:05:00,90.0,90.1,89.85,89.9,8500.0,66.6797,66.7538,66.5686,66.6056,8500.0
2007-10-22 13:10:00,89.93,89.98,89.81,89.88,10200.0,66.6279,66.6649,66.539,66.5908,10200.0
2007-10-22 13:15:00,89.89,89.91,89.74,89.88,12000.0,66.5982,66.613,66.4871,66.5908,12000.0
2007-10-22 13:20:00,89.88,89.88,89.74,89.74,10800.0,66.5908,66.5908,66.4871,66.4871,10800.0
2007-10-22 13:25:00,89.77,89.87,89.74,89.83,12400.0,66.5093,66.5834,66.4871,66.5538,12400.0
2007-10-22 13:30:00,89.83,89.83,89.73,89.78,9800.0,66.5538,66.5538,66.4797,66.5167,9800.0
2007-10-22 13:35:00,89.77,89.8,89.66,89.73,6700.0,66.5093,66.5315,66.4278,66.4797,6700.0
2007-10-22 13:40:00,89.73,89.81,89.68,89.76,6400.0,66.4797,66.539,66.4426,66.5019,6400.0
2007-10-22 13:45:00,89.75,89.79,89.71,89.79,3100.0,66.4945,66.5241,66.4649,66.5241,3100.0
2007-10-22 13:50:00,89.79,89.79,89.55,89.57,6000.0,66.5241,66.5241,66.3463,66.3611,6000.0
2007-10-22 13:55:00,89.54,89.54,89.42,89.42,4400.0,66.3389,66.3389,66.25,66.25,4400.0
2007-10-22 14:00:00,89.45,89.51,89.41,89.51,3500.0,66.2722,66.3167,66.2426,66.3167,3500.0
2007-10-22 14:05:00,89.48,89.73,89.46,89.71,5800.0,66.2945,66.4797,66.2796,66.4649,5800.0
2007-10-22 14:10:00,89.72,89.84,89.68,89.68,6200.0,66.4723,66.5612,66.4426,66.4426,6200.0
2007-10-22 14:15:00,89.71,90.0,89.71,89.99,8000.0,66.4649,66.6797,66.4649,66.6723,8000.0
2007-10-22 14:20:00,89.96,89.98,89.89,89.89,6400.0,66.6501,66.6649,66.5982,66.5982,6400.0
2007-10-22 14:25:00,89.88,89.97,89.68,89.74,7100.0,66.5908,66.6575,66.4426,66.4871,7100.0
2007-10-22 14:30:00,89.72,89.94,89.72,89.83,6500.0,66.4723,66.6353,66.4723,66.5538,6500.0
2007-10-22 14:35:00,89.8,89.84,89.54,89.61,6800.0,66.5315,66.5612,66.3389,66.3908,6800.0
2007-10-22 14:40:00,89.6,89.87,89.57,89.82,5500.0,66.3834,66.5834,66.3611,66.5464,5500.0
2007-10-22 14:45:00,89.81,89.89,89.67,89.82,6200.0,66.539,66.5982,66.4352,66.5464,6200.0
2007-10-22 14:50:00,89.78,89.78,89.49,89.58,12400.0,66.5167,66.5167,66.3019,66.3686,12400.0
2007-10-22 14:55:00,89.62,89.62,89.16,89.22,15400.0,66.3982,66.3982,66.0574,66.1018,15400.0
2007-10-22 15:00:00,89.2,89.29,88.92,88.94,20900.0,66.087,66.1537,65.8796,65.8944,20900.0
2007-10-22 15:05:00,88.94,89.11,88.93,89.03,24700.0,65.8944,66.0203,65.887,65.9611,24700.0
2007-10-22 15:10:00,89.06,89.18,88.86,89.18,15500.0,65.9833,66.0722,65.8351,66.0722,15500.0
2007-10-22 15:15:00,89.18,89.38,89.08,89.11,11100.0,66.0722,66.2204,65.9981,66.0203,11100.0
2007-10-22 15:20:00,89.15,89.15,89.01,89.01,7400.0,66.05,66.05,65.9462,65.9462,7400.0
2007-10-22 15:25:00,89.01,89.3,89.0,89.19,16900.0,65.9462,66.1611,65.9388,66.0796,16900.0
2007-10-22 15:30:00,89.25,89.46,89.25,89.46,11200.0,66.1241,66.2796,66.1241,66.2796,11200.0
2007-10-22 15:35:00,89.46,89.57,89.25,89.57,19100.0,66.2796,66.3611,66.1241,66.3611,19100.0
2007-10-22 15:40:00,89.57,89.8,89.56,89.7,15900.0,66.3611,66.5315,66.3537,66.4575,15900.0
2007-10-22 15:45:00,89.71,89.78,89.51,89.74,9400.0,66.4649,66.5167,66.3167,66.4871,9400.0
2007-10-22 15:50:00,89.78,89.96,89.6,89.6,18800.0,66.5167,66.6501,66.3834,66.3834,18800.0
2007-10-22 15:55:00,89.62,89.79,89.53,89.79,26900.0,66.3982,66.5241,66.3315,66.5241,26900.0
2007-10-23 09:30:00,90.0,90.01,89.86,90.01,6500.0,66.6797,66.6871,66.576,66.6871,6500.0
2007-10-23 09:35:00,90.17,90.18,90.01,90.08,2700.0,66.8057,66.8131,66.6871,66.739,2700.0
2007-10-23 09:40:00,90.02,90.09,89.69,89.82,10000.0,66.6945,66.7464,66.4501,66.5464,10000.0
2007-10-23 09:45:00,89.85,89.85,89.78,89.78,4700.0,66.5686,66.5686,66.5167,66.5167,4700.0
2007-10-23 09:50:00,89.82,90.11,89.78,89.99,7000.0,66.5464,66.7612,66.5167,66.6723,7000.0
2007-10-23 09:55:00,89.97,90.0,89.9,89.95,9400.0,66.6575,66.6797,66.6056,66.6427,9400.0
2007-10-23 10:00:00,90.0,90.02,89.85,89.85,13300.0,66.6797,66.6945,66.5686,66.5686,13300.0
2007-10-23 10:05:00,89.85,89.96,89.84,89.89,5400.0,66.5686,66.6501,66.5612,66.5982,5400.0
2007-10-23 10:10:00,89.87,89.96,89.85,89.93,4900.0,66.5834,66.6501,66.5686,66.6279,4900.0
2007-10-23 10:15:00,89.93,89.94,89.83,89.94,10800.0,66.6279,66.6353,66.5538,66.6353,10800.0
2007-10-23 10:20:00,89.96,90.0,89.8,90.0,10300.0,66.6501,66.6797,66.5315,66.6797,10300.0
2007-10-23 10:25:00,89.99,90.06,89.87,89.87,16600.0,66.6723,66.7242,66.5834,66.5834,16600.0
2007-10-23 10:30:00,89.87,90.0,89.86,90.0,4700.0,66.5834,66.6797,66.576,66.6797,4700.0
2007-10-23 10:35:00,90.0,90.0,89.8,89.88,8100.0,66.6797,66.6797,66.5315,66.5908,8100.0
2007-10-23 10:40:00,89.9,89.9,89.8,89.87,4900.0,66.6056,66.6056,66.5315,66.5834,4900.0
2007-10-23 10:45:00,89.8,89.88,89.8,89.86,6800.0,66.5315,66.5908,66.5315,66.576,6800.0
2007-10-23 10:50:00,89.85,89.88,89.78,89.82,3400.0,66.5686,66.5908,66.5167,66.5464,3400.0
2007-10-23 10:55:00,89.76,89.77,89.54,89.58,3700.0,66.5019,66.5093,66.3389,66.3686,3700.0
2007-10-23 11:00:00,89.59,89.61,89.49,89.55,9800.0,66.376,66.3908,66.3019,66.3463,9800.0
2007-10-23 11:05:00,89.49,89.52,89.4,89.47,4100.0,66.3019,66.3241,66.2352,66.2871,4100.0
2007-10-23 11:10:00,89.47,89.49,88.95,88.99,14200.0,66.2871,66.3019,65.9018,65.9314,14200.0
2007-10-23 11:15:00,89.06,89.18,89.06,89.11,2600.0,65.9833,66.0722,65.9833,66.0203,2600.0
2007-10-23 11:20:00,89.16,89.3,88.95,89.01,7300.0,66.0574,66.1611,65.9018,65.9462,7300.0
2007-10-23 11:25:00,89.01,89.11,89.01,89.09,2100.0,65.9462,66.0203,65.9462,66.0055,2100.0
2007-10-23 11:30:00,89.09,89.09,88.92,88.92,13900.0,66.0055,66.0055,65.8796,65.8796,13900.0
2007-10-23 11:35:00,88.98,89.16,88.98,89.12,3700.0,65.924,66.0574,65.924,66.0277,3700.0
2007-10-23 11:40:00,89.14,89.22,89.13,89.22,2000.0,66.0426,66.1018,66.0352,66.1018,2000.0
2007-10-23 11:45:00,89.21,89.25,89.16,89.22,3400.0,66.0944,66.1241,66.0574,66.1018,3400.0
2007-10-23 11:50:00,89.23,89.27,89.18,89.18,2000.0,66.1092,66.1389,66.0722,66.0722,2000.0
2007-10-23 11:55:00,89.18,89.21,89.02,89.02,16500.0,66.0722,66.0944,65.9537,65.9537,16500.0
2007-10-23 12:00:00,89.04,89.15,88.98,89.0,13100.0,65.9685,66.05,65.924,65.9388,13100.0
2007-10-23 12:05:00,89.02,89.02,88.66,88.71,14000.0,65.9537,65.9537,65.6869,65.724,14000.0
2007-10-23 12:10:00,88.67,88.89,88.67,88.89,2800.0,65.6943,65.8573,65.6943,65.8573,2800.0
2007-10-23 12:15:00,88.91,88.94,88.73,88.91,5100.0,65.8722,65.8944,65.7388,65.8722,5100.0
2007-10-23 12:20:00,88.95,89.09,88.95,88.98,4000.0,65.9018,66.0055,65.9018,65.924,4000.0
2007-10-23 12:25:00,89.02,89.02,88.88,88.89,3100.0,65.9537,65.9537,65.8499,65.8573,3100.0
2007-10-23 12:30:00,88.91,88.91,88.87,88.9,5200.0,65.8722,65.8722,65.8425,65.8648,5200.0
2007-10-23 12:35:00,88.9,88.92,88.79,88.87,13100.0,65.8648,65.8796,65.7833,65.8425,13100.0
2007-10-23 12:40:00,88.87,88.87,88.78,88.81,8000.0,65.8425,65.8425,65.7758,65.7981,8000.0
2007-10-23 12:45:00,88.84,88.88,88.71,88.8,9900.0,65.8203,65.8499,65.724,65.7907,9900.0
2007-10-23 12:50:00,88.75,88.78,88.61,88.61,5600.0,65.7536,65.7758,65.6499,65.6499,5600.0
2007-10-23 12:55:00,88.58,88.63,88.49,88.5,4800.0,65.6277,65.6647,65.561,65.5684,4800.0
2007-10-23 13:00:00,88.49,88.49,88.2,88.27,14400.0,65.561,65.561,65.3461,65.398,14400.0
2007-10-23 13:05:00,88.26,88.47,88.25,88.41,10800.0,65.3906,65.5462,65.3832,65.5017,10800.0
2007-10-23 13:10:00,88.4,88.44,88.23,88.37,9900.0,65.4943,65.5239,65.3684,65.4721,9900.0
2007-10-23 13:15:00,88.38,88.5,88.32,88.44,9100.0,65.4795,65.5684,65.435,65.5239,9100.0
2007-10-23 13:20:00,88.47,88.47,88.36,88.4,5400.0,65.5462,65.5462,65.4647,65.4943,5400.0
2007-10-23 13:25:00,88.42,88.42,88.26,88.27,5400.0,65.5091,65.5091,65.3906,65.398,5400.0
2007-10-23 13:30:00,88.27,88.37,88.21,88.37,3900.0,65.398,65.4721,65.3535,65.4721,3900.0
2007-10-23 13:35:00,88.39,88.5,88.38,88.5,9200.0,65.4869,65.5684,65.4795,65.5684,9200.0
2007-10-23 13:40:00,88.46,88.46,88.4,88.43,7500.0,65.5388,65.5388,65.4943,65.5165,7500.0
2007-10-23 13:45:00,88.45,88.45,88.37,88.37,3000.0,65.5314,65.5314,65.4721,65.4721,3000.0
2007-10-23 13:50:00,88.38,88.44,88.36,88.44,2200.0,65.4795,65.5239,65.4647,65.5239,2200.0
2007-10-23 13:55:00,88.44,88.58,88.42,88.55,9200.0,65.5239,65.6277,65.5091,65.6054,9200.0
2007-10-23 14:00:00,88.54,88.75,88.46,88.68,12600.0,65.598,65.7536,65.5388,65.7018,12600.0
2007-10-23 14:05:00,88.7,88.8,88.69,88.8,10500.0,65.7166,65.7907,65.7092,65.7907,10500.0
2007-10-23 14:10:00,88.8,88.92,88.76,88.76,8900.0,65.7907,65.8796,65.761,65.761,8900.0
2007-10-23 14:15:00,88.83,88.94,88.75,88.91,6000.0,65.8129,65.8944,65.7536,65.8722,6000.0
2007-10-23 14:20:00,88.92,89.04,88.86,88.97,6700.0,65.8796,65.9685,65.8351,65.9166,6700.0
2007-10-23 14:25:00,89.0,89.05,88.84,88.92,15300.0,65.9388,65.9759,65.8203,65.8796,15300.0
2007-10-23 14:30:00,88.92,89.03,88.86,88.93,14300.0,65.8796,65.9611,65.8351,65.887,14300.0
2007-10-23 14:35:00,88.88,88.9,88.76,88.87,10900.0,65.8499,65.8648,65.761,65.8425,10900.0
2007-10-23 14:40:00,88.87,88.97,88.74,88.77,15700.0,65.8425,65.9166,65.7462,65.7684,15700.0
2007-10-23 14:45:00,88.81,88.81,88.64,88.75,12400.0,65.7981,65.7981,65.6721,65.7536,12400.0
2007-10-23 14:50:00,88.78,88.92,88.77,88.86,6200.0,65.7758,65.8796,65.7684,65.8351,6200.0
2007-10-23 14:55:00,88.86,88.92,88.72,88.72,12100.0,65.8351,65.8796,65.7314,65.7314,12100.0
2007-10-23 15:00:00,88.78,88.84,88.62,88.77,9200.0,65.7758,65.8203,65.6573,65.7684,9200.0
2007-10-23 15:05:00,88.8,88.92,88.55,88.63,13700.0,65.7907,65.8796,65.6054,65.6647,13700.0
2007-10-23 15:10:00,88.58,88.59,88.25,88.25,13700.0,65.6277,65.6351,65.3832,65.3832,13700.0
2007-10-23 15:15:00,88.25,88.46,88.24,88.33,24100.0,65.3832,65.5388,65.3758,65.4424,24100.0
2007-10-23 15:20:00,88.34,88.44,88.22,88.31,10000.0,65.4499,65.5239,65.3609,65.4276,10000.0
2007-10-23 15:25:00,88.31,88.69,88.29,88.63,15700.0,65.4276,65.7092,65.4128,65.6647,15700.0
2007-10-23 15:30:00,88.62,88.65,88.48,88.5,20900.0,65.6573,65.6795,65.5536,65.5684,20900.0
2007-10-23 15:35:00,88.5,88.72,88.45,88.7,16200.0,65.5684,65.7314,65.5314,65.7166,16200.0
2007-10-23 15:40:00,88.73,88.93,88.73,88.91,15900.0,65.7388,65.887,65.7388,65.8722,15900.0
2007-10-23 15:45:00,88.94,88.94,88.63,88.7,12200.0,65.8944,65.8944,65.6647,65.7166,12200.0
2007-10-23 15:50:00,88.71,88.8,88.62,88.8,16500.0,65.724,65.7907,65.6573,65.7907,16500.0
2007-10-23 15:55:00,88.77,88.86,88.7,88.84,24000.0,65.7684,65.8351,65.7166,65.8203,24000.0
2007-10-24 09:30:00,88.85,88.98,88.72,88.72,4500.0,65.8277,65.924,65.7314,65.7314,4500.0
2007-10-24 09:35:00,88.99,88.99,88.74,88.97,11000.0,65.9314,65.9314,65.7462,65.9166,11000.0
2007-10-24 09:40:00,89.0,89.27,88.95,89.02,15800.0,65.9388,66.1389,65.9018,65.9537,15800.0
2007-10-24 09:45:00,89.0,89.26,88.91,89.08,17400.0,65.9388,66.1315,65.8722,65.9981,17400.0
2007-10-24 09:50:00,89.04,89.19,88.98,89.0,11300.0,65.9685,66.0796,65.924,65.9388,11300.0
2007-10-24 09:55:00,89.05,89.12,88.85,89.03,12400.0,65.9759,66.0277,65.8277,65.9611,12400.0
2007-10-24 10:00:00,88.99,89.01,88.55,88.64,17800.0,65.9314,65.9462,65.6054,65.6721,17800.0
2007-10-24 10:05:00,88.63,88.81,88.5,88.63,9300.0,65.6647,65.7981,65.5684,65.6647,9300.0
2007-10-24 10:10:00,88.62,88.65,88.49,88.6,9800.0,65.6573,65.6795,65.561,65.6425,9800.0
2007-10-24 10:15:00,88.62,88.7,88.5,88.65,5200.0,65.6573,65.7166,65.5684,65.6795,5200.0
2007-10-24 10:20:00,88.65,88.83,88.59,88.8,9100.0,65.6795,65.8129,65.6351,65.7907,9100.0
2007-10-24 10:25:00,88.84,88.86,88.38,88.5,19200.0,65.8203,65.8351,65.4795,65.5684,19200.0
2007-10-24 10:30:00,88.5,88.53,88.24,88.29,13400.0,65.5684,65.5906,65.3758,65.4128,13400.0
2007-10-24 10:35:00,88.24,88.53,88.12,88.25,11800.0,65.3758,65.5906,65.2869,65.3832,11800.0
2007-10-24 10:40:00,88.16,88.21,87.95,88.0,9000.0,65.3165,65.3535,65.1609,65.198,9000.0
2007-10-24 10:45:00,88.07,88.22,87.93,87.99,10900.0,65.2498,65.3609,65.1461,65.1905,10900.0
2007-10-24 10:50:00,87.92,88.07,87.75,87.89,8000.0,65.1387,65.2498,65.0127,65.1165,8000.0
2007-10-24 10:55:00,87.92,88.03,87.9,87.98,3000.0,65.1387,65.2202,65.1239,65.1831,3000.0
2007-10-24 11:00:00,87.98,88.14,87.87,88.01,5200.0,65.1831,65.3017,65.1016,65.2054,5200.0
2007-10-24 11:05:00,88.01,88.05,87.72,87.73,8700.0,65.2054,65.235,64.9905,64.9979,8700.0
2007-10-24 11:10:00,87.71,87.82,87.52,87.82,9100.0,64.9831,65.0646,64.8423,65.0646,9100.0
2007-10-24 11:15:00,87.79,87.88,87.6,87.72,14600.0,65.0424,65.109,64.9016,64.9905,14600.0
2007-10-24 11:20:00,87.67,87.96,87.61,87.96,13900.0,64.9535,65.1683,64.909,65.1683,13900.0
2007-10-24 11:25:00,87.96,88.24,87.89,88.16,5400.0,65.1683,65.3758,65.1165,65.3165,5400.0
2007-10-24 11:30:00,88.21,88.21,87.97,88.01,4700.0,65.3535,65.3535,65.1757,65.2054,4700.0
2007-10-24 11:35:00,88.08,88.32,88.08,88.3,6000.0,65.2572,65.435,65.2572,65.4202,6000.0
2007-10-24 11:40:00,88.29,88.32,88.04,88.11,8400.0,65.4128,65.435,65.2276,65.2795,8400.0
2007-10-24 11:45:00,88.11,88.16,87.95,88.08,5900.0,65.2795,65.3165,65.1609,65.2572,5900.0
2007-10-24 11:50:00,88.11,88.22,88.07,88.09,4800.0,65.2795,65.3609,65.2498,65.2646,4800.0
2007-10-24 11:55:00,88.09,88.09,87.94,88.0,8100.0,65.2646,65.2646,65.1535,65.198,8100.0
2007-10-24 12:00:00,87.92,88.08,87.92,87.98,8700.0,65.1387,65.2572,65.1387,65.1831,8700.0
2007-10-24 12:05:00,88.0,88.26,87.99,88.26,7800.0,65.198,65.3906,65.1905,65.3906,7800.0
2007-10-24 12:10:00,88.28,88.3,87.99,88.17,18000.0,65.4054,65.4202,65.1905,65.3239,18000.0
2007-10-24 12:15:00,88.18,88.24,88.04,88.07,2500.0,65.3313,65.3758,65.2276,65.2498,2500.0
2007-10-24 12:20:00,88.12,88.13,87.98,88.0,6600.0,65.2869,65.2943,65.1831,65.198,6600.0
2007-10-24 12:25:00,88.02,88.22,88.02,88.11,2000.0,65.2128,65.3609,65.2128,65.2795,2000.0
2007-10-24 12:30:00,88.12,88.17,88.03,88.07,7300.0,65.2869,65.3239,65.2202,65.2498,7300.0
2007-10-24 12:35:00,88.1,88.14,87.96,87.97,9600.0,65.272,65.3017,65.1683,65.1757,9600.0
2007-10-24 12:40:00,88.02,88.21,88.02,88.17,6300.0,65.2128,65.3535,65.2128,65.3239,6300.0
2007-10-24 12:45:00,88.19,88.19,88.0,88.06,5600.0,65.3387,65.3387,65.198,65.2424,5600.0
2007-10-24 12:50:00,88.09,88.12,87.82,87.82,8300.0,65.2646,65.2869,65.0646,65.0646,8300.0
2007-10-24 12:55:00,87.82,87.93,87.73,87.88,8000.0,65.0646,65.1461,64.9979,65.109,8000.0
2007-10-24 13:00:00,87.93,88.08,87.74,87.84,7400.0,65.1461,65.2572,65.0053,65.0794,7400.0
2007-10-24 13:05:00,87.85,88.15,87.85,88.11,4400.0,65.0868,65.3091,65.0868,65.2795,4400.0
2007-10-24 13:10:00,88.11,88.19,88.09,88.1,5000.0,65.2795,65.3387,65.2646,65.272,5000.0
2007-10-24 13:15:00,88.02,88.1,87.91,88.01,5400.0,65.2128,65.272,65.1313,65.2054,5400.0
2007-10-24 13:20:00,87.98,88.01,87.9,88.01,4300.0,65.1831,65.2054,65.1239,65.2054,4300.0
2007-10-24 13:25:00,88.0,88.14,87.96,88.14,2800.0,65.198,65.3017,65.1683,65.3017,2800.0
2007-10-24 13:30:00,88.11,88.11,88.03,88.07,3000.0,65.2795,65.2795,65.2202,65.2498,3000.0
2007-10-24 13:35:00,88.07,88.07,87.88,87.94,5500.0,65.2498,65.2498,65.109,65.1535,5500.0
2007-10-24 13:40:00,87.87,88.03,87.83,87.9,5100.0,65.1016,65.2202,65.072,65.1239,5100.0
2007-10-24 13:45:00,87.9,88.14,87.85,88.1,4700.0,65.1239,65.3017,65.0868,65.272,4700.0
2007-10-24 13:50:00,88.11,88.19,87.99,87.99,8700.0,65.2795,65.3387,65.1905,65.1905,8700.0
2007-10-24 13:55:00,87.98,88.11,87.97,88.1,3800.0,65.1831,65.2795,65.1757,65.272,3800.0
2007-10-24 14:00:00,88.12,88.12,87.8,87.83,7600.0,65.2869,65.2869,65.0498,65.072,7600.0
2007-10-24 14:05:00,87.86,87.93,87.78,87.81,9500.0,65.0942,65.1461,65.035,65.0572,9500.0
2007-10-24 14:10:00,87.87,87.89,87.75,87.76,11500.0,65.1016,65.1165,65.0127,65.0201,11500.0
2007-10-24 14:15:00,87.75,87.94,87.69,87.81,8400.0,65.0127,65.1535,64.9683,65.0572,8400.0
2007-10-24 14:20:00,87.82,88.25,87.82,88.15,21100.0,65.0646,65.3832,65.0646,65.3091,21100.0
2007-10-24 14:25:00,88.16,88.41,87.95,88.34,15100.0,65.3165,65.5017,65.1609,65.4499,15100.0
2007-10-24 14:30:00,88.29,88.62,88.29,88.54,23800.0,65.4128,65.6573,65.4128,65.598,23800.0
2007-10-24 14:35:00,88.49,88.52,88.21,88.42,12100.0,65.561,65.5832,65.3535,65.5091,12100.0
2007-10-24 14:40:00,88.42,88.47,88.23,88.24,10100.0,65.5091,65.5462,65.3684,65.3758,10100.0
2007-10-24 14:45:00,88.29,88.35,88.15,88.22,7600.0,65.4128,65.4573,65.3091,65.3609,7600.0
2007-10-24 14:50:00,88.24,88.4,88.15,88.38,10400.0,65.3758,65.4943,65.3091,65.4795,10400.0
2007-10-24 14:55:00,88.39,88.72,88.31,88.68,13200.0,65.4869,65.7314,65.4276,65.7018,13200.0
2007-10-24 15:00:00,88.75,88.82,88.62,88.75,22900.0,65.7536,65.8055,65.6573,65.7536,22900.0
2007-10-24 15:05:00,88.77,88.99,88.64,88.99,13700.0,65.7684,65.9314,65.6721,65.9314,13700.0
2007-10-24 15:10:00,88.99,89.3,88.83,89.08,44400.0,65.9314,66.1611,65.8129,65.9981,44400.0
2007-10-24 15:15:00,89.11,89.11,88.85,88.96,19900.0,66.0203,66.0203,65.8277,65.9092,19900.0
2007-10-24 15:20:00,88.99,89.1,88.75,88.89,18700.0,65.9314,66.0129,65.7536,65.8573,18700.0
2007-10-24 15:25:00,88.88,89.22,88.76,89.2,21400.0,65.8499,66.1018,65.761,66.087,21400.0
2007-10-24 15:30:00,89.19,89.23,88.73,88.81,24700.0,66.0796,66.1092,65.7388,65.7981,24700.0
2007-10-24 15:35:00,88.81,89.1,88.81,89.07,45600.0,65.7981,66.0129,65.7981,65.9907,45600.0
2007-10-24 15:40:00,89.04,89.18,88.99,88.99,30200.0,65.9685,66.0722,65.9314,65.9314,30200.0
2007-10-24 15:45:00,89.03,89.09,88.91,89.02,24700.0,65.9611,66.0055,65.8722,65.9537,24700.0
2007-10-24 15:50:00,88.94,89.22,88.94,89.22,23600.0,65.8944,66.1018,65.8944,66.1018,23600.0
2007-10-24 15:55:00,89.23,89.38,89.12,89.21,44500.0,66.1092,66.2204,66.0277,66.0944,44500.0
2007-10-25 09:30:00,89.35,89.5,89.11,89.21,6300.0,66.1981,66.3093,66.0203,66.0944,6300.0
2007-10-25 09:35:00,89.23,89.23,88.63,88.63,4100.0,66.1092,66.1092,65.6647,65.6647,4100.0
2007-10-25 09:40:00,88.67,88.85,88.54,88.71,6300.0,65.6943,65.8277,65.598,65.724,6300.0
2007-10-25 09:45:00,88.68,88.79,88.55,88.72,7400.0,65.7018,65.7833,65.6054,65.7314,7400.0
2007-10-25 09:50:00,88.76,88.77,88.61,88.61,3300.0,65.761,65.7684,65.6499,65.6499,3300.0
2007-10-25 09:55:00,88.6,88.78,88.48,88.52,9800.0,65.6425,65.7758,65.5536,65.5832,9800.0
2007-10-25 10:00:00,88.51,89.04,88.51,89.01,13400.0,65.5758,65.9685,65.5758,65.9462,13400.0
2007-10-25 10:05:00,89.08,89.15,88.87,88.94,15200.0,65.9981,66.05,65.8425,65.8944,15200.0
2007-10-25 10:10:00,88.99,89.22,88.99,89.13,9600.0,65.9314,66.1018,65.9314,66.0352,9600.0
2007-10-25 10:15:00,89.14,89.39,89.07,89.36,16000.0,66.0426,66.2278,65.9907,66.2056,16000.0
2007-10-25 10:20:00,89.36,89.38,89.2,89.2,5300.0,66.2056,66.2204,66.087,66.087,5300.0
2007-10-25 10:25:00,89.21,89.23,89.12,89.22,4500.0,66.0944,66.1092,66.0277,66.1018,4500.0
2007-10-25 10:30:00,89.22,89.24,89.05,89.17,8900.0,66.1018,66.1167,65.9759,66.0648,8900.0
2007-10-25 10:35:00,89.17,89.26,89.11,89.17,7300.0,66.0648,66.1315,66.0203,66.0648,7300.0
2007-10-25 10:40:00,89.12,89.21,89.1,89.15,9100.0,66.0277,66.0944,66.0129,66.05,9100.0
2007-10-25 10:45:00,89.14,89.17,89.04,89.17,2900.0,66.0426,66.0648,65.9685,66.0648,2900.0
2007-10-25 10:50:00,89.18,89.37,89.18,89.3,6400.0,66.0722,66.213,66.0722,66.1611,6400.0
2007-10-25 10:55:00,89.3,89.42,89.3,89.42,3700.0,66.1611,66.25,66.1611,66.25,3700.0
2007-10-25 11:00:00,89.41,89.43,89.05,89.06,5500.0,66.2426,66.2574,65.9759,65.9833,5500.0
2007-10-25 11:05:00,89.05,89.06,88.93,89.04,4900.0,65.9759,65.9833,65.887,65.9685,4900.0
2007-10-25 11:10:00,89.06,89.16,89.06,89.16,2300.0,65.9833,66.0574,65.9833,66.0574,2300.0
2007-10-25 11:15:00,89.09,89.1,88.94,89.0,4100.0,66.0055,66.0129,65.8944,65.9388,4100.0
2007-10-25 11:20:00,88.96,89.12,88.96,89.12,3400.0,65.9092,66.0277,65.9092,66.0277,3400.0
2007-10-25 11:25:00,89.13,89.15,89.0,89.01,8200.0,66.0352,66.05,65.9388,65.9462,8200.0
2007-10-25 11:30:00,89.05,89.31,89.05,89.18,4400.0,65.9759,66.1685,65.9759,66.0722,4400.0
2007-10-25 11:35:00,89.18,89.18,88.98,88.98,2800.0,66.0722,66.0722,65.924,65.924,2800.0
2007-10-25 11:40:00,88.97,88.97,88.81,88.87,6800.0,65.9166,65.9166,65.7981,65.8425,6800.0
2007-10-25 11:45:00,88.85,88.96,88.83,88.9,1200.0,65.8277,65.9092,65.8129,65.8648,1200.0
2007-10-25 11:50:00,88.9,88.9,88.8,88.87,3400.0,65.8648,65.8648,65.7907,65.8425,3400.0
2007-10-25 11:55:00,88.85,88.87,88.44,88.44,9200.0,65.8277,65.8425,65.5239,65.5239,9200.0
2007-10-25 12:00:00,88.46,88.49,88.37,88.45,7200.0,65.5388,65.561,65.4721,65.5314,7200.0
2007-10-25 12:05:00,88.47,88.51,88.32,88.43,3500.0,65.5462,65.5758,65.435,65.5165,3500.0
2007-10-25 12:10:00,88.42,88.55,88.33,88.48,8800.0,65.5091,65.6054,65.4424,65.5536,8800.0
2007-10-25 12:15:00,88.49,88.57,88.49,88.5,2800.0,65.561,65.6203,65.561,65.5684,2800.0
2007-10-25 12:20:00,88.5,88.69,88.4,88.63,5500.0,65.5684,65.7092,65.4943,65.6647,5500.0
2007-10-25 12:25:00,88.66,88.79,88.64,88.76,3400.0,65.6869,65.7833,65.6721,65.761,3400.0
2007-10-25 12:30:00,88.74,88.74,88.42,88.44,7000.0,65.7462,65.7462,65.5091,65.5239,7000.0
2007-10-25 12:35:00,88.43,88.5,88.35,88.45,2200.0,65.5165,65.5684,65.4573,65.5314,2200.0
2007-10-25 12:40:00,88.51,88.58,88.48,88.58,1400.0,65.5758,65.6277,65.5536,65.6277,1400.0
2007-10-25 12:45:00,88.61,88.61,88.47,88.47,3100.0,65.6499,65.6499,65.5462,65.5462,3100.0
2007-10-25 12:50:00,88.46,88.73,88.45,88.65,5200.0,65.5388,65.7388,65.5314,65.6795,5200.0
2007-10-25 12:55:00,88.7,88.74,88.65,88.73,5400.0,65.7166,65.7462,65.6795,65.7388,5400.0
2007-10-25 13:00:00,88.65,88.79,88.61,88.71,7800.0,65.6795,65.7833,65.6499,65.724,7800.0
2007-10-25 13:05:00,88.78,88.82,88.39,88.45,10200.0,65.7758,65.8055,65.4869,65.5314,10200.0
2007-10-25 13:10:00,88.49,88.7,88.49,88.54,6500.0,65.561,65.7166,65.561,65.598,6500.0
2007-10-25 13:15:00,88.5,88.71,88.36,88.36,7400.0,65.5684,65.724,65.4647,65.4647,7400.0
2007-10-25 13:20:00,88.33,88.47,88.1,88.15,8500.0,65.4424,65.5462,65.272,65.3091,8500.0
2007-10-25 13:25:00,88.14,88.31,88.14,88.26,2600.0,65.3017,65.4276,65.3017,65.3906,2600.0
2007-10-25 13:30:00,88.29,88.48,88.29,88.3,9400.0,65.4128,65.5536,65.4128,65.4202,9400.0
2007-10-25 13:35:00,88.29,88.47,88.2,88.23,7000.0,65.4128,65.5462,65.3461,65.3684,7000.0
2007-10-25 13:40:00,88.17,88.39,88.13,88.34,7300.0,65.3239,65.4869,65.2943,65.4499,7300.0
2007-10-25 13:45:00,88.32,88.5,88.18,88.36,6900.0,65.435,65.5684,65.3313,65.4647,6900.0
2007-10-25 13:50:00,88.32,88.42,88.18,88.26,6200.0,65.435,65.5091,65.3313,65.3906,6200.0
2007-10-25 13:55:00,88.25,88.3,88.13,88.21,6500.0,65.3832,65.4202,65.2943,65.3535,6500.0
2007-10-25 14:00:00,88.21,88.21,87.83,88.04,9400.0,65.3535,65.3535,65.072,65.2276,9400.0
2007-10-25 14:05:00,88.09,88.18,88.01,88.04,6600.0,65.2646,65.3313,65.2054,65.2276,6600.0
2007-10-25 14:10:00,88.07,88.61,88.07,88.53,20400.0,65.2498,65.6499,65.2498,65.5906,20400.0
2007-10-25 14:15:00,88.48,88.5,88.38,88.46,6800.0,65.5536,65.5684,65.4795,65.5388,6800.0
2007-10-25 14:20:00,88.44,88.68,88.39,88.61,7100.0,65.5239,65.7018,65.4869,65.6499,7100.0
2007-10-25 14:25:00,88.61,88.79,88.49,88.6,8600.0,65.6499,65.7833,65.561,65.6425,8600.0
2007-10-25 14:30:00,88.6,88.74,88.29,88.51,7800.0,65.6425,65.7462,65.4128,65.5758,7800.0
2007-10-25 14:35:00,88.51,88.71,88.4,88.59,10100.0,65.5758,65.724,65.4943,65.6351,10100.0
2007-10-25 14:40:00,88.61,88.73,88.38,88.45,10500.0,65.6499,65.7388,65.4795,65.5314,10500.0
2007-10-25 14:45:00,88.39,88.51,88.35,88.41,7200.0,65.4869,65.5758,65.4573,65.5017,7200.0
2007-10-25 14:50:00,88.43,88.66,88.43,88.52,5600.0,65.5165,65.6869,65.5165,65.5832,5600.0
2007-10-25 14:55:00,88.58,88.78,88.29,88.71,21500.0,65.6277,65.7758,65.4128,65.724,21500.0
2007-10-25 15:00:00,88.8,88.84,88.56,88.57,10300.0,65.7907,65.8203,65.6128,65.6203,10300.0
2007-10-25 15:05:00,88.61,88.67,88.38,88.52,11500.0,65.6499,65.6943,65.4795,65.5832,11500.0
2007-10-25 15:10:00,88.55,88.62,88.43,88.53,6400.0,65.6054,65.6573,65.5165,65.5906,6400.0
2007-10-25 15:15:00,88.54,88.8,88.44,88.78,6400.0,65.598,65.7907,65.5239,65.7758,6400.0
2007-10-25 15:20:00,88.79,88.81,88.56,88.66,6900.0,65.7833,65.7981,65.6128,65.6869,6900.0
2007-10-25 15:25:00,88.66,88.8,88.66,88.71,8400.0,65.6869,65.7907,65.6869,65.724,8400.0
2007-10-25 15:30:00,88.69,88.83,88.53,88.58,9500.0,65.7092,65.8129,65.5906,65.6277,9500.0
2007-10-25 15:35:00,88.57,88.83,88.57,88.8,15400.0,65.6203,65.8129,65.6203,65.7907,15400.0
2007-10-25 15:40:00,88.82,89.19,88.82,89.14,25500.0,65.8055,66.0796,65.8055,66.0426,25500.0
2007-10-25 15:45:00,89.13,89.33,88.94,89.04,22300.0,66.0352,66.1833,65.8944,65.9685,22300.0
2007-10-25 15:50:00,89.1,89.13,88.94,89.13,8200.0,66.0129,66.0352,65.8944,66.0352,8200.0
2007-10-25 15:55:00,89.1,89.18,88.87,89.01,27200.0,66.0129,66.0722,65.8425,65.9462,27200.0
2007-10-26 09:30:00,89.35,89.35,89.23,89.25,6900.0,66.1981,66.1981,66.1092,66.1241,6900.0
2007-10-26 09:35:00,89.24,89.39,89.1,89.1,3500.0,66.1167,66.2278,66.0129,66.0129,3500.0
2007-10-26 09:40:00,89.13,89.17,89.0,89.1,4500.0,66.0352,66.0648,65.9388,66.0129,4500.0
2007-10-26 09:45:00,89.13,89.14,89.09,89.09,2600.0,66.0352,66.0426,66.0055,66.0055,2600.0
2007-10-26 09:50:00,89.13,89.31,89.11,89.11,6200.0,66.0352,66.1685,66.0203,66.0203,6200.0
2007-10-26 09:55:00,89.11,89.13,88.9,89.03,9600.0,66.0203,66.0352,65.8648,65.9611,9600.0
2007-10-26 10:00:00,89.0,89.3,88.88,89.23,63000.0,65.9388,66.1611,65.8499,66.1092,63000.0
2007-10-26 10:05:00,89.25,89.43,89.21,89.21,4800.0,66.1241,66.2574,66.0944,66.0944,4800.0
2007-10-26 10:10:00,89.22,89.31,89.08,89.21,10600.0,66.1018,66.1685,65.9981,66.0944,10600.0
2007-10-26 10:15:00,89.28,89.28,89.09,89.18,7100.0,66.1463,66.1463,66.0055,66.0722,7100.0
2007-10-26 10:20:00,89.15,89.15,88.9,88.99,17000.0,66.05,66.05,65.8648,65.9314,17000.0
2007-10-26 10:25:00,88.98,89.02,88.84,88.87,9600.0,65.924,65.9537,65.8203,65.8425,9600.0
2007-10-26 10:30:00,88.85,88.9,88.85,88.9,8300.0,65.8277,65.8648,65.8277,65.8648,8300.0
2007-10-26 10:35:00,88.89,88.92,88.85,88.85,9800.0,65.8573,65.8796,65.8277,65.8277,9800.0
2007-10-26 10:40:00,88.85,88.88,88.78,88.82,12200.0,65.8277,65.8499,65.7758,65.8055,12200.0
2007-10-26 10:45:00,88.82,88.85,88.63,88.66,16400.0,65.8055,65.8277,65.6647,65.6869,16400.0
2007-10-26 10:50:00,88.66,88.67,88.59,88.62,4800.0,65.6869,65.6943,65.6351,65.6573,4800.0
2007-10-26 10:55:00,88.6,88.84,88.6,88.84,1600.0,65.6425,65.8203,65.6425,65.8203,1600.0
2007-10-26 11:00:00,88.85,88.85,88.82,88.85,1700.0,65.8277,65.8277,65.8055,65.8277,1700.0
2007-10-26 11:05:00,88.87,88.92,88.86,88.92,3800.0,65.8425,65.8796,65.8351,65.8796,3800.0
2007-10-26 11:10:00,88.89,89.04,88.89,89.01,3900.0,65.8573,65.9685,65.8573,65.9462,3900.0
2007-10-26 11:15:00,89.05,89.05,88.91,88.94,3100.0,65.9759,65.9759,65.8722,65.8944,3100.0
2007-10-26 11:20:00,88.9,88.91,88.82,88.85,4400.0,65.8648,65.8722,65.8055,65.8277,4400.0
2007-10-26 11:25:00,88.83,88.9,88.82,88.86,4600.0,65.8129,65.8648,65.8055,65.8351,4600.0
2007-10-26 11:30:00,88.9,88.98,88.89,88.9,3700.0,65.8648,65.924,65.8573,65.8648,3700.0
2007-10-26 11:35:00,88.91,88.93,88.83,88.85,6400.0,65.8722,65.887,65.8129,65.8277,6400.0
2007-10-26 11:40:00,88.85,88.88,88.82,88.82,4300.0,65.8277,65.8499,65.8055,65.8055,4300.0
2007-10-26 11:45:00,88.82,88.92,88.82,88.9,5700.0,65.8055,65.8796,65.8055,65.8648,5700.0
2007-10-26 11:50:00,88.93,88.97,88.9,88.97,3500.0,65.887,65.9166,65.8648,65.9166,3500.0
2007-10-26 11:55:00,88.94,88.99,88.83,88.84,8400.0,65.8944,65.9314,65.8129,65.8203,8400.0
2007-10-26 12:00:00,88.82,88.86,88.6,88.66,7100.0,65.8055,65.8351,65.6425,65.6869,7100.0
2007-10-26 12:05:00,88.66,88.68,88.53,88.6,4400.0,65.6869,65.7018,65.5906,65.6425,4400.0
2007-10-26 12:10:00,88.62,88.7,88.6,88.69,5000.0,65.6573,65.7166,65.6425,65.7092,5000.0
2007-10-26 12:15:00,88.68,88.76,88.68,88.72,10700.0,65.7018,65.761,65.7018,65.7314,10700.0
2007-10-26 12:20:00,88.72,88.82,88.7,88.79,3700.0,65.7314,65.8055,65.7166,65.7833,3700.0
2007-10-26 12:25:00,88.79,88.83,88.76,88.79,4400.0,65.7833,65.8129,65.761,65.7833,4400.0
2007-10-26 12:30:00,88.84,88.95,88.83,88.93,2900.0,65.8203,65.9018,65.8129,65.887,2900.0
2007-10-26 12:35:00,88.92,88.95,88.88,88.93,3700.0,65.8796,65.9018,65.8499,65.887,3700.0
2007-10-26 12:40:00,88.93,88.95,88.78,88.8,4700.0,65.887,65.9018,65.7758,65.7907,4700.0
2007-10-26 12:45:00,88.77,88.82,88.7,88.76,3500.0,65.7684,65.8055,65.7166,65.761,3500.0
2007-10-26 12:50:00,88.76,88.8,88.72,88.8,28500.0,65.761,65.7907,65.7314,65.7907,28500.0
2007-10-26 12:55:00,88.84,88.86,88.82,88.84,900.0,65.8203,65.8351,65.8055,65.8203,900.0
2007-10-26 13:00:00,88.92,88.92,88.77,88.77,5200.0,65.8796,65.8796,65.7684,65.7684,5200.0
2007-10-26 13:05:00,88.76,88.92,88.74,88.89,1600.0,65.761,65.8796,65.7462,65.8573,1600.0
2007-10-26 13:10:00,88.91,88.95,88.87,88.95,2700.0,65.8722,65.9018,65.8425,65.9018,2700.0
2007-10-26 13:15:00,89.0,89.08,88.98,89.01,4100.0,65.9388,65.9981,65.924,65.9462,4100.0
2007-10-26 13:20:00,89.01,89.1,89.01,89.1,1700.0,65.9462,66.0129,65.9462,66.0129,1700.0
2007-10-26 13:25:00,89.06,89.09,89.06,89.09,200.0,65.9833,66.0055,65.9833,66.0055,200.0
2007-10-26 13:30:00,89.06,89.06,88.98,89.04,3200.0,65.9833,65.9833,65.924,65.9685,3200.0
2007-10-26 13:35:00,89.08,89.1,88.85,88.95,5600.0,65.9981,66.0129,65.8277,65.9018,5600.0
2007-10-26 13:40:00,88.93,88.98,88.87,88.98,3100.0,65.887,65.924,65.8425,65.924,3100.0
2007-10-26 13:45:00,89.0,89.0,88.94,88.99,1500.0,65.9388,65.9388,65.8944,65.9314,1500.0
2007-10-26 13:50:00,89.0,89.03,88.97,88.97,2800.0,65.9388,65.9611,65.9166,65.9166,2800.0
2007-10-26 13:55:00,89.03,89.05,88.95,88.95,4200.0,65.9611,65.9759,65.9018,65.9018,4200.0
2007-10-26 14:00:00,88.98,89.04,88.98,89.04,2800.0,65.924,65.9685,65.924,65.9685,2800.0
2007-10-26 14:05:00,89.08,89.15,89.07,89.14,4300.0,65.9981,66.05,65.9907,66.0426,4300.0
2007-10-26 14:10:00,89.15,89.16,89.02,89.11,5300.0,66.05,66.0574,65.9537,66.0203,5300.0
2007-10-26 14:15:00,89.05,89.31,89.05,89.12,11100.0,65.9759,66.1685,65.9759,66.0277,11100.0
2007-10-26 14:20:00,89.11,89.19,89.11,89.14,900.0,66.0203,66.0796,66.0203,66.0426,900.0
2007-10-26 14:25:00,89.18,89.18,89.07,89.14,3300.0,66.0722,66.0722,65.9907,66.0426,3300.0
2007-10-26 14:30:00,89.09,89.12,89.02,89.02,5900.0,66.0055,66.0277,65.9537,65.9537,5900.0
2007-10-26 14:35:00,89.0,89.17,88.98,89.1,6400.0,65.9388,66.0648,65.924,66.0129,6400.0
2007-10-26 14:40:00,89.09,89.16,89.07,89.16,10900.0,66.0055,66.0574,65.9907,66.0574,10900.0
2007-10-26 14:45:00,89.14,89.19,89.0,89.05,10900.0,66.0426,66.0796,65.9388,65.9759,10900.0
2007-10-26 14:50:00,89.02,89.23,89.02,89.21,4500.0,65.9537,66.1092,65.9537,66.0944,4500.0
2007-10-26 14:55:00,89.2,89.2,89.1,89.1,3000.0,66.087,66.087,66.0129,66.0129,3000.0
2007-10-26 15:00:00,89.1,89.2,89.05,89.05,14100.0,66.0129,66.087,65.9759,65.9759,14100.0
2007-10-26 15:05:00,89.05,89.19,88.99,88.99,6500.0,65.9759,66.0796,65.9314,65.9314,6500.0
2007-10-26 15:10:00,89.0,89.08,88.98,89.05,4100.0,65.9388,65.9981,65.924,65.9759,4100.0
2007-10-26 15:15:00,89.04,89.24,89.04,89.11,6500.0,65.9685,66.1167,65.9685,66.0203,6500.0
2007-10-26 15:20:00,89.09,89.09,88.95,88.98,5500.0,66.0055,66.0055,65.9018,65.924,5500.0
2007-10-26 15:25:00,88.98,89.06,88.95,89.04,3200.0,65.924,65.9833,65.9018,65.9685,3200.0
2007-10-26 15:30:00,89.08,89.27,89.08,89.11,9100.0,65.9981,66.1389,65.9981,66.0203,9100.0
2007-10-26 15:35:00,89.12,89.23,88.98,89.02,10300.0,66.0277,66.1092,65.924,65.9537,10300.0
2007-10-26 15:40:00,89.05,89.23,88.99,89.1,10900.0,65.9759,66.1092,65.9314,66.0129,10900.0
2007-10-26 15:45:00,89.07,89.07,88.96,89.05,4600.0,65.9907,65.9907,65.9092,65.9759,4600.0
2007-10-26 15:50:00,89.05,89.23,89.03,89.13,9400.0,65.9759,66.1092,65.9611,66.0352,9400.0
2007-10-26 15:55:00,89.14,89.21,88.98,89.21,17800.0,66.0426,66.0944,65.924,66.0944,17800.0
2007-10-29 09:30:00,89.28,89.53,89.2,89.39,5000.0,66.1463,66.3315,66.087,66.2278,5000.0
2007-10-29 09:35:00,89.35,89.44,89.33,89.4,1300.0,66.1981,66.2648,66.1833,66.2352,1300.0
2007-10-29 09:40:00,89.41,89.63,89.31,89.46,5300.0,66.2426,66.4056,66.1685,66.2796,5300.0
2007-10-29 09:45:00,89.64,89.71,89.46,89.46,6300.0,66.413,66.4649,66.2796,66.2796,6300.0
2007-10-29 09:50:00,89.54,89.8,89.54,89.66,5300.0,66.3389,66.5315,66.3389,66.4278,5300.0
2007-10-29 09:55:00,89.64,89.64,89.43,89.43,3100.0,66.413,66.413,66.2574,66.2574,3100.0
2007-10-29 10:00:00,89.38,89.41,89.13,89.18,6600.0,66.2204,66.2426,66.0352,66.0722,6600.0
2007-10-29 10:05:00,89.14,89.29,89.14,89.23,3300.0,66.0426,66.1537,66.0426,66.1092,3300.0
2007-10-29 10:10:00,89.23,89.39,89.19,89.34,4000.0,66.1092,66.2278,66.0796,66.1907,4000.0
2007-10-29 10:15:00,89.35,89.39,89.19,89.21,9300.0,66.1981,66.2278,66.0796,66.0944,9300.0
2007-10-29 10:20:00,89.2,89.25,89.12,89.12,15100.0,66.087,66.1241,66.0277,66.0277,15100.0
2007-10-29 10:25:00,89.14,89.15,89.07,89.15,12000.0,66.0426,66.05,65.9907,66.05,12000.0
2007-10-29 10:30:00,89.1,89.1,88.93,89.05,7400.0,66.0129,66.0129,65.887,65.9759,7400.0
2007-10-29 10:35:00,89.06,89.08,88.93,88.93,4900.0,65.9833,65.9981,65.887,65.887,4900.0
2007-10-29 10:40:00,88.96,89.03,88.94,88.94,1900.0,65.9092,65.9611,65.8944,65.8944,1900.0
2007-10-29 10:45:00,89.0,89.07,88.97,89.0,2700.0,65.9388,65.9907,65.9166,65.9388,2700.0
2007-10-29 10:50:00,88.99,88.99,88.92,88.94,8700.0,65.9314,65.9314,65.8796,65.8944,8700.0
2007-10-29 10:55:00,88.93,89.06,88.92,89.06,2800.0,65.887,65.9833,65.8796,65.9833,2800.0
2007-10-29 11:00:00,89.04,89.07,88.98,89.04,2200.0,65.9685,65.9907,65.924,65.9685,2200.0
2007-10-29 11:05:00,89.04,89.15,89.04,89.12,6900.0,65.9685,66.05,65.9685,66.0277,6900.0
2007-10-29 11:10:00,89.15,89.15,89.1,89.15,6200.0,66.05,66.05,66.0129,66.05,6200.0
2007-10-29 11:15:00,89.14,89.16,89.08,89.08,10000.0,66.0426,66.0574,65.9981,65.9981,10000.0
2007-10-29 11:20:00,89.1,89.12,89.04,89.12,1800.0,66.0129,66.0277,65.9685,66.0277,1800.0
2007-10-29 11:25:00,89.1,89.1,89.04,89.08,1600.0,66.0129,66.0129,65.9685,65.9981,1600.0
2007-10-29 11:30:00,89.08,89.15,89.06,89.06,4200.0,65.9981,66.05,65.9833,65.9833,4200.0
2007-10-29 11:35:00,89.06,89.08,89.04,89.04,2100.0,65.9833,65.9981,65.9685,65.9685,2100.0
2007-10-29 11:40:00,89.04,89.08,88.97,88.99,2800.0,65.9685,65.9981,65.9166,65.9314,2800.0
2007-10-29 11:45:00,88.99,89.01,88.97,88.99,6000.0,65.9314,65.9462,65.9166,65.9314,6000.0
2007-10-29 11:50:00,88.96,88.99,88.91,88.99,3100.0,65.9092,65.9314,65.8722,65.9314,3100.0
2007-10-29 11:55:00,88.97,89.0,88.95,88.98,2500.0,65.9166,65.9388,65.9018,65.924,2500.0
2007-10-29 12:00:00,88.97,89.1,88.95,89.05,3600.0,65.9166,66.0129,65.9018,65.9759,3600.0
2007-10-29 12:05:00,89.04,89.15,89.04,89.15,8400.0,65.9685,66.05,65.9685,66.05,8400.0
2007-10-29 12:10:00,89.15,89.17,89.11,89.12,4500.0,66.05,66.0648,66.0203,66.0277,4500.0
2007-10-29 12:15:00,89.12,89.15,89.1,89.1,9000.0,66.0277,66.05,66.0129,66.0129,9000.0
2007-10-29 12:20:00,89.13,89.15,89.07,89.09,5000.0,66.0352,66.05,65.9907,66.0055,5000.0
2007-10-29 12:25:00,89.07,89.11,89.04,89.11,1500.0,65.9907,66.0203,65.9685,66.0203,1500.0
2007-10-29 12:30:00,89.07,89.08,89.03,89.03,1200.0,65.9907,65.9981,65.9611,65.9611,1200.0
2007-10-29 12:35:00,89.05,89.05,88.92,88.94,8700.0,65.9759,65.9759,65.8796,65.8944,8700.0
2007-10-29 12:40:00,88.91,88.97,88.91,88.97,2400.0,65.8722,65.9166,65.8722,65.9166,2400.0
2007-10-29 12:45:00,88.97,89.07,88.97,89.07,1500.0,65.9166,65.9907,65.9166,65.9907,1500.0
2007-10-29 12:50:00,89.07,89.15,89.07,89.07,8100.0,65.9907,66.05,65.9907,65.9907,8100.0
2007-10-29 12:55:00,89.1,89.1,89.0,89.0,1400.0,66.0129,66.0129,65.9388,65.9388,1400.0
2007-10-29 13:00:00,88.99,88.99,88.92,88.93,2200.0,65.9314,65.9314,65.8796,65.887,2200.0
2007-10-29 13:05:00,88.91,88.99,88.91,88.97,2000.0,65.8722,65.9314,65.8722,65.9166,2000.0
2007-10-29 13:10:00,89.01,89.1,89.01,89.09,3400.0,65.9462,66.0129,65.9462,66.0055,3400.0
2007-10-29 13:15:00,89.06,89.08,89.05,89.05,2000.0,65.9833,65.9981,65.9759,65.9759,2000.0
2007-10-29 13:20:00,89.06,89.09,89.04,89.05,2200.0,65.9833,66.0055,65.9685,65.9759,2200.0
2007-10-29 13:25:00,89.04,89.09,89.04,89.09,1600.0,65.9685,66.0055,65.9685,66.0055,1600.0
2007-10-29 13:30:00,89.09,89.15,89.09,89.1,7800.0,66.0055,66.05,66.0055,66.0129,7800.0
2007-10-29 13:35:00,89.11,89.12,89.09,89.12,3900.0,66.0203,66.0277,66.0055,66.0277,3900.0
2007-10-29 13:40:00,89.1,89.11,89.07,89.09,2100.0,66.0129,66.0203,65.9907,66.0055,2100.0
2007-10-29 13:45:00,89.11,89.19,89.11,89.17,3100.0,66.0203,66.0796,66.0203,66.0648,3100.0
2007-10-29 13:50:00,89.17,89.17,89.1,89.1,2700.0,66.0648,66.0648,66.0129,66.0129,2700.0
2007-10-29 13:55:00,89.09,89.18,89.09,89.13,1900.0,66.0055,66.0722,66.0055,66.0352,1900.0
2007-10-29 14:00:00,89.15,89.19,89.12,89.19,2900.0,66.05,66.0796,66.0277,66.0796,2900.0
2007-10-29 14:05:00,89.2,89.22,89.15,89.16,3400.0,66.087,66.1018,66.05,66.0574,3400.0
2007-10-29 14:10:00,89.13,89.13,88.94,88.97,8900.0,66.0352,66.0352,65.8944,65.9166,8900.0
2007-10-29 14:15:00,88.94,89.02,88.94,88.98,1800.0,65.8944,65.9537,65.8944,65.924,1800.0
2007-10-29 14:20:00,88.98,89.02,88.98,89.02,1700.0,65.924,65.9537,65.924,65.9537,1700.0
2007-10-29 14:25:00,88.99,89.0,88.96,88.96,1600.0,65.9314,65.9388,65.9092,65.9092,1600.0
2007-10-29 14:30:00,88.96,88.96,88.84,88.87,7600.0,65.9092,65.9092,65.8203,65.8425,7600.0
2007-10-29 14:35:00,88.86,88.87,88.78,88.8,20900.0,65.8351,65.8425,65.7758,65.7907,20900.0
2007-10-29 14:40:00,88.77,88.81,88.74,88.81,5700.0,65.7684,65.7981,65.7462,65.7981,5700.0
2007-10-29 14:45:00,88.78,88.82,88.77,88.79,11000.0,65.7758,65.8055,65.7684,65.7833,11000.0
2007-10-29 14:50:00,88.8,88.83,88.8,88.82,6000.0,65.7907,65.8129,65.7907,65.8055,6000.0
2007-10-29 14:55:00,88.8,88.87,88.8,88.84,9500.0,65.7907,65.8425,65.7907,65.8203,9500.0
2007-10-29 15:00:00,88.84,88.87,88.69,88.7,13300.0,65.8203,65.8425,65.7092,65.7166,13300.0
2007-10-29 15:05:00,88.7,88.79,88.69,88.77,5300.0,65.7166,65.7833,65.7092,65.7684,5300.0
2007-10-29 15:10:00,88.77,88.87,88.77,88.77,7200.0,65.7684,65.8425,65.7684,65.7684,7200.0
2007-10-29 15:15:00,88.77,88.82,88.71,88.78,4900.0,65.7684,65.8055,65.724,65.7758,4900.0
2007-10-29 15:20:00,88.77,88.8,88.74,88.77,3100.0,65.7684,65.7907,65.7462,65.7684,3100.0
2007-10-29 15:25:00,88.77,88.85,88.77,88.84,3900.0,65.7684,65.8277,65.7684,65.8203,3900.0
2007-10-29 15:30:00,88.87,88.9,88.84,88.9,14200.0,65.8425,65.8648,65.8203,65.8648,14200.0
2007-10-29 15:35:00,88.9,88.9,88.82,88.85,8100.0,65.8648,65.8648,65.8055,65.8277,8100.0
2007-10-29 15:40:00,88.85,88.89,88.78,88.81,5400.0,65.8277,65.8573,65.7758,65.7981,5400.0
2007-10-29 15:45:00,88.8,88.85,88.8,88.81,4600.0,65.7907,65.8277,65.7907,65.7981,4600.0
2007-10-29 15:50:00,88.82,88.87,88.8,88.87,5400.0,65.8055,65.8425,65.7907,65.8425,5400.0
2007-10-29 15:55:00,88.88,89.02,88.86,88.94,18000.0,65.8499,65.9537,65.8351,65.8944,18000.0
2007-10-30 09:30:00,88.82,88.98,88.72,88.93,30800.0,65.8055,65.924,65.7314,65.887,30800.0
2007-10-30 09:35:00,88.95,89.14,88.82,88.92,7500.0,65.9018,66.0426,65.8055,65.8796,7500.0
2007-10-30 09:40:00,88.89,89.0,88.83,88.89,7100.0,65.8573,65.9388,65.8129,65.8573,7100.0
2007-10-30 09:45:00,88.89,88.97,88.71,88.94,6200.0,65.8573,65.9166,65.724,65.8944,6200.0
2007-10-30 09:50:00,88.95,89.07,88.54,88.56,8200.0,65.9018,65.9907,65.598,65.6128,8200.0
2007-10-30 09:55:00,88.56,88.62,88.48,88.57,8200.0,65.6128,65.6573,65.5536,65.6203,8200.0
2007-10-30 10:00:00,88.57,88.59,88.23,88.25,63600.0,65.6203,65.6351,65.3684,65.3832,63600.0
2007-10-30 10:05:00,88.29,88.41,88.23,88.38,12800.0,65.4128,65.5017,65.3684,65.4795,12800.0
2007-10-30 10:10:00,88.41,88.43,88.32,88.42,3800.0,65.5017,65.5165,65.435,65.5091,3800.0
2007-10-30 10:15:00,88.43,88.51,88.43,88.47,2900.0,65.5165,65.5758,65.5165,65.5462,2900.0
2007-10-30 10:20:00,88.44,88.59,88.43,88.58,4600.0,65.5239,65.6351,65.5165,65.6277,4600.0
2007-10-30 10:25:00,88.49,88.68,88.44,88.64,4000.0,65.561,65.7018,65.5239,65.6721,4000.0
2007-10-30 10:30:00,88.63,88.63,88.58,88.59,3100.0,65.6647,65.6647,65.6277,65.6351,3100.0
2007-10-30 10:35:00,88.64,88.68,88.59,88.68,2000.0,65.6721,65.7018,65.6351,65.7018,2000.0
2007-10-30 10:40:00,88.74,88.79,88.64,88.79,9600.0,65.7462,65.7833,65.6721,65.7833,9600.0
2007-10-30 10:45:00,88.74,88.81,88.66,88.78,4000.0,65.7462,65.7981,65.6869,65.7758,4000.0
2007-10-30 10:50:00,88.77,88.8,88.72,88.8,1800.0,65.7684,65.7907,65.7314,65.7907,1800.0
2007-10-30 10:55:00,88.81,88.87,88.81,88.81,2400.0,65.7981,65.8425,65.7981,65.7981,2400.0
2007-10-30 11:00:00,88.85,88.85,88.67,88.72,4200.0,65.8277,65.8277,65.6943,65.7314,4200.0
2007-10-30 11:05:00,88.69,88.7,88.59,88.61,4500.0,65.7092,65.7166,65.6351,65.6499,4500.0
2007-10-30 11:10:00,88.6,88.71,88.58,88.71,4100.0,65.6425,65.724,65.6277,65.724,4100.0
2007-10-30 11:15:00,88.72,88.85,88.72,88.77,2400.0,65.7314,65.8277,65.7314,65.7684,2400.0
2007-10-30 11:20:00,88.77,88.81,88.75,88.78,5500.0,65.7684,65.7981,65.7536,65.7758,5500.0
2007-10-30 11:25:00,88.78,88.78,88.51,88.51,5900.0,65.7758,65.7758,65.5758,65.5758,5900.0
2007-10-30 11:30:00,88.51,88.52,88.32,88.32,7200.0,65.5758,65.5832,65.435,65.435,7200.0
2007-10-30 11:35:00,88.36,88.37,88.25,88.28,2500.0,65.4647,65.4721,65.3832,65.4054,2500.0
2007-10-30 11:40:00,88.25,88.33,88.25,88.33,2300.0,65.3832,65.4424,65.3832,65.4424,2300.0
2007-10-30 11:45:00,88.32,88.39,88.25,88.34,5100.0,65.435,65.4869,65.3832,65.4499,5100.0
2007-10-30 11:50:00,88.35,88.37,88.25,88.29,8100.0,65.4573,65.4721,65.3832,65.4128,8100.0
2007-10-30 11:55:00,88.29,88.3,88.27,88.28,3800.0,65.4128,65.4202,65.398,65.4054,3800.0
2007-10-30 12:00:00,88.27,88.3,88.25,88.26,7400.0,65.398,65.4202,65.3832,65.3906,7400.0
2007-10-30 12:05:00,88.29,88.3,88.24,88.27,6300.0,65.4128,65.4202,65.3758,65.398,6300.0
2007-10-30 12:10:00,88.27,88.38,88.26,88.38,5000.0,65.398,65.4795,65.3906,65.4795,5000.0
2007-10-30 12:15:00,88.39,88.39,88.35,88.38,800.0,65.4869,65.4869,65.4573,65.4795,800.0
2007-10-30 12:20:00,88.35,88.35,88.28,88.33,2300.0,65.4573,65.4573,65.4054,65.4424,2300.0
2007-10-30 12:25:00,88.28,88.37,88.28,88.37,1600.0,65.4054,65.4721,65.4054,65.4721,1600.0
2007-10-30 12:30:00,88.37,88.38,88.34,88.38,4400.0,65.4721,65.4795,65.4499,65.4795,4400.0
2007-10-30 12:35:00,88.38,88.38,88.23,88.27,7000.0,65.4795,65.4795,65.3684,65.398,7000.0
2007-10-30 12:40:00,88.33,88.35,88.22,88.32,6100.0,65.4424,65.4573,65.3609,65.435,6100.0
2007-10-30 12:45:00,88.32,88.38,88.29,88.33,1800.0,65.435,65.4795,65.4128,65.4424,1800.0
2007-10-30 12:50:00,88.37,88.38,88.34,88.34,2900.0,65.4721,65.4795,65.4499,65.4499,2900.0
2007-10-30 12:55:00,88.38,88.38,88.27,88.28,5100.0,65.4795,65.4795,65.398,65.4054,5100.0
2007-10-30 13:00:00,88.27,88.32,88.26,88.27,3600.0,65.398,65.435,65.3906,65.398,3600.0
2007-10-30 13:05:00,88.27,88.36,88.19,88.35,8900.0,65.398,65.4647,65.3387,65.4573,8900.0
2007-10-30 13:10:00,88.32,88.4,88.25,88.34,5500.0,65.435,65.4943,65.3832,65.4499,5500.0
2007-10-30 13:15:00,88.39,88.58,88.38,88.44,10200.0,65.4869,65.6277,65.4795,65.5239,10200.0
2007-10-30 13:20:00,88.41,88.41,88.39,88.41,3800.0,65.5017,65.5017,65.4869,65.5017,3800.0
2007-10-30 13:25:00,88.4,88.41,88.35,88.4,7200.0,65.4943,65.5017,65.4573,65.4943,7200.0
2007-10-30 13:30:00,88.38,88.41,88.38,88.38,2600.0,65.4795,65.5017,65.4795,65.4795,2600.0
2007-10-30 13:35:00,88.39,88.41,88.3,88.41,4800.0,65.4869,65.5017,65.4202,65.5017,4800.0
2007-10-30 13:40:00,88.41,88.61,88.41,88.61,81700.0,65.5017,65.6499,65.5017,65.6499,81700.0
2007-10-30 13:45:00,88.59,88.7,88.59,88.7,3100.0,65.6351,65.7166,65.6351,65.7166,3100.0
2007-10-30 13:50:00,88.69,88.77,88.68,88.75,3900.0,65.7092,65.7684,65.7018,65.7536,3900.0
2007-10-30 13:55:00,88.72,88.75,88.64,88.71,6100.0,65.7314,65.7536,65.6721,65.724,6100.0
2007-10-30 14:00:00,88.71,88.8,88.62,88.77,6600.0,65.724,65.7907,65.6573,65.7684,6600.0
2007-10-30 14:05:00,88.77,88.86,88.75,88.78,6500.0,65.7684,65.8351,65.7536,65.7758,6500.0
2007-10-30 14:10:00,88.79,88.86,88.78,88.86,2500.0,65.7833,65.8351,65.7758,65.8351,2500.0
2007-10-30 14:15:00,88.89,88.91,88.77,88.78,4600.0,65.8573,65.8722,65.7684,65.7758,4600.0
2007-10-30 14:20:00,88.79,88.89,88.77,88.77,4600.0,65.7833,65.8573,65.7684,65.7684,4600.0
2007-10-30 14:25:00,88.79,88.79,88.71,88.73,3800.0,65.7833,65.7833,65.724,65.7388,3800.0
2007-10-30 14:30:00,88.74,88.8,88.66,88.69,4200.0,65.7462,65.7907,65.6869,65.7092,4200.0
2007-10-30 14:35:00,88.71,88.93,88.71,88.89,7600.0,65.724,65.887,65.724,65.8573,7600.0
2007-10-30 14:40:00,88.87,88.91,88.84,88.85,3200.0,65.8425,65.8722,65.8203,65.8277,3200.0
2007-10-30 14:45:00,88.85,88.85,88.76,88.81,4900.0,65.8277,65.8277,65.761,65.7981,4900.0
2007-10-30 14:50:00,88.78,88.81,88.69,88.69,5200.0,65.7758,65.7981,65.7092,65.7092,5200.0
2007-10-30 14:55:00,88.7,88.81,88.68,88.69,10600.0,65.7166,65.7981,65.7018,65.7092,10600.0
2007-10-30 15:00:00,88.69,88.71,88.55,88.57,5900.0,65.7092,65.724,65.6054,65.6203,5900.0
2007-10-30 15:05:00,88.58,88.66,88.55,88.61,5100.0,65.6277,65.6869,65.6054,65.6499,5100.0
2007-10-30 15:10:00,88.63,88.73,88.61,88.64,6600.0,65.6647,65.7388,65.6499,65.6721,6600.0
2007-10-30 15:15:00,88.65,88.7,88.58,88.61,11100.0,65.6795,65.7166,65.6277,65.6499,11100.0
2007-10-30 15:20:00,88.57,88.6,88.34,88.34,19500.0,65.6203,65.6425,65.4499,65.4499,19500.0
2007-10-30 15:25:00,88.37,88.37,88.17,88.17,12400.0,65.4721,65.4721,65.3239,65.3239,12400.0
2007-10-30 15:30:00,88.17,88.23,88.15,88.2,19200.0,65.3239,65.3684,65.3091,65.3461,19200.0
2007-10-30 15:35:00,88.21,88.21,88.02,88.13,15700.0,65.3535,65.3535,65.2128,65.2943,15700.0
2007-10-30 15:40:00,88.12,88.15,87.96,87.97,15200.0,65.2869,65.3091,65.1683,65.1757,15200.0
2007-10-30 15:45:00,87.99,88.11,87.99,88.06,13100.0,65.1905,65.2795,65.1905,65.2424,13100.0
2007-10-30 15:50:00,88.07,88.17,87.99,88.0,15900.0,65.2498,65.3239,65.1905,65.198,15900.0
2007-10-30 15:55:00,87.98,88.21,87.91,87.95,52900.0,65.1831,65.3535,65.1313,65.1609,52900.0
2007-10-31 09:30:00,88.57,88.7,88.49,88.51,4400.0,65.6203,65.7166,65.561,65.5758,4400.0
2007-10-31 09:35:00,88.61,88.85,88.58,88.8,3700.0,65.6499,65.8277,65.6277,65.7907,3700.0
2007-10-31 09:40:00,88.85,88.89,88.68,88.84,7600.0,65.8277,65.8573,65.7018,65.8203,7600.0
2007-10-31 09:45:00,88.85,88.95,88.8,88.8,5400.0,65.8277,65.9018,65.7907,65.7907,5400.0
2007-10-31 09:50:00,88.78,88.78,88.52,88.52,5700.0,65.7758,65.7758,65.5832,65.5832,5700.0
2007-10-31 09:55:00,88.55,88.69,88.51,88.69,3100.0,65.6054,65.7092,65.5758,65.7092,3100.0
2007-10-31 10:00:00,88.66,88.69,88.58,88.69,2800.0,65.6869,65.7092,65.6277,65.7092,2800.0
2007-10-31 10:05:00,88.67,88.76,88.6,88.71,4500.0,65.6943,65.761,65.6425,65.724,4500.0
2007-10-31 10:10:00,88.7,88.98,88.7,88.94,4400.0,65.7166,65.924,65.7166,65.8944,4400.0
2007-10-31 10:15:00,89.02,89.03,88.9,88.94,4100.0,65.9537,65.9611,65.8648,65.8944,4100.0
2007-10-31 10:20:00,88.91,88.99,88.88,88.94,5000.0,65.8722,65.9314,65.8499,65.8944,5000.0
2007-10-31 10:25:00,88.99,89.14,88.99,89.11,5000.0,65.9314,66.0426,65.9314,66.0203,5000.0
2007-10-31 10:30:00,89.11,89.13,88.69,88.69,8800.0,66.0203,66.0352,65.7092,65.7092,8800.0
2007-10-31 10:35:00,88.7,88.85,88.67,88.85,9900.0,65.7166,65.8277,65.6943,65.8277,9900.0
2007-10-31 10:40:00,88.86,88.92,88.86,88.92,3300.0,65.8351,65.8796,65.8351,65.8796,3300.0
2007-10-31 10:45:00,88.92,88.99,88.87,88.87,8000.0,65.8796,65.9314,65.8425,65.8425,8000.0
2007-10-31 10:50:00,88.89,88.93,88.86,88.93,5300.0,65.8573,65.887,65.8351,65.887,5300.0
2007-10-31 10:55:00,88.93,88.99,88.93,88.97,2900.0,65.887,65.9314,65.887,65.9166,2900.0
2007-10-31 11:00:00,88.96,89.04,88.96,89.04,3100.0,65.9092,65.9685,65.9092,65.9685,3100.0
2007-10-31 11:05:00,89.08,89.18,89.03,89.13,3900.0,65.9981,66.0722,65.9611,66.0352,3900.0
2007-10-31 11:10:00,89.13,89.18,89.13,89.18,5700.0,66.0352,66.0722,66.0352,66.0722,5700.0
2007-10-31 11:15:00,89.17,89.32,89.15,89.32,4800.0,66.0648,66.1759,66.05,66.1759,4800.0
2007-10-31 11:20:00,89.3,89.33,89.28,89.33,6900.0,66.1611,66.1833,66.1463,66.1833,6900.0
2007-10-31 11:25:00,89.31,89.33,89.22,89.33,9200.0,66.1685,66.1833,66.1018,66.1833,9200.0
2007-10-31 11:30:00,89.32,89.52,89.32,89.48,7200.0,66.1759,66.3241,66.1759,66.2945,7200.0
2007-10-31 11:35:00,89.53,89.73,89.53,89.73,8300.0,66.3315,66.4797,66.3315,66.4797,8300.0
2007-10-31 11:40:00,89.73,89.73,89.61,89.7,12500.0,66.4797,66.4797,66.3908,66.4575,12500.0
2007-10-31 11:45:00,89.73,89.73,89.57,89.59,8800.0,66.4797,66.4797,66.3611,66.376,8800.0
2007-10-31 11:50:00,89.63,89.63,89.56,89.61,6000.0,66.4056,66.4056,66.3537,66.3908,6000.0
2007-10-31 11:55:00,89.58,89.69,89.57,89.69,2500.0,66.3686,66.4501,66.3611,66.4501,2500.0
2007-10-31 12:00:00,89.69,89.92,89.69,89.87,7900.0,66.4501,66.6205,66.4501,66.5834,7900.0
2007-10-31 12:05:00,89.93,90.0,89.87,89.92,13600.0,66.6279,66.6797,66.5834,66.6205,13600.0
2007-10-31 12:10:00,89.93,90.0,89.91,90.0,2700.0,66.6279,66.6797,66.613,66.6797,2700.0
2007-10-31 12:15:00,89.96,90.05,89.96,90.0,4300.0,66.6501,66.7168,66.6501,66.6797,4300.0
2007-10-31 12:20:00,90.04,90.14,90.02,90.12,7600.0,66.7094,66.7834,66.6945,66.7686,7600.0
2007-10-31 12:25:00,90.15,90.15,90.07,90.08,6200.0,66.7909,66.7909,66.7316,66.739,6200.0
2007-10-31 12:30:00,90.09,90.1,90.02,90.02,8800.0,66.7464,66.7538,66.6945,66.6945,8800.0
2007-10-31 12:35:00,90.02,90.04,89.9,89.9,19000.0,66.6945,66.7094,66.6056,66.6056,19000.0
2007-10-31 12:40:00,89.91,89.93,89.74,89.75,7200.0,66.613,66.6279,66.4871,66.4945,7200.0
2007-10-31 12:45:00,89.75,89.76,89.7,89.72,2300.0,66.4945,66.5019,66.4575,66.4723,2300.0
2007-10-31 12:50:00,89.71,89.75,89.71,89.71,3600.0,66.4649,66.4945,66.4649,66.4649,3600.0
2007-10-31 12:55:00,89.71,89.71,89.58,89.61,3800.0,66.4649,66.4649,66.3686,66.3908,3800.0
2007-10-31 13:00:00,89.63,89.64,89.6,89.62,2600.0,66.4056,66.413,66.3834,66.3982,2600.0
2007-10-31 13:05:00,89.63,89.63,89.42,89.49,7300.0,66.4056,66.4056,66.25,66.3019,7300.0
2007-10-31 13:10:00,89.49,89.49,89.33,89.42,9300.0,66.3019,66.3019,66.1833,66.25,9300.0
2007-10-31 13:15:00,89.44,89.48,89.44,89.48,2200.0,66.2648,66.2945,66.2648,66.2945,2200.0
2007-10-31 13:20:00,89.49,89.57,89.41,89.45,8200.0,66.3019,66.3611,66.2426,66.2722,8200.0
2007-10-31 13:25:00,89.42,89.53,89.41,89.51,5500.0,66.25,66.3315,66.2426,66.3167,5500.0
2007-10-31 13:30:00,89.56,89.64,89.54,89.64,3500.0,66.3537,66.413,66.3389,66.413,3500.0
2007-10-31 13:35:00,89.61,89.73,89.61,89.72,4500.0,66.3908,66.4797,66.3908,66.4723,4500.0
2007-10-31 13:40:00,89.73,89.74,89.68,89.68,5700.0,66.4797,66.4871,66.4426,66.4426,5700.0
2007-10-31 13:45:00,89.69,89.72,89.68,89.68,3000.0,66.4501,66.4723,66.4426,66.4426,3000.0
2007-10-31 13:50:00,89.68,89.74,89.63,89.7,23700.0,66.4426,66.4871,66.4056,66.4575,23700.0
2007-10-31 13:55:00,89.65,89.72,89.57,89.66,7600.0,66.4204,66.4723,66.3611,66.4278,7600.0
2007-10-31 14:00:00,89.66,89.66,89.57,89.6,4900.0,66.4278,66.4278,66.3611,66.3834,4900.0
2007-10-31 14:05:00,89.61,89.67,89.44,89.63,11800.0,66.3908,66.4352,66.2648,66.4056,11800.0
2007-10-31 14:10:00,89.6,89.67,89.19,89.39,8300.0,66.3834,66.4352,66.0796,66.2278,8300.0
2007-10-31 14:15:00,89.41,89.84,89.09,89.63,13000.0,66.2426,66.5612,66.0055,66.4056,13000.0
2007-10-31 14:20:00,89.7,89.77,88.97,89.14,11900.0,66.4575,66.5093,65.9166,66.0426,11900.0
2007-10-31 14:25:00,89.23,89.42,89.14,89.31,15900.0,66.1092,66.25,66.0426,66.1685,15900.0
2007-10-31 14:30:00,89.36,89.57,89.24,89.3,13600.0,66.2056,66.3611,66.1167,66.1611,13600.0
2007-10-31 14:35:00,89.3,89.41,89.1,89.22,21100.0,66.1611,66.2426,66.0129,66.1018,21100.0
2007-10-31 14:40:00,89.22,89.6,89.22,89.5,11300.0,66.1018,66.3834,66.1018,66.3093,11300.0
2007-10-31 14:45:00,89.5,89.68,89.38,89.43,22100.0,66.3093,66.4426,66.2204,66.2574,22100.0
2007-10-31 14:50:00,89.49,89.73,89.47,89.69,27400.0,66.3019,66.4797,66.2871,66.4501,27400.0
2007-10-31 14:55:00,89.69,89.99,89.5,89.64,44700.0,66.4501,66.6723,66.3093,66.413,44700.0
2007-10-31 15:00:00,89.64,89.77,89.38,89.52,27000.0,66.413,66.5093,66.2204,66.3241,27000.0
2007-10-31 15:05:00,89.53,89.7,89.41,89.67,22000.0,66.3315,66.4575,66.2426,66.4352,22000.0
2007-10-31 15:10:00,89.72,89.77,89.3,89.38,10700.0,66.4723,66.5093,66.1611,66.2204,10700.0
2007-10-31 15:15:00,89.39,89.5,89.28,89.4,9000.0,66.2278,66.3093,66.1463,66.2352,9000.0
2007-10-31 15:20:00,89.4,89.53,89.16,89.2,10500.0,66.2352,66.3315,66.0574,66.087,10500.0
2007-10-31 15:25:00,89.21,89.64,89.07,89.21,16400.0,66.0944,66.413,65.9907,66.0944,16400.0
2007-10-31 15:30:00,89.17,89.37,89.16,89.3,12700.0,66.0648,66.213,66.0574,66.1611,12700.0
2007-10-31 15:35:00,89.35,89.4,89.16,89.28,33300.0,66.1981,66.2352,66.0574,66.1463,33300.0
2007-10-31 15:40:00,89.28,89.59,89.26,89.48,20400.0,66.1463,66.376,66.1315,66.2945,20400.0
2007-10-31 15:45:00,89.49,89.55,89.28,89.4,12400.0,66.3019,66.3463,66.1463,66.2352,12400.0
2007-10-31 15:50:00,89.44,89.73,89.44,89.73,15200.0,66.2648,66.4797,66.2648,66.4797,15200.0
2007-10-31 15:55:00,89.74,89.84,89.66,89.67,20300.0,66.4871,66.5612,66.4278,66.4352,20300.0
2007-11-01 09:30:00,89.79,89.79,89.25,89.35,7300.0,66.5241,66.5241,66.1241,66.1981,7300.0
2007-11-01 09:35:00,89.24,89.29,88.38,88.4,5500.0,66.1167,66.1537,65.4795,65.4943,5500.0
2007-11-01 09:40:00,88.45,88.64,88.45,88.58,5600.0,65.5314,65.6721,65.5314,65.6277,5600.0
2007-11-01 09:45:00,88.57,88.61,88.19,88.6,7500.0,65.6203,65.6499,65.3387,65.6425,7500.0
2007-11-01 09:50:00,88.64,88.8,88.64,88.78,2200.0,65.6721,65.7907,65.6721,65.7758,2200.0
2007-11-01 09:55:00,88.76,88.84,88.57,88.58,4300.0,65.761,65.8203,65.6203,65.6277,4300.0
2007-11-01 10:00:00,88.56,88.68,88.31,88.39,6800.0,65.6128,65.7018,65.4276,65.4869,6800.0
2007-11-01 10:05:00,88.39,88.51,88.25,88.41,5800.0,65.4869,65.5758,65.3832,65.5017,5800.0
2007-11-01 10:10:00,88.32,88.4,88.04,88.39,6200.0,65.435,65.4943,65.2276,65.4869,6200.0
2007-11-01 10:15:00,88.35,88.35,88.07,88.16,3000.0,65.4573,65.4573,65.2498,65.3165,3000.0
2007-11-01 10:20:00,88.21,88.26,88.15,88.16,5900.0,65.3535,65.3906,65.3091,65.3165,5900.0
2007-11-01 10:25:00,88.15,88.19,88.02,88.08,3800.0,65.3091,65.3387,65.2128,65.2572,3800.0
2007-11-01 10:30:00,88.1,88.17,87.94,88.08,7600.0,65.272,65.3239,65.1535,65.2572,7600.0
2007-11-01 10:35:00,88.14,88.34,88.11,88.34,4200.0,65.3017,65.4499,65.2795,65.4499,4200.0
2007-11-01 10:40:00,88.36,88.49,88.29,88.38,8100.0,65.4647,65.561,65.4128,65.4795,8100.0
2007-11-01 10:45:00,88.32,88.45,88.32,88.45,2300.0,65.435,65.5314,65.435,65.5314,2300.0
2007-11-01 10:50:00,88.45,88.47,88.35,88.43,4800.0,65.5314,65.5462,65.4573,65.5165,4800.0
2007-11-01 10:55:00,88.45,88.53,88.45,88.52,3800.0,65.5314,65.5906,65.5314,65.5832,3800.0
2007-11-01 11:00:00,88.53,88.53,88.43,88.5,1500.0,65.5906,65.5906,65.5165,65.5684,1500.0
2007-11-01 11:05:00,88.47,88.5,88.35,88.4,5600.0,65.5462,65.5684,65.4573,65.4943,5600.0
2007-11-01 11:10:00,88.4,88.45,88.32,88.45,7100.0,65.4943,65.5314,65.435,65.5314,7100.0
2007-11-01 11:15:00,88.46,88.61,88.37,88.61,4400.0,65.5388,65.6499,65.4721,65.6499,4400.0
2007-11-01 11:20:00,88.6,88.68,88.59,88.63,5100.0,65.6425,65.7018,65.6351,65.6647,5100.0
2007-11-01 11:25:00,88.63,88.73,88.57,88.61,4200.0,65.6647,65.7388,65.6203,65.6499,4200.0
2007-11-01 11:30:00,88.64,88.67,88.35,88.36,12700.0,65.6721,65.6943,65.4573,65.4647,12700.0
2007-11-01 11:35:00,88.35,88.42,88.3,88.38,6300.0,65.4573,65.5091,65.4202,65.4795,6300.0
2007-11-01 11:40:00,88.36,88.44,88.3,88.42,10300.0,65.4647,65.5239,65.4202,65.5091,10300.0
2007-11-01 11:45:00,88.39,88.46,88.36,88.46,1700.0,65.4869,65.5388,65.4647,65.5388,1700.0
2007-11-01 11:50:00,88.47,88.53,88.44,88.48,3800.0,65.5462,65.5906,65.5239,65.5536,3800.0
2007-11-01 11:55:00,88.42,88.55,88.35,88.55,10500.0,65.5091,65.6054,65.4573,65.6054,10500.0
2007-11-01 12:00:00,88.57,88.69,88.52,88.69,3900.0,65.6203,65.7092,65.5832,65.7092,3900.0
2007-11-01 12:05:00,88.64,88.75,88.64,88.69,7700.0,65.6721,65.7536,65.6721,65.7092,7700.0
2007-11-01 12:10:00,88.66,88.66,88.55,88.55,2600.0,65.6869,65.6869,65.6054,65.6054,2600.0
2007-11-01 12:15:00,88.52,88.52,88.46,88.51,3000.0,65.5832,65.5832,65.5388,65.5758,3000.0
2007-11-01 12:20:00,88.46,88.48,88.36,88.46,4100.0,65.5388,65.5536,65.4647,65.5388,4100.0
2007-11-01 12:25:00,88.43,88.43,88.25,88.32,11300.0,65.5165,65.5165,65.3832,65.435,11300.0
2007-11-01 12:30:00,88.34,88.36,88.3,88.31,3700.0,65.4499,65.4647,65.4202,65.4276,3700.0
2007-11-01 12:35:00,88.32,88.35,88.3,88.32,4700.0,65.435,65.4573,65.4202,65.435,4700.0
2007-11-01 12:40:00,88.32,88.42,88.31,88.39,6900.0,65.435,65.5091,65.4276,65.4869,6900.0
2007-11-01 12:45:00,88.36,88.4,88.3,88.36,13300.0,65.4647,65.4943,65.4202,65.4647,13300.0
2007-11-01 12:50:00,88.36,88.43,88.34,88.38,3400.0,65.4647,65.5165,65.4499,65.4795,3400.0
2007-11-01 12:55:00,88.44,88.44,88.42,88.43,1000.0,65.5239,65.5239,65.5091,65.5165,1000.0
2007-11-01 13:00:00,88.4,88.41,88.2,88.21,4300.0,65.4943,65.5017,65.3461,65.3535,4300.0
2007-11-01 13:05:00,88.22,88.42,88.22,88.42,2900.0,65.3609,65.5091,65.3609,65.5091,2900.0
2007-11-01 13:10:00,88.43,88.43,88.17,88.23,3900.0,65.5165,65.5165,65.3239,65.3684,3900.0
2007-11-01 13:15:00,88.26,88.36,88.25,88.36,4200.0,65.3906,65.4647,65.3832,65.4647,4200.0
2007-11-01 13:20:00,88.33,88.43,88.31,88.31,2800.0,65.4424,65.5165,65.4276,65.4276,2800.0
2007-11-01 13:25:00,88.31,88.34,88.25,88.25,3100.0,65.4276,65.4499,65.3832,65.3832,3100.0
2007-11-01 13:30:00,88.25,88.33,88.25,88.25,12900.0,65.3832,65.4424,65.3832,65.3832,12900.0
2007-11-01 13:35:00,88.26,88.35,88.25,88.35,5400.0,65.3906,65.4573,65.3832,65.4573,5400.0
2007-11-01 13:40:00,88.33,88.33,88.25,88.28,11300.0,65.4424,65.4424,65.3832,65.4054,11300.0
2007-11-01 13:45:00,88.26,88.28,88.2,88.28,6200.0,65.3906,65.4054,65.3461,65.4054,6200.0
2007-11-01 13:50:00,88.28,88.29,88.2,88.25,11200.0,65.4054,65.4128,65.3461,65.3832,11200.0
2007-11-01 13:55:00,88.26,88.29,88.2,88.25,10000.0,65.3906,65.4128,65.3461,65.3832,10000.0
2007-11-01 14:00:00,88.23,88.39,88.21,88.31,5900.0,65.3684,65.4869,65.3535,65.4276,5900.0
2007-11-01 14:05:00,88.29,88.42,88.2,88.38,3700.0,65.4128,65.5091,65.3461,65.4795,3700.0
2007-11-01 14:10:00,88.39,88.39,88.3,88.36,3300.0,65.4869,65.4869,65.4202,65.4647,3300.0
2007-11-01 14:15:00,88.34,88.34,88.14,88.28,6200.0,65.4499,65.4499,65.3017,65.4054,6200.0
2007-11-01 14:20:00,88.27,88.27,88.01,88.11,5300.0,65.398,65.398,65.2054,65.2795,5300.0
2007-11-01 14:25:00,88.09,88.35,88.09,88.09,6200.0,65.2646,65.4573,65.2646,65.2646,6200.0
2007-11-01 14:30:00,88.14,88.24,88.12,88.16,3300.0,65.3017,65.3758,65.2869,65.3165,3300.0
2007-11-01 14:35:00,88.21,88.48,88.2,88.42,4500.0,65.3535,65.5536,65.3461,65.5091,4500.0
2007-11-01 14:40:00,88.42,88.52,88.28,88.28,3100.0,65.5091,65.5832,65.4054,65.4054,3100.0
2007-11-01 14:45:00,88.29,88.57,88.28,88.57,2600.0,65.4128,65.6203,65.4054,65.6203,2600.0
2007-11-01 14:50:00,88.6,88.68,88.56,88.58,5100.0,65.6425,65.7018,65.6128,65.6277,5100.0
2007-11-01 14:55:00,88.59,88.63,88.48,88.54,3600.0,65.6351,65.6647,65.5536,65.598,3600.0
2007-11-01 15:00:00,88.54,88.54,88.34,88.36,3600.0,65.598,65.598,65.4499,65.4647,3600.0
2007-11-01 15:05:00,88.38,88.6,88.38,88.46,3500.0,65.4795,65.6425,65.4795,65.5388,3500.0
2007-11-01 15:10:00,88.43,88.43,88.15,88.23,4900.0,65.5165,65.5165,65.3091,65.3684,4900.0
2007-11-01 15:15:00,88.24,88.29,88.0,88.06,7100.0,65.3758,65.4128,65.198,65.2424,7100.0
2007-11-01 15:20:00,88.03,88.04,87.77,87.84,10300.0,65.2202,65.2276,65.0275,65.0794,10300.0
2007-11-01 15:25:00,87.81,87.84,87.67,87.67,16000.0,65.0572,65.0794,64.9535,64.9535,16000.0
2007-11-01 15:30:00,87.67,87.94,87.61,87.93,17300.0,64.9535,65.1535,64.909,65.1461,17300.0
2007-11-01 15:35:00,87.93,88.04,87.82,87.86,21200.0,65.1461,65.2276,65.0646,65.0942,21200.0
2007-11-01 15:40:00,87.92,88.06,87.87,87.99,23000.0,65.1387,65.2424,65.1016,65.1905,23000.0
2007-11-01 15:45:00,87.99,88.01,87.82,87.92,11800.0,65.1905,65.2054,65.0646,65.1387,11800.0
2007-11-01 15:50:00,87.87,87.93,87.56,87.62,7000.0,65.1016,65.1461,64.872,64.9164,7000.0
2007-11-01 15:55:00,87.68,87.68,87.57,87.58,15600.0,64.9609,64.9609,64.8794,64.8868,15600.0
2007-11-02 09:30:00,87.9,88.22,87.88,88.22,3200.0,65.1239,65.3609,65.109,65.3609,3200.0
2007-11-02 09:35:00,88.11,88.13,87.64,87.73,9100.0,65.2795,65.2943,64.9312,64.9979,9100.0
2007-11-02 09:40:00,87.68,88.06,87.68,88.06,3000.0,64.9609,65.2424,64.9609,65.2424,3000.0
2007-11-02 09:45:00,88.08,88.08,87.05,87.06,13300.0,65.2572,65.2572,64.4941,64.5015,13300.0
2007-11-02 09:50:00,87.08,87.29,86.65,86.72,11900.0,64.5163,64.6719,64.1978,64.2496,11900.0
2007-11-02 09:55:00,86.72,87.05,86.68,86.96,8500.0,64.2496,64.4941,64.22,64.4274,8500.0
2007-11-02 10:00:00,86.96,87.08,86.62,86.79,14800.0,64.4274,64.5163,64.1755,64.3015,14800.0
2007-11-02 10:05:00,86.79,86.94,86.43,86.71,17000.0,64.3015,64.4126,64.0348,64.2422,17000.0
2007-11-02 10:10:00,86.67,87.02,86.67,86.97,9400.0,64.2126,64.4719,64.2126,64.4348,9400.0
2007-11-02 10:15:00,87.0,87.19,86.79,86.79,8000.0,64.4571,64.5978,64.3015,64.3015,8000.0
2007-11-02 10:20:00,86.82,86.97,86.68,86.89,9400.0,64.3237,64.4348,64.22,64.3756,9400.0
2007-11-02 10:25:00,86.96,87.14,86.84,87.09,9400.0,64.4274,64.5608,64.3385,64.5237,9400.0
2007-11-02 10:30:00,87.18,87.41,87.14,87.2,11500.0,64.5904,64.7608,64.5608,64.6052,11500.0
2007-11-02 10:35:00,87.25,87.25,87.09,87.19,7700.0,64.6423,64.6423,64.5237,64.5978,7700.0
2007-11-02 10:40:00,87.2,87.25,87.1,87.1,5400.0,64.6052,64.6423,64.5312,64.5312,5400.0
2007-11-02 10:45:00,87.11,87.11,86.82,86.84,11000.0,64.5386,64.5386,64.3237,64.3385,11000.0
2007-11-02 10:50:00,86.8,87.23,86.8,87.18,7700.0,64.3089,64.6275,64.3089,64.5904,7700.0
2007-11-02 10:55:00,87.17,87.42,87.17,87.24,14200.0,64.583,64.7682,64.583,64.6349,14200.0
2007-11-02 11:00:00,87.29,87.58,87.29,87.58,4900.0,64.6719,64.8868,64.6719,64.8868,4900.0
2007-11-02 11:05:00,87.5,87.51,87.25,87.25,5700.0,64.8275,64.8349,64.6423,64.6423,5700.0
2007-11-02 11:10:00,87.29,87.32,87.23,87.25,2800.0,64.6719,64.6942,64.6275,64.6423,2800.0
2007-11-02 11:15:00,87.31,87.41,87.3,87.33,4100.0,64.6867,64.7608,64.6793,64.7016,4100.0
2007-11-02 11:20:00,87.33,87.37,87.01,87.07,7300.0,64.7016,64.7312,64.4645,64.5089,7300.0
2007-11-02 11:25:00,87.03,87.06,86.72,86.79,7800.0,64.4793,64.5015,64.2496,64.3015,7800.0
2007-11-02 11:30:00,86.71,87.02,86.71,87.02,6500.0,64.2422,64.4719,64.2422,64.4719,6500.0
2007-11-02 11:35:00,87.0,87.06,86.94,87.05,5300.0,64.4571,64.5015,64.4126,64.4941,5300.0
2007-11-02 11:40:00,87.09,87.24,86.98,87.24,10600.0,64.5237,64.6349,64.4422,64.6349,10600.0
2007-11-02 11:45:00,87.26,87.44,87.26,87.33,4500.0,64.6497,64.7831,64.6497,64.7016,4500.0
2007-11-02 11:50:00,87.36,87.62,87.3,87.45,8500.0,64.7238,64.9164,64.6793,64.7905,8500.0
2007-11-02 11:55:00,87.47,87.51,87.3,87.42,6500.0,64.8053,64.8349,64.6793,64.7682,6500.0
2007-11-02 12:00:00,87.42,87.53,87.37,87.48,5900.0,64.7682,64.8497,64.7312,64.8127,5900.0
2007-11-02 12:05:00,87.45,87.65,87.4,87.54,7200.0,64.7905,64.9386,64.7534,64.8571,7200.0
2007-11-02 12:10:00,87.54,87.75,87.51,87.66,9100.0,64.8571,65.0127,64.8349,64.9461,9100.0
2007-11-02 12:15:00,87.62,87.68,87.56,87.66,4600.0,64.9164,64.9609,64.872,64.9461,4600.0
2007-11-02 12:20:00,87.66,87.94,87.6,87.9,4600.0,64.9461,65.1535,64.9016,65.1239,4600.0
2007-11-02 12:25:00,87.87,87.87,87.67,87.81,6300.0,65.1016,65.1016,64.9535,65.0572,6300.0
2007-11-02 12:30:00,87.82,87.99,87.69,87.81,9300.0,65.0646,65.1905,64.9683,65.0572,9300.0
2007-11-02 12:35:00,87.72,88.03,87.71,87.96,10000.0,64.9905,65.2202,64.9831,65.1683,10000.0
2007-11-02 12:40:00,87.94,88.32,87.91,88.31,7700.0,65.1535,65.435,65.1313,65.4276,7700.0
2007-11-02 12:45:00,88.32,88.4,88.22,88.22,8800.0,65.435,65.4943,65.3609,65.3609,8800.0
2007-11-02 12:50:00,88.2,88.29,88.16,88.26,8800.0,65.3461,65.4128,65.3165,65.3906,8800.0
2007-11-02 12:55:00,88.28,88.44,88.24,88.44,5100.0,65.4054,65.5239,65.3758,65.5239,5100.0
2007-11-02 13:00:00,88.44,88.74,88.44,88.68,8100.0,65.5239,65.7462,65.5239,65.7018,8100.0
2007-11-02 13:05:00,88.64,88.7,88.47,88.48,6200.0,65.6721,65.7166,65.5462,65.5536,6200.0
2007-11-02 13:10:00,88.48,88.69,88.44,88.48,5700.0,65.5536,65.7092,65.5239,65.5536,5700.0
2007-11-02 13:15:00,88.49,88.6,88.48,88.56,3500.0,65.561,65.6425,65.5536,65.6128,3500.0
2007-11-02 13:20:00,88.52,88.54,88.18,88.22,6000.0,65.5832,65.598,65.3313,65.3609,6000.0
2007-11-02 13:25:00,88.22,88.22,88.14,88.18,3300.0,65.3609,65.3609,65.3017,65.3313,3300.0
2007-11-02 13:30:00,88.18,88.23,88.16,88.17,8900.0,65.3313,65.3684,65.3165,65.3239,8900.0
2007-11-02 13:35:00,88.17,88.41,88.17,88.41,4300.0,65.3239,65.5017,65.3239,65.5017,4300.0
2007-11-02 13:40:00,88.41,88.45,88.16,88.16,5600.0,65.5017,65.5314,65.3165,65.3165,5600.0
2007-11-02 13:45:00,88.15,88.41,88.14,88.33,4000.0,65.3091,65.5017,65.3017,65.4424,4000.0
2007-11-02 13:50:00,88.33,88.35,88.25,88.3,5900.0,65.4424,65.4573,65.3832,65.4202,5900.0
2007-11-02 13:55:00,88.26,88.29,88.22,88.23,3900.0,65.3906,65.4128,65.3609,65.3684,3900.0
2007-11-02 14:00:00,88.22,88.31,88.2,88.27,2500.0,65.3609,65.4276,65.3461,65.398,2500.0
2007-11-02 14:05:00,88.26,88.27,88.17,88.26,6200.0,65.3906,65.398,65.3239,65.3906,6200.0
2007-11-02 14:10:00,88.23,88.34,88.23,88.32,3000.0,65.3684,65.4499,65.3684,65.435,3000.0
2007-11-02 14:15:00,88.31,88.33,88.06,88.15,9800.0,65.4276,65.4424,65.2424,65.3091,9800.0
2007-11-02 14:20:00,88.12,88.3,88.09,88.2,6300.0,65.2869,65.4202,65.2646,65.3461,6300.0
2007-11-02 14:25:00,88.19,88.41,88.19,88.38,7000.0,65.3387,65.5017,65.3387,65.4795,7000.0
2007-11-02 14:30:00,88.4,88.4,88.21,88.3,4500.0,65.4943,65.4943,65.3535,65.4202,4500.0
2007-11-02 14:35:00,88.24,88.26,87.94,87.95,7000.0,65.3758,65.3906,65.1535,65.1609,7000.0
2007-11-02 14:40:00,87.92,88.03,87.9,88.01,2600.0,65.1387,65.2202,65.1239,65.2054,2600.0
2007-11-02 14:45:00,87.99,87.99,87.75,87.83,6000.0,65.1905,65.1905,65.0127,65.072,6000.0
2007-11-02 14:50:00,87.75,87.92,87.64,87.65,7700.0,65.0127,65.1387,64.9312,64.9386,7700.0
2007-11-02 14:55:00,87.61,87.8,87.61,87.8,6600.0,64.909,65.0498,64.909,65.0498,6600.0
2007-11-02 15:00:00,87.76,87.98,87.76,87.94,9400.0,65.0201,65.1831,65.0201,65.1535,9400.0
2007-11-02 15:05:00,87.88,87.92,87.82,87.86,4400.0,65.109,65.1387,65.0646,65.0942,4400.0
2007-11-02 15:10:00,87.84,87.89,87.59,87.65,7300.0,65.0794,65.1165,64.8942,64.9386,7300.0
2007-11-02 15:15:00,87.71,87.93,87.6,87.84,5400.0,64.9831,65.1461,64.9016,65.0794,5400.0
2007-11-02 15:20:00,87.88,88.0,87.88,87.95,5200.0,65.109,65.198,65.109,65.1609,5200.0
2007-11-02 15:25:00,87.95,88.21,87.95,88.1,5900.0,65.1609,65.3535,65.1609,65.272,5900.0
2007-11-02 15:30:00,88.07,88.13,87.96,88.07,7800.0,65.2498,65.2943,65.1683,65.2498,7800.0
2007-11-02 15:35:00,88.03,88.19,87.95,88.11,12900.0,65.2202,65.3387,65.1609,65.2795,12900.0
2007-11-02 15:40:00,88.12,88.39,88.03,88.35,9000.0,65.2869,65.4869,65.2202,65.4573,9000.0
2007-11-02 15:45:00,88.35,88.46,88.27,88.28,6400.0,65.4573,65.5388,65.398,65.4054,6400.0
2007-11-02 15:50:00,88.32,88.34,88.25,88.32,6300.0,65.435,65.4499,65.3832,65.435,6300.0
2007-11-02 15:55:00,88.35,88.36,88.12,88.2,23600.0,65.4573,65.4647,65.2869,65.3461,23600.0
2007-11-05 09:30:00,87.67,87.9,87.53,87.89,5800.0,64.9535,65.1239,64.8497,65.1165,5800.0
2007-11-05 09:35:00,87.95,88.06,87.8,87.87,4500.0,65.1609,65.2424,65.0498,65.1016,4500.0
2007-11-05 09:40:00,87.91,87.97,87.58,87.58,5200.0,65.1313,65.1757,64.8868,64.8868,5200.0
2007-11-05 09:45:00,87.54,87.55,87.43,87.43,4400.0,64.8571,64.8646,64.7756,64.7756,4400.0
2007-11-05 09:50:00,87.52,87.52,87.12,87.31,6100.0,64.8423,64.8423,64.546,64.6867,6100.0
2007-11-05 09:55:00,87.29,87.58,87.27,87.58,3800.0,64.6719,64.8868,64.6571,64.8868,3800.0
2007-11-05 10:00:00,87.56,87.78,87.54,87.59,4800.0,64.872,65.035,64.8571,64.8942,4800.0
2007-11-05 10:05:00,87.59,87.72,87.5,87.55,5200.0,64.8942,64.9905,64.8275,64.8646,5200.0
2007-11-05 10:10:00,87.53,87.61,87.53,87.61,2700.0,64.8497,64.909,64.8497,64.909,2700.0
2007-11-05 10:15:00,87.65,87.68,87.45,87.54,6600.0,64.9386,64.9609,64.7905,64.8571,6600.0
2007-11-05 10:20:00,87.51,87.71,87.51,87.71,3300.0,64.8349,64.9831,64.8349,64.9831,3300.0
2007-11-05 10:25:00,87.77,87.86,87.53,87.53,4500.0,65.0275,65.0942,64.8497,64.8497,4500.0
2007-11-05 10:30:00,87.53,87.74,87.53,87.74,8500.0,64.8497,65.0053,64.8497,65.0053,8500.0
2007-11-05 10:35:00,87.8,87.92,87.8,87.88,4900.0,65.0498,65.1387,65.0498,65.109,4900.0
2007-11-05 10:40:00,87.89,88.15,87.85,88.06,5300.0,65.1165,65.3091,65.0868,65.2424,5300.0
2007-11-05 10:45:00,88.09,88.13,88.05,88.07,3700.0,65.2646,65.2943,65.235,65.2498,3700.0
2007-11-05 10:50:00,88.06,88.06,87.95,87.95,4700.0,65.2424,65.2424,65.1609,65.1609,4700.0
2007-11-05 10:55:00,87.98,88.01,87.87,87.88,6300.0,65.1831,65.2054,65.1016,65.109,6300.0
2007-11-05 11:00:00,87.86,88.0,87.86,87.92,4800.0,65.0942,65.198,65.0942,65.1387,4800.0
2007-11-05 11:05:00,87.87,87.94,87.83,87.89,5600.0,65.1016,65.1535,65.072,65.1165,5600.0
2007-11-05 11:10:00,87.89,87.89,87.76,87.8,4700.0,65.1165,65.1165,65.0201,65.0498,4700.0
2007-11-05 11:15:00,87.8,87.8,87.71,87.74,2900.0,65.0498,65.0498,64.9831,65.0053,2900.0
2007-11-05 11:20:00,87.72,87.77,87.7,87.72,3000.0,64.9905,65.0275,64.9757,64.9905,3000.0
2007-11-05 11:25:00,87.73,87.75,87.61,87.61,4400.0,64.9979,65.0127,64.909,64.909,4400.0
2007-11-05 11:30:00,87.61,87.7,87.54,87.63,5400.0,64.909,64.9757,64.8571,64.9238,5400.0
2007-11-05 11:35:00,87.64,87.68,87.58,87.58,4500.0,64.9312,64.9609,64.8868,64.8868,4500.0
2007-11-05 11:40:00,87.6,87.78,87.6,87.74,8900.0,64.9016,65.035,64.9016,65.0053,8900.0
2007-11-05 11:45:00,87.76,87.88,87.74,87.83,6000.0,65.0201,65.109,65.0053,65.072,6000.0
2007-11-05 11:50:00,87.83,87.84,87.73,87.75,4900.0,65.072,65.0794,64.9979,65.0127,4900.0
2007-11-05 11:55:00,87.73,87.76,87.7,87.7,1900.0,64.9979,65.0201,64.9757,64.9757,1900.0
2007-11-05 12:00:00,87.71,87.75,87.54,87.57,8100.0,64.9831,65.0127,64.8571,64.8794,8100.0
2007-11-05 12:05:00,87.57,87.58,87.42,87.47,6300.0,64.8794,64.8868,64.7682,64.8053,6300.0
2007-11-05 12:10:00,87.46,87.46,87.33,87.33,5200.0,64.7979,64.7979,64.7016,64.7016,5200.0
2007-11-05 12:15:00,87.34,87.41,87.34,87.41,4300.0,64.709,64.7608,64.709,64.7608,4300.0
2007-11-05 12:20:00,87.37,87.41,87.22,87.26,5700.0,64.7312,64.7608,64.6201,64.6497,5700.0
2007-11-05 12:25:00,87.24,87.3,87.23,87.26,2300.0,64.6349,64.6793,64.6275,64.6497,2300.0
2007-11-05 12:30:00,87.28,87.29,87.23,87.29,3000.0,64.6645,64.6719,64.6275,64.6719,3000.0
2007-11-05 12:35:00,87.32,87.59,87.32,87.59,4800.0,64.6942,64.8942,64.6942,64.8942,4800.0
2007-11-05 12:40:00,87.58,87.61,87.56,87.61,6400.0,64.8868,64.909,64.872,64.909,6400.0
2007-11-05 12:45:00,87.61,87.76,87.61,87.76,3200.0,64.909,65.0201,64.909,65.0201,3200.0
2007-11-05 12:50:00,87.78,87.79,87.57,87.57,10700.0,65.035,65.0424,64.8794,64.8794,10700.0
2007-11-05 12:55:00,87.59,87.74,87.57,87.74,3200.0,64.8942,65.0053,64.8794,65.0053,3200.0
2007-11-05 13:00:00,87.72,87.88,87.71,87.82,6600.0,64.9905,65.109,64.9831,65.0646,6600.0
2007-11-05 13:05:00,87.84,87.85,87.73,87.76,6200.0,65.0794,65.0868,64.9979,65.0201,6200.0
2007-11-05 13:10:00,87.75,87.75,87.64,87.64,5500.0,65.0127,65.0127,64.9312,64.9312,5500.0
2007-11-05 13:15:00,87.63,87.67,87.46,87.5,6300.0,64.9238,64.9535,64.7979,64.8275,6300.0
2007-11-05 13:20:00,87.48,87.49,87.36,87.4,5500.0,64.8127,64.8201,64.7238,64.7534,5500.0
2007-11-05 13:25:00,87.42,87.43,87.34,87.35,5100.0,64.7682,64.7756,64.709,64.7164,5100.0
2007-11-05 13:30:00,87.38,87.43,87.36,87.38,5000.0,64.7386,64.7756,64.7238,64.7386,5000.0
2007-11-05 13:35:00,87.41,87.43,87.35,87.43,9400.0,64.7608,64.7756,64.7164,64.7756,9400.0
2007-11-05 13:40:00,87.43,87.46,87.28,87.33,5800.0,64.7756,64.7979,64.6645,64.7016,5800.0
2007-11-05 13:45:00,87.31,87.32,87.21,87.22,5300.0,64.6867,64.6942,64.6127,64.6201,5300.0
2007-11-05 13:50:00,87.2,87.2,87.09,87.11,7000.0,64.6052,64.6052,64.5237,64.5386,7000.0
2007-11-05 13:55:00,87.09,87.1,87.0,87.1,7100.0,64.5237,64.5312,64.4571,64.5312,7100.0
2007-11-05 14:00:00,87.1,87.22,87.06,87.22,9100.0,64.5312,64.6201,64.5015,64.6201,9100.0
2007-11-05 14:05:00,87.21,87.22,87.15,87.18,5700.0,64.6127,64.6201,64.5682,64.5904,5700.0
2007-11-05 14:10:00,87.2,87.38,87.2,87.37,14800.0,64.6052,64.7386,64.6052,64.7312,14800.0
2007-11-05 14:15:00,87.37,87.46,87.32,87.34,12000.0,64.7312,64.7979,64.6942,64.709,12000.0
2007-11-05 14:20:00,87.33,87.37,87.27,87.29,11600.0,64.7016,64.7312,64.6571,64.6719,11600.0
2007-11-05 14:25:00,87.29,87.33,87.2,87.3,15100.0,64.6719,64.7016,64.6052,64.6793,15100.0
2007-11-05 14:30:00,87.31,87.35,87.13,87.18,14800.0,64.6867,64.7164,64.5534,64.5904,14800.0
2007-11-05 14:35:00,87.14,87.4,87.13,87.4,9000.0,64.5608,64.7534,64.5534,64.7534,9000.0
2007-11-05 14:40:00,87.4,87.57,87.37,87.57,15100.0,64.7534,64.8794,64.7312,64.8794,15100.0
2007-11-05 14:45:00,87.59,87.69,87.56,87.69,13500.0,64.8942,64.9683,64.872,64.9683,13500.0
2007-11-05 14:50:00,87.68,87.84,87.67,87.81,14000.0,64.9609,65.0794,64.9535,65.0572,14000.0
2007-11-05 14:55:00,87.78,87.86,87.7,87.71,13500.0,65.035,65.0942,64.9757,64.9831,13500.0
2007-11-05 15:00:00,87.71,87.81,87.66,87.8,13400.0,64.9831,65.0572,64.9461,65.0498,13400.0
2007-11-05 15:05:00,87.81,88.24,87.81,88.06,23400.0,65.0572,65.3758,65.0572,65.2424,23400.0
2007-11-05 15:10:00,88.06,88.19,87.99,88.09,21300.0,65.2424,65.3387,65.1905,65.2646,21300.0
2007-11-05 15:15:00,88.08,88.31,88.08,88.2,17900.0,65.2572,65.4276,65.2572,65.3461,17900.0
2007-11-05 15:20:00,88.21,88.57,88.19,88.52,18200.0,65.3535,65.6203,65.3387,65.5832,18200.0
2007-11-05 15:25:00,88.52,88.57,88.37,88.51,19700.0,65.5832,65.6203,65.4721,65.5758,19700.0
2007-11-05 15:30:00,88.53,88.7,88.47,88.69,16000.0,65.5906,65.7166,65.5462,65.7092,16000.0
2007-11-05 15:35:00,88.69,88.82,88.62,88.67,21300.0,65.7092,65.8055,65.6573,65.6943,21300.0
2007-11-05 15:40:00,88.7,88.71,88.32,88.38,21300.0,65.7166,65.724,65.435,65.4795,21300.0
2007-11-05 15:45:00,88.38,88.4,88.3,88.3,24600.0,65.4795,65.4943,65.4202,65.4202,24600.0
2007-11-05 15:50:00,88.33,88.51,88.27,88.45,10200.0,65.4424,65.5758,65.398,65.5314,10200.0
2007-11-05 15:55:00,88.43,88.48,88.19,88.19,24200.0,65.5165,65.5536,65.3387,65.3387,24200.0
2007-11-06 09:30:00,88.87,88.87,88.46,88.52,5000.0,65.8425,65.8425,65.5388,65.5832,5000.0
2007-11-06 09:35:00,88.52,88.74,88.26,88.26,4900.0,65.5832,65.7462,65.3906,65.3906,4900.0
2007-11-06 09:40:00,88.19,88.38,88.19,88.27,5200.0,65.3387,65.4795,65.3387,65.398,5200.0
2007-11-06 09:45:00,88.25,88.27,88.16,88.24,3900.0,65.3832,65.398,65.3165,65.3758,3900.0
2007-11-06 09:50:00,88.27,88.29,88.05,88.06,5400.0,65.398,65.4128,65.235,65.2424,5400.0
2007-11-06 09:55:00,88.08,88.33,88.08,88.19,5000.0,65.2572,65.4424,65.2572,65.3387,5000.0
2007-11-06 10:00:00,88.17,88.37,88.08,88.32,7500.0,65.3239,65.4721,65.2572,65.435,7500.0
2007-11-06 10:05:00,88.32,88.32,88.1,88.1,5500.0,65.435,65.435,65.272,65.272,5500.0
2007-11-06 10:10:00,88.08,88.14,88.06,88.09,4900.0,65.2572,65.3017,65.2424,65.2646,4900.0
2007-11-06 10:15:00,88.11,88.27,88.09,88.26,2900.0,65.2795,65.398,65.2646,65.3906,2900.0
2007-11-06 10:20:00,88.27,88.27,87.91,88.05,6900.0,65.398,65.398,65.1313,65.235,6900.0
2007-11-06 10:25:00,88.02,88.21,87.97,88.11,5700.0,65.2128,65.3535,65.1757,65.2795,5700.0
2007-11-06 10:30:00,88.06,88.06,87.72,87.77,9600.0,65.2424,65.2424,64.9905,65.0275,9600.0
2007-11-06 10:35:00,87.76,87.86,87.71,87.86,2500.0,65.0201,65.0942,64.9831,65.0942,2500.0
2007-11-06 10:40:00,87.87,87.9,87.73,87.86,5900.0,65.1016,65.1239,64.9979,65.0942,5900.0
2007-11-06 10:45:00,87.86,87.92,87.62,87.64,10700.0,65.0942,65.1387,64.9164,64.9312,10700.0
2007-11-06 10:50:00,87.58,87.62,87.41,87.62,4300.0,64.8868,64.9164,64.7608,64.9164,4300.0
2007-11-06 10:55:00,87.58,87.63,87.42,87.63,5600.0,64.8868,64.9238,64.7682,64.9238,5600.0
2007-11-06 11:00:00,87.63,87.64,87.48,87.59,5100.0,64.9238,64.9312,64.8127,64.8942,5100.0
2007-11-06 11:05:00,87.57,87.66,87.47,87.65,4600.0,64.8794,64.9461,64.8053,64.9386,4600.0
2007-11-06 11:10:00,87.66,87.67,87.58,87.6,2900.0,64.9461,64.9535,64.8868,64.9016,2900.0
2007-11-06 11:15:00,87.58,87.69,87.56,87.69,1100.0,64.8868,64.9683,64.872,64.9683,1100.0
2007-11-06 11:20:00,87.66,87.7,87.62,87.64,2900.0,64.9461,64.9757,64.9164,64.9312,2900.0
2007-11-06 11:25:00,87.61,87.62,87.53,87.57,6400.0,64.909,64.9164,64.8497,64.8794,6400.0
2007-11-06 11:30:00,87.6,87.61,87.46,87.46,4000.0,64.9016,64.909,64.7979,64.7979,4000.0
2007-11-06 11:35:00,87.46,87.57,87.39,87.5,5500.0,64.7979,64.8794,64.746,64.8275,5500.0
2007-11-06 11:40:00,87.5,87.55,87.37,87.44,4200.0,64.8275,64.8646,64.7312,64.7831,4200.0
2007-11-06 11:45:00,87.44,87.49,87.42,87.43,2300.0,64.7831,64.8201,64.7682,64.7756,2300.0
2007-11-06 11:50:00,87.48,87.73,87.44,87.69,5400.0,64.8127,64.9979,64.7831,64.9683,5400.0
2007-11-06 11:55:00,87.72,87.82,87.61,87.68,7000.0,64.9905,65.0646,64.909,64.9609,7000.0
2007-11-06 12:00:00,87.63,87.66,87.55,87.6,4200.0,64.9238,64.9461,64.8646,64.9016,4200.0
2007-11-06 12:05:00,87.62,87.62,87.54,87.56,3800.0,64.9164,64.9164,64.8571,64.872,3800.0
2007-11-06 12:10:00,87.54,87.68,87.52,87.6,4700.0,64.8571,64.9609,64.8423,64.9016,4700.0
2007-11-06 12:15:00,87.59,87.75,87.58,87.75,14700.0,64.8942,65.0127,64.8868,65.0127,14700.0
2007-11-06 12:20:00,87.81,87.81,87.64,87.69,6100.0,65.0572,65.0572,64.9312,64.9683,6100.0
2007-11-06 12:25:00,87.71,87.73,87.62,87.73,5100.0,64.9831,64.9979,64.9164,64.9979,5100.0
2007-11-06 12:30:00,87.68,87.76,87.65,87.65,3600.0,64.9609,65.0201,64.9386,64.9386,3600.0
2007-11-06 12:35:00,87.71,87.75,87.68,87.74,3000.0,64.9831,65.0127,64.9609,65.0053,3000.0
2007-11-06 12:40:00,87.71,87.77,87.68,87.68,2300.0,64.9831,65.0275,64.9609,64.9609,2300.0
2007-11-06 12:45:00,87.68,87.7,87.57,87.61,4700.0,64.9609,64.9757,64.8794,64.909,4700.0
2007-11-06 12:50:00,87.61,87.66,87.56,87.65,3900.0,64.909,64.9461,64.872,64.9386,3900.0
2007-11-06 12:55:00,87.64,87.69,87.55,87.61,11800.0,64.9312,64.9683,64.8646,64.909,11800.0
2007-11-06 13:00:00,87.58,87.72,87.57,87.65,5900.0,64.8868,64.9905,64.8794,64.9386,5900.0
2007-11-06 13:05:00,87.62,87.72,87.59,87.69,5300.0,64.9164,64.9905,64.8942,64.9683,5300.0
2007-11-06 13:10:00,87.69,87.81,87.59,87.64,5900.0,64.9683,65.0572,64.8942,64.9312,5900.0
2007-11-06 13:15:00,87.6,87.6,87.4,87.48,9700.0,64.9016,64.9016,64.7534,64.8127,9700.0
2007-11-06 13:20:00,87.47,87.63,87.42,87.63,8100.0,64.8053,64.9238,64.7682,64.9238,8100.0
2007-11-06 13:25:00,87.64,87.65,87.44,87.55,4700.0,64.9312,64.9386,64.7831,64.8646,4700.0
2007-11-06 13:30:00,87.52,87.6,87.5,87.55,5800.0,64.8423,64.9016,64.8275,64.8646,5800.0
2007-11-06 13:35:00,87.61,87.81,87.57,87.78,4100.0,64.909,65.0572,64.8794,65.035,4100.0
2007-11-06 13:40:00,87.73,87.83,87.64,87.79,3300.0,64.9979,65.072,64.9312,65.0424,3300.0
2007-11-06 13:45:00,87.75,87.75,87.63,87.71,4900.0,65.0127,65.0127,64.9238,64.9831,4900.0
2007-11-06 13:50:00,87.81,87.87,87.81,87.82,2100.0,65.0572,65.1016,65.0572,65.0646,2100.0
2007-11-06 13:55:00,87.88,87.9,87.69,87.69,4100.0,65.109,65.1239,64.9683,64.9683,4100.0
2007-11-06 14:00:00,87.67,87.79,87.64,87.72,2600.0,64.9535,65.0424,64.9312,64.9905,2600.0
2007-11-06 14:05:00,87.76,87.8,87.61,87.71,5700.0,65.0201,65.0498,64.909,64.9831,5700.0
2007-11-06 14:10:00,87.73,87.99,87.73,87.99,2500.0,64.9979,65.1905,64.9979,65.1905,2500.0
2007-11-06 14:15:00,87.93,87.93,87.86,87.88,4000.0,65.1461,65.1461,65.0942,65.109,4000.0
2007-11-06 14:20:00,87.94,87.94,87.68,87.78,12600.0,65.1535,65.1535,64.9609,65.035,12600.0
2007-11-06 14:25:00,87.76,87.79,87.66,87.66,4400.0,65.0201,65.0424,64.9461,64.9461,4400.0
2007-11-06 14:30:00,87.65,87.82,87.61,87.82,3400.0,64.9386,65.0646,64.909,65.0646,3400.0
2007-11-06 14:35:00,87.77,87.83,87.64,87.69,6600.0,65.0275,65.072,64.9312,64.9683,6600.0
2007-11-06 14:40:00,87.71,87.81,87.71,87.78,2500.0,64.9831,65.0572,64.9831,65.035,2500.0
2007-11-06 14:45:00,87.8,87.8,87.72,87.76,3600.0,65.0498,65.0498,64.9905,65.0201,3600.0
2007-11-06 14:50:00,87.79,87.85,87.7,87.82,7300.0,65.0424,65.0868,64.9757,65.0646,7300.0
2007-11-06 14:55:00,87.79,87.9,87.77,87.83,4100.0,65.0424,65.1239,65.0275,65.072,4100.0
2007-11-06 15:00:00,87.85,87.94,87.76,87.76,7100.0,65.0868,65.1535,65.0201,65.0201,7100.0
2007-11-06 15:05:00,87.77,87.83,87.7,87.73,13500.0,65.0275,65.072,64.9757,64.9979,13500.0
2007-11-06 15:10:00,87.73,87.78,87.72,87.77,4600.0,64.9979,65.035,64.9905,65.0275,4600.0
2007-11-06 15:15:00,87.73,87.89,87.69,87.74,15300.0,64.9979,65.1165,64.9683,65.0053,15300.0
2007-11-06 15:20:00,87.76,87.92,87.7,87.73,19400.0,65.0201,65.1387,64.9757,64.9979,19400.0
2007-11-06 15:25:00,87.73,87.87,87.72,87.73,9000.0,64.9979,65.1016,64.9905,64.9979,9000.0
2007-11-06 15:30:00,87.73,87.83,87.7,87.75,14700.0,64.9979,65.072,64.9757,65.0127,14700.0
2007-11-06 15:35:00,87.75,87.82,87.66,87.79,12100.0,65.0127,65.0646,64.9461,65.0424,12100.0
2007-11-06 15:40:00,87.84,87.93,87.74,87.79,19000.0,65.0794,65.1461,65.0053,65.0424,19000.0
2007-11-06 15:45:00,87.79,87.83,87.7,87.8,12600.0,65.0424,65.072,64.9757,65.0498,12600.0
2007-11-06 15:50:00,87.79,88.1,87.79,88.0,14400.0,65.0424,65.272,65.0424,65.198,14400.0
2007-11-06 15:55:00,87.99,88.04,87.88,88.04,42700.0,65.1905,65.2276,65.109,65.2276,42700.0
2007-11-07 09:30:00,87.0,87.0,86.61,86.91,9500.0,64.7203,64.7203,64.4302,64.6534,9500.0
2007-11-07 09:35:00,86.82,86.93,86.71,86.79,6400.0,64.5864,64.6683,64.5046,64.5641,6400.0
2007-11-07 09:40:00,86.68,86.8,86.59,86.7,10700.0,64.4823,64.5716,64.4153,64.4972,10700.0
2007-11-07 09:45:00,86.73,86.73,86.27,86.34,17500.0,64.5195,64.5195,64.1773,64.2294,17500.0
2007-11-07 09:50:00,86.37,86.45,86.35,86.42,9400.0,64.2517,64.3112,64.2368,64.2889,9400.0
2007-11-07 09:55:00,86.38,86.49,86.27,86.49,12800.0,64.2591,64.3409,64.1773,64.3409,12800.0
2007-11-07 10:00:00,86.45,86.54,86.35,86.53,7700.0,64.3112,64.3781,64.2368,64.3707,7700.0
2007-11-07 10:05:00,86.48,86.7,86.48,86.66,13800.0,64.3335,64.4972,64.3335,64.4674,13800.0
2007-11-07 10:10:00,86.69,86.78,86.66,86.69,6200.0,64.4897,64.5567,64.4674,64.4897,6200.0
2007-11-07 10:15:00,86.72,86.84,86.72,86.84,6900.0,64.512,64.6013,64.512,64.6013,6900.0
2007-11-07 10:20:00,86.81,86.95,86.79,86.81,3700.0,64.579,64.6831,64.5641,64.579,3700.0
2007-11-07 10:25:00,86.81,86.88,86.61,86.63,6600.0,64.579,64.6311,64.4302,64.4451,6600.0
2007-11-07 10:30:00,86.62,86.68,86.34,86.35,11300.0,64.4377,64.4823,64.2294,64.2368,11300.0
2007-11-07 10:35:00,86.33,86.5,86.14,86.19,14900.0,64.2219,64.3484,64.0806,64.1178,14900.0
2007-11-07 10:40:00,86.16,86.27,86.1,86.24,7700.0,64.0955,64.1773,64.0508,64.155,7700.0
2007-11-07 10:45:00,86.26,86.34,86.13,86.33,5000.0,64.1698,64.2294,64.0731,64.2219,5000.0
2007-11-07 10:50:00,86.32,86.48,86.25,86.43,6000.0,64.2145,64.3335,64.1624,64.2963,6000.0
2007-11-07 10:55:00,86.44,86.44,86.21,86.24,5000.0,64.3038,64.3038,64.1327,64.155,5000.0
2007-11-07 11:00:00,86.23,86.33,86.17,86.3,21300.0,64.1475,64.2219,64.1029,64.1996,21300.0
2007-11-07 11:05:00,86.22,86.47,86.22,86.47,7200.0,64.1401,64.3261,64.1401,64.3261,7200.0
2007-11-07 11:10:00,86.48,86.5,86.27,86.31,6700.0,64.3335,64.3484,64.1773,64.207,6700.0
2007-11-07 11:15:00,86.35,86.49,86.29,86.49,4200.0,64.2368,64.3409,64.1922,64.3409,4200.0
2007-11-07 11:20:00,86.4,86.4,86.3,86.35,4100.0,64.274,64.274,64.1996,64.2368,4100.0
2007-11-07 11:25:00,86.36,86.43,86.3,86.4,4600.0,64.2442,64.2963,64.1996,64.274,4600.0
2007-11-07 11:30:00,86.37,86.46,86.35,86.45,2200.0,64.2517,64.3186,64.2368,64.3112,2200.0
2007-11-07 11:35:00,86.41,86.43,86.27,86.3,7800.0,64.2814,64.2963,64.1773,64.1996,7800.0
2007-11-07 11:40:00,86.32,86.43,86.28,86.28,5500.0,64.2145,64.2963,64.1847,64.1847,5500.0
2007-11-07 11:45:00,86.26,86.35,86.22,86.3,14400.0,64.1698,64.2368,64.1401,64.1996,14400.0
2007-11-07 11:50:00,86.29,86.43,86.24,86.31,7800.0,64.1922,64.2963,64.155,64.207,7800.0
2007-11-07 11:55:00,86.34,86.49,86.3,86.49,11100.0,64.2294,64.3409,64.1996,64.3409,11100.0
2007-11-07 12:00:00,86.47,86.47,86.22,86.26,11800.0,64.3261,64.3261,64.1401,64.1698,11800.0
2007-11-07 12:05:00,86.27,86.35,86.18,86.26,13500.0,64.1773,64.2368,64.1103,64.1698,13500.0
2007-11-07 12:10:00,86.2,86.27,86.11,86.13,15000.0,64.1252,64.1773,64.0583,64.0731,15000.0
2007-11-07 12:15:00,86.11,86.15,85.92,86.08,20900.0,64.0583,64.088,63.9169,64.0359,20900.0
2007-11-07 12:20:00,85.97,86.17,85.93,86.11,10400.0,63.9541,64.1029,63.9244,64.0583,10400.0
2007-11-07 12:25:00,86.12,86.26,85.99,86.19,13000.0,64.0657,64.1698,63.969,64.1178,13000.0
2007-11-07 12:30:00,86.22,86.42,86.22,86.31,5600.0,64.1401,64.2889,64.1401,64.207,5600.0
2007-11-07 12:35:00,86.39,86.39,86.24,86.3,6400.0,64.2666,64.2666,64.155,64.1996,6400.0
2007-11-07 12:40:00,86.3,86.31,86.24,86.28,5500.0,64.1996,64.207,64.155,64.1847,5500.0
2007-11-07 12:45:00,86.28,86.31,86.1,86.17,12500.0,64.1847,64.207,64.0508,64.1029,12500.0
2007-11-07 12:50:00,86.16,86.32,86.08,86.32,10900.0,64.0955,64.2145,64.0359,64.2145,10900.0
2007-11-07 12:55:00,86.35,86.37,86.08,86.08,7800.0,64.2368,64.2517,64.0359,64.0359,7800.0
2007-11-07 13:00:00,86.08,86.2,86.02,86.19,6100.0,64.0359,64.1252,63.9913,64.1178,6100.0
2007-11-07 13:05:00,86.24,86.33,86.18,86.23,6600.0,64.155,64.2219,64.1103,64.1475,6600.0
2007-11-07 13:10:00,86.22,86.32,86.11,86.11,7700.0,64.1401,64.2145,64.0583,64.0583,7700.0
2007-11-07 13:15:00,86.1,86.22,85.9,86.04,28400.0,64.0508,64.1401,63.902,64.0062,28400.0
2007-11-07 13:20:00,86.04,86.19,85.99,86.0,10600.0,64.0062,64.1178,63.969,63.9764,10600.0
2007-11-07 13:25:00,86.05,86.23,85.99,86.15,9700.0,64.0136,64.1475,63.969,64.088,9700.0
2007-11-07 13:30:00,86.17,86.32,86.14,86.29,8300.0,64.1029,64.2145,64.0806,64.1922,8300.0
2007-11-07 13:35:00,86.28,86.38,86.16,86.24,6900.0,64.1847,64.2591,64.0955,64.155,6900.0
2007-11-07 13:40:00,86.2,86.5,86.16,86.39,10400.0,64.1252,64.3484,64.0955,64.2666,10400.0
2007-11-07 13:45:00,86.37,86.44,86.23,86.41,5000.0,64.2517,64.3038,64.1475,64.2814,5000.0
2007-11-07 13:50:00,86.44,86.54,86.33,86.34,9400.0,64.3038,64.3781,64.2219,64.2294,9400.0
2007-11-07 13:55:00,86.34,86.46,86.34,86.36,3500.0,64.2294,64.3186,64.2294,64.2442,3500.0
2007-11-07 14:00:00,86.35,86.37,86.21,86.35,8900.0,64.2368,64.2517,64.1327,64.2368,8900.0
2007-11-07 14:05:00,86.3,86.4,86.19,86.23,23600.0,64.1996,64.274,64.1178,64.1475,23600.0
2007-11-07 14:10:00,86.22,86.34,86.1,86.33,17400.0,64.1401,64.2294,64.0508,64.2219,17400.0
2007-11-07 14:15:00,86.29,86.41,86.19,86.36,11600.0,64.1922,64.2814,64.1178,64.2442,11600.0
2007-11-07 14:20:00,86.39,86.48,86.32,86.4,7300.0,64.2666,64.3335,64.2145,64.274,7300.0
2007-11-07 14:25:00,86.44,86.59,86.36,86.46,12900.0,64.3038,64.4153,64.2442,64.3186,12900.0
2007-11-07 14:30:00,86.54,86.57,86.39,86.49,6800.0,64.3781,64.4005,64.2666,64.3409,6800.0
2007-11-07 14:35:00,86.48,86.55,86.3,86.41,6400.0,64.3335,64.3856,64.1996,64.2814,6400.0
2007-11-07 14:40:00,86.4,86.69,86.4,86.53,11100.0,64.274,64.4897,64.274,64.3707,11100.0
2007-11-07 14:45:00,86.55,86.61,86.44,86.51,15700.0,64.3856,64.4302,64.3038,64.3558,15700.0
2007-11-07 14:50:00,86.52,86.59,86.26,86.27,12500.0,64.3633,64.4153,64.1698,64.1773,12500.0
2007-11-07 14:55:00,86.32,86.33,86.12,86.31,12800.0,64.2145,64.2219,64.0657,64.207,12800.0
2007-11-07 15:00:00,86.26,86.37,86.22,86.25,4800.0,64.1698,64.2517,64.1401,64.1624,4800.0
2007-11-07 15:05:00,86.3,86.5,86.3,86.44,8000.0,64.1996,64.3484,64.1996,64.3038,8000.0
2007-11-07 15:10:00,86.43,86.54,86.33,86.42,9900.0,64.2963,64.3781,64.2219,64.2889,9900.0
2007-11-07 15:15:00,86.41,86.46,86.26,86.29,8600.0,64.2814,64.3186,64.1698,64.1922,8600.0
2007-11-07 15:20:00,86.26,86.48,86.25,86.32,10100.0,64.1698,64.3335,64.1624,64.2145,10100.0
2007-11-07 15:25:00,86.26,86.33,86.02,86.17,14200.0,64.1698,64.2219,63.9913,64.1029,14200.0
2007-11-07 15:30:00,86.12,86.25,86.04,86.04,13600.0,64.0657,64.1624,64.0062,64.0062,13600.0
2007-11-07 15:35:00,86.04,86.05,85.76,85.8,24800.0,64.0062,64.0136,63.7979,63.8276,24800.0
2007-11-07 15:40:00,85.8,86.13,85.65,86.12,42800.0,63.8276,64.0731,63.7161,64.0657,42800.0
2007-11-07 15:45:00,86.15,86.15,85.74,85.74,25100.0,64.088,64.088,63.783,63.783,25100.0
2007-11-07 15:50:00,85.74,85.78,85.58,85.65,42300.0,63.783,63.8128,63.664,63.7161,42300.0
2007-11-07 15:55:00,85.65,85.72,85.63,85.68,39300.0,63.7161,63.7681,63.7012,63.7384,39300.0
2007-11-08 09:30:00,85.96,85.96,85.82,85.82,2700.0,63.9467,63.9467,63.8425,63.8425,2700.0
2007-11-08 09:35:00,85.83,85.99,85.83,85.95,2600.0,63.85,63.969,63.85,63.9392,2600.0
2007-11-08 09:40:00,85.87,85.93,85.42,85.53,7300.0,63.8797,63.9244,63.545,63.6268,7300.0
2007-11-08 09:45:00,85.56,85.61,85.32,85.46,7700.0,63.6491,63.6863,63.4706,63.5747,7700.0
2007-11-08 09:50:00,85.43,85.73,85.43,85.7,3500.0,63.5524,63.7756,63.5524,63.7533,3500.0
2007-11-08 09:55:00,85.7,85.95,85.66,85.95,4200.0,63.7533,63.9392,63.7235,63.9392,4200.0
2007-11-08 10:00:00,85.87,85.93,85.6,85.77,10300.0,63.8797,63.9244,63.6789,63.8053,10300.0
2007-11-08 10:05:00,85.68,85.99,85.58,85.93,13200.0,63.7384,63.969,63.664,63.9244,13200.0
2007-11-08 10:10:00,85.94,86.03,85.78,85.93,13200.0,63.9318,63.9987,63.8128,63.9244,13200.0
2007-11-08 10:15:00,85.93,86.08,85.84,85.98,23200.0,63.9244,64.0359,63.8574,63.9616,23200.0
2007-11-08 10:20:00,86.01,86.39,86.01,86.22,14900.0,63.9839,64.2666,63.9839,64.1401,14900.0
2007-11-08 10:25:00,86.22,86.3,86.12,86.3,7100.0,64.1401,64.1996,64.0657,64.1996,7100.0
2007-11-08 10:30:00,86.28,86.35,86.08,86.22,8900.0,64.1847,64.2368,64.0359,64.1401,8900.0
2007-11-08 10:35:00,86.2,86.22,86.02,86.08,6300.0,64.1252,64.1401,63.9913,64.0359,6300.0
2007-11-08 10:40:00,86.05,86.24,86.05,86.18,4900.0,64.0136,64.155,64.0136,64.1103,4900.0
2007-11-08 10:45:00,86.12,86.27,86.08,86.22,8200.0,64.0657,64.1773,64.0359,64.1401,8200.0
2007-11-08 10:50:00,86.24,86.39,86.19,86.35,4700.0,64.155,64.2666,64.1178,64.2368,4700.0
2007-11-08 10:55:00,86.38,86.64,86.38,86.55,6400.0,64.2591,64.4525,64.2591,64.3856,6400.0
2007-11-08 11:00:00,86.58,86.72,86.57,86.63,8500.0,64.4079,64.512,64.4005,64.4451,8500.0
2007-11-08 11:05:00,86.61,86.62,86.37,86.37,6800.0,64.4302,64.4377,64.2517,64.2517,6800.0
2007-11-08 11:10:00,86.37,86.58,86.33,86.49,7100.0,64.2517,64.4079,64.2219,64.3409,7100.0
2007-11-08 11:15:00,86.48,86.55,86.27,86.27,6300.0,64.3335,64.3856,64.1773,64.1773,6300.0
2007-11-08 11:20:00,86.21,86.21,86.05,86.07,6400.0,64.1327,64.1327,64.0136,64.0285,6400.0
2007-11-08 11:25:00,86.06,86.21,86.06,86.13,4600.0,64.0211,64.1327,64.0211,64.0731,4600.0
2007-11-08 11:30:00,86.2,86.24,86.14,86.16,10000.0,64.1252,64.155,64.0806,64.0955,10000.0
2007-11-08 11:35:00,86.11,86.33,86.11,86.26,16400.0,64.0583,64.2219,64.0583,64.1698,16400.0
2007-11-08 11:40:00,86.35,86.4,86.18,86.25,11100.0,64.2368,64.274,64.1103,64.1624,11100.0
2007-11-08 11:45:00,86.25,86.4,86.1,86.1,7100.0,64.1624,64.274,64.0508,64.0508,7100.0
2007-11-08 11:50:00,86.1,86.42,86.05,86.35,4800.0,64.0508,64.2889,64.0136,64.2368,4800.0
2007-11-08 11:55:00,86.34,86.45,86.04,86.23,14900.0,64.2294,64.3112,64.0062,64.1475,14900.0
2007-11-08 12:00:00,86.27,86.4,86.1,86.25,8700.0,64.1773,64.274,64.0508,64.1624,8700.0
2007-11-08 12:05:00,86.23,86.32,86.03,86.15,9700.0,64.1475,64.2145,63.9987,64.088,9700.0
2007-11-08 12:10:00,86.11,86.38,86.09,86.09,4400.0,64.0583,64.2591,64.0434,64.0434,4400.0
2007-11-08 12:15:00,86.21,86.25,85.82,85.91,6900.0,64.1327,64.1624,63.8425,63.9095,6900.0
2007-11-08 12:20:00,85.87,86.08,85.76,86.04,7300.0,63.8797,64.0359,63.7979,64.0062,7300.0
2007-11-08 12:25:00,86.05,86.16,85.98,86.09,8400.0,64.0136,64.0955,63.9616,64.0434,8400.0
2007-11-08 12:30:00,86.08,86.17,85.96,86.1,8600.0,64.0359,64.1029,63.9467,64.0508,8600.0
2007-11-08 12:35:00,86.11,86.12,85.6,85.83,7200.0,64.0583,64.0657,63.6789,63.85,7200.0
2007-11-08 12:40:00,85.89,85.89,85.59,85.89,7200.0,63.8946,63.8946,63.6714,63.8946,7200.0
2007-11-08 12:45:00,85.82,85.95,85.55,85.73,14500.0,63.8425,63.9392,63.6417,63.7756,14500.0
2007-11-08 12:50:00,85.63,85.81,85.48,85.74,9300.0,63.7012,63.8351,63.5896,63.783,9300.0
2007-11-08 12:55:00,85.71,85.85,85.59,85.64,8100.0,63.7607,63.8648,63.6714,63.7086,8100.0
2007-11-08 13:00:00,85.65,85.79,85.45,85.66,11700.0,63.7161,63.8202,63.5673,63.7235,11700.0
2007-11-08 13:05:00,85.63,85.64,85.36,85.5,5600.0,63.7012,63.7086,63.5003,63.6045,5600.0
2007-11-08 13:10:00,85.45,85.67,85.45,85.53,8100.0,63.5673,63.7309,63.5673,63.6268,8100.0
2007-11-08 13:15:00,85.47,85.87,85.44,85.61,15500.0,63.5822,63.8797,63.5598,63.6863,15500.0
2007-11-08 13:20:00,85.58,85.83,85.52,85.55,6900.0,63.664,63.85,63.6194,63.6417,6900.0
2007-11-08 13:25:00,85.56,85.9,85.43,85.68,11600.0,63.6491,63.902,63.5524,63.7384,11600.0
2007-11-08 13:30:00,85.69,85.95,85.69,85.78,13100.0,63.7458,63.9392,63.7458,63.8128,13100.0
2007-11-08 13:35:00,85.73,85.82,85.36,85.61,19100.0,63.7756,63.8425,63.5003,63.6863,19100.0
2007-11-08 13:40:00,85.67,85.73,85.39,85.51,12200.0,63.7309,63.7756,63.5226,63.6119,12200.0
2007-11-08 13:45:00,85.5,85.75,85.5,85.57,5300.0,63.6045,63.7905,63.6045,63.6565,5300.0
2007-11-08 13:50:00,85.67,85.77,85.55,85.67,7000.0,63.7309,63.8053,63.6417,63.7309,7000.0
2007-11-08 13:55:00,85.64,85.95,85.51,85.94,8700.0,63.7086,63.9392,63.6119,63.9318,8700.0
2007-11-08 14:00:00,85.89,85.99,85.63,85.76,10900.0,63.8946,63.969,63.7012,63.7979,10900.0
2007-11-08 14:05:00,85.77,85.83,85.63,85.69,8000.0,63.8053,63.85,63.7012,63.7458,8000.0
2007-11-08 14:10:00,85.66,85.77,85.63,85.69,5700.0,63.7235,63.8053,63.7012,63.7458,5700.0
2007-11-08 14:15:00,85.68,85.73,85.55,85.71,5100.0,63.7384,63.7756,63.6417,63.7607,5100.0
2007-11-08 14:20:00,85.71,85.74,85.6,85.74,6200.0,63.7607,63.783,63.6789,63.783,6200.0
2007-11-08 14:25:00,85.74,85.85,85.59,85.71,7800.0,63.783,63.8648,63.6714,63.7607,7800.0
2007-11-08 14:30:00,85.7,86.07,85.64,86.07,14600.0,63.7533,64.0285,63.7086,64.0285,14600.0
2007-11-08 14:35:00,86.07,86.07,85.75,85.8,13100.0,64.0285,64.0285,63.7905,63.8276,13100.0
2007-11-08 14:40:00,85.8,85.9,85.74,85.84,9700.0,63.8276,63.902,63.783,63.8574,9700.0
2007-11-08 14:45:00,85.8,85.92,85.79,85.89,14000.0,63.8276,63.9169,63.8202,63.8946,14000.0
2007-11-08 14:50:00,85.88,85.92,85.6,85.67,14900.0,63.8872,63.9169,63.6789,63.7309,14900.0
2007-11-08 14:55:00,85.66,86.09,85.6,86.02,10500.0,63.7235,64.0434,63.6789,63.9913,10500.0
2007-11-08 15:00:00,86.11,86.25,85.93,86.19,10100.0,64.0583,64.1624,63.9244,64.1178,10100.0
2007-11-08 15:05:00,86.19,86.34,86.05,86.11,10900.0,64.1178,64.2294,64.0136,64.0583,10900.0
2007-11-08 15:10:00,86.05,86.19,85.91,86.14,5800.0,64.0136,64.1178,63.9095,64.0806,5800.0
2007-11-08 15:15:00,86.16,86.41,86.11,86.41,11500.0,64.0955,64.2814,64.0583,64.2814,11500.0
2007-11-08 15:20:00,86.43,86.72,86.32,86.72,16200.0,64.2963,64.512,64.2145,64.512,16200.0
2007-11-08 15:25:00,86.67,86.82,86.53,86.62,10100.0,64.4749,64.5864,64.3707,64.4377,10100.0
2007-11-08 15:30:00,86.68,86.72,86.51,86.64,9700.0,64.4823,64.512,64.3558,64.4525,9700.0
2007-11-08 15:35:00,86.6,86.67,86.47,86.55,7000.0,64.4228,64.4749,64.3261,64.3856,7000.0
2007-11-08 15:40:00,86.58,87.1,86.58,86.99,15300.0,64.4079,64.7947,64.4079,64.7129,15300.0
2007-11-08 15:45:00,87.02,87.18,86.93,87.09,15500.0,64.7352,64.8542,64.6683,64.7873,15500.0
2007-11-08 15:50:00,87.17,87.27,87.11,87.26,14000.0,64.8468,64.9212,64.8022,64.9138,14000.0
2007-11-08 15:55:00,87.23,87.25,86.89,86.92,29200.0,64.8914,64.9063,64.6385,64.6608,29200.0
2007-11-09 09:30:00,85.93,86.0,85.84,86.0,3200.0,63.9244,63.9764,63.8574,63.9764,3200.0
2007-11-09 09:35:00,86.03,86.2,85.97,86.2,4400.0,63.9987,64.1252,63.9541,64.1252,4400.0
2007-11-09 09:40:00,86.3,86.55,86.2,86.31,7300.0,64.1996,64.3856,64.1252,64.207,7300.0
2007-11-09 09:45:00,86.37,86.37,86.1,86.3,3800.0,64.2517,64.2517,64.0508,64.1996,3800.0
2007-11-09 09:50:00,86.2,86.2,85.84,85.84,3900.0,64.1252,64.1252,63.8574,63.8574,3900.0
2007-11-09 09:55:00,85.82,86.01,85.82,85.88,4600.0,63.8425,63.9839,63.8425,63.8872,4600.0
2007-11-09 10:00:00,85.86,86.02,85.65,86.02,8500.0,63.8723,63.9913,63.7161,63.9913,8500.0
2007-11-09 10:05:00,86.14,86.33,85.99,86.29,7900.0,64.0806,64.2219,63.969,64.1922,7900.0
2007-11-09 10:10:00,86.31,86.5,86.22,86.26,7500.0,64.207,64.3484,64.1401,64.1698,7500.0
2007-11-09 10:15:00,86.32,86.52,86.3,86.46,5100.0,64.2145,64.3633,64.1996,64.3186,5100.0
2007-11-09 10:20:00,86.47,86.54,86.35,86.44,7200.0,64.3261,64.3781,64.2368,64.3038,7200.0
2007-11-09 10:25:00,86.45,86.54,86.24,86.29,10200.0,64.3112,64.3781,64.155,64.1922,10200.0
2007-11-09 10:30:00,86.25,86.29,86.12,86.14,4100.0,64.1624,64.1922,64.0657,64.0806,4100.0
2007-11-09 10:35:00,86.11,86.25,86.1,86.22,3100.0,64.0583,64.1624,64.0508,64.1401,3100.0
2007-11-09 10:40:00,86.26,86.34,86.07,86.09,5800.0,64.1698,64.2294,64.0285,64.0434,5800.0
2007-11-09 10:45:00,86.04,86.06,85.84,86.01,6700.0,64.0062,64.0211,63.8574,63.9839,6700.0
2007-11-09 10:50:00,85.92,85.95,85.86,85.88,2300.0,63.9169,63.9392,63.8723,63.8872,2300.0
2007-11-09 10:55:00,85.91,85.98,85.77,85.98,6200.0,63.9095,63.9616,63.8053,63.9616,6200.0
2007-11-09 11:00:00,86.02,86.05,85.71,85.71,3600.0,63.9913,64.0136,63.7607,63.7607,3600.0
2007-11-09 11:05:00,85.75,85.81,85.56,85.56,3900.0,63.7905,63.8351,63.6491,63.6491,3900.0
2007-11-09 11:10:00,85.59,85.72,85.51,85.72,4200.0,63.6714,63.7681,63.6119,63.7681,4200.0
2007-11-09 11:15:00,85.7,85.8,85.66,85.73,3500.0,63.7533,63.8276,63.7235,63.7756,3500.0
2007-11-09 11:20:00,85.76,86.07,85.76,86.01,4000.0,63.7979,64.0285,63.7979,63.9839,4000.0
2007-11-09 11:25:00,86.04,86.19,86.03,86.03,4000.0,64.0062,64.1178,63.9987,63.9987,4000.0
2007-11-09 11:30:00,86.08,86.29,86.02,86.02,9500.0,64.0359,64.1922,63.9913,63.9913,9500.0
2007-11-09 11:35:00,86.08,86.11,85.87,85.88,4800.0,64.0359,64.0583,63.8797,63.8872,4800.0
2007-11-09 11:40:00,85.91,86.05,85.9,86.02,5300.0,63.9095,64.0136,63.902,63.9913,5300.0
2007-11-09 11:45:00,85.96,86.39,85.96,86.12,8400.0,63.9467,64.2666,63.9467,64.0657,8400.0
2007-11-09 11:50:00,86.11,86.18,85.98,86.14,5600.0,64.0583,64.1103,63.9616,64.0806,5600.0
2007-11-09 11:55:00,86.16,86.28,86.05,86.11,5300.0,64.0955,64.1847,64.0136,64.0583,5300.0
2007-11-09 12:00:00,86.13,86.13,85.75,85.88,6700.0,64.0731,64.0731,63.7905,63.8872,6700.0
2007-11-09 12:05:00,85.85,85.88,85.74,85.82,4700.0,63.8648,63.8872,63.783,63.8425,4700.0
2007-11-09 12:10:00,85.78,85.89,85.71,85.71,3200.0,63.8128,63.8946,63.7607,63.7607,3200.0
2007-11-09 12:15:00,85.67,85.69,85.59,85.63,7900.0,63.7309,63.7458,63.6714,63.7012,7900.0
2007-11-09 12:20:00,85.63,85.76,85.61,85.69,5000.0,63.7012,63.7979,63.6863,63.7458,5000.0
2007-11-09 12:25:00,85.7,85.85,85.69,85.8,1800.0,63.7533,63.8648,63.7458,63.8276,1800.0
2007-11-09 12:30:00,85.85,85.85,85.76,85.8,2600.0,63.8648,63.8648,63.7979,63.8276,2600.0
2007-11-09 12:35:00,85.78,86.12,85.78,86.12,3500.0,63.8128,64.0657,63.8128,64.0657,3500.0
2007-11-09 12:40:00,86.12,86.2,85.98,85.98,4800.0,64.0657,64.1252,63.9616,63.9616,4800.0
2007-11-09 12:45:00,86.03,86.13,85.99,86.01,2900.0,63.9987,64.0731,63.969,63.9839,2900.0
2007-11-09 12:50:00,86.0,86.01,85.87,85.92,2900.0,63.9764,63.9839,63.8797,63.9169,2900.0
2007-11-09 12:55:00,85.94,86.01,85.93,85.97,1900.0,63.9318,63.9839,63.9244,63.9541,1900.0
2007-11-09 13:00:00,86.0,86.0,85.88,85.92,2200.0,63.9764,63.9764,63.8872,63.9169,2200.0
2007-11-09 13:05:00,85.94,86.01,85.73,85.78,4600.0,63.9318,63.9839,63.7756,63.8128,4600.0
2007-11-09 13:10:00,85.78,85.88,85.77,85.85,2700.0,63.8128,63.8872,63.8053,63.8648,2700.0
2007-11-09 13:15:00,85.9,86.01,85.84,85.96,6100.0,63.902,63.9839,63.8574,63.9467,6100.0
2007-11-09 13:20:00,86.0,86.0,85.8,85.93,4500.0,63.9764,63.9764,63.8276,63.9244,4500.0
2007-11-09 13:25:00,85.91,85.99,85.73,85.88,3800.0,63.9095,63.969,63.7756,63.8872,3800.0
2007-11-09 13:30:00,85.85,85.9,85.67,85.79,6000.0,63.8648,63.902,63.7309,63.8202,6000.0
2007-11-09 13:35:00,85.75,85.77,85.58,85.67,4300.0,63.7905,63.8053,63.664,63.7309,4300.0
2007-11-09 13:40:00,85.65,85.72,85.59,85.59,7100.0,63.7161,63.7681,63.6714,63.6714,7100.0
2007-11-09 13:45:00,85.58,85.76,85.56,85.68,5600.0,63.664,63.7979,63.6491,63.7384,5600.0
2007-11-09 13:50:00,85.68,85.68,85.53,85.59,7400.0,63.7384,63.7384,63.6268,63.6714,7400.0
2007-11-09 13:55:00,85.6,85.62,85.5,85.5,5300.0,63.6789,63.6937,63.6045,63.6045,5300.0
2007-11-09 14:00:00,85.5,85.75,85.35,85.73,12200.0,63.6045,63.7905,63.4929,63.7756,12200.0
2007-11-09 14:05:00,85.75,85.95,85.73,85.84,8300.0,63.7905,63.9392,63.7756,63.8574,8300.0
2007-11-09 14:10:00,85.85,85.93,85.66,85.86,6500.0,63.8648,63.9244,63.7235,63.8723,6500.0
2007-11-09 14:15:00,85.87,86.04,85.81,86.04,6500.0,63.8797,64.0062,63.8351,64.0062,6500.0
2007-11-09 14:20:00,86.07,86.1,85.91,86.07,7200.0,64.0285,64.0508,63.9095,64.0285,7200.0
2007-11-09 14:25:00,86.1,86.34,86.1,86.25,7100.0,64.0508,64.2294,64.0508,64.1624,7100.0
2007-11-09 14:30:00,86.23,86.34,86.1,86.17,4600.0,64.1475,64.2294,64.0508,64.1029,4600.0
2007-11-09 14:35:00,86.21,86.22,86.03,86.14,4100.0,64.1327,64.1401,63.9987,64.0806,4100.0
2007-11-09 14:40:00,86.15,86.37,86.15,86.18,6100.0,64.088,64.2517,64.088,64.1103,6100.0
2007-11-09 14:45:00,86.13,86.18,85.98,86.02,5200.0,64.0731,64.1103,63.9616,63.9913,5200.0
2007-11-09 14:50:00,86.02,86.09,85.97,86.07,3700.0,63.9913,64.0434,63.9541,64.0285,3700.0
2007-11-09 14:55:00,86.0,86.08,85.89,85.95,5100.0,63.9764,64.0359,63.8946,63.9392,5100.0
2007-11-09 15:00:00,85.97,86.14,85.85,85.91,7200.0,63.9541,64.0806,63.8648,63.9095,7200.0
2007-11-09 15:05:00,85.91,86.06,85.87,86.03,4100.0,63.9095,64.0211,63.8797,63.9987,4100.0
2007-11-09 15:10:00,86.01,86.12,85.97,86.04,5800.0,63.9839,64.0657,63.9541,64.0062,5800.0
2007-11-09 15:15:00,86.09,86.17,85.94,86.1,6600.0,64.0434,64.1029,63.9318,64.0508,6600.0
2007-11-09 15:20:00,86.12,86.22,86.02,86.22,4900.0,64.0657,64.1401,63.9913,64.1401,4900.0
2007-11-09 15:25:00,86.19,86.2,85.99,86.09,9800.0,64.1178,64.1252,63.969,64.0434,9800.0
2007-11-09 15:30:00,86.12,86.16,85.89,85.91,10000.0,64.0657,64.0955,63.8946,63.9095,10000.0
2007-11-09 15:35:00,85.95,85.99,85.78,85.94,9600.0,63.9392,63.969,63.8128,63.9318,9600.0
2007-11-09 15:40:00,85.94,85.99,85.65,85.74,14700.0,63.9318,63.969,63.7161,63.783,14700.0
2007-11-09 15:45:00,85.68,85.82,85.53,85.6,8300.0,63.7384,63.8425,63.6268,63.6789,8300.0
2007-11-09 15:50:00,85.53,85.65,85.24,85.24,15900.0,63.6268,63.7161,63.4111,63.4111,15900.0
2007-11-09 15:55:00,85.27,85.45,85.24,85.25,21700.0,63.4334,63.5673,63.4111,63.4185,21700.0
2007-11-12 09:30:00,85.45,85.65,85.38,85.42,3500.0,63.5673,63.7161,63.5152,63.545,3500.0
2007-11-12 09:35:00,85.46,85.96,85.35,85.74,9900.0,63.5747,63.9467,63.4929,63.783,9900.0
2007-11-12 09:40:00,85.67,85.92,85.38,85.43,10700.0,63.7309,63.9169,63.5152,63.5524,10700.0
2007-11-12 09:45:00,85.45,85.7,85.35,85.6,3900.0,63.5673,63.7533,63.4929,63.6789,3900.0
2007-11-12 09:50:00,85.59,85.59,85.41,85.43,2400.0,63.6714,63.6714,63.5375,63.5524,2400.0
2007-11-12 09:55:00,85.58,85.62,85.39,85.51,5200.0,63.664,63.6937,63.5226,63.6119,5200.0
2007-11-12 10:00:00,85.45,85.46,85.25,85.25,2900.0,63.5673,63.5747,63.4185,63.4185,2900.0
2007-11-12 10:05:00,85.24,85.3,85.2,85.22,3600.0,63.4111,63.4557,63.3813,63.3962,3600.0
2007-11-12 10:10:00,85.18,85.31,85.15,85.15,5500.0,63.3664,63.4631,63.3441,63.3441,5500.0
2007-11-12 10:15:00,85.1,85.18,85.1,85.13,3300.0,63.3069,63.3664,63.3069,63.3292,3300.0
2007-11-12 10:20:00,85.19,85.38,85.13,85.38,6300.0,63.3739,63.5152,63.3292,63.5152,6300.0
2007-11-12 10:25:00,85.38,85.54,85.35,85.42,7400.0,63.5152,63.6342,63.4929,63.545,7400.0
2007-11-12 10:30:00,85.34,85.57,85.33,85.49,6600.0,63.4854,63.6565,63.478,63.597,6600.0
2007-11-12 10:35:00,85.48,85.57,85.43,85.57,4300.0,63.5896,63.6565,63.5524,63.6565,4300.0
2007-11-12 10:40:00,85.56,85.84,85.56,85.82,8700.0,63.6491,63.8574,63.6491,63.8425,8700.0
2007-11-12 10:45:00,85.83,85.86,85.71,85.71,5400.0,63.85,63.8723,63.7607,63.7607,5400.0
2007-11-12 10:50:00,85.71,85.85,85.71,85.85,3500.0,63.7607,63.8648,63.7607,63.8648,3500.0
2007-11-12 10:55:00,85.8,86.0,85.8,86.0,7800.0,63.8276,63.9764,63.8276,63.9764,7800.0
2007-11-12 11:00:00,85.92,86.0,85.85,85.92,3300.0,63.9169,63.9764,63.8648,63.9169,3300.0
2007-11-12 11:05:00,85.93,86.08,85.86,86.01,4900.0,63.9244,64.0359,63.8723,63.9839,4900.0
2007-11-12 11:10:00,86.03,86.21,86.01,86.16,7400.0,63.9987,64.1327,63.9839,64.0955,7400.0
2007-11-12 11:15:00,86.13,86.18,86.11,86.14,2500.0,64.0731,64.1103,64.0583,64.0806,2500.0
2007-11-12 11:20:00,86.11,86.19,86.11,86.15,1900.0,64.0583,64.1178,64.0583,64.088,1900.0
2007-11-12 11:25:00,86.18,86.3,86.16,86.3,5000.0,64.1103,64.1996,64.0955,64.1996,5000.0
2007-11-12 11:30:00,86.33,86.33,86.16,86.16,6600.0,64.2219,64.2219,64.0955,64.0955,6600.0
2007-11-12 11:35:00,86.17,86.17,85.97,86.07,4300.0,64.1029,64.1029,63.9541,64.0285,4300.0
2007-11-12 11:40:00,86.04,86.06,85.93,85.99,2800.0,64.0062,64.0211,63.9244,63.969,2800.0
2007-11-12 11:45:00,85.98,85.98,85.82,85.82,3200.0,63.9616,63.9616,63.8425,63.8425,3200.0
2007-11-12 11:50:00,85.81,85.83,85.72,85.73,2400.0,63.8351,63.85,63.7681,63.7756,2400.0
2007-11-12 11:55:00,85.73,85.76,85.71,85.74,2000.0,63.7756,63.7979,63.7607,63.783,2000.0
2007-11-12 12:00:00,85.75,85.79,85.72,85.79,2300.0,63.7905,63.8202,63.7681,63.8202,2300.0
2007-11-12 12:05:00,85.75,85.8,85.71,85.76,4000.0,63.7905,63.8276,63.7607,63.7979,4000.0
2007-11-12 12:10:00,85.74,85.83,85.69,85.78,3900.0,63.783,63.85,63.7458,63.8128,3900.0
2007-11-12 12:15:00,85.77,85.85,85.74,85.77,3000.0,63.8053,63.8648,63.783,63.8053,3000.0
2007-11-12 12:20:00,85.79,85.92,85.79,85.89,4500.0,63.8202,63.9169,63.8202,63.8946,4500.0
2007-11-12 12:25:00,85.89,85.93,85.89,85.93,1000.0,63.8946,63.9244,63.8946,63.9244,1000.0
2007-11-12 12:30:00,85.93,86.15,85.93,86.11,6500.0,63.9244,64.088,63.9244,64.0583,6500.0
2007-11-12 12:35:00,86.11,86.18,86.04,86.04,4900.0,64.0583,64.1103,64.0062,64.0062,4900.0
2007-11-12 12:40:00,86.03,86.07,85.94,85.94,2100.0,63.9987,64.0285,63.9318,63.9318,2100.0
2007-11-12 12:45:00,85.93,85.97,85.86,85.89,3100.0,63.9244,63.9541,63.8723,63.8946,3100.0
2007-11-12 12:50:00,85.86,85.86,85.69,85.82,5200.0,63.8723,63.8723,63.7458,63.8425,5200.0
2007-11-12 12:55:00,85.78,85.94,85.78,85.83,3900.0,63.8128,63.9318,63.8128,63.85,3900.0
2007-11-12 13:00:00,85.85,85.93,85.74,85.88,6000.0,63.8648,63.9244,63.783,63.8872,6000.0
2007-11-12 13:05:00,85.84,85.89,85.8,85.8,1800.0,63.8574,63.8946,63.8276,63.8276,1800.0
2007-11-12 13:10:00,85.8,85.89,85.78,85.81,3900.0,63.8276,63.8946,63.8128,63.8351,3900.0
2007-11-12 13:15:00,85.81,85.89,85.72,85.89,4200.0,63.8351,63.8946,63.7681,63.8946,4200.0
2007-11-12 13:20:00,85.92,86.0,85.89,86.0,5800.0,63.9169,63.9764,63.8946,63.9764,5800.0
2007-11-12 13:25:00,85.99,86.0,85.94,85.94,2500.0,63.969,63.9764,63.9318,63.9318,2500.0
2007-11-12 13:30:00,85.94,85.94,85.88,85.88,1500.0,63.9318,63.9318,63.8872,63.8872,1500.0
2007-11-12 13:35:00,85.89,85.89,85.55,85.55,4800.0,63.8946,63.8946,63.6417,63.6417,4800.0
2007-11-12 13:40:00,85.58,85.58,85.43,85.48,8000.0,63.664,63.664,63.5524,63.5896,8000.0
2007-11-12 13:45:00,85.54,85.64,85.42,85.57,5000.0,63.6342,63.7086,63.545,63.6565,5000.0
2007-11-12 13:50:00,85.57,85.57,85.42,85.42,5100.0,63.6565,63.6565,63.545,63.545,5100.0
2007-11-12 13:55:00,85.41,85.5,85.41,85.5,3100.0,63.5375,63.6045,63.5375,63.6045,3100.0
2007-11-12 14:00:00,85.44,85.49,85.41,85.43,8100.0,63.5598,63.597,63.5375,63.5524,8100.0
2007-11-12 14:05:00,85.41,85.49,85.4,85.41,3300.0,63.5375,63.597,63.5301,63.5375,3300.0
2007-11-12 14:10:00,85.41,85.46,85.38,85.38,2400.0,63.5375,63.5747,63.5152,63.5152,2400.0
2007-11-12 14:15:00,85.38,85.43,85.28,85.4,5900.0,63.5152,63.5524,63.4408,63.5301,5900.0
2007-11-12 14:20:00,85.38,85.48,85.33,85.46,7000.0,63.5152,63.5896,63.478,63.5747,7000.0
2007-11-12 14:25:00,85.43,85.5,85.25,85.44,8600.0,63.5524,63.6045,63.4185,63.5598,8600.0
2007-11-12 14:30:00,85.43,85.71,85.38,85.7,10700.0,63.5524,63.7607,63.5152,63.7533,10700.0
2007-11-12 14:35:00,85.7,85.76,85.65,85.74,2800.0,63.7533,63.7979,63.7161,63.783,2800.0
2007-11-12 14:40:00,85.83,85.92,85.77,85.77,3900.0,63.85,63.9169,63.8053,63.8053,3900.0
2007-11-12 14:45:00,85.76,85.81,85.71,85.74,3600.0,63.7979,63.8351,63.7607,63.783,3600.0
2007-11-12 14:50:00,85.73,85.8,85.67,85.67,4700.0,63.7756,63.8276,63.7309,63.7309,4700.0
2007-11-12 14:55:00,85.66,85.81,85.64,85.67,12600.0,63.7235,63.8351,63.7086,63.7309,12600.0
2007-11-12 15:00:00,85.66,85.66,85.43,85.52,7800.0,63.7235,63.7235,63.5524,63.6194,7800.0
2007-11-12 15:05:00,85.48,85.55,85.36,85.52,7100.0,63.5896,63.6417,63.5003,63.6194,7100.0
2007-11-12 15:10:00,85.5,85.58,85.43,85.5,6400.0,63.6045,63.664,63.5524,63.6045,6400.0
2007-11-12 15:15:00,85.47,85.53,85.38,85.44,6900.0,63.5822,63.6268,63.5152,63.5598,6900.0
2007-11-12 15:20:00,85.45,85.51,85.31,85.41,7900.0,63.5673,63.6119,63.4631,63.5375,7900.0
2007-11-12 15:25:00,85.42,85.42,85.05,85.06,12000.0,63.545,63.545,63.2697,63.2772,12000.0
2007-11-12 15:30:00,85.06,85.47,85.06,85.45,14500.0,63.2772,63.5822,63.2772,63.5673,14500.0
2007-11-12 15:35:00,85.43,85.47,85.33,85.34,14900.0,63.5524,63.5822,63.478,63.4854,14900.0
2007-11-12 15:40:00,85.34,85.48,85.27,85.34,23600.0,63.4854,63.5896,63.4334,63.4854,23600.0
2007-11-12 15:45:00,85.33,85.33,84.99,84.99,15900.0,63.478,63.478,63.2251,63.2251,15900.0
2007-11-12 15:50:00,84.95,84.95,84.79,84.87,12600.0,63.1953,63.1953,63.0763,63.1358,12600.0
2007-11-12 15:55:00,84.85,84.86,84.61,84.61,23700.0,63.1209,63.1284,62.9424,62.9424,23700.0
2007-11-13 09:30:00,85.0,85.4,84.97,85.0,7900.0,63.2325,63.5301,63.2102,63.2325,7900.0
2007-11-13 09:35:00,85.0,85.24,84.78,84.81,6300.0,63.2325,63.4111,63.0689,63.0912,6300.0
2007-11-13 09:40:00,84.83,84.89,84.6,84.8,6500.0,63.1061,63.1507,62.935,63.0837,6500.0
2007-11-13 09:45:00,84.84,85.03,84.73,85.03,3600.0,63.1135,63.2548,63.0317,63.2548,3600.0
2007-11-13 09:50:00,85.03,85.03,84.61,84.89,16100.0,63.2548,63.2548,62.9424,63.1507,16100.0
2007-11-13 09:55:00,84.98,85.01,84.91,84.97,4200.0,63.2176,63.24,63.1656,63.2102,4200.0
2007-11-13 10:00:00,85.0,85.15,84.98,85.06,10300.0,63.2325,63.3441,63.2176,63.2772,10300.0
2007-11-13 10:05:00,85.06,85.22,85.06,85.15,5500.0,63.2772,63.3962,63.2772,63.3441,5500.0
2007-11-13 10:10:00,85.15,85.24,85.02,85.21,7900.0,63.3441,63.4111,63.2474,63.3887,7900.0
2007-11-13 10:15:00,85.2,85.22,85.12,85.21,7300.0,63.3813,63.3962,63.3218,63.3887,7300.0
2007-11-13 10:20:00,85.21,85.32,85.21,85.3,7300.0,63.3887,63.4706,63.3887,63.4557,7300.0
2007-11-13 10:25:00,85.29,85.5,85.26,85.5,4800.0,63.4483,63.6045,63.4259,63.6045,4800.0
2007-11-13 10:30:00,85.5,85.55,85.31,85.32,9400.0,63.6045,63.6417,63.4631,63.4706,9400.0
2007-11-13 10:35:00,85.32,85.43,85.27,85.43,2300.0,63.4706,63.5524,63.4334,63.5524,2300.0
2007-11-13 10:40:00,85.4,85.59,85.4,85.54,4100.0,63.5301,63.6714,63.5301,63.6342,4100.0
2007-11-13 10:45:00,85.57,85.6,85.48,85.51,7200.0,63.6565,63.6789,63.5896,63.6119,7200.0
2007-11-13 10:50:00,85.47,85.72,85.41,85.68,9200.0,63.5822,63.7681,63.5375,63.7384,9200.0
2007-11-13 10:55:00,85.67,85.67,85.45,85.48,7000.0,63.7309,63.7309,63.5673,63.5896,7000.0
2007-11-13 11:00:00,85.48,85.52,85.39,85.46,5400.0,63.5896,63.6194,63.5226,63.5747,5400.0
2007-11-13 11:05:00,85.49,85.69,85.46,85.63,21600.0,63.597,63.7458,63.5747,63.7012,21600.0
2007-11-13 11:10:00,85.62,85.62,85.44,85.51,9100.0,63.6937,63.6937,63.5598,63.6119,9100.0
2007-11-13 11:15:00,85.46,85.6,85.46,85.48,3500.0,63.5747,63.6789,63.5747,63.5896,3500.0
2007-11-13 11:20:00,85.47,85.53,85.42,85.52,7000.0,63.5822,63.6268,63.545,63.6194,7000.0
2007-11-13 11:25:00,85.51,85.66,85.46,85.64,7700.0,63.6119,63.7235,63.5747,63.7086,7700.0
2007-11-13 11:30:00,85.65,85.65,85.56,85.59,4000.0,63.7161,63.7161,63.6491,63.6714,4000.0
2007-11-13 11:35:00,85.64,85.66,85.46,85.59,5100.0,63.7086,63.7235,63.5747,63.6714,5100.0
2007-11-13 11:40:00,85.59,85.63,85.51,85.57,4500.0,63.6714,63.7012,63.6119,63.6565,4500.0
2007-11-13 11:45:00,85.56,85.57,85.46,85.53,12600.0,63.6491,63.6565,63.5747,63.6268,12600.0
2007-11-13 11:50:00,85.53,85.54,85.44,85.45,6100.0,63.6268,63.6342,63.5598,63.5673,6100.0
2007-11-13 11:55:00,85.4,85.53,85.36,85.49,6500.0,63.5301,63.6268,63.5003,63.597,6500.0
2007-11-13 12:00:00,85.46,85.47,85.37,85.42,4900.0,63.5747,63.5822,63.5078,63.545,4900.0
2007-11-13 12:05:00,85.41,85.55,85.37,85.46,5400.0,63.5375,63.6417,63.5078,63.5747,5400.0
2007-11-13 12:10:00,85.48,85.5,85.33,85.33,4400.0,63.5896,63.6045,63.478,63.478,4400.0
2007-11-13 12:15:00,85.33,85.41,85.26,85.4,4400.0,63.478,63.5375,63.4259,63.5301,4400.0
2007-11-13 12:20:00,85.39,85.42,85.3,85.39,7100.0,63.5226,63.545,63.4557,63.5226,7100.0
2007-11-13 12:25:00,85.39,85.41,85.27,85.33,5800.0,63.5226,63.5375,63.4334,63.478,5800.0
2007-11-13 12:30:00,85.33,85.45,85.28,85.37,5100.0,63.478,63.5673,63.4408,63.5078,5100.0
2007-11-13 12:35:00,85.38,85.45,85.32,85.41,3500.0,63.5152,63.5673,63.4706,63.5375,3500.0
2007-11-13 12:40:00,85.46,85.51,85.46,85.46,1800.0,63.5747,63.6119,63.5747,63.5747,1800.0
2007-11-13 12:45:00,85.45,85.45,85.27,85.32,9400.0,63.5673,63.5673,63.4334,63.4706,9400.0
2007-11-13 12:50:00,85.32,85.36,85.27,85.36,5700.0,63.4706,63.5003,63.4334,63.5003,5700.0
2007-11-13 12:55:00,85.32,85.42,85.28,85.28,12000.0,63.4706,63.545,63.4408,63.4408,12000.0
2007-11-13 13:00:00,85.27,85.27,85.1,85.12,4600.0,63.4334,63.4334,63.3069,63.3218,4600.0
2007-11-13 13:05:00,85.11,85.12,85.02,85.05,5500.0,63.3143,63.3218,63.2474,63.2697,5500.0
2007-11-13 13:10:00,85.02,85.06,84.98,85.02,9000.0,63.2474,63.2772,63.2176,63.2474,9000.0
2007-11-13 13:15:00,85.06,85.17,85.06,85.11,3600.0,63.2772,63.359,63.2772,63.3143,3600.0
2007-11-13 13:20:00,85.14,85.2,85.05,85.19,7200.0,63.3367,63.3813,63.2697,63.3739,7200.0
2007-11-13 13:25:00,85.2,85.32,85.15,85.28,11900.0,63.3813,63.4706,63.3441,63.4408,11900.0
2007-11-13 13:30:00,85.3,85.43,85.27,85.43,4100.0,63.4557,63.5524,63.4334,63.5524,4100.0
2007-11-13 13:35:00,85.46,85.64,85.46,85.63,9000.0,63.5747,63.7086,63.5747,63.7012,9000.0
2007-11-13 13:40:00,85.61,85.85,85.61,85.77,9400.0,63.6863,63.8648,63.6863,63.8053,9400.0
2007-11-13 13:45:00,85.77,85.77,85.57,85.61,9800.0,63.8053,63.8053,63.6565,63.6863,9800.0
2007-11-13 13:50:00,85.63,85.79,85.63,85.72,6900.0,63.7012,63.8202,63.7012,63.7681,6900.0
2007-11-13 13:55:00,85.73,85.74,85.53,85.6,7900.0,63.7756,63.783,63.6268,63.6789,7900.0
2007-11-13 14:00:00,85.6,85.65,85.59,85.65,5500.0,63.6789,63.7161,63.6714,63.7161,5500.0
2007-11-13 14:05:00,85.64,85.72,85.63,85.7,4200.0,63.7086,63.7681,63.7012,63.7533,4200.0
2007-11-13 14:10:00,85.68,85.89,85.67,85.74,9400.0,63.7384,63.8946,63.7309,63.783,9400.0
2007-11-13 14:15:00,85.74,85.89,85.71,85.84,6300.0,63.783,63.8946,63.7607,63.8574,6300.0
2007-11-13 14:20:00,85.85,85.88,85.61,85.66,9400.0,63.8648,63.8872,63.6863,63.7235,9400.0
2007-11-13 14:25:00,85.7,85.82,85.6,85.64,7800.0,63.7533,63.8425,63.6789,63.7086,7800.0
2007-11-13 14:30:00,85.65,85.72,85.56,85.68,7400.0,63.7161,63.7681,63.6491,63.7384,7400.0
2007-11-13 14:35:00,85.65,85.93,85.65,85.89,9000.0,63.7161,63.9244,63.7161,63.8946,9000.0
2007-11-13 14:40:00,85.93,86.05,85.89,86.0,15900.0,63.9244,64.0136,63.8946,63.9764,15900.0
2007-11-13 14:45:00,85.98,86.18,85.95,86.18,19500.0,63.9616,64.1103,63.9392,64.1103,19500.0
2007-11-13 14:50:00,86.18,86.2,86.03,86.09,28400.0,64.1103,64.1252,63.9987,64.0434,28400.0
2007-11-13 14:55:00,86.07,86.17,85.99,86.11,15900.0,64.0285,64.1029,63.969,64.0583,15900.0
2007-11-13 15:00:00,86.11,86.37,86.11,86.35,20100.0,64.0583,64.2517,64.0583,64.2368,20100.0
2007-11-13 15:05:00,86.34,86.51,86.33,86.36,14900.0,64.2294,64.3558,64.2219,64.2442,14900.0
2007-11-13 15:10:00,86.4,86.55,86.4,86.48,13100.0,64.274,64.3856,64.274,64.3335,13100.0
2007-11-13 15:15:00,86.48,86.61,86.44,86.59,20700.0,64.3335,64.4302,64.3038,64.4153,20700.0
2007-11-13 15:20:00,86.59,86.73,86.58,86.65,18300.0,64.4153,64.5195,64.4079,64.46,18300.0
2007-11-13 15:25:00,86.68,86.78,86.62,86.63,17600.0,64.4823,64.5567,64.4377,64.4451,17600.0
2007-11-13 15:30:00,86.68,86.99,86.59,86.92,35300.0,64.4823,64.7129,64.4153,64.6608,35300.0
2007-11-13 15:35:00,86.93,86.99,86.81,86.83,27200.0,64.6683,64.7129,64.579,64.5939,27200.0
2007-11-13 15:40:00,86.83,86.89,86.77,86.84,34300.0,64.5939,64.6385,64.5492,64.6013,34300.0
2007-11-13 15:45:00,86.82,86.89,86.78,86.82,22000.0,64.5864,64.6385,64.5567,64.5864,22000.0
2007-11-13 15:50:00,86.82,87.03,86.8,87.02,20500.0,64.5864,64.7427,64.5716,64.7352,20500.0
2007-11-13 15:55:00,87.04,87.12,86.91,87.0,25800.0,64.7501,64.8096,64.6534,64.7203,25800.0
2007-11-14 09:30:00,87.56,87.57,87.2,87.49,8900.0,65.1369,65.1444,64.8691,65.0849,8900.0
2007-11-14 09:35:00,87.48,87.52,87.29,87.37,4100.0,65.0774,65.1072,64.9361,64.9956,4100.0
2007-11-14 09:40:00,87.43,87.43,87.07,87.11,3900.0,65.0402,65.0402,64.7724,64.8022,3900.0
2007-11-14 09:45:00,87.07,87.21,86.98,86.98,5400.0,64.7724,64.8766,64.7055,64.7055,5400.0
2007-11-14 09:50:00,87.01,87.13,86.95,87.02,5100.0,64.7278,64.817,64.6831,64.7352,5100.0
2007-11-14 09:55:00,86.96,87.02,86.83,86.83,3300.0,64.6906,64.7352,64.5939,64.5939,3300.0
2007-11-14 10:00:00,86.82,87.1,86.68,86.93,6400.0,64.5864,64.7947,64.4823,64.6683,6400.0
2007-11-14 10:05:00,86.96,87.0,86.64,86.68,7900.0,64.6906,64.7203,64.4525,64.4823,7900.0
2007-11-14 10:10:00,86.55,86.73,86.53,86.62,6200.0,64.3856,64.5195,64.3707,64.4377,6200.0
2007-11-14 10:15:00,86.62,86.7,86.55,86.61,9100.0,64.4377,64.4972,64.3856,64.4302,9100.0
2007-11-14 10:20:00,86.65,86.75,86.6,86.63,5100.0,64.46,64.5344,64.4228,64.4451,5100.0
2007-11-14 10:25:00,86.64,86.64,86.46,86.49,6800.0,64.4525,64.4525,64.3186,64.3409,6800.0
2007-11-14 10:30:00,86.49,86.51,86.37,86.51,9400.0,64.3409,64.3558,64.2517,64.3558,9400.0
2007-11-14 10:35:00,86.51,86.66,86.5,86.64,7900.0,64.3558,64.4674,64.3484,64.4525,7900.0
2007-11-14 10:40:00,86.71,86.72,86.59,86.59,3900.0,64.5046,64.512,64.4153,64.4153,3900.0
2007-11-14 10:45:00,86.6,86.76,86.6,86.76,3900.0,64.4228,64.5418,64.4228,64.5418,3900.0
2007-11-14 10:50:00,86.78,86.89,86.78,86.8,6400.0,64.5567,64.6385,64.5567,64.5716,6400.0
2007-11-14 10:55:00,86.84,86.84,86.6,86.6,3100.0,64.6013,64.6013,64.4228,64.4228,3100.0
2007-11-14 11:00:00,86.59,86.74,86.47,86.74,5000.0,64.4153,64.5269,64.3261,64.5269,5000.0
2007-11-14 11:05:00,86.71,86.71,86.52,86.55,5000.0,64.5046,64.5046,64.3633,64.3856,5000.0
2007-11-14 11:10:00,86.55,86.61,86.45,86.48,3900.0,64.3856,64.4302,64.3112,64.3335,3900.0
2007-11-14 11:15:00,86.52,86.71,86.45,86.71,4600.0,64.3633,64.5046,64.3112,64.5046,4600.0
2007-11-14 11:20:00,86.71,86.8,86.66,86.75,6000.0,64.5046,64.5716,64.4674,64.5344,6000.0
2007-11-14 11:25:00,86.75,86.9,86.67,86.72,7700.0,64.5344,64.646,64.4749,64.512,7700.0
2007-11-14 11:30:00,86.72,86.8,86.66,86.77,5800.0,64.512,64.5716,64.4674,64.5492,5800.0
2007-11-14 11:35:00,86.7,86.7,86.49,86.51,9400.0,64.4972,64.4972,64.3409,64.3558,9400.0
2007-11-14 11:40:00,86.51,86.64,86.5,86.64,2700.0,64.3558,64.4525,64.3484,64.4525,2700.0
2007-11-14 11:45:00,86.56,86.68,86.55,86.58,5100.0,64.393,64.4823,64.3856,64.4079,5100.0
2007-11-14 11:50:00,86.62,86.8,86.61,86.71,9500.0,64.4377,64.5716,64.4302,64.5046,9500.0
2007-11-14 11:55:00,86.69,86.72,86.52,86.52,8800.0,64.4897,64.512,64.3633,64.3633,8800.0
2007-11-14 12:00:00,86.51,86.57,86.51,86.57,2100.0,64.3558,64.4005,64.3558,64.4005,2100.0
2007-11-14 12:05:00,86.57,86.57,86.44,86.51,5500.0,64.4005,64.4005,64.3038,64.3558,5500.0
2007-11-14 12:10:00,86.56,86.69,86.55,86.68,3000.0,64.393,64.4897,64.3856,64.4823,3000.0
2007-11-14 12:15:00,86.72,86.72,86.56,86.59,4400.0,64.512,64.512,64.393,64.4153,4400.0
2007-11-14 12:20:00,86.64,86.82,86.62,86.82,5600.0,64.4525,64.5864,64.4377,64.5864,5600.0
2007-11-14 12:25:00,86.8,86.85,86.77,86.85,2800.0,64.5716,64.6088,64.5492,64.6088,2800.0
2007-11-14 12:30:00,86.76,86.8,86.75,86.75,2900.0,64.5418,64.5716,64.5344,64.5344,2900.0
2007-11-14 12:35:00,86.79,86.89,86.75,86.89,4600.0,64.5641,64.6385,64.5344,64.6385,4600.0
2007-11-14 12:40:00,86.89,86.89,86.81,86.82,4400.0,64.6385,64.6385,64.579,64.5864,4400.0
2007-11-14 12:45:00,86.8,86.83,86.69,86.73,4700.0,64.5716,64.5939,64.4897,64.5195,4700.0
2007-11-14 12:50:00,86.73,86.73,86.58,86.65,4700.0,64.5195,64.5195,64.4079,64.46,4700.0
2007-11-14 12:55:00,86.58,87.44,86.5,87.44,87300.0,64.4079,65.0477,64.3484,65.0477,87300.0
2007-11-14 13:00:00,87.44,89.25,87.26,88.93,189900.0,65.0477,66.3941,64.9138,66.1561,189900.0
2007-11-14 13:05:00,89.0,90.16,88.8,89.98,128500.0,66.2082,67.0711,66.0594,66.9372,128500.0
2007-11-14 13:10:00,89.99,90.52,89.62,90.49,113000.0,66.9446,67.3389,66.6694,67.3166,113000.0
2007-11-14 13:15:00,90.53,90.71,90.0,90.5,55500.0,67.3464,67.4803,66.9521,67.324,55500.0
2007-11-14 13:20:00,90.5,90.62,90.15,90.41,28500.0,67.324,67.4133,67.0637,67.2571,28500.0
2007-11-14 13:25:00,90.53,90.62,90.29,90.51,19000.0,67.3464,67.4133,67.1678,67.3315,19000.0
2007-11-14 13:30:00,90.5,90.5,90.1,90.14,16600.0,67.324,67.324,67.0265,67.0562,16600.0
2007-11-14 13:35:00,90.16,90.16,89.6,89.73,20300.0,67.0711,67.0711,66.6545,66.7512,20300.0
2007-11-14 13:40:00,89.76,89.84,89.48,89.55,15900.0,66.7735,66.8331,66.5652,66.6173,15900.0
2007-11-14 13:45:00,89.55,90.12,89.46,89.95,21700.0,66.6173,67.0413,66.5504,66.9149,21700.0
2007-11-14 13:50:00,89.94,90.02,89.65,89.71,10300.0,66.9074,66.967,66.6917,66.7363,10300.0
2007-11-14 13:55:00,89.7,89.86,89.47,89.52,16500.0,66.7289,66.8479,66.5578,66.595,16500.0
2007-11-14 14:00:00,89.47,89.52,89.2,89.21,20300.0,66.5578,66.595,66.3569,66.3644,20300.0
2007-11-14 14:05:00,89.3,89.45,89.14,89.2,16100.0,66.4313,66.5429,66.3123,66.3569,16100.0
2007-11-14 14:10:00,89.24,89.31,89.11,89.25,15100.0,66.3867,66.4388,66.29,66.3941,15100.0
2007-11-14 14:15:00,89.24,89.26,89.1,89.1,8200.0,66.3867,66.4016,66.2826,66.2826,8200.0
2007-11-14 14:20:00,89.11,89.14,88.8,88.85,9600.0,66.29,66.3123,66.0594,66.0966,9600.0
2007-11-14 14:25:00,88.82,89.3,88.74,89.21,16300.0,66.0743,66.4313,66.0147,66.3644,16300.0
2007-11-14 14:30:00,89.25,89.25,89.0,89.0,6300.0,66.3941,66.3941,66.2082,66.2082,6300.0
2007-11-14 14:35:00,89.04,89.22,89.04,89.15,7200.0,66.2379,66.3718,66.2379,66.3198,7200.0
2007-11-14 14:40:00,89.14,89.19,89.02,89.06,6200.0,66.3123,66.3495,66.223,66.2528,6200.0
2007-11-14 14:45:00,89.05,89.07,88.8,88.84,5400.0,66.2454,66.2602,66.0594,66.0891,5400.0
2007-11-14 14:50:00,88.87,88.98,88.84,88.84,6300.0,66.1115,66.1933,66.0891,66.0891,6300.0
2007-11-14 14:55:00,88.87,88.88,88.65,88.66,7600.0,66.1115,66.1189,65.9478,65.9552,7600.0
2007-11-14 15:00:00,88.65,88.76,88.56,88.63,10300.0,65.9478,66.0296,65.8808,65.9329,10300.0
2007-11-14 15:05:00,88.6,88.86,88.6,88.8,8300.0,65.9106,66.104,65.9106,66.0594,8300.0
2007-11-14 15:10:00,88.79,88.84,88.68,88.73,8500.0,66.0519,66.0891,65.9701,66.0073,8500.0
2007-11-14 15:15:00,88.62,88.74,88.54,88.67,8300.0,65.9255,66.0147,65.866,65.9627,8300.0
2007-11-14 15:20:00,88.66,89.01,88.54,88.91,9500.0,65.9552,66.2156,65.866,66.1412,9500.0
2007-11-14 15:25:00,88.85,89.03,88.76,88.98,11300.0,66.0966,66.2305,66.0296,66.1933,11300.0
2007-11-14 15:30:00,88.95,88.98,88.61,88.72,13700.0,66.171,66.1933,65.918,65.9999,13700.0
2007-11-14 15:35:00,88.68,88.68,88.28,88.35,13400.0,65.9701,65.9701,65.6725,65.7246,13400.0
2007-11-14 15:40:00,88.37,88.5,88.15,88.39,12100.0,65.7395,65.8362,65.5758,65.7544,12100.0
2007-11-14 15:45:00,88.38,88.48,88.19,88.41,13700.0,65.7469,65.8213,65.6056,65.7693,13700.0
2007-11-14 15:50:00,88.44,88.44,87.98,88.05,12000.0,65.7916,65.7916,65.4494,65.5014,12000.0
2007-11-14 15:55:00,88.06,88.28,88.0,88.1,12100.0,65.5089,65.6725,65.4643,65.5386,12100.0
2007-11-15 09:30:00,90.56,91.57,89.84,89.89,63600.0,67.3687,68.12,66.8331,66.8702,63600.0
2007-11-15 09:35:00,89.94,89.97,89.3,89.53,25900.0,66.9074,66.9298,66.4313,66.6024,25900.0
2007-11-15 09:40:00,89.53,89.66,88.91,89.11,32500.0,66.6024,66.6991,66.1412,66.29,32500.0
2007-11-15 09:45:00,89.2,90.17,89.07,90.02,104400.0,66.3569,67.0785,66.2602,66.967,104400.0
2007-11-15 09:50:00,90.05,90.65,89.82,90.53,37700.0,66.9893,67.4356,66.8182,67.3464,37700.0
2007-11-15 09:55:00,90.52,91.09,90.45,90.88,27900.0,67.3389,67.7629,67.2868,67.6067,27900.0
2007-11-15 10:00:00,90.85,90.87,90.35,90.43,13700.0,67.5844,67.5993,67.2124,67.272,13700.0
2007-11-15 10:05:00,90.43,90.62,90.13,90.5,15200.0,67.272,67.4133,67.0488,67.324,15200.0
2007-11-15 10:10:00,90.57,90.57,89.9,90.08,22600.0,67.3761,67.3761,66.8777,67.0116,22600.0
2007-11-15 10:15:00,90.18,90.33,90.05,90.3,9400.0,67.086,67.1976,66.9893,67.1753,9400.0
2007-11-15 10:20:00,90.23,90.3,90.16,90.23,9400.0,67.1232,67.1753,67.0711,67.1232,9400.0
2007-11-15 10:25:00,90.24,90.27,90.2,90.21,9100.0,67.1306,67.1529,67.1009,67.1083,9100.0
2007-11-15 10:30:00,90.22,90.22,89.9,89.95,11900.0,67.1157,67.1157,66.8777,66.9149,11900.0
2007-11-15 10:35:00,89.95,90.12,89.85,90.07,13200.0,66.9149,67.0413,66.8405,67.0042,13200.0
2007-11-15 10:40:00,90.08,90.3,90.06,90.3,9700.0,67.0116,67.1753,66.9967,67.1753,9700.0
2007-11-15 10:45:00,90.36,90.61,90.27,90.4,25700.0,67.2199,67.4059,67.1529,67.2496,25700.0
2007-11-15 10:50:00,90.39,90.61,90.39,90.51,12400.0,67.2422,67.4059,67.2422,67.3315,12400.0
2007-11-15 10:55:00,90.46,90.54,90.46,90.53,6000.0,67.2943,67.3538,67.2943,67.3464,6000.0
2007-11-15 11:00:00,90.51,90.65,90.51,90.6,7100.0,67.3315,67.4356,67.3315,67.3984,7100.0
2007-11-15 11:05:00,90.67,90.88,90.61,90.88,3700.0,67.4505,67.6067,67.4059,67.6067,3700.0
2007-11-15 11:10:00,90.87,91.09,90.85,91.06,11800.0,67.5993,67.7629,67.5844,67.7406,11800.0
2007-11-15 11:15:00,91.05,91.29,91.01,91.08,20600.0,67.7332,67.9117,67.7034,67.7555,20600.0
2007-11-15 11:20:00,91.06,91.11,91.02,91.06,6600.0,67.7406,67.7778,67.7109,67.7406,6600.0
2007-11-15 11:25:00,91.08,91.08,90.87,90.99,5300.0,67.7555,67.7555,67.5993,67.6886,5300.0
2007-11-15 11:30:00,91.0,91.07,90.94,91.06,5900.0,67.696,67.7481,67.6514,67.7406,5900.0
2007-11-15 11:35:00,91.04,91.06,90.94,90.99,3900.0,67.7257,67.7406,67.6514,67.6886,3900.0
2007-11-15 11:40:00,91.0,91.06,90.93,90.99,7500.0,67.696,67.7406,67.6439,67.6886,7500.0
2007-11-15 11:45:00,91.0,91.12,90.97,91.04,6600.0,67.696,67.7853,67.6737,67.7257,6600.0
2007-11-15 11:50:00,91.05,91.07,90.6,90.71,11900.0,67.7332,67.7481,67.3984,67.4803,11900.0
2007-11-15 11:55:00,90.73,90.83,90.55,90.78,6500.0,67.4951,67.5695,67.3612,67.5323,6500.0
2007-11-15 12:00:00,90.86,90.99,90.79,90.92,6200.0,67.5918,67.6886,67.5398,67.6365,6200.0
2007-11-15 12:05:00,90.86,90.95,90.83,90.89,8400.0,67.5918,67.6588,67.5695,67.6142,8400.0
2007-11-15 12:10:00,90.87,91.06,90.85,90.95,8500.0,67.5993,67.7406,67.5844,67.6588,8500.0
2007-11-15 12:15:00,90.95,90.99,90.62,90.85,12100.0,67.6588,67.6886,67.4133,67.5844,12100.0
2007-11-15 12:20:00,90.79,90.86,90.7,90.78,7400.0,67.5398,67.5918,67.4728,67.5323,7400.0
2007-11-15 12:25:00,90.81,90.82,90.71,90.71,4300.0,67.5546,67.5621,67.4803,67.4803,4300.0
2007-11-15 12:30:00,90.71,90.91,90.66,90.78,7400.0,67.4803,67.629,67.4431,67.5323,7400.0
2007-11-15 12:35:00,90.86,91.06,90.81,90.83,8500.0,67.5918,67.7406,67.5546,67.5695,8500.0
2007-11-15 12:40:00,90.86,90.86,90.71,90.73,9100.0,67.5918,67.5918,67.4803,67.4951,9100.0
2007-11-15 12:45:00,90.73,90.81,90.66,90.66,14900.0,67.4951,67.5546,67.4431,67.4431,14900.0
2007-11-15 12:50:00,90.68,90.88,90.68,90.71,11700.0,67.4579,67.6067,67.4579,67.4803,11700.0
2007-11-15 12:55:00,90.65,90.7,90.53,90.69,5500.0,67.4356,67.4728,67.3464,67.4654,5500.0
2007-11-15 13:00:00,90.67,90.77,90.57,90.71,5400.0,67.4505,67.5249,67.3761,67.4803,5400.0
2007-11-15 13:05:00,90.71,90.74,90.58,90.58,3500.0,67.4803,67.5026,67.3835,67.3835,3500.0
2007-11-15 13:10:00,90.6,90.69,90.48,90.63,8200.0,67.3984,67.4654,67.3092,67.4207,8200.0
2007-11-15 13:15:00,90.63,90.63,90.44,90.46,5100.0,67.4207,67.4207,67.2794,67.2943,5100.0
2007-11-15 13:20:00,90.48,90.5,90.41,90.42,4800.0,67.3092,67.324,67.2571,67.2645,4800.0
2007-11-15 13:25:00,90.45,90.67,90.41,90.63,6600.0,67.2868,67.4505,67.2571,67.4207,6600.0
2007-11-15 13:30:00,90.61,90.71,90.61,90.62,8500.0,67.4059,67.4803,67.4059,67.4133,8500.0
2007-11-15 13:35:00,90.62,90.69,90.53,90.58,6600.0,67.4133,67.4654,67.3464,67.3835,6600.0
2007-11-15 13:40:00,90.6,90.6,90.4,90.54,6000.0,67.3984,67.3984,67.2496,67.3538,6000.0
2007-11-15 13:45:00,90.56,90.62,90.47,90.47,9500.0,67.3687,67.4133,67.3017,67.3017,9500.0
2007-11-15 13:50:00,90.49,90.54,90.37,90.45,11700.0,67.3166,67.3538,67.2273,67.2868,11700.0
2007-11-15 13:55:00,90.45,90.46,90.27,90.28,19300.0,67.2868,67.2943,67.1529,67.1604,19300.0
2007-11-15 14:00:00,90.31,90.32,90.07,90.15,12600.0,67.1827,67.1901,67.0042,67.0637,12600.0
2007-11-15 14:05:00,90.2,90.23,90.05,90.19,16700.0,67.1009,67.1232,66.9893,67.0934,16700.0
2007-11-15 14:10:00,90.19,90.28,89.98,90.12,19700.0,67.0934,67.1604,66.9372,67.0413,19700.0
2007-11-15 14:15:00,90.12,90.35,90.12,90.19,23700.0,67.0413,67.2124,67.0413,67.0934,23700.0
2007-11-15 14:20:00,90.17,90.35,90.08,90.24,29200.0,67.0785,67.2124,67.0116,67.1306,29200.0
2007-11-15 14:25:00,90.23,90.45,90.23,90.34,21500.0,67.1232,67.2868,67.1232,67.205,21500.0
2007-11-15 14:30:00,90.35,90.45,90.28,90.42,15900.0,67.2124,67.2868,67.1604,67.2645,15900.0
2007-11-15 14:35:00,90.41,90.5,90.3,90.3,16700.0,67.2571,67.324,67.1753,67.1753,16700.0
2007-11-15 14:40:00,90.3,90.34,89.78,89.84,16200.0,67.1753,67.205,66.7884,66.8331,16200.0
2007-11-15 14:45:00,89.83,89.93,89.79,89.93,12300.0,66.8256,66.9,66.7959,66.9,12300.0
2007-11-15 14:50:00,89.99,90.02,89.57,89.57,12900.0,66.9446,66.967,66.6322,66.6322,12900.0
2007-11-15 14:55:00,89.6,89.73,89.5,89.52,11500.0,66.6545,66.7512,66.5801,66.595,11500.0
2007-11-15 15:00:00,89.55,89.68,89.43,89.66,14700.0,66.6173,66.714,66.528,66.6991,14700.0
2007-11-15 15:05:00,89.66,89.66,89.3,89.44,19900.0,66.6991,66.6991,66.4313,66.5355,19900.0
2007-11-15 15:10:00,89.45,89.51,89.26,89.39,16800.0,66.5429,66.5876,66.4016,66.4983,16800.0
2007-11-15 15:15:00,89.42,89.55,89.36,89.54,11900.0,66.5206,66.6173,66.476,66.6099,11900.0
2007-11-15 15:20:00,89.57,89.66,89.41,89.6,17500.0,66.6322,66.6991,66.5132,66.6545,17500.0
2007-11-15 15:25:00,89.52,89.69,89.46,89.57,19600.0,66.595,66.7215,66.5504,66.6322,19600.0
2007-11-15 15:30:00,89.51,89.54,89.16,89.16,26800.0,66.5876,66.6099,66.3272,66.3272,26800.0
2007-11-15 15:35:00,89.15,89.28,89.02,89.17,22700.0,66.3198,66.4165,66.223,66.3346,22700.0
2007-11-15 15:40:00,89.12,89.34,89.08,89.3,23000.0,66.2974,66.4611,66.2677,66.4313,23000.0
2007-11-15 15:45:00,89.3,89.55,89.17,89.38,55000.0,66.4313,66.6173,66.3346,66.4909,55000.0
2007-11-15 15:50:00,89.27,89.38,89.04,89.22,37700.0,66.409,66.4909,66.2379,66.3718,37700.0
2007-11-15 15:55:00,89.15,89.41,89.1,89.23,48500.0,66.3198,66.5132,66.2826,66.3793,48500.0
2007-11-16 09:30:00,91.73,91.73,89.84,89.98,47900.0,68.239,68.239,66.8331,66.9372,47900.0
2007-11-16 09:35:00,89.89,89.9,89.4,89.6,19700.0,66.8702,66.8777,66.5057,66.6545,19700.0
2007-11-16 09:40:00,89.53,89.57,89.35,89.45,9600.0,66.6024,66.6322,66.4685,66.5429,9600.0
2007-11-16 09:45:00,89.4,89.71,89.22,89.56,47600.0,66.5057,66.7363,66.3718,66.6248,47600.0
2007-11-16 09:50:00,89.55,89.68,89.23,89.25,35400.0,66.6173,66.714,66.3793,66.3941,35400.0
2007-11-16 09:55:00,89.25,89.36,88.73,88.75,14900.0,66.3941,66.476,66.0073,66.0222,14900.0
2007-11-16 10:00:00,88.75,88.83,88.5,88.5,11600.0,66.0222,66.0817,65.8362,65.8362,11600.0
2007-11-16 10:05:00,88.51,88.68,88.4,88.5,12700.0,65.8436,65.9701,65.7618,65.8362,12700.0
2007-11-16 10:10:00,88.53,88.67,88.5,88.59,10300.0,65.8585,65.9627,65.8362,65.9032,10300.0
2007-11-16 10:15:00,88.57,88.71,88.48,88.62,15200.0,65.8883,65.9924,65.8213,65.9255,15200.0
2007-11-16 10:20:00,88.59,88.73,88.41,88.41,13200.0,65.9032,66.0073,65.7693,65.7693,13200.0
2007-11-16 10:25:00,88.43,88.45,88.2,88.2,11900.0,65.7841,65.799,65.613,65.613,11900.0
2007-11-16 10:30:00,88.2,88.29,88.16,88.2,25000.0,65.613,65.68,65.5833,65.613,25000.0
2007-11-16 10:35:00,88.17,88.5,87.97,88.09,12800.0,65.5907,65.8362,65.4419,65.5312,12800.0
2007-11-16 10:40:00,88.1,88.32,88.1,88.28,7200.0,65.5386,65.7023,65.5386,65.6725,7200.0
2007-11-16 10:45:00,88.28,88.28,88.09,88.09,8200.0,65.6725,65.6725,65.5312,65.5312,8200.0
2007-11-16 10:50:00,88.13,88.24,88.11,88.14,6100.0,65.561,65.6428,65.5461,65.5684,6100.0
2007-11-16 10:55:00,88.19,88.32,88.19,88.24,8100.0,65.6056,65.7023,65.6056,65.6428,8100.0
2007-11-16 11:00:00,88.24,88.31,88.24,88.25,8700.0,65.6428,65.6949,65.6428,65.6502,8700.0
2007-11-16 11:05:00,88.24,88.4,88.21,88.3,7100.0,65.6428,65.7618,65.6205,65.6874,7100.0
2007-11-16 11:10:00,88.26,88.29,88.2,88.25,5200.0,65.6577,65.68,65.613,65.6502,5200.0
2007-11-16 11:15:00,88.24,88.26,88.2,88.23,10600.0,65.6428,65.6577,65.613,65.6354,10600.0
2007-11-16 11:20:00,88.21,88.24,88.16,88.18,8200.0,65.6205,65.6428,65.5833,65.5982,8200.0
2007-11-16 11:25:00,88.18,88.18,87.87,87.9,11800.0,65.5982,65.5982,65.3675,65.3899,11800.0
2007-11-16 11:30:00,87.92,87.96,87.89,87.95,11900.0,65.4047,65.4345,65.3824,65.4271,11900.0
2007-11-16 11:35:00,87.95,88.2,87.94,88.16,17500.0,65.4271,65.613,65.4196,65.5833,17500.0
2007-11-16 11:40:00,88.15,88.29,88.15,88.21,12900.0,65.5758,65.68,65.5758,65.6205,12900.0
2007-11-16 11:45:00,88.17,88.29,88.15,88.27,8800.0,65.5907,65.68,65.5758,65.6651,8800.0
2007-11-16 11:50:00,88.28,88.52,88.26,88.44,7000.0,65.6725,65.8511,65.6577,65.7916,7000.0
2007-11-16 11:55:00,88.38,88.41,88.18,88.24,7600.0,65.7469,65.7693,65.5982,65.6428,7600.0
2007-11-16 12:00:00,88.23,88.42,88.23,88.35,6600.0,65.6354,65.7767,65.6354,65.7246,6600.0
2007-11-16 12:05:00,88.34,88.42,88.29,88.42,4500.0,65.7172,65.7767,65.68,65.7767,4500.0
2007-11-16 12:10:00,88.44,88.5,88.3,88.36,11000.0,65.7916,65.8362,65.6874,65.7321,11000.0
2007-11-16 12:15:00,88.4,88.47,88.34,88.4,7300.0,65.7618,65.8139,65.7172,65.7618,7300.0
2007-11-16 12:20:00,88.35,88.41,88.34,88.37,4100.0,65.7246,65.7693,65.7172,65.7395,4100.0
2007-11-16 12:25:00,88.35,88.39,88.28,88.28,4900.0,65.7246,65.7544,65.6725,65.6725,4900.0
2007-11-16 12:30:00,88.28,88.36,88.22,88.36,7500.0,65.6725,65.7321,65.6279,65.7321,7500.0
2007-11-16 12:35:00,88.35,88.4,88.26,88.29,12000.0,65.7246,65.7618,65.6577,65.68,12000.0
2007-11-16 12:40:00,88.32,88.42,88.17,88.29,9800.0,65.7023,65.7767,65.5907,65.68,9800.0
2007-11-16 12:45:00,88.27,88.3,88.11,88.13,8800.0,65.6651,65.6874,65.5461,65.561,8800.0
2007-11-16 12:50:00,88.14,88.15,88.06,88.15,6000.0,65.5684,65.5758,65.5089,65.5758,6000.0
2007-11-16 12:55:00,88.16,88.16,87.89,88.03,4200.0,65.5833,65.5833,65.3824,65.4866,4200.0
2007-11-16 13:00:00,88.04,88.1,88.04,88.06,2300.0,65.494,65.5386,65.494,65.5089,2300.0
2007-11-16 13:05:00,88.09,88.19,88.09,88.17,6800.0,65.5312,65.6056,65.5312,65.5907,6800.0
2007-11-16 13:10:00,88.15,88.15,88.05,88.11,6000.0,65.5758,65.5758,65.5014,65.5461,6000.0
2007-11-16 13:15:00,88.09,88.18,88.06,88.13,7500.0,65.5312,65.5982,65.5089,65.561,7500.0
2007-11-16 13:20:00,88.14,88.14,88.01,88.02,7100.0,65.5684,65.5684,65.4717,65.4791,7100.0
2007-11-16 13:25:00,88.04,88.05,87.92,88.01,5700.0,65.494,65.5014,65.4047,65.4717,5700.0
2007-11-16 13:30:00,88.04,88.11,88.01,88.11,5600.0,65.494,65.5461,65.4717,65.5461,5600.0
2007-11-16 13:35:00,88.11,88.19,88.06,88.08,4900.0,65.5461,65.6056,65.5089,65.5238,4900.0
2007-11-16 13:40:00,88.08,88.23,88.02,88.19,10000.0,65.5238,65.6354,65.4791,65.6056,10000.0
2007-11-16 13:45:00,88.18,88.2,88.08,88.11,16600.0,65.5982,65.613,65.5238,65.5461,16600.0
2007-11-16 13:50:00,88.11,88.12,87.92,87.95,6800.0,65.5461,65.5535,65.4047,65.4271,6800.0
2007-11-16 13:55:00,87.93,88.02,87.86,87.98,8800.0,65.4122,65.4791,65.3601,65.4494,8800.0
2007-11-16 14:00:00,87.99,88.0,87.71,87.83,8900.0,65.4568,65.4643,65.2485,65.3378,8900.0
2007-11-16 14:05:00,87.84,87.89,87.78,87.85,7100.0,65.3452,65.3824,65.3006,65.3527,7100.0
2007-11-16 14:10:00,87.85,88.0,87.79,87.83,14300.0,65.3527,65.4643,65.308,65.3378,14300.0
2007-11-16 14:15:00,87.86,87.93,87.77,87.91,10400.0,65.3601,65.4122,65.2932,65.3973,10400.0
2007-11-16 14:20:00,87.9,88.0,87.81,87.81,9800.0,65.3899,65.4643,65.3229,65.3229,9800.0
2007-11-16 14:25:00,87.84,88.09,87.78,88.05,19800.0,65.3452,65.5312,65.3006,65.5014,19800.0
2007-11-16 14:30:00,88.05,88.16,87.84,87.86,16800.0,65.5014,65.5833,65.3452,65.3601,16800.0
2007-11-16 14:35:00,87.88,87.94,87.72,87.77,11500.0,65.375,65.4196,65.256,65.2932,11500.0
2007-11-16 14:40:00,87.77,87.83,87.72,87.78,4800.0,65.2932,65.3378,65.256,65.3006,4800.0
2007-11-16 14:45:00,87.85,88.07,87.77,87.97,17100.0,65.3527,65.5163,65.2932,65.4419,17100.0
2007-11-16 14:50:00,87.97,88.02,87.79,87.95,10000.0,65.4419,65.4791,65.308,65.4271,10000.0
2007-11-16 14:55:00,87.93,88.23,87.87,88.21,14700.0,65.4122,65.6354,65.3675,65.6205,14700.0
2007-11-16 15:00:00,88.22,88.22,87.98,88.06,20200.0,65.6279,65.6279,65.4494,65.5089,20200.0
2007-11-16 15:05:00,88.06,88.24,88.04,88.12,11100.0,65.5089,65.6428,65.494,65.5535,11100.0
2007-11-16 15:10:00,88.1,88.24,88.09,88.21,9700.0,65.5386,65.6428,65.5312,65.6205,9700.0
2007-11-16 15:15:00,88.16,88.22,88.04,88.06,11600.0,65.5833,65.6279,65.494,65.5089,11600.0
2007-11-16 15:20:00,88.1,88.19,87.93,88.02,11500.0,65.5386,65.6056,65.4122,65.4791,11500.0
2007-11-16 15:25:00,87.98,88.11,87.85,88.02,33900.0,65.4494,65.5461,65.3527,65.4791,33900.0
2007-11-16 15:30:00,88.04,88.08,87.95,87.95,9700.0,65.494,65.5238,65.4271,65.4271,9700.0
2007-11-16 15:35:00,87.89,88.07,87.82,88.0,14600.0,65.3824,65.5163,65.3303,65.4643,14600.0
2007-11-16 15:40:00,88.04,88.26,88.0,88.23,22400.0,65.494,65.6577,65.4643,65.6354,22400.0
2007-11-16 15:45:00,88.17,88.48,88.02,88.44,12900.0,65.5907,65.8213,65.4791,65.7916,12900.0
2007-11-16 15:50:00,88.44,88.69,88.29,88.63,11200.0,65.7916,65.9776,65.68,65.9329,11200.0
2007-11-16 15:55:00,88.69,88.69,88.45,88.6,24500.0,65.9776,65.9776,65.799,65.9106,24500.0
2007-11-19 09:30:00,87.68,87.85,87.51,87.58,5700.0,65.2262,65.3527,65.0997,65.1518,5700.0
2007-11-19 09:35:00,87.65,87.74,87.44,87.54,12000.0,65.2039,65.2708,65.0477,65.1221,12000.0
2007-11-19 09:40:00,87.47,87.66,87.4,87.4,7500.0,65.07,65.2113,65.0179,65.0179,7500.0
2007-11-19 09:45:00,87.41,87.55,87.39,87.54,5900.0,65.0253,65.1295,65.0105,65.1221,5900.0
2007-11-19 09:50:00,87.5,87.58,87.39,87.56,6400.0,65.0923,65.1518,65.0105,65.1369,6400.0
2007-11-19 09:55:00,87.59,87.67,87.3,87.31,6900.0,65.1592,65.2188,64.9435,64.951,6900.0
2007-11-19 10:00:00,87.3,87.4,87.13,87.4,15200.0,64.9435,65.0179,64.817,65.0179,15200.0
2007-11-19 10:05:00,87.4,87.4,87.11,87.21,10700.0,65.0179,65.0179,64.8022,64.8766,10700.0
2007-11-19 10:10:00,87.22,87.25,87.0,87.08,10900.0,64.884,64.9063,64.7203,64.7799,10900.0
2007-11-19 10:15:00,87.04,87.17,86.86,87.1,15100.0,64.7501,64.8468,64.6162,64.7947,15100.0
2007-11-19 10:20:00,87.13,87.17,86.87,86.9,10900.0,64.817,64.8468,64.6236,64.646,10900.0
2007-11-19 10:25:00,86.93,87.12,86.87,86.87,7800.0,64.6683,64.8096,64.6236,64.6236,7800.0
2007-11-19 10:30:00,86.92,86.92,86.79,86.87,20100.0,64.6608,64.6608,64.5641,64.6236,20100.0
2007-11-19 10:35:00,86.87,86.91,86.6,86.68,29200.0,64.6236,64.6534,64.4228,64.4823,29200.0
2007-11-19 10:40:00,86.72,86.73,86.6,86.71,7400.0,64.512,64.5195,64.4228,64.5046,7400.0
2007-11-19 10:45:00,86.66,86.92,86.66,86.89,11300.0,64.4674,64.6608,64.4674,64.6385,11300.0
2007-11-19 10:50:00,86.88,86.88,86.73,86.8,9200.0,64.6311,64.6311,64.5195,64.5716,9200.0
2007-11-19 10:55:00,86.77,86.77,86.33,86.44,18000.0,64.5492,64.5492,64.2219,64.3038,18000.0
2007-11-19 11:00:00,86.37,86.51,86.3,86.36,13000.0,64.2517,64.3558,64.1996,64.2442,13000.0
2007-11-19 11:05:00,86.37,86.45,86.22,86.3,11900.0,64.2517,64.3112,64.1401,64.1996,11900.0
2007-11-19 11:10:00,86.34,86.48,86.3,86.38,23200.0,64.2294,64.3335,64.1996,64.2591,23200.0
2007-11-19 11:15:00,86.38,86.43,86.3,86.34,46000.0,64.2591,64.2963,64.1996,64.2294,46000.0
2007-11-19 11:20:00,86.33,86.39,86.33,86.36,23200.0,64.2219,64.2666,64.2219,64.2442,23200.0
2007-11-19 11:25:00,86.36,86.39,85.99,86.01,15500.0,64.2442,64.2666,63.969,63.9839,15500.0
2007-11-19 11:30:00,85.97,86.25,85.92,86.1,12300.0,63.9541,64.1624,63.9169,64.0508,12300.0
2007-11-19 11:35:00,86.05,86.25,85.96,86.25,7300.0,64.0136,64.1624,63.9467,64.1624,7300.0
2007-11-19 11:40:00,86.25,86.31,86.18,86.18,6400.0,64.1624,64.207,64.1103,64.1103,6400.0
2007-11-19 11:45:00,86.21,86.21,86.08,86.11,4700.0,64.1327,64.1327,64.0359,64.0583,4700.0
2007-11-19 11:50:00,86.17,86.25,86.08,86.13,4900.0,64.1029,64.1624,64.0359,64.0731,4900.0
2007-11-19 11:55:00,86.09,86.1,85.9,85.96,4200.0,64.0434,64.0508,63.902,63.9467,4200.0
2007-11-19 12:00:00,85.92,86.11,85.83,86.11,8700.0,63.9169,64.0583,63.85,64.0583,8700.0
2007-11-19 12:05:00,86.08,86.21,86.08,86.21,2400.0,64.0359,64.1327,64.0359,64.1327,2400.0
2007-11-19 12:10:00,86.22,86.22,85.99,85.99,5000.0,64.1401,64.1401,63.969,63.969,5000.0
2007-11-19 12:15:00,86.0,86.2,86.0,86.12,5800.0,63.9764,64.1252,63.9764,64.0657,5800.0
2007-11-19 12:20:00,86.14,86.23,86.13,86.23,3300.0,64.0806,64.1475,64.0731,64.1475,3300.0
2007-11-19 12:25:00,86.21,86.21,85.98,86.09,17300.0,64.1327,64.1327,63.9616,64.0434,17300.0
2007-11-19 12:30:00,86.1,86.13,85.97,86.13,5800.0,64.0508,64.0731,63.9541,64.0731,5800.0
2007-11-19 12:35:00,86.09,86.23,86.09,86.13,3400.0,64.0434,64.1475,64.0434,64.0731,3400.0
2007-11-19 12:40:00,86.15,86.3,86.14,86.28,7300.0,64.088,64.1996,64.0806,64.1847,7300.0
2007-11-19 12:45:00,86.23,86.28,86.12,86.21,4500.0,64.1475,64.1847,64.0657,64.1327,4500.0
2007-11-19 12:50:00,86.2,86.2,85.88,85.9,7300.0,64.1252,64.1252,63.8872,63.902,7300.0
2007-11-19 12:55:00,85.89,86.17,85.89,86.11,2800.0,63.8946,64.1029,63.8946,64.0583,2800.0
2007-11-19 13:00:00,86.14,86.23,85.7,85.72,12300.0,64.0806,64.1475,63.7533,63.7681,12300.0
2007-11-19 13:05:00,85.72,86.0,85.7,85.96,8000.0,63.7681,63.9764,63.7533,63.9467,8000.0
2007-11-19 13:10:00,85.97,86.03,85.74,85.87,6000.0,63.9541,63.9987,63.783,63.8797,6000.0
2007-11-19 13:15:00,85.9,85.96,85.69,85.77,7000.0,63.902,63.9467,63.7458,63.8053,7000.0
2007-11-19 13:20:00,85.78,85.93,85.74,85.85,6300.0,63.8128,63.9244,63.783,63.8648,6300.0
2007-11-19 13:25:00,85.85,86.07,85.84,86.03,5100.0,63.8648,64.0285,63.8574,63.9987,5100.0
2007-11-19 13:30:00,86.03,86.06,85.91,85.95,6900.0,63.9987,64.0211,63.9095,63.9392,6900.0
2007-11-19 13:35:00,85.99,86.06,85.93,86.06,5500.0,63.969,64.0211,63.9244,64.0211,5500.0
2007-11-19 13:40:00,86.08,86.08,85.86,85.89,5600.0,64.0359,64.0359,63.8723,63.8946,5600.0
2007-11-19 13:45:00,85.86,86.05,85.86,86.03,8400.0,63.8723,64.0136,63.8723,63.9987,8400.0
2007-11-19 13:50:00,85.97,86.09,85.81,85.89,13600.0,63.9541,64.0434,63.8351,63.8946,13600.0
2007-11-19 13:55:00,85.87,86.0,85.79,85.85,7400.0,63.8797,63.9764,63.8202,63.8648,7400.0
2007-11-19 14:00:00,85.85,86.03,85.84,85.96,6500.0,63.8648,63.9987,63.8574,63.9467,6500.0
2007-11-19 14:05:00,85.96,86.09,85.82,86.05,10700.0,63.9467,64.0434,63.8425,64.0136,10700.0
2007-11-19 14:10:00,86.03,86.25,86.01,86.17,8000.0,63.9987,64.1624,63.9839,64.1029,8000.0
2007-11-19 14:15:00,86.16,86.24,85.94,86.19,14900.0,64.0955,64.155,63.9318,64.1178,14900.0
2007-11-19 14:20:00,86.19,86.22,85.97,86.13,14700.0,64.1178,64.1401,63.9541,64.0731,14700.0
2007-11-19 14:25:00,86.14,86.26,86.09,86.16,9800.0,64.0806,64.1698,64.0434,64.0955,9800.0
2007-11-19 14:30:00,86.16,86.21,86.02,86.04,13100.0,64.0955,64.1327,63.9913,64.0062,13100.0
2007-11-19 14:35:00,86.05,86.2,86.05,86.16,6700.0,64.0136,64.1252,64.0136,64.0955,6700.0
2007-11-19 14:40:00,86.18,86.39,86.15,86.27,22500.0,64.1103,64.2666,64.088,64.1773,22500.0
2007-11-19 14:45:00,86.22,86.4,86.17,86.31,11000.0,64.1401,64.274,64.1029,64.207,11000.0
2007-11-19 14:50:00,86.31,86.31,86.09,86.11,9200.0,64.207,64.207,64.0434,64.0583,9200.0
2007-11-19 14:55:00,86.14,86.16,86.04,86.16,6100.0,64.0806,64.0955,64.0062,64.0955,6100.0
2007-11-19 15:00:00,86.13,86.14,85.99,86.11,10300.0,64.0731,64.0806,63.969,64.0583,10300.0
2007-11-19 15:05:00,86.09,86.22,86.03,86.08,9700.0,64.0434,64.1401,63.9987,64.0359,9700.0
2007-11-19 15:10:00,86.05,86.21,85.99,86.14,8100.0,64.0136,64.1327,63.969,64.0806,8100.0
2007-11-19 15:15:00,86.17,86.35,86.16,86.25,15200.0,64.1029,64.2368,64.0955,64.1624,15200.0
2007-11-19 15:20:00,86.26,86.63,86.24,86.44,19700.0,64.1698,64.4451,64.155,64.3038,19700.0
2007-11-19 15:25:00,86.45,86.52,86.31,86.34,11200.0,64.3112,64.3633,64.207,64.2294,11200.0
2007-11-19 15:30:00,86.35,86.5,86.2,86.28,24000.0,64.2368,64.3484,64.1252,64.1847,24000.0
2007-11-19 15:35:00,86.25,86.34,86.16,86.21,11800.0,64.1624,64.2294,64.0955,64.1327,11800.0
2007-11-19 15:40:00,86.18,86.24,86.02,86.1,14400.0,64.1103,64.155,63.9913,64.0508,14400.0
2007-11-19 15:45:00,86.1,86.17,86.0,86.15,9200.0,64.0508,64.1029,63.9764,64.088,9200.0
2007-11-19 15:50:00,86.09,86.17,86.01,86.09,9200.0,64.0434,64.1029,63.9839,64.0434,9200.0
2007-11-19 15:55:00,86.15,86.23,86.05,86.1,13600.0,64.088,64.1475,64.0136,64.0508,13600.0
2007-11-20 09:30:00,85.94,86.38,85.83,86.27,42800.0,63.9318,64.2591,63.85,64.1773,42800.0
2007-11-20 09:35:00,86.26,86.44,85.95,86.09,13500.0,64.1698,64.3038,63.9392,64.0434,13500.0
2007-11-20 09:40:00,86.1,86.3,85.95,86.24,9400.0,64.0508,64.1996,63.9392,64.155,9400.0
2007-11-20 09:45:00,86.21,86.44,86.21,86.27,10200.0,64.1327,64.3038,64.1327,64.1773,10200.0
2007-11-20 09:50:00,86.32,86.83,86.32,86.82,11900.0,64.2145,64.5939,64.2145,64.5864,11900.0
2007-11-20 09:55:00,86.85,87.07,86.82,86.85,12000.0,64.6088,64.7724,64.5864,64.6088,12000.0
2007-11-20 10:00:00,86.99,87.12,86.94,87.03,5400.0,64.7129,64.8096,64.6757,64.7427,5400.0
2007-11-20 10:05:00,87.04,87.07,86.75,86.88,7200.0,64.7501,64.7724,64.5344,64.6311,7200.0
2007-11-20 10:10:00,86.88,86.88,86.64,86.8,6600.0,64.6311,64.6311,64.4525,64.5716,6600.0
2007-11-20 10:15:00,86.77,86.88,86.77,86.88,3400.0,64.5492,64.6311,64.5492,64.6311,3400.0
2007-11-20 10:20:00,86.9,86.98,86.89,86.89,25000.0,64.646,64.7055,64.6385,64.6385,25000.0
2007-11-20 10:25:00,86.9,86.97,86.85,86.93,3800.0,64.646,64.698,64.6088,64.6683,3800.0
2007-11-20 10:30:00,86.93,86.98,86.8,86.98,9200.0,64.6683,64.7055,64.5716,64.7055,9200.0
2007-11-20 10:35:00,87.0,87.14,86.94,87.09,9200.0,64.7203,64.8245,64.6757,64.7873,9200.0
2007-11-20 10:40:00,87.07,87.09,86.87,87.0,17900.0,64.7724,64.7873,64.6236,64.7203,17900.0
2007-11-20 10:45:00,86.99,87.25,86.98,87.12,9400.0,64.7129,64.9063,64.7055,64.8096,9400.0
2007-11-20 10:50:00,87.14,87.23,87.13,87.13,5900.0,64.8245,64.8914,64.817,64.817,5900.0
2007-11-20 10:55:00,87.16,87.16,87.06,87.07,26900.0,64.8394,64.8394,64.765,64.7724,26900.0
2007-11-20 11:00:00,87.07,87.15,87.01,87.15,4500.0,64.7724,64.8319,64.7278,64.8319,4500.0
2007-11-20 11:05:00,87.21,87.21,87.1,87.2,3100.0,64.8766,64.8766,64.7947,64.8691,3100.0
2007-11-20 11:10:00,87.14,87.21,87.12,87.14,5700.0,64.8245,64.8766,64.8096,64.8245,5700.0
2007-11-20 11:15:00,87.15,87.2,87.09,87.16,7600.0,64.8319,64.8691,64.7873,64.8394,7600.0
2007-11-20 11:20:00,87.2,87.23,87.08,87.14,5600.0,64.8691,64.8914,64.7799,64.8245,5600.0
2007-11-20 11:25:00,87.14,87.26,87.0,87.26,6100.0,64.8245,64.9138,64.7203,64.9138,6100.0
2007-11-20 11:30:00,87.23,87.27,87.16,87.2,4400.0,64.8914,64.9212,64.8394,64.8691,4400.0
2007-11-20 11:35:00,87.22,87.24,87.15,87.17,3200.0,64.884,64.8989,64.8319,64.8468,3200.0
2007-11-20 11:40:00,87.17,87.21,86.95,86.95,18200.0,64.8468,64.8766,64.6831,64.6831,18200.0
2007-11-20 11:45:00,86.94,87.01,86.86,86.93,6000.0,64.6757,64.7278,64.6162,64.6683,6000.0
2007-11-20 11:50:00,86.96,87.03,86.95,86.96,3400.0,64.6906,64.7427,64.6831,64.6906,3400.0
2007-11-20 11:55:00,86.96,86.99,86.83,86.86,4100.0,64.6906,64.7129,64.5939,64.6162,4100.0
2007-11-20 12:00:00,86.82,87.0,86.53,86.55,15100.0,64.5864,64.7203,64.3707,64.3856,15100.0
2007-11-20 12:05:00,86.48,86.55,86.38,86.38,10500.0,64.3335,64.3856,64.2591,64.2591,10500.0
2007-11-20 12:10:00,86.34,86.38,86.05,86.13,12600.0,64.2294,64.2591,64.0136,64.0731,12600.0
2007-11-20 12:15:00,86.1,86.18,86.01,86.18,8300.0,64.0508,64.1103,63.9839,64.1103,8300.0
2007-11-20 12:20:00,86.18,86.34,86.18,86.34,5400.0,64.1103,64.2294,64.1103,64.2294,5400.0
2007-11-20 12:25:00,86.34,86.39,86.19,86.23,6500.0,64.2294,64.2666,64.1178,64.1475,6500.0
2007-11-20 12:30:00,86.18,86.18,85.86,86.01,7500.0,64.1103,64.1103,63.8723,63.9839,7500.0
2007-11-20 12:35:00,86.01,86.06,85.92,86.03,8600.0,63.9839,64.0211,63.9169,63.9987,8600.0
2007-11-20 12:40:00,85.99,86.02,85.78,85.78,5000.0,63.969,63.9913,63.8128,63.8128,5000.0
2007-11-20 12:45:00,85.76,85.85,85.67,85.84,7800.0,63.7979,63.8648,63.7309,63.8574,7800.0
2007-11-20 12:50:00,85.78,85.91,85.78,85.91,3200.0,63.8128,63.9095,63.8128,63.9095,3200.0
2007-11-20 12:55:00,85.88,85.9,85.78,85.86,5600.0,63.8872,63.902,63.8128,63.8723,5600.0
2007-11-20 13:00:00,85.88,85.88,85.54,85.61,8400.0,63.8872,63.8872,63.6342,63.6863,8400.0
2007-11-20 13:05:00,85.61,85.74,85.43,85.5,13300.0,63.6863,63.783,63.5524,63.6045,13300.0
2007-11-20 13:10:00,85.5,85.53,85.26,85.29,8000.0,63.6045,63.6268,63.4259,63.4483,8000.0
2007-11-20 13:15:00,85.35,85.47,85.31,85.4,9000.0,63.4929,63.5822,63.4631,63.5301,9000.0
2007-11-20 13:20:00,85.38,85.63,85.38,85.6,5100.0,63.5152,63.7012,63.5152,63.6789,5100.0
2007-11-20 13:25:00,85.6,85.6,85.25,85.27,14500.0,63.6789,63.6789,63.4185,63.4334,14500.0
2007-11-20 13:30:00,85.33,85.5,85.33,85.34,11100.0,63.478,63.6045,63.478,63.4854,11100.0
2007-11-20 13:35:00,85.37,85.64,85.37,85.62,9500.0,63.5078,63.7086,63.5078,63.6937,9500.0
2007-11-20 13:40:00,85.62,85.67,85.52,85.57,3600.0,63.6937,63.7309,63.6194,63.6565,3600.0
2007-11-20 13:45:00,85.53,85.71,85.52,85.67,7600.0,63.6268,63.7607,63.6194,63.7309,7600.0
2007-11-20 13:50:00,85.62,85.62,85.41,85.61,4800.0,63.6937,63.6937,63.5375,63.6863,4800.0
2007-11-20 13:55:00,85.61,85.79,85.59,85.63,8400.0,63.6863,63.8202,63.6714,63.7012,8400.0
2007-11-20 14:00:00,85.63,85.95,85.53,85.84,26500.0,63.7012,63.9392,63.6268,63.8574,26500.0
2007-11-20 14:05:00,85.88,85.88,85.4,85.56,25800.0,63.8872,63.8872,63.5301,63.6491,25800.0
2007-11-20 14:10:00,85.56,85.68,85.46,85.65,17700.0,63.6491,63.7384,63.5747,63.7161,17700.0
2007-11-20 14:15:00,85.63,85.81,85.63,85.72,17200.0,63.7012,63.8351,63.7012,63.7681,17200.0
2007-11-20 14:20:00,85.75,85.82,85.49,85.5,15600.0,63.7905,63.8425,63.597,63.6045,15600.0
2007-11-20 14:25:00,85.5,85.52,85.3,85.41,25400.0,63.6045,63.6194,63.4557,63.5375,25400.0
2007-11-20 14:30:00,85.4,85.62,85.3,85.58,28100.0,63.5301,63.6937,63.4557,63.664,28100.0
2007-11-20 14:35:00,85.58,85.72,85.43,85.66,22700.0,63.664,63.7681,63.5524,63.7235,22700.0
2007-11-20 14:40:00,85.67,85.69,85.56,85.63,10600.0,63.7309,63.7458,63.6491,63.7012,10600.0
2007-11-20 14:45:00,85.64,85.93,85.63,85.91,12500.0,63.7086,63.9244,63.7012,63.9095,12500.0
2007-11-20 14:50:00,85.91,85.92,85.79,85.85,9600.0,63.9095,63.9169,63.8202,63.8648,9600.0
2007-11-20 14:55:00,85.8,85.91,85.71,85.81,20300.0,63.8276,63.9095,63.7607,63.8351,20300.0
2007-11-20 15:00:00,85.75,85.84,85.65,85.8,15800.0,63.7905,63.8574,63.7161,63.8276,15800.0
2007-11-20 15:05:00,85.83,85.83,85.6,85.74,8500.0,63.85,63.85,63.6789,63.783,8500.0
2007-11-20 15:10:00,85.7,85.89,85.7,85.81,7100.0,63.7533,63.8946,63.7533,63.8351,7100.0
2007-11-20 15:15:00,85.76,85.78,85.58,85.58,6800.0,63.7979,63.8128,63.664,63.664,6800.0
2007-11-20 15:20:00,85.57,85.7,85.55,85.68,9400.0,63.6565,63.7533,63.6417,63.7384,9400.0
2007-11-20 15:25:00,85.69,86.07,85.62,86.07,17300.0,63.7458,64.0285,63.6937,64.0285,17300.0
2007-11-20 15:30:00,86.01,86.25,85.98,86.2,37600.0,63.9839,64.1624,63.9616,64.1252,37600.0
2007-11-20 15:35:00,86.25,86.46,86.25,86.31,12500.0,64.1624,64.3186,64.1624,64.207,12500.0
2007-11-20 15:40:00,86.31,86.68,86.31,86.5,17400.0,64.207,64.4823,64.207,64.3484,17400.0
2007-11-20 15:45:00,86.44,86.55,86.34,86.45,18500.0,64.3038,64.3856,64.2294,64.3112,18500.0
2007-11-20 15:50:00,86.38,86.56,86.15,86.16,18500.0,64.2591,64.393,64.088,64.0955,18500.0
2007-11-20 15:55:00,86.24,86.41,86.24,86.41,18100.0,64.155,64.2814,64.155,64.2814,18100.0
2007-11-21 09:30:00,85.65,85.79,85.52,85.75,4000.0,63.7161,63.8202,63.6194,63.7905,4000.0
2007-11-21 09:35:00,85.85,85.87,85.53,85.56,2100.0,63.8648,63.8797,63.6268,63.6491,2100.0
2007-11-21 09:40:00,85.55,85.61,85.34,85.45,8700.0,63.6417,63.6863,63.4854,63.5673,8700.0
2007-11-21 09:45:00,85.35,85.54,85.31,85.43,10500.0,63.4929,63.6342,63.4631,63.5524,10500.0
2007-11-21 09:50:00,85.52,85.75,85.36,85.75,5400.0,63.6194,63.7905,63.5003,63.7905,5400.0
2007-11-21 09:55:00,85.83,85.88,85.45,85.48,10600.0,63.85,63.8872,63.5673,63.5896,10600.0
2007-11-21 10:00:00,85.55,85.61,85.31,85.45,5100.0,63.6417,63.6863,63.4631,63.5673,5100.0
2007-11-21 10:05:00,85.45,85.53,85.31,85.45,3500.0,63.5673,63.6268,63.4631,63.5673,3500.0
2007-11-21 10:10:00,85.47,85.63,85.38,85.63,4300.0,63.5822,63.7012,63.5152,63.7012,4300.0
2007-11-21 10:15:00,85.64,85.86,85.64,85.86,4100.0,63.7086,63.8723,63.7086,63.8723,4100.0
2007-11-21 10:20:00,85.84,85.89,85.68,85.68,3600.0,63.8574,63.8946,63.7384,63.7384,3600.0
2007-11-21 10:25:00,85.58,85.62,85.5,85.51,2900.0,63.664,63.6937,63.6045,63.6119,2900.0
2007-11-21 10:30:00,85.53,85.63,85.3,85.3,11500.0,63.6268,63.7012,63.4557,63.4557,11500.0
2007-11-21 10:35:00,85.34,85.44,85.31,85.39,9000.0,63.4854,63.5598,63.4631,63.5226,9000.0
2007-11-21 10:40:00,85.39,85.48,85.24,85.29,9500.0,63.5226,63.5896,63.4111,63.4483,9500.0
2007-11-21 10:45:00,85.3,85.46,85.16,85.34,9900.0,63.4557,63.5747,63.3515,63.4854,9900.0
2007-11-21 10:50:00,85.32,85.32,85.05,85.13,11400.0,63.4706,63.4706,63.2697,63.3292,11400.0
2007-11-21 10:55:00,85.1,85.2,84.96,85.17,5800.0,63.3069,63.3813,63.2028,63.359,5800.0
2007-11-21 11:00:00,85.1,85.12,84.93,84.96,9300.0,63.3069,63.3218,63.1804,63.2028,9300.0
2007-11-21 11:05:00,84.95,85.07,84.9,85.02,5300.0,63.1953,63.2846,63.1581,63.2474,5300.0
2007-11-21 11:10:00,85.07,85.23,85.03,85.11,9600.0,63.2846,63.4036,63.2548,63.3143,9600.0
2007-11-21 11:15:00,85.17,85.24,85.09,85.11,6300.0,63.359,63.4111,63.2995,63.3143,6300.0
2007-11-21 11:20:00,85.1,85.14,84.98,85.14,4100.0,63.3069,63.3367,63.2176,63.3367,4100.0
2007-11-21 11:25:00,85.08,85.13,85.04,85.13,4700.0,63.292,63.3292,63.2623,63.3292,4700.0
2007-11-21 11:30:00,85.13,85.13,84.89,84.93,11000.0,63.3292,63.3292,63.1507,63.1804,11000.0
2007-11-21 11:35:00,84.94,85.07,84.93,85.0,8300.0,63.1879,63.2846,63.1804,63.2325,8300.0
2007-11-21 11:40:00,85.03,85.05,84.9,84.91,8000.0,63.2548,63.2697,63.1581,63.1656,8000.0
2007-11-21 11:45:00,84.92,84.92,84.69,84.79,11700.0,63.173,63.173,63.0019,63.0763,11700.0
2007-11-21 11:50:00,84.84,84.89,84.83,84.89,1300.0,63.1135,63.1507,63.1061,63.1507,1300.0
2007-11-21 11:55:00,84.86,84.88,84.69,84.77,37300.0,63.1284,63.1432,63.0019,63.0614,37300.0
2007-11-21 12:00:00,84.79,84.88,84.75,84.8,14700.0,63.0763,63.1432,63.0465,63.0837,14700.0
2007-11-21 12:05:00,84.84,84.87,84.7,84.71,7200.0,63.1135,63.1358,63.0093,63.0168,7200.0
2007-11-21 12:10:00,84.74,84.8,84.61,84.7,13900.0,63.0391,63.0837,62.9424,63.0093,13900.0
2007-11-21 12:15:00,84.7,84.71,84.61,84.63,14000.0,63.0093,63.0168,62.9424,62.9573,14000.0
2007-11-21 12:20:00,84.67,84.67,84.58,84.59,10600.0,62.987,62.987,62.9201,62.9275,10600.0
2007-11-21 12:25:00,84.59,84.63,84.56,84.61,5800.0,62.9275,62.9573,62.9052,62.9424,5800.0
2007-11-21 12:30:00,84.65,84.65,84.54,84.63,2900.0,62.9721,62.9721,62.8903,62.9573,2900.0
2007-11-21 12:35:00,84.63,84.7,84.63,84.67,16800.0,62.9573,63.0093,62.9573,62.987,16800.0
2007-11-21 12:40:00,84.69,84.78,84.64,84.75,20300.0,63.0019,63.0689,62.9647,63.0465,20300.0
2007-11-21 12:45:00,84.75,84.75,84.63,84.72,11000.0,63.0465,63.0465,62.9573,63.0242,11000.0
2007-11-21 12:50:00,84.72,84.72,84.57,84.62,10600.0,63.0242,63.0242,62.9126,62.9498,10600.0
2007-11-21 12:55:00,84.62,84.87,84.62,84.8,8600.0,62.9498,63.1358,62.9498,63.0837,8600.0
2007-11-21 13:00:00,84.8,84.87,84.73,84.73,17000.0,63.0837,63.1358,63.0317,63.0317,17000.0
2007-11-21 13:05:00,84.71,84.8,84.67,84.74,26100.0,63.0168,63.0837,62.987,63.0391,26100.0
2007-11-21 13:10:00,84.76,84.76,84.63,84.63,10500.0,63.054,63.054,62.9573,62.9573,10500.0
2007-11-21 13:15:00,84.64,84.67,84.61,84.65,10400.0,62.9647,62.987,62.9424,62.9721,10400.0
2007-11-21 13:20:00,84.66,84.84,84.64,84.7,9500.0,62.9796,63.1135,62.9647,63.0093,9500.0
2007-11-21 13:25:00,84.68,84.75,84.64,84.75,7000.0,62.9945,63.0465,62.9647,63.0465,7000.0
2007-11-21 13:30:00,84.73,84.77,84.71,84.74,4700.0,63.0317,63.0614,63.0168,63.0391,4700.0
2007-11-21 13:35:00,84.74,84.8,84.71,84.72,10600.0,63.0391,63.0837,63.0168,63.0242,10600.0
2007-11-21 13:40:00,84.72,84.82,84.65,84.82,12200.0,63.0242,63.0986,62.9721,63.0986,12200.0
2007-11-21 13:45:00,84.8,84.87,84.77,84.84,8900.0,63.0837,63.1358,63.0614,63.1135,8900.0
2007-11-21 13:50:00,84.84,84.9,84.75,84.78,11100.0,63.1135,63.1581,63.0465,63.0689,11100.0
2007-11-21 13:55:00,84.78,84.8,84.59,84.68,22300.0,63.0689,63.0837,62.9275,62.9945,22300.0
2007-11-21 14:00:00,84.65,84.79,84.63,84.79,5300.0,62.9721,63.0763,62.9573,63.0763,5300.0
2007-11-21 14:05:00,84.79,84.84,84.69,84.82,5200.0,63.0763,63.1135,63.0019,63.0986,5200.0
2007-11-21 14:10:00,84.84,85.04,84.78,84.98,10800.0,63.1135,63.2623,63.0689,63.2176,10800.0
2007-11-21 14:15:00,84.98,85.03,84.95,84.96,7700.0,63.2176,63.2548,63.1953,63.2028,7700.0
2007-11-21 14:20:00,84.94,85.09,84.93,84.95,10300.0,63.1879,63.2995,63.1804,63.1953,10300.0
2007-11-21 14:25:00,84.93,85.1,84.91,85.07,8900.0,63.1804,63.3069,63.1656,63.2846,8900.0
2007-11-21 14:30:00,85.1,85.1,85.04,85.05,8200.0,63.3069,63.3069,63.2623,63.2697,8200.0
2007-11-21 14:35:00,85.05,85.06,84.98,84.99,13100.0,63.2697,63.2772,63.2176,63.2251,13100.0
2007-11-21 14:40:00,84.99,85.03,84.94,84.97,11800.0,63.2251,63.2548,63.1879,63.2102,11800.0
2007-11-21 14:45:00,84.98,85.0,84.85,84.85,30300.0,63.2176,63.2325,63.1209,63.1209,30300.0
2007-11-21 14:50:00,84.88,85.02,84.85,85.0,23100.0,63.1432,63.2474,63.1209,63.2325,23100.0
2007-11-21 14:55:00,84.99,85.16,84.9,85.15,47600.0,63.2251,63.3515,63.1581,63.3441,47600.0
2007-11-21 15:00:00,85.15,85.37,85.15,85.23,40700.0,63.3441,63.5078,63.3441,63.4036,40700.0
2007-11-21 15:05:00,85.23,85.55,85.12,85.15,41600.0,63.4036,63.6417,63.3218,63.3441,41600.0
2007-11-21 15:10:00,85.18,85.18,84.8,84.94,33100.0,63.3664,63.3664,63.0837,63.1879,33100.0
2007-11-21 15:15:00,84.93,84.94,84.8,84.85,27800.0,63.1804,63.1879,63.0837,63.1209,27800.0
2007-11-21 15:20:00,84.86,84.9,84.8,84.89,11800.0,63.1284,63.1581,63.0837,63.1507,11800.0
2007-11-21 15:25:00,84.89,84.94,84.8,84.84,18700.0,63.1507,63.1879,63.0837,63.1135,18700.0
2007-11-21 15:30:00,84.84,84.91,84.84,84.88,30200.0,63.1135,63.1656,63.1135,63.1432,30200.0
2007-11-21 15:35:00,84.86,84.9,84.8,84.86,39300.0,63.1284,63.1581,63.0837,63.1284,39300.0
2007-11-21 15:40:00,84.86,84.86,84.7,84.78,26100.0,63.1284,63.1284,63.0093,63.0689,26100.0
2007-11-21 15:45:00,84.8,84.87,84.77,84.83,9200.0,63.0837,63.1358,63.0614,63.1061,9200.0
2007-11-21 15:50:00,84.82,84.82,84.68,84.75,19400.0,63.0986,63.0986,62.9945,63.0465,19400.0
2007-11-21 15:55:00,84.75,84.75,84.4,84.41,45000.0,63.0465,63.0465,62.7862,62.7936,45000.0
2007-11-23 09:30:00,85.72,85.72,84.75,84.76,8400.0,63.7681,63.7681,63.0465,63.054,8400.0
2007-11-23 09:35:00,84.79,85.34,84.58,85.33,4600.0,63.0763,63.4854,62.9201,63.478,4600.0
2007-11-23 09:40:00,85.34,85.43,85.05,85.05,7400.0,63.4854,63.5524,63.2697,63.2697,7400.0
2007-11-23 09:45:00,85.02,85.23,85.02,85.23,3700.0,63.2474,63.4036,63.2474,63.4036,3700.0
2007-11-23 09:50:00,85.24,85.24,85.05,85.1,5700.0,63.4111,63.4111,63.2697,63.3069,5700.0
2007-11-23 09:55:00,85.13,85.32,85.09,85.27,2100.0,63.3292,63.4706,63.2995,63.4334,2100.0
2007-11-23 10:00:00,85.3,85.42,85.27,85.39,7200.0,63.4557,63.545,63.4334,63.5226,7200.0
2007-11-23 10:05:00,85.42,85.44,85.36,85.38,4500.0,63.545,63.5598,63.5003,63.5152,4500.0
2007-11-23 10:10:00,85.39,85.42,85.36,85.39,2500.0,63.5226,63.545,63.5003,63.5226,2500.0
2007-11-23 10:15:00,85.45,85.48,85.43,85.46,9000.0,63.5673,63.5896,63.5524,63.5747,9000.0
2007-11-23 10:20:00,85.47,85.49,85.43,85.43,5500.0,63.5822,63.597,63.5524,63.5524,5500.0
2007-11-23 10:25:00,85.43,85.47,85.43,85.45,2900.0,63.5524,63.5822,63.5524,63.5673,2900.0
2007-11-23 10:30:00,85.45,85.45,85.42,85.45,6800.0,63.5673,63.5673,63.545,63.5673,6800.0
2007-11-23 10:35:00,85.47,85.7,85.46,85.7,4800.0,63.5822,63.7533,63.5747,63.7533,4800.0
2007-11-23 10:40:00,85.7,85.7,85.61,85.65,4800.0,63.7533,63.7533,63.6863,63.7161,4800.0
2007-11-23 10:45:00,85.64,85.65,85.61,85.65,3400.0,63.7086,63.7161,63.6863,63.7161,3400.0
2007-11-23 10:50:00,85.65,85.68,85.62,85.66,4300.0,63.7161,63.7384,63.6937,63.7235,4300.0
2007-11-23 10:55:00,85.64,85.76,85.64,85.76,2700.0,63.7086,63.7979,63.7086,63.7979,2700.0
2007-11-23 11:00:00,85.77,85.9,85.77,85.85,4800.0,63.8053,63.902,63.8053,63.8648,4800.0
2007-11-23 11:05:00,85.85,85.85,85.78,85.79,2900.0,63.8648,63.8648,63.8128,63.8202,2900.0
2007-11-23 11:10:00,85.79,85.83,85.78,85.83,2700.0,63.8202,63.85,63.8128,63.85,2700.0
2007-11-23 11:15:00,85.85,85.86,85.83,85.84,2600.0,63.8648,63.8723,63.85,63.8574,2600.0
2007-11-23 11:20:00,85.83,85.86,85.76,85.79,4400.0,63.85,63.8723,63.7979,63.8202,4400.0
2007-11-23 11:25:00,85.8,85.91,85.8,85.91,3700.0,63.8276,63.9095,63.8276,63.9095,3700.0
2007-11-23 11:30:00,85.93,86.05,85.88,86.01,4400.0,63.9244,64.0136,63.8872,63.9839,4400.0
2007-11-23 11:35:00,86.0,86.1,86.0,86.1,5600.0,63.9764,64.0508,63.9764,64.0508,5600.0
2007-11-23 11:40:00,86.1,86.18,86.09,86.17,3600.0,64.0508,64.1103,64.0434,64.1029,3600.0
2007-11-23 11:45:00,86.18,86.22,86.17,86.22,2700.0,64.1103,64.1401,64.1029,64.1401,2700.0
2007-11-23 11:50:00,86.22,86.35,86.22,86.35,6700.0,64.1401,64.2368,64.1401,64.2368,6700.0
2007-11-23 11:55:00,86.35,86.41,86.3,86.34,7300.0,64.2368,64.2814,64.1996,64.2294,7300.0
2007-11-23 12:00:00,86.32,86.34,86.29,86.33,2500.0,64.2145,64.2294,64.1922,64.2219,2500.0
2007-11-23 12:05:00,86.37,86.41,86.33,86.38,3500.0,64.2517,64.2814,64.2219,64.2591,3500.0
2007-11-23 12:10:00,86.39,86.61,86.39,86.58,5700.0,64.2666,64.4302,64.2666,64.4079,5700.0
2007-11-23 12:15:00,86.59,86.59,86.48,86.52,5800.0,64.4153,64.4153,64.3335,64.3633,5800.0
2007-11-23 12:20:00,86.55,86.58,86.51,86.52,3200.0,64.3856,64.4079,64.3558,64.3633,3200.0
2007-11-23 12:25:00,86.51,86.62,86.51,86.6,10000.0,64.3558,64.4377,64.3558,64.4228,10000.0
2007-11-23 12:30:00,86.59,86.89,86.59,86.85,11100.0,64.4153,64.6385,64.4153,64.6088,11100.0
2007-11-23 12:35:00,86.85,86.89,86.74,86.74,11600.0,64.6088,64.6385,64.5269,64.5269,11600.0
2007-11-23 12:40:00,86.75,86.92,86.75,86.85,18400.0,64.5344,64.6608,64.5344,64.6088,18400.0
2007-11-23 12:45:00,86.83,86.92,86.78,86.87,7600.0,64.5939,64.6608,64.5567,64.6236,7600.0
2007-11-23 12:50:00,86.82,86.89,86.63,86.63,11200.0,64.5864,64.6385,64.4451,64.4451,11200.0
2007-11-23 12:55:00,86.66,86.75,86.61,86.64,10100.0,64.4674,64.5344,64.4302,64.4525,10100.0
2007-11-26 09:30:00,86.67,87.29,86.55,87.28,9500.0,64.4749,64.9361,64.3856,64.9286,9500.0
2007-11-26 09:35:00,87.28,87.6,87.15,87.44,18300.0,64.9286,65.1667,64.8319,65.0477,18300.0
2007-11-26 09:40:00,87.43,87.86,87.43,87.76,11500.0,65.0402,65.3601,65.0402,65.2857,11500.0
2007-11-26 09:45:00,87.86,88.13,87.81,88.0,11800.0,65.3601,65.561,65.3229,65.4643,11800.0
2007-11-26 09:50:00,88.04,88.13,88.0,88.1,11000.0,65.494,65.561,65.4643,65.5386,11000.0
2007-11-26 09:55:00,88.14,88.22,88.08,88.18,21800.0,65.5684,65.6279,65.5238,65.5982,21800.0
2007-11-26 10:00:00,88.22,88.38,88.13,88.2,7600.0,65.6279,65.7469,65.561,65.613,7600.0
2007-11-26 10:05:00,88.23,88.32,88.06,88.11,8500.0,65.6354,65.7023,65.5089,65.5461,8500.0
2007-11-26 10:10:00,88.11,88.24,88.11,88.2,8500.0,65.5461,65.6428,65.5461,65.613,8500.0
2007-11-26 10:15:00,88.18,88.22,88.0,88.0,9900.0,65.5982,65.6279,65.4643,65.4643,9900.0
2007-11-26 10:20:00,88.02,88.07,87.83,87.86,15400.0,65.4791,65.5163,65.3378,65.3601,15400.0
2007-11-26 10:25:00,87.82,87.82,87.59,87.62,6400.0,65.3303,65.3303,65.1592,65.1816,6400.0
2007-11-26 10:30:00,87.57,87.68,87.54,87.6,6000.0,65.1444,65.2262,65.1221,65.1667,6000.0
2007-11-26 10:35:00,87.55,87.59,87.17,87.25,11000.0,65.1295,65.1592,64.8468,64.9063,11000.0
2007-11-26 10:40:00,87.26,87.26,87.09,87.12,9800.0,64.9138,64.9138,64.7873,64.8096,9800.0
2007-11-26 10:45:00,87.12,87.34,87.11,87.34,4800.0,64.8096,64.9733,64.8022,64.9733,4800.0
2007-11-26 10:50:00,87.34,87.34,87.21,87.27,3400.0,64.9733,64.9733,64.8766,64.9212,3400.0
2007-11-26 10:55:00,87.22,87.25,87.1,87.12,4300.0,64.884,64.9063,64.7947,64.8096,4300.0
2007-11-26 11:00:00,87.2,87.38,87.17,87.37,1800.0,64.8691,65.003,64.8468,64.9956,1800.0
2007-11-26 11:05:00,87.39,87.52,87.39,87.42,4500.0,65.0105,65.1072,65.0105,65.0328,4500.0
2007-11-26 11:10:00,87.36,87.42,87.17,87.21,5700.0,64.9881,65.0328,64.8468,64.8766,5700.0
2007-11-26 11:15:00,87.15,87.32,87.11,87.18,7300.0,64.8319,64.9584,64.8022,64.8542,7300.0
2007-11-26 11:20:00,87.28,87.34,87.17,87.27,8400.0,64.9286,64.9733,64.8468,64.9212,8400.0
2007-11-26 11:25:00,87.27,87.37,87.21,87.37,2000.0,64.9212,64.9956,64.8766,64.9956,2000.0
2007-11-26 11:30:00,87.23,87.45,87.23,87.39,4300.0,64.8914,65.0551,64.8914,65.0105,4300.0
2007-11-26 11:35:00,87.35,87.5,87.35,87.42,1100.0,64.9807,65.0923,64.9807,65.0328,1100.0
2007-11-26 11:40:00,87.35,87.38,87.24,87.26,2300.0,64.9807,65.003,64.8989,64.9138,2300.0
2007-11-26 11:45:00,87.28,87.39,87.28,87.34,3000.0,64.9286,65.0105,64.9286,64.9733,3000.0
2007-11-26 11:50:00,87.33,87.44,87.21,87.35,4300.0,64.9658,65.0477,64.8766,64.9807,4300.0
2007-11-26 11:55:00,87.36,87.51,87.25,87.42,8100.0,64.9881,65.0997,64.9063,65.0328,8100.0
2007-11-26 12:00:00,87.44,87.54,87.44,87.5,3600.0,65.0477,65.1221,65.0477,65.0923,3600.0
2007-11-26 12:05:00,87.5,87.5,87.39,87.47,2800.0,65.0923,65.0923,65.0105,65.07,2800.0
2007-11-26 12:10:00,87.44,87.56,87.4,87.41,3300.0,65.0477,65.1369,65.0179,65.0253,3300.0
2007-11-26 12:15:00,87.44,87.5,87.38,87.5,2800.0,65.0477,65.0923,65.003,65.0923,2800.0
2007-11-26 12:20:00,87.4,87.51,87.4,87.48,2700.0,65.0179,65.0997,65.0179,65.0774,2700.0
2007-11-26 12:25:00,87.51,87.85,87.5,87.77,5600.0,65.0997,65.3527,65.0923,65.2932,5600.0
2007-11-26 12:30:00,87.79,87.8,87.68,87.68,3100.0,65.308,65.3155,65.2262,65.2262,3100.0
2007-11-26 12:35:00,87.68,87.84,87.63,87.66,5100.0,65.2262,65.3452,65.189,65.2113,5100.0
2007-11-26 12:40:00,87.62,87.63,87.45,87.59,11000.0,65.1816,65.189,65.0551,65.1592,11000.0
2007-11-26 12:45:00,87.65,87.65,87.43,87.55,6500.0,65.2039,65.2039,65.0402,65.1295,6500.0
2007-11-26 12:50:00,87.43,87.59,87.42,87.59,2300.0,65.0402,65.1592,65.0328,65.1592,2300.0
2007-11-26 12:55:00,87.6,87.72,87.57,87.71,2600.0,65.1667,65.256,65.1444,65.2485,2600.0
2007-11-26 13:00:00,87.67,87.75,87.63,87.75,3600.0,65.2188,65.2783,65.189,65.2783,3600.0
2007-11-26 13:05:00,87.82,87.82,87.63,87.65,9200.0,65.3303,65.3303,65.189,65.2039,9200.0
2007-11-26 13:10:00,87.64,87.69,87.58,87.65,3300.0,65.1964,65.2336,65.1518,65.2039,3300.0
2007-11-26 13:15:00,87.65,87.74,87.61,87.7,3800.0,65.2039,65.2708,65.1741,65.2411,3800.0
2007-11-26 13:20:00,87.72,87.74,87.6,87.66,3200.0,65.256,65.2708,65.1667,65.2113,3200.0
2007-11-26 13:25:00,87.59,87.59,87.49,87.54,4500.0,65.1592,65.1592,65.0849,65.1221,4500.0
2007-11-26 13:30:00,87.54,87.65,87.52,87.58,3700.0,65.1221,65.2039,65.1072,65.1518,3700.0
2007-11-26 13:35:00,87.58,87.83,87.58,87.83,7700.0,65.1518,65.3378,65.1518,65.3378,7700.0
2007-11-26 13:40:00,87.78,87.82,87.66,87.75,4000.0,65.3006,65.3303,65.2113,65.2783,4000.0
2007-11-26 13:45:00,87.71,87.71,87.47,87.55,4900.0,65.2485,65.2485,65.07,65.1295,4900.0
2007-11-26 13:50:00,87.44,87.54,87.36,87.4,8200.0,65.0477,65.1221,64.9881,65.0179,8200.0
2007-11-26 13:55:00,87.46,87.63,87.4,87.48,6400.0,65.0625,65.189,65.0179,65.0774,6400.0
2007-11-26 14:00:00,87.51,87.61,87.29,87.59,20700.0,65.0997,65.1741,64.9361,65.1592,20700.0
2007-11-26 14:05:00,87.59,87.61,87.34,87.54,7100.0,65.1592,65.1741,64.9733,65.1221,7100.0
2007-11-26 14:10:00,87.52,87.59,87.46,87.57,7300.0,65.1072,65.1592,65.0625,65.1444,7300.0
2007-11-26 14:15:00,87.56,87.71,87.54,87.57,4500.0,65.1369,65.2485,65.1221,65.1444,4500.0
2007-11-26 14:20:00,87.67,87.68,87.46,87.48,6700.0,65.2188,65.2262,65.0625,65.0774,6700.0
2007-11-26 14:25:00,87.51,87.75,87.51,87.57,9100.0,65.0997,65.2783,65.0997,65.1444,9100.0
2007-11-26 14:30:00,87.55,87.66,87.37,87.43,8500.0,65.1295,65.2113,64.9956,65.0402,8500.0
2007-11-26 14:35:00,87.45,87.54,87.33,87.38,10200.0,65.0551,65.1221,64.9658,65.003,10200.0
2007-11-26 14:40:00,87.39,87.51,87.22,87.32,7400.0,65.0105,65.0997,64.884,64.9584,7400.0
2007-11-26 14:45:00,87.32,87.37,87.19,87.25,6300.0,64.9584,64.9956,64.8617,64.9063,6300.0
2007-11-26 14:50:00,87.26,87.44,87.26,87.35,5800.0,64.9138,65.0477,64.9138,64.9807,5800.0
2007-11-26 14:55:00,87.29,87.35,87.12,87.12,5400.0,64.9361,64.9807,64.8096,64.8096,5400.0
2007-11-26 15:00:00,87.12,87.16,87.01,87.07,8600.0,64.8096,64.8394,64.7278,64.7724,8600.0
2007-11-26 15:05:00,87.04,87.12,86.88,86.97,6600.0,64.7501,64.8096,64.6311,64.698,6600.0
2007-11-26 15:10:00,86.87,86.92,86.73,86.86,8100.0,64.6236,64.6608,64.5195,64.6162,8100.0
2007-11-26 15:15:00,86.93,86.98,86.72,86.82,9700.0,64.6683,64.7055,64.512,64.5864,9700.0
2007-11-26 15:20:00,86.75,86.78,86.54,86.65,12000.0,64.5344,64.5567,64.3781,64.46,12000.0
2007-11-26 15:25:00,86.66,86.71,86.46,86.56,8300.0,64.4674,64.5046,64.3186,64.393,8300.0
2007-11-26 15:30:00,86.54,86.72,86.54,86.58,11500.0,64.3781,64.512,64.3781,64.4079,11500.0
2007-11-26 15:35:00,86.59,86.59,86.42,86.42,15200.0,64.4153,64.4153,64.2889,64.2889,15200.0
2007-11-26 15:40:00,86.43,86.57,86.31,86.5,13400.0,64.2963,64.4005,64.207,64.3484,13400.0
2007-11-26 15:45:00,86.51,86.59,86.25,86.34,16100.0,64.3558,64.4153,64.1624,64.2294,16100.0
2007-11-26 15:50:00,86.35,86.37,86.06,86.17,20800.0,64.2368,64.2517,64.0211,64.1029,20800.0
2007-11-26 15:55:00,86.16,86.26,85.85,85.86,21300.0,64.0955,64.1698,63.8648,63.8723,21300.0
2007-11-27 09:30:00,86.08,87.18,86.08,87.18,15600.0,64.0359,64.8542,64.0359,64.8542,15600.0
2007-11-27 09:35:00,87.2,87.38,86.97,87.03,18100.0,64.8691,65.003,64.698,64.7427,18100.0
2007-11-27 09:40:00,86.92,87.02,86.54,86.54,13800.0,64.6608,64.7352,64.3781,64.3781,13800.0
2007-11-27 09:45:00,86.53,86.89,86.5,86.89,14200.0,64.3707,64.6385,64.3484,64.6385,14200.0
2007-11-27 09:50:00,86.85,86.99,86.85,86.92,4300.0,64.6088,64.7129,64.6088,64.6608,4300.0
2007-11-27 09:55:00,86.9,86.95,86.87,86.9,5700.0,64.646,64.6831,64.6236,64.646,5700.0
2007-11-27 10:00:00,86.85,86.85,86.5,86.62,9500.0,64.6088,64.6088,64.3484,64.4377,9500.0
2007-11-27 10:05:00,86.61,86.66,86.22,86.22,9200.0,64.4302,64.4674,64.1401,64.1401,9200.0
2007-11-27 10:10:00,86.22,86.36,85.98,86.01,11000.0,64.1401,64.2442,63.9616,63.9839,11000.0
2007-11-27 10:15:00,86.01,86.23,86.01,86.17,7600.0,63.9839,64.1475,63.9839,64.1029,7600.0
2007-11-27 10:20:00,86.16,86.55,86.15,86.55,7400.0,64.0955,64.3856,64.088,64.3856,7400.0
2007-11-27 10:25:00,86.43,86.53,86.38,86.53,3800.0,64.2963,64.3707,64.2591,64.3707,3800.0
2007-11-27 10:30:00,86.61,86.85,86.61,86.72,4100.0,64.4302,64.6088,64.4302,64.512,4100.0
2007-11-27 10:35:00,86.76,86.94,86.73,86.89,3700.0,64.5418,64.6757,64.5195,64.6385,3700.0
2007-11-27 10:40:00,86.82,86.89,86.63,86.69,5000.0,64.5864,64.6385,64.4451,64.4897,5000.0
2007-11-27 10:45:00,86.73,87.06,86.65,87.03,7900.0,64.5195,64.765,64.46,64.7427,7900.0
2007-11-27 10:50:00,86.98,87.25,86.98,87.13,10600.0,64.7055,64.9063,64.7055,64.817,10600.0
2007-11-27 10:55:00,87.13,87.33,87.0,87.01,7200.0,64.817,64.9658,64.7203,64.7278,7200.0
2007-11-27 11:00:00,87.06,87.1,86.99,87.02,3800.0,64.765,64.7947,64.7129,64.7352,3800.0
2007-11-27 11:05:00,87.02,87.05,86.84,86.84,5300.0,64.7352,64.7575,64.6013,64.6013,5300.0
2007-11-27 11:10:00,86.87,86.94,86.82,86.82,4200.0,64.6236,64.6757,64.5864,64.5864,4200.0
2007-11-27 11:15:00,86.85,86.92,86.81,86.84,5200.0,64.6088,64.6608,64.579,64.6013,5200.0
2007-11-27 11:20:00,86.84,86.89,86.78,86.84,4900.0,64.6013,64.6385,64.5567,64.6013,4900.0
2007-11-27 11:25:00,86.88,86.96,86.84,86.84,3400.0,64.6311,64.6906,64.6013,64.6013,3400.0
2007-11-27 11:30:00,86.84,86.99,86.83,86.85,6100.0,64.6013,64.7129,64.5939,64.6088,6100.0
2007-11-27 11:35:00,86.85,87.06,86.85,86.94,4000.0,64.6088,64.765,64.6088,64.6757,4000.0
2007-11-27 11:40:00,86.93,87.11,86.93,86.96,4900.0,64.6683,64.8022,64.6683,64.6906,4900.0
2007-11-27 11:45:00,86.96,87.03,86.91,86.95,3400.0,64.6906,64.7427,64.6534,64.6831,3400.0
2007-11-27 11:50:00,86.9,86.95,86.87,86.91,3500.0,64.646,64.6831,64.6236,64.6534,3500.0
2007-11-27 11:55:00,86.89,87.04,86.89,86.97,9100.0,64.6385,64.7501,64.6385,64.698,9100.0
2007-11-27 12:00:00,87.01,87.13,86.97,87.07,4200.0,64.7278,64.817,64.698,64.7724,4200.0
2007-11-27 12:05:00,87.07,87.07,86.92,86.95,3700.0,64.7724,64.7724,64.6608,64.6831,3700.0
2007-11-27 12:10:00,87.0,87.0,86.67,86.67,4800.0,64.7203,64.7203,64.4749,64.4749,4800.0
2007-11-27 12:15:00,86.73,86.85,86.69,86.76,4600.0,64.5195,64.6088,64.4897,64.5418,4600.0
2007-11-27 12:20:00,86.8,86.9,86.68,86.89,8000.0,64.5716,64.646,64.4823,64.6385,8000.0
2007-11-27 12:25:00,86.86,86.91,86.76,86.79,3900.0,64.6162,64.6534,64.5418,64.5641,3900.0
2007-11-27 12:30:00,86.8,87.06,86.8,86.99,6500.0,64.5716,64.765,64.5716,64.7129,6500.0
2007-11-27 12:35:00,86.98,87.11,86.98,87.07,3400.0,64.7055,64.8022,64.7055,64.7724,3400.0
2007-11-27 12:40:00,87.08,87.12,86.94,86.99,4300.0,64.7799,64.8096,64.6757,64.7129,4300.0
2007-11-27 12:45:00,87.0,87.16,87.0,87.16,3900.0,64.7203,64.8394,64.7203,64.8394,3900.0
2007-11-27 12:50:00,87.13,87.13,86.98,87.11,5300.0,64.817,64.817,64.7055,64.8022,5300.0
2007-11-27 12:55:00,87.1,87.11,86.92,86.96,1200.0,64.7947,64.8022,64.6608,64.6906,1200.0
2007-11-27 13:00:00,86.91,87.0,86.87,86.91,3500.0,64.6534,64.7203,64.6236,64.6534,3500.0
2007-11-27 13:05:00,86.84,86.93,86.84,86.93,2700.0,64.6013,64.6683,64.6013,64.6683,2700.0
2007-11-27 13:10:00,86.94,87.01,86.8,86.85,3800.0,64.6757,64.7278,64.5716,64.6088,3800.0
2007-11-27 13:15:00,86.83,86.87,86.74,86.77,2800.0,64.5939,64.6236,64.5269,64.5492,2800.0
2007-11-27 13:20:00,86.78,87.01,86.73,87.01,4200.0,64.5567,64.7278,64.5195,64.7278,4200.0
2007-11-27 13:25:00,87.06,87.18,87.03,87.03,4100.0,64.765,64.8542,64.7427,64.7427,4100.0
2007-11-27 13:30:00,86.98,86.98,86.87,86.97,3600.0,64.7055,64.7055,64.6236,64.698,3600.0
2007-11-27 13:35:00,87.0,87.01,86.91,87.0,1900.0,64.7203,64.7278,64.6534,64.7203,1900.0
2007-11-27 13:40:00,86.9,86.98,86.85,86.87,2600.0,64.646,64.7055,64.6088,64.6236,2600.0
2007-11-27 13:45:00,86.8,86.97,86.8,86.93,3000.0,64.5716,64.698,64.5716,64.6683,3000.0
2007-11-27 13:50:00,86.89,86.89,86.5,86.55,4600.0,64.6385,64.6385,64.3484,64.3856,4600.0
2007-11-27 13:55:00,86.53,86.59,86.49,86.51,3100.0,64.3707,64.4153,64.3409,64.3558,3100.0
2007-11-27 14:00:00,86.56,86.56,86.2,86.25,5200.0,64.393,64.393,64.1252,64.1624,5200.0
2007-11-27 14:05:00,86.25,86.42,86.21,86.33,5800.0,64.1624,64.2889,64.1327,64.2219,5800.0
2007-11-27 14:10:00,86.35,86.51,86.29,86.51,3300.0,64.2368,64.3558,64.1922,64.3558,3300.0
2007-11-27 14:15:00,86.56,86.59,86.42,86.53,7300.0,64.393,64.4153,64.2889,64.3707,7300.0
2007-11-27 14:20:00,86.5,86.52,86.37,86.44,4900.0,64.3484,64.3633,64.2517,64.3038,4900.0
2007-11-27 14:25:00,86.4,86.48,86.3,86.43,10800.0,64.274,64.3335,64.1996,64.2963,10800.0
2007-11-27 14:30:00,86.33,86.38,86.3,86.35,1900.0,64.2219,64.2591,64.1996,64.2368,1900.0
2007-11-27 14:35:00,86.29,86.34,85.89,86.03,12700.0,64.1922,64.2294,63.8946,63.9987,12700.0
2007-11-27 14:40:00,86.02,86.12,85.8,85.84,9600.0,63.9913,64.0657,63.8276,63.8574,9600.0
2007-11-27 14:45:00,85.84,85.94,85.78,85.85,10100.0,63.8574,63.9318,63.8128,63.8648,10100.0
2007-11-27 14:50:00,85.77,86.0,85.77,85.89,5500.0,63.8053,63.9764,63.8053,63.8946,5500.0
2007-11-27 14:55:00,85.89,86.12,85.85,85.98,6200.0,63.8946,64.0657,63.8648,63.9616,6200.0
2007-11-27 15:00:00,86.0,86.17,85.76,85.8,10400.0,63.9764,64.1029,63.7979,63.8276,10400.0
2007-11-27 15:05:00,85.81,85.95,85.75,85.86,7600.0,63.8351,63.9392,63.7905,63.8723,7600.0
2007-11-27 15:10:00,85.9,86.24,85.9,86.07,9000.0,63.902,64.155,63.902,64.0285,9000.0
2007-11-27 15:15:00,86.05,86.2,86.04,86.12,6300.0,64.0136,64.1252,64.0062,64.0657,6300.0
2007-11-27 15:20:00,86.11,86.27,86.04,86.16,10000.0,64.0583,64.1773,64.0062,64.0955,10000.0
2007-11-27 15:25:00,86.11,86.17,85.78,85.92,9800.0,64.0583,64.1029,63.8128,63.9169,9800.0
2007-11-27 15:30:00,85.98,86.38,85.88,86.34,18400.0,63.9616,64.2591,63.8872,64.2294,18400.0
2007-11-27 15:35:00,86.34,86.53,86.33,86.36,14200.0,64.2294,64.3707,64.2219,64.2442,14200.0
2007-11-27 15:40:00,86.37,86.61,86.27,86.49,11900.0,64.2517,64.4302,64.1773,64.3409,11900.0
2007-11-27 15:45:00,86.47,86.57,86.36,86.54,12500.0,64.3261,64.4005,64.2442,64.3781,12500.0
2007-11-27 15:50:00,86.51,86.75,86.44,86.7,10400.0,64.3558,64.5344,64.3038,64.4972,10400.0
2007-11-27 15:55:00,86.74,86.89,86.58,86.73,16000.0,64.5269,64.6385,64.4079,64.5195,16000.0
2007-11-28 09:30:00,87.48,87.68,87.07,87.61,12800.0,65.0774,65.2262,64.7724,65.1741,12800.0
2007-11-28 09:35:00,87.66,87.72,87.23,87.23,5400.0,65.2113,65.256,64.8914,64.8914,5400.0
2007-11-28 09:40:00,87.21,87.21,86.86,86.93,12800.0,64.8766,64.8766,64.6162,64.6683,12800.0
2007-11-28 09:45:00,86.93,87.92,86.87,87.91,7600.0,64.6683,65.4047,64.6236,65.3973,7600.0
2007-11-28 09:50:00,87.82,88.0,87.68,87.99,7600.0,65.3303,65.4643,65.2262,65.4568,7600.0
2007-11-28 09:55:00,87.91,88.0,87.75,87.84,5800.0,65.3973,65.4643,65.2783,65.3452,5800.0
2007-11-28 10:00:00,87.81,88.02,87.66,87.86,10300.0,65.3229,65.4791,65.2113,65.3601,10300.0
2007-11-28 10:05:00,87.82,87.94,87.75,87.75,4600.0,65.3303,65.4196,65.2783,65.2783,4600.0
2007-11-28 10:10:00,87.75,87.79,87.68,87.69,8500.0,65.2783,65.308,65.2262,65.2336,8500.0
2007-11-28 10:15:00,87.62,87.75,87.59,87.64,9500.0,65.1816,65.2783,65.1592,65.1964,9500.0
2007-11-28 10:20:00,87.66,87.96,87.62,87.84,8900.0,65.2113,65.4345,65.1816,65.3452,8900.0
2007-11-28 10:25:00,87.78,87.85,87.75,87.82,6400.0,65.3006,65.3527,65.2783,65.3303,6400.0
2007-11-28 10:30:00,87.77,87.89,87.6,87.6,7100.0,65.2932,65.3824,65.1667,65.1667,7100.0
2007-11-28 10:35:00,87.64,87.72,87.56,87.71,11300.0,65.1964,65.256,65.1369,65.2485,11300.0
2007-11-28 10:40:00,87.67,87.89,87.67,87.89,4700.0,65.2188,65.3824,65.2188,65.3824,4700.0
2007-11-28 10:45:00,87.89,87.89,87.58,87.63,9800.0,65.3824,65.3824,65.1518,65.189,9800.0
2007-11-28 10:50:00,87.58,87.73,87.56,87.63,6000.0,65.1518,65.2634,65.1369,65.189,6000.0
2007-11-28 10:55:00,87.62,87.71,87.54,87.71,5600.0,65.1816,65.2485,65.1221,65.2485,5600.0
2007-11-28 11:00:00,87.66,87.67,87.54,87.6,4300.0,65.2113,65.2188,65.1221,65.1667,4300.0
2007-11-28 11:05:00,87.58,87.74,87.58,87.74,6600.0,65.1518,65.2708,65.1518,65.2708,6600.0
2007-11-28 11:10:00,87.7,87.81,87.7,87.75,8400.0,65.2411,65.3229,65.2411,65.2783,8400.0
2007-11-28 11:15:00,87.79,87.85,87.77,87.81,5700.0,65.308,65.3527,65.2932,65.3229,5700.0
2007-11-28 11:20:00,87.75,87.79,87.62,87.65,4800.0,65.2783,65.308,65.1816,65.2039,4800.0
2007-11-28 11:25:00,87.65,87.97,87.64,87.97,18300.0,65.2039,65.4419,65.1964,65.4419,18300.0
2007-11-28 11:30:00,87.99,88.02,87.88,87.9,9600.0,65.4568,65.4791,65.375,65.3899,9600.0
2007-11-28 11:35:00,87.89,88.1,87.89,87.97,6800.0,65.3824,65.5386,65.3824,65.4419,6800.0
2007-11-28 11:40:00,87.96,88.16,87.96,88.02,5900.0,65.4345,65.5833,65.4345,65.4791,5900.0
2007-11-28 11:45:00,88.02,88.11,88.0,88.04,7100.0,65.4791,65.5461,65.4643,65.494,7100.0
2007-11-28 11:50:00,88.07,88.31,88.06,88.3,5900.0,65.5163,65.6949,65.5089,65.6874,5900.0
2007-11-28 11:55:00,88.28,88.34,88.25,88.33,6100.0,65.6725,65.7172,65.6502,65.7097,6100.0
2007-11-28 12:00:00,88.35,88.53,88.33,88.48,6800.0,65.7246,65.8585,65.7097,65.8213,6800.0
2007-11-28 12:05:00,88.47,88.57,88.36,88.43,8500.0,65.8139,65.8883,65.7321,65.7841,8500.0
2007-11-28 12:10:00,88.44,88.44,88.29,88.29,2900.0,65.7916,65.7916,65.68,65.68,2900.0
2007-11-28 12:15:00,88.37,88.45,88.3,88.45,4800.0,65.7395,65.799,65.6874,65.799,4800.0
2007-11-28 12:20:00,88.46,88.53,88.37,88.51,3800.0,65.8065,65.8585,65.7395,65.8436,3800.0
2007-11-28 12:25:00,88.49,88.52,88.45,88.45,4100.0,65.8288,65.8511,65.799,65.799,4100.0
2007-11-28 12:30:00,88.44,88.51,88.41,88.47,5000.0,65.7916,65.8436,65.7693,65.8139,5000.0
2007-11-28 12:35:00,88.44,88.49,88.41,88.42,2200.0,65.7916,65.8288,65.7693,65.7767,2200.0
2007-11-28 12:40:00,88.41,88.46,88.37,88.46,3600.0,65.7693,65.8065,65.7395,65.8065,3600.0
2007-11-28 12:45:00,88.5,88.54,88.41,88.5,4300.0,65.8362,65.866,65.7693,65.8362,4300.0
2007-11-28 12:50:00,88.54,88.58,88.49,88.58,4200.0,65.866,65.8957,65.8288,65.8957,4200.0
2007-11-28 12:55:00,88.58,88.64,88.58,88.63,4100.0,65.8957,65.9404,65.8957,65.9329,4100.0
2007-11-28 13:00:00,88.65,88.66,88.55,88.66,7000.0,65.9478,65.9552,65.8734,65.9552,7000.0
2007-11-28 13:05:00,88.67,88.77,88.65,88.69,7700.0,65.9627,66.0371,65.9478,65.9776,7700.0
2007-11-28 13:10:00,88.7,88.85,88.67,88.75,6100.0,65.985,66.0966,65.9627,66.0222,6100.0
2007-11-28 13:15:00,88.73,88.98,88.73,88.98,4800.0,66.0073,66.1933,66.0073,66.1933,4800.0
2007-11-28 13:20:00,88.98,89.03,88.95,89.01,7100.0,66.1933,66.2305,66.171,66.2156,7100.0
2007-11-28 13:25:00,89.01,89.03,89.01,89.01,3700.0,66.2156,66.2305,66.2156,66.2156,3700.0
2007-11-28 13:30:00,89.02,89.08,88.97,89.02,5400.0,66.223,66.2677,66.1858,66.223,5400.0
2007-11-28 13:35:00,89.03,89.26,89.03,89.26,5700.0,66.2305,66.4016,66.2305,66.4016,5700.0
2007-11-28 13:40:00,89.23,89.23,89.06,89.06,3200.0,66.3793,66.3793,66.2528,66.2528,3200.0
2007-11-28 13:45:00,89.06,89.1,88.99,89.05,6800.0,66.2528,66.2826,66.2007,66.2454,6800.0
2007-11-28 13:50:00,89.05,89.23,89.05,89.16,6500.0,66.2454,66.3793,66.2454,66.3272,6500.0
2007-11-28 13:55:00,89.14,89.22,89.02,89.05,7900.0,66.3123,66.3718,66.223,66.2454,7900.0
2007-11-28 14:00:00,89.05,89.17,89.0,89.17,8900.0,66.2454,66.3346,66.2082,66.3346,8900.0
2007-11-28 14:05:00,89.14,89.22,89.01,89.14,9300.0,66.3123,66.3718,66.2156,66.3123,9300.0
2007-11-28 14:10:00,89.14,89.24,89.1,89.11,9700.0,66.3123,66.3867,66.2826,66.29,9700.0
2007-11-28 14:15:00,89.12,89.19,89.04,89.07,5800.0,66.2974,66.3495,66.2379,66.2602,5800.0
2007-11-28 14:20:00,89.04,89.1,89.03,89.04,4000.0,66.2379,66.2826,66.2305,66.2379,4000.0
2007-11-28 14:25:00,89.01,89.14,89.01,89.1,3600.0,66.2156,66.3123,66.2156,66.2826,3600.0
2007-11-28 14:30:00,89.09,89.12,89.02,89.05,5700.0,66.2751,66.2974,66.223,66.2454,5700.0
2007-11-28 14:35:00,89.07,89.18,89.01,89.12,8700.0,66.2602,66.3421,66.2156,66.2974,8700.0
2007-11-28 14:40:00,89.12,89.12,88.86,88.89,35300.0,66.2974,66.2974,66.104,66.1263,35300.0
2007-11-28 14:45:00,88.89,88.94,88.73,88.79,6100.0,66.1263,66.1635,66.0073,66.0519,6100.0
2007-11-28 14:50:00,88.79,88.91,88.79,88.87,4900.0,66.0519,66.1412,66.0519,66.1115,4900.0
2007-11-28 14:55:00,88.89,88.99,88.86,88.92,6300.0,66.1263,66.2007,66.104,66.1487,6300.0
2007-11-28 15:00:00,88.96,89.04,88.89,89.04,6800.0,66.1784,66.2379,66.1263,66.2379,6800.0
2007-11-28 15:05:00,89.04,89.08,88.93,89.08,11700.0,66.2379,66.2677,66.1561,66.2677,11700.0
2007-11-28 15:10:00,89.04,89.18,89.03,89.1,11200.0,66.2379,66.3421,66.2305,66.2826,11200.0
2007-11-28 15:15:00,89.17,89.17,88.98,89.06,8700.0,66.3346,66.3346,66.1933,66.2528,8700.0
2007-11-28 15:20:00,89.12,89.21,89.09,89.17,13700.0,66.2974,66.3644,66.2751,66.3346,13700.0
2007-11-28 15:25:00,89.13,89.15,88.96,89.08,7000.0,66.3049,66.3198,66.1784,66.2677,7000.0
2007-11-28 15:30:00,89.07,89.09,88.81,88.81,7800.0,66.2602,66.2751,66.0668,66.0668,7800.0
2007-11-28 15:35:00,88.82,89.12,88.75,89.12,10600.0,66.0743,66.2974,66.0222,66.2974,10600.0
2007-11-28 15:40:00,89.13,89.21,88.86,88.9,8500.0,66.3049,66.3644,66.104,66.1338,8500.0
2007-11-28 15:45:00,88.86,88.87,88.64,88.64,11400.0,66.104,66.1115,65.9404,65.9404,11400.0
2007-11-28 15:50:00,88.68,88.97,88.62,88.93,8500.0,65.9701,66.1858,65.9255,66.1561,8500.0
2007-11-28 15:55:00,88.95,89.13,88.89,89.11,18000.0,66.171,66.3049,66.1263,66.29,18000.0
2007-11-29 09:30:00,88.97,89.04,88.86,89.0,6400.0,66.1858,66.2379,66.104,66.2082,6400.0
2007-11-29 09:35:00,88.93,89.4,88.85,88.97,7200.0,66.1561,66.5057,66.0966,66.1858,7200.0
2007-11-29 09:40:00,89.04,89.1,88.85,88.89,6000.0,66.2379,66.2826,66.0966,66.1263,6000.0
2007-11-29 09:45:00,88.85,88.85,88.45,88.56,8500.0,66.0966,66.0966,65.799,65.8808,8500.0
2007-11-29 09:50:00,88.56,88.62,88.39,88.5,5000.0,65.8808,65.9255,65.7544,65.8362,5000.0
2007-11-29 09:55:00,88.5,88.58,88.4,88.49,2700.0,65.8362,65.8957,65.7618,65.8288,2700.0
2007-11-29 10:00:00,88.47,88.68,88.47,88.53,4500.0,65.8139,65.9701,65.8139,65.8585,4500.0
2007-11-29 10:05:00,88.42,88.46,88.32,88.37,4500.0,65.7767,65.8065,65.7023,65.7395,4500.0
2007-11-29 10:10:00,88.39,88.4,88.26,88.4,6800.0,65.7544,65.7618,65.6577,65.7618,6800.0
2007-11-29 10:15:00,88.38,88.52,88.35,88.51,8900.0,65.7469,65.8511,65.7246,65.8436,8900.0
2007-11-29 10:20:00,88.54,88.75,88.51,88.75,4300.0,65.866,66.0222,65.8436,66.0222,4300.0
2007-11-29 10:25:00,88.78,88.8,88.56,88.56,7600.0,66.0445,66.0594,65.8808,65.8808,7600.0
2007-11-29 10:30:00,88.56,88.73,88.56,88.6,6900.0,65.8808,66.0073,65.8808,65.9106,6900.0
2007-11-29 10:35:00,88.57,88.8,88.55,88.63,6300.0,65.8883,66.0594,65.8734,65.9329,6300.0
2007-11-29 10:40:00,88.6,88.65,88.55,88.55,3000.0,65.9106,65.9478,65.8734,65.8734,3000.0
2007-11-29 10:45:00,88.53,88.59,88.5,88.55,3200.0,65.8585,65.9032,65.8362,65.8734,3200.0
2007-11-29 10:50:00,88.54,88.64,88.45,88.63,2800.0,65.866,65.9404,65.799,65.9329,2800.0
2007-11-29 10:55:00,88.63,88.75,88.63,88.7,3100.0,65.9329,66.0222,65.9329,65.985,3100.0
2007-11-29 11:00:00,88.67,88.74,88.62,88.7,2200.0,65.9627,66.0147,65.9255,65.985,2200.0
2007-11-29 11:05:00,88.73,88.96,88.7,88.86,2900.0,66.0073,66.1784,65.985,66.104,2900.0
2007-11-29 11:10:00,88.89,88.93,88.81,88.9,4200.0,66.1263,66.1561,66.0668,66.1338,4200.0
2007-11-29 11:15:00,88.9,88.91,88.82,88.86,1700.0,66.1338,66.1412,66.0743,66.104,1700.0
2007-11-29 11:20:00,88.86,88.89,88.75,88.82,2400.0,66.104,66.1263,66.0222,66.0743,2400.0
2007-11-29 11:25:00,88.81,88.94,88.78,88.94,4300.0,66.0668,66.1635,66.0445,66.1635,4300.0
2007-11-29 11:30:00,88.97,89.22,88.97,89.21,3700.0,66.1858,66.3718,66.1858,66.3644,3700.0
2007-11-29 11:35:00,89.18,89.33,89.18,89.2,4700.0,66.3421,66.4537,66.3421,66.3569,4700.0
2007-11-29 11:40:00,89.2,89.29,89.18,89.18,4100.0,66.3569,66.4239,66.3421,66.3421,4100.0
2007-11-29 11:45:00,89.19,89.42,89.19,89.37,10400.0,66.3495,66.5206,66.3495,66.4834,10400.0
2007-11-29 11:50:00,89.34,89.34,89.18,89.18,1600.0,66.4611,66.4611,66.3421,66.3421,1600.0
2007-11-29 11:55:00,89.18,89.31,89.18,89.21,2300.0,66.3421,66.4388,66.3421,66.3644,2300.0
2007-11-29 12:00:00,89.23,89.23,89.2,89.22,900.0,66.3793,66.3793,66.3569,66.3718,900.0
2007-11-29 12:05:00,89.22,89.31,89.22,89.28,1900.0,66.3718,66.4388,66.3718,66.4165,1900.0
2007-11-29 12:10:00,89.26,89.26,89.07,89.07,4000.0,66.4016,66.4016,66.2602,66.2602,4000.0
2007-11-29 12:15:00,89.03,89.09,89.0,89.09,5100.0,66.2305,66.2751,66.2082,66.2751,5100.0
2007-11-29 12:20:00,89.09,89.09,88.96,89.03,1300.0,66.2751,66.2751,66.1784,66.2305,1300.0
2007-11-29 12:25:00,89.02,89.07,89.02,89.07,1600.0,66.223,66.2602,66.223,66.2602,1600.0
2007-11-29 12:30:00,89.09,89.09,89.05,89.05,900.0,66.2751,66.2751,66.2454,66.2454,900.0
2007-11-29 12:35:00,89.03,89.16,89.0,89.16,3500.0,66.2305,66.3272,66.2082,66.3272,3500.0
2007-11-29 12:40:00,89.14,89.17,89.12,89.12,2400.0,66.3123,66.3346,66.2974,66.2974,2400.0
2007-11-29 12:45:00,89.15,89.15,88.9,88.94,7100.0,66.3198,66.3198,66.1338,66.1635,7100.0
2007-11-29 12:50:00,88.91,88.98,88.87,88.91,4200.0,66.1412,66.1933,66.1115,66.1412,4200.0
2007-11-29 12:55:00,88.92,88.97,88.83,88.83,2800.0,66.1487,66.1858,66.0817,66.0817,2800.0
2007-11-29 13:00:00,88.9,88.92,88.79,88.79,2900.0,66.1338,66.1487,66.0519,66.0519,2900.0
2007-11-29 13:05:00,88.79,88.98,88.72,88.96,6000.0,66.0519,66.1933,65.9999,66.1784,6000.0
2007-11-29 13:10:00,88.94,89.12,88.91,89.09,5700.0,66.1635,66.2974,66.1412,66.2751,5700.0
2007-11-29 13:15:00,89.14,89.15,88.96,88.96,3200.0,66.3123,66.3198,66.1784,66.1784,3200.0
2007-11-29 13:20:00,88.93,88.96,88.83,88.93,3800.0,66.1561,66.1784,66.0817,66.1561,3800.0
2007-11-29 13:25:00,88.88,88.93,88.84,88.86,2100.0,66.1189,66.1561,66.0891,66.104,2100.0
2007-11-29 13:30:00,88.9,89.08,88.87,88.98,2600.0,66.1338,66.2677,66.1115,66.1933,2600.0
2007-11-29 13:35:00,89.03,89.04,88.91,88.93,3500.0,66.2305,66.2379,66.1412,66.1561,3500.0
2007-11-29 13:40:00,88.86,88.86,88.73,88.75,6400.0,66.104,66.104,66.0073,66.0222,6400.0
2007-11-29 13:45:00,88.72,88.95,88.7,88.9,6200.0,65.9999,66.171,65.985,66.1338,6200.0
2007-11-29 13:50:00,88.91,89.09,88.9,89.04,6100.0,66.1412,66.2751,66.1338,66.2379,6100.0
2007-11-29 13:55:00,89.11,89.11,89.01,89.01,3700.0,66.29,66.29,66.2156,66.2156,3700.0
2007-11-29 14:00:00,88.97,89.15,88.87,88.94,8000.0,66.1858,66.3198,66.1115,66.1635,8000.0
2007-11-29 14:05:00,88.98,89.06,88.91,89.06,9100.0,66.1933,66.2528,66.1412,66.2528,9100.0
2007-11-29 14:10:00,89.04,89.11,89.0,89.11,7700.0,66.2379,66.29,66.2082,66.29,7700.0
2007-11-29 14:15:00,89.14,89.26,89.09,89.12,8700.0,66.3123,66.4016,66.2751,66.2974,8700.0
2007-11-29 14:20:00,89.11,89.11,88.94,89.09,3900.0,66.29,66.29,66.1635,66.2751,3900.0
2007-11-29 14:25:00,89.06,89.24,89.02,89.24,8200.0,66.2528,66.3867,66.223,66.3867,8200.0
2007-11-29 14:30:00,89.24,89.24,88.99,89.05,6700.0,66.3867,66.3867,66.2007,66.2454,6700.0
2007-11-29 14:35:00,89.01,89.18,89.01,89.05,8400.0,66.2156,66.3421,66.2156,66.2454,8400.0
2007-11-29 14:40:00,89.06,89.33,89.06,89.32,4700.0,66.2528,66.4537,66.2528,66.4462,4700.0
2007-11-29 14:45:00,89.38,89.38,89.2,89.29,7200.0,66.4909,66.4909,66.3569,66.4239,7200.0
2007-11-29 14:50:00,89.29,89.32,89.11,89.11,10300.0,66.4239,66.4462,66.29,66.29,10300.0
2007-11-29 14:55:00,89.12,89.27,89.1,89.22,5000.0,66.2974,66.409,66.2826,66.3718,5000.0
2007-11-29 15:00:00,89.23,89.37,89.15,89.34,9200.0,66.3793,66.4834,66.3198,66.4611,9200.0
2007-11-29 15:05:00,89.32,89.4,89.27,89.3,4200.0,66.4462,66.5057,66.409,66.4313,4200.0
2007-11-29 15:10:00,89.24,89.26,89.03,89.03,5500.0,66.3867,66.4016,66.2305,66.2305,5500.0
2007-11-29 15:15:00,89.02,89.23,89.02,89.14,11000.0,66.223,66.3793,66.223,66.3123,11000.0
2007-11-29 15:20:00,89.22,89.22,89.05,89.21,9200.0,66.3718,66.3718,66.2454,66.3644,9200.0
2007-11-29 15:25:00,89.2,89.42,89.19,89.35,7700.0,66.3569,66.5206,66.3495,66.4685,7700.0
2007-11-29 15:30:00,89.42,89.42,89.11,89.18,6400.0,66.5206,66.5206,66.29,66.3421,6400.0
2007-11-29 15:35:00,89.14,89.19,89.05,89.12,5300.0,66.3123,66.3495,66.2454,66.2974,5300.0
2007-11-29 15:40:00,89.07,89.24,88.97,89.2,8400.0,66.2602,66.3867,66.1858,66.3569,8400.0
2007-11-29 15:45:00,89.21,89.27,89.13,89.13,5400.0,66.3644,66.409,66.3049,66.3049,5400.0
2007-11-29 15:50:00,89.1,89.18,88.9,89.07,6700.0,66.2826,66.3421,66.1338,66.2602,6700.0
2007-11-29 15:55:00,89.1,89.12,88.98,89.04,16400.0,66.2826,66.2974,66.1933,66.2379,16400.0
2007-11-30 09:30:00,90.48,90.48,89.99,90.48,9400.0,67.3092,67.3092,66.9446,67.3092,9400.0
2007-11-30 09:35:00,90.48,90.72,90.35,90.6,4400.0,67.3092,67.4877,67.2124,67.3984,4400.0
2007-11-30 09:40:00,90.6,90.66,90.06,90.14,5800.0,67.3984,67.4431,66.9967,67.0562,5800.0
2007-11-30 09:45:00,90.2,90.49,90.16,90.49,8200.0,67.1009,67.3166,67.0711,67.3166,8200.0
2007-11-30 09:50:00,90.47,90.5,90.11,90.11,4500.0,67.3017,67.324,67.0339,67.0339,4500.0
2007-11-30 09:55:00,90.12,90.15,89.69,89.73,10100.0,67.0413,67.0637,66.7215,66.7512,10100.0
2007-11-30 10:00:00,89.75,90.08,89.6,89.6,9900.0,66.7661,67.0116,66.6545,66.6545,9900.0
2007-11-30 10:05:00,89.58,89.79,89.58,89.72,7200.0,66.6396,66.7959,66.6396,66.7438,7200.0
2007-11-30 10:10:00,89.72,89.72,89.45,89.53,11400.0,66.7438,66.7438,66.5429,66.6024,11400.0
2007-11-30 10:15:00,89.53,89.62,89.43,89.51,10200.0,66.6024,66.6694,66.528,66.5876,10200.0
2007-11-30 10:20:00,89.51,89.6,89.41,89.46,5200.0,66.5876,66.6545,66.5132,66.5504,5200.0
2007-11-30 10:25:00,89.41,89.48,89.27,89.27,7800.0,66.5132,66.5652,66.409,66.409,7800.0
2007-11-30 10:30:00,89.43,89.57,89.31,89.31,11500.0,66.528,66.6322,66.4388,66.4388,11500.0
2007-11-30 10:35:00,89.32,89.34,89.2,89.31,6200.0,66.4462,66.4611,66.3569,66.4388,6200.0
2007-11-30 10:40:00,89.37,89.37,89.24,89.25,4100.0,66.4834,66.4834,66.3867,66.3941,4100.0
2007-11-30 10:45:00,89.23,89.28,89.22,89.24,3700.0,66.3793,66.4165,66.3718,66.3867,3700.0
2007-11-30 10:50:00,89.22,89.3,89.14,89.29,3200.0,66.3718,66.4313,66.3123,66.4239,3200.0
2007-11-30 10:55:00,89.27,89.4,89.27,89.36,3800.0,66.409,66.5057,66.409,66.476,3800.0
2007-11-30 11:00:00,89.36,89.38,89.07,89.1,8100.0,66.476,66.4909,66.2602,66.2826,8100.0
2007-11-30 11:05:00,89.05,89.09,88.98,89.09,10000.0,66.2454,66.2751,66.1933,66.2751,10000.0
2007-11-30 11:10:00,89.08,89.21,89.08,89.1,3100.0,66.2677,66.3644,66.2677,66.2826,3100.0
2007-11-30 11:15:00,89.09,89.09,88.83,88.91,14700.0,66.2751,66.2751,66.0817,66.1412,14700.0
2007-11-30 11:20:00,88.87,89.01,88.85,88.86,4000.0,66.1115,66.2156,66.0966,66.104,4000.0
2007-11-30 11:25:00,88.91,89.02,88.91,88.95,3400.0,66.1412,66.223,66.1412,66.171,3400.0
2007-11-30 11:30:00,88.99,89.07,88.87,89.0,6100.0,66.2007,66.2602,66.1115,66.2082,6100.0
2007-11-30 11:35:00,89.0,89.09,89.0,89.03,2200.0,66.2082,66.2751,66.2082,66.2305,2200.0
2007-11-30 11:40:00,89.09,89.2,89.06,89.2,3400.0,66.2751,66.3569,66.2528,66.3569,3400.0
2007-11-30 11:45:00,89.2,89.25,89.17,89.25,7700.0,66.3569,66.3941,66.3346,66.3941,7700.0
2007-11-30 11:50:00,89.23,89.25,89.13,89.21,4700.0,66.3793,66.3941,66.3049,66.3644,4700.0
2007-11-30 11:55:00,89.21,89.35,89.19,89.19,5100.0,66.3644,66.4685,66.3495,66.3495,5100.0
2007-11-30 12:00:00,89.19,89.23,89.03,89.03,3000.0,66.3495,66.3793,66.2305,66.2305,3000.0
2007-11-30 12:05:00,89.09,89.14,88.95,88.95,5300.0,66.2751,66.3123,66.171,66.171,5300.0
2007-11-30 12:10:00,88.9,88.97,88.9,88.95,1000.0,66.1338,66.1858,66.1338,66.171,1000.0
2007-11-30 12:15:00,88.95,88.95,88.75,88.81,3000.0,66.171,66.171,66.0222,66.0668,3000.0
2007-11-30 12:20:00,88.84,88.88,88.82,88.82,1200.0,66.0891,66.1189,66.0743,66.0743,1200.0
2007-11-30 12:25:00,88.74,88.85,88.67,88.85,2700.0,66.0147,66.0966,65.9627,66.0966,2700.0
2007-11-30 12:30:00,88.8,88.84,88.79,88.83,3300.0,66.0594,66.0891,66.0519,66.0817,3300.0
2007-11-30 12:35:00,88.84,88.9,88.8,88.9,1400.0,66.0891,66.1338,66.0594,66.1338,1400.0
2007-11-30 12:40:00,88.9,88.99,88.73,88.73,4800.0,66.1338,66.2007,66.0073,66.0073,4800.0
2007-11-30 12:45:00,88.75,89.02,88.74,89.02,5800.0,66.0222,66.223,66.0147,66.223,5800.0
2007-11-30 12:50:00,89.02,89.08,88.98,88.98,1900.0,66.223,66.2677,66.1933,66.1933,1900.0
2007-11-30 12:55:00,88.96,89.07,88.93,89.03,1200.0,66.1784,66.2602,66.1561,66.2305,1200.0
2007-11-30 13:00:00,89.06,89.1,88.87,88.93,6000.0,66.2528,66.2826,66.1115,66.1561,6000.0
2007-11-30 13:05:00,88.94,89.01,88.94,89.01,4300.0,66.1635,66.2156,66.1635,66.2156,4300.0
2007-11-30 13:10:00,89.05,89.05,88.86,88.89,3600.0,66.2454,66.2454,66.104,66.1263,3600.0
2007-11-30 13:15:00,88.92,89.08,88.92,89.06,5000.0,66.1487,66.2677,66.1487,66.2528,5000.0
2007-11-30 13:20:00,89.05,89.12,89.05,89.1,4400.0,66.2454,66.2974,66.2454,66.2826,4400.0
2007-11-30 13:25:00,89.13,89.25,89.1,89.25,5400.0,66.3049,66.3941,66.2826,66.3941,5400.0
2007-11-30 13:30:00,89.26,89.29,89.2,89.2,4500.0,66.4016,66.4239,66.3569,66.3569,4500.0
2007-11-30 13:35:00,89.22,89.39,89.22,89.28,4000.0,66.3718,66.4983,66.3718,66.4165,4000.0
2007-11-30 13:40:00,89.28,89.28,88.95,89.0,4900.0,66.4165,66.4165,66.171,66.2082,4900.0
2007-11-30 13:45:00,88.98,89.16,88.93,89.16,5500.0,66.1933,66.3272,66.1561,66.3272,5500.0
2007-11-30 13:50:00,89.23,89.23,89.08,89.13,3800.0,66.3793,66.3793,66.2677,66.3049,3800.0
2007-11-30 13:55:00,89.15,89.25,89.07,89.07,3500.0,66.3198,66.3941,66.2602,66.2602,3500.0
2007-11-30 14:00:00,89.01,89.11,88.86,88.94,5100.0,66.2156,66.29,66.104,66.1635,5100.0
2007-11-30 14:05:00,88.87,89.03,88.87,88.95,4100.0,66.1115,66.2305,66.1115,66.171,4100.0
2007-11-30 14:10:00,88.95,89.0,88.93,89.0,3600.0,66.171,66.2082,66.1561,66.2082,3600.0
2007-11-30 14:15:00,89.02,89.14,88.98,89.13,5000.0,66.223,66.3123,66.1933,66.3049,5000.0
2007-11-30 14:20:00,89.1,89.12,89.05,89.05,4100.0,66.2826,66.2974,66.2454,66.2454,4100.0
2007-11-30 14:25:00,89.04,89.07,88.81,88.88,3400.0,66.2379,66.2602,66.0668,66.1189,3400.0
2007-11-30 14:30:00,88.88,89.0,88.81,89.0,4100.0,66.1189,66.2082,66.0668,66.2082,4100.0
2007-11-30 14:35:00,89.04,89.12,89.03,89.05,4600.0,66.2379,66.2974,66.2305,66.2454,4600.0
2007-11-30 14:40:00,89.02,89.07,88.87,88.92,3500.0,66.223,66.2602,66.1115,66.1487,3500.0
2007-11-30 14:45:00,88.92,88.96,88.75,88.75,5800.0,66.1487,66.1784,66.0222,66.0222,5800.0
2007-11-30 14:50:00,88.75,88.76,88.57,88.74,9800.0,66.0222,66.0296,65.8883,66.0147,9800.0
2007-11-30 14:55:00,88.72,88.83,88.66,88.8,4600.0,65.9999,66.0817,65.9552,66.0594,4600.0
2007-11-30 15:00:00,88.82,88.84,88.6,88.6,6400.0,66.0743,66.0891,65.9106,65.9106,6400.0
2007-11-30 15:05:00,88.59,88.61,88.49,88.55,8100.0,65.9032,65.918,65.8288,65.8734,8100.0
2007-11-30 15:10:00,88.57,88.57,88.27,88.53,9800.0,65.8883,65.8883,65.6651,65.8585,9800.0
2007-11-30 15:15:00,88.51,88.56,88.36,88.48,10800.0,65.8436,65.8808,65.7321,65.8213,10800.0
2007-11-30 15:20:00,88.49,88.5,88.36,88.44,29800.0,65.8288,65.8362,65.7321,65.7916,29800.0
2007-11-30 15:25:00,88.4,88.44,88.29,88.34,17900.0,65.7618,65.7916,65.68,65.7172,17900.0
2007-11-30 15:30:00,88.39,88.45,88.19,88.19,21500.0,65.7544,65.799,65.6056,65.6056,21500.0
2007-11-30 15:35:00,88.26,88.29,88.09,88.16,11600.0,65.6577,65.68,65.5312,65.5833,11600.0
2007-11-30 15:40:00,88.18,88.31,88.06,88.09,35100.0,65.5982,65.6949,65.5089,65.5312,35100.0
2007-11-30 15:45:00,88.09,88.28,88.0,88.11,19700.0,65.5312,65.6725,65.4643,65.5461,19700.0
2007-11-30 15:50:00,88.13,88.21,88.05,88.07,23100.0,65.561,65.6205,65.5014,65.5163,23100.0
2007-11-30 15:55:00,88.07,88.24,88.06,88.12,25700.0,65.5163,65.6428,65.5089,65.5535,25700.0
2007-12-03 09:30:00,88.27,88.5,87.75,87.75,52000.0,65.6651,65.8362,65.2783,65.2783,52000.0
2007-12-03 09:35:00,87.88,87.96,87.67,87.71,44200.0,65.375,65.4345,65.2188,65.2485,44200.0
2007-12-03 09:40:00,87.65,87.74,87.59,87.74,3900.0,65.2039,65.2708,65.1592,65.2708,3900.0
2007-12-03 09:45:00,87.75,87.75,87.44,87.44,7000.0,65.2783,65.2783,65.0477,65.0477,7000.0
2007-12-03 09:50:00,87.55,87.55,87.44,87.51,1200.0,65.1295,65.1295,65.0477,65.0997,1200.0
2007-12-03 09:55:00,87.51,87.65,87.51,87.58,3100.0,65.0997,65.2039,65.0997,65.1518,3100.0
2007-12-03 10:00:00,87.6,87.67,87.26,87.26,4800.0,65.1667,65.2188,64.9138,64.9138,4800.0
2007-12-03 10:05:00,87.32,87.5,87.29,87.38,3000.0,64.9584,65.0923,64.9361,65.003,3000.0
2007-12-03 10:10:00,87.35,87.54,87.31,87.46,3700.0,64.9807,65.1221,64.951,65.0625,3700.0
2007-12-03 10:15:00,87.5,87.65,87.49,87.5,5000.0,65.0923,65.2039,65.0849,65.0923,5000.0
2007-12-03 10:20:00,87.56,87.61,87.5,87.61,3800.0,65.1369,65.1741,65.0923,65.1741,3800.0
2007-12-03 10:25:00,87.56,87.61,87.37,87.43,7000.0,65.1369,65.1741,64.9956,65.0402,7000.0
2007-12-03 10:30:00,87.43,87.58,87.43,87.5,11900.0,65.0402,65.1518,65.0402,65.0923,11900.0
2007-12-03 10:35:00,87.54,87.56,87.46,87.48,5900.0,65.1221,65.1369,65.0625,65.0774,5900.0
2007-12-03 10:40:00,87.47,87.54,87.47,87.53,3800.0,65.07,65.1221,65.07,65.1146,3800.0
2007-12-03 10:45:00,87.48,87.55,87.4,87.47,7500.0,65.0774,65.1295,65.0179,65.07,7500.0
2007-12-03 10:50:00,87.42,87.56,87.42,87.49,4500.0,65.0328,65.1369,65.0328,65.0849,4500.0
2007-12-03 10:55:00,87.47,87.67,87.4,87.5,12600.0,65.07,65.2188,65.0179,65.0923,12600.0
2007-12-03 11:00:00,87.51,87.65,87.5,87.65,6500.0,65.0997,65.2039,65.0923,65.2039,6500.0
2007-12-03 11:05:00,87.65,87.77,87.65,87.73,6500.0,65.2039,65.2932,65.2039,65.2634,6500.0
2007-12-03 11:10:00,87.72,87.77,87.56,87.67,5300.0,65.256,65.2932,65.1369,65.2188,5300.0
2007-12-03 11:15:00,87.67,87.73,87.61,87.73,4100.0,65.2188,65.2634,65.1741,65.2634,4100.0
2007-12-03 11:20:00,87.71,87.73,87.65,87.73,5400.0,65.2485,65.2634,65.2039,65.2634,5400.0
2007-12-03 11:25:00,87.74,87.9,87.74,87.9,3000.0,65.2708,65.3899,65.2708,65.3899,3000.0
2007-12-03 11:30:00,87.88,87.88,87.69,87.7,2500.0,65.375,65.375,65.2336,65.2411,2500.0
2007-12-03 11:35:00,87.71,87.78,87.66,87.77,4700.0,65.2485,65.3006,65.2113,65.2932,4700.0
2007-12-03 11:40:00,87.73,87.76,87.7,87.7,2000.0,65.2634,65.2857,65.2411,65.2411,2000.0
2007-12-03 11:45:00,87.7,87.74,87.66,87.68,5800.0,65.2411,65.2708,65.2113,65.2262,5800.0
2007-12-03 11:50:00,87.7,87.7,87.6,87.66,4600.0,65.2411,65.2411,65.1667,65.2113,4600.0
2007-12-03 11:55:00,87.64,87.65,87.53,87.55,3400.0,65.1964,65.2039,65.1146,65.1295,3400.0
2007-12-03 12:00:00,87.59,87.62,87.46,87.46,1700.0,65.1592,65.1816,65.0625,65.0625,1700.0
2007-12-03 12:05:00,87.5,87.55,87.44,87.53,3300.0,65.0923,65.1295,65.0477,65.1146,3300.0
2007-12-03 12:10:00,87.54,87.67,87.54,87.65,2200.0,65.1221,65.2188,65.1221,65.2039,2200.0
2007-12-03 12:15:00,87.64,87.64,87.59,87.6,2800.0,65.1964,65.1964,65.1592,65.1667,2800.0
2007-12-03 12:20:00,87.6,87.62,87.48,87.48,1300.0,65.1667,65.1816,65.0774,65.0774,1300.0
2007-12-03 12:25:00,87.54,87.68,87.54,87.68,3900.0,65.1221,65.2262,65.1221,65.2262,3900.0
2007-12-03 12:30:00,87.71,87.75,87.64,87.68,2100.0,65.2485,65.2783,65.1964,65.2262,2100.0
2007-12-03 12:35:00,87.68,87.76,87.68,87.68,2800.0,65.2262,65.2857,65.2262,65.2262,2800.0
2007-12-03 12:40:00,87.65,87.65,87.55,87.55,3500.0,65.2039,65.2039,65.1295,65.1295,3500.0
2007-12-03 12:45:00,87.55,87.58,87.52,87.58,2900.0,65.1295,65.1518,65.1072,65.1518,2900.0
2007-12-03 12:50:00,87.56,87.74,87.54,87.6,5700.0,65.1369,65.2708,65.1221,65.1667,5700.0
2007-12-03 12:55:00,87.58,87.58,87.41,87.42,3600.0,65.1518,65.1518,65.0253,65.0328,3600.0
2007-12-03 13:00:00,87.4,87.41,87.32,87.37,4900.0,65.0179,65.0253,64.9584,64.9956,4900.0
2007-12-03 13:05:00,87.39,87.43,87.35,87.43,5600.0,65.0105,65.0402,64.9807,65.0402,5600.0
2007-12-03 13:10:00,87.47,87.47,87.4,87.4,3800.0,65.07,65.07,65.0179,65.0179,3800.0
2007-12-03 13:15:00,87.4,87.43,87.34,87.41,3500.0,65.0179,65.0402,64.9733,65.0253,3500.0
2007-12-03 13:20:00,87.4,87.46,87.29,87.29,7800.0,65.0179,65.0625,64.9361,64.9361,7800.0
2007-12-03 13:25:00,87.32,87.41,87.26,87.28,4000.0,64.9584,65.0253,64.9138,64.9286,4000.0
2007-12-03 13:30:00,87.22,87.25,87.03,87.1,7700.0,64.884,64.9063,64.7427,64.7947,7700.0
2007-12-03 13:35:00,87.08,87.12,86.94,87.08,16700.0,64.7799,64.8096,64.6757,64.7799,16700.0
2007-12-03 13:40:00,87.05,87.07,86.92,86.98,15700.0,64.7575,64.7724,64.6608,64.7055,15700.0
2007-12-03 13:45:00,87.02,87.06,86.94,87.02,8600.0,64.7352,64.765,64.6757,64.7352,8600.0
2007-12-03 13:50:00,86.98,87.11,86.94,87.01,44600.0,64.7055,64.8022,64.6757,64.7278,44600.0
2007-12-03 13:55:00,87.01,87.12,86.87,87.09,13700.0,64.7278,64.8096,64.6236,64.7873,13700.0
2007-12-03 14:00:00,87.12,87.45,87.12,87.32,19900.0,64.8096,65.0551,64.8096,64.9584,19900.0
2007-12-03 14:05:00,87.31,87.43,87.31,87.41,7400.0,64.951,65.0402,64.951,65.0253,7400.0
2007-12-03 14:10:00,87.4,87.45,87.35,87.45,7400.0,65.0179,65.0551,64.9807,65.0551,7400.0
2007-12-03 14:15:00,87.42,87.6,87.42,87.48,15800.0,65.0328,65.1667,65.0328,65.0774,15800.0
2007-12-03 14:20:00,87.51,87.53,87.37,87.37,9500.0,65.0997,65.1146,64.9956,64.9956,9500.0
2007-12-03 14:25:00,87.34,87.44,87.26,87.26,9000.0,64.9733,65.0477,64.9138,64.9138,9000.0
2007-12-03 14:30:00,87.25,87.35,87.18,87.28,7100.0,64.9063,64.9807,64.8542,64.9286,7100.0
2007-12-03 14:35:00,87.31,87.35,87.27,87.33,6500.0,64.951,64.9807,64.9212,64.9658,6500.0
2007-12-03 14:40:00,87.35,87.42,87.32,87.36,7500.0,64.9807,65.0328,64.9584,64.9881,7500.0
2007-12-03 14:45:00,87.34,87.35,87.19,87.35,6300.0,64.9733,64.9807,64.8617,64.9807,6300.0
2007-12-03 14:50:00,87.35,87.54,87.34,87.51,11400.0,64.9807,65.1221,64.9733,65.0997,11400.0
2007-12-03 14:55:00,87.5,87.52,87.4,87.42,5000.0,65.0923,65.1072,65.0179,65.0328,5000.0
2007-12-03 15:00:00,87.38,87.5,87.38,87.4,5700.0,65.003,65.0923,65.003,65.0179,5700.0
2007-12-03 15:05:00,87.43,87.5,87.15,87.15,9900.0,65.0402,65.0923,64.8319,64.8319,9900.0
2007-12-03 15:10:00,87.08,87.26,87.02,87.26,7400.0,64.7799,64.9138,64.7352,64.9138,7400.0
2007-12-03 15:15:00,87.22,87.3,87.19,87.24,4900.0,64.884,64.9435,64.8617,64.8989,4900.0
2007-12-03 15:20:00,87.21,87.45,87.04,87.34,17100.0,64.8766,65.0551,64.7501,64.9733,17100.0
2007-12-03 15:25:00,87.34,87.48,87.29,87.36,7300.0,64.9733,65.0774,64.9361,64.9881,7300.0
2007-12-03 15:30:00,87.34,87.4,87.28,87.34,6200.0,64.9733,65.0179,64.9286,64.9733,6200.0
2007-12-03 15:35:00,87.38,87.49,87.38,87.4,8700.0,65.003,65.0849,65.003,65.0179,8700.0
2007-12-03 15:40:00,87.38,87.42,87.34,87.36,9500.0,65.003,65.0328,64.9733,64.9881,9500.0
2007-12-03 15:45:00,87.38,87.38,87.09,87.21,9700.0,65.003,65.003,64.7873,64.8766,9700.0
2007-12-03 15:50:00,87.12,87.18,87.04,87.1,8400.0,64.8096,64.8542,64.7501,64.7947,8400.0
2007-12-03 15:55:00,87.08,87.09,86.92,87.07,14000.0,64.7799,64.7873,64.6608,64.7724,14000.0
2007-12-04 09:30:00,86.93,87.04,86.57,87.04,8500.0,64.6683,64.7501,64.4005,64.7501,8500.0
2007-12-04 09:35:00,87.03,87.03,86.3,86.5,12100.0,64.7427,64.7427,64.1996,64.3484,12100.0
2007-12-04 09:40:00,86.54,86.54,86.33,86.33,2800.0,64.3781,64.3781,64.2219,64.2219,2800.0
2007-12-04 09:45:00,86.34,86.52,86.33,86.52,3300.0,64.2294,64.3633,64.2219,64.3633,3300.0
2007-12-04 09:50:00,86.52,86.63,86.45,86.45,1900.0,64.3633,64.4451,64.3112,64.3112,1900.0
2007-12-04 09:55:00,86.44,86.75,86.44,86.75,4000.0,64.3038,64.5344,64.3038,64.5344,4000.0
2007-12-04 10:00:00,86.74,86.77,86.63,86.63,3400.0,64.5269,64.5492,64.4451,64.4451,3400.0
2007-12-04 10:05:00,86.71,86.77,86.69,86.73,2900.0,64.5046,64.5492,64.4897,64.5195,2900.0
2007-12-04 10:10:00,86.76,87.08,86.76,87.0,5300.0,64.5418,64.7799,64.5418,64.7203,5300.0
2007-12-04 10:15:00,87.01,87.01,86.64,86.64,9800.0,64.7278,64.7278,64.4525,64.4525,9800.0
2007-12-04 10:20:00,86.68,86.68,86.55,86.55,7100.0,64.4823,64.4823,64.3856,64.3856,7100.0
2007-12-04 10:25:00,86.61,86.77,86.57,86.65,8000.0,64.4302,64.5492,64.4005,64.46,8000.0
2007-12-04 10:30:00,86.66,86.74,86.54,86.58,5800.0,64.4674,64.5269,64.3781,64.4079,5800.0
2007-12-04 10:35:00,86.56,86.65,86.56,86.65,6700.0,64.393,64.46,64.393,64.46,6700.0
2007-12-04 10:40:00,86.65,86.71,86.58,86.64,6100.0,64.46,64.5046,64.4079,64.4525,6100.0
2007-12-04 10:45:00,86.75,86.81,86.62,86.64,8700.0,64.5344,64.579,64.4377,64.4525,8700.0
2007-12-04 10:50:00,86.63,86.74,86.61,86.7,5400.0,64.4451,64.5269,64.4302,64.4972,5400.0
2007-12-04 10:55:00,86.68,86.71,86.52,86.52,11700.0,64.4823,64.5046,64.3633,64.3633,11700.0
2007-12-04 11:00:00,86.51,86.68,86.47,86.66,8500.0,64.3558,64.4823,64.3261,64.4674,8500.0
2007-12-04 11:05:00,86.7,86.8,86.68,86.79,4800.0,64.4972,64.5716,64.4823,64.5641,4800.0
2007-12-04 11:10:00,86.79,86.86,86.75,86.8,5300.0,64.5641,64.6162,64.5344,64.5716,5300.0
2007-12-04 11:15:00,86.8,86.8,86.71,86.74,5200.0,64.5716,64.5716,64.5046,64.5269,5200.0
2007-12-04 11:20:00,86.76,86.87,86.71,86.79,14400.0,64.5418,64.6236,64.5046,64.5641,14400.0
2007-12-04 11:25:00,86.75,86.86,86.68,86.68,6700.0,64.5344,64.6162,64.4823,64.4823,6700.0
2007-12-04 11:30:00,86.72,86.94,86.72,86.89,13000.0,64.512,64.6757,64.512,64.6385,13000.0
2007-12-04 11:35:00,86.85,86.87,86.8,86.87,5100.0,64.6088,64.6236,64.5716,64.6236,5100.0
2007-12-04 11:40:00,86.91,87.01,86.84,87.01,7800.0,64.6534,64.7278,64.6013,64.7278,7800.0
2007-12-04 11:45:00,87.02,87.07,87.01,87.02,4300.0,64.7352,64.7724,64.7278,64.7352,4300.0
2007-12-04 11:50:00,87.02,87.14,86.94,87.14,10600.0,64.7352,64.8245,64.6757,64.8245,10600.0
2007-12-04 11:55:00,87.13,87.13,87.0,87.0,3200.0,64.817,64.817,64.7203,64.7203,3200.0
2007-12-04 12:00:00,87.04,87.23,87.04,87.23,5400.0,64.7501,64.8914,64.7501,64.8914,5400.0
2007-12-04 12:05:00,87.26,87.33,87.07,87.07,26700.0,64.9138,64.9658,64.7724,64.7724,26700.0
2007-12-04 12:10:00,87.06,87.24,87.01,87.15,25200.0,64.765,64.8989,64.7278,64.8319,25200.0
2007-12-04 12:15:00,87.11,87.2,87.11,87.15,4800.0,64.8022,64.8691,64.8022,64.8319,4800.0
2007-12-04 12:20:00,87.15,87.2,87.09,87.16,9900.0,64.8319,64.8691,64.7873,64.8394,9900.0
2007-12-04 12:25:00,87.16,87.19,87.12,87.17,9500.0,64.8394,64.8617,64.8096,64.8468,9500.0
2007-12-04 12:30:00,87.16,87.19,87.08,87.15,9600.0,64.8394,64.8617,64.7799,64.8319,9600.0
2007-12-04 12:35:00,87.12,87.16,87.06,87.06,6400.0,64.8096,64.8394,64.765,64.765,6400.0
2007-12-04 12:40:00,87.08,87.18,87.07,87.18,4500.0,64.7799,64.8542,64.7724,64.8542,4500.0
2007-12-04 12:45:00,87.18,87.32,87.15,87.3,18100.0,64.8542,64.9584,64.8319,64.9435,18100.0
2007-12-04 12:50:00,87.33,87.33,87.28,87.31,1900.0,64.9658,64.9658,64.9286,64.951,1900.0
2007-12-04 12:55:00,87.31,87.35,87.26,87.31,3300.0,64.951,64.9807,64.9138,64.951,3300.0
2007-12-04 13:00:00,87.35,87.44,87.31,87.31,3800.0,64.9807,65.0477,64.951,64.951,3800.0
2007-12-04 13:05:00,87.35,87.36,87.3,87.3,5000.0,64.9807,64.9881,64.9435,64.9435,5000.0
2007-12-04 13:10:00,87.3,87.36,87.27,87.36,2800.0,64.9435,64.9881,64.9212,64.9881,2800.0
2007-12-04 13:15:00,87.34,87.43,87.34,87.35,2900.0,64.9733,65.0402,64.9733,64.9807,2900.0
2007-12-04 13:20:00,87.37,87.41,87.34,87.38,2600.0,64.9956,65.0253,64.9733,65.003,2600.0
2007-12-04 13:25:00,87.35,87.35,87.26,87.3,5700.0,64.9807,64.9807,64.9138,64.9435,5700.0
2007-12-04 13:30:00,87.3,87.39,87.23,87.32,3400.0,64.9435,65.0105,64.8914,64.9584,3400.0
2007-12-04 13:35:00,87.32,87.33,87.15,87.23,5800.0,64.9584,64.9658,64.8319,64.8914,5800.0
2007-12-04 13:40:00,87.21,87.24,87.09,87.17,10800.0,64.8766,64.8989,64.7873,64.8468,10800.0
2007-12-04 13:45:00,87.22,87.22,87.09,87.12,7200.0,64.884,64.884,64.7873,64.8096,7200.0
2007-12-04 13:50:00,87.13,87.15,86.96,87.0,13600.0,64.817,64.8319,64.6906,64.7203,13600.0
2007-12-04 13:55:00,87.0,87.15,86.97,87.08,8800.0,64.7203,64.8319,64.698,64.7799,8800.0
2007-12-04 14:00:00,87.1,87.13,86.97,86.97,21000.0,64.7947,64.817,64.698,64.698,21000.0
2007-12-04 14:05:00,86.95,86.99,86.9,86.95,3800.0,64.6831,64.7129,64.646,64.6831,3800.0
2007-12-04 14:10:00,86.96,87.01,86.91,86.92,8200.0,64.6906,64.7278,64.6534,64.6608,8200.0
2007-12-04 14:15:00,86.93,87.06,86.93,87.06,2500.0,64.6683,64.765,64.6683,64.765,2500.0
2007-12-04 14:20:00,87.05,87.11,87.0,87.0,4100.0,64.7575,64.8022,64.7203,64.7203,4100.0
2007-12-04 14:25:00,86.98,87.12,86.92,87.12,6000.0,64.7055,64.8096,64.6608,64.8096,6000.0
2007-12-04 14:30:00,87.11,87.2,87.07,87.07,6300.0,64.8022,64.8691,64.7724,64.7724,6300.0
2007-12-04 14:35:00,87.05,87.16,87.05,87.1,4700.0,64.7575,64.8394,64.7575,64.7947,4700.0
2007-12-04 14:40:00,87.1,87.11,87.0,87.02,4800.0,64.7947,64.8022,64.7203,64.7352,4800.0
2007-12-04 14:45:00,87.04,87.17,87.04,87.09,7200.0,64.7501,64.8468,64.7501,64.7873,7200.0
2007-12-04 14:50:00,87.15,87.22,87.11,87.13,7500.0,64.8319,64.884,64.8022,64.817,7500.0
2007-12-04 14:55:00,87.15,87.29,87.08,87.18,12700.0,64.8319,64.9361,64.7799,64.8542,12700.0
2007-12-04 15:00:00,87.17,87.23,87.13,87.14,9800.0,64.8468,64.8914,64.817,64.8245,9800.0
2007-12-04 15:05:00,87.14,87.15,86.99,87.01,19800.0,64.8245,64.8319,64.7129,64.7278,19800.0
2007-12-04 15:10:00,87.0,87.05,86.95,86.95,22400.0,64.7203,64.7575,64.6831,64.6831,22400.0
2007-12-04 15:15:00,86.99,87.17,86.94,87.12,38100.0,64.7129,64.8468,64.6757,64.8096,38100.0
2007-12-04 15:20:00,87.12,87.15,87.03,87.13,19300.0,64.8096,64.8319,64.7427,64.817,19300.0
2007-12-04 15:25:00,87.08,87.09,86.88,86.95,8700.0,64.7799,64.7873,64.6311,64.6831,8700.0
2007-12-04 15:30:00,87.0,87.02,86.88,87.0,8900.0,64.7203,64.7352,64.6311,64.7203,8900.0
2007-12-04 15:35:00,87.0,87.1,86.9,86.91,7400.0,64.7203,64.7947,64.646,64.6534,7400.0
2007-12-04 15:40:00,86.89,86.94,86.75,86.86,12500.0,64.6385,64.6757,64.5344,64.6162,12500.0
2007-12-04 15:45:00,86.88,86.89,86.77,86.86,8800.0,64.6311,64.6385,64.5492,64.6162,8800.0
2007-12-04 15:50:00,86.87,86.96,86.8,86.87,13300.0,64.6236,64.6906,64.5716,64.6236,13300.0
2007-12-04 15:55:00,86.85,86.89,86.66,86.66,18900.0,64.6088,64.6385,64.4674,64.4674,18900.0
2007-12-05 09:30:00,87.28,87.7,87.1,87.58,9100.0,64.9286,65.2411,64.7947,65.1518,9100.0
2007-12-05 09:35:00,87.52,87.77,87.44,87.74,29300.0,65.1072,65.2932,65.0477,65.2708,29300.0
2007-12-05 09:40:00,87.74,87.74,87.48,87.61,24700.0,65.2708,65.2708,65.0774,65.1741,24700.0
2007-12-05 09:45:00,87.64,87.82,87.52,87.68,23800.0,65.1964,65.3303,65.1072,65.2262,23800.0
2007-12-05 09:50:00,87.68,87.71,87.41,87.41,22500.0,65.2262,65.2485,65.0253,65.0253,22500.0
2007-12-05 09:55:00,87.4,87.52,87.38,87.39,9100.0,65.0179,65.1072,65.003,65.0105,9100.0
2007-12-05 10:00:00,87.45,87.81,87.36,87.77,11100.0,65.0551,65.3229,64.9881,65.2932,11100.0
2007-12-05 10:05:00,87.77,87.78,87.61,87.69,8600.0,65.2932,65.3006,65.1741,65.2336,8600.0
2007-12-05 10:10:00,87.73,87.83,87.71,87.78,3600.0,65.2634,65.3378,65.2485,65.3006,3600.0
2007-12-05 10:15:00,87.79,87.8,87.63,87.78,18700.0,65.308,65.3155,65.189,65.3006,18700.0
2007-12-05 10:20:00,87.74,87.74,87.63,87.67,2700.0,65.2708,65.2708,65.189,65.2188,2700.0
2007-12-05 10:25:00,87.7,87.7,87.55,87.62,9800.0,65.2411,65.2411,65.1295,65.1816,9800.0
2007-12-05 10:30:00,87.62,87.69,87.47,87.63,18700.0,65.1816,65.2336,65.07,65.189,18700.0
2007-12-05 10:35:00,87.66,87.71,87.62,87.7,6900.0,65.2113,65.2485,65.1816,65.2411,6900.0
2007-12-05 10:40:00,87.73,87.86,87.71,87.79,7800.0,65.2634,65.3601,65.2485,65.308,7800.0
2007-12-05 10:45:00,87.83,87.88,87.7,87.75,10400.0,65.3378,65.375,65.2411,65.2783,10400.0
2007-12-05 10:50:00,87.74,87.8,87.71,87.8,1200.0,65.2708,65.3155,65.2485,65.3155,1200.0
2007-12-05 10:55:00,87.76,87.9,87.76,87.9,6000.0,65.2857,65.3899,65.2857,65.3899,6000.0
2007-12-05 11:00:00,87.89,87.91,87.7,87.7,7300.0,65.3824,65.3973,65.2411,65.2411,7300.0
2007-12-05 11:05:00,87.72,87.82,87.72,87.8,3700.0,65.256,65.3303,65.256,65.3155,3700.0
2007-12-05 11:10:00,87.8,88.01,87.77,87.87,13500.0,65.3155,65.4717,65.2932,65.3675,13500.0
2007-12-05 11:15:00,87.92,87.92,87.76,87.8,7100.0,65.4047,65.4047,65.2857,65.3155,7100.0
2007-12-05 11:20:00,87.78,87.88,87.78,87.8,3800.0,65.3006,65.375,65.3006,65.3155,3800.0
2007-12-05 11:25:00,87.85,87.98,87.8,87.95,3800.0,65.3527,65.4494,65.3155,65.4271,3800.0
2007-12-05 11:30:00,87.94,88.0,87.72,87.74,9700.0,65.4196,65.4643,65.256,65.2708,9700.0
2007-12-05 11:35:00,87.76,87.82,87.74,87.82,8300.0,65.2857,65.3303,65.2708,65.3303,8300.0
2007-12-05 11:40:00,87.83,88.0,87.83,88.0,3000.0,65.3378,65.4643,65.3378,65.4643,3000.0
2007-12-05 11:45:00,88.0,88.14,87.95,88.07,5000.0,65.4643,65.5684,65.4271,65.5163,5000.0
2007-12-05 11:50:00,88.12,88.25,88.06,88.24,6800.0,65.5535,65.6502,65.5089,65.6428,6800.0
2007-12-05 11:55:00,88.24,88.24,88.2,88.24,3100.0,65.6428,65.6428,65.613,65.6428,3100.0
2007-12-05 12:00:00,88.24,88.31,88.07,88.08,9700.0,65.6428,65.6949,65.5163,65.5238,9700.0
2007-12-05 12:05:00,88.08,88.25,88.01,88.05,18100.0,65.5238,65.6502,65.4717,65.5014,18100.0
2007-12-05 12:10:00,88.05,88.15,87.96,88.04,16500.0,65.5014,65.5758,65.4345,65.494,16500.0
2007-12-05 12:15:00,88.03,88.14,87.91,88.04,16500.0,65.4866,65.5684,65.3973,65.494,16500.0
2007-12-05 12:20:00,87.98,88.12,87.97,87.99,6800.0,65.4494,65.5535,65.4419,65.4568,6800.0
2007-12-05 12:25:00,88.03,88.11,88.01,88.07,1900.0,65.4866,65.5461,65.4717,65.5163,1900.0
2007-12-05 12:30:00,88.05,88.16,88.05,88.16,2300.0,65.5014,65.5833,65.5014,65.5833,2300.0
2007-12-05 12:35:00,88.17,88.25,88.16,88.22,2200.0,65.5907,65.6502,65.5833,65.6279,2200.0
2007-12-05 12:40:00,88.24,88.28,88.22,88.26,2700.0,65.6428,65.6725,65.6279,65.6577,2700.0
2007-12-05 12:45:00,88.23,88.3,88.21,88.27,2300.0,65.6354,65.6874,65.6205,65.6651,2300.0
2007-12-05 12:50:00,88.24,88.33,88.16,88.18,5500.0,65.6428,65.7097,65.5833,65.5982,5500.0
2007-12-05 12:55:00,88.19,88.23,88.06,88.12,7200.0,65.6056,65.6354,65.5089,65.5535,7200.0
2007-12-05 13:00:00,88.09,88.23,88.05,88.17,5900.0,65.5312,65.6354,65.5014,65.5907,5900.0
2007-12-05 13:05:00,88.16,88.25,88.11,88.12,5800.0,65.5833,65.6502,65.5461,65.5535,5800.0
2007-12-05 13:10:00,88.09,88.24,88.08,88.19,6000.0,65.5312,65.6428,65.5238,65.6056,6000.0
2007-12-05 13:15:00,88.16,88.18,88.04,88.11,3300.0,65.5833,65.5982,65.494,65.5461,3300.0
2007-12-05 13:20:00,88.06,88.16,88.05,88.12,3100.0,65.5089,65.5833,65.5014,65.5535,3100.0
2007-12-05 13:25:00,88.12,88.19,88.08,88.08,2700.0,65.5535,65.6056,65.5238,65.5238,2700.0
2007-12-05 13:30:00,88.13,88.33,88.13,88.32,2400.0,65.561,65.7097,65.561,65.7023,2400.0
2007-12-05 13:35:00,88.32,88.32,88.24,88.24,3200.0,65.7023,65.7023,65.6428,65.6428,3200.0
2007-12-05 13:40:00,88.29,88.3,88.2,88.2,2600.0,65.68,65.6874,65.613,65.613,2600.0
2007-12-05 13:45:00,88.19,88.3,88.16,88.3,3500.0,65.6056,65.6874,65.5833,65.6874,3500.0
2007-12-05 13:50:00,88.28,88.33,88.23,88.32,3800.0,65.6725,65.7097,65.6354,65.7023,3800.0
2007-12-05 13:55:00,88.34,88.42,88.32,88.36,4900.0,65.7172,65.7767,65.7023,65.7321,4900.0
2007-12-05 14:00:00,88.33,88.48,88.33,88.48,4000.0,65.7097,65.8213,65.7097,65.8213,4000.0
2007-12-05 14:05:00,88.49,88.5,88.37,88.43,6200.0,65.8288,65.8362,65.7395,65.7841,6200.0
2007-12-05 14:10:00,88.45,88.46,88.32,88.41,8200.0,65.799,65.8065,65.7023,65.7693,8200.0
2007-12-05 14:15:00,88.4,88.4,88.22,88.36,7600.0,65.7618,65.7618,65.6279,65.7321,7600.0
2007-12-05 14:20:00,88.36,88.37,88.04,88.11,8000.0,65.7321,65.7395,65.494,65.5461,8000.0
2007-12-05 14:25:00,88.11,88.19,88.07,88.12,4000.0,65.5461,65.6056,65.5163,65.5535,4000.0
2007-12-05 14:30:00,88.13,88.19,88.08,88.16,3900.0,65.561,65.6056,65.5238,65.5833,3900.0
2007-12-05 14:35:00,88.15,88.21,88.04,88.17,5900.0,65.5758,65.6205,65.494,65.5907,5900.0
2007-12-05 14:40:00,88.18,88.25,88.09,88.23,3700.0,65.5982,65.6502,65.5312,65.6354,3700.0
2007-12-05 14:45:00,88.23,88.31,88.23,88.31,4500.0,65.6354,65.6949,65.6354,65.6949,4500.0
2007-12-05 14:50:00,88.3,88.3,87.87,87.93,8100.0,65.6874,65.6874,65.3675,65.4122,8100.0
2007-12-05 14:55:00,87.93,88.02,87.86,88.01,6100.0,65.4122,65.4791,65.3601,65.4717,6100.0
2007-12-05 15:00:00,88.0,88.06,87.93,88.06,4100.0,65.4643,65.5089,65.4122,65.5089,4100.0
2007-12-05 15:05:00,88.02,88.04,87.96,88.01,6100.0,65.4791,65.494,65.4345,65.4717,6100.0
2007-12-05 15:10:00,88.01,88.2,88.0,88.01,12200.0,65.4717,65.613,65.4643,65.4717,12200.0
2007-12-05 15:15:00,88.03,88.25,88.01,88.25,13000.0,65.4866,65.6502,65.4717,65.6502,13000.0
2007-12-05 15:20:00,88.25,88.3,88.15,88.18,10600.0,65.6502,65.6874,65.5758,65.5982,10600.0
2007-12-05 15:25:00,88.22,88.25,88.16,88.17,6100.0,65.6279,65.6502,65.5833,65.5907,6100.0
2007-12-05 15:30:00,88.2,88.3,88.11,88.2,11900.0,65.613,65.6874,65.5461,65.613,11900.0
2007-12-05 15:35:00,88.19,88.27,88.14,88.19,9000.0,65.6056,65.6651,65.5684,65.6056,9000.0
2007-12-05 15:40:00,88.18,88.29,88.15,88.21,13700.0,65.5982,65.68,65.5758,65.6205,13700.0
2007-12-05 15:45:00,88.2,88.26,88.12,88.25,7400.0,65.613,65.6577,65.5535,65.6502,7400.0
2007-12-05 15:50:00,88.25,88.3,88.16,88.22,17500.0,65.6502,65.6874,65.5833,65.6279,17500.0
2007-12-05 15:55:00,88.24,88.3,88.19,88.19,21300.0,65.6428,65.6874,65.6056,65.6056,21300.0
2007-12-06 09:30:00,88.22,88.22,88.05,88.16,5700.0,65.6279,65.6279,65.5014,65.5833,5700.0
2007-12-06 09:35:00,88.29,88.6,88.16,88.59,2600.0,65.68,65.9106,65.5833,65.9032,2600.0
2007-12-06 09:40:00,88.58,89.36,88.58,89.28,21800.0,65.8957,66.476,65.8957,66.4165,21800.0
2007-12-06 09:45:00,89.28,89.65,89.2,89.35,10000.0,66.4165,66.6917,66.3569,66.4685,10000.0
2007-12-06 09:50:00,89.4,89.4,88.74,88.81,8600.0,66.5057,66.5057,66.0147,66.0668,8600.0
2007-12-06 09:55:00,88.84,89.19,88.83,89.04,7700.0,66.0891,66.3495,66.0817,66.2379,7700.0
2007-12-06 10:00:00,89.01,89.15,88.98,89.09,6300.0,66.2156,66.3198,66.1933,66.2751,6300.0
2007-12-06 10:05:00,89.05,89.11,89.0,89.02,5900.0,66.2454,66.29,66.2082,66.223,5900.0
2007-12-06 10:10:00,89.11,89.15,89.04,89.09,5300.0,66.29,66.3198,66.2379,66.2751,5300.0
2007-12-06 10:15:00,89.05,89.12,88.99,89.03,5300.0,66.2454,66.2974,66.2007,66.2305,5300.0
2007-12-06 10:20:00,89.03,89.27,89.03,89.07,9200.0,66.2305,66.409,66.2305,66.2602,9200.0
2007-12-06 10:25:00,89.06,89.14,89.0,89.08,4300.0,66.2528,66.3123,66.2082,66.2677,4300.0
2007-12-06 10:30:00,89.08,89.12,88.98,89.12,8100.0,66.2677,66.2974,66.1933,66.2974,8100.0
2007-12-06 10:35:00,89.12,89.15,88.99,89.13,7200.0,66.2974,66.3198,66.2007,66.3049,7200.0
2007-12-06 10:40:00,89.13,89.13,88.93,89.0,6500.0,66.3049,66.3049,66.1561,66.2082,6500.0
2007-12-06 10:45:00,89.08,89.21,89.05,89.19,3100.0,66.2677,66.3644,66.2454,66.3495,3100.0
2007-12-06 10:50:00,89.18,89.3,89.18,89.29,10700.0,66.3421,66.4313,66.3421,66.4239,10700.0
2007-12-06 10:55:00,89.27,89.27,89.17,89.24,3100.0,66.409,66.409,66.3346,66.3867,3100.0
2007-12-06 11:00:00,89.31,89.44,89.12,89.26,15000.0,66.4388,66.5355,66.2974,66.4016,15000.0
2007-12-06 11:05:00,89.23,89.35,89.19,89.3,3900.0,66.3793,66.4685,66.3495,66.4313,3900.0
2007-12-06 11:10:00,89.28,89.37,89.25,89.35,4800.0,66.4165,66.4834,66.3941,66.4685,4800.0
2007-12-06 11:15:00,89.38,89.41,89.32,89.4,5100.0,66.4909,66.5132,66.4462,66.5057,5100.0
2007-12-06 11:20:00,89.36,89.51,89.34,89.51,3200.0,66.476,66.5876,66.4611,66.5876,3200.0
2007-12-06 11:25:00,89.47,89.54,89.47,89.5,4100.0,66.5578,66.6099,66.5578,66.5801,4100.0
2007-12-06 11:30:00,89.5,89.52,89.4,89.47,4500.0,66.5801,66.595,66.5057,66.5578,4500.0
2007-12-06 11:35:00,89.48,89.48,89.43,89.44,1500.0,66.5652,66.5652,66.528,66.5355,1500.0
2007-12-06 11:40:00,89.46,89.66,89.46,89.66,5400.0,66.5504,66.6991,66.5504,66.6991,5400.0
2007-12-06 11:45:00,89.69,89.74,89.65,89.65,3800.0,66.7215,66.7587,66.6917,66.6917,3800.0
2007-12-06 11:50:00,89.64,89.64,89.54,89.56,2300.0,66.6843,66.6843,66.6099,66.6248,2300.0
2007-12-06 11:55:00,89.56,89.64,89.54,89.56,2600.0,66.6248,66.6843,66.6099,66.6248,2600.0
2007-12-06 12:00:00,89.58,89.7,89.55,89.7,3700.0,66.6396,66.7289,66.6173,66.7289,3700.0
2007-12-06 12:05:00,89.74,89.81,89.74,89.76,4500.0,66.7587,66.8107,66.7587,66.7735,4500.0
2007-12-06 12:10:00,89.76,89.77,89.66,89.69,4100.0,66.7735,66.781,66.6991,66.7215,4100.0
2007-12-06 12:15:00,89.7,89.7,89.59,89.66,2000.0,66.7289,66.7289,66.6471,66.6991,2000.0
2007-12-06 12:20:00,89.66,89.75,89.66,89.69,2000.0,66.6991,66.7661,66.6991,66.7215,2000.0
2007-12-06 12:25:00,89.69,89.78,89.68,89.74,800.0,66.7215,66.7884,66.714,66.7587,800.0
2007-12-06 12:30:00,89.75,89.81,89.73,89.75,3700.0,66.7661,66.8107,66.7512,66.7661,3700.0
2007-12-06 12:35:00,89.75,89.81,89.75,89.78,2600.0,66.7661,66.8107,66.7661,66.7884,2600.0
2007-12-06 12:40:00,89.8,89.8,89.74,89.77,2000.0,66.8033,66.8033,66.7587,66.781,2000.0
2007-12-06 12:45:00,89.73,89.83,89.73,89.83,2900.0,66.7512,66.8256,66.7512,66.8256,2900.0
2007-12-06 12:50:00,89.77,89.77,89.67,89.67,2800.0,66.781,66.781,66.7066,66.7066,2800.0
2007-12-06 12:55:00,89.67,89.83,89.67,89.82,5300.0,66.7066,66.8256,66.7066,66.8182,5300.0
2007-12-06 13:00:00,89.82,89.94,89.82,89.91,5300.0,66.8182,66.9074,66.8182,66.8851,5300.0
2007-12-06 13:05:00,89.88,89.92,89.87,89.87,3100.0,66.8628,66.8926,66.8554,66.8554,3100.0
2007-12-06 13:10:00,89.87,89.88,89.82,89.87,2200.0,66.8554,66.8628,66.8182,66.8554,2200.0
2007-12-06 13:15:00,89.82,89.86,89.8,89.82,3400.0,66.8182,66.8479,66.8033,66.8182,3400.0
2007-12-06 13:20:00,89.78,89.87,89.78,89.82,3200.0,66.7884,66.8554,66.7884,66.8182,3200.0
2007-12-06 13:25:00,89.83,89.85,89.74,89.85,6400.0,66.8256,66.8405,66.7587,66.8405,6400.0
2007-12-06 13:30:00,89.87,89.94,89.8,89.9,9200.0,66.8554,66.9074,66.8033,66.8777,9200.0
2007-12-06 13:35:00,89.85,89.95,89.85,89.87,7300.0,66.8405,66.9149,66.8405,66.8554,7300.0
2007-12-06 13:40:00,89.86,90.0,89.86,89.96,4100.0,66.8479,66.9521,66.8479,66.9223,4100.0
2007-12-06 13:45:00,89.96,90.0,89.84,89.92,7500.0,66.9223,66.9521,66.8331,66.8926,7500.0
2007-12-06 13:50:00,89.91,89.95,89.88,89.92,4200.0,66.8851,66.9149,66.8628,66.8926,4200.0
2007-12-06 13:55:00,89.94,89.94,89.79,89.85,4800.0,66.9074,66.9074,66.7959,66.8405,4800.0
2007-12-06 14:00:00,89.86,89.87,89.81,89.82,4000.0,66.8479,66.8554,66.8107,66.8182,4000.0
2007-12-06 14:05:00,89.87,90.0,89.85,90.0,6800.0,66.8554,66.9521,66.8405,66.9521,6800.0
2007-12-06 14:10:00,89.98,90.12,89.97,90.0,7100.0,66.9372,67.0413,66.9298,66.9521,7100.0
2007-12-06 14:15:00,90.0,90.01,89.95,90.01,7300.0,66.9521,66.9595,66.9149,66.9595,7300.0
2007-12-06 14:20:00,90.03,90.1,90.02,90.05,8500.0,66.9744,67.0265,66.967,66.9893,8500.0
2007-12-06 14:25:00,90.05,90.1,90.02,90.03,6500.0,66.9893,67.0265,66.967,66.9744,6500.0
2007-12-06 14:30:00,90.08,90.1,90.0,90.07,7700.0,67.0116,67.0265,66.9521,67.0042,7700.0
2007-12-06 14:35:00,90.04,90.08,89.97,90.04,8500.0,66.9818,67.0116,66.9298,66.9818,8500.0
2007-12-06 14:40:00,90.02,90.1,89.99,90.0,16900.0,66.967,67.0265,66.9446,66.9521,16900.0
2007-12-06 14:45:00,90.05,90.08,89.98,89.99,6700.0,66.9893,67.0116,66.9372,66.9446,6700.0
2007-12-06 14:50:00,89.99,90.04,89.95,89.99,7800.0,66.9446,66.9818,66.9149,66.9446,7800.0
2007-12-06 14:55:00,89.94,90.08,89.89,89.99,10500.0,66.9074,67.0116,66.8702,66.9446,10500.0
2007-12-06 15:00:00,90.02,90.08,90.0,90.06,10000.0,66.967,67.0116,66.9521,66.9967,10000.0
2007-12-06 15:05:00,90.03,90.08,89.92,90.0,9200.0,66.9744,67.0116,66.8926,66.9521,9200.0
2007-12-06 15:10:00,89.99,90.06,89.9,89.92,6400.0,66.9446,66.9967,66.8777,66.8926,6400.0
2007-12-06 15:15:00,89.95,89.99,89.78,89.89,16900.0,66.9149,66.9446,66.7884,66.8702,16900.0
2007-12-06 15:20:00,89.85,90.0,89.84,89.91,13000.0,66.8405,66.9521,66.8331,66.8851,13000.0
2007-12-06 15:25:00,89.96,90.0,89.82,89.97,16100.0,66.9223,66.9521,66.8182,66.9298,16100.0
2007-12-06 15:30:00,90.0,90.0,89.81,89.92,19500.0,66.9521,66.9521,66.8107,66.8926,19500.0
2007-12-06 15:35:00,89.95,90.1,89.92,90.1,29600.0,66.9149,67.0265,66.8926,67.0265,29600.0
2007-12-06 15:40:00,90.1,90.21,90.04,90.04,12100.0,67.0265,67.1083,66.9818,66.9818,12100.0
2007-12-06 15:45:00,90.06,90.18,89.25,90.11,9400.0,66.9967,67.086,66.3941,67.0339,9400.0
2007-12-06 15:50:00,90.1,90.32,90.06,90.24,8800.0,67.0265,67.1901,66.9967,67.1306,8800.0
2007-12-06 15:55:00,90.21,90.25,90.11,90.22,11700.0,67.1083,67.1381,67.0339,67.1157,11700.0
2007-12-07 09:30:00,90.7,90.92,90.5,90.82,7500.0,67.4728,67.6365,67.324,67.5621,7500.0
2007-12-07 09:35:00,90.82,91.39,90.82,91.3,12000.0,67.5621,67.9861,67.5621,67.9192,12000.0
2007-12-07 09:40:00,91.3,91.31,90.96,91.09,5500.0,67.9192,67.9266,67.6662,67.7629,5500.0
2007-12-07 09:45:00,91.08,91.19,90.81,90.81,10000.0,67.7555,67.8373,67.5546,67.5546,10000.0
2007-12-07 09:50:00,90.81,90.9,90.67,90.9,16300.0,67.5546,67.6216,67.4505,67.6216,16300.0
2007-12-07 09:55:00,90.94,90.94,90.81,90.85,7700.0,67.6514,67.6514,67.5546,67.5844,7700.0
2007-12-07 10:00:00,90.89,91.11,90.84,90.88,8600.0,67.6142,67.7778,67.577,67.6067,8600.0
2007-12-07 10:05:00,90.87,91.0,90.83,90.99,10000.0,67.5993,67.696,67.5695,67.6886,10000.0
2007-12-07 10:10:00,90.99,91.23,90.99,91.22,10800.0,67.6886,67.8671,67.6886,67.8596,10800.0
2007-12-07 10:15:00,91.23,91.32,91.15,91.32,6900.0,67.8671,67.934,67.8076,67.934,6900.0
2007-12-07 10:20:00,91.32,91.59,91.26,91.52,15000.0,67.934,68.1349,67.8894,68.0828,15000.0
2007-12-07 10:25:00,91.51,91.68,91.36,91.43,15900.0,68.0754,68.2018,67.9638,68.0159,15900.0
2007-12-07 10:30:00,91.44,91.46,91.35,91.4,11400.0,68.0233,68.0382,67.9564,67.9936,11400.0
2007-12-07 10:35:00,91.4,91.46,91.38,91.42,5200.0,67.9936,68.0382,67.9787,68.0084,5200.0
2007-12-07 10:40:00,91.44,91.46,91.4,91.43,4800.0,68.0233,68.0382,67.9936,68.0159,4800.0
2007-12-07 10:45:00,91.43,91.52,91.38,91.51,5500.0,68.0159,68.0828,67.9787,68.0754,5500.0
2007-12-07 10:50:00,91.52,91.61,91.49,91.6,6200.0,68.0828,68.1498,68.0605,68.1423,6200.0
2007-12-07 10:55:00,91.56,91.64,91.55,91.64,4200.0,68.1126,68.1721,68.1051,68.1721,4200.0
2007-12-07 11:00:00,91.58,91.68,91.52,91.61,4900.0,68.1275,68.2018,68.0828,68.1498,4900.0
2007-12-07 11:05:00,91.6,91.81,91.55,91.78,8300.0,68.1423,68.2986,68.1051,68.2762,8300.0
2007-12-07 11:10:00,91.78,91.83,91.59,91.59,9400.0,68.2762,68.3134,68.1349,68.1349,9400.0
2007-12-07 11:15:00,91.61,91.64,91.52,91.56,3100.0,68.1498,68.1721,68.0828,68.1126,3100.0
2007-12-07 11:20:00,91.55,91.71,91.55,91.71,3500.0,68.1051,68.2242,68.1051,68.2242,3500.0
2007-12-07 11:25:00,91.69,91.75,91.68,91.68,3600.0,68.2093,68.2539,68.2018,68.2018,3600.0
2007-12-07 11:30:00,91.67,91.69,91.65,91.66,2200.0,68.1944,68.2093,68.1795,68.187,2200.0
2007-12-07 11:35:00,91.64,91.82,91.6,91.76,12300.0,68.1721,68.306,68.1423,68.2614,12300.0
2007-12-07 11:40:00,91.79,91.81,91.75,91.79,9000.0,68.2837,68.2986,68.2539,68.2837,9000.0
2007-12-07 11:45:00,91.76,91.84,91.75,91.76,25600.0,68.2614,68.3209,68.2539,68.2614,25600.0
2007-12-07 11:50:00,91.75,91.8,91.71,91.75,4500.0,68.2539,68.2911,68.2242,68.2539,4500.0
2007-12-07 11:55:00,91.75,91.76,91.7,91.73,2700.0,68.2539,68.2614,68.2167,68.239,2700.0
2007-12-07 12:00:00,91.73,91.76,91.71,91.76,9400.0,68.239,68.2614,68.2242,68.2614,9400.0
2007-12-07 12:05:00,91.76,91.76,91.73,91.73,5800.0,68.2614,68.2614,68.239,68.239,5800.0
2007-12-07 12:10:00,91.7,91.8,91.69,91.78,13700.0,68.2167,68.2911,68.2093,68.2762,13700.0
2007-12-07 12:15:00,91.76,91.76,91.67,91.67,7100.0,68.2614,68.2614,68.1944,68.1944,7100.0
2007-12-07 12:20:00,91.7,91.79,91.7,91.79,2500.0,68.2167,68.2837,68.2167,68.2837,2500.0
2007-12-07 12:25:00,91.79,91.87,91.78,91.85,4600.0,68.2837,68.3432,68.2762,68.3283,4600.0
2007-12-07 12:30:00,91.84,91.86,91.83,91.83,5100.0,68.3209,68.3358,68.3134,68.3134,5100.0
2007-12-07 12:35:00,91.83,91.95,91.8,91.95,5600.0,68.3134,68.4027,68.2911,68.4027,5600.0
2007-12-07 12:40:00,91.94,91.98,91.94,91.96,3500.0,68.3953,68.425,68.3953,68.4101,3500.0
2007-12-07 12:45:00,91.95,91.97,91.94,91.94,3100.0,68.4027,68.4176,68.3953,68.3953,3100.0
2007-12-07 12:50:00,91.95,92.0,91.95,91.98,4900.0,68.4027,68.4399,68.4027,68.425,4900.0
2007-12-07 12:55:00,91.98,91.99,91.96,91.99,2100.0,68.425,68.4325,68.4101,68.4325,2100.0
2007-12-07 13:00:00,91.96,91.99,91.95,91.99,2800.0,68.4101,68.4325,68.4027,68.4325,2800.0
2007-12-07 13:05:00,91.97,92.0,91.96,91.98,12800.0,68.4176,68.4399,68.4101,68.425,12800.0
2007-12-07 13:10:00,91.93,91.99,91.93,91.95,3200.0,68.3878,68.4325,68.3878,68.4027,3200.0
2007-12-07 13:15:00,91.97,92.07,91.94,92.07,8800.0,68.4176,68.492,68.3953,68.492,8800.0
2007-12-07 13:20:00,92.1,92.22,92.1,92.12,7700.0,68.5143,68.6036,68.5143,68.5292,7700.0
2007-12-07 13:25:00,92.13,92.13,91.97,92.02,3100.0,68.5366,68.5366,68.4176,68.4548,3100.0
2007-12-07 13:30:00,92.03,92.15,92.0,92.12,6400.0,68.4622,68.5515,68.4399,68.5292,6400.0
2007-12-07 13:35:00,92.13,92.16,92.11,92.13,5100.0,68.5366,68.5589,68.5217,68.5366,5100.0
2007-12-07 13:40:00,92.13,92.2,92.11,92.18,10200.0,68.5366,68.5887,68.5217,68.5738,10200.0
2007-12-07 13:45:00,92.17,92.2,92.11,92.19,3800.0,68.5664,68.5887,68.5217,68.5812,3800.0
2007-12-07 13:50:00,92.18,92.18,92.08,92.09,2400.0,68.5738,68.5738,68.4994,68.5069,2400.0
2007-12-07 13:55:00,92.09,92.09,91.99,92.0,2300.0,68.5069,68.5069,68.4325,68.4399,2300.0
2007-12-07 14:00:00,92.0,92.11,91.99,92.1,4300.0,68.4399,68.5217,68.4325,68.5143,4300.0
2007-12-07 14:05:00,92.1,92.1,92.0,92.04,2400.0,68.5143,68.5143,68.4399,68.4697,2400.0
2007-12-07 14:10:00,92.05,92.18,92.05,92.09,4800.0,68.4771,68.5738,68.4771,68.5069,4800.0
2007-12-07 14:15:00,92.11,92.19,92.06,92.06,3400.0,68.5217,68.5812,68.4845,68.4845,3400.0
2007-12-07 14:20:00,92.06,92.06,91.95,92.05,3500.0,68.4845,68.4845,68.4027,68.4771,3500.0
2007-12-07 14:25:00,92.07,92.1,92.03,92.09,4600.0,68.492,68.5143,68.4622,68.5069,4600.0
2007-12-07 14:30:00,92.09,92.2,92.06,92.18,5300.0,68.5069,68.5887,68.4845,68.5738,5300.0
2007-12-07 14:35:00,92.19,92.2,92.15,92.16,5800.0,68.5812,68.5887,68.5515,68.5589,5800.0
2007-12-07 14:40:00,92.14,92.14,91.96,91.98,7000.0,68.544,68.544,68.4101,68.425,7000.0
2007-12-07 14:45:00,91.99,91.99,91.81,91.81,6000.0,68.4325,68.4325,68.2986,68.2986,6000.0
2007-12-07 14:50:00,91.81,91.83,91.65,91.69,7100.0,68.2986,68.3134,68.1795,68.2093,7100.0
2007-12-07 14:55:00,91.71,91.81,91.71,91.79,7100.0,68.2242,68.2986,68.2242,68.2837,7100.0
2007-12-07 15:00:00,91.78,91.79,91.66,91.66,9700.0,68.2762,68.2837,68.187,68.187,9700.0
2007-12-07 15:05:00,91.7,91.83,91.7,91.72,8900.0,68.2167,68.3134,68.2167,68.2316,8900.0
2007-12-07 15:10:00,91.72,91.8,91.62,91.64,13500.0,68.2316,68.2911,68.1572,68.1721,13500.0
2007-12-07 15:15:00,91.64,91.73,91.59,91.59,7200.0,68.1721,68.239,68.1349,68.1349,7200.0
2007-12-07 15:20:00,91.6,91.66,91.5,91.6,10600.0,68.1423,68.187,68.0679,68.1423,10600.0
2007-12-07 15:25:00,91.58,91.59,91.39,91.55,10500.0,68.1275,68.1349,67.9861,68.1051,10500.0
2007-12-07 15:30:00,91.56,91.56,91.32,91.44,12900.0,68.1126,68.1126,67.934,68.0233,12900.0
2007-12-07 15:35:00,91.43,91.45,91.25,91.42,8700.0,68.0159,68.0307,67.882,68.0084,8700.0
2007-12-07 15:40:00,91.49,91.49,91.3,91.39,6800.0,68.0605,68.0605,67.9192,67.9861,6800.0
2007-12-07 15:45:00,91.38,91.53,91.38,91.38,6700.0,67.9787,68.0903,67.9787,67.9787,6700.0
2007-12-07 15:50:00,91.34,91.38,91.23,91.29,11100.0,67.9489,67.9787,67.8671,67.9117,11100.0
2007-12-07 15:55:00,91.29,91.37,91.25,91.36,31900.0,67.9117,67.9712,67.882,67.9638,31900.0
2007-12-10 09:30:00,91.36,91.96,91.36,91.84,7700.0,67.9638,68.4101,67.9638,68.3209,7700.0
2007-12-10 09:35:00,91.78,91.8,91.41,91.54,4100.0,68.2762,68.2911,68.001,68.0977,4100.0
2007-12-10 09:40:00,91.54,91.74,91.48,91.74,7300.0,68.0977,68.2465,68.0531,68.2465,7300.0
2007-12-10 09:45:00,91.66,91.66,91.3,91.45,7400.0,68.187,68.187,67.9192,68.0307,7400.0
2007-12-10 09:50:00,91.45,91.45,91.33,91.33,2800.0,68.0307,68.0307,67.9415,67.9415,2800.0
2007-12-10 09:55:00,91.33,91.39,91.3,91.39,9500.0,67.9415,67.9861,67.9192,67.9861,9500.0
2007-12-10 10:00:00,91.38,91.46,91.3,91.32,10300.0,67.9787,68.0382,67.9192,67.934,10300.0
2007-12-10 10:05:00,91.38,91.48,91.33,91.4,6600.0,67.9787,68.0531,67.9415,67.9936,6600.0
2007-12-10 10:10:00,91.4,91.49,91.35,91.46,6100.0,67.9936,68.0605,67.9564,68.0382,6100.0
2007-12-10 10:15:00,91.46,91.47,91.3,91.3,9900.0,68.0382,68.0456,67.9192,67.9192,9900.0
2007-12-10 10:20:00,91.39,91.4,91.27,91.36,11700.0,67.9861,67.9936,67.8968,67.9638,11700.0
2007-12-10 10:25:00,91.33,91.35,91.29,91.3,10500.0,67.9415,67.9564,67.9117,67.9192,10500.0
2007-12-10 10:30:00,91.35,91.6,91.31,91.5,14000.0,67.9564,68.1423,67.9266,68.0679,14000.0
2007-12-10 10:35:00,91.49,91.5,91.39,91.49,4300.0,68.0605,68.0679,67.9861,68.0605,4300.0
2007-12-10 10:40:00,91.5,91.57,91.45,91.47,18200.0,68.0679,68.12,68.0307,68.0456,18200.0
2007-12-10 10:45:00,91.5,91.58,91.46,91.46,6000.0,68.0679,68.1275,68.0382,68.0382,6000.0
2007-12-10 10:50:00,91.49,91.54,91.48,91.49,8300.0,68.0605,68.0977,68.0531,68.0605,8300.0
2007-12-10 10:55:00,91.5,91.52,91.44,91.49,11300.0,68.0679,68.0828,68.0233,68.0605,11300.0
2007-12-10 11:00:00,91.55,91.55,91.49,91.52,3400.0,68.1051,68.1051,68.0605,68.0828,3400.0
2007-12-10 11:05:00,91.52,91.55,91.46,91.47,10000.0,68.0828,68.1051,68.0382,68.0456,10000.0
2007-12-10 11:10:00,91.48,91.6,91.48,91.6,7300.0,68.0531,68.1423,68.0531,68.1423,7300.0
2007-12-10 11:15:00,91.59,91.66,91.56,91.6,31200.0,68.1349,68.187,68.1126,68.1423,31200.0
2007-12-10 11:20:00,91.64,91.79,91.59,91.79,10200.0,68.1721,68.2837,68.1349,68.2837,10200.0
2007-12-10 11:25:00,91.79,91.83,91.74,91.75,4600.0,68.2837,68.3134,68.2465,68.2539,4600.0
2007-12-10 11:30:00,91.72,91.75,91.65,91.67,5900.0,68.2316,68.2539,68.1795,68.1944,5900.0
2007-12-10 11:35:00,91.68,91.75,91.67,91.74,5100.0,68.2018,68.2539,68.1944,68.2465,5100.0
2007-12-10 11:40:00,91.73,91.75,91.63,91.64,5500.0,68.239,68.2539,68.1647,68.1721,5500.0
2007-12-10 11:45:00,91.63,91.67,91.58,91.6,8300.0,68.1647,68.1944,68.1275,68.1423,8300.0
2007-12-10 11:50:00,91.59,91.6,91.56,91.56,7800.0,68.1349,68.1423,68.1126,68.1126,7800.0
2007-12-10 11:55:00,91.59,91.6,91.52,91.52,6200.0,68.1349,68.1423,68.0828,68.0828,6200.0
2007-12-10 12:00:00,91.53,91.59,91.51,91.55,7300.0,68.0903,68.1349,68.0754,68.1051,7300.0
2007-12-10 12:05:00,91.56,91.6,91.55,91.58,4600.0,68.1126,68.1423,68.1051,68.1275,4600.0
2007-12-10 12:10:00,91.59,91.6,91.52,91.52,8700.0,68.1349,68.1423,68.0828,68.0828,8700.0
2007-12-10 12:15:00,91.52,91.56,91.5,91.53,7000.0,68.0828,68.1126,68.0679,68.0903,7000.0
2007-12-10 12:20:00,91.53,91.58,91.53,91.56,3500.0,68.0903,68.1275,68.0903,68.1126,3500.0
2007-12-10 12:25:00,91.58,91.6,91.57,91.6,3600.0,68.1275,68.1423,68.12,68.1423,3600.0
2007-12-10 12:30:00,91.6,91.6,91.48,91.5,10100.0,68.1423,68.1423,68.0531,68.0679,10100.0
2007-12-10 12:35:00,91.5,91.5,91.45,91.45,7100.0,68.0679,68.0679,68.0307,68.0307,7100.0
2007-12-10 12:40:00,91.49,91.61,91.48,91.57,3000.0,68.0605,68.1498,68.0531,68.12,3000.0
2007-12-10 12:45:00,91.6,91.61,91.57,91.58,2400.0,68.1423,68.1498,68.12,68.1275,2400.0
2007-12-10 12:50:00,91.62,91.65,91.58,91.65,3300.0,68.1572,68.1795,68.1275,68.1795,3300.0
2007-12-10 12:55:00,91.67,91.71,91.58,91.61,7800.0,68.1944,68.2242,68.1275,68.1498,7800.0
2007-12-10 13:00:00,91.63,91.73,91.63,91.7,4500.0,68.1647,68.239,68.1647,68.2167,4500.0
2007-12-10 13:05:00,91.72,91.77,91.67,91.77,3500.0,68.2316,68.2688,68.1944,68.2688,3500.0
2007-12-10 13:10:00,91.77,91.78,91.7,91.71,7000.0,68.2688,68.2762,68.2167,68.2242,7000.0
2007-12-10 13:15:00,91.72,91.91,91.72,91.89,8300.0,68.2316,68.3729,68.2316,68.3581,8300.0
2007-12-10 13:20:00,91.9,91.94,91.87,91.87,5300.0,68.3655,68.3953,68.3432,68.3432,5300.0
2007-12-10 13:25:00,91.89,91.95,91.77,91.77,7000.0,68.3581,68.4027,68.2688,68.2688,7000.0
2007-12-10 13:30:00,91.78,91.78,91.65,91.65,7400.0,68.2762,68.2762,68.1795,68.1795,7400.0
2007-12-10 13:35:00,91.7,91.77,91.66,91.7,7000.0,68.2167,68.2688,68.187,68.2167,7000.0
2007-12-10 13:40:00,91.7,91.77,91.65,91.65,4000.0,68.2167,68.2688,68.1795,68.1795,4000.0
2007-12-10 13:45:00,91.66,91.66,91.55,91.58,9600.0,68.187,68.187,68.1051,68.1275,9600.0
2007-12-10 13:50:00,91.58,91.65,91.52,91.64,6000.0,68.1275,68.1795,68.0828,68.1721,6000.0
2007-12-10 13:55:00,91.6,91.66,91.53,91.55,10900.0,68.1423,68.187,68.0903,68.1051,10900.0
2007-12-10 14:00:00,91.58,91.63,91.56,91.6,9900.0,68.1275,68.1647,68.1126,68.1423,9900.0
2007-12-10 14:05:00,91.58,91.69,91.55,91.68,7600.0,68.1275,68.2093,68.1051,68.2018,7600.0
2007-12-10 14:10:00,91.68,91.7,91.57,91.6,8300.0,68.2018,68.2167,68.12,68.1423,8300.0
2007-12-10 14:15:00,91.59,91.66,91.49,91.65,4600.0,68.1349,68.187,68.0605,68.1795,4600.0
2007-12-10 14:20:00,91.66,91.69,91.63,91.64,7700.0,68.187,68.2093,68.1647,68.1721,7700.0
2007-12-10 14:25:00,91.64,91.68,91.59,91.59,7100.0,68.1721,68.2018,68.1349,68.1349,7100.0
2007-12-10 14:30:00,91.61,91.68,91.6,91.67,10300.0,68.1498,68.2018,68.1423,68.1944,10300.0
2007-12-10 14:35:00,91.67,91.67,91.56,91.6,7300.0,68.1944,68.1944,68.1126,68.1423,7300.0
2007-12-10 14:40:00,91.61,91.66,91.59,91.63,7200.0,68.1498,68.187,68.1349,68.1647,7200.0
2007-12-10 14:45:00,91.63,91.63,91.56,91.6,7500.0,68.1647,68.1647,68.1126,68.1423,7500.0
2007-12-10 14:50:00,91.59,91.63,91.52,91.52,8100.0,68.1349,68.1647,68.0828,68.0828,8100.0
2007-12-10 14:55:00,91.52,91.6,91.38,91.59,9800.0,68.0828,68.1423,67.9787,68.1349,9800.0
2007-12-10 15:00:00,91.55,91.64,91.45,91.6,7200.0,68.1051,68.1721,68.0307,68.1423,7200.0
2007-12-10 15:05:00,91.59,91.74,91.55,91.63,9900.0,68.1349,68.2465,68.1051,68.1647,9900.0
2007-12-10 15:10:00,91.64,91.72,91.59,91.67,6900.0,68.1721,68.2316,68.1349,68.1944,6900.0
2007-12-10 15:15:00,91.69,91.88,91.69,91.86,8500.0,68.2093,68.3506,68.2093,68.3358,8500.0
2007-12-10 15:20:00,91.88,92.0,91.7,91.7,10700.0,68.3506,68.4399,68.2167,68.2167,10700.0
2007-12-10 15:25:00,91.9,91.95,91.81,91.83,10200.0,68.3655,68.4027,68.2986,68.3134,10200.0
2007-12-10 15:30:00,91.86,91.9,91.76,91.85,9500.0,68.3358,68.3655,68.2614,68.3283,9500.0
2007-12-10 15:35:00,91.84,91.85,91.67,91.72,12300.0,68.3209,68.3283,68.1944,68.2316,12300.0
2007-12-10 15:40:00,91.68,91.77,91.6,91.65,19100.0,68.2018,68.2688,68.1423,68.1795,19100.0
2007-12-10 15:45:00,91.66,91.68,91.35,91.4,32200.0,68.187,68.2018,67.9564,67.9936,32200.0
2007-12-10 15:50:00,91.35,91.45,91.35,91.45,34200.0,67.9564,68.0307,67.9564,68.0307,34200.0
2007-12-10 15:55:00,91.45,91.55,91.36,91.52,47700.0,68.0307,68.1051,67.9638,68.0828,47700.0
2007-12-11 09:30:00,91.41,91.9,91.41,91.79,4500.0,68.001,68.3655,68.001,68.2837,4500.0
2007-12-11 09:35:00,91.85,91.91,91.73,91.76,2400.0,68.3283,68.3729,68.239,68.2614,2400.0
2007-12-11 09:40:00,91.79,91.86,91.78,91.86,1100.0,68.2837,68.3358,68.2762,68.3358,1100.0
2007-12-11 09:45:00,91.85,91.9,91.8,91.9,1600.0,68.3283,68.3655,68.2911,68.3655,1600.0
2007-12-11 09:50:00,91.83,91.92,91.83,91.92,1700.0,68.3134,68.3804,68.3134,68.3804,1700.0
2007-12-11 09:55:00,91.89,91.9,91.81,91.87,2400.0,68.3581,68.3655,68.2986,68.3432,2400.0
2007-12-11 10:00:00,91.84,91.88,91.8,91.88,3700.0,68.3209,68.3506,68.2911,68.3506,3700.0
2007-12-11 10:05:00,91.91,92.0,91.87,91.93,10100.0,68.3729,68.4399,68.3432,68.3878,10100.0
2007-12-11 10:10:00,91.9,92.0,91.9,92.0,4100.0,68.3655,68.4399,68.3655,68.4399,4100.0
2007-12-11 10:15:00,92.0,92.23,91.95,92.18,18800.0,68.4399,68.611,68.4027,68.5738,18800.0
2007-12-11 10:20:00,92.15,92.22,92.12,92.16,6900.0,68.5515,68.6036,68.5292,68.5589,6900.0
2007-12-11 10:25:00,92.16,92.25,92.12,92.13,20700.0,68.5589,68.6259,68.5292,68.5366,20700.0
2007-12-11 10:30:00,92.19,92.3,92.13,92.17,66600.0,68.5812,68.6631,68.5366,68.5664,66600.0
2007-12-11 10:35:00,92.17,92.23,92.12,92.12,6900.0,68.5664,68.611,68.5292,68.5292,6900.0
2007-12-11 10:40:00,92.13,92.15,92.06,92.14,5400.0,68.5366,68.5515,68.4845,68.544,5400.0
2007-12-11 10:45:00,92.13,92.21,92.08,92.1,6500.0,68.5366,68.5961,68.4994,68.5143,6500.0
2007-12-11 10:50:00,92.12,92.27,92.12,92.25,7800.0,68.5292,68.6408,68.5292,68.6259,7800.0
2007-12-11 10:55:00,92.25,92.27,92.17,92.22,7400.0,68.6259,68.6408,68.5664,68.6036,7400.0
2007-12-11 11:00:00,92.19,92.2,92.11,92.17,7700.0,68.5812,68.5887,68.5217,68.5664,7700.0
2007-12-11 11:05:00,92.18,92.26,92.18,92.26,4900.0,68.5738,68.6333,68.5738,68.6333,4900.0
2007-12-11 11:10:00,92.26,92.36,92.25,92.36,5600.0,68.6333,68.7077,68.6259,68.7077,5600.0
2007-12-11 11:15:00,92.37,92.49,92.34,92.49,5700.0,68.7151,68.8044,68.6928,68.8044,5700.0
2007-12-11 11:20:00,92.46,92.49,92.35,92.43,6400.0,68.7821,68.8044,68.7003,68.7598,6400.0
2007-12-11 11:25:00,92.4,92.51,92.39,92.44,3800.0,68.7375,68.8193,68.73,68.7672,3800.0
2007-12-11 11:30:00,92.45,92.49,92.41,92.45,5500.0,68.7747,68.8044,68.7449,68.7747,5500.0
2007-12-11 11:35:00,92.49,92.49,92.4,92.43,6600.0,68.8044,68.8044,68.7375,68.7598,6600.0
2007-12-11 11:40:00,92.42,92.53,92.42,92.43,7400.0,68.7523,68.8342,68.7523,68.7598,7400.0
2007-12-11 11:45:00,92.44,92.5,92.39,92.39,5200.0,68.7672,68.8119,68.73,68.73,5200.0
2007-12-11 11:50:00,92.42,92.51,92.39,92.44,9300.0,68.7523,68.8193,68.73,68.7672,9300.0
2007-12-11 11:55:00,92.44,92.54,92.44,92.44,9000.0,68.7672,68.8416,68.7672,68.7672,9000.0
2007-12-11 12:00:00,92.46,92.58,92.42,92.58,5000.0,68.7821,68.8714,68.7523,68.8714,5000.0
2007-12-11 12:05:00,92.54,92.64,92.54,92.61,5100.0,68.8416,68.916,68.8416,68.8937,5100.0
2007-12-11 12:10:00,92.64,92.65,92.6,92.61,5200.0,68.916,68.9234,68.8862,68.8937,5200.0
2007-12-11 12:15:00,92.63,92.71,92.62,92.7,6100.0,68.9086,68.9681,68.9011,68.9606,6100.0
2007-12-11 12:20:00,92.68,92.86,92.68,92.86,10400.0,68.9458,69.0797,68.9458,69.0797,10400.0
2007-12-11 12:25:00,92.87,92.87,92.78,92.83,3900.0,69.0871,69.0871,69.0202,69.0573,3900.0
2007-12-11 12:30:00,92.83,92.91,92.82,92.82,5500.0,69.0573,69.1169,69.0499,69.0499,5500.0
2007-12-11 12:35:00,92.8,92.86,92.75,92.85,5800.0,69.035,69.0797,68.9978,69.0722,5800.0
2007-12-11 12:40:00,92.84,92.86,92.82,92.83,8400.0,69.0648,69.0797,69.0499,69.0573,8400.0
2007-12-11 12:45:00,92.83,92.84,92.82,92.84,4000.0,69.0573,69.0648,69.0499,69.0648,4000.0
2007-12-11 12:50:00,92.83,92.88,92.83,92.85,3300.0,69.0573,69.0945,69.0573,69.0722,3300.0
2007-12-11 12:55:00,92.85,92.89,92.78,92.86,8000.0,69.0722,69.102,69.0202,69.0797,8000.0
2007-12-11 13:00:00,92.87,92.96,92.86,92.86,8000.0,69.0871,69.1541,69.0797,69.0797,8000.0
2007-12-11 13:05:00,92.85,92.96,92.85,92.96,4700.0,69.0722,69.1541,69.0722,69.1541,4700.0
2007-12-11 13:10:00,92.93,92.99,92.93,92.98,4800.0,69.1317,69.1764,69.1317,69.1689,4800.0
2007-12-11 13:15:00,92.98,92.98,92.94,92.98,7900.0,69.1689,69.1689,69.1392,69.1689,7900.0
2007-12-11 13:20:00,92.99,93.01,92.94,93.01,6800.0,69.1764,69.1913,69.1392,69.1913,6800.0
2007-12-11 13:25:00,93.02,93.14,92.99,93.13,6200.0,69.1987,69.288,69.1764,69.2805,6200.0
2007-12-11 13:30:00,93.13,93.13,93.0,93.07,4800.0,69.2805,69.2805,69.1838,69.2359,4800.0
2007-12-11 13:35:00,93.05,93.13,93.05,93.11,4900.0,69.221,69.2805,69.221,69.2656,4900.0
2007-12-11 13:40:00,93.11,93.14,93.1,93.12,6500.0,69.2656,69.288,69.2582,69.2731,6500.0
2007-12-11 13:45:00,93.14,93.27,93.12,93.26,7100.0,69.288,69.3847,69.2731,69.3772,7100.0
2007-12-11 13:50:00,93.25,93.28,93.13,93.13,9600.0,69.3698,69.3921,69.2805,69.2805,9600.0
2007-12-11 13:55:00,93.16,93.19,93.07,93.09,8700.0,69.3028,69.3252,69.2359,69.2508,8700.0
2007-12-11 14:00:00,93.12,93.13,93.0,93.0,4800.0,69.2731,69.2805,69.1838,69.1838,4800.0
2007-12-11 14:05:00,93.0,93.02,92.9,92.96,12200.0,69.1838,69.1987,69.1094,69.1541,12200.0
2007-12-11 14:10:00,92.97,93.16,92.92,93.05,13000.0,69.1615,69.3028,69.1243,69.221,13000.0
2007-12-11 14:15:00,92.99,93.17,92.04,92.21,49200.0,69.1764,69.3103,68.4697,68.5961,49200.0
2007-12-11 14:20:00,92.21,92.26,91.45,91.72,24600.0,68.5961,68.6333,68.0307,68.2316,24600.0
2007-12-11 14:25:00,91.7,91.81,91.48,91.62,22600.0,68.2167,68.2986,68.0531,68.1572,22600.0
2007-12-11 14:30:00,91.76,91.76,91.27,91.33,17300.0,68.2614,68.2614,67.8968,67.9415,17300.0
2007-12-11 14:35:00,91.52,91.58,91.24,91.51,26500.0,68.0828,68.1275,67.8745,68.0754,26500.0
2007-12-11 14:40:00,91.51,91.57,91.25,91.47,20600.0,68.0754,68.12,67.882,68.0456,20600.0
2007-12-11 14:45:00,91.47,91.51,91.34,91.36,12900.0,68.0456,68.0754,67.9489,67.9638,12900.0
2007-12-11 14:50:00,91.37,91.42,91.27,91.42,13600.0,67.9712,68.0084,67.8968,68.0084,13600.0
2007-12-11 14:55:00,91.49,91.56,91.24,91.33,12200.0,68.0605,68.1126,67.8745,67.9415,12200.0
2007-12-11 15:00:00,91.3,91.36,90.99,91.14,26800.0,67.9192,67.9638,67.6886,67.8001,26800.0
2007-12-11 15:05:00,91.14,91.22,91.05,91.13,16600.0,67.8001,67.8596,67.7332,67.7927,16600.0
2007-12-11 15:10:00,91.18,91.18,90.85,90.97,23000.0,67.8299,67.8299,67.5844,67.6737,23000.0
2007-12-11 15:15:00,90.98,91.01,90.69,90.72,33600.0,67.6811,67.7034,67.4654,67.4877,33600.0
2007-12-11 15:20:00,90.75,90.77,90.53,90.6,11600.0,67.51,67.5249,67.3464,67.3984,11600.0
2007-12-11 15:25:00,90.63,90.71,90.54,90.59,7700.0,67.4207,67.4803,67.3538,67.391,7700.0
2007-12-11 15:30:00,90.59,90.65,90.42,90.43,29200.0,67.391,67.4356,67.2645,67.272,29200.0
2007-12-11 15:35:00,90.44,90.44,90.22,90.27,26100.0,67.2794,67.2794,67.1157,67.1529,26100.0
2007-12-11 15:40:00,90.23,90.28,90.07,90.07,18600.0,67.1232,67.1604,67.0042,67.0042,18600.0
2007-12-11 15:45:00,90.07,90.11,89.75,89.75,16600.0,67.0042,67.0339,66.7661,66.7661,16600.0
2007-12-11 15:50:00,89.79,89.93,89.67,89.9,13200.0,66.7959,66.9,66.7066,66.8777,13200.0
2007-12-11 15:55:00,89.89,89.89,89.7,89.7,21600.0,66.8702,66.8702,66.7289,66.7289,21600.0
2007-12-12 09:30:00,94.0,94.0,90.62,91.34,9600.0,69.9277,69.9277,67.4133,67.9489,9600.0
2007-12-12 09:35:00,91.32,92.06,91.32,91.96,12200.0,67.934,68.4845,67.934,68.4101,12200.0
2007-12-12 09:40:00,91.99,92.08,91.83,91.85,23000.0,68.4325,68.4994,68.3134,68.3283,23000.0
2007-12-12 09:45:00,91.85,91.96,91.75,91.78,5000.0,68.3283,68.4101,68.2539,68.2762,5000.0
2007-12-12 09:50:00,91.76,91.86,91.67,91.77,12100.0,68.2614,68.3358,68.1944,68.2688,12100.0
2007-12-12 09:55:00,91.77,91.87,91.56,91.68,10500.0,68.2688,68.3432,68.1126,68.2018,10500.0
2007-12-12 10:00:00,91.69,91.82,91.44,91.57,15300.0,68.2093,68.306,68.0233,68.12,15300.0
2007-12-12 10:05:00,91.57,91.62,91.39,91.39,11300.0,68.12,68.1572,67.9861,67.9861,11300.0
2007-12-12 10:10:00,91.39,91.64,91.32,91.6,8000.0,67.9861,68.1721,67.934,68.1423,8000.0
2007-12-12 10:15:00,91.62,91.71,91.45,91.65,12500.0,68.1572,68.2242,68.0307,68.1795,12500.0
2007-12-12 10:20:00,91.7,91.76,91.44,91.44,10700.0,68.2167,68.2614,68.0233,68.0233,10700.0
2007-12-12 10:25:00,91.48,91.51,91.28,91.4,9800.0,68.0531,68.0754,67.9043,67.9936,9800.0
2007-12-12 10:30:00,91.38,91.39,91.18,91.24,3400.0,67.9787,67.9861,67.8299,67.8745,3400.0
2007-12-12 10:35:00,91.24,91.3,91.11,91.24,6900.0,67.8745,67.9192,67.7778,67.8745,6900.0
2007-12-12 10:40:00,91.18,91.43,91.18,91.42,3100.0,67.8299,68.0159,67.8299,68.0084,3100.0
2007-12-12 10:45:00,91.45,91.53,90.93,91.01,5500.0,68.0307,68.0903,67.6439,67.7034,5500.0
2007-12-12 10:50:00,90.95,91.03,90.89,90.93,3500.0,67.6588,67.7183,67.6142,67.6439,3500.0
2007-12-12 10:55:00,90.92,91.0,90.84,90.99,5000.0,67.6365,67.696,67.577,67.6886,5000.0
2007-12-12 11:00:00,90.92,91.09,90.89,91.06,2100.0,67.6365,67.7629,67.6142,67.7406,2100.0
2007-12-12 11:05:00,91.05,91.17,91.05,91.17,7200.0,67.7332,67.8225,67.7332,67.8225,7200.0
2007-12-12 11:10:00,91.17,91.36,91.17,91.31,5000.0,67.8225,67.9638,67.8225,67.9266,5000.0
2007-12-12 11:15:00,91.27,91.27,91.04,91.27,4800.0,67.8968,67.8968,67.7257,67.8968,4800.0
2007-12-12 11:20:00,91.28,91.28,91.19,91.24,2100.0,67.9043,67.9043,67.8373,67.8745,2100.0
2007-12-12 11:25:00,91.28,91.3,91.14,91.14,4800.0,67.9043,67.9192,67.8001,67.8001,4800.0
2007-12-12 11:30:00,91.2,91.3,91.2,91.24,2400.0,67.8448,67.9192,67.8448,67.8745,2400.0
2007-12-12 11:35:00,91.3,91.41,91.25,91.31,2600.0,67.9192,68.001,67.882,67.9266,2600.0
2007-12-12 11:40:00,91.33,91.46,91.33,91.4,4300.0,67.9415,68.0382,67.9415,67.9936,4300.0
2007-12-12 11:45:00,91.46,91.48,91.21,91.33,3300.0,68.0382,68.0531,67.8522,67.9415,3300.0
2007-12-12 11:50:00,91.35,91.36,91.2,91.23,2700.0,67.9564,67.9638,67.8448,67.8671,2700.0
2007-12-12 11:55:00,91.2,91.24,91.17,91.22,2200.0,67.8448,67.8745,67.8225,67.8596,2200.0
2007-12-12 12:00:00,91.2,91.25,91.13,91.22,3800.0,67.8448,67.882,67.7927,67.8596,3800.0
2007-12-12 12:05:00,91.19,91.19,91.0,91.0,2900.0,67.8373,67.8373,67.696,67.696,2900.0
2007-12-12 12:10:00,91.02,91.06,90.98,90.99,4200.0,67.7109,67.7406,67.6811,67.6886,4200.0
2007-12-12 12:15:00,90.99,91.19,90.98,91.19,9700.0,67.6886,67.8373,67.6811,67.8373,9700.0
2007-12-12 12:20:00,91.11,91.26,91.07,91.22,3000.0,67.7778,67.8894,67.7481,67.8596,3000.0
2007-12-12 12:25:00,91.22,91.22,91.0,91.0,2700.0,67.8596,67.8596,67.696,67.696,2700.0
2007-12-12 12:30:00,90.94,90.94,90.78,90.82,7600.0,67.6514,67.6514,67.5323,67.5621,7600.0
2007-12-12 12:35:00,90.78,90.81,90.75,90.81,4500.0,67.5323,67.5546,67.51,67.5546,4500.0
2007-12-12 12:40:00,90.76,90.78,90.59,90.59,4800.0,67.5175,67.5323,67.391,67.391,4800.0
2007-12-12 12:45:00,90.59,90.64,90.5,90.53,16200.0,67.391,67.4282,67.324,67.3464,16200.0
2007-12-12 12:50:00,90.55,90.64,90.38,90.42,8100.0,67.3612,67.4282,67.2348,67.2645,8100.0
2007-12-12 12:55:00,90.41,90.53,90.41,90.46,8800.0,67.2571,67.3464,67.2571,67.2943,8800.0
2007-12-12 13:00:00,90.43,90.43,90.25,90.25,10100.0,67.272,67.272,67.1381,67.1381,10100.0
2007-12-12 13:05:00,90.28,90.32,90.26,90.31,4600.0,67.1604,67.1901,67.1455,67.1827,4600.0
2007-12-12 13:10:00,90.33,90.39,90.32,90.34,12000.0,67.1976,67.2422,67.1901,67.205,12000.0
2007-12-12 13:15:00,90.33,90.35,90.28,90.33,5500.0,67.1976,67.2124,67.1604,67.1976,5500.0
2007-12-12 13:20:00,90.31,90.37,90.31,90.37,3500.0,67.1827,67.2273,67.1827,67.2273,3500.0
2007-12-12 13:25:00,90.39,90.4,90.12,90.16,5200.0,67.2422,67.2496,67.0413,67.0711,5200.0
2007-12-12 13:30:00,90.16,90.26,90.14,90.15,5300.0,67.0711,67.1455,67.0562,67.0637,5300.0
2007-12-12 13:35:00,90.21,90.44,90.21,90.42,7100.0,67.1083,67.2794,67.1083,67.2645,7100.0
2007-12-12 13:40:00,90.4,90.45,90.34,90.45,11900.0,67.2496,67.2868,67.205,67.2868,11900.0
2007-12-12 13:45:00,90.44,90.44,90.26,90.33,5900.0,67.2794,67.2794,67.1455,67.1976,5900.0
2007-12-12 13:50:00,90.34,90.38,90.34,90.37,3000.0,67.205,67.2348,67.205,67.2273,3000.0
2007-12-12 13:55:00,90.37,90.43,90.27,90.41,6600.0,67.2273,67.272,67.1529,67.2571,6600.0
2007-12-12 14:00:00,90.42,90.42,90.23,90.33,14500.0,67.2645,67.2645,67.1232,67.1976,14500.0
2007-12-12 14:05:00,90.31,90.41,90.26,90.34,13000.0,67.1827,67.2571,67.1455,67.205,13000.0
2007-12-12 14:10:00,90.31,90.32,90.19,90.31,4300.0,67.1827,67.1901,67.0934,67.1827,4300.0
2007-12-12 14:15:00,90.34,90.35,90.3,90.33,3400.0,67.205,67.2124,67.1753,67.1976,3400.0
2007-12-12 14:20:00,90.32,90.32,89.96,90.13,17500.0,67.1901,67.1901,66.9223,67.0488,17500.0
2007-12-12 14:25:00,90.14,90.16,90.02,90.02,3700.0,67.0562,67.0711,66.967,66.967,3700.0
2007-12-12 14:30:00,90.0,90.09,89.93,90.09,16000.0,66.9521,67.019,66.9,67.019,16000.0
2007-12-12 14:35:00,90.1,90.1,90.0,90.09,11200.0,67.0265,67.0265,66.9521,67.019,11200.0
2007-12-12 14:40:00,90.08,90.12,90.0,90.02,10500.0,67.0116,67.0413,66.9521,66.967,10500.0
2007-12-12 14:45:00,90.04,90.14,90.0,90.14,15600.0,66.9818,67.0562,66.9521,67.0562,15600.0
2007-12-12 14:50:00,90.12,90.18,90.1,90.16,9400.0,67.0413,67.086,67.0265,67.0711,9400.0
2007-12-12 14:55:00,90.15,90.27,90.04,90.04,15000.0,67.0637,67.1529,66.9818,66.9818,15000.0
2007-12-12 15:00:00,90.05,90.07,89.67,89.8,36800.0,66.9893,67.0042,66.7066,66.8033,36800.0
2007-12-12 15:05:00,89.84,89.9,89.75,89.82,26900.0,66.8331,66.8777,66.7661,66.8182,26900.0
2007-12-12 15:10:00,89.8,89.82,89.44,89.44,32600.0,66.8033,66.8182,66.5355,66.5355,32600.0
2007-12-12 15:15:00,89.43,89.6,89.3,89.53,36200.0,66.528,66.6545,66.4313,66.6024,36200.0
2007-12-12 15:20:00,89.52,89.59,89.4,89.4,23800.0,66.595,66.6471,66.5057,66.5057,23800.0
2007-12-12 15:25:00,89.39,89.66,89.38,89.63,22100.0,66.4983,66.6991,66.4909,66.6768,22100.0
2007-12-12 15:30:00,89.61,89.66,89.41,89.56,17100.0,66.662,66.6991,66.5132,66.6248,17100.0
2007-12-12 15:35:00,89.58,89.64,89.38,89.58,28600.0,66.6396,66.6843,66.4909,66.6396,28600.0
2007-12-12 15:40:00,89.6,89.68,89.48,89.56,18400.0,66.6545,66.714,66.5652,66.6248,18400.0
2007-12-12 15:45:00,89.58,89.92,89.54,89.8,15300.0,66.6396,66.8926,66.6099,66.8033,15300.0
2007-12-12 15:50:00,89.79,89.99,89.77,89.93,14900.0,66.7959,66.9446,66.781,66.9,14900.0
2007-12-12 15:55:00,89.93,90.16,89.87,90.08,27500.0,66.9,67.0711,66.8554,67.0116,27500.0
2007-12-13 09:30:00,88.75,89.97,88.75,89.86,12400.0,66.0222,66.9298,66.0222,66.8479,12400.0
2007-12-13 09:35:00,89.87,90.07,89.74,90.07,3500.0,66.8554,67.0042,66.7587,67.0042,3500.0
2007-12-13 09:40:00,90.02,90.17,89.92,90.0,5300.0,66.967,67.0785,66.8926,66.9521,5300.0
2007-12-13 09:45:00,90.12,90.12,89.85,89.94,7900.0,67.0413,67.0413,66.8405,66.9074,7900.0
2007-12-13 09:50:00,90.0,90.01,89.79,89.79,7600.0,66.9521,66.9595,66.7959,66.7959,7600.0
2007-12-13 09:55:00,89.86,90.04,89.79,89.87,3700.0,66.8479,66.9818,66.7959,66.8554,3700.0
2007-12-13 10:00:00,89.94,89.96,89.77,89.94,8100.0,66.9074,66.9223,66.781,66.9074,8100.0
2007-12-13 10:05:00,89.93,90.16,89.93,90.14,3900.0,66.9,67.0711,66.9,67.0562,3900.0
2007-12-13 10:10:00,90.2,90.49,90.2,90.25,7800.0,67.1009,67.3166,67.1009,67.1381,7800.0
2007-12-13 10:15:00,90.3,90.5,90.27,90.38,5400.0,67.1753,67.324,67.1529,67.2348,5400.0
2007-12-13 10:20:00,90.42,90.77,90.36,90.61,9600.0,67.2645,67.5249,67.2199,67.4059,9600.0
2007-12-13 10:25:00,90.6,90.88,90.6,90.78,13800.0,67.3984,67.6067,67.3984,67.5323,13800.0
2007-12-13 10:30:00,90.82,90.85,90.62,90.62,10300.0,67.5621,67.5844,67.4133,67.4133,10300.0
2007-12-13 10:35:00,90.6,90.84,90.6,90.77,17400.0,67.3984,67.577,67.3984,67.5249,17400.0
2007-12-13 10:40:00,90.78,90.96,90.7,90.93,8500.0,67.5323,67.6662,67.4728,67.6439,8500.0
2007-12-13 10:45:00,90.9,90.98,90.87,90.96,7500.0,67.6216,67.6811,67.5993,67.6662,7500.0
2007-12-13 10:50:00,91.01,91.23,91.01,91.17,6200.0,67.7034,67.8671,67.7034,67.8225,6200.0
2007-12-13 10:55:00,91.23,91.23,90.8,90.93,9700.0,67.8671,67.8671,67.5472,67.6439,9700.0
2007-12-13 11:00:00,90.95,91.19,90.84,91.13,10300.0,67.6588,67.8373,67.577,67.7927,10300.0
2007-12-13 11:05:00,91.1,91.23,90.88,91.18,12400.0,67.7704,67.8671,67.6067,67.8299,12400.0
2007-12-13 11:10:00,91.18,91.24,91.13,91.2,5900.0,67.8299,67.8745,67.7927,67.8448,5900.0
2007-12-13 11:15:00,91.2,91.33,91.07,91.17,6300.0,67.8448,67.9415,67.7481,67.8225,6300.0
2007-12-13 11:20:00,91.17,91.17,90.87,91.09,15000.0,67.8225,67.8225,67.5993,67.7629,15000.0
2007-12-13 11:25:00,91.03,91.13,91.0,91.13,11000.0,67.7183,67.7927,67.696,67.7927,11000.0
2007-12-13 11:30:00,91.13,91.34,91.11,91.33,11800.0,67.7927,67.9489,67.7778,67.9415,11800.0
2007-12-13 11:35:00,91.33,91.43,91.22,91.22,13700.0,67.9415,68.0159,67.8596,67.8596,13700.0
2007-12-13 11:40:00,91.25,91.39,91.2,91.39,6200.0,67.882,67.9861,67.8448,67.9861,6200.0
2007-12-13 11:45:00,91.33,91.44,91.3,91.3,6600.0,67.9415,68.0233,67.9192,67.9192,6600.0
2007-12-13 11:50:00,91.26,91.39,91.23,91.3,4500.0,67.8894,67.9861,67.8671,67.9192,4500.0
2007-12-13 11:55:00,91.35,91.4,91.23,91.24,3600.0,67.9564,67.9936,67.8671,67.8745,3600.0
2007-12-13 12:00:00,91.21,91.22,90.97,90.97,17200.0,67.8522,67.8596,67.6737,67.6737,17200.0
2007-12-13 12:05:00,91.03,91.19,90.93,91.1,12100.0,67.7183,67.8373,67.6439,67.7704,12100.0
2007-12-13 12:10:00,91.11,91.11,91.0,91.0,1800.0,67.7778,67.7778,67.696,67.696,1800.0
2007-12-13 12:15:00,91.01,91.2,90.99,91.03,40100.0,67.7034,67.8448,67.6886,67.7183,40100.0
2007-12-13 12:20:00,91.05,91.05,90.9,90.92,15100.0,67.7332,67.7332,67.6216,67.6365,15100.0
2007-12-13 12:25:00,90.94,90.98,90.9,90.97,2500.0,67.6514,67.6811,67.6216,67.6737,2500.0
2007-12-13 12:30:00,90.97,91.07,90.9,91.04,9000.0,67.6737,67.7481,67.6216,67.7257,9000.0
2007-12-13 12:35:00,91.01,91.07,90.98,91.01,3100.0,67.7034,67.7481,67.6811,67.7034,3100.0
2007-12-13 12:40:00,91.0,91.09,90.92,91.02,16000.0,67.696,67.7629,67.6365,67.7109,16000.0
2007-12-13 12:45:00,91.08,91.14,91.04,91.04,3400.0,67.7555,67.8001,67.7257,67.7257,3400.0
2007-12-13 12:50:00,91.04,91.14,91.0,91.08,20100.0,67.7257,67.8001,67.696,67.7555,20100.0
2007-12-13 12:55:00,91.04,91.06,91.0,91.0,3500.0,67.7257,67.7406,67.696,67.696,3500.0
2007-12-13 13:00:00,91.01,91.08,91.01,91.05,2800.0,67.7034,67.7555,67.7034,67.7332,2800.0
2007-12-13 13:05:00,91.03,91.06,91.03,91.06,700.0,67.7183,67.7406,67.7183,67.7406,700.0
2007-12-13 13:10:00,91.03,91.18,91.0,91.0,11500.0,67.7183,67.8299,67.696,67.696,11500.0
2007-12-13 13:15:00,91.03,91.03,90.96,90.98,6100.0,67.7183,67.7183,67.6662,67.6811,6100.0
2007-12-13 13:20:00,90.95,91.07,90.89,91.0,2800.0,67.6588,67.7481,67.6142,67.696,2800.0
2007-12-13 13:25:00,91.05,91.23,91.04,91.16,4700.0,67.7332,67.8671,67.7257,67.815,4700.0
2007-12-13 13:30:00,91.17,91.2,91.06,91.07,6000.0,67.8225,67.8448,67.7406,67.7481,6000.0
2007-12-13 13:35:00,91.07,91.14,90.96,90.96,3100.0,67.7481,67.8001,67.6662,67.6662,3100.0
2007-12-13 13:40:00,91.0,91.01,90.9,90.99,5500.0,67.696,67.7034,67.6216,67.6886,5500.0
2007-12-13 13:45:00,90.98,91.07,90.95,90.98,5400.0,67.6811,67.7481,67.6588,67.6811,5400.0
2007-12-13 13:50:00,90.97,91.12,90.96,91.12,3300.0,67.6737,67.7853,67.6662,67.7853,3300.0
2007-12-13 13:55:00,91.13,91.24,91.1,91.24,7900.0,67.7927,67.8745,67.7704,67.8745,7900.0
2007-12-13 14:00:00,91.27,91.44,91.16,91.44,13100.0,67.8968,68.0233,67.815,68.0233,13100.0
2007-12-13 14:05:00,91.43,91.5,91.35,91.4,12700.0,68.0159,68.0679,67.9564,67.9936,12700.0
2007-12-13 14:10:00,91.37,91.4,91.33,91.38,4200.0,67.9712,67.9936,67.9415,67.9787,4200.0
2007-12-13 14:15:00,91.42,91.66,91.4,91.66,6100.0,68.0084,68.187,67.9936,68.187,6100.0
2007-12-13 14:20:00,91.7,91.77,91.6,91.64,11600.0,68.2167,68.2688,68.1423,68.1721,11600.0
2007-12-13 14:25:00,91.63,91.66,91.51,91.6,5600.0,68.1647,68.187,68.0754,68.1423,5600.0
2007-12-13 14:30:00,91.59,91.62,91.55,91.55,4700.0,68.1349,68.1572,68.1051,68.1051,4700.0
2007-12-13 14:35:00,91.54,91.6,91.5,91.5,3600.0,68.0977,68.1423,68.0679,68.0679,3600.0
2007-12-13 14:40:00,91.51,91.56,91.44,91.47,6100.0,68.0754,68.1126,68.0233,68.0456,6100.0
2007-12-13 14:45:00,91.5,91.69,91.46,91.65,11000.0,68.0679,68.2093,68.0382,68.1795,11000.0
2007-12-13 14:50:00,91.69,91.84,91.64,91.84,10000.0,68.2093,68.3209,68.1721,68.3209,10000.0
2007-12-13 14:55:00,91.84,91.93,91.66,91.7,9500.0,68.3209,68.3878,68.187,68.2167,9500.0
2007-12-13 15:00:00,91.76,91.83,91.63,91.8,6100.0,68.2614,68.3134,68.1647,68.2911,6100.0
2007-12-13 15:05:00,91.78,91.82,91.54,91.54,7200.0,68.2762,68.306,68.0977,68.0977,7200.0
2007-12-13 15:10:00,91.59,91.62,91.46,91.49,5700.0,68.1349,68.1572,68.0382,68.0605,5700.0
2007-12-13 15:15:00,91.48,91.61,91.42,91.56,6400.0,68.0531,68.1498,68.0084,68.1126,6400.0
2007-12-13 15:20:00,91.54,91.58,91.37,91.38,11700.0,68.0977,68.1275,67.9712,67.9787,11700.0
2007-12-13 15:25:00,91.39,91.74,91.36,91.74,15300.0,67.9861,68.2465,67.9638,68.2465,15300.0
2007-12-13 15:30:00,91.71,91.88,91.61,91.75,14100.0,68.2242,68.3506,68.1498,68.2539,14100.0
2007-12-13 15:35:00,91.78,91.78,91.54,91.64,9800.0,68.2762,68.2762,68.0977,68.1721,9800.0
2007-12-13 15:40:00,91.64,91.83,91.6,91.81,9100.0,68.1721,68.3134,68.1423,68.2986,9100.0
2007-12-13 15:45:00,91.79,92.05,91.79,91.89,11500.0,68.2837,68.4771,68.2837,68.3581,11500.0
2007-12-13 15:50:00,91.91,92.09,91.68,92.02,15400.0,68.3729,68.5069,68.2018,68.4548,15400.0
2007-12-13 15:55:00,92.08,92.19,91.99,92.13,51600.0,68.4994,68.5812,68.4325,68.5366,51600.0
2007-12-14 09:30:00,90.96,90.97,90.57,90.75,6700.0,67.6662,67.6737,67.3761,67.51,6700.0
2007-12-14 09:35:00,90.86,90.89,90.57,90.6,4500.0,67.5918,67.6142,67.3761,67.3984,4500.0
2007-12-14 09:40:00,90.67,90.84,90.65,90.8,6300.0,67.4505,67.577,67.4356,67.5472,6300.0
2007-12-14 09:45:00,90.81,91.07,90.78,91.0,17100.0,67.5546,67.7481,67.5323,67.696,17100.0
2007-12-14 09:50:00,91.0,91.07,90.99,91.01,7900.0,67.696,67.7481,67.6886,67.7034,7900.0
2007-12-14 09:55:00,91.0,91.09,91.0,91.04,8300.0,67.696,67.7629,67.696,67.7257,8300.0
2007-12-14 10:00:00,91.02,91.04,90.99,91.01,8400.0,67.7109,67.7257,67.6886,67.7034,8400.0
2007-12-14 10:05:00,91.02,91.12,91.0,91.02,14800.0,67.7109,67.7853,67.696,67.7109,14800.0
2007-12-14 10:10:00,91.04,91.1,91.0,91.0,6700.0,67.7257,67.7704,67.696,67.696,6700.0
2007-12-14 10:15:00,91.01,91.07,90.87,91.03,16700.0,67.7034,67.7481,67.5993,67.7183,16700.0
2007-12-14 10:20:00,90.99,91.05,90.93,90.99,6400.0,67.6886,67.7332,67.6439,67.6886,6400.0
2007-12-14 10:25:00,90.98,91.11,90.96,91.09,12900.0,67.6811,67.7778,67.6662,67.7629,12900.0
2007-12-14 10:30:00,91.06,91.06,90.97,91.02,4300.0,67.7406,67.7406,67.6737,67.7109,4300.0
2007-12-14 10:35:00,91.02,91.08,91.02,91.07,4000.0,67.7109,67.7555,67.7109,67.7481,4000.0
2007-12-14 10:40:00,91.04,91.23,91.04,91.11,12400.0,67.7257,67.8671,67.7257,67.7778,12400.0
2007-12-14 10:45:00,91.14,91.23,90.99,91.23,15700.0,67.8001,67.8671,67.6886,67.8671,15700.0
2007-12-14 10:50:00,91.23,91.23,91.0,91.0,8200.0,67.8671,67.8671,67.696,67.696,8200.0
2007-12-14 10:55:00,91.01,91.14,90.98,91.14,5000.0,67.7034,67.8001,67.6811,67.8001,5000.0
2007-12-14 11:00:00,91.15,91.15,90.88,90.96,19800.0,67.8076,67.8076,67.6067,67.6662,19800.0
2007-12-14 11:05:00,90.99,91.01,90.88,90.93,7400.0,67.6886,67.7034,67.6067,67.6439,7400.0
2007-12-14 11:10:00,90.9,91.01,90.9,91.0,3100.0,67.6216,67.7034,67.6216,67.696,3100.0
2007-12-14 11:15:00,90.96,91.01,90.92,90.92,3900.0,67.6662,67.7034,67.6365,67.6365,3900.0
2007-12-14 11:20:00,90.88,90.93,90.8,90.84,4000.0,67.6067,67.6439,67.5472,67.577,4000.0
2007-12-14 11:25:00,90.81,90.87,90.77,90.83,8000.0,67.5546,67.5993,67.5249,67.5695,8000.0
2007-12-14 11:30:00,90.85,90.86,90.77,90.77,2800.0,67.5844,67.5918,67.5249,67.5249,2800.0
2007-12-14 11:35:00,90.8,90.83,90.76,90.82,1900.0,67.5472,67.5695,67.5175,67.5621,1900.0
2007-12-14 11:40:00,90.83,90.86,90.78,90.78,2400.0,67.5695,67.5918,67.5323,67.5323,2400.0
2007-12-14 11:45:00,90.78,90.8,90.48,90.48,4700.0,67.5323,67.5472,67.3092,67.3092,4700.0
2007-12-14 11:50:00,90.51,90.55,90.48,90.55,2300.0,67.3315,67.3612,67.3092,67.3612,2300.0
2007-12-14 11:55:00,90.56,90.58,90.25,90.39,14800.0,67.3687,67.3835,67.1381,67.2422,14800.0
2007-12-14 12:00:00,90.39,90.52,90.39,90.47,4900.0,67.2422,67.3389,67.2422,67.3017,4900.0
2007-12-14 12:05:00,90.47,90.55,90.46,90.49,5500.0,67.3017,67.3612,67.2943,67.3166,5500.0
2007-12-14 12:10:00,90.49,90.59,90.49,90.59,1600.0,67.3166,67.391,67.3166,67.391,1600.0
2007-12-14 12:15:00,90.55,90.64,90.55,90.64,1100.0,67.3612,67.4282,67.3612,67.4282,1100.0
2007-12-14 12:20:00,90.63,90.75,90.63,90.7,4300.0,67.4207,67.51,67.4207,67.4728,4300.0
2007-12-14 12:25:00,90.71,90.72,90.58,90.58,8400.0,67.4803,67.4877,67.3835,67.3835,8400.0
2007-12-14 12:30:00,90.63,90.65,90.59,90.64,3000.0,67.4207,67.4356,67.391,67.4282,3000.0
2007-12-14 12:35:00,90.63,90.64,90.56,90.56,5400.0,67.4207,67.4282,67.3687,67.3687,5400.0
2007-12-14 12:40:00,90.56,90.73,90.56,90.68,5700.0,67.3687,67.4951,67.3687,67.4579,5700.0
2007-12-14 12:45:00,90.72,90.76,90.68,90.76,2400.0,67.4877,67.5175,67.4579,67.5175,2400.0
2007-12-14 12:50:00,90.8,90.94,90.8,90.87,5400.0,67.5472,67.6514,67.5472,67.5993,5400.0
2007-12-14 12:55:00,90.87,90.96,90.85,90.96,4400.0,67.5993,67.6662,67.5844,67.6662,4400.0
2007-12-14 13:00:00,90.95,90.96,90.88,90.95,3700.0,67.6588,67.6662,67.6067,67.6588,3700.0
2007-12-14 13:05:00,90.97,91.08,90.94,91.02,4100.0,67.6737,67.7555,67.6514,67.7109,4100.0
2007-12-14 13:10:00,91.04,91.12,91.03,91.11,7200.0,67.7257,67.7853,67.7183,67.7778,7200.0
2007-12-14 13:15:00,91.1,91.21,91.08,91.08,11000.0,67.7704,67.8522,67.7555,67.7555,11000.0
2007-12-14 13:20:00,91.07,91.12,90.99,91.1,5700.0,67.7481,67.7853,67.6886,67.7704,5700.0
2007-12-14 13:25:00,91.1,91.27,91.09,91.27,13200.0,67.7704,67.8968,67.7629,67.8968,13200.0
2007-12-14 13:30:00,91.23,91.3,91.04,91.14,6600.0,67.8671,67.9192,67.7257,67.8001,6600.0
2007-12-14 13:35:00,91.16,91.16,90.98,91.04,5600.0,67.815,67.815,67.6811,67.7257,5600.0
2007-12-14 13:40:00,91.03,91.03,90.97,90.99,4600.0,67.7183,67.7183,67.6737,67.6886,4600.0
2007-12-14 13:45:00,90.98,91.07,90.94,91.05,11700.0,67.6811,67.7481,67.6514,67.7332,11700.0
2007-12-14 13:50:00,91.06,91.14,91.02,91.11,8600.0,67.7406,67.8001,67.7109,67.7778,8600.0
2007-12-14 13:55:00,91.07,91.14,91.03,91.1,5400.0,67.7481,67.8001,67.7183,67.7704,5400.0
2007-12-14 14:00:00,91.11,91.12,90.91,90.92,8800.0,67.7778,67.7853,67.629,67.6365,8800.0
2007-12-14 14:05:00,90.95,91.12,90.92,91.12,5900.0,67.6588,67.7853,67.6365,67.7853,5900.0
2007-12-14 14:10:00,91.15,91.19,91.11,91.16,4600.0,67.8076,67.8373,67.7778,67.815,4600.0
2007-12-14 14:15:00,91.16,91.18,91.1,91.11,4800.0,67.815,67.8299,67.7704,67.7778,4800.0
2007-12-14 14:20:00,91.13,91.2,91.09,91.09,6400.0,67.7927,67.8448,67.7629,67.7629,6400.0
2007-12-14 14:25:00,91.11,91.16,91.07,91.12,6800.0,67.7778,67.815,67.7481,67.7853,6800.0
2007-12-14 14:30:00,91.09,91.2,91.02,91.09,12600.0,67.7629,67.8448,67.7109,67.7629,12600.0
2007-12-14 14:35:00,91.1,91.2,91.06,91.1,20800.0,67.7704,67.8448,67.7406,67.7704,20800.0
2007-12-14 14:40:00,91.1,91.23,91.06,91.11,19400.0,67.7704,67.8671,67.7406,67.7778,19400.0
2007-12-14 14:45:00,91.13,91.17,90.98,91.01,7700.0,67.7927,67.8225,67.6811,67.7034,7700.0
2007-12-14 14:50:00,91.03,91.06,90.9,90.91,13700.0,67.7183,67.7406,67.6216,67.629,13700.0
2007-12-14 14:55:00,90.95,90.99,90.72,90.74,11200.0,67.6588,67.6886,67.4877,67.5026,11200.0
2007-12-14 15:00:00,90.74,90.79,90.57,90.63,11500.0,67.5026,67.5398,67.3761,67.4207,11500.0
2007-12-14 15:05:00,90.64,90.77,90.64,90.74,10200.0,67.4282,67.5249,67.4282,67.5026,10200.0
2007-12-14 15:10:00,90.75,90.79,90.72,90.77,5200.0,67.51,67.5398,67.4877,67.5249,5200.0
2007-12-14 15:15:00,90.76,90.76,90.55,90.56,8900.0,67.5175,67.5175,67.3612,67.3687,8900.0
2007-12-14 15:20:00,90.54,90.7,90.47,90.57,11800.0,67.3538,67.4728,67.3017,67.3761,11800.0
2007-12-14 15:25:00,90.59,90.73,90.59,90.68,6200.0,67.391,67.4951,67.391,67.4579,6200.0
2007-12-14 15:30:00,90.73,90.86,90.66,90.85,14300.0,67.4951,67.5918,67.4431,67.5844,14300.0
2007-12-14 15:35:00,90.86,91.01,90.81,90.9,16100.0,67.5918,67.7034,67.5546,67.6216,16100.0
2007-12-14 15:40:00,90.92,90.92,90.74,90.81,13000.0,67.6365,67.6365,67.5026,67.5546,13000.0
2007-12-14 15:45:00,90.83,90.9,90.76,90.76,12200.0,67.5695,67.6216,67.5175,67.5175,12200.0
2007-12-14 15:50:00,90.78,90.85,90.61,90.65,14300.0,67.5323,67.5844,67.4059,67.4356,14300.0
2007-12-14 15:55:00,90.63,90.69,90.52,90.58,18400.0,67.4207,67.4654,67.3389,67.3835,18400.0
2007-12-17 09:30:00,90.54,90.54,89.78,90.04,12800.0,67.3538,67.3538,66.7884,66.9818,12800.0
2007-12-17 09:35:00,90.13,90.2,89.93,89.99,4400.0,67.0488,67.1009,66.9,66.9446,4400.0
2007-12-17 09:40:00,89.95,90.06,89.81,89.92,7300.0,66.9149,66.9967,66.8107,66.8926,7300.0
2007-12-17 09:45:00,89.84,89.87,89.63,89.74,6700.0,66.8331,66.8554,66.6768,66.7587,6700.0
2007-12-17 09:50:00,89.69,89.88,89.55,89.58,10100.0,66.7215,66.8628,66.6173,66.6396,10100.0
2007-12-17 09:55:00,89.65,89.86,89.63,89.8,6600.0,66.6917,66.8479,66.6768,66.8033,6600.0
2007-12-17 10:00:00,89.8,89.8,89.6,89.76,6800.0,66.8033,66.8033,66.6545,66.7735,6800.0
2007-12-17 10:05:00,89.75,89.79,89.64,89.71,12300.0,66.7661,66.7959,66.6843,66.7363,12300.0
2007-12-17 10:10:00,89.72,89.79,89.63,89.69,4700.0,66.7438,66.7959,66.6768,66.7215,4700.0
2007-12-17 10:15:00,89.69,89.76,89.68,89.7,5800.0,66.7215,66.7735,66.714,66.7289,5800.0
2007-12-17 10:20:00,89.76,89.85,89.71,89.77,8500.0,66.7735,66.8405,66.7363,66.781,8500.0
2007-12-17 10:25:00,89.81,89.88,89.63,89.69,7500.0,66.8107,66.8628,66.6768,66.7215,7500.0
2007-12-17 10:30:00,89.65,89.68,89.48,89.61,7100.0,66.6917,66.714,66.5652,66.662,7100.0
2007-12-17 10:35:00,89.62,89.86,89.61,89.78,6200.0,66.6694,66.8479,66.662,66.7884,6200.0
2007-12-17 10:40:00,89.78,89.86,89.76,89.86,2500.0,66.7884,66.8479,66.7735,66.8479,2500.0
2007-12-17 10:45:00,89.86,89.86,89.77,89.82,4700.0,66.8479,66.8479,66.781,66.8182,4700.0
2007-12-17 10:50:00,89.82,89.9,89.75,89.9,9600.0,66.8182,66.8777,66.7661,66.8777,9600.0
2007-12-17 10:55:00,89.89,89.95,89.88,89.9,4800.0,66.8702,66.9149,66.8628,66.8777,4800.0
2007-12-17 11:00:00,89.94,90.0,89.81,89.89,6800.0,66.9074,66.9521,66.8107,66.8702,6800.0
2007-12-17 11:05:00,89.89,89.97,89.83,89.9,2700.0,66.8702,66.9298,66.8256,66.8777,2700.0
2007-12-17 11:10:00,89.93,89.95,89.81,89.89,4100.0,66.9,66.9149,66.8107,66.8702,4100.0
2007-12-17 11:15:00,89.9,90.03,89.9,90.02,6100.0,66.8777,66.9744,66.8777,66.967,6100.0
2007-12-17 11:20:00,90.01,90.12,89.95,90.12,6700.0,66.9595,67.0413,66.9149,67.0413,6700.0
2007-12-17 11:25:00,90.07,90.25,89.93,90.02,14400.0,67.0042,67.1381,66.9,66.967,14400.0
2007-12-17 11:30:00,90.01,90.02,89.82,89.86,9800.0,66.9595,66.967,66.8182,66.8479,9800.0
2007-12-17 11:35:00,89.77,89.82,89.75,89.82,2900.0,66.781,66.8182,66.7661,66.8182,2900.0
2007-12-17 11:40:00,89.81,89.81,89.65,89.71,4500.0,66.8107,66.8107,66.6917,66.7363,4500.0
2007-12-17 11:45:00,89.69,89.81,89.69,89.71,4200.0,66.7215,66.8107,66.7215,66.7363,4200.0
2007-12-17 11:50:00,89.7,89.8,89.64,89.77,8300.0,66.7289,66.8033,66.6843,66.781,8300.0
2007-12-17 11:55:00,89.76,89.78,89.68,89.74,6500.0,66.7735,66.7884,66.714,66.7587,6500.0
2007-12-17 12:00:00,89.74,89.74,89.64,89.69,3500.0,66.7587,66.7587,66.6843,66.7215,3500.0
2007-12-17 12:05:00,89.68,89.8,89.63,89.72,4500.0,66.714,66.8033,66.6768,66.7438,4500.0
2007-12-17 12:10:00,89.76,89.76,89.64,89.69,5400.0,66.7735,66.7735,66.6843,66.7215,5400.0
2007-12-17 12:15:00,89.65,89.7,89.43,89.43,9800.0,66.6917,66.7289,66.528,66.528,9800.0
2007-12-17 12:20:00,89.43,89.54,89.43,89.54,5100.0,66.528,66.6099,66.528,66.6099,5100.0
2007-12-17 12:25:00,89.54,89.59,89.54,89.59,2700.0,66.6099,66.6471,66.6099,66.6471,2700.0
2007-12-17 12:30:00,89.59,89.66,89.58,89.63,5100.0,66.6471,66.6991,66.6396,66.6768,5100.0
2007-12-17 12:35:00,89.65,89.66,89.58,89.63,4000.0,66.6917,66.6991,66.6396,66.6768,4000.0
2007-12-17 12:40:00,89.65,89.66,89.54,89.54,4600.0,66.6917,66.6991,66.6099,66.6099,4600.0
2007-12-17 12:45:00,89.53,89.62,89.43,89.56,5500.0,66.6024,66.6694,66.528,66.6248,5500.0
2007-12-17 12:50:00,89.62,89.69,89.58,89.68,4500.0,66.6694,66.7215,66.6396,66.714,4500.0
2007-12-17 12:55:00,89.68,89.76,89.62,89.76,2700.0,66.714,66.7735,66.6694,66.7735,2700.0
2007-12-17 13:00:00,89.76,89.77,89.66,89.72,3900.0,66.7735,66.781,66.6991,66.7438,3900.0
2007-12-17 13:05:00,89.72,89.72,89.5,89.56,12000.0,66.7438,66.7438,66.5801,66.6248,12000.0
2007-12-17 13:10:00,89.56,89.68,89.53,89.57,5300.0,66.6248,66.714,66.6024,66.6322,5300.0
2007-12-17 13:15:00,89.57,89.57,89.39,89.4,8400.0,66.6322,66.6322,66.4983,66.5057,8400.0
2007-12-17 13:20:00,89.4,89.55,89.39,89.48,4100.0,66.5057,66.6173,66.4983,66.5652,4100.0
2007-12-17 13:25:00,89.48,89.54,89.46,89.5,3300.0,66.5652,66.6099,66.5504,66.5801,3300.0
2007-12-17 13:30:00,89.5,89.58,89.5,89.56,1800.0,66.5801,66.6396,66.5801,66.6248,1800.0
2007-12-17 13:35:00,89.54,89.61,89.53,89.53,3400.0,66.6099,66.662,66.6024,66.6024,3400.0
2007-12-17 13:40:00,89.53,89.54,89.42,89.51,5600.0,66.6024,66.6099,66.5206,66.5876,5600.0
2007-12-17 13:45:00,89.5,89.55,89.37,89.41,5100.0,66.5801,66.6173,66.4834,66.5132,5100.0
2007-12-17 13:50:00,89.41,89.45,89.34,89.42,8800.0,66.5132,66.5429,66.4611,66.5206,8800.0
2007-12-17 13:55:00,89.4,89.49,89.32,89.32,4500.0,66.5057,66.5727,66.4462,66.4462,4500.0
2007-12-17 14:00:00,89.32,89.39,89.3,89.36,7000.0,66.4462,66.4983,66.4313,66.476,7000.0
2007-12-17 14:05:00,89.34,89.36,89.28,89.29,4900.0,66.4611,66.476,66.4165,66.4239,4900.0
2007-12-17 14:10:00,89.27,89.32,89.17,89.17,5200.0,66.409,66.4462,66.3346,66.3346,5200.0
2007-12-17 14:15:00,89.18,89.21,89.06,89.12,6900.0,66.3421,66.3644,66.2528,66.2974,6900.0
2007-12-17 14:20:00,89.12,89.29,89.06,89.18,11400.0,66.2974,66.4239,66.2528,66.3421,11400.0
2007-12-17 14:25:00,89.19,89.25,89.16,89.21,7200.0,66.3495,66.3941,66.3272,66.3644,7200.0
2007-12-17 14:30:00,89.18,89.25,89.18,89.24,6400.0,66.3421,66.3941,66.3421,66.3867,6400.0
2007-12-17 14:35:00,89.22,89.24,89.17,89.21,9700.0,66.3718,66.3867,66.3346,66.3644,9700.0
2007-12-17 14:40:00,89.22,89.24,89.08,89.11,10600.0,66.3718,66.3867,66.2677,66.29,10600.0
2007-12-17 14:45:00,89.09,89.12,89.03,89.05,7100.0,66.2751,66.2974,66.2305,66.2454,7100.0
2007-12-17 14:50:00,89.04,89.07,88.26,88.65,120700.0,66.2379,66.2602,65.6577,65.9478,120700.0
2007-12-17 14:55:00,88.67,88.71,88.45,88.67,19900.0,65.9627,65.9924,65.799,65.9627,19900.0
2007-12-17 15:00:00,88.72,88.75,88.49,88.5,13600.0,65.9999,66.0222,65.8288,65.8362,13600.0
2007-12-17 15:05:00,88.54,88.6,88.49,88.58,3800.0,65.866,65.9106,65.8288,65.8957,3800.0
2007-12-17 15:10:00,88.57,88.71,88.57,88.68,11000.0,65.8883,65.9924,65.8883,65.9701,11000.0
2007-12-17 15:15:00,88.66,88.74,88.59,88.61,11800.0,65.9552,66.0147,65.9032,65.918,11800.0
2007-12-17 15:20:00,88.61,88.71,88.52,88.64,6600.0,65.918,65.9924,65.8511,65.9404,6600.0
2007-12-17 15:25:00,88.63,88.65,88.48,88.52,6500.0,65.9329,65.9478,65.8213,65.8511,6500.0
2007-12-17 15:30:00,88.55,88.65,88.52,88.54,9600.0,65.8734,65.9478,65.8511,65.866,9600.0
2007-12-17 15:35:00,88.54,88.86,88.48,88.84,15100.0,65.866,66.104,65.8213,66.0891,15100.0
2007-12-17 15:40:00,88.81,88.81,88.59,88.62,11800.0,66.0668,66.0668,65.9032,65.9255,11800.0
2007-12-17 15:45:00,88.65,88.65,88.43,88.47,8700.0,65.9478,65.9478,65.7841,65.8139,8700.0
2007-12-17 15:50:00,88.43,88.47,88.27,88.42,12900.0,65.7841,65.8139,65.6651,65.7767,12900.0
2007-12-17 15:55:00,88.38,88.42,88.25,88.39,11200.0,65.7469,65.7767,65.6502,65.7544,11200.0
2007-12-18 09:30:00,88.27,88.65,88.27,88.51,11300.0,65.6651,65.9478,65.6651,65.8436,11300.0
2007-12-18 09:35:00,88.66,88.72,88.6,88.61,2700.0,65.9552,65.9999,65.9106,65.918,2700.0
2007-12-18 09:40:00,88.65,88.7,88.42,88.43,4600.0,65.9478,65.985,65.7767,65.7841,4600.0
2007-12-18 09:45:00,88.45,88.5,88.27,88.3,6900.0,65.799,65.8362,65.6651,65.6874,6900.0
2007-12-18 09:50:00,88.27,88.53,88.27,88.49,5400.0,65.6651,65.8585,65.6651,65.8288,5400.0
2007-12-18 09:55:00,88.5,88.53,88.03,88.03,10800.0,65.8362,65.8585,65.4866,65.4866,10800.0
2007-12-18 10:00:00,88.03,88.09,87.88,88.01,8900.0,65.4866,65.5312,65.375,65.4717,8900.0
2007-12-18 10:05:00,88.01,88.13,87.98,88.04,5600.0,65.4717,65.561,65.4494,65.494,5600.0
2007-12-18 10:10:00,88.02,88.02,87.86,87.89,4500.0,65.4791,65.4791,65.3601,65.3824,4500.0
2007-12-18 10:15:00,87.91,88.0,87.81,87.88,14200.0,65.3973,65.4643,65.3229,65.375,14200.0
2007-12-18 10:20:00,87.87,88.0,87.87,87.98,5100.0,65.3675,65.4643,65.3675,65.4494,5100.0
2007-12-18 10:25:00,87.99,88.0,87.94,87.94,5400.0,65.4568,65.4643,65.4196,65.4196,5400.0
2007-12-18 10:30:00,87.99,88.1,87.98,87.99,18200.0,65.4568,65.5386,65.4494,65.4568,18200.0
2007-12-18 10:35:00,87.98,88.07,87.92,88.0,6700.0,65.4494,65.5163,65.4047,65.4643,6700.0
2007-12-18 10:40:00,88.0,88.04,87.95,88.04,2800.0,65.4643,65.494,65.4271,65.494,2800.0
2007-12-18 10:45:00,88.04,88.04,87.93,87.97,5700.0,65.494,65.494,65.4122,65.4419,5700.0
2007-12-18 10:50:00,88.03,88.04,87.82,87.98,9500.0,65.4866,65.494,65.3303,65.4494,9500.0
2007-12-18 10:55:00,87.94,88.01,87.89,87.98,3600.0,65.4196,65.4717,65.3824,65.4494,3600.0
2007-12-18 11:00:00,87.98,88.01,87.8,87.83,5600.0,65.4494,65.4717,65.3155,65.3378,5600.0
2007-12-18 11:05:00,87.83,87.97,87.82,87.93,4600.0,65.3378,65.4419,65.3303,65.4122,4600.0
2007-12-18 11:10:00,87.98,88.01,87.92,88.0,5500.0,65.4494,65.4717,65.4047,65.4643,5500.0
2007-12-18 11:15:00,87.98,88.03,87.94,87.95,5500.0,65.4494,65.4866,65.4196,65.4271,5500.0
2007-12-18 11:20:00,87.95,87.96,87.88,87.92,5400.0,65.4271,65.4345,65.375,65.4047,5400.0
2007-12-18 11:25:00,87.95,87.98,87.94,87.95,4300.0,65.4271,65.4494,65.4196,65.4271,4300.0
2007-12-18 11:30:00,87.92,88.01,87.86,87.98,5600.0,65.4047,65.4717,65.3601,65.4494,5600.0
2007-12-18 11:35:00,87.99,88.13,87.98,88.12,4100.0,65.4568,65.561,65.4494,65.5535,4100.0
2007-12-18 11:40:00,88.12,88.16,88.0,88.01,13100.0,65.5535,65.5833,65.4643,65.4717,13100.0
2007-12-18 11:45:00,88.01,88.02,87.87,87.94,10100.0,65.4717,65.4791,65.3675,65.4196,10100.0
2007-12-18 11:50:00,87.9,87.95,87.74,87.76,9200.0,65.3899,65.4271,65.2708,65.2857,9200.0
2007-12-18 11:55:00,87.76,87.86,87.71,87.75,9500.0,65.2857,65.3601,65.2485,65.2783,9500.0
2007-12-18 12:00:00,87.72,87.77,87.55,87.68,12000.0,65.256,65.2932,65.1295,65.2262,12000.0
2007-12-18 12:05:00,87.65,87.75,87.62,87.74,9900.0,65.2039,65.2783,65.1816,65.2708,9900.0
2007-12-18 12:10:00,87.74,87.83,87.7,87.71,12200.0,65.2708,65.3378,65.2411,65.2485,12200.0
2007-12-18 12:15:00,87.69,87.85,87.69,87.81,10500.0,65.2336,65.3527,65.2336,65.3229,10500.0
2007-12-18 12:20:00,87.83,87.95,87.78,87.89,7400.0,65.3378,65.4271,65.3006,65.3824,7400.0
2007-12-18 12:25:00,87.9,87.95,87.87,87.91,5100.0,65.3899,65.4271,65.3675,65.3973,5100.0
2007-12-18 12:30:00,87.91,87.94,87.82,87.88,7000.0,65.3973,65.4196,65.3303,65.375,7000.0
2007-12-18 12:35:00,87.88,87.95,87.79,87.91,5400.0,65.375,65.4271,65.308,65.3973,5400.0
2007-12-18 12:40:00,87.9,88.0,87.87,87.9,6400.0,65.3899,65.4643,65.3675,65.3899,6400.0
2007-12-18 12:45:00,87.92,87.97,87.88,87.9,7500.0,65.4047,65.4419,65.375,65.3899,7500.0
2007-12-18 12:50:00,87.88,87.98,87.87,87.98,7400.0,65.375,65.4494,65.3675,65.4494,7400.0
2007-12-18 12:55:00,87.94,87.94,87.83,87.85,4000.0,65.4196,65.4196,65.3378,65.3527,4000.0
2007-12-18 13:00:00,87.86,87.86,87.62,87.78,7300.0,65.3601,65.3601,65.1816,65.3006,7300.0
2007-12-18 13:05:00,87.78,87.82,87.74,87.8,3200.0,65.3006,65.3303,65.2708,65.3155,3200.0
2007-12-18 13:10:00,87.8,87.82,87.74,87.74,5900.0,65.3155,65.3303,65.2708,65.2708,5900.0
2007-12-18 13:15:00,87.76,87.96,87.68,87.96,8100.0,65.2857,65.4345,65.2262,65.4345,8100.0
2007-12-18 13:20:00,87.95,88.01,87.93,88.0,10200.0,65.4271,65.4717,65.4122,65.4643,10200.0
2007-12-18 13:25:00,88.0,88.06,87.94,87.99,11700.0,65.4643,65.5089,65.4196,65.4568,11700.0
2007-12-18 13:30:00,87.98,88.15,87.93,88.08,8500.0,65.4494,65.5758,65.4122,65.5238,8500.0
2007-12-18 13:35:00,88.08,88.25,88.04,88.25,13000.0,65.5238,65.6502,65.494,65.6502,13000.0
2007-12-18 13:40:00,88.27,88.4,88.23,88.3,8700.0,65.6651,65.7618,65.6354,65.6874,8700.0
2007-12-18 13:45:00,88.3,88.32,88.21,88.21,8600.0,65.6874,65.7023,65.6205,65.6205,8600.0
2007-12-18 13:50:00,88.26,88.3,88.12,88.12,6400.0,65.6577,65.6874,65.5535,65.5535,6400.0
2007-12-18 13:55:00,88.1,88.22,88.08,88.16,4900.0,65.5386,65.6279,65.5238,65.5833,4900.0
2007-12-18 14:00:00,88.17,88.31,88.17,88.28,6100.0,65.5907,65.6949,65.5907,65.6725,6100.0
2007-12-18 14:05:00,88.26,88.5,88.19,88.45,7000.0,65.6577,65.8362,65.6056,65.799,7000.0
2007-12-18 14:10:00,88.44,88.59,88.44,88.55,5300.0,65.7916,65.9032,65.7916,65.8734,5300.0
2007-12-18 14:15:00,88.55,88.7,88.48,88.65,6400.0,65.8734,65.985,65.8213,65.9478,6400.0
2007-12-18 14:20:00,88.62,88.66,88.5,88.6,5000.0,65.9255,65.9552,65.8362,65.9106,5000.0
2007-12-18 14:25:00,88.61,88.66,88.51,88.65,3700.0,65.918,65.9552,65.8436,65.9478,3700.0
2007-12-18 14:30:00,88.61,88.76,88.6,88.72,6100.0,65.918,66.0296,65.9106,65.9999,6100.0
2007-12-18 14:35:00,88.72,88.72,88.55,88.61,5500.0,65.9999,65.9999,65.8734,65.918,5500.0
2007-12-18 14:40:00,88.64,88.64,88.5,88.55,5500.0,65.9404,65.9404,65.8362,65.8734,5500.0
2007-12-18 14:45:00,88.57,88.59,88.5,88.56,4400.0,65.8883,65.9032,65.8362,65.8808,4400.0
2007-12-18 14:50:00,88.54,88.59,88.49,88.5,8000.0,65.866,65.9032,65.8288,65.8362,8000.0
2007-12-18 14:55:00,88.5,88.61,88.48,88.53,7700.0,65.8362,65.918,65.8213,65.8585,7700.0
2007-12-18 15:00:00,88.5,88.66,88.45,88.56,6700.0,65.8362,65.9552,65.799,65.8808,6700.0
2007-12-18 15:05:00,88.55,88.77,88.5,88.54,7700.0,65.8734,66.0371,65.8362,65.866,7700.0
2007-12-18 15:10:00,88.53,88.63,88.46,88.5,11800.0,65.8585,65.9329,65.8065,65.8362,11800.0
2007-12-18 15:15:00,88.53,88.74,88.53,88.62,7800.0,65.8585,66.0147,65.8585,65.9255,7800.0
2007-12-18 15:20:00,88.64,88.64,88.48,88.5,8000.0,65.9404,65.9404,65.8213,65.8362,8000.0
2007-12-18 15:25:00,88.53,88.79,88.5,88.74,13200.0,65.8585,66.0519,65.8362,66.0147,13200.0
2007-12-18 15:30:00,88.72,88.93,88.66,88.85,20200.0,65.9999,66.1561,65.9552,66.0966,20200.0
2007-12-18 15:35:00,88.85,88.95,88.7,88.91,10100.0,66.0966,66.171,65.985,66.1412,10100.0
2007-12-18 15:40:00,88.93,89.07,88.77,88.98,10800.0,66.1561,66.2602,66.0371,66.1933,10800.0
2007-12-18 15:45:00,88.98,89.0,88.82,88.88,13800.0,66.1933,66.2082,66.0743,66.1189,13800.0
2007-12-18 15:50:00,88.87,88.92,88.75,88.79,11900.0,66.1115,66.1487,66.0222,66.0519,11900.0
2007-12-18 15:55:00,88.78,89.0,88.77,88.84,46900.0,66.0445,66.2082,66.0371,66.0891,46900.0
2007-12-19 09:30:00,89.0,89.36,88.73,89.09,4400.0,66.2082,66.476,66.0073,66.2751,4400.0
2007-12-19 09:35:00,89.02,89.02,88.52,88.55,1900.0,66.223,66.223,65.8511,65.8734,1900.0
2007-12-19 09:40:00,88.56,88.68,88.56,88.63,3100.0,65.8808,65.9701,65.8808,65.9329,3100.0
2007-12-19 09:45:00,88.71,88.95,88.71,88.9,2400.0,65.9924,66.171,65.9924,66.1338,2400.0
2007-12-19 09:50:00,88.92,89.24,88.9,89.24,2500.0,66.1487,66.3867,66.1338,66.3867,2500.0
2007-12-19 09:55:00,89.21,89.29,89.19,89.28,3400.0,66.3644,66.4239,66.3495,66.4165,3400.0
2007-12-19 10:00:00,89.3,89.34,89.08,89.17,8200.0,66.4313,66.4611,66.2677,66.3346,8200.0
2007-12-19 10:05:00,89.16,89.31,89.13,89.19,7800.0,66.3272,66.4388,66.3049,66.3495,7800.0
2007-12-19 10:10:00,89.18,89.18,89.06,89.12,8800.0,66.3421,66.3421,66.2528,66.2974,8800.0
2007-12-19 10:15:00,89.11,89.13,88.82,88.85,5400.0,66.29,66.3049,66.0743,66.0966,5400.0
2007-12-19 10:20:00,88.88,88.91,88.76,88.76,8800.0,66.1189,66.1412,66.0296,66.0296,8800.0
2007-12-19 10:25:00,88.77,88.78,88.45,88.54,14600.0,66.0371,66.0445,65.799,65.866,14600.0
2007-12-19 10:30:00,88.56,88.64,88.5,88.57,7100.0,65.8808,65.9404,65.8362,65.8883,7100.0
2007-12-19 10:35:00,88.54,88.68,88.53,88.65,15300.0,65.866,65.9701,65.8585,65.9478,15300.0
2007-12-19 10:40:00,88.63,88.71,88.55,88.64,5800.0,65.9329,65.9924,65.8734,65.9404,5800.0
2007-12-19 10:45:00,88.63,88.69,88.46,88.48,5600.0,65.9329,65.9776,65.8065,65.8213,5600.0
2007-12-19 10:50:00,88.44,88.47,88.39,88.43,4600.0,65.7916,65.8139,65.7544,65.7841,4600.0
2007-12-19 10:55:00,88.36,88.36,88.16,88.19,8900.0,65.7321,65.7321,65.5833,65.6056,8900.0
2007-12-19 11:00:00,88.18,88.26,88.13,88.26,5700.0,65.5982,65.6577,65.561,65.6577,5700.0
2007-12-19 11:05:00,88.25,88.27,88.19,88.19,3300.0,65.6502,65.6651,65.6056,65.6056,3300.0
2007-12-19 11:10:00,88.24,88.26,88.09,88.14,6000.0,65.6428,65.6577,65.5312,65.5684,6000.0
2007-12-19 11:15:00,88.06,88.13,88.0,88.06,5900.0,65.5089,65.561,65.4643,65.5089,5900.0
2007-12-19 11:20:00,88.0,88.09,87.82,88.0,7100.0,65.4643,65.5312,65.3303,65.4643,7100.0
2007-12-19 11:25:00,88.0,88.02,87.86,87.87,2800.0,65.4643,65.4791,65.3601,65.3675,2800.0
2007-12-19 11:30:00,87.83,87.97,87.77,87.97,3600.0,65.3378,65.4419,65.2932,65.4419,3600.0
2007-12-19 11:35:00,87.93,88.05,87.88,88.05,2700.0,65.4122,65.5014,65.375,65.5014,2700.0
2007-12-19 11:40:00,88.0,88.04,87.98,88.02,3500.0,65.4643,65.494,65.4494,65.4791,3500.0
2007-12-19 11:45:00,88.05,88.05,87.95,87.98,6800.0,65.5014,65.5014,65.4271,65.4494,6800.0
2007-12-19 11:50:00,87.99,88.0,87.9,88.0,3200.0,65.4568,65.4643,65.3899,65.4643,3200.0
2007-12-19 11:55:00,87.97,88.02,87.84,87.9,5600.0,65.4419,65.4791,65.3452,65.3899,5600.0
2007-12-19 12:00:00,87.87,88.05,87.87,88.03,5000.0,65.3675,65.5014,65.3675,65.4866,5000.0
2007-12-19 12:05:00,88.04,88.07,87.93,88.0,14600.0,65.494,65.5163,65.4122,65.4643,14600.0
2007-12-19 12:10:00,88.0,88.08,88.0,88.02,8000.0,65.4643,65.5238,65.4643,65.4791,8000.0
2007-12-19 12:15:00,88.01,88.02,87.99,88.0,7000.0,65.4717,65.4791,65.4568,65.4643,7000.0
2007-12-19 12:20:00,87.99,88.04,87.97,88.03,9100.0,65.4568,65.494,65.4419,65.4866,9100.0
2007-12-19 12:25:00,88.05,88.09,88.0,88.04,8900.0,65.5014,65.5312,65.4643,65.494,8900.0
2007-12-19 12:30:00,88.03,88.07,87.94,88.02,15900.0,65.4866,65.5163,65.4196,65.4791,15900.0
2007-12-19 12:35:00,88.05,88.07,88.02,88.02,3900.0,65.5014,65.5163,65.4791,65.4791,3900.0
2007-12-19 12:40:00,88.03,88.07,87.98,88.0,4800.0,65.4866,65.5163,65.4494,65.4643,4800.0
2007-12-19 12:45:00,88.02,88.06,87.98,88.05,6700.0,65.4791,65.5089,65.4494,65.5014,6700.0
2007-12-19 12:50:00,88.05,88.05,88.0,88.05,2600.0,65.5014,65.5014,65.4643,65.5014,2600.0
2007-12-19 12:55:00,88.05,88.05,88.0,88.05,5500.0,65.5014,65.5014,65.4643,65.5014,5500.0
2007-12-19 13:00:00,88.0,88.01,87.97,87.97,10300.0,65.4643,65.4717,65.4419,65.4419,10300.0
2007-12-19 13:05:00,88.01,88.12,88.0,88.07,8200.0,65.4717,65.5535,65.4643,65.5163,8200.0
2007-12-19 13:10:00,88.04,88.08,88.0,88.02,12300.0,65.494,65.5238,65.4643,65.4791,12300.0
2007-12-19 13:15:00,88.03,88.03,88.0,88.03,3100.0,65.4866,65.4866,65.4643,65.4866,3100.0
2007-12-19 13:20:00,88.0,88.04,88.0,88.04,5700.0,65.4643,65.494,65.4643,65.494,5700.0
2007-12-19 13:25:00,88.03,88.03,87.96,88.0,10300.0,65.4866,65.4866,65.4345,65.4643,10300.0
2007-12-19 13:30:00,88.0,88.06,87.99,88.06,5100.0,65.4643,65.5089,65.4568,65.5089,5100.0
2007-12-19 13:35:00,88.06,88.08,88.0,88.03,9000.0,65.5089,65.5238,65.4643,65.4866,9000.0
2007-12-19 13:40:00,88.01,88.07,88.0,88.01,12200.0,65.4717,65.5163,65.4643,65.4717,12200.0
2007-12-19 13:45:00,88.0,88.02,87.88,88.0,9500.0,65.4643,65.4791,65.375,65.4643,9500.0
2007-12-19 13:50:00,87.97,87.99,87.94,87.99,1400.0,65.4419,65.4568,65.4196,65.4568,1400.0
2007-12-19 13:55:00,88.04,88.05,88.0,88.04,1500.0,65.494,65.5014,65.4643,65.494,1500.0
2007-12-19 14:00:00,88.04,88.34,88.0,88.27,12800.0,65.494,65.7172,65.4643,65.6651,12800.0
2007-12-19 14:05:00,88.26,88.31,87.99,88.07,23400.0,65.6577,65.6949,65.4568,65.5163,23400.0
2007-12-19 14:10:00,88.03,88.23,88.0,88.08,16100.0,65.4866,65.6354,65.4643,65.5238,16100.0
2007-12-19 14:15:00,88.11,88.22,88.0,88.01,35500.0,65.5461,65.6279,65.4643,65.4717,35500.0
2007-12-19 14:20:00,88.01,88.06,88.0,88.0,9200.0,65.4717,65.5089,65.4643,65.4643,9200.0
2007-12-19 14:25:00,88.02,88.05,87.97,88.03,12800.0,65.4791,65.5014,65.4419,65.4866,12800.0
2007-12-19 14:30:00,88.06,88.1,88.0,88.04,7000.0,65.5089,65.5386,65.4643,65.494,7000.0
2007-12-19 14:35:00,88.04,88.13,88.01,88.05,8900.0,65.494,65.561,65.4717,65.5014,8900.0
2007-12-19 14:40:00,88.08,88.2,88.0,88.14,17700.0,65.5238,65.613,65.4643,65.5684,17700.0
2007-12-19 14:45:00,88.14,88.15,88.02,88.12,9700.0,65.5684,65.5758,65.4791,65.5535,9700.0
2007-12-19 14:50:00,88.15,88.25,88.0,88.07,15300.0,65.5758,65.6502,65.4643,65.5163,15300.0
2007-12-19 14:55:00,88.05,88.17,88.05,88.15,3800.0,65.5014,65.5907,65.5014,65.5758,3800.0
2007-12-19 15:00:00,88.14,88.22,88.03,88.22,5500.0,65.5684,65.6279,65.4866,65.6279,5500.0
2007-12-19 15:05:00,88.18,88.22,88.06,88.1,5000.0,65.5982,65.6279,65.5089,65.5386,5000.0
2007-12-19 15:10:00,88.12,88.21,88.11,88.19,4300.0,65.5535,65.6205,65.5461,65.6056,4300.0
2007-12-19 15:15:00,88.18,88.26,88.18,88.24,3000.0,65.5982,65.6577,65.5982,65.6428,3000.0
2007-12-19 15:20:00,88.26,88.28,88.04,88.12,9500.0,65.6577,65.6725,65.494,65.5535,9500.0
2007-12-19 15:25:00,88.12,88.16,88.06,88.07,9400.0,65.5535,65.5833,65.5089,65.5163,9400.0
2007-12-19 15:30:00,88.06,88.16,88.0,88.09,6500.0,65.5089,65.5833,65.4643,65.5312,6500.0
2007-12-19 15:35:00,88.11,88.2,88.07,88.2,14100.0,65.5461,65.613,65.5163,65.613,14100.0
2007-12-19 15:40:00,88.18,88.18,88.02,88.04,9200.0,65.5982,65.5982,65.4791,65.494,9200.0
2007-12-19 15:45:00,88.03,88.09,87.94,87.97,10500.0,65.4866,65.5312,65.4196,65.4419,10500.0
2007-12-19 15:50:00,88.0,88.1,87.85,87.85,13700.0,65.4643,65.5386,65.3527,65.3527,13700.0
2007-12-19 15:55:00,87.85,87.97,87.82,87.95,11700.0,65.3527,65.4419,65.3303,65.4271,11700.0
2007-12-20 09:30:00,88.54,88.8,88.5,88.69,5500.0,65.866,66.0594,65.8362,65.9776,5500.0
2007-12-20 09:35:00,88.63,88.68,88.2,88.2,4800.0,65.9329,65.9701,65.613,65.613,4800.0
2007-12-20 09:40:00,88.25,88.33,87.94,87.94,111000.0,65.6502,65.7097,65.4196,65.4196,111000.0
2007-12-20 09:45:00,87.93,88.19,87.89,88.19,4400.0,65.4122,65.6056,65.3824,65.6056,4400.0
2007-12-20 09:50:00,88.18,88.21,88.08,88.14,6000.0,65.5982,65.6205,65.5238,65.5684,6000.0
2007-12-20 09:55:00,88.17,88.18,87.94,87.94,5100.0,65.5907,65.5982,65.4196,65.4196,5100.0
2007-12-20 10:00:00,87.93,87.94,87.87,87.9,4900.0,65.4122,65.4196,65.3675,65.3899,4900.0
2007-12-20 10:05:00,87.9,88.01,87.9,88.01,4200.0,65.3899,65.4717,65.3899,65.4717,4200.0
2007-12-20 10:10:00,88.04,88.04,87.88,88.03,5000.0,65.494,65.494,65.375,65.4866,5000.0
2007-12-20 10:15:00,88.01,88.05,87.86,87.86,7400.0,65.4717,65.5014,65.3601,65.3601,7400.0
2007-12-20 10:20:00,87.84,88.0,87.84,87.96,9100.0,65.3452,65.4643,65.3452,65.4345,9100.0
2007-12-20 10:25:00,88.0,88.0,87.85,87.91,5100.0,65.4643,65.4643,65.3527,65.3973,5100.0
2007-12-20 10:30:00,87.92,88.08,87.92,88.03,6000.0,65.4047,65.5238,65.4047,65.4866,6000.0
2007-12-20 10:35:00,88.01,88.09,87.99,87.99,2300.0,65.4717,65.5312,65.4568,65.4568,2300.0
2007-12-20 10:40:00,87.99,88.05,87.96,88.04,4800.0,65.4568,65.5014,65.4345,65.494,4800.0
2007-12-20 10:45:00,88.04,88.1,88.0,88.1,5700.0,65.494,65.5386,65.4643,65.5386,5700.0
2007-12-20 10:50:00,88.08,88.08,87.85,87.85,4500.0,65.5238,65.5238,65.3527,65.3527,4500.0
2007-12-20 10:55:00,87.86,87.88,87.72,87.82,4400.0,65.3601,65.375,65.256,65.3303,4400.0
2007-12-20 11:00:00,87.81,87.83,87.72,87.76,3600.0,65.3229,65.3378,65.256,65.2857,3600.0
2007-12-20 11:05:00,87.77,87.77,87.65,87.69,6300.0,65.2932,65.2932,65.2039,65.2336,6300.0
2007-12-20 11:10:00,87.68,87.84,87.68,87.81,6400.0,65.2262,65.3452,65.2262,65.3229,6400.0
2007-12-20 11:15:00,87.8,87.85,87.72,87.76,3700.0,65.3155,65.3527,65.256,65.2857,3700.0
2007-12-20 11:20:00,87.71,87.73,87.51,87.53,3500.0,65.2485,65.2634,65.0997,65.1146,3500.0
2007-12-20 11:25:00,87.51,87.71,87.49,87.64,3500.0,65.0997,65.2485,65.0849,65.1964,3500.0
2007-12-20 11:30:00,87.69,87.7,87.56,87.63,3500.0,65.2336,65.2411,65.1369,65.189,3500.0
2007-12-20 11:35:00,87.65,87.67,87.6,87.6,2500.0,65.2039,65.2188,65.1667,65.1667,2500.0
2007-12-20 11:40:00,87.61,87.62,87.5,87.52,5500.0,65.1741,65.1816,65.0923,65.1072,5500.0
2007-12-20 11:45:00,87.53,87.66,87.5,87.52,5500.0,65.1146,65.2113,65.0923,65.1072,5500.0
2007-12-20 11:50:00,87.5,87.56,87.49,87.5,2700.0,65.0923,65.1369,65.0849,65.0923,2700.0
2007-12-20 11:55:00,87.5,87.59,87.5,87.55,1500.0,65.0923,65.1592,65.0923,65.1295,1500.0
2007-12-20 12:00:00,87.53,87.56,87.24,87.28,19000.0,65.1146,65.1369,64.8989,64.9286,19000.0
2007-12-20 12:05:00,87.3,87.3,87.28,87.3,3400.0,64.9435,64.9435,64.9286,64.9435,3400.0
2007-12-20 12:10:00,87.44,87.56,87.44,87.46,3000.0,65.0477,65.1369,65.0477,65.0625,3000.0
2007-12-20 12:15:00,87.49,87.49,87.35,87.39,5300.0,65.0849,65.0849,64.9807,65.0105,5300.0
2007-12-20 12:20:00,87.34,87.41,87.32,87.4,4700.0,64.9733,65.0253,64.9584,65.0179,4700.0
2007-12-20 12:25:00,87.39,87.41,87.32,87.36,12800.0,65.0105,65.0253,64.9584,64.9881,12800.0
2007-12-20 12:30:00,87.35,87.35,87.27,87.3,3300.0,64.9807,64.9807,64.9212,64.9435,3300.0
2007-12-20 12:35:00,87.26,87.48,87.26,87.48,1200.0,64.9138,65.0774,64.9138,65.0774,1200.0
2007-12-20 12:40:00,87.41,87.44,87.34,87.39,2500.0,65.0253,65.0477,64.9733,65.0105,2500.0
2007-12-20 12:45:00,87.42,87.59,87.32,87.59,4500.0,65.0328,65.1592,64.9584,65.1592,4500.0
2007-12-20 12:50:00,87.6,87.65,87.57,87.62,3400.0,65.1667,65.2039,65.1444,65.1816,3400.0
2007-12-20 12:55:00,87.6,87.72,87.54,87.72,3900.0,65.1667,65.256,65.1221,65.256,3900.0
2007-12-20 13:00:00,87.72,87.72,87.65,87.69,1400.0,65.256,65.256,65.2039,65.2336,1400.0
2007-12-20 13:05:00,87.7,87.71,87.68,87.71,1700.0,65.2411,65.2485,65.2262,65.2485,1700.0
2007-12-20 13:10:00,87.7,87.73,87.67,87.72,2300.0,65.2411,65.2634,65.2188,65.256,2300.0
2007-12-20 13:15:00,87.74,87.76,87.67,87.71,5600.0,65.2708,65.2857,65.2188,65.2485,5600.0
2007-12-20 13:20:00,87.77,87.9,87.71,87.88,5200.0,65.2932,65.3899,65.2485,65.375,5200.0
2007-12-20 13:25:00,87.87,87.92,87.81,87.84,2600.0,65.3675,65.4047,65.3229,65.3452,2600.0
2007-12-20 13:30:00,87.83,87.92,87.83,87.86,3000.0,65.3378,65.4047,65.3378,65.3601,3000.0
2007-12-20 13:35:00,87.85,87.89,87.85,87.87,700.0,65.3527,65.3824,65.3527,65.3675,700.0
2007-12-20 13:40:00,87.86,87.87,87.8,87.81,3500.0,65.3601,65.3675,65.3155,65.3229,3500.0
2007-12-20 13:45:00,87.85,87.91,87.77,87.85,6100.0,65.3527,65.3973,65.2932,65.3527,6100.0
2007-12-20 13:50:00,87.85,88.02,87.78,88.02,9600.0,65.3527,65.4791,65.3006,65.4791,9600.0
2007-12-20 13:55:00,88.02,88.03,87.82,87.92,18200.0,65.4791,65.4866,65.3303,65.4047,18200.0
2007-12-20 14:00:00,87.99,87.99,87.87,87.94,3000.0,65.4568,65.4568,65.3675,65.4196,3000.0
2007-12-20 14:05:00,87.97,88.03,87.97,87.99,1400.0,65.4419,65.4866,65.4419,65.4568,1400.0
2007-12-20 14:10:00,87.95,88.06,87.94,88.02,4900.0,65.4271,65.5089,65.4196,65.4791,4900.0
2007-12-20 14:15:00,88.02,88.12,87.98,88.12,3500.0,65.4791,65.5535,65.4494,65.5535,3500.0
2007-12-20 14:20:00,88.13,88.16,87.93,88.0,13000.0,65.561,65.5833,65.4122,65.4643,13000.0
2007-12-20 14:25:00,88.05,88.05,87.83,88.0,9900.0,65.5014,65.5014,65.3378,65.4643,9900.0
2007-12-20 14:30:00,87.98,88.01,87.85,87.94,21500.0,65.4494,65.4717,65.3527,65.4196,21500.0
2007-12-20 14:35:00,87.92,88.07,87.83,87.93,20500.0,65.4047,65.5163,65.3378,65.4122,20500.0
2007-12-20 14:40:00,87.96,87.97,87.83,87.89,15000.0,65.4345,65.4419,65.3378,65.3824,15000.0
2007-12-20 14:45:00,87.9,87.95,87.84,87.84,3800.0,65.3899,65.4271,65.3452,65.3452,3800.0
2007-12-20 14:50:00,87.86,87.95,87.83,87.94,5600.0,65.3601,65.4271,65.3378,65.4196,5600.0
2007-12-20 14:55:00,87.95,88.07,87.83,88.04,8100.0,65.4271,65.5163,65.3378,65.494,8100.0
2007-12-20 15:00:00,88.03,88.03,87.86,87.88,5500.0,65.4866,65.4866,65.3601,65.375,5500.0
2007-12-20 15:05:00,87.93,88.07,87.93,88.02,3700.0,65.4122,65.5163,65.4122,65.4791,3700.0
2007-12-20 15:10:00,88.02,88.14,87.99,88.03,10500.0,65.4791,65.5684,65.4568,65.4866,10500.0
2007-12-20 15:15:00,88.06,88.08,87.97,87.99,3200.0,65.5089,65.5238,65.4419,65.4568,3200.0
2007-12-20 15:20:00,88.02,88.04,87.93,88.01,3500.0,65.4791,65.494,65.4122,65.4717,3500.0
2007-12-20 15:25:00,88.02,88.02,87.84,87.85,5400.0,65.4791,65.4791,65.3452,65.3527,5400.0
2007-12-20 15:30:00,87.84,87.89,87.82,87.86,5000.0,65.3452,65.3824,65.3303,65.3601,5000.0
2007-12-20 15:35:00,87.89,88.08,87.87,88.07,9000.0,65.3824,65.5238,65.3675,65.5163,9000.0
2007-12-20 15:40:00,88.06,88.07,87.92,87.97,15500.0,65.5089,65.5163,65.4047,65.4419,15500.0
2007-12-20 15:45:00,87.97,88.07,87.94,88.04,9700.0,65.4419,65.5163,65.4196,65.494,9700.0
2007-12-20 15:50:00,88.04,88.09,88.0,88.06,18500.0,65.494,65.5312,65.4643,65.5089,18500.0
2007-12-20 15:55:00,88.05,88.16,88.04,88.16,20600.0,65.5014,65.5833,65.494,65.5833,20600.0
2007-12-21 09:30:00,89.0,89.08,88.49,88.53,126400.0,66.2082,66.2677,65.8288,65.8585,126400.0
2007-12-21 09:35:00,88.53,89.28,88.53,89.18,72400.0,65.8585,66.4165,65.8585,66.3421,72400.0
2007-12-21 09:40:00,89.05,89.59,88.87,89.45,7100.0,66.2454,66.6471,66.1115,66.5429,7100.0
2007-12-21 09:45:00,89.61,89.87,89.5,89.74,6000.0,66.662,66.8554,66.5801,66.7587,6000.0
2007-12-21 09:50:00,89.74,89.86,89.73,89.77,5100.0,66.7587,66.8479,66.7512,66.781,5100.0
2007-12-21 09:55:00,89.8,89.92,89.49,89.49,16000.0,66.8033,66.8926,66.5727,66.5727,16000.0
2007-12-21 10:00:00,89.49,89.55,89.26,89.47,6000.0,66.5727,66.6173,66.4016,66.5578,6000.0
2007-12-21 10:05:00,89.47,89.5,89.23,89.26,4700.0,66.5578,66.5801,66.3793,66.4016,4700.0
2007-12-21 10:10:00,89.33,89.49,89.33,89.49,15300.0,66.4537,66.5727,66.4537,66.5727,15300.0
2007-12-21 10:15:00,89.48,89.58,89.43,89.58,11600.0,66.5652,66.6396,66.528,66.6396,11600.0
2007-12-21 10:20:00,89.58,89.73,89.58,89.7,5500.0,66.6396,66.7512,66.6396,66.7289,5500.0
2007-12-21 10:25:00,89.76,89.76,89.74,89.75,28500.0,66.7735,66.7735,66.7587,66.7661,28500.0
2007-12-21 10:30:00,89.77,89.77,89.67,89.68,2500.0,66.781,66.781,66.7066,66.714,2500.0
2007-12-21 10:35:00,89.71,89.75,89.67,89.73,2200.0,66.7363,66.7661,66.7066,66.7512,2200.0
2007-12-21 10:40:00,89.73,89.79,89.67,89.67,1900.0,66.7512,66.7959,66.7066,66.7066,1900.0
2007-12-21 10:45:00,89.71,89.91,89.7,89.87,13000.0,66.7363,66.8851,66.7289,66.8554,13000.0
2007-12-21 10:50:00,89.89,89.89,89.78,89.78,2500.0,66.8702,66.8702,66.7884,66.7884,2500.0
2007-12-21 10:55:00,89.84,89.99,89.83,89.98,5400.0,66.8331,66.9446,66.8256,66.9372,5400.0
2007-12-21 11:00:00,89.93,89.97,89.92,89.95,600.0,66.9,66.9298,66.8926,66.9149,600.0
2007-12-21 11:05:00,89.96,90.13,89.9,90.13,5600.0,66.9223,67.0488,66.8777,67.0488,5600.0
2007-12-21 11:10:00,90.1,90.1,90.04,90.05,1700.0,67.0265,67.0265,66.9818,66.9893,1700.0
2007-12-21 11:15:00,90.07,90.1,89.99,90.0,3700.0,67.0042,67.0265,66.9446,66.9521,3700.0
2007-12-21 11:20:00,90.01,90.03,89.92,89.92,1500.0,66.9595,66.9744,66.8926,66.8926,1500.0
2007-12-21 11:25:00,89.96,89.96,89.87,89.91,3600.0,66.9223,66.9223,66.8554,66.8851,3600.0
2007-12-21 11:30:00,89.89,89.89,89.84,89.85,1100.0,66.8702,66.8702,66.8331,66.8405,1100.0
2007-12-21 11:35:00,89.89,89.91,89.85,89.9,1000.0,66.8702,66.8851,66.8405,66.8777,1000.0
2007-12-21 11:40:00,89.91,89.91,89.64,89.64,6300.0,66.8851,66.8851,66.6843,66.6843,6300.0
2007-12-21 11:45:00,89.68,89.71,89.66,89.66,2000.0,66.714,66.7363,66.6991,66.6991,2000.0
2007-12-21 11:50:00,89.67,89.68,89.59,89.61,2200.0,66.7066,66.714,66.6471,66.662,2200.0
2007-12-21 11:55:00,89.63,89.68,89.6,89.68,2300.0,66.6768,66.714,66.6545,66.714,2300.0
2007-12-21 12:00:00,89.68,89.71,89.65,89.71,1700.0,66.714,66.7363,66.6917,66.7363,1700.0
2007-12-21 12:05:00,89.63,89.73,89.63,89.7,1200.0,66.6768,66.7512,66.6768,66.7289,1200.0
2007-12-21 12:10:00,89.71,89.72,89.68,89.68,1000.0,66.7363,66.7438,66.714,66.714,1000.0
2007-12-21 12:15:00,89.71,89.73,89.67,89.73,3200.0,66.7363,66.7512,66.7066,66.7512,3200.0
2007-12-21 12:20:00,89.73,89.74,89.67,89.71,1300.0,66.7512,66.7587,66.7066,66.7363,1300.0
2007-12-21 12:25:00,89.71,89.71,89.66,89.67,2200.0,66.7363,66.7363,66.6991,66.7066,2200.0
2007-12-21 12:30:00,89.68,89.72,89.65,89.71,3700.0,66.714,66.7438,66.6917,66.7363,3700.0
2007-12-21 12:35:00,89.71,89.71,89.56,89.58,4300.0,66.7363,66.7363,66.6248,66.6396,4300.0
2007-12-21 12:40:00,89.57,89.6,89.56,89.57,800.0,66.6322,66.6545,66.6248,66.6322,800.0
2007-12-21 12:45:00,89.6,89.6,89.52,89.52,2500.0,66.6545,66.6545,66.595,66.595,2500.0
2007-12-21 12:50:00,89.5,89.57,89.5,89.57,1200.0,66.5801,66.6322,66.5801,66.6322,1200.0
2007-12-21 12:55:00,89.53,89.56,89.48,89.48,700.0,66.6024,66.6248,66.5652,66.5652,700.0
2007-12-21 13:00:00,89.53,89.53,89.47,89.47,700.0,66.6024,66.6024,66.5578,66.5578,700.0
2007-12-21 13:05:00,89.46,89.46,89.38,89.43,2100.0,66.5504,66.5504,66.4909,66.528,2100.0
2007-12-21 13:10:00,89.41,89.42,89.37,89.4,1400.0,66.5132,66.5206,66.4834,66.5057,1400.0
2007-12-21 13:15:00,89.4,89.42,89.38,89.4,1300.0,66.5057,66.5206,66.4909,66.5057,1300.0
2007-12-21 13:20:00,89.42,89.44,89.41,89.44,1500.0,66.5206,66.5355,66.5132,66.5355,1500.0
2007-12-21 13:25:00,89.45,89.45,89.37,89.37,2200.0,66.5429,66.5429,66.4834,66.4834,2200.0
2007-12-21 13:30:00,89.38,89.38,89.36,89.36,1400.0,66.4909,66.4909,66.476,66.476,1400.0
2007-12-21 13:35:00,89.35,89.35,89.29,89.33,2400.0,66.4685,66.4685,66.4239,66.4537,2400.0
2007-12-21 13:40:00,89.33,89.34,89.23,89.28,3200.0,66.4537,66.4611,66.3793,66.4165,3200.0
2007-12-21 13:45:00,89.27,89.27,89.15,89.15,4500.0,66.409,66.409,66.3198,66.3198,4500.0
2007-12-21 13:50:00,89.16,89.22,89.08,89.15,6100.0,66.3272,66.3718,66.2677,66.3198,6100.0
2007-12-21 13:55:00,89.12,89.15,89.08,89.13,2500.0,66.2974,66.3198,66.2677,66.3049,2500.0
2007-12-21 14:00:00,89.13,89.24,89.13,89.22,5500.0,66.3049,66.3867,66.3049,66.3718,5500.0
2007-12-21 14:05:00,89.22,89.24,89.19,89.22,2100.0,66.3718,66.3867,66.3495,66.3718,2100.0
2007-12-21 14:10:00,89.19,89.28,89.18,89.27,5100.0,66.3495,66.4165,66.3421,66.409,5100.0
2007-12-21 14:15:00,89.25,89.37,89.25,89.37,2300.0,66.3941,66.4834,66.3941,66.4834,2300.0
2007-12-21 14:20:00,89.38,89.51,89.37,89.49,5900.0,66.4909,66.5876,66.4834,66.5727,5900.0
2007-12-21 14:25:00,89.51,89.52,89.48,89.5,2400.0,66.5876,66.595,66.5652,66.5801,2400.0
2007-12-21 14:30:00,89.5,89.55,89.5,89.53,1900.0,66.5801,66.6173,66.5801,66.6024,1900.0
2007-12-21 14:35:00,89.53,89.53,89.5,89.53,3800.0,66.6024,66.6024,66.5801,66.6024,3800.0
2007-12-21 14:40:00,89.52,89.54,89.33,89.33,10000.0,66.595,66.6099,66.4537,66.4537,10000.0
2007-12-21 14:45:00,89.36,89.39,89.34,89.36,8600.0,66.476,66.4983,66.4611,66.476,8600.0
2007-12-21 14:50:00,89.37,89.41,89.36,89.38,6500.0,66.4834,66.5132,66.476,66.4909,6500.0
2007-12-21 14:55:00,89.41,89.44,89.39,89.41,3400.0,66.5132,66.5355,66.4983,66.5132,3400.0
2007-12-21 15:00:00,89.46,89.55,89.45,89.54,6000.0,66.5504,66.6173,66.5429,66.6099,6000.0
2007-12-21 15:05:00,89.55,89.55,89.43,89.48,6000.0,66.6173,66.6173,66.528,66.5652,6000.0
2007-12-21 15:10:00,89.49,89.49,89.41,89.44,3900.0,66.5727,66.5727,66.5132,66.5355,3900.0
2007-12-21 15:15:00,89.44,89.44,89.38,89.4,5300.0,66.5355,66.5355,66.4909,66.5057,5300.0
2007-12-21 15:20:00,89.4,89.47,89.38,89.4,12400.0,66.5057,66.5578,66.4909,66.5057,12400.0
2007-12-21 15:25:00,89.4,89.47,89.4,89.4,5400.0,66.5057,66.5578,66.5057,66.5057,5400.0
2007-12-21 15:30:00,89.4,89.51,89.37,89.46,10900.0,66.5057,66.5876,66.4834,66.5504,10900.0
2007-12-21 15:35:00,89.43,89.46,89.33,89.35,5900.0,66.528,66.5504,66.4537,66.4685,5900.0
2007-12-21 15:40:00,89.39,89.41,89.18,89.19,14100.0,66.4983,66.5132,66.3421,66.3495,14100.0
2007-12-21 15:45:00,89.19,89.19,89.01,89.06,18600.0,66.3495,66.3495,66.2156,66.2528,18600.0
2007-12-21 15:50:00,89.07,89.18,89.04,89.18,15800.0,66.2602,66.3421,66.2379,66.3421,15800.0
2007-12-21 15:55:00,89.18,89.42,89.18,89.41,11000.0,66.3421,66.5206,66.3421,66.5132,11000.0
2007-12-24 09:30:00,89.54,89.78,89.45,89.72,4700.0,66.6099,66.7884,66.5429,66.7438,4700.0
2007-12-24 09:35:00,89.72,89.72,89.27,89.36,1700.0,66.7438,66.7438,66.409,66.476,1700.0
2007-12-24 09:40:00,89.36,89.78,89.36,89.69,2500.0,66.476,66.7884,66.476,66.7215,2500.0
2007-12-24 09:45:00,89.8,90.04,89.8,90.04,9700.0,66.8033,66.9818,66.8033,66.9818,9700.0
2007-12-24 09:50:00,90.08,90.08,89.93,90.0,2900.0,67.0116,67.0116,66.9,66.9521,2900.0
2007-12-24 09:55:00,90.0,90.01,89.99,90.0,3000.0,66.9521,66.9595,66.9446,66.9521,3000.0
2007-12-24 10:00:00,90.0,90.33,89.97,90.32,8600.0,66.9521,67.1976,66.9298,67.1901,8600.0
2007-12-24 10:05:00,90.32,90.32,90.24,90.27,1900.0,67.1901,67.1901,67.1306,67.1529,1900.0
2007-12-24 10:10:00,90.26,90.35,90.2,90.25,5600.0,67.1455,67.2124,67.1009,67.1381,5600.0
2007-12-24 10:15:00,90.26,90.3,90.23,90.28,800.0,67.1455,67.1753,67.1232,67.1604,800.0
2007-12-24 10:20:00,90.26,90.32,90.23,90.3,1800.0,67.1455,67.1901,67.1232,67.1753,1800.0
2007-12-24 10:25:00,90.33,90.47,90.33,90.42,9000.0,67.1976,67.3017,67.1976,67.2645,9000.0
2007-12-24 10:30:00,90.38,90.42,90.19,90.32,6200.0,67.2348,67.2645,67.0934,67.1901,6200.0
2007-12-24 10:35:00,90.32,90.39,90.27,90.27,4000.0,67.1901,67.2422,67.1529,67.1529,4000.0
2007-12-24 10:40:00,90.3,90.52,90.28,90.52,3600.0,67.1753,67.3389,67.1604,67.3389,3600.0
2007-12-24 10:45:00,90.5,90.51,90.43,90.48,6200.0,67.324,67.3315,67.272,67.3092,6200.0
2007-12-24 10:50:00,90.5,90.5,90.4,90.5,6300.0,67.324,67.324,67.2496,67.324,6300.0
2007-12-24 10:55:00,90.5,90.5,90.45,90.5,3800.0,67.324,67.324,67.2868,67.324,3800.0
2007-12-24 11:00:00,90.46,90.46,90.39,90.39,1100.0,67.2943,67.2943,67.2422,67.2422,1100.0
2007-12-24 11:05:00,90.44,90.48,90.44,90.45,1200.0,67.2794,67.3092,67.2794,67.2868,1200.0
2007-12-24 11:10:00,90.45,90.45,90.38,90.39,900.0,67.2868,67.2868,67.2348,67.2422,900.0
2007-12-24 11:15:00,90.36,90.38,90.35,90.38,800.0,67.2199,67.2348,67.2124,67.2348,800.0
2007-12-24 11:20:00,90.38,90.5,90.38,90.5,2400.0,67.2348,67.324,67.2348,67.324,2400.0
2007-12-24 11:25:00,90.5,90.51,90.46,90.46,1600.0,67.324,67.3315,67.2943,67.2943,1600.0
2007-12-24 11:30:00,90.46,90.51,90.43,90.45,3300.0,67.2943,67.3315,67.272,67.2868,3300.0
2007-12-24 11:35:00,90.42,90.45,90.42,90.45,1400.0,67.2645,67.2868,67.2645,67.2868,1400.0
2007-12-24 11:40:00,90.46,90.53,90.43,90.52,2600.0,67.2943,67.3464,67.272,67.3389,2600.0
2007-12-24 11:45:00,90.53,90.54,90.49,90.49,2700.0,67.3464,67.3538,67.3166,67.3166,2700.0
2007-12-24 11:50:00,90.52,90.53,90.51,90.53,1600.0,67.3389,67.3464,67.3315,67.3464,1600.0
2007-12-24 11:55:00,90.53,90.54,90.53,90.54,400.0,67.3464,67.3538,67.3464,67.3538,400.0
2007-12-24 12:00:00,90.54,90.55,90.53,90.55,2000.0,67.3538,67.3612,67.3464,67.3612,2000.0
2007-12-24 12:05:00,90.56,90.6,90.56,90.59,2000.0,67.3687,67.3984,67.3687,67.391,2000.0
2007-12-24 12:10:00,90.62,90.62,90.56,90.56,500.0,67.4133,67.4133,67.3687,67.3687,500.0
2007-12-24 12:15:00,90.53,90.56,90.48,90.48,1600.0,67.3464,67.3687,67.3092,67.3092,1600.0
2007-12-24 12:20:00,90.51,90.52,90.47,90.47,500.0,67.3315,67.3389,67.3017,67.3017,500.0
2007-12-24 12:25:00,90.47,90.5,90.45,90.49,900.0,67.3017,67.324,67.2868,67.3166,900.0
2007-12-24 12:30:00,90.47,90.5,90.45,90.5,1800.0,67.3017,67.324,67.2868,67.324,1800.0
2007-12-24 12:35:00,90.48,90.49,90.44,90.48,2600.0,67.3092,67.3166,67.2794,67.3092,2600.0
2007-12-24 12:40:00,90.48,90.58,90.48,90.52,3000.0,67.3092,67.3835,67.3092,67.3389,3000.0
2007-12-24 12:45:00,90.57,90.81,90.57,90.76,5300.0,67.3761,67.5546,67.3761,67.5175,5300.0
2007-12-24 12:50:00,90.77,90.99,90.77,90.97,3000.0,67.5249,67.6886,67.5249,67.6737,3000.0
2007-12-24 12:55:00,90.93,90.93,90.86,90.9,5700.0,67.6439,67.6439,67.5918,67.6216,5700.0
2007-12-24 13:00:00,90.89,90.89,90.83,90.83,3700.0,67.6142,67.6142,67.5695,67.5695,3700.0
2007-12-24 13:05:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:10:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:15:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:20:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:25:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:35:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:40:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:45:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:50:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 13:55:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:00:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:05:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:10:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:15:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:20:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:25:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:35:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:40:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:45:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:50:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:55:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:00:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:05:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:10:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:15:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:20:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:25:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:35:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:40:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:45:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:50:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:55:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-26 09:30:00,91.0,91.05,90.43,90.92,7300.0,67.696,67.7332,67.272,67.6365,7300.0
2007-12-26 09:35:00,90.91,91.02,90.72,90.99,10600.0,67.629,67.7109,67.4877,67.6886,10600.0
2007-12-26 09:40:00,90.89,90.99,90.69,90.78,4400.0,67.6142,67.6886,67.4654,67.5323,4400.0
2007-12-26 09:45:00,90.83,90.83,90.57,90.71,4500.0,67.5695,67.5695,67.3761,67.4803,4500.0
2007-12-26 09:50:00,90.71,90.74,90.64,90.66,2600.0,67.4803,67.5026,67.4282,67.4431,2600.0
2007-12-26 09:55:00,90.58,90.61,90.45,90.56,3500.0,67.3835,67.4059,67.2868,67.3687,3500.0
2007-12-26 10:00:00,90.61,90.83,90.53,90.83,6200.0,67.4059,67.5695,67.3464,67.5695,6200.0
2007-12-26 10:05:00,90.8,90.8,90.71,90.75,3600.0,67.5472,67.5472,67.4803,67.51,3600.0
2007-12-26 10:10:00,90.72,90.84,90.72,90.79,3300.0,67.4877,67.577,67.4877,67.5398,3300.0
2007-12-26 10:15:00,90.81,90.85,90.78,90.83,3900.0,67.5546,67.5844,67.5323,67.5695,3900.0
2007-12-26 10:20:00,90.79,90.83,90.76,90.82,4400.0,67.5398,67.5695,67.5175,67.5621,4400.0
2007-12-26 10:25:00,90.84,90.9,90.81,90.88,16900.0,67.577,67.6216,67.5546,67.6067,16900.0
2007-12-26 10:30:00,90.88,90.88,90.79,90.83,2200.0,67.6067,67.6067,67.5398,67.5695,2200.0
2007-12-26 10:35:00,90.84,90.85,90.74,90.76,5200.0,67.577,67.5844,67.5026,67.5175,5200.0
2007-12-26 10:40:00,90.66,90.7,90.51,90.53,6400.0,67.4431,67.4728,67.3315,67.3464,6400.0
2007-12-26 10:45:00,90.57,90.83,90.5,90.83,9300.0,67.3761,67.5695,67.324,67.5695,9300.0
2007-12-26 10:50:00,90.73,90.76,90.57,90.75,8500.0,67.4951,67.5175,67.3761,67.51,8500.0
2007-12-26 10:55:00,90.76,90.79,90.49,90.67,14500.0,67.5175,67.5398,67.3166,67.4505,14500.0
2007-12-26 11:00:00,90.66,90.7,90.44,90.67,10800.0,67.4431,67.4728,67.2794,67.4505,10800.0
2007-12-26 11:05:00,90.68,90.7,90.51,90.63,14400.0,67.4579,67.4728,67.3315,67.4207,14400.0
2007-12-26 11:10:00,90.59,90.65,90.51,90.65,5100.0,67.391,67.4356,67.3315,67.4356,5100.0
2007-12-26 11:15:00,90.65,90.66,90.49,90.5,6900.0,67.4356,67.4431,67.3166,67.324,6900.0
2007-12-26 11:20:00,90.57,90.57,90.5,90.5,1500.0,67.3761,67.3761,67.324,67.324,1500.0
2007-12-26 11:25:00,90.5,90.54,90.45,90.5,6300.0,67.324,67.3538,67.2868,67.324,6300.0
2007-12-26 11:30:00,90.46,90.53,90.44,90.5,4800.0,67.2943,67.3464,67.2794,67.324,4800.0
2007-12-26 11:35:00,90.51,90.52,90.46,90.46,1700.0,67.3315,67.3389,67.2943,67.2943,1700.0
2007-12-26 11:40:00,90.51,90.52,90.46,90.52,11000.0,67.3315,67.3389,67.2943,67.3389,11000.0
2007-12-26 11:45:00,90.49,90.52,90.49,90.52,700.0,67.3166,67.3389,67.3166,67.3389,700.0
2007-12-26 11:50:00,90.49,90.55,90.49,90.55,1100.0,67.3166,67.3612,67.3166,67.3612,1100.0
2007-12-26 11:55:00,90.52,90.52,90.46,90.49,2700.0,67.3389,67.3389,67.2943,67.3166,2700.0
2007-12-26 12:00:00,90.5,90.53,90.46,90.52,2300.0,67.324,67.3464,67.2943,67.3389,2300.0
2007-12-26 12:05:00,90.51,90.52,90.51,90.52,500.0,67.3315,67.3389,67.3315,67.3389,500.0
2007-12-26 12:10:00,90.5,90.57,90.49,90.57,2300.0,67.324,67.3761,67.3166,67.3761,2300.0
2007-12-26 12:15:00,90.55,90.59,90.52,90.59,2000.0,67.3612,67.391,67.3389,67.391,2000.0
2007-12-26 12:20:00,90.62,90.67,90.6,90.67,3100.0,67.4133,67.4505,67.3984,67.4505,3100.0
2007-12-26 12:25:00,90.66,90.69,90.66,90.66,1100.0,67.4431,67.4654,67.4431,67.4431,1100.0
2007-12-26 12:30:00,90.67,90.69,90.64,90.68,1200.0,67.4505,67.4654,67.4282,67.4579,1200.0
2007-12-26 12:35:00,90.69,90.69,90.61,90.66,1300.0,67.4654,67.4654,67.4059,67.4431,1300.0
2007-12-26 12:40:00,90.62,90.73,90.62,90.7,1800.0,67.4133,67.4951,67.4133,67.4728,1800.0
2007-12-26 12:45:00,90.67,90.72,90.66,90.69,700.0,67.4505,67.4877,67.4431,67.4654,700.0
2007-12-26 12:50:00,90.66,90.83,90.66,90.78,2200.0,67.4431,67.5695,67.4431,67.5323,2200.0
2007-12-26 12:55:00,90.76,90.76,90.69,90.74,1100.0,67.5175,67.5175,67.4654,67.5026,1100.0
2007-12-26 13:00:00,90.74,90.78,90.64,90.78,3600.0,67.5026,67.5323,67.4282,67.5323,3600.0
2007-12-26 13:05:00,90.69,90.7,90.69,90.7,200.0,67.4654,67.4728,67.4654,67.4728,200.0
2007-12-26 13:10:00,90.73,90.84,90.72,90.83,3800.0,67.4951,67.577,67.4877,67.5695,3800.0
2007-12-26 13:15:00,90.84,90.84,90.74,90.74,1100.0,67.577,67.577,67.5026,67.5026,1100.0
2007-12-26 13:20:00,90.75,90.8,90.73,90.8,2900.0,67.51,67.5472,67.4951,67.5472,2900.0
2007-12-26 13:25:00,90.73,90.75,90.71,90.72,1300.0,67.4951,67.51,67.4803,67.4877,1300.0
2007-12-26 13:30:00,90.71,90.75,90.7,90.74,2200.0,67.4803,67.51,67.4728,67.5026,2200.0
2007-12-26 13:35:00,90.74,90.77,90.71,90.71,1000.0,67.5026,67.5249,67.4803,67.4803,1000.0
2007-12-26 13:40:00,90.7,90.75,90.63,90.63,1300.0,67.4728,67.51,67.4207,67.4207,1300.0
2007-12-26 13:45:00,90.65,90.83,90.63,90.83,3100.0,67.4356,67.5695,67.4207,67.5695,3100.0
2007-12-26 13:50:00,90.81,90.84,90.75,90.83,2200.0,67.5546,67.577,67.51,67.5695,2200.0
2007-12-26 13:55:00,90.85,90.86,90.81,90.81,900.0,67.5844,67.5918,67.5546,67.5546,900.0
2007-12-26 14:00:00,90.85,90.85,90.73,90.74,4400.0,67.5844,67.5844,67.4951,67.5026,4400.0
2007-12-26 14:05:00,90.71,90.71,90.67,90.71,1400.0,67.4803,67.4803,67.4505,67.4803,1400.0
2007-12-26 14:10:00,90.72,90.73,90.66,90.73,6300.0,67.4877,67.4951,67.4431,67.4951,6300.0
2007-12-26 14:15:00,90.66,90.79,90.63,90.79,1900.0,67.4431,67.5398,67.4207,67.5398,1900.0
2007-12-26 14:20:00,90.76,90.77,90.69,90.76,1800.0,67.5175,67.5249,67.4654,67.5175,1800.0
2007-12-26 14:25:00,90.75,90.79,90.71,90.79,2100.0,67.51,67.5398,67.4803,67.5398,2100.0
2007-12-26 14:30:00,90.77,90.86,90.77,90.8,5600.0,67.5249,67.5918,67.5249,67.5472,5600.0
2007-12-26 14:35:00,90.83,90.83,90.68,90.75,4000.0,67.5695,67.5695,67.4579,67.51,4000.0
2007-12-26 14:40:00,90.74,90.84,90.73,90.76,2000.0,67.5026,67.577,67.4951,67.5175,2000.0
2007-12-26 14:45:00,90.8,90.81,90.77,90.77,1000.0,67.5472,67.5546,67.5249,67.5249,1000.0
2007-12-26 14:50:00,90.8,90.83,90.76,90.8,1500.0,67.5472,67.5695,67.5175,67.5472,1500.0
2007-12-26 14:55:00,90.79,90.86,90.78,90.83,3100.0,67.5398,67.5918,67.5323,67.5695,3100.0
2007-12-26 15:00:00,90.8,90.81,90.71,90.71,1700.0,67.5472,67.5546,67.4803,67.4803,1700.0
2007-12-26 15:05:00,90.72,90.73,90.67,90.7,2100.0,67.4877,67.4951,67.4505,67.4728,2100.0
2007-12-26 15:10:00,90.66,90.76,90.65,90.75,2700.0,67.4431,67.5175,67.4356,67.51,2700.0
2007-12-26 15:15:00,90.72,90.86,90.64,90.86,6600.0,67.4877,67.5918,67.4282,67.5918,6600.0
2007-12-26 15:20:00,90.84,90.9,90.81,90.82,12400.0,67.577,67.6216,67.5546,67.5621,12400.0
2007-12-26 15:25:00,90.82,90.84,90.75,90.83,8400.0,67.5621,67.577,67.51,67.5695,8400.0
2007-12-26 15:30:00,90.8,90.83,90.72,90.83,4500.0,67.5472,67.5695,67.4877,67.5695,4500.0
2007-12-26 15:35:00,90.8,90.84,90.78,90.79,4200.0,67.5472,67.577,67.5323,67.5398,4200.0
2007-12-26 15:40:00,90.82,90.84,90.74,90.84,3800.0,67.5621,67.577,67.5026,67.577,3800.0
2007-12-26 15:45:00,90.84,90.85,90.77,90.84,8100.0,67.577,67.5844,67.5249,67.577,8100.0
2007-12-26 15:50:00,90.83,90.87,90.77,90.77,11700.0,67.5695,67.5993,67.5249,67.5249,11700.0
2007-12-26 15:55:00,90.77,90.8,90.73,90.74,6700.0,67.5249,67.5472,67.4951,67.5026,6700.0
2007-12-27 09:30:00,90.68,90.93,90.68,90.72,4100.0,67.4579,67.6439,67.4579,67.4877,4100.0
2007-12-27 09:35:00,90.84,90.85,90.81,90.84,1000.0,67.577,67.5844,67.5546,67.577,1000.0
2007-12-27 09:40:00,90.85,90.87,90.71,90.71,1800.0,67.5844,67.5993,67.4803,67.4803,1800.0
2007-12-27 09:45:00,90.76,90.8,90.68,90.68,1700.0,67.5175,67.5472,67.4579,67.4579,1700.0
2007-12-27 09:50:00,90.68,90.71,90.54,90.63,15200.0,67.4579,67.4803,67.3538,67.4207,15200.0
2007-12-27 09:55:00,90.55,90.6,90.32,90.35,4200.0,67.3612,67.3984,67.1901,67.2124,4200.0
2007-12-27 10:00:00,90.33,90.42,90.3,90.33,4500.0,67.1976,67.2645,67.1753,67.1976,4500.0
2007-12-27 10:05:00,90.32,90.52,90.32,90.5,3400.0,67.1901,67.3389,67.1901,67.324,3400.0
2007-12-27 10:10:00,90.5,90.58,90.43,90.48,10600.0,67.324,67.3835,67.272,67.3092,10600.0
2007-12-27 10:15:00,90.51,90.53,90.46,90.53,2100.0,67.3315,67.3464,67.2943,67.3464,2100.0
2007-12-27 10:20:00,90.58,90.6,90.58,90.6,1200.0,67.3835,67.3984,67.3835,67.3984,1200.0
2007-12-27 10:25:00,90.61,90.61,90.45,90.45,4400.0,67.4059,67.4059,67.2868,67.2868,4400.0
2007-12-27 10:30:00,90.45,90.45,90.29,90.32,7100.0,67.2868,67.2868,67.1678,67.1901,7100.0
2007-12-27 10:35:00,90.31,90.33,90.2,90.26,4300.0,67.1827,67.1976,67.1009,67.1455,4300.0
2007-12-27 10:40:00,90.18,90.2,90.09,90.17,7100.0,67.086,67.1009,67.019,67.0785,7100.0
2007-12-27 10:45:00,90.18,90.18,89.99,90.0,6300.0,67.086,67.086,66.9446,66.9521,6300.0
2007-12-27 10:50:00,89.99,90.0,89.91,89.91,5800.0,66.9446,66.9521,66.8851,66.8851,5800.0
2007-12-27 10:55:00,89.91,89.92,89.87,89.92,4000.0,66.8851,66.8926,66.8554,66.8926,4000.0
2007-12-27 11:00:00,89.93,89.99,89.81,89.81,2200.0,66.9,66.9446,66.8107,66.8107,2200.0
2007-12-27 11:05:00,89.83,89.83,89.73,89.76,4900.0,66.8256,66.8256,66.7512,66.7735,4900.0
2007-12-27 11:10:00,89.74,89.74,89.63,89.66,7400.0,66.7587,66.7587,66.6768,66.6991,7400.0
2007-12-27 11:15:00,89.7,89.73,89.65,89.72,4900.0,66.7289,66.7512,66.6917,66.7438,4900.0
2007-12-27 11:20:00,89.72,89.72,89.72,89.72,200.0,66.7438,66.7438,66.7438,66.7438,200.0
2007-12-27 11:25:00,89.76,89.77,89.69,89.69,3400.0,66.7735,66.781,66.7215,66.7215,3400.0
2007-12-27 11:30:00,89.68,89.7,89.66,89.69,2000.0,66.714,66.7289,66.6991,66.7215,2000.0
2007-12-27 11:35:00,89.68,89.68,89.56,89.63,3900.0,66.714,66.714,66.6248,66.6768,3900.0
2007-12-27 11:40:00,89.65,89.71,89.59,89.71,4500.0,66.6917,66.7363,66.6471,66.7363,4500.0
2007-12-27 11:45:00,89.71,89.77,89.71,89.75,2300.0,66.7363,66.781,66.7363,66.7661,2300.0
2007-12-27 11:50:00,89.76,89.79,89.75,89.76,2300.0,66.7735,66.7959,66.7661,66.7735,2300.0
2007-12-27 11:55:00,89.75,89.83,89.75,89.8,3200.0,66.7661,66.8256,66.7661,66.8033,3200.0
2007-12-27 12:00:00,89.79,89.8,89.65,89.66,3500.0,66.7959,66.8033,66.6917,66.6991,3500.0
2007-12-27 12:05:00,89.65,89.75,89.57,89.71,8500.0,66.6917,66.7661,66.6322,66.7363,8500.0
2007-12-27 12:10:00,89.72,89.74,89.64,89.73,4300.0,66.7438,66.7587,66.6843,66.7512,4300.0
2007-12-27 12:15:00,89.7,89.73,89.62,89.73,3600.0,66.7289,66.7512,66.6694,66.7512,3600.0
2007-12-27 12:20:00,89.73,89.78,89.67,89.78,4200.0,66.7512,66.7884,66.7066,66.7884,4200.0
2007-12-27 12:25:00,89.75,89.76,89.6,89.67,6100.0,66.7661,66.7735,66.6545,66.7066,6100.0
2007-12-27 12:30:00,89.67,89.71,89.64,89.67,2800.0,66.7066,66.7363,66.6843,66.7066,2800.0
2007-12-27 12:35:00,89.62,89.62,89.48,89.53,6400.0,66.6694,66.6694,66.5652,66.6024,6400.0
2007-12-27 12:40:00,89.5,89.62,89.5,89.61,4000.0,66.5801,66.6694,66.5801,66.662,4000.0
2007-12-27 12:45:00,89.64,89.64,89.57,89.59,500.0,66.6843,66.6843,66.6322,66.6471,500.0
2007-12-27 12:50:00,89.6,89.61,89.54,89.57,2400.0,66.6545,66.662,66.6099,66.6322,2400.0
2007-12-27 12:55:00,89.55,89.56,89.47,89.48,4900.0,66.6173,66.6248,66.5578,66.5652,4900.0
2007-12-27 13:00:00,89.5,89.51,89.45,89.45,2400.0,66.5801,66.5876,66.5429,66.5429,2400.0
2007-12-27 13:05:00,89.44,89.51,89.36,89.51,5500.0,66.5355,66.5876,66.476,66.5876,5500.0
2007-12-27 13:10:00,89.54,89.56,89.46,89.5,7500.0,66.6099,66.6248,66.5504,66.5801,7500.0
2007-12-27 13:15:00,89.54,89.55,89.43,89.45,2100.0,66.6099,66.6173,66.528,66.5429,2100.0
2007-12-27 13:20:00,89.43,89.53,89.42,89.49,1600.0,66.528,66.6024,66.5206,66.5727,1600.0
2007-12-27 13:25:00,89.54,89.66,89.51,89.62,3100.0,66.6099,66.6991,66.5876,66.6694,3100.0
2007-12-27 13:30:00,89.61,89.69,89.59,89.6,4000.0,66.662,66.7215,66.6471,66.6545,4000.0
2007-12-27 13:35:00,89.6,89.6,89.55,89.58,3700.0,66.6545,66.6545,66.6173,66.6396,3700.0
2007-12-27 13:40:00,89.55,89.59,89.52,89.54,4400.0,66.6173,66.6471,66.595,66.6099,4400.0
2007-12-27 13:45:00,89.55,89.65,89.54,89.65,2500.0,66.6173,66.6917,66.6099,66.6917,2500.0
2007-12-27 13:50:00,89.65,89.73,89.62,89.71,4400.0,66.6917,66.7512,66.6694,66.7363,4400.0
2007-12-27 13:55:00,89.71,89.71,89.61,89.68,3400.0,66.7363,66.7363,66.662,66.714,3400.0
2007-12-27 14:00:00,89.69,89.71,89.66,89.69,1500.0,66.7215,66.7363,66.6991,66.7215,1500.0
2007-12-27 14:05:00,89.7,89.91,89.7,89.91,6000.0,66.7289,66.8851,66.7289,66.8851,6000.0
2007-12-27 14:10:00,89.92,89.92,89.82,89.82,2700.0,66.8926,66.8926,66.8182,66.8182,2700.0
2007-12-27 14:15:00,89.84,89.86,89.82,89.82,1700.0,66.8331,66.8479,66.8182,66.8182,1700.0
2007-12-27 14:20:00,89.82,89.89,89.82,89.89,1700.0,66.8182,66.8702,66.8182,66.8702,1700.0
2007-12-27 14:25:00,89.87,89.87,89.82,89.82,3600.0,66.8554,66.8554,66.8182,66.8182,3600.0
2007-12-27 14:30:00,89.81,89.81,89.69,89.69,3400.0,66.8107,66.8107,66.7215,66.7215,3400.0
2007-12-27 14:35:00,89.67,89.68,89.6,89.6,4300.0,66.7066,66.714,66.6545,66.6545,4300.0
2007-12-27 14:40:00,89.6,89.6,89.5,89.58,6200.0,66.6545,66.6545,66.5801,66.6396,6200.0
2007-12-27 14:45:00,89.58,89.76,89.58,89.76,7400.0,66.6396,66.7735,66.6396,66.7735,7400.0
2007-12-27 14:50:00,89.74,89.75,89.73,89.73,1000.0,66.7587,66.7661,66.7512,66.7512,1000.0
2007-12-27 14:55:00,89.75,89.75,89.61,89.69,5200.0,66.7661,66.7661,66.662,66.7215,5200.0
2007-12-27 15:00:00,89.67,89.8,89.64,89.72,5200.0,66.7066,66.8033,66.6843,66.7438,5200.0
2007-12-27 15:05:00,89.74,89.79,89.67,89.72,3100.0,66.7587,66.7959,66.7066,66.7438,3100.0
2007-12-27 15:10:00,89.73,89.76,89.66,89.68,4000.0,66.7512,66.7735,66.6991,66.714,4000.0
2007-12-27 15:15:00,89.64,89.68,89.62,89.63,3800.0,66.6843,66.714,66.6694,66.6768,3800.0
2007-12-27 15:20:00,89.65,89.66,89.56,89.63,5700.0,66.6917,66.6991,66.6248,66.6768,5700.0
2007-12-27 15:25:00,89.65,89.65,89.48,89.48,2700.0,66.6917,66.6917,66.5652,66.5652,2700.0
2007-12-27 15:30:00,89.43,89.52,89.39,89.52,10400.0,66.528,66.595,66.4983,66.595,10400.0
2007-12-27 15:35:00,89.51,89.54,89.36,89.46,7000.0,66.5876,66.6099,66.476,66.5504,7000.0
2007-12-27 15:40:00,89.46,89.54,89.38,89.38,8100.0,66.5504,66.6099,66.4909,66.4909,8100.0
2007-12-27 15:45:00,89.36,89.42,89.22,89.23,5000.0,66.476,66.5206,66.3718,66.3793,5000.0
2007-12-27 15:50:00,89.23,89.35,89.19,89.22,6200.0,66.3793,66.4685,66.3495,66.3718,6200.0
2007-12-27 15:55:00,89.21,89.22,89.03,89.22,12400.0,66.3644,66.3718,66.2305,66.3718,12400.0
2007-12-28 09:30:00,89.92,89.92,89.25,89.44,8200.0,66.8926,66.8926,66.3941,66.5355,8200.0
2007-12-28 09:35:00,89.49,89.53,89.26,89.38,2600.0,66.5727,66.6024,66.4016,66.4909,2600.0
2007-12-28 09:40:00,89.35,89.36,89.27,89.34,1200.0,66.4685,66.476,66.409,66.4611,1200.0
2007-12-28 09:45:00,89.36,89.45,89.33,89.43,3100.0,66.476,66.5429,66.4537,66.528,3100.0
2007-12-28 09:50:00,89.49,89.63,89.49,89.63,1300.0,66.5727,66.6768,66.5727,66.6768,1300.0
2007-12-28 09:55:00,89.64,89.66,89.61,89.64,1300.0,66.6843,66.6991,66.662,66.6843,1300.0
2007-12-28 10:00:00,89.61,89.61,88.88,88.93,9400.0,66.662,66.662,66.1189,66.1561,9400.0
2007-12-28 10:05:00,88.92,88.98,88.84,88.98,5000.0,66.1487,66.1933,66.0891,66.1933,5000.0
2007-12-28 10:10:00,88.96,88.99,88.93,88.96,1700.0,66.1784,66.2007,66.1561,66.1784,1700.0
2007-12-28 10:15:00,88.94,89.0,88.9,88.97,2500.0,66.1635,66.2082,66.1338,66.1858,2500.0
2007-12-28 10:20:00,89.01,89.01,88.96,88.99,1900.0,66.2156,66.2156,66.1784,66.2007,1900.0
2007-12-28 10:25:00,88.99,88.99,88.99,88.99,0.0,66.2007,66.2007,66.2007,66.2007,0.0
2007-12-28 10:30:00,89.14,89.17,89.09,89.09,5300.0,66.3123,66.3346,66.2751,66.2751,5300.0
2007-12-28 10:35:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 10:40:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 10:45:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 10:50:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 10:55:00,89.09,89.09,89.09,89.09,0.0,66.2751,66.2751,66.2751,66.2751,0.0
2007-12-28 11:00:00,89.23,89.24,89.14,89.14,1500.0,66.3793,66.3867,66.3123,66.3123,1500.0
2007-12-28 11:05:00,89.15,89.22,89.15,89.19,2100.0,66.3198,66.3718,66.3198,66.3495,2100.0
2007-12-28 11:10:00,89.2,89.2,89.1,89.16,2500.0,66.3569,66.3569,66.2826,66.3272,2500.0
2007-12-28 11:15:00,89.16,89.29,89.16,89.26,1900.0,66.3272,66.4239,66.3272,66.4016,1900.0
2007-12-28 11:20:00,89.24,89.29,89.23,89.23,3500.0,66.3867,66.4239,66.3793,66.3793,3500.0
2007-12-28 11:25:00,89.21,89.26,89.2,89.24,2100.0,66.3644,66.4016,66.3569,66.3867,2100.0
2007-12-28 11:30:00,89.23,89.23,89.13,89.21,3100.0,66.3793,66.3793,66.3049,66.3644,3100.0
2007-12-28 11:35:00,89.18,89.21,89.13,89.13,2300.0,66.3421,66.3644,66.3049,66.3049,2300.0
2007-12-28 11:40:00,89.17,89.22,89.12,89.22,2900.0,66.3346,66.3718,66.2974,66.3718,2900.0
2007-12-28 11:45:00,89.23,89.25,89.2,89.21,1300.0,66.3793,66.3941,66.3569,66.3644,1300.0
2007-12-28 11:50:00,89.2,89.22,89.1,89.1,3100.0,66.3569,66.3718,66.2826,66.2826,3100.0
2007-12-28 11:55:00,89.1,89.11,88.92,88.94,8100.0,66.2826,66.29,66.1487,66.1635,8100.0
2007-12-28 12:00:00,88.93,88.96,88.92,88.94,3200.0,66.1561,66.1784,66.1487,66.1635,3200.0
2007-12-28 12:05:00,88.92,88.93,88.92,88.93,1200.0,66.1487,66.1561,66.1487,66.1561,1200.0
2007-12-28 12:10:00,88.92,88.95,88.9,88.95,6600.0,66.1487,66.171,66.1338,66.171,6600.0
2007-12-28 12:15:00,88.97,88.99,88.9,88.9,3300.0,66.1858,66.2007,66.1338,66.1338,3300.0
2007-12-28 12:20:00,88.91,88.92,88.9,88.9,1600.0,66.1412,66.1487,66.1338,66.1338,1600.0
2007-12-28 12:25:00,88.9,88.9,88.79,88.79,5800.0,66.1338,66.1338,66.0519,66.0519,5800.0
2007-12-28 12:30:00,88.79,88.8,88.76,88.79,800.0,66.0519,66.0594,66.0296,66.0519,800.0
2007-12-28 12:35:00,88.76,88.77,88.69,88.69,3800.0,66.0296,66.0371,65.9776,65.9776,3800.0
2007-12-28 12:40:00,88.68,88.76,88.62,88.63,6600.0,65.9701,66.0296,65.9255,65.9329,6600.0
2007-12-28 12:45:00,88.61,88.65,88.6,88.64,2000.0,65.918,65.9478,65.9106,65.9404,2000.0
2007-12-28 12:50:00,88.64,88.66,88.61,88.62,2500.0,65.9404,65.9552,65.918,65.9255,2500.0
2007-12-28 12:55:00,88.64,88.73,88.63,88.63,3100.0,65.9404,66.0073,65.9329,65.9329,3100.0
2007-12-28 13:00:00,88.61,88.61,88.56,88.6,2000.0,65.918,65.918,65.8808,65.9106,2000.0
2007-12-28 13:05:00,88.61,88.83,88.59,88.83,7600.0,65.918,66.0817,65.9032,66.0817,7600.0
2007-12-28 13:10:00,88.83,88.86,88.8,88.86,1900.0,66.0817,66.104,66.0594,66.104,1900.0
2007-12-28 13:15:00,88.86,88.86,88.79,88.83,3300.0,66.104,66.104,66.0519,66.0817,3300.0
2007-12-28 13:20:00,88.86,88.86,88.81,88.81,800.0,66.104,66.104,66.0668,66.0668,800.0
2007-12-28 13:25:00,88.84,88.89,88.78,88.78,5700.0,66.0891,66.1263,66.0445,66.0445,5700.0
2007-12-28 13:30:00,88.78,88.79,88.73,88.74,1200.0,66.0445,66.0519,66.0073,66.0147,1200.0
2007-12-28 13:35:00,88.75,88.75,88.61,88.73,5500.0,66.0222,66.0222,65.918,66.0073,5500.0
2007-12-28 13:40:00,88.73,88.82,88.73,88.82,1600.0,66.0073,66.0743,66.0073,66.0743,1600.0
2007-12-28 13:45:00,88.79,88.83,88.76,88.82,5300.0,66.0519,66.0817,66.0296,66.0743,5300.0
2007-12-28 13:50:00,88.81,88.83,88.8,88.83,2200.0,66.0668,66.0817,66.0594,66.0817,2200.0
2007-12-28 13:55:00,88.83,88.85,88.81,88.85,6900.0,66.0817,66.0966,66.0668,66.0966,6900.0
2007-12-28 14:00:00,88.84,88.85,88.8,88.85,6900.0,66.0891,66.0966,66.0594,66.0966,6900.0
2007-12-28 14:05:00,88.84,88.85,88.82,88.83,2600.0,66.0891,66.0966,66.0743,66.0817,2600.0
2007-12-28 14:10:00,88.84,88.84,88.78,88.79,9000.0,66.0891,66.0891,66.0445,66.0519,9000.0
2007-12-28 14:15:00,88.77,88.77,88.67,88.7,6100.0,66.0371,66.0371,65.9627,65.985,6100.0
2007-12-28 14:20:00,88.69,88.73,88.66,88.69,3300.0,65.9776,66.0073,65.9552,65.9776,3300.0
2007-12-28 14:25:00,88.7,88.75,88.66,88.66,2600.0,65.985,66.0222,65.9552,65.9552,2600.0
2007-12-28 14:30:00,88.66,88.79,88.66,88.75,4500.0,65.9552,66.0519,65.9552,66.0222,4500.0
2007-12-28 14:35:00,88.79,88.87,88.76,88.83,3400.0,66.0519,66.1115,66.0296,66.0817,3400.0
2007-12-28 14:40:00,88.83,88.91,88.83,88.83,4300.0,66.0817,66.1412,66.0817,66.0817,4300.0
2007-12-28 14:45:00,88.82,88.9,88.81,88.88,4100.0,66.0743,66.1338,66.0668,66.1189,4100.0
2007-12-28 14:50:00,88.87,88.87,88.71,88.73,3800.0,66.1115,66.1115,65.9924,66.0073,3800.0
2007-12-28 14:55:00,88.73,88.74,88.69,88.71,1600.0,66.0073,66.0147,65.9776,65.9924,1600.0
2007-12-28 15:00:00,88.71,88.73,88.58,88.6,4200.0,65.9924,66.0073,65.8957,65.9106,4200.0
2007-12-28 15:05:00,88.59,88.69,88.55,88.69,5900.0,65.9032,65.9776,65.8734,65.9776,5900.0
2007-12-28 15:10:00,88.72,88.73,88.68,88.72,3600.0,65.9999,66.0073,65.9701,65.9999,3600.0
2007-12-28 15:15:00,88.72,88.78,88.72,88.72,6400.0,65.9999,66.0445,65.9999,65.9999,6400.0
2007-12-28 15:20:00,88.71,88.71,88.5,88.62,7000.0,65.9924,65.9924,65.8362,65.9255,7000.0
2007-12-28 15:25:00,88.64,88.69,88.59,88.6,4700.0,65.9404,65.9776,65.9032,65.9106,4700.0
2007-12-28 15:30:00,88.61,88.66,88.5,88.54,5300.0,65.918,65.9552,65.8362,65.866,5300.0
2007-12-28 15:35:00,88.5,88.5,88.44,88.5,10700.0,65.8362,65.8362,65.7916,65.8362,10700.0
2007-12-28 15:40:00,88.51,88.56,88.46,88.52,7700.0,65.8436,65.8808,65.8065,65.8511,7700.0
2007-12-28 15:45:00,88.48,88.5,88.4,88.42,7600.0,65.8213,65.8362,65.7618,65.7767,7600.0
2007-12-28 15:50:00,88.42,88.6,88.42,88.55,10800.0,65.7767,65.9106,65.7767,65.8734,10800.0
2007-12-28 15:55:00,88.55,88.58,88.44,88.45,13100.0,65.8734,65.8957,65.7916,65.799,13100.0
2007-12-31 09:30:00,88.04,88.27,88.04,88.18,2400.0,65.494,65.6651,65.494,65.5982,2400.0
2007-12-31 09:35:00,88.28,88.54,88.23,88.44,2800.0,65.6725,65.866,65.6354,65.7916,2800.0
2007-12-31 09:40:00,88.46,88.51,88.45,88.51,1400.0,65.8065,65.8436,65.799,65.8436,1400.0
2007-12-31 09:45:00,88.46,88.47,88.31,88.35,3600.0,65.8065,65.8139,65.6949,65.7246,3600.0
2007-12-31 09:50:00,88.33,88.35,88.19,88.23,5000.0,65.7097,65.7246,65.6056,65.6354,5000.0
2007-12-31 09:55:00,88.22,88.29,88.09,88.1,5600.0,65.6279,65.68,65.5312,65.5386,5600.0
2007-12-31 10:00:00,88.21,88.24,88.0,88.02,4000.0,65.6205,65.6428,65.4643,65.4791,4000.0
2007-12-31 10:05:00,87.99,87.99,87.86,87.91,3100.0,65.4568,65.4568,65.3601,65.3973,3100.0
2007-12-31 10:10:00,87.92,88.15,87.92,88.15,20200.0,65.4047,65.5758,65.4047,65.5758,20200.0
2007-12-31 10:15:00,88.15,88.2,88.06,88.06,2400.0,65.5758,65.613,65.5089,65.5089,2400.0
2007-12-31 10:20:00,88.06,88.06,87.82,87.82,3500.0,65.5089,65.5089,65.3303,65.3303,3500.0
2007-12-31 10:25:00,87.86,87.98,87.85,87.98,3600.0,65.3601,65.4494,65.3527,65.4494,3600.0
2007-12-31 10:30:00,88.03,88.1,88.03,88.08,3700.0,65.4866,65.5386,65.4866,65.5238,3700.0
2007-12-31 10:35:00,88.06,88.06,87.81,87.81,4300.0,65.5089,65.5089,65.3229,65.3229,4300.0
2007-12-31 10:40:00,87.85,87.88,87.82,87.82,1900.0,65.3527,65.375,65.3303,65.3303,1900.0
2007-12-31 10:45:00,87.79,87.8,87.74,87.74,700.0,65.308,65.3155,65.2708,65.2708,700.0
2007-12-31 10:50:00,87.78,87.8,87.75,87.8,1800.0,65.3006,65.3155,65.2783,65.3155,1800.0
2007-12-31 10:55:00,87.74,87.79,87.71,87.79,1600.0,65.2708,65.308,65.2485,65.308,1600.0
2007-12-31 11:00:00,87.74,87.74,87.72,87.74,700.0,65.2708,65.2708,65.256,65.2708,700.0
2007-12-31 11:05:00,87.73,87.77,87.7,87.7,2000.0,65.2634,65.2932,65.2411,65.2411,2000.0
2007-12-31 11:10:00,87.7,87.8,87.6,87.8,10400.0,65.2411,65.3155,65.1667,65.3155,10400.0
2007-12-31 11:15:00,87.8,87.81,87.67,87.67,4300.0,65.3155,65.3229,65.2188,65.2188,4300.0
2007-12-31 11:20:00,87.65,87.65,87.51,87.58,11000.0,65.2039,65.2039,65.0997,65.1518,11000.0
2007-12-31 11:25:00,87.56,87.64,87.56,87.64,3000.0,65.1369,65.1964,65.1369,65.1964,3000.0
2007-12-31 11:30:00,87.61,87.65,87.59,87.64,700.0,65.1741,65.2039,65.1592,65.1964,700.0
2007-12-31 11:35:00,87.61,87.62,87.58,87.62,2100.0,65.1741,65.1816,65.1518,65.1816,2100.0
2007-12-31 11:40:00,87.61,87.62,87.57,87.62,1500.0,65.1741,65.1816,65.1444,65.1816,1500.0
2007-12-31 11:45:00,87.62,87.66,87.61,87.62,5500.0,65.1816,65.2113,65.1741,65.1816,5500.0
2007-12-31 11:50:00,87.63,87.63,87.54,87.56,2300.0,65.189,65.189,65.1221,65.1369,2300.0
2007-12-31 11:55:00,87.55,87.55,87.47,87.47,3400.0,65.1295,65.1295,65.07,65.07,3400.0
2007-12-31 12:00:00,87.5,87.51,87.43,87.51,1700.0,65.0923,65.0997,65.0402,65.0997,1700.0
2007-12-31 12:05:00,87.52,87.53,87.45,87.53,2100.0,65.1072,65.1146,65.0551,65.1146,2100.0
2007-12-31 12:10:00,87.51,87.53,87.48,87.5,2000.0,65.0997,65.1146,65.0774,65.0923,2000.0
2007-12-31 12:15:00,87.47,87.53,87.47,87.47,800.0,65.07,65.1146,65.07,65.07,800.0
2007-12-31 12:20:00,87.46,87.51,87.46,87.46,3200.0,65.0625,65.0997,65.0625,65.0625,3200.0
2007-12-31 12:25:00,87.46,87.48,87.41,87.41,3300.0,65.0625,65.0774,65.0253,65.0253,3300.0
2007-12-31 12:30:00,87.47,87.5,87.4,87.49,3000.0,65.07,65.0923,65.0179,65.0849,3000.0
2007-12-31 12:35:00,87.49,87.49,87.38,87.4,2100.0,65.0849,65.0849,65.003,65.0179,2100.0
2007-12-31 12:40:00,87.44,87.52,87.44,87.52,1700.0,65.0477,65.1072,65.0477,65.1072,1700.0
2007-12-31 12:45:00,87.52,87.56,87.49,87.49,1900.0,65.1072,65.1369,65.0849,65.0849,1900.0
2007-12-31 12:50:00,87.49,87.49,87.44,87.49,2200.0,65.0849,65.0849,65.0477,65.0849,2200.0
2007-12-31 12:55:00,87.49,87.52,87.46,87.52,2600.0,65.0849,65.1072,65.0625,65.1072,2600.0
2007-12-31 13:00:00,87.5,87.53,87.49,87.52,2300.0,65.0923,65.1146,65.0849,65.1072,2300.0
2007-12-31 13:05:00,87.51,87.53,87.48,87.53,800.0,65.0997,65.1146,65.0774,65.1146,800.0
2007-12-31 13:10:00,87.53,87.6,87.52,87.52,2800.0,65.1146,65.1667,65.1072,65.1072,2800.0
2007-12-31 13:15:00,87.54,87.62,87.54,87.62,2000.0,65.1221,65.1816,65.1221,65.1816,2000.0
2007-12-31 13:20:00,87.67,87.68,87.62,87.68,800.0,65.2188,65.2262,65.1816,65.2262,800.0
2007-12-31 13:25:00,87.69,87.7,87.62,87.62,2600.0,65.2336,65.2411,65.1816,65.1816,2600.0
2007-12-31 13:30:00,87.61,87.64,87.58,87.58,900.0,65.1741,65.1964,65.1518,65.1518,900.0
2007-12-31 13:35:00,87.57,87.63,87.57,87.63,1700.0,65.1444,65.189,65.1444,65.189,1700.0
2007-12-31 13:40:00,87.63,87.66,87.57,87.64,2100.0,65.189,65.2113,65.1444,65.1964,2100.0
2007-12-31 13:45:00,87.62,87.68,87.61,87.65,1400.0,65.1816,65.2262,65.1741,65.2039,1400.0
2007-12-31 13:50:00,87.67,87.69,87.67,87.68,900.0,65.2188,65.2336,65.2188,65.2262,900.0
2007-12-31 13:55:00,87.64,87.64,87.61,87.63,2100.0,65.1964,65.1964,65.1741,65.189,2100.0
2007-12-31 14:00:00,87.63,87.64,87.59,87.63,1900.0,65.189,65.1964,65.1592,65.189,1900.0
2007-12-31 14:05:00,87.63,87.63,87.61,87.61,2400.0,65.189,65.189,65.1741,65.1741,2400.0
2007-12-31 14:10:00,87.63,87.68,87.63,87.66,1900.0,65.189,65.2262,65.189,65.2113,1900.0
2007-12-31 14:15:00,87.71,87.75,87.66,87.75,3700.0,65.2485,65.2783,65.2113,65.2783,3700.0
2007-12-31 14:20:00,87.75,87.75,87.69,87.74,900.0,65.2783,65.2783,65.2336,65.2708,900.0
2007-12-31 14:25:00,87.69,87.76,87.67,87.67,3900.0,65.2336,65.2857,65.2188,65.2188,3900.0
2007-12-31 14:30:00,87.7,87.73,87.67,87.73,2400.0,65.2411,65.2634,65.2188,65.2634,2400.0
2007-12-31 14:35:00,87.68,87.73,87.68,87.73,1200.0,65.2262,65.2634,65.2262,65.2634,1200.0
2007-12-31 14:40:00,87.71,87.73,87.66,87.69,3000.0,65.2485,65.2634,65.2113,65.2336,3000.0
2007-12-31 14:45:00,87.71,87.82,87.7,87.82,4000.0,65.2485,65.3303,65.2411,65.3303,4000.0
2007-12-31 14:50:00,87.79,87.85,87.79,87.8,1900.0,65.308,65.3527,65.308,65.3155,1900.0
2007-12-31 14:55:00,87.79,87.84,87.77,87.8,2800.0,65.308,65.3452,65.2932,65.3155,2800.0
2007-12-31 15:00:00,87.81,87.82,87.7,87.73,3400.0,65.3229,65.3303,65.2411,65.2634,3400.0
2007-12-31 15:05:00,87.75,87.79,87.72,87.77,1000.0,65.2783,65.308,65.256,65.2932,1000.0
2007-12-31 15:10:00,87.8,87.88,87.8,87.88,4500.0,65.3155,65.375,65.3155,65.375,4500.0
2007-12-31 15:15:00,87.9,87.99,87.9,87.99,3100.0,65.3899,65.4568,65.3899,65.4568,3100.0
2007-12-31 15:20:00,87.99,88.12,87.99,88.06,5200.0,65.4568,65.5535,65.4568,65.5089,5200.0
2007-12-31 15:25:00,88.08,88.17,88.08,88.14,5000.0,65.5238,65.5907,65.5238,65.5684,5000.0
2007-12-31 15:30:00,88.09,88.12,87.93,87.96,7000.0,65.5312,65.5535,65.4122,65.4345,7000.0
2007-12-31 15:35:00,87.98,87.99,87.81,87.85,4900.0,65.4494,65.4568,65.3229,65.3527,4900.0
2007-12-31 15:40:00,87.85,87.89,87.83,87.86,2500.0,65.3527,65.3824,65.3378,65.3601,2500.0
2007-12-31 15:45:00,87.86,87.86,87.55,87.7,5900.0,65.3601,65.3601,65.1295,65.2411,5900.0
2007-12-31 15:50:00,87.65,87.71,87.62,87.63,4600.0,65.2039,65.2485,65.1816,65.189,4600.0
2007-12-31 15:55:00,87.62,87.69,87.54,87.56,15700.0,65.1816,65.2336,65.1221,65.1369,15700.0
2008-01-02 09:30:00,87.17,87.49,87.02,87.02,7900.0,64.8468,65.0849,64.7352,64.7352,7900.0
2008-01-02 09:35:00,87.03,87.25,86.86,87.25,8200.0,64.7427,64.9063,64.6162,64.9063,8200.0
2008-01-02 09:40:00,87.31,87.41,87.21,87.39,6400.0,64.951,65.0253,64.8766,65.0105,6400.0
2008-01-02 09:45:00,87.42,87.59,87.37,87.59,12500.0,65.0328,65.1592,64.9956,65.1592,12500.0
2008-01-02 09:50:00,87.57,87.88,87.53,87.88,2600.0,65.1444,65.375,65.1146,65.375,2600.0
2008-01-02 09:55:00,87.91,87.92,87.8,87.8,8200.0,65.3973,65.4047,65.3155,65.3155,8200.0
2008-01-02 10:00:00,87.8,87.8,87.04,87.04,25200.0,65.3155,65.3155,64.7501,64.7501,25200.0
2008-01-02 10:05:00,87.06,87.1,86.93,87.1,5300.0,64.765,64.7947,64.6683,64.7947,5300.0
2008-01-02 10:10:00,87.05,87.22,86.98,87.06,4800.0,64.7575,64.884,64.7055,64.765,4800.0
2008-01-02 10:15:00,87.05,87.05,86.64,86.71,10100.0,64.7575,64.7575,64.4525,64.5046,10100.0
2008-01-02 10:20:00,86.66,86.78,86.61,86.77,11500.0,64.4674,64.5567,64.4302,64.5492,11500.0
2008-01-02 10:25:00,86.8,86.81,86.72,86.77,2200.0,64.5716,64.579,64.512,64.5492,2200.0
2008-01-02 10:30:00,86.78,86.9,86.68,86.86,8900.0,64.5567,64.646,64.4823,64.6162,8900.0
2008-01-02 10:35:00,86.86,86.92,86.8,86.88,8300.0,64.6162,64.6608,64.5716,64.6311,8300.0
2008-01-02 10:40:00,86.88,87.15,86.87,87.07,17100.0,64.6311,64.8319,64.6236,64.7724,17100.0
2008-01-02 10:45:00,87.1,87.18,87.07,87.12,16800.0,64.7947,64.8542,64.7724,64.8096,16800.0
2008-01-02 10:50:00,87.08,87.13,87.08,87.13,6500.0,64.7799,64.817,64.7799,64.817,6500.0
2008-01-02 10:55:00,87.08,87.1,86.98,86.98,6500.0,64.7799,64.7947,64.7055,64.7055,6500.0
2008-01-02 11:00:00,86.98,87.0,86.78,86.81,15000.0,64.7055,64.7203,64.5567,64.579,15000.0
2008-01-02 11:05:00,86.86,86.9,86.75,86.83,6500.0,64.6162,64.646,64.5344,64.5939,6500.0
2008-01-02 11:10:00,86.87,86.9,86.66,86.73,13000.0,64.6236,64.646,64.4674,64.5195,13000.0
2008-01-02 11:15:00,86.71,86.74,86.53,86.53,10700.0,64.5046,64.5269,64.3707,64.3707,10700.0
2008-01-02 11:20:00,86.53,86.54,86.29,86.29,8400.0,64.3707,64.3781,64.1922,64.1922,8400.0
2008-01-02 11:25:00,86.28,86.32,86.26,86.26,8000.0,64.1847,64.2145,64.1698,64.1698,8000.0
2008-01-02 11:30:00,86.27,86.31,86.16,86.16,12100.0,64.1773,64.207,64.0955,64.0955,12100.0
2008-01-02 11:35:00,86.21,86.21,86.05,86.05,5800.0,64.1327,64.1327,64.0136,64.0136,5800.0
2008-01-02 11:40:00,86.03,86.06,85.88,85.93,10500.0,63.9987,64.0211,63.8872,63.9244,10500.0
2008-01-02 11:45:00,85.9,85.95,85.84,85.84,2500.0,63.902,63.9392,63.8574,63.8574,2500.0
2008-01-02 11:50:00,85.87,86.0,85.84,86.0,4100.0,63.8797,63.9764,63.8574,63.9764,4100.0
2008-01-02 11:55:00,85.96,86.05,85.96,86.0,3300.0,63.9467,64.0136,63.9467,63.9764,3300.0
2008-01-02 12:00:00,86.03,86.04,85.98,86.03,4700.0,63.9987,64.0062,63.9616,63.9987,4700.0
2008-01-02 12:05:00,86.03,86.04,85.88,85.92,12100.0,63.9987,64.0062,63.8872,63.9169,12100.0
2008-01-02 12:10:00,85.88,86.05,85.88,85.99,6800.0,63.8872,64.0136,63.8872,63.969,6800.0
2008-01-02 12:15:00,86.0,86.0,85.9,85.98,3900.0,63.9764,63.9764,63.902,63.9616,3900.0
2008-01-02 12:20:00,85.95,85.97,85.89,85.89,5900.0,63.9392,63.9541,63.8946,63.8946,5900.0
2008-01-02 12:25:00,85.89,85.94,85.89,85.93,1100.0,63.8946,63.9318,63.8946,63.9244,1100.0
2008-01-02 12:30:00,85.93,86.1,85.93,86.1,8900.0,63.9244,64.0508,63.9244,64.0508,8900.0
2008-01-02 12:35:00,86.13,86.16,86.09,86.15,7800.0,64.0731,64.0955,64.0434,64.088,7800.0
2008-01-02 12:40:00,86.15,86.17,86.0,86.02,16000.0,64.088,64.1029,63.9764,63.9913,16000.0
2008-01-02 12:45:00,86.01,86.04,85.97,86.0,3500.0,63.9839,64.0062,63.9541,63.9764,3500.0
2008-01-02 12:50:00,86.01,86.01,85.93,86.01,5100.0,63.9839,63.9839,63.9244,63.9839,5100.0
2008-01-02 12:55:00,86.01,86.16,86.01,86.11,10300.0,63.9839,64.0955,63.9839,64.0583,10300.0
2008-01-02 13:00:00,86.13,86.15,86.03,86.03,7600.0,64.0731,64.088,63.9987,63.9987,7600.0
2008-01-02 13:05:00,86.05,86.15,86.04,86.04,7800.0,64.0136,64.088,64.0062,64.0062,7800.0
2008-01-02 13:10:00,86.03,86.08,85.98,86.0,6400.0,63.9987,64.0359,63.9616,63.9764,6400.0
2008-01-02 13:15:00,86.0,86.06,85.98,86.06,5400.0,63.9764,64.0211,63.9616,64.0211,5400.0
2008-01-02 13:20:00,86.06,86.12,86.02,86.09,7700.0,64.0211,64.0657,63.9913,64.0434,7700.0
2008-01-02 13:25:00,86.08,86.12,86.04,86.07,8100.0,64.0359,64.0657,64.0062,64.0285,8100.0
2008-01-02 13:30:00,86.08,86.24,86.06,86.17,7600.0,64.0359,64.155,64.0211,64.1029,7600.0
2008-01-02 13:35:00,86.25,86.25,86.21,86.21,4900.0,64.1624,64.1624,64.1327,64.1327,4900.0
2008-01-02 13:40:00,86.22,86.33,86.2,86.29,4300.0,64.1401,64.2219,64.1252,64.1922,4300.0
2008-01-02 13:45:00,86.3,86.38,86.26,86.26,16000.0,64.1996,64.2591,64.1698,64.1698,16000.0
2008-01-02 13:50:00,86.28,86.3,86.21,86.21,7900.0,64.1847,64.1996,64.1327,64.1327,7900.0
2008-01-02 13:55:00,86.25,86.25,86.15,86.18,5100.0,64.1624,64.1624,64.088,64.1103,5100.0
2008-01-02 14:00:00,86.16,86.38,86.16,86.27,17300.0,64.0955,64.2591,64.0955,64.1773,17300.0
2008-01-02 14:05:00,86.28,86.46,86.2,86.45,14800.0,64.1847,64.3186,64.1252,64.3112,14800.0
2008-01-02 14:10:00,86.44,86.59,86.35,86.44,24600.0,64.3038,64.4153,64.2368,64.3038,24600.0
2008-01-02 14:15:00,86.45,86.53,86.37,86.4,12000.0,64.3112,64.3707,64.2517,64.274,12000.0
2008-01-02 14:20:00,86.41,86.42,86.28,86.3,8200.0,64.2814,64.2889,64.1847,64.1996,8200.0
2008-01-02 14:25:00,86.29,86.39,86.28,86.3,9000.0,64.1922,64.2666,64.1847,64.1996,9000.0
2008-01-02 14:30:00,86.29,86.37,86.27,86.32,15800.0,64.1922,64.2517,64.1773,64.2145,15800.0
2008-01-02 14:35:00,86.31,86.32,85.95,85.97,13400.0,64.207,64.2145,63.9392,63.9541,13400.0
2008-01-02 14:40:00,85.98,86.0,85.87,85.88,7000.0,63.9616,63.9764,63.8797,63.8872,7000.0
2008-01-02 14:45:00,85.9,86.02,85.89,86.02,7800.0,63.902,63.9913,63.8946,63.9913,7800.0
2008-01-02 14:50:00,86.04,86.12,85.95,85.99,13200.0,64.0062,64.0657,63.9392,63.969,13200.0
2008-01-02 14:55:00,85.96,86.02,85.71,85.71,18100.0,63.9467,63.9913,63.7607,63.7607,18100.0
2008-01-02 15:00:00,85.73,85.73,85.55,85.56,15800.0,63.7756,63.7756,63.6417,63.6491,15800.0
2008-01-02 15:05:00,85.55,85.6,85.37,85.37,17500.0,63.6417,63.6789,63.5078,63.5078,17500.0
2008-01-02 15:10:00,85.4,85.51,85.34,85.5,18400.0,63.5301,63.6119,63.4854,63.6045,18400.0
2008-01-02 15:15:00,85.5,85.56,85.48,85.48,27200.0,63.6045,63.6491,63.5896,63.5896,27200.0
2008-01-02 15:20:00,85.52,85.59,85.48,85.55,34500.0,63.6194,63.6714,63.5896,63.6417,34500.0
2008-01-02 15:25:00,85.57,85.57,85.45,85.51,24300.0,63.6565,63.6565,63.5673,63.6119,24300.0
2008-01-02 15:30:00,85.5,85.59,85.5,85.56,15300.0,63.6045,63.6714,63.6045,63.6491,15300.0
2008-01-02 15:35:00,85.57,85.67,85.5,85.51,13400.0,63.6565,63.7309,63.6045,63.6119,13400.0
2008-01-02 15:40:00,85.51,85.64,85.5,85.59,9800.0,63.6119,63.7086,63.6045,63.6714,9800.0
2008-01-02 15:45:00,85.56,85.57,85.49,85.52,13500.0,63.6491,63.6565,63.597,63.6194,13500.0
2008-01-02 15:50:00,85.5,85.56,85.48,85.54,13200.0,63.6045,63.6491,63.5896,63.6342,13200.0
2008-01-02 15:55:00,85.54,85.62,85.51,85.6,14800.0,63.6342,63.6937,63.6119,63.6789,14800.0
2008-01-03 09:30:00,85.96,86.37,85.63,86.12,4700.0,63.9467,64.2517,63.7012,64.0657,4700.0
2008-01-03 09:35:00,86.13,86.2,86.04,86.19,1600.0,64.0731,64.1252,64.0062,64.1178,1600.0
2008-01-03 09:40:00,86.15,86.2,85.76,85.76,5400.0,64.088,64.1252,63.7979,63.7979,5400.0
2008-01-03 09:45:00,85.77,85.85,85.66,85.7,4700.0,63.8053,63.8648,63.7235,63.7533,4700.0
2008-01-03 09:50:00,85.7,85.7,85.45,85.49,13900.0,63.7533,63.7533,63.5673,63.597,13900.0
2008-01-03 09:55:00,85.56,85.59,85.38,85.49,10200.0,63.6491,63.6714,63.5152,63.597,10200.0
2008-01-03 10:00:00,85.49,85.69,85.39,85.49,19700.0,63.597,63.7458,63.5226,63.597,19700.0
2008-01-03 10:05:00,85.51,85.6,85.51,85.53,8900.0,63.6119,63.6789,63.6119,63.6268,8900.0
2008-01-03 10:10:00,85.52,85.56,85.44,85.53,5900.0,63.6194,63.6491,63.5598,63.6268,5900.0
2008-01-03 10:15:00,85.52,85.52,85.47,85.52,5300.0,63.6194,63.6194,63.5822,63.6194,5300.0
2008-01-03 10:20:00,85.52,85.53,85.47,85.49,7600.0,63.6194,63.6268,63.5822,63.597,7600.0
2008-01-03 10:25:00,85.53,85.62,85.5,85.52,14000.0,63.6268,63.6937,63.6045,63.6194,14000.0
2008-01-03 10:30:00,85.55,85.56,85.49,85.56,6100.0,63.6417,63.6491,63.597,63.6491,6100.0
2008-01-03 10:35:00,85.65,85.65,85.48,85.55,12300.0,63.7161,63.7161,63.5896,63.6417,12300.0
2008-01-03 10:40:00,85.56,85.56,85.38,85.48,5500.0,63.6491,63.6491,63.5152,63.5896,5500.0
2008-01-03 10:45:00,85.48,85.55,85.39,85.51,6400.0,63.5896,63.6417,63.5226,63.6119,6400.0
2008-01-03 10:50:00,85.51,85.53,85.4,85.46,6300.0,63.6119,63.6268,63.5301,63.5747,6300.0
2008-01-03 10:55:00,85.44,85.47,85.36,85.47,4200.0,63.5598,63.5822,63.5003,63.5822,4200.0
2008-01-03 11:00:00,85.47,85.56,85.47,85.53,5600.0,63.5822,63.6491,63.5822,63.6268,5600.0
2008-01-03 11:05:00,85.56,85.67,85.51,85.62,19400.0,63.6491,63.7309,63.6119,63.6937,19400.0
2008-01-03 11:10:00,85.67,85.68,85.45,85.45,22300.0,63.7309,63.7384,63.5673,63.5673,22300.0
2008-01-03 11:15:00,85.46,85.56,85.45,85.54,8100.0,63.5747,63.6491,63.5673,63.6342,8100.0
2008-01-03 11:20:00,85.56,85.56,85.51,85.54,7300.0,63.6491,63.6491,63.6119,63.6342,7300.0
2008-01-03 11:25:00,85.53,85.53,85.44,85.49,11200.0,63.6268,63.6268,63.5598,63.597,11200.0
2008-01-03 11:30:00,85.48,85.54,85.44,85.49,4400.0,63.5896,63.6342,63.5598,63.597,4400.0
2008-01-03 11:35:00,85.54,85.58,85.5,85.56,4900.0,63.6342,63.664,63.6045,63.6491,4900.0
2008-01-03 11:40:00,85.56,85.7,85.51,85.51,17400.0,63.6491,63.7533,63.6119,63.6119,17400.0
2008-01-03 11:45:00,85.5,85.61,85.47,85.57,11700.0,63.6045,63.6863,63.5822,63.6565,11700.0
2008-01-03 11:50:00,85.55,85.59,85.49,85.52,9900.0,63.6417,63.6714,63.597,63.6194,9900.0
2008-01-03 11:55:00,85.53,85.53,85.44,85.48,7200.0,63.6268,63.6268,63.5598,63.5896,7200.0
2008-01-03 12:00:00,85.5,85.53,85.46,85.52,3400.0,63.6045,63.6268,63.5747,63.6194,3400.0
2008-01-03 12:05:00,85.49,85.53,85.48,85.51,5900.0,63.597,63.6268,63.5896,63.6119,5900.0
2008-01-03 12:10:00,85.51,85.56,85.51,85.55,6300.0,63.6119,63.6491,63.6119,63.6417,6300.0
2008-01-03 12:15:00,85.55,85.6,85.49,85.55,13200.0,63.6417,63.6789,63.597,63.6417,13200.0
2008-01-03 12:20:00,85.57,85.57,85.5,85.52,14500.0,63.6565,63.6565,63.6045,63.6194,14500.0
2008-01-03 12:25:00,85.51,85.6,85.5,85.6,8100.0,63.6119,63.6789,63.6045,63.6789,8100.0
2008-01-03 12:30:00,85.55,85.62,85.55,85.62,8700.0,63.6417,63.6937,63.6417,63.6937,8700.0
2008-01-03 12:35:00,85.62,85.64,85.47,85.47,21500.0,63.6937,63.7086,63.5822,63.5822,21500.0
2008-01-03 12:40:00,85.48,85.49,85.38,85.39,5100.0,63.5896,63.597,63.5152,63.5226,5100.0
2008-01-03 12:45:00,85.41,85.44,85.39,85.41,2300.0,63.5375,63.5598,63.5226,63.5375,2300.0
2008-01-03 12:50:00,85.43,85.63,85.42,85.44,5000.0,63.5524,63.7012,63.545,63.5598,5000.0
2008-01-03 12:55:00,85.45,85.58,85.4,85.58,10100.0,63.5673,63.664,63.5301,63.664,10100.0
2008-01-03 13:00:00,85.59,85.6,85.48,85.48,7400.0,63.6714,63.6789,63.5896,63.5896,7400.0
2008-01-03 13:05:00,85.48,85.51,85.42,85.5,5400.0,63.5896,63.6119,63.545,63.6045,5400.0
2008-01-03 13:10:00,85.5,85.57,85.47,85.57,4200.0,63.6045,63.6565,63.5822,63.6565,4200.0
2008-01-03 13:15:00,85.55,85.59,85.53,85.54,5800.0,63.6417,63.6714,63.6268,63.6342,5800.0
2008-01-03 13:20:00,85.55,85.57,85.53,85.57,3800.0,63.6417,63.6565,63.6268,63.6565,3800.0
2008-01-03 13:25:00,85.56,85.6,85.56,85.59,4800.0,63.6491,63.6789,63.6491,63.6714,4800.0
2008-01-03 13:30:00,85.59,85.62,85.59,85.59,3400.0,63.6714,63.6937,63.6714,63.6714,3400.0
2008-01-03 13:35:00,85.59,85.7,85.58,85.7,7900.0,63.6714,63.7533,63.664,63.7533,7900.0
2008-01-03 13:40:00,85.68,85.81,85.68,85.81,14300.0,63.7384,63.8351,63.7384,63.8351,14300.0
2008-01-03 13:45:00,85.79,85.8,85.77,85.77,4400.0,63.8202,63.8276,63.8053,63.8053,4400.0
2008-01-03 13:50:00,85.77,85.77,85.66,85.67,9300.0,63.8053,63.8053,63.7235,63.7309,9300.0
2008-01-03 13:55:00,85.66,85.69,85.55,85.55,10300.0,63.7235,63.7458,63.6417,63.6417,10300.0
2008-01-03 14:00:00,85.58,85.65,85.54,85.65,5400.0,63.664,63.7161,63.6342,63.7161,5400.0
2008-01-03 14:05:00,85.65,85.66,85.61,85.63,3000.0,63.7161,63.7235,63.6863,63.7012,3000.0
2008-01-03 14:10:00,85.63,85.74,85.57,85.69,17100.0,63.7012,63.783,63.6565,63.7458,17100.0
2008-01-03 14:15:00,85.68,85.74,85.68,85.73,3900.0,63.7384,63.783,63.7384,63.7756,3900.0
2008-01-03 14:20:00,85.72,85.8,85.72,85.75,6400.0,63.7681,63.8276,63.7681,63.7905,6400.0
2008-01-03 14:25:00,85.74,85.79,85.68,85.7,13800.0,63.783,63.8202,63.7384,63.7533,13800.0
2008-01-03 14:30:00,85.67,85.72,85.65,85.72,4900.0,63.7309,63.7681,63.7161,63.7681,4900.0
2008-01-03 14:35:00,85.7,85.73,85.67,85.68,13900.0,63.7533,63.7756,63.7309,63.7384,13900.0
2008-01-03 14:40:00,85.72,85.74,85.65,85.68,7100.0,63.7681,63.783,63.7161,63.7384,7100.0
2008-01-03 14:45:00,85.7,85.75,85.69,85.74,14000.0,63.7533,63.7905,63.7458,63.783,14000.0
2008-01-03 14:50:00,85.74,85.8,85.68,85.77,17600.0,63.783,63.8276,63.7384,63.8053,17600.0
2008-01-03 14:55:00,85.76,85.76,85.71,85.75,3600.0,63.7979,63.7979,63.7607,63.7905,3600.0
2008-01-03 15:00:00,85.75,85.8,85.75,85.8,8600.0,63.7905,63.8276,63.7905,63.8276,8600.0
2008-01-03 15:05:00,85.78,85.83,85.75,85.83,7900.0,63.8128,63.85,63.7905,63.85,7900.0
2008-01-03 15:10:00,85.83,85.84,85.8,85.83,5200.0,63.85,63.8574,63.8276,63.85,5200.0
2008-01-03 15:15:00,85.83,85.83,85.68,85.68,12200.0,63.85,63.85,63.7384,63.7384,12200.0
2008-01-03 15:20:00,85.68,85.68,85.61,85.63,7400.0,63.7384,63.7384,63.6863,63.7012,7400.0
2008-01-03 15:25:00,85.63,85.64,85.52,85.52,8400.0,63.7012,63.7086,63.6194,63.6194,8400.0
2008-01-03 15:30:00,85.53,85.58,85.4,85.44,15300.0,63.6268,63.664,63.5301,63.5598,15300.0
2008-01-03 15:35:00,85.43,85.5,85.39,85.5,18800.0,63.5524,63.6045,63.5226,63.6045,18800.0
2008-01-03 15:40:00,85.5,85.53,85.42,85.43,27100.0,63.6045,63.6268,63.545,63.5524,27100.0
2008-01-03 15:45:00,85.43,85.45,85.28,85.28,14500.0,63.5524,63.5673,63.4408,63.4408,14500.0
2008-01-03 15:50:00,85.28,85.31,85.11,85.25,16800.0,63.4408,63.4631,63.3143,63.4185,16800.0
2008-01-03 15:55:00,85.24,85.31,85.04,85.25,36700.0,63.4111,63.4631,63.2623,63.4185,36700.0
2008-01-04 09:30:00,84.54,85.94,84.44,84.52,16400.0,62.8903,63.9318,62.8159,62.8754,16400.0
2008-01-04 09:35:00,84.43,84.49,84.12,84.12,13500.0,62.8085,62.8531,62.5779,62.5779,13500.0
2008-01-04 09:40:00,84.1,84.14,83.83,83.84,8500.0,62.563,62.5928,62.3621,62.3696,8500.0
2008-01-04 09:45:00,83.9,83.94,83.52,83.72,26100.0,62.4142,62.444,62.1315,62.2803,26100.0
2008-01-04 09:50:00,83.75,83.77,83.55,83.55,16000.0,62.3026,62.3175,62.1538,62.1538,16000.0
2008-01-04 09:55:00,83.55,83.64,83.54,83.55,4800.0,62.1538,62.2208,62.1464,62.1538,4800.0
2008-01-04 10:00:00,83.59,83.61,83.43,83.54,23000.0,62.1836,62.1985,62.0646,62.1464,23000.0
2008-01-04 10:05:00,83.57,83.63,83.43,83.61,15600.0,62.1687,62.2134,62.0646,62.1985,15600.0
2008-01-04 10:10:00,83.61,83.65,83.5,83.52,14900.0,62.1985,62.2282,62.1166,62.1315,14900.0
2008-01-04 10:15:00,83.54,83.58,83.45,83.45,11300.0,62.1464,62.1762,62.0795,62.0795,11300.0
2008-01-04 10:20:00,83.48,83.5,83.45,83.49,11200.0,62.1018,62.1166,62.0795,62.1092,11200.0
2008-01-04 10:25:00,83.47,83.47,83.3,83.32,22500.0,62.0943,62.0943,61.9679,61.9827,22500.0
2008-01-04 10:30:00,83.32,83.5,83.29,83.47,8400.0,61.9827,62.1166,61.9604,62.0943,8400.0
2008-01-04 10:35:00,83.48,83.5,83.36,83.43,7100.0,62.1018,62.1166,62.0125,62.0646,7100.0
2008-01-04 10:40:00,83.4,83.48,83.38,83.4,8600.0,62.0423,62.1018,62.0274,62.0423,8600.0
2008-01-04 10:45:00,83.4,83.42,83.34,83.37,23900.0,62.0423,62.0571,61.9976,62.0199,23900.0
2008-01-04 10:50:00,83.36,83.37,83.23,83.23,11100.0,62.0125,62.0199,61.9158,61.9158,11100.0
2008-01-04 10:55:00,83.24,83.27,83.07,83.14,14000.0,61.9232,61.9455,61.7968,61.8488,14000.0
2008-01-04 11:00:00,83.17,83.17,83.11,83.16,11400.0,61.8712,61.8712,61.8265,61.8637,11400.0
2008-01-04 11:05:00,83.13,83.21,83.13,83.17,12500.0,61.8414,61.9009,61.8414,61.8712,12500.0
2008-01-04 11:10:00,83.17,83.28,83.17,83.27,12300.0,61.8712,61.953,61.8712,61.9455,12300.0
2008-01-04 11:15:00,83.29,83.29,83.12,83.12,31600.0,61.9604,61.9604,61.834,61.834,31600.0
2008-01-04 11:20:00,83.12,83.14,83.05,83.07,62300.0,61.834,61.8488,61.7819,61.7968,62300.0
2008-01-04 11:25:00,83.06,83.12,83.0,83.0,49600.0,61.7893,61.834,61.7447,61.7447,49600.0
2008-01-04 11:30:00,83.0,83.03,82.96,82.98,23800.0,61.7447,61.767,61.7149,61.7298,23800.0
2008-01-04 11:35:00,82.98,83.07,82.93,82.98,46200.0,61.7298,61.7968,61.6926,61.7298,46200.0
2008-01-04 11:40:00,82.99,83.06,82.92,83.01,15500.0,61.7373,61.7893,61.6852,61.7521,15500.0
2008-01-04 11:45:00,83.0,83.06,82.94,82.96,23900.0,61.7447,61.7893,61.7001,61.7149,23900.0
2008-01-04 11:50:00,82.96,83.15,82.96,83.07,35600.0,61.7149,61.8563,61.7149,61.7968,35600.0
2008-01-04 11:55:00,83.06,83.18,83.01,83.13,11100.0,61.7893,61.8786,61.7521,61.8414,11100.0
2008-01-04 12:00:00,83.16,83.37,83.16,83.36,15400.0,61.8637,62.0199,61.8637,62.0125,15400.0
2008-01-04 12:05:00,83.33,83.5,83.31,83.46,62400.0,61.9902,62.1166,61.9753,62.0869,62400.0
2008-01-04 12:10:00,83.46,83.5,83.42,83.42,7700.0,62.0869,62.1166,62.0571,62.0571,7700.0
2008-01-04 12:15:00,83.46,83.5,83.42,83.5,41300.0,62.0869,62.1166,62.0571,62.1166,41300.0
2008-01-04 12:20:00,83.5,83.51,83.42,83.42,28900.0,62.1166,62.1241,62.0571,62.0571,28900.0
2008-01-04 12:25:00,83.42,83.43,83.17,83.17,14400.0,62.0571,62.0646,61.8712,61.8712,14400.0
2008-01-04 12:30:00,83.17,83.26,82.99,82.99,11000.0,61.8712,61.9381,61.7373,61.7373,11000.0
2008-01-04 12:35:00,82.99,83.13,82.99,83.07,2400.0,61.7373,61.8414,61.7373,61.7968,2400.0
2008-01-04 12:40:00,83.08,83.14,83.05,83.06,5200.0,61.8042,61.8488,61.7819,61.7893,5200.0
2008-01-04 12:45:00,83.05,83.06,82.97,83.01,11000.0,61.7819,61.7893,61.7224,61.7521,11000.0
2008-01-04 12:50:00,83.01,83.03,82.86,82.95,9600.0,61.7521,61.767,61.6405,61.7075,9600.0
2008-01-04 12:55:00,82.93,83.05,82.93,82.95,13000.0,61.6926,61.7819,61.6926,61.7075,13000.0
2008-01-04 13:00:00,82.93,82.94,82.87,82.9,36100.0,61.6926,61.7001,61.648,61.6703,36100.0
2008-01-04 13:05:00,82.92,82.96,82.87,82.88,8500.0,61.6852,61.7149,61.648,61.6554,8500.0
2008-01-04 13:10:00,82.88,82.93,82.85,82.88,8000.0,61.6554,61.6926,61.6331,61.6554,8000.0
2008-01-04 13:15:00,82.9,82.99,82.85,82.87,7400.0,61.6703,61.7373,61.6331,61.648,7400.0
2008-01-04 13:20:00,82.84,82.86,82.69,82.69,8200.0,61.6257,61.6405,61.5141,61.5141,8200.0
2008-01-04 13:25:00,82.69,82.7,82.6,82.67,9600.0,61.5141,61.5215,61.4471,61.4992,9600.0
2008-01-04 13:30:00,82.66,82.66,82.62,82.63,16300.0,61.4918,61.4918,61.462,61.4694,16300.0
2008-01-04 13:35:00,82.62,82.66,82.57,82.62,35700.0,61.462,61.4918,61.4248,61.462,35700.0
2008-01-04 13:40:00,82.65,82.71,82.58,82.61,16200.0,61.4843,61.529,61.4323,61.4546,16200.0
2008-01-04 13:45:00,82.59,82.61,82.55,82.61,24800.0,61.4397,61.4546,61.4099,61.4546,24800.0
2008-01-04 13:50:00,82.61,82.73,82.58,82.73,13200.0,61.4546,61.5438,61.4323,61.5438,13200.0
2008-01-04 13:55:00,82.72,82.74,82.67,82.71,5500.0,61.5364,61.5513,61.4992,61.529,5500.0
2008-01-04 14:00:00,82.71,82.71,82.58,82.64,9800.0,61.529,61.529,61.4323,61.4769,9800.0
2008-01-04 14:05:00,82.6,82.72,82.59,82.66,10300.0,61.4471,61.5364,61.4397,61.4918,10300.0
2008-01-04 14:10:00,82.64,82.7,82.59,82.64,10700.0,61.4769,61.5215,61.4397,61.4769,10700.0
2008-01-04 14:15:00,82.66,82.72,82.6,82.72,10900.0,61.4918,61.5364,61.4471,61.5364,10900.0
2008-01-04 14:20:00,82.69,82.72,82.6,82.64,10000.0,61.5141,61.5364,61.4471,61.4769,10000.0
2008-01-04 14:25:00,82.61,82.67,82.61,82.64,6800.0,61.4546,61.4992,61.4546,61.4769,6800.0
2008-01-04 14:30:00,82.64,82.68,82.61,82.67,13400.0,61.4769,61.5066,61.4546,61.4992,13400.0
2008-01-04 14:35:00,82.67,82.68,82.57,82.59,19300.0,61.4992,61.5066,61.4248,61.4397,19300.0
2008-01-04 14:40:00,82.63,82.63,82.5,82.51,10100.0,61.4694,61.4694,61.3727,61.3802,10100.0
2008-01-04 14:45:00,82.53,82.71,82.51,82.68,7300.0,61.3951,61.529,61.3802,61.5066,7300.0
2008-01-04 14:50:00,82.69,82.71,82.56,82.58,9500.0,61.5141,61.529,61.4174,61.4323,9500.0
2008-01-04 14:55:00,82.58,82.77,82.53,82.76,14200.0,61.4323,61.5736,61.3951,61.5662,14200.0
2008-01-04 15:00:00,82.73,82.88,82.71,82.83,9400.0,61.5438,61.6554,61.529,61.6182,9400.0
2008-01-04 15:05:00,82.87,82.95,82.78,82.91,16200.0,61.648,61.7075,61.581,61.6777,16200.0
2008-01-04 15:10:00,82.94,82.98,82.86,82.86,9000.0,61.7001,61.7298,61.6405,61.6405,9000.0
2008-01-04 15:15:00,82.84,83.03,82.81,82.98,16000.0,61.6257,61.767,61.6034,61.7298,16000.0
2008-01-04 15:20:00,82.97,82.97,82.78,82.88,13900.0,61.7224,61.7224,61.581,61.6554,13900.0
2008-01-04 15:25:00,82.89,83.06,82.85,83.04,15600.0,61.6629,61.7893,61.6331,61.7745,15600.0
2008-01-04 15:30:00,83.01,83.07,82.86,82.87,20700.0,61.7521,61.7968,61.6405,61.648,20700.0
2008-01-04 15:35:00,82.84,83.01,82.82,83.01,19900.0,61.6257,61.7521,61.6108,61.7521,19900.0
2008-01-04 15:40:00,83.04,83.09,82.9,83.0,27300.0,61.7745,61.8116,61.6703,61.7447,27300.0
2008-01-04 15:45:00,83.01,83.01,82.68,82.7,16800.0,61.7521,61.7521,61.5066,61.5215,16800.0
2008-01-04 15:50:00,82.7,82.79,82.57,82.67,23900.0,61.5215,61.5885,61.4248,61.4992,23900.0
2008-01-04 15:55:00,82.7,82.76,82.47,82.57,20400.0,61.5215,61.5662,61.3504,61.4248,20400.0
2008-01-07 09:30:00,82.88,82.99,82.32,82.32,11400.0,61.6554,61.7373,61.2388,61.2388,11400.0
2008-01-07 09:35:00,82.33,82.54,82.08,82.46,16100.0,61.2463,61.4025,61.0603,61.343,16100.0
2008-01-07 09:40:00,82.47,83.0,82.44,82.84,18500.0,61.3504,61.7447,61.3281,61.6257,18500.0
2008-01-07 09:45:00,82.83,82.99,82.77,82.9,16700.0,61.6182,61.7373,61.5736,61.6703,16700.0
2008-01-07 09:50:00,82.9,82.93,82.56,82.58,14400.0,61.6703,61.6926,61.4174,61.4323,14400.0
2008-01-07 09:55:00,82.58,82.66,82.45,82.45,6700.0,61.4323,61.4918,61.3355,61.3355,6700.0
2008-01-07 10:00:00,82.45,82.45,82.25,82.25,4600.0,61.3355,61.3355,61.1868,61.1868,4600.0
2008-01-07 10:05:00,82.33,82.37,82.23,82.24,7500.0,61.2463,61.276,61.1719,61.1793,7500.0
2008-01-07 10:10:00,82.25,82.28,82.18,82.22,11500.0,61.1868,61.2091,61.1347,61.1644,11500.0
2008-01-07 10:15:00,82.19,82.26,82.18,82.18,11000.0,61.1421,61.1942,61.1347,61.1347,11000.0
2008-01-07 10:20:00,82.2,82.21,81.93,81.96,18900.0,61.1496,61.157,60.9487,60.971,18900.0
2008-01-07 10:25:00,81.97,82.0,81.76,81.84,4100.0,60.9785,61.0008,60.8222,60.8818,4100.0
2008-01-07 10:30:00,81.9,82.02,81.84,81.98,7300.0,60.9264,61.0157,60.8818,60.9859,7300.0
2008-01-07 10:35:00,81.98,82.18,81.94,82.13,10100.0,60.9859,61.1347,60.9561,61.0975,10100.0
2008-01-07 10:40:00,82.13,82.24,82.12,82.19,8000.0,61.0975,61.1793,61.0901,61.1421,8000.0
2008-01-07 10:45:00,82.19,82.19,81.93,81.97,8500.0,61.1421,61.1421,60.9487,60.9785,8500.0
2008-01-07 10:50:00,81.97,82.07,81.7,81.79,23000.0,60.9785,61.0529,60.7776,60.8446,23000.0
2008-01-07 10:55:00,81.78,81.87,81.78,81.85,3700.0,60.8371,60.9041,60.8371,60.8892,3700.0
2008-01-07 11:00:00,81.91,82.05,81.91,81.97,12600.0,60.9338,61.038,60.9338,60.9785,12600.0
2008-01-07 11:05:00,81.98,82.04,81.92,82.03,9400.0,60.9859,61.0305,60.9413,61.0231,9400.0
2008-01-07 11:10:00,82.03,82.03,81.95,81.95,5800.0,61.0231,61.0231,60.9636,60.9636,5800.0
2008-01-07 11:15:00,81.96,82.03,81.92,81.94,7700.0,60.971,61.0231,60.9413,60.9561,7700.0
2008-01-07 11:20:00,81.94,82.0,81.9,81.99,3700.0,60.9561,61.0008,60.9264,60.9933,3700.0
2008-01-07 11:25:00,81.96,82.11,81.96,82.11,3000.0,60.971,61.0826,60.971,61.0826,3000.0
2008-01-07 11:30:00,82.11,82.27,82.01,82.02,28400.0,61.0826,61.2016,61.0082,61.0157,28400.0
2008-01-07 11:35:00,82.02,82.02,81.81,81.85,13100.0,61.0157,61.0157,60.8594,60.8892,13100.0
2008-01-07 11:40:00,81.89,81.95,81.84,81.94,12700.0,60.919,60.9636,60.8818,60.9561,12700.0
2008-01-07 11:45:00,81.94,81.98,81.67,81.67,20200.0,60.9561,60.9859,60.7553,60.7553,20200.0
2008-01-07 11:50:00,81.64,81.65,81.59,81.64,12400.0,60.733,60.7404,60.6958,60.733,12400.0
2008-01-07 11:55:00,81.64,81.86,81.62,81.81,15600.0,60.733,60.8966,60.7181,60.8594,15600.0
2008-01-07 12:00:00,81.78,81.79,81.68,81.74,14400.0,60.8371,60.8446,60.7627,60.8074,14400.0
2008-01-07 12:05:00,81.71,81.75,81.69,81.71,10300.0,60.785,60.8148,60.7702,60.785,10300.0
2008-01-07 12:10:00,81.72,81.76,81.7,81.73,12300.0,60.7925,60.8222,60.7776,60.7999,12300.0
2008-01-07 12:15:00,81.73,81.73,81.53,81.72,9100.0,60.7999,60.7999,60.6511,60.7925,9100.0
2008-01-07 12:20:00,81.71,81.75,81.67,81.75,7600.0,60.785,60.8148,60.7553,60.8148,7600.0
2008-01-07 12:25:00,81.73,81.75,81.68,81.69,12800.0,60.7999,60.8148,60.7627,60.7702,12800.0
2008-01-07 12:30:00,81.7,81.96,81.69,81.91,12400.0,60.7776,60.971,60.7702,60.9338,12400.0
2008-01-07 12:35:00,81.89,81.9,81.8,81.84,10800.0,60.919,60.9264,60.852,60.8818,10800.0
2008-01-07 12:40:00,81.85,81.9,81.79,81.9,10500.0,60.8892,60.9264,60.8446,60.9264,10500.0
2008-01-07 12:45:00,81.88,82.0,81.87,82.0,21100.0,60.9115,61.0008,60.9041,61.0008,21100.0
2008-01-07 12:50:00,82.0,82.0,81.95,82.0,15200.0,61.0008,61.0008,60.9636,61.0008,15200.0
2008-01-07 12:55:00,81.96,81.99,81.93,81.93,7400.0,60.971,60.9933,60.9487,60.9487,7400.0
2008-01-07 13:00:00,81.95,81.98,81.92,81.95,6100.0,60.9636,60.9859,60.9413,60.9636,6100.0
2008-01-07 13:05:00,81.96,81.98,81.91,81.96,15600.0,60.971,60.9859,60.9338,60.971,15600.0
2008-01-07 13:10:00,81.96,82.0,81.83,81.91,19300.0,60.971,61.0008,60.8743,60.9338,19300.0
2008-01-07 13:15:00,81.92,82.0,81.92,82.0,16900.0,60.9413,61.0008,60.9413,61.0008,16900.0
2008-01-07 13:20:00,82.03,82.06,81.9,81.91,16200.0,61.0231,61.0454,60.9264,60.9338,16200.0
2008-01-07 13:25:00,81.89,81.9,81.76,81.85,7700.0,60.919,60.9264,60.8222,60.8892,7700.0
2008-01-07 13:30:00,81.81,81.99,81.73,81.84,8200.0,60.8594,60.9933,60.7999,60.8818,8200.0
2008-01-07 13:35:00,81.85,81.97,81.85,81.96,8100.0,60.8892,60.9785,60.8892,60.971,8100.0
2008-01-07 13:40:00,81.92,81.93,81.6,81.64,11600.0,60.9413,60.9487,60.7032,60.733,11600.0
2008-01-07 13:45:00,81.6,81.68,81.54,81.68,11600.0,60.7032,60.7627,60.6586,60.7627,11600.0
2008-01-07 13:50:00,81.71,81.71,81.35,81.41,16400.0,60.785,60.785,60.5172,60.5619,16400.0
2008-01-07 13:55:00,81.43,81.6,81.43,81.5,6000.0,60.5768,60.7032,60.5768,60.6288,6000.0
2008-01-07 14:00:00,81.54,81.58,81.4,81.4,13700.0,60.6586,60.6883,60.5544,60.5544,13700.0
2008-01-07 14:05:00,81.41,81.45,81.34,81.35,6800.0,60.5619,60.5916,60.5098,60.5172,6800.0
2008-01-07 14:10:00,81.35,81.54,81.33,81.44,8300.0,60.5172,60.6586,60.5024,60.5842,8300.0
2008-01-07 14:15:00,81.43,81.52,81.43,81.49,8800.0,60.5768,60.6437,60.5768,60.6214,8800.0
2008-01-07 14:20:00,81.45,81.54,81.43,81.54,11100.0,60.5916,60.6586,60.5768,60.6586,11100.0
2008-01-07 14:25:00,81.53,81.54,81.45,81.47,10400.0,60.6511,60.6586,60.5916,60.6065,10400.0
2008-01-07 14:30:00,81.52,81.59,81.48,81.59,3300.0,60.6437,60.6958,60.6139,60.6958,3300.0
2008-01-07 14:35:00,81.57,81.71,81.55,81.71,8400.0,60.6809,60.785,60.666,60.785,8400.0
2008-01-07 14:40:00,81.7,81.8,81.7,81.73,10200.0,60.7776,60.852,60.7776,60.7999,10200.0
2008-01-07 14:45:00,81.71,81.76,81.59,81.59,13600.0,60.785,60.8222,60.6958,60.6958,13600.0
2008-01-07 14:50:00,81.62,81.65,81.39,81.39,7900.0,60.7181,60.7404,60.547,60.547,7900.0
2008-01-07 14:55:00,81.4,81.52,81.26,81.52,13400.0,60.5544,60.6437,60.4503,60.6437,13400.0
2008-01-07 15:00:00,81.49,81.65,81.45,81.63,12700.0,60.6214,60.7404,60.5916,60.7255,12700.0
2008-01-07 15:05:00,81.62,81.69,81.52,81.56,21200.0,60.7181,60.7702,60.6437,60.6735,21200.0
2008-01-07 15:10:00,81.55,81.88,81.55,81.55,70300.0,60.666,60.9115,60.666,60.666,70300.0
2008-01-07 15:15:00,81.55,81.71,81.55,81.66,16700.0,60.666,60.785,60.666,60.7479,16700.0
2008-01-07 15:20:00,81.65,81.72,81.58,81.63,11900.0,60.7404,60.7925,60.6883,60.7255,11900.0
2008-01-07 15:25:00,81.63,81.68,81.55,81.61,16100.0,60.7255,60.7627,60.666,60.7107,16100.0
2008-01-07 15:30:00,81.61,81.65,81.55,81.6,38300.0,60.7107,60.7404,60.666,60.7032,38300.0
2008-01-07 15:35:00,81.6,81.62,81.53,81.58,28300.0,60.7032,60.7181,60.6511,60.6883,28300.0
2008-01-07 15:40:00,81.57,81.71,81.55,81.69,20300.0,60.6809,60.785,60.666,60.7702,20300.0
2008-01-07 15:45:00,81.69,81.85,81.61,81.8,14400.0,60.7702,60.8892,60.7107,60.852,14400.0
2008-01-07 15:50:00,81.83,82.12,81.82,82.05,17300.0,60.8743,61.0901,60.8669,61.038,17300.0
2008-01-07 15:55:00,82.05,82.08,81.9,82.01,29000.0,61.038,61.0603,60.9264,61.0082,29000.0
2008-01-08 09:30:00,82.66,82.66,81.89,81.94,8800.0,61.4918,61.4918,60.919,60.9561,8800.0
2008-01-08 09:35:00,81.94,81.97,81.83,81.95,14500.0,60.9561,60.9785,60.8743,60.9636,14500.0
2008-01-08 09:40:00,81.96,82.15,81.95,82.05,11100.0,60.971,61.1124,60.9636,61.038,11100.0
2008-01-08 09:45:00,82.06,82.06,81.87,81.87,6700.0,61.0454,61.0454,60.9041,60.9041,6700.0
2008-01-08 09:50:00,81.89,81.89,81.63,81.64,4900.0,60.919,60.919,60.7255,60.733,4900.0
2008-01-08 09:55:00,81.63,81.63,81.47,81.52,7500.0,60.7255,60.7255,60.6065,60.6437,7500.0
2008-01-08 10:00:00,81.49,81.71,81.46,81.66,15600.0,60.6214,60.785,60.5991,60.7479,15600.0
2008-01-08 10:05:00,81.62,81.69,81.61,81.69,6500.0,60.7181,60.7702,60.7107,60.7702,6500.0
2008-01-08 10:10:00,81.68,81.7,81.65,81.66,5800.0,60.7627,60.7776,60.7404,60.7479,5800.0
2008-01-08 10:15:00,81.7,81.79,81.64,81.78,12400.0,60.7776,60.8446,60.733,60.8371,12400.0
2008-01-08 10:20:00,81.8,81.84,81.76,81.83,3200.0,60.852,60.8818,60.8222,60.8743,3200.0
2008-01-08 10:25:00,81.81,81.84,81.7,81.75,6700.0,60.8594,60.8818,60.7776,60.8148,6700.0
2008-01-08 10:30:00,81.76,81.76,81.58,81.66,7600.0,60.8222,60.8222,60.6883,60.7479,7600.0
2008-01-08 10:35:00,81.6,81.64,81.54,81.55,9600.0,60.7032,60.733,60.6586,60.666,9600.0
2008-01-08 10:40:00,81.6,81.6,81.54,81.57,2200.0,60.7032,60.7032,60.6586,60.6809,2200.0
2008-01-08 10:45:00,81.56,81.56,81.46,81.46,4900.0,60.6735,60.6735,60.5991,60.5991,4900.0
2008-01-08 10:50:00,81.46,81.52,81.43,81.52,3200.0,60.5991,60.6437,60.5768,60.6437,3200.0
2008-01-08 10:55:00,81.5,81.52,81.47,81.5,2500.0,60.6288,60.6437,60.6065,60.6288,2500.0
2008-01-08 11:00:00,81.52,81.52,81.37,81.43,5900.0,60.6437,60.6437,60.5321,60.5768,5900.0
2008-01-08 11:05:00,81.44,81.48,81.39,81.45,12200.0,60.5842,60.6139,60.547,60.5916,12200.0
2008-01-08 11:10:00,81.43,81.61,81.41,81.6,31400.0,60.5768,60.7107,60.5619,60.7032,31400.0
2008-01-08 11:15:00,81.62,81.64,81.34,81.37,5700.0,60.7181,60.733,60.5098,60.5321,5700.0
2008-01-08 11:20:00,81.37,81.37,81.18,81.21,4700.0,60.5321,60.5321,60.3908,60.4131,4700.0
2008-01-08 11:25:00,81.23,81.25,81.17,81.17,6200.0,60.428,60.4428,60.3833,60.3833,6200.0
2008-01-08 11:30:00,81.21,81.21,81.01,81.05,8400.0,60.4131,60.4131,60.2643,60.2941,8400.0
2008-01-08 11:35:00,81.0,81.09,81.0,81.06,6100.0,60.2569,60.3238,60.2569,60.3015,6100.0
2008-01-08 11:40:00,81.04,81.22,81.03,81.22,16600.0,60.2866,60.4205,60.2792,60.4205,16600.0
2008-01-08 11:45:00,81.16,81.22,81.13,81.19,16100.0,60.3759,60.4205,60.3536,60.3982,16100.0
2008-01-08 11:50:00,81.16,81.23,81.15,81.19,8300.0,60.3759,60.428,60.3685,60.3982,8300.0
2008-01-08 11:55:00,81.21,81.25,81.16,81.19,4200.0,60.4131,60.4428,60.3759,60.3982,4200.0
2008-01-08 12:00:00,81.17,81.22,81.08,81.12,8000.0,60.3833,60.4205,60.3164,60.3461,8000.0
2008-01-08 12:05:00,81.1,81.15,81.05,81.15,5100.0,60.3313,60.3685,60.2941,60.3685,5100.0
2008-01-08 12:10:00,81.15,81.3,81.1,81.29,4000.0,60.3685,60.48,60.3313,60.4726,4000.0
2008-01-08 12:15:00,81.25,81.29,81.16,81.23,4000.0,60.4428,60.4726,60.3759,60.428,4000.0
2008-01-08 12:20:00,81.24,81.24,81.12,81.17,1900.0,60.4354,60.4354,60.3461,60.3833,1900.0
2008-01-08 12:25:00,81.2,81.27,81.13,81.2,5400.0,60.4057,60.4577,60.3536,60.4057,5400.0
2008-01-08 12:30:00,81.19,81.19,81.01,81.01,3400.0,60.3982,60.3982,60.2643,60.2643,3400.0
2008-01-08 12:35:00,81.05,81.08,81.01,81.02,5300.0,60.2941,60.3164,60.2643,60.2717,5300.0
2008-01-08 12:40:00,81.02,81.11,81.02,81.07,5100.0,60.2717,60.3387,60.2717,60.3089,5100.0
2008-01-08 12:45:00,81.08,81.1,81.01,81.1,6600.0,60.3164,60.3313,60.2643,60.3313,6600.0
2008-01-08 12:50:00,81.14,81.31,81.14,81.26,5500.0,60.361,60.4875,60.361,60.4503,5500.0
2008-01-08 12:55:00,81.23,81.23,81.14,81.2,33500.0,60.428,60.428,60.361,60.4057,33500.0
2008-01-08 13:00:00,81.15,81.15,81.1,81.1,12900.0,60.3685,60.3685,60.3313,60.3313,12900.0
2008-01-08 13:05:00,81.1,81.28,81.07,81.15,18600.0,60.3313,60.4652,60.3089,60.3685,18600.0
2008-01-08 13:10:00,81.18,81.35,81.18,81.31,12500.0,60.3908,60.5172,60.3908,60.4875,12500.0
2008-01-08 13:15:00,81.28,81.34,81.19,81.2,5000.0,60.4652,60.5098,60.3982,60.4057,5000.0
2008-01-08 13:20:00,81.21,81.28,81.13,81.13,7100.0,60.4131,60.4652,60.3536,60.3536,7100.0
2008-01-08 13:25:00,81.13,81.21,81.12,81.16,7800.0,60.3536,60.4131,60.3461,60.3759,7800.0
2008-01-08 13:30:00,81.16,81.21,81.05,81.13,7700.0,60.3759,60.4131,60.2941,60.3536,7700.0
2008-01-08 13:35:00,81.13,81.19,81.0,81.09,7300.0,60.3536,60.3982,60.2569,60.3238,7300.0
2008-01-08 13:40:00,81.1,81.16,81.07,81.16,3700.0,60.3313,60.3759,60.3089,60.3759,3700.0
2008-01-08 13:45:00,81.15,81.25,81.14,81.2,3600.0,60.3685,60.4428,60.361,60.4057,3600.0
2008-01-08 13:50:00,81.21,81.3,81.14,81.3,4000.0,60.4131,60.48,60.361,60.48,4000.0
2008-01-08 13:55:00,81.29,81.33,81.23,81.33,6000.0,60.4726,60.5024,60.428,60.5024,6000.0
2008-01-08 14:00:00,81.38,81.38,81.26,81.28,7400.0,60.5396,60.5396,60.4503,60.4652,7400.0
2008-01-08 14:05:00,81.23,81.33,81.23,81.31,4000.0,60.428,60.5024,60.428,60.4875,4000.0
2008-01-08 14:10:00,81.34,81.41,81.3,81.39,4700.0,60.5098,60.5619,60.48,60.547,4700.0
2008-01-08 14:15:00,81.37,81.42,81.3,81.35,3700.0,60.5321,60.5693,60.48,60.5172,3700.0
2008-01-08 14:20:00,81.34,81.47,81.31,81.43,4500.0,60.5098,60.6065,60.4875,60.5768,4500.0
2008-01-08 14:25:00,81.43,81.52,81.41,81.52,5100.0,60.5768,60.6437,60.5619,60.6437,5100.0
2008-01-08 14:30:00,81.51,81.57,81.34,81.37,6500.0,60.6363,60.6809,60.5098,60.5321,6500.0
2008-01-08 14:35:00,81.38,81.39,81.31,81.31,5500.0,60.5396,60.547,60.4875,60.4875,5500.0
2008-01-08 14:40:00,81.34,81.37,81.18,81.18,8900.0,60.5098,60.5321,60.3908,60.3908,8900.0
2008-01-08 14:45:00,81.18,81.19,80.97,81.08,33300.0,60.3908,60.3982,60.2346,60.3164,33300.0
2008-01-08 14:50:00,81.08,81.12,80.99,81.04,18500.0,60.3164,60.3461,60.2494,60.2866,18500.0
2008-01-08 14:55:00,81.0,81.13,80.86,80.86,20600.0,60.2569,60.3536,60.1527,60.1527,20600.0
2008-01-08 15:00:00,80.89,80.91,80.69,80.77,48000.0,60.175,60.1899,60.0263,60.0858,48000.0
2008-01-08 15:05:00,80.74,80.87,80.63,80.63,16200.0,60.0635,60.1602,59.9816,59.9816,16200.0
2008-01-08 15:10:00,80.61,80.64,80.51,80.56,30500.0,59.9667,59.9891,59.8924,59.9295,30500.0
2008-01-08 15:15:00,80.54,80.64,80.47,80.54,49800.0,59.9147,59.9891,59.8626,59.9147,49800.0
2008-01-08 15:20:00,80.54,80.59,80.26,80.28,20300.0,59.9147,59.9519,59.7064,59.7213,20300.0
2008-01-08 15:25:00,80.28,80.65,80.26,80.45,15800.0,59.7213,59.9965,59.7064,59.8477,15800.0
2008-01-08 15:30:00,80.41,80.66,80.36,80.62,25800.0,59.818,60.0039,59.7808,59.9742,25800.0
2008-01-08 15:35:00,80.66,80.66,80.46,80.56,27400.0,60.0039,60.0039,59.8552,59.9295,27400.0
2008-01-08 15:40:00,80.54,80.6,80.48,80.5,38400.0,59.9147,59.9593,59.87,59.8849,38400.0
2008-01-08 15:45:00,80.5,80.57,80.46,80.55,62100.0,59.8849,59.937,59.8552,59.9221,62100.0
2008-01-08 15:50:00,80.51,80.55,80.42,80.51,64600.0,59.8924,59.9221,59.8254,59.8924,64600.0
2008-01-08 15:55:00,80.51,80.53,79.91,80.01,69900.0,59.8924,59.9072,59.446,59.5204,69900.0
2008-01-09 09:30:00,80.19,80.44,79.7,79.7,9900.0,59.6543,59.8403,59.2898,59.2898,9900.0
2008-01-09 09:35:00,79.74,80.3,79.71,80.2,6600.0,59.3195,59.7361,59.2972,59.6617,6600.0
2008-01-09 09:40:00,80.27,80.47,80.13,80.34,6800.0,59.7138,59.8626,59.6097,59.7659,6800.0
2008-01-09 09:45:00,80.34,80.41,80.08,80.11,17300.0,59.7659,59.818,59.5725,59.5948,17300.0
2008-01-09 09:50:00,80.08,80.1,79.92,80.08,15300.0,59.5725,59.5873,59.4534,59.5725,15300.0
2008-01-09 09:55:00,80.09,80.09,79.82,79.82,8200.0,59.5799,59.5799,59.3791,59.3791,8200.0
2008-01-09 10:00:00,79.86,79.97,79.73,79.76,18500.0,59.4088,59.4906,59.3121,59.3344,18500.0
2008-01-09 10:05:00,79.79,79.85,79.71,79.74,8400.0,59.3567,59.4014,59.2972,59.3195,8400.0
2008-01-09 10:10:00,79.76,79.86,79.72,79.75,9000.0,59.3344,59.4088,59.3047,59.327,9000.0
2008-01-09 10:15:00,79.76,79.82,79.64,79.78,13700.0,59.3344,59.3791,59.2451,59.3493,13700.0
2008-01-09 10:20:00,79.78,79.8,79.57,79.58,26200.0,59.3493,59.3642,59.1931,59.2005,26200.0
2008-01-09 10:25:00,79.58,79.61,79.44,79.6,9200.0,59.2005,59.2228,59.0964,59.2154,9200.0
2008-01-09 10:30:00,79.56,79.6,79.47,79.57,13900.0,59.1856,59.2154,59.1187,59.1931,13900.0
2008-01-09 10:35:00,79.54,79.58,79.35,79.39,7800.0,59.1708,59.2005,59.0294,59.0592,7800.0
2008-01-09 10:40:00,79.39,79.55,79.39,79.44,10800.0,59.0592,59.1782,59.0592,59.0964,10800.0
2008-01-09 10:45:00,79.49,79.8,79.27,79.41,42900.0,59.1336,59.3642,58.9699,59.074,42900.0
2008-01-09 10:50:00,79.34,79.41,79.17,79.3,9200.0,59.022,59.074,58.8955,58.9922,9200.0
2008-01-09 10:55:00,79.31,79.31,79.18,79.24,8800.0,58.9997,58.9997,58.9029,58.9476,8800.0
2008-01-09 11:00:00,79.21,79.25,79.16,79.16,4200.0,58.9253,58.955,58.8881,58.8881,4200.0
2008-01-09 11:05:00,79.18,79.41,79.18,79.32,7700.0,58.9029,59.074,58.9029,59.0071,7700.0
2008-01-09 11:10:00,79.32,79.34,79.22,79.3,6600.0,59.0071,59.022,58.9327,58.9922,6600.0
2008-01-09 11:15:00,79.33,79.33,79.17,79.3,6400.0,59.0145,59.0145,58.8955,58.9922,6400.0
2008-01-09 11:20:00,79.26,79.43,79.25,79.33,7600.0,58.9625,59.0889,58.955,59.0145,7600.0
2008-01-09 11:25:00,79.38,79.38,79.26,79.3,3800.0,59.0517,59.0517,58.9625,58.9922,3800.0
2008-01-09 11:30:00,79.31,79.31,79.19,79.19,6000.0,58.9997,58.9997,58.9104,58.9104,6000.0
2008-01-09 11:35:00,79.21,79.27,79.2,79.23,11300.0,58.9253,58.9699,58.9178,58.9401,11300.0
2008-01-09 11:40:00,79.24,79.28,79.21,79.25,8300.0,58.9476,58.9773,58.9253,58.955,8300.0
2008-01-09 11:45:00,79.24,79.29,79.21,79.25,27800.0,58.9476,58.9848,58.9253,58.955,27800.0
2008-01-09 11:50:00,79.24,79.8,78.86,78.96,59000.0,58.9476,59.3642,58.6649,58.7393,59000.0
2008-01-09 11:55:00,78.93,78.93,78.76,78.82,18100.0,58.717,58.717,58.5905,58.6351,18100.0
2008-01-09 12:00:00,78.83,78.89,78.69,78.89,13400.0,58.6426,58.6872,58.5384,58.6872,13400.0
2008-01-09 12:05:00,78.9,79.1,78.89,79.06,12400.0,58.6947,58.8434,58.6872,58.8137,12400.0
2008-01-09 12:10:00,79.06,79.07,78.93,78.93,11300.0,58.8137,58.8211,58.717,58.717,11300.0
2008-01-09 12:15:00,78.91,78.91,78.77,78.85,16300.0,58.7021,58.7021,58.5979,58.6575,16300.0
2008-01-09 12:20:00,78.86,78.9,78.71,78.76,13400.0,58.6649,58.6947,58.5533,58.5905,13400.0
2008-01-09 12:25:00,78.79,78.87,78.74,78.8,11100.0,58.6128,58.6723,58.5756,58.6203,11100.0
2008-01-09 12:30:00,78.8,78.81,78.62,78.7,14400.0,58.6203,58.6277,58.4864,58.5459,14400.0
2008-01-09 12:35:00,78.72,78.75,78.56,78.57,7700.0,58.5608,58.5831,58.4417,58.4492,7700.0
2008-01-09 12:40:00,78.57,78.57,78.43,78.43,8600.0,58.4492,58.4492,58.345,58.345,8600.0
2008-01-09 12:45:00,78.43,78.55,78.39,78.55,6300.0,58.345,58.4343,58.3153,58.4343,6300.0
2008-01-09 12:50:00,78.59,78.72,78.53,78.71,5200.0,58.464,58.5608,58.4194,58.5533,5200.0
2008-01-09 12:55:00,78.71,78.71,78.57,78.63,16700.0,58.5533,58.5533,58.4492,58.4938,16700.0
2008-01-09 13:00:00,78.7,78.97,78.66,78.93,12900.0,58.5459,58.7467,58.5161,58.717,12900.0
2008-01-09 13:05:00,78.97,79.0,78.93,78.94,9300.0,58.7467,58.769,58.717,58.7244,9300.0
2008-01-09 13:10:00,78.96,78.98,78.78,78.85,4900.0,58.7393,58.7542,58.6054,58.6575,4900.0
2008-01-09 13:15:00,78.86,78.92,78.76,78.9,8500.0,58.6649,58.7095,58.5905,58.6947,8500.0
2008-01-09 13:20:00,78.94,78.97,78.87,78.87,33100.0,58.7244,58.7467,58.6723,58.6723,33100.0
2008-01-09 13:25:00,78.84,78.84,78.73,78.84,5500.0,58.65,58.65,58.5682,58.65,5500.0
2008-01-09 13:30:00,78.82,78.85,78.62,78.7,44200.0,58.6351,58.6575,58.4864,58.5459,44200.0
2008-01-09 13:35:00,78.66,78.74,78.65,78.74,4900.0,58.5161,58.5756,58.5087,58.5756,4900.0
2008-01-09 13:40:00,78.74,78.74,78.59,78.69,5100.0,58.5756,58.5756,58.464,58.5384,5100.0
2008-01-09 13:45:00,78.64,78.65,78.5,78.52,7700.0,58.5012,58.5087,58.3971,58.412,7700.0
2008-01-09 13:50:00,78.52,78.54,78.37,78.44,10600.0,58.412,58.4268,58.3004,58.3525,10600.0
2008-01-09 13:55:00,78.44,78.48,78.42,78.45,4100.0,58.3525,58.3822,58.3376,58.3599,4100.0
2008-01-09 14:00:00,78.41,78.48,78.38,78.48,8300.0,58.3301,58.3822,58.3078,58.3822,8300.0
2008-01-09 14:05:00,78.48,78.48,78.34,78.34,15900.0,58.3822,58.3822,58.2781,58.2781,15900.0
2008-01-09 14:10:00,78.39,78.5,78.34,78.35,11300.0,58.3153,58.3971,58.2781,58.2855,11300.0
2008-01-09 14:15:00,78.35,78.43,78.34,78.34,19400.0,58.2855,58.345,58.2781,58.2781,19400.0
2008-01-09 14:20:00,78.39,78.58,78.34,78.58,11400.0,58.3153,58.4566,58.2781,58.4566,11400.0
2008-01-09 14:25:00,78.58,78.68,78.51,78.68,11000.0,58.4566,58.531,58.4045,58.531,11000.0
2008-01-09 14:30:00,78.71,78.93,78.67,78.84,27900.0,58.5533,58.717,58.5236,58.65,27900.0
2008-01-09 14:35:00,78.83,78.87,78.74,78.81,28100.0,58.6426,58.6723,58.5756,58.6277,28100.0
2008-01-09 14:40:00,78.81,78.83,78.72,78.75,12000.0,58.6277,58.6426,58.5608,58.5831,12000.0
2008-01-09 14:45:00,78.75,79.08,78.71,79.07,25800.0,58.5831,58.8286,58.5533,58.8211,25800.0
2008-01-09 14:50:00,79.07,79.3,79.06,79.2,9900.0,58.8211,58.9922,58.8137,58.9178,9900.0
2008-01-09 14:55:00,79.2,79.22,79.05,79.14,14900.0,58.9178,58.9327,58.8062,58.8732,14900.0
2008-01-09 15:00:00,79.13,79.28,79.08,79.28,14000.0,58.8658,58.9773,58.8286,58.9773,14000.0
2008-01-09 15:05:00,79.29,79.75,79.29,79.68,16200.0,58.9848,59.327,58.9848,59.2749,16200.0
2008-01-09 15:10:00,79.68,79.71,79.53,79.63,11700.0,59.2749,59.2972,59.1633,59.2377,11700.0
2008-01-09 15:15:00,79.57,79.84,79.57,79.78,15900.0,59.1931,59.3939,59.1931,59.3493,15900.0
2008-01-09 15:20:00,79.83,79.97,79.71,79.89,14300.0,59.3865,59.4906,59.2972,59.4311,14300.0
2008-01-09 15:25:00,79.89,79.94,79.69,79.72,13800.0,59.4311,59.4683,59.2823,59.3047,13800.0
2008-01-09 15:30:00,79.7,79.7,79.33,79.41,30300.0,59.2898,59.2898,59.0145,59.074,30300.0
2008-01-09 15:35:00,79.41,79.61,79.31,79.56,34600.0,59.074,59.2228,58.9997,59.1856,34600.0
2008-01-09 15:40:00,79.56,79.76,79.56,79.76,33400.0,59.1856,59.3344,59.1856,59.3344,33400.0
2008-01-09 15:45:00,79.77,80.04,79.77,79.93,94900.0,59.3419,59.5427,59.3419,59.4609,94900.0
2008-01-09 15:50:00,79.89,80.06,79.88,79.99,47100.0,59.4311,59.5576,59.4237,59.5055,47100.0
2008-01-09 15:55:00,79.98,80.14,79.98,79.99,34900.0,59.4981,59.6171,59.4981,59.5055,34900.0
2008-01-10 09:30:00,79.32,79.35,79.25,79.29,23500.0,59.0071,59.0294,58.955,58.9848,23500.0
2008-01-10 09:35:00,79.29,79.47,79.13,79.25,28000.0,58.9848,59.1187,58.8658,58.955,28000.0
2008-01-10 09:40:00,79.29,79.29,78.92,78.94,23100.0,58.9848,58.9848,58.7095,58.7244,23100.0
2008-01-10 09:45:00,78.94,79.33,78.81,79.11,17800.0,58.7244,59.0145,58.6277,58.8509,17800.0
2008-01-10 09:50:00,79.11,79.43,78.97,79.26,52100.0,58.8509,59.0889,58.7467,58.9625,52100.0
2008-01-10 09:55:00,79.25,79.28,79.13,79.13,24600.0,58.955,58.9773,58.8658,58.8658,24600.0
2008-01-10 10:00:00,79.14,79.73,79.14,79.66,39100.0,58.8732,59.3121,58.8732,59.26,39100.0
2008-01-10 10:05:00,79.66,80.14,79.55,80.03,32900.0,59.26,59.6171,59.1782,59.5353,32900.0
2008-01-10 10:10:00,80.03,80.21,79.91,79.99,32700.0,59.5353,59.6692,59.446,59.5055,32700.0
2008-01-10 10:15:00,79.99,80.14,79.95,80.05,25900.0,59.5055,59.6171,59.4758,59.5502,25900.0
2008-01-10 10:20:00,80.03,80.21,79.99,80.21,40200.0,59.5353,59.6692,59.5055,59.6692,40200.0
2008-01-10 10:25:00,80.16,80.16,79.98,80.03,52900.0,59.632,59.632,59.4981,59.5353,52900.0
2008-01-10 10:30:00,79.99,80.12,79.98,80.12,16200.0,59.5055,59.6022,59.4981,59.6022,16200.0
2008-01-10 10:35:00,80.13,80.14,79.96,80.04,19800.0,59.6097,59.6171,59.4832,59.5427,19800.0
2008-01-10 10:40:00,80.04,80.08,79.87,80.04,19300.0,59.5427,59.5725,59.4162,59.5427,19300.0
2008-01-10 10:45:00,80.08,80.08,79.77,79.79,65700.0,59.5725,59.5725,59.3419,59.3567,65700.0
2008-01-10 10:50:00,79.8,79.81,79.57,79.79,39000.0,59.3642,59.3716,59.1931,59.3567,39000.0
2008-01-10 10:55:00,79.79,80.31,79.75,80.31,24000.0,59.3567,59.7436,59.327,59.7436,24000.0
2008-01-10 11:00:00,80.29,80.29,80.06,80.19,20200.0,59.7287,59.7287,59.5576,59.6543,20200.0
2008-01-10 11:05:00,80.19,80.19,79.9,80.08,38000.0,59.6543,59.6543,59.4386,59.5725,38000.0
2008-01-10 11:10:00,80.09,80.16,80.0,80.13,14300.0,59.5799,59.632,59.513,59.6097,14300.0
2008-01-10 11:15:00,80.13,80.37,80.13,80.2,12700.0,59.6097,59.7882,59.6097,59.6617,12700.0
2008-01-10 11:20:00,80.2,80.2,80.0,80.04,9600.0,59.6617,59.6617,59.513,59.5427,9600.0
2008-01-10 11:25:00,80.04,80.19,80.04,80.06,14300.0,59.5427,59.6543,59.5427,59.5576,14300.0
2008-01-10 11:30:00,80.07,80.09,79.81,79.85,14100.0,59.565,59.5799,59.3716,59.4014,14100.0
2008-01-10 11:35:00,79.82,79.86,79.69,79.72,10500.0,59.3791,59.4088,59.2823,59.3047,10500.0
2008-01-10 11:40:00,79.69,79.69,79.5,79.6,11000.0,59.2823,59.2823,59.141,59.2154,11000.0
2008-01-10 11:45:00,79.59,79.81,79.56,79.81,10800.0,59.208,59.3716,59.1856,59.3716,10800.0
2008-01-10 11:50:00,79.76,80.01,79.75,79.95,10500.0,59.3344,59.5204,59.327,59.4758,10500.0
2008-01-10 11:55:00,79.95,80.0,79.88,79.93,10100.0,59.4758,59.513,59.4237,59.4609,10100.0
2008-01-10 12:00:00,79.93,79.97,79.86,79.93,8700.0,59.4609,59.4906,59.4088,59.4609,8700.0
2008-01-10 12:05:00,79.89,79.89,79.61,79.61,40400.0,59.4311,59.4311,59.2228,59.2228,40400.0
2008-01-10 12:10:00,79.61,79.68,79.53,79.6,17200.0,59.2228,59.2749,59.1633,59.2154,17200.0
2008-01-10 12:15:00,79.6,80.35,79.43,80.31,63100.0,59.2154,59.7733,59.0889,59.7436,63100.0
2008-01-10 12:20:00,80.33,80.78,80.33,80.44,41500.0,59.7584,60.0932,59.7584,59.8403,41500.0
2008-01-10 12:25:00,80.44,80.47,80.11,80.12,7800.0,59.8403,59.8626,59.5948,59.6022,7800.0
2008-01-10 12:30:00,80.16,80.16,79.72,79.85,56300.0,59.632,59.632,59.3047,59.4014,56300.0
2008-01-10 12:35:00,79.83,80.03,79.83,79.95,45400.0,59.3865,59.5353,59.3865,59.4758,45400.0
2008-01-10 12:40:00,79.91,80.02,79.88,79.99,9000.0,59.446,59.5278,59.4237,59.5055,9000.0
2008-01-10 12:45:00,79.99,80.08,79.91,79.96,8400.0,59.5055,59.5725,59.446,59.4832,8400.0
2008-01-10 12:50:00,79.95,80.09,79.93,79.93,12600.0,59.4758,59.5799,59.4609,59.4609,12600.0
2008-01-10 12:55:00,79.99,80.32,79.84,79.9,28100.0,59.5055,59.751,59.3939,59.4386,28100.0
2008-01-10 13:00:00,79.94,79.97,79.52,79.73,89500.0,59.4683,59.4906,59.1559,59.3121,89500.0
2008-01-10 13:05:00,79.77,79.78,79.45,79.53,39400.0,59.3419,59.3493,59.1038,59.1633,39400.0
2008-01-10 13:10:00,79.51,79.53,79.08,79.32,25700.0,59.1484,59.1633,58.8286,59.0071,25700.0
2008-01-10 13:15:00,79.34,79.44,79.01,79.12,30400.0,59.022,59.0964,58.7765,58.8583,30400.0
2008-01-10 13:20:00,79.18,79.3,79.02,79.09,73100.0,58.9029,58.9922,58.7839,58.836,73100.0
2008-01-10 13:25:00,79.13,79.25,79.05,79.13,27100.0,58.8658,58.955,58.8062,58.8658,27100.0
2008-01-10 13:30:00,79.12,79.22,78.98,79.01,32500.0,58.8583,58.9327,58.7542,58.7765,32500.0
2008-01-10 13:35:00,78.99,78.99,78.7,78.98,26900.0,58.7616,58.7616,58.5459,58.7542,26900.0
2008-01-10 13:40:00,78.93,79.05,78.76,79.05,24800.0,58.717,58.8062,58.5905,58.8062,24800.0
2008-01-10 13:45:00,79.05,79.08,78.71,78.84,13500.0,58.8062,58.8286,58.5533,58.65,13500.0
2008-01-10 13:50:00,78.84,78.84,78.45,78.56,15300.0,58.65,58.65,58.3599,58.4417,15300.0
2008-01-10 13:55:00,78.54,78.78,78.54,78.78,7200.0,58.4268,58.6054,58.4268,58.6054,7200.0
2008-01-10 14:00:00,78.8,78.91,78.75,78.86,8000.0,58.6203,58.7021,58.5831,58.6649,8000.0
2008-01-10 14:05:00,78.89,78.89,78.72,78.79,9600.0,58.6872,58.6872,58.5608,58.6128,9600.0
2008-01-10 14:10:00,78.79,78.98,78.79,78.9,8400.0,58.6128,58.7542,58.6128,58.6947,8400.0
2008-01-10 14:15:00,78.87,79.49,78.8,79.31,26500.0,58.6723,59.1336,58.6203,58.9997,26500.0
2008-01-10 14:20:00,79.32,79.43,79.28,79.4,9200.0,59.0071,59.0889,58.9773,59.0666,9200.0
2008-01-10 14:25:00,79.42,79.45,79.29,79.32,7900.0,59.0815,59.1038,58.9848,59.0071,7900.0
2008-01-10 14:30:00,79.34,79.52,79.31,79.34,12000.0,59.022,59.1559,58.9997,59.022,12000.0
2008-01-10 14:35:00,79.36,79.82,79.35,79.79,13000.0,59.0369,59.3791,59.0294,59.3567,13000.0
2008-01-10 14:40:00,79.79,79.85,79.68,79.81,10300.0,59.3567,59.4014,59.2749,59.3716,10300.0
2008-01-10 14:45:00,79.83,80.05,79.82,79.98,12100.0,59.3865,59.5502,59.3791,59.4981,12100.0
2008-01-10 14:50:00,79.97,80.21,79.95,80.11,11600.0,59.4906,59.6692,59.4758,59.5948,11600.0
2008-01-10 14:55:00,80.12,80.32,80.12,80.28,17300.0,59.6022,59.751,59.6022,59.7213,17300.0
2008-01-10 15:00:00,80.27,80.3,80.18,80.22,8100.0,59.7138,59.7361,59.6469,59.6766,8100.0
2008-01-10 15:05:00,80.25,80.52,80.21,80.52,11800.0,59.6989,59.8998,59.6692,59.8998,11800.0
2008-01-10 15:10:00,80.53,80.64,80.51,80.6,10100.0,59.9072,59.9891,59.8924,59.9593,10100.0
2008-01-10 15:15:00,80.61,80.62,80.35,80.35,8700.0,59.9667,59.9742,59.7733,59.7733,8700.0
2008-01-10 15:20:00,80.41,80.45,80.25,80.27,12800.0,59.818,59.8477,59.6989,59.7138,12800.0
2008-01-10 15:25:00,80.28,80.48,80.24,80.46,17400.0,59.7213,59.87,59.6915,59.8552,17400.0
2008-01-10 15:30:00,80.48,80.56,80.4,80.56,15400.0,59.87,59.9295,59.8105,59.9295,15400.0
2008-01-10 15:35:00,80.53,80.53,80.36,80.37,17100.0,59.9072,59.9072,59.7808,59.7882,17100.0
2008-01-10 15:40:00,80.4,80.5,80.16,80.2,16300.0,59.8105,59.8849,59.632,59.6617,16300.0
2008-01-10 15:45:00,80.17,80.25,80.03,80.09,21300.0,59.6394,59.6989,59.5353,59.5799,21300.0
2008-01-10 15:50:00,80.09,80.12,79.96,80.0,16800.0,59.5799,59.6022,59.4832,59.513,16800.0
2008-01-10 15:55:00,80.02,80.05,79.7,79.77,59100.0,59.5278,59.5502,59.2898,59.3419,59100.0
2008-01-11 09:30:00,77.77,77.77,76.55,77.16,67700.0,57.854,57.854,56.9465,57.4002,67700.0
2008-01-11 09:35:00,77.22,77.75,77.01,77.69,77500.0,57.4449,57.8392,57.2887,57.7945,77500.0
2008-01-11 09:40:00,77.7,78.19,77.58,78.1,44700.0,57.802,58.1665,57.7127,58.0995,44700.0
2008-01-11 09:45:00,78.07,78.07,77.55,78.07,23600.0,58.0772,58.0772,57.6904,58.0772,23600.0
2008-01-11 09:50:00,78.14,78.23,78.0,78.23,24300.0,58.1293,58.1962,58.0251,58.1962,24300.0
2008-01-11 09:55:00,78.19,78.24,77.8,78.21,28500.0,58.1665,58.2037,57.8764,58.1814,28500.0
2008-01-11 10:00:00,78.18,78.34,78.05,78.2,45200.0,58.159,58.2781,58.0623,58.1739,45200.0
2008-01-11 10:05:00,78.24,78.24,77.72,77.78,23000.0,58.2037,58.2037,57.8168,57.8615,23000.0
2008-01-11 10:10:00,77.81,78.32,77.75,78.2,48600.0,57.8838,58.2632,57.8392,58.1739,48600.0
2008-01-11 10:15:00,78.2,78.21,77.57,77.57,24500.0,58.1739,58.1814,57.7053,57.7053,24500.0
2008-01-11 10:20:00,77.55,77.86,77.53,77.86,11400.0,57.6904,57.921,57.6755,57.921,11400.0
2008-01-11 10:25:00,77.81,77.81,77.5,77.5,9600.0,57.8838,57.8838,57.6532,57.6532,9600.0
2008-01-11 10:30:00,77.48,77.6,77.32,77.43,21500.0,57.6383,57.7276,57.5193,57.6011,21500.0
2008-01-11 10:35:00,77.41,77.69,77.38,77.6,19100.0,57.5862,57.7945,57.5639,57.7276,19100.0
2008-01-11 10:40:00,77.58,77.69,77.51,77.65,6400.0,57.7127,57.7945,57.6606,57.7648,6400.0
2008-01-11 10:45:00,77.68,77.93,77.64,77.93,11000.0,57.7871,57.9731,57.7573,57.9731,11000.0
2008-01-11 10:50:00,77.88,78.32,77.85,78.32,14700.0,57.9359,58.2632,57.9135,58.2632,14700.0
2008-01-11 10:55:00,78.34,78.34,78.23,78.24,15200.0,58.2781,58.2781,58.1962,58.2037,15200.0
2008-01-11 11:00:00,78.26,78.32,78.02,78.03,18300.0,58.2186,58.2632,58.04,58.0475,18300.0
2008-01-11 11:05:00,78.03,78.11,77.77,78.11,25200.0,58.0475,58.107,57.854,58.107,25200.0
2008-01-11 11:10:00,78.11,78.37,78.05,78.28,14000.0,58.107,58.3004,58.0623,58.2334,14000.0
2008-01-11 11:15:00,78.22,78.32,78.03,78.03,14200.0,58.1888,58.2632,58.0475,58.0475,14200.0
2008-01-11 11:20:00,78.01,78.1,77.83,77.88,17700.0,58.0326,58.0995,57.8987,57.9359,17700.0
2008-01-11 11:25:00,77.91,78.02,77.86,78.02,6000.0,57.9582,58.04,57.921,58.04,6000.0
2008-01-11 11:30:00,78.01,78.33,77.98,78.19,15400.0,58.0326,58.2706,58.0103,58.1665,15400.0
2008-01-11 11:35:00,78.15,78.31,77.99,77.99,8500.0,58.1367,58.2557,58.0177,58.0177,8500.0
2008-01-11 11:40:00,78.0,78.04,77.9,77.93,7100.0,58.0251,58.0549,57.9507,57.9731,7100.0
2008-01-11 11:45:00,77.91,77.95,77.8,77.8,14600.0,57.9582,57.9879,57.8764,57.8764,14600.0
2008-01-11 11:50:00,77.8,77.89,77.7,77.7,17300.0,57.8764,57.9433,57.802,57.802,17300.0
2008-01-11 11:55:00,77.7,77.75,77.47,77.53,14900.0,57.802,57.8392,57.6309,57.6755,14900.0
2008-01-11 12:00:00,77.51,77.59,77.5,77.58,14000.0,57.6606,57.7201,57.6532,57.7127,14000.0
2008-01-11 12:05:00,77.61,77.73,77.5,77.72,15900.0,57.735,57.8243,57.6532,57.8168,15900.0
2008-01-11 12:10:00,77.71,77.76,77.59,77.59,14700.0,57.8094,57.8466,57.7201,57.7201,14700.0
2008-01-11 12:15:00,77.59,77.69,77.5,77.5,14200.0,57.7201,57.7945,57.6532,57.6532,14200.0
2008-01-11 12:20:00,77.5,77.58,77.47,77.48,18000.0,57.6532,57.7127,57.6309,57.6383,18000.0
2008-01-11 12:25:00,77.48,77.59,77.48,77.58,7100.0,57.6383,57.7201,57.6383,57.7127,7100.0
2008-01-11 12:30:00,77.53,77.58,77.39,77.52,12700.0,57.6755,57.7127,57.5713,57.6681,12700.0
2008-01-11 12:35:00,77.47,77.58,77.47,77.54,11900.0,57.6309,57.7127,57.6309,57.6829,11900.0
2008-01-11 12:40:00,77.54,77.55,77.47,77.47,4800.0,57.6829,57.6904,57.6309,57.6309,4800.0
2008-01-11 12:45:00,77.47,77.59,77.45,77.59,13100.0,57.6309,57.7201,57.616,57.7201,13100.0
2008-01-11 12:50:00,77.61,77.63,77.43,77.56,8800.0,57.735,57.7499,57.6011,57.6978,8800.0
2008-01-11 12:55:00,77.55,77.83,77.53,77.81,8100.0,57.6904,57.8987,57.6755,57.8838,8100.0
2008-01-11 13:00:00,77.75,77.75,77.59,77.6,12000.0,57.8392,57.8392,57.7201,57.7276,12000.0
2008-01-11 13:05:00,77.59,77.63,77.31,77.42,14400.0,57.7201,57.7499,57.5118,57.5937,14400.0
2008-01-11 13:10:00,77.45,77.45,77.3,77.35,8200.0,57.616,57.616,57.5044,57.5416,8200.0
2008-01-11 13:15:00,77.33,77.33,76.91,77.06,22800.0,57.5267,57.5267,57.2143,57.3259,22800.0
2008-01-11 13:20:00,77.12,77.12,76.97,77.06,8700.0,57.3705,57.3705,57.2589,57.3259,8700.0
2008-01-11 13:25:00,77.05,77.21,77.02,77.15,5800.0,57.3184,57.4374,57.2961,57.3928,5800.0
2008-01-11 13:30:00,77.2,77.24,77.11,77.11,6300.0,57.43,57.4598,57.3631,57.3631,6300.0
2008-01-11 13:35:00,77.13,77.2,76.99,77.08,17500.0,57.3779,57.43,57.2738,57.3407,17500.0
2008-01-11 13:40:00,77.85,77.85,77.0,77.04,18600.0,57.9135,57.9135,57.2812,57.311,18600.0
2008-01-11 13:45:00,77.04,77.12,76.97,77.12,14900.0,57.311,57.3705,57.2589,57.3705,14900.0
2008-01-11 13:50:00,77.08,77.32,77.05,77.32,12000.0,57.3407,57.5193,57.3184,57.5193,12000.0
2008-01-11 13:55:00,77.35,77.35,77.18,77.18,6500.0,57.5416,57.5416,57.4151,57.4151,6500.0
2008-01-11 14:00:00,77.19,77.23,76.99,77.06,16600.0,57.4226,57.4523,57.2738,57.3259,16600.0
2008-01-11 14:05:00,77.06,77.14,76.83,76.99,26900.0,57.3259,57.3854,57.1548,57.2738,26900.0
2008-01-11 14:10:00,76.97,77.09,76.97,77.04,12600.0,57.2589,57.3482,57.2589,57.311,12600.0
2008-01-11 14:15:00,77.12,77.26,77.12,77.17,8500.0,57.3705,57.4746,57.3705,57.4077,8500.0
2008-01-11 14:20:00,77.14,77.16,77.03,77.03,6700.0,57.3854,57.4002,57.3035,57.3035,6700.0
2008-01-11 14:25:00,77.05,77.29,77.04,77.24,15600.0,57.3184,57.497,57.311,57.4598,15600.0
2008-01-11 14:30:00,77.27,77.31,77.21,77.22,20600.0,57.4821,57.5118,57.4374,57.4449,20600.0
2008-01-11 14:35:00,77.24,77.28,77.09,77.11,10800.0,57.4598,57.4895,57.3482,57.3631,10800.0
2008-01-11 14:40:00,77.1,77.1,76.97,77.04,18200.0,57.3556,57.3556,57.2589,57.311,18200.0
2008-01-11 14:45:00,77.04,77.16,76.95,76.95,9800.0,57.311,57.4002,57.244,57.244,9800.0
2008-01-11 14:50:00,76.91,76.99,76.89,76.93,10700.0,57.2143,57.2738,57.1994,57.2291,10700.0
2008-01-11 14:55:00,76.94,76.96,76.77,76.88,22000.0,57.2366,57.2515,57.1101,57.192,22000.0
2008-01-11 15:00:00,76.89,76.9,76.79,76.9,12600.0,57.1994,57.2068,57.125,57.2068,12600.0
2008-01-11 15:05:00,76.87,76.99,76.82,76.9,21200.0,57.1845,57.2738,57.1473,57.2068,21200.0
2008-01-11 15:10:00,76.88,76.89,76.63,76.68,22700.0,57.192,57.1994,57.006,57.0432,22700.0
2008-01-11 15:15:00,76.68,76.72,76.66,76.69,14700.0,57.0432,57.0729,57.0283,57.0506,14700.0
2008-01-11 15:20:00,76.64,76.77,76.53,76.75,28500.0,57.0134,57.1101,56.9316,57.0952,28500.0
2008-01-11 15:25:00,76.73,77.09,76.73,77.05,20400.0,57.0804,57.3482,57.0804,57.3184,20400.0
2008-01-11 15:30:00,77.05,77.25,76.86,77.2,48100.0,57.3184,57.4672,57.1771,57.43,48100.0
2008-01-11 15:35:00,77.21,77.44,77.14,77.44,45900.0,57.4374,57.6085,57.3854,57.6085,45900.0
2008-01-11 15:40:00,77.44,77.49,77.32,77.36,34800.0,57.6085,57.6457,57.5193,57.549,34800.0
2008-01-11 15:45:00,77.38,77.38,77.17,77.18,37000.0,57.5639,57.5639,57.4077,57.4151,37000.0
2008-01-11 15:50:00,77.16,77.27,77.03,77.09,30200.0,57.4002,57.4821,57.3035,57.3482,30200.0
2008-01-11 15:55:00,77.1,77.1,76.87,76.99,32700.0,57.3556,57.3556,57.1845,57.2738,32700.0
2008-01-14 09:30:00,77.63,77.74,77.16,77.67,9700.0,57.7499,57.8317,57.4002,57.7796,9700.0
2008-01-14 09:35:00,77.74,77.93,77.06,77.17,13400.0,57.8317,57.9731,57.3259,57.4077,13400.0
2008-01-14 09:40:00,77.15,77.31,76.8,77.27,10500.0,57.3928,57.5118,57.1324,57.4821,10500.0
2008-01-14 09:45:00,77.2,77.26,76.91,77.04,6500.0,57.43,57.4746,57.2143,57.311,6500.0
2008-01-14 09:50:00,77.09,77.26,77.05,77.07,4000.0,57.3482,57.4746,57.3184,57.3333,4000.0
2008-01-14 09:55:00,77.09,77.16,77.03,77.15,9600.0,57.3482,57.4002,57.3035,57.3928,9600.0
2008-01-14 10:00:00,77.19,77.32,76.97,77.32,7500.0,57.4226,57.5193,57.2589,57.5193,7500.0
2008-01-14 10:05:00,77.31,77.35,77.25,77.31,8200.0,57.5118,57.5416,57.4672,57.5118,8200.0
2008-01-14 10:10:00,77.29,77.5,77.22,77.49,11700.0,57.497,57.6532,57.4449,57.6457,11700.0
2008-01-14 10:15:00,77.49,77.53,77.35,77.51,8900.0,57.6457,57.6755,57.5416,57.6606,8900.0
2008-01-14 10:20:00,77.51,77.53,77.42,77.51,7400.0,57.6606,57.6755,57.5937,57.6606,7400.0
2008-01-14 10:25:00,77.5,77.51,77.45,77.48,8300.0,57.6532,57.6606,57.616,57.6383,8300.0
2008-01-14 10:30:00,77.46,77.58,77.43,77.49,8300.0,57.6234,57.7127,57.6011,57.6457,8300.0
2008-01-14 10:35:00,77.48,77.49,77.31,77.41,7800.0,57.6383,57.6457,57.5118,57.5862,7800.0
2008-01-14 10:40:00,77.42,77.42,77.25,77.31,8800.0,57.5937,57.5937,57.4672,57.5118,8800.0
2008-01-14 10:45:00,77.31,77.42,77.29,77.39,4800.0,57.5118,57.5937,57.497,57.5713,4800.0
2008-01-14 10:50:00,77.36,77.54,77.36,77.47,5800.0,57.549,57.6829,57.549,57.6309,5800.0
2008-01-14 10:55:00,77.45,77.75,77.45,77.75,6700.0,57.616,57.8392,57.616,57.8392,6700.0
2008-01-14 11:00:00,77.73,77.78,77.7,77.77,4700.0,57.8243,57.8615,57.802,57.854,4700.0
2008-01-14 11:05:00,77.75,77.77,77.71,77.75,3600.0,57.8392,57.854,57.8094,57.8392,3600.0
2008-01-14 11:10:00,77.73,77.73,77.69,77.73,4800.0,57.8243,57.8243,57.7945,57.8243,4800.0
2008-01-14 11:15:00,77.73,77.8,77.73,77.74,3900.0,57.8243,57.8764,57.8243,57.8317,3900.0
2008-01-14 11:20:00,77.74,77.79,77.53,77.55,4300.0,57.8317,57.8689,57.6755,57.6904,4300.0
2008-01-14 11:25:00,77.55,77.75,77.55,77.75,4900.0,57.6904,57.8392,57.6904,57.8392,4900.0
2008-01-14 11:30:00,77.71,77.71,77.59,77.59,3300.0,57.8094,57.8094,57.7201,57.7201,3300.0
2008-01-14 11:35:00,77.58,77.6,77.53,77.56,2900.0,57.7127,57.7276,57.6755,57.6978,2900.0
2008-01-14 11:40:00,77.55,77.61,77.47,77.47,7300.0,57.6904,57.735,57.6309,57.6309,7300.0
2008-01-14 11:45:00,77.49,77.52,77.39,77.45,7100.0,57.6457,57.6681,57.5713,57.616,7100.0
2008-01-14 11:50:00,77.45,77.45,77.34,77.39,5400.0,57.616,57.616,57.5342,57.5713,5400.0
2008-01-14 11:55:00,77.37,77.45,77.37,77.39,3200.0,57.5565,57.616,57.5565,57.5713,3200.0
2008-01-14 12:00:00,77.39,77.42,77.26,77.26,6000.0,57.5713,57.5937,57.4746,57.4746,6000.0
2008-01-14 12:05:00,77.27,77.29,77.18,77.22,8000.0,57.4821,57.497,57.4151,57.4449,8000.0
2008-01-14 12:10:00,77.25,77.25,77.06,77.06,5200.0,57.4672,57.4672,57.3259,57.3259,5200.0
2008-01-14 12:15:00,77.08,77.13,77.06,77.06,4200.0,57.3407,57.3779,57.3259,57.3259,4200.0
2008-01-14 12:20:00,77.1,77.17,77.06,77.16,2600.0,57.3556,57.4077,57.3259,57.4002,2600.0
2008-01-14 12:25:00,77.16,77.22,77.11,77.2,4900.0,57.4002,57.4449,57.3631,57.43,4900.0
2008-01-14 12:30:00,77.22,77.22,77.1,77.21,4700.0,57.4449,57.4449,57.3556,57.4374,4700.0
2008-01-14 12:35:00,77.19,77.19,77.06,77.12,3300.0,57.4226,57.4226,57.3259,57.3705,3300.0
2008-01-14 12:40:00,77.13,77.14,77.06,77.09,4700.0,57.3779,57.3854,57.3259,57.3482,4700.0
2008-01-14 12:45:00,77.1,77.19,77.1,77.19,3100.0,57.3556,57.4226,57.3556,57.4226,3100.0
2008-01-14 12:50:00,77.17,77.27,77.11,77.27,4200.0,57.4077,57.4821,57.3631,57.4821,4200.0
2008-01-14 12:55:00,77.31,77.33,77.25,77.25,2900.0,57.5118,57.5267,57.4672,57.4672,2900.0
2008-01-14 13:00:00,77.29,77.3,77.15,77.18,3600.0,57.497,57.5044,57.3928,57.4151,3600.0
2008-01-14 13:05:00,77.18,77.25,77.16,77.24,6400.0,57.4151,57.4672,57.4002,57.4598,6400.0
2008-01-14 13:10:00,77.24,77.27,77.15,77.19,3100.0,57.4598,57.4821,57.3928,57.4226,3100.0
2008-01-14 13:15:00,77.16,77.2,77.15,77.2,2400.0,57.4002,57.43,57.3928,57.43,2400.0
2008-01-14 13:20:00,77.21,77.3,77.21,77.3,4400.0,57.4374,57.5044,57.4374,57.5044,4400.0
2008-01-14 13:25:00,77.26,77.32,77.19,77.23,3200.0,57.4746,57.5193,57.4226,57.4523,3200.0
2008-01-14 13:30:00,77.22,77.32,77.19,77.32,2600.0,57.4449,57.5193,57.4226,57.5193,2600.0
2008-01-14 13:35:00,77.33,77.45,77.33,77.44,6500.0,57.5267,57.616,57.5267,57.6085,6500.0
2008-01-14 13:40:00,77.39,77.46,77.35,77.41,4800.0,57.5713,57.6234,57.5416,57.5862,4800.0
2008-01-14 13:45:00,77.39,77.4,77.25,77.28,4800.0,57.5713,57.5788,57.4672,57.4895,4800.0
2008-01-14 13:50:00,77.34,77.34,77.26,77.3,2500.0,57.5342,57.5342,57.4746,57.5044,2500.0
2008-01-14 13:55:00,77.3,77.43,77.3,77.39,5500.0,57.5044,57.6011,57.5044,57.5713,5500.0
2008-01-14 14:00:00,77.39,77.48,77.38,77.45,5000.0,57.5713,57.6383,57.5639,57.616,5000.0
2008-01-14 14:05:00,77.48,77.48,77.36,77.38,2300.0,57.6383,57.6383,57.549,57.5639,2300.0
2008-01-14 14:10:00,77.35,77.35,77.25,77.26,8200.0,57.5416,57.5416,57.4672,57.4746,8200.0
2008-01-14 14:15:00,77.27,77.3,77.15,77.18,5500.0,57.4821,57.5044,57.3928,57.4151,5500.0
2008-01-14 14:20:00,77.18,77.23,77.06,77.06,6200.0,57.4151,57.4523,57.3259,57.3259,6200.0
2008-01-14 14:25:00,77.1,77.17,77.08,77.15,5100.0,57.3556,57.4077,57.3407,57.3928,5100.0
2008-01-14 14:30:00,77.16,77.38,77.16,77.37,7400.0,57.4002,57.5639,57.4002,57.5565,7400.0
2008-01-14 14:35:00,77.34,77.42,77.3,77.38,10200.0,57.5342,57.5937,57.5044,57.5639,10200.0
2008-01-14 14:40:00,77.38,77.48,77.33,77.39,7300.0,57.5639,57.6383,57.5267,57.5713,7300.0
2008-01-14 14:45:00,77.4,77.4,77.33,77.4,3700.0,57.5788,57.5788,57.5267,57.5788,3700.0
2008-01-14 14:50:00,77.43,77.44,77.3,77.35,8100.0,57.6011,57.6085,57.5044,57.5416,8100.0
2008-01-14 14:55:00,77.34,77.54,77.31,77.54,9500.0,57.5342,57.6829,57.5118,57.6829,9500.0
2008-01-14 15:00:00,77.56,77.64,77.45,77.52,7500.0,57.6978,57.7573,57.616,57.6681,7500.0
2008-01-14 15:05:00,77.48,77.59,77.46,77.55,14000.0,57.6383,57.7201,57.6234,57.6904,14000.0
2008-01-14 15:10:00,77.58,77.61,77.35,77.41,7800.0,57.7127,57.735,57.5416,57.5862,7800.0
2008-01-14 15:15:00,77.42,77.5,77.35,77.43,7400.0,57.5937,57.6532,57.5416,57.6011,7400.0
2008-01-14 15:20:00,77.43,77.46,77.24,77.3,11500.0,57.6011,57.6234,57.4598,57.5044,11500.0
2008-01-14 15:25:00,77.3,77.36,77.22,77.32,9600.0,57.5044,57.549,57.4449,57.5193,9600.0
2008-01-14 15:30:00,77.29,77.43,77.23,77.31,20000.0,57.497,57.6011,57.4523,57.5118,20000.0
2008-01-14 15:35:00,77.33,77.35,77.22,77.31,9100.0,57.5267,57.5416,57.4449,57.5118,9100.0
2008-01-14 15:40:00,77.3,77.58,77.25,77.53,9600.0,57.5044,57.7127,57.4672,57.6755,9600.0
2008-01-14 15:45:00,77.56,77.56,77.39,77.45,9400.0,57.6978,57.6978,57.5713,57.616,9400.0
2008-01-14 15:50:00,77.46,77.51,77.38,77.38,7000.0,57.6234,57.6606,57.5639,57.5639,7000.0
2008-01-14 15:55:00,77.38,77.4,77.29,77.33,15200.0,57.5639,57.5788,57.497,57.5267,15200.0
2008-01-15 09:30:00,76.82,76.95,76.77,76.77,11200.0,57.1473,57.244,57.1101,57.1101,11200.0
2008-01-15 09:35:00,76.77,76.77,76.06,76.44,27100.0,57.1101,57.1101,56.5819,56.8646,27100.0
2008-01-15 09:40:00,76.45,76.55,76.26,76.49,12900.0,56.8721,56.9465,56.7307,56.9018,12900.0
2008-01-15 09:45:00,76.4,76.49,76.1,76.21,19100.0,56.8349,56.9018,56.6117,56.6935,19100.0
2008-01-15 09:50:00,76.19,76.41,76.19,76.37,16800.0,56.6787,56.8423,56.6787,56.8126,16800.0
2008-01-15 09:55:00,76.36,76.38,76.26,76.3,20500.0,56.8051,56.82,56.7307,56.7605,20500.0
2008-01-15 10:00:00,76.31,76.43,76.2,76.26,21100.0,56.7679,56.8572,56.6861,56.7307,21100.0
2008-01-15 10:05:00,76.24,76.33,76.04,76.04,19600.0,56.7158,56.7828,56.5671,56.5671,19600.0
2008-01-15 10:10:00,76.07,76.07,75.61,75.64,11300.0,56.5894,56.5894,56.2472,56.2695,11300.0
2008-01-15 10:15:00,75.6,75.77,75.56,75.56,15600.0,56.2397,56.3662,56.21,56.21,15600.0
2008-01-15 10:20:00,75.57,75.65,75.52,75.64,12800.0,56.2174,56.2769,56.1802,56.2695,12800.0
2008-01-15 10:25:00,75.57,75.64,75.42,75.52,17200.0,56.2174,56.2695,56.1058,56.1802,17200.0
2008-01-15 10:30:00,75.51,75.61,75.44,75.6,17300.0,56.1728,56.2472,56.1207,56.2397,17300.0
2008-01-15 10:35:00,75.57,75.77,75.57,75.68,29000.0,56.2174,56.3662,56.2174,56.2993,29000.0
2008-01-15 10:40:00,75.75,75.75,75.63,75.73,15000.0,56.3513,56.3513,56.2621,56.3365,15000.0
2008-01-15 10:45:00,75.68,75.76,75.65,75.69,4000.0,56.2993,56.3588,56.2769,56.3067,4000.0
2008-01-15 10:50:00,75.65,75.9,75.64,75.84,8400.0,56.2769,56.4629,56.2695,56.4183,8400.0
2008-01-15 10:55:00,75.85,75.95,75.85,75.92,5300.0,56.4257,56.5001,56.4257,56.4778,5300.0
2008-01-15 11:00:00,75.95,76.0,75.89,76.0,6500.0,56.5001,56.5373,56.4555,56.5373,6500.0
2008-01-15 11:05:00,75.96,76.07,75.96,75.99,2600.0,56.5076,56.5894,56.5076,56.5299,2600.0
2008-01-15 11:10:00,76.03,76.18,76.0,76.15,4700.0,56.5596,56.6712,56.5373,56.6489,4700.0
2008-01-15 11:15:00,76.12,76.16,76.05,76.15,6900.0,56.6266,56.6563,56.5745,56.6489,6900.0
2008-01-15 11:20:00,76.1,76.15,76.07,76.09,3900.0,56.6117,56.6489,56.5894,56.6043,3900.0
2008-01-15 11:25:00,76.11,76.11,76.0,76.02,2900.0,56.6191,56.6191,56.5373,56.5522,2900.0
2008-01-15 11:30:00,76.02,76.07,75.96,76.07,5400.0,56.5522,56.5894,56.5076,56.5894,5400.0
2008-01-15 11:35:00,76.11,76.17,76.05,76.15,3900.0,56.6191,56.6638,56.5745,56.6489,3900.0
2008-01-15 11:40:00,76.17,76.21,76.15,76.17,7400.0,56.6638,56.6935,56.6489,56.6638,7400.0
2008-01-15 11:45:00,76.2,76.31,76.15,76.24,8100.0,56.6861,56.7679,56.6489,56.7158,8100.0
2008-01-15 11:50:00,76.24,76.37,76.21,76.21,10000.0,56.7158,56.8126,56.6935,56.6935,10000.0
2008-01-15 11:55:00,76.27,76.3,76.17,76.26,3900.0,56.7382,56.7605,56.6638,56.7307,3900.0
2008-01-15 12:00:00,76.32,76.35,76.26,76.32,4100.0,56.7754,56.7977,56.7307,56.7754,4100.0
2008-01-15 12:05:00,76.26,76.51,76.26,76.48,4900.0,56.7307,56.9167,56.7307,56.8944,4900.0
2008-01-15 12:10:00,76.47,76.57,76.37,76.52,12700.0,56.8869,56.9613,56.8126,56.9241,12700.0
2008-01-15 12:15:00,76.54,76.54,76.34,76.34,9600.0,56.939,56.939,56.7902,56.7902,9600.0
2008-01-15 12:20:00,76.37,76.38,76.29,76.32,5800.0,56.8126,56.82,56.753,56.7754,5800.0
2008-01-15 12:25:00,76.32,76.34,76.24,76.28,3700.0,56.7754,56.7902,56.7158,56.7456,3700.0
2008-01-15 12:30:00,76.3,76.3,76.11,76.18,5000.0,56.7605,56.7605,56.6191,56.6712,5000.0
2008-01-15 12:35:00,76.21,76.21,76.12,76.12,4100.0,56.6935,56.6935,56.6266,56.6266,4100.0
2008-01-15 12:40:00,76.18,76.22,76.13,76.15,5600.0,56.6712,56.701,56.634,56.6489,5600.0
2008-01-15 12:45:00,76.16,76.25,76.07,76.25,5600.0,56.6563,56.7233,56.5894,56.7233,5600.0
2008-01-15 12:50:00,76.24,76.28,76.22,76.27,3600.0,56.7158,56.7456,56.701,56.7382,3600.0
2008-01-15 12:55:00,76.24,76.24,76.12,76.18,4000.0,56.7158,56.7158,56.6266,56.6712,4000.0
2008-01-15 13:00:00,76.18,76.38,76.13,76.36,5500.0,56.6712,56.82,56.634,56.8051,5500.0
2008-01-15 13:05:00,76.39,76.53,76.39,76.53,2700.0,56.8274,56.9316,56.8274,56.9316,2700.0
2008-01-15 13:10:00,76.48,76.61,76.48,76.57,4300.0,56.8944,56.9911,56.8944,56.9613,4300.0
2008-01-15 13:15:00,76.58,76.59,76.43,76.44,5000.0,56.9688,56.9762,56.8572,56.8646,5000.0
2008-01-15 13:20:00,76.46,76.46,76.26,76.29,5100.0,56.8795,56.8795,56.7307,56.753,5100.0
2008-01-15 13:25:00,76.32,76.32,76.25,76.27,3800.0,56.7754,56.7754,56.7233,56.7382,3800.0
2008-01-15 13:30:00,76.26,76.34,76.22,76.34,5800.0,56.7307,56.7902,56.701,56.7902,5800.0
2008-01-15 13:35:00,76.34,76.34,76.24,76.29,3600.0,56.7902,56.7902,56.7158,56.753,3600.0
2008-01-15 13:40:00,76.27,76.31,76.23,76.31,4000.0,56.7382,56.7679,56.7084,56.7679,4000.0
2008-01-15 13:45:00,76.28,76.32,76.23,76.32,2500.0,56.7456,56.7754,56.7084,56.7754,2500.0
2008-01-15 13:50:00,76.3,76.3,76.12,76.12,5300.0,56.7605,56.7605,56.6266,56.6266,5300.0
2008-01-15 13:55:00,76.11,76.31,76.11,76.27,4200.0,56.6191,56.7679,56.6191,56.7382,4200.0
2008-01-15 14:00:00,76.26,76.28,75.96,76.0,23000.0,56.7307,56.7456,56.5076,56.5373,23000.0
2008-01-15 14:05:00,76.0,76.05,75.82,75.88,23900.0,56.5373,56.5745,56.4034,56.448,23900.0
2008-01-15 14:10:00,75.88,76.16,75.87,76.16,13900.0,56.448,56.6563,56.4406,56.6563,13900.0
2008-01-15 14:15:00,76.18,76.18,76.0,76.08,13800.0,56.6712,56.6712,56.5373,56.5968,13800.0
2008-01-15 14:20:00,76.05,76.08,75.98,76.04,14200.0,56.5745,56.5968,56.5224,56.5671,14200.0
2008-01-15 14:25:00,76.04,76.11,75.97,76.07,14600.0,56.5671,56.6191,56.515,56.5894,14600.0
2008-01-15 14:30:00,76.07,76.09,76.0,76.02,15700.0,56.5894,56.6043,56.5373,56.5522,15700.0
2008-01-15 14:35:00,76.02,76.1,75.96,76.08,18700.0,56.5522,56.6117,56.5076,56.5968,18700.0
2008-01-15 14:40:00,76.08,76.18,76.04,76.18,18600.0,56.5968,56.6712,56.5671,56.6712,18600.0
2008-01-15 14:45:00,76.16,76.2,75.94,76.01,9300.0,56.6563,56.6861,56.4927,56.5447,9300.0
2008-01-15 14:50:00,76.03,76.08,75.92,76.01,9000.0,56.5596,56.5968,56.4778,56.5447,9000.0
2008-01-15 14:55:00,76.03,76.06,75.72,75.81,13600.0,56.5596,56.5819,56.329,56.396,13600.0
2008-01-15 15:00:00,75.76,75.8,75.67,75.78,14200.0,56.3588,56.3885,56.2918,56.3736,14200.0
2008-01-15 15:05:00,75.79,75.83,75.71,75.74,13900.0,56.3811,56.4108,56.3216,56.3439,13900.0
2008-01-15 15:10:00,75.72,75.75,75.61,75.68,21100.0,56.329,56.3513,56.2472,56.2993,21100.0
2008-01-15 15:15:00,75.7,75.75,75.65,75.7,11500.0,56.3141,56.3513,56.2769,56.3141,11500.0
2008-01-15 15:20:00,75.69,75.89,75.66,75.89,28000.0,56.3067,56.4555,56.2844,56.4555,28000.0
2008-01-15 15:25:00,75.9,76.26,75.9,76.19,28800.0,56.4629,56.7307,56.4629,56.6787,28800.0
2008-01-15 15:30:00,76.21,76.34,76.14,76.34,23000.0,56.6935,56.7902,56.6415,56.7902,23000.0
2008-01-15 15:35:00,76.31,76.37,76.15,76.3,74000.0,56.7679,56.8126,56.6489,56.7605,74000.0
2008-01-15 15:40:00,76.25,76.41,76.1,76.2,53600.0,56.7233,56.8423,56.6117,56.6861,53600.0
2008-01-15 15:45:00,76.2,76.31,76.15,76.31,53400.0,56.6861,56.7679,56.6489,56.7679,53400.0
2008-01-15 15:50:00,76.3,76.31,76.15,76.18,39800.0,56.7605,56.7679,56.6489,56.6712,39800.0
2008-01-15 15:55:00,76.17,76.2,76.0,76.01,37100.0,56.6638,56.6861,56.5373,56.5447,37100.0
2008-01-16 09:30:00,75.48,75.71,75.26,75.71,9800.0,56.1505,56.3216,55.9868,56.3216,9800.0
2008-01-16 09:35:00,75.71,76.29,75.71,76.29,9300.0,56.3216,56.753,56.3216,56.753,9300.0
2008-01-16 09:40:00,76.29,77.33,76.27,77.23,42100.0,56.753,57.5267,56.7382,57.4523,42100.0
2008-01-16 09:45:00,77.27,77.84,77.27,77.76,35800.0,57.4821,57.9061,57.4821,57.8466,35800.0
2008-01-16 09:50:00,77.7,77.93,77.4,77.5,163200.0,57.802,57.9731,57.5788,57.6532,163200.0
2008-01-16 09:55:00,77.47,77.54,76.65,76.67,18900.0,57.6309,57.6829,57.0209,57.0357,18900.0
2008-01-16 10:00:00,76.66,77.03,76.59,76.94,24000.0,57.0283,57.3035,56.9762,57.2366,24000.0
2008-01-16 10:05:00,76.86,77.08,76.58,76.71,12600.0,57.1771,57.3407,56.9688,57.0655,12600.0
2008-01-16 10:10:00,76.71,76.72,76.35,76.41,16200.0,57.0655,57.0729,56.7977,56.8423,16200.0
2008-01-16 10:15:00,76.35,76.6,76.13,76.6,18700.0,56.7977,56.9837,56.634,56.9837,18700.0
2008-01-16 10:20:00,76.59,76.59,76.32,76.4,6100.0,56.9762,56.9762,56.7754,56.8349,6100.0
2008-01-16 10:25:00,76.42,76.42,76.18,76.27,4900.0,56.8498,56.8498,56.6712,56.7382,4900.0
2008-01-16 10:30:00,76.26,76.38,76.11,76.2,18700.0,56.7307,56.82,56.6191,56.6861,18700.0
2008-01-16 10:35:00,76.18,76.23,76.0,76.17,14700.0,56.6712,56.7084,56.5373,56.6638,14700.0
2008-01-16 10:40:00,76.17,76.19,75.92,76.01,26400.0,56.6638,56.6787,56.4778,56.5447,26400.0
2008-01-16 10:45:00,76.06,76.06,75.88,75.89,20100.0,56.5819,56.5819,56.448,56.4555,20100.0
2008-01-16 10:50:00,75.89,75.89,75.56,75.6,17700.0,56.4555,56.4555,56.21,56.2397,17700.0
2008-01-16 10:55:00,75.52,75.83,75.46,75.77,15800.0,56.1802,56.4108,56.1356,56.3662,15800.0
2008-01-16 11:00:00,75.77,75.96,75.77,75.84,9100.0,56.3662,56.5076,56.3662,56.4183,9100.0
2008-01-16 11:05:00,75.84,76.03,75.81,76.03,7400.0,56.4183,56.5596,56.396,56.5596,7400.0
2008-01-16 11:10:00,76.04,76.04,75.93,75.98,4400.0,56.5671,56.5671,56.4852,56.5224,4400.0
2008-01-16 11:15:00,75.94,76.14,75.87,76.14,10200.0,56.4927,56.6415,56.4406,56.6415,10200.0
2008-01-16 11:20:00,76.15,76.2,76.13,76.17,10000.0,56.6489,56.6861,56.634,56.6638,10000.0
2008-01-16 11:25:00,76.15,76.26,76.14,76.21,6100.0,56.6489,56.7307,56.6415,56.6935,6100.0
2008-01-16 11:30:00,76.17,76.17,75.95,76.0,7900.0,56.6638,56.6638,56.5001,56.5373,7900.0
2008-01-16 11:35:00,75.97,76.02,75.88,75.92,6900.0,56.515,56.5522,56.448,56.4778,6900.0
2008-01-16 11:40:00,75.9,76.0,75.85,75.88,4700.0,56.4629,56.5373,56.4257,56.448,4700.0
2008-01-16 11:45:00,75.89,75.99,75.87,75.99,8500.0,56.4555,56.5299,56.4406,56.5299,8500.0
2008-01-16 11:50:00,75.99,76.54,75.99,76.54,14700.0,56.5299,56.939,56.5299,56.939,14700.0
2008-01-16 11:55:00,76.58,76.58,76.35,76.46,7200.0,56.9688,56.9688,56.7977,56.8795,7200.0
2008-01-16 12:00:00,76.46,76.52,76.35,76.39,8500.0,56.8795,56.9241,56.7977,56.8274,8500.0
2008-01-16 12:05:00,76.39,76.58,76.38,76.44,11700.0,56.8274,56.9688,56.82,56.8646,11700.0
2008-01-16 12:10:00,76.43,76.43,76.17,76.17,10500.0,56.8572,56.8572,56.6638,56.6638,10500.0
2008-01-16 12:15:00,76.18,76.18,75.97,76.07,12000.0,56.6712,56.6712,56.515,56.5894,12000.0
2008-01-16 12:20:00,76.06,76.06,75.91,75.95,7000.0,56.5819,56.5819,56.4704,56.5001,7000.0
2008-01-16 12:25:00,75.93,76.03,75.85,75.98,5900.0,56.4852,56.5596,56.4257,56.5224,5900.0
2008-01-16 12:30:00,75.99,76.14,75.99,76.13,7400.0,56.5299,56.6415,56.5299,56.634,7400.0
2008-01-16 12:35:00,76.09,76.19,76.01,76.07,6900.0,56.6043,56.6787,56.5447,56.5894,6900.0
2008-01-16 12:40:00,76.09,76.16,76.02,76.11,5800.0,56.6043,56.6563,56.5522,56.6191,5800.0
2008-01-16 12:45:00,76.09,76.13,76.02,76.06,7600.0,56.6043,56.634,56.5522,56.5819,7600.0
2008-01-16 12:50:00,76.07,76.1,75.91,75.91,13000.0,56.5894,56.6117,56.4704,56.4704,13000.0
2008-01-16 12:55:00,75.86,75.88,75.78,75.88,11200.0,56.4332,56.448,56.3736,56.448,11200.0
2008-01-16 13:00:00,75.89,76.06,75.84,76.06,4700.0,56.4555,56.5819,56.4183,56.5819,4700.0
2008-01-16 13:05:00,76.0,76.08,76.0,76.03,7900.0,56.5373,56.5968,56.5373,56.5596,7900.0
2008-01-16 13:10:00,76.01,76.08,75.95,76.01,11100.0,56.5447,56.5968,56.5001,56.5447,11100.0
2008-01-16 13:15:00,76.01,76.05,75.84,75.88,11500.0,56.5447,56.5745,56.4183,56.448,11500.0
2008-01-16 13:20:00,75.88,75.94,75.83,75.86,9700.0,56.448,56.4927,56.4108,56.4332,9700.0
2008-01-16 13:25:00,75.88,75.88,75.73,75.73,6600.0,56.448,56.448,56.3365,56.3365,6600.0
2008-01-16 13:30:00,75.73,75.84,75.62,75.62,14300.0,56.3365,56.4183,56.2546,56.2546,14300.0
2008-01-16 13:35:00,75.64,75.95,75.59,75.89,13300.0,56.2695,56.5001,56.2323,56.4555,13300.0
2008-01-16 13:40:00,75.82,75.92,75.71,75.71,18900.0,56.4034,56.4778,56.3216,56.3216,18900.0
2008-01-16 13:45:00,75.74,75.77,75.59,75.64,18700.0,56.3439,56.3662,56.2323,56.2695,18700.0
2008-01-16 13:50:00,75.64,75.65,75.53,75.6,23400.0,56.2695,56.2769,56.1877,56.2397,23400.0
2008-01-16 13:55:00,75.63,75.71,75.62,75.67,8600.0,56.2621,56.3216,56.2546,56.2918,8600.0
2008-01-16 14:00:00,75.67,75.75,75.52,75.69,23500.0,56.2918,56.3513,56.1802,56.3067,23500.0
2008-01-16 14:05:00,75.7,76.03,75.68,76.01,33700.0,56.3141,56.5596,56.2993,56.5447,33700.0
2008-01-16 14:10:00,76.03,76.2,75.96,76.11,8600.0,56.5596,56.6861,56.5076,56.6191,8600.0
2008-01-16 14:15:00,76.09,76.22,76.0,76.11,13800.0,56.6043,56.701,56.5373,56.6191,13800.0
2008-01-16 14:20:00,76.03,76.25,76.02,76.06,9100.0,56.5596,56.7233,56.5522,56.5819,9100.0
2008-01-16 14:25:00,76.08,76.39,76.0,76.36,12300.0,56.5968,56.8274,56.5373,56.8051,12300.0
2008-01-16 14:30:00,76.38,76.46,76.35,76.41,18000.0,56.82,56.8795,56.7977,56.8423,18000.0
2008-01-16 14:35:00,76.39,76.68,76.32,76.56,20200.0,56.8274,57.0432,56.7754,56.9539,20200.0
2008-01-16 14:40:00,76.58,76.6,76.45,76.56,12600.0,56.9688,56.9837,56.8721,56.9539,12600.0
2008-01-16 14:45:00,76.55,76.6,76.47,76.54,9500.0,56.9465,56.9837,56.8869,56.939,9500.0
2008-01-16 14:50:00,76.48,76.52,76.26,76.3,11500.0,56.8944,56.9241,56.7307,56.7605,11500.0
2008-01-16 14:55:00,76.3,76.3,76.0,76.05,30200.0,56.7605,56.7605,56.5373,56.5745,30200.0
2008-01-16 15:00:00,76.0,76.25,75.97,76.11,16700.0,56.5373,56.7233,56.515,56.6191,16700.0
2008-01-16 15:05:00,76.08,76.17,75.9,76.07,15300.0,56.5968,56.6638,56.4629,56.5894,15300.0
2008-01-16 15:10:00,76.11,76.13,75.9,76.05,21600.0,56.6191,56.634,56.4629,56.5745,21600.0
2008-01-16 15:15:00,76.03,76.38,76.03,76.31,25800.0,56.5596,56.82,56.5596,56.7679,25800.0
2008-01-16 15:20:00,76.3,76.36,76.0,76.05,14000.0,56.7605,56.8051,56.5373,56.5745,14000.0
2008-01-16 15:25:00,76.07,76.15,75.93,76.1,36400.0,56.5894,56.6489,56.4852,56.6117,36400.0
2008-01-16 15:30:00,76.1,76.2,75.97,76.1,59600.0,56.6117,56.6861,56.515,56.6117,59600.0
2008-01-16 15:35:00,76.04,76.11,75.51,75.57,20300.0,56.5671,56.6191,56.1728,56.2174,20300.0
2008-01-16 15:40:00,75.57,75.7,75.43,75.54,32500.0,56.2174,56.3141,56.1133,56.1951,32500.0
2008-01-16 15:45:00,75.55,75.69,75.43,75.56,39100.0,56.2025,56.3067,56.1133,56.21,39100.0
2008-01-16 15:50:00,75.53,75.66,75.43,75.43,21100.0,56.1877,56.2844,56.1133,56.1133,21100.0
2008-01-16 15:55:00,75.43,75.76,75.42,75.5,105800.0,56.1133,56.3588,56.1058,56.1654,105800.0
2008-01-17 09:30:00,75.93,76.0,75.5,75.91,7300.0,56.4852,56.5373,56.1654,56.4704,7300.0
2008-01-17 09:35:00,76.04,76.11,75.83,76.04,14400.0,56.5671,56.6191,56.4108,56.5671,14400.0
2008-01-17 09:40:00,76.04,76.44,75.99,76.34,4800.0,56.5671,56.8646,56.5299,56.7902,4800.0
2008-01-17 09:45:00,76.42,76.5,76.36,76.48,6000.0,56.8498,56.9093,56.8051,56.8944,6000.0
2008-01-17 09:50:00,76.44,76.64,76.4,76.64,10200.0,56.8646,57.0134,56.8349,57.0134,10200.0
2008-01-17 09:55:00,76.65,76.96,76.62,76.95,16600.0,57.0209,57.2515,56.9985,57.244,16600.0
2008-01-17 10:00:00,76.92,76.92,76.15,76.21,23000.0,57.2217,57.2217,56.6489,56.6935,23000.0
2008-01-17 10:05:00,76.21,76.22,75.91,76.08,21500.0,56.6935,56.701,56.4704,56.5968,21500.0
2008-01-17 10:10:00,76.07,76.12,75.71,75.77,32000.0,56.5894,56.6266,56.3216,56.3662,32000.0
2008-01-17 10:15:00,75.77,75.82,75.28,75.29,23100.0,56.3662,56.4034,56.0017,56.0091,23100.0
2008-01-17 10:20:00,75.26,75.58,75.08,75.57,16200.0,55.9868,56.2249,55.8529,56.2174,16200.0
2008-01-17 10:25:00,75.53,75.59,75.34,75.34,10600.0,56.1877,56.2323,56.0463,56.0463,10600.0
2008-01-17 10:30:00,75.35,75.35,74.84,74.84,15100.0,56.0538,56.0538,55.6744,55.6744,15100.0
2008-01-17 10:35:00,74.84,75.0,74.81,74.98,7600.0,55.6744,55.7934,55.6521,55.7785,7600.0
2008-01-17 10:40:00,74.93,75.12,74.82,75.05,9800.0,55.7413,55.8827,55.6595,55.8306,9800.0
2008-01-17 10:45:00,75.05,75.15,74.97,75.15,5300.0,55.8306,55.905,55.7711,55.905,5300.0
2008-01-17 10:50:00,75.1,75.11,74.91,74.98,9100.0,55.8678,55.8752,55.7264,55.7785,9100.0
2008-01-17 10:55:00,75.0,75.14,74.86,74.91,24600.0,55.7934,55.8975,55.6893,55.7264,24600.0
2008-01-17 11:00:00,74.96,75.0,74.79,74.92,12300.0,55.7636,55.7934,55.6372,55.7339,12300.0
2008-01-17 11:05:00,74.87,75.0,74.83,74.89,13000.0,55.6967,55.7934,55.6669,55.7116,13000.0
2008-01-17 11:10:00,74.89,74.99,74.85,74.93,2500.0,55.7116,55.786,55.6818,55.7413,2500.0
2008-01-17 11:15:00,74.97,74.97,74.71,74.92,11800.0,55.7711,55.7711,55.5777,55.7339,11800.0
2008-01-17 11:20:00,74.89,74.96,74.85,74.87,6600.0,55.7116,55.7636,55.6818,55.6967,6600.0
2008-01-17 11:25:00,74.87,74.9,74.74,74.81,21900.0,55.6967,55.719,55.6,55.6521,21900.0
2008-01-17 11:30:00,74.81,74.82,74.75,74.77,11300.0,55.6521,55.6595,55.6074,55.6223,11300.0
2008-01-17 11:35:00,74.76,74.83,74.73,74.74,16300.0,55.6149,55.6669,55.5925,55.6,16300.0
2008-01-17 11:40:00,74.73,74.8,74.7,74.7,22500.0,55.5925,55.6446,55.5702,55.5702,22500.0
2008-01-17 11:45:00,74.73,74.81,74.64,74.8,31100.0,55.5925,55.6521,55.5256,55.6446,31100.0
2008-01-17 11:50:00,74.75,74.78,74.65,74.7,20300.0,55.6074,55.6297,55.533,55.5702,20300.0
2008-01-17 11:55:00,74.71,74.79,74.65,74.72,14300.0,55.5777,55.6372,55.533,55.5851,14300.0
2008-01-17 12:00:00,74.74,74.8,74.69,74.7,18000.0,55.6,55.6446,55.5628,55.5702,18000.0
2008-01-17 12:05:00,74.69,74.75,74.5,74.51,20600.0,55.5628,55.6074,55.4214,55.4289,20600.0
2008-01-17 12:10:00,74.5,74.5,74.34,74.41,26900.0,55.4214,55.4214,55.3024,55.3545,26900.0
2008-01-17 12:15:00,74.39,74.53,74.38,74.53,9900.0,55.3396,55.4438,55.3322,55.4438,9900.0
2008-01-17 12:20:00,74.54,74.62,74.51,74.52,5700.0,55.4512,55.5107,55.4289,55.4363,5700.0
2008-01-17 12:25:00,74.48,74.6,74.48,74.6,10300.0,55.4066,55.4958,55.4066,55.4958,10300.0
2008-01-17 12:30:00,74.62,74.8,74.59,74.76,13800.0,55.5107,55.6446,55.4884,55.6149,13800.0
2008-01-17 12:35:00,74.77,74.88,74.7,74.87,25600.0,55.6223,55.7041,55.5702,55.6967,25600.0
2008-01-17 12:40:00,74.89,75.0,74.85,74.95,19700.0,55.7116,55.7934,55.6818,55.7562,19700.0
2008-01-17 12:45:00,74.94,75.13,74.92,74.97,18000.0,55.7488,55.8901,55.7339,55.7711,18000.0
2008-01-17 12:50:00,75.0,75.06,74.96,74.97,21100.0,55.7934,55.838,55.7636,55.7711,21100.0
2008-01-17 12:55:00,74.96,74.98,74.9,74.93,9700.0,55.7636,55.7785,55.719,55.7413,9700.0
2008-01-17 13:00:00,74.91,74.94,74.86,74.87,6500.0,55.7264,55.7488,55.6893,55.6967,6500.0
2008-01-17 13:05:00,74.87,75.01,74.86,75.01,18300.0,55.6967,55.8008,55.6893,55.8008,18300.0
2008-01-17 13:10:00,74.99,75.05,74.95,74.98,16800.0,55.786,55.8306,55.7562,55.7785,16800.0
2008-01-17 13:15:00,74.98,75.12,74.95,75.0,18000.0,55.7785,55.8827,55.7562,55.7934,18000.0
2008-01-17 13:20:00,75.02,75.03,74.92,74.92,11700.0,55.8083,55.8157,55.7339,55.7339,11700.0
2008-01-17 13:25:00,74.91,74.98,74.88,74.94,10700.0,55.7264,55.7785,55.7041,55.7488,10700.0
2008-01-17 13:30:00,74.94,74.96,74.88,74.91,7600.0,55.7488,55.7636,55.7041,55.7264,7600.0
2008-01-17 13:35:00,74.88,74.97,74.88,74.97,14600.0,55.7041,55.7711,55.7041,55.7711,14600.0
2008-01-17 13:40:00,74.98,75.0,74.91,74.93,16400.0,55.7785,55.7934,55.7264,55.7413,16400.0
2008-01-17 13:45:00,74.91,75.11,74.8,74.84,23600.0,55.7264,55.8752,55.6446,55.6744,23600.0
2008-01-17 13:50:00,74.85,74.87,74.75,74.85,11500.0,55.6818,55.6967,55.6074,55.6818,11500.0
2008-01-17 13:55:00,74.83,74.91,74.75,74.81,11700.0,55.6669,55.7264,55.6074,55.6521,11700.0
2008-01-17 14:00:00,74.8,74.9,74.78,74.8,24700.0,55.6446,55.719,55.6297,55.6446,24700.0
2008-01-17 14:05:00,74.8,74.9,74.75,74.82,16400.0,55.6446,55.719,55.6074,55.6595,16400.0
2008-01-17 14:10:00,74.84,74.87,74.75,74.79,17700.0,55.6744,55.6967,55.6074,55.6372,17700.0
2008-01-17 14:15:00,74.75,74.79,74.7,74.78,23400.0,55.6074,55.6372,55.5702,55.6297,23400.0
2008-01-17 14:20:00,74.74,74.75,74.7,74.74,20100.0,55.6,55.6074,55.5702,55.6,20100.0
2008-01-17 14:25:00,74.71,74.77,74.55,74.55,14000.0,55.5777,55.6223,55.4586,55.4586,14000.0
2008-01-17 14:30:00,74.57,74.58,74.35,74.4,19300.0,55.4735,55.481,55.3099,55.3471,19300.0
2008-01-17 14:35:00,74.4,74.41,74.28,74.32,17100.0,55.3471,55.3545,55.2578,55.2875,17100.0
2008-01-17 14:40:00,74.31,74.39,74.28,74.32,10300.0,55.2801,55.3396,55.2578,55.2875,10300.0
2008-01-17 14:45:00,74.29,74.61,74.28,74.61,16800.0,55.2652,55.5033,55.2578,55.5033,16800.0
2008-01-17 14:50:00,74.59,74.6,74.5,74.56,17200.0,55.4884,55.4958,55.4214,55.4661,17200.0
2008-01-17 14:55:00,74.55,74.55,74.39,74.45,18600.0,55.4586,55.4586,55.3396,55.3842,18600.0
2008-01-17 15:00:00,74.45,74.46,74.3,74.31,14000.0,55.3842,55.3917,55.2727,55.2801,14000.0
2008-01-17 15:05:00,74.3,74.67,74.3,74.5,32300.0,55.2727,55.5479,55.2727,55.4214,32300.0
2008-01-17 15:10:00,74.52,74.53,74.39,74.42,16100.0,55.4363,55.4438,55.3396,55.3619,16100.0
2008-01-17 15:15:00,74.42,74.42,74.23,74.3,20800.0,55.3619,55.3619,55.2206,55.2727,20800.0
2008-01-17 15:20:00,74.3,74.3,73.97,74.0,28800.0,55.2727,55.2727,55.0272,55.0495,28800.0
2008-01-17 15:25:00,74.01,74.09,73.76,73.76,25200.0,55.0569,55.1164,54.8709,54.8709,25200.0
2008-01-17 15:30:00,73.72,73.75,72.97,73.16,143500.0,54.8412,54.8635,54.2833,54.4246,143500.0
2008-01-17 15:35:00,73.16,73.66,72.93,73.65,72600.0,54.4246,54.7966,54.2535,54.7891,72600.0
2008-01-17 15:40:00,73.63,73.75,73.46,73.54,32600.0,54.7742,54.8635,54.6478,54.7073,32600.0
2008-01-17 15:45:00,73.54,73.54,73.25,73.41,30500.0,54.7073,54.7073,54.4916,54.6106,30500.0
2008-01-17 15:50:00,73.44,73.55,73.4,73.44,33100.0,54.6329,54.7147,54.6031,54.6329,33100.0
2008-01-17 15:55:00,73.44,73.65,73.44,73.57,58500.0,54.6329,54.7891,54.6329,54.7296,58500.0
2008-01-18 09:30:00,73.94,74.45,73.71,74.09,76400.0,55.0049,55.3842,54.8338,55.1164,76400.0
2008-01-18 09:35:00,73.97,74.02,73.48,73.59,25900.0,55.0272,55.0644,54.6627,54.7445,25900.0
2008-01-18 09:40:00,73.57,73.9,73.55,73.78,31000.0,54.7296,54.9751,54.7147,54.8858,31000.0
2008-01-18 09:45:00,73.75,73.84,73.48,73.64,22000.0,54.8635,54.9305,54.6627,54.7817,22000.0
2008-01-18 09:50:00,73.62,73.62,72.69,73.06,27800.0,54.7668,54.7668,54.075,54.3502,27800.0
2008-01-18 09:55:00,72.98,73.43,72.78,73.43,13300.0,54.2907,54.6255,54.1419,54.6255,13300.0
2008-01-18 10:00:00,73.51,73.74,73.25,73.4,29300.0,54.685,54.8561,54.4916,54.6031,29300.0
2008-01-18 10:05:00,73.4,73.75,73.21,73.75,28400.0,54.6031,54.8635,54.4618,54.8635,28400.0
2008-01-18 10:10:00,73.74,74.05,73.65,74.05,38300.0,54.8561,55.0867,54.7891,55.0867,38300.0
2008-01-18 10:15:00,74.01,74.05,73.66,73.88,34300.0,55.0569,55.0867,54.7966,54.9602,34300.0
2008-01-18 10:20:00,73.91,74.0,73.77,73.81,24100.0,54.9825,55.0495,54.8784,54.9081,24100.0
2008-01-18 10:25:00,73.8,73.82,73.59,73.81,20900.0,54.9007,54.9156,54.7445,54.9081,20900.0
2008-01-18 10:30:00,73.81,73.83,73.52,73.53,10900.0,54.9081,54.923,54.6924,54.6998,10900.0
2008-01-18 10:35:00,73.57,73.57,73.46,73.46,15200.0,54.7296,54.7296,54.6478,54.6478,15200.0
2008-01-18 10:40:00,73.46,73.5,73.16,73.3,13300.0,54.6478,54.6775,54.4246,54.5287,13300.0
2008-01-18 10:45:00,73.26,73.35,73.21,73.27,7900.0,54.499,54.5659,54.4618,54.5064,7900.0
2008-01-18 10:50:00,73.32,73.48,73.05,73.12,12600.0,54.5436,54.6627,54.3428,54.3948,12600.0
2008-01-18 10:55:00,73.1,73.49,73.05,73.39,10300.0,54.38,54.6701,54.3428,54.5957,10300.0
2008-01-18 11:00:00,73.39,73.57,73.33,73.39,14400.0,54.5957,54.7296,54.5511,54.5957,14400.0
2008-01-18 11:05:00,73.4,73.42,73.0,73.03,18300.0,54.6031,54.618,54.3056,54.3279,18300.0
2008-01-18 11:10:00,73.01,73.19,73.0,73.0,15000.0,54.313,54.4469,54.3056,54.3056,15000.0
2008-01-18 11:15:00,72.97,72.97,72.55,72.81,17300.0,54.2833,54.2833,53.9708,54.1642,17300.0
2008-01-18 11:20:00,72.72,72.82,72.38,72.55,24800.0,54.0973,54.1717,53.8443,53.9708,24800.0
2008-01-18 11:25:00,72.57,72.8,72.57,72.69,8500.0,53.9857,54.1568,53.9857,54.075,8500.0
2008-01-18 11:30:00,72.68,72.76,72.42,72.44,12000.0,54.0675,54.127,53.8741,53.889,12000.0
2008-01-18 11:35:00,72.45,72.65,72.25,72.39,14100.0,53.8964,54.0452,53.7476,53.8518,14100.0
2008-01-18 11:40:00,72.38,72.45,71.95,71.96,19200.0,53.8443,53.8964,53.5245,53.5319,19200.0
2008-01-18 11:45:00,71.97,71.98,71.63,71.91,18700.0,53.5393,53.5468,53.2864,53.4947,18700.0
2008-01-18 11:50:00,71.93,72.04,71.9,72.02,24600.0,53.5096,53.5914,53.4873,53.5765,24600.0
2008-01-18 11:55:00,72.01,72.03,71.43,71.7,28100.0,53.5691,53.584,53.1376,53.3385,28100.0
2008-01-18 12:00:00,71.74,72.17,71.67,72.17,13400.0,53.3682,53.6881,53.3162,53.6881,13400.0
2008-01-18 12:05:00,72.22,72.23,72.04,72.09,8700.0,53.7253,53.7328,53.5914,53.6286,8700.0
2008-01-18 12:10:00,72.11,72.13,71.97,72.0,15000.0,53.6435,53.6584,53.5393,53.5617,15000.0
2008-01-18 12:15:00,71.99,72.09,71.82,71.89,13200.0,53.5542,53.6286,53.4278,53.4798,13200.0
2008-01-18 12:20:00,71.96,72.13,71.82,72.13,15100.0,53.5319,53.6584,53.4278,53.6584,15100.0
2008-01-18 12:25:00,72.13,72.38,72.04,72.37,20200.0,53.6584,53.8443,53.5914,53.8369,20200.0
2008-01-18 12:30:00,72.39,72.56,72.31,72.42,40100.0,53.8518,53.9783,53.7923,53.8741,40100.0
2008-01-18 12:35:00,72.43,72.44,72.05,72.12,19600.0,53.8815,53.889,53.5989,53.6509,19600.0
2008-01-18 12:40:00,72.11,72.16,71.93,72.02,13500.0,53.6435,53.6807,53.5096,53.5765,13500.0
2008-01-18 12:45:00,72.05,72.28,72.04,72.28,17300.0,53.5989,53.77,53.5914,53.77,17300.0
2008-01-18 12:50:00,72.3,72.3,72.09,72.14,10000.0,53.7848,53.7848,53.6286,53.6658,10000.0
2008-01-18 12:55:00,72.09,72.11,71.84,71.94,14000.0,53.6286,53.6435,53.4426,53.517,14000.0
2008-01-18 13:00:00,71.91,72.21,71.91,72.18,7400.0,53.4947,53.7179,53.4947,53.6956,7400.0
2008-01-18 13:05:00,72.21,72.22,72.02,72.09,17300.0,53.7179,53.7253,53.5765,53.6286,17300.0
2008-01-18 13:10:00,72.08,72.12,71.88,71.9,21300.0,53.6212,53.6509,53.4724,53.4873,21300.0
2008-01-18 13:15:00,71.9,71.91,71.55,71.61,14200.0,53.4873,53.4947,53.2269,53.2715,14200.0
2008-01-18 13:20:00,71.62,71.75,71.6,71.75,8600.0,53.279,53.3757,53.2641,53.3757,8600.0
2008-01-18 13:25:00,71.75,71.81,71.72,71.75,9400.0,53.3757,53.4203,53.3534,53.3757,9400.0
2008-01-18 13:30:00,71.76,71.99,71.76,71.84,7400.0,53.3831,53.5542,53.3831,53.4426,7400.0
2008-01-18 13:35:00,71.88,71.89,71.46,71.47,9600.0,53.4724,53.4798,53.1599,53.1674,9600.0
2008-01-18 13:40:00,71.43,71.84,71.42,71.84,11600.0,53.1376,53.4426,53.1302,53.4426,11600.0
2008-01-18 13:45:00,71.81,72.09,71.78,71.79,9100.0,53.4203,53.6286,53.398,53.4054,9100.0
2008-01-18 13:50:00,71.85,71.91,71.78,71.82,5200.0,53.4501,53.4947,53.398,53.4278,5200.0
2008-01-18 13:55:00,71.84,71.98,71.82,71.9,5900.0,53.4426,53.5468,53.4278,53.4873,5900.0
2008-01-18 14:00:00,71.87,71.96,71.77,71.89,11300.0,53.465,53.5319,53.3906,53.4798,11300.0
2008-01-18 14:05:00,71.83,71.87,71.69,71.82,19400.0,53.4352,53.465,53.331,53.4278,19400.0
2008-01-18 14:10:00,71.81,71.95,71.76,71.92,16000.0,53.4203,53.5245,53.3831,53.5021,16000.0
2008-01-18 14:15:00,71.95,71.97,71.78,71.8,17500.0,53.5245,53.5393,53.398,53.4129,17500.0
2008-01-18 14:20:00,71.82,71.83,71.57,71.63,9400.0,53.4278,53.4352,53.2418,53.2864,9400.0
2008-01-18 14:25:00,71.62,71.64,71.5,71.53,13400.0,53.279,53.2939,53.1897,53.212,13400.0
2008-01-18 14:30:00,71.53,71.56,71.3,71.37,19600.0,53.212,53.2343,53.0409,53.093,19600.0
2008-01-18 14:35:00,71.33,71.63,71.22,71.58,11400.0,53.0632,53.2864,52.9814,53.2492,11400.0
2008-01-18 14:40:00,71.58,71.62,71.43,71.48,8400.0,53.2492,53.279,53.1376,53.1748,8400.0
2008-01-18 14:45:00,71.43,71.53,71.39,71.43,8400.0,53.1376,53.212,53.1079,53.1376,8400.0
2008-01-18 14:50:00,71.42,71.44,71.32,71.32,10900.0,53.1302,53.1451,53.0558,53.0558,10900.0
2008-01-18 14:55:00,71.37,71.58,71.34,71.58,13100.0,53.093,53.2492,53.0707,53.2492,13100.0
2008-01-18 15:00:00,71.6,71.6,71.42,71.58,23600.0,53.2641,53.2641,53.1302,53.2492,23600.0
2008-01-18 15:05:00,71.56,71.88,71.54,71.77,17300.0,53.2343,53.4724,53.2195,53.3906,17300.0
2008-01-18 15:10:00,71.79,71.89,71.61,71.81,15700.0,53.4054,53.4798,53.2715,53.4203,15700.0
2008-01-18 15:15:00,71.78,71.81,71.62,71.65,10500.0,53.398,53.4203,53.279,53.3013,10500.0
2008-01-18 15:20:00,71.67,71.72,71.45,71.52,27600.0,53.3162,53.3534,53.1525,53.2046,27600.0
2008-01-18 15:25:00,71.52,71.56,71.41,71.52,28100.0,53.2046,53.2343,53.1228,53.2046,28100.0
2008-01-18 15:30:00,71.53,71.69,71.48,71.64,98500.0,53.212,53.331,53.1748,53.2939,98500.0
2008-01-18 15:35:00,71.62,71.7,71.53,71.63,16100.0,53.279,53.3385,53.212,53.2864,16100.0
2008-01-18 15:40:00,71.64,71.82,71.45,71.79,18200.0,53.2939,53.4278,53.1525,53.4054,18200.0
2008-01-18 15:45:00,71.82,72.0,71.7,71.99,27400.0,53.4278,53.5617,53.3385,53.5542,27400.0
2008-01-18 15:50:00,71.96,72.05,71.82,71.82,22700.0,53.5319,53.5989,53.4278,53.4278,22700.0
2008-01-18 15:55:00,71.89,71.93,71.78,71.86,15000.0,53.4798,53.5096,53.398,53.4575,15000.0
2008-01-22 09:30:00,70.29,70.29,69.0,69.48,1100.0,52.2896,52.2896,51.3299,51.687,1100.0
2008-01-22 09:35:00,69.87,70.47,69.87,70.18,18400.0,51.9771,52.4235,51.9771,52.2077,18400.0
2008-01-22 09:40:00,70.0,70.18,69.85,69.85,8200.0,52.0738,52.2077,51.9623,51.9623,8200.0
2008-01-22 09:45:00,70.06,70.61,69.92,70.46,19600.0,52.1185,52.5276,52.0143,52.416,19600.0
2008-01-22 09:50:00,70.46,71.08,70.44,70.68,15000.0,52.416,52.8773,52.4012,52.5797,15000.0
2008-01-22 09:55:00,70.64,71.57,70.62,71.51,19100.0,52.5499,53.2418,52.5351,53.1971,19100.0
2008-01-22 10:00:00,71.55,72.25,71.34,71.97,49000.0,53.2269,53.7476,53.0707,53.5393,49000.0
2008-01-22 10:05:00,71.97,72.46,71.93,72.28,27000.0,53.5393,53.9039,53.5096,53.77,27000.0
2008-01-22 10:10:00,72.27,72.33,71.9,72.08,25900.0,53.7625,53.8072,53.4873,53.6212,25900.0
2008-01-22 10:15:00,72.08,73.09,72.08,72.97,52700.0,53.6212,54.3725,53.6212,54.2833,52700.0
2008-01-22 10:20:00,72.97,73.57,72.97,73.57,53700.0,54.2833,54.7296,54.2833,54.7296,53700.0
2008-01-22 10:25:00,73.53,74.33,73.53,73.74,65300.0,54.6998,55.295,54.6998,54.8561,65300.0
2008-01-22 10:30:00,73.7,73.7,73.01,73.43,29600.0,54.8263,54.8263,54.313,54.6255,29600.0
2008-01-22 10:35:00,73.43,73.89,73.31,73.73,74700.0,54.6255,54.9677,54.5362,54.8486,74700.0
2008-01-22 10:40:00,73.69,75.1,73.65,74.83,83100.0,54.8189,55.8678,54.7891,55.6669,83100.0
2008-01-22 10:45:00,74.83,75.0,74.09,74.29,60600.0,55.6669,55.7934,55.1164,55.2652,60600.0
2008-01-22 10:50:00,74.32,74.5,74.15,74.31,45200.0,55.2875,55.4214,55.1611,55.2801,45200.0
2008-01-22 10:55:00,74.31,74.36,73.91,74.16,51800.0,55.2801,55.3173,54.9825,55.1685,51800.0
2008-01-22 11:00:00,74.17,74.89,74.17,74.78,45900.0,55.176,55.7116,55.176,55.6297,45900.0
2008-01-22 11:05:00,74.78,75.59,74.78,75.56,56200.0,55.6297,56.2323,55.6297,56.21,56200.0
2008-01-22 11:10:00,75.58,75.9,75.31,75.55,24300.0,56.2249,56.4629,56.024,56.2025,24300.0
2008-01-22 11:15:00,75.56,75.61,75.44,75.46,35400.0,56.21,56.2472,56.1207,56.1356,35400.0
2008-01-22 11:20:00,75.48,75.6,75.25,75.25,38400.0,56.1505,56.2397,55.9794,55.9794,38400.0
2008-01-22 11:25:00,75.26,75.54,75.26,75.38,13700.0,55.9868,56.1951,55.9868,56.0761,13700.0
2008-01-22 11:30:00,75.38,75.44,74.9,74.95,12400.0,56.0761,56.1207,55.719,55.7562,12400.0
2008-01-22 11:35:00,74.94,75.02,74.69,74.82,24900.0,55.7488,55.8083,55.5628,55.6595,24900.0
2008-01-22 11:40:00,74.86,75.24,74.86,75.17,14900.0,55.6893,55.9719,55.6893,55.9199,14900.0
2008-01-22 11:45:00,75.15,75.26,74.91,75.09,33000.0,55.905,55.9868,55.7264,55.8603,33000.0
2008-01-22 11:50:00,75.04,75.28,75.03,75.1,20700.0,55.8232,56.0017,55.8157,55.8678,20700.0
2008-01-22 11:55:00,75.14,75.24,74.98,75.07,27300.0,55.8975,55.9719,55.7785,55.8455,27300.0
2008-01-22 12:00:00,75.07,75.23,74.92,75.14,16400.0,55.8455,55.9645,55.7339,55.8975,16400.0
2008-01-22 12:05:00,75.07,75.27,75.06,75.2,22400.0,55.8455,55.9943,55.838,55.9422,22400.0
2008-01-22 12:10:00,75.23,75.39,74.78,74.81,42100.0,55.9645,56.0835,55.6297,55.6521,42100.0
2008-01-22 12:15:00,74.84,75.0,74.83,74.99,27000.0,55.6744,55.7934,55.6669,55.786,27000.0
2008-01-22 12:20:00,74.99,75.2,74.84,75.15,34100.0,55.786,55.9422,55.6744,55.905,34100.0
2008-01-22 12:25:00,75.15,75.27,75.1,75.17,26800.0,55.905,55.9943,55.8678,55.9199,26800.0
2008-01-22 12:30:00,75.17,75.18,74.96,75.08,14100.0,55.9199,55.9273,55.7636,55.8529,14100.0
2008-01-22 12:35:00,75.06,75.16,75.02,75.13,12900.0,55.838,55.9124,55.8083,55.8901,12900.0
2008-01-22 12:40:00,75.11,75.36,74.99,75.32,14400.0,55.8752,56.0612,55.786,56.0314,14400.0
2008-01-22 12:45:00,75.36,75.52,75.24,75.29,17000.0,56.0612,56.1802,55.9719,56.0091,17000.0
2008-01-22 12:50:00,75.28,75.47,75.28,75.45,13500.0,56.0017,56.143,56.0017,56.1282,13500.0
2008-01-22 12:55:00,75.42,75.6,75.4,75.56,26200.0,56.1058,56.2397,56.091,56.21,26200.0
2008-01-22 13:00:00,75.59,75.87,75.59,75.87,10000.0,56.2323,56.4406,56.2323,56.4406,10000.0
2008-01-22 13:05:00,75.85,75.92,75.65,75.67,18900.0,56.4257,56.4778,56.2769,56.2918,18900.0
2008-01-22 13:10:00,75.69,75.72,75.43,75.43,17800.0,56.3067,56.329,56.1133,56.1133,17800.0
2008-01-22 13:15:00,75.41,75.45,75.1,75.29,11700.0,56.0984,56.1282,55.8678,56.0091,11700.0
2008-01-22 13:20:00,75.27,75.51,75.26,75.36,16800.0,55.9943,56.1728,55.9868,56.0612,16800.0
2008-01-22 13:25:00,75.37,75.39,75.06,75.18,9900.0,56.0686,56.0835,55.838,55.9273,9900.0
2008-01-22 13:30:00,75.19,75.22,75.04,75.04,8100.0,55.9347,55.9571,55.8232,55.8232,8100.0
2008-01-22 13:35:00,75.06,75.27,75.06,75.22,12700.0,55.838,55.9943,55.838,55.9571,12700.0
2008-01-22 13:40:00,75.25,75.52,75.03,75.2,11300.0,55.9794,56.1802,55.8157,55.9422,11300.0
2008-01-22 13:45:00,75.2,75.3,75.1,75.26,10700.0,55.9422,56.0166,55.8678,55.9868,10700.0
2008-01-22 13:50:00,75.27,75.33,74.96,75.08,20300.0,55.9943,56.0389,55.7636,55.8529,20300.0
2008-01-22 13:55:00,75.01,75.25,74.97,75.23,22800.0,55.8008,55.9794,55.7711,55.9645,22800.0
2008-01-22 14:00:00,75.23,75.23,75.03,75.06,11100.0,55.9645,55.9645,55.8157,55.838,11100.0
2008-01-22 14:05:00,75.04,75.17,74.96,75.15,16800.0,55.8232,55.9199,55.7636,55.905,16800.0
2008-01-22 14:10:00,75.14,75.3,75.14,75.27,17000.0,55.8975,56.0166,55.8975,55.9943,17000.0
2008-01-22 14:15:00,75.28,75.57,75.27,75.49,15300.0,56.0017,56.2174,55.9943,56.1579,15300.0
2008-01-22 14:20:00,75.52,75.6,75.47,75.55,27900.0,56.1802,56.2397,56.143,56.2025,27900.0
2008-01-22 14:25:00,75.59,75.8,75.54,75.54,20700.0,56.2323,56.3885,56.1951,56.1951,20700.0
2008-01-22 14:30:00,75.54,75.58,75.31,75.35,30500.0,56.1951,56.2249,56.024,56.0538,30500.0
2008-01-22 14:35:00,75.35,75.45,75.33,75.39,17000.0,56.0538,56.1282,56.0389,56.0835,17000.0
2008-01-22 14:40:00,75.39,75.77,75.22,75.74,16300.0,56.0835,56.3662,55.9571,56.3439,16300.0
2008-01-22 14:45:00,75.74,75.84,75.56,75.7,18200.0,56.3439,56.4183,56.21,56.3141,18200.0
2008-01-22 14:50:00,75.65,75.72,75.45,75.62,15000.0,56.2769,56.329,56.1282,56.2546,15000.0
2008-01-22 14:55:00,75.63,75.88,75.54,75.77,18800.0,56.2621,56.448,56.1951,56.3662,18800.0
2008-01-22 15:00:00,75.7,75.87,75.65,75.87,21900.0,56.3141,56.4406,56.2769,56.4406,21900.0
2008-01-22 15:05:00,75.9,76.39,75.77,76.25,36300.0,56.4629,56.8274,56.3662,56.7233,36300.0
2008-01-22 15:10:00,76.25,76.27,75.91,76.17,40900.0,56.7233,56.7382,56.4704,56.6638,40900.0
2008-01-22 15:15:00,76.17,76.34,76.1,76.31,36600.0,56.6638,56.7902,56.6117,56.7679,36600.0
2008-01-22 15:20:00,76.31,76.5,76.28,76.28,27700.0,56.7679,56.9093,56.7456,56.7456,27700.0
2008-01-22 15:25:00,76.31,76.37,76.17,76.37,24300.0,56.7679,56.8126,56.6638,56.8126,24300.0
2008-01-22 15:30:00,76.4,76.56,76.31,76.33,34300.0,56.8349,56.9539,56.7679,56.7828,34300.0
2008-01-22 15:35:00,76.31,76.95,76.31,76.75,35100.0,56.7679,57.244,56.7679,57.0952,35100.0
2008-01-22 15:40:00,76.75,76.89,76.51,76.61,37800.0,57.0952,57.1994,56.9167,56.9911,37800.0
2008-01-22 15:45:00,76.55,76.76,76.5,76.55,40500.0,56.9465,57.1027,56.9093,56.9465,40500.0
2008-01-22 15:50:00,76.56,76.57,76.04,76.12,31300.0,56.9539,56.9613,56.5671,56.6266,31300.0
2008-01-22 15:55:00,76.15,76.58,76.11,76.27,62300.0,56.6489,56.9688,56.6191,56.7382,62300.0
2008-01-23 09:30:00,74.21,74.81,73.02,74.58,17800.0,55.2057,55.6521,54.3205,55.481,17800.0
2008-01-23 09:35:00,74.5,74.5,73.32,73.41,41300.0,55.4214,55.4214,54.5436,54.6106,41300.0
2008-01-23 09:40:00,73.41,74.17,73.35,73.95,28000.0,54.6106,55.176,54.5659,55.0123,28000.0
2008-01-23 09:45:00,74.0,74.0,73.63,73.83,31300.0,55.0495,55.0495,54.7742,54.923,31300.0
2008-01-23 09:50:00,73.76,74.15,73.7,74.0,20200.0,54.8709,55.1611,54.8263,55.0495,20200.0
2008-01-23 09:55:00,73.93,74.72,73.93,74.61,27300.0,54.9974,55.5851,54.9974,55.5033,27300.0
2008-01-23 10:00:00,74.61,75.17,74.61,74.71,27900.0,55.5033,55.9199,55.5033,55.5777,27900.0
2008-01-23 10:05:00,74.69,75.2,74.59,74.63,18100.0,55.5628,55.9422,55.4884,55.5182,18100.0
2008-01-23 10:10:00,74.67,75.16,74.6,75.01,17800.0,55.5479,55.9124,55.4958,55.8008,17800.0
2008-01-23 10:15:00,74.95,75.69,74.92,75.62,25000.0,55.7562,56.3067,55.7339,56.2546,25000.0
2008-01-23 10:20:00,75.62,75.67,75.15,75.15,14800.0,56.2546,56.2918,55.905,55.905,14800.0
2008-01-23 10:25:00,75.14,75.34,75.09,75.32,16800.0,55.8975,56.0463,55.8603,56.0314,16800.0
2008-01-23 10:30:00,75.34,75.53,75.29,75.29,25500.0,56.0463,56.1877,56.0091,56.0091,25500.0
2008-01-23 10:35:00,75.29,75.45,75.11,75.45,28000.0,56.0091,56.1282,55.8752,56.1282,28000.0
2008-01-23 10:40:00,75.48,75.5,75.22,75.36,24400.0,56.1505,56.1654,55.9571,56.0612,24400.0
2008-01-23 10:45:00,75.41,75.6,75.17,75.6,26000.0,56.0984,56.2397,55.9199,56.2397,26000.0
2008-01-23 10:50:00,75.64,75.64,75.28,75.32,21700.0,56.2695,56.2695,56.0017,56.0314,21700.0
2008-01-23 10:55:00,75.35,75.46,75.28,75.29,17900.0,56.0538,56.1356,56.0017,56.0091,17900.0
2008-01-23 11:00:00,75.3,75.46,75.24,75.42,10600.0,56.0166,56.1356,55.9719,56.1058,10600.0
2008-01-23 11:05:00,75.44,75.61,75.24,75.24,7300.0,56.1207,56.2472,55.9719,55.9719,7300.0
2008-01-23 11:10:00,75.31,75.33,75.06,75.17,15500.0,56.024,56.0389,55.838,55.9199,15500.0
2008-01-23 11:15:00,75.2,75.3,75.14,75.25,5500.0,55.9422,56.0166,55.8975,55.9794,5500.0
2008-01-23 11:20:00,75.29,75.35,75.16,75.35,8000.0,56.0091,56.0538,55.9124,56.0538,8000.0
2008-01-23 11:25:00,75.32,75.36,74.95,74.95,5200.0,56.0314,56.0612,55.7562,55.7562,5200.0
2008-01-23 11:30:00,74.9,74.9,74.41,74.55,12100.0,55.719,55.719,55.3545,55.4586,12100.0
2008-01-23 11:35:00,74.56,74.67,74.47,74.63,14900.0,55.4661,55.5479,55.3991,55.5182,14900.0
2008-01-23 11:40:00,74.63,74.7,74.55,74.6,10000.0,55.5182,55.5702,55.4586,55.4958,10000.0
2008-01-23 11:45:00,74.59,74.77,74.56,74.74,14000.0,55.4884,55.6223,55.4661,55.6,14000.0
2008-01-23 11:50:00,74.7,74.82,74.63,74.76,7900.0,55.5702,55.6595,55.5182,55.6149,7900.0
2008-01-23 11:55:00,74.77,74.95,74.7,74.7,5500.0,55.6223,55.7562,55.5702,55.5702,5500.0
2008-01-23 12:00:00,74.66,74.73,74.56,74.6,11200.0,55.5405,55.5925,55.4661,55.4958,11200.0
2008-01-23 12:05:00,74.65,74.72,74.54,74.59,22800.0,55.533,55.5851,55.4512,55.4884,22800.0
2008-01-23 12:10:00,74.6,74.95,74.56,74.63,21800.0,55.4958,55.7562,55.4661,55.5182,21800.0
2008-01-23 12:15:00,74.63,75.0,74.63,74.92,18000.0,55.5182,55.7934,55.5182,55.7339,18000.0
2008-01-23 12:20:00,74.94,75.0,74.82,74.88,9900.0,55.7488,55.7934,55.6595,55.7041,9900.0
2008-01-23 12:25:00,74.87,74.91,74.75,74.89,7300.0,55.6967,55.7264,55.6074,55.7116,7300.0
2008-01-23 12:30:00,74.82,74.83,74.55,74.69,14200.0,55.6595,55.6669,55.4586,55.5628,14200.0
2008-01-23 12:35:00,74.75,74.8,74.46,74.55,41300.0,55.6074,55.6446,55.3917,55.4586,41300.0
2008-01-23 12:40:00,74.45,74.58,74.32,74.32,9600.0,55.3842,55.481,55.2875,55.2875,9600.0
2008-01-23 12:45:00,74.32,74.37,73.96,74.34,16200.0,55.2875,55.3247,55.0197,55.3024,16200.0
2008-01-23 12:50:00,74.3,74.33,74.17,74.23,14700.0,55.2727,55.295,55.176,55.2206,14700.0
2008-01-23 12:55:00,74.28,74.29,74.15,74.26,11400.0,55.2578,55.2652,55.1611,55.2429,11400.0
2008-01-23 13:00:00,74.27,74.63,74.19,74.33,11100.0,55.2503,55.5182,55.1908,55.295,11100.0
2008-01-23 13:05:00,74.38,74.48,74.2,74.2,6400.0,55.3322,55.4066,55.1983,55.1983,6400.0
2008-01-23 13:10:00,74.21,74.28,74.07,74.28,6400.0,55.2057,55.2578,55.1016,55.2578,6400.0
2008-01-23 13:15:00,74.26,74.53,74.23,74.51,12000.0,55.2429,55.4438,55.2206,55.4289,12000.0
2008-01-23 13:20:00,74.53,74.87,74.48,74.78,15800.0,55.4438,55.6967,55.4066,55.6297,15800.0
2008-01-23 13:25:00,74.78,74.95,74.76,74.85,12100.0,55.6297,55.7562,55.6149,55.6818,12100.0
2008-01-23 13:30:00,74.84,75.14,74.58,74.95,18200.0,55.6744,55.8975,55.481,55.7562,18200.0
2008-01-23 13:35:00,75.03,75.19,74.95,75.09,12100.0,55.8157,55.9347,55.7562,55.8603,12100.0
2008-01-23 13:40:00,75.07,75.35,75.04,75.29,16200.0,55.8455,56.0538,55.8232,56.0091,16200.0
2008-01-23 13:45:00,75.28,75.59,75.19,75.52,16700.0,56.0017,56.2323,55.9347,56.1802,16700.0
2008-01-23 13:50:00,75.54,75.78,75.49,75.6,20000.0,56.1951,56.3736,56.1579,56.2397,20000.0
2008-01-23 13:55:00,75.63,75.75,75.52,75.64,10700.0,56.2621,56.3513,56.1802,56.2695,10700.0
2008-01-23 14:00:00,75.65,75.65,75.32,75.33,8100.0,56.2769,56.2769,56.0314,56.0389,8100.0
2008-01-23 14:05:00,75.32,75.81,75.31,75.8,17600.0,56.0314,56.396,56.024,56.3885,17600.0
2008-01-23 14:10:00,75.73,75.82,75.47,75.82,14500.0,56.3365,56.4034,56.143,56.4034,14500.0
2008-01-23 14:15:00,75.76,75.84,75.6,75.71,13000.0,56.3588,56.4183,56.2397,56.3216,13000.0
2008-01-23 14:20:00,75.64,76.29,75.6,76.17,26000.0,56.2695,56.753,56.2397,56.6638,26000.0
2008-01-23 14:25:00,76.17,76.77,76.14,76.66,37800.0,56.6638,57.1101,56.6415,57.0283,37800.0
2008-01-23 14:30:00,76.72,76.77,76.34,76.35,13800.0,57.0729,57.1101,56.7902,56.7977,13800.0
2008-01-23 14:35:00,76.4,76.54,76.19,76.54,15400.0,56.8349,56.939,56.6787,56.939,15400.0
2008-01-23 14:40:00,76.59,76.59,76.11,76.18,11700.0,56.9762,56.9762,56.6191,56.6712,11700.0
2008-01-23 14:45:00,76.13,76.17,75.9,76.05,15800.0,56.634,56.6638,56.4629,56.5745,15800.0
2008-01-23 14:50:00,76.06,76.17,75.77,75.89,16200.0,56.5819,56.6638,56.3662,56.4555,16200.0
2008-01-23 14:55:00,75.91,76.29,75.86,76.29,18800.0,56.4704,56.753,56.4332,56.753,18800.0
2008-01-23 15:00:00,76.3,76.77,76.27,76.62,31000.0,56.7605,57.1101,56.7382,56.9985,31000.0
2008-01-23 15:05:00,76.61,76.71,76.4,76.66,29400.0,56.9911,57.0655,56.8349,57.0283,29400.0
2008-01-23 15:10:00,76.67,76.95,76.46,76.77,52600.0,57.0357,57.244,56.8795,57.1101,52600.0
2008-01-23 15:15:00,76.73,77.03,76.46,76.56,45400.0,57.0804,57.3035,56.8795,56.9539,45400.0
2008-01-23 15:20:00,76.54,76.95,76.42,76.95,36000.0,56.939,57.244,56.8498,57.244,36000.0
2008-01-23 15:25:00,76.95,76.98,76.57,76.81,36000.0,57.244,57.2663,56.9613,57.1399,36000.0
2008-01-23 15:30:00,76.83,76.96,76.65,76.8,40300.0,57.1548,57.2515,57.0209,57.1324,40300.0
2008-01-23 15:35:00,76.82,77.02,76.75,76.93,33500.0,57.1473,57.2961,57.0952,57.2291,33500.0
2008-01-23 15:40:00,76.93,77.31,76.56,77.08,38600.0,57.2291,57.5118,56.9539,57.3407,38600.0
2008-01-23 15:45:00,77.09,77.57,76.69,77.08,35300.0,57.3482,57.7053,57.0506,57.3407,35300.0
2008-01-23 15:50:00,77.51,77.9,76.99,77.15,37400.0,57.6606,57.9507,57.2738,57.3928,37400.0
2008-01-23 15:55:00,77.92,78.45,77.15,77.48,56400.0,57.9656,58.3599,57.3928,57.6383,56400.0
2008-01-24 09:30:00,81.0,82.05,80.75,81.95,66100.0,60.2569,61.038,60.0709,60.9636,66100.0
2008-01-24 09:35:00,82.05,82.3,81.68,81.77,61800.0,61.038,61.224,60.7627,60.8297,61800.0
2008-01-24 09:40:00,81.67,81.75,81.0,81.6,43100.0,60.7553,60.8148,60.2569,60.7032,43100.0
2008-01-24 09:45:00,81.65,81.73,81.35,81.56,22100.0,60.7404,60.7999,60.5172,60.6735,22100.0
2008-01-24 09:50:00,81.53,81.77,81.4,81.75,24900.0,60.6511,60.8297,60.5544,60.8148,24900.0
2008-01-24 09:55:00,81.69,81.73,81.26,81.4,28700.0,60.7702,60.7999,60.4503,60.5544,28700.0
2008-01-24 10:00:00,81.33,81.8,81.33,81.72,24200.0,60.5024,60.852,60.5024,60.7925,24200.0
2008-01-24 10:05:00,81.69,81.69,80.84,80.88,20700.0,60.7702,60.7702,60.1378,60.1676,20700.0
2008-01-24 10:10:00,81.01,81.09,80.24,80.35,26800.0,60.2643,60.3238,59.6915,59.7733,26800.0
2008-01-24 10:15:00,80.3,80.34,80.02,80.09,30400.0,59.7361,59.7659,59.5278,59.5799,30400.0
2008-01-24 10:20:00,80.08,80.08,79.74,79.9,33900.0,59.5725,59.5725,59.3195,59.4386,33900.0
2008-01-24 10:25:00,79.9,80.0,79.72,79.86,35900.0,59.4386,59.513,59.3047,59.4088,35900.0
2008-01-24 10:30:00,79.8,79.83,79.27,79.66,52300.0,59.3642,59.3865,58.9699,59.26,52300.0
2008-01-24 10:35:00,79.64,80.04,79.5,79.95,21100.0,59.2451,59.5427,59.141,59.4758,21100.0
2008-01-24 10:40:00,79.92,80.16,79.8,80.1,24200.0,59.4534,59.632,59.3642,59.5873,24200.0
2008-01-24 10:45:00,80.1,80.29,80.06,80.1,16600.0,59.5873,59.7287,59.5576,59.5873,16600.0
2008-01-24 10:50:00,80.0,80.16,79.92,80.02,33800.0,59.513,59.632,59.4534,59.5278,33800.0
2008-01-24 10:55:00,80.02,80.21,79.9,80.12,53800.0,59.5278,59.6692,59.4386,59.6022,53800.0
2008-01-24 11:00:00,80.15,80.19,79.73,80.13,30600.0,59.6245,59.6543,59.3121,59.6097,30600.0
2008-01-24 11:05:00,80.08,80.19,79.97,80.05,42700.0,59.5725,59.6543,59.4906,59.5502,42700.0
2008-01-24 11:10:00,80.05,80.43,80.01,80.35,15400.0,59.5502,59.8328,59.5204,59.7733,15400.0
2008-01-24 11:15:00,80.31,80.31,80.02,80.04,5300.0,59.7436,59.7436,59.5278,59.5427,5300.0
2008-01-24 11:20:00,80.12,80.31,79.96,80.29,27800.0,59.6022,59.7436,59.4832,59.7287,27800.0
2008-01-24 11:25:00,80.29,80.48,80.29,80.48,10700.0,59.7287,59.87,59.7287,59.87,10700.0
2008-01-24 11:30:00,80.49,80.49,80.04,80.25,8500.0,59.8775,59.8775,59.5427,59.6989,8500.0
2008-01-24 11:35:00,80.19,80.23,79.94,80.04,13500.0,59.6543,59.6841,59.4683,59.5427,13500.0
2008-01-24 11:40:00,80.04,80.13,80.0,80.09,5100.0,59.5427,59.6097,59.513,59.5799,5100.0
2008-01-24 11:45:00,80.07,80.29,80.06,80.14,14000.0,59.565,59.7287,59.5576,59.6171,14000.0
2008-01-24 11:50:00,80.14,80.2,80.0,80.03,6100.0,59.6171,59.6617,59.513,59.5353,6100.0
2008-01-24 11:55:00,80.03,80.08,79.88,80.01,16300.0,59.5353,59.5725,59.4237,59.5204,16300.0
2008-01-24 12:00:00,80.01,80.11,79.94,80.07,8400.0,59.5204,59.5948,59.4683,59.565,8400.0
2008-01-24 12:05:00,80.04,80.12,79.92,80.03,13100.0,59.5427,59.6022,59.4534,59.5353,13100.0
2008-01-24 12:10:00,80.05,80.05,79.87,80.0,11000.0,59.5502,59.5502,59.4162,59.513,11000.0
2008-01-24 12:15:00,80.0,80.06,79.93,80.02,22500.0,59.513,59.5576,59.4609,59.5278,22500.0
2008-01-24 12:20:00,79.99,80.05,79.83,79.86,36600.0,59.5055,59.5502,59.3865,59.4088,36600.0
2008-01-24 12:25:00,79.83,80.05,79.82,80.04,22100.0,59.3865,59.5502,59.3791,59.5427,22100.0
2008-01-24 12:30:00,80.05,80.07,79.85,79.9,23000.0,59.5502,59.565,59.4014,59.4386,23000.0
2008-01-24 12:35:00,79.92,79.94,79.7,79.76,33400.0,59.4534,59.4683,59.2898,59.3344,33400.0
2008-01-24 12:40:00,79.76,80.11,79.72,80.06,23400.0,59.3344,59.5948,59.3047,59.5576,23400.0
2008-01-24 12:45:00,80.03,80.16,80.03,80.1,20600.0,59.5353,59.632,59.5353,59.5873,20600.0
2008-01-24 12:50:00,80.08,80.15,80.03,80.09,13100.0,59.5725,59.6245,59.5353,59.5799,13100.0
2008-01-24 12:55:00,80.05,80.27,80.03,80.22,7800.0,59.5502,59.7138,59.5353,59.6766,7800.0
2008-01-24 13:00:00,80.21,80.21,79.98,80.0,10100.0,59.6692,59.6692,59.4981,59.513,10100.0
2008-01-24 13:05:00,80.0,80.07,79.66,79.72,15000.0,59.513,59.565,59.26,59.3047,15000.0
2008-01-24 13:10:00,79.7,80.01,79.67,79.99,19300.0,59.2898,59.5204,59.2675,59.5055,19300.0
2008-01-24 13:15:00,79.99,80.28,79.95,80.12,22900.0,59.5055,59.7213,59.4758,59.6022,22900.0
2008-01-24 13:20:00,80.12,80.14,79.97,80.05,9600.0,59.6022,59.6171,59.4906,59.5502,9600.0
2008-01-24 13:25:00,80.02,80.08,79.78,79.8,12500.0,59.5278,59.5725,59.3493,59.3642,12500.0
2008-01-24 13:30:00,79.8,80.24,79.78,80.0,21000.0,59.3642,59.6915,59.3493,59.513,21000.0
2008-01-24 13:35:00,80.02,80.1,80.01,80.08,11500.0,59.5278,59.5873,59.5204,59.5725,11500.0
2008-01-24 13:40:00,80.09,80.39,80.06,80.27,8900.0,59.5799,59.8031,59.5576,59.7138,8900.0
2008-01-24 13:45:00,80.3,80.48,80.23,80.48,12400.0,59.7361,59.87,59.6841,59.87,12400.0
2008-01-24 13:50:00,80.44,80.57,80.42,80.57,12200.0,59.8403,59.937,59.8254,59.937,12200.0
2008-01-24 13:55:00,80.54,80.54,80.25,80.31,5600.0,59.9147,59.9147,59.6989,59.7436,5600.0
2008-01-24 14:00:00,80.28,80.4,80.25,80.39,14400.0,59.7213,59.8105,59.6989,59.8031,14400.0
2008-01-24 14:05:00,80.4,80.74,80.4,80.72,14000.0,59.8105,60.0635,59.8105,60.0486,14000.0
2008-01-24 14:10:00,80.73,80.81,80.49,80.79,43800.0,60.056,60.1155,59.8775,60.1006,43800.0
2008-01-24 14:15:00,80.75,80.89,80.61,80.64,22800.0,60.0709,60.175,59.9667,59.9891,22800.0
2008-01-24 14:20:00,80.61,81.19,80.57,81.15,15500.0,59.9667,60.3982,59.937,60.3685,15500.0
2008-01-24 14:25:00,81.15,81.2,80.96,81.02,15400.0,60.3685,60.4057,60.2271,60.2717,15400.0
2008-01-24 14:30:00,81.04,81.08,80.86,80.99,20400.0,60.2866,60.3164,60.1527,60.2494,20400.0
2008-01-24 14:35:00,80.98,81.12,80.9,81.11,23800.0,60.242,60.3461,60.1825,60.3387,23800.0
2008-01-24 14:40:00,81.16,81.17,80.91,81.0,15900.0,60.3759,60.3833,60.1899,60.2569,15900.0
2008-01-24 14:45:00,81.0,81.04,80.84,80.93,30700.0,60.2569,60.2866,60.1378,60.2048,30700.0
2008-01-24 14:50:00,80.96,81.02,80.72,80.73,40900.0,60.2271,60.2717,60.0486,60.056,40900.0
2008-01-24 14:55:00,80.78,80.83,80.4,80.6,19800.0,60.0932,60.1304,59.8105,59.9593,19800.0
2008-01-24 15:00:00,80.6,80.65,80.42,80.54,19400.0,59.9593,59.9965,59.8254,59.9147,19400.0
2008-01-24 15:05:00,80.6,80.61,80.38,80.45,18600.0,59.9593,59.9667,59.7956,59.8477,18600.0
2008-01-24 15:10:00,80.4,80.56,80.4,80.52,15300.0,59.8105,59.9295,59.8105,59.8998,15300.0
2008-01-24 15:15:00,80.53,80.53,80.32,80.47,23400.0,59.9072,59.9072,59.751,59.8626,23400.0
2008-01-24 15:20:00,80.47,80.77,80.46,80.77,30200.0,59.8626,60.0858,59.8552,60.0858,30200.0
2008-01-24 15:25:00,80.79,80.94,80.64,80.72,32200.0,60.1006,60.2122,59.9891,60.0486,32200.0
2008-01-24 15:30:00,80.72,80.93,80.72,80.76,22900.0,60.0486,60.2048,60.0486,60.0783,22900.0
2008-01-24 15:35:00,80.8,80.84,80.67,80.81,16500.0,60.1081,60.1378,60.0114,60.1155,16500.0
2008-01-24 15:40:00,80.79,81.05,80.79,80.89,19500.0,60.1006,60.2941,60.1006,60.175,19500.0
2008-01-24 15:45:00,80.91,81.07,80.76,80.93,21200.0,60.1899,60.3089,60.0783,60.2048,21200.0
2008-01-24 15:50:00,80.98,81.04,80.77,81.02,26700.0,60.242,60.2866,60.0858,60.2717,26700.0
2008-01-24 15:55:00,81.03,81.03,80.88,80.88,26200.0,60.2792,60.2792,60.1676,60.1676,26200.0
2008-01-25 09:30:00,82.62,82.62,79.26,80.33,42700.0,61.462,61.462,58.9625,59.7584,42700.0
2008-01-25 09:35:00,80.37,80.37,79.57,79.62,73300.0,59.7882,59.7882,59.1931,59.2303,73300.0
2008-01-25 09:40:00,79.59,79.62,78.72,78.93,41400.0,59.208,59.2303,58.5608,58.717,41400.0
2008-01-25 09:45:00,78.93,79.4,78.88,79.23,42400.0,58.717,59.0666,58.6798,58.9401,42400.0
2008-01-25 09:50:00,79.2,79.45,78.91,79.2,69500.0,58.9178,59.1038,58.7021,58.9178,69500.0
2008-01-25 09:55:00,79.2,79.24,78.87,79.0,28300.0,58.9178,58.9476,58.6723,58.769,28300.0
2008-01-25 10:00:00,79.05,79.15,78.82,78.99,49400.0,58.8062,58.8806,58.6351,58.7616,49400.0
2008-01-25 10:05:00,79.0,79.0,78.14,78.26,82900.0,58.769,58.769,58.1293,58.2186,82900.0
2008-01-25 10:10:00,78.23,78.46,77.95,78.17,32100.0,58.1962,58.3673,57.9879,58.1516,32100.0
2008-01-25 10:15:00,78.11,78.12,77.23,78.11,54600.0,58.107,58.1144,57.4523,58.107,54600.0
2008-01-25 10:20:00,78.11,78.11,77.83,77.92,33300.0,58.107,58.107,57.8987,57.9656,33300.0
2008-01-25 10:25:00,77.93,78.5,77.75,78.42,27300.0,57.9731,58.3971,57.8392,58.3376,27300.0
2008-01-25 10:30:00,78.41,78.42,77.92,78.05,21900.0,58.3301,58.3376,57.9656,58.0623,21900.0
2008-01-25 10:35:00,78.01,78.5,78.0,78.39,29700.0,58.0326,58.3971,58.0251,58.3153,29700.0
2008-01-25 10:40:00,78.39,78.5,78.28,78.46,28700.0,58.3153,58.3971,58.2334,58.3673,28700.0
2008-01-25 10:45:00,78.44,78.55,78.33,78.37,39500.0,58.3525,58.4343,58.2706,58.3004,39500.0
2008-01-25 10:50:00,78.36,78.55,78.27,78.53,19700.0,58.2929,58.4343,58.226,58.4194,19700.0
2008-01-25 10:55:00,78.53,78.53,77.91,78.01,27500.0,58.4194,58.4194,57.9582,58.0326,27500.0
2008-01-25 11:00:00,78.01,78.02,77.73,77.79,39500.0,58.0326,58.04,57.8243,57.8689,39500.0
2008-01-25 11:05:00,77.81,77.81,77.42,77.47,17000.0,57.8838,57.8838,57.5937,57.6309,17000.0
2008-01-25 11:10:00,77.47,77.59,77.3,77.48,20500.0,57.6309,57.7201,57.5044,57.6383,20500.0
2008-01-25 11:15:00,77.56,77.9,77.52,77.86,15000.0,57.6978,57.9507,57.6681,57.921,15000.0
2008-01-25 11:20:00,77.91,78.1,77.72,78.04,26100.0,57.9582,58.0995,57.8168,58.0549,26100.0
2008-01-25 11:25:00,77.99,78.02,77.64,78.0,10600.0,58.0177,58.04,57.7573,58.0251,10600.0
2008-01-25 11:30:00,78.07,78.5,78.06,78.49,8900.0,58.0772,58.3971,58.0698,58.3897,8900.0
2008-01-25 11:35:00,78.44,78.6,78.24,78.26,21600.0,58.3525,58.4715,58.2037,58.2186,21600.0
2008-01-25 11:40:00,78.25,78.55,78.23,78.55,12000.0,58.2111,58.4343,58.1962,58.4343,12000.0
2008-01-25 11:45:00,78.54,78.62,78.39,78.45,18600.0,58.4268,58.4864,58.3153,58.3599,18600.0
2008-01-25 11:50:00,78.42,78.45,78.25,78.36,7100.0,58.3376,58.3599,58.2111,58.2929,7100.0
2008-01-25 11:55:00,78.37,78.38,78.23,78.29,11700.0,58.3004,58.3078,58.1962,58.2409,11700.0
2008-01-25 12:00:00,78.3,78.34,78.14,78.2,19400.0,58.2483,58.2781,58.1293,58.1739,19400.0
2008-01-25 12:05:00,78.2,78.28,78.15,78.16,25200.0,58.1739,58.2334,58.1367,58.1442,25200.0
2008-01-25 12:10:00,78.13,78.27,78.11,78.13,8300.0,58.1218,58.226,58.107,58.1218,8300.0
2008-01-25 12:15:00,78.06,78.06,77.85,77.88,15000.0,58.0698,58.0698,57.9135,57.9359,15000.0
2008-01-25 12:20:00,77.87,77.89,77.72,77.79,7900.0,57.9284,57.9433,57.8168,57.8689,7900.0
2008-01-25 12:25:00,77.79,77.9,77.67,77.72,14200.0,57.8689,57.9507,57.7796,57.8168,14200.0
2008-01-25 12:30:00,77.73,77.74,77.33,77.33,12500.0,57.8243,57.8317,57.5267,57.5267,12500.0
2008-01-25 12:35:00,77.35,77.39,77.17,77.18,28700.0,57.5416,57.5713,57.4077,57.4151,28700.0
2008-01-25 12:40:00,77.17,77.33,77.08,77.3,15000.0,57.4077,57.5267,57.3407,57.5044,15000.0
2008-01-25 12:45:00,77.25,77.32,77.02,77.07,18300.0,57.4672,57.5193,57.2961,57.3333,18300.0
2008-01-25 12:50:00,77.14,77.29,77.02,77.14,12500.0,57.3854,57.497,57.2961,57.3854,12500.0
2008-01-25 12:55:00,77.12,77.42,76.97,77.15,17800.0,57.3705,57.5937,57.2589,57.3928,17800.0
2008-01-25 13:00:00,77.19,77.31,77.07,77.19,39300.0,57.4226,57.5118,57.3333,57.4226,39300.0
2008-01-25 13:05:00,77.18,77.37,77.01,77.35,13400.0,57.4151,57.5565,57.2887,57.5416,13400.0
2008-01-25 13:10:00,77.39,77.99,77.39,77.84,16800.0,57.5713,58.0177,57.5713,57.9061,16800.0
2008-01-25 13:15:00,77.87,78.0,77.8,77.98,12100.0,57.9284,58.0251,57.8764,58.0103,12100.0
2008-01-25 13:20:00,77.99,78.0,77.8,77.8,10900.0,58.0177,58.0251,57.8764,57.8764,10900.0
2008-01-25 13:25:00,77.79,77.9,77.64,77.8,14000.0,57.8689,57.9507,57.7573,57.8764,14000.0
2008-01-25 13:30:00,77.79,77.79,77.61,77.61,7700.0,57.8689,57.8689,57.735,57.735,7700.0
2008-01-25 13:35:00,77.59,77.71,77.48,77.71,13300.0,57.7201,57.8094,57.6383,57.8094,13300.0
2008-01-25 13:40:00,77.79,77.87,77.7,77.87,10000.0,57.8689,57.9284,57.802,57.9284,10000.0
2008-01-25 13:45:00,77.84,77.91,77.51,77.58,11000.0,57.9061,57.9582,57.6606,57.7127,11000.0
2008-01-25 13:50:00,77.55,77.61,77.34,77.39,10200.0,57.6904,57.735,57.5342,57.5713,10200.0
2008-01-25 13:55:00,77.41,77.82,77.37,77.66,12400.0,57.5862,57.8912,57.5565,57.7722,12400.0
2008-01-25 14:00:00,77.6,77.71,77.57,77.7,13600.0,57.7276,57.8094,57.7053,57.802,13600.0
2008-01-25 14:05:00,77.7,77.86,77.58,77.84,13700.0,57.802,57.921,57.7127,57.9061,13700.0
2008-01-25 14:10:00,77.85,77.86,77.61,77.86,14900.0,57.9135,57.921,57.735,57.921,14900.0
2008-01-25 14:15:00,77.86,77.87,77.53,77.53,5200.0,57.921,57.9284,57.6755,57.6755,5200.0
2008-01-25 14:20:00,77.58,77.91,77.56,77.81,10400.0,57.7127,57.9582,57.6978,57.8838,10400.0
2008-01-25 14:25:00,77.78,77.84,77.29,77.36,10600.0,57.8615,57.9061,57.497,57.549,10600.0
2008-01-25 14:30:00,77.43,77.49,77.4,77.48,4200.0,57.6011,57.6457,57.5788,57.6383,4200.0
2008-01-25 14:35:00,77.47,77.6,77.41,77.49,7600.0,57.6309,57.7276,57.5862,57.6457,7600.0
2008-01-25 14:40:00,77.43,77.45,77.11,77.29,7600.0,57.6011,57.616,57.3631,57.497,7600.0
2008-01-25 14:45:00,77.29,77.3,77.09,77.14,15900.0,57.497,57.5044,57.3482,57.3854,15900.0
2008-01-25 14:50:00,77.2,77.26,77.07,77.26,20700.0,57.43,57.4746,57.3333,57.4746,20700.0
2008-01-25 14:55:00,77.29,77.6,77.26,77.54,11800.0,57.497,57.7276,57.4746,57.6829,11800.0
2008-01-25 15:00:00,77.5,77.55,77.39,77.54,9000.0,57.6532,57.6904,57.5713,57.6829,9000.0
2008-01-25 15:05:00,77.55,77.57,77.24,77.39,11700.0,57.6904,57.7053,57.4598,57.5713,11700.0
2008-01-25 15:10:00,77.34,77.6,77.25,77.6,10300.0,57.5342,57.7276,57.4672,57.7276,10300.0
2008-01-25 15:15:00,77.6,77.84,77.52,77.78,15000.0,57.7276,57.9061,57.6681,57.8615,15000.0
2008-01-25 15:20:00,77.8,77.96,77.74,77.74,10700.0,57.8764,57.9954,57.8317,57.8317,10700.0
2008-01-25 15:25:00,77.78,77.78,77.51,77.61,13900.0,57.8615,57.8615,57.6606,57.735,13900.0
2008-01-25 15:30:00,77.65,77.66,77.4,77.64,16400.0,57.7648,57.7722,57.5788,57.7573,16400.0
2008-01-25 15:35:00,77.65,77.82,77.32,77.42,21600.0,57.7648,57.8912,57.5193,57.5937,21600.0
2008-01-25 15:40:00,77.42,77.48,77.25,77.39,33600.0,57.5937,57.6383,57.4672,57.5713,33600.0
2008-01-25 15:45:00,77.37,77.42,77.0,77.03,26300.0,57.5565,57.5937,57.2812,57.3035,26300.0
2008-01-25 15:50:00,76.98,77.28,76.97,77.2,40500.0,57.2663,57.4895,57.2589,57.43,40500.0
2008-01-25 15:55:00,77.19,77.57,77.16,77.31,35000.0,57.4226,57.7053,57.4002,57.5118,35000.0
2008-01-28 09:30:00,77.54,77.54,77.0,77.31,13300.0,57.6829,57.6829,57.2812,57.5118,13300.0
2008-01-28 09:35:00,77.29,77.4,76.5,76.91,25300.0,57.497,57.5788,56.9093,57.2143,25300.0
2008-01-28 09:40:00,76.92,77.04,76.33,77.04,36800.0,57.2217,57.311,56.7828,57.311,36800.0
2008-01-28 09:45:00,76.99,77.38,76.6,76.84,22900.0,57.2738,57.5639,56.9837,57.1622,22900.0
2008-01-28 09:50:00,76.8,76.91,76.66,76.76,13600.0,57.1324,57.2143,57.0283,57.1027,13600.0
2008-01-28 09:55:00,76.71,76.75,76.5,76.5,19200.0,57.0655,57.0952,56.9093,56.9093,19200.0
2008-01-28 10:00:00,76.5,76.5,75.62,76.1,22400.0,56.9093,56.9093,56.2546,56.6117,22400.0
2008-01-28 10:05:00,76.1,76.1,75.85,75.91,20000.0,56.6117,56.6117,56.4257,56.4704,20000.0
2008-01-28 10:10:00,75.89,76.2,75.89,76.15,19200.0,56.4555,56.6861,56.4555,56.6489,19200.0
2008-01-28 10:15:00,76.2,76.35,76.12,76.25,11200.0,56.6861,56.7977,56.6266,56.7233,11200.0
2008-01-28 10:20:00,76.21,76.66,76.21,76.46,17600.0,56.6935,57.0283,56.6935,56.8795,17600.0
2008-01-28 10:25:00,76.44,76.55,76.38,76.5,14400.0,56.8646,56.9465,56.82,56.9093,14400.0
2008-01-28 10:30:00,76.51,76.58,76.17,76.2,31000.0,56.9167,56.9688,56.6638,56.6861,31000.0
2008-01-28 10:35:00,76.19,76.23,75.85,75.93,41400.0,56.6787,56.7084,56.4257,56.4852,41400.0
2008-01-28 10:40:00,75.88,76.18,75.84,75.91,19700.0,56.448,56.6712,56.4183,56.4704,19700.0
2008-01-28 10:45:00,75.95,76.05,75.78,75.88,15200.0,56.5001,56.5745,56.3736,56.448,15200.0
2008-01-28 10:50:00,75.88,76.0,75.84,75.99,9900.0,56.448,56.5373,56.4183,56.5299,9900.0
2008-01-28 10:55:00,75.99,76.03,75.9,75.97,15400.0,56.5299,56.5596,56.4629,56.515,15400.0
2008-01-28 11:00:00,75.97,76.0,75.83,75.89,14600.0,56.515,56.5373,56.4108,56.4555,14600.0
2008-01-28 11:05:00,75.88,75.9,75.69,75.74,12000.0,56.448,56.4629,56.3067,56.3439,12000.0
2008-01-28 11:10:00,75.76,76.04,75.73,75.87,21100.0,56.3588,56.5671,56.3365,56.4406,21100.0
2008-01-28 11:15:00,75.9,76.02,75.82,75.85,69700.0,56.4629,56.5522,56.4034,56.4257,69700.0
2008-01-28 11:20:00,75.86,76.01,75.72,75.89,22400.0,56.4332,56.5447,56.329,56.4555,22400.0
2008-01-28 11:25:00,75.96,76.05,75.93,75.95,24900.0,56.5076,56.5745,56.4852,56.5001,24900.0
2008-01-28 11:30:00,75.91,76.22,75.75,76.19,15900.0,56.4704,56.701,56.3513,56.6787,15900.0
2008-01-28 11:35:00,76.19,76.31,76.19,76.25,14600.0,56.6787,56.7679,56.6787,56.7233,14600.0
2008-01-28 11:40:00,76.24,76.31,76.12,76.14,14600.0,56.7158,56.7679,56.6266,56.6415,14600.0
2008-01-28 11:45:00,76.13,76.16,75.86,75.99,12400.0,56.634,56.6563,56.4332,56.5299,12400.0
2008-01-28 11:50:00,75.95,76.01,75.82,75.91,9300.0,56.5001,56.5447,56.4034,56.4704,9300.0
2008-01-28 11:55:00,75.9,76.0,75.78,75.78,10200.0,56.4629,56.5373,56.3736,56.3736,10200.0
2008-01-28 12:00:00,75.84,75.85,75.75,75.84,10400.0,56.4183,56.4257,56.3513,56.4183,10400.0
2008-01-28 12:05:00,75.85,75.87,75.57,75.65,11700.0,56.4257,56.4406,56.2174,56.2769,11700.0
2008-01-28 12:10:00,75.65,75.71,75.61,75.61,6400.0,56.2769,56.3216,56.2472,56.2472,6400.0
2008-01-28 12:15:00,75.62,75.66,75.57,75.59,6700.0,56.2546,56.2844,56.2174,56.2323,6700.0
2008-01-28 12:20:00,75.56,75.67,75.54,75.63,13500.0,56.21,56.2918,56.1951,56.2621,13500.0
2008-01-28 12:25:00,75.69,75.71,75.4,75.48,10500.0,56.3067,56.3216,56.091,56.1505,10500.0
2008-01-28 12:30:00,75.46,75.57,75.34,75.36,15700.0,56.1356,56.2174,56.0463,56.0612,15700.0
2008-01-28 12:35:00,75.37,75.37,75.13,75.18,17500.0,56.0686,56.0686,55.8901,55.9273,17500.0
2008-01-28 12:40:00,75.18,75.45,75.08,75.44,22500.0,55.9273,56.1282,55.8529,56.1207,22500.0
2008-01-28 12:45:00,75.44,75.49,75.28,75.47,10600.0,56.1207,56.1579,56.0017,56.143,10600.0
2008-01-28 12:50:00,75.46,75.49,75.3,75.47,20300.0,56.1356,56.1579,56.0166,56.143,20300.0
2008-01-28 12:55:00,75.46,75.5,75.4,75.49,9400.0,56.1356,56.1654,56.091,56.1579,9400.0
2008-01-28 13:00:00,75.45,75.87,75.44,75.85,33400.0,56.1282,56.4406,56.1207,56.4257,33400.0
2008-01-28 13:05:00,75.85,75.93,75.64,75.66,9300.0,56.4257,56.4852,56.2695,56.2844,9300.0
2008-01-28 13:10:00,75.64,75.75,75.58,75.6,8700.0,56.2695,56.3513,56.2249,56.2397,8700.0
2008-01-28 13:15:00,75.57,75.78,75.49,75.54,15600.0,56.2174,56.3736,56.1579,56.1951,15600.0
2008-01-28 13:20:00,75.55,75.64,75.5,75.57,6600.0,56.2025,56.2695,56.1654,56.2174,6600.0
2008-01-28 13:25:00,75.56,75.78,75.46,75.69,15300.0,56.21,56.3736,56.1356,56.3067,15300.0
2008-01-28 13:30:00,75.69,75.76,75.49,75.54,16200.0,56.3067,56.3588,56.1579,56.1951,16200.0
2008-01-28 13:35:00,75.53,75.77,75.5,75.75,14200.0,56.1877,56.3662,56.1654,56.3513,14200.0
2008-01-28 13:40:00,75.75,75.83,75.69,75.78,17000.0,56.3513,56.4108,56.3067,56.3736,17000.0
2008-01-28 13:45:00,75.75,75.75,75.59,75.71,11600.0,56.3513,56.3513,56.2323,56.3216,11600.0
2008-01-28 13:50:00,75.7,75.87,75.66,75.81,18700.0,56.3141,56.4406,56.2844,56.396,18700.0
2008-01-28 13:55:00,75.83,75.9,75.72,75.74,6200.0,56.4108,56.4629,56.329,56.3439,6200.0
2008-01-28 14:00:00,75.74,75.99,75.74,75.94,7100.0,56.3439,56.5299,56.3439,56.4927,7100.0
2008-01-28 14:05:00,75.97,76.15,75.94,76.15,13500.0,56.515,56.6489,56.4927,56.6489,13500.0
2008-01-28 14:10:00,76.17,76.25,76.12,76.2,14000.0,56.6638,56.7233,56.6266,56.6861,14000.0
2008-01-28 14:15:00,76.22,76.34,76.18,76.22,10400.0,56.701,56.7902,56.6712,56.701,10400.0
2008-01-28 14:20:00,76.25,76.32,76.12,76.19,12400.0,56.7233,56.7754,56.6266,56.6787,12400.0
2008-01-28 14:25:00,76.18,76.32,76.18,76.18,13500.0,56.6712,56.7754,56.6712,56.6712,13500.0
2008-01-28 14:30:00,76.12,76.35,76.12,76.34,17000.0,56.6266,56.7977,56.6266,56.7902,17000.0
2008-01-28 14:35:00,76.33,76.64,76.32,76.57,28500.0,56.7828,57.0134,56.7754,56.9613,28500.0
2008-01-28 14:40:00,76.56,76.56,76.37,76.43,12200.0,56.9539,56.9539,56.8126,56.8572,12200.0
2008-01-28 14:45:00,76.38,76.45,76.17,76.21,9500.0,56.82,56.8721,56.6638,56.6935,9500.0
2008-01-28 14:50:00,76.21,76.23,76.02,76.23,6400.0,56.6935,56.7084,56.5522,56.7084,6400.0
2008-01-28 14:55:00,76.2,76.21,76.12,76.16,6200.0,56.6861,56.6935,56.6266,56.6563,6200.0
2008-01-28 15:00:00,76.11,76.32,76.11,76.32,8400.0,56.6191,56.7754,56.6191,56.7754,8400.0
2008-01-28 15:05:00,76.31,76.45,76.05,76.15,14800.0,56.7679,56.8721,56.5745,56.6489,14800.0
2008-01-28 15:10:00,76.12,76.2,75.94,75.94,9500.0,56.6266,56.6861,56.4927,56.4927,9500.0
2008-01-28 15:15:00,75.93,76.07,75.77,75.8,15400.0,56.4852,56.5894,56.3662,56.3885,15400.0
2008-01-28 15:20:00,75.8,76.03,75.75,76.02,15200.0,56.3885,56.5596,56.3513,56.5522,15200.0
2008-01-28 15:25:00,76.02,76.08,75.89,76.06,22700.0,56.5522,56.5968,56.4555,56.5819,22700.0
2008-01-28 15:30:00,76.06,76.17,75.86,75.89,25100.0,56.5819,56.6638,56.4332,56.4555,25100.0
2008-01-28 15:35:00,75.85,76.17,75.82,76.05,27900.0,56.4257,56.6638,56.4034,56.5745,27900.0
2008-01-28 15:40:00,76.09,76.61,76.08,76.55,44600.0,56.6043,56.9911,56.5968,56.9465,44600.0
2008-01-28 15:45:00,76.55,76.55,76.31,76.34,35100.0,56.9465,56.9465,56.7679,56.7902,35100.0
2008-01-28 15:50:00,76.32,76.47,76.25,76.47,38900.0,56.7754,56.8869,56.7233,56.8869,38900.0
2008-01-28 15:55:00,76.44,76.69,76.37,76.65,47200.0,56.8646,57.0506,56.8126,57.0209,47200.0
2008-01-29 09:30:00,76.67,77.59,76.67,77.23,19700.0,57.0357,57.7201,57.0357,57.4523,19700.0
2008-01-29 09:35:00,77.23,77.59,77.06,77.33,12400.0,57.4523,57.7201,57.3259,57.5267,12400.0
2008-01-29 09:40:00,77.35,77.37,77.14,77.21,13000.0,57.5416,57.5565,57.3854,57.4374,13000.0
2008-01-29 09:45:00,77.17,77.22,76.85,76.94,12600.0,57.4077,57.4449,57.1696,57.2366,12600.0
2008-01-29 09:50:00,76.96,77.0,76.79,76.79,7400.0,57.2515,57.2812,57.125,57.125,7400.0
2008-01-29 09:55:00,76.73,76.89,76.71,76.76,11700.0,57.0804,57.1994,57.0655,57.1027,11700.0
2008-01-29 10:00:00,76.77,76.98,76.41,76.98,14700.0,57.1101,57.2663,56.8423,57.2663,14700.0
2008-01-29 10:05:00,76.94,76.99,76.75,76.77,7400.0,57.2366,57.2738,57.0952,57.1101,7400.0
2008-01-29 10:10:00,76.78,77.32,76.78,77.2,9000.0,57.1176,57.5193,57.1176,57.43,9000.0
2008-01-29 10:15:00,77.18,77.36,77.18,77.3,11800.0,57.4151,57.549,57.4151,57.5044,11800.0
2008-01-29 10:20:00,77.3,77.44,77.3,77.34,7600.0,57.5044,57.6085,57.5044,57.5342,7600.0
2008-01-29 10:25:00,77.36,77.46,77.34,77.4,7300.0,57.549,57.6234,57.5342,57.5788,7300.0
2008-01-29 10:30:00,77.39,77.47,77.38,77.43,6700.0,57.5713,57.6309,57.5639,57.6011,6700.0
2008-01-29 10:35:00,77.46,77.52,77.39,77.45,23200.0,57.6234,57.6681,57.5713,57.616,23200.0
2008-01-29 10:40:00,77.48,77.58,77.43,77.54,21100.0,57.6383,57.7127,57.6011,57.6829,21100.0
2008-01-29 10:45:00,77.52,77.55,77.19,77.24,15800.0,57.6681,57.6904,57.4226,57.4598,15800.0
2008-01-29 10:50:00,77.24,77.35,76.98,77.09,67900.0,57.4598,57.5416,57.2663,57.3482,67900.0
2008-01-29 10:55:00,77.09,77.17,77.0,77.08,16500.0,57.3482,57.4077,57.2812,57.3407,16500.0
2008-01-29 11:00:00,77.13,77.24,77.09,77.09,12900.0,57.3779,57.4598,57.3482,57.3482,12900.0
2008-01-29 11:05:00,77.11,77.19,76.94,76.99,19300.0,57.3631,57.4226,57.2366,57.2738,19300.0
2008-01-29 11:10:00,76.99,76.99,76.8,76.81,8700.0,57.2738,57.2738,57.1324,57.1399,8700.0
2008-01-29 11:15:00,76.81,76.91,76.63,76.91,17500.0,57.1399,57.2143,57.006,57.2143,17500.0
2008-01-29 11:20:00,76.92,76.92,76.75,76.77,10300.0,57.2217,57.2217,57.0952,57.1101,10300.0
2008-01-29 11:25:00,76.73,76.95,76.73,76.93,11100.0,57.0804,57.244,57.0804,57.2291,11100.0
2008-01-29 11:30:00,76.93,77.0,76.91,76.98,5000.0,57.2291,57.2812,57.2143,57.2663,5000.0
2008-01-29 11:35:00,76.98,77.08,76.94,77.08,8200.0,57.2663,57.3407,57.2366,57.3407,8200.0
2008-01-29 11:40:00,77.05,77.07,76.91,76.93,5400.0,57.3184,57.3333,57.2143,57.2291,5400.0
2008-01-29 11:45:00,76.92,76.98,76.87,76.89,8400.0,57.2217,57.2663,57.1845,57.1994,8400.0
2008-01-29 11:50:00,76.9,76.99,76.89,76.97,7000.0,57.2068,57.2738,57.1994,57.2589,7000.0
2008-01-29 11:55:00,76.97,76.99,76.94,76.94,5300.0,57.2589,57.2738,57.2366,57.2366,5300.0
2008-01-29 12:00:00,76.94,77.0,76.91,77.0,9200.0,57.2366,57.2812,57.2143,57.2812,9200.0
2008-01-29 12:05:00,77.02,77.04,76.83,76.84,9400.0,57.2961,57.311,57.1548,57.1622,9400.0
2008-01-29 12:10:00,76.85,76.86,76.72,76.72,5500.0,57.1696,57.1771,57.0729,57.0729,5500.0
2008-01-29 12:15:00,76.74,76.77,76.51,76.59,9200.0,57.0878,57.1101,56.9167,56.9762,9200.0
2008-01-29 12:20:00,76.57,76.7,76.57,76.66,3500.0,56.9613,57.058,56.9613,57.0283,3500.0
2008-01-29 12:25:00,76.66,76.66,76.38,76.52,9100.0,57.0283,57.0283,56.82,56.9241,9100.0
2008-01-29 12:30:00,76.49,76.55,76.38,76.43,14500.0,56.9018,56.9465,56.82,56.8572,14500.0
2008-01-29 12:35:00,76.44,76.58,76.4,76.54,17200.0,56.8646,56.9688,56.8349,56.939,17200.0
2008-01-29 12:40:00,76.54,76.82,76.54,76.8,12000.0,56.939,57.1473,56.939,57.1324,12000.0
2008-01-29 12:45:00,76.75,76.91,76.75,76.91,4500.0,57.0952,57.2143,57.0952,57.2143,4500.0
2008-01-29 12:50:00,76.91,77.03,76.91,77.0,6800.0,57.2143,57.3035,57.2143,57.2812,6800.0
2008-01-29 12:55:00,76.98,77.05,76.91,76.91,8200.0,57.2663,57.3184,57.2143,57.2143,8200.0
2008-01-29 13:00:00,76.93,77.07,76.9,77.01,6200.0,57.2291,57.3333,57.2068,57.2887,6200.0
2008-01-29 13:05:00,77.0,77.07,76.95,77.0,5400.0,57.2812,57.3333,57.244,57.2812,5400.0
2008-01-29 13:10:00,77.02,77.09,76.98,76.98,5600.0,57.2961,57.3482,57.2663,57.2663,5600.0
2008-01-29 13:15:00,76.98,77.05,76.98,76.99,4300.0,57.2663,57.3184,57.2663,57.2738,4300.0
2008-01-29 13:20:00,77.0,77.01,76.85,76.89,11400.0,57.2812,57.2887,57.1696,57.1994,11400.0
2008-01-29 13:25:00,76.9,77.2,76.86,77.2,6700.0,57.2068,57.43,57.1771,57.43,6700.0
2008-01-29 13:30:00,77.21,77.24,77.13,77.22,4300.0,57.4374,57.4598,57.3779,57.4449,4300.0
2008-01-29 13:35:00,77.23,77.27,77.16,77.16,3200.0,57.4523,57.4821,57.4002,57.4002,3200.0
2008-01-29 13:40:00,77.17,77.2,77.13,77.17,4100.0,57.4077,57.43,57.3779,57.4077,4100.0
2008-01-29 13:45:00,77.16,77.16,77.07,77.08,2800.0,57.4002,57.4002,57.3333,57.3407,2800.0
2008-01-29 13:50:00,77.07,77.13,77.07,77.13,2800.0,57.3333,57.3779,57.3333,57.3779,2800.0
2008-01-29 13:55:00,77.11,77.22,76.95,76.96,8300.0,57.3631,57.4449,57.244,57.2515,8300.0
2008-01-29 14:00:00,76.97,77.04,76.91,76.95,5000.0,57.2589,57.311,57.2143,57.244,5000.0
2008-01-29 14:05:00,76.92,76.92,76.86,76.91,5300.0,57.2217,57.2217,57.1771,57.2143,5300.0
2008-01-29 14:10:00,76.89,76.94,76.81,76.85,17000.0,57.1994,57.2366,57.1399,57.1696,17000.0
2008-01-29 14:15:00,76.87,76.91,76.78,76.84,20300.0,57.1845,57.2143,57.1176,57.1622,20300.0
2008-01-29 14:20:00,76.86,76.88,76.65,76.75,9500.0,57.1771,57.192,57.0209,57.0952,9500.0
2008-01-29 14:25:00,76.72,76.9,76.72,76.83,9100.0,57.0729,57.2068,57.0729,57.1548,9100.0
2008-01-29 14:30:00,76.84,76.9,76.84,76.85,5700.0,57.1622,57.2068,57.1622,57.1696,5700.0
2008-01-29 14:35:00,76.84,76.96,76.8,76.86,8800.0,57.1622,57.2515,57.1324,57.1771,8800.0
2008-01-29 14:40:00,76.9,76.94,76.82,76.86,6500.0,57.2068,57.2366,57.1473,57.1771,6500.0
2008-01-29 14:45:00,76.88,76.93,76.83,76.89,4300.0,57.192,57.2291,57.1548,57.1994,4300.0
2008-01-29 14:50:00,76.91,76.96,76.88,76.9,5600.0,57.2143,57.2515,57.192,57.2068,5600.0
2008-01-29 14:55:00,76.92,76.99,76.89,76.89,5100.0,57.2217,57.2738,57.1994,57.1994,5100.0
2008-01-29 15:00:00,76.9,76.96,76.9,76.95,15900.0,57.2068,57.2515,57.2068,57.244,15900.0
2008-01-29 15:05:00,76.94,77.19,76.94,77.19,11100.0,57.2366,57.4226,57.2366,57.4226,11100.0
2008-01-29 15:10:00,77.17,77.2,77.06,77.08,13800.0,57.4077,57.43,57.3259,57.3407,13800.0
2008-01-29 15:15:00,77.11,77.11,77.04,77.08,5600.0,57.3631,57.3631,57.311,57.3407,5600.0
2008-01-29 15:20:00,77.09,77.32,77.06,77.25,19200.0,57.3482,57.5193,57.3259,57.4672,19200.0
2008-01-29 15:25:00,77.28,77.33,77.2,77.25,8900.0,57.4895,57.5267,57.43,57.4672,8900.0
2008-01-29 15:30:00,77.25,77.29,77.14,77.19,12200.0,57.4672,57.497,57.3854,57.4226,12200.0
2008-01-29 15:35:00,77.19,77.32,77.19,77.27,14300.0,57.4226,57.5193,57.4226,57.4821,14300.0
2008-01-29 15:40:00,77.28,77.3,77.08,77.11,18000.0,57.4895,57.5044,57.3407,57.3631,18000.0
2008-01-29 15:45:00,77.13,77.2,77.07,77.19,19900.0,57.3779,57.43,57.3333,57.4226,19900.0
2008-01-29 15:50:00,77.17,77.38,77.14,77.29,25000.0,57.4077,57.5639,57.3854,57.497,25000.0
2008-01-29 15:55:00,77.26,77.33,77.17,77.18,35800.0,57.4746,57.5267,57.4077,57.4151,35800.0
2008-01-30 09:30:00,77.12,77.3,77.06,77.16,10900.0,57.3705,57.5044,57.3259,57.4002,10900.0
2008-01-30 09:35:00,77.18,77.27,76.96,77.02,10500.0,57.4151,57.4821,57.2515,57.2961,10500.0
2008-01-30 09:40:00,77.01,77.45,76.96,77.45,10600.0,57.2887,57.616,57.2515,57.616,10600.0
2008-01-30 09:45:00,77.5,77.52,77.08,77.08,5600.0,57.6532,57.6681,57.3407,57.3407,5600.0
2008-01-30 09:50:00,77.07,77.16,76.82,76.87,7700.0,57.3333,57.4002,57.1473,57.1845,7700.0
2008-01-30 09:55:00,76.87,77.16,76.87,77.09,6800.0,57.1845,57.4002,57.1845,57.3482,6800.0
2008-01-30 10:00:00,77.11,77.14,76.82,76.93,6700.0,57.3631,57.3854,57.1473,57.2291,6700.0
2008-01-30 10:05:00,76.93,77.41,76.9,77.41,9300.0,57.2291,57.5862,57.2068,57.5862,9300.0
2008-01-30 10:10:00,77.39,77.63,77.39,77.42,8200.0,57.5713,57.7499,57.5713,57.5937,8200.0
2008-01-30 10:15:00,77.47,77.72,77.42,77.72,8000.0,57.6309,57.8168,57.5937,57.8168,8000.0
2008-01-30 10:20:00,77.69,77.77,77.67,77.74,6700.0,57.7945,57.854,57.7796,57.8317,6700.0
2008-01-30 10:25:00,77.79,77.87,77.72,77.82,9200.0,57.8689,57.9284,57.8168,57.8912,9200.0
2008-01-30 10:30:00,77.82,77.87,77.69,77.79,9900.0,57.8912,57.9284,57.7945,57.8689,9900.0
2008-01-30 10:35:00,77.74,77.83,77.69,77.71,9100.0,57.8317,57.8987,57.7945,57.8094,9100.0
2008-01-30 10:40:00,77.69,77.86,77.69,77.85,5600.0,57.7945,57.921,57.7945,57.9135,5600.0
2008-01-30 10:45:00,77.81,77.91,77.77,77.84,6800.0,57.8838,57.9582,57.854,57.9061,6800.0
2008-01-30 10:50:00,77.79,77.9,77.79,77.82,6100.0,57.8689,57.9507,57.8689,57.8912,6100.0
2008-01-30 10:55:00,77.79,77.85,77.73,77.73,3900.0,57.8689,57.9135,57.8243,57.8243,3900.0
2008-01-30 11:00:00,77.73,77.82,77.56,77.56,5800.0,57.8243,57.8912,57.6978,57.6978,5800.0
2008-01-30 11:05:00,77.53,77.57,77.49,77.49,6400.0,57.6755,57.7053,57.6457,57.6457,6400.0
2008-01-30 11:10:00,77.49,77.55,77.48,77.52,3100.0,57.6457,57.6904,57.6383,57.6681,3100.0
2008-01-30 11:15:00,77.52,77.59,77.51,77.56,3500.0,57.6681,57.7201,57.6606,57.6978,3500.0
2008-01-30 11:20:00,77.54,77.61,77.54,77.56,4000.0,57.6829,57.735,57.6829,57.6978,4000.0
2008-01-30 11:25:00,77.58,77.63,77.53,77.57,4800.0,57.7127,57.7499,57.6755,57.7053,4800.0
2008-01-30 11:30:00,77.56,77.7,77.55,77.69,3200.0,57.6978,57.802,57.6904,57.7945,3200.0
2008-01-30 11:35:00,77.7,77.7,77.59,77.65,4000.0,57.802,57.802,57.7201,57.7648,4000.0
2008-01-30 11:40:00,77.65,77.74,77.62,77.68,3700.0,57.7648,57.8317,57.7424,57.7871,3700.0
2008-01-30 11:45:00,77.64,77.85,77.64,77.85,3500.0,57.7573,57.9135,57.7573,57.9135,3500.0
2008-01-30 11:50:00,77.85,77.94,77.77,77.89,4900.0,57.9135,57.9805,57.854,57.9433,4900.0
2008-01-30 11:55:00,77.85,77.85,77.61,77.74,3700.0,57.9135,57.9135,57.735,57.8317,3700.0
2008-01-30 12:00:00,77.75,77.8,77.66,77.74,4000.0,57.8392,57.8764,57.7722,57.8317,4000.0
2008-01-30 12:05:00,77.72,77.93,77.69,77.88,3500.0,57.8168,57.9731,57.7945,57.9359,3500.0
2008-01-30 12:10:00,77.88,77.95,77.86,77.93,4400.0,57.9359,57.9879,57.921,57.9731,4400.0
2008-01-30 12:15:00,77.95,77.95,77.75,77.75,4100.0,57.9879,57.9879,57.8392,57.8392,4100.0
2008-01-30 12:20:00,77.74,77.76,77.63,77.63,2900.0,57.8317,57.8466,57.7499,57.7499,2900.0
2008-01-30 12:25:00,77.6,77.64,77.51,77.51,2900.0,57.7276,57.7573,57.6606,57.6606,2900.0
2008-01-30 12:30:00,77.52,77.59,77.52,77.55,3500.0,57.6681,57.7201,57.6681,57.6904,3500.0
2008-01-30 12:35:00,77.58,77.58,77.43,77.43,4300.0,57.7127,57.7127,57.6011,57.6011,4300.0
2008-01-30 12:40:00,77.42,77.46,77.4,77.42,1800.0,57.5937,57.6234,57.5788,57.5937,1800.0
2008-01-30 12:45:00,77.42,77.46,77.4,77.42,2100.0,57.5937,57.6234,57.5788,57.5937,2100.0
2008-01-30 12:50:00,77.42,77.46,77.4,77.4,3100.0,57.5937,57.6234,57.5788,57.5788,3100.0
2008-01-30 12:55:00,77.43,77.45,77.4,77.41,2000.0,57.6011,57.616,57.5788,57.5862,2000.0
2008-01-30 13:00:00,77.41,77.55,77.41,77.55,3800.0,57.5862,57.6904,57.5862,57.6904,3800.0
2008-01-30 13:05:00,77.54,77.64,77.54,77.64,4000.0,57.6829,57.7573,57.6829,57.7573,4000.0
2008-01-30 13:10:00,77.64,77.7,77.62,77.67,3700.0,57.7573,57.802,57.7424,57.7796,3700.0
2008-01-30 13:15:00,77.63,77.73,77.63,77.73,3000.0,57.7499,57.8243,57.7499,57.8243,3000.0
2008-01-30 13:20:00,77.7,77.74,77.63,77.64,3800.0,57.802,57.8317,57.7499,57.7573,3800.0
2008-01-30 13:25:00,77.67,77.88,77.64,77.81,5200.0,57.7796,57.9359,57.7573,57.8838,5200.0
2008-01-30 13:30:00,77.86,77.89,77.84,77.84,3200.0,57.921,57.9433,57.9061,57.9061,3200.0
2008-01-30 13:35:00,77.84,77.91,77.82,77.91,3200.0,57.9061,57.9582,57.8912,57.9582,3200.0
2008-01-30 13:40:00,77.91,77.91,77.86,77.88,2800.0,57.9582,57.9582,57.921,57.9359,2800.0
2008-01-30 13:45:00,77.87,77.93,77.85,77.87,3500.0,57.9284,57.9731,57.9135,57.9284,3500.0
2008-01-30 13:50:00,77.85,77.89,77.85,77.88,1800.0,57.9135,57.9433,57.9135,57.9359,1800.0
2008-01-30 13:55:00,77.87,77.88,77.76,77.78,6900.0,57.9284,57.9359,57.8466,57.8615,6900.0
2008-01-30 14:00:00,77.78,77.86,77.78,77.86,2300.0,57.8615,57.921,57.8615,57.921,2300.0
2008-01-30 14:05:00,77.87,77.98,77.83,77.97,2500.0,57.9284,58.0103,57.8987,58.0028,2500.0
2008-01-30 14:10:00,77.92,78.19,77.91,78.18,12800.0,57.9656,58.1665,57.9582,58.159,12800.0
2008-01-30 14:15:00,78.24,79.21,78.01,78.6,17200.0,58.2037,58.9253,58.0326,58.4715,17200.0
2008-01-30 14:20:00,78.62,78.95,78.37,78.95,9800.0,58.4864,58.7319,58.3004,58.7319,9800.0
2008-01-30 14:25:00,78.93,78.99,78.41,78.85,10000.0,58.717,58.7616,58.3301,58.6575,10000.0
2008-01-30 14:30:00,78.9,78.9,78.41,78.41,12800.0,58.6947,58.6947,58.3301,58.3301,12800.0
2008-01-30 14:35:00,78.36,78.42,78.1,78.27,11000.0,58.2929,58.3376,58.0995,58.226,11000.0
2008-01-30 14:40:00,78.34,78.68,78.29,78.63,11300.0,58.2781,58.531,58.2409,58.4938,11300.0
2008-01-30 14:45:00,78.64,78.74,78.41,78.73,8000.0,58.5012,58.5756,58.3301,58.5682,8000.0
2008-01-30 14:50:00,78.76,78.78,78.55,78.78,10700.0,58.5905,58.6054,58.4343,58.6054,10700.0
2008-01-30 14:55:00,78.81,79.24,78.72,79.24,6900.0,58.6277,58.9476,58.5608,58.9476,6900.0
2008-01-30 15:00:00,79.28,79.59,79.25,79.53,16500.0,58.9773,59.208,58.955,59.1633,16500.0
2008-01-30 15:05:00,79.59,79.85,79.5,79.5,11800.0,59.208,59.4014,59.141,59.141,11800.0
2008-01-30 15:10:00,79.54,79.54,79.11,79.15,12600.0,59.1708,59.1708,58.8509,58.8806,12600.0
2008-01-30 15:15:00,79.14,79.2,78.88,79.1,10000.0,58.8732,58.9178,58.6798,58.8434,10000.0
2008-01-30 15:20:00,79.05,79.15,78.9,78.9,10600.0,58.8062,58.8806,58.6947,58.6947,10600.0
2008-01-30 15:25:00,78.89,79.08,78.75,78.95,11800.0,58.6872,58.8286,58.5831,58.7319,11800.0
2008-01-30 15:30:00,78.99,79.02,78.55,78.55,21000.0,58.7616,58.7839,58.4343,58.4343,21000.0
2008-01-30 15:35:00,78.51,78.69,78.17,78.33,20900.0,58.4045,58.5384,58.1516,58.2706,20900.0
2008-01-30 15:40:00,78.31,78.52,78.05,78.05,14800.0,58.2557,58.412,58.0623,58.0623,14800.0
2008-01-30 15:45:00,78.05,78.37,77.79,78.33,26300.0,58.0623,58.3004,57.8689,58.2706,26300.0
2008-01-30 15:50:00,78.33,78.48,78.11,78.25,18900.0,58.2706,58.3822,58.107,58.2111,18900.0
2008-01-30 15:55:00,78.13,78.16,77.83,77.83,38200.0,58.1218,58.1442,57.8987,57.8987,38200.0
2008-01-31 09:30:00,76.74,76.81,76.1,76.54,7400.0,57.0878,57.1399,56.6117,56.939,7400.0
2008-01-31 09:35:00,76.63,76.93,76.52,76.93,6700.0,57.006,57.2291,56.9241,57.2291,6700.0
2008-01-31 09:40:00,76.89,77.08,76.83,76.89,5800.0,57.1994,57.3407,57.1548,57.1994,5800.0
2008-01-31 09:45:00,76.89,77.1,76.89,76.99,7000.0,57.1994,57.3556,57.1994,57.2738,7000.0
2008-01-31 09:50:00,77.08,77.08,76.9,77.0,6000.0,57.3407,57.3407,57.2068,57.2812,6000.0
2008-01-31 09:55:00,77.0,77.38,77.0,77.29,14000.0,57.2812,57.5639,57.2812,57.497,14000.0
2008-01-31 10:00:00,77.26,77.26,76.86,77.03,8000.0,57.4746,57.4746,57.1771,57.3035,8000.0
2008-01-31 10:05:00,77.06,77.45,77.06,77.43,9000.0,57.3259,57.616,57.3259,57.6011,9000.0
2008-01-31 10:10:00,77.48,77.6,77.39,77.58,12900.0,57.6383,57.7276,57.5713,57.7127,12900.0
2008-01-31 10:15:00,77.58,77.58,77.36,77.44,10600.0,57.7127,57.7127,57.549,57.6085,10600.0
2008-01-31 10:20:00,77.45,77.59,77.41,77.52,11200.0,57.616,57.7201,57.5862,57.6681,11200.0
2008-01-31 10:25:00,77.51,77.78,77.5,77.78,10800.0,57.6606,57.8615,57.6532,57.8615,10800.0
2008-01-31 10:30:00,77.76,77.86,77.73,77.75,8700.0,57.8466,57.921,57.8243,57.8392,8700.0
2008-01-31 10:35:00,77.75,77.81,77.6,77.62,11900.0,57.8392,57.8838,57.7276,57.7424,11900.0
2008-01-31 10:40:00,77.6,77.71,77.6,77.71,6100.0,57.7276,57.8094,57.7276,57.8094,6100.0
2008-01-31 10:45:00,77.7,78.0,77.68,78.0,14700.0,57.802,58.0251,57.7871,58.0251,14700.0
2008-01-31 10:50:00,78.0,78.03,77.8,77.95,10600.0,58.0251,58.0475,57.8764,57.9879,10600.0
2008-01-31 10:55:00,77.99,78.33,77.98,78.27,11200.0,58.0177,58.2706,58.0103,58.226,11200.0
2008-01-31 11:00:00,78.33,78.42,78.23,78.28,8100.0,58.2706,58.3376,58.1962,58.2334,8100.0
2008-01-31 11:05:00,78.25,78.25,78.09,78.17,6800.0,58.2111,58.2111,58.0921,58.1516,6800.0
2008-01-31 11:10:00,78.21,78.21,78.12,78.21,8100.0,58.1814,58.1814,58.1144,58.1814,8100.0
2008-01-31 11:15:00,78.21,78.37,78.15,78.37,9500.0,58.1814,58.3004,58.1367,58.3004,9500.0
2008-01-31 11:20:00,78.34,78.57,78.34,78.57,13000.0,58.2781,58.4492,58.2781,58.4492,13000.0
2008-01-31 11:25:00,78.54,79.05,78.54,79.0,18700.0,58.4268,58.8062,58.4268,58.769,18700.0
2008-01-31 11:30:00,79.04,79.1,78.77,78.78,14700.0,58.7988,58.8434,58.5979,58.6054,14700.0
2008-01-31 11:35:00,78.8,78.85,78.77,78.79,2700.0,58.6203,58.6575,58.5979,58.6128,2700.0
2008-01-31 11:40:00,78.81,79.07,78.81,78.96,8300.0,58.6277,58.8211,58.6277,58.7393,8300.0
2008-01-31 11:45:00,79.01,79.48,79.0,79.43,10500.0,58.7765,59.1261,58.769,59.0889,10500.0
2008-01-31 11:50:00,79.45,79.82,79.4,79.73,21800.0,59.1038,59.3791,59.0666,59.3121,21800.0
2008-01-31 11:55:00,79.77,79.77,79.38,79.44,17600.0,59.3419,59.3419,59.0517,59.0964,17600.0
2008-01-31 12:00:00,79.39,79.45,79.07,79.07,13500.0,59.0592,59.1038,58.8211,58.8211,13500.0
2008-01-31 12:05:00,79.06,79.09,78.85,78.9,14600.0,58.8137,58.836,58.6575,58.6947,14600.0
2008-01-31 12:10:00,78.87,79.02,78.87,78.92,11100.0,58.6723,58.7839,58.6723,58.7095,11100.0
2008-01-31 12:15:00,78.93,78.93,78.69,78.79,13700.0,58.717,58.717,58.5384,58.6128,13700.0
2008-01-31 12:20:00,78.79,78.96,78.79,78.86,5500.0,58.6128,58.7393,58.6128,58.6649,5500.0
2008-01-31 12:25:00,78.89,78.9,78.65,78.9,9200.0,58.6872,58.6947,58.5087,58.6947,9200.0
2008-01-31 12:30:00,78.9,79.0,78.76,78.76,12500.0,58.6947,58.769,58.5905,58.5905,12500.0
2008-01-31 12:35:00,78.8,78.96,78.8,78.94,7100.0,58.6203,58.7393,58.6203,58.7244,7100.0
2008-01-31 12:40:00,78.99,79.09,78.95,79.08,5400.0,58.7616,58.836,58.7319,58.8286,5400.0
2008-01-31 12:45:00,79.09,79.33,79.04,79.32,9500.0,58.836,59.0145,58.7988,59.0071,9500.0
2008-01-31 12:50:00,79.31,79.33,79.04,79.04,28800.0,58.9997,59.0145,58.7988,58.7988,28800.0
2008-01-31 12:55:00,79.06,79.33,79.06,79.33,6200.0,58.8137,59.0145,58.8137,59.0145,6200.0
2008-01-31 13:00:00,79.31,79.39,79.14,79.31,6300.0,58.9997,59.0592,58.8732,58.9997,6300.0
2008-01-31 13:05:00,79.36,79.39,79.08,79.1,6300.0,59.0369,59.0592,58.8286,58.8434,6300.0
2008-01-31 13:10:00,79.13,79.28,79.1,79.17,7800.0,58.8658,58.9773,58.8434,58.8955,7800.0
2008-01-31 13:15:00,79.17,79.24,79.1,79.19,6400.0,58.8955,58.9476,58.8434,58.9104,6400.0
2008-01-31 13:20:00,79.16,79.21,79.06,79.14,5800.0,58.8881,58.9253,58.8137,58.8732,5800.0
2008-01-31 13:25:00,79.15,79.42,79.14,79.34,7600.0,58.8806,59.0815,58.8732,59.022,7600.0
2008-01-31 13:30:00,79.41,79.47,79.34,79.47,4200.0,59.074,59.1187,59.022,59.1187,4200.0
2008-01-31 13:35:00,79.47,79.57,79.39,79.51,9200.0,59.1187,59.1931,59.0592,59.1484,9200.0
2008-01-31 13:40:00,79.52,79.57,79.48,79.54,8600.0,59.1559,59.1931,59.1261,59.1708,8600.0
2008-01-31 13:45:00,79.58,79.64,79.49,79.64,11100.0,59.2005,59.2451,59.1336,59.2451,11100.0
2008-01-31 13:50:00,79.59,79.64,79.55,79.64,5500.0,59.208,59.2451,59.1782,59.2451,5500.0
2008-01-31 13:55:00,79.64,79.64,79.45,79.5,11500.0,59.2451,59.2451,59.1038,59.141,11500.0
2008-01-31 14:00:00,79.48,79.64,79.47,79.5,9200.0,59.1261,59.2451,59.1187,59.141,9200.0
2008-01-31 14:05:00,79.55,79.6,79.45,79.47,9600.0,59.1782,59.2154,59.1038,59.1187,9600.0
2008-01-31 14:10:00,79.48,79.69,79.48,79.65,13400.0,59.1261,59.2823,59.1261,59.2526,13400.0
2008-01-31 14:15:00,79.62,79.69,79.58,79.61,9600.0,59.2303,59.2823,59.2005,59.2228,9600.0
2008-01-31 14:20:00,79.68,79.69,79.57,79.67,12600.0,59.2749,59.2823,59.1931,59.2675,12600.0
2008-01-31 14:25:00,79.67,79.7,79.51,79.64,8200.0,59.2675,59.2898,59.1484,59.2451,8200.0
2008-01-31 14:30:00,79.61,79.69,79.59,79.69,8100.0,59.2228,59.2823,59.208,59.2823,8100.0
2008-01-31 14:35:00,79.7,79.73,79.46,79.66,13800.0,59.2898,59.3121,59.1112,59.26,13800.0
2008-01-31 14:40:00,79.64,79.75,79.57,79.75,14300.0,59.2451,59.327,59.1931,59.327,14300.0
2008-01-31 14:45:00,79.72,79.96,79.72,79.92,15000.0,59.3047,59.4832,59.3047,59.4534,15000.0
2008-01-31 14:50:00,79.91,79.96,79.65,79.75,21200.0,59.446,59.4832,59.2526,59.327,21200.0
2008-01-31 14:55:00,79.69,79.94,79.66,79.94,14600.0,59.2823,59.4683,59.26,59.4683,14600.0
2008-01-31 15:00:00,79.93,80.11,79.77,79.94,22100.0,59.4609,59.5948,59.3419,59.4683,22100.0
2008-01-31 15:05:00,79.9,80.11,79.78,80.03,21400.0,59.4386,59.5948,59.3493,59.5353,21400.0
2008-01-31 15:10:00,80.03,80.07,79.92,79.96,17200.0,59.5353,59.565,59.4534,59.4832,17200.0
2008-01-31 15:15:00,79.97,79.99,79.89,79.94,6500.0,59.4906,59.5055,59.4311,59.4683,6500.0
2008-01-31 15:20:00,79.95,80.0,79.89,79.95,19500.0,59.4758,59.513,59.4311,59.4758,19500.0
2008-01-31 15:25:00,79.95,79.97,79.82,79.88,14500.0,59.4758,59.4906,59.3791,59.4237,14500.0
2008-01-31 15:30:00,79.87,80.03,79.83,79.85,17800.0,59.4162,59.5353,59.3865,59.4014,17800.0
2008-01-31 15:35:00,79.85,80.03,79.79,80.0,11500.0,59.4014,59.5353,59.3567,59.513,11500.0
2008-01-31 15:40:00,80.0,80.05,79.88,79.88,17400.0,59.513,59.5502,59.4237,59.4237,17400.0
2008-01-31 15:45:00,79.84,79.98,79.82,79.94,13600.0,59.3939,59.4981,59.3791,59.4683,13600.0
2008-01-31 15:50:00,79.93,80.02,79.28,79.3,29300.0,59.4609,59.5278,58.9773,58.9922,29300.0
2008-01-31 15:55:00,79.45,79.59,79.25,79.43,32600.0,59.1038,59.208,58.955,59.0889,32600.0
2008-02-01 09:30:00,79.43,80.09,79.17,79.49,12000.0,59.0889,59.5799,58.8955,59.1336,12000.0
2008-02-01 09:35:00,79.48,79.52,79.15,79.32,5900.0,59.1261,59.1559,58.8806,59.0071,5900.0
2008-02-01 09:40:00,79.41,79.55,79.41,79.55,3100.0,59.074,59.1782,59.074,59.1782,3100.0
2008-02-01 09:45:00,79.55,80.11,79.55,79.92,13200.0,59.1782,59.5948,59.1782,59.4534,13200.0
2008-02-01 09:50:00,79.84,80.0,79.76,79.78,16000.0,59.3939,59.513,59.3344,59.3493,16000.0
2008-02-01 09:55:00,79.77,79.94,79.69,79.75,9300.0,59.3419,59.4683,59.2823,59.327,9300.0
2008-02-01 10:00:00,79.81,80.25,79.81,80.21,15600.0,59.3716,59.6989,59.3716,59.6692,15600.0
2008-02-01 10:05:00,80.18,80.53,80.06,80.34,23000.0,59.6469,59.9072,59.5576,59.7659,23000.0
2008-02-01 10:10:00,80.38,80.44,80.21,80.33,16800.0,59.7956,59.8403,59.6692,59.7584,16800.0
2008-02-01 10:15:00,80.33,80.42,80.26,80.32,15300.0,59.7584,59.8254,59.7064,59.751,15300.0
2008-02-01 10:20:00,80.39,80.39,80.13,80.2,9500.0,59.8031,59.8031,59.6097,59.6617,9500.0
2008-02-01 10:25:00,80.13,80.44,79.94,80.35,15000.0,59.6097,59.8403,59.4683,59.7733,15000.0
2008-02-01 10:30:00,80.33,80.39,79.95,79.96,18000.0,59.7584,59.8031,59.4758,59.4832,18000.0
2008-02-01 10:35:00,79.95,79.98,79.59,79.67,13100.0,59.4758,59.4981,59.208,59.2675,13100.0
2008-02-01 10:40:00,79.64,79.7,79.38,79.4,13500.0,59.2451,59.2898,59.0517,59.0666,13500.0
2008-02-01 10:45:00,79.4,79.51,79.18,79.27,14900.0,59.0666,59.1484,58.9029,58.9699,14900.0
2008-02-01 10:50:00,79.25,79.56,79.19,79.37,10200.0,58.955,59.1856,58.9104,59.0443,10200.0
2008-02-01 10:55:00,79.34,79.37,79.16,79.16,13200.0,59.022,59.0443,58.8881,58.8881,13200.0
2008-02-01 11:00:00,79.22,79.45,79.14,79.42,4200.0,58.9327,59.1038,58.8732,59.0815,4200.0
2008-02-01 11:05:00,79.43,79.43,79.09,79.15,10000.0,59.0889,59.0889,58.836,58.8806,10000.0
2008-02-01 11:10:00,79.18,79.3,79.08,79.23,6700.0,58.9029,58.9922,58.8286,58.9401,6700.0
2008-02-01 11:15:00,79.29,79.31,79.09,79.12,7000.0,58.9848,58.9997,58.836,58.8583,7000.0
2008-02-01 11:20:00,79.14,79.22,79.07,79.2,6600.0,58.8732,58.9327,58.8211,58.9178,6600.0
2008-02-01 11:25:00,79.21,79.3,79.19,79.24,13000.0,58.9253,58.9922,58.9104,58.9476,13000.0
2008-02-01 11:30:00,79.21,79.26,79.19,79.26,3000.0,58.9253,58.9625,58.9104,58.9625,3000.0
2008-02-01 11:35:00,79.24,79.54,79.22,79.54,3400.0,58.9476,59.1708,58.9327,59.1708,3400.0
2008-02-01 11:40:00,79.58,79.58,79.32,79.32,7400.0,59.2005,59.2005,59.0071,59.0071,7400.0
2008-02-01 11:45:00,79.32,79.43,79.3,79.42,6200.0,59.0071,59.0889,58.9922,59.0815,6200.0
2008-02-01 11:50:00,79.44,79.49,79.37,79.42,3600.0,59.0964,59.1336,59.0443,59.0815,3600.0
2008-02-01 11:55:00,79.4,79.49,79.37,79.49,2900.0,59.0666,59.1336,59.0443,59.1336,2900.0
2008-02-01 12:00:00,79.42,79.45,79.29,79.45,5200.0,59.0815,59.1038,58.9848,59.1038,5200.0
2008-02-01 12:05:00,79.45,79.52,79.31,79.31,6200.0,59.1038,59.1559,58.9997,58.9997,6200.0
2008-02-01 12:10:00,79.35,79.35,79.12,79.24,6500.0,59.0294,59.0294,58.8583,58.9476,6500.0
2008-02-01 12:15:00,79.23,79.37,79.21,79.37,3900.0,58.9401,59.0443,58.9253,59.0443,3900.0
2008-02-01 12:20:00,79.32,79.44,79.22,79.44,4600.0,59.0071,59.0964,58.9327,59.0964,4600.0
2008-02-01 12:25:00,79.43,79.6,79.43,79.6,8200.0,59.0889,59.2154,59.0889,59.2154,8200.0
2008-02-01 12:30:00,79.6,79.62,79.38,79.44,6000.0,59.2154,59.2303,59.0517,59.0964,6000.0
2008-02-01 12:35:00,79.45,79.5,79.23,79.33,4400.0,59.1038,59.141,58.9401,59.0145,4400.0
2008-02-01 12:40:00,79.34,79.47,79.34,79.42,1400.0,59.022,59.1187,59.022,59.0815,1400.0
2008-02-01 12:45:00,79.46,79.53,79.38,79.42,5300.0,59.1112,59.1633,59.0517,59.0815,5300.0
2008-02-01 12:50:00,79.4,79.52,79.4,79.44,2200.0,59.0666,59.1559,59.0666,59.0964,2200.0
2008-02-01 12:55:00,79.44,79.56,79.43,79.43,5500.0,59.0964,59.1856,59.0889,59.0889,5500.0
2008-02-01 13:00:00,79.43,79.62,79.42,79.62,4400.0,59.0889,59.2303,59.0815,59.2303,4400.0
2008-02-01 13:05:00,79.56,79.67,79.54,79.65,2900.0,59.1856,59.2675,59.1708,59.2526,2900.0
2008-02-01 13:10:00,79.67,79.71,79.61,79.66,2800.0,59.2675,59.2972,59.2228,59.26,2800.0
2008-02-01 13:15:00,79.7,79.81,79.69,79.69,3600.0,59.2898,59.3716,59.2823,59.2823,3600.0
2008-02-01 13:20:00,79.73,79.93,79.71,79.85,7200.0,59.3121,59.4609,59.2972,59.4014,7200.0
2008-02-01 13:25:00,79.83,79.93,79.83,79.9,3300.0,59.3865,59.4609,59.3865,59.4386,3300.0
2008-02-01 13:30:00,79.87,79.95,79.86,79.86,4000.0,59.4162,59.4758,59.4088,59.4088,4000.0
2008-02-01 13:35:00,79.82,79.88,79.72,79.75,2500.0,59.3791,59.4237,59.3047,59.327,2500.0
2008-02-01 13:40:00,79.77,79.86,79.76,79.86,1100.0,59.3419,59.4088,59.3344,59.4088,1100.0
2008-02-01 13:45:00,79.87,79.97,79.85,79.92,4500.0,59.4162,59.4906,59.4014,59.4534,4500.0
2008-02-01 13:50:00,79.94,79.98,79.85,79.88,4600.0,59.4683,59.4981,59.4014,59.4237,4600.0
2008-02-01 13:55:00,79.88,79.93,79.78,79.82,8000.0,59.4237,59.4609,59.3493,59.3791,8000.0
2008-02-01 14:00:00,79.8,79.88,79.74,79.88,6800.0,59.3642,59.4237,59.3195,59.4237,6800.0
2008-02-01 14:05:00,79.91,80.13,79.91,80.11,6600.0,59.446,59.6097,59.446,59.5948,6600.0
2008-02-01 14:10:00,80.15,80.27,80.12,80.22,11500.0,59.6245,59.7138,59.6022,59.6766,11500.0
2008-02-01 14:15:00,80.2,80.28,80.18,80.28,8100.0,59.6617,59.7213,59.6469,59.7213,8100.0
2008-02-01 14:20:00,80.3,80.42,80.23,80.26,14600.0,59.7361,59.8254,59.6841,59.7064,14600.0
2008-02-01 14:25:00,80.29,80.34,80.22,80.34,4400.0,59.7287,59.7659,59.6766,59.7659,4400.0
2008-02-01 14:30:00,80.35,80.48,80.31,80.41,5300.0,59.7733,59.87,59.7436,59.818,5300.0
2008-02-01 14:35:00,80.36,80.48,80.34,80.45,13100.0,59.7808,59.87,59.7659,59.8477,13100.0
2008-02-01 14:40:00,80.45,80.57,80.43,80.49,5200.0,59.8477,59.937,59.8328,59.8775,5200.0
2008-02-01 14:45:00,80.45,80.51,80.34,80.36,3400.0,59.8477,59.8924,59.7659,59.7808,3400.0
2008-02-01 14:50:00,80.37,80.53,80.37,80.5,5000.0,59.7882,59.9072,59.7882,59.8849,5000.0
2008-02-01 14:55:00,80.48,80.53,80.4,80.45,7200.0,59.87,59.9072,59.8105,59.8477,7200.0
2008-02-01 15:00:00,80.46,80.72,80.42,80.68,15500.0,59.8552,60.0486,59.8254,60.0188,15500.0
2008-02-01 15:05:00,80.66,80.8,80.63,80.73,8400.0,60.0039,60.1081,59.9816,60.056,8400.0
2008-02-01 15:10:00,80.72,80.79,80.57,80.59,10600.0,60.0486,60.1006,59.937,59.9519,10600.0
2008-02-01 15:15:00,80.58,80.61,80.28,80.35,15800.0,59.9444,59.9667,59.7213,59.7733,15800.0
2008-02-01 15:20:00,80.35,80.36,80.21,80.32,21100.0,59.7733,59.7808,59.6692,59.751,21100.0
2008-02-01 15:25:00,80.33,80.55,80.28,80.5,12700.0,59.7584,59.9221,59.7213,59.8849,12700.0
2008-02-01 15:30:00,80.53,80.53,80.34,80.38,11400.0,59.9072,59.9072,59.7659,59.7956,11400.0
2008-02-01 15:35:00,80.4,80.4,80.26,80.3,20700.0,59.8105,59.8105,59.7064,59.7361,20700.0
2008-02-01 15:40:00,80.31,80.52,80.31,80.43,14400.0,59.7436,59.8998,59.7436,59.8328,14400.0
2008-02-01 15:45:00,80.43,80.46,80.29,80.36,20900.0,59.8328,59.8552,59.7287,59.7808,20900.0
2008-02-01 15:50:00,80.38,80.4,80.33,80.37,15100.0,59.7956,59.8105,59.7584,59.7882,15100.0
2008-02-01 15:55:00,80.36,80.38,80.18,80.25,20000.0,59.7808,59.7956,59.6469,59.6989,20000.0
2008-02-04 09:30:00,80.06,80.31,80.05,80.28,4200.0,59.5576,59.7436,59.5502,59.7213,4200.0
2008-02-04 09:35:00,80.27,80.38,80.07,80.07,2600.0,59.7138,59.7956,59.565,59.565,2600.0
2008-02-04 09:40:00,80.07,80.07,80.0,80.01,2100.0,59.565,59.565,59.513,59.5204,2100.0
2008-02-04 09:45:00,80.02,80.2,79.95,80.08,6800.0,59.5278,59.6617,59.4758,59.5725,6800.0
2008-02-04 09:50:00,80.09,80.09,79.9,79.99,9800.0,59.5799,59.5799,59.4386,59.5055,9800.0
2008-02-04 09:55:00,79.99,79.99,79.9,79.97,7400.0,59.5055,59.5055,59.4386,59.4906,7400.0
2008-02-04 10:00:00,79.97,79.97,79.64,79.83,7100.0,59.4906,59.4906,59.2451,59.3865,7100.0
2008-02-04 10:05:00,79.79,79.8,79.56,79.77,5800.0,59.3567,59.3642,59.1856,59.3419,5800.0
2008-02-04 10:10:00,79.76,80.01,79.76,79.95,2800.0,59.3344,59.5204,59.3344,59.4758,2800.0
2008-02-04 10:15:00,79.97,80.16,79.97,80.16,5000.0,59.4906,59.632,59.4906,59.632,5000.0
2008-02-04 10:20:00,80.12,80.16,79.98,80.02,5400.0,59.6022,59.632,59.4981,59.5278,5400.0
2008-02-04 10:25:00,80.1,80.11,79.94,80.01,3100.0,59.5873,59.5948,59.4683,59.5204,3100.0
2008-02-04 10:30:00,80.04,80.15,79.92,79.97,4500.0,59.5427,59.6245,59.4534,59.4906,4500.0
2008-02-04 10:35:00,79.99,80.03,79.89,79.93,7900.0,59.5055,59.5353,59.4311,59.4609,7900.0
2008-02-04 10:40:00,79.93,79.99,79.88,79.92,3600.0,59.4609,59.5055,59.4237,59.4534,3600.0
2008-02-04 10:45:00,79.94,79.96,79.78,79.78,4400.0,59.4683,59.4832,59.3493,59.3493,4400.0
2008-02-04 10:50:00,79.82,79.89,79.8,79.85,8000.0,59.3791,59.4311,59.3642,59.4014,8000.0
2008-02-04 10:55:00,79.83,79.91,79.81,79.84,2600.0,59.3865,59.446,59.3716,59.3939,2600.0
2008-02-04 11:00:00,79.81,79.83,79.72,79.72,6100.0,59.3716,59.3865,59.3047,59.3047,6100.0
2008-02-04 11:05:00,79.75,79.85,79.56,79.84,8000.0,59.327,59.4014,59.1856,59.3939,8000.0
2008-02-04 11:10:00,79.86,79.86,79.74,79.77,4100.0,59.4088,59.4088,59.3195,59.3419,4100.0
2008-02-04 11:15:00,79.82,79.85,79.78,79.79,11700.0,59.3791,59.4014,59.3493,59.3567,11700.0
2008-02-04 11:20:00,79.84,79.85,79.79,79.85,2800.0,59.3939,59.4014,59.3567,59.4014,2800.0
2008-02-04 11:25:00,79.85,79.95,79.79,79.9,11100.0,59.4014,59.4758,59.3567,59.4386,11100.0
2008-02-04 11:30:00,79.9,80.01,79.88,79.93,8800.0,59.4386,59.5204,59.4237,59.4609,8800.0
2008-02-04 11:35:00,79.92,79.92,79.81,79.81,4300.0,59.4534,59.4534,59.3716,59.3716,4300.0
2008-02-04 11:40:00,79.82,80.02,79.82,80.01,16000.0,59.3791,59.5278,59.3791,59.5204,16000.0
2008-02-04 11:45:00,80.01,80.1,80.01,80.05,1800.0,59.5204,59.5873,59.5204,59.5502,1800.0
2008-02-04 11:50:00,80.08,80.24,80.05,80.24,2700.0,59.5725,59.6915,59.5502,59.6915,2700.0
2008-02-04 11:55:00,80.24,80.24,79.98,80.02,4400.0,59.6915,59.6915,59.4981,59.5278,4400.0
2008-02-04 12:00:00,80.01,80.05,79.92,79.97,4500.0,59.5204,59.5502,59.4534,59.4906,4500.0
2008-02-04 12:05:00,79.94,80.16,79.94,80.01,8600.0,59.4683,59.632,59.4683,59.5204,8600.0
2008-02-04 12:10:00,79.99,80.1,79.96,79.99,5000.0,59.5055,59.5873,59.4832,59.5055,5000.0
2008-02-04 12:15:00,79.99,80.12,79.99,80.12,3000.0,59.5055,59.6022,59.5055,59.6022,3000.0
2008-02-04 12:20:00,80.16,80.16,79.99,80.04,5200.0,59.632,59.632,59.5055,59.5427,5200.0
2008-02-04 12:25:00,80.01,80.06,79.93,79.97,4400.0,59.5204,59.5576,59.4609,59.4906,4400.0
2008-02-04 12:30:00,80.0,80.19,80.0,80.18,3100.0,59.513,59.6543,59.513,59.6469,3100.0
2008-02-04 12:35:00,80.17,80.19,80.11,80.11,4700.0,59.6394,59.6543,59.5948,59.5948,4700.0
2008-02-04 12:40:00,80.14,80.15,80.05,80.05,3400.0,59.6171,59.6245,59.5502,59.5502,3400.0
2008-02-04 12:45:00,80.07,80.13,80.06,80.07,3600.0,59.565,59.6097,59.5576,59.565,3600.0
2008-02-04 12:50:00,80.07,80.12,80.0,80.0,3700.0,59.565,59.6022,59.513,59.513,3700.0
2008-02-04 12:55:00,79.99,80.19,79.99,80.1,4500.0,59.5055,59.6543,59.5055,59.5873,4500.0
2008-02-04 13:00:00,80.16,80.28,80.14,80.17,4500.0,59.632,59.7213,59.6171,59.6394,4500.0
2008-02-04 13:05:00,80.17,80.19,79.95,79.99,10200.0,59.6394,59.6543,59.4758,59.5055,10200.0
2008-02-04 13:10:00,80.06,80.14,79.98,80.02,4600.0,59.5576,59.6171,59.4981,59.5278,4600.0
2008-02-04 13:15:00,80.03,80.25,80.03,80.25,4600.0,59.5353,59.6989,59.5353,59.6989,4600.0
2008-02-04 13:20:00,80.25,80.26,80.13,80.15,7300.0,59.6989,59.7064,59.6097,59.6245,7300.0
2008-02-04 13:25:00,80.18,80.19,80.1,80.1,4000.0,59.6469,59.6543,59.5873,59.5873,4000.0
2008-02-04 13:30:00,80.1,80.2,80.09,80.14,3800.0,59.5873,59.6617,59.5799,59.6171,3800.0
2008-02-04 13:35:00,80.17,80.28,80.17,80.2,4800.0,59.6394,59.7213,59.6394,59.6617,4800.0
2008-02-04 13:40:00,80.24,80.27,80.2,80.22,2500.0,59.6915,59.7138,59.6617,59.6766,2500.0
2008-02-04 13:45:00,80.28,80.3,80.22,80.26,2400.0,59.7213,59.7361,59.6766,59.7064,2400.0
2008-02-04 13:50:00,80.26,80.29,80.24,80.28,3100.0,59.7064,59.7287,59.6915,59.7213,3100.0
2008-02-04 13:55:00,80.27,80.31,80.21,80.31,3600.0,59.7138,59.7436,59.6692,59.7436,3600.0
2008-02-04 14:00:00,80.28,80.29,80.18,80.22,6600.0,59.7213,59.7287,59.6469,59.6766,6600.0
2008-02-04 14:05:00,80.26,80.27,80.17,80.17,4200.0,59.7064,59.7138,59.6394,59.6394,4200.0
2008-02-04 14:10:00,80.17,80.27,80.16,80.19,6700.0,59.6394,59.7138,59.632,59.6543,6700.0
2008-02-04 14:15:00,80.19,80.31,80.19,80.27,3300.0,59.6543,59.7436,59.6543,59.7138,3300.0
2008-02-04 14:20:00,80.26,80.42,80.24,80.41,18900.0,59.7064,59.8254,59.6915,59.818,18900.0
2008-02-04 14:25:00,80.41,80.41,80.28,80.28,3800.0,59.818,59.818,59.7213,59.7213,3800.0
2008-02-04 14:30:00,80.27,80.28,80.05,80.05,6400.0,59.7138,59.7213,59.5502,59.5502,6400.0
2008-02-04 14:35:00,80.06,80.08,79.95,79.95,8000.0,59.5576,59.5725,59.4758,59.4758,8000.0
2008-02-04 14:40:00,79.95,79.99,79.86,79.97,8900.0,59.4758,59.5055,59.4088,59.4906,8900.0
2008-02-04 14:45:00,80.0,80.14,79.93,80.13,3000.0,59.513,59.6171,59.4609,59.6097,3000.0
2008-02-04 14:50:00,80.13,80.16,79.92,79.96,4100.0,59.6097,59.632,59.4534,59.4832,4100.0
2008-02-04 14:55:00,79.96,80.18,79.9,80.15,4000.0,59.4832,59.6469,59.4386,59.6245,4000.0
2008-02-04 15:00:00,80.15,80.21,80.08,80.21,4400.0,59.6245,59.6692,59.5725,59.6692,4400.0
2008-02-04 15:05:00,80.18,80.26,80.13,80.16,5500.0,59.6469,59.7064,59.6097,59.632,5500.0
2008-02-04 15:10:00,80.16,80.24,80.1,80.19,6900.0,59.632,59.6915,59.5873,59.6543,6900.0
2008-02-04 15:15:00,80.19,80.35,80.19,80.31,7000.0,59.6543,59.7733,59.6543,59.7436,7000.0
2008-02-04 15:20:00,80.31,80.34,80.23,80.27,8200.0,59.7436,59.7659,59.6841,59.7138,8200.0
2008-02-04 15:25:00,80.29,80.37,80.24,80.35,5400.0,59.7287,59.7882,59.6915,59.7733,5400.0
2008-02-04 15:30:00,80.35,80.41,80.26,80.27,14600.0,59.7733,59.818,59.7064,59.7138,14600.0
2008-02-04 15:35:00,80.31,80.34,80.24,80.3,6500.0,59.7436,59.7659,59.6915,59.7361,6500.0
2008-02-04 15:40:00,80.31,80.46,80.24,80.39,9900.0,59.7436,59.8552,59.6915,59.8031,9900.0
2008-02-04 15:45:00,80.36,80.42,80.34,80.39,8800.0,59.7808,59.8254,59.7659,59.8031,8800.0
2008-02-04 15:50:00,80.39,80.41,80.34,80.34,9800.0,59.8031,59.818,59.7659,59.7659,9800.0
2008-02-04 15:55:00,80.35,80.35,80.17,80.21,19900.0,59.7733,59.7733,59.6394,59.6692,19900.0
2008-02-05 09:30:00,78.46,78.89,78.46,78.84,9000.0,58.3673,58.6872,58.3673,58.65,9000.0
2008-02-05 09:35:00,78.83,78.93,78.27,78.93,23100.0,58.6426,58.717,58.226,58.717,23100.0
2008-02-05 09:40:00,78.91,79.18,78.78,78.82,6900.0,58.7021,58.9029,58.6054,58.6351,6900.0
2008-02-05 09:45:00,78.77,78.79,78.59,78.59,8200.0,58.5979,58.6128,58.464,58.464,8200.0
2008-02-05 09:50:00,78.56,79.04,78.56,79.04,13900.0,58.4417,58.7988,58.4417,58.7988,13900.0
2008-02-05 09:55:00,79.06,79.28,78.99,79.15,15300.0,58.8137,58.9773,58.7616,58.8806,15300.0
2008-02-05 10:00:00,79.16,79.32,79.13,79.31,27400.0,58.8881,59.0071,58.8658,58.9997,27400.0
2008-02-05 10:05:00,79.33,79.35,79.17,79.34,23000.0,59.0145,59.0294,58.8955,59.022,23000.0
2008-02-05 10:10:00,79.34,79.35,79.2,79.25,14800.0,59.022,59.0294,58.9178,58.955,14800.0
2008-02-05 10:15:00,79.24,79.53,79.18,79.4,24900.0,58.9476,59.1633,58.9029,59.0666,24900.0
2008-02-05 10:20:00,79.39,79.47,79.12,79.12,15000.0,59.0592,59.1187,58.8583,58.8583,15000.0
2008-02-05 10:25:00,79.12,79.41,79.1,79.41,10700.0,58.8583,59.074,58.8434,59.074,10700.0
2008-02-05 10:30:00,79.49,79.57,79.21,79.21,16200.0,59.1336,59.1931,58.9253,58.9253,16200.0
2008-02-05 10:35:00,79.22,79.33,79.14,79.28,8400.0,58.9327,59.0145,58.8732,58.9773,8400.0
2008-02-05 10:40:00,79.33,79.36,79.18,79.18,8700.0,59.0145,59.0369,58.9029,58.9029,8700.0
2008-02-05 10:45:00,79.18,79.39,79.17,79.18,14800.0,58.9029,59.0592,58.8955,58.9029,14800.0
2008-02-05 10:50:00,79.18,79.31,79.07,79.14,16800.0,58.9029,58.9997,58.8211,58.8732,16800.0
2008-02-05 10:55:00,79.16,79.35,79.11,79.19,13100.0,58.8881,59.0294,58.8509,58.9104,13100.0
2008-02-05 11:00:00,79.19,79.25,79.14,79.22,9000.0,58.9104,58.955,58.8732,58.9327,9000.0
2008-02-05 11:05:00,79.22,79.22,78.97,79.02,12400.0,58.9327,58.9327,58.7467,58.7839,12400.0
2008-02-05 11:10:00,79.03,79.04,78.98,79.01,4100.0,58.7914,58.7988,58.7542,58.7765,4100.0
2008-02-05 11:15:00,79.02,79.07,78.96,79.03,8000.0,58.7839,58.8211,58.7393,58.7914,8000.0
2008-02-05 11:20:00,79.06,79.24,79.06,79.23,5600.0,58.8137,58.9476,58.8137,58.9401,5600.0
2008-02-05 11:25:00,79.23,79.25,79.08,79.08,10000.0,58.9401,58.955,58.8286,58.8286,10000.0
2008-02-05 11:30:00,79.08,79.48,79.03,79.46,6500.0,58.8286,59.1261,58.7914,59.1112,6500.0
2008-02-05 11:35:00,79.46,79.61,79.45,79.61,8300.0,59.1112,59.2228,59.1038,59.2228,8300.0
2008-02-05 11:40:00,79.61,79.71,79.52,79.52,16300.0,59.2228,59.2972,59.1559,59.1559,16300.0
2008-02-05 11:45:00,79.54,79.71,79.53,79.59,7700.0,59.1708,59.2972,59.1633,59.208,7700.0
2008-02-05 11:50:00,79.6,79.65,79.41,79.47,4700.0,59.2154,59.2526,59.074,59.1187,4700.0
2008-02-05 11:55:00,79.48,79.56,79.47,79.53,4700.0,59.1261,59.1856,59.1187,59.1633,4700.0
2008-02-05 12:00:00,79.46,79.51,79.45,79.45,2300.0,59.1112,59.1484,59.1038,59.1038,2300.0
2008-02-05 12:05:00,79.43,79.53,79.37,79.41,7600.0,59.0889,59.1633,59.0443,59.074,7600.0
2008-02-05 12:10:00,79.4,79.43,79.31,79.39,7500.0,59.0666,59.0889,58.9997,59.0592,7500.0
2008-02-05 12:15:00,79.34,79.38,79.29,79.37,7200.0,59.022,59.0517,58.9848,59.0443,7200.0
2008-02-05 12:20:00,79.3,79.35,79.24,79.3,4000.0,58.9922,59.0294,58.9476,58.9922,4000.0
2008-02-05 12:25:00,79.3,79.31,79.02,79.02,7000.0,58.9922,58.9997,58.7839,58.7839,7000.0
2008-02-05 12:30:00,79.04,79.07,78.99,79.03,6000.0,58.7988,58.8211,58.7616,58.7914,6000.0
2008-02-05 12:35:00,79.09,79.09,78.85,78.94,5600.0,58.836,58.836,58.6575,58.7244,5600.0
2008-02-05 12:40:00,78.94,79.04,78.94,79.03,3900.0,58.7244,58.7988,58.7244,58.7914,3900.0
2008-02-05 12:45:00,79.04,79.25,78.98,79.2,8000.0,58.7988,58.955,58.7542,58.9178,8000.0
2008-02-05 12:50:00,79.16,79.3,79.16,79.23,5200.0,58.8881,58.9922,58.8881,58.9401,5200.0
2008-02-05 12:55:00,79.23,79.36,79.23,79.29,4600.0,58.9401,59.0369,58.9401,58.9848,4600.0
2008-02-05 13:00:00,79.18,79.4,79.16,79.19,5800.0,58.9029,59.0666,58.8881,58.9104,5800.0
2008-02-05 13:05:00,79.19,79.28,79.06,79.06,5300.0,58.9104,58.9773,58.8137,58.8137,5300.0
2008-02-05 13:10:00,79.06,79.06,78.87,78.87,12900.0,58.8137,58.8137,58.6723,58.6723,12900.0
2008-02-05 13:15:00,78.85,78.91,78.83,78.86,7500.0,58.6575,58.7021,58.6426,58.6649,7500.0
2008-02-05 13:20:00,78.89,78.95,78.85,78.95,3300.0,58.6872,58.7319,58.6575,58.7319,3300.0
2008-02-05 13:25:00,78.95,78.95,78.81,78.89,5900.0,58.7319,58.7319,58.6277,58.6872,5900.0
2008-02-05 13:30:00,78.91,78.91,78.71,78.79,8700.0,58.7021,58.7021,58.5533,58.6128,8700.0
2008-02-05 13:35:00,78.82,78.83,78.7,78.8,7400.0,58.6351,58.6426,58.5459,58.6203,7400.0
2008-02-05 13:40:00,78.8,78.92,78.76,78.8,6500.0,58.6203,58.7095,58.5905,58.6203,6500.0
2008-02-05 13:45:00,78.81,78.96,78.75,78.79,20000.0,58.6277,58.7393,58.5831,58.6128,20000.0
2008-02-05 13:50:00,78.75,78.8,78.73,78.8,8800.0,58.5831,58.6203,58.5682,58.6203,8800.0
2008-02-05 13:55:00,78.8,78.88,78.77,78.88,4600.0,58.6203,58.6798,58.5979,58.6798,4600.0
2008-02-05 14:00:00,78.85,78.95,78.75,78.84,12800.0,58.6575,58.7319,58.5831,58.65,12800.0
2008-02-05 14:05:00,78.8,79.1,78.76,79.05,11600.0,58.6203,58.8434,58.5905,58.8062,11600.0
2008-02-05 14:10:00,79.03,79.13,79.03,79.05,10300.0,58.7914,58.8658,58.7914,58.8062,10300.0
2008-02-05 14:15:00,79.05,79.11,79.0,79.11,12700.0,58.8062,58.8509,58.769,58.8509,12700.0
2008-02-05 14:20:00,79.13,79.15,79.02,79.15,10700.0,58.8658,58.8806,58.7839,58.8806,10700.0
2008-02-05 14:25:00,79.18,79.32,79.17,79.23,11100.0,58.9029,59.0071,58.8955,58.9401,11100.0
2008-02-05 14:30:00,79.25,79.36,79.23,79.3,12300.0,58.955,59.0369,58.9401,58.9922,12300.0
2008-02-05 14:35:00,79.35,79.51,79.25,79.46,13900.0,59.0294,59.1484,58.955,59.1112,13900.0
2008-02-05 14:40:00,79.52,79.56,79.42,79.46,11800.0,59.1559,59.1856,59.0815,59.1112,11800.0
2008-02-05 14:45:00,79.44,79.44,79.15,79.26,17000.0,59.0964,59.0964,58.8806,58.9625,17000.0
2008-02-05 14:50:00,79.26,79.35,79.19,79.28,16600.0,58.9625,59.0294,58.9104,58.9773,16600.0
2008-02-05 14:55:00,79.28,79.38,79.22,79.23,13100.0,58.9773,59.0517,58.9327,58.9401,13100.0
2008-02-05 15:00:00,79.23,79.25,79.15,79.18,15000.0,58.9401,58.955,58.8806,58.9029,15000.0
2008-02-05 15:05:00,79.18,79.24,79.15,79.16,16300.0,58.9029,58.9476,58.8806,58.8881,16300.0
2008-02-05 15:10:00,79.15,79.2,79.08,79.2,57100.0,58.8806,58.9178,58.8286,58.9178,57100.0
2008-02-05 15:15:00,79.2,79.2,79.0,79.14,42200.0,58.9178,58.9178,58.769,58.8732,42200.0
2008-02-05 15:20:00,79.16,79.24,79.04,79.05,17700.0,58.8881,58.9476,58.7988,58.8062,17700.0
2008-02-05 15:25:00,79.05,79.13,78.92,79.1,28900.0,58.8062,58.8658,58.7095,58.8434,28900.0
2008-02-05 15:30:00,79.1,79.18,79.09,79.17,23300.0,58.8434,58.9029,58.836,58.8955,23300.0
2008-02-05 15:35:00,79.15,79.31,79.15,79.23,22600.0,58.8806,58.9997,58.8806,58.9401,22600.0
2008-02-05 15:40:00,79.22,79.27,79.1,79.11,28700.0,58.9327,58.9699,58.8434,58.8509,28700.0
2008-02-05 15:45:00,79.11,79.18,79.07,79.13,31700.0,58.8509,58.9029,58.8211,58.8658,31700.0
2008-02-05 15:50:00,79.15,79.24,79.12,79.13,47000.0,58.8806,58.9476,58.8583,58.8658,47000.0
2008-02-05 15:55:00,79.15,79.23,79.07,79.2,61400.0,58.8806,58.9401,58.8211,58.9178,61400.0
2008-02-06 09:30:00,79.58,79.58,79.39,79.4,3900.0,59.2005,59.2005,59.0592,59.0666,3900.0
2008-02-06 09:35:00,79.39,79.39,79.22,79.28,8700.0,59.0592,59.0592,58.9327,58.9773,8700.0
2008-02-06 09:40:00,79.39,79.4,78.86,78.9,7400.0,59.0592,59.0666,58.6649,58.6947,7400.0
2008-02-06 09:45:00,78.86,78.92,78.71,78.85,27500.0,58.6649,58.7095,58.5533,58.6575,27500.0
2008-02-06 09:50:00,78.92,78.95,78.74,78.78,15100.0,58.7095,58.7319,58.5756,58.6054,15100.0
2008-02-06 09:55:00,78.74,78.82,78.72,78.77,8300.0,58.5756,58.6351,58.5608,58.5979,8300.0
2008-02-06 10:00:00,78.77,78.97,78.77,78.97,48300.0,58.5979,58.7467,58.5979,58.7467,48300.0
2008-02-06 10:05:00,78.94,79.01,78.74,78.96,45600.0,58.7244,58.7765,58.5756,58.7393,45600.0
2008-02-06 10:10:00,78.96,79.05,78.9,79.05,26500.0,58.7393,58.8062,58.6947,58.8062,26500.0
2008-02-06 10:15:00,79.04,79.1,79.01,79.01,11900.0,58.7988,58.8434,58.7765,58.7765,11900.0
2008-02-06 10:20:00,79.05,79.1,78.99,79.09,8600.0,58.8062,58.8434,58.7616,58.836,8600.0
2008-02-06 10:25:00,79.01,79.09,78.94,79.09,11200.0,58.7765,58.836,58.7244,58.836,11200.0
2008-02-06 10:30:00,79.07,79.15,78.93,79.12,14400.0,58.8211,58.8806,58.717,58.8583,14400.0
2008-02-06 10:35:00,79.09,79.31,79.01,79.31,5300.0,58.836,58.9997,58.7765,58.9997,5300.0
2008-02-06 10:40:00,79.26,79.43,79.23,79.34,5300.0,58.9625,59.0889,58.9401,59.022,5300.0
2008-02-06 10:45:00,79.42,79.47,79.3,79.3,9800.0,59.0815,59.1187,58.9922,58.9922,9800.0
2008-02-06 10:50:00,79.33,79.33,79.2,79.2,10800.0,59.0145,59.0145,58.9178,58.9178,10800.0
2008-02-06 10:55:00,79.23,79.3,79.2,79.3,10400.0,58.9401,58.9922,58.9178,58.9922,10400.0
2008-02-06 11:00:00,79.24,79.47,79.19,79.47,11700.0,58.9476,59.1187,58.9104,59.1187,11700.0
2008-02-06 11:05:00,79.49,79.51,79.42,79.44,12900.0,59.1336,59.1484,59.0815,59.0964,12900.0
2008-02-06 11:10:00,79.44,79.46,79.36,79.44,6800.0,59.0964,59.1112,59.0369,59.0964,6800.0
2008-02-06 11:15:00,79.45,79.55,79.4,79.46,7600.0,59.1038,59.1782,59.0666,59.1112,7600.0
2008-02-06 11:20:00,79.5,79.65,79.49,79.65,8100.0,59.141,59.2526,59.1336,59.2526,8100.0
2008-02-06 11:25:00,79.71,79.79,79.65,79.75,4600.0,59.2972,59.3567,59.2526,59.327,4600.0
2008-02-06 11:30:00,79.79,79.95,79.75,79.75,10800.0,59.3567,59.4758,59.327,59.327,10800.0
2008-02-06 11:35:00,79.75,79.84,79.74,79.82,4900.0,59.327,59.3939,59.3195,59.3791,4900.0
2008-02-06 11:40:00,79.78,79.99,79.78,79.99,7700.0,59.3493,59.5055,59.3493,59.5055,7700.0
2008-02-06 11:45:00,79.93,79.95,79.79,79.8,6900.0,59.4609,59.4758,59.3567,59.3642,6900.0
2008-02-06 11:50:00,79.79,79.92,79.78,79.86,6900.0,59.3567,59.4534,59.3493,59.4088,6900.0
2008-02-06 11:55:00,79.84,79.95,79.83,79.95,4300.0,59.3939,59.4758,59.3865,59.4758,4300.0
2008-02-06 12:00:00,79.93,80.1,79.82,79.82,11400.0,59.4609,59.5873,59.3791,59.3791,11400.0
2008-02-06 12:05:00,79.88,79.93,79.87,79.89,4200.0,59.4237,59.4609,59.4162,59.4311,4200.0
2008-02-06 12:10:00,79.9,79.9,79.73,79.79,16700.0,59.4386,59.4386,59.3121,59.3567,16700.0
2008-02-06 12:15:00,79.77,79.88,79.77,79.81,17800.0,59.3419,59.4237,59.3419,59.3716,17800.0
2008-02-06 12:20:00,79.84,79.84,79.82,79.84,1200.0,59.3939,59.3939,59.3791,59.3939,1200.0
2008-02-06 12:25:00,79.81,79.81,79.7,79.75,7200.0,59.3716,59.3716,59.2898,59.327,7200.0
2008-02-06 12:30:00,79.79,79.85,79.73,79.77,5300.0,59.3567,59.4014,59.3121,59.3419,5300.0
2008-02-06 12:35:00,79.75,79.79,79.66,79.78,3800.0,59.327,59.3567,59.26,59.3493,3800.0
2008-02-06 12:40:00,79.79,79.8,79.69,79.74,6400.0,59.3567,59.3642,59.2823,59.3195,6400.0
2008-02-06 12:45:00,79.75,79.75,79.65,79.68,13900.0,59.327,59.327,59.2526,59.2749,13900.0
2008-02-06 12:50:00,79.66,79.73,79.63,79.68,24500.0,59.26,59.3121,59.2377,59.2749,24500.0
2008-02-06 12:55:00,79.62,79.67,79.57,79.57,6100.0,59.2303,59.2675,59.1931,59.1931,6100.0
2008-02-06 13:00:00,79.59,79.69,79.59,79.62,3900.0,59.208,59.2823,59.208,59.2303,3900.0
2008-02-06 13:05:00,79.64,79.69,79.61,79.62,6200.0,59.2451,59.2823,59.2228,59.2303,6200.0
2008-02-06 13:10:00,79.65,79.65,79.47,79.49,29300.0,59.2526,59.2526,59.1187,59.1336,29300.0
2008-02-06 13:15:00,79.47,79.55,79.44,79.49,8000.0,59.1187,59.1782,59.0964,59.1336,8000.0
2008-02-06 13:20:00,79.5,79.53,79.44,79.49,4200.0,59.141,59.1633,59.0964,59.1336,4200.0
2008-02-06 13:25:00,79.47,79.47,79.4,79.41,6200.0,59.1187,59.1187,59.0666,59.074,6200.0
2008-02-06 13:30:00,79.41,79.47,79.32,79.34,4800.0,59.074,59.1187,59.0071,59.022,4800.0
2008-02-06 13:35:00,79.33,79.33,79.12,79.15,8500.0,59.0145,59.0145,58.8583,58.8806,8500.0
2008-02-06 13:40:00,79.15,79.19,79.12,79.15,7900.0,58.8806,58.9104,58.8583,58.8806,7900.0
2008-02-06 13:45:00,79.16,79.19,79.0,79.03,15900.0,58.8881,58.9104,58.769,58.7914,15900.0
2008-02-06 13:50:00,79.0,79.04,78.81,78.84,55400.0,58.769,58.7988,58.6277,58.65,55400.0
2008-02-06 13:55:00,78.83,78.9,78.8,78.85,6600.0,58.6426,58.6947,58.6203,58.6575,6600.0
2008-02-06 14:00:00,78.84,78.96,78.84,78.96,5800.0,58.65,58.7393,58.65,58.7393,5800.0
2008-02-06 14:05:00,78.95,79.02,78.89,78.99,7800.0,58.7319,58.7839,58.6872,58.7616,7800.0
2008-02-06 14:10:00,78.98,78.98,78.63,78.68,12600.0,58.7542,58.7542,58.4938,58.531,12600.0
2008-02-06 14:15:00,78.7,78.85,78.68,78.82,19900.0,58.5459,58.6575,58.531,58.6351,19900.0
2008-02-06 14:20:00,78.82,78.91,78.72,78.85,16700.0,58.6351,58.7021,58.5608,58.6575,16700.0
2008-02-06 14:25:00,78.91,79.01,78.89,78.93,4700.0,58.7021,58.7765,58.6872,58.717,4700.0
2008-02-06 14:30:00,78.97,79.0,78.85,78.89,10900.0,58.7467,58.769,58.6575,58.6872,10900.0
2008-02-06 14:35:00,78.88,79.08,78.88,79.06,11100.0,58.6798,58.8286,58.6798,58.8137,11100.0
2008-02-06 14:40:00,79.09,79.13,79.04,79.11,8500.0,58.836,58.8658,58.7988,58.8509,8500.0
2008-02-06 14:45:00,79.1,79.19,79.05,79.15,9300.0,58.8434,58.9104,58.8062,58.8806,9300.0
2008-02-06 14:50:00,79.15,79.2,79.02,79.14,9800.0,58.8806,58.9178,58.7839,58.8732,9800.0
2008-02-06 14:55:00,79.16,79.29,79.15,79.2,14100.0,58.8881,58.9848,58.8806,58.9178,14100.0
2008-02-06 15:00:00,79.2,79.26,79.15,79.22,12100.0,58.9178,58.9625,58.8806,58.9327,12100.0
2008-02-06 15:05:00,79.19,79.29,79.17,79.2,6500.0,58.9104,58.9848,58.8955,58.9178,6500.0
2008-02-06 15:10:00,79.2,79.2,79.03,79.03,8100.0,58.9178,58.9178,58.7914,58.7914,8100.0
2008-02-06 15:15:00,79.0,79.09,78.87,79.09,33700.0,58.769,58.836,58.6723,58.836,33700.0
2008-02-06 15:20:00,79.11,79.11,79.0,79.03,12000.0,58.8509,58.8509,58.769,58.7914,12000.0
2008-02-06 15:25:00,79.03,79.27,79.03,79.11,13200.0,58.7914,58.9699,58.7914,58.8509,13200.0
2008-02-06 15:30:00,79.08,79.21,79.06,79.12,22400.0,58.8286,58.9253,58.8137,58.8583,22400.0
2008-02-06 15:35:00,79.12,79.13,79.0,79.04,38000.0,58.8583,58.8658,58.769,58.7988,38000.0
2008-02-06 15:40:00,79.01,79.12,78.86,79.0,23500.0,58.7765,58.8583,58.6649,58.769,23500.0
2008-02-06 15:45:00,79.01,79.05,79.0,79.0,49900.0,58.7765,58.8062,58.769,58.769,49900.0
2008-02-06 15:50:00,79.0,79.0,78.7,78.7,33100.0,58.769,58.769,58.5459,58.5459,33100.0
2008-02-06 15:55:00,78.71,78.77,78.59,78.76,25400.0,58.5533,58.5979,58.464,58.5905,25400.0
2008-02-07 09:30:00,78.13,78.3,78.13,78.2,10800.0,58.3791,58.5061,58.3791,58.4314,10800.0
2008-02-07 09:35:00,78.2,78.39,78.04,78.3,16700.0,58.4314,58.5734,58.3118,58.5061,16700.0
2008-02-07 09:40:00,78.3,78.36,78.11,78.19,9100.0,58.5061,58.5509,58.3641,58.4239,9100.0
2008-02-07 09:45:00,78.2,78.28,77.53,77.6,12300.0,58.4314,58.4912,57.9308,57.9831,12300.0
2008-02-07 09:50:00,77.6,77.84,77.6,77.7,8600.0,57.9831,58.1624,57.9831,58.0578,8600.0
2008-02-07 09:55:00,77.65,77.96,77.65,77.81,7000.0,58.0204,58.2521,58.0204,58.14,7000.0
2008-02-07 10:00:00,77.81,78.23,77.81,78.23,22300.0,58.14,58.4538,58.14,58.4538,22300.0
2008-02-07 10:05:00,78.3,78.5,78.24,78.34,8700.0,58.5061,58.6555,58.4613,58.536,8700.0
2008-02-07 10:10:00,78.37,78.5,78.15,78.47,11900.0,58.5584,58.6555,58.394,58.6331,11900.0
2008-02-07 10:15:00,78.5,78.5,78.44,78.49,19300.0,58.6555,58.6555,58.6107,58.6481,19300.0
2008-02-07 10:20:00,78.48,78.5,78.28,78.34,22500.0,58.6406,58.6555,58.4912,58.536,22500.0
2008-02-07 10:25:00,78.35,78.4,78.28,78.37,13600.0,58.5435,58.5808,58.4912,58.5584,13600.0
2008-02-07 10:30:00,78.34,78.4,78.34,78.4,7800.0,58.536,58.5808,58.536,58.5808,7800.0
2008-02-07 10:35:00,78.4,78.4,78.1,78.1,10900.0,58.5808,58.5808,58.3567,58.3567,10900.0
2008-02-07 10:40:00,78.1,78.15,78.08,78.13,9600.0,58.3567,58.394,58.3417,58.3791,9600.0
2008-02-07 10:45:00,78.15,78.15,78.01,78.05,9900.0,58.394,58.394,58.2894,58.3193,9900.0
2008-02-07 10:50:00,78.05,78.2,78.05,78.17,9000.0,58.3193,58.4314,58.3193,58.409,9000.0
2008-02-07 10:55:00,78.14,78.16,77.95,77.96,8400.0,58.3866,58.4015,58.2446,58.2521,8400.0
2008-02-07 11:00:00,78.05,78.14,77.92,77.92,10200.0,58.3193,58.3866,58.2222,58.2222,10200.0
2008-02-07 11:05:00,77.95,78.07,77.94,77.96,12200.0,58.2446,58.3343,58.2371,58.2521,12200.0
2008-02-07 11:10:00,77.98,78.02,77.85,77.96,10400.0,58.267,58.2969,58.1699,58.2521,10400.0
2008-02-07 11:15:00,77.96,78.06,77.93,78.01,4500.0,58.2521,58.3268,58.2296,58.2894,4500.0
2008-02-07 11:20:00,77.98,78.2,77.98,78.12,9500.0,58.267,58.4314,58.267,58.3716,9500.0
2008-02-07 11:25:00,78.16,78.2,78.0,78.14,11500.0,58.4015,58.4314,58.2819,58.3866,11500.0
2008-02-07 11:30:00,78.19,78.39,78.19,78.38,11600.0,58.4239,58.5734,58.4239,58.5659,11600.0
2008-02-07 11:35:00,78.39,78.39,78.1,78.12,9100.0,58.5734,58.5734,58.3567,58.3716,9100.0
2008-02-07 11:40:00,78.11,78.33,78.11,78.25,7600.0,58.3641,58.5285,58.3641,58.4687,7600.0
2008-02-07 11:45:00,78.25,78.4,78.22,78.35,6500.0,58.4687,58.5808,58.4463,58.5435,6500.0
2008-02-07 11:50:00,78.34,78.38,78.32,78.34,4200.0,58.536,58.5659,58.5211,58.536,4200.0
2008-02-07 11:55:00,78.34,78.41,78.3,78.39,6200.0,58.536,58.5883,58.5061,58.5734,6200.0
2008-02-07 12:00:00,78.36,78.42,78.25,78.27,4400.0,58.5509,58.5958,58.4687,58.4837,4400.0
2008-02-07 12:05:00,78.25,78.27,78.21,78.26,3100.0,58.4687,58.4837,58.4389,58.4762,3100.0
2008-02-07 12:10:00,78.28,78.32,78.26,78.32,1500.0,58.4912,58.5211,58.4762,58.5211,1500.0
2008-02-07 12:15:00,78.32,78.39,78.32,78.39,2200.0,58.5211,58.5734,58.5211,58.5734,2200.0
2008-02-07 12:20:00,78.4,78.44,78.36,78.44,5700.0,58.5808,58.6107,58.5509,58.6107,5700.0
2008-02-07 12:25:00,78.44,78.5,78.4,78.45,20400.0,58.6107,58.6555,58.5808,58.6182,20400.0
2008-02-07 12:30:00,78.45,78.8,78.45,78.79,8900.0,58.6182,58.8797,58.6182,58.8722,8900.0
2008-02-07 12:35:00,78.8,78.86,78.67,78.67,12200.0,58.8797,58.9245,58.7826,58.7826,12200.0
2008-02-07 12:40:00,78.73,78.78,78.64,78.78,5400.0,58.8274,58.8648,58.7602,58.8648,5400.0
2008-02-07 12:45:00,78.8,78.91,78.7,78.91,9200.0,58.8797,58.9619,58.805,58.9619,9200.0
2008-02-07 12:50:00,78.87,78.92,78.83,78.92,4000.0,58.932,58.9694,58.9021,58.9694,4000.0
2008-02-07 12:55:00,78.96,78.97,78.9,78.92,2300.0,58.9993,59.0067,58.9544,58.9694,2300.0
2008-02-07 13:00:00,78.93,78.93,78.81,78.81,4700.0,58.9768,58.9768,58.8872,58.8872,4700.0
2008-02-07 13:05:00,78.76,78.81,78.73,78.81,4600.0,58.8498,58.8872,58.8274,58.8872,4600.0
2008-02-07 13:10:00,78.79,78.81,78.74,78.79,4600.0,58.8722,58.8872,58.8349,58.8722,4600.0
2008-02-07 13:15:00,78.77,78.79,78.73,78.77,3500.0,58.8573,58.8722,58.8274,58.8573,3500.0
2008-02-07 13:20:00,78.76,78.8,78.75,78.75,4700.0,58.8498,58.8797,58.8424,58.8424,4700.0
2008-02-07 13:25:00,78.79,79.06,78.79,78.98,15600.0,58.8722,59.074,58.8722,59.0142,15600.0
2008-02-07 13:30:00,78.97,79.02,78.88,78.88,11400.0,59.0067,59.0441,58.9395,58.9395,11400.0
2008-02-07 13:35:00,78.9,78.91,78.78,78.82,11200.0,58.9544,58.9619,58.8648,58.8947,11200.0
2008-02-07 13:40:00,78.84,79.0,78.83,78.99,9100.0,58.9096,59.0292,58.9021,59.0217,9100.0
2008-02-07 13:45:00,78.98,79.06,78.95,79.0,8800.0,59.0142,59.074,58.9918,59.0292,8800.0
2008-02-07 13:50:00,78.98,79.05,78.95,79.0,9700.0,59.0142,59.0665,58.9918,59.0292,9700.0
2008-02-07 13:55:00,78.98,79.13,78.95,79.13,8900.0,59.0142,59.1263,58.9918,59.1263,8900.0
2008-02-07 14:00:00,79.12,79.19,79.1,79.16,6400.0,59.1188,59.1711,59.1039,59.1487,6400.0
2008-02-07 14:05:00,79.14,79.36,79.13,79.36,13900.0,59.1338,59.2981,59.1263,59.2981,13900.0
2008-02-07 14:10:00,79.38,79.41,79.26,79.31,21700.0,59.3131,59.3355,59.2234,59.2608,21700.0
2008-02-07 14:15:00,79.29,79.29,79.08,79.11,9400.0,59.2458,59.2458,59.0889,59.1113,9400.0
2008-02-07 14:20:00,79.05,79.13,78.91,79.05,7200.0,59.0665,59.1263,58.9619,59.0665,7200.0
2008-02-07 14:25:00,79.14,79.19,79.03,79.03,3400.0,59.1338,59.1711,59.0516,59.0516,3400.0
2008-02-07 14:30:00,79.06,79.06,78.77,78.8,21700.0,59.074,59.074,58.8573,58.8797,21700.0
2008-02-07 14:35:00,78.8,78.89,78.75,78.76,14600.0,58.8797,58.947,58.8424,58.8498,14600.0
2008-02-07 14:40:00,78.76,78.91,78.7,78.75,15000.0,58.8498,58.9619,58.805,58.8424,15000.0
2008-02-07 14:45:00,78.83,78.94,78.75,78.92,10600.0,58.9021,58.9843,58.8424,58.9694,10600.0
2008-02-07 14:50:00,78.85,78.95,78.79,78.93,3000.0,58.9171,58.9918,58.8722,58.9768,3000.0
2008-02-07 14:55:00,78.91,79.18,78.88,78.88,13000.0,58.9619,59.1636,58.9395,58.9395,13000.0
2008-02-07 15:00:00,78.88,78.89,78.69,78.74,20200.0,58.9395,58.947,58.7975,58.8349,20200.0
2008-02-07 15:05:00,78.69,78.73,78.54,78.55,21100.0,58.7975,58.8274,58.6854,58.6929,21100.0
2008-02-07 15:10:00,78.52,78.69,78.5,78.65,9200.0,58.6705,58.7975,58.6555,58.7676,9200.0
2008-02-07 15:15:00,78.69,78.93,78.66,78.93,15100.0,58.7975,58.9768,58.7751,58.9768,15100.0
2008-02-07 15:20:00,78.95,79.05,78.85,78.92,10300.0,58.9918,59.0665,58.9171,58.9694,10300.0
2008-02-07 15:25:00,78.85,79.25,78.85,79.08,13300.0,58.9171,59.216,58.9171,59.0889,13300.0
2008-02-07 15:30:00,79.08,79.29,79.08,79.24,10900.0,59.0889,59.2458,59.0889,59.2085,10900.0
2008-02-07 15:35:00,79.24,79.28,79.14,79.17,16100.0,59.2085,59.2384,59.1338,59.1562,16100.0
2008-02-07 15:40:00,79.17,79.21,78.9,78.9,15100.0,59.1562,59.1861,58.9544,58.9544,15100.0
2008-02-07 15:45:00,78.9,79.03,78.8,78.91,11200.0,58.9544,59.0516,58.8797,58.9619,11200.0
2008-02-07 15:50:00,78.95,79.0,78.8,78.93,25000.0,58.9918,59.0292,58.8797,58.9768,25000.0
2008-02-07 15:55:00,78.97,79.12,78.87,79.12,36900.0,59.0067,59.1188,58.932,59.1188,36900.0
2008-02-08 09:30:00,79.04,79.04,78.1,78.65,7500.0,59.059,59.059,58.3567,58.7676,7500.0
2008-02-08 09:35:00,78.72,78.97,78.7,78.97,3500.0,58.8199,59.0067,58.805,59.0067,3500.0
2008-02-08 09:40:00,78.88,78.88,78.36,78.75,7600.0,58.9395,58.9395,58.5509,58.8424,7600.0
2008-02-08 09:45:00,78.72,78.91,78.56,78.91,5500.0,58.8199,58.9619,58.7004,58.9619,5500.0
2008-02-08 09:50:00,78.93,78.96,78.85,78.94,1200.0,58.9768,58.9993,58.9171,58.9843,1200.0
2008-02-08 09:55:00,78.99,79.21,78.92,79.19,6300.0,59.0217,59.1861,58.9694,59.1711,6300.0
2008-02-08 10:00:00,79.22,79.32,79.11,79.27,5300.0,59.1935,59.2683,59.1113,59.2309,5300.0
2008-02-08 10:05:00,79.29,79.31,79.18,79.18,4600.0,59.2458,59.2608,59.1636,59.1636,4600.0
2008-02-08 10:10:00,79.12,79.28,78.99,79.0,34700.0,59.1188,59.2384,59.0217,59.0292,34700.0
2008-02-08 10:15:00,79.03,79.14,79.02,79.07,7300.0,59.0516,59.1338,59.0441,59.0815,7300.0
2008-02-08 10:20:00,79.06,79.08,78.8,78.93,27500.0,59.074,59.0889,58.8797,58.9768,27500.0
2008-02-08 10:25:00,78.87,79.02,78.87,78.95,4500.0,58.932,59.0441,58.932,58.9918,4500.0
2008-02-08 10:30:00,78.94,79.02,78.85,78.85,13400.0,58.9843,59.0441,58.9171,58.9171,13400.0
2008-02-08 10:35:00,78.85,78.93,78.85,78.87,6800.0,58.9171,58.9768,58.9171,58.932,6800.0
2008-02-08 10:40:00,78.85,78.94,78.77,78.94,11400.0,58.9171,58.9843,58.8573,58.9843,11400.0
2008-02-08 10:45:00,78.99,79.21,78.99,79.16,8000.0,59.0217,59.1861,59.0217,59.1487,8000.0
2008-02-08 10:50:00,79.16,79.3,79.16,79.21,6200.0,59.1487,59.2533,59.1487,59.1861,6200.0
2008-02-08 10:55:00,79.19,79.29,79.19,79.25,4900.0,59.1711,59.2458,59.1711,59.216,4900.0
2008-02-08 11:00:00,79.26,79.31,79.22,79.23,5500.0,59.2234,59.2608,59.1935,59.201,5500.0
2008-02-08 11:05:00,79.23,79.64,79.23,79.56,11200.0,59.201,59.5074,59.201,59.4476,11200.0
2008-02-08 11:10:00,79.61,79.78,79.5,79.5,4500.0,59.4849,59.612,59.4028,59.4028,4500.0
2008-02-08 11:15:00,79.55,79.67,79.45,79.67,5300.0,59.4401,59.5298,59.3654,59.5298,5300.0
2008-02-08 11:20:00,79.65,79.65,79.5,79.58,10900.0,59.5148,59.5148,59.4028,59.4625,10900.0
2008-02-08 11:25:00,79.61,79.66,79.5,79.5,7200.0,59.4849,59.5223,59.4028,59.4028,7200.0
2008-02-08 11:30:00,79.5,79.55,79.43,79.55,3200.0,59.4028,59.4401,59.3504,59.4401,3200.0
2008-02-08 11:35:00,79.56,79.67,79.52,79.52,1800.0,59.4476,59.5298,59.4177,59.4177,1800.0
2008-02-08 11:40:00,79.58,79.58,79.43,79.43,6500.0,59.4625,59.4625,59.3504,59.3504,6500.0
2008-02-08 11:45:00,79.47,79.47,79.15,79.15,7300.0,59.3803,59.3803,59.1412,59.1412,7300.0
2008-02-08 11:50:00,79.15,79.15,78.75,78.79,22600.0,59.1412,59.1412,58.8424,58.8722,22600.0
2008-02-08 11:55:00,78.79,78.82,78.39,78.54,36500.0,58.8722,58.8947,58.5734,58.6854,36500.0
2008-02-08 12:00:00,78.53,78.56,78.4,78.47,11500.0,58.678,58.7004,58.5808,58.6331,11500.0
2008-02-08 12:05:00,78.45,78.53,78.27,78.3,18200.0,58.6182,58.678,58.4837,58.5061,18200.0
2008-02-08 12:10:00,78.28,78.39,77.65,77.86,86000.0,58.4912,58.5734,58.0204,58.1773,86000.0
2008-02-08 12:15:00,77.86,77.86,76.65,77.32,210400.0,58.1773,58.1773,57.2732,57.7738,210400.0
2008-02-08 12:20:00,77.34,77.34,76.26,76.64,161400.0,57.7888,57.7888,56.9818,57.2657,161400.0
2008-02-08 12:25:00,76.69,77.2,76.5,76.6,105200.0,57.3031,57.6842,57.1611,57.2359,105200.0
2008-02-08 12:30:00,76.56,76.75,76.39,76.5,33000.0,57.206,57.3479,57.0789,57.1611,33000.0
2008-02-08 12:35:00,76.5,77.38,76.5,77.11,52500.0,57.1611,57.8187,57.1611,57.6169,52500.0
2008-02-08 12:40:00,77.11,77.11,76.57,76.91,30900.0,57.6169,57.6169,57.2134,57.4675,30900.0
2008-02-08 12:45:00,76.91,77.11,76.47,76.7,45800.0,57.4675,57.6169,57.1387,57.3106,45800.0
2008-02-08 12:50:00,76.69,77.11,76.65,77.07,56600.0,57.3031,57.6169,57.2732,57.587,56600.0
2008-02-08 12:55:00,77.08,77.28,77.04,77.25,39100.0,57.5945,57.744,57.5646,57.7215,39100.0
2008-02-08 13:00:00,77.25,77.25,77.03,77.08,23500.0,57.7215,57.7215,57.5572,57.5945,23500.0
2008-02-08 13:05:00,77.1,77.15,77.05,77.13,20300.0,57.6095,57.6468,57.5721,57.6319,20300.0
2008-02-08 13:10:00,77.13,77.14,76.68,76.7,42900.0,57.6319,57.6394,57.2956,57.3106,42900.0
2008-02-08 13:15:00,76.71,76.72,76.25,76.37,53600.0,57.3181,57.3255,56.9743,57.064,53600.0
2008-02-08 13:20:00,76.37,76.59,76.26,76.47,33900.0,57.064,57.2284,56.9818,57.1387,33900.0
2008-02-08 13:25:00,76.4,76.64,76.26,76.64,37700.0,57.0864,57.2657,56.9818,57.2657,37700.0
2008-02-08 13:30:00,76.63,76.65,76.33,76.34,40100.0,57.2583,57.2732,57.0341,57.0416,40100.0
2008-02-08 13:35:00,76.34,76.35,75.8,75.81,52300.0,57.0416,57.0491,56.6381,56.6456,52300.0
2008-02-08 13:40:00,75.81,76.08,75.7,76.04,66400.0,56.6456,56.8473,56.5634,56.8174,66400.0
2008-02-08 13:45:00,76.05,76.31,75.9,76.24,45400.0,56.8249,57.0192,56.7128,56.9669,45400.0
2008-02-08 13:50:00,76.24,76.5,76.01,76.01,22200.0,56.9669,57.1611,56.795,56.795,22200.0
2008-02-08 13:55:00,76.04,76.19,75.99,76.11,14000.0,56.8174,56.9295,56.7801,56.8697,14000.0
2008-02-08 14:00:00,76.14,76.19,76.01,76.1,42600.0,56.8921,56.9295,56.795,56.8623,42600.0
2008-02-08 14:05:00,76.13,76.17,75.9,76.0,30100.0,56.8847,56.9146,56.7128,56.7875,30100.0
2008-02-08 14:10:00,76.04,76.3,75.93,76.0,31700.0,56.8174,57.0117,56.7352,56.7875,31700.0
2008-02-08 14:15:00,76.01,76.24,75.98,76.24,29100.0,56.795,56.9669,56.7726,56.9669,29100.0
2008-02-08 14:20:00,76.25,76.3,76.02,76.14,21200.0,56.9743,57.0117,56.8025,56.8921,21200.0
2008-02-08 14:25:00,76.11,76.3,76.05,76.26,31900.0,56.8697,57.0117,56.8249,56.9818,31900.0
2008-02-08 14:30:00,76.26,76.41,76.06,76.4,25800.0,56.9818,57.0939,56.8324,57.0864,25800.0
2008-02-08 14:35:00,76.34,76.65,76.3,76.59,28000.0,57.0416,57.2732,57.0117,57.2284,28000.0
2008-02-08 14:40:00,76.6,76.6,76.43,76.6,15100.0,57.2359,57.2359,57.1088,57.2359,15100.0
2008-02-08 14:45:00,76.58,76.58,76.4,76.45,20700.0,57.2209,57.2209,57.0864,57.1238,20700.0
2008-02-08 14:50:00,76.43,76.54,76.38,76.5,25600.0,57.1088,57.191,57.0715,57.1611,25600.0
2008-02-08 14:55:00,76.51,76.62,76.21,76.36,56300.0,57.1686,57.2508,56.9445,57.0565,56300.0
2008-02-08 15:00:00,76.37,76.46,76.18,76.37,18400.0,57.064,57.1313,56.922,57.064,18400.0
2008-02-08 15:05:00,76.37,76.5,76.15,76.15,24100.0,57.064,57.1611,56.8996,56.8996,24100.0
2008-02-08 15:10:00,76.16,76.26,76.0,76.05,18800.0,56.9071,56.9818,56.7875,56.8249,18800.0
2008-02-08 15:15:00,76.08,76.32,75.52,76.08,102300.0,56.8473,57.0266,56.4289,56.8473,102300.0
2008-02-08 15:20:00,76.08,76.34,76.0,76.14,35100.0,56.8473,57.0416,56.7875,56.8921,35100.0
2008-02-08 15:25:00,76.14,76.66,76.14,76.35,56500.0,56.8921,57.2807,56.8921,57.0491,56500.0
2008-02-08 15:30:00,76.41,76.84,76.4,76.81,43000.0,57.0939,57.4152,57.0864,57.3928,43000.0
2008-02-08 15:35:00,76.82,76.83,76.38,76.43,32400.0,57.4002,57.4077,57.0715,57.1088,32400.0
2008-02-08 15:40:00,76.44,76.69,76.36,76.6,52600.0,57.1163,57.3031,57.0565,57.2359,52600.0
2008-02-08 15:45:00,76.6,76.98,76.6,76.85,45500.0,57.2359,57.5198,57.2359,57.4227,45500.0
2008-02-08 15:50:00,76.88,76.88,76.54,76.6,64100.0,57.4451,57.4451,57.191,57.2359,64100.0
2008-02-08 15:55:00,76.61,76.7,76.58,76.65,74600.0,57.2433,57.3106,57.2209,57.2732,74600.0
2008-02-11 09:30:00,75.0,75.67,74.7,75.58,70900.0,56.0403,56.541,55.8162,56.4737,70900.0
2008-02-11 09:35:00,75.62,75.67,75.19,75.2,35300.0,56.5036,56.541,56.1823,56.1898,35300.0
2008-02-11 09:40:00,75.2,75.55,74.99,75.34,61600.0,56.1898,56.4513,56.0329,56.2944,61600.0
2008-02-11 09:45:00,75.31,75.6,75.04,75.55,45000.0,56.272,56.4887,56.0702,56.4513,45000.0
2008-02-11 09:50:00,75.44,75.61,75.28,75.37,34600.0,56.3691,56.4961,56.2496,56.3168,34600.0
2008-02-11 09:55:00,75.35,75.42,74.97,75.06,46600.0,56.3019,56.3542,56.0179,56.0852,46600.0
2008-02-11 10:00:00,75.01,75.22,75.0,75.08,37300.0,56.0478,56.2047,56.0403,56.1001,37300.0
2008-02-11 10:05:00,75.11,75.14,75.0,75.03,29400.0,56.1225,56.1449,56.0403,56.0627,29400.0
2008-02-11 10:10:00,75.05,75.27,75.0,75.22,34500.0,56.0777,56.2421,56.0403,56.2047,34500.0
2008-02-11 10:15:00,75.22,75.32,75.11,75.14,27100.0,56.2047,56.2794,56.1225,56.1449,27100.0
2008-02-11 10:20:00,75.17,75.36,75.1,75.27,26100.0,56.1674,56.3093,56.1151,56.2421,26100.0
2008-02-11 10:25:00,75.29,75.42,75.18,75.42,15500.0,56.257,56.3542,56.1748,56.3542,15500.0
2008-02-11 10:30:00,75.49,75.53,75.27,75.5,25000.0,56.4065,56.4364,56.2421,56.4139,25000.0
2008-02-11 10:35:00,75.54,75.77,75.48,75.73,28400.0,56.4438,56.6157,56.399,56.5858,28400.0
2008-02-11 10:40:00,75.71,75.85,75.55,75.55,35600.0,56.5708,56.6755,56.4513,56.4513,35600.0
2008-02-11 10:45:00,75.55,75.55,75.3,75.32,19900.0,56.4513,56.4513,56.2645,56.2794,19900.0
2008-02-11 10:50:00,75.32,75.45,75.18,75.43,15900.0,56.2794,56.3766,56.1748,56.3616,15900.0
2008-02-11 10:55:00,75.46,75.62,75.45,75.53,19800.0,56.384,56.5036,56.3766,56.4364,19800.0
2008-02-11 11:00:00,75.53,75.63,75.42,75.51,30000.0,56.4364,56.5111,56.3542,56.4214,30000.0
2008-02-11 11:05:00,75.51,75.74,75.5,75.69,25200.0,56.4214,56.5933,56.4139,56.5559,25200.0
2008-02-11 11:10:00,75.69,75.88,75.69,75.75,13800.0,56.5559,56.6979,56.5559,56.6007,13800.0
2008-02-11 11:15:00,75.73,75.92,75.72,75.87,11100.0,56.5858,56.7278,56.5783,56.6904,11100.0
2008-02-11 11:20:00,75.89,76.0,75.87,75.87,14700.0,56.7053,56.7875,56.6904,56.6904,14700.0
2008-02-11 11:25:00,75.87,75.91,75.8,75.86,14100.0,56.6904,56.7203,56.6381,56.6829,14100.0
2008-02-11 11:30:00,75.8,76.19,75.79,76.08,51800.0,56.6381,56.9295,56.6306,56.8473,51800.0
2008-02-11 11:35:00,76.03,76.1,75.86,75.99,30300.0,56.81,56.8623,56.6829,56.7801,30300.0
2008-02-11 11:40:00,75.97,76.05,75.82,75.99,80700.0,56.7651,56.8249,56.653,56.7801,80700.0
2008-02-11 11:45:00,75.99,76.04,75.72,75.83,16700.0,56.7801,56.8174,56.5783,56.6605,16700.0
2008-02-11 11:50:00,75.83,75.83,75.72,75.79,13800.0,56.6605,56.6605,56.5783,56.6306,13800.0
2008-02-11 11:55:00,75.8,75.9,75.67,75.78,11000.0,56.6381,56.7128,56.541,56.6232,11000.0
2008-02-11 12:00:00,75.81,76.04,75.78,76.0,23800.0,56.6456,56.8174,56.6232,56.7875,23800.0
2008-02-11 12:05:00,76.02,76.14,76.02,76.13,15500.0,56.8025,56.8921,56.8025,56.8847,15500.0
2008-02-11 12:10:00,76.13,76.28,76.1,76.19,19200.0,56.8847,56.9968,56.8623,56.9295,19200.0
2008-02-11 12:15:00,76.17,76.21,75.94,75.95,15000.0,56.9146,56.9445,56.7427,56.7502,15000.0
2008-02-11 12:20:00,75.99,75.99,75.93,75.94,6300.0,56.7801,56.7801,56.7352,56.7427,6300.0
2008-02-11 12:25:00,75.92,75.97,75.83,75.93,7300.0,56.7278,56.7651,56.6605,56.7352,7300.0
2008-02-11 12:30:00,75.91,76.18,75.89,76.11,9600.0,56.7203,56.922,56.7053,56.8697,9600.0
2008-02-11 12:35:00,76.07,76.25,76.07,76.21,10800.0,56.8398,56.9743,56.8398,56.9445,10800.0
2008-02-11 12:40:00,76.21,76.23,76.06,76.06,11300.0,56.9445,56.9594,56.8324,56.8324,11300.0
2008-02-11 12:45:00,76.1,76.25,76.1,76.16,9800.0,56.8623,56.9743,56.8623,56.9071,9800.0
2008-02-11 12:50:00,76.16,76.17,76.04,76.17,13200.0,56.9071,56.9146,56.8174,56.9146,13200.0
2008-02-11 12:55:00,76.17,76.17,76.07,76.12,7600.0,56.9146,56.9146,56.8398,56.8772,7600.0
2008-02-11 13:00:00,76.13,76.24,76.12,76.13,8200.0,56.8847,56.9669,56.8772,56.8847,8200.0
2008-02-11 13:05:00,76.13,76.15,75.95,75.95,7600.0,56.8847,56.8996,56.7502,56.7502,7600.0
2008-02-11 13:10:00,75.95,76.19,75.95,76.15,9600.0,56.7502,56.9295,56.7502,56.8996,9600.0
2008-02-11 13:15:00,76.18,76.19,76.07,76.07,12600.0,56.922,56.9295,56.8398,56.8398,12600.0
2008-02-11 13:20:00,76.07,76.14,75.98,76.12,13200.0,56.8398,56.8921,56.7726,56.8772,13200.0
2008-02-11 13:25:00,76.13,76.16,76.05,76.15,19800.0,56.8847,56.9071,56.8249,56.8996,19800.0
2008-02-11 13:30:00,76.15,76.24,76.12,76.24,15600.0,56.8996,56.9669,56.8772,56.9669,15600.0
2008-02-11 13:35:00,76.23,76.24,76.12,76.24,6800.0,56.9594,56.9669,56.8772,56.9669,6800.0
2008-02-11 13:40:00,76.22,76.25,76.18,76.19,8100.0,56.9519,56.9743,56.922,56.9295,8100.0
2008-02-11 13:45:00,76.2,76.39,76.15,76.39,27000.0,56.937,57.0789,56.8996,57.0789,27000.0
2008-02-11 13:50:00,76.38,76.48,76.35,76.4,19000.0,57.0715,57.1462,57.0491,57.0864,19000.0
2008-02-11 13:55:00,76.44,76.46,76.3,76.39,13400.0,57.1163,57.1313,57.0117,57.0789,13400.0
2008-02-11 14:00:00,76.33,76.47,76.33,76.42,11900.0,57.0341,57.1387,57.0341,57.1014,11900.0
2008-02-11 14:05:00,76.38,76.5,76.38,76.47,12800.0,57.0715,57.1611,57.0715,57.1387,12800.0
2008-02-11 14:10:00,76.47,76.51,76.28,76.35,22100.0,57.1387,57.1686,56.9968,57.0491,22100.0
2008-02-11 14:15:00,76.32,76.35,76.16,76.16,24500.0,57.0266,57.0491,56.9071,56.9071,24500.0
2008-02-11 14:20:00,76.16,76.25,76.13,76.23,17200.0,56.9071,56.9743,56.8847,56.9594,17200.0
2008-02-11 14:25:00,76.23,76.32,76.03,76.09,20400.0,56.9594,57.0266,56.81,56.8548,20400.0
2008-02-11 14:30:00,76.09,76.11,76.01,76.08,10800.0,56.8548,56.8697,56.795,56.8473,10800.0
2008-02-11 14:35:00,76.1,76.1,75.96,76.07,11300.0,56.8623,56.8623,56.7576,56.8398,11300.0
2008-02-11 14:40:00,76.0,76.05,75.93,76.05,15100.0,56.7875,56.8249,56.7352,56.8249,15100.0
2008-02-11 14:45:00,76.05,76.28,76.05,76.23,14900.0,56.8249,56.9968,56.8249,56.9594,14900.0
2008-02-11 14:50:00,76.21,76.44,76.21,76.37,11000.0,56.9445,57.1163,56.9445,57.064,11000.0
2008-02-11 14:55:00,76.39,76.43,76.33,76.35,16200.0,57.0789,57.1088,57.0341,57.0491,16200.0
2008-02-11 15:00:00,76.35,76.42,76.23,76.34,19300.0,57.0491,57.1014,56.9594,57.0416,19300.0
2008-02-11 15:05:00,76.35,76.43,76.29,76.37,16300.0,57.0491,57.1088,57.0042,57.064,16300.0
2008-02-11 15:10:00,76.41,76.51,76.3,76.43,17400.0,57.0939,57.1686,57.0117,57.1088,17400.0
2008-02-11 15:15:00,76.38,76.4,76.24,76.37,9700.0,57.0715,57.0864,56.9669,57.064,9700.0
2008-02-11 15:20:00,76.37,76.71,76.37,76.6,23100.0,57.064,57.3181,57.064,57.2359,23100.0
2008-02-11 15:25:00,76.6,76.6,76.42,76.48,14100.0,57.2359,57.2359,57.1014,57.1462,14100.0
2008-02-11 15:30:00,76.48,76.55,76.39,76.44,22800.0,57.1462,57.1985,57.0789,57.1163,22800.0
2008-02-11 15:35:00,76.47,76.56,76.4,76.41,27000.0,57.1387,57.206,57.0864,57.0939,27000.0
2008-02-11 15:40:00,76.46,76.48,76.21,76.24,25600.0,57.1313,57.1462,56.9445,56.9669,25600.0
2008-02-11 15:45:00,76.24,76.34,76.14,76.34,15700.0,56.9669,57.0416,56.8921,57.0416,15700.0
2008-02-11 15:50:00,76.3,76.43,76.3,76.4,20500.0,57.0117,57.1088,57.0117,57.0864,20500.0
2008-02-11 15:55:00,76.43,76.53,76.38,76.38,32400.0,57.1088,57.1836,57.0715,57.0715,32400.0
2008-02-12 09:30:00,76.69,76.97,76.46,76.6,7900.0,57.3031,57.5123,57.1313,57.2359,7900.0
2008-02-12 09:35:00,76.51,76.67,76.43,76.51,10900.0,57.1686,57.2882,57.1088,57.1686,10900.0
2008-02-12 09:40:00,76.54,76.55,76.19,76.27,16900.0,57.191,57.1985,56.9295,56.9893,16900.0
2008-02-12 09:45:00,76.17,76.25,75.72,75.75,44000.0,56.9146,56.9743,56.5783,56.6007,44000.0
2008-02-12 09:50:00,75.75,75.8,75.57,75.57,31500.0,56.6007,56.6381,56.4662,56.4662,31500.0
2008-02-12 09:55:00,75.61,75.62,75.21,75.32,33500.0,56.4961,56.5036,56.1972,56.2794,33500.0
2008-02-12 10:00:00,75.32,75.55,75.29,75.51,35500.0,56.2794,56.4513,56.257,56.4214,35500.0
2008-02-12 10:05:00,75.49,75.78,75.42,75.72,33500.0,56.4065,56.6232,56.3542,56.5783,33500.0
2008-02-12 10:10:00,75.75,75.8,75.7,75.76,21100.0,56.6007,56.6381,56.5634,56.6082,21100.0
2008-02-12 10:15:00,75.78,76.09,75.78,75.93,40300.0,56.6232,56.8548,56.6232,56.7352,40300.0
2008-02-12 10:20:00,75.99,76.0,75.89,75.91,8300.0,56.7801,56.7875,56.7053,56.7203,8300.0
2008-02-12 10:25:00,75.89,75.94,75.72,75.74,19200.0,56.7053,56.7427,56.5783,56.5933,19200.0
2008-02-12 10:30:00,75.71,75.98,75.68,75.98,18900.0,56.5708,56.7726,56.5484,56.7726,18900.0
2008-02-12 10:35:00,75.98,75.98,75.8,75.8,9000.0,56.7726,56.7726,56.6381,56.6381,9000.0
2008-02-12 10:40:00,75.82,75.99,75.82,75.91,15600.0,56.653,56.7801,56.653,56.7203,15600.0
2008-02-12 10:45:00,75.96,76.3,75.96,76.27,11400.0,56.7576,57.0117,56.7576,56.9893,11400.0
2008-02-12 10:50:00,76.27,76.34,76.19,76.28,13300.0,56.9893,57.0416,56.9295,56.9968,13300.0
2008-02-12 10:55:00,76.28,76.43,76.22,76.42,10000.0,56.9968,57.1088,56.9519,57.1014,10000.0
2008-02-12 11:00:00,76.37,76.37,76.22,76.36,13800.0,57.064,57.064,56.9519,57.0565,13800.0
2008-02-12 11:05:00,76.36,76.45,76.27,76.45,6900.0,57.0565,57.1238,56.9893,57.1238,6900.0
2008-02-12 11:10:00,76.45,76.48,76.37,76.4,8400.0,57.1238,57.1462,57.064,57.0864,8400.0
2008-02-12 11:15:00,76.4,76.4,76.3,76.3,12200.0,57.0864,57.0864,57.0117,57.0117,12200.0
2008-02-12 11:20:00,76.33,76.33,76.18,76.22,13500.0,57.0341,57.0341,56.922,56.9519,13500.0
2008-02-12 11:25:00,76.22,76.22,76.0,76.05,13900.0,56.9519,56.9519,56.7875,56.8249,13900.0
2008-02-12 11:30:00,76.05,76.15,76.02,76.07,8100.0,56.8249,56.8996,56.8025,56.8398,8100.0
2008-02-12 11:35:00,76.03,76.04,75.94,75.97,11700.0,56.81,56.8174,56.7427,56.7651,11700.0
2008-02-12 11:40:00,75.94,76.0,75.89,75.89,14200.0,56.7427,56.7875,56.7053,56.7053,14200.0
2008-02-12 11:45:00,75.89,75.96,75.89,75.9,15300.0,56.7053,56.7576,56.7053,56.7128,15300.0
2008-02-12 11:50:00,75.9,76.05,75.89,76.0,13700.0,56.7128,56.8249,56.7053,56.7875,13700.0
2008-02-12 11:55:00,76.01,76.21,75.98,76.21,6800.0,56.795,56.9445,56.7726,56.9445,6800.0
2008-02-12 12:00:00,76.17,76.33,76.17,76.32,4300.0,56.9146,57.0341,56.9146,57.0266,4300.0
2008-02-12 12:05:00,76.34,76.44,76.31,76.39,6400.0,57.0416,57.1163,57.0192,57.0789,6400.0
2008-02-12 12:10:00,76.47,76.53,76.41,76.53,8100.0,57.1387,57.1836,57.0939,57.1836,8100.0
2008-02-12 12:15:00,76.52,76.56,76.49,76.51,3800.0,57.1761,57.206,57.1537,57.1686,3800.0
2008-02-12 12:20:00,76.55,76.55,76.25,76.37,10800.0,57.1985,57.1985,56.9743,57.064,10800.0
2008-02-12 12:25:00,76.37,76.4,76.1,76.18,9800.0,57.064,57.0864,56.8623,56.922,9800.0
2008-02-12 12:30:00,76.24,76.28,76.12,76.27,4500.0,56.9669,56.9968,56.8772,56.9893,4500.0
2008-02-12 12:35:00,76.28,76.3,76.23,76.28,2700.0,56.9968,57.0117,56.9594,56.9968,2700.0
2008-02-12 12:40:00,76.28,76.32,76.08,76.08,6100.0,56.9968,57.0266,56.8473,56.8473,6100.0
2008-02-12 12:45:00,76.1,76.15,76.0,76.0,12300.0,56.8623,56.8996,56.7875,56.7875,12300.0
2008-02-12 12:50:00,76.07,76.13,76.04,76.08,8500.0,56.8398,56.8847,56.8174,56.8473,8500.0
2008-02-12 12:55:00,76.12,76.25,76.11,76.19,6000.0,56.8772,56.9743,56.8697,56.9295,6000.0
2008-02-12 13:00:00,76.19,76.24,76.17,76.17,5600.0,56.9295,56.9669,56.9146,56.9146,5600.0
2008-02-12 13:05:00,76.17,76.22,76.11,76.16,5500.0,56.9146,56.9519,56.8697,56.9071,5500.0
2008-02-12 13:10:00,76.17,76.27,76.16,76.23,8400.0,56.9146,56.9893,56.9071,56.9594,8400.0
2008-02-12 13:15:00,76.23,76.36,76.18,76.21,21800.0,56.9594,57.0565,56.922,56.9445,21800.0
2008-02-12 13:20:00,76.18,76.22,76.11,76.11,8900.0,56.922,56.9519,56.8697,56.8697,8900.0
2008-02-12 13:25:00,76.13,76.2,76.1,76.13,12600.0,56.8847,56.937,56.8623,56.8847,12600.0
2008-02-12 13:30:00,76.1,76.2,76.06,76.2,11000.0,56.8623,56.937,56.8324,56.937,11000.0
2008-02-12 13:35:00,76.2,76.22,76.12,76.2,11000.0,56.937,56.9519,56.8772,56.937,11000.0
2008-02-12 13:40:00,76.21,76.21,76.16,76.17,1500.0,56.9445,56.9445,56.9071,56.9146,1500.0
2008-02-12 13:45:00,76.17,76.25,76.1,76.24,10900.0,56.9146,56.9743,56.8623,56.9669,10900.0
2008-02-12 13:50:00,76.22,76.34,76.18,76.25,9300.0,56.9519,57.0416,56.922,56.9743,9300.0
2008-02-12 13:55:00,76.23,76.39,76.23,76.31,5900.0,56.9594,57.0789,56.9594,57.0192,5900.0
2008-02-12 14:00:00,76.31,76.32,76.18,76.19,5000.0,57.0192,57.0266,56.922,56.9295,5000.0
2008-02-12 14:05:00,76.23,76.28,76.22,76.28,5000.0,56.9594,56.9968,56.9519,56.9968,5000.0
2008-02-12 14:10:00,76.3,76.41,76.3,76.37,7400.0,57.0117,57.0939,57.0117,57.064,7400.0
2008-02-12 14:15:00,76.37,76.39,76.05,76.05,13200.0,57.064,57.0789,56.8249,56.8249,13200.0
2008-02-12 14:20:00,76.07,76.14,76.05,76.1,5200.0,56.8398,56.8921,56.8249,56.8623,5200.0
2008-02-12 14:25:00,76.11,76.17,76.09,76.14,3100.0,56.8697,56.9146,56.8548,56.8921,3100.0
2008-02-12 14:30:00,76.11,76.15,75.97,76.01,8500.0,56.8697,56.8996,56.7651,56.795,8500.0
2008-02-12 14:35:00,76.06,76.08,75.93,76.07,10400.0,56.8324,56.8473,56.7352,56.8398,10400.0
2008-02-12 14:40:00,76.03,76.15,75.98,76.1,9300.0,56.81,56.8996,56.7726,56.8623,9300.0
2008-02-12 14:45:00,76.12,76.33,76.03,76.28,9300.0,56.8772,57.0341,56.81,56.9968,9300.0
2008-02-12 14:50:00,76.33,76.36,76.25,76.34,9300.0,57.0341,57.0565,56.9743,57.0416,9300.0
2008-02-12 14:55:00,76.35,76.47,76.28,76.43,11300.0,57.0491,57.1387,56.9968,57.1088,11300.0
2008-02-12 15:00:00,76.45,76.45,76.16,76.19,14400.0,57.1238,57.1238,56.9071,56.9295,14400.0
2008-02-12 15:05:00,76.19,76.22,75.88,75.95,18300.0,56.9295,56.9519,56.6979,56.7502,18300.0
2008-02-12 15:10:00,75.95,75.95,75.85,75.87,22000.0,56.7502,56.7502,56.6755,56.6904,22000.0
2008-02-12 15:15:00,75.86,75.99,75.8,75.88,27700.0,56.6829,56.7801,56.6381,56.6979,27700.0
2008-02-12 15:20:00,75.88,75.88,75.5,75.5,14100.0,56.6979,56.6979,56.4139,56.4139,14100.0
2008-02-12 15:25:00,75.5,75.64,75.34,75.62,17100.0,56.4139,56.5185,56.2944,56.5036,17100.0
2008-02-12 15:30:00,75.61,75.82,75.61,75.64,40900.0,56.4961,56.653,56.4961,56.5185,40900.0
2008-02-12 15:35:00,75.58,75.64,75.3,75.36,26600.0,56.4737,56.5185,56.2645,56.3093,26600.0
2008-02-12 15:40:00,75.33,75.55,75.33,75.51,15100.0,56.2869,56.4513,56.2869,56.4214,15100.0
2008-02-12 15:45:00,75.47,75.74,75.41,75.66,24900.0,56.3915,56.5933,56.3467,56.5335,24900.0
2008-02-12 15:50:00,75.66,75.69,75.48,75.5,21700.0,56.5335,56.5559,56.399,56.4139,21700.0
2008-02-12 15:55:00,75.55,75.78,75.51,75.76,32400.0,56.4513,56.6232,56.4214,56.6082,32400.0
2008-02-13 09:30:00,76.28,77.64,76.28,77.29,19200.0,56.9968,58.013,56.9968,57.7514,19200.0
2008-02-13 09:35:00,77.18,77.52,76.97,77.28,21400.0,57.6692,57.9233,57.5123,57.744,21400.0
2008-02-13 09:40:00,77.26,77.54,77.26,77.48,28700.0,57.729,57.9382,57.729,57.8934,28700.0
2008-02-13 09:45:00,77.51,77.68,77.45,77.54,25800.0,57.9158,58.0428,57.871,57.9382,25800.0
2008-02-13 09:50:00,77.55,77.55,77.3,77.33,25700.0,57.9457,57.9457,57.7589,57.7813,25700.0
2008-02-13 09:55:00,77.32,77.42,77.25,77.35,13000.0,57.7738,57.8486,57.7215,57.7963,13000.0
2008-02-13 10:00:00,77.33,77.43,77.25,77.29,15000.0,57.7813,57.856,57.7215,57.7514,15000.0
2008-02-13 10:05:00,77.27,77.4,77.25,77.32,12600.0,57.7365,57.8336,57.7215,57.7738,12600.0
2008-02-13 10:10:00,77.36,77.51,77.25,77.36,13300.0,57.8037,57.9158,57.7215,57.8037,13300.0
2008-02-13 10:15:00,77.38,77.38,77.25,77.25,12900.0,57.8187,57.8187,57.7215,57.7215,12900.0
2008-02-13 10:20:00,77.25,77.37,77.25,77.3,20600.0,57.7215,57.8112,57.7215,57.7589,20600.0
2008-02-13 10:25:00,77.29,77.5,77.14,77.5,8700.0,57.7514,57.9083,57.6394,57.9083,8700.0
2008-02-13 10:30:00,77.48,77.49,77.16,77.22,12300.0,57.8934,57.9009,57.6543,57.6991,12300.0
2008-02-13 10:35:00,77.19,77.22,76.92,76.92,68500.0,57.6767,57.6991,57.475,57.475,68500.0
2008-02-13 10:40:00,76.94,76.98,76.72,76.84,16300.0,57.4899,57.5198,57.3255,57.4152,16300.0
2008-02-13 10:45:00,76.88,76.94,76.61,76.63,19900.0,57.4451,57.4899,57.2433,57.2583,19900.0
2008-02-13 10:50:00,76.64,76.66,76.51,76.63,20700.0,57.2657,57.2807,57.1686,57.2583,20700.0
2008-02-13 10:55:00,76.63,76.79,76.58,76.76,16200.0,57.2583,57.3778,57.2209,57.3554,16200.0
2008-02-13 11:00:00,76.76,76.85,76.76,76.79,3300.0,57.3554,57.4227,57.3554,57.3778,3300.0
2008-02-13 11:05:00,76.83,76.99,76.83,76.99,13100.0,57.4077,57.5273,57.4077,57.5273,13100.0
2008-02-13 11:10:00,76.99,76.99,76.82,76.85,3300.0,57.5273,57.5273,57.4002,57.4227,3300.0
2008-02-13 11:15:00,76.84,77.0,76.84,76.9,4200.0,57.4152,57.5347,57.4152,57.46,4200.0
2008-02-13 11:20:00,76.91,76.94,76.69,76.81,12000.0,57.4675,57.4899,57.3031,57.3928,12000.0
2008-02-13 11:25:00,76.85,77.0,76.85,76.95,13900.0,57.4227,57.5347,57.4227,57.4974,13900.0
2008-02-13 11:30:00,76.96,76.99,76.9,76.94,6200.0,57.5049,57.5273,57.46,57.4899,6200.0
2008-02-13 11:35:00,76.96,77.01,76.92,76.96,4800.0,57.5049,57.5422,57.475,57.5049,4800.0
2008-02-13 11:40:00,76.96,77.0,76.87,76.87,9200.0,57.5049,57.5347,57.4376,57.4376,9200.0
2008-02-13 11:45:00,76.88,76.96,76.81,76.92,3300.0,57.4451,57.5049,57.3928,57.475,3300.0
2008-02-13 11:50:00,76.92,76.93,76.81,76.82,3500.0,57.475,57.4824,57.3928,57.4002,3500.0
2008-02-13 11:55:00,76.82,76.99,76.77,76.86,7900.0,57.4002,57.5273,57.3629,57.4301,7900.0
2008-02-13 12:00:00,76.82,77.01,76.82,76.98,8800.0,57.4002,57.5422,57.4002,57.5198,8800.0
2008-02-13 12:05:00,76.98,77.01,76.92,76.96,9400.0,57.5198,57.5422,57.475,57.5049,9400.0
2008-02-13 12:10:00,77.0,77.01,76.94,76.99,11000.0,57.5347,57.5422,57.4899,57.5273,11000.0
2008-02-13 12:15:00,76.99,77.01,76.85,76.85,7900.0,57.5273,57.5422,57.4227,57.4227,7900.0
2008-02-13 12:20:00,76.9,76.99,76.89,76.95,4900.0,57.46,57.5273,57.4526,57.4974,4900.0
2008-02-13 12:25:00,76.96,76.98,76.87,76.92,2300.0,57.5049,57.5198,57.4376,57.475,2300.0
2008-02-13 12:30:00,76.95,77.01,76.95,77.01,6800.0,57.4974,57.5422,57.4974,57.5422,6800.0
2008-02-13 12:35:00,77.01,77.01,76.95,76.99,4400.0,57.5422,57.5422,57.4974,57.5273,4400.0
2008-02-13 12:40:00,76.99,76.99,76.95,76.95,3100.0,57.5273,57.5273,57.4974,57.4974,3100.0
2008-02-13 12:45:00,76.95,76.95,76.94,76.94,1600.0,57.4974,57.4974,57.4899,57.4899,1600.0
2008-02-13 12:50:00,76.95,77.01,76.94,77.01,4500.0,57.4974,57.5422,57.4899,57.5422,4500.0
2008-02-13 12:55:00,77.0,77.01,76.89,76.94,4400.0,57.5347,57.5422,57.4526,57.4899,4400.0
2008-02-13 13:00:00,76.97,77.01,76.83,76.97,8000.0,57.5123,57.5422,57.4077,57.5123,8000.0
2008-02-13 13:05:00,76.98,77.05,76.97,77.05,13900.0,57.5198,57.5721,57.5123,57.5721,13900.0
2008-02-13 13:10:00,77.05,77.1,77.01,77.1,7900.0,57.5721,57.6095,57.5422,57.6095,7900.0
2008-02-13 13:15:00,77.1,77.1,77.04,77.07,6200.0,57.6095,57.6095,57.5646,57.587,6200.0
2008-02-13 13:20:00,77.06,77.24,77.06,77.2,5700.0,57.5796,57.7141,57.5796,57.6842,5700.0
2008-02-13 13:25:00,77.2,77.21,76.95,76.99,6600.0,57.6842,57.6917,57.4974,57.5273,6600.0
2008-02-13 13:30:00,76.99,77.02,76.97,77.02,7800.0,57.5273,57.5497,57.5123,57.5497,7800.0
2008-02-13 13:35:00,77.02,77.1,76.99,77.04,5500.0,57.5497,57.6095,57.5273,57.5646,5500.0
2008-02-13 13:40:00,77.06,77.06,76.91,77.02,10100.0,57.5796,57.5796,57.4675,57.5497,10100.0
2008-02-13 13:45:00,77.03,77.1,76.97,77.1,4300.0,57.5572,57.6095,57.5123,57.6095,4300.0
2008-02-13 13:50:00,77.08,77.1,77.02,77.05,4300.0,57.5945,57.6095,57.5497,57.5721,4300.0
2008-02-13 13:55:00,77.05,77.07,76.94,76.94,4000.0,57.5721,57.587,57.4899,57.4899,4000.0
2008-02-13 14:00:00,76.94,77.02,76.86,76.95,6800.0,57.4899,57.5497,57.4301,57.4974,6800.0
2008-02-13 14:05:00,77.0,77.02,76.88,76.98,6300.0,57.5347,57.5497,57.4451,57.5198,6300.0
2008-02-13 14:10:00,76.96,76.96,76.75,76.79,10500.0,57.5049,57.5049,57.3479,57.3778,10500.0
2008-02-13 14:15:00,76.8,76.98,76.8,76.94,6500.0,57.3853,57.5198,57.3853,57.4899,6500.0
2008-02-13 14:20:00,76.98,76.98,76.83,76.92,4200.0,57.5198,57.5198,57.4077,57.475,4200.0
2008-02-13 14:25:00,76.96,76.97,76.81,76.91,10000.0,57.5049,57.5123,57.3928,57.4675,10000.0
2008-02-13 14:30:00,76.91,77.0,76.9,76.94,16000.0,57.4675,57.5347,57.46,57.4899,16000.0
2008-02-13 14:35:00,76.94,77.0,76.92,76.96,13800.0,57.4899,57.5347,57.475,57.5049,13800.0
2008-02-13 14:40:00,77.0,77.0,76.92,76.95,8700.0,57.5347,57.5347,57.475,57.4974,8700.0
2008-02-13 14:45:00,77.0,77.03,76.96,76.99,10500.0,57.5347,57.5572,57.5049,57.5273,10500.0
2008-02-13 14:50:00,76.99,77.05,76.95,77.02,3400.0,57.5273,57.5721,57.4974,57.5497,3400.0
2008-02-13 14:55:00,77.02,77.15,76.99,77.12,5900.0,57.5497,57.6468,57.5273,57.6244,5900.0
2008-02-13 15:00:00,77.13,77.2,77.05,77.14,9100.0,57.6319,57.6842,57.5721,57.6394,9100.0
2008-02-13 15:05:00,77.14,77.18,77.1,77.13,5700.0,57.6394,57.6692,57.6095,57.6319,5700.0
2008-02-13 15:10:00,77.15,77.24,77.1,77.1,4800.0,57.6468,57.7141,57.6095,57.6095,4800.0
2008-02-13 15:15:00,77.14,77.17,77.1,77.13,6800.0,57.6394,57.6618,57.6095,57.6319,6800.0
2008-02-13 15:20:00,77.14,77.36,77.14,77.33,7400.0,57.6394,57.8037,57.6394,57.7813,7400.0
2008-02-13 15:25:00,77.33,77.39,77.31,77.39,6700.0,57.7813,57.8262,57.7664,57.8262,6700.0
2008-02-13 15:30:00,77.39,77.41,77.31,77.38,6900.0,57.8262,57.8411,57.7664,57.8187,6900.0
2008-02-13 15:35:00,77.39,77.5,77.35,77.48,11000.0,57.8262,57.9083,57.7963,57.8934,11000.0
2008-02-13 15:40:00,77.48,77.5,77.38,77.47,12400.0,57.8934,57.9083,57.8187,57.8859,12400.0
2008-02-13 15:45:00,77.47,77.5,77.39,77.39,9900.0,57.8859,57.9083,57.8262,57.8262,9900.0
2008-02-13 15:50:00,77.4,77.47,77.36,77.38,7100.0,57.8336,57.8859,57.8037,57.8187,7100.0
2008-02-13 15:55:00,77.38,77.45,77.23,77.27,57400.0,57.8187,57.871,57.7066,57.7365,57400.0
2008-02-14 09:30:00,77.26,77.4,77.17,77.21,7200.0,57.729,57.8336,57.6618,57.6917,7200.0
2008-02-14 09:35:00,77.24,77.41,76.99,76.99,6100.0,57.7141,57.8411,57.5273,57.5273,6100.0
2008-02-14 09:40:00,76.91,77.01,76.76,76.76,8800.0,57.4675,57.5422,57.3554,57.3554,8800.0
2008-02-14 09:45:00,76.7,76.85,76.61,76.61,10700.0,57.3106,57.4227,57.2433,57.2433,10700.0
2008-02-14 09:50:00,76.61,76.62,76.49,76.51,10200.0,57.2433,57.2508,57.1537,57.1686,10200.0
2008-02-14 09:55:00,76.52,76.54,76.31,76.34,14600.0,57.1761,57.191,57.0192,57.0416,14600.0
2008-02-14 10:00:00,76.38,76.5,76.27,76.4,6500.0,57.0715,57.1611,56.9893,57.0864,6500.0
2008-02-14 10:05:00,76.36,76.43,76.24,76.28,10800.0,57.0565,57.1088,56.9669,56.9968,10800.0
2008-02-14 10:10:00,76.29,76.33,76.25,76.31,9800.0,57.0042,57.0341,56.9743,57.0192,9800.0
2008-02-14 10:15:00,76.31,76.31,76.27,76.3,13900.0,57.0192,57.0192,56.9893,57.0117,13900.0
2008-02-14 10:20:00,76.29,76.31,76.24,76.27,9900.0,57.0042,57.0192,56.9669,56.9893,9900.0
2008-02-14 10:25:00,76.3,76.3,76.19,76.24,5900.0,57.0117,57.0117,56.9295,56.9669,5900.0
2008-02-14 10:30:00,76.29,76.3,76.13,76.22,10400.0,57.0042,57.0117,56.8847,56.9519,10400.0
2008-02-14 10:35:00,76.19,76.25,76.11,76.2,6400.0,56.9295,56.9743,56.8697,56.937,6400.0
2008-02-14 10:40:00,76.2,76.26,76.17,76.21,7000.0,56.937,56.9818,56.9146,56.9445,7000.0
2008-02-14 10:45:00,76.15,76.3,76.09,76.3,9000.0,56.8996,57.0117,56.8548,57.0117,9000.0
2008-02-14 10:50:00,76.29,76.29,76.07,76.11,7100.0,57.0042,57.0042,56.8398,56.8697,7100.0
2008-02-14 10:55:00,76.05,76.15,75.89,75.89,9600.0,56.8249,56.8996,56.7053,56.7053,9600.0
2008-02-14 11:00:00,75.87,75.95,75.83,75.93,11000.0,56.6904,56.7502,56.6605,56.7352,11000.0
2008-02-14 11:05:00,75.96,75.97,75.78,75.78,5400.0,56.7576,56.7651,56.6232,56.6232,5400.0
2008-02-14 11:10:00,75.78,75.79,75.59,75.59,12600.0,56.6232,56.6306,56.4812,56.4812,12600.0
2008-02-14 11:15:00,75.61,75.65,75.5,75.64,23300.0,56.4961,56.526,56.4139,56.5185,23300.0
2008-02-14 11:20:00,75.61,75.63,75.5,75.54,9700.0,56.4961,56.5111,56.4139,56.4438,9700.0
2008-02-14 11:25:00,75.55,75.65,75.51,75.65,9100.0,56.4513,56.526,56.4214,56.526,9100.0
2008-02-14 11:30:00,75.62,75.62,75.55,75.61,5300.0,56.5036,56.5036,56.4513,56.4961,5300.0
2008-02-14 11:35:00,75.58,75.65,75.56,75.61,7100.0,56.4737,56.526,56.4588,56.4961,7100.0
2008-02-14 11:40:00,75.61,75.67,75.46,75.56,24300.0,56.4961,56.541,56.384,56.4588,24300.0
2008-02-14 11:45:00,75.53,75.57,75.39,75.55,7000.0,56.4364,56.4662,56.3317,56.4513,7000.0
2008-02-14 11:50:00,75.55,75.65,75.5,75.59,9200.0,56.4513,56.526,56.4139,56.4812,9200.0
2008-02-14 11:55:00,75.57,75.62,75.44,75.47,7600.0,56.4662,56.5036,56.3691,56.3915,7600.0
2008-02-14 12:00:00,75.43,75.47,75.37,75.37,8200.0,56.3616,56.3915,56.3168,56.3168,8200.0
2008-02-14 12:05:00,75.41,75.61,75.41,75.61,4000.0,56.3467,56.4961,56.3467,56.4961,4000.0
2008-02-14 12:10:00,75.6,75.65,75.59,75.6,6200.0,56.4887,56.526,56.4812,56.4887,6200.0
2008-02-14 12:15:00,75.6,75.65,75.59,75.59,8700.0,56.4887,56.526,56.4812,56.4812,8700.0
2008-02-14 12:20:00,75.58,75.58,75.37,75.5,9500.0,56.4737,56.4737,56.3168,56.4139,9500.0
2008-02-14 12:25:00,75.53,75.64,75.53,75.59,14600.0,56.4364,56.5185,56.4364,56.4812,14600.0
2008-02-14 12:30:00,75.59,75.6,75.53,75.59,5700.0,56.4812,56.4887,56.4364,56.4812,5700.0
2008-02-14 12:35:00,75.6,75.64,75.51,75.51,7300.0,56.4887,56.5185,56.4214,56.4214,7300.0
2008-02-14 12:40:00,75.54,75.55,75.48,75.52,4300.0,56.4438,56.4513,56.399,56.4289,4300.0
2008-02-14 12:45:00,75.52,75.58,75.48,75.49,3700.0,56.4289,56.4737,56.399,56.4065,3700.0
2008-02-14 12:50:00,75.51,75.67,75.51,75.6,4700.0,56.4214,56.541,56.4214,56.4887,4700.0
2008-02-14 12:55:00,75.59,75.59,75.35,75.39,6500.0,56.4812,56.4812,56.3019,56.3317,6500.0
2008-02-14 13:00:00,75.4,75.5,75.39,75.47,4700.0,56.3392,56.4139,56.3317,56.3915,4700.0
2008-02-14 13:05:00,75.45,75.46,75.27,75.27,7100.0,56.3766,56.384,56.2421,56.2421,7100.0
2008-02-14 13:10:00,75.2,75.3,75.2,75.29,4600.0,56.1898,56.2645,56.1898,56.257,4600.0
2008-02-14 13:15:00,75.26,75.32,75.25,75.32,3000.0,56.2346,56.2794,56.2271,56.2794,3000.0
2008-02-14 13:20:00,75.34,75.38,75.31,75.37,5600.0,56.2944,56.3243,56.272,56.3168,5600.0
2008-02-14 13:25:00,75.37,75.45,75.37,75.42,4000.0,56.3168,56.3766,56.3168,56.3542,4000.0
2008-02-14 13:30:00,75.45,75.63,75.45,75.6,4500.0,56.3766,56.5111,56.3766,56.4887,4500.0
2008-02-14 13:35:00,75.61,75.64,75.57,75.62,7800.0,56.4961,56.5185,56.4662,56.5036,7800.0
2008-02-14 13:40:00,75.6,75.62,75.49,75.55,4400.0,56.4887,56.5036,56.4065,56.4513,4400.0
2008-02-14 13:45:00,75.54,75.59,75.54,75.57,1300.0,56.4438,56.4812,56.4438,56.4662,1300.0
2008-02-14 13:50:00,75.56,75.59,75.45,75.49,5700.0,56.4588,56.4812,56.3766,56.4065,5700.0
2008-02-14 13:55:00,75.5,75.65,75.49,75.6,4000.0,56.4139,56.526,56.4065,56.4887,4000.0
2008-02-14 14:00:00,75.6,75.66,75.51,75.51,4800.0,56.4887,56.5335,56.4214,56.4214,4800.0
2008-02-14 14:05:00,75.51,75.59,75.5,75.59,2000.0,56.4214,56.4812,56.4139,56.4812,2000.0
2008-02-14 14:10:00,75.63,75.63,75.57,75.62,5800.0,56.5111,56.5111,56.4662,56.5036,5800.0
2008-02-14 14:15:00,75.57,75.65,75.51,75.61,6900.0,56.4662,56.526,56.4214,56.4961,6900.0
2008-02-14 14:20:00,75.63,75.63,75.51,75.62,8500.0,56.5111,56.5111,56.4214,56.5036,8500.0
2008-02-14 14:25:00,75.59,75.62,75.36,75.4,7300.0,56.4812,56.5036,56.3093,56.3392,7300.0
2008-02-14 14:30:00,75.46,75.49,75.4,75.49,2400.0,56.384,56.4065,56.3392,56.4065,2400.0
2008-02-14 14:35:00,75.56,75.56,75.37,75.49,5600.0,56.4588,56.4588,56.3168,56.4065,5600.0
2008-02-14 14:40:00,75.46,75.46,75.18,75.3,20000.0,56.384,56.384,56.1748,56.2645,20000.0
2008-02-14 14:45:00,75.32,75.32,75.05,75.12,14200.0,56.2794,56.2794,56.0777,56.13,14200.0
2008-02-14 14:50:00,75.16,75.23,75.14,75.22,5300.0,56.1599,56.2122,56.1449,56.2047,5300.0
2008-02-14 14:55:00,75.21,75.36,75.21,75.3,7200.0,56.1972,56.3093,56.1972,56.2645,7200.0
2008-02-14 15:00:00,75.34,75.43,75.29,75.34,8400.0,56.2944,56.3616,56.257,56.2944,8400.0
2008-02-14 15:05:00,75.33,75.38,75.24,75.38,5700.0,56.2869,56.3243,56.2197,56.3243,5700.0
2008-02-14 15:10:00,75.39,75.69,75.39,75.66,7800.0,56.3317,56.5559,56.3317,56.5335,7800.0
2008-02-14 15:15:00,75.68,75.8,75.62,75.8,10100.0,56.5484,56.6381,56.5036,56.6381,10100.0
2008-02-14 15:20:00,75.82,75.82,75.65,75.67,7500.0,56.653,56.653,56.526,56.541,7500.0
2008-02-14 15:25:00,75.67,75.72,75.59,75.7,8400.0,56.541,56.5783,56.4812,56.5634,8400.0
2008-02-14 15:30:00,75.67,75.77,75.67,75.7,12100.0,56.541,56.6157,56.541,56.5634,12100.0
2008-02-14 15:35:00,75.69,75.7,75.56,75.65,10300.0,56.5559,56.5634,56.4588,56.526,10300.0
2008-02-14 15:40:00,75.61,75.61,75.47,75.57,13800.0,56.4961,56.4961,56.3915,56.4662,13800.0
2008-02-14 15:45:00,75.57,75.57,75.35,75.53,14600.0,56.4662,56.4662,56.3019,56.4364,14600.0
2008-02-14 15:50:00,75.5,75.51,75.37,75.42,14700.0,56.4139,56.4214,56.3168,56.3542,14700.0
2008-02-14 15:55:00,75.37,75.46,75.34,75.38,16000.0,56.3168,56.384,56.2944,56.3243,16000.0
2008-02-15 09:30:00,75.37,75.56,75.09,75.46,47000.0,56.3168,56.4588,56.1076,56.384,47000.0
2008-02-15 09:35:00,75.5,75.5,75.0,75.03,20800.0,56.4139,56.4139,56.0403,56.0627,20800.0
2008-02-15 09:40:00,75.03,75.06,74.95,75.0,30300.0,56.0627,56.0852,56.003,56.0403,30300.0
2008-02-15 09:45:00,75.0,75.07,74.99,75.04,20800.0,56.0403,56.0926,56.0329,56.0702,20800.0
2008-02-15 09:50:00,75.01,75.05,74.9,74.9,32000.0,56.0478,56.0777,55.9656,55.9656,32000.0
2008-02-15 09:55:00,74.9,75.29,74.66,75.23,61600.0,55.9656,56.257,55.7863,56.2122,61600.0
2008-02-15 10:00:00,75.23,75.23,74.99,75.23,11700.0,56.2122,56.2122,56.0329,56.2122,11700.0
2008-02-15 10:05:00,75.17,75.17,75.0,75.17,12600.0,56.1674,56.1674,56.0403,56.1674,12600.0
2008-02-15 10:10:00,75.12,75.48,75.12,75.44,9100.0,56.13,56.399,56.13,56.3691,9100.0
2008-02-15 10:15:00,75.45,75.47,75.31,75.33,8000.0,56.3766,56.3915,56.272,56.2869,8000.0
2008-02-15 10:20:00,75.31,75.38,75.26,75.31,7500.0,56.272,56.3243,56.2346,56.272,7500.0
2008-02-15 10:25:00,75.32,75.4,75.26,75.3,13100.0,56.2794,56.3392,56.2346,56.2645,13100.0
2008-02-15 10:30:00,75.3,75.57,75.3,75.45,20400.0,56.2645,56.4662,56.2645,56.3766,20400.0
2008-02-15 10:35:00,75.42,75.42,75.32,75.34,7100.0,56.3542,56.3542,56.2794,56.2944,7100.0
2008-02-15 10:40:00,75.35,75.36,75.17,75.27,7100.0,56.3019,56.3093,56.1674,56.2421,7100.0
2008-02-15 10:45:00,75.23,75.3,75.2,75.21,5600.0,56.2122,56.2645,56.1898,56.1972,5600.0
2008-02-15 10:50:00,75.21,75.26,75.11,75.11,4100.0,56.1972,56.2346,56.1225,56.1225,4100.0
2008-02-15 10:55:00,75.13,75.17,75.01,75.05,10900.0,56.1375,56.1674,56.0478,56.0777,10900.0
2008-02-15 11:00:00,75.0,75.14,74.98,75.06,11300.0,56.0403,56.1449,56.0254,56.0852,11300.0
2008-02-15 11:05:00,75.06,75.09,75.0,75.01,13200.0,56.0852,56.1076,56.0403,56.0478,13200.0
2008-02-15 11:10:00,75.04,75.1,75.01,75.06,6700.0,56.0702,56.1151,56.0478,56.0852,6700.0
2008-02-15 11:15:00,75.04,75.08,75.0,75.03,2700.0,56.0702,56.1001,56.0403,56.0627,2700.0
2008-02-15 11:20:00,75.03,75.06,74.98,75.0,20600.0,56.0627,56.0852,56.0254,56.0403,20600.0
2008-02-15 11:25:00,75.0,75.07,75.0,75.03,6000.0,56.0403,56.0926,56.0403,56.0627,6000.0
2008-02-15 11:30:00,75.03,75.05,74.96,74.99,16000.0,56.0627,56.0777,56.0104,56.0329,16000.0
2008-02-15 11:35:00,74.96,75.0,74.95,74.95,8200.0,56.0104,56.0403,56.003,56.003,8200.0
2008-02-15 11:40:00,74.97,74.99,74.91,74.93,10900.0,56.0179,56.0329,55.9731,55.988,10900.0
2008-02-15 11:45:00,74.91,75.08,74.81,75.0,23800.0,55.9731,56.1001,55.8984,56.0403,23800.0
2008-02-15 11:50:00,75.0,75.03,74.97,75.0,8900.0,56.0403,56.0627,56.0179,56.0403,8900.0
2008-02-15 11:55:00,75.02,75.03,74.98,75.03,7800.0,56.0553,56.0627,56.0254,56.0627,7800.0
2008-02-15 12:00:00,75.04,75.22,75.02,75.17,12300.0,56.0702,56.2047,56.0553,56.1674,12300.0
2008-02-15 12:05:00,75.21,75.21,75.1,75.17,7700.0,56.1972,56.1972,56.1151,56.1674,7700.0
2008-02-15 12:10:00,75.17,75.2,75.14,75.19,5300.0,56.1674,56.1898,56.1449,56.1823,5300.0
2008-02-15 12:15:00,75.2,75.27,75.16,75.21,8700.0,56.1898,56.2421,56.1599,56.1972,8700.0
2008-02-15 12:20:00,75.27,75.37,75.15,75.17,5600.0,56.2421,56.3168,56.1524,56.1674,5600.0
2008-02-15 12:25:00,75.12,75.12,75.05,75.09,5000.0,56.13,56.13,56.0777,56.1076,5000.0
2008-02-15 12:30:00,75.09,75.09,75.0,75.04,12400.0,56.1076,56.1076,56.0403,56.0702,12400.0
2008-02-15 12:35:00,75.04,75.04,75.0,75.0,13400.0,56.0702,56.0702,56.0403,56.0403,13400.0
2008-02-15 12:40:00,75.02,75.02,74.94,74.94,23200.0,56.0553,56.0553,55.9955,55.9955,23200.0
2008-02-15 12:45:00,74.97,75.06,74.97,75.01,7900.0,56.0179,56.0852,56.0179,56.0478,7900.0
2008-02-15 12:50:00,75.0,75.05,75.0,75.01,3900.0,56.0403,56.0777,56.0403,56.0478,3900.0
2008-02-15 12:55:00,75.06,75.1,74.93,75.1,14000.0,56.0852,56.1151,55.988,56.1151,14000.0
2008-02-15 13:00:00,75.04,75.1,75.0,75.0,3500.0,56.0702,56.1151,56.0403,56.0403,3500.0
2008-02-15 13:05:00,75.0,75.0,74.89,74.95,10400.0,56.0403,56.0403,55.9581,56.003,10400.0
2008-02-15 13:10:00,74.96,75.14,74.94,75.11,20100.0,56.0104,56.1449,55.9955,56.1225,20100.0
2008-02-15 13:15:00,75.12,75.16,75.11,75.16,2500.0,56.13,56.1599,56.1225,56.1599,2500.0
2008-02-15 13:20:00,75.1,75.14,75.07,75.07,7300.0,56.1151,56.1449,56.0926,56.0926,7300.0
2008-02-15 13:25:00,75.09,75.1,75.02,75.02,2100.0,56.1076,56.1151,56.0553,56.0553,2100.0
2008-02-15 13:30:00,75.01,75.06,74.92,74.92,4000.0,56.0478,56.0852,55.9806,55.9806,4000.0
2008-02-15 13:35:00,74.93,74.96,74.92,74.92,2600.0,55.988,56.0104,55.9806,55.9806,2600.0
2008-02-15 13:40:00,74.95,75.06,74.93,75.04,6100.0,56.003,56.0852,55.988,56.0702,6100.0
2008-02-15 13:45:00,75.01,75.04,74.97,74.97,3700.0,56.0478,56.0702,56.0179,56.0179,3700.0
2008-02-15 13:50:00,75.0,75.16,74.99,75.05,6900.0,56.0403,56.1599,56.0329,56.0777,6900.0
2008-02-15 13:55:00,75.08,75.1,75.03,75.08,1600.0,56.1001,56.1151,56.0627,56.1001,1600.0
2008-02-15 14:00:00,75.04,75.1,75.04,75.1,4300.0,56.0702,56.1151,56.0702,56.1151,4300.0
2008-02-15 14:05:00,75.1,75.1,74.99,75.08,6500.0,56.1151,56.1151,56.0329,56.1001,6500.0
2008-02-15 14:10:00,75.06,75.09,74.99,75.03,6000.0,56.0852,56.1076,56.0329,56.0627,6000.0
2008-02-15 14:15:00,75.02,75.03,74.81,74.84,8200.0,56.0553,56.0627,55.8984,55.9208,8200.0
2008-02-15 14:20:00,74.83,74.88,74.82,74.83,8600.0,55.9133,55.9507,55.9058,55.9133,8600.0
2008-02-15 14:25:00,74.83,74.91,74.82,74.85,7400.0,55.9133,55.9731,55.9058,55.9283,7400.0
2008-02-15 14:30:00,74.9,75.0,74.9,74.99,7300.0,55.9656,56.0403,55.9656,56.0329,7300.0
2008-02-15 14:35:00,74.94,75.01,74.87,74.99,5300.0,55.9955,56.0478,55.9432,56.0329,5300.0
2008-02-15 14:40:00,75.0,75.03,74.9,74.95,4300.0,56.0403,56.0627,55.9656,56.003,4300.0
2008-02-15 14:45:00,74.95,74.99,74.84,74.85,5600.0,56.003,56.0329,55.9208,55.9283,5600.0
2008-02-15 14:50:00,74.9,75.06,74.87,74.95,7100.0,55.9656,56.0852,55.9432,56.003,7100.0
2008-02-15 14:55:00,74.95,75.0,74.93,74.94,3900.0,56.003,56.0403,55.988,55.9955,3900.0
2008-02-15 15:00:00,74.94,75.0,74.91,74.96,7200.0,55.9955,56.0403,55.9731,56.0104,7200.0
2008-02-15 15:05:00,74.97,75.1,74.92,75.02,11600.0,56.0179,56.1151,55.9806,56.0553,11600.0
2008-02-15 15:10:00,75.03,75.18,75.0,75.09,8300.0,56.0627,56.1748,56.0403,56.1076,8300.0
2008-02-15 15:15:00,75.12,75.15,75.06,75.06,15500.0,56.13,56.1524,56.0852,56.0852,15500.0
2008-02-15 15:20:00,75.07,75.07,75.0,75.01,24400.0,56.0926,56.0926,56.0403,56.0478,24400.0
2008-02-15 15:25:00,75.02,75.05,75.0,75.02,13400.0,56.0553,56.0777,56.0403,56.0553,13400.0
2008-02-15 15:30:00,75.01,75.07,75.0,75.06,10900.0,56.0478,56.0926,56.0403,56.0852,10900.0
2008-02-15 15:35:00,75.04,75.13,75.0,75.13,14200.0,56.0702,56.1375,56.0403,56.1375,14200.0
2008-02-15 15:40:00,75.12,75.12,75.02,75.03,9900.0,56.13,56.13,56.0553,56.0627,9900.0
2008-02-15 15:45:00,75.06,75.21,75.04,75.14,12900.0,56.0852,56.1972,56.0702,56.1449,12900.0
2008-02-15 15:50:00,75.13,75.19,75.08,75.13,14400.0,56.1375,56.1823,56.1001,56.1375,14400.0
2008-02-15 15:55:00,75.14,75.23,75.11,75.12,16400.0,56.1449,56.2122,56.1225,56.13,16400.0
2008-02-19 09:30:00,75.91,76.0,75.13,75.5,28200.0,56.7203,56.7875,56.1375,56.4139,28200.0
2008-02-19 09:35:00,75.5,75.8,75.45,75.78,11300.0,56.4139,56.6381,56.3766,56.6232,11300.0
2008-02-19 09:40:00,75.74,75.8,75.36,75.36,17700.0,56.5933,56.6381,56.3093,56.3093,17700.0
2008-02-19 09:45:00,75.36,75.52,75.2,75.31,22000.0,56.3093,56.4289,56.1898,56.272,22000.0
2008-02-19 09:50:00,75.29,75.3,75.05,75.15,13100.0,56.257,56.2645,56.0777,56.1524,13100.0
2008-02-19 09:55:00,75.07,75.1,74.85,74.99,30900.0,56.0926,56.1151,55.9283,56.0329,30900.0
2008-02-19 10:00:00,75.04,75.11,74.98,75.1,21300.0,56.0702,56.1225,56.0254,56.1151,21300.0
2008-02-19 10:05:00,75.03,75.24,75.03,75.19,13400.0,56.0627,56.2197,56.0627,56.1823,13400.0
2008-02-19 10:10:00,75.23,75.25,75.07,75.13,13700.0,56.2122,56.2271,56.0926,56.1375,13700.0
2008-02-19 10:15:00,75.13,75.25,75.05,75.2,12100.0,56.1375,56.2271,56.0777,56.1898,12100.0
2008-02-19 10:20:00,75.17,75.17,75.02,75.15,13800.0,56.1674,56.1674,56.0553,56.1524,13800.0
2008-02-19 10:25:00,75.07,75.08,74.99,74.99,32500.0,56.0926,56.1001,56.0329,56.0329,32500.0
2008-02-19 10:30:00,74.99,74.99,74.69,74.76,17700.0,56.0329,56.0329,55.8087,55.861,17700.0
2008-02-19 10:35:00,74.78,74.88,74.75,74.88,12400.0,55.8759,55.9507,55.8535,55.9507,12400.0
2008-02-19 10:40:00,74.9,75.0,74.88,74.97,6900.0,55.9656,56.0403,55.9507,56.0179,6900.0
2008-02-19 10:45:00,74.92,74.99,74.71,74.83,6100.0,55.9806,56.0329,55.8236,55.9133,6100.0
2008-02-19 10:50:00,74.79,74.94,74.79,74.93,4200.0,55.8834,55.9955,55.8834,55.988,4200.0
2008-02-19 10:55:00,74.93,75.04,74.87,74.97,6700.0,55.988,56.0702,55.9432,56.0179,6700.0
2008-02-19 11:00:00,74.99,75.01,74.88,74.95,4600.0,56.0329,56.0478,55.9507,56.003,4600.0
2008-02-19 11:05:00,74.91,74.98,74.86,74.9,8600.0,55.9731,56.0254,55.9357,55.9656,8600.0
2008-02-19 11:10:00,74.88,74.88,74.66,74.69,17700.0,55.9507,55.9507,55.7863,55.8087,17700.0
2008-02-19 11:15:00,74.66,74.79,74.66,74.79,3300.0,55.7863,55.8834,55.7863,55.8834,3300.0
2008-02-19 11:20:00,74.82,74.92,74.75,74.85,5800.0,55.9058,55.9806,55.8535,55.9283,5800.0
2008-02-19 11:25:00,74.92,75.02,74.9,74.9,6100.0,55.9806,56.0553,55.9656,55.9656,6100.0
2008-02-19 11:30:00,74.87,74.9,74.83,74.86,9900.0,55.9432,55.9656,55.9133,55.9357,9900.0
2008-02-19 11:35:00,74.91,75.0,74.91,74.99,2700.0,55.9731,56.0403,55.9731,56.0329,2700.0
2008-02-19 11:40:00,74.97,75.07,74.96,74.99,5800.0,56.0179,56.0926,56.0104,56.0329,5800.0
2008-02-19 11:45:00,75.0,75.0,74.94,75.0,3600.0,56.0403,56.0403,55.9955,56.0403,3600.0
2008-02-19 11:50:00,74.97,75.0,74.96,74.96,6200.0,56.0179,56.0403,56.0104,56.0104,6200.0
2008-02-19 11:55:00,75.0,75.18,75.0,75.14,5700.0,56.0403,56.1748,56.0403,56.1449,5700.0
2008-02-19 12:00:00,75.14,75.16,75.11,75.16,3800.0,56.1449,56.1599,56.1225,56.1599,3800.0
2008-02-19 12:05:00,75.19,75.19,75.03,75.11,6300.0,56.1823,56.1823,56.0627,56.1225,6300.0
2008-02-19 12:10:00,75.17,75.22,75.12,75.13,6600.0,56.1674,56.2047,56.13,56.1375,6600.0
2008-02-19 12:15:00,75.13,75.25,75.11,75.23,4900.0,56.1375,56.2271,56.1225,56.2122,4900.0
2008-02-19 12:20:00,75.26,75.27,75.13,75.19,5000.0,56.2346,56.2421,56.1375,56.1823,5000.0
2008-02-19 12:25:00,75.18,75.22,75.16,75.2,4000.0,56.1748,56.2047,56.1599,56.1898,4000.0
2008-02-19 12:30:00,75.18,75.18,74.99,75.04,5700.0,56.1748,56.1748,56.0329,56.0702,5700.0
2008-02-19 12:35:00,75.05,75.07,75.0,75.01,3600.0,56.0777,56.0926,56.0403,56.0478,3600.0
2008-02-19 12:40:00,75.05,75.17,75.04,75.09,5400.0,56.0777,56.1674,56.0702,56.1076,5400.0
2008-02-19 12:45:00,75.06,75.08,75.0,75.08,2200.0,56.0852,56.1001,56.0403,56.1001,2200.0
2008-02-19 12:50:00,75.1,75.11,75.07,75.08,2100.0,56.1151,56.1225,56.0926,56.1001,2100.0
2008-02-19 12:55:00,75.12,75.15,75.0,75.0,6500.0,56.13,56.1524,56.0403,56.0403,6500.0
2008-02-19 13:00:00,75.03,75.22,75.02,75.1,5000.0,56.0627,56.2047,56.0553,56.1151,5000.0
2008-02-19 13:05:00,75.16,75.22,75.14,75.16,3400.0,56.1599,56.2047,56.1449,56.1599,3400.0
2008-02-19 13:10:00,75.23,75.33,75.23,75.3,4300.0,56.2122,56.2869,56.2122,56.2645,4300.0
2008-02-19 13:15:00,75.3,75.41,75.3,75.32,9600.0,56.2645,56.3467,56.2645,56.2794,9600.0
2008-02-19 13:20:00,75.36,75.47,75.35,75.4,4600.0,56.3093,56.3915,56.3019,56.3392,4600.0
2008-02-19 13:25:00,75.46,75.46,75.36,75.36,6800.0,56.384,56.384,56.3093,56.3093,6800.0
2008-02-19 13:30:00,75.38,75.38,75.3,75.37,4300.0,56.3243,56.3243,56.2645,56.3168,4300.0
2008-02-19 13:35:00,75.36,75.43,75.36,75.41,1800.0,56.3093,56.3616,56.3093,56.3467,1800.0
2008-02-19 13:40:00,75.39,75.48,75.24,75.27,5200.0,56.3317,56.399,56.2197,56.2421,5200.0
2008-02-19 13:45:00,75.24,75.29,75.2,75.2,4600.0,56.2197,56.257,56.1898,56.1898,4600.0
2008-02-19 13:50:00,75.22,75.31,75.19,75.21,7700.0,56.2047,56.272,56.1823,56.1972,7700.0
2008-02-19 13:55:00,75.19,75.23,75.15,75.16,6800.0,56.1823,56.2122,56.1524,56.1599,6800.0
2008-02-19 14:00:00,75.2,75.24,75.16,75.18,4800.0,56.1898,56.2197,56.1599,56.1748,4800.0
2008-02-19 14:05:00,75.18,75.2,75.07,75.17,6400.0,56.1748,56.1898,56.0926,56.1674,6400.0
2008-02-19 14:10:00,75.19,75.25,75.07,75.11,12100.0,56.1823,56.2271,56.0926,56.1225,12100.0
2008-02-19 14:15:00,75.1,75.22,75.07,75.21,8500.0,56.1151,56.2047,56.0926,56.1972,8500.0
2008-02-19 14:20:00,75.22,75.28,75.14,75.23,12200.0,56.2047,56.2496,56.1449,56.2122,12200.0
2008-02-19 14:25:00,75.23,75.27,75.1,75.1,5800.0,56.2122,56.2421,56.1151,56.1151,5800.0
2008-02-19 14:30:00,75.1,75.14,75.04,75.04,5900.0,56.1151,56.1449,56.0702,56.0702,5900.0
2008-02-19 14:35:00,75.0,75.02,74.89,74.9,9500.0,56.0403,56.0553,55.9581,55.9656,9500.0
2008-02-19 14:40:00,74.89,74.9,74.8,74.86,4400.0,55.9581,55.9656,55.8909,55.9357,4400.0
2008-02-19 14:45:00,74.84,74.84,74.66,74.66,8100.0,55.9208,55.9208,55.7863,55.7863,8100.0
2008-02-19 14:50:00,74.66,74.67,74.58,74.62,9400.0,55.7863,55.7938,55.7265,55.7564,9400.0
2008-02-19 14:55:00,74.62,74.63,74.44,74.46,5500.0,55.7564,55.7639,55.6219,55.6368,5500.0
2008-02-19 15:00:00,74.43,74.45,74.29,74.33,13100.0,55.6144,55.6294,55.5098,55.5397,13100.0
2008-02-19 15:05:00,74.33,74.45,74.33,74.44,8900.0,55.5397,55.6294,55.5397,55.6219,8900.0
2008-02-19 15:10:00,74.42,74.64,74.42,74.63,17800.0,55.607,55.7713,55.607,55.7639,17800.0
2008-02-19 15:15:00,74.63,74.79,74.57,74.75,30400.0,55.7639,55.8834,55.719,55.8535,30400.0
2008-02-19 15:20:00,74.75,74.8,74.55,74.56,23900.0,55.8535,55.8909,55.7041,55.7116,23900.0
2008-02-19 15:25:00,74.55,74.59,74.4,74.43,12300.0,55.7041,55.734,55.592,55.6144,12300.0
2008-02-19 15:30:00,74.43,74.6,74.32,74.6,6700.0,55.6144,55.7415,55.5322,55.7415,6700.0
2008-02-19 15:35:00,74.57,74.77,74.57,74.72,17400.0,55.719,55.8685,55.719,55.8311,17400.0
2008-02-19 15:40:00,74.73,74.76,74.57,74.58,34000.0,55.8386,55.861,55.719,55.7265,34000.0
2008-02-19 15:45:00,74.6,74.64,74.35,74.4,26800.0,55.7415,55.7713,55.5547,55.592,26800.0
2008-02-19 15:50:00,74.38,74.49,74.28,74.49,22900.0,55.5771,55.6593,55.5023,55.6593,22900.0
2008-02-19 15:55:00,74.47,74.53,74.37,74.49,25100.0,55.6443,55.6891,55.5696,55.6593,25100.0
2008-02-20 09:30:00,74.04,74.44,74.04,74.13,14000.0,55.323,55.6219,55.323,55.3903,14000.0
2008-02-20 09:35:00,74.11,74.15,73.72,73.78,18600.0,55.3753,55.4052,55.0839,55.1287,18600.0
2008-02-20 09:40:00,73.79,73.94,73.54,73.6,14000.0,55.1362,55.2483,54.9494,54.9942,14000.0
2008-02-20 09:45:00,73.6,73.74,73.6,73.74,19400.0,54.9942,55.0989,54.9942,55.0989,19400.0
2008-02-20 09:50:00,73.7,74.22,73.7,74.22,16400.0,55.069,55.4575,55.069,55.4575,16400.0
2008-02-20 09:55:00,74.2,74.28,73.92,74.03,47100.0,55.4426,55.5023,55.2334,55.3155,47100.0
2008-02-20 10:00:00,74.02,74.37,74.02,74.08,22800.0,55.3081,55.5696,55.3081,55.3529,22800.0
2008-02-20 10:05:00,74.08,74.28,74.08,74.18,14900.0,55.3529,55.5023,55.3529,55.4276,14900.0
2008-02-20 10:10:00,74.22,74.27,74.16,74.18,11200.0,55.4575,55.4949,55.4127,55.4276,11200.0
2008-02-20 10:15:00,74.2,74.32,74.09,74.32,17300.0,55.4426,55.5322,55.3604,55.5322,17300.0
2008-02-20 10:20:00,74.32,74.45,74.28,74.29,13500.0,55.5322,55.6294,55.5023,55.5098,13500.0
2008-02-20 10:25:00,74.29,74.37,73.99,74.1,10500.0,55.5098,55.5696,55.2857,55.3678,10500.0
2008-02-20 10:30:00,74.09,74.17,74.0,74.02,11900.0,55.3604,55.4202,55.2931,55.3081,11900.0
2008-02-20 10:35:00,74.02,74.18,74.02,74.07,11800.0,55.3081,55.4276,55.3081,55.3454,11800.0
2008-02-20 10:40:00,74.06,74.12,74.0,74.0,12200.0,55.338,55.3828,55.2931,55.2931,12200.0
2008-02-20 10:45:00,74.07,74.1,73.98,73.99,9100.0,55.3454,55.3678,55.2782,55.2857,9100.0
2008-02-20 10:50:00,74.0,74.1,73.98,74.07,18100.0,55.2931,55.3678,55.2782,55.3454,18100.0
2008-02-20 10:55:00,74.09,74.18,73.97,74.07,6900.0,55.3604,55.4276,55.2707,55.3454,6900.0
2008-02-20 11:00:00,74.08,74.25,74.03,74.16,9500.0,55.3529,55.4799,55.3155,55.4127,9500.0
2008-02-20 11:05:00,74.2,74.25,73.93,73.93,19300.0,55.4426,55.4799,55.2408,55.2408,19300.0
2008-02-20 11:10:00,74.02,74.16,73.96,74.15,7400.0,55.3081,55.4127,55.2632,55.4052,7400.0
2008-02-20 11:15:00,74.17,74.19,74.1,74.18,7600.0,55.4202,55.4351,55.3678,55.4276,7600.0
2008-02-20 11:20:00,74.18,74.23,74.11,74.17,7400.0,55.4276,55.465,55.3753,55.4202,7400.0
2008-02-20 11:25:00,74.18,74.2,74.12,74.15,6300.0,55.4276,55.4426,55.3828,55.4052,6300.0
2008-02-20 11:30:00,74.12,74.22,74.12,74.22,4900.0,55.3828,55.4575,55.3828,55.4575,4900.0
2008-02-20 11:35:00,74.22,74.26,74.14,74.2,7100.0,55.4575,55.4874,55.3977,55.4426,7100.0
2008-02-20 11:40:00,74.19,74.23,74.16,74.21,17800.0,55.4351,55.465,55.4127,55.45,17800.0
2008-02-20 11:45:00,74.22,74.33,74.16,74.19,16600.0,55.4575,55.5397,55.4127,55.4351,16600.0
2008-02-20 11:50:00,74.2,74.33,74.2,74.32,6400.0,55.4426,55.5397,55.4426,55.5322,6400.0
2008-02-20 11:55:00,74.3,74.32,73.8,73.84,31000.0,55.5173,55.5322,55.1437,55.1736,31000.0
2008-02-20 12:00:00,73.84,74.35,73.8,74.33,16700.0,55.1736,55.5547,55.1437,55.5397,16700.0
2008-02-20 12:05:00,74.29,74.5,74.18,74.43,14400.0,55.5098,55.6667,55.4276,55.6144,14400.0
2008-02-20 12:10:00,74.5,74.55,74.35,74.47,28200.0,55.6667,55.7041,55.5547,55.6443,28200.0
2008-02-20 12:15:00,74.5,74.61,74.39,74.43,15200.0,55.6667,55.7489,55.5845,55.6144,15200.0
2008-02-20 12:20:00,74.44,74.85,74.44,74.76,15600.0,55.6219,55.9283,55.6219,55.861,15600.0
2008-02-20 12:25:00,74.66,74.7,74.58,74.68,11100.0,55.7863,55.8162,55.7265,55.8012,11100.0
2008-02-20 12:30:00,74.72,74.79,74.63,74.71,11400.0,55.8311,55.8834,55.7639,55.8236,11400.0
2008-02-20 12:35:00,74.72,74.79,74.68,74.7,6600.0,55.8311,55.8834,55.8012,55.8162,6600.0
2008-02-20 12:40:00,74.7,74.75,74.59,74.59,5400.0,55.8162,55.8535,55.734,55.734,5400.0
2008-02-20 12:45:00,74.58,74.62,74.47,74.52,10400.0,55.7265,55.7564,55.6443,55.6817,10400.0
2008-02-20 12:50:00,74.58,74.68,74.52,74.67,8000.0,55.7265,55.8012,55.6817,55.7938,8000.0
2008-02-20 12:55:00,74.65,74.69,74.49,74.49,5800.0,55.7788,55.8087,55.6593,55.6593,5800.0
2008-02-20 13:00:00,74.5,74.73,74.5,74.7,22200.0,55.6667,55.8386,55.6667,55.8162,22200.0
2008-02-20 13:05:00,74.7,74.8,74.51,74.57,35200.0,55.8162,55.8909,55.6742,55.719,35200.0
2008-02-20 13:10:00,74.52,74.66,74.45,74.5,18100.0,55.6817,55.7863,55.6294,55.6667,18100.0
2008-02-20 13:15:00,74.47,74.57,74.45,74.45,4300.0,55.6443,55.719,55.6294,55.6294,4300.0
2008-02-20 13:20:00,74.45,74.58,74.38,74.39,37600.0,55.6294,55.7265,55.5771,55.5845,37600.0
2008-02-20 13:25:00,74.37,74.41,74.27,74.31,37000.0,55.5696,55.5995,55.4949,55.5248,37000.0
2008-02-20 13:30:00,74.31,74.42,74.24,74.42,44900.0,55.5248,55.607,55.4725,55.607,44900.0
2008-02-20 13:35:00,74.44,74.57,74.42,74.5,27900.0,55.6219,55.719,55.607,55.6667,27900.0
2008-02-20 13:40:00,74.49,74.61,74.46,74.55,27600.0,55.6593,55.7489,55.6368,55.7041,27600.0
2008-02-20 13:45:00,74.54,74.6,74.51,74.54,17000.0,55.6966,55.7415,55.6742,55.6966,17000.0
2008-02-20 13:50:00,74.56,74.6,74.53,74.6,10200.0,55.7116,55.7415,55.6891,55.7415,10200.0
2008-02-20 13:55:00,74.58,74.65,74.56,74.58,12100.0,55.7265,55.7788,55.7116,55.7265,12100.0
2008-02-20 14:00:00,74.58,74.65,74.36,74.36,28200.0,55.7265,55.7788,55.5621,55.5621,28200.0
2008-02-20 14:05:00,74.41,74.62,74.41,74.53,15400.0,55.5995,55.7564,55.5995,55.6891,15400.0
2008-02-20 14:10:00,74.46,74.57,74.4,74.47,12600.0,55.6368,55.719,55.592,55.6443,12600.0
2008-02-20 14:15:00,74.45,74.63,74.26,74.29,16700.0,55.6294,55.7639,55.4874,55.5098,16700.0
2008-02-20 14:20:00,74.32,74.46,74.18,74.4,24000.0,55.5322,55.6368,55.4276,55.592,24000.0
2008-02-20 14:25:00,74.41,74.54,74.38,74.46,24800.0,55.5995,55.6966,55.5771,55.6368,24800.0
2008-02-20 14:30:00,74.49,74.58,74.37,74.44,27700.0,55.6593,55.7265,55.5696,55.6219,27700.0
2008-02-20 14:35:00,74.41,74.54,74.34,74.5,9300.0,55.5995,55.6966,55.5472,55.6667,9300.0
2008-02-20 14:40:00,74.5,74.65,74.46,74.61,9800.0,55.6667,55.7788,55.6368,55.7489,9800.0
2008-02-20 14:45:00,74.63,74.97,74.63,74.97,18500.0,55.7639,56.0179,55.7639,56.0179,18500.0
2008-02-20 14:50:00,74.98,75.07,74.9,74.99,14700.0,56.0254,56.0926,55.9656,56.0329,14700.0
2008-02-20 14:55:00,74.98,75.17,74.97,75.06,12200.0,56.0254,56.1674,56.0179,56.0852,12200.0
2008-02-20 15:00:00,75.05,75.13,74.94,75.04,10500.0,56.0777,56.1375,55.9955,56.0702,10500.0
2008-02-20 15:05:00,75.0,75.15,74.9,75.0,28000.0,56.0403,56.1524,55.9656,56.0403,28000.0
2008-02-20 15:10:00,74.97,75.05,74.84,74.85,27300.0,56.0179,56.0777,55.9208,55.9283,27300.0
2008-02-20 15:15:00,74.89,74.9,74.63,74.71,24200.0,55.9581,55.9656,55.7639,55.8236,24200.0
2008-02-20 15:20:00,74.73,74.81,74.62,74.67,17000.0,55.8386,55.8984,55.7564,55.7938,17000.0
2008-02-20 15:25:00,74.69,74.73,74.59,74.61,7800.0,55.8087,55.8386,55.734,55.7489,7800.0
2008-02-20 15:30:00,74.62,74.72,74.55,74.62,14200.0,55.7564,55.8311,55.7041,55.7564,14200.0
2008-02-20 15:35:00,74.63,74.83,74.63,74.81,9800.0,55.7639,55.9133,55.7639,55.8984,9800.0
2008-02-20 15:40:00,74.81,74.87,74.71,74.71,13600.0,55.8984,55.9432,55.8236,55.8236,13600.0
2008-02-20 15:45:00,74.71,74.75,74.56,74.75,16800.0,55.8236,55.8535,55.7116,55.8535,16800.0
2008-02-20 15:50:00,74.74,74.95,74.73,74.8,19300.0,55.8461,56.003,55.8386,55.8909,19300.0
2008-02-20 15:55:00,74.76,74.85,74.66,74.78,23800.0,55.861,55.9283,55.7863,55.8759,23800.0
2008-02-21 09:30:00,75.16,75.35,75.07,75.35,6300.0,56.1599,56.3019,56.0926,56.3019,6300.0
2008-02-21 09:35:00,75.38,75.4,75.1,75.24,22700.0,56.3243,56.3392,56.1151,56.2197,22700.0
2008-02-21 09:40:00,75.21,75.79,75.21,75.78,18500.0,56.1972,56.6306,56.1972,56.6232,18500.0
2008-02-21 09:45:00,75.78,75.81,75.6,75.62,18600.0,56.6232,56.6456,56.4887,56.5036,18600.0
2008-02-21 09:50:00,75.62,75.7,75.38,75.44,9300.0,56.5036,56.5634,56.3243,56.3691,9300.0
2008-02-21 09:55:00,75.43,75.57,75.43,75.53,17400.0,56.3616,56.4662,56.3616,56.4364,17400.0
2008-02-21 10:00:00,75.47,75.49,75.0,75.01,28400.0,56.3915,56.4065,56.0403,56.0478,28400.0
2008-02-21 10:05:00,75.0,75.0,74.82,74.98,30000.0,56.0403,56.0403,55.9058,56.0254,30000.0
2008-02-21 10:10:00,75.0,75.14,74.83,74.9,20100.0,56.0403,56.1449,55.9133,55.9656,20100.0
2008-02-21 10:15:00,74.9,74.93,74.78,74.85,33800.0,55.9656,55.988,55.8759,55.9283,33800.0
2008-02-21 10:20:00,74.85,74.86,74.63,74.75,16400.0,55.9283,55.9357,55.7639,55.8535,16400.0
2008-02-21 10:25:00,74.72,74.97,74.72,74.92,44700.0,55.8311,56.0179,55.8311,55.9806,44700.0
2008-02-21 10:30:00,74.93,75.01,74.89,74.94,14400.0,55.988,56.0478,55.9581,55.9955,14400.0
2008-02-21 10:35:00,74.9,74.93,74.84,74.9,12500.0,55.9656,55.988,55.9208,55.9656,12500.0
2008-02-21 10:40:00,74.9,74.9,74.48,74.51,14700.0,55.9656,55.9656,55.6518,55.6742,14700.0
2008-02-21 10:45:00,74.53,74.7,74.51,74.7,12200.0,55.6891,55.8162,55.6742,55.8162,12200.0
2008-02-21 10:50:00,74.67,74.74,74.43,74.54,29600.0,55.7938,55.8461,55.6144,55.6966,29600.0
2008-02-21 10:55:00,74.58,74.58,74.28,74.29,11400.0,55.7265,55.7265,55.5023,55.5098,11400.0
2008-02-21 11:00:00,74.3,74.46,74.3,74.4,5700.0,55.5173,55.6368,55.5173,55.592,5700.0
2008-02-21 11:05:00,74.38,74.4,74.28,74.31,10200.0,55.5771,55.592,55.5023,55.5248,10200.0
2008-02-21 11:10:00,74.34,74.37,74.28,74.34,4700.0,55.5472,55.5696,55.5023,55.5472,4700.0
2008-02-21 11:15:00,74.36,74.43,74.34,74.36,29300.0,55.5621,55.6144,55.5472,55.5621,29300.0
2008-02-21 11:20:00,74.37,74.38,74.27,74.34,19200.0,55.5696,55.5771,55.4949,55.5472,19200.0
2008-02-21 11:25:00,74.32,74.61,74.3,74.56,2600.0,55.5322,55.7489,55.5173,55.7116,2600.0
2008-02-21 11:30:00,74.56,74.8,74.56,74.71,9500.0,55.7116,55.8909,55.7116,55.8236,9500.0
2008-02-21 11:35:00,74.71,74.79,74.7,74.79,4500.0,55.8236,55.8834,55.8162,55.8834,4500.0
2008-02-21 11:40:00,74.78,74.86,74.76,74.86,7500.0,55.8759,55.9357,55.861,55.9357,7500.0
2008-02-21 11:45:00,74.87,75.02,74.85,74.97,8700.0,55.9432,56.0553,55.9283,56.0179,8700.0
2008-02-21 11:50:00,74.98,74.99,74.91,74.98,4400.0,56.0254,56.0329,55.9731,56.0254,4400.0
2008-02-21 11:55:00,74.96,75.09,74.94,75.0,15100.0,56.0104,56.1076,55.9955,56.0403,15100.0
2008-02-21 12:00:00,74.98,74.98,74.88,74.98,5000.0,56.0254,56.0254,55.9507,56.0254,5000.0
2008-02-21 12:05:00,74.96,74.96,74.74,74.74,4400.0,56.0104,56.0104,55.8461,55.8461,4400.0
2008-02-21 12:10:00,74.76,74.8,74.69,74.8,4800.0,55.861,55.8909,55.8087,55.8909,4800.0
2008-02-21 12:15:00,74.8,74.82,74.66,74.79,14400.0,55.8909,55.9058,55.7863,55.8834,14400.0
2008-02-21 12:20:00,74.82,74.82,74.7,74.81,5200.0,55.9058,55.9058,55.8162,55.8984,5200.0
2008-02-21 12:25:00,74.79,74.92,74.79,74.91,5600.0,55.8834,55.9806,55.8834,55.9731,5600.0
2008-02-21 12:30:00,74.89,74.89,74.73,74.89,8800.0,55.9581,55.9581,55.8386,55.9581,8800.0
2008-02-21 12:35:00,74.9,74.92,74.84,74.84,6100.0,55.9656,55.9806,55.9208,55.9208,6100.0
2008-02-21 12:40:00,74.85,74.97,74.85,74.95,7600.0,55.9283,56.0179,55.9283,56.003,7600.0
2008-02-21 12:45:00,74.93,74.97,74.91,74.92,3700.0,55.988,56.0179,55.9731,55.9806,3700.0
2008-02-21 12:50:00,74.92,75.03,74.92,74.99,9900.0,55.9806,56.0627,55.9806,56.0329,9900.0
2008-02-21 12:55:00,75.03,75.11,75.0,75.04,4700.0,56.0627,56.1225,56.0403,56.0702,4700.0
2008-02-21 13:00:00,75.1,75.1,74.86,74.91,6100.0,56.1151,56.1151,55.9357,55.9731,6100.0
2008-02-21 13:05:00,74.86,74.96,74.83,74.94,4600.0,55.9357,56.0104,55.9133,55.9955,4600.0
2008-02-21 13:10:00,74.88,74.91,74.55,74.55,5700.0,55.9507,55.9731,55.7041,55.7041,5700.0
2008-02-21 13:15:00,74.59,74.65,74.57,74.62,3800.0,55.734,55.7788,55.719,55.7564,3800.0
2008-02-21 13:20:00,74.59,74.65,74.48,74.62,7600.0,55.734,55.7788,55.6518,55.7564,7600.0
2008-02-21 13:25:00,74.61,74.71,74.51,74.67,8300.0,55.7489,55.8236,55.6742,55.7938,8300.0
2008-02-21 13:30:00,74.71,74.71,74.61,74.66,1900.0,55.8236,55.8236,55.7489,55.7863,1900.0
2008-02-21 13:35:00,74.62,74.64,74.49,74.49,10400.0,55.7564,55.7713,55.6593,55.6593,10400.0
2008-02-21 13:40:00,74.49,74.52,74.48,74.48,2200.0,55.6593,55.6817,55.6518,55.6518,2200.0
2008-02-21 13:45:00,74.48,74.51,74.34,74.43,5800.0,55.6518,55.6742,55.5472,55.6144,5800.0
2008-02-21 13:50:00,74.43,74.43,74.34,74.41,4800.0,55.6144,55.6144,55.5472,55.5995,4800.0
2008-02-21 13:55:00,74.41,74.49,74.36,74.49,3500.0,55.5995,55.6593,55.5621,55.6593,3500.0
2008-02-21 14:00:00,74.5,74.58,74.5,74.52,4500.0,55.6667,55.7265,55.6667,55.6817,4500.0
2008-02-21 14:05:00,74.52,74.57,74.46,74.49,6400.0,55.6817,55.719,55.6368,55.6593,6400.0
2008-02-21 14:10:00,74.56,74.57,74.44,74.49,3600.0,55.7116,55.719,55.6219,55.6593,3600.0
2008-02-21 14:15:00,74.4,74.59,74.38,74.51,11300.0,55.592,55.734,55.5771,55.6742,11300.0
2008-02-21 14:20:00,74.52,74.69,74.41,74.69,8700.0,55.6817,55.8087,55.5995,55.8087,8700.0
2008-02-21 14:25:00,74.7,74.77,74.62,74.68,5500.0,55.8162,55.8685,55.7564,55.8012,5500.0
2008-02-21 14:30:00,74.71,74.76,74.61,74.7,7000.0,55.8236,55.861,55.7489,55.8162,7000.0
2008-02-21 14:35:00,74.72,74.8,74.72,74.75,4400.0,55.8311,55.8909,55.8311,55.8535,4400.0
2008-02-21 14:40:00,74.75,74.75,74.65,74.65,7600.0,55.8535,55.8535,55.7788,55.7788,7600.0
2008-02-21 14:45:00,74.63,74.64,74.51,74.53,5200.0,55.7639,55.7713,55.6742,55.6891,5200.0
2008-02-21 14:50:00,74.55,74.61,74.49,74.56,6400.0,55.7041,55.7489,55.6593,55.7116,6400.0
2008-02-21 14:55:00,74.54,74.66,74.51,74.59,3600.0,55.6966,55.7863,55.6742,55.734,3600.0
2008-02-21 15:00:00,74.6,74.64,74.39,74.46,12500.0,55.7415,55.7713,55.5845,55.6368,12500.0
2008-02-21 15:05:00,74.46,74.46,74.26,74.39,8500.0,55.6368,55.6368,55.4874,55.5845,8500.0
2008-02-21 15:10:00,74.33,74.48,74.33,74.47,9700.0,55.5397,55.6518,55.5397,55.6443,9700.0
2008-02-21 15:15:00,74.47,74.52,74.41,74.52,8900.0,55.6443,55.6817,55.5995,55.6817,8900.0
2008-02-21 15:20:00,74.47,74.63,74.47,74.56,13900.0,55.6443,55.7639,55.6443,55.7116,13900.0
2008-02-21 15:25:00,74.56,74.66,74.51,74.51,10900.0,55.7116,55.7863,55.6742,55.6742,10900.0
2008-02-21 15:30:00,74.51,74.68,74.51,74.64,13300.0,55.6742,55.8012,55.6742,55.7713,13300.0
2008-02-21 15:35:00,74.66,74.68,74.41,74.43,14100.0,55.7863,55.8012,55.5995,55.6144,14100.0
2008-02-21 15:40:00,74.38,74.51,74.33,74.51,12300.0,55.5771,55.6742,55.5397,55.6742,12300.0
2008-02-21 15:45:00,74.5,74.61,74.48,74.6,23400.0,55.6667,55.7489,55.6518,55.7415,23400.0
2008-02-21 15:50:00,74.6,74.65,74.53,74.6,53500.0,55.7415,55.7788,55.6891,55.7415,53500.0
2008-02-21 15:55:00,74.6,74.77,74.6,74.77,43500.0,55.7415,55.8685,55.7415,55.8685,43500.0
2008-02-22 09:30:00,75.23,75.23,75.04,75.07,6600.0,56.2122,56.2122,56.0702,56.0926,6600.0
2008-02-22 09:35:00,75.11,75.3,75.1,75.22,26200.0,56.1225,56.2645,56.1151,56.2047,26200.0
2008-02-22 09:40:00,75.22,75.23,75.15,75.2,26500.0,56.2047,56.2122,56.1524,56.1898,26500.0
2008-02-22 09:45:00,75.2,75.31,75.19,75.22,19500.0,56.1898,56.272,56.1823,56.2047,19500.0
2008-02-22 09:50:00,75.24,75.27,75.09,75.16,17100.0,56.2197,56.2421,56.1076,56.1599,17100.0
2008-02-22 09:55:00,75.14,75.15,74.85,74.93,12500.0,56.1449,56.1524,55.9283,55.988,12500.0
2008-02-22 10:00:00,74.9,74.95,74.51,74.65,57900.0,55.9656,56.003,55.6742,55.7788,57900.0
2008-02-22 10:05:00,74.69,74.69,74.37,74.39,11100.0,55.8087,55.8087,55.5696,55.5845,11100.0
2008-02-22 10:10:00,74.32,74.39,74.18,74.29,36300.0,55.5322,55.5845,55.4276,55.5098,36300.0
2008-02-22 10:15:00,74.31,74.32,74.11,74.23,18500.0,55.5248,55.5322,55.3753,55.465,18500.0
2008-02-22 10:20:00,74.22,74.22,73.82,73.91,22900.0,55.4575,55.4575,55.1586,55.2259,22900.0
2008-02-22 10:25:00,73.9,73.93,73.53,73.6,64800.0,55.2184,55.2408,54.9419,54.9942,64800.0
2008-02-22 10:30:00,73.61,73.66,73.28,73.28,36900.0,55.0017,55.0391,54.7551,54.7551,36900.0
2008-02-22 10:35:00,73.37,73.37,73.12,73.17,19200.0,54.8224,54.8224,54.6356,54.6729,19200.0
2008-02-22 10:40:00,73.25,73.5,73.09,73.46,16400.0,54.7327,54.9195,54.6132,54.8896,16400.0
2008-02-22 10:45:00,73.44,73.59,73.43,73.5,14300.0,54.8747,54.9868,54.8672,54.9195,14300.0
2008-02-22 10:50:00,73.5,73.61,73.37,73.43,10900.0,54.9195,55.0017,54.8224,54.8672,10900.0
2008-02-22 10:55:00,73.44,73.5,73.35,73.44,3400.0,54.8747,54.9195,54.8074,54.8747,3400.0
2008-02-22 11:00:00,73.47,73.59,73.34,73.37,8900.0,54.8971,54.9868,54.8,54.8224,8900.0
2008-02-22 11:05:00,73.37,73.41,73.14,73.16,11700.0,54.8224,54.8523,54.6505,54.6655,11700.0
2008-02-22 11:10:00,73.14,73.24,73.03,73.23,14600.0,54.6505,54.7253,54.5683,54.7178,14600.0
2008-02-22 11:15:00,73.23,73.36,73.13,73.25,13200.0,54.7178,54.8149,54.6431,54.7327,13200.0
2008-02-22 11:20:00,73.25,73.29,73.18,73.22,8700.0,54.7327,54.7626,54.6804,54.7103,8700.0
2008-02-22 11:25:00,73.25,73.32,73.19,73.19,8500.0,54.7327,54.785,54.6879,54.6879,8500.0
2008-02-22 11:30:00,73.24,73.27,73.22,73.24,7500.0,54.7253,54.7477,54.7103,54.7253,7500.0
2008-02-22 11:35:00,73.25,73.28,73.18,73.19,10200.0,54.7327,54.7551,54.6804,54.6879,10200.0
2008-02-22 11:40:00,73.19,73.24,72.95,72.95,7600.0,54.6879,54.7253,54.5086,54.5086,7600.0
2008-02-22 11:45:00,72.95,72.95,72.79,72.83,6000.0,54.5086,54.5086,54.389,54.4189,6000.0
2008-02-22 11:50:00,72.87,73.17,72.83,73.15,5100.0,54.4488,54.6729,54.4189,54.658,5100.0
2008-02-22 11:55:00,73.16,73.16,73.06,73.08,6200.0,54.6655,54.6655,54.5908,54.6057,6200.0
2008-02-22 12:00:00,73.05,73.12,73.05,73.11,29200.0,54.5833,54.6356,54.5833,54.6281,29200.0
2008-02-22 12:05:00,73.12,73.14,72.99,73.02,7400.0,54.6356,54.6505,54.5385,54.5609,7400.0
2008-02-22 12:10:00,72.97,73.0,72.79,72.89,8200.0,54.5235,54.5459,54.389,54.4637,8200.0
2008-02-22 12:15:00,72.89,72.91,72.76,72.76,7300.0,54.4637,54.4787,54.3666,54.3666,7300.0
2008-02-22 12:20:00,72.76,72.9,72.76,72.88,5200.0,54.3666,54.4712,54.3666,54.4563,5200.0
2008-02-22 12:25:00,72.86,72.97,72.86,72.97,1600.0,54.4413,54.5235,54.4413,54.5235,1600.0
2008-02-22 12:30:00,72.96,73.05,72.93,73.05,11100.0,54.516,54.5833,54.4936,54.5833,11100.0
2008-02-22 12:35:00,73.03,73.19,73.03,73.03,31100.0,54.5683,54.6879,54.5683,54.5683,31100.0
2008-02-22 12:40:00,73.02,73.1,73.01,73.1,7700.0,54.5609,54.6206,54.5534,54.6206,7700.0
2008-02-22 12:45:00,73.1,73.15,73.02,73.02,7400.0,54.6206,54.658,54.5609,54.5609,7400.0
2008-02-22 12:50:00,73.02,73.08,72.94,73.0,7200.0,54.5609,54.6057,54.5011,54.5459,7200.0
2008-02-22 12:55:00,73.03,73.16,73.03,73.11,4500.0,54.5683,54.6655,54.5683,54.6281,4500.0
2008-02-22 13:00:00,73.11,73.13,73.01,73.05,5400.0,54.6281,54.6431,54.5534,54.5833,5400.0
2008-02-22 13:05:00,73.08,73.15,73.07,73.15,4500.0,54.6057,54.658,54.5982,54.658,4500.0
2008-02-22 13:10:00,73.15,73.23,73.15,73.22,3100.0,54.658,54.7178,54.658,54.7103,3100.0
2008-02-22 13:15:00,73.23,73.35,73.23,73.34,5900.0,54.7178,54.8074,54.7178,54.8,5900.0
2008-02-22 13:20:00,73.36,73.46,73.36,73.42,9100.0,54.8149,54.8896,54.8149,54.8598,9100.0
2008-02-22 13:25:00,73.42,73.49,73.19,73.19,13300.0,54.8598,54.9121,54.6879,54.6879,13300.0
2008-02-22 13:30:00,73.18,73.18,73.02,73.06,9600.0,54.6804,54.6804,54.5609,54.5908,9600.0
2008-02-22 13:35:00,73.05,73.13,73.03,73.07,7500.0,54.5833,54.6431,54.5683,54.5982,7500.0
2008-02-22 13:40:00,73.07,73.1,72.98,73.06,7400.0,54.5982,54.6206,54.531,54.5908,7400.0
2008-02-22 13:45:00,73.08,73.23,73.01,73.2,7400.0,54.6057,54.7178,54.5534,54.6954,7400.0
2008-02-22 13:50:00,73.18,73.19,73.08,73.08,7900.0,54.6804,54.6879,54.6057,54.6057,7900.0
2008-02-22 13:55:00,73.09,73.2,73.09,73.12,4300.0,54.6132,54.6954,54.6132,54.6356,4300.0
2008-02-22 14:00:00,73.1,73.11,73.03,73.06,31300.0,54.6206,54.6281,54.5683,54.5908,31300.0
2008-02-22 14:05:00,73.09,73.18,73.08,73.18,9400.0,54.6132,54.6804,54.6057,54.6804,9400.0
2008-02-22 14:10:00,73.16,73.27,73.14,73.27,9400.0,54.6655,54.7477,54.6505,54.7477,9400.0
2008-02-22 14:15:00,73.29,73.36,73.23,73.36,5300.0,54.7626,54.8149,54.7178,54.8149,5300.0
2008-02-22 14:20:00,73.37,73.49,73.33,73.44,11500.0,54.8224,54.9121,54.7925,54.8747,11500.0
2008-02-22 14:25:00,73.46,73.55,73.41,73.49,15700.0,54.8896,54.9569,54.8523,54.9121,15700.0
2008-02-22 14:30:00,73.47,73.47,73.4,73.46,7000.0,54.8971,54.8971,54.8448,54.8896,7000.0
2008-02-22 14:35:00,73.46,73.55,73.43,73.53,8300.0,54.8896,54.9569,54.8672,54.9419,8300.0
2008-02-22 14:40:00,73.53,73.68,73.53,73.68,7200.0,54.9419,55.054,54.9419,55.054,7200.0
2008-02-22 14:45:00,73.66,73.71,73.64,73.66,16100.0,55.0391,55.0764,55.0241,55.0391,16100.0
2008-02-22 14:50:00,73.67,73.72,73.59,73.64,5800.0,55.0466,55.0839,54.9868,55.0241,5800.0
2008-02-22 14:55:00,73.63,73.85,73.63,73.74,12900.0,55.0167,55.181,55.0167,55.0989,12900.0
2008-02-22 15:00:00,73.72,73.78,73.71,73.74,8100.0,55.0839,55.1287,55.0764,55.0989,8100.0
2008-02-22 15:05:00,73.72,73.83,73.7,73.75,5800.0,55.0839,55.1661,55.069,55.1063,5800.0
2008-02-22 15:10:00,73.75,73.75,73.57,73.62,15600.0,55.1063,55.1063,54.9718,55.0092,15600.0
2008-02-22 15:15:00,73.62,73.65,73.56,73.6,45200.0,55.0092,55.0316,54.9644,54.9942,45200.0
2008-02-22 15:20:00,73.57,73.68,73.5,73.57,23700.0,54.9718,55.054,54.9195,54.9718,23700.0
2008-02-22 15:25:00,73.54,73.88,73.51,73.87,12600.0,54.9494,55.2035,54.927,55.196,12600.0
2008-02-22 15:30:00,73.88,74.18,73.75,74.13,20200.0,55.2035,55.4276,55.1063,55.3903,20200.0
2008-02-22 15:35:00,74.18,74.42,74.1,74.31,26700.0,55.4276,55.607,55.3678,55.5248,26700.0
2008-02-22 15:40:00,74.35,74.48,74.17,74.3,17800.0,55.5547,55.6518,55.4202,55.5173,17800.0
2008-02-22 15:45:00,74.25,74.48,73.75,74.45,22700.0,55.4799,55.6518,55.1063,55.6294,22700.0
2008-02-22 15:50:00,74.38,74.68,74.31,74.66,13200.0,55.5771,55.8012,55.5248,55.7863,13200.0
2008-02-22 15:55:00,74.62,74.81,74.58,74.81,22100.0,55.7564,55.8984,55.7265,55.8984,22100.0
2008-02-25 09:30:00,74.67,75.36,74.32,75.26,9600.0,55.7938,56.3093,55.5322,56.2346,9600.0
2008-02-25 09:35:00,75.23,75.51,75.23,75.49,12000.0,56.2122,56.4214,56.2122,56.4065,12000.0
2008-02-25 09:40:00,75.45,75.47,75.18,75.21,26400.0,56.3766,56.3915,56.1748,56.1972,26400.0
2008-02-25 09:45:00,75.18,75.42,75.12,75.42,60000.0,56.1748,56.3542,56.13,56.3542,60000.0
2008-02-25 09:50:00,75.36,75.39,75.07,75.08,24400.0,56.3093,56.3317,56.0926,56.1001,24400.0
2008-02-25 09:55:00,75.08,75.13,74.9,75.07,15500.0,56.1001,56.1375,55.9656,56.0926,15500.0
2008-02-25 10:00:00,75.09,75.41,74.68,74.8,53000.0,56.1076,56.3467,55.8012,55.8909,53000.0
2008-02-25 10:05:00,74.83,74.99,74.77,74.96,9700.0,55.9133,56.0329,55.8685,56.0104,9700.0
2008-02-25 10:10:00,74.97,75.22,74.92,74.92,18400.0,56.0179,56.2047,55.9806,55.9806,18400.0
2008-02-25 10:15:00,74.97,75.16,74.86,74.94,8200.0,56.0179,56.1599,55.9357,55.9955,8200.0
2008-02-25 10:20:00,74.96,75.13,74.9,75.09,4800.0,56.0104,56.1375,55.9656,56.1076,4800.0
2008-02-25 10:25:00,75.09,75.35,75.09,75.29,12600.0,56.1076,56.3019,56.1076,56.257,12600.0
2008-02-25 10:30:00,75.34,75.38,75.01,75.03,12200.0,56.2944,56.3243,56.0478,56.0627,12200.0
2008-02-25 10:35:00,75.06,75.18,75.02,75.04,6700.0,56.0852,56.1748,56.0553,56.0702,6700.0
2008-02-25 10:40:00,75.0,75.05,74.97,75.04,14000.0,56.0403,56.0777,56.0179,56.0702,14000.0
2008-02-25 10:45:00,75.03,75.14,74.97,75.14,17500.0,56.0627,56.1449,56.0179,56.1449,17500.0
2008-02-25 10:50:00,75.14,75.25,75.14,75.19,9200.0,56.1449,56.2271,56.1449,56.1823,9200.0
2008-02-25 10:55:00,75.18,75.27,75.16,75.19,9100.0,56.1748,56.2421,56.1599,56.1823,9100.0
2008-02-25 11:00:00,75.21,75.21,75.08,75.08,7300.0,56.1972,56.1972,56.1001,56.1001,7300.0
2008-02-25 11:05:00,75.07,75.11,75.0,75.0,7600.0,56.0926,56.1225,56.0403,56.0403,7600.0
2008-02-25 11:10:00,75.03,75.09,74.71,75.01,20000.0,56.0627,56.1076,55.8236,56.0478,20000.0
2008-02-25 11:15:00,74.98,74.98,74.81,74.81,10800.0,56.0254,56.0254,55.8984,55.8984,10800.0
2008-02-25 11:20:00,74.81,74.9,74.8,74.84,7100.0,55.8984,55.9656,55.8909,55.9208,7100.0
2008-02-25 11:25:00,74.86,74.92,74.79,74.82,7100.0,55.9357,55.9806,55.8834,55.9058,7100.0
2008-02-25 11:30:00,74.83,74.83,74.71,74.8,3300.0,55.9133,55.9133,55.8236,55.8909,3300.0
2008-02-25 11:35:00,74.82,74.92,74.72,74.72,10200.0,55.9058,55.9806,55.8311,55.8311,10200.0
2008-02-25 11:40:00,74.74,74.76,74.7,74.75,9200.0,55.8461,55.861,55.8162,55.8535,9200.0
2008-02-25 11:45:00,74.75,74.82,74.73,74.76,9300.0,55.8535,55.9058,55.8386,55.861,9300.0
2008-02-25 11:50:00,74.75,74.9,74.75,74.9,5800.0,55.8535,55.9656,55.8535,55.9656,5800.0
2008-02-25 11:55:00,74.84,74.91,74.71,74.76,6200.0,55.9208,55.9731,55.8236,55.861,6200.0
2008-02-25 12:00:00,74.72,74.72,74.65,74.71,4200.0,55.8311,55.8311,55.7788,55.8236,4200.0
2008-02-25 12:05:00,74.77,74.92,74.77,74.88,8100.0,55.8685,55.9806,55.8685,55.9507,8100.0
2008-02-25 12:10:00,74.87,74.99,74.87,74.95,3900.0,55.9432,56.0329,55.9432,56.003,3900.0
2008-02-25 12:15:00,74.96,74.96,74.76,74.81,7400.0,56.0104,56.0104,55.861,55.8984,7400.0
2008-02-25 12:20:00,74.79,74.85,74.78,74.79,2700.0,55.8834,55.9283,55.8759,55.8834,2700.0
2008-02-25 12:25:00,74.81,74.92,74.79,74.92,3300.0,55.8984,55.9806,55.8834,55.9806,3300.0
2008-02-25 12:30:00,74.92,74.98,74.86,74.95,10600.0,55.9806,56.0254,55.9357,56.003,10600.0
2008-02-25 12:35:00,74.95,74.97,74.88,74.96,6700.0,56.003,56.0179,55.9507,56.0104,6700.0
2008-02-25 12:40:00,74.93,74.98,74.88,74.96,7200.0,55.988,56.0254,55.9507,56.0104,7200.0
2008-02-25 12:45:00,74.94,74.94,74.86,74.89,8700.0,55.9955,55.9955,55.9357,55.9581,8700.0
2008-02-25 12:50:00,74.89,74.9,74.78,74.78,6600.0,55.9581,55.9656,55.8759,55.8759,6600.0
2008-02-25 12:55:00,74.81,74.87,74.8,74.87,5600.0,55.8984,55.9432,55.8909,55.9432,5600.0
2008-02-25 13:00:00,74.85,74.85,74.74,74.81,5000.0,55.9283,55.9283,55.8461,55.8984,5000.0
2008-02-25 13:05:00,74.81,74.99,74.81,74.94,17000.0,55.8984,56.0329,55.8984,55.9955,17000.0
2008-02-25 13:10:00,74.92,74.92,74.83,74.84,7200.0,55.9806,55.9806,55.9133,55.9208,7200.0
2008-02-25 13:15:00,74.84,74.88,74.78,74.84,6800.0,55.9208,55.9507,55.8759,55.9208,6800.0
2008-02-25 13:20:00,74.85,74.9,74.82,74.82,5400.0,55.9283,55.9656,55.9058,55.9058,5400.0
2008-02-25 13:25:00,74.82,74.82,74.65,74.68,4800.0,55.9058,55.9058,55.7788,55.8012,4800.0
2008-02-25 13:30:00,74.69,74.74,74.48,74.48,4700.0,55.8087,55.8461,55.6518,55.6518,4700.0
2008-02-25 13:35:00,74.46,74.55,74.46,74.54,5600.0,55.6368,55.7041,55.6368,55.6966,5600.0
2008-02-25 13:40:00,74.54,74.63,74.5,74.59,5000.0,55.6966,55.7639,55.6667,55.734,5000.0
2008-02-25 13:45:00,74.6,74.7,74.6,74.63,2800.0,55.7415,55.8162,55.7415,55.7639,2800.0
2008-02-25 13:50:00,74.63,74.77,74.59,74.72,6300.0,55.7639,55.8685,55.734,55.8311,6300.0
2008-02-25 13:55:00,74.69,74.73,74.66,74.66,2500.0,55.8087,55.8386,55.7863,55.7863,2500.0
2008-02-25 14:00:00,74.69,74.7,74.54,74.62,8900.0,55.8087,55.8162,55.6966,55.7564,8900.0
2008-02-25 14:05:00,74.67,74.7,74.54,74.59,5200.0,55.7938,55.8162,55.6966,55.734,5200.0
2008-02-25 14:10:00,74.6,74.85,74.58,74.85,4200.0,55.7415,55.9283,55.7265,55.9283,4200.0
2008-02-25 14:15:00,74.85,74.9,74.73,74.77,4900.0,55.9283,55.9656,55.8386,55.8685,4900.0
2008-02-25 14:20:00,74.77,74.85,74.69,74.74,10400.0,55.8685,55.9283,55.8087,55.8461,10400.0
2008-02-25 14:25:00,74.76,75.23,74.76,75.15,41200.0,55.861,56.2122,55.861,56.1524,41200.0
2008-02-25 14:30:00,75.14,75.35,74.95,75.12,39900.0,56.1449,56.3019,56.003,56.13,39900.0
2008-02-25 14:35:00,75.09,75.19,74.92,75.11,16700.0,56.1076,56.1823,55.9806,56.1225,16700.0
2008-02-25 14:40:00,75.11,75.24,74.88,74.88,14100.0,56.1225,56.2197,55.9507,55.9507,14100.0
2008-02-25 14:45:00,74.87,75.02,74.82,74.92,12600.0,55.9432,56.0553,55.9058,55.9806,12600.0
2008-02-25 14:50:00,74.93,75.14,74.87,75.06,14000.0,55.988,56.1449,55.9432,56.0852,14000.0
2008-02-25 14:55:00,75.06,75.12,74.9,75.09,23400.0,56.0852,56.13,55.9656,56.1076,23400.0
2008-02-25 15:00:00,75.07,75.19,75.03,75.12,11300.0,56.0926,56.1823,56.0627,56.13,11300.0
2008-02-25 15:05:00,75.14,75.24,74.98,75.02,6200.0,56.1449,56.2197,56.0254,56.0553,6200.0
2008-02-25 15:10:00,74.97,75.06,74.83,75.02,11800.0,56.0179,56.0852,55.9133,56.0553,11800.0
2008-02-25 15:15:00,75.0,75.24,75.0,75.07,5300.0,56.0403,56.2197,56.0403,56.0926,5300.0
2008-02-25 15:20:00,75.03,75.31,75.01,75.28,15800.0,56.0627,56.272,56.0478,56.2496,15800.0
2008-02-25 15:25:00,75.29,75.56,75.29,75.54,21400.0,56.257,56.4588,56.257,56.4438,21400.0
2008-02-25 15:30:00,75.52,75.65,75.4,75.48,20700.0,56.4289,56.526,56.3392,56.399,20700.0
2008-02-25 15:35:00,75.54,75.83,75.52,75.76,15400.0,56.4438,56.6605,56.4289,56.6082,15400.0
2008-02-25 15:40:00,75.76,75.93,75.76,75.82,8800.0,56.6082,56.7352,56.6082,56.653,8800.0
2008-02-25 15:45:00,75.84,75.89,75.73,75.8,10600.0,56.668,56.7053,56.5858,56.6381,10600.0
2008-02-25 15:50:00,75.81,75.88,75.74,75.82,15500.0,56.6456,56.6979,56.5933,56.653,15500.0
2008-02-25 15:55:00,75.79,76.05,75.52,75.88,93100.0,56.6306,56.8249,56.4289,56.6979,93100.0
2008-02-26 09:30:00,74.9,75.88,74.9,75.85,9500.0,55.9656,56.6979,55.9656,56.6755,9500.0
2008-02-26 09:35:00,75.84,75.85,75.47,75.6,6300.0,56.668,56.6755,56.3915,56.4887,6300.0
2008-02-26 09:40:00,75.57,75.89,75.57,75.89,8100.0,56.4662,56.7053,56.4662,56.7053,8100.0
2008-02-26 09:45:00,75.87,75.89,75.82,75.88,4400.0,56.6904,56.7053,56.653,56.6979,4400.0
2008-02-26 09:50:00,75.88,75.95,75.82,75.94,6300.0,56.6979,56.7502,56.653,56.7427,6300.0
2008-02-26 09:55:00,75.94,76.0,75.92,75.95,3300.0,56.7427,56.7875,56.7278,56.7502,3300.0
2008-02-26 10:00:00,75.9,75.9,75.45,75.49,23200.0,56.7128,56.7128,56.3766,56.4065,23200.0
2008-02-26 10:05:00,75.46,75.58,75.4,75.52,21000.0,56.384,56.4737,56.3392,56.4289,21000.0
2008-02-26 10:10:00,75.56,75.75,75.36,75.7,21000.0,56.4588,56.6007,56.3093,56.5634,21000.0
2008-02-26 10:15:00,75.7,75.75,75.55,75.55,8800.0,56.5634,56.6007,56.4513,56.4513,8800.0
2008-02-26 10:20:00,75.55,75.55,75.3,75.5,10100.0,56.4513,56.4513,56.2645,56.4139,10100.0
2008-02-26 10:25:00,75.44,75.46,75.26,75.26,14600.0,56.3691,56.384,56.2346,56.2346,14600.0
2008-02-26 10:30:00,75.27,75.39,75.06,75.39,12800.0,56.2421,56.3317,56.0852,56.3317,12800.0
2008-02-26 10:35:00,75.38,75.45,75.27,75.27,5400.0,56.3243,56.3766,56.2421,56.2421,5400.0
2008-02-26 10:40:00,75.27,75.39,75.01,75.38,14500.0,56.2421,56.3317,56.0478,56.3243,14500.0
2008-02-26 10:45:00,75.39,75.61,75.35,75.58,7700.0,56.3317,56.4961,56.3019,56.4737,7700.0
2008-02-26 10:50:00,75.6,76.02,75.6,75.92,14100.0,56.4887,56.8025,56.4887,56.7278,14100.0
2008-02-26 10:55:00,75.9,75.9,75.64,75.66,3300.0,56.7128,56.7128,56.5185,56.5335,3300.0
2008-02-26 11:00:00,75.66,75.83,75.62,75.83,3600.0,56.5335,56.6605,56.5036,56.6605,3600.0
2008-02-26 11:05:00,75.87,75.94,75.79,75.79,4300.0,56.6904,56.7427,56.6306,56.6306,4300.0
2008-02-26 11:10:00,75.74,75.84,75.72,75.84,2300.0,56.5933,56.668,56.5783,56.668,2300.0
2008-02-26 11:15:00,75.87,75.93,75.78,75.84,4000.0,56.6904,56.7352,56.6232,56.668,4000.0
2008-02-26 11:20:00,75.85,76.0,75.85,75.95,2700.0,56.6755,56.7875,56.6755,56.7502,2700.0
2008-02-26 11:25:00,75.95,75.99,75.83,75.91,5900.0,56.7502,56.7801,56.6605,56.7203,5900.0
2008-02-26 11:30:00,75.9,76.06,75.87,76.06,3100.0,56.7128,56.8324,56.6904,56.8324,3100.0
2008-02-26 11:35:00,76.03,76.1,76.03,76.07,1000.0,56.81,56.8623,56.81,56.8398,1000.0
2008-02-26 11:40:00,76.07,76.07,75.98,76.01,2900.0,56.8398,56.8398,56.7726,56.795,2900.0
2008-02-26 11:45:00,75.99,76.28,75.99,76.24,7700.0,56.7801,56.9968,56.7801,56.9669,7700.0
2008-02-26 11:50:00,76.25,76.29,76.16,76.26,5500.0,56.9743,57.0042,56.9071,56.9818,5500.0
2008-02-26 11:55:00,76.26,76.42,76.24,76.42,2600.0,56.9818,57.1014,56.9669,57.1014,2600.0
2008-02-26 12:00:00,76.42,76.42,76.37,76.4,4900.0,57.1014,57.1014,57.064,57.0864,4900.0
2008-02-26 12:05:00,76.4,76.52,76.4,76.42,5000.0,57.0864,57.1761,57.0864,57.1014,5000.0
2008-02-26 12:10:00,76.43,76.45,76.41,76.43,4600.0,57.1088,57.1238,57.0939,57.1088,4600.0
2008-02-26 12:15:00,76.42,76.56,76.4,76.56,10000.0,57.1014,57.206,57.0864,57.206,10000.0
2008-02-26 12:20:00,76.59,76.69,76.59,76.63,7100.0,57.2284,57.3031,57.2284,57.2583,7100.0
2008-02-26 12:25:00,76.62,76.62,76.56,76.59,1600.0,57.2508,57.2508,57.206,57.2284,1600.0
2008-02-26 12:30:00,76.6,76.6,76.46,76.56,6900.0,57.2359,57.2359,57.1313,57.206,6900.0
2008-02-26 12:35:00,76.54,76.61,76.53,76.6,8600.0,57.191,57.2433,57.1836,57.2359,8600.0
2008-02-26 12:40:00,76.56,76.6,76.52,76.57,4800.0,57.206,57.2359,57.1761,57.2134,4800.0
2008-02-26 12:45:00,76.56,76.57,76.47,76.55,10100.0,57.206,57.2134,57.1387,57.1985,10100.0
2008-02-26 12:50:00,76.55,76.7,76.4,76.44,10900.0,57.1985,57.3106,57.0864,57.1163,10900.0
2008-02-26 12:55:00,76.49,76.7,76.46,76.67,5300.0,57.1537,57.3106,57.1313,57.2882,5300.0
2008-02-26 13:00:00,76.72,76.83,76.68,76.82,2500.0,57.3255,57.4077,57.2956,57.4002,2500.0
2008-02-26 13:05:00,76.76,76.76,76.59,76.59,5600.0,57.3554,57.3554,57.2284,57.2284,5600.0
2008-02-26 13:10:00,76.59,76.61,76.55,76.57,4300.0,57.2284,57.2433,57.1985,57.2134,4300.0
2008-02-26 13:15:00,76.58,76.67,76.52,76.66,5600.0,57.2209,57.2882,57.1761,57.2807,5600.0
2008-02-26 13:20:00,76.63,76.63,76.53,76.53,10700.0,57.2583,57.2583,57.1836,57.1836,10700.0
2008-02-26 13:25:00,76.58,76.63,76.55,76.63,6300.0,57.2209,57.2583,57.1985,57.2583,6300.0
2008-02-26 13:30:00,76.63,76.72,76.6,76.72,10900.0,57.2583,57.3255,57.2359,57.3255,10900.0
2008-02-26 13:35:00,76.72,76.75,76.64,76.74,13300.0,57.3255,57.3479,57.2657,57.3405,13300.0
2008-02-26 13:40:00,76.74,76.76,76.68,76.71,9600.0,57.3405,57.3554,57.2956,57.3181,9600.0
2008-02-26 13:45:00,76.67,76.78,76.65,76.69,13600.0,57.2882,57.3704,57.2732,57.3031,13600.0
2008-02-26 13:50:00,76.69,76.8,76.65,76.75,6400.0,57.3031,57.3853,57.2732,57.3479,6400.0
2008-02-26 13:55:00,76.72,76.84,76.67,76.79,64500.0,57.3255,57.4152,57.2882,57.3778,64500.0
2008-02-26 14:00:00,76.83,76.86,76.66,76.69,25200.0,57.4077,57.4301,57.2807,57.3031,25200.0
2008-02-26 14:05:00,76.64,76.65,76.55,76.65,7700.0,57.2657,57.2732,57.1985,57.2732,7700.0
2008-02-26 14:10:00,76.68,76.79,76.61,76.72,5600.0,57.2956,57.3778,57.2433,57.3255,5600.0
2008-02-26 14:15:00,76.74,76.92,76.72,76.86,11300.0,57.3405,57.475,57.3255,57.4301,11300.0
2008-02-26 14:20:00,76.85,76.87,76.81,76.84,29900.0,57.4227,57.4376,57.3928,57.4152,29900.0
2008-02-26 14:25:00,76.82,76.84,76.64,76.67,14400.0,57.4002,57.4152,57.2657,57.2882,14400.0
2008-02-26 14:30:00,76.69,76.88,76.67,76.8,13700.0,57.3031,57.4451,57.2882,57.3853,13700.0
2008-02-26 14:35:00,76.77,76.88,76.76,76.82,5600.0,57.3629,57.4451,57.3554,57.4002,5600.0
2008-02-26 14:40:00,76.84,76.89,76.74,76.86,7200.0,57.4152,57.4526,57.3405,57.4301,7200.0
2008-02-26 14:45:00,76.8,76.89,76.7,76.86,19600.0,57.3853,57.4526,57.3106,57.4301,19600.0
2008-02-26 14:50:00,76.86,76.97,76.78,76.91,17400.0,57.4301,57.5123,57.3704,57.4675,17400.0
2008-02-26 14:55:00,76.89,76.95,76.84,76.86,13800.0,57.4526,57.4974,57.4152,57.4301,13800.0
2008-02-26 15:00:00,76.85,76.85,76.68,76.7,33000.0,57.4227,57.4227,57.2956,57.3106,33000.0
2008-02-26 15:05:00,76.71,76.83,76.69,76.83,25300.0,57.3181,57.4077,57.3031,57.4077,25300.0
2008-02-26 15:10:00,76.85,76.85,76.67,76.75,22000.0,57.4227,57.4227,57.2882,57.3479,22000.0
2008-02-26 15:15:00,76.73,76.8,76.5,76.62,20600.0,57.333,57.3853,57.1611,57.2508,20600.0
2008-02-26 15:20:00,76.56,76.62,76.46,76.48,14000.0,57.206,57.2508,57.1313,57.1462,14000.0
2008-02-26 15:25:00,76.52,76.81,76.45,76.8,15100.0,57.1761,57.3928,57.1238,57.3853,15100.0
2008-02-26 15:30:00,76.85,76.92,76.57,76.67,25500.0,57.4227,57.475,57.2134,57.2882,25500.0
2008-02-26 15:35:00,76.63,76.86,76.63,76.71,18300.0,57.2583,57.4301,57.2583,57.3181,18300.0
2008-02-26 15:40:00,76.66,76.87,76.66,76.86,21600.0,57.2807,57.4376,57.2807,57.4301,21600.0
2008-02-26 15:45:00,76.8,76.82,76.69,76.79,19900.0,57.3853,57.4002,57.3031,57.3778,19900.0
2008-02-26 15:50:00,76.8,76.91,76.71,76.84,14500.0,57.3853,57.4675,57.3181,57.4152,14500.0
2008-02-26 15:55:00,76.84,76.96,76.82,76.96,12700.0,57.4152,57.5049,57.4002,57.5049,12700.0
2008-02-27 09:30:00,76.59,77.03,76.51,76.71,11500.0,57.2284,57.5572,57.1686,57.3181,11500.0
2008-02-27 09:35:00,76.77,76.92,76.68,76.79,4400.0,57.3629,57.475,57.2956,57.3778,4400.0
2008-02-27 09:40:00,76.88,76.88,76.52,76.52,14500.0,57.4451,57.4451,57.1761,57.1761,14500.0
2008-02-27 09:45:00,76.52,76.58,76.49,76.58,10500.0,57.1761,57.2209,57.1537,57.2209,10500.0
2008-02-27 09:50:00,76.65,76.67,76.41,76.45,12700.0,57.2732,57.2882,57.0939,57.1238,12700.0
2008-02-27 09:55:00,76.46,76.61,76.41,76.61,5900.0,57.1313,57.2433,57.0939,57.2433,5900.0
2008-02-27 10:00:00,76.55,77.12,76.52,77.04,23700.0,57.1985,57.6244,57.1761,57.5646,23700.0
2008-02-27 10:05:00,77.03,77.28,76.81,77.12,17700.0,57.5572,57.744,57.3928,57.6244,17700.0
2008-02-27 10:10:00,77.18,77.29,76.97,77.22,19900.0,57.6692,57.7514,57.5123,57.6991,19900.0
2008-02-27 10:15:00,77.2,77.4,77.18,77.29,19100.0,57.6842,57.8336,57.6692,57.7514,19100.0
2008-02-27 10:20:00,77.28,77.32,77.08,77.1,18900.0,57.744,57.7738,57.5945,57.6095,18900.0
2008-02-27 10:25:00,77.1,77.22,76.9,76.9,12800.0,57.6095,57.6991,57.46,57.46,12800.0
2008-02-27 10:30:00,76.9,77.12,76.86,77.12,7000.0,57.46,57.6244,57.4301,57.6244,7000.0
2008-02-27 10:35:00,77.14,77.18,77.09,77.13,10400.0,57.6394,57.6692,57.602,57.6319,10400.0
2008-02-27 10:40:00,77.18,77.45,77.18,77.29,14200.0,57.6692,57.871,57.6692,57.7514,14200.0
2008-02-27 10:45:00,77.32,77.83,77.31,77.62,9300.0,57.7738,58.1549,57.7664,57.998,9300.0
2008-02-27 10:50:00,77.62,77.78,77.6,77.69,13500.0,57.998,58.1176,57.9831,58.0503,13500.0
2008-02-27 10:55:00,77.75,77.75,77.39,77.4,8600.0,58.0951,58.0951,57.8262,57.8336,8600.0
2008-02-27 11:00:00,77.47,77.59,77.44,77.44,5200.0,57.8859,57.9756,57.8635,57.8635,5200.0
2008-02-27 11:05:00,77.38,77.45,77.3,77.36,8900.0,57.8187,57.871,57.7589,57.8037,8900.0
2008-02-27 11:10:00,77.34,77.34,77.2,77.3,7000.0,57.7888,57.7888,57.6842,57.7589,7000.0
2008-02-27 11:15:00,77.28,77.34,77.21,77.34,10000.0,57.744,57.7888,57.6917,57.7888,10000.0
2008-02-27 11:20:00,77.36,77.55,77.34,77.55,3100.0,57.8037,57.9457,57.7888,57.9457,3100.0
2008-02-27 11:25:00,77.53,77.53,77.26,77.26,10500.0,57.9308,57.9308,57.729,57.729,10500.0
2008-02-27 11:30:00,77.26,77.34,77.2,77.33,13300.0,57.729,57.7888,57.6842,57.7813,13300.0
2008-02-27 11:35:00,77.34,77.39,77.26,77.33,4100.0,57.7888,57.8262,57.729,57.7813,4100.0
2008-02-27 11:40:00,77.4,77.45,77.35,77.4,2600.0,57.8336,57.871,57.7963,57.8336,2600.0
2008-02-27 11:45:00,77.35,77.35,77.21,77.31,4300.0,57.7963,57.7963,57.6917,57.7664,4300.0
2008-02-27 11:50:00,77.32,77.36,77.28,77.32,3900.0,57.7738,57.8037,57.744,57.7738,3900.0
2008-02-27 11:55:00,77.37,77.46,77.29,77.41,4300.0,57.8112,57.8785,57.7514,57.8411,4300.0
2008-02-27 12:00:00,77.46,77.46,77.2,77.37,7000.0,57.8785,57.8785,57.6842,57.8112,7000.0
2008-02-27 12:05:00,77.33,77.36,77.23,77.26,5400.0,57.7813,57.8037,57.7066,57.729,5400.0
2008-02-27 12:10:00,77.29,77.35,77.23,77.26,6700.0,57.7514,57.7963,57.7066,57.729,6700.0
2008-02-27 12:15:00,77.26,77.27,77.12,77.13,11300.0,57.729,57.7365,57.6244,57.6319,11300.0
2008-02-27 12:20:00,77.15,77.16,76.91,76.91,7000.0,57.6468,57.6543,57.4675,57.4675,7000.0
2008-02-27 12:25:00,76.95,77.04,76.93,77.0,3200.0,57.4974,57.5646,57.4824,57.5347,3200.0
2008-02-27 12:30:00,76.94,77.0,76.9,76.96,5000.0,57.4899,57.5347,57.46,57.5049,5000.0
2008-02-27 12:35:00,76.99,77.04,76.93,77.0,2600.0,57.5273,57.5646,57.4824,57.5347,2600.0
2008-02-27 12:40:00,77.02,77.07,76.91,77.07,4200.0,57.5497,57.587,57.4675,57.587,4200.0
2008-02-27 12:45:00,77.12,77.12,76.96,77.03,6300.0,57.6244,57.6244,57.5049,57.5572,6300.0
2008-02-27 12:50:00,77.03,77.2,76.99,77.16,3600.0,57.5572,57.6842,57.5273,57.6543,3600.0
2008-02-27 12:55:00,77.09,77.09,76.89,76.96,10800.0,57.602,57.602,57.4526,57.5049,10800.0
2008-02-27 13:00:00,77.0,77.04,76.91,76.94,3800.0,57.5347,57.5646,57.4675,57.4899,3800.0
2008-02-27 13:05:00,76.93,77.05,76.92,77.05,5500.0,57.4824,57.5721,57.475,57.5721,5500.0
2008-02-27 13:10:00,77.01,77.05,76.94,77.0,3800.0,57.5422,57.5721,57.4899,57.5347,3800.0
2008-02-27 13:15:00,77.02,77.03,76.89,76.89,4000.0,57.5497,57.5572,57.4526,57.4526,4000.0
2008-02-27 13:20:00,76.9,76.95,76.82,76.89,6700.0,57.46,57.4974,57.4002,57.4526,6700.0
2008-02-27 13:25:00,76.88,77.0,76.86,76.95,16200.0,57.4451,57.5347,57.4301,57.4974,16200.0
2008-02-27 13:30:00,76.93,77.03,76.68,76.69,8000.0,57.4824,57.5572,57.2956,57.3031,8000.0
2008-02-27 13:35:00,76.71,76.77,76.6,76.68,11000.0,57.3181,57.3629,57.2359,57.2956,11000.0
2008-02-27 13:40:00,76.7,76.7,76.6,76.65,7700.0,57.3106,57.3106,57.2359,57.2732,7700.0
2008-02-27 13:45:00,76.68,76.68,76.59,76.63,1800.0,57.2956,57.2956,57.2284,57.2583,1800.0
2008-02-27 13:50:00,76.68,76.75,76.68,76.68,1900.0,57.2956,57.3479,57.2956,57.2956,1900.0
2008-02-27 13:55:00,76.71,76.75,76.66,76.72,1300.0,57.3181,57.3479,57.2807,57.3255,1300.0
2008-02-27 14:00:00,76.7,76.7,76.5,76.54,4300.0,57.3106,57.3106,57.1611,57.191,4300.0
2008-02-27 14:05:00,76.55,76.55,76.38,76.51,15200.0,57.1985,57.1985,57.0715,57.1686,15200.0
2008-02-27 14:10:00,76.51,76.65,76.5,76.65,8300.0,57.1686,57.2732,57.1611,57.2732,8300.0
2008-02-27 14:15:00,76.6,76.61,76.54,76.56,2300.0,57.2359,57.2433,57.191,57.206,2300.0
2008-02-27 14:20:00,76.53,76.56,76.38,76.45,15100.0,57.1836,57.206,57.0715,57.1238,15100.0
2008-02-27 14:25:00,76.41,76.45,76.36,76.4,4100.0,57.0939,57.1238,57.0565,57.0864,4100.0
2008-02-27 14:30:00,76.44,76.52,76.41,76.5,8200.0,57.1163,57.1761,57.0939,57.1611,8200.0
2008-02-27 14:35:00,76.5,76.57,76.42,76.44,7800.0,57.1611,57.2134,57.1014,57.1163,7800.0
2008-02-27 14:40:00,76.46,76.67,76.44,76.62,3800.0,57.1313,57.2882,57.1163,57.2508,3800.0
2008-02-27 14:45:00,76.68,76.75,76.64,76.75,2400.0,57.2956,57.3479,57.2657,57.3479,2400.0
2008-02-27 14:50:00,76.71,76.73,76.67,76.69,2400.0,57.3181,57.333,57.2882,57.3031,2400.0
2008-02-27 14:55:00,76.67,76.89,76.61,76.88,8400.0,57.2882,57.4526,57.2433,57.4451,8400.0
2008-02-27 15:00:00,76.88,77.03,76.82,76.89,8900.0,57.4451,57.5572,57.4002,57.4526,8900.0
2008-02-27 15:05:00,76.9,76.91,76.74,76.76,18100.0,57.46,57.4675,57.3405,57.3554,18100.0
2008-02-27 15:10:00,76.73,76.82,76.61,76.61,15900.0,57.333,57.4002,57.2433,57.2433,15900.0
2008-02-27 15:15:00,76.64,76.82,76.3,76.62,98200.0,57.2657,57.4002,57.0117,57.2508,98200.0
2008-02-27 15:20:00,76.64,77.03,76.58,76.85,86900.0,57.2657,57.5572,57.2209,57.4227,86900.0
2008-02-27 15:25:00,76.86,77.21,76.8,77.03,49900.0,57.4301,57.6917,57.3853,57.5572,49900.0
2008-02-27 15:30:00,77.05,77.14,76.94,76.94,22700.0,57.5721,57.6394,57.4899,57.4899,22700.0
2008-02-27 15:35:00,76.94,77.11,76.91,76.96,17500.0,57.4899,57.6169,57.4675,57.5049,17500.0
2008-02-27 15:40:00,76.94,77.05,76.87,77.03,20600.0,57.4899,57.5721,57.4376,57.5572,20600.0
2008-02-27 15:45:00,76.98,77.13,76.9,77.01,14800.0,57.5198,57.6319,57.46,57.5422,14800.0
2008-02-27 15:50:00,77.0,77.0,76.85,76.91,16500.0,57.5347,57.5347,57.4227,57.4675,16500.0
2008-02-27 15:55:00,76.91,76.94,76.83,76.93,21000.0,57.4675,57.4899,57.4077,57.4824,21000.0
2008-02-28 09:30:00,76.5,76.6,76.5,76.5,10000.0,57.1611,57.2359,57.1611,57.1611,10000.0
2008-02-28 09:35:00,76.5,76.71,76.1,76.25,11800.0,57.1611,57.3181,56.8623,56.9743,11800.0
2008-02-28 09:40:00,76.25,76.44,76.0,76.0,12200.0,56.9743,57.1163,56.7875,56.7875,12200.0
2008-02-28 09:45:00,76.03,76.08,75.69,75.7,33300.0,56.81,56.8473,56.5559,56.5634,33300.0
2008-02-28 09:50:00,75.62,75.9,75.51,75.83,11200.0,56.5036,56.7128,56.4214,56.6605,11200.0
2008-02-28 09:55:00,75.83,75.93,75.53,75.87,15800.0,56.6605,56.7352,56.4364,56.6904,15800.0
2008-02-28 10:00:00,75.85,75.92,75.78,75.78,12200.0,56.6755,56.7278,56.6232,56.6232,12200.0
2008-02-28 10:05:00,75.79,75.91,75.75,75.86,10300.0,56.6306,56.7203,56.6007,56.6829,10300.0
2008-02-28 10:10:00,75.79,75.94,75.76,75.76,7900.0,56.6306,56.7427,56.6082,56.6082,7900.0
2008-02-28 10:15:00,75.76,75.84,75.75,75.82,4800.0,56.6082,56.668,56.6007,56.653,4800.0
2008-02-28 10:20:00,75.83,75.92,75.75,75.82,10200.0,56.6605,56.7278,56.6007,56.653,10200.0
2008-02-28 10:25:00,75.82,75.94,75.75,75.94,6100.0,56.653,56.7427,56.6007,56.7427,6100.0
2008-02-28 10:30:00,75.89,75.97,75.87,75.9,8400.0,56.7053,56.7651,56.6904,56.7128,8400.0
2008-02-28 10:35:00,75.9,75.99,75.9,75.99,6700.0,56.7128,56.7801,56.7128,56.7801,6700.0
2008-02-28 10:40:00,76.0,76.06,75.82,75.86,8900.0,56.7875,56.8324,56.653,56.6829,8900.0
2008-02-28 10:45:00,75.86,75.86,75.75,75.77,14200.0,56.6829,56.6829,56.6007,56.6157,14200.0
2008-02-28 10:50:00,75.75,75.94,75.47,75.52,37600.0,56.6007,56.7427,56.3915,56.4289,37600.0
2008-02-28 10:55:00,75.52,75.7,75.49,75.7,11600.0,56.4289,56.5634,56.4065,56.5634,11600.0
2008-02-28 11:00:00,75.66,75.69,75.5,75.5,26500.0,56.5335,56.5559,56.4139,56.4139,26500.0
2008-02-28 11:05:00,75.5,75.78,75.5,75.61,18300.0,56.4139,56.6232,56.4139,56.4961,18300.0
2008-02-28 11:10:00,75.55,75.56,75.43,75.49,6500.0,56.4513,56.4588,56.3616,56.4065,6500.0
2008-02-28 11:15:00,75.48,75.57,75.47,75.5,5200.0,56.399,56.4662,56.3915,56.4139,5200.0
2008-02-28 11:20:00,75.51,75.55,75.45,75.45,3800.0,56.4214,56.4513,56.3766,56.3766,3800.0
2008-02-28 11:25:00,75.36,75.43,75.27,75.31,4500.0,56.3093,56.3616,56.2421,56.272,4500.0
2008-02-28 11:30:00,75.25,75.31,75.25,75.28,9700.0,56.2271,56.272,56.2271,56.2496,9700.0
2008-02-28 11:35:00,75.29,75.33,75.25,75.25,11600.0,56.257,56.2869,56.2271,56.2271,11600.0
2008-02-28 11:40:00,75.29,75.33,75.25,75.26,12400.0,56.257,56.2869,56.2271,56.2346,12400.0
2008-02-28 11:45:00,75.25,75.27,75.06,75.06,4100.0,56.2271,56.2421,56.0852,56.0852,4100.0
2008-02-28 11:50:00,75.08,75.16,75.04,75.14,6600.0,56.1001,56.1599,56.0702,56.1449,6600.0
2008-02-28 11:55:00,75.12,75.17,75.08,75.16,3300.0,56.13,56.1674,56.1001,56.1599,3300.0
2008-02-28 12:00:00,75.17,75.19,75.12,75.14,7300.0,56.1674,56.1823,56.13,56.1449,7300.0
2008-02-28 12:05:00,75.14,75.17,75.12,75.15,3100.0,56.1449,56.1674,56.13,56.1524,3100.0
2008-02-28 12:10:00,75.13,75.13,75.0,75.03,3100.0,56.1375,56.1375,56.0403,56.0627,3100.0
2008-02-28 12:15:00,75.05,75.13,75.05,75.13,9500.0,56.0777,56.1375,56.0777,56.1375,9500.0
2008-02-28 12:20:00,75.15,75.19,75.14,75.15,4900.0,56.1524,56.1823,56.1449,56.1524,4900.0
2008-02-28 12:25:00,75.14,75.14,75.06,75.11,6100.0,56.1449,56.1449,56.0852,56.1225,6100.0
2008-02-28 12:30:00,75.11,75.26,75.11,75.2,14300.0,56.1225,56.2346,56.1225,56.1898,14300.0
2008-02-28 12:35:00,75.24,75.25,75.2,75.2,9200.0,56.2197,56.2271,56.1898,56.1898,9200.0
2008-02-28 12:40:00,75.23,75.23,75.2,75.2,1300.0,56.2122,56.2122,56.1898,56.1898,1300.0
2008-02-28 12:45:00,75.25,75.35,75.22,75.3,2200.0,56.2271,56.3019,56.2047,56.2645,2200.0
2008-02-28 12:50:00,75.24,75.24,75.08,75.08,2600.0,56.2197,56.2197,56.1001,56.1001,2600.0
2008-02-28 12:55:00,75.13,75.13,75.09,75.1,600.0,56.1375,56.1375,56.1076,56.1151,600.0
2008-02-28 13:00:00,75.09,75.21,75.09,75.18,15100.0,56.1076,56.1972,56.1076,56.1748,15100.0
2008-02-28 13:05:00,75.18,75.35,75.18,75.35,3200.0,56.1748,56.3019,56.1748,56.3019,3200.0
2008-02-28 13:10:00,75.36,75.45,75.32,75.43,5100.0,56.3093,56.3766,56.2794,56.3616,5100.0
2008-02-28 13:15:00,75.44,75.48,75.2,75.22,6300.0,56.3691,56.399,56.1898,56.2047,6300.0
2008-02-28 13:20:00,75.21,75.26,75.2,75.2,8400.0,56.1972,56.2346,56.1898,56.1898,8400.0
2008-02-28 13:25:00,75.2,75.27,75.11,75.11,10300.0,56.1898,56.2421,56.1225,56.1225,10300.0
2008-02-28 13:30:00,75.13,75.2,75.08,75.11,2100.0,56.1375,56.1898,56.1001,56.1225,2100.0
2008-02-28 13:35:00,75.11,75.14,75.03,75.03,1400.0,56.1225,56.1449,56.0627,56.0627,1400.0
2008-02-28 13:40:00,75.03,75.08,75.01,75.03,2100.0,56.0627,56.1001,56.0478,56.0627,2100.0
2008-02-28 13:45:00,75.05,75.15,75.05,75.12,3000.0,56.0777,56.1524,56.0777,56.13,3000.0
2008-02-28 13:50:00,75.12,75.12,74.93,75.0,22300.0,56.13,56.13,55.988,56.0403,22300.0
2008-02-28 13:55:00,74.97,75.09,74.95,75.07,4200.0,56.0179,56.1076,56.003,56.0926,4200.0
2008-02-28 14:00:00,75.05,75.05,74.91,74.99,5500.0,56.0777,56.0777,55.9731,56.0329,5500.0
2008-02-28 14:05:00,75.06,75.14,75.06,75.11,2200.0,56.0852,56.1449,56.0852,56.1225,2200.0
2008-02-28 14:10:00,75.14,75.25,75.11,75.25,13400.0,56.1449,56.2271,56.1225,56.2271,13400.0
2008-02-28 14:15:00,75.27,75.57,75.27,75.57,11000.0,56.2421,56.4662,56.2421,56.4662,11000.0
2008-02-28 14:20:00,75.54,75.72,75.52,75.7,22200.0,56.4438,56.5783,56.4289,56.5634,22200.0
2008-02-28 14:25:00,75.71,75.77,75.66,75.71,6900.0,56.5708,56.6157,56.5335,56.5708,6900.0
2008-02-28 14:30:00,75.71,75.79,75.7,75.76,6700.0,56.5708,56.6306,56.5634,56.6082,6700.0
2008-02-28 14:35:00,75.71,75.82,75.7,75.75,5800.0,56.5708,56.653,56.5634,56.6007,5800.0
2008-02-28 14:40:00,75.74,75.79,75.7,75.78,2400.0,56.5933,56.6306,56.5634,56.6232,2400.0
2008-02-28 14:45:00,75.76,75.92,75.7,75.87,6300.0,56.6082,56.7278,56.5634,56.6904,6300.0
2008-02-28 14:50:00,75.88,76.04,75.88,76.02,11500.0,56.6979,56.8174,56.6979,56.8025,11500.0
2008-02-28 14:55:00,76.02,76.11,76.0,76.11,13400.0,56.8025,56.8697,56.7875,56.8697,13400.0
2008-02-28 15:00:00,76.13,76.15,75.77,75.82,4500.0,56.8847,56.8996,56.6157,56.653,4500.0
2008-02-28 15:05:00,75.77,75.9,75.74,75.79,11600.0,56.6157,56.7128,56.5933,56.6306,11600.0
2008-02-28 15:10:00,75.8,75.93,75.78,75.85,14300.0,56.6381,56.7352,56.6232,56.6755,14300.0
2008-02-28 15:15:00,75.83,75.83,75.63,75.73,11800.0,56.6605,56.6605,56.5111,56.5858,11800.0
2008-02-28 15:20:00,75.7,75.74,75.64,75.67,5400.0,56.5634,56.5933,56.5185,56.541,5400.0
2008-02-28 15:25:00,75.69,75.69,75.55,75.6,13500.0,56.5559,56.5559,56.4513,56.4887,13500.0
2008-02-28 15:30:00,75.6,75.68,75.49,75.49,4900.0,56.4887,56.5484,56.4065,56.4065,4900.0
2008-02-28 15:35:00,75.53,75.53,75.46,75.48,8700.0,56.4364,56.4364,56.384,56.399,8700.0
2008-02-28 15:40:00,75.51,75.72,75.51,75.61,8700.0,56.4214,56.5783,56.4214,56.4961,8700.0
2008-02-28 15:45:00,75.65,75.73,75.56,75.57,12200.0,56.526,56.5858,56.4588,56.4662,12200.0
2008-02-28 15:50:00,75.59,75.73,75.57,75.66,18500.0,56.4812,56.5858,56.4662,56.5335,18500.0
2008-02-28 15:55:00,75.65,75.68,75.56,75.65,12100.0,56.526,56.5484,56.4588,56.526,12100.0
2008-02-29 09:30:00,74.73,74.73,74.07,74.39,12400.0,55.8386,55.8386,55.3454,55.5845,12400.0
2008-02-29 09:35:00,74.49,74.65,74.41,74.65,9200.0,55.6593,55.7788,55.5995,55.7788,9200.0
2008-02-29 09:40:00,74.63,74.67,74.12,74.13,14500.0,55.7639,55.7938,55.3828,55.3903,14500.0
2008-02-29 09:45:00,74.1,74.19,73.95,74.1,9600.0,55.3678,55.4351,55.2558,55.3678,9600.0
2008-02-29 09:50:00,74.09,74.12,73.92,74.0,11200.0,55.3604,55.3828,55.2334,55.2931,11200.0
2008-02-29 09:55:00,74.0,74.14,73.97,74.11,9200.0,55.2931,55.3977,55.2707,55.3753,9200.0
2008-02-29 10:00:00,74.06,74.26,73.93,74.25,11900.0,55.338,55.4874,55.2408,55.4799,11900.0
2008-02-29 10:05:00,74.26,74.26,73.97,74.06,6600.0,55.4874,55.4874,55.2707,55.338,6600.0
2008-02-29 10:10:00,74.01,74.02,73.88,73.89,13200.0,55.3006,55.3081,55.2035,55.2109,13200.0
2008-02-29 10:15:00,73.89,74.05,73.88,73.97,9700.0,55.2109,55.3305,55.2035,55.2707,9700.0
2008-02-29 10:20:00,74.01,74.01,73.94,73.95,11400.0,55.3006,55.3006,55.2483,55.2558,11400.0
2008-02-29 10:25:00,73.94,74.09,73.93,74.01,9000.0,55.2483,55.3604,55.2408,55.3006,9000.0
2008-02-29 10:30:00,73.99,74.1,73.9,74.1,14000.0,55.2857,55.3678,55.2184,55.3678,14000.0
2008-02-29 10:35:00,74.13,74.15,73.94,74.0,8400.0,55.3903,55.4052,55.2483,55.2931,8400.0
2008-02-29 10:40:00,74.03,74.05,73.88,74.05,16100.0,55.3155,55.3305,55.2035,55.3305,16100.0
2008-02-29 10:45:00,74.1,74.13,73.97,74.0,7800.0,55.3678,55.3903,55.2707,55.2931,7800.0
2008-02-29 10:50:00,73.95,74.08,73.86,74.08,8200.0,55.2558,55.3529,55.1885,55.3529,8200.0
2008-02-29 10:55:00,74.11,74.11,73.95,73.96,3200.0,55.3753,55.3753,55.2558,55.2632,3200.0
2008-02-29 11:00:00,73.98,74.04,73.87,74.01,11200.0,55.2782,55.323,55.196,55.3006,11200.0
2008-02-29 11:05:00,74.0,74.0,73.87,73.94,5600.0,55.2931,55.2931,55.196,55.2483,5600.0
2008-02-29 11:10:00,73.96,74.07,73.88,74.05,11000.0,55.2632,55.3454,55.2035,55.3305,11000.0
2008-02-29 11:15:00,74.06,74.06,74.0,74.06,5500.0,55.338,55.338,55.2931,55.338,5500.0
2008-02-29 11:20:00,74.03,74.07,74.0,74.02,6900.0,55.3155,55.3454,55.2931,55.3081,6900.0
2008-02-29 11:25:00,74.07,74.18,74.07,74.09,7100.0,55.3454,55.4276,55.3454,55.3604,7100.0
2008-02-29 11:30:00,74.09,74.3,74.0,74.19,11400.0,55.3604,55.5173,55.2931,55.4351,11400.0
2008-02-29 11:35:00,74.23,74.24,74.1,74.22,7200.0,55.465,55.4725,55.3678,55.4575,7200.0
2008-02-29 11:40:00,74.22,74.26,74.13,74.24,8200.0,55.4575,55.4874,55.3903,55.4725,8200.0
2008-02-29 11:45:00,74.28,74.28,74.17,74.18,7700.0,55.5023,55.5023,55.4202,55.4276,7700.0
2008-02-29 11:50:00,74.18,74.24,74.11,74.19,10400.0,55.4276,55.4725,55.3753,55.4351,10400.0
2008-02-29 11:55:00,74.21,74.26,74.02,74.08,24000.0,55.45,55.4874,55.3081,55.3529,24000.0
2008-02-29 12:00:00,74.1,74.18,73.98,74.18,11300.0,55.3678,55.4276,55.2782,55.4276,11300.0
2008-02-29 12:05:00,74.14,74.15,74.09,74.15,2800.0,55.3977,55.4052,55.3604,55.4052,2800.0
2008-02-29 12:10:00,74.1,74.15,74.07,74.1,10000.0,55.3678,55.4052,55.3454,55.3678,10000.0
2008-02-29 12:15:00,74.09,74.2,74.09,74.15,8000.0,55.3604,55.4426,55.3604,55.4052,8000.0
2008-02-29 12:20:00,74.1,74.19,74.1,74.17,7100.0,55.3678,55.4351,55.3678,55.4202,7100.0
2008-02-29 12:25:00,74.17,74.4,74.16,74.36,15000.0,55.4202,55.592,55.4127,55.5621,15000.0
2008-02-29 12:30:00,74.3,74.37,74.25,74.26,4300.0,55.5173,55.5696,55.4799,55.4874,4300.0
2008-02-29 12:35:00,74.25,74.26,74.22,74.23,4300.0,55.4799,55.4874,55.4575,55.465,4300.0
2008-02-29 12:40:00,74.18,74.22,74.03,74.03,4700.0,55.4276,55.4575,55.3155,55.3155,4700.0
2008-02-29 12:45:00,74.04,74.2,74.04,74.19,4400.0,55.323,55.4426,55.323,55.4351,4400.0
2008-02-29 12:50:00,74.24,74.24,74.19,74.19,7200.0,55.4725,55.4725,55.4351,55.4351,7200.0
2008-02-29 12:55:00,74.19,74.31,74.14,74.31,7100.0,55.4351,55.5248,55.3977,55.5248,7100.0
2008-02-29 13:00:00,74.28,74.32,74.17,74.31,4200.0,55.5023,55.5322,55.4202,55.5248,4200.0
2008-02-29 13:05:00,74.35,74.36,74.24,74.34,4500.0,55.5547,55.5621,55.4725,55.5472,4500.0
2008-02-29 13:10:00,74.27,74.35,74.25,74.25,2800.0,55.4949,55.5547,55.4799,55.4799,2800.0
2008-02-29 13:15:00,74.25,74.35,74.14,74.22,8800.0,55.4799,55.5547,55.3977,55.4575,8800.0
2008-02-29 13:20:00,74.27,74.35,74.22,74.28,7300.0,55.4949,55.5547,55.4575,55.5023,7300.0
2008-02-29 13:25:00,74.25,74.28,74.19,74.24,4200.0,55.4799,55.5023,55.4351,55.4725,4200.0
2008-02-29 13:30:00,74.27,74.27,73.97,74.02,10700.0,55.4949,55.4949,55.2707,55.3081,10700.0
2008-02-29 13:35:00,74.02,74.03,73.89,73.94,12100.0,55.3081,55.3155,55.2109,55.2483,12100.0
2008-02-29 13:40:00,73.95,74.05,73.95,74.02,4800.0,55.2558,55.3305,55.2558,55.3081,4800.0
2008-02-29 13:45:00,74.01,74.05,73.89,74.0,12200.0,55.3006,55.3305,55.2109,55.2931,12200.0
2008-02-29 13:50:00,74.0,74.04,73.91,73.95,8600.0,55.2931,55.323,55.2259,55.2558,8600.0
2008-02-29 13:55:00,73.95,74.01,73.91,73.93,11700.0,55.2558,55.3006,55.2259,55.2408,11700.0
2008-02-29 14:00:00,73.93,74.01,73.89,74.0,23500.0,55.2408,55.3006,55.2109,55.2931,23500.0
2008-02-29 14:05:00,73.98,74.09,73.85,73.87,16900.0,55.2782,55.3604,55.181,55.196,16900.0
2008-02-29 14:10:00,73.89,74.03,73.89,73.99,14300.0,55.2109,55.3155,55.2109,55.2857,14300.0
2008-02-29 14:15:00,74.0,74.0,73.89,73.97,12000.0,55.2931,55.2931,55.2109,55.2707,12000.0
2008-02-29 14:20:00,74.0,74.01,73.83,73.89,12800.0,55.2931,55.3006,55.1661,55.2109,12800.0
2008-02-29 14:25:00,73.87,73.87,73.73,73.81,9300.0,55.196,55.196,55.0914,55.1512,9300.0
2008-02-29 14:30:00,73.77,73.82,73.6,73.66,13600.0,55.1213,55.1586,54.9942,55.0391,13600.0
2008-02-29 14:35:00,73.66,73.66,73.55,73.57,15100.0,55.0391,55.0391,54.9569,54.9718,15100.0
2008-02-29 14:40:00,73.59,73.7,73.57,73.65,23400.0,54.9868,55.069,54.9718,55.0316,23400.0
2008-02-29 14:45:00,73.66,73.8,73.66,73.75,13000.0,55.0391,55.1437,55.0391,55.1063,13000.0
2008-02-29 14:50:00,73.72,73.9,73.71,73.88,22500.0,55.0839,55.2184,55.0764,55.2035,22500.0
2008-02-29 14:55:00,73.86,73.92,73.83,73.87,14600.0,55.1885,55.2334,55.1661,55.196,14600.0
2008-02-29 15:00:00,73.87,73.87,73.71,73.77,19700.0,55.196,55.196,55.0764,55.1213,19700.0
2008-02-29 15:05:00,73.76,73.86,73.74,73.82,14300.0,55.1138,55.1885,55.0989,55.1586,14300.0
2008-02-29 15:10:00,73.82,73.82,73.68,73.7,22000.0,55.1586,55.1586,55.054,55.069,22000.0
2008-02-29 15:15:00,73.7,73.73,73.65,73.72,24700.0,55.069,55.0914,55.0316,55.0839,24700.0
2008-02-29 15:20:00,73.72,73.92,73.72,73.9,15100.0,55.0839,55.2334,55.0839,55.2184,15100.0
2008-02-29 15:25:00,73.9,73.98,73.9,73.96,33800.0,55.2184,55.2782,55.2184,55.2632,33800.0
2008-02-29 15:30:00,73.96,73.97,73.85,73.86,38400.0,55.2632,55.2707,55.181,55.1885,38400.0
2008-02-29 15:35:00,73.85,73.87,73.79,73.85,51900.0,55.181,55.196,55.1362,55.181,51900.0
2008-02-29 15:40:00,73.84,73.84,73.57,73.57,57000.0,55.1736,55.1736,54.9718,54.9718,57000.0
2008-02-29 15:45:00,73.59,73.61,73.42,73.43,34700.0,54.9868,55.0017,54.8598,54.8672,34700.0
2008-02-29 15:50:00,73.45,73.53,73.41,73.51,45300.0,54.8822,54.9419,54.8523,54.927,45300.0
2008-02-29 15:55:00,73.49,73.71,73.46,73.71,52700.0,54.9121,55.0764,54.8896,55.0764,52700.0
2008-03-03 09:30:00,73.41,73.99,73.41,73.76,17700.0,54.8523,55.2857,54.8523,55.1138,17700.0
2008-03-03 09:35:00,73.76,74.11,73.76,74.04,12300.0,55.1138,55.3753,55.1138,55.323,12300.0
2008-03-03 09:40:00,74.08,74.29,74.05,74.05,10400.0,55.3529,55.5098,55.3305,55.3305,10400.0
2008-03-03 09:45:00,74.04,74.18,73.88,74.01,24600.0,55.323,55.4276,55.2035,55.3006,24600.0
2008-03-03 09:50:00,74.02,74.15,73.8,73.89,21200.0,55.3081,55.4052,55.1437,55.2109,21200.0
2008-03-03 09:55:00,73.91,73.91,73.56,73.79,14900.0,55.2259,55.2259,54.9644,55.1362,14900.0
2008-03-03 10:00:00,73.76,74.16,73.75,73.93,39000.0,55.1138,55.4127,55.1063,55.2408,39000.0
2008-03-03 10:05:00,73.97,74.14,73.92,74.0,41000.0,55.2707,55.3977,55.2334,55.2931,41000.0
2008-03-03 10:10:00,74.0,74.07,73.85,74.07,10800.0,55.2931,55.3454,55.181,55.3454,10800.0
2008-03-03 10:15:00,74.08,74.2,74.0,74.17,23300.0,55.3529,55.4426,55.2931,55.4202,23300.0
2008-03-03 10:20:00,74.19,74.27,74.04,74.1,15300.0,55.4351,55.4949,55.323,55.3678,15300.0
2008-03-03 10:25:00,74.11,74.24,74.08,74.08,15200.0,55.3753,55.4725,55.3529,55.3529,15200.0
2008-03-03 10:30:00,74.05,74.05,73.89,73.89,9600.0,55.3305,55.3305,55.2109,55.2109,9600.0
2008-03-03 10:35:00,73.91,73.98,73.89,73.98,6700.0,55.2259,55.2782,55.2109,55.2782,6700.0
2008-03-03 10:40:00,73.92,74.04,73.92,74.01,11300.0,55.2334,55.323,55.2334,55.3006,11300.0
2008-03-03 10:45:00,74.01,74.01,73.83,73.86,9100.0,55.3006,55.3006,55.1661,55.1885,9100.0
2008-03-03 10:50:00,73.9,73.9,73.77,73.86,7400.0,55.2184,55.2184,55.1213,55.1885,7400.0
2008-03-03 10:55:00,73.86,73.94,73.78,73.8,5300.0,55.1885,55.2483,55.1287,55.1437,5300.0
2008-03-03 11:00:00,73.78,73.84,73.74,73.8,18400.0,55.1287,55.1736,55.0989,55.1437,18400.0
2008-03-03 11:05:00,73.76,74.02,73.76,74.02,4500.0,55.1138,55.3081,55.1138,55.3081,4500.0
2008-03-03 11:10:00,73.97,74.07,73.87,73.87,7300.0,55.2707,55.3454,55.196,55.196,7300.0
2008-03-03 11:15:00,73.87,73.97,73.86,73.93,2700.0,55.196,55.2707,55.1885,55.2408,2700.0
2008-03-03 11:20:00,73.9,74.01,73.85,73.99,4300.0,55.2184,55.3006,55.181,55.2857,4300.0
2008-03-03 11:25:00,74.01,74.2,74.0,74.2,3100.0,55.3006,55.4426,55.2931,55.4426,3100.0
2008-03-03 11:30:00,74.22,74.4,74.22,74.4,7800.0,55.4575,55.592,55.4575,55.592,7800.0
2008-03-03 11:35:00,74.36,74.43,74.36,74.36,3800.0,55.5621,55.6144,55.5621,55.5621,3800.0
2008-03-03 11:40:00,74.36,74.39,74.27,74.28,4800.0,55.5621,55.5845,55.4949,55.5023,4800.0
2008-03-03 11:45:00,74.29,74.37,74.29,74.37,3700.0,55.5098,55.5696,55.5098,55.5696,3700.0
2008-03-03 11:50:00,74.37,74.6,74.3,74.59,5400.0,55.5696,55.7415,55.5173,55.734,5400.0
2008-03-03 11:55:00,74.58,74.68,74.55,74.67,4700.0,55.7265,55.8012,55.7041,55.7938,4700.0
2008-03-03 12:00:00,74.67,74.69,74.55,74.55,4400.0,55.7938,55.8087,55.7041,55.7041,4400.0
2008-03-03 12:05:00,74.54,74.58,74.45,74.51,4800.0,55.6966,55.7265,55.6294,55.6742,4800.0
2008-03-03 12:10:00,74.52,74.57,74.49,74.57,2300.0,55.6817,55.719,55.6593,55.719,2300.0
2008-03-03 12:15:00,74.55,74.67,74.49,74.67,3300.0,55.7041,55.7938,55.6593,55.7938,3300.0
2008-03-03 12:20:00,74.68,74.87,74.64,74.87,31200.0,55.8012,55.9432,55.7713,55.9432,31200.0
2008-03-03 12:25:00,74.9,74.93,74.65,74.7,10000.0,55.9656,55.988,55.7788,55.8162,10000.0
2008-03-03 12:30:00,74.7,74.79,74.67,74.71,6900.0,55.8162,55.8834,55.7938,55.8236,6900.0
2008-03-03 12:35:00,74.67,74.68,74.58,74.68,4200.0,55.7938,55.8012,55.7265,55.8012,4200.0
2008-03-03 12:40:00,74.68,74.68,74.6,74.66,4100.0,55.8012,55.8012,55.7415,55.7863,4100.0
2008-03-03 12:45:00,74.59,74.59,74.44,74.54,32400.0,55.734,55.734,55.6219,55.6966,32400.0
2008-03-03 12:50:00,74.48,74.51,74.39,74.39,7600.0,55.6518,55.6742,55.5845,55.5845,7600.0
2008-03-03 12:55:00,74.37,74.44,74.27,74.42,10800.0,55.5696,55.6219,55.4949,55.607,10800.0
2008-03-03 13:00:00,74.4,74.47,74.34,74.47,5700.0,55.592,55.6443,55.5472,55.6443,5700.0
2008-03-03 13:05:00,74.44,74.55,74.36,74.46,7100.0,55.6219,55.7041,55.5621,55.6368,7100.0
2008-03-03 13:10:00,74.4,74.55,74.4,74.53,4600.0,55.592,55.7041,55.592,55.6891,4600.0
2008-03-03 13:15:00,74.5,74.5,74.26,74.26,7400.0,55.6667,55.6667,55.4874,55.4874,7400.0
2008-03-03 13:20:00,74.27,74.34,74.24,74.3,7100.0,55.4949,55.5472,55.4725,55.5173,7100.0
2008-03-03 13:25:00,74.3,74.69,74.3,74.55,9800.0,55.5173,55.8087,55.5173,55.7041,9800.0
2008-03-03 13:30:00,74.57,74.63,74.46,74.48,7100.0,55.719,55.7639,55.6368,55.6518,7100.0
2008-03-03 13:35:00,74.54,74.59,74.43,74.59,5500.0,55.6966,55.734,55.6144,55.734,5500.0
2008-03-03 13:40:00,74.58,74.58,74.47,74.52,2800.0,55.7265,55.7265,55.6443,55.6817,2800.0
2008-03-03 13:45:00,74.51,74.77,74.49,74.74,5500.0,55.6742,55.8685,55.6593,55.8461,5500.0
2008-03-03 13:50:00,74.67,74.7,74.48,74.55,6700.0,55.7938,55.8162,55.6518,55.7041,6700.0
2008-03-03 13:55:00,74.46,74.5,74.29,74.29,10300.0,55.6368,55.6667,55.5098,55.5098,10300.0
2008-03-03 14:00:00,74.27,74.32,74.17,74.29,9000.0,55.4949,55.5322,55.4202,55.5098,9000.0
2008-03-03 14:05:00,74.26,74.3,74.21,74.28,10000.0,55.4874,55.5173,55.45,55.5023,10000.0
2008-03-03 14:10:00,74.31,74.54,74.26,74.51,7500.0,55.5248,55.6966,55.4874,55.6742,7500.0
2008-03-03 14:15:00,74.49,74.49,74.08,74.1,22200.0,55.6593,55.6593,55.3529,55.3678,22200.0
2008-03-03 14:20:00,74.09,74.22,74.09,74.21,7500.0,55.3604,55.4575,55.3604,55.45,7500.0
2008-03-03 14:25:00,74.2,74.24,74.1,74.17,8200.0,55.4426,55.4725,55.3678,55.4202,8200.0
2008-03-03 14:30:00,74.17,74.36,74.15,74.19,10400.0,55.4202,55.5621,55.4052,55.4351,10400.0
2008-03-03 14:35:00,74.2,74.25,74.0,74.08,11700.0,55.4426,55.4799,55.2931,55.3529,11700.0
2008-03-03 14:40:00,74.06,74.15,74.02,74.03,11500.0,55.338,55.4052,55.3081,55.3155,11500.0
2008-03-03 14:45:00,74.04,74.15,73.93,73.93,11300.0,55.323,55.4052,55.2408,55.2408,11300.0
2008-03-03 14:50:00,73.94,74.05,73.88,73.88,15400.0,55.2483,55.3305,55.2035,55.2035,15400.0
2008-03-03 14:55:00,73.88,73.88,73.75,73.8,15500.0,55.2035,55.2035,55.1063,55.1437,15500.0
2008-03-03 15:00:00,73.81,73.9,73.75,73.78,43900.0,55.1512,55.2184,55.1063,55.1287,43900.0
2008-03-03 15:05:00,73.77,73.84,73.73,73.79,39200.0,55.1213,55.1736,55.0914,55.1362,39200.0
2008-03-03 15:10:00,73.84,73.92,73.75,73.91,13200.0,55.1736,55.2334,55.1063,55.2259,13200.0
2008-03-03 15:15:00,73.9,73.98,73.85,73.93,15300.0,55.2184,55.2782,55.181,55.2408,15300.0
2008-03-03 15:20:00,73.95,73.99,73.9,73.94,23000.0,55.2558,55.2857,55.2184,55.2483,23000.0
2008-03-03 15:25:00,73.92,73.95,73.82,73.86,15300.0,55.2334,55.2558,55.1586,55.1885,15300.0
2008-03-03 15:30:00,73.83,74.05,73.78,73.94,92300.0,55.1661,55.3305,55.1287,55.2483,92300.0
2008-03-03 15:35:00,73.94,74.06,73.8,74.01,29800.0,55.2483,55.338,55.1437,55.3006,29800.0
2008-03-03 15:40:00,74.03,74.25,73.98,74.18,46800.0,55.3155,55.4799,55.2782,55.4276,46800.0
2008-03-03 15:45:00,74.19,74.29,74.14,74.21,18300.0,55.4351,55.5098,55.3977,55.45,18300.0
2008-03-03 15:50:00,74.2,74.43,74.16,74.4,20800.0,55.4426,55.6144,55.4127,55.592,20800.0
2008-03-03 15:55:00,74.42,74.51,74.35,74.48,20200.0,55.607,55.6742,55.5547,55.6518,20200.0
2008-03-04 09:30:00,73.98,74.19,73.45,73.5,12500.0,55.2782,55.4351,54.8822,54.9195,12500.0
2008-03-04 09:35:00,73.44,73.94,73.44,73.88,10300.0,54.8747,55.2483,54.8747,55.2035,10300.0
2008-03-04 09:40:00,73.9,74.06,73.89,73.94,20900.0,55.2184,55.338,55.2109,55.2483,20900.0
2008-03-04 09:45:00,73.94,74.19,73.94,74.01,11300.0,55.2483,55.4351,55.2483,55.3006,11300.0
2008-03-04 09:50:00,74.08,74.39,74.02,74.28,4600.0,55.3529,55.5845,55.3081,55.5023,4600.0
2008-03-04 09:55:00,74.31,74.41,74.26,74.28,3900.0,55.5248,55.5995,55.4874,55.5023,3900.0
2008-03-04 10:00:00,74.16,74.28,74.05,74.05,5500.0,55.4127,55.5023,55.3305,55.3305,5500.0
2008-03-04 10:05:00,74.13,74.16,73.96,74.07,6500.0,55.3903,55.4127,55.2632,55.3454,6500.0
2008-03-04 10:10:00,74.14,74.21,74.04,74.15,11800.0,55.3977,55.45,55.323,55.4052,11800.0
2008-03-04 10:15:00,74.15,74.32,74.12,74.3,18400.0,55.4052,55.5322,55.3828,55.5173,18400.0
2008-03-04 10:20:00,74.32,74.47,74.26,74.32,7400.0,55.5322,55.6443,55.4874,55.5322,7400.0
2008-03-04 10:25:00,74.26,74.26,74.16,74.25,13200.0,55.4874,55.4874,55.4127,55.4799,13200.0
2008-03-04 10:30:00,74.21,74.33,74.15,74.26,14800.0,55.45,55.5397,55.4052,55.4874,14800.0
2008-03-04 10:35:00,74.26,74.28,74.06,74.1,10700.0,55.4874,55.5023,55.338,55.3678,10700.0
2008-03-04 10:40:00,74.07,74.07,73.84,73.91,6500.0,55.3454,55.3454,55.1736,55.2259,6500.0
2008-03-04 10:45:00,73.88,73.92,73.75,73.76,11500.0,55.2035,55.2334,55.1063,55.1138,11500.0
2008-03-04 10:50:00,73.78,73.85,73.75,73.78,54300.0,55.1287,55.181,55.1063,55.1287,54300.0
2008-03-04 10:55:00,73.78,73.8,73.62,73.67,2800.0,55.1287,55.1437,55.0092,55.0466,2800.0
2008-03-04 11:00:00,73.63,73.72,73.59,73.65,3800.0,55.0167,55.0839,54.9868,55.0316,3800.0
2008-03-04 11:05:00,73.67,73.67,73.47,73.54,6700.0,55.0466,55.0466,54.8971,54.9494,6700.0
2008-03-04 11:10:00,73.52,73.61,73.5,73.51,3400.0,54.9345,55.0017,54.9195,54.927,3400.0
2008-03-04 11:15:00,73.56,73.63,73.53,73.63,5500.0,54.9644,55.0167,54.9419,55.0167,5500.0
2008-03-04 11:20:00,73.59,73.77,73.59,73.68,8900.0,54.9868,55.1213,54.9868,55.054,8900.0
2008-03-04 11:25:00,73.66,73.81,73.65,73.81,6300.0,55.0391,55.1512,55.0316,55.1512,6300.0
2008-03-04 11:30:00,73.82,73.83,73.77,73.79,8300.0,55.1586,55.1661,55.1213,55.1362,8300.0
2008-03-04 11:35:00,73.8,73.86,73.76,73.86,7400.0,55.1437,55.1885,55.1138,55.1885,7400.0
2008-03-04 11:40:00,73.85,73.87,73.53,73.59,5700.0,55.181,55.196,54.9419,54.9868,5700.0
2008-03-04 11:45:00,73.57,73.66,73.52,73.62,3700.0,54.9718,55.0391,54.9345,55.0092,3700.0
2008-03-04 11:50:00,73.59,73.66,73.55,73.6,5300.0,54.9868,55.0391,54.9569,54.9942,5300.0
2008-03-04 11:55:00,73.54,73.58,73.5,73.57,8800.0,54.9494,54.9793,54.9195,54.9718,8800.0
2008-03-04 12:00:00,73.52,73.6,73.5,73.54,2300.0,54.9345,54.9942,54.9195,54.9494,2300.0
2008-03-04 12:05:00,73.54,73.64,73.5,73.64,9200.0,54.9494,55.0241,54.9195,55.0241,9200.0
2008-03-04 12:10:00,73.62,73.7,73.59,73.63,6200.0,55.0092,55.069,54.9868,55.0167,6200.0
2008-03-04 12:15:00,73.59,73.6,73.52,73.55,2600.0,54.9868,54.9942,54.9345,54.9569,2600.0
2008-03-04 12:20:00,73.5,73.63,73.5,73.58,3900.0,54.9195,55.0167,54.9195,54.9793,3900.0
2008-03-04 12:25:00,73.55,73.62,73.5,73.55,5000.0,54.9569,55.0092,54.9195,54.9569,5000.0
2008-03-04 12:30:00,73.55,73.67,73.55,73.62,4400.0,54.9569,55.0466,54.9569,55.0092,4400.0
2008-03-04 12:35:00,73.67,73.67,73.57,73.61,3100.0,55.0466,55.0466,54.9718,55.0017,3100.0
2008-03-04 12:40:00,73.61,73.71,73.59,73.62,2400.0,55.0017,55.0764,54.9868,55.0092,2400.0
2008-03-04 12:45:00,73.58,73.58,73.53,73.56,2100.0,54.9793,54.9793,54.9419,54.9644,2100.0
2008-03-04 12:50:00,73.56,73.58,73.5,73.55,9400.0,54.9644,54.9793,54.9195,54.9569,9400.0
2008-03-04 12:55:00,73.56,73.56,73.5,73.52,17100.0,54.9644,54.9644,54.9195,54.9345,17100.0
2008-03-04 13:00:00,73.53,73.54,73.48,73.49,17300.0,54.9419,54.9494,54.9046,54.9121,17300.0
2008-03-04 13:05:00,73.52,73.57,73.46,73.49,5200.0,54.9345,54.9718,54.8896,54.9121,5200.0
2008-03-04 13:10:00,73.52,73.68,73.52,73.66,3700.0,54.9345,55.054,54.9345,55.0391,3700.0
2008-03-04 13:15:00,73.68,73.81,73.67,73.78,9300.0,55.054,55.1512,55.0466,55.1287,9300.0
2008-03-04 13:20:00,73.71,73.71,73.63,73.68,2100.0,55.0764,55.0764,55.0167,55.054,2100.0
2008-03-04 13:25:00,73.71,73.84,73.65,73.84,5200.0,55.0764,55.1736,55.0316,55.1736,5200.0
2008-03-04 13:30:00,73.82,73.86,73.57,73.57,6300.0,55.1586,55.1885,54.9718,54.9718,6300.0
2008-03-04 13:35:00,73.55,73.55,73.33,73.38,11000.0,54.9569,54.9569,54.7925,54.8299,11000.0
2008-03-04 13:40:00,73.37,73.56,73.37,73.51,7500.0,54.8224,54.9644,54.8224,54.927,7500.0
2008-03-04 13:45:00,73.5,73.6,73.43,73.54,6700.0,54.9195,54.9942,54.8672,54.9494,6700.0
2008-03-04 13:50:00,73.52,73.63,73.44,73.6,5600.0,54.9345,55.0167,54.8747,54.9942,5600.0
2008-03-04 13:55:00,73.56,73.58,73.39,73.39,6800.0,54.9644,54.9793,54.8373,54.8373,6800.0
2008-03-04 14:00:00,73.34,73.38,73.26,73.28,7000.0,54.8,54.8299,54.7402,54.7551,7000.0
2008-03-04 14:05:00,73.27,73.46,73.25,73.37,13200.0,54.7477,54.8896,54.7327,54.8224,13200.0
2008-03-04 14:10:00,73.39,73.53,73.37,73.44,14000.0,54.8373,54.9419,54.8224,54.8747,14000.0
2008-03-04 14:15:00,73.5,73.55,73.42,73.53,8800.0,54.9195,54.9569,54.8598,54.9419,8800.0
2008-03-04 14:20:00,73.5,73.63,73.48,73.57,10800.0,54.9195,55.0167,54.9046,54.9718,10800.0
2008-03-04 14:25:00,73.56,73.66,73.5,73.5,9000.0,54.9644,55.0391,54.9195,54.9195,9000.0
2008-03-04 14:30:00,73.5,73.59,73.5,73.59,14400.0,54.9195,54.9868,54.9195,54.9868,14400.0
2008-03-04 14:35:00,73.59,73.59,73.5,73.5,12200.0,54.9868,54.9868,54.9195,54.9195,12200.0
2008-03-04 14:40:00,73.54,73.82,73.53,73.79,8700.0,54.9494,55.1586,54.9419,55.1362,8700.0
2008-03-04 14:45:00,73.78,73.98,73.7,73.94,9600.0,55.1287,55.2782,55.069,55.2483,9600.0
2008-03-04 14:50:00,73.92,73.98,73.7,73.82,11800.0,55.2334,55.2782,55.069,55.1586,11800.0
2008-03-04 14:55:00,73.83,73.83,73.5,73.58,6800.0,55.1661,55.1661,54.9195,54.9793,6800.0
2008-03-04 15:00:00,73.59,73.96,73.54,73.95,10900.0,54.9868,55.2632,54.9494,55.2558,10900.0
2008-03-04 15:05:00,73.99,74.27,73.99,74.15,11400.0,55.2857,55.4949,55.2857,55.4052,11400.0
2008-03-04 15:10:00,74.17,74.22,74.01,74.19,9300.0,55.4202,55.4575,55.3006,55.4351,9300.0
2008-03-04 15:15:00,74.17,74.43,74.13,74.38,17900.0,55.4202,55.6144,55.3903,55.5771,17900.0
2008-03-04 15:20:00,74.38,74.43,74.17,74.26,11700.0,55.5771,55.6144,55.4202,55.4874,11700.0
2008-03-04 15:25:00,74.23,74.25,73.9,73.93,18500.0,55.465,55.4799,55.2184,55.2408,18500.0
2008-03-04 15:30:00,73.89,74.29,73.85,74.26,21900.0,55.2109,55.5098,55.181,55.4874,21900.0
2008-03-04 15:35:00,74.3,74.44,74.29,74.35,23800.0,55.5173,55.6219,55.5098,55.5547,23800.0
2008-03-04 15:40:00,74.3,74.56,74.26,74.3,18800.0,55.5173,55.7116,55.4874,55.5173,18800.0
2008-03-04 15:45:00,74.34,74.43,74.1,74.23,21300.0,55.5472,55.6144,55.3678,55.465,21300.0
2008-03-04 15:50:00,74.23,74.23,73.96,74.05,20400.0,55.465,55.465,55.2632,55.3305,20400.0
2008-03-04 15:55:00,74.05,74.25,74.0,74.2,17600.0,55.3305,55.4799,55.2931,55.4426,17600.0
2008-03-05 09:30:00,73.87,75.07,73.87,74.94,16300.0,55.196,56.0926,55.196,55.9955,16300.0
2008-03-05 09:35:00,74.93,74.93,74.25,74.46,12100.0,55.988,55.988,55.4799,55.6368,12100.0
2008-03-05 09:40:00,74.46,74.6,74.23,74.36,10700.0,55.6368,55.7415,55.465,55.5621,10700.0
2008-03-05 09:45:00,74.4,74.72,74.39,74.65,8400.0,55.592,55.8311,55.5845,55.7788,8400.0
2008-03-05 09:50:00,74.7,74.92,74.65,74.8,6200.0,55.8162,55.9806,55.7788,55.8909,6200.0
2008-03-05 09:55:00,74.79,74.98,74.76,74.98,4900.0,55.8834,56.0254,55.861,56.0254,4900.0
2008-03-05 10:00:00,74.98,75.39,74.98,75.32,9500.0,56.0254,56.3317,56.0254,56.2794,9500.0
2008-03-05 10:05:00,75.29,75.29,75.08,75.08,3400.0,56.257,56.257,56.1001,56.1001,3400.0
2008-03-05 10:10:00,75.12,75.3,75.12,75.3,5800.0,56.13,56.2645,56.13,56.2645,5800.0
2008-03-05 10:15:00,75.33,75.47,75.25,75.33,8700.0,56.2869,56.3915,56.2271,56.2869,8700.0
2008-03-05 10:20:00,75.32,75.34,75.25,75.31,3000.0,56.2794,56.2944,56.2271,56.272,3000.0
2008-03-05 10:25:00,75.29,75.34,75.22,75.22,2500.0,56.257,56.2944,56.2047,56.2047,2500.0
2008-03-05 10:30:00,75.23,75.31,74.91,74.91,12900.0,56.2122,56.272,55.9731,55.9731,12900.0
2008-03-05 10:35:00,74.91,74.97,74.84,74.95,4400.0,55.9731,56.0179,55.9208,56.003,4400.0
2008-03-05 10:40:00,74.98,75.1,74.96,75.02,6200.0,56.0254,56.1151,56.0104,56.0553,6200.0
2008-03-05 10:45:00,75.03,75.21,75.03,75.21,6600.0,56.0627,56.1972,56.0627,56.1972,6600.0
2008-03-05 10:50:00,75.21,75.33,75.21,75.24,4200.0,56.1972,56.2869,56.1972,56.2197,4200.0
2008-03-05 10:55:00,75.28,75.35,75.24,75.3,3600.0,56.2496,56.3019,56.2197,56.2645,3600.0
2008-03-05 11:00:00,75.22,75.3,75.15,75.26,1900.0,56.2047,56.2645,56.1524,56.2346,1900.0
2008-03-05 11:05:00,75.34,75.36,75.22,75.23,8300.0,56.2944,56.3093,56.2047,56.2122,8300.0
2008-03-05 11:10:00,75.23,75.3,75.17,75.2,3700.0,56.2122,56.2645,56.1674,56.1898,3700.0
2008-03-05 11:15:00,75.21,75.29,75.09,75.13,8500.0,56.1972,56.257,56.1076,56.1375,8500.0
2008-03-05 11:20:00,75.13,75.22,75.03,75.06,4900.0,56.1375,56.2047,56.0627,56.0852,4900.0
2008-03-05 11:25:00,75.05,75.3,75.01,75.24,6100.0,56.0777,56.2645,56.0478,56.2197,6100.0
2008-03-05 11:30:00,75.22,75.28,75.16,75.2,3000.0,56.2047,56.2496,56.1599,56.1898,3000.0
2008-03-05 11:35:00,75.25,75.33,75.19,75.21,3800.0,56.2271,56.2869,56.1823,56.1972,3800.0
2008-03-05 11:40:00,75.23,75.23,75.08,75.1,3900.0,56.2122,56.2122,56.1001,56.1151,3900.0
2008-03-05 11:45:00,75.13,75.2,75.02,75.07,5500.0,56.1375,56.1898,56.0553,56.0926,5500.0
2008-03-05 11:50:00,75.12,75.29,75.12,75.23,3900.0,56.13,56.257,56.13,56.2122,3900.0
2008-03-05 11:55:00,75.26,75.31,75.25,75.29,2500.0,56.2346,56.272,56.2271,56.257,2500.0
2008-03-05 12:00:00,75.33,75.61,75.3,75.43,18600.0,56.2869,56.4961,56.2645,56.3616,18600.0
2008-03-05 12:05:00,75.39,75.5,75.05,75.21,18200.0,56.3317,56.4139,56.0777,56.1972,18200.0
2008-03-05 12:10:00,75.25,75.34,74.94,75.03,20100.0,56.2271,56.2944,55.9955,56.0627,20100.0
2008-03-05 12:15:00,75.12,75.18,74.92,75.07,11700.0,56.13,56.1748,55.9806,56.0926,11700.0
2008-03-05 12:20:00,75.14,75.35,75.14,75.32,5000.0,56.1449,56.3019,56.1449,56.2794,5000.0
2008-03-05 12:25:00,75.31,75.31,74.84,74.96,10100.0,56.272,56.272,55.9208,56.0104,10100.0
2008-03-05 12:30:00,75.01,75.12,74.97,75.02,4400.0,56.0478,56.13,56.0179,56.0553,4400.0
2008-03-05 12:35:00,75.02,75.03,74.85,75.03,3800.0,56.0553,56.0627,55.9283,56.0627,3800.0
2008-03-05 12:40:00,74.99,75.13,74.95,75.04,3500.0,56.0329,56.1375,56.003,56.0702,3500.0
2008-03-05 12:45:00,74.99,75.12,74.91,74.94,2000.0,56.0329,56.13,55.9731,55.9955,2000.0
2008-03-05 12:50:00,74.87,75.02,74.75,75.02,3200.0,55.9432,56.0553,55.8535,56.0553,3200.0
2008-03-05 12:55:00,75.01,75.14,74.91,75.09,4000.0,56.0478,56.1449,55.9731,56.1076,4000.0
2008-03-05 13:00:00,75.09,75.18,74.92,74.92,13400.0,56.1076,56.1748,55.9806,55.9806,13400.0
2008-03-05 13:05:00,74.93,75.2,74.87,75.2,7700.0,55.988,56.1898,55.9432,56.1898,7700.0
2008-03-05 13:10:00,75.22,75.22,74.9,74.92,9600.0,56.2047,56.2047,55.9656,55.9806,9600.0
2008-03-05 13:15:00,74.94,75.04,74.7,74.81,6800.0,55.9955,56.0702,55.8162,55.8984,6800.0
2008-03-05 13:20:00,74.74,74.75,74.53,74.53,7000.0,55.8461,55.8535,55.6891,55.6891,7000.0
2008-03-05 13:25:00,74.57,74.74,74.57,74.58,7000.0,55.719,55.8461,55.719,55.7265,7000.0
2008-03-05 13:30:00,74.54,74.63,74.49,74.49,11200.0,55.6966,55.7639,55.6593,55.6593,11200.0
2008-03-05 13:35:00,74.46,74.47,74.19,74.32,22400.0,55.6368,55.6443,55.4351,55.5322,22400.0
2008-03-05 13:40:00,74.32,74.38,74.09,74.36,13800.0,55.5322,55.5771,55.3604,55.5621,13800.0
2008-03-05 13:45:00,74.3,74.39,74.23,74.39,10700.0,55.5173,55.5845,55.465,55.5845,10700.0
2008-03-05 13:50:00,74.35,74.4,74.25,74.29,10800.0,55.5547,55.592,55.4799,55.5098,10800.0
2008-03-05 13:55:00,74.31,74.55,74.26,74.39,17000.0,55.5248,55.7041,55.4874,55.5845,17000.0
2008-03-05 14:00:00,74.44,74.54,74.22,74.47,14400.0,55.6219,55.6966,55.4575,55.6443,14400.0
2008-03-05 14:05:00,74.44,74.55,74.3,74.47,10200.0,55.6219,55.7041,55.5173,55.6443,10200.0
2008-03-05 14:10:00,74.44,74.52,74.41,74.45,8100.0,55.6219,55.6817,55.5995,55.6294,8100.0
2008-03-05 14:15:00,74.5,74.61,74.47,74.51,10500.0,55.6667,55.7489,55.6443,55.6742,10500.0
2008-03-05 14:20:00,74.5,74.57,74.33,74.56,8200.0,55.6667,55.719,55.5397,55.7116,8200.0
2008-03-05 14:25:00,74.55,74.61,74.45,74.53,12600.0,55.7041,55.7489,55.6294,55.6891,12600.0
2008-03-05 14:30:00,74.53,74.53,74.32,74.41,9900.0,55.6891,55.6891,55.5322,55.5995,9900.0
2008-03-05 14:35:00,74.39,74.59,74.39,74.54,15300.0,55.5845,55.734,55.5845,55.6966,15300.0
2008-03-05 14:40:00,74.55,74.61,74.44,74.51,10000.0,55.7041,55.7489,55.6219,55.6742,10000.0
2008-03-05 14:45:00,74.49,74.74,74.49,74.7,13200.0,55.6593,55.8461,55.6593,55.8162,13200.0
2008-03-05 14:50:00,74.69,74.81,74.6,74.69,10400.0,55.8087,55.8984,55.7415,55.8087,10400.0
2008-03-05 14:55:00,74.74,74.77,74.5,74.59,11400.0,55.8461,55.8685,55.6667,55.734,11400.0
2008-03-05 15:00:00,74.56,74.6,74.44,74.56,13900.0,55.7116,55.7415,55.6219,55.7116,13900.0
2008-03-05 15:05:00,74.55,74.62,74.45,74.45,12700.0,55.7041,55.7564,55.6294,55.6294,12700.0
2008-03-05 15:10:00,74.51,74.63,74.48,74.52,10400.0,55.6742,55.7639,55.6518,55.6817,10400.0
2008-03-05 15:15:00,74.48,74.48,74.28,74.41,17100.0,55.6518,55.6518,55.5023,55.5995,17100.0
2008-03-05 15:20:00,74.4,74.57,74.36,74.52,14900.0,55.592,55.719,55.5621,55.6817,14900.0
2008-03-05 15:25:00,74.54,74.65,74.47,74.51,13100.0,55.6966,55.7788,55.6443,55.6742,13100.0
2008-03-05 15:30:00,74.5,74.71,74.5,74.67,14000.0,55.6667,55.8236,55.6667,55.7938,14000.0
2008-03-05 15:35:00,74.68,74.69,74.5,74.52,9800.0,55.8012,55.8087,55.6667,55.6817,9800.0
2008-03-05 15:40:00,74.55,74.62,74.46,74.5,17400.0,55.7041,55.7564,55.6368,55.6667,17400.0
2008-03-05 15:45:00,74.5,74.58,74.45,74.45,18300.0,55.6667,55.7265,55.6294,55.6294,18300.0
2008-03-05 15:50:00,74.48,74.57,74.45,74.57,10000.0,55.6518,55.719,55.6294,55.719,10000.0
2008-03-05 15:55:00,74.56,74.77,74.54,74.74,18000.0,55.7116,55.8685,55.6966,55.8461,18000.0
2008-03-06 09:30:00,74.23,74.38,73.97,74.06,8400.0,55.465,55.5771,55.2707,55.338,8400.0
2008-03-06 09:35:00,74.15,74.23,74.06,74.19,7900.0,55.4052,55.465,55.338,55.4351,7900.0
2008-03-06 09:40:00,74.24,74.34,74.16,74.3,4000.0,55.4725,55.5472,55.4127,55.5173,4000.0
2008-03-06 09:45:00,74.3,74.33,74.16,74.24,5300.0,55.5173,55.5397,55.4127,55.4725,5300.0
2008-03-06 09:50:00,74.17,74.27,74.01,74.27,9400.0,55.4202,55.4949,55.3006,55.4949,9400.0
2008-03-06 09:55:00,74.27,74.34,73.95,74.16,6700.0,55.4949,55.5472,55.2558,55.4127,6700.0
2008-03-06 10:00:00,74.21,74.22,73.78,73.87,8800.0,55.45,55.4575,55.1287,55.196,8800.0
2008-03-06 10:05:00,73.8,73.95,73.8,73.87,6800.0,55.1437,55.2558,55.1437,55.196,6800.0
2008-03-06 10:10:00,73.87,74.14,73.87,74.13,4300.0,55.196,55.3977,55.196,55.3903,4300.0
2008-03-06 10:15:00,74.07,74.1,73.94,74.0,3200.0,55.3454,55.3678,55.2483,55.2931,3200.0
2008-03-06 10:20:00,73.99,74.19,73.94,74.1,5900.0,55.2857,55.4351,55.2483,55.3678,5900.0
2008-03-06 10:25:00,74.11,74.2,74.02,74.05,4800.0,55.3753,55.4426,55.3081,55.3305,4800.0
2008-03-06 10:30:00,74.07,74.32,74.04,74.23,6300.0,55.3454,55.5322,55.323,55.465,6300.0
2008-03-06 10:35:00,74.18,74.25,74.08,74.08,5200.0,55.4276,55.4799,55.3529,55.3529,5200.0
2008-03-06 10:40:00,74.05,74.09,73.94,74.08,9900.0,55.3305,55.3604,55.2483,55.3529,9900.0
2008-03-06 10:45:00,74.11,74.36,74.11,74.31,13000.0,55.3753,55.5621,55.3753,55.5248,13000.0
2008-03-06 10:50:00,74.29,74.39,74.09,74.14,8400.0,55.5098,55.5845,55.3604,55.3977,8400.0
2008-03-06 10:55:00,74.18,74.31,74.15,74.22,4000.0,55.4276,55.5248,55.4052,55.4575,4000.0
2008-03-06 11:00:00,74.25,74.31,74.04,74.04,6300.0,55.4799,55.5248,55.323,55.323,6300.0
2008-03-06 11:05:00,74.07,74.07,73.92,74.0,6200.0,55.3454,55.3454,55.2334,55.2931,6200.0
2008-03-06 11:10:00,74.04,74.04,73.91,73.91,4000.0,55.323,55.323,55.2259,55.2259,4000.0
2008-03-06 11:15:00,73.9,74.03,73.88,74.03,4900.0,55.2184,55.3155,55.2035,55.3155,4900.0
2008-03-06 11:20:00,74.01,74.15,74.0,74.0,4100.0,55.3006,55.4052,55.2931,55.2931,4100.0
2008-03-06 11:25:00,74.05,74.1,74.0,74.03,3000.0,55.3305,55.3678,55.2931,55.3155,3000.0
2008-03-06 11:30:00,74.0,74.08,74.0,74.04,3900.0,55.2931,55.3529,55.2931,55.323,3900.0
2008-03-06 11:35:00,74.02,74.14,73.96,74.08,5600.0,55.3081,55.3977,55.2632,55.3529,5600.0
2008-03-06 11:40:00,74.12,74.12,73.91,74.02,6400.0,55.3828,55.3828,55.2259,55.3081,6400.0
2008-03-06 11:45:00,74.03,74.08,74.0,74.0,2100.0,55.3155,55.3529,55.2931,55.2931,2100.0
2008-03-06 11:50:00,74.0,74.01,73.84,73.84,15000.0,55.2931,55.3006,55.1736,55.1736,15000.0
2008-03-06 11:55:00,73.83,73.91,73.78,73.91,8200.0,55.1661,55.2259,55.1287,55.2259,8200.0
2008-03-06 12:00:00,73.9,73.99,73.81,73.94,9300.0,55.2184,55.2857,55.1512,55.2483,9300.0
2008-03-06 12:05:00,73.97,74.04,73.75,73.77,6800.0,55.2707,55.323,55.1063,55.1213,6800.0
2008-03-06 12:10:00,73.81,73.82,73.65,73.76,8700.0,55.1512,55.1586,55.0316,55.1138,8700.0
2008-03-06 12:15:00,73.73,73.92,73.67,73.89,8300.0,55.0914,55.2334,55.0466,55.2109,8300.0
2008-03-06 12:20:00,73.91,73.91,73.79,73.89,3000.0,55.2259,55.2259,55.1362,55.2109,3000.0
2008-03-06 12:25:00,73.86,74.02,73.86,74.02,4300.0,55.1885,55.3081,55.1885,55.3081,4300.0
2008-03-06 12:30:00,74.02,74.05,73.96,74.03,8100.0,55.3081,55.3305,55.2632,55.3155,8100.0
2008-03-06 12:35:00,74.03,74.05,74.0,74.0,4100.0,55.3155,55.3305,55.2931,55.2931,4100.0
2008-03-06 12:40:00,74.0,74.19,74.0,74.1,10600.0,55.2931,55.4351,55.2931,55.3678,10600.0
2008-03-06 12:45:00,74.1,74.1,73.9,73.92,6800.0,55.3678,55.3678,55.2184,55.2334,6800.0
2008-03-06 12:50:00,73.9,73.99,73.89,73.99,2500.0,55.2184,55.2857,55.2109,55.2857,2500.0
2008-03-06 12:55:00,73.94,73.96,73.78,73.83,7700.0,55.2483,55.2632,55.1287,55.1661,7700.0
2008-03-06 13:00:00,73.87,74.0,73.85,73.98,10400.0,55.196,55.2931,55.181,55.2782,10400.0
2008-03-06 13:05:00,73.96,74.1,73.93,74.0,10700.0,55.2632,55.3678,55.2408,55.2931,10700.0
2008-03-06 13:10:00,73.96,74.03,73.88,73.89,8300.0,55.2632,55.3155,55.2035,55.2109,8300.0
2008-03-06 13:15:00,73.92,74.05,73.88,73.9,11100.0,55.2334,55.3305,55.2035,55.2184,11100.0
2008-03-06 13:20:00,73.85,73.91,73.77,73.86,8600.0,55.181,55.2259,55.1213,55.1885,8600.0
2008-03-06 13:25:00,73.88,73.97,73.86,73.94,8100.0,55.2035,55.2707,55.1885,55.2483,8100.0
2008-03-06 13:30:00,73.9,73.93,73.77,73.79,12700.0,55.2184,55.2408,55.1213,55.1362,12700.0
2008-03-06 13:35:00,73.75,73.91,73.71,73.86,13700.0,55.1063,55.2259,55.0764,55.1885,13700.0
2008-03-06 13:40:00,73.86,73.96,73.8,73.92,11800.0,55.1885,55.2632,55.1437,55.2334,11800.0
2008-03-06 13:45:00,73.87,74.08,73.86,74.08,6100.0,55.196,55.3529,55.1885,55.3529,6100.0
2008-03-06 13:50:00,74.04,74.22,74.0,74.07,11400.0,55.323,55.4575,55.2931,55.3454,11400.0
2008-03-06 13:55:00,74.07,74.07,73.89,73.99,5100.0,55.3454,55.3454,55.2109,55.2857,5100.0
2008-03-06 14:00:00,73.98,74.13,73.98,74.11,7700.0,55.2782,55.3903,55.2782,55.3753,7700.0
2008-03-06 14:05:00,74.11,74.22,74.1,74.1,7600.0,55.3753,55.4575,55.3678,55.3678,7600.0
2008-03-06 14:10:00,74.07,74.12,74.05,74.12,2900.0,55.3454,55.3828,55.3305,55.3828,2900.0
2008-03-06 14:15:00,74.09,74.11,73.96,73.96,6800.0,55.3604,55.3753,55.2632,55.2632,6800.0
2008-03-06 14:20:00,73.95,73.99,73.85,73.92,9600.0,55.2558,55.2857,55.181,55.2334,9600.0
2008-03-06 14:25:00,73.94,73.94,73.83,73.86,10300.0,55.2483,55.2483,55.1661,55.1885,10300.0
2008-03-06 14:30:00,73.87,73.9,73.73,73.9,10400.0,55.196,55.2184,55.0914,55.2184,10400.0
2008-03-06 14:35:00,73.92,74.04,73.89,74.04,8600.0,55.2334,55.323,55.2109,55.323,8600.0
2008-03-06 14:40:00,74.01,74.03,73.9,74.0,10600.0,55.3006,55.3155,55.2184,55.2931,10600.0
2008-03-06 14:45:00,74.01,74.21,73.96,74.16,7900.0,55.3006,55.45,55.2632,55.4127,7900.0
2008-03-06 14:50:00,74.14,74.21,74.02,74.06,5500.0,55.3977,55.45,55.3081,55.338,5500.0
2008-03-06 14:55:00,74.0,74.12,73.92,74.01,7300.0,55.2931,55.3828,55.2334,55.3006,7300.0
2008-03-06 15:00:00,74.0,74.06,73.73,73.73,16400.0,55.2931,55.338,55.0914,55.0914,16400.0
2008-03-06 15:05:00,73.74,73.94,73.73,73.74,17000.0,55.0989,55.2483,55.0914,55.0989,17000.0
2008-03-06 15:10:00,73.74,73.92,73.71,73.76,19200.0,55.0989,55.2334,55.0764,55.1138,19200.0
2008-03-06 15:15:00,73.77,74.1,73.77,74.03,13100.0,55.1213,55.3678,55.1213,55.3155,13100.0
2008-03-06 15:20:00,74.07,74.09,73.83,73.86,18900.0,55.3454,55.3604,55.1661,55.1885,18900.0
2008-03-06 15:25:00,73.87,74.2,73.87,74.18,17700.0,55.196,55.4426,55.196,55.4276,17700.0
2008-03-06 15:30:00,74.14,74.14,73.82,73.9,28600.0,55.3977,55.3977,55.1586,55.2184,28600.0
2008-03-06 15:35:00,73.9,74.0,73.84,73.9,28600.0,55.2184,55.2931,55.1736,55.2184,28600.0
2008-03-06 15:40:00,73.91,74.05,73.87,74.03,24100.0,55.2259,55.3305,55.196,55.3155,24100.0
2008-03-06 15:45:00,73.99,74.05,73.81,73.88,21500.0,55.2857,55.3305,55.1512,55.2035,21500.0
2008-03-06 15:50:00,73.82,73.89,73.56,73.65,34200.0,55.1586,55.2109,54.9644,55.0316,34200.0
2008-03-06 15:55:00,73.66,73.68,73.51,73.63,28600.0,55.0391,55.054,54.927,55.0167,28600.0
2008-03-07 09:30:00,73.3,73.65,73.04,73.32,24500.0,54.7701,55.0316,54.5758,54.785,24500.0
2008-03-07 09:35:00,73.38,73.75,73.22,73.75,14600.0,54.8299,55.1063,54.7103,55.1063,14600.0
2008-03-07 09:40:00,73.74,73.74,73.5,73.61,15000.0,55.0989,55.0989,54.9195,55.0017,15000.0
2008-03-07 09:45:00,73.64,73.97,73.63,73.9,10900.0,55.0241,55.2707,55.0167,55.2184,10900.0
2008-03-07 09:50:00,73.9,73.95,73.75,73.75,9700.0,55.2184,55.2558,55.1063,55.1063,9700.0
2008-03-07 09:55:00,73.81,74.63,73.8,74.57,27200.0,55.1512,55.7639,55.1437,55.719,27200.0
2008-03-07 10:00:00,74.59,74.89,74.56,74.63,15800.0,55.734,55.9581,55.7116,55.7639,15800.0
2008-03-07 10:05:00,74.7,74.79,74.31,74.31,12500.0,55.8162,55.8834,55.5248,55.5248,12500.0
2008-03-07 10:10:00,74.31,74.36,74.01,74.01,3200.0,55.5248,55.5621,55.3006,55.3006,3200.0
2008-03-07 10:15:00,74.08,74.19,73.88,73.95,10500.0,55.3529,55.4351,55.2035,55.2558,10500.0
2008-03-07 10:20:00,73.96,74.21,73.83,73.84,12900.0,55.2632,55.45,55.1661,55.1736,12900.0
2008-03-07 10:25:00,73.81,73.94,73.74,73.9,9100.0,55.1512,55.2483,55.0989,55.2184,9100.0
2008-03-07 10:30:00,73.93,74.03,73.87,73.96,6300.0,55.2408,55.3155,55.196,55.2632,6300.0
2008-03-07 10:35:00,73.96,73.99,73.75,73.93,12200.0,55.2632,55.2857,55.1063,55.2408,12200.0
2008-03-07 10:40:00,73.91,74.11,73.89,74.03,32300.0,55.2259,55.3753,55.2109,55.3155,32300.0
2008-03-07 10:45:00,74.03,74.03,73.84,73.89,10700.0,55.3155,55.3155,55.1736,55.2109,10700.0
2008-03-07 10:50:00,73.87,73.9,73.8,73.8,2200.0,55.196,55.2184,55.1437,55.1437,2200.0
2008-03-07 10:55:00,73.78,73.78,73.61,73.76,9200.0,55.1287,55.1287,55.0017,55.1138,9200.0
2008-03-07 11:00:00,73.73,73.76,73.47,73.5,28600.0,55.0914,55.1138,54.8971,54.9195,28600.0
2008-03-07 11:05:00,73.55,73.57,73.43,73.5,20600.0,54.9569,54.9718,54.8672,54.9195,20600.0
2008-03-07 11:10:00,73.5,73.54,73.3,73.41,29200.0,54.9195,54.9494,54.7701,54.8523,29200.0
2008-03-07 11:15:00,73.37,73.43,73.34,73.43,6700.0,54.8224,54.8672,54.8,54.8672,6700.0
2008-03-07 11:20:00,73.41,73.42,73.19,73.37,25600.0,54.8523,54.8598,54.6879,54.8224,25600.0
2008-03-07 11:25:00,73.37,73.37,73.24,73.24,24000.0,54.8224,54.8224,54.7253,54.7253,24000.0
2008-03-07 11:30:00,73.22,73.31,73.15,73.27,6300.0,54.7103,54.7776,54.658,54.7477,6300.0
2008-03-07 11:35:00,73.32,73.48,73.32,73.43,12000.0,54.785,54.9046,54.785,54.8672,12000.0
2008-03-07 11:40:00,73.45,73.45,73.13,73.2,14300.0,54.8822,54.8822,54.6431,54.6954,14300.0
2008-03-07 11:45:00,73.14,73.26,73.13,73.23,10800.0,54.6505,54.7402,54.6431,54.7178,10800.0
2008-03-07 11:50:00,73.2,73.34,73.2,73.26,11900.0,54.6954,54.8,54.6954,54.7402,11900.0
2008-03-07 11:55:00,73.26,73.29,73.22,73.25,55500.0,54.7402,54.7626,54.7103,54.7327,55500.0
2008-03-07 12:00:00,73.22,73.25,73.09,73.09,5300.0,54.7103,54.7327,54.6132,54.6132,5300.0
2008-03-07 12:05:00,73.1,73.21,73.09,73.21,11200.0,54.6206,54.7028,54.6132,54.7028,11200.0
2008-03-07 12:10:00,73.21,73.42,73.03,73.04,19300.0,54.7028,54.8598,54.5683,54.5758,19300.0
2008-03-07 12:15:00,73.01,73.18,72.99,73.17,5500.0,54.5534,54.6804,54.5385,54.6729,5500.0
2008-03-07 12:20:00,73.14,73.24,73.14,73.23,4800.0,54.6505,54.7253,54.6505,54.7178,4800.0
2008-03-07 12:25:00,73.25,73.26,73.15,73.15,4000.0,54.7327,54.7402,54.658,54.658,4000.0
2008-03-07 12:30:00,73.17,73.21,73.15,73.21,3200.0,54.6729,54.7028,54.658,54.7028,3200.0
2008-03-07 12:35:00,73.18,73.26,73.02,73.02,10000.0,54.6804,54.7402,54.5609,54.5609,10000.0
2008-03-07 12:40:00,73.01,73.2,73.01,73.14,14400.0,54.5534,54.6954,54.5534,54.6505,14400.0
2008-03-07 12:45:00,73.13,73.15,73.02,73.07,9000.0,54.6431,54.658,54.5609,54.5982,9000.0
2008-03-07 12:50:00,73.11,73.12,73.02,73.02,6200.0,54.6281,54.6356,54.5609,54.5609,6200.0
2008-03-07 12:55:00,73.0,73.06,72.97,73.03,5600.0,54.5459,54.5908,54.5235,54.5683,5600.0
2008-03-07 13:00:00,73.0,73.0,72.84,72.89,6500.0,54.5459,54.5459,54.4264,54.4637,6500.0
2008-03-07 13:05:00,72.86,72.92,72.81,72.92,7700.0,54.4413,54.4861,54.404,54.4861,7700.0
2008-03-07 13:10:00,72.92,72.93,72.79,72.81,11900.0,54.4861,54.4936,54.389,54.404,11900.0
2008-03-07 13:15:00,72.79,72.79,72.69,72.7,9400.0,54.389,54.389,54.3143,54.3218,9400.0
2008-03-07 13:20:00,72.7,72.7,72.59,72.59,14200.0,54.3218,54.3218,54.2396,54.2396,14200.0
2008-03-07 13:25:00,72.63,72.7,72.61,72.66,10800.0,54.2695,54.3218,54.2545,54.2919,10800.0
2008-03-07 13:30:00,72.66,72.68,72.53,72.55,9700.0,54.2919,54.3068,54.1947,54.2097,9700.0
2008-03-07 13:35:00,72.53,72.65,72.5,72.58,17000.0,54.1947,54.2844,54.1723,54.2321,17000.0
2008-03-07 13:40:00,72.57,72.6,72.35,72.52,18800.0,54.2246,54.247,54.0602,54.1873,18800.0
2008-03-07 13:45:00,72.52,72.55,72.34,72.53,16700.0,54.1873,54.2097,54.0528,54.1947,16700.0
2008-03-07 13:50:00,72.52,72.57,72.25,72.32,27200.0,54.1873,54.2246,53.9855,54.0378,27200.0
2008-03-07 13:55:00,72.32,72.33,72.0,72.08,44300.0,54.0378,54.0453,53.7987,53.8585,44300.0
2008-03-07 14:00:00,72.09,72.12,71.98,72.1,20900.0,53.866,53.8884,53.7838,53.8734,20900.0
2008-03-07 14:05:00,72.03,72.14,71.9,72.12,23300.0,53.8211,53.9033,53.724,53.8884,23300.0
2008-03-07 14:10:00,72.12,72.17,71.98,72.07,25400.0,53.8884,53.9257,53.7838,53.851,25400.0
2008-03-07 14:15:00,72.04,72.18,72.04,72.18,16000.0,53.8286,53.9332,53.8286,53.9332,16000.0
2008-03-07 14:20:00,72.13,72.37,72.01,72.23,45700.0,53.8959,54.0752,53.8062,53.9706,45700.0
2008-03-07 14:25:00,72.23,72.38,72.0,72.36,32300.0,53.9706,54.0827,53.7987,54.0677,32300.0
2008-03-07 14:30:00,72.32,72.36,72.13,72.21,12100.0,54.0378,54.0677,53.8959,53.9556,12100.0
2008-03-07 14:35:00,72.23,72.26,72.08,72.08,12400.0,53.9706,53.993,53.8585,53.8585,12400.0
2008-03-07 14:40:00,72.08,72.16,72.02,72.13,10400.0,53.8585,53.9183,53.8137,53.8959,10400.0
2008-03-07 14:45:00,72.2,72.35,72.16,72.35,6900.0,53.9482,54.0602,53.9183,54.0602,6900.0
2008-03-07 14:50:00,72.34,72.34,72.1,72.1,42100.0,54.0528,54.0528,53.8734,53.8734,42100.0
2008-03-07 14:55:00,72.14,72.3,72.08,72.27,31000.0,53.9033,54.0229,53.8585,54.0005,31000.0
2008-03-07 15:00:00,72.3,72.53,72.29,72.36,25700.0,54.0229,54.1947,54.0154,54.0677,25700.0
2008-03-07 15:05:00,72.38,72.56,72.33,72.52,12000.0,54.0827,54.2172,54.0453,54.1873,12000.0
2008-03-07 15:10:00,72.51,72.75,72.44,72.63,25100.0,54.1798,54.3591,54.1275,54.2695,25100.0
2008-03-07 15:15:00,72.62,72.98,72.5,72.87,21700.0,54.262,54.531,54.1723,54.4488,21700.0
2008-03-07 15:20:00,72.83,73.14,72.73,72.99,39100.0,54.4189,54.6505,54.3442,54.5385,39100.0
2008-03-07 15:25:00,72.95,73.03,72.66,72.73,18400.0,54.5086,54.5683,54.2919,54.3442,18400.0
2008-03-07 15:30:00,72.66,72.77,72.5,72.51,19500.0,54.2919,54.3741,54.1723,54.1798,19500.0
2008-03-07 15:35:00,72.5,72.86,72.5,72.64,25200.0,54.1723,54.4413,54.1723,54.2769,25200.0
2008-03-07 15:40:00,72.64,72.86,72.5,72.57,32400.0,54.2769,54.4413,54.1723,54.2246,32400.0
2008-03-07 15:45:00,72.63,72.71,72.37,72.39,11100.0,54.2695,54.3292,54.0752,54.0901,11100.0
2008-03-07 15:50:00,72.43,72.56,72.31,72.46,20700.0,54.12,54.2172,54.0304,54.1424,20700.0
2008-03-07 15:55:00,72.46,72.5,72.32,72.5,20700.0,54.1424,54.1723,54.0378,54.1723,20700.0
2008-03-10 09:30:00,72.06,72.71,72.06,72.23,5900.0,53.8436,54.3292,53.8436,53.9706,5900.0
2008-03-10 09:35:00,72.26,72.29,71.79,71.95,9000.0,53.993,54.0154,53.6418,53.7614,9000.0
2008-03-10 09:40:00,71.86,71.89,71.54,71.68,9100.0,53.6941,53.7165,53.455,53.5596,9100.0
2008-03-10 09:45:00,71.68,71.7,71.59,71.62,7800.0,53.5596,53.5746,53.4924,53.5148,7800.0
2008-03-10 09:50:00,71.59,71.59,71.25,71.33,11900.0,53.4924,53.4924,53.2383,53.2981,11900.0
2008-03-10 09:55:00,71.34,71.49,71.34,71.49,7300.0,53.3056,53.4176,53.3056,53.4176,7300.0
2008-03-10 10:00:00,71.53,71.6,71.36,71.36,14400.0,53.4475,53.4998,53.3205,53.3205,14400.0
2008-03-10 10:05:00,71.42,71.57,71.25,71.54,16400.0,53.3653,53.4774,53.2383,53.455,16400.0
2008-03-10 10:10:00,71.54,71.66,71.39,71.45,12800.0,53.455,53.5447,53.3429,53.3878,12800.0
2008-03-10 10:15:00,71.48,71.65,71.38,71.65,18100.0,53.4102,53.5372,53.3355,53.5372,18100.0
2008-03-10 10:20:00,71.67,71.87,71.67,71.81,18500.0,53.5521,53.7016,53.5521,53.6568,18500.0
2008-03-10 10:25:00,71.82,72.12,71.82,72.1,19900.0,53.6642,53.8884,53.6642,53.8734,19900.0
2008-03-10 10:30:00,72.1,72.3,72.09,72.2,22100.0,53.8734,54.0229,53.866,53.9482,22100.0
2008-03-10 10:35:00,72.22,72.49,72.18,72.35,20600.0,53.9631,54.1649,53.9332,54.0602,20600.0
2008-03-10 10:40:00,72.35,72.46,72.29,72.33,15300.0,54.0602,54.1424,54.0154,54.0453,15300.0
2008-03-10 10:45:00,72.35,72.57,72.35,72.5,28000.0,54.0602,54.2246,54.0602,54.1723,28000.0
2008-03-10 10:50:00,72.5,72.7,72.46,72.67,20600.0,54.1723,54.3218,54.1424,54.2993,20600.0
2008-03-10 10:55:00,72.68,72.87,72.54,72.54,36900.0,54.3068,54.4488,54.2022,54.2022,36900.0
2008-03-10 11:00:00,72.56,72.8,72.56,72.71,22800.0,54.2172,54.3965,54.2172,54.3292,22800.0
2008-03-10 11:05:00,72.74,72.82,72.67,72.74,22500.0,54.3517,54.4114,54.2993,54.3517,22500.0
2008-03-10 11:10:00,72.75,72.84,72.6,72.75,13000.0,54.3591,54.4264,54.247,54.3591,13000.0
2008-03-10 11:15:00,72.74,72.75,72.65,72.73,39600.0,54.3517,54.3591,54.2844,54.3442,39600.0
2008-03-10 11:20:00,72.7,72.73,72.46,72.46,23000.0,54.3218,54.3442,54.1424,54.1424,23000.0
2008-03-10 11:25:00,72.44,72.44,72.32,72.44,19400.0,54.1275,54.1275,54.0378,54.1275,19400.0
2008-03-10 11:30:00,72.4,72.54,72.34,72.46,11200.0,54.0976,54.2022,54.0528,54.1424,11200.0
2008-03-10 11:35:00,72.46,72.53,72.22,72.22,20300.0,54.1424,54.1947,53.9631,53.9631,20300.0
2008-03-10 11:40:00,72.28,72.37,72.19,72.19,14000.0,54.0079,54.0752,53.9407,53.9407,14000.0
2008-03-10 11:45:00,72.25,72.48,72.05,72.38,17100.0,53.9855,54.1574,53.8361,54.0827,17100.0
2008-03-10 11:50:00,72.45,72.59,72.38,72.38,11300.0,54.135,54.2396,54.0827,54.0827,11300.0
2008-03-10 11:55:00,72.35,72.57,72.27,72.44,19500.0,54.0602,54.2246,54.0005,54.1275,19500.0
2008-03-10 12:00:00,72.42,72.43,72.12,72.12,12800.0,54.1125,54.12,53.8884,53.8884,12800.0
2008-03-10 12:05:00,72.14,72.21,71.98,72.18,15900.0,53.9033,53.9556,53.7838,53.9332,15900.0
2008-03-10 12:10:00,72.22,72.39,72.17,72.21,30200.0,53.9631,54.0901,53.9257,53.9556,30200.0
2008-03-10 12:15:00,72.24,72.26,72.01,72.14,22200.0,53.978,53.993,53.8062,53.9033,22200.0
2008-03-10 12:20:00,72.16,72.31,72.14,72.24,9800.0,53.9183,54.0304,53.9033,53.978,9800.0
2008-03-10 12:25:00,72.26,72.28,72.03,72.18,7400.0,53.993,54.0079,53.8211,53.9332,7400.0
2008-03-10 12:30:00,72.12,72.22,72.04,72.16,6600.0,53.8884,53.9631,53.8286,53.9183,6600.0
2008-03-10 12:35:00,72.18,72.3,72.15,72.24,6000.0,53.9332,54.0229,53.9108,53.978,6000.0
2008-03-10 12:40:00,72.3,72.3,72.21,72.28,8700.0,54.0229,54.0229,53.9556,54.0079,8700.0
2008-03-10 12:45:00,72.29,72.33,72.22,72.27,9800.0,54.0154,54.0453,53.9631,54.0005,9800.0
2008-03-10 12:50:00,72.27,72.44,72.22,72.42,6800.0,54.0005,54.1275,53.9631,54.1125,6800.0
2008-03-10 12:55:00,72.44,72.6,72.37,72.49,15500.0,54.1275,54.247,54.0752,54.1649,15500.0
2008-03-10 13:00:00,72.54,72.55,72.44,72.44,4800.0,54.2022,54.2097,54.1275,54.1275,4800.0
2008-03-10 13:05:00,72.45,72.45,72.2,72.31,24600.0,54.135,54.135,53.9482,54.0304,24600.0
2008-03-10 13:10:00,72.28,72.35,72.22,72.23,7700.0,54.0079,54.0602,53.9631,53.9706,7700.0
2008-03-10 13:15:00,72.24,72.28,72.13,72.17,19100.0,53.978,54.0079,53.8959,53.9257,19100.0
2008-03-10 13:20:00,72.14,72.26,72.02,72.08,24100.0,53.9033,53.993,53.8137,53.8585,24100.0
2008-03-10 13:25:00,72.13,72.21,72.01,72.04,5600.0,53.8959,53.9556,53.8062,53.8286,5600.0
2008-03-10 13:30:00,72.04,72.25,72.0,72.15,7600.0,53.8286,53.9855,53.7987,53.9108,7600.0
2008-03-10 13:35:00,72.13,72.14,71.95,71.95,4500.0,53.8959,53.9033,53.7614,53.7614,4500.0
2008-03-10 13:40:00,71.98,72.04,71.92,71.98,6100.0,53.7838,53.8286,53.7389,53.7838,6100.0
2008-03-10 13:45:00,71.99,71.99,71.81,71.85,10600.0,53.7912,53.7912,53.6568,53.6866,10600.0
2008-03-10 13:50:00,71.87,71.96,71.87,71.92,4900.0,53.7016,53.7688,53.7016,53.7389,4900.0
2008-03-10 13:55:00,71.9,71.9,71.67,71.67,4600.0,53.724,53.724,53.5521,53.5521,4600.0
2008-03-10 14:00:00,71.69,71.84,71.59,71.68,12800.0,53.5671,53.6792,53.4924,53.5596,12800.0
2008-03-10 14:05:00,71.65,71.68,71.44,71.47,21600.0,53.5372,53.5596,53.3803,53.4027,21600.0
2008-03-10 14:10:00,71.47,71.78,71.46,71.78,22100.0,53.4027,53.6343,53.3952,53.6343,22100.0
2008-03-10 14:15:00,71.81,71.9,71.67,71.76,16600.0,53.6568,53.724,53.5521,53.6194,16600.0
2008-03-10 14:20:00,71.76,71.76,71.51,71.57,13700.0,53.6194,53.6194,53.4326,53.4774,13700.0
2008-03-10 14:25:00,71.54,71.73,71.49,71.71,19100.0,53.455,53.597,53.4176,53.582,19100.0
2008-03-10 14:30:00,71.74,71.84,71.63,71.84,11300.0,53.6044,53.6792,53.5223,53.6792,11300.0
2008-03-10 14:35:00,71.85,71.96,71.75,71.92,11200.0,53.6866,53.7688,53.6119,53.7389,11200.0
2008-03-10 14:40:00,71.92,71.95,71.82,71.85,9900.0,53.7389,53.7614,53.6642,53.6866,9900.0
2008-03-10 14:45:00,71.84,71.9,71.77,71.77,9900.0,53.6792,53.724,53.6269,53.6269,9900.0
2008-03-10 14:50:00,71.78,71.87,71.76,71.82,10000.0,53.6343,53.7016,53.6194,53.6642,10000.0
2008-03-10 14:55:00,71.82,71.83,71.62,71.76,38200.0,53.6642,53.6717,53.5148,53.6194,38200.0
2008-03-10 15:00:00,71.75,71.77,71.56,71.65,48400.0,53.6119,53.6269,53.47,53.5372,48400.0
2008-03-10 15:05:00,71.65,71.68,71.45,71.68,26100.0,53.5372,53.5596,53.3878,53.5596,26100.0
2008-03-10 15:10:00,71.65,71.65,71.45,71.59,67600.0,53.5372,53.5372,53.3878,53.4924,67600.0
2008-03-10 15:15:00,71.53,71.57,71.4,71.47,32700.0,53.4475,53.4774,53.3504,53.4027,32700.0
2008-03-10 15:20:00,71.44,71.56,71.4,71.43,44800.0,53.3803,53.47,53.3504,53.3728,44800.0
2008-03-10 15:25:00,71.43,71.57,71.38,71.57,64100.0,53.3728,53.4774,53.3355,53.4774,64100.0
2008-03-10 15:30:00,71.59,71.62,71.41,71.57,18800.0,53.4924,53.5148,53.3579,53.4774,18800.0
2008-03-10 15:35:00,71.56,71.59,71.45,71.53,31600.0,53.47,53.4924,53.3878,53.4475,31600.0
2008-03-10 15:40:00,71.52,71.6,71.45,71.6,45200.0,53.4401,53.4998,53.3878,53.4998,45200.0
2008-03-10 15:45:00,71.6,71.68,71.55,71.64,65200.0,53.4998,53.5596,53.4625,53.5297,65200.0
2008-03-10 15:50:00,71.6,71.64,71.52,71.59,51900.0,53.4998,53.5297,53.4401,53.4924,51900.0
2008-03-10 15:55:00,71.58,71.76,71.58,71.72,59200.0,53.4849,53.6194,53.4849,53.5895,59200.0
2008-03-11 09:30:00,73.08,73.62,73.08,73.28,6900.0,54.6057,55.0092,54.6057,54.7551,6900.0
2008-03-11 09:35:00,73.24,73.46,73.21,73.34,5900.0,54.7253,54.8896,54.7028,54.8,5900.0
2008-03-11 09:40:00,73.48,73.49,73.15,73.34,11600.0,54.9046,54.9121,54.658,54.8,11600.0
2008-03-11 09:45:00,73.32,73.35,73.21,73.32,10300.0,54.785,54.8074,54.7028,54.785,10300.0
2008-03-11 09:50:00,73.31,73.37,73.11,73.19,9900.0,54.7776,54.8224,54.6281,54.6879,9900.0
2008-03-11 09:55:00,73.16,73.28,73.14,73.23,12700.0,54.6655,54.7551,54.6505,54.7178,12700.0
2008-03-11 10:00:00,73.23,73.26,73.09,73.09,41500.0,54.7178,54.7402,54.6132,54.6132,41500.0
2008-03-11 10:05:00,73.09,73.13,72.94,73.0,4600.0,54.6132,54.6431,54.5011,54.5459,4600.0
2008-03-11 10:10:00,73.0,73.11,72.93,73.05,6900.0,54.5459,54.6281,54.4936,54.5833,6900.0
2008-03-11 10:15:00,73.04,73.13,72.93,73.01,21100.0,54.5758,54.6431,54.4936,54.5534,21100.0
2008-03-11 10:20:00,73.01,73.1,72.92,72.94,18200.0,54.5534,54.6206,54.4861,54.5011,18200.0
2008-03-11 10:25:00,72.94,73.09,72.94,73.02,6900.0,54.5011,54.6132,54.5011,54.5609,6900.0
2008-03-11 10:30:00,73.02,73.02,72.9,72.9,6700.0,54.5609,54.5609,54.4712,54.4712,6700.0
2008-03-11 10:35:00,72.9,72.91,72.67,72.77,12400.0,54.4712,54.4787,54.2993,54.3741,12400.0
2008-03-11 10:40:00,72.74,72.86,72.62,72.62,9600.0,54.3517,54.4413,54.262,54.262,9600.0
2008-03-11 10:45:00,72.66,72.79,72.57,72.59,10000.0,54.2919,54.389,54.2246,54.2396,10000.0
2008-03-11 10:50:00,72.59,72.64,72.45,72.45,20400.0,54.2396,54.2769,54.135,54.135,20400.0
2008-03-11 10:55:00,72.46,72.53,72.37,72.46,22000.0,54.1424,54.1947,54.0752,54.1424,22000.0
2008-03-11 11:00:00,72.47,72.54,72.31,72.36,14200.0,54.1499,54.2022,54.0304,54.0677,14200.0
2008-03-11 11:05:00,72.4,72.4,72.18,72.2,12400.0,54.0976,54.0976,53.9332,53.9482,12400.0
2008-03-11 11:10:00,72.22,72.32,72.18,72.18,6700.0,53.9631,54.0378,53.9332,53.9332,6700.0
2008-03-11 11:15:00,72.17,72.18,72.13,72.13,3800.0,53.9257,53.9332,53.8959,53.8959,3800.0
2008-03-11 11:20:00,72.13,72.13,71.86,71.92,33700.0,53.8959,53.8959,53.6941,53.7389,33700.0
2008-03-11 11:25:00,71.93,72.0,71.9,72.0,11100.0,53.7464,53.7987,53.724,53.7987,11100.0
2008-03-11 11:30:00,72.0,72.03,71.91,72.03,9000.0,53.7987,53.8211,53.7315,53.8211,9000.0
2008-03-11 11:35:00,72.0,72.01,71.82,71.84,14100.0,53.7987,53.8062,53.6642,53.6792,14100.0
2008-03-11 11:40:00,71.83,71.87,71.78,71.86,14700.0,53.6717,53.7016,53.6343,53.6941,14700.0
2008-03-11 11:45:00,71.82,71.83,71.65,71.65,9000.0,53.6642,53.6717,53.5372,53.5372,9000.0
2008-03-11 11:50:00,71.67,71.81,71.63,71.75,12300.0,53.5521,53.6568,53.5223,53.6119,12300.0
2008-03-11 11:55:00,71.72,71.73,71.52,71.65,9200.0,53.5895,53.597,53.4401,53.5372,9200.0
2008-03-11 12:00:00,71.7,71.7,71.64,71.67,4500.0,53.5746,53.5746,53.5297,53.5521,4500.0
2008-03-11 12:05:00,71.75,71.91,71.61,71.9,7800.0,53.6119,53.7315,53.5073,53.724,7800.0
2008-03-11 12:10:00,71.9,72.08,71.88,72.05,12200.0,53.724,53.8585,53.7091,53.8361,12200.0
2008-03-11 12:15:00,72.02,72.02,71.86,71.88,2900.0,53.8137,53.8137,53.6941,53.7091,2900.0
2008-03-11 12:20:00,71.94,71.95,71.86,71.86,2800.0,53.7539,53.7614,53.6941,53.6941,2800.0
2008-03-11 12:25:00,71.91,71.91,71.64,71.66,4800.0,53.7315,53.7315,53.5297,53.5447,4800.0
2008-03-11 12:30:00,71.66,71.71,71.56,71.65,5500.0,53.5447,53.582,53.47,53.5372,5500.0
2008-03-11 12:35:00,71.63,71.67,71.57,71.6,5900.0,53.5223,53.5521,53.4774,53.4998,5900.0
2008-03-11 12:40:00,71.63,71.68,71.56,71.62,4200.0,53.5223,53.5596,53.47,53.5148,4200.0
2008-03-11 12:45:00,71.62,71.62,71.41,71.47,6900.0,53.5148,53.5148,53.3579,53.4027,6900.0
2008-03-11 12:50:00,71.47,71.55,71.47,71.54,5200.0,53.4027,53.4625,53.4027,53.455,5200.0
2008-03-11 12:55:00,71.56,71.9,71.56,71.79,15200.0,53.47,53.724,53.47,53.6418,15200.0
2008-03-11 13:00:00,71.73,71.81,71.7,71.73,6100.0,53.597,53.6568,53.5746,53.597,6100.0
2008-03-11 13:05:00,71.72,71.75,71.64,71.64,2500.0,53.5895,53.6119,53.5297,53.5297,2500.0
2008-03-11 13:10:00,71.71,72.04,71.71,71.95,5800.0,53.582,53.8286,53.582,53.7614,5800.0
2008-03-11 13:15:00,71.89,72.11,71.84,72.04,8400.0,53.7165,53.8809,53.6792,53.8286,8400.0
2008-03-11 13:20:00,72.02,72.22,72.0,72.11,15100.0,53.8137,53.9631,53.7987,53.8809,15100.0
2008-03-11 13:25:00,72.11,72.28,72.09,72.28,6600.0,53.8809,54.0079,53.866,54.0079,6600.0
2008-03-11 13:30:00,72.32,72.33,72.22,72.24,6200.0,54.0378,54.0453,53.9631,53.978,6200.0
2008-03-11 13:35:00,72.26,72.29,72.11,72.17,11400.0,53.993,54.0154,53.8809,53.9257,11400.0
2008-03-11 13:40:00,72.11,72.27,72.08,72.17,6500.0,53.8809,54.0005,53.8585,53.9257,6500.0
2008-03-11 13:45:00,72.19,72.19,71.82,71.82,18400.0,53.9407,53.9407,53.6642,53.6642,18400.0
2008-03-11 13:50:00,71.83,71.83,71.65,71.71,37600.0,53.6717,53.6717,53.5372,53.582,37600.0
2008-03-11 13:55:00,71.7,72.14,71.7,72.04,16200.0,53.5746,53.9033,53.5746,53.8286,16200.0
2008-03-11 14:00:00,72.07,72.16,71.99,72.16,8400.0,53.851,53.9183,53.7912,53.9183,8400.0
2008-03-11 14:05:00,72.16,72.21,72.05,72.14,5500.0,53.9183,53.9556,53.8361,53.9033,5500.0
2008-03-11 14:10:00,72.07,72.25,71.96,72.0,12500.0,53.851,53.9855,53.7688,53.7987,12500.0
2008-03-11 14:15:00,72.02,72.16,71.9,72.11,23800.0,53.8137,53.9183,53.724,53.8809,23800.0
2008-03-11 14:20:00,72.1,72.1,71.9,71.92,10600.0,53.8734,53.8734,53.724,53.7389,10600.0
2008-03-11 14:25:00,71.91,71.97,71.88,71.92,6400.0,53.7315,53.7763,53.7091,53.7389,6400.0
2008-03-11 14:30:00,71.88,72.03,71.82,71.96,6900.0,53.7091,53.8211,53.6642,53.7688,6900.0
2008-03-11 14:35:00,71.96,72.15,71.95,72.09,11800.0,53.7688,53.9108,53.7614,53.866,11800.0
2008-03-11 14:40:00,72.09,72.11,72.0,72.09,8800.0,53.866,53.8809,53.7987,53.866,8800.0
2008-03-11 14:45:00,72.09,72.34,72.08,72.28,16300.0,53.866,54.0528,53.8585,54.0079,16300.0
2008-03-11 14:50:00,72.32,72.53,72.24,72.51,17300.0,54.0378,54.1947,53.978,54.1798,17300.0
2008-03-11 14:55:00,72.52,72.55,72.41,72.47,8200.0,54.1873,54.2097,54.1051,54.1499,8200.0
2008-03-11 15:00:00,72.46,72.54,71.6,72.33,20400.0,54.1424,54.2022,53.4998,54.0453,20400.0
2008-03-11 15:05:00,72.36,72.49,72.36,72.45,13300.0,54.0677,54.1649,54.0677,54.135,13300.0
2008-03-11 15:10:00,72.43,72.61,72.43,72.47,12100.0,54.12,54.2545,54.12,54.1499,12100.0
2008-03-11 15:15:00,72.49,72.76,72.45,72.72,16300.0,54.1649,54.3666,54.135,54.3367,16300.0
2008-03-11 15:20:00,72.71,72.86,72.65,72.81,21900.0,54.3292,54.4413,54.2844,54.404,21900.0
2008-03-11 15:25:00,72.82,72.94,72.79,72.89,12700.0,54.4114,54.5011,54.389,54.4637,12700.0
2008-03-11 15:30:00,72.88,72.88,72.61,72.7,22700.0,54.4563,54.4563,54.2545,54.3218,22700.0
2008-03-11 15:35:00,72.75,72.93,72.63,72.87,19500.0,54.3591,54.4936,54.2695,54.4488,19500.0
2008-03-11 15:40:00,72.88,72.9,72.71,72.87,31200.0,54.4563,54.4712,54.3292,54.4488,31200.0
2008-03-11 15:45:00,72.88,72.94,72.8,72.94,50700.0,54.4563,54.5011,54.3965,54.5011,50700.0
2008-03-11 15:50:00,72.9,73.0,72.85,72.97,40600.0,54.4712,54.5459,54.4338,54.5235,40600.0
2008-03-11 15:55:00,72.97,73.12,72.94,73.11,26900.0,54.5235,54.6356,54.5011,54.6281,26900.0
2008-03-12 09:30:00,73.65,73.9,73.6,73.86,12100.0,55.0316,55.2184,54.9942,55.1885,12100.0
2008-03-12 09:35:00,73.75,74.13,73.75,74.07,5000.0,55.1063,55.3903,55.1063,55.3454,5000.0
2008-03-12 09:40:00,74.05,74.07,73.64,73.64,44800.0,55.3305,55.3454,55.0241,55.0241,44800.0
2008-03-12 09:45:00,73.74,73.8,73.57,73.7,8800.0,55.0989,55.1437,54.9718,55.069,8800.0
2008-03-12 09:50:00,73.73,73.75,73.6,73.66,8000.0,55.0914,55.1063,54.9942,55.0391,8000.0
2008-03-12 09:55:00,73.62,73.9,73.57,73.9,13200.0,55.0092,55.2184,54.9718,55.2184,13200.0
2008-03-12 10:00:00,73.9,74.01,73.65,73.65,14800.0,55.2184,55.3006,55.0316,55.0316,14800.0
2008-03-12 10:05:00,73.62,73.69,73.57,73.6,14700.0,55.0092,55.0615,54.9718,54.9942,14700.0
2008-03-12 10:10:00,73.62,73.71,73.56,73.62,25900.0,55.0092,55.0764,54.9644,55.0092,25900.0
2008-03-12 10:15:00,73.69,73.81,73.67,73.76,11800.0,55.0615,55.1512,55.0466,55.1138,11800.0
2008-03-12 10:20:00,73.75,73.78,73.52,73.52,7900.0,55.1063,55.1287,54.9345,54.9345,7900.0
2008-03-12 10:25:00,73.53,73.53,73.45,73.48,6400.0,54.9419,54.9419,54.8822,54.9046,6400.0
2008-03-12 10:30:00,73.5,73.66,73.47,73.62,11000.0,54.9195,55.0391,54.8971,55.0092,11000.0
2008-03-12 10:35:00,73.65,73.72,73.51,73.54,20100.0,55.0316,55.0839,54.927,54.9494,20100.0
2008-03-12 10:40:00,73.53,73.65,73.53,73.64,56500.0,54.9419,55.0316,54.9419,55.0241,56500.0
2008-03-12 10:45:00,73.62,73.7,73.57,73.7,15700.0,55.0092,55.069,54.9718,55.069,15700.0
2008-03-12 10:50:00,73.69,73.89,73.68,73.79,59700.0,55.0615,55.2109,55.054,55.1362,59700.0
2008-03-12 10:55:00,73.78,74.02,73.75,74.02,9200.0,55.1287,55.3081,55.1063,55.3081,9200.0
2008-03-12 11:00:00,74.01,74.15,74.01,74.13,15400.0,55.3006,55.4052,55.3006,55.3903,15400.0
2008-03-12 11:05:00,74.11,74.12,74.03,74.1,18700.0,55.3753,55.3828,55.3155,55.3678,18700.0
2008-03-12 11:10:00,74.1,74.39,74.09,74.36,21500.0,55.3678,55.5845,55.3604,55.5621,21500.0
2008-03-12 11:15:00,74.4,74.77,74.37,74.77,27800.0,55.592,55.8685,55.5696,55.8685,27800.0
2008-03-12 11:20:00,74.74,74.89,74.65,74.76,16300.0,55.8461,55.9581,55.7788,55.861,16300.0
2008-03-12 11:25:00,74.75,74.85,74.7,74.84,16400.0,55.8535,55.9283,55.8162,55.9208,16400.0
2008-03-12 11:30:00,74.82,74.82,74.71,74.78,13700.0,55.9058,55.9058,55.8236,55.8759,13700.0
2008-03-12 11:35:00,74.79,74.92,74.77,74.9,6000.0,55.8834,55.9806,55.8685,55.9656,6000.0
2008-03-12 11:40:00,74.91,74.99,74.85,74.93,7000.0,55.9731,56.0329,55.9283,55.988,7000.0
2008-03-12 11:45:00,74.92,74.93,74.76,74.76,6900.0,55.9806,55.988,55.861,55.861,6900.0
2008-03-12 11:50:00,74.78,74.87,74.75,74.87,6700.0,55.8759,55.9432,55.8535,55.9432,6700.0
2008-03-12 11:55:00,74.86,74.96,74.78,74.93,11000.0,55.9357,56.0104,55.8759,55.988,11000.0
2008-03-12 12:00:00,74.95,74.97,74.84,74.89,16900.0,56.003,56.0179,55.9208,55.9581,16900.0
2008-03-12 12:05:00,74.89,75.15,74.86,74.98,21500.0,55.9581,56.1524,55.9357,56.0254,21500.0
2008-03-12 12:10:00,74.96,75.12,74.95,75.12,7300.0,56.0104,56.13,56.003,56.13,7300.0
2008-03-12 12:15:00,75.1,75.1,74.88,74.93,9700.0,56.1151,56.1151,55.9507,55.988,9700.0
2008-03-12 12:20:00,74.93,75.03,74.93,75.03,10300.0,55.988,56.0627,55.988,56.0627,10300.0
2008-03-12 12:25:00,75.03,75.06,74.92,74.98,10400.0,56.0627,56.0852,55.9806,56.0254,10400.0
2008-03-12 12:30:00,75.01,75.19,75.01,75.16,9500.0,56.0478,56.1823,56.0478,56.1599,9500.0
2008-03-12 12:35:00,75.16,75.25,75.15,75.22,4500.0,56.1599,56.2271,56.1524,56.2047,4500.0
2008-03-12 12:40:00,75.22,75.29,75.19,75.22,5800.0,56.2047,56.257,56.1823,56.2047,5800.0
2008-03-12 12:45:00,75.2,75.2,74.98,75.03,17800.0,56.1898,56.1898,56.0254,56.0627,17800.0
2008-03-12 12:50:00,75.07,75.07,74.95,74.96,7500.0,56.0926,56.0926,56.003,56.0104,7500.0
2008-03-12 12:55:00,74.99,75.0,74.89,74.95,21900.0,56.0329,56.0403,55.9581,56.003,21900.0
2008-03-12 13:00:00,74.95,75.05,74.95,75.0,10200.0,56.003,56.0777,56.003,56.0403,10200.0
2008-03-12 13:05:00,75.0,75.03,74.93,74.93,5900.0,56.0403,56.0627,55.988,55.988,5900.0
2008-03-12 13:10:00,74.94,75.0,74.82,75.0,7300.0,55.9955,56.0403,55.9058,56.0403,7300.0
2008-03-12 13:15:00,74.98,75.0,74.75,74.75,12100.0,56.0254,56.0403,55.8535,55.8535,12100.0
2008-03-12 13:20:00,74.75,75.05,74.74,75.01,6500.0,55.8535,56.0777,55.8461,56.0478,6500.0
2008-03-12 13:25:00,75.01,75.05,74.98,75.0,3900.0,56.0478,56.0777,56.0254,56.0403,3900.0
2008-03-12 13:30:00,74.98,74.98,74.84,74.89,3400.0,56.0254,56.0254,55.9208,55.9581,3400.0
2008-03-12 13:35:00,74.89,74.9,74.7,74.77,9700.0,55.9581,55.9656,55.8162,55.8685,9700.0
2008-03-12 13:40:00,74.77,74.8,74.58,74.58,6400.0,55.8685,55.8909,55.7265,55.7265,6400.0
2008-03-12 13:45:00,74.58,74.64,74.53,74.61,11800.0,55.7265,55.7713,55.6891,55.7489,11800.0
2008-03-12 13:50:00,74.6,74.72,74.56,74.61,29300.0,55.7415,55.8311,55.7116,55.7489,29300.0
2008-03-12 13:55:00,74.61,74.65,74.55,74.55,3900.0,55.7489,55.7788,55.7041,55.7041,3900.0
2008-03-12 14:00:00,74.58,74.64,74.53,74.53,14100.0,55.7265,55.7713,55.6891,55.6891,14100.0
2008-03-12 14:05:00,74.51,74.51,74.37,74.42,14700.0,55.6742,55.6742,55.5696,55.607,14700.0
2008-03-12 14:10:00,74.4,74.41,74.21,74.26,20700.0,55.592,55.5995,55.45,55.4874,20700.0
2008-03-12 14:15:00,74.23,74.41,74.13,74.17,27400.0,55.465,55.5995,55.3903,55.4202,27400.0
2008-03-12 14:20:00,74.17,74.35,74.08,74.25,16900.0,55.4202,55.5547,55.3529,55.4799,16900.0
2008-03-12 14:25:00,74.27,74.43,74.23,74.42,16800.0,55.4949,55.6144,55.465,55.607,16800.0
2008-03-12 14:30:00,74.45,74.58,74.34,74.51,11400.0,55.6294,55.7265,55.5472,55.6742,11400.0
2008-03-12 14:35:00,74.51,74.65,74.49,74.49,11300.0,55.6742,55.7788,55.6593,55.6593,11300.0
2008-03-12 14:40:00,74.5,74.73,74.49,74.73,14000.0,55.6667,55.8386,55.6593,55.8386,14000.0
2008-03-12 14:45:00,74.66,74.67,74.55,74.67,4400.0,55.7863,55.7938,55.7041,55.7938,4400.0
2008-03-12 14:50:00,74.67,74.68,74.5,74.52,8000.0,55.7938,55.8012,55.6667,55.6817,8000.0
2008-03-12 14:55:00,74.5,74.52,74.42,74.47,6900.0,55.6667,55.6817,55.607,55.6443,6900.0
2008-03-12 15:00:00,74.53,74.53,74.38,74.5,14100.0,55.6891,55.6891,55.5771,55.6667,14100.0
2008-03-12 15:05:00,74.49,74.56,74.43,74.43,11200.0,55.6593,55.7116,55.6144,55.6144,11200.0
2008-03-12 15:10:00,74.45,74.46,74.28,74.32,22500.0,55.6294,55.6368,55.5023,55.5322,22500.0
2008-03-12 15:15:00,74.32,74.49,74.27,74.45,21000.0,55.5322,55.6593,55.4949,55.6294,21000.0
2008-03-12 15:20:00,74.45,74.47,74.31,74.37,10000.0,55.6294,55.6443,55.5248,55.5696,10000.0
2008-03-12 15:25:00,74.35,74.55,74.27,74.33,15900.0,55.5547,55.7041,55.4949,55.5397,15900.0
2008-03-12 15:30:00,74.33,74.42,74.12,74.12,19900.0,55.5397,55.607,55.3828,55.3828,19900.0
2008-03-12 15:35:00,74.12,74.12,73.89,73.92,58800.0,55.3828,55.3828,55.2109,55.2334,58800.0
2008-03-12 15:40:00,73.94,74.1,73.9,74.03,34400.0,55.2483,55.3678,55.2184,55.3155,34400.0
2008-03-12 15:45:00,74.03,74.15,73.95,74.1,26100.0,55.3155,55.4052,55.2558,55.3678,26100.0
2008-03-12 15:50:00,74.1,74.15,73.9,73.9,33700.0,55.3678,55.4052,55.2184,55.2184,33700.0
2008-03-12 15:55:00,73.94,74.04,73.9,74.0,33500.0,55.2483,55.323,55.2184,55.2931,33500.0
2008-03-13 09:30:00,72.88,72.94,72.63,72.76,11300.0,54.4563,54.5011,54.2695,54.3666,11300.0
2008-03-13 09:35:00,72.79,72.94,72.31,72.39,13300.0,54.389,54.5011,54.0304,54.0901,13300.0
2008-03-13 09:40:00,72.26,72.26,71.95,72.05,25000.0,53.993,53.993,53.7614,53.8361,25000.0
2008-03-13 09:45:00,72.02,72.07,71.9,71.94,12500.0,53.8137,53.851,53.724,53.7539,12500.0
2008-03-13 09:50:00,71.95,71.95,71.61,71.61,14900.0,53.7614,53.7614,53.5073,53.5073,14900.0
2008-03-13 09:55:00,71.64,71.95,71.6,71.71,25200.0,53.5297,53.7614,53.4998,53.582,25200.0
2008-03-13 10:00:00,71.68,71.99,71.6,71.9,18700.0,53.5596,53.7912,53.4998,53.724,18700.0
2008-03-13 10:05:00,71.9,72.06,71.61,71.87,20800.0,53.724,53.8436,53.5073,53.7016,20800.0
2008-03-13 10:10:00,71.89,72.24,71.89,72.02,11300.0,53.7165,53.978,53.7165,53.8137,11300.0
2008-03-13 10:15:00,72.02,72.06,71.73,71.73,12300.0,53.8137,53.8436,53.597,53.597,12300.0
2008-03-13 10:20:00,71.76,71.81,71.43,71.47,26800.0,53.6194,53.6568,53.3728,53.4027,26800.0
2008-03-13 10:25:00,71.48,71.57,71.19,71.37,26100.0,53.4102,53.4774,53.1935,53.328,26100.0
2008-03-13 10:30:00,71.42,71.43,71.1,71.25,20500.0,53.3653,53.3728,53.1262,53.2383,20500.0
2008-03-13 10:35:00,71.23,71.23,70.98,71.03,16900.0,53.2234,53.2234,53.0366,53.0739,16900.0
2008-03-13 10:40:00,71.0,71.17,70.95,71.09,15100.0,53.0515,53.1785,53.0142,53.1188,15100.0
2008-03-13 10:45:00,71.08,71.27,71.02,71.26,8200.0,53.1113,53.2533,53.0665,53.2458,8200.0
2008-03-13 10:50:00,71.27,71.27,71.12,71.15,8000.0,53.2533,53.2533,53.1412,53.1636,8000.0
2008-03-13 10:55:00,71.15,71.33,71.13,71.25,15500.0,53.1636,53.2981,53.1487,53.2383,15500.0
2008-03-13 11:00:00,71.29,71.41,71.25,71.32,21100.0,53.2682,53.3579,53.2383,53.2906,21100.0
2008-03-13 11:05:00,71.36,71.8,71.36,71.65,18000.0,53.3205,53.6493,53.3205,53.5372,18000.0
2008-03-13 11:10:00,71.66,72.07,71.62,71.62,18700.0,53.5447,53.851,53.5148,53.5148,18700.0
2008-03-13 11:15:00,71.66,71.67,71.49,71.55,11200.0,53.5447,53.5521,53.4176,53.4625,11200.0
2008-03-13 11:20:00,71.53,72.17,71.51,72.09,17700.0,53.4475,53.9257,53.4326,53.866,17700.0
2008-03-13 11:25:00,72.1,72.33,72.0,72.23,28800.0,53.8734,54.0453,53.7987,53.9706,28800.0
2008-03-13 11:30:00,72.18,72.26,71.97,72.15,17100.0,53.9332,53.993,53.7763,53.9108,17100.0
2008-03-13 11:35:00,72.15,72.41,72.15,72.34,15100.0,53.9108,54.1051,53.9108,54.0528,15100.0
2008-03-13 11:40:00,72.35,72.5,72.23,72.27,79800.0,54.0602,54.1723,53.9706,54.0005,79800.0
2008-03-13 11:45:00,72.24,72.34,72.17,72.24,26600.0,53.978,54.0528,53.9257,53.978,26600.0
2008-03-13 11:50:00,72.27,72.71,72.27,72.63,13300.0,54.0005,54.3292,54.0005,54.2695,13300.0
2008-03-13 11:55:00,72.6,72.72,72.49,72.69,11300.0,54.247,54.3367,54.1649,54.3143,11300.0
2008-03-13 12:00:00,72.68,73.11,72.68,73.07,15300.0,54.3068,54.6281,54.3068,54.5982,15300.0
2008-03-13 12:05:00,73.06,73.16,73.0,73.11,29800.0,54.5908,54.6655,54.5459,54.6281,29800.0
2008-03-13 12:10:00,73.11,73.2,73.1,73.14,16200.0,54.6281,54.6954,54.6206,54.6505,16200.0
2008-03-13 12:15:00,73.14,73.19,73.03,73.03,17300.0,54.6505,54.6879,54.5683,54.5683,17300.0
2008-03-13 12:20:00,73.09,73.09,72.9,72.97,47400.0,54.6132,54.6132,54.4712,54.5235,47400.0
2008-03-13 12:25:00,72.95,73.07,72.79,72.9,13500.0,54.5086,54.5982,54.389,54.4712,13500.0
2008-03-13 12:30:00,72.87,72.98,72.86,72.9,8300.0,54.4488,54.531,54.4413,54.4712,8300.0
2008-03-13 12:35:00,72.89,73.13,72.88,73.08,10400.0,54.4637,54.6431,54.4563,54.6057,10400.0
2008-03-13 12:40:00,73.07,73.12,72.76,72.77,13200.0,54.5982,54.6356,54.3666,54.3741,13200.0
2008-03-13 12:45:00,72.76,72.76,72.6,72.7,7100.0,54.3666,54.3666,54.247,54.3218,7100.0
2008-03-13 12:50:00,72.66,72.83,72.59,72.83,9700.0,54.2919,54.4189,54.2396,54.4189,9700.0
2008-03-13 12:55:00,72.83,72.83,72.69,72.78,11600.0,54.4189,54.4189,54.3143,54.3815,11600.0
2008-03-13 13:00:00,72.81,72.93,72.78,72.93,16600.0,54.404,54.4936,54.3815,54.4936,16600.0
2008-03-13 13:05:00,72.9,73.34,72.83,73.3,16000.0,54.4712,54.8,54.4189,54.7701,16000.0
2008-03-13 13:10:00,73.31,73.46,73.25,73.31,15400.0,54.7776,54.8896,54.7327,54.7776,15400.0
2008-03-13 13:15:00,73.32,73.48,73.22,73.42,23700.0,54.785,54.9046,54.7103,54.8598,23700.0
2008-03-13 13:20:00,73.45,73.71,73.44,73.63,38100.0,54.8822,55.0764,54.8747,55.0167,38100.0
2008-03-13 13:25:00,73.7,74.16,73.62,74.09,18100.0,55.069,55.4127,55.0092,55.3604,18100.0
2008-03-13 13:30:00,74.12,74.22,74.05,74.19,24900.0,55.3828,55.4575,55.3305,55.4351,24900.0
2008-03-13 13:35:00,74.17,74.39,74.13,74.33,24400.0,55.4202,55.5845,55.3903,55.5397,24400.0
2008-03-13 13:40:00,74.34,74.41,74.23,74.24,21000.0,55.5472,55.5995,55.465,55.4725,21000.0
2008-03-13 13:45:00,74.24,74.27,73.91,73.91,12700.0,55.4725,55.4949,55.2259,55.2259,12700.0
2008-03-13 13:50:00,73.9,73.93,73.79,73.92,21800.0,55.2184,55.2408,55.1362,55.2334,21800.0
2008-03-13 13:55:00,73.92,74.31,73.92,74.09,16300.0,55.2334,55.5248,55.2334,55.3604,16300.0
2008-03-13 14:00:00,74.1,74.11,73.83,74.01,28900.0,55.3678,55.3753,55.1661,55.3006,28900.0
2008-03-13 14:05:00,74.01,74.14,73.92,74.1,9700.0,55.3006,55.3977,55.2334,55.3678,9700.0
2008-03-13 14:10:00,74.1,74.35,74.06,74.29,27500.0,55.3678,55.5547,55.338,55.5098,27500.0
2008-03-13 14:15:00,74.24,74.44,73.95,74.02,9600.0,55.4725,55.6219,55.2558,55.3081,9600.0
2008-03-13 14:20:00,74.02,74.17,73.91,74.17,14500.0,55.3081,55.4202,55.2259,55.4202,14500.0
2008-03-13 14:25:00,74.1,74.26,74.07,74.23,8900.0,55.3678,55.4874,55.3454,55.465,8900.0
2008-03-13 14:30:00,74.23,74.23,73.88,73.88,22300.0,55.465,55.465,55.2035,55.2035,22300.0
2008-03-13 14:35:00,73.84,74.0,73.65,73.67,26100.0,55.1736,55.2931,55.0316,55.0466,26100.0
2008-03-13 14:40:00,73.67,73.73,73.47,73.47,26400.0,55.0466,55.0914,54.8971,54.8971,26400.0
2008-03-13 14:45:00,73.49,73.68,73.41,73.64,12200.0,54.9121,55.054,54.8523,55.0241,12200.0
2008-03-13 14:50:00,73.63,73.74,73.54,73.54,11700.0,55.0167,55.0989,54.9494,54.9494,11700.0
2008-03-13 14:55:00,73.54,73.9,73.53,73.87,10200.0,54.9494,55.2184,54.9419,55.196,10200.0
2008-03-13 15:00:00,73.87,74.0,73.63,73.67,22200.0,55.196,55.2931,55.0167,55.0466,22200.0
2008-03-13 15:05:00,73.67,73.94,73.64,73.88,15100.0,55.0466,55.2483,55.0241,55.2035,15100.0
2008-03-13 15:10:00,73.91,73.99,73.8,73.99,10500.0,55.2259,55.2857,55.1437,55.2857,10500.0
2008-03-13 15:15:00,73.95,74.01,73.7,73.79,17200.0,55.2558,55.3006,55.069,55.1362,17200.0
2008-03-13 15:20:00,73.78,73.83,73.58,73.79,11300.0,55.1287,55.1661,54.9793,55.1362,11300.0
2008-03-13 15:25:00,73.82,73.99,73.81,73.81,9800.0,55.1586,55.2857,55.1512,55.1512,9800.0
2008-03-13 15:30:00,73.85,73.94,73.62,73.62,13600.0,55.181,55.2483,55.0092,55.0092,13600.0
2008-03-13 15:35:00,73.64,73.86,73.6,73.83,13700.0,55.0241,55.1885,54.9942,55.1661,13700.0
2008-03-13 15:40:00,73.83,73.92,73.56,73.7,26300.0,55.1661,55.2334,54.9644,55.069,26300.0
2008-03-13 15:45:00,73.71,73.74,73.45,73.45,28900.0,55.0764,55.0989,54.8822,54.8822,28900.0
2008-03-13 15:50:00,73.46,73.73,73.4,73.55,27300.0,54.8896,55.0914,54.8448,54.9569,27300.0
2008-03-13 15:55:00,73.57,73.71,73.47,73.65,25600.0,54.9718,55.0764,54.8971,55.0316,25600.0
2008-03-14 09:30:00,74.14,74.14,73.53,73.7,6100.0,55.3977,55.3977,54.9419,55.069,6100.0
2008-03-14 09:35:00,73.69,74.16,73.69,74.05,3200.0,55.0615,55.4127,55.0615,55.3305,3200.0
2008-03-14 09:40:00,74.05,74.3,73.72,73.79,9300.0,55.3305,55.5173,55.0839,55.1362,9300.0
2008-03-14 09:45:00,73.73,73.73,72.91,73.08,6600.0,55.0914,55.0914,54.4787,54.6057,6600.0
2008-03-14 09:50:00,73.04,73.3,72.81,72.91,8800.0,54.5758,54.7701,54.404,54.4787,8800.0
2008-03-14 09:55:00,72.91,72.99,72.16,72.21,10000.0,54.4787,54.5385,53.9183,53.9556,10000.0
2008-03-14 10:00:00,72.16,72.3,71.77,72.22,12700.0,53.9183,54.0229,53.6269,53.9631,12700.0
2008-03-14 10:05:00,72.37,73.27,72.33,73.16,12500.0,54.0752,54.7477,54.0453,54.6655,12500.0
2008-03-14 10:10:00,73.16,73.16,72.72,73.02,13300.0,54.6655,54.6655,54.3367,54.5609,13300.0
2008-03-14 10:15:00,73.05,73.41,73.0,73.03,7700.0,54.5833,54.8523,54.5459,54.5683,7700.0
2008-03-14 10:20:00,73.07,73.16,72.85,73.1,13800.0,54.5982,54.6655,54.4338,54.6206,13800.0
2008-03-14 10:25:00,73.1,73.1,72.33,72.72,10800.0,54.6206,54.6206,54.0453,54.3367,10800.0
2008-03-14 10:30:00,72.68,72.91,72.58,72.67,14900.0,54.3068,54.4787,54.2321,54.2993,14900.0
2008-03-14 10:35:00,72.66,72.68,72.46,72.53,11300.0,54.2919,54.3068,54.1424,54.1947,11300.0
2008-03-14 10:40:00,72.47,72.69,72.14,72.54,38500.0,54.1499,54.3143,53.9033,54.2022,38500.0
2008-03-14 10:45:00,72.49,72.82,72.34,72.59,22500.0,54.1649,54.4114,54.0528,54.2396,22500.0
2008-03-14 10:50:00,72.61,73.07,72.52,73.03,23300.0,54.2545,54.5982,54.1873,54.5683,23300.0
2008-03-14 10:55:00,73.06,73.26,72.76,72.79,13600.0,54.5908,54.7402,54.3666,54.389,13600.0
2008-03-14 11:00:00,72.8,72.98,72.74,72.89,14400.0,54.3965,54.531,54.3517,54.4637,14400.0
2008-03-14 11:05:00,72.96,73.24,72.89,73.19,6200.0,54.516,54.7253,54.4637,54.6879,6200.0
2008-03-14 11:10:00,73.15,73.19,72.99,73.01,12300.0,54.658,54.6879,54.5385,54.5534,12300.0
2008-03-14 11:15:00,73.0,73.0,72.52,72.61,10800.0,54.5459,54.5459,54.1873,54.2545,10800.0
2008-03-14 11:20:00,72.61,72.85,72.56,72.57,74800.0,54.2545,54.4338,54.2172,54.2246,74800.0
2008-03-14 11:25:00,72.57,72.75,72.48,72.64,19000.0,54.2246,54.3591,54.1574,54.2769,19000.0
2008-03-14 11:30:00,72.6,72.82,72.52,72.76,12200.0,54.247,54.4114,54.1873,54.3666,12200.0
2008-03-14 11:35:00,72.74,73.0,72.74,72.99,6300.0,54.3517,54.5459,54.3517,54.5385,6300.0
2008-03-14 11:40:00,73.02,73.15,72.89,73.04,9500.0,54.5609,54.658,54.4637,54.5758,9500.0
2008-03-14 11:45:00,73.03,73.41,73.03,73.24,19800.0,54.5683,54.8523,54.5683,54.7253,19800.0
2008-03-14 11:50:00,73.25,73.33,72.89,72.96,9700.0,54.7327,54.7925,54.4637,54.516,9700.0
2008-03-14 11:55:00,73.04,73.05,72.81,72.91,12300.0,54.5758,54.5833,54.404,54.4787,12300.0
2008-03-14 12:00:00,72.96,73.01,72.9,73.0,11100.0,54.516,54.5534,54.4712,54.5459,11100.0
2008-03-14 12:05:00,72.97,73.24,72.94,73.16,15600.0,54.5235,54.7253,54.5011,54.6655,15600.0
2008-03-14 12:10:00,73.16,73.31,73.11,73.25,8100.0,54.6655,54.7776,54.6281,54.7327,8100.0
2008-03-14 12:15:00,73.29,73.32,73.17,73.29,7200.0,54.7626,54.785,54.6729,54.7626,7200.0
2008-03-14 12:20:00,73.25,73.26,73.0,73.07,8800.0,54.7327,54.7402,54.5459,54.5982,8800.0
2008-03-14 12:25:00,73.06,73.3,72.98,73.1,5500.0,54.5908,54.7701,54.531,54.6206,5500.0
2008-03-14 12:30:00,73.09,73.19,72.83,73.04,17400.0,54.6132,54.6879,54.4189,54.5758,17400.0
2008-03-14 12:35:00,73.05,73.12,72.92,73.02,8400.0,54.5833,54.6356,54.4861,54.5609,8400.0
2008-03-14 12:40:00,73.0,73.0,72.68,72.76,8200.0,54.5459,54.5459,54.3068,54.3666,8200.0
2008-03-14 12:45:00,72.72,72.98,72.63,72.98,9300.0,54.3367,54.531,54.2695,54.531,9300.0
2008-03-14 12:50:00,72.97,73.26,72.76,72.96,14700.0,54.5235,54.7402,54.3666,54.516,14700.0
2008-03-14 12:55:00,72.94,73.01,72.85,72.98,7000.0,54.5011,54.5534,54.4338,54.531,7000.0
2008-03-14 13:00:00,72.94,72.99,72.68,72.72,13900.0,54.5011,54.5385,54.3068,54.3367,13900.0
2008-03-14 13:05:00,72.64,72.68,72.52,72.64,7400.0,54.2769,54.3068,54.1873,54.2769,7400.0
2008-03-14 13:10:00,72.66,72.67,72.57,72.58,3600.0,54.2919,54.2993,54.2246,54.2321,3600.0
2008-03-14 13:15:00,72.57,72.83,72.51,72.66,8200.0,54.2246,54.4189,54.1798,54.2919,8200.0
2008-03-14 13:20:00,72.7,72.7,72.48,72.48,5200.0,54.3218,54.3218,54.1574,54.1574,5200.0
2008-03-14 13:25:00,72.48,72.72,72.42,72.65,8800.0,54.1574,54.3367,54.1125,54.2844,8800.0
2008-03-14 13:30:00,72.61,72.64,72.52,72.56,5000.0,54.2545,54.2769,54.1873,54.2172,5000.0
2008-03-14 13:35:00,72.52,72.82,72.45,72.82,7200.0,54.1873,54.4114,54.135,54.4114,7200.0
2008-03-14 13:40:00,72.75,72.76,72.55,72.61,5300.0,54.3591,54.3666,54.2097,54.2545,5300.0
2008-03-14 13:45:00,72.63,73.02,72.63,72.95,6500.0,54.2695,54.5609,54.2695,54.5086,6500.0
2008-03-14 13:50:00,72.93,72.93,72.64,72.7,9300.0,54.4936,54.4936,54.2769,54.3218,9300.0
2008-03-14 13:55:00,72.7,72.76,72.53,72.53,17300.0,54.3218,54.3666,54.1947,54.1947,17300.0
2008-03-14 14:00:00,72.56,72.56,72.32,72.41,8300.0,54.2172,54.2172,54.0378,54.1051,8300.0
2008-03-14 14:05:00,72.42,72.55,72.37,72.49,5700.0,54.1125,54.2097,54.0752,54.1649,5700.0
2008-03-14 14:10:00,72.47,72.49,72.25,72.3,7500.0,54.1499,54.1649,53.9855,54.0229,7500.0
2008-03-14 14:15:00,72.26,72.46,72.26,72.33,6500.0,53.993,54.1424,53.993,54.0453,6500.0
2008-03-14 14:20:00,72.29,72.33,72.17,72.21,4500.0,54.0154,54.0453,53.9257,53.9556,4500.0
2008-03-14 14:25:00,72.18,72.21,71.87,71.97,11900.0,53.9332,53.9556,53.7016,53.7763,11900.0
2008-03-14 14:30:00,71.94,72.03,71.8,72.03,24100.0,53.7539,53.8211,53.6493,53.8211,24100.0
2008-03-14 14:35:00,72.0,72.06,71.81,71.88,11400.0,53.7987,53.8436,53.6568,53.7091,11400.0
2008-03-14 14:40:00,71.89,72.47,71.84,72.32,14900.0,53.7165,54.1499,53.6792,54.0378,14900.0
2008-03-14 14:45:00,72.32,72.34,71.91,72.05,11200.0,54.0378,54.0528,53.7315,53.8361,11200.0
2008-03-14 14:50:00,72.07,72.24,72.01,72.18,17400.0,53.851,53.978,53.8062,53.9332,17400.0
2008-03-14 14:55:00,72.24,72.29,72.07,72.23,12300.0,53.978,54.0154,53.851,53.9706,12300.0
2008-03-14 15:00:00,72.19,72.42,72.19,72.33,10300.0,53.9407,54.1125,53.9407,54.0453,10300.0
2008-03-14 15:05:00,72.32,72.47,72.24,72.45,6700.0,54.0378,54.1499,53.978,54.135,6700.0
2008-03-14 15:10:00,72.43,72.79,72.33,72.75,11800.0,54.12,54.389,54.0453,54.3591,11800.0
2008-03-14 15:15:00,72.76,73.29,72.75,73.1,21700.0,54.3666,54.7626,54.3591,54.6206,21700.0
2008-03-14 15:20:00,73.15,73.36,73.06,73.29,30000.0,54.658,54.8149,54.5908,54.7626,30000.0
2008-03-14 15:25:00,73.34,73.6,73.3,73.48,22900.0,54.8,54.9942,54.7701,54.9046,22900.0
2008-03-14 15:30:00,73.47,73.5,72.97,73.1,25200.0,54.8971,54.9195,54.5235,54.6206,25200.0
2008-03-14 15:35:00,73.08,73.27,72.97,73.12,22500.0,54.6057,54.7477,54.5235,54.6356,22500.0
2008-03-14 15:40:00,73.13,73.13,72.77,72.77,15100.0,54.6431,54.6431,54.3741,54.3741,15100.0
2008-03-14 15:45:00,72.78,72.85,72.6,72.74,14500.0,54.3815,54.4338,54.247,54.3517,14500.0
2008-03-14 15:50:00,72.79,73.01,72.6,73.0,25500.0,54.389,54.5534,54.247,54.5459,25500.0
2008-03-14 15:55:00,73.0,73.17,72.89,72.9,38900.0,54.5459,54.6729,54.4637,54.4712,38900.0
2008-03-17 09:30:00,72.0,72.47,71.62,71.89,13200.0,53.7987,54.1499,53.5148,53.7165,13200.0
2008-03-17 09:35:00,71.95,72.28,71.78,71.97,7100.0,53.7614,54.0079,53.6343,53.7763,7100.0
2008-03-17 09:40:00,71.96,72.18,71.65,71.84,11400.0,53.7688,53.9332,53.5372,53.6792,11400.0
2008-03-17 09:45:00,71.83,72.2,71.71,72.15,11700.0,53.6717,53.9482,53.582,53.9108,11700.0
2008-03-17 09:50:00,72.15,72.43,72.15,72.42,9800.0,53.9108,54.12,53.9108,54.1125,9800.0
2008-03-17 09:55:00,72.42,72.87,72.25,72.76,28000.0,54.1125,54.4488,53.9855,54.3666,28000.0
2008-03-17 10:00:00,72.75,73.08,72.73,73.05,28600.0,54.3591,54.6057,54.3442,54.5833,28600.0
2008-03-17 10:05:00,73.07,73.28,72.96,73.28,18800.0,54.5982,54.7551,54.516,54.7551,18800.0
2008-03-17 10:10:00,73.28,73.53,73.24,73.4,11900.0,54.7551,54.9419,54.7253,54.8448,11900.0
2008-03-17 10:15:00,73.43,73.44,73.27,73.41,24800.0,54.8672,54.8747,54.7477,54.8523,24800.0
2008-03-17 10:20:00,73.4,73.62,73.38,73.54,20400.0,54.8448,55.0092,54.8299,54.9494,20400.0
2008-03-17 10:25:00,73.57,73.64,73.5,73.5,14700.0,54.9718,55.0241,54.9195,54.9195,14700.0
2008-03-17 10:30:00,73.57,73.73,73.53,73.64,27700.0,54.9718,55.0914,54.9419,55.0241,27700.0
2008-03-17 10:35:00,73.65,73.75,73.63,73.71,19400.0,55.0316,55.1063,55.0167,55.0764,19400.0
2008-03-17 10:40:00,73.68,73.96,73.62,73.87,14900.0,55.054,55.2632,55.0092,55.196,14900.0
2008-03-17 10:45:00,73.86,74.25,73.71,74.13,11200.0,55.1885,55.4799,55.0764,55.3903,11200.0
2008-03-17 10:50:00,74.14,74.45,74.04,74.4,20000.0,55.3977,55.6294,55.323,55.592,20000.0
2008-03-17 10:55:00,74.43,74.45,74.13,74.28,16300.0,55.6144,55.6294,55.3903,55.5023,16300.0
2008-03-17 11:00:00,74.24,74.24,74.0,74.04,7800.0,55.4725,55.4725,55.2931,55.323,7800.0
2008-03-17 11:05:00,74.0,74.05,73.76,73.99,37200.0,55.2931,55.3305,55.1138,55.2857,37200.0
2008-03-17 11:10:00,73.99,74.18,73.97,74.02,16600.0,55.2857,55.4276,55.2707,55.3081,16600.0
2008-03-17 11:15:00,74.05,74.05,73.82,73.94,18600.0,55.3305,55.3305,55.1586,55.2483,18600.0
2008-03-17 11:20:00,73.99,74.07,73.91,73.97,23300.0,55.2857,55.3454,55.2259,55.2707,23300.0
2008-03-17 11:25:00,73.97,74.06,73.77,73.93,49300.0,55.2707,55.338,55.1213,55.2408,49300.0
2008-03-17 11:30:00,73.92,74.11,73.91,74.07,8600.0,55.2334,55.3753,55.2259,55.3454,8600.0
2008-03-17 11:35:00,74.13,74.21,73.94,73.97,7200.0,55.3903,55.45,55.2483,55.2707,7200.0
2008-03-17 11:40:00,73.95,74.03,73.88,73.97,12800.0,55.2558,55.3155,55.2035,55.2707,12800.0
2008-03-17 11:45:00,73.97,74.04,73.89,73.97,6100.0,55.2707,55.323,55.2109,55.2707,6100.0
2008-03-17 11:50:00,73.93,73.96,73.68,73.7,12200.0,55.2408,55.2632,55.054,55.069,12200.0
2008-03-17 11:55:00,73.71,73.73,73.56,73.67,15300.0,55.0764,55.0914,54.9644,55.0466,15300.0
2008-03-17 12:00:00,73.67,73.81,73.55,73.74,14300.0,55.0466,55.1512,54.9569,55.0989,14300.0
2008-03-17 12:05:00,73.74,73.81,73.65,73.74,8600.0,55.0989,55.1512,55.0316,55.0989,8600.0
2008-03-17 12:10:00,73.7,73.76,73.65,73.7,18100.0,55.069,55.1138,55.0316,55.069,18100.0
2008-03-17 12:15:00,73.7,73.73,73.63,73.68,13000.0,55.069,55.0914,55.0167,55.054,13000.0
2008-03-17 12:20:00,73.63,73.67,73.56,73.57,27500.0,55.0167,55.0466,54.9644,54.9718,27500.0
2008-03-17 12:25:00,73.57,73.67,73.55,73.67,18100.0,54.9718,55.0466,54.9569,55.0466,18100.0
2008-03-17 12:30:00,73.62,73.73,73.58,73.6,12600.0,55.0092,55.0914,54.9793,54.9942,12600.0
2008-03-17 12:35:00,73.58,73.76,73.58,73.7,8500.0,54.9793,55.1138,54.9793,55.069,8500.0
2008-03-17 12:40:00,73.7,74.33,73.59,73.64,8200.0,55.069,55.5397,54.9868,55.0241,8200.0
2008-03-17 12:45:00,73.64,73.71,73.57,73.69,7100.0,55.0241,55.0764,54.9718,55.0615,7100.0
2008-03-17 12:50:00,73.69,73.72,73.58,73.6,21800.0,55.0615,55.0839,54.9793,54.9942,21800.0
2008-03-17 12:55:00,73.64,73.77,73.64,73.71,4900.0,55.0241,55.1213,55.0241,55.0764,4900.0
2008-03-17 13:00:00,73.75,73.75,73.6,73.64,4800.0,55.1063,55.1063,54.9942,55.0241,4800.0
2008-03-17 13:05:00,73.6,73.62,73.38,73.43,8900.0,54.9942,55.0092,54.8299,54.8672,8900.0
2008-03-17 13:10:00,73.43,73.49,73.31,73.4,12400.0,54.8672,54.9121,54.7776,54.8448,12400.0
2008-03-17 13:15:00,73.4,73.41,73.22,73.33,20400.0,54.8448,54.8523,54.7103,54.7925,20400.0
2008-03-17 13:20:00,73.32,73.42,73.08,73.38,12200.0,54.785,54.8598,54.6057,54.8299,12200.0
2008-03-17 13:25:00,73.37,73.38,73.12,73.22,26300.0,54.8224,54.8299,54.6356,54.7103,26300.0
2008-03-17 13:30:00,73.22,73.25,73.13,73.23,12100.0,54.7103,54.7327,54.6431,54.7178,12100.0
2008-03-17 13:35:00,73.19,73.29,73.06,73.16,24000.0,54.6879,54.7626,54.5908,54.6655,24000.0
2008-03-17 13:40:00,73.16,73.28,73.12,73.21,26100.0,54.6655,54.7551,54.6356,54.7028,26100.0
2008-03-17 13:45:00,73.22,73.29,73.16,73.17,45100.0,54.7103,54.7626,54.6655,54.6729,45100.0
2008-03-17 13:50:00,73.17,73.36,73.16,73.36,11600.0,54.6729,54.8149,54.6655,54.8149,11600.0
2008-03-17 13:55:00,73.37,73.37,73.17,73.36,13600.0,54.8224,54.8224,54.6729,54.8149,13600.0
2008-03-17 14:00:00,73.29,73.66,73.19,73.66,15100.0,54.7626,55.0391,54.6879,55.0391,15100.0
2008-03-17 14:05:00,73.6,73.84,73.55,73.81,8300.0,54.9942,55.1736,54.9569,55.1512,8300.0
2008-03-17 14:10:00,73.8,73.81,73.65,73.7,15900.0,55.1437,55.1512,55.0316,55.069,15900.0
2008-03-17 14:15:00,73.69,73.75,73.65,73.7,18700.0,55.0615,55.1063,55.0316,55.069,18700.0
2008-03-17 14:20:00,73.65,73.8,73.64,73.74,15400.0,55.0316,55.1437,55.0241,55.0989,15400.0
2008-03-17 14:25:00,73.74,73.74,73.63,73.66,17000.0,55.0989,55.0989,55.0167,55.0391,17000.0
2008-03-17 14:30:00,73.68,73.72,73.54,73.68,13100.0,55.054,55.0839,54.9494,55.054,13100.0
2008-03-17 14:35:00,73.65,73.8,73.58,73.78,14500.0,55.0316,55.1437,54.9793,55.1287,14500.0
2008-03-17 14:40:00,73.8,74.1,73.77,74.0,43500.0,55.1437,55.3678,55.1213,55.2931,43500.0
2008-03-17 14:45:00,74.04,74.17,73.9,73.99,31900.0,55.323,55.4202,55.2184,55.2857,31900.0
2008-03-17 14:50:00,74.0,74.18,73.98,74.01,27800.0,55.2931,55.4276,55.2782,55.3006,27800.0
2008-03-17 14:55:00,74.03,74.3,73.96,73.96,49400.0,55.3155,55.5173,55.2632,55.2632,49400.0
2008-03-17 15:00:00,73.93,74.4,73.92,74.3,22600.0,55.2408,55.592,55.2334,55.5173,22600.0
2008-03-17 15:05:00,74.28,74.5,74.15,74.15,16100.0,55.5023,55.6667,55.4052,55.4052,16100.0
2008-03-17 15:10:00,74.18,74.18,73.93,74.14,12700.0,55.4276,55.4276,55.2408,55.3977,12700.0
2008-03-17 15:15:00,74.2,74.28,74.02,74.13,12700.0,55.4426,55.5023,55.3081,55.3903,12700.0
2008-03-17 15:20:00,74.17,74.62,74.09,74.53,20900.0,55.4202,55.7564,55.3604,55.6891,20900.0
2008-03-17 15:25:00,74.53,74.61,74.39,74.46,69500.0,55.6891,55.7489,55.5845,55.6368,69500.0
2008-03-17 15:30:00,74.46,74.79,74.45,74.76,24700.0,55.6368,55.8834,55.6294,55.861,24700.0
2008-03-17 15:35:00,74.77,74.77,74.49,74.52,56600.0,55.8685,55.8685,55.6593,55.6817,56600.0
2008-03-17 15:40:00,74.53,74.92,74.52,74.71,31600.0,55.6891,55.9806,55.6817,55.8236,31600.0
2008-03-17 15:45:00,74.71,74.71,74.43,74.66,28800.0,55.8236,55.8236,55.6144,55.7863,28800.0
2008-03-17 15:50:00,74.66,74.68,74.49,74.56,25400.0,55.7863,55.8012,55.6593,55.7116,25400.0
2008-03-17 15:55:00,74.57,74.57,74.01,74.02,25900.0,55.719,55.719,55.3006,55.3081,25900.0
2008-03-18 09:30:00,74.92,75.67,74.92,75.42,9600.0,55.9806,56.541,55.9806,56.3542,9600.0
2008-03-18 09:35:00,75.44,75.49,75.13,75.13,10400.0,56.3691,56.4065,56.1375,56.1375,10400.0
2008-03-18 09:40:00,75.13,75.45,75.03,75.39,7500.0,56.1375,56.3766,56.0627,56.3317,7500.0
2008-03-18 09:45:00,75.33,75.65,75.33,75.65,10100.0,56.2869,56.526,56.2869,56.526,10100.0
2008-03-18 09:50:00,75.7,75.71,75.47,75.52,6200.0,56.5634,56.5708,56.3915,56.4289,6200.0
2008-03-18 09:55:00,75.59,75.93,75.56,75.81,3400.0,56.4812,56.7352,56.4588,56.6456,3400.0
2008-03-18 10:00:00,75.84,75.85,75.69,75.72,6000.0,56.668,56.6755,56.5559,56.5783,6000.0
2008-03-18 10:05:00,75.69,75.92,75.68,75.68,10700.0,56.5559,56.7278,56.5484,56.5484,10700.0
2008-03-18 10:10:00,75.63,75.8,75.51,75.78,4900.0,56.5111,56.6381,56.4214,56.6232,4900.0
2008-03-18 10:15:00,75.8,75.86,75.6,75.86,17900.0,56.6381,56.6829,56.4887,56.6829,17900.0
2008-03-18 10:20:00,75.82,75.92,75.78,75.84,6200.0,56.653,56.7278,56.6232,56.668,6200.0
2008-03-18 10:25:00,75.85,75.87,75.76,75.81,9500.0,56.6755,56.6904,56.6082,56.6456,9500.0
2008-03-18 10:30:00,75.85,75.85,75.64,75.71,11800.0,56.6755,56.6755,56.5185,56.5708,11800.0
2008-03-18 10:35:00,75.71,75.83,75.68,75.79,7300.0,56.5708,56.6605,56.5484,56.6306,7300.0
2008-03-18 10:40:00,75.81,75.83,75.66,75.79,31600.0,56.6456,56.6605,56.5335,56.6306,31600.0
2008-03-18 10:45:00,75.77,75.77,75.57,75.62,6700.0,56.6157,56.6157,56.4662,56.5036,6700.0
2008-03-18 10:50:00,75.65,75.78,75.62,75.76,8600.0,56.526,56.6232,56.5036,56.6082,8600.0
2008-03-18 10:55:00,75.76,75.91,75.68,75.71,10900.0,56.6082,56.7203,56.5484,56.5708,10900.0
2008-03-18 11:00:00,75.76,75.91,75.76,75.88,3200.0,56.6082,56.7203,56.6082,56.6979,3200.0
2008-03-18 11:05:00,75.89,75.89,75.7,75.77,5700.0,56.7053,56.7053,56.5634,56.6157,5700.0
2008-03-18 11:10:00,75.73,75.85,75.73,75.81,3200.0,56.5858,56.6755,56.5858,56.6456,3200.0
2008-03-18 11:15:00,75.82,75.82,75.66,75.68,10000.0,56.653,56.653,56.5335,56.5484,10000.0
2008-03-18 11:20:00,75.66,75.68,75.59,75.68,9300.0,56.5335,56.5484,56.4812,56.5484,9300.0
2008-03-18 11:25:00,75.68,75.69,75.53,75.53,9400.0,56.5484,56.5559,56.4364,56.4364,9400.0
2008-03-18 11:30:00,75.53,75.55,75.41,75.48,15500.0,56.4364,56.4513,56.3467,56.399,15500.0
2008-03-18 11:35:00,75.43,75.51,75.41,75.42,9600.0,56.3616,56.4214,56.3467,56.3542,9600.0
2008-03-18 11:40:00,75.45,75.46,75.32,75.35,13600.0,56.3766,56.384,56.2794,56.3019,13600.0
2008-03-18 11:45:00,75.36,75.4,75.2,75.2,7900.0,56.3093,56.3392,56.1898,56.1898,7900.0
2008-03-18 11:50:00,75.25,75.25,75.06,75.2,11500.0,56.2271,56.2271,56.0852,56.1898,11500.0
2008-03-18 11:55:00,75.17,75.27,75.0,75.0,14500.0,56.1674,56.2421,56.0403,56.0403,14500.0
2008-03-18 12:00:00,75.0,75.19,74.98,75.19,8300.0,56.0403,56.1823,56.0254,56.1823,8300.0
2008-03-18 12:05:00,75.15,75.18,75.06,75.11,5200.0,56.1524,56.1748,56.0852,56.1225,5200.0
2008-03-18 12:10:00,75.16,75.21,75.05,75.12,15100.0,56.1599,56.1972,56.0777,56.13,15100.0
2008-03-18 12:15:00,75.12,75.28,75.09,75.26,8300.0,56.13,56.2496,56.1076,56.2346,8300.0
2008-03-18 12:20:00,75.3,75.38,75.25,75.25,3000.0,56.2645,56.3243,56.2271,56.2271,3000.0
2008-03-18 12:25:00,75.24,75.29,75.12,75.27,3800.0,56.2197,56.257,56.13,56.2421,3800.0
2008-03-18 12:30:00,75.23,75.31,75.23,75.31,4900.0,56.2122,56.272,56.2122,56.272,4900.0
2008-03-18 12:35:00,75.31,75.36,75.22,75.36,5100.0,56.272,56.3093,56.2047,56.3093,5100.0
2008-03-18 12:40:00,75.33,75.33,75.23,75.29,3900.0,56.2869,56.2869,56.2122,56.257,3900.0
2008-03-18 12:45:00,75.3,75.3,75.13,75.13,6000.0,56.2645,56.2645,56.1375,56.1375,6000.0
2008-03-18 12:50:00,75.12,75.21,75.12,75.2,6800.0,56.13,56.1972,56.13,56.1898,6800.0
2008-03-18 12:55:00,75.22,75.27,75.2,75.24,3000.0,56.2047,56.2421,56.1898,56.2197,3000.0
2008-03-18 13:00:00,75.24,75.43,75.24,75.41,10200.0,56.2197,56.3616,56.2197,56.3467,10200.0
2008-03-18 13:05:00,75.37,75.43,75.3,75.37,6500.0,56.3168,56.3616,56.2645,56.3168,6500.0
2008-03-18 13:10:00,75.39,75.43,75.29,75.29,8700.0,56.3317,56.3616,56.257,56.257,8700.0
2008-03-18 13:15:00,75.31,75.45,75.31,75.37,9200.0,56.272,56.3766,56.272,56.3168,9200.0
2008-03-18 13:20:00,75.37,75.43,75.31,75.37,11400.0,56.3168,56.3616,56.272,56.3168,11400.0
2008-03-18 13:25:00,75.37,75.38,75.27,75.38,3400.0,56.3168,56.3243,56.2421,56.3243,3400.0
2008-03-18 13:30:00,75.4,75.41,75.24,75.26,7100.0,56.3392,56.3467,56.2197,56.2346,7100.0
2008-03-18 13:35:00,75.29,75.32,75.19,75.28,5400.0,56.257,56.2794,56.1823,56.2496,5400.0
2008-03-18 13:40:00,75.26,75.4,75.2,75.4,3300.0,56.2346,56.3392,56.1898,56.3392,3300.0
2008-03-18 13:45:00,75.4,75.4,75.21,75.32,10400.0,56.3392,56.3392,56.1972,56.2794,10400.0
2008-03-18 13:50:00,75.28,75.37,75.27,75.31,5000.0,56.2496,56.3168,56.2421,56.272,5000.0
2008-03-18 13:55:00,75.31,75.32,75.26,75.29,3900.0,56.272,56.2794,56.2346,56.257,3900.0
2008-03-18 14:00:00,75.29,75.29,75.14,75.14,9200.0,56.257,56.257,56.1449,56.1449,9200.0
2008-03-18 14:05:00,75.15,75.26,75.08,75.18,6800.0,56.1524,56.2346,56.1001,56.1748,6800.0
2008-03-18 14:10:00,75.22,75.4,74.82,74.82,7500.0,56.2047,56.3392,55.9058,55.9058,7500.0
2008-03-18 14:15:00,74.76,75.31,74.34,75.13,36400.0,55.861,56.272,55.5472,56.1375,36400.0
2008-03-18 14:20:00,75.17,75.37,74.82,75.04,41600.0,56.1674,56.3168,55.9058,56.0702,41600.0
2008-03-18 14:25:00,75.05,75.05,74.52,74.71,21800.0,56.0777,56.0777,55.6817,55.8236,21800.0
2008-03-18 14:30:00,74.69,74.74,74.25,74.44,27500.0,55.8087,55.8461,55.4799,55.6219,27500.0
2008-03-18 14:35:00,74.45,74.68,74.22,74.5,25800.0,55.6294,55.8012,55.4575,55.6667,25800.0
2008-03-18 14:40:00,74.47,74.74,74.4,74.7,25300.0,55.6443,55.8461,55.592,55.8162,25300.0
2008-03-18 14:45:00,74.64,75.1,74.57,74.96,28400.0,55.7713,56.1151,55.719,56.0104,28400.0
2008-03-18 14:50:00,74.96,75.45,74.89,75.4,27200.0,56.0104,56.3766,55.9581,56.3392,27200.0
2008-03-18 14:55:00,75.41,75.82,75.35,75.67,18300.0,56.3467,56.653,56.3019,56.541,18300.0
2008-03-18 15:00:00,75.65,75.77,75.35,75.76,15600.0,56.526,56.6157,56.3019,56.6082,15600.0
2008-03-18 15:05:00,75.73,75.75,75.47,75.69,19300.0,56.5858,56.6007,56.3915,56.5559,19300.0
2008-03-18 15:10:00,75.65,75.67,75.46,75.54,22700.0,56.526,56.541,56.384,56.4438,22700.0
2008-03-18 15:15:00,75.52,75.64,75.44,75.56,13000.0,56.4289,56.5185,56.3691,56.4588,13000.0
2008-03-18 15:20:00,75.54,75.78,75.54,75.72,10400.0,56.4438,56.6232,56.4438,56.5783,10400.0
2008-03-18 15:25:00,75.73,75.89,75.61,75.73,15500.0,56.5858,56.7053,56.4961,56.5858,15500.0
2008-03-18 15:30:00,75.71,76.02,75.63,75.84,33300.0,56.5708,56.8025,56.5111,56.668,33300.0
2008-03-18 15:35:00,75.81,76.04,75.76,76.0,18500.0,56.6456,56.8174,56.6082,56.7875,18500.0
2008-03-18 15:40:00,75.95,76.17,75.93,76.04,20200.0,56.7502,56.9146,56.7352,56.8174,20200.0
2008-03-18 15:45:00,76.08,76.15,75.86,75.86,15100.0,56.8473,56.8996,56.6829,56.6829,15100.0
2008-03-18 15:50:00,75.86,76.15,75.86,76.0,22600.0,56.6829,56.8996,56.6829,56.7875,22600.0
2008-03-18 15:55:00,75.99,76.1,75.96,76.1,21500.0,56.7801,56.8623,56.7576,56.8623,21500.0
2008-03-19 09:30:00,76.3,77.5,76.03,77.18,19500.0,57.0117,57.9083,56.81,57.6692,19500.0
2008-03-19 09:35:00,77.17,77.33,76.85,76.85,9500.0,57.6618,57.7813,57.4227,57.4227,9500.0
2008-03-19 09:40:00,76.77,77.6,76.76,77.52,14000.0,57.3629,57.9831,57.3554,57.9233,14000.0
2008-03-19 09:45:00,77.52,77.73,77.38,77.38,16500.0,57.9233,58.0802,57.8187,57.8187,16500.0
2008-03-19 09:50:00,77.38,77.5,77.26,77.26,12500.0,57.8187,57.9083,57.729,57.729,12500.0
2008-03-19 09:55:00,77.22,77.38,77.03,77.03,10000.0,57.6991,57.8187,57.5572,57.5572,10000.0
2008-03-19 10:00:00,77.09,77.55,77.03,77.46,14300.0,57.602,57.9457,57.5572,57.8785,14300.0
2008-03-19 10:05:00,77.6,77.8,77.51,77.57,11100.0,57.9831,58.1325,57.9158,57.9606,11100.0
2008-03-19 10:10:00,77.57,77.62,77.35,77.45,48000.0,57.9606,57.998,57.7963,57.871,48000.0
2008-03-19 10:15:00,77.38,77.52,77.23,77.48,32200.0,57.8187,57.9233,57.7066,57.8934,32200.0
2008-03-19 10:20:00,77.41,77.56,77.26,77.26,33000.0,57.8411,57.9532,57.729,57.729,33000.0
2008-03-19 10:25:00,77.26,77.31,77.0,77.02,16800.0,57.729,57.7664,57.5347,57.5497,16800.0
2008-03-19 10:30:00,77.04,77.07,76.76,76.76,27700.0,57.5646,57.587,57.3554,57.3554,27700.0
2008-03-19 10:35:00,76.76,76.79,76.6,76.72,8200.0,57.3554,57.3778,57.2359,57.3255,8200.0
2008-03-19 10:40:00,76.7,76.94,76.66,76.83,13200.0,57.3106,57.4899,57.2807,57.4077,13200.0
2008-03-19 10:45:00,76.82,77.1,76.81,77.07,9900.0,57.4002,57.6095,57.3928,57.587,9900.0
2008-03-19 10:50:00,77.07,77.1,76.95,77.01,9300.0,57.587,57.6095,57.4974,57.5422,9300.0
2008-03-19 10:55:00,77.01,77.05,76.74,76.83,14100.0,57.5422,57.5721,57.3405,57.4077,14100.0
2008-03-19 11:00:00,76.83,77.15,76.8,77.15,6800.0,57.4077,57.6468,57.3853,57.6468,6800.0
2008-03-19 11:05:00,77.17,77.24,77.09,77.24,8300.0,57.6618,57.7141,57.602,57.7141,8300.0
2008-03-19 11:10:00,77.24,77.3,77.18,77.28,13200.0,57.7141,57.7589,57.6692,57.744,13200.0
2008-03-19 11:15:00,77.27,77.32,77.22,77.32,5900.0,57.7365,57.7738,57.6991,57.7738,5900.0
2008-03-19 11:20:00,77.32,77.43,77.23,77.28,15100.0,57.7738,57.856,57.7066,57.744,15100.0
2008-03-19 11:25:00,77.29,77.51,77.29,77.4,11200.0,57.7514,57.9158,57.7514,57.8336,11200.0
2008-03-19 11:30:00,77.42,77.62,77.24,77.62,11000.0,57.8486,57.998,57.7141,57.998,11000.0
2008-03-19 11:35:00,77.54,77.71,77.46,77.49,15300.0,57.9382,58.0653,57.8785,57.9009,15300.0
2008-03-19 11:40:00,77.5,77.59,77.44,77.53,9400.0,57.9083,57.9756,57.8635,57.9308,9400.0
2008-03-19 11:45:00,77.51,77.56,77.42,77.48,7800.0,57.9158,57.9532,57.8486,57.8934,7800.0
2008-03-19 11:50:00,77.51,77.72,77.48,77.63,9600.0,57.9158,58.0727,57.8934,58.0055,9600.0
2008-03-19 11:55:00,77.65,77.67,77.42,77.42,11300.0,58.0204,58.0354,57.8486,57.8486,11300.0
2008-03-19 12:00:00,77.46,77.54,77.24,77.25,8300.0,57.8785,57.9382,57.7141,57.7215,8300.0
2008-03-19 12:05:00,77.21,77.27,77.13,77.27,8000.0,57.6917,57.7365,57.6319,57.7365,8000.0
2008-03-19 12:10:00,77.26,77.37,77.11,77.11,5300.0,57.729,57.8112,57.6169,57.6169,5300.0
2008-03-19 12:15:00,77.1,77.23,77.08,77.15,6200.0,57.6095,57.7066,57.5945,57.6468,6200.0
2008-03-19 12:20:00,77.15,77.15,76.95,76.99,6900.0,57.6468,57.6468,57.4974,57.5273,6900.0
2008-03-19 12:25:00,76.96,77.04,76.81,76.95,5700.0,57.5049,57.5646,57.3928,57.4974,5700.0
2008-03-19 12:30:00,76.93,76.94,76.85,76.85,4200.0,57.4824,57.4899,57.4227,57.4227,4200.0
2008-03-19 12:35:00,76.87,76.94,76.79,76.86,8300.0,57.4376,57.4899,57.3778,57.4301,8300.0
2008-03-19 12:40:00,76.81,76.81,76.54,76.62,7500.0,57.3928,57.3928,57.191,57.2508,7500.0
2008-03-19 12:45:00,76.59,76.71,76.59,76.68,2700.0,57.2284,57.3181,57.2284,57.2956,2700.0
2008-03-19 12:50:00,76.7,76.85,76.7,76.85,7800.0,57.3106,57.4227,57.3106,57.4227,7800.0
2008-03-19 12:55:00,76.86,77.03,76.77,76.89,14400.0,57.4301,57.5572,57.3629,57.4526,14400.0
2008-03-19 13:00:00,76.86,76.98,76.74,76.79,8800.0,57.4301,57.5198,57.3405,57.3778,8800.0
2008-03-19 13:05:00,76.86,77.35,76.86,77.14,22100.0,57.4301,57.7963,57.4301,57.6394,22100.0
2008-03-19 13:10:00,77.17,77.26,77.06,77.13,9500.0,57.6618,57.729,57.5796,57.6319,9500.0
2008-03-19 13:15:00,77.11,77.31,77.03,77.29,15400.0,57.6169,57.7664,57.5572,57.7514,15400.0
2008-03-19 13:20:00,77.21,77.44,77.16,77.39,18100.0,57.6917,57.8635,57.6543,57.8262,18100.0
2008-03-19 13:25:00,77.37,77.39,77.05,77.16,15300.0,57.8112,57.8262,57.5721,57.6543,15300.0
2008-03-19 13:30:00,77.18,77.18,76.75,76.84,10500.0,57.6692,57.6692,57.3479,57.4152,10500.0
2008-03-19 13:35:00,76.86,76.92,76.73,76.92,8400.0,57.4301,57.475,57.333,57.475,8400.0
2008-03-19 13:40:00,76.92,77.04,76.83,76.89,7400.0,57.475,57.5646,57.4077,57.4526,7400.0
2008-03-19 13:45:00,76.89,76.97,76.82,76.89,8700.0,57.4526,57.5123,57.4002,57.4526,8700.0
2008-03-19 13:50:00,76.83,76.84,76.49,76.59,10200.0,57.4077,57.4152,57.1537,57.2284,10200.0
2008-03-19 13:55:00,76.56,76.73,76.56,76.63,9800.0,57.206,57.333,57.206,57.2583,9800.0
2008-03-19 14:00:00,76.66,76.77,76.56,76.57,9200.0,57.2807,57.3629,57.206,57.2134,9200.0
2008-03-19 14:05:00,76.56,76.6,76.43,76.59,5800.0,57.206,57.2359,57.1088,57.2284,5800.0
2008-03-19 14:10:00,76.56,76.78,76.56,76.78,10600.0,57.206,57.3704,57.206,57.3704,10600.0
2008-03-19 14:15:00,76.76,76.85,76.51,76.67,11900.0,57.3554,57.4227,57.1686,57.2882,11900.0
2008-03-19 14:20:00,76.69,76.96,76.69,76.92,13600.0,57.3031,57.5049,57.3031,57.475,13600.0
2008-03-19 14:25:00,76.93,76.97,76.82,76.88,12700.0,57.4824,57.5123,57.4002,57.4451,12700.0
2008-03-19 14:30:00,76.94,77.04,76.79,76.9,15900.0,57.4899,57.5646,57.3778,57.46,15900.0
2008-03-19 14:35:00,76.93,77.03,76.7,76.81,23100.0,57.4824,57.5572,57.3106,57.3928,23100.0
2008-03-19 14:40:00,76.81,76.81,76.65,76.74,9800.0,57.3928,57.3928,57.2732,57.3405,9800.0
2008-03-19 14:45:00,76.74,76.97,76.73,76.88,14400.0,57.3405,57.5123,57.333,57.4451,14400.0
2008-03-19 14:50:00,76.88,77.02,76.85,77.01,16700.0,57.4451,57.5497,57.4227,57.5422,16700.0
2008-03-19 14:55:00,77.03,77.31,77.02,77.28,12800.0,57.5572,57.7664,57.5497,57.744,12800.0
2008-03-19 15:00:00,77.28,77.29,77.11,77.13,28000.0,57.744,57.7514,57.6169,57.6319,28000.0
2008-03-19 15:05:00,77.11,77.45,77.09,77.45,21300.0,57.6169,57.871,57.602,57.871,21300.0
2008-03-19 15:10:00,77.46,77.59,77.44,77.49,29300.0,57.8785,57.9756,57.8635,57.9009,29300.0
2008-03-19 15:15:00,77.48,77.54,77.25,77.3,24300.0,57.8934,57.9382,57.7215,57.7589,24300.0
2008-03-19 15:20:00,77.28,77.28,76.83,76.84,15900.0,57.744,57.744,57.4077,57.4152,15900.0
2008-03-19 15:25:00,76.83,76.87,76.71,76.79,14400.0,57.4077,57.4376,57.3181,57.3778,14400.0
2008-03-19 15:30:00,76.79,76.89,76.63,76.66,30800.0,57.3778,57.4526,57.2583,57.2807,30800.0
2008-03-19 15:35:00,76.64,76.71,76.46,76.47,37700.0,57.2657,57.3181,57.1313,57.1387,37700.0
2008-03-19 15:40:00,76.51,76.82,76.46,76.77,28100.0,57.1686,57.4002,57.1313,57.3629,28100.0
2008-03-19 15:45:00,76.75,76.93,76.59,76.83,19900.0,57.3479,57.4824,57.2284,57.4077,19900.0
2008-03-19 15:50:00,76.81,76.81,76.47,76.49,22700.0,57.3928,57.3928,57.1387,57.1537,22700.0
2008-03-19 15:55:00,76.49,76.64,76.38,76.39,21500.0,57.1537,57.2657,57.0715,57.0789,21500.0
2008-03-20 09:30:00,76.7,76.71,76.51,76.71,81500.0,57.3106,57.3181,57.1686,57.3181,81500.0
2008-03-20 09:35:00,76.59,76.66,76.41,76.42,5900.0,57.2284,57.2807,57.0939,57.1014,5900.0
2008-03-20 09:40:00,76.36,76.47,76.3,76.32,21600.0,57.0565,57.1387,57.0117,57.0266,21600.0
2008-03-20 09:45:00,76.3,76.41,76.3,76.36,4800.0,57.0117,57.0939,57.0117,57.0565,4800.0
2008-03-20 09:50:00,76.36,76.43,76.32,76.39,4800.0,57.0565,57.1088,57.0266,57.0789,4800.0
2008-03-20 09:55:00,76.37,76.95,76.35,76.88,7100.0,57.064,57.4974,57.0491,57.4451,7100.0
2008-03-20 10:00:00,76.92,77.18,76.77,77.06,32800.0,57.475,57.6692,57.3629,57.5796,32800.0
2008-03-20 10:05:00,77.02,77.23,76.98,77.08,57400.0,57.5497,57.7066,57.5198,57.5945,57400.0
2008-03-20 10:10:00,77.05,77.4,77.05,77.25,23300.0,57.5721,57.8336,57.5721,57.7215,23300.0
2008-03-20 10:15:00,77.24,77.32,77.03,77.19,26800.0,57.7141,57.7738,57.5572,57.6767,26800.0
2008-03-20 10:20:00,77.19,77.68,77.18,77.51,12800.0,57.6767,58.0428,57.6692,57.9158,12800.0
2008-03-20 10:25:00,77.54,77.58,77.35,77.56,17900.0,57.9382,57.9681,57.7963,57.9532,17900.0
2008-03-20 10:30:00,77.58,77.61,77.35,77.61,20800.0,57.9681,57.9905,57.7963,57.9905,20800.0
2008-03-20 10:35:00,77.61,77.61,77.46,77.53,12500.0,57.9905,57.9905,57.8785,57.9308,12500.0
2008-03-20 10:40:00,77.5,77.76,77.44,77.73,19200.0,57.9083,58.1026,57.8635,58.0802,19200.0
2008-03-20 10:45:00,77.73,77.88,77.66,77.73,9900.0,58.0802,58.1923,58.0279,58.0802,9900.0
2008-03-20 10:50:00,77.81,78.14,77.68,78.03,17400.0,58.14,58.3866,58.0428,58.3044,17400.0
2008-03-20 10:55:00,78.03,78.05,77.92,77.93,13000.0,58.3044,58.3193,58.2222,58.2296,13000.0
2008-03-20 11:00:00,77.97,78.0,77.91,77.98,7600.0,58.2595,58.2819,58.2147,58.267,7600.0
2008-03-20 11:05:00,77.98,78.08,77.93,78.05,7900.0,58.267,58.3417,58.2296,58.3193,7900.0
2008-03-20 11:10:00,78.01,78.06,77.92,78.0,8500.0,58.2894,58.3268,58.2222,58.2819,8500.0
2008-03-20 11:15:00,77.97,78.07,77.93,78.02,14100.0,58.2595,58.3343,58.2296,58.2969,14100.0
2008-03-20 11:20:00,78.02,78.18,77.94,78.17,14300.0,58.2969,58.4164,58.2371,58.409,14300.0
2008-03-20 11:25:00,78.13,78.14,78.04,78.04,7600.0,58.3791,58.3866,58.3118,58.3118,7600.0
2008-03-20 11:30:00,78.06,78.07,77.99,78.0,7100.0,58.3268,58.3343,58.2745,58.2819,7100.0
2008-03-20 11:35:00,78.02,78.06,78.0,78.01,11500.0,58.2969,58.3268,58.2819,58.2894,11500.0
2008-03-20 11:40:00,78.03,78.07,78.0,78.02,5900.0,58.3044,58.3343,58.2819,58.2969,5900.0
2008-03-20 11:45:00,78.01,78.03,77.76,77.81,23400.0,58.2894,58.3044,58.1026,58.14,23400.0
2008-03-20 11:50:00,77.82,77.83,77.65,77.67,6300.0,58.1475,58.1549,58.0204,58.0354,6300.0
2008-03-20 11:55:00,77.68,77.71,77.59,77.6,7000.0,58.0428,58.0653,57.9756,57.9831,7000.0
2008-03-20 12:00:00,77.61,77.86,77.61,77.8,6700.0,57.9905,58.1773,57.9905,58.1325,6700.0
2008-03-20 12:05:00,77.8,78.0,77.71,77.83,9300.0,58.1325,58.2819,58.0653,58.1549,9300.0
2008-03-20 12:10:00,77.83,77.84,77.65,77.77,5600.0,58.1549,58.1624,58.0204,58.1101,5600.0
2008-03-20 12:15:00,77.77,78.01,77.77,77.92,6600.0,58.1101,58.2894,58.1101,58.2222,6600.0
2008-03-20 12:20:00,77.87,77.95,77.75,77.75,4000.0,58.1848,58.2446,58.0951,58.0951,4000.0
2008-03-20 12:25:00,77.75,77.79,77.68,77.68,8000.0,58.0951,58.125,58.0428,58.0428,8000.0
2008-03-20 12:30:00,77.72,77.84,77.69,77.69,5600.0,58.0727,58.1624,58.0503,58.0503,5600.0
2008-03-20 12:35:00,77.68,77.68,77.48,77.56,4900.0,58.0428,58.0428,57.8934,57.9532,4900.0
2008-03-20 12:40:00,77.56,77.73,77.55,77.61,7100.0,57.9532,58.0802,57.9457,57.9905,7100.0
2008-03-20 12:45:00,77.63,77.67,77.54,77.64,4000.0,58.0055,58.0354,57.9382,58.013,4000.0
2008-03-20 12:50:00,77.63,77.65,77.51,77.51,5100.0,58.0055,58.0204,57.9158,57.9158,5100.0
2008-03-20 12:55:00,77.51,77.61,77.43,77.43,5500.0,57.9158,57.9905,57.856,57.856,5500.0
2008-03-20 13:00:00,77.4,77.68,77.4,77.63,4600.0,57.8336,58.0428,57.8336,58.0055,4600.0
2008-03-20 13:05:00,77.62,77.69,77.55,77.57,6300.0,57.998,58.0503,57.9457,57.9606,6300.0
2008-03-20 13:10:00,77.55,77.55,77.41,77.41,5900.0,57.9457,57.9457,57.8411,57.8411,5900.0
2008-03-20 13:15:00,77.41,77.44,77.34,77.4,8300.0,57.8411,57.8635,57.7888,57.8336,8300.0
2008-03-20 13:20:00,77.41,77.51,77.4,77.46,5200.0,57.8411,57.9158,57.8336,57.8785,5200.0
2008-03-20 13:25:00,77.48,77.62,77.46,77.55,5100.0,57.8934,57.998,57.8785,57.9457,5100.0
2008-03-20 13:30:00,77.54,77.87,77.53,77.8,5400.0,57.9382,58.1848,57.9308,58.1325,5400.0
2008-03-20 13:35:00,77.86,77.97,77.82,77.86,6400.0,58.1773,58.2595,58.1475,58.1773,6400.0
2008-03-20 13:40:00,77.8,77.83,77.7,77.77,3700.0,58.1325,58.1549,58.0578,58.1101,3700.0
2008-03-20 13:45:00,77.79,78.02,77.79,78.01,9900.0,58.125,58.2969,58.125,58.2894,9900.0
2008-03-20 13:50:00,77.98,78.04,77.93,78.01,6400.0,58.267,58.3118,58.2296,58.2894,6400.0
2008-03-20 13:55:00,77.99,78.09,77.95,78.06,8600.0,58.2745,58.3492,58.2446,58.3268,8600.0
2008-03-20 14:00:00,78.06,78.18,78.0,78.06,8100.0,58.3268,58.4164,58.2819,58.3268,8100.0
2008-03-20 14:05:00,78.09,78.16,78.03,78.09,9100.0,58.3492,58.4015,58.3044,58.3492,9100.0
2008-03-20 14:10:00,78.1,78.11,77.99,78.06,9300.0,58.3567,58.3641,58.2745,58.3268,9300.0
2008-03-20 14:15:00,78.06,78.15,77.97,77.98,12300.0,58.3268,58.394,58.2595,58.267,12300.0
2008-03-20 14:20:00,78.01,78.07,77.98,78.03,12500.0,58.2894,58.3343,58.267,58.3044,12500.0
2008-03-20 14:25:00,78.07,78.15,77.99,78.15,8800.0,58.3343,58.394,58.2745,58.394,8800.0
2008-03-20 14:30:00,78.17,78.17,78.01,78.13,7400.0,58.409,58.409,58.2894,58.3791,7400.0
2008-03-20 14:35:00,78.14,78.42,78.14,78.42,12500.0,58.3866,58.5958,58.3866,58.5958,12500.0
2008-03-20 14:40:00,78.38,78.4,78.14,78.14,7700.0,58.5659,58.5808,58.3866,58.3866,7700.0
2008-03-20 14:45:00,78.11,78.19,78.09,78.11,8800.0,58.3641,58.4239,58.3492,58.3641,8800.0
2008-03-20 14:50:00,78.13,78.25,77.99,78.25,10100.0,58.3791,58.4687,58.2745,58.4687,10100.0
2008-03-20 14:55:00,78.21,78.24,78.1,78.21,6200.0,58.4389,58.4613,58.3567,58.4389,6200.0
2008-03-20 15:00:00,78.16,78.3,78.15,78.24,12200.0,58.4015,58.5061,58.394,58.4613,12200.0
2008-03-20 15:05:00,78.22,78.31,78.17,78.29,14300.0,58.4463,58.5136,58.409,58.4986,14300.0
2008-03-20 15:10:00,78.29,78.41,78.22,78.35,13600.0,58.4986,58.5883,58.4463,58.5435,13600.0
2008-03-20 15:15:00,78.35,78.41,78.25,78.39,10300.0,58.5435,58.5883,58.4687,58.5734,10300.0
2008-03-20 15:20:00,78.37,78.51,78.35,78.42,11700.0,58.5584,58.663,58.5435,58.5958,11700.0
2008-03-20 15:25:00,78.38,78.4,78.11,78.25,16300.0,58.5659,58.5808,58.3641,58.4687,16300.0
2008-03-20 15:30:00,78.29,78.46,78.25,78.3,22400.0,58.4986,58.6257,58.4687,58.5061,22400.0
2008-03-20 15:35:00,78.24,78.29,78.04,78.06,17000.0,58.4613,58.4986,58.3118,58.3268,17000.0
2008-03-20 15:40:00,78.08,78.14,78.0,78.08,14400.0,58.3417,58.3866,58.2819,58.3417,14400.0
2008-03-20 15:45:00,78.08,78.18,78.01,78.1,18800.0,58.3417,58.4164,58.2894,58.3567,18800.0
2008-03-20 15:50:00,78.12,78.27,78.06,78.2,31200.0,58.3716,58.4837,58.3268,58.4314,31200.0
2008-03-20 15:55:00,78.2,78.22,76.28,78.19,37100.0,58.4314,58.4463,56.9968,58.4239,37100.0
2008-03-24 09:30:00,78.82,78.82,78.5,78.57,6200.0,58.8947,58.8947,58.6555,58.7079,6200.0
2008-03-24 09:35:00,78.57,78.81,78.5,78.78,19100.0,58.7079,58.8872,58.6555,58.8648,19100.0
2008-03-24 09:40:00,78.78,79.09,78.74,78.94,22100.0,58.8648,59.0964,58.8349,58.9843,22100.0
2008-03-24 09:45:00,78.95,78.97,78.8,78.86,18200.0,58.9918,59.0067,58.8797,58.9245,18200.0
2008-03-24 09:50:00,78.87,79.08,78.87,78.91,20400.0,58.932,59.0889,58.932,58.9619,20400.0
2008-03-24 09:55:00,78.86,78.96,78.86,78.94,13900.0,58.9245,58.9993,58.9245,58.9843,13900.0
2008-03-24 10:00:00,79.03,79.4,78.99,79.38,18700.0,59.0516,59.328,59.0217,59.3131,18700.0
2008-03-24 10:05:00,79.36,79.51,79.2,79.5,12200.0,59.2981,59.4102,59.1786,59.4028,12200.0
2008-03-24 10:10:00,79.57,79.75,79.54,79.69,9000.0,59.4551,59.5896,59.4326,59.5447,9000.0
2008-03-24 10:15:00,79.64,79.65,79.48,79.51,4700.0,59.5074,59.5148,59.3878,59.4102,4700.0
2008-03-24 10:20:00,79.55,79.59,79.39,79.46,10700.0,59.4401,59.47,59.3206,59.3729,10700.0
2008-03-24 10:25:00,79.49,79.65,79.46,79.6,9200.0,59.3953,59.5148,59.3729,59.4775,9200.0
2008-03-24 10:30:00,79.59,79.59,79.49,79.5,10700.0,59.47,59.47,59.3953,59.4028,10700.0
2008-03-24 10:35:00,79.54,79.59,79.46,79.51,7600.0,59.4326,59.47,59.3729,59.4102,7600.0
2008-03-24 10:40:00,79.52,79.67,79.52,79.62,7100.0,59.4177,59.5298,59.4177,59.4924,7100.0
2008-03-24 10:45:00,79.69,79.72,79.54,79.57,5600.0,59.5447,59.5671,59.4326,59.4551,5600.0
2008-03-24 10:50:00,79.55,79.61,79.39,79.4,8900.0,59.4401,59.4849,59.3206,59.328,8900.0
2008-03-24 10:55:00,79.42,79.46,79.36,79.38,4200.0,59.343,59.3729,59.2981,59.3131,4200.0
2008-03-24 11:00:00,79.41,79.42,79.37,79.37,2000.0,59.3355,59.343,59.3056,59.3056,2000.0
2008-03-24 11:05:00,79.39,79.41,79.3,79.34,4200.0,59.3206,59.3355,59.2533,59.2832,4200.0
2008-03-24 11:10:00,79.38,79.45,79.32,79.45,5100.0,59.3131,59.3654,59.2683,59.3654,5100.0
2008-03-24 11:15:00,79.44,79.44,79.37,79.37,2700.0,59.3579,59.3579,59.3056,59.3056,2700.0
2008-03-24 11:20:00,79.38,79.57,79.38,79.57,7000.0,59.3131,59.4551,59.3131,59.4551,7000.0
2008-03-24 11:25:00,79.57,79.72,79.57,79.69,4400.0,59.4551,59.5671,59.4551,59.5447,4400.0
2008-03-24 11:30:00,79.74,79.81,79.68,79.75,5000.0,59.5821,59.6344,59.5373,59.5896,5000.0
2008-03-24 11:35:00,79.78,79.8,79.77,79.8,2200.0,59.612,59.6269,59.6045,59.6269,2200.0
2008-03-24 11:40:00,79.84,79.93,79.82,79.86,4700.0,59.6568,59.7241,59.6419,59.6717,4700.0
2008-03-24 11:45:00,79.86,79.91,79.76,79.81,5600.0,59.6717,59.7091,59.597,59.6344,5600.0
2008-03-24 11:50:00,79.8,79.86,79.77,79.78,3100.0,59.6269,59.6717,59.6045,59.612,3100.0
2008-03-24 11:55:00,79.73,79.75,79.64,79.72,4600.0,59.5746,59.5896,59.5074,59.5671,4600.0
2008-03-24 12:00:00,79.75,79.76,79.63,79.67,6100.0,59.5896,59.597,59.4999,59.5298,6100.0
2008-03-24 12:05:00,79.67,79.71,79.6,79.71,8500.0,59.5298,59.5597,59.4775,59.5597,8500.0
2008-03-24 12:10:00,79.69,79.73,79.6,79.64,5000.0,59.5447,59.5746,59.4775,59.5074,5000.0
2008-03-24 12:15:00,79.64,79.71,79.62,79.68,5500.0,59.5074,59.5597,59.4924,59.5373,5500.0
2008-03-24 12:20:00,79.69,79.71,79.55,79.66,5000.0,59.5447,59.5597,59.4401,59.5223,5000.0
2008-03-24 12:25:00,79.65,79.65,79.58,79.62,2400.0,59.5148,59.5148,59.4625,59.4924,2400.0
2008-03-24 12:30:00,79.6,79.64,79.58,79.63,2900.0,59.4775,59.5074,59.4625,59.4999,2900.0
2008-03-24 12:35:00,79.65,79.73,79.6,79.71,5700.0,59.5148,59.5746,59.4775,59.5597,5700.0
2008-03-24 12:40:00,79.71,79.78,79.68,79.78,3500.0,59.5597,59.612,59.5373,59.612,3500.0
2008-03-24 12:45:00,79.79,79.81,79.75,79.81,4800.0,59.6194,59.6344,59.5896,59.6344,4800.0
2008-03-24 12:50:00,79.77,79.91,79.77,79.8,4000.0,59.6045,59.7091,59.6045,59.6269,4000.0
2008-03-24 12:55:00,79.8,79.87,79.8,79.82,3400.0,59.6269,59.6792,59.6269,59.6419,3400.0
2008-03-24 13:00:00,79.83,79.84,79.76,79.81,7100.0,59.6493,59.6568,59.597,59.6344,7100.0
2008-03-24 13:05:00,79.78,79.82,79.72,79.79,6200.0,59.612,59.6419,59.5671,59.6194,6200.0
2008-03-24 13:10:00,79.79,79.89,79.77,79.88,4200.0,59.6194,59.6942,59.6045,59.6867,4200.0
2008-03-24 13:15:00,79.91,79.94,79.88,79.89,2300.0,59.7091,59.7315,59.6867,59.6942,2300.0
2008-03-24 13:20:00,79.89,79.95,79.86,79.92,4000.0,59.6942,59.739,59.6717,59.7166,4000.0
2008-03-24 13:25:00,79.89,79.92,79.82,79.87,3600.0,59.6942,59.7166,59.6419,59.6792,3600.0
2008-03-24 13:30:00,79.85,79.92,79.84,79.84,3000.0,59.6643,59.7166,59.6568,59.6568,3000.0
2008-03-24 13:35:00,79.84,79.85,79.76,79.81,4500.0,59.6568,59.6643,59.597,59.6344,4500.0
2008-03-24 13:40:00,79.83,79.84,79.68,79.68,3700.0,59.6493,59.6568,59.5373,59.5373,3700.0
2008-03-24 13:45:00,79.68,79.77,79.68,79.74,3800.0,59.5373,59.6045,59.5373,59.5821,3800.0
2008-03-24 13:50:00,79.75,79.87,79.73,79.84,4000.0,59.5896,59.6792,59.5746,59.6568,4000.0
2008-03-24 13:55:00,79.81,79.88,79.77,79.85,5600.0,59.6344,59.6867,59.6045,59.6643,5600.0
2008-03-24 14:00:00,79.9,79.9,79.72,79.74,11100.0,59.7016,59.7016,59.5671,59.5821,11100.0
2008-03-24 14:05:00,79.75,79.89,79.74,79.85,8700.0,59.5896,59.6942,59.5821,59.6643,8700.0
2008-03-24 14:10:00,79.79,80.02,79.79,79.97,33000.0,59.6194,59.7913,59.6194,59.7539,33000.0
2008-03-24 14:15:00,79.97,80.1,79.92,80.1,76600.0,59.7539,59.8511,59.7166,59.8511,76600.0
2008-03-24 14:20:00,80.1,80.2,80.06,80.13,13100.0,59.8511,59.9258,59.8212,59.8735,13100.0
2008-03-24 14:25:00,80.13,80.31,80.11,80.3,9800.0,59.8735,60.008,59.8585,60.0005,9800.0
2008-03-24 14:30:00,80.31,80.37,80.28,80.36,18800.0,60.008,60.0528,59.9856,60.0453,18800.0
2008-03-24 14:35:00,80.35,80.43,80.3,80.4,15600.0,60.0379,60.0977,60.0005,60.0752,15600.0
2008-03-24 14:40:00,80.42,80.47,80.34,80.45,9900.0,60.0902,60.1275,60.0304,60.1126,9900.0
2008-03-24 14:45:00,80.45,80.46,80.17,80.2,8100.0,60.1126,60.1201,59.9034,59.9258,8100.0
2008-03-24 14:50:00,80.16,80.24,80.15,80.2,5900.0,59.8959,59.9557,59.8884,59.9258,5900.0
2008-03-24 14:55:00,80.21,80.4,80.16,80.17,46200.0,59.9333,60.0752,59.8959,59.9034,46200.0
2008-03-24 15:00:00,80.16,80.22,79.91,79.93,16800.0,59.8959,59.9407,59.7091,59.7241,16800.0
2008-03-24 15:05:00,79.95,80.09,79.87,79.9,26000.0,59.739,59.8436,59.6792,59.7016,26000.0
2008-03-24 15:10:00,79.96,80.03,79.94,79.96,18200.0,59.7465,59.7988,59.7315,59.7465,18200.0
2008-03-24 15:15:00,79.97,80.06,79.93,79.96,16700.0,59.7539,59.8212,59.7241,59.7465,16700.0
2008-03-24 15:20:00,79.95,79.99,79.89,79.89,9500.0,59.739,59.7689,59.6942,59.6942,9500.0
2008-03-24 15:25:00,79.9,79.93,79.81,79.83,13200.0,59.7016,59.7241,59.6344,59.6493,13200.0
2008-03-24 15:30:00,79.8,79.84,79.68,79.75,25000.0,59.6269,59.6568,59.5373,59.5896,25000.0
2008-03-24 15:35:00,79.74,79.81,79.65,79.75,17000.0,59.5821,59.6344,59.5148,59.5896,17000.0
2008-03-24 15:40:00,79.76,79.88,79.69,79.81,14200.0,59.597,59.6867,59.5447,59.6344,14200.0
2008-03-24 15:45:00,79.81,79.83,79.66,79.73,10600.0,59.6344,59.6493,59.5223,59.5746,10600.0
2008-03-24 15:50:00,79.73,79.79,79.69,79.72,21700.0,59.5746,59.6194,59.5447,59.5671,21700.0
2008-03-24 15:55:00,79.73,79.77,79.66,79.71,16700.0,59.5746,59.6045,59.5223,59.5597,16700.0
2008-03-25 09:30:00,79.53,79.83,79.4,79.68,2300.0,59.4252,59.6493,59.328,59.5373,2300.0
2008-03-25 09:35:00,79.6,79.94,79.59,79.86,8900.0,59.4775,59.7315,59.47,59.6717,8900.0
2008-03-25 09:40:00,79.88,80.3,79.85,80.21,14700.0,59.6867,60.0005,59.6643,59.9333,14700.0
2008-03-25 09:45:00,80.17,80.21,80.02,80.04,5400.0,59.9034,59.9333,59.7913,59.8062,5400.0
2008-03-25 09:50:00,80.01,80.18,79.93,80.06,17800.0,59.7838,59.9109,59.7241,59.8212,17800.0
2008-03-25 09:55:00,80.12,80.12,79.58,79.61,6800.0,59.866,59.866,59.4625,59.4849,6800.0
2008-03-25 10:00:00,79.61,79.61,79.03,79.31,13300.0,59.4849,59.4849,59.0516,59.2608,13300.0
2008-03-25 10:05:00,79.28,79.3,78.97,79.12,11900.0,59.2384,59.2533,59.0067,59.1188,11900.0
2008-03-25 10:10:00,79.17,79.27,79.15,79.23,20800.0,59.1562,59.2309,59.1412,59.201,20800.0
2008-03-25 10:15:00,79.27,79.37,79.2,79.21,13100.0,59.2309,59.3056,59.1786,59.1861,13100.0
2008-03-25 10:20:00,79.23,79.34,79.15,79.28,18000.0,59.201,59.2832,59.1412,59.2384,18000.0
2008-03-25 10:25:00,79.3,79.34,79.04,79.15,11200.0,59.2533,59.2832,59.059,59.1412,11200.0
2008-03-25 10:30:00,79.14,79.28,79.08,79.2,9800.0,59.1338,59.2384,59.0889,59.1786,9800.0
2008-03-25 10:35:00,79.23,79.23,78.93,79.02,30900.0,59.201,59.201,58.9768,59.0441,30900.0
2008-03-25 10:40:00,79.02,79.33,79.0,79.33,12900.0,59.0441,59.2757,59.0292,59.2757,12900.0
2008-03-25 10:45:00,79.31,79.44,79.26,79.44,16700.0,59.2608,59.3579,59.2234,59.3579,16700.0
2008-03-25 10:50:00,79.54,79.7,79.49,79.67,7600.0,59.4326,59.5522,59.3953,59.5298,7600.0
2008-03-25 10:55:00,79.71,79.92,79.7,79.9,13100.0,59.5597,59.7166,59.5522,59.7016,13100.0
2008-03-25 11:00:00,79.9,80.06,79.75,80.0,13700.0,59.7016,59.8212,59.5896,59.7764,13700.0
2008-03-25 11:05:00,79.99,80.0,79.86,79.86,8400.0,59.7689,59.7764,59.6717,59.6717,8400.0
2008-03-25 11:10:00,79.82,79.95,79.78,79.95,4900.0,59.6419,59.739,59.612,59.739,4900.0
2008-03-25 11:15:00,79.99,80.04,79.82,79.82,4800.0,59.7689,59.8062,59.6419,59.6419,4800.0
2008-03-25 11:20:00,79.84,79.96,79.83,79.9,4400.0,59.6568,59.7465,59.6493,59.7016,4400.0
2008-03-25 11:25:00,79.95,80.15,79.88,80.09,6600.0,59.739,59.8884,59.6867,59.8436,6600.0
2008-03-25 11:30:00,80.09,80.14,80.0,80.06,5100.0,59.8436,59.881,59.7764,59.8212,5100.0
2008-03-25 11:35:00,80.09,80.09,79.96,79.99,5500.0,59.8436,59.8436,59.7465,59.7689,5500.0
2008-03-25 11:40:00,80.0,80.07,79.96,80.01,3700.0,59.7764,59.8287,59.7465,59.7838,3700.0
2008-03-25 11:45:00,79.99,79.99,79.72,79.72,3200.0,59.7689,59.7689,59.5671,59.5671,3200.0
2008-03-25 11:50:00,79.71,79.93,79.69,79.84,4500.0,59.5597,59.7241,59.5447,59.6568,4500.0
2008-03-25 11:55:00,79.83,79.83,79.53,79.65,4400.0,59.6493,59.6493,59.4252,59.5148,4400.0
2008-03-25 12:00:00,79.65,79.92,79.58,79.86,5100.0,59.5148,59.7166,59.4625,59.6717,5100.0
2008-03-25 12:05:00,79.95,80.12,79.86,79.98,5200.0,59.739,59.866,59.6717,59.7614,5200.0
2008-03-25 12:10:00,80.01,80.05,79.97,79.97,3800.0,59.7838,59.8137,59.7539,59.7539,3800.0
2008-03-25 12:15:00,80.02,80.15,79.95,80.07,4200.0,59.7913,59.8884,59.739,59.8287,4200.0
2008-03-25 12:20:00,80.13,80.15,80.02,80.03,6600.0,59.8735,59.8884,59.7913,59.7988,6600.0
2008-03-25 12:25:00,80.08,80.15,80.04,80.05,6600.0,59.8361,59.8884,59.8062,59.8137,6600.0
2008-03-25 12:30:00,80.07,80.07,79.95,79.98,3500.0,59.8287,59.8287,59.739,59.7614,3500.0
2008-03-25 12:35:00,79.97,79.97,79.88,79.95,10800.0,59.7539,59.7539,59.6867,59.739,10800.0
2008-03-25 12:40:00,79.97,80.0,79.91,79.91,5400.0,59.7539,59.7764,59.7091,59.7091,5400.0
2008-03-25 12:45:00,79.93,80.08,79.93,80.08,4800.0,59.7241,59.8361,59.7241,59.8361,4800.0
2008-03-25 12:50:00,80.06,80.12,79.96,80.02,5800.0,59.8212,59.866,59.7465,59.7913,5800.0
2008-03-25 12:55:00,79.98,80.03,79.98,80.0,2400.0,59.7614,59.7988,59.7614,59.7764,2400.0
2008-03-25 13:00:00,80.02,80.02,79.92,79.92,3600.0,59.7913,59.7913,59.7166,59.7166,3600.0
2008-03-25 13:05:00,79.87,79.9,79.83,79.85,2300.0,59.6792,59.7016,59.6493,59.6643,2300.0
2008-03-25 13:10:00,79.85,79.92,79.84,79.89,2200.0,59.6643,59.7166,59.6568,59.6942,2200.0
2008-03-25 13:15:00,79.89,79.9,79.82,79.84,2900.0,59.6942,59.7016,59.6419,59.6568,2900.0
2008-03-25 13:20:00,79.82,79.95,79.8,79.93,4100.0,59.6419,59.739,59.6269,59.7241,4100.0
2008-03-25 13:25:00,79.9,79.96,79.9,79.96,2300.0,59.7016,59.7465,59.7016,59.7465,2300.0
2008-03-25 13:30:00,79.93,80.01,79.9,80.0,3400.0,59.7241,59.7838,59.7016,59.7764,3400.0
2008-03-25 13:35:00,79.98,80.0,79.89,79.89,2600.0,59.7614,59.7764,59.6942,59.6942,2600.0
2008-03-25 13:40:00,79.92,80.01,79.91,80.0,3400.0,59.7166,59.7838,59.7091,59.7764,3400.0
2008-03-25 13:45:00,79.96,79.99,79.93,79.98,2300.0,59.7465,59.7689,59.7241,59.7614,2300.0
2008-03-25 13:50:00,80.0,80.17,80.0,80.12,2000.0,59.7764,59.9034,59.7764,59.866,2000.0
2008-03-25 13:55:00,80.12,80.18,80.12,80.16,2400.0,59.866,59.9109,59.866,59.8959,2400.0
2008-03-25 14:00:00,80.12,80.14,80.01,80.08,3700.0,59.866,59.881,59.7838,59.8361,3700.0
2008-03-25 14:05:00,80.08,80.17,80.07,80.15,5400.0,59.8361,59.9034,59.8287,59.8884,5400.0
2008-03-25 14:10:00,80.15,80.24,80.15,80.23,6100.0,59.8884,59.9557,59.8884,59.9482,6100.0
2008-03-25 14:15:00,80.21,80.26,80.17,80.17,6500.0,59.9333,59.9706,59.9034,59.9034,6500.0
2008-03-25 14:20:00,80.2,80.3,80.2,80.28,5100.0,59.9258,60.0005,59.9258,59.9856,5100.0
2008-03-25 14:25:00,80.27,80.28,80.19,80.23,5500.0,59.9781,59.9856,59.9183,59.9482,5500.0
2008-03-25 14:30:00,80.17,80.21,80.01,80.02,11400.0,59.9034,59.9333,59.7838,59.7913,11400.0
2008-03-25 14:35:00,80.06,80.15,80.01,80.13,2800.0,59.8212,59.8884,59.7838,59.8735,2800.0
2008-03-25 14:40:00,80.15,80.19,80.06,80.16,4400.0,59.8884,59.9183,59.8212,59.8959,4400.0
2008-03-25 14:45:00,80.17,80.27,80.15,80.23,6500.0,59.9034,59.9781,59.8884,59.9482,6500.0
2008-03-25 14:50:00,80.27,80.4,80.23,80.4,10900.0,59.9781,60.0752,59.9482,60.0752,10900.0
2008-03-25 14:55:00,80.42,80.52,80.4,80.48,6600.0,60.0902,60.1649,60.0752,60.135,6600.0
2008-03-25 15:00:00,80.48,80.48,80.37,80.44,4200.0,60.135,60.135,60.0528,60.1051,4200.0
2008-03-25 15:05:00,80.44,80.51,80.28,80.35,5800.0,60.1051,60.1574,59.9856,60.0379,5800.0
2008-03-25 15:10:00,80.35,80.38,80.22,80.29,8000.0,60.0379,60.0603,59.9407,59.993,8000.0
2008-03-25 15:15:00,80.35,80.44,80.32,80.38,3800.0,60.0379,60.1051,60.0155,60.0603,3800.0
2008-03-25 15:20:00,80.38,80.41,80.33,80.36,3600.0,60.0603,60.0827,60.0229,60.0453,3600.0
2008-03-25 15:25:00,80.4,80.42,80.26,80.28,6400.0,60.0752,60.0902,59.9706,59.9856,6400.0
2008-03-25 15:30:00,80.33,80.39,80.2,80.2,10700.0,60.0229,60.0678,59.9258,59.9258,10700.0
2008-03-25 15:35:00,80.22,80.22,80.13,80.14,9100.0,59.9407,59.9407,59.8735,59.881,9100.0
2008-03-25 15:40:00,80.17,80.36,80.17,80.24,12600.0,59.9034,60.0453,59.9034,59.9557,12600.0
2008-03-25 15:45:00,80.24,80.24,80.08,80.1,7200.0,59.9557,59.9557,59.8361,59.8511,7200.0
2008-03-25 15:50:00,80.13,80.2,80.04,80.12,12100.0,59.8735,59.9258,59.8062,59.866,12100.0
2008-03-25 15:55:00,80.12,80.19,80.02,80.18,14500.0,59.866,59.9183,59.7913,59.9109,14500.0
2008-03-26 09:30:00,79.75,79.81,79.52,79.67,3600.0,59.5896,59.6344,59.4177,59.5298,3600.0
2008-03-26 09:35:00,79.61,79.61,79.28,79.34,2500.0,59.4849,59.4849,59.2384,59.2832,2500.0
2008-03-26 09:40:00,79.29,79.4,79.12,79.23,3600.0,59.2458,59.328,59.1188,59.201,3600.0
2008-03-26 09:45:00,79.09,79.3,79.03,79.14,2600.0,59.0964,59.2533,59.0516,59.1338,2600.0
2008-03-26 09:50:00,79.13,79.13,78.83,79.06,3500.0,59.1263,59.1263,58.9021,59.074,3500.0
2008-03-26 09:55:00,79.02,79.07,78.93,79.04,2800.0,59.0441,59.0815,58.9768,59.059,2800.0
2008-03-26 10:00:00,79.05,79.16,78.9,79.02,12100.0,59.0665,59.1487,58.9544,59.0441,12100.0
2008-03-26 10:05:00,79.01,79.14,78.98,79.14,3200.0,59.0366,59.1338,59.0142,59.1338,3200.0
2008-03-26 10:10:00,79.18,79.3,79.12,79.14,2900.0,59.1636,59.2533,59.1188,59.1338,2900.0
2008-03-26 10:15:00,79.21,79.24,79.12,79.15,2600.0,59.1861,59.2085,59.1188,59.1412,2600.0
2008-03-26 10:20:00,79.19,79.32,79.15,79.3,2000.0,59.1711,59.2683,59.1412,59.2533,2000.0
2008-03-26 10:25:00,79.34,79.36,79.08,79.14,4600.0,59.2832,59.2981,59.0889,59.1338,4600.0
2008-03-26 10:30:00,79.15,79.15,78.83,78.83,3500.0,59.1412,59.1412,58.9021,58.9021,3500.0
2008-03-26 10:35:00,78.79,78.84,78.58,78.69,8000.0,58.8722,58.9096,58.7153,58.7975,8000.0
2008-03-26 10:40:00,78.68,78.7,78.59,78.62,4900.0,58.79,58.805,58.7228,58.7452,4900.0
2008-03-26 10:45:00,78.65,78.66,78.37,78.39,5600.0,58.7676,58.7751,58.5584,58.5734,5600.0
2008-03-26 10:50:00,78.39,78.56,78.34,78.56,6500.0,58.5734,58.7004,58.536,58.7004,6500.0
2008-03-26 10:55:00,78.55,78.71,78.55,78.71,12100.0,58.6929,58.8125,58.6929,58.8125,12100.0
2008-03-26 11:00:00,78.72,78.82,78.7,78.79,18600.0,58.8199,58.8947,58.805,58.8722,18600.0
2008-03-26 11:05:00,78.76,78.86,78.76,78.82,11100.0,58.8498,58.9245,58.8498,58.8947,11100.0
2008-03-26 11:10:00,78.82,78.82,78.72,78.72,9700.0,58.8947,58.8947,58.8199,58.8199,9700.0
2008-03-26 11:15:00,78.76,78.79,78.7,78.79,11300.0,58.8498,58.8722,58.805,58.8722,11300.0
2008-03-26 11:20:00,78.77,78.83,78.64,78.83,11400.0,58.8573,58.9021,58.7602,58.9021,11400.0
2008-03-26 11:25:00,78.87,79.15,78.85,79.15,8800.0,58.932,59.1412,58.9171,59.1412,8800.0
2008-03-26 11:30:00,79.12,79.21,79.11,79.17,7500.0,59.1188,59.1861,59.1113,59.1562,7500.0
2008-03-26 11:35:00,79.2,79.22,79.14,79.14,10700.0,59.1786,59.1935,59.1338,59.1338,10700.0
2008-03-26 11:40:00,79.17,79.28,79.1,79.17,19900.0,59.1562,59.2384,59.1039,59.1562,19900.0
2008-03-26 11:45:00,79.12,79.21,79.1,79.18,2500.0,59.1188,59.1861,59.1039,59.1636,2500.0
2008-03-26 11:50:00,79.22,79.45,79.19,79.44,20800.0,59.1935,59.3654,59.1711,59.3579,20800.0
2008-03-26 11:55:00,79.44,79.56,79.4,79.4,6400.0,59.3579,59.4476,59.328,59.328,6400.0
2008-03-26 12:00:00,79.46,79.52,79.43,79.46,7600.0,59.3729,59.4177,59.3504,59.3729,7600.0
2008-03-26 12:05:00,79.48,79.5,79.43,79.5,3700.0,59.3878,59.4028,59.3504,59.4028,3700.0
2008-03-26 12:10:00,79.46,79.51,79.42,79.42,5000.0,59.3729,59.4102,59.343,59.343,5000.0
2008-03-26 12:15:00,79.41,79.44,79.35,79.4,6100.0,59.3355,59.3579,59.2907,59.328,6100.0
2008-03-26 12:20:00,79.35,79.42,79.35,79.42,5600.0,59.2907,59.343,59.2907,59.343,5600.0
2008-03-26 12:25:00,79.41,79.42,79.36,79.38,4300.0,59.3355,59.343,59.2981,59.3131,4300.0
2008-03-26 12:30:00,79.41,79.41,79.38,79.4,2800.0,59.3355,59.3355,59.3131,59.328,2800.0
2008-03-26 12:35:00,79.4,79.43,79.36,79.41,3700.0,59.328,59.3504,59.2981,59.3355,3700.0
2008-03-26 12:40:00,79.41,79.45,79.28,79.41,9100.0,59.3355,59.3654,59.2384,59.3355,9100.0
2008-03-26 12:45:00,79.41,79.42,79.34,79.36,4400.0,59.3355,59.343,59.2832,59.2981,4400.0
2008-03-26 12:50:00,79.34,79.34,79.16,79.24,5700.0,59.2832,59.2832,59.1487,59.2085,5700.0
2008-03-26 12:55:00,79.21,79.28,79.2,79.22,2400.0,59.1861,59.2384,59.1786,59.1935,2400.0
2008-03-26 13:00:00,79.22,79.22,79.14,79.16,2400.0,59.1935,59.1935,59.1338,59.1487,2400.0
2008-03-26 13:05:00,79.15,79.2,79.08,79.13,3200.0,59.1412,59.1786,59.0889,59.1263,3200.0
2008-03-26 13:10:00,79.1,79.24,79.1,79.16,3900.0,59.1039,59.2085,59.1039,59.1487,3900.0
2008-03-26 13:15:00,79.18,79.25,79.18,79.24,3100.0,59.1636,59.216,59.1636,59.2085,3100.0
2008-03-26 13:20:00,79.26,79.32,78.78,79.15,49900.0,59.2234,59.2683,58.8648,59.1412,49900.0
2008-03-26 13:25:00,79.17,79.18,79.04,79.09,2800.0,59.1562,59.1636,59.059,59.0964,2800.0
2008-03-26 13:30:00,79.07,79.08,78.91,78.91,3900.0,59.0815,59.0889,58.9619,58.9619,3900.0
2008-03-26 13:35:00,78.92,79.0,78.92,78.98,3100.0,58.9694,59.0292,58.9694,59.0142,3100.0
2008-03-26 13:40:00,79.0,79.0,78.86,78.9,8100.0,59.0292,59.0292,58.9245,58.9544,8100.0
2008-03-26 13:45:00,78.94,79.0,78.92,78.99,2400.0,58.9843,59.0292,58.9694,59.0217,2400.0
2008-03-26 13:50:00,78.97,79.1,78.97,79.07,2200.0,59.0067,59.1039,59.0067,59.0815,2200.0
2008-03-26 13:55:00,79.08,79.08,78.9,78.91,11600.0,59.0889,59.0889,58.9544,58.9619,11600.0
2008-03-26 14:00:00,78.91,78.98,78.86,78.98,7700.0,58.9619,59.0142,58.9245,59.0142,7700.0
2008-03-26 14:05:00,78.93,79.17,78.93,79.14,8000.0,58.9768,59.1562,58.9768,59.1338,8000.0
2008-03-26 14:10:00,79.17,79.27,79.15,79.25,4500.0,59.1562,59.2309,59.1412,59.216,4500.0
2008-03-26 14:15:00,79.25,79.27,79.17,79.27,4100.0,59.216,59.2309,59.1562,59.2309,4100.0
2008-03-26 14:20:00,79.27,79.28,79.09,79.2,6100.0,59.2309,59.2384,59.0964,59.1786,6100.0
2008-03-26 14:25:00,79.19,79.26,79.17,79.2,1800.0,59.1711,59.2234,59.1562,59.1786,1800.0
2008-03-26 14:30:00,79.17,79.29,79.13,79.27,7900.0,59.1562,59.2458,59.1263,59.2309,7900.0
2008-03-26 14:35:00,79.29,79.31,79.16,79.21,8600.0,59.2458,59.2608,59.1487,59.1861,8600.0
2008-03-26 14:40:00,79.21,79.22,79.11,79.11,5800.0,59.1861,59.1935,59.1113,59.1113,5800.0
2008-03-26 14:45:00,79.11,79.3,79.11,79.23,4700.0,59.1113,59.2533,59.1113,59.201,4700.0
2008-03-26 14:50:00,79.24,79.4,79.24,79.37,6100.0,59.2085,59.328,59.2085,59.3056,6100.0
2008-03-26 14:55:00,79.37,79.52,79.26,79.52,9600.0,59.3056,59.4177,59.2234,59.4177,9600.0
2008-03-26 15:00:00,79.52,79.67,79.51,79.6,10300.0,59.4177,59.5298,59.4102,59.4775,10300.0
2008-03-26 15:05:00,79.6,79.66,79.51,79.66,5000.0,59.4775,59.5223,59.4102,59.5223,5000.0
2008-03-26 15:10:00,79.65,79.65,79.42,79.5,7600.0,59.5148,59.5148,59.343,59.4028,7600.0
2008-03-26 15:15:00,79.51,79.54,79.39,79.39,4700.0,59.4102,59.4326,59.3206,59.3206,4700.0
2008-03-26 15:20:00,79.42,79.54,79.41,79.51,7000.0,59.343,59.4326,59.3355,59.4102,7000.0
2008-03-26 15:25:00,79.53,79.6,79.22,79.31,15700.0,59.4252,59.4775,59.1935,59.2608,15700.0
2008-03-26 15:30:00,79.26,79.35,79.14,79.14,21300.0,59.2234,59.2907,59.1338,59.1338,21300.0
2008-03-26 15:35:00,79.14,79.25,79.09,79.15,14600.0,59.1338,59.216,59.0964,59.1412,14600.0
2008-03-26 15:40:00,79.16,79.18,79.04,79.12,13900.0,59.1487,59.1636,59.059,59.1188,13900.0
2008-03-26 15:45:00,79.15,79.23,79.03,79.23,13900.0,59.1412,59.201,59.0516,59.201,13900.0
2008-03-26 15:50:00,79.24,79.25,79.12,79.13,20500.0,59.2085,59.216,59.1188,59.1263,20500.0
2008-03-26 15:55:00,79.14,79.5,79.06,79.49,63000.0,59.1338,59.4028,59.074,59.3953,63000.0
2008-03-27 09:30:00,80.09,80.09,79.75,79.84,5200.0,59.8436,59.8436,59.5896,59.6568,5200.0
2008-03-27 09:35:00,79.74,79.79,79.28,79.28,2300.0,59.5821,59.6194,59.2384,59.2384,2300.0
2008-03-27 09:40:00,79.35,79.56,79.34,79.47,4000.0,59.2907,59.4476,59.2832,59.3803,4000.0
2008-03-27 09:45:00,79.43,79.57,79.4,79.49,4500.0,59.3504,59.4551,59.328,59.3953,4500.0
2008-03-27 09:50:00,79.52,79.53,79.11,79.26,11100.0,59.4177,59.4252,59.1113,59.2234,11100.0
2008-03-27 09:55:00,79.23,79.44,79.15,79.39,12600.0,59.201,59.3579,59.1412,59.3206,12600.0
2008-03-27 10:00:00,79.37,79.41,79.24,79.29,4700.0,59.3056,59.3355,59.2085,59.2458,4700.0
2008-03-27 10:05:00,79.26,79.29,79.0,79.09,8800.0,59.2234,59.2458,59.0292,59.0964,8800.0
2008-03-27 10:10:00,79.06,79.11,78.94,79.07,6200.0,59.074,59.1113,58.9843,59.0815,6200.0
2008-03-27 10:15:00,79.15,79.16,78.88,78.91,4800.0,59.1412,59.1487,58.9395,58.9619,4800.0
2008-03-27 10:20:00,78.84,78.86,78.75,78.85,3400.0,58.9096,58.9245,58.8424,58.9171,3400.0
2008-03-27 10:25:00,78.82,78.91,78.69,78.8,7000.0,58.8947,58.9619,58.7975,58.8797,7000.0
2008-03-27 10:30:00,78.78,78.8,78.63,78.68,5300.0,58.8648,58.8797,58.7527,58.79,5300.0
2008-03-27 10:35:00,78.7,78.7,78.5,78.62,8000.0,58.805,58.805,58.6555,58.7452,8000.0
2008-03-27 10:40:00,78.6,78.6,78.38,78.47,13400.0,58.7303,58.7303,58.5659,58.6331,13400.0
2008-03-27 10:45:00,78.47,78.52,78.25,78.32,12600.0,58.6331,58.6705,58.4687,58.5211,12600.0
2008-03-27 10:50:00,78.26,78.59,78.25,78.59,4800.0,58.4762,58.7228,58.4687,58.7228,4800.0
2008-03-27 10:55:00,78.55,78.57,78.47,78.56,2500.0,58.6929,58.7079,58.6331,58.7004,2500.0
2008-03-27 11:00:00,78.54,78.65,78.51,78.65,3800.0,58.6854,58.7676,58.663,58.7676,3800.0
2008-03-27 11:05:00,78.58,78.63,78.47,78.55,5000.0,58.7153,58.7527,58.6331,58.6929,5000.0
2008-03-27 11:10:00,78.51,78.54,78.32,78.35,5900.0,58.663,58.6854,58.5211,58.5435,5900.0
2008-03-27 11:15:00,78.35,78.52,78.35,78.47,9500.0,58.5435,58.6705,58.5435,58.6331,9500.0
2008-03-27 11:20:00,78.48,78.5,78.34,78.37,30200.0,58.6406,58.6555,58.536,58.5584,30200.0
2008-03-27 11:25:00,78.41,78.44,78.31,78.31,6500.0,58.5883,58.6107,58.5136,58.5136,6500.0
2008-03-27 11:30:00,78.33,78.46,78.31,78.46,4200.0,58.5285,58.6257,58.5136,58.6257,4200.0
2008-03-27 11:35:00,78.46,78.5,78.32,78.46,12200.0,58.6257,58.6555,58.5211,58.6257,12200.0
2008-03-27 11:40:00,78.5,78.53,78.43,78.53,8600.0,58.6555,58.678,58.6032,58.678,8600.0
2008-03-27 11:45:00,78.47,78.66,78.44,78.53,17400.0,58.6331,58.7751,58.6107,58.678,17400.0
2008-03-27 11:50:00,78.51,78.56,78.42,78.49,4000.0,58.663,58.7004,58.5958,58.6481,4000.0
2008-03-27 11:55:00,78.5,78.5,78.24,78.31,5900.0,58.6555,58.6555,58.4613,58.5136,5900.0
2008-03-27 12:00:00,78.33,78.46,78.24,78.4,12600.0,58.5285,58.6257,58.4613,58.5808,12600.0
2008-03-27 12:05:00,78.37,78.5,78.35,78.48,6000.0,58.5584,58.6555,58.5435,58.6406,6000.0
2008-03-27 12:10:00,78.45,78.66,78.44,78.64,12300.0,58.6182,58.7751,58.6107,58.7602,12300.0
2008-03-27 12:15:00,78.68,78.76,78.63,78.7,13300.0,58.79,58.8498,58.7527,58.805,13300.0
2008-03-27 12:20:00,78.74,78.85,78.74,78.81,6700.0,58.8349,58.9171,58.8349,58.8872,6700.0
2008-03-27 12:25:00,78.78,78.94,78.74,78.94,4600.0,58.8648,58.9843,58.8349,58.9843,4600.0
2008-03-27 12:30:00,78.95,79.18,78.68,79.15,20800.0,58.9918,59.1636,58.79,59.1412,20800.0
2008-03-27 12:35:00,79.11,79.13,79.02,79.02,3400.0,59.1113,59.1263,59.0441,59.0441,3400.0
2008-03-27 12:40:00,79.02,79.08,78.96,79.02,4300.0,59.0441,59.0889,58.9993,59.0441,4300.0
2008-03-27 12:45:00,79.05,79.14,79.0,79.02,2900.0,59.0665,59.1338,59.0292,59.0441,2900.0
2008-03-27 12:50:00,78.96,79.08,78.96,79.08,2900.0,58.9993,59.0889,58.9993,59.0889,2900.0
2008-03-27 12:55:00,79.06,79.06,78.86,78.88,3200.0,59.074,59.074,58.9245,58.9395,3200.0
2008-03-27 13:00:00,78.87,78.9,78.86,78.88,2800.0,58.932,58.9544,58.9245,58.9395,2800.0
2008-03-27 13:05:00,78.9,79.04,78.9,78.99,3200.0,58.9544,59.059,58.9544,59.0217,3200.0
2008-03-27 13:10:00,78.96,79.03,78.96,79.0,4000.0,58.9993,59.0516,58.9993,59.0292,4000.0
2008-03-27 13:15:00,79.0,79.11,78.92,78.92,5800.0,59.0292,59.1113,58.9694,58.9694,5800.0
2008-03-27 13:20:00,78.92,78.94,78.86,78.88,3100.0,58.9694,58.9843,58.9245,58.9395,3100.0
2008-03-27 13:25:00,78.87,78.87,78.81,78.81,1200.0,58.932,58.932,58.8872,58.8872,1200.0
2008-03-27 13:30:00,78.81,78.83,78.6,78.61,12300.0,58.8872,58.9021,58.7303,58.7377,12300.0
2008-03-27 13:35:00,78.6,78.6,78.42,78.47,37100.0,58.7303,58.7303,58.5958,58.6331,37100.0
2008-03-27 13:40:00,78.46,78.55,78.35,78.37,20300.0,58.6257,58.6929,58.5435,58.5584,20300.0
2008-03-27 13:45:00,78.36,78.51,78.22,78.4,12300.0,58.5509,58.663,58.4463,58.5808,12300.0
2008-03-27 13:50:00,78.34,78.37,78.18,78.31,12100.0,58.536,58.5584,58.4164,58.5136,12100.0
2008-03-27 13:55:00,78.29,78.44,78.29,78.43,15400.0,58.4986,58.6107,58.4986,58.6032,15400.0
2008-03-27 14:00:00,78.43,78.43,78.3,78.32,4700.0,58.6032,58.6032,58.5061,58.5211,4700.0
2008-03-27 14:05:00,78.25,78.43,78.18,78.43,2900.0,58.4687,58.6032,58.4164,58.6032,2900.0
2008-03-27 14:10:00,78.45,78.54,78.42,78.44,4300.0,58.6182,58.6854,58.5958,58.6107,4300.0
2008-03-27 14:15:00,78.43,78.53,78.29,78.45,9100.0,58.6032,58.678,58.4986,58.6182,9100.0
2008-03-27 14:20:00,78.45,78.57,78.37,78.56,5600.0,58.6182,58.7079,58.5584,58.7004,5600.0
2008-03-27 14:25:00,78.56,78.71,78.53,78.6,3700.0,58.7004,58.8125,58.678,58.7303,3700.0
2008-03-27 14:30:00,78.61,78.78,78.59,78.7,8100.0,58.7377,58.8648,58.7228,58.805,8100.0
2008-03-27 14:35:00,78.68,78.98,78.68,78.98,4100.0,58.79,59.0142,58.79,59.0142,4100.0
2008-03-27 14:40:00,78.98,79.05,78.9,78.9,5100.0,59.0142,59.0665,58.9544,58.9544,5100.0
2008-03-27 14:45:00,78.93,79.03,78.9,78.98,4600.0,58.9768,59.0516,58.9544,59.0142,4600.0
2008-03-27 14:50:00,78.97,79.11,78.9,78.93,6800.0,59.0067,59.1113,58.9544,58.9768,6800.0
2008-03-27 14:55:00,78.93,78.96,78.65,78.71,14300.0,58.9768,58.9993,58.7676,58.8125,14300.0
2008-03-27 15:00:00,78.69,78.8,78.63,78.74,9300.0,58.7975,58.8797,58.7527,58.8349,9300.0
2008-03-27 15:05:00,78.72,78.72,78.56,78.6,10500.0,58.8199,58.8199,58.7004,58.7303,10500.0
2008-03-27 15:10:00,78.6,78.67,78.48,78.6,19500.0,58.7303,58.7826,58.6406,58.7303,19500.0
2008-03-27 15:15:00,78.6,78.64,78.51,78.64,6700.0,58.7303,58.7602,58.663,58.7602,6700.0
2008-03-27 15:20:00,78.6,78.61,78.39,78.39,11100.0,58.7303,58.7377,58.5734,58.5734,11100.0
2008-03-27 15:25:00,78.39,78.6,78.33,78.55,8300.0,58.5734,58.7303,58.5285,58.6929,8300.0
2008-03-27 15:30:00,78.56,78.65,78.46,78.46,12400.0,58.7004,58.7676,58.6257,58.6257,12400.0
2008-03-27 15:35:00,78.44,78.48,78.13,78.13,15800.0,58.6107,58.6406,58.3791,58.3791,15800.0
2008-03-27 15:40:00,78.11,78.25,78.08,78.08,13600.0,58.3641,58.4687,58.3417,58.3417,13600.0
2008-03-27 15:45:00,78.09,78.13,77.95,78.03,22100.0,58.3492,58.3791,58.2446,58.3044,22100.0
2008-03-27 15:50:00,78.03,78.09,77.93,78.04,27800.0,58.3044,58.3492,58.2296,58.3118,27800.0
2008-03-27 15:55:00,78.04,78.1,77.91,77.99,40000.0,58.3118,58.3567,58.2147,58.2745,40000.0
2008-03-28 09:30:00,76.8,77.28,76.8,77.18,30500.0,57.3853,57.744,57.3853,57.6692,30500.0
2008-03-28 09:35:00,77.11,77.21,76.61,76.77,15800.0,57.6169,57.6917,57.2433,57.3629,15800.0
2008-03-28 09:40:00,76.77,76.78,76.44,76.55,12700.0,57.3629,57.3704,57.1163,57.1985,12700.0
2008-03-28 09:45:00,76.57,77.06,76.48,77.04,19000.0,57.2134,57.5796,57.1462,57.5646,19000.0
2008-03-28 09:50:00,77.06,77.59,76.97,77.41,23200.0,57.5796,57.9756,57.5123,57.8411,23200.0
2008-03-28 09:55:00,77.36,77.84,77.34,77.68,10100.0,57.8037,58.1624,57.7888,58.0428,10100.0
2008-03-28 10:00:00,77.65,77.85,77.62,77.8,9500.0,58.0204,58.1699,57.998,58.1325,9500.0
2008-03-28 10:05:00,77.81,77.88,77.78,77.88,5100.0,58.14,58.1923,58.1176,58.1923,5100.0
2008-03-28 10:10:00,77.89,77.99,77.77,77.85,19400.0,58.1998,58.2745,58.1101,58.1699,19400.0
2008-03-28 10:15:00,77.85,77.85,77.71,77.71,18800.0,58.1699,58.1699,58.0653,58.0653,18800.0
2008-03-28 10:20:00,77.7,77.73,77.46,77.5,7100.0,58.0578,58.0802,57.8785,57.9083,7100.0
2008-03-28 10:25:00,77.51,77.63,77.42,77.63,17300.0,57.9158,58.0055,57.8486,58.0055,17300.0
2008-03-28 10:30:00,77.59,77.9,77.59,77.75,10900.0,57.9756,58.2072,57.9756,58.0951,10900.0
2008-03-28 10:35:00,77.76,77.8,77.56,77.64,17100.0,58.1026,58.1325,57.9532,58.013,17100.0
2008-03-28 10:40:00,77.71,77.81,77.69,77.69,9400.0,58.0653,58.14,58.0503,58.0503,9400.0
2008-03-28 10:45:00,77.69,77.72,77.54,77.71,35300.0,58.0503,58.0727,57.9382,58.0653,35300.0
2008-03-28 10:50:00,77.69,77.8,77.39,77.63,40100.0,58.0503,58.1325,57.8262,58.0055,40100.0
2008-03-28 10:55:00,77.57,77.72,77.56,77.66,27800.0,57.9606,58.0727,57.9532,58.0279,27800.0
2008-03-28 11:00:00,77.65,77.92,77.61,77.81,20300.0,58.0204,58.2222,57.9905,58.14,20300.0
2008-03-28 11:05:00,77.82,77.99,77.81,77.87,41800.0,58.1475,58.2745,58.14,58.1848,41800.0
2008-03-28 11:10:00,77.82,77.85,77.74,77.79,4600.0,58.1475,58.1699,58.0877,58.125,4600.0
2008-03-28 11:15:00,77.85,77.85,74.75,77.62,21200.0,58.1699,58.1699,55.8535,57.998,21200.0
2008-03-28 11:20:00,77.58,77.73,77.54,77.68,10700.0,57.9681,58.0802,57.9382,58.0428,10700.0
2008-03-28 11:25:00,77.71,77.75,77.58,77.62,8300.0,58.0653,58.0951,57.9681,57.998,8300.0
2008-03-28 11:30:00,77.64,77.67,77.52,77.52,3900.0,58.013,58.0354,57.9233,57.9233,3900.0
2008-03-28 11:35:00,77.57,77.57,77.33,77.37,13700.0,57.9606,57.9606,57.7813,57.8112,13700.0
2008-03-28 11:40:00,77.4,77.42,77.31,77.35,10700.0,57.8336,57.8486,57.7664,57.7963,10700.0
2008-03-28 11:45:00,77.31,77.42,77.26,77.3,7600.0,57.7664,57.8486,57.729,57.7589,7600.0
2008-03-28 11:50:00,77.27,77.46,77.27,77.44,7400.0,57.7365,57.8785,57.7365,57.8635,7400.0
2008-03-28 11:55:00,77.48,77.51,77.35,77.35,9400.0,57.8934,57.9158,57.7963,57.7963,9400.0
2008-03-28 12:00:00,77.38,77.48,77.34,77.48,10000.0,57.8187,57.8934,57.7888,57.8934,10000.0
2008-03-28 12:05:00,77.46,77.5,77.35,77.43,12200.0,57.8785,57.9083,57.7963,57.856,12200.0
2008-03-28 12:10:00,77.46,77.52,77.35,77.52,8300.0,57.8785,57.9233,57.7963,57.9233,8300.0
2008-03-28 12:15:00,77.52,77.53,77.36,77.39,7600.0,57.9233,57.9308,57.8037,57.8262,7600.0
2008-03-28 12:20:00,77.38,77.53,77.38,77.49,5500.0,57.8187,57.9308,57.8187,57.9009,5500.0
2008-03-28 12:25:00,77.49,77.55,77.48,77.55,6100.0,57.9009,57.9457,57.8934,57.9457,6100.0
2008-03-28 12:30:00,77.52,77.54,77.41,77.44,6100.0,57.9233,57.9382,57.8411,57.8635,6100.0
2008-03-28 12:35:00,77.43,77.46,77.34,77.34,4500.0,57.856,57.8785,57.7888,57.7888,4500.0
2008-03-28 12:40:00,77.35,77.44,77.16,77.16,7300.0,57.7963,57.8635,57.6543,57.6543,7300.0
2008-03-28 12:45:00,77.17,77.18,77.07,77.1,11600.0,57.6618,57.6692,57.587,57.6095,11600.0
2008-03-28 12:50:00,77.06,77.16,77.06,77.14,7100.0,57.5796,57.6543,57.5796,57.6394,7100.0
2008-03-28 12:55:00,77.14,77.14,77.04,77.08,10300.0,57.6394,57.6394,57.5646,57.5945,10300.0
2008-03-28 13:00:00,77.11,77.15,77.05,77.13,6700.0,57.6169,57.6468,57.5721,57.6319,6700.0
2008-03-28 13:05:00,77.14,77.15,77.05,77.08,7500.0,57.6394,57.6468,57.5721,57.5945,7500.0
2008-03-28 13:10:00,77.08,77.1,77.04,77.1,6300.0,57.5945,57.6095,57.5646,57.6095,6300.0
2008-03-28 13:15:00,77.1,77.2,77.02,77.1,10400.0,57.6095,57.6842,57.5497,57.6095,10400.0
2008-03-28 13:20:00,77.08,77.1,77.01,77.03,10200.0,57.5945,57.6095,57.5422,57.5572,10200.0
2008-03-28 13:25:00,77.03,77.11,77.01,77.09,10000.0,57.5572,57.6169,57.5422,57.602,10000.0
2008-03-28 13:30:00,77.07,77.09,76.89,76.89,6700.0,57.587,57.602,57.4526,57.4526,6700.0
2008-03-28 13:35:00,76.9,76.94,76.78,76.8,11300.0,57.46,57.4899,57.3704,57.3853,11300.0
2008-03-28 13:40:00,76.8,76.81,76.59,76.6,11500.0,57.3853,57.3928,57.2284,57.2359,11500.0
2008-03-28 13:45:00,76.65,76.65,76.48,76.49,12900.0,57.2732,57.2732,57.1462,57.1537,12900.0
2008-03-28 13:50:00,76.51,76.56,76.46,76.55,8500.0,57.1686,57.206,57.1313,57.1985,8500.0
2008-03-28 13:55:00,76.55,76.7,76.52,76.68,4500.0,57.1985,57.3106,57.1761,57.2956,4500.0
2008-03-28 14:00:00,76.63,76.8,76.59,76.8,10000.0,57.2583,57.3853,57.2284,57.3853,10000.0
2008-03-28 14:05:00,76.8,76.84,76.7,76.78,12400.0,57.3853,57.4152,57.3106,57.3704,12400.0
2008-03-28 14:10:00,76.79,76.8,76.71,76.8,7800.0,57.3778,57.3853,57.3181,57.3853,7800.0
2008-03-28 14:15:00,76.79,76.88,76.75,76.81,13300.0,57.3778,57.4451,57.3479,57.3928,13300.0
2008-03-28 14:20:00,76.77,76.84,76.7,76.75,6300.0,57.3629,57.4152,57.3106,57.3479,6300.0
2008-03-28 14:25:00,76.76,76.77,76.63,76.69,5400.0,57.3554,57.3629,57.2583,57.3031,5400.0
2008-03-28 14:30:00,76.76,76.77,76.57,76.6,8500.0,57.3554,57.3629,57.2134,57.2359,8500.0
2008-03-28 14:35:00,76.59,76.61,76.42,76.45,6200.0,57.2284,57.2433,57.1014,57.1238,6200.0
2008-03-28 14:40:00,76.45,76.51,76.44,76.46,4800.0,57.1238,57.1686,57.1163,57.1313,4800.0
2008-03-28 14:45:00,76.45,76.71,76.43,76.71,7600.0,57.1238,57.3181,57.1088,57.3181,7600.0
2008-03-28 14:50:00,76.69,76.71,76.64,76.68,7500.0,57.3031,57.3181,57.2657,57.2956,7500.0
2008-03-28 14:55:00,76.67,76.91,76.67,76.89,11400.0,57.2882,57.4675,57.2882,57.4526,11400.0
2008-03-28 15:00:00,76.89,76.91,76.81,76.83,9500.0,57.4526,57.4675,57.3928,57.4077,9500.0
2008-03-28 15:05:00,76.83,76.83,76.66,76.7,5400.0,57.4077,57.4077,57.2807,57.3106,5400.0
2008-03-28 15:10:00,76.71,76.71,76.6,76.64,14300.0,57.3181,57.3181,57.2359,57.2657,14300.0
2008-03-28 15:15:00,76.64,76.66,76.41,76.47,8500.0,57.2657,57.2807,57.0939,57.1387,8500.0
2008-03-28 15:20:00,76.48,76.54,76.42,76.49,16700.0,57.1462,57.191,57.1014,57.1537,16700.0
2008-03-28 15:25:00,76.44,76.59,76.44,76.51,14800.0,57.1163,57.2284,57.1163,57.1686,14800.0
2008-03-28 15:30:00,76.51,76.63,76.43,76.59,10600.0,57.1686,57.2583,57.1088,57.2284,10600.0
2008-03-28 15:35:00,76.59,76.64,76.52,76.52,14000.0,57.2284,57.2657,57.1761,57.1761,14000.0
2008-03-28 15:40:00,76.55,76.59,76.31,76.33,16100.0,57.1985,57.2284,57.0192,57.0341,16100.0
2008-03-28 15:45:00,76.35,76.37,76.26,76.37,20400.0,57.0491,57.064,56.9818,57.064,20400.0
2008-03-28 15:50:00,76.35,76.5,76.31,76.45,32500.0,57.0491,57.1611,57.0192,57.1238,32500.0
2008-03-28 15:55:00,76.45,76.48,76.3,76.44,58200.0,57.1238,57.1462,57.0117,57.1163,58200.0
2008-03-31 09:30:00,76.53,76.53,75.77,75.94,13000.0,57.1836,57.1836,56.6157,56.7427,13000.0
2008-03-31 09:35:00,76.02,76.19,75.97,76.19,4800.0,56.8025,56.9295,56.7651,56.9295,4800.0
2008-03-31 09:40:00,76.19,76.72,76.19,76.48,8300.0,56.9295,57.3255,56.9295,57.1462,8300.0
2008-03-31 09:45:00,76.6,76.72,76.57,76.68,4500.0,57.2359,57.3255,57.2134,57.2956,4500.0
2008-03-31 09:50:00,76.72,76.84,76.7,76.8,3400.0,57.3255,57.4152,57.3106,57.3853,3400.0
2008-03-31 09:55:00,76.87,76.88,76.79,76.79,2600.0,57.4376,57.4451,57.3778,57.3778,2600.0
2008-03-31 10:00:00,76.81,76.81,76.67,76.68,6100.0,57.3928,57.3928,57.2882,57.2956,6100.0
2008-03-31 10:05:00,76.65,76.65,76.41,76.42,6700.0,57.2732,57.2732,57.0939,57.1014,6700.0
2008-03-31 10:10:00,76.41,76.41,76.2,76.23,19000.0,57.0939,57.0939,56.937,56.9594,19000.0
2008-03-31 10:15:00,76.24,76.24,76.01,76.11,11100.0,56.9669,56.9669,56.795,56.8697,11100.0
2008-03-31 10:20:00,76.11,76.13,75.82,75.84,5100.0,56.8697,56.8847,56.653,56.668,5100.0
2008-03-31 10:25:00,75.83,75.85,75.54,75.59,9000.0,56.6605,56.6755,56.4438,56.4812,9000.0
2008-03-31 10:30:00,75.61,75.71,75.61,75.62,6800.0,56.4961,56.5708,56.4961,56.5036,6800.0
2008-03-31 10:35:00,75.67,75.74,75.64,75.74,7100.0,56.541,56.5933,56.5185,56.5933,7100.0
2008-03-31 10:40:00,75.73,75.8,75.72,75.8,4400.0,56.5858,56.6381,56.5783,56.6381,4400.0
2008-03-31 10:45:00,75.82,75.82,75.54,75.54,5600.0,56.653,56.653,56.4438,56.4438,5600.0
2008-03-31 10:50:00,75.6,75.69,75.6,75.64,5500.0,56.4887,56.5559,56.4887,56.5185,5500.0
2008-03-31 10:55:00,75.66,75.82,75.66,75.77,3300.0,56.5335,56.653,56.5335,56.6157,3300.0
2008-03-31 11:00:00,75.73,75.82,75.73,75.75,3800.0,56.5858,56.653,56.5858,56.6007,3800.0
2008-03-31 11:05:00,75.75,75.82,75.73,75.8,6100.0,56.6007,56.653,56.5858,56.6381,6100.0
2008-03-31 11:10:00,75.72,75.78,75.6,75.66,6600.0,56.5783,56.6232,56.4887,56.5335,6600.0
2008-03-31 11:15:00,75.69,75.73,75.61,75.65,3800.0,56.5559,56.5858,56.4961,56.526,3800.0
2008-03-31 11:20:00,75.67,75.84,75.67,75.81,3400.0,56.541,56.668,56.541,56.6456,3400.0
2008-03-31 11:25:00,75.83,76.05,75.81,75.99,5500.0,56.6605,56.8249,56.6456,56.7801,5500.0
2008-03-31 11:30:00,76.02,76.13,76.0,76.13,1500.0,56.8025,56.8847,56.7875,56.8847,1500.0
2008-03-31 11:35:00,76.14,76.21,76.09,76.17,4800.0,56.8921,56.9445,56.8548,56.9146,4800.0
2008-03-31 11:40:00,76.18,76.33,76.18,76.33,5400.0,56.922,57.0341,56.922,57.0341,5400.0
2008-03-31 11:45:00,76.33,76.37,76.24,76.28,8200.0,57.0341,57.064,56.9669,56.9968,8200.0
2008-03-31 11:50:00,76.27,76.38,76.25,76.31,4600.0,56.9893,57.0715,56.9743,57.0192,4600.0
2008-03-31 11:55:00,76.31,76.39,76.16,76.23,5400.0,57.0192,57.0789,56.9071,56.9594,5400.0
2008-03-31 12:00:00,76.2,76.27,76.17,76.17,3600.0,56.937,56.9893,56.9146,56.9146,3600.0
2008-03-31 12:05:00,76.17,76.18,76.1,76.13,2900.0,56.9146,56.922,56.8623,56.8847,2900.0
2008-03-31 12:10:00,76.16,76.21,76.15,76.2,4100.0,56.9071,56.9445,56.8996,56.937,4100.0
2008-03-31 12:15:00,76.21,76.21,76.13,76.15,5900.0,56.9445,56.9445,56.8847,56.8996,5900.0
2008-03-31 12:20:00,76.17,76.25,76.13,76.25,6800.0,56.9146,56.9743,56.8847,56.9743,6800.0
2008-03-31 12:25:00,76.25,76.29,76.24,76.29,6900.0,56.9743,57.0042,56.9669,57.0042,6900.0
2008-03-31 12:30:00,76.25,76.41,76.25,76.41,2300.0,56.9743,57.0939,56.9743,57.0939,2300.0
2008-03-31 12:35:00,76.41,76.46,76.38,76.43,8100.0,57.0939,57.1313,57.0715,57.1088,8100.0
2008-03-31 12:40:00,76.47,76.47,76.32,76.32,3100.0,57.1387,57.1387,57.0266,57.0266,3100.0
2008-03-31 12:45:00,76.33,76.44,76.33,76.44,3600.0,57.0341,57.1163,57.0341,57.1163,3600.0
2008-03-31 12:50:00,76.44,76.49,76.44,76.46,2600.0,57.1163,57.1537,57.1163,57.1313,2600.0
2008-03-31 12:55:00,76.48,76.64,76.48,76.64,6700.0,57.1462,57.2657,57.1462,57.2657,6700.0
2008-03-31 13:00:00,76.61,76.71,76.59,76.6,7300.0,57.2433,57.3181,57.2284,57.2359,7300.0
2008-03-31 13:05:00,76.63,76.8,76.63,76.75,4900.0,57.2583,57.3853,57.2583,57.3479,4900.0
2008-03-31 13:10:00,76.74,76.75,76.7,76.72,3200.0,57.3405,57.3479,57.3106,57.3255,3200.0
2008-03-31 13:15:00,76.73,76.74,76.7,76.74,1400.0,57.333,57.3405,57.3106,57.3405,1400.0
2008-03-31 13:20:00,76.74,76.89,76.74,76.89,5800.0,57.3405,57.4526,57.3405,57.4526,5800.0
2008-03-31 13:25:00,76.86,76.86,76.74,76.81,5400.0,57.4301,57.4301,57.3405,57.3928,5400.0
2008-03-31 13:30:00,76.81,76.95,76.81,76.88,7900.0,57.3928,57.4974,57.3928,57.4451,7900.0
2008-03-31 13:35:00,76.88,76.91,76.85,76.88,4700.0,57.4451,57.4675,57.4227,57.4451,4700.0
2008-03-31 13:40:00,76.89,76.89,76.74,76.76,5800.0,57.4526,57.4526,57.3405,57.3554,5800.0
2008-03-31 13:45:00,76.76,76.8,76.72,76.8,3000.0,57.3554,57.3853,57.3255,57.3853,3000.0
2008-03-31 13:50:00,76.79,76.84,76.76,76.82,5000.0,57.3778,57.4152,57.3554,57.4002,5000.0
2008-03-31 13:55:00,76.85,77.0,76.84,76.89,5800.0,57.4227,57.5347,57.4152,57.4526,5800.0
2008-03-31 14:00:00,76.83,76.85,76.79,76.8,3900.0,57.4077,57.4227,57.3778,57.3853,3900.0
2008-03-31 14:05:00,76.81,76.81,76.72,76.72,3000.0,57.3928,57.3928,57.3255,57.3255,3000.0
2008-03-31 14:10:00,76.74,76.78,76.72,76.76,2800.0,57.3405,57.3704,57.3255,57.3554,2800.0
2008-03-31 14:15:00,76.73,76.77,76.62,76.65,5700.0,57.333,57.3629,57.2508,57.2732,5700.0
2008-03-31 14:20:00,76.7,76.75,76.65,76.72,9800.0,57.3106,57.3479,57.2732,57.3255,9800.0
2008-03-31 14:25:00,76.69,76.83,76.68,76.77,3700.0,57.3031,57.4077,57.2956,57.3629,3700.0
2008-03-31 14:30:00,76.76,76.8,76.73,76.8,2600.0,57.3554,57.3853,57.333,57.3853,2600.0
2008-03-31 14:35:00,76.79,76.79,76.67,76.71,6300.0,57.3778,57.3778,57.2882,57.3181,6300.0
2008-03-31 14:40:00,76.71,76.74,76.6,76.6,4700.0,57.3181,57.3405,57.2359,57.2359,4700.0
2008-03-31 14:45:00,76.55,76.67,76.55,76.63,8200.0,57.1985,57.2882,57.1985,57.2583,8200.0
2008-03-31 14:50:00,76.6,76.6,76.37,76.41,5200.0,57.2359,57.2359,57.064,57.0939,5200.0
2008-03-31 14:55:00,76.41,76.49,76.41,76.48,3500.0,57.0939,57.1537,57.0939,57.1462,3500.0
2008-03-31 15:00:00,76.48,76.55,76.42,76.47,7100.0,57.1462,57.1985,57.1014,57.1387,7100.0
2008-03-31 15:05:00,76.47,76.53,76.4,76.53,8400.0,57.1387,57.1836,57.0864,57.1836,8400.0
2008-03-31 15:10:00,76.52,76.66,76.49,76.58,8600.0,57.1761,57.2807,57.1537,57.2209,8600.0
2008-03-31 15:15:00,76.55,76.77,76.55,76.76,12700.0,57.1985,57.3629,57.1985,57.3554,12700.0
2008-03-31 15:20:00,76.76,76.81,76.71,76.77,11700.0,57.3554,57.3928,57.3181,57.3629,11700.0
2008-03-31 15:25:00,76.77,76.78,76.64,76.66,8300.0,57.3629,57.3704,57.2657,57.2807,8300.0
2008-03-31 15:30:00,76.64,76.66,76.54,76.6,10700.0,57.2657,57.2807,57.191,57.2359,10700.0
2008-03-31 15:35:00,76.59,76.64,76.52,76.64,10400.0,57.2284,57.2657,57.1761,57.2657,10400.0
2008-03-31 15:40:00,76.65,76.83,76.59,76.74,31100.0,57.2732,57.4077,57.2284,57.3405,31100.0
2008-03-31 15:45:00,76.75,76.83,76.7,76.75,20400.0,57.3479,57.4077,57.3106,57.3479,20400.0
2008-03-31 15:50:00,76.74,76.75,76.63,76.69,23100.0,57.3405,57.3479,57.2583,57.3031,23100.0
2008-03-31 15:55:00,76.69,76.7,76.42,76.46,51300.0,57.3031,57.3106,57.1014,57.1313,51300.0
2008-04-01 08:40:00,76.39,76.39,76.39,76.39,48700.0,57.0789,57.0789,57.0789,57.0789,48700.0
2008-04-01 08:45:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 08:50:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 08:55:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:00:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:05:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:10:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:15:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:20:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:25:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:30:00,76.98,77.08,76.67,76.95,33500.0,57.5198,57.5945,57.2882,57.4974,33500.0
2008-04-01 09:35:00,76.98,76.98,76.49,76.54,12500.0,57.5198,57.5198,57.1537,57.191,12500.0
2008-04-01 09:40:00,76.54,76.54,75.94,75.95,15700.0,57.191,57.191,56.7427,56.7502,15700.0
2008-04-01 09:45:00,75.95,76.46,75.94,76.46,9900.0,56.7502,57.1313,56.7427,57.1313,9900.0
2008-04-01 09:50:00,76.53,76.96,76.53,76.89,9600.0,57.1836,57.5049,57.1836,57.4526,9600.0
2008-04-01 09:55:00,76.91,77.11,76.88,76.96,9300.0,57.4675,57.6169,57.4451,57.5049,9300.0
2008-04-01 10:00:00,76.98,77.68,76.96,77.5,16800.0,57.5198,58.0428,57.5049,57.9083,16800.0
2008-04-01 10:05:00,77.5,77.72,77.41,77.56,18400.0,57.9083,58.0727,57.8411,57.9532,18400.0
2008-04-01 10:10:00,77.61,77.73,77.54,77.65,13800.0,57.9905,58.0802,57.9382,58.0204,13800.0
2008-04-01 10:15:00,77.66,77.76,77.6,77.72,8000.0,58.0279,58.1026,57.9831,58.0727,8000.0
2008-04-01 10:20:00,77.71,77.77,77.55,77.76,25800.0,58.0653,58.1101,57.9457,58.1026,25800.0
2008-04-01 10:25:00,77.78,77.97,77.78,77.92,18500.0,58.1176,58.2595,58.1176,58.2222,18500.0
2008-04-01 10:30:00,77.89,78.35,77.89,78.25,18000.0,58.1998,58.5435,58.1998,58.4687,18000.0
2008-04-01 10:35:00,78.23,78.27,78.09,78.1,8100.0,58.4538,58.4837,58.3492,58.3567,8100.0
2008-04-01 10:40:00,78.08,78.29,78.06,78.22,8300.0,58.3417,58.4986,58.3268,58.4463,8300.0
2008-04-01 10:45:00,78.21,78.21,78.08,78.09,9700.0,58.4389,58.4389,58.3417,58.3492,9700.0
2008-04-01 10:50:00,78.05,78.2,78.04,78.15,7100.0,58.3193,58.4314,58.3118,58.394,7100.0
2008-04-01 10:55:00,78.17,78.31,78.12,78.27,7000.0,58.409,58.5136,58.3716,58.4837,7000.0
2008-04-01 11:00:00,78.29,78.33,78.23,78.32,7800.0,58.4986,58.5285,58.4538,58.5211,7800.0
2008-04-01 11:05:00,78.32,78.43,78.3,78.41,8300.0,58.5211,58.6032,58.5061,58.5883,8300.0
2008-04-01 11:10:00,78.39,78.55,78.37,78.55,16500.0,58.5734,58.6929,58.5584,58.6929,16500.0
2008-04-01 11:15:00,78.5,78.56,78.35,78.44,8400.0,58.6555,58.7004,58.5435,58.6107,8400.0
2008-04-01 11:20:00,78.45,78.51,78.36,78.49,8700.0,58.6182,58.663,58.5509,58.6481,8700.0
2008-04-01 11:25:00,78.49,78.51,78.28,78.32,9100.0,58.6481,58.663,58.4912,58.5211,9100.0
2008-04-01 11:30:00,78.29,78.52,78.29,78.46,9900.0,58.4986,58.6705,58.4986,58.6257,9900.0
2008-04-01 11:35:00,78.45,78.57,78.4,78.42,8400.0,58.6182,58.7079,58.5808,58.5958,8400.0
2008-04-01 11:40:00,78.43,78.44,78.33,78.33,5000.0,58.6032,58.6107,58.5285,58.5285,5000.0
2008-04-01 11:45:00,78.31,78.35,78.22,78.32,9000.0,58.5136,58.5435,58.4463,58.5211,9000.0
2008-04-01 11:50:00,78.29,78.49,78.29,78.49,6300.0,58.4986,58.6481,58.4986,58.6481,6300.0
2008-04-01 11:55:00,78.51,78.62,78.45,78.58,10900.0,58.663,58.7452,58.6182,58.7153,10900.0
2008-04-01 12:00:00,78.6,78.66,78.51,78.59,16300.0,58.7303,58.7751,58.663,58.7228,16300.0
2008-04-01 12:05:00,78.63,78.88,78.59,78.81,19900.0,58.7527,58.9395,58.7228,58.8872,19900.0
2008-04-01 12:10:00,78.81,79.04,78.81,78.9,27500.0,58.8872,59.059,58.8872,58.9544,27500.0
2008-04-01 12:15:00,78.88,79.2,78.88,79.02,26200.0,58.9395,59.1786,58.9395,59.0441,26200.0
2008-04-01 12:20:00,78.97,79.0,78.89,78.94,7700.0,59.0067,59.0292,58.947,58.9843,7700.0
2008-04-01 12:25:00,78.99,79.14,78.97,79.14,8000.0,59.0217,59.1338,59.0067,59.1338,8000.0
2008-04-01 12:30:00,79.15,79.22,79.08,79.15,11900.0,59.1412,59.1935,59.0889,59.1412,11900.0
2008-04-01 12:35:00,79.16,79.17,79.09,79.1,7800.0,59.1487,59.1562,59.0964,59.1039,7800.0
2008-04-01 12:40:00,79.1,79.23,79.1,79.16,8100.0,59.1039,59.201,59.1039,59.1487,8100.0
2008-04-01 12:45:00,79.16,79.19,79.08,79.09,7000.0,59.1487,59.1711,59.0889,59.0964,7000.0
2008-04-01 12:50:00,79.1,79.24,79.08,79.14,19500.0,59.1039,59.2085,59.0889,59.1338,19500.0
2008-04-01 12:55:00,79.14,79.17,79.08,79.11,7100.0,59.1338,59.1562,59.0889,59.1113,7100.0
2008-04-01 13:00:00,79.11,79.22,79.06,79.16,8300.0,59.1113,59.1935,59.074,59.1487,8300.0
2008-04-01 13:05:00,79.16,79.24,79.1,79.17,10100.0,59.1487,59.2085,59.1039,59.1562,10100.0
2008-04-01 13:10:00,79.16,79.28,79.15,79.15,12900.0,59.1487,59.2384,59.1412,59.1412,12900.0
2008-04-01 13:15:00,79.17,79.3,79.14,79.28,9000.0,59.1562,59.2533,59.1338,59.2384,9000.0
2008-04-01 13:20:00,79.27,79.27,79.13,79.26,4800.0,59.2309,59.2309,59.1263,59.2234,4800.0
2008-04-01 13:25:00,79.27,79.43,79.27,79.33,12500.0,59.2309,59.3504,59.2309,59.2757,12500.0
2008-04-01 13:30:00,79.32,79.35,79.29,79.32,2000.0,59.2683,59.2907,59.2458,59.2683,2000.0
2008-04-01 13:35:00,79.33,79.33,79.1,79.1,5900.0,59.2757,59.2757,59.1039,59.1039,5900.0
2008-04-01 13:40:00,79.08,79.09,78.93,78.93,8700.0,59.0889,59.0964,58.9768,58.9768,8700.0
2008-04-01 13:45:00,78.92,78.98,78.9,78.97,4200.0,58.9694,59.0142,58.9544,59.0067,4200.0
2008-04-01 13:50:00,78.98,78.98,78.89,78.91,5100.0,59.0142,59.0142,58.947,58.9619,5100.0
2008-04-01 13:55:00,78.89,78.92,78.82,78.92,6600.0,58.947,58.9694,58.8947,58.9694,6600.0
2008-04-01 14:00:00,78.93,78.93,78.81,78.84,6600.0,58.9768,58.9768,58.8872,58.9096,6600.0
2008-04-01 14:05:00,78.88,78.91,78.78,78.81,6800.0,58.9395,58.9619,58.8648,58.8872,6800.0
2008-04-01 14:10:00,78.84,78.94,78.78,78.78,7300.0,58.9096,58.9843,58.8648,58.8648,7300.0
2008-04-01 14:15:00,78.75,78.86,78.74,78.81,9100.0,58.8424,58.9245,58.8349,58.8872,9100.0
2008-04-01 14:20:00,78.77,79.06,78.77,78.99,11700.0,58.8573,59.074,58.8573,59.0217,11700.0
2008-04-01 14:25:00,79.02,79.07,78.89,78.89,9200.0,59.0441,59.0815,58.947,58.947,9200.0
2008-04-01 14:30:00,78.94,79.08,78.89,79.08,7200.0,58.9843,59.0889,58.947,59.0889,7200.0
2008-04-01 14:35:00,79.06,79.28,78.97,79.23,10500.0,59.074,59.2384,59.0067,59.201,10500.0
2008-04-01 14:40:00,79.27,79.31,79.18,79.29,3400.0,59.2309,59.2608,59.1636,59.2458,3400.0
2008-04-01 14:45:00,79.25,79.36,79.19,79.36,8300.0,59.216,59.2981,59.1711,59.2981,8300.0
2008-04-01 14:50:00,79.35,79.37,79.21,79.3,17900.0,59.2907,59.3056,59.1861,59.2533,17900.0
2008-04-01 14:55:00,79.34,79.34,79.07,79.08,10300.0,59.2832,59.2832,59.0815,59.0889,10300.0
2008-04-01 15:00:00,79.08,79.3,79.08,79.17,14000.0,59.0889,59.2533,59.0889,59.1562,14000.0
2008-04-01 15:05:00,79.2,79.29,79.17,79.21,14400.0,59.1786,59.2458,59.1562,59.1861,14400.0
2008-04-01 15:10:00,79.25,79.34,79.06,79.06,18700.0,59.216,59.2832,59.074,59.074,18700.0
2008-04-01 15:15:00,79.03,79.16,78.97,79.03,24700.0,59.0516,59.1487,59.0067,59.0516,24700.0
2008-04-01 15:20:00,79.03,79.12,79.0,79.09,9400.0,59.0516,59.1188,59.0292,59.0964,9400.0
2008-04-01 15:25:00,79.07,79.19,79.03,79.11,9900.0,59.0815,59.1711,59.0516,59.1113,9900.0
2008-04-01 15:30:00,79.09,79.13,78.95,78.95,19600.0,59.0964,59.1263,58.9918,58.9918,19600.0
2008-04-01 15:35:00,78.95,79.05,78.82,79.02,26100.0,58.9918,59.0665,58.8947,59.0441,26100.0
2008-04-01 15:40:00,79.06,79.26,79.04,79.23,25800.0,59.074,59.2234,59.059,59.201,25800.0
2008-04-01 15:45:00,79.21,79.28,79.14,79.17,25000.0,59.1861,59.2384,59.1338,59.1562,25000.0
2008-04-01 15:50:00,79.18,79.28,79.16,79.26,26900.0,59.1636,59.2384,59.1487,59.2234,26900.0
2008-04-01 15:55:00,79.28,79.28,79.17,79.24,29300.0,59.2384,59.2384,59.1562,59.2085,29300.0
2008-04-02 09:30:00,79.3,79.45,79.12,79.37,6200.0,59.2533,59.3654,59.1188,59.3056,6200.0
2008-04-02 09:35:00,79.45,79.54,79.3,79.47,6400.0,59.3654,59.4326,59.2533,59.3803,6400.0
2008-04-02 09:40:00,79.44,79.57,79.28,79.54,4100.0,59.3579,59.4551,59.2384,59.4326,4100.0
2008-04-02 09:45:00,79.51,79.6,79.37,79.37,4800.0,59.4102,59.4775,59.3056,59.3056,4800.0
2008-04-02 09:50:00,79.37,79.39,79.15,79.25,3800.0,59.3056,59.3206,59.1412,59.216,3800.0
2008-04-02 09:55:00,79.16,79.35,79.15,79.21,7800.0,59.1487,59.2907,59.1412,59.1861,7800.0
2008-04-02 10:00:00,79.22,79.39,79.15,79.39,14800.0,59.1935,59.3206,59.1412,59.3206,14800.0
2008-04-02 10:05:00,79.42,79.43,79.27,79.29,5400.0,59.343,59.3504,59.2309,59.2458,5400.0
2008-04-02 10:10:00,79.33,79.4,79.33,79.39,5800.0,59.2757,59.328,59.2757,59.3206,5800.0
2008-04-02 10:15:00,79.38,79.48,79.35,79.4,12300.0,59.3131,59.3878,59.2907,59.328,12300.0
2008-04-02 10:20:00,79.39,79.69,79.38,79.69,18100.0,59.3206,59.5447,59.3131,59.5447,18100.0
2008-04-02 10:25:00,79.63,79.67,79.56,79.66,14300.0,59.4999,59.5298,59.4476,59.5223,14300.0
2008-04-02 10:30:00,79.7,79.9,79.7,79.82,10700.0,59.5522,59.7016,59.5522,59.6419,10700.0
2008-04-02 10:35:00,79.83,79.93,79.71,79.73,9000.0,59.6493,59.7241,59.5597,59.5746,9000.0
2008-04-02 10:40:00,79.73,79.82,79.7,79.7,6700.0,59.5746,59.6419,59.5522,59.5522,6700.0
2008-04-02 10:45:00,79.7,79.72,79.59,79.59,8100.0,59.5522,59.5671,59.47,59.47,8100.0
2008-04-02 10:50:00,79.59,79.75,79.55,79.74,7500.0,59.47,59.5896,59.4401,59.5821,7500.0
2008-04-02 10:55:00,79.73,79.87,79.73,79.8,7000.0,59.5746,59.6792,59.5746,59.6269,7000.0
2008-04-02 11:00:00,79.79,79.8,79.69,79.74,2700.0,59.6194,59.6269,59.5447,59.5821,2700.0
2008-04-02 11:05:00,79.79,79.79,79.65,79.69,3300.0,59.6194,59.6194,59.5148,59.5447,3300.0
2008-04-02 11:10:00,79.72,79.85,79.72,79.82,4400.0,59.5671,59.6643,59.5671,59.6419,4400.0
2008-04-02 11:15:00,79.84,79.95,79.82,79.82,2600.0,59.6568,59.739,59.6419,59.6419,2600.0
2008-04-02 11:20:00,79.85,79.87,79.78,79.82,2300.0,59.6643,59.6792,59.612,59.6419,2300.0
2008-04-02 11:25:00,79.82,79.86,79.76,79.84,4200.0,59.6419,59.6717,59.597,59.6568,4200.0
2008-04-02 11:30:00,79.84,79.87,79.79,79.79,7800.0,59.6568,59.6792,59.6194,59.6194,7800.0
2008-04-02 11:35:00,79.82,79.98,79.78,79.92,4200.0,59.6419,59.7614,59.612,59.7166,4200.0
2008-04-02 11:40:00,79.93,80.07,79.87,80.03,6000.0,59.7241,59.8287,59.6792,59.7988,6000.0
2008-04-02 11:45:00,80.02,80.09,79.97,79.97,9300.0,59.7913,59.8436,59.7539,59.7539,9300.0
2008-04-02 11:50:00,80.0,80.05,79.86,80.0,7100.0,59.7764,59.8137,59.6717,59.7764,7100.0
2008-04-02 11:55:00,79.99,80.05,79.98,80.04,3600.0,59.7689,59.8137,59.7614,59.8062,3600.0
2008-04-02 12:00:00,80.05,80.15,80.0,80.12,28800.0,59.8137,59.8884,59.7764,59.866,28800.0
2008-04-02 12:05:00,80.11,80.28,80.1,80.21,14500.0,59.8585,59.9856,59.8511,59.9333,14500.0
2008-04-02 12:10:00,80.18,80.27,80.15,80.2,17000.0,59.9109,59.9781,59.8884,59.9258,17000.0
2008-04-02 12:15:00,80.19,80.32,80.18,80.25,29900.0,59.9183,60.0155,59.9109,59.9632,29900.0
2008-04-02 12:20:00,80.23,80.25,80.16,80.22,12300.0,59.9482,59.9632,59.8959,59.9407,12300.0
2008-04-02 12:25:00,80.22,80.23,80.15,80.22,8600.0,59.9407,59.9482,59.8884,59.9407,8600.0
2008-04-02 12:30:00,80.19,80.26,80.15,80.26,7000.0,59.9183,59.9706,59.8884,59.9706,7000.0
2008-04-02 12:35:00,80.28,80.29,80.15,80.15,9800.0,59.9856,59.993,59.8884,59.8884,9800.0
2008-04-02 12:40:00,80.15,80.24,80.13,80.21,6400.0,59.8884,59.9557,59.8735,59.9333,6400.0
2008-04-02 12:45:00,80.24,80.29,80.15,80.15,11600.0,59.9557,59.993,59.8884,59.8884,11600.0
2008-04-02 12:50:00,80.15,80.23,80.15,80.22,10800.0,59.8884,59.9482,59.8884,59.9407,10800.0
2008-04-02 12:55:00,80.22,80.32,80.22,80.27,5900.0,59.9407,60.0155,59.9407,59.9781,5900.0
2008-04-02 13:00:00,80.28,80.41,80.26,80.3,8600.0,59.9856,60.0827,59.9706,60.0005,8600.0
2008-04-02 13:05:00,80.31,80.35,80.14,80.22,13700.0,60.008,60.0379,59.881,59.9407,13700.0
2008-04-02 13:10:00,80.2,80.36,80.2,80.26,11300.0,59.9258,60.0453,59.9258,59.9706,11300.0
2008-04-02 13:15:00,80.22,80.29,80.13,80.21,8700.0,59.9407,59.993,59.8735,59.9333,8700.0
2008-04-02 13:20:00,80.22,80.33,80.17,80.31,6000.0,59.9407,60.0229,59.9034,60.008,6000.0
2008-04-02 13:25:00,80.32,80.4,80.31,80.39,7300.0,60.0155,60.0752,60.008,60.0678,7300.0
2008-04-02 13:30:00,80.39,80.39,80.21,80.23,7100.0,60.0678,60.0678,59.9333,59.9482,7100.0
2008-04-02 13:35:00,80.18,80.39,80.15,80.39,9400.0,59.9109,60.0678,59.8884,60.0678,9400.0
2008-04-02 13:40:00,80.38,80.54,80.38,80.53,4200.0,60.0603,60.1798,60.0603,60.1724,4200.0
2008-04-02 13:45:00,80.52,80.58,80.46,80.57,9800.0,60.1649,60.2097,60.1201,60.2023,9800.0
2008-04-02 13:50:00,80.57,80.63,80.52,80.63,8300.0,60.2023,60.2471,60.1649,60.2471,8300.0
2008-04-02 13:55:00,80.61,80.65,80.54,80.59,6400.0,60.2322,60.262,60.1798,60.2172,6400.0
2008-04-02 14:00:00,80.57,80.59,80.5,80.55,8700.0,60.2023,60.2172,60.15,60.1873,8700.0
2008-04-02 14:05:00,80.55,80.68,80.55,80.64,8300.0,60.1873,60.2845,60.1873,60.2546,8300.0
2008-04-02 14:10:00,80.62,80.71,80.62,80.65,13100.0,60.2396,60.3069,60.2396,60.262,13100.0
2008-04-02 14:15:00,80.64,80.73,80.64,80.69,5200.0,60.2546,60.3218,60.2546,60.2919,5200.0
2008-04-02 14:20:00,80.7,80.73,80.52,80.57,14900.0,60.2994,60.3218,60.1649,60.2023,14900.0
2008-04-02 14:25:00,80.59,80.62,80.46,80.55,11100.0,60.2172,60.2396,60.1201,60.1873,11100.0
2008-04-02 14:30:00,80.54,80.63,80.38,80.41,11700.0,60.1798,60.2471,60.0603,60.0827,11700.0
2008-04-02 14:35:00,80.36,80.43,80.23,80.4,9700.0,60.0453,60.0977,59.9482,60.0752,9700.0
2008-04-02 14:40:00,80.38,80.46,80.28,80.45,13100.0,60.0603,60.1201,59.9856,60.1126,13100.0
2008-04-02 14:45:00,80.41,80.45,80.25,80.29,11500.0,60.0827,60.1126,59.9632,59.993,11500.0
2008-04-02 14:50:00,80.25,80.44,80.18,80.41,16600.0,59.9632,60.1051,59.9109,60.0827,16600.0
2008-04-02 14:55:00,80.35,80.44,80.32,80.42,10600.0,60.0379,60.1051,60.0155,60.0902,10600.0
2008-04-02 15:00:00,80.37,80.39,80.12,80.12,55800.0,60.0528,60.0678,59.866,59.866,55800.0
2008-04-02 15:05:00,80.15,80.37,80.13,80.23,26100.0,59.8884,60.0528,59.8735,59.9482,26100.0
2008-04-02 15:10:00,80.23,80.44,80.21,80.33,13300.0,59.9482,60.1051,59.9333,60.0229,13300.0
2008-04-02 15:15:00,80.33,80.45,80.21,80.42,21200.0,60.0229,60.1126,59.9333,60.0902,21200.0
2008-04-02 15:20:00,80.39,80.43,80.32,80.32,17500.0,60.0678,60.0977,60.0155,60.0155,17500.0
2008-04-02 15:25:00,80.31,80.53,80.3,80.51,17000.0,60.008,60.1724,60.0005,60.1574,17000.0
2008-04-02 15:30:00,80.52,80.53,80.34,80.4,25800.0,60.1649,60.1724,60.0304,60.0752,25800.0
2008-04-02 15:35:00,80.38,80.48,80.29,80.36,29800.0,60.0603,60.135,59.993,60.0453,29800.0
2008-04-02 15:40:00,80.36,80.51,80.36,80.47,20700.0,60.0453,60.1574,60.0453,60.1275,20700.0
2008-04-02 15:45:00,80.48,80.56,80.44,80.53,24300.0,60.135,60.1948,60.1051,60.1724,24300.0
2008-04-02 15:50:00,80.53,80.55,80.34,80.54,75500.0,60.1724,60.1873,60.0304,60.1798,75500.0
2008-04-02 15:55:00,80.53,80.7,80.47,80.7,51200.0,60.1724,60.2994,60.1275,60.2994,51200.0
2008-04-03 09:30:00,80.31,80.34,80.16,80.3,7100.0,60.008,60.0304,59.8959,60.0005,7100.0
2008-04-03 09:35:00,80.24,80.3,80.12,80.19,4200.0,59.9557,60.0005,59.866,59.9183,4200.0
2008-04-03 09:40:00,80.14,80.24,80.08,80.08,5700.0,59.881,59.9557,59.8361,59.8361,5700.0
2008-04-03 09:45:00,80.0,80.07,79.82,80.07,7600.0,59.7764,59.8287,59.6419,59.8287,7600.0
2008-04-03 09:50:00,80.08,80.1,79.94,79.95,4400.0,59.8361,59.8511,59.7315,59.739,4400.0
2008-04-03 09:55:00,79.94,79.94,79.79,79.89,5000.0,59.7315,59.7315,59.6194,59.6942,5000.0
2008-04-03 10:00:00,79.94,80.16,79.81,79.86,9300.0,59.7315,59.8959,59.6344,59.6717,9300.0
2008-04-03 10:05:00,79.86,80.11,79.8,80.0,11600.0,59.6717,59.8585,59.6269,59.7764,11600.0
2008-04-03 10:10:00,79.95,80.01,79.83,79.88,11700.0,59.739,59.7838,59.6493,59.6867,11700.0
2008-04-03 10:15:00,79.87,79.88,79.77,79.84,5500.0,59.6792,59.6867,59.6045,59.6568,5500.0
2008-04-03 10:20:00,79.8,79.9,79.63,79.63,5900.0,59.6269,59.7016,59.4999,59.4999,5900.0
2008-04-03 10:25:00,79.66,79.66,79.51,79.51,9400.0,59.5223,59.5223,59.4102,59.4102,9400.0
2008-04-03 10:30:00,79.5,79.65,79.47,79.59,10300.0,59.4028,59.5148,59.3803,59.47,10300.0
2008-04-03 10:35:00,79.57,79.64,79.55,79.55,9300.0,59.4551,59.5074,59.4401,59.4401,9300.0
2008-04-03 10:40:00,79.58,79.65,79.48,79.48,10700.0,59.4625,59.5148,59.3878,59.3878,10700.0
2008-04-03 10:45:00,79.49,79.51,79.39,79.39,8600.0,59.3953,59.4102,59.3206,59.3206,8600.0
2008-04-03 10:50:00,79.4,79.43,79.3,79.37,9600.0,59.328,59.3504,59.2533,59.3056,9600.0
2008-04-03 10:55:00,79.36,79.38,79.25,79.31,7200.0,59.2981,59.3131,59.216,59.2608,7200.0
2008-04-03 11:00:00,79.28,79.49,79.2,79.41,7200.0,59.2384,59.3953,59.1786,59.3355,7200.0
2008-04-03 11:05:00,79.47,79.51,79.42,79.48,7600.0,59.3803,59.4102,59.343,59.3878,7600.0
2008-04-03 11:10:00,79.45,79.52,79.42,79.5,16800.0,59.3654,59.4177,59.343,59.4028,16800.0
2008-04-03 11:15:00,79.5,79.62,79.5,79.61,60500.0,59.4028,59.4924,59.4028,59.4849,60500.0
2008-04-03 11:20:00,79.63,79.66,79.59,79.63,12500.0,59.4999,59.5223,59.47,59.4999,12500.0
2008-04-03 11:25:00,79.64,79.7,79.6,79.7,7500.0,59.5074,59.5522,59.4775,59.5522,7500.0
2008-04-03 11:30:00,79.71,79.85,79.71,79.78,5500.0,59.5597,59.6643,59.5597,59.612,5500.0
2008-04-03 11:35:00,79.8,79.83,79.65,79.69,8800.0,59.6269,59.6493,59.5148,59.5447,8800.0
2008-04-03 11:40:00,79.72,79.75,79.7,79.75,11100.0,59.5671,59.5896,59.5522,59.5896,11100.0
2008-04-03 11:45:00,79.76,79.96,79.76,79.9,5300.0,59.597,59.7465,59.597,59.7016,5300.0
2008-04-03 11:50:00,79.89,79.94,79.86,79.89,2800.0,59.6942,59.7315,59.6717,59.6942,2800.0
2008-04-03 11:55:00,79.91,80.03,79.91,80.0,14700.0,59.7091,59.7988,59.7091,59.7764,14700.0
2008-04-03 12:00:00,79.99,79.99,79.92,79.93,5700.0,59.7689,59.7689,59.7166,59.7241,5700.0
2008-04-03 12:05:00,79.96,79.99,79.86,79.9,5700.0,59.7465,59.7689,59.6717,59.7016,5700.0
2008-04-03 12:10:00,79.9,79.92,79.84,79.88,5100.0,59.7016,59.7166,59.6568,59.6867,5100.0
2008-04-03 12:15:00,79.88,79.93,79.79,79.88,4700.0,59.6867,59.7241,59.6194,59.6867,4700.0
2008-04-03 12:20:00,79.85,79.85,79.74,79.79,6700.0,59.6643,59.6643,59.5821,59.6194,6700.0
2008-04-03 12:25:00,79.78,79.87,79.78,79.87,2900.0,59.612,59.6792,59.612,59.6792,2900.0
2008-04-03 12:30:00,79.84,79.92,79.79,79.92,5300.0,59.6568,59.7166,59.6194,59.7166,5300.0
2008-04-03 12:35:00,79.92,80.03,79.91,80.0,6700.0,59.7166,59.7988,59.7091,59.7764,6700.0
2008-04-03 12:40:00,80.06,80.25,80.06,80.08,6600.0,59.8212,59.9632,59.8212,59.8361,6600.0
2008-04-03 12:45:00,80.11,80.15,80.1,80.15,14500.0,59.8585,59.8884,59.8511,59.8884,14500.0
2008-04-03 12:50:00,80.1,80.16,80.08,80.11,10100.0,59.8511,59.8959,59.8361,59.8585,10100.0
2008-04-03 12:55:00,80.1,80.2,80.09,80.17,7700.0,59.8511,59.9258,59.8436,59.9034,7700.0
2008-04-03 13:00:00,80.17,80.32,80.17,80.25,8700.0,59.9034,60.0155,59.9034,59.9632,8700.0
2008-04-03 13:05:00,80.28,80.34,80.24,80.24,12100.0,59.9856,60.0304,59.9557,59.9557,12100.0
2008-04-03 13:10:00,80.28,80.39,80.21,80.39,9900.0,59.9856,60.0678,59.9333,60.0678,9900.0
2008-04-03 13:15:00,80.38,80.5,80.33,80.46,4200.0,60.0603,60.15,60.0229,60.1201,4200.0
2008-04-03 13:20:00,80.46,80.46,80.35,80.38,7500.0,60.1201,60.1201,60.0379,60.0603,7500.0
2008-04-03 13:25:00,80.38,80.44,80.35,80.35,5200.0,60.0603,60.1051,60.0379,60.0379,5200.0
2008-04-03 13:30:00,80.35,80.38,80.32,80.32,9200.0,60.0379,60.0603,60.0155,60.0155,9200.0
2008-04-03 13:35:00,80.32,80.44,80.26,80.29,6500.0,60.0155,60.1051,59.9706,59.993,6500.0
2008-04-03 13:40:00,80.26,80.31,80.25,80.26,6700.0,59.9706,60.008,59.9632,59.9706,6700.0
2008-04-03 13:45:00,80.29,80.41,80.26,80.41,3100.0,59.993,60.0827,59.9706,60.0827,3100.0
2008-04-03 13:50:00,80.42,80.42,80.25,80.28,6700.0,60.0902,60.0902,59.9632,59.9856,6700.0
2008-04-03 13:55:00,80.27,80.3,80.14,80.15,5400.0,59.9781,60.0005,59.881,59.8884,5400.0
2008-04-03 14:00:00,80.15,80.34,80.14,80.34,7700.0,59.8884,60.0304,59.881,60.0304,7700.0
2008-04-03 14:05:00,80.36,80.42,80.33,80.42,10100.0,60.0453,60.0902,60.0229,60.0902,10100.0
2008-04-03 14:10:00,80.41,80.46,80.35,80.42,8200.0,60.0827,60.1201,60.0379,60.0902,8200.0
2008-04-03 14:15:00,80.45,80.45,80.23,80.25,9600.0,60.1126,60.1126,59.9482,59.9632,9600.0
2008-04-03 14:20:00,80.27,80.3,80.19,80.28,8400.0,59.9781,60.0005,59.9183,59.9856,8400.0
2008-04-03 14:25:00,80.36,80.41,80.32,80.32,6800.0,60.0453,60.0827,60.0155,60.0155,6800.0
2008-04-03 14:30:00,80.35,80.41,80.31,80.38,6100.0,60.0379,60.0827,60.008,60.0603,6100.0
2008-04-03 14:35:00,80.39,80.39,80.25,80.3,12800.0,60.0678,60.0678,59.9632,60.0005,12800.0
2008-04-03 14:40:00,80.3,80.4,80.25,80.36,9900.0,60.0005,60.0752,59.9632,60.0453,9900.0
2008-04-03 14:45:00,80.36,80.39,80.3,80.37,7100.0,60.0453,60.0678,60.0005,60.0528,7100.0
2008-04-03 14:50:00,80.39,80.41,80.3,80.41,9600.0,60.0678,60.0827,60.0005,60.0827,9600.0
2008-04-03 14:55:00,80.36,80.53,80.36,80.5,7500.0,60.0453,60.1724,60.0453,60.15,7500.0
2008-04-03 15:00:00,80.5,80.55,80.45,80.51,15500.0,60.15,60.1873,60.1126,60.1574,15500.0
2008-04-03 15:05:00,80.48,80.49,80.34,80.41,7100.0,60.135,60.1425,60.0304,60.0827,7100.0
2008-04-03 15:10:00,80.4,80.4,80.27,80.31,9500.0,60.0752,60.0752,59.9781,60.008,9500.0
2008-04-03 15:15:00,80.3,80.32,80.13,80.14,8600.0,60.0005,60.0155,59.8735,59.881,8600.0
2008-04-03 15:20:00,80.16,80.21,80.07,80.21,11900.0,59.8959,59.9333,59.8287,59.9333,11900.0
2008-04-03 15:25:00,80.17,80.31,80.09,80.11,9300.0,59.9034,60.008,59.8436,59.8585,9300.0
2008-04-03 15:30:00,80.1,80.12,79.97,80.06,15300.0,59.8511,59.866,59.7539,59.8212,15300.0
2008-04-03 15:35:00,80.08,80.24,80.07,80.2,14000.0,59.8361,59.9557,59.8287,59.9258,14000.0
2008-04-03 15:40:00,80.21,80.3,80.15,80.15,19600.0,59.9333,60.0005,59.8884,59.8884,19600.0
2008-04-03 15:45:00,80.15,80.17,80.07,80.11,13600.0,59.8884,59.9034,59.8287,59.8585,13600.0
2008-04-03 15:50:00,80.07,80.22,80.02,80.22,19300.0,59.8287,59.9407,59.7913,59.9407,19300.0
2008-04-03 15:55:00,80.22,80.34,80.17,80.25,13800.0,59.9407,60.0304,59.9034,59.9632,13800.0
2008-04-04 09:30:00,80.49,80.49,80.38,80.49,2000.0,60.1425,60.1425,60.0603,60.1425,2000.0
2008-04-04 09:35:00,80.49,80.49,80.3,80.35,3300.0,60.1425,60.1425,60.0005,60.0379,3300.0
2008-04-04 09:40:00,80.22,80.24,80.02,80.17,2800.0,59.9407,59.9557,59.7913,59.9034,2800.0
2008-04-04 09:45:00,80.18,80.37,80.12,80.37,4400.0,59.9109,60.0528,59.866,60.0528,4400.0
2008-04-04 09:50:00,80.37,80.37,80.1,80.21,9400.0,60.0528,60.0528,59.8511,59.9333,9400.0
2008-04-04 09:55:00,80.24,80.35,80.11,80.11,5600.0,59.9557,60.0379,59.8585,59.8585,5600.0
2008-04-04 10:00:00,80.18,80.29,80.09,80.29,4500.0,59.9109,59.993,59.8436,59.993,4500.0
2008-04-04 10:05:00,80.3,80.3,79.9,79.98,6200.0,60.0005,60.0005,59.7016,59.7614,6200.0
2008-04-04 10:10:00,79.98,80.2,79.98,80.16,6000.0,59.7614,59.9258,59.7614,59.8959,6000.0
2008-04-04 10:15:00,80.16,80.18,79.8,79.82,5800.0,59.8959,59.9109,59.6269,59.6419,5800.0
2008-04-04 10:20:00,79.86,79.92,79.75,79.86,2900.0,59.6717,59.7166,59.5896,59.6717,2900.0
2008-04-04 10:25:00,79.89,80.04,79.87,80.04,2800.0,59.6942,59.8062,59.6792,59.8062,2800.0
2008-04-04 10:30:00,80.02,80.08,79.78,79.85,4200.0,59.7913,59.8361,59.612,59.6643,4200.0
2008-04-04 10:35:00,79.85,79.94,79.78,79.89,3900.0,59.6643,59.7315,59.612,59.6942,3900.0
2008-04-04 10:40:00,79.9,80.12,79.86,80.11,4600.0,59.7016,59.866,59.6717,59.8585,4600.0
2008-04-04 10:45:00,80.12,80.17,80.02,80.11,4400.0,59.866,59.9034,59.7913,59.8585,4400.0
2008-04-04 10:50:00,80.09,80.25,80.01,80.2,12500.0,59.8436,59.9632,59.7838,59.9258,12500.0
2008-04-04 10:55:00,80.13,80.28,80.13,80.28,3100.0,59.8735,59.9856,59.8735,59.9856,3100.0
2008-04-04 11:00:00,80.26,80.31,80.24,80.29,8000.0,59.9706,60.008,59.9557,59.993,8000.0
2008-04-04 11:05:00,80.29,80.32,80.19,80.27,7500.0,59.993,60.0155,59.9183,59.9781,7500.0
2008-04-04 11:10:00,80.27,80.3,80.14,80.24,8000.0,59.9781,60.0005,59.881,59.9557,8000.0
2008-04-04 11:15:00,80.24,80.26,80.09,80.09,9100.0,59.9557,59.9706,59.8436,59.8436,9100.0
2008-04-04 11:20:00,80.13,80.21,80.1,80.2,3100.0,59.8735,59.9333,59.8511,59.9258,3100.0
2008-04-04 11:25:00,80.22,80.43,80.21,80.41,12200.0,59.9407,60.0977,59.9333,60.0827,12200.0
2008-04-04 11:30:00,80.47,80.48,80.38,80.45,5200.0,60.1275,60.135,60.0603,60.1126,5200.0
2008-04-04 11:35:00,80.47,80.55,80.45,80.55,4800.0,60.1275,60.1873,60.1126,60.1873,4800.0
2008-04-04 11:40:00,80.55,80.55,80.43,80.48,5900.0,60.1873,60.1873,60.0977,60.135,5900.0
2008-04-04 11:45:00,80.49,80.53,80.47,80.47,3700.0,60.1425,60.1724,60.1275,60.1275,3700.0
2008-04-04 11:50:00,80.48,80.63,80.48,80.63,2200.0,60.135,60.2471,60.135,60.2471,2200.0
2008-04-04 11:55:00,80.59,80.61,80.55,80.55,5600.0,60.2172,60.2322,60.1873,60.1873,5600.0
2008-04-04 12:00:00,80.59,80.61,80.55,80.61,3700.0,60.2172,60.2322,60.1873,60.2322,3700.0
2008-04-04 12:05:00,80.6,80.7,80.51,80.69,8300.0,60.2247,60.2994,60.1574,60.2919,8300.0
2008-04-04 12:10:00,80.76,80.94,80.7,80.9,7500.0,60.3442,60.4787,60.2994,60.4488,7500.0
2008-04-04 12:15:00,80.94,81.15,80.94,81.11,8900.0,60.4787,60.6356,60.4787,60.6058,8900.0
2008-04-04 12:20:00,81.11,81.13,81.02,81.04,7700.0,60.6058,60.6207,60.5385,60.5534,7700.0
2008-04-04 12:25:00,81.01,81.16,80.99,81.13,4200.0,60.531,60.6431,60.5161,60.6207,4200.0
2008-04-04 12:30:00,81.11,81.27,81.03,81.26,8500.0,60.6058,60.7253,60.546,60.7178,8500.0
2008-04-04 12:35:00,81.24,81.33,81.23,81.33,11500.0,60.7029,60.7701,60.6954,60.7701,11500.0
2008-04-04 12:40:00,81.32,81.39,81.26,81.3,5100.0,60.7627,60.815,60.7178,60.7477,5100.0
2008-04-04 12:45:00,81.3,81.31,81.15,81.2,4100.0,60.7477,60.7552,60.6356,60.673,4100.0
2008-04-04 12:50:00,81.19,81.36,81.19,81.36,3500.0,60.6655,60.7926,60.6655,60.7926,3500.0
2008-04-04 12:55:00,81.36,81.51,81.32,81.41,7500.0,60.7926,60.9046,60.7627,60.8299,7500.0
2008-04-04 13:00:00,81.43,81.54,81.43,81.54,3000.0,60.8449,60.9271,60.8449,60.9271,3000.0
2008-04-04 13:05:00,81.52,81.54,81.31,81.43,5100.0,60.9121,60.9271,60.7552,60.8449,5100.0
2008-04-04 13:10:00,81.38,81.42,81.38,81.42,1100.0,60.8075,60.8374,60.8075,60.8374,1100.0
2008-04-04 13:15:00,81.42,81.42,81.31,81.36,10500.0,60.8374,60.8374,60.7552,60.7926,10500.0
2008-04-04 13:20:00,81.37,81.43,81.36,81.42,4100.0,60.8,60.8449,60.7926,60.8374,4100.0
2008-04-04 13:25:00,81.43,81.59,81.41,81.56,8100.0,60.8449,60.9644,60.8299,60.942,8100.0
2008-04-04 13:30:00,81.54,81.57,81.34,81.43,11900.0,60.9271,60.9495,60.7776,60.8449,11900.0
2008-04-04 13:35:00,81.44,81.48,81.43,81.45,2100.0,60.8523,60.8822,60.8449,60.8598,2100.0
2008-04-04 13:40:00,81.49,81.54,81.47,81.47,3900.0,60.8897,60.9271,60.8747,60.8747,3900.0
2008-04-04 13:45:00,81.48,81.58,81.48,81.57,4700.0,60.8822,60.9569,60.8822,60.9495,4700.0
2008-04-04 13:50:00,81.58,81.66,81.58,81.6,14300.0,60.9569,61.0167,60.9569,60.9719,14300.0
2008-04-04 13:55:00,81.6,81.69,81.6,81.69,8000.0,60.9719,61.0391,60.9719,61.0391,8000.0
2008-04-04 14:00:00,81.69,81.73,81.62,81.67,7800.0,61.0391,61.069,60.9868,61.0242,7800.0
2008-04-04 14:05:00,81.65,81.67,81.5,81.52,8300.0,61.0092,61.0242,60.8972,60.9121,8300.0
2008-04-04 14:10:00,81.52,81.52,81.34,81.35,7300.0,60.9121,60.9121,60.7776,60.7851,7300.0
2008-04-04 14:15:00,81.37,81.42,81.23,81.25,9400.0,60.8,60.8374,60.6954,60.7104,9400.0
2008-04-04 14:20:00,81.27,81.31,81.25,81.28,3500.0,60.7253,60.7552,60.7104,60.7328,3500.0
2008-04-04 14:25:00,81.3,81.34,81.1,81.19,7200.0,60.7477,60.7776,60.5983,60.6655,7200.0
2008-04-04 14:30:00,81.2,81.24,81.11,81.24,5200.0,60.673,60.7029,60.6058,60.7029,5200.0
2008-04-04 14:35:00,81.27,81.35,81.23,81.31,6100.0,60.7253,60.7851,60.6954,60.7552,6100.0
2008-04-04 14:40:00,81.31,81.4,81.29,81.39,6600.0,60.7552,60.8224,60.7402,60.815,6600.0
2008-04-04 14:45:00,81.38,81.44,81.34,81.43,3800.0,60.8075,60.8523,60.7776,60.8449,3800.0
2008-04-04 14:50:00,81.43,81.56,81.43,81.46,10400.0,60.8449,60.942,60.8449,60.8673,10400.0
2008-04-04 14:55:00,81.46,81.51,81.43,81.44,4900.0,60.8673,60.9046,60.8449,60.8523,4900.0
2008-04-04 15:00:00,81.42,81.43,81.15,81.22,9300.0,60.8374,60.8449,60.6356,60.6879,9300.0
2008-04-04 15:05:00,81.2,81.31,81.2,81.26,4300.0,60.673,60.7552,60.673,60.7178,4300.0
2008-04-04 15:10:00,81.29,81.29,81.01,81.01,7100.0,60.7402,60.7402,60.531,60.531,7100.0
2008-04-04 15:15:00,81.03,81.05,80.98,81.0,5200.0,60.546,60.5609,60.5086,60.5236,5200.0
2008-04-04 15:20:00,81.02,81.06,80.9,80.94,5000.0,60.5385,60.5684,60.4488,60.4787,5000.0
2008-04-04 15:25:00,80.94,80.95,80.81,80.95,5600.0,60.4787,60.4862,60.3816,60.4862,5600.0
2008-04-04 15:30:00,80.95,80.99,80.85,80.89,16000.0,60.4862,60.5161,60.4115,60.4414,16000.0
2008-04-04 15:35:00,80.92,80.95,80.74,80.74,18700.0,60.4638,60.4862,60.3293,60.3293,18700.0
2008-04-04 15:40:00,80.78,80.96,80.75,80.88,8800.0,60.3592,60.4937,60.3368,60.4339,8800.0
2008-04-04 15:45:00,80.89,80.96,80.72,80.9,10100.0,60.4414,60.4937,60.3143,60.4488,10100.0
2008-04-04 15:50:00,80.85,81.06,80.85,80.96,10000.0,60.4115,60.5684,60.4115,60.4937,10000.0
2008-04-04 15:55:00,80.99,81.07,80.94,81.0,15100.0,60.5161,60.5759,60.4787,60.5236,15100.0
2008-04-07 09:30:00,81.84,81.84,81.21,81.65,6600.0,61.1512,61.1512,60.6805,61.0092,6600.0
2008-04-07 09:35:00,81.52,81.52,81.04,81.25,2000.0,60.9121,60.9121,60.5534,60.7104,2000.0
2008-04-07 09:40:00,81.21,81.35,81.21,81.29,3900.0,60.6805,60.7851,60.6805,60.7402,3900.0
2008-04-07 09:45:00,81.31,81.32,80.89,80.91,6900.0,60.7552,60.7627,60.4414,60.4563,6900.0
2008-04-07 09:50:00,80.91,81.07,80.91,81.06,4100.0,60.4563,60.5759,60.4563,60.5684,4100.0
2008-04-07 09:55:00,81.04,81.27,80.99,81.27,6100.0,60.5534,60.7253,60.5161,60.7253,6100.0
2008-04-07 10:00:00,81.28,81.28,81.1,81.19,4900.0,60.7328,60.7328,60.5983,60.6655,4900.0
2008-04-07 10:05:00,81.14,81.14,80.9,80.92,5900.0,60.6282,60.6282,60.4488,60.4638,5900.0
2008-04-07 10:10:00,80.94,81.01,80.88,81.01,3700.0,60.4787,60.531,60.4339,60.531,3700.0
2008-04-07 10:15:00,81.01,81.06,80.89,80.95,6100.0,60.531,60.5684,60.4414,60.4862,6100.0
2008-04-07 10:20:00,80.95,81.08,80.88,80.9,6600.0,60.4862,60.5833,60.4339,60.4488,6600.0
2008-04-07 10:25:00,80.9,80.9,80.64,80.67,7200.0,60.4488,60.4488,60.2546,60.277,7200.0
2008-04-07 10:30:00,80.64,80.68,80.57,80.62,8300.0,60.2546,60.2845,60.2023,60.2396,8300.0
2008-04-07 10:35:00,80.61,80.65,80.57,80.65,2200.0,60.2322,60.262,60.2023,60.262,2200.0
2008-04-07 10:40:00,80.68,80.83,80.68,80.82,2100.0,60.2845,60.3965,60.2845,60.3891,2100.0
2008-04-07 10:45:00,80.82,80.91,80.81,80.89,4000.0,60.3891,60.4563,60.3816,60.4414,4000.0
2008-04-07 10:50:00,80.92,81.06,80.9,81.06,3900.0,60.4638,60.5684,60.4488,60.5684,3900.0
2008-04-07 10:55:00,81.06,81.33,81.06,81.28,3900.0,60.5684,60.7701,60.5684,60.7328,3900.0
2008-04-07 11:00:00,81.29,81.46,81.29,81.44,7700.0,60.7402,60.8673,60.7402,60.8523,7700.0
2008-04-07 11:05:00,81.44,81.44,81.35,81.38,9500.0,60.8523,60.8523,60.7851,60.8075,9500.0
2008-04-07 11:10:00,81.37,81.41,81.35,81.38,5400.0,60.8,60.8299,60.7851,60.8075,5400.0
2008-04-07 11:15:00,81.41,81.54,81.37,81.54,7400.0,60.8299,60.9271,60.8,60.9271,7400.0
2008-04-07 11:20:00,81.54,81.67,81.54,81.64,8300.0,60.9271,61.0242,60.9271,61.0018,8300.0
2008-04-07 11:25:00,81.64,81.64,81.48,81.53,7400.0,61.0018,61.0018,60.8822,60.9196,7400.0
2008-04-07 11:30:00,81.53,81.72,81.47,81.67,8000.0,60.9196,61.0615,60.8747,61.0242,8000.0
2008-04-07 11:35:00,81.7,81.7,81.6,81.6,3000.0,61.0466,61.0466,60.9719,60.9719,3000.0
2008-04-07 11:40:00,81.64,81.83,81.64,81.83,3600.0,61.0018,61.1437,61.0018,61.1437,3600.0
2008-04-07 11:45:00,81.83,81.97,81.82,81.92,10200.0,61.1437,61.2483,61.1363,61.211,10200.0
2008-04-07 11:50:00,81.92,81.92,81.84,81.86,2500.0,61.211,61.211,61.1512,61.1662,2500.0
2008-04-07 11:55:00,81.82,81.82,81.73,81.74,3600.0,61.1363,61.1363,61.069,61.0765,3600.0
2008-04-07 12:00:00,81.74,81.74,81.71,81.73,3600.0,61.0765,61.0765,61.0541,61.069,3600.0
2008-04-07 12:05:00,81.71,81.72,81.53,81.54,11700.0,61.0541,61.0615,60.9196,60.9271,11700.0
2008-04-07 12:10:00,81.56,81.58,81.51,81.56,7400.0,60.942,60.9569,60.9046,60.942,7400.0
2008-04-07 12:15:00,81.54,81.58,81.47,81.47,12200.0,60.9271,60.9569,60.8747,60.8747,12200.0
2008-04-07 12:20:00,81.48,81.56,81.45,81.47,9100.0,60.8822,60.942,60.8598,60.8747,9100.0
2008-04-07 12:25:00,81.47,81.56,81.46,81.53,10200.0,60.8747,60.942,60.8673,60.9196,10200.0
2008-04-07 12:30:00,81.51,81.54,81.48,81.51,5800.0,60.9046,60.9271,60.8822,60.9046,5800.0
2008-04-07 12:35:00,81.5,81.84,81.5,81.81,5700.0,60.8972,61.1512,60.8972,61.1288,5700.0
2008-04-07 12:40:00,81.81,82.1,81.81,82.07,12300.0,61.1288,61.3455,61.1288,61.3231,12300.0
2008-04-07 12:45:00,82.09,82.12,82.02,82.06,7200.0,61.338,61.3604,61.2857,61.3156,7200.0
2008-04-07 12:50:00,82.04,82.07,81.99,82.04,6300.0,61.3007,61.3231,61.2633,61.3007,6300.0
2008-04-07 12:55:00,82.03,82.08,82.01,82.08,2100.0,61.2932,61.3305,61.2782,61.3305,2100.0
2008-04-07 13:00:00,82.08,82.11,81.96,81.96,6700.0,61.3305,61.353,61.2409,61.2409,6700.0
2008-04-07 13:05:00,81.95,81.98,81.82,81.82,6600.0,61.2334,61.2558,61.1363,61.1363,6600.0
2008-04-07 13:10:00,81.82,81.9,81.82,81.88,4500.0,61.1363,61.196,61.1363,61.1811,4500.0
2008-04-07 13:15:00,81.86,81.86,81.79,81.84,2700.0,61.1662,61.1662,61.1139,61.1512,2700.0
2008-04-07 13:20:00,81.85,81.9,81.85,81.9,2700.0,61.1587,61.196,61.1587,61.196,2700.0
2008-04-07 13:25:00,81.88,81.99,81.88,81.99,4300.0,61.1811,61.2633,61.1811,61.2633,4300.0
2008-04-07 13:30:00,82.0,82.01,81.95,81.96,7700.0,61.2708,61.2782,61.2334,61.2409,7700.0
2008-04-07 13:35:00,81.98,82.02,81.95,82.0,5400.0,61.2558,61.2857,61.2334,61.2708,5400.0
2008-04-07 13:40:00,82.0,82.01,81.93,81.93,7700.0,61.2708,61.2782,61.2185,61.2185,7700.0
2008-04-07 13:45:00,81.94,81.97,81.92,81.96,6900.0,61.2259,61.2483,61.211,61.2409,6900.0
2008-04-07 13:50:00,81.96,81.98,81.87,81.87,6500.0,61.2409,61.2558,61.1736,61.1736,6500.0
2008-04-07 13:55:00,81.87,81.93,81.86,81.91,5700.0,61.1736,61.2185,61.1662,61.2035,5700.0
2008-04-07 14:00:00,81.91,81.95,81.85,81.88,13400.0,61.2035,61.2334,61.1587,61.1811,13400.0
2008-04-07 14:05:00,81.88,81.92,81.88,81.92,10700.0,61.1811,61.211,61.1811,61.211,10700.0
2008-04-07 14:10:00,81.92,82.02,81.92,82.02,18700.0,61.211,61.2857,61.211,61.2857,18700.0
2008-04-07 14:15:00,82.02,82.05,81.94,81.94,11600.0,61.2857,61.3081,61.2259,61.2259,11600.0
2008-04-07 14:20:00,81.94,82.01,81.9,81.9,12500.0,61.2259,61.2782,61.196,61.196,12500.0
2008-04-07 14:25:00,81.9,81.97,81.84,81.84,8400.0,61.196,61.2483,61.1512,61.1512,8400.0
2008-04-07 14:30:00,81.86,81.87,81.69,81.72,12400.0,61.1662,61.1736,61.0391,61.0615,12400.0
2008-04-07 14:35:00,81.68,81.73,81.56,81.68,7100.0,61.0317,61.069,60.942,61.0317,7100.0
2008-04-07 14:40:00,81.7,81.74,81.66,81.72,4200.0,61.0466,61.0765,61.0167,61.0615,4200.0
2008-04-07 14:45:00,81.68,81.73,81.63,81.64,8200.0,61.0317,61.069,60.9943,61.0018,8200.0
2008-04-07 14:50:00,81.65,81.85,81.65,81.84,10600.0,61.0092,61.1587,61.0092,61.1512,10600.0
2008-04-07 14:55:00,81.86,81.86,81.63,81.72,15200.0,61.1662,61.1662,60.9943,61.0615,15200.0
2008-04-07 15:00:00,81.76,81.76,81.5,81.58,19600.0,61.0914,61.0914,60.8972,60.9569,19600.0
2008-04-07 15:05:00,81.59,81.65,81.48,81.5,12100.0,60.9644,61.0092,60.8822,60.8972,12100.0
2008-04-07 15:10:00,81.5,81.6,81.39,81.6,9100.0,60.8972,60.9719,60.815,60.9719,9100.0
2008-04-07 15:15:00,81.6,81.66,81.6,81.66,7800.0,60.9719,61.0167,60.9719,61.0167,7800.0
2008-04-07 15:20:00,81.65,81.77,81.63,81.75,10500.0,61.0092,61.0989,60.9943,61.084,10500.0
2008-04-07 15:25:00,81.76,81.78,81.75,81.77,10800.0,61.0914,61.1064,61.084,61.0989,10800.0
2008-04-07 15:30:00,81.78,81.79,81.49,81.5,18000.0,61.1064,61.1139,60.8897,60.8972,18000.0
2008-04-07 15:35:00,81.52,81.61,81.38,81.61,22900.0,60.9121,60.9794,60.8075,60.9794,22900.0
2008-04-07 15:40:00,81.61,81.72,81.61,81.7,20300.0,60.9794,61.0615,60.9794,61.0466,20300.0
2008-04-07 15:45:00,81.7,81.78,81.7,81.7,11400.0,61.0466,61.1064,61.0466,61.0466,11400.0
2008-04-07 15:50:00,81.68,81.73,81.6,81.64,19400.0,61.0317,61.069,60.9719,61.0018,19400.0
2008-04-07 15:55:00,81.63,81.79,81.62,81.69,18900.0,60.9943,61.1139,60.9868,61.0391,18900.0
2008-04-08 09:30:00,81.3,81.86,81.1,81.84,33700.0,60.7477,61.1662,60.5983,61.1512,33700.0
2008-04-08 09:35:00,81.83,82.08,81.78,81.94,19000.0,61.1437,61.3305,61.1064,61.2259,19000.0
2008-04-08 09:40:00,81.94,81.96,81.87,81.89,17700.0,61.2259,61.2409,61.1736,61.1886,17700.0
2008-04-08 09:45:00,81.9,82.0,81.85,81.98,12000.0,61.196,61.2708,61.1587,61.2558,12000.0
2008-04-08 09:50:00,81.93,82.21,81.92,82.16,10700.0,61.2185,61.4277,61.211,61.3903,10700.0
2008-04-08 09:55:00,82.12,82.12,81.87,81.92,9800.0,61.3604,61.3604,61.1736,61.211,9800.0
2008-04-08 10:00:00,81.92,82.02,81.79,81.92,9600.0,61.211,61.2857,61.1139,61.211,9600.0
2008-04-08 10:05:00,81.91,81.95,81.76,81.76,9600.0,61.2035,61.2334,61.0914,61.0914,9600.0
2008-04-08 10:10:00,81.77,81.92,81.71,81.84,11500.0,61.0989,61.211,61.0541,61.1512,11500.0
2008-04-08 10:15:00,81.9,81.97,81.78,81.91,6600.0,61.196,61.2483,61.1064,61.2035,6600.0
2008-04-08 10:20:00,81.91,81.95,81.88,81.88,9500.0,61.2035,61.2334,61.1811,61.1811,9500.0
2008-04-08 10:25:00,81.88,81.9,81.7,81.7,8500.0,61.1811,61.196,61.0466,61.0466,8500.0
2008-04-08 10:30:00,81.69,81.69,81.53,81.63,8300.0,61.0391,61.0391,60.9196,60.9943,8300.0
2008-04-08 10:35:00,81.57,81.65,81.53,81.65,5300.0,60.9495,61.0092,60.9196,61.0092,5300.0
2008-04-08 10:40:00,81.67,81.73,81.64,81.7,5000.0,61.0242,61.069,61.0018,61.0466,5000.0
2008-04-08 10:45:00,81.7,81.84,81.7,81.83,8400.0,61.0466,61.1512,61.0466,61.1437,8400.0
2008-04-08 10:50:00,81.88,81.98,81.88,81.98,8800.0,61.1811,61.2558,61.1811,61.2558,8800.0
2008-04-08 10:55:00,81.97,81.99,81.9,81.94,7400.0,61.2483,61.2633,61.196,61.2259,7400.0
2008-04-08 11:00:00,81.94,82.03,81.92,82.03,5200.0,61.2259,61.2932,61.211,61.2932,5200.0
2008-04-08 11:05:00,82.02,82.08,81.98,82.04,11900.0,61.2857,61.3305,61.2558,61.3007,11900.0
2008-04-08 11:10:00,82.09,82.2,82.06,82.2,13500.0,61.338,61.4202,61.3156,61.4202,13500.0
2008-04-08 11:15:00,82.18,82.4,82.18,82.29,16200.0,61.4053,61.5696,61.4053,61.4875,16200.0
2008-04-08 11:20:00,82.3,82.43,82.27,82.41,7900.0,61.4949,61.5921,61.4725,61.5771,7900.0
2008-04-08 11:25:00,82.41,82.45,82.37,82.39,10700.0,61.5771,61.607,61.5472,61.5622,10700.0
2008-04-08 11:30:00,82.39,82.5,82.37,82.5,17100.0,61.5622,61.6444,61.5472,61.6444,17100.0
2008-04-08 11:35:00,82.49,82.5,82.29,82.31,7500.0,61.6369,61.6444,61.4875,61.5024,7500.0
2008-04-08 11:40:00,82.29,82.35,82.26,82.3,7200.0,61.4875,61.5323,61.465,61.4949,7200.0
2008-04-08 11:45:00,82.33,82.45,82.27,82.4,9200.0,61.5173,61.607,61.4725,61.5696,9200.0
2008-04-08 11:50:00,82.36,82.36,82.29,82.33,5600.0,61.5398,61.5398,61.4875,61.5173,5600.0
2008-04-08 11:55:00,82.33,82.4,82.33,82.38,3300.0,61.5173,61.5696,61.5173,61.5547,3300.0
2008-04-08 12:00:00,82.4,82.4,82.31,82.31,10100.0,61.5696,61.5696,61.5024,61.5024,10100.0
2008-04-08 12:05:00,82.32,82.35,82.31,82.33,6900.0,61.5099,61.5323,61.5024,61.5173,6900.0
2008-04-08 12:10:00,82.32,82.36,82.27,82.33,12700.0,61.5099,61.5398,61.4725,61.5173,12700.0
2008-04-08 12:15:00,82.3,82.5,82.3,82.47,6800.0,61.4949,61.6444,61.4949,61.622,6800.0
2008-04-08 12:20:00,82.48,82.6,82.44,82.58,4000.0,61.6294,61.7191,61.5995,61.7041,4000.0
2008-04-08 12:25:00,82.64,82.64,82.51,82.55,5900.0,61.749,61.749,61.6518,61.6817,5900.0
2008-04-08 12:30:00,82.57,82.66,82.57,82.63,5100.0,61.6967,61.7639,61.6967,61.7415,5100.0
2008-04-08 12:35:00,82.62,82.76,82.62,82.73,6900.0,61.734,61.8386,61.734,61.8162,6900.0
2008-04-08 12:40:00,82.73,82.76,82.68,82.73,4500.0,61.8162,61.8386,61.7789,61.8162,4500.0
2008-04-08 12:45:00,82.74,82.91,82.73,82.91,5600.0,61.8237,61.9507,61.8162,61.9507,5600.0
2008-04-08 12:50:00,82.9,82.94,82.87,82.91,9000.0,61.9432,61.9731,61.9208,61.9507,9000.0
2008-04-08 12:55:00,82.92,82.97,82.89,82.96,12000.0,61.9582,61.9956,61.9358,61.9881,12000.0
2008-04-08 13:00:00,82.96,82.98,82.93,82.97,10000.0,61.9881,62.003,61.9657,61.9956,10000.0
2008-04-08 13:05:00,82.95,83.0,82.95,82.98,11100.0,61.9806,62.018,61.9806,62.003,11100.0
2008-04-08 13:10:00,82.99,83.07,82.91,83.02,25700.0,62.0105,62.0703,61.9507,62.0329,25700.0
2008-04-08 13:15:00,83.04,83.16,83.0,83.13,22500.0,62.0479,62.1375,62.018,62.1151,22500.0
2008-04-08 13:20:00,83.1,83.13,83.0,83.05,20100.0,62.0927,62.1151,62.018,62.0553,20100.0
2008-04-08 13:25:00,83.04,83.13,83.0,83.03,11400.0,62.0479,62.1151,62.018,62.0404,11400.0
2008-04-08 13:30:00,83.02,83.05,82.95,82.95,24700.0,62.0329,62.0553,61.9806,61.9806,24700.0
2008-04-08 13:35:00,82.94,83.01,82.92,82.96,9600.0,61.9731,62.0254,61.9582,61.9881,9600.0
2008-04-08 13:40:00,82.97,82.98,82.91,82.93,8900.0,61.9956,62.003,61.9507,61.9657,8900.0
2008-04-08 13:45:00,82.94,82.96,82.92,82.93,5800.0,61.9731,61.9881,61.9582,61.9657,5800.0
2008-04-08 13:50:00,82.92,83.06,82.92,83.0,12700.0,61.9582,62.0628,61.9582,62.018,12700.0
2008-04-08 13:55:00,82.99,83.11,82.97,83.09,10300.0,62.0105,62.1002,61.9956,62.0852,10300.0
2008-04-08 14:00:00,83.1,83.1,82.94,83.07,13800.0,62.0927,62.0927,61.9731,62.0703,13800.0
2008-04-08 14:05:00,83.08,83.1,82.85,82.85,10000.0,62.0777,62.0927,61.9059,61.9059,10000.0
2008-04-08 14:10:00,82.89,82.95,82.88,82.93,14400.0,61.9358,61.9806,61.9283,61.9657,14400.0
2008-04-08 14:15:00,82.94,82.94,82.78,82.78,8600.0,61.9731,61.9731,61.8536,61.8536,8600.0
2008-04-08 14:20:00,82.78,82.81,82.65,82.71,9300.0,61.8536,61.876,61.7564,61.8013,9300.0
2008-04-08 14:25:00,82.71,82.76,82.66,82.75,11300.0,61.8013,61.8386,61.7639,61.8312,11300.0
2008-04-08 14:30:00,82.73,82.79,82.69,82.76,11400.0,61.8162,61.8611,61.7863,61.8386,11400.0
2008-04-08 14:35:00,82.74,82.83,82.71,82.83,13300.0,61.8237,61.8909,61.8013,61.8909,13300.0
2008-04-08 14:40:00,82.81,82.86,82.78,82.82,8600.0,61.876,61.9134,61.8536,61.8835,8600.0
2008-04-08 14:45:00,82.83,82.94,82.81,82.91,7400.0,61.8909,61.9731,61.876,61.9507,7400.0
2008-04-08 14:50:00,82.91,83.08,82.91,82.99,14200.0,61.9507,62.0777,61.9507,62.0105,14200.0
2008-04-08 14:55:00,83.0,83.04,82.97,83.04,7400.0,62.018,62.0479,61.9956,62.0479,7400.0
2008-04-08 15:00:00,83.04,83.04,82.79,82.79,11800.0,62.0479,62.0479,61.8611,61.8611,11800.0
2008-04-08 15:05:00,82.81,82.81,82.7,82.74,12900.0,61.876,61.876,61.7938,61.8237,12900.0
2008-04-08 15:10:00,82.73,82.78,82.64,82.72,14200.0,61.8162,61.8536,61.749,61.8088,14200.0
2008-04-08 15:15:00,82.7,82.83,82.68,82.82,9000.0,61.7938,61.8909,61.7789,61.8835,9000.0
2008-04-08 15:20:00,82.81,82.85,82.8,82.85,14200.0,61.876,61.9059,61.8685,61.9059,14200.0
2008-04-08 15:25:00,82.85,82.99,82.85,82.99,16100.0,61.9059,62.0105,61.9059,62.0105,16100.0
2008-04-08 15:30:00,83.0,83.2,82.99,83.09,12500.0,62.018,62.1674,62.0105,62.0852,12500.0
2008-04-08 15:35:00,83.06,83.1,82.99,83.0,12200.0,62.0628,62.0927,62.0105,62.018,12200.0
2008-04-08 15:40:00,83.0,83.09,82.94,83.08,17100.0,62.018,62.0852,61.9731,62.0777,17100.0
2008-04-08 15:45:00,83.06,83.11,82.97,82.97,14200.0,62.0628,62.1002,61.9956,61.9956,14200.0
2008-04-08 15:50:00,82.97,83.04,82.97,83.02,20600.0,61.9956,62.0479,61.9956,62.0329,20600.0
2008-04-08 15:55:00,83.02,83.09,83.0,83.03,20000.0,62.0329,62.0852,62.018,62.0404,20000.0
2008-04-09 09:30:00,83.13,83.21,82.73,82.85,6100.0,62.1151,62.1749,61.8162,61.9059,6100.0
2008-04-09 09:35:00,82.86,83.13,82.86,83.0,4700.0,61.9134,62.1151,61.9134,62.018,4700.0
2008-04-09 09:40:00,82.99,83.02,82.92,83.02,7400.0,62.0105,62.0329,61.9582,62.0329,7400.0
2008-04-09 09:45:00,83.0,83.06,82.94,82.95,11700.0,62.018,62.0628,61.9731,61.9806,11700.0
2008-04-09 09:50:00,82.93,83.13,82.87,83.0,21500.0,61.9657,62.1151,61.9208,62.018,21500.0
2008-04-09 09:55:00,83.01,83.01,82.81,82.99,6800.0,62.0254,62.0254,61.876,62.0105,6800.0
2008-04-09 10:00:00,82.99,83.08,82.66,82.69,6800.0,62.0105,62.0777,61.7639,61.7863,6800.0
2008-04-09 10:05:00,82.69,82.7,82.42,82.47,6200.0,61.7863,61.7938,61.5846,61.622,6200.0
2008-04-09 10:10:00,82.43,82.48,82.32,82.32,3900.0,61.5921,61.6294,61.5099,61.5099,3900.0
2008-04-09 10:15:00,82.31,82.51,82.3,82.47,9000.0,61.5024,61.6518,61.4949,61.622,9000.0
2008-04-09 10:20:00,82.49,82.58,82.39,82.46,7000.0,61.6369,61.7041,61.5622,61.6145,7000.0
2008-04-09 10:25:00,82.52,82.52,82.15,82.22,6800.0,61.6593,61.6593,61.3828,61.4351,6800.0
2008-04-09 10:30:00,82.29,82.3,81.96,82.11,9900.0,61.4875,61.4949,61.2409,61.353,9900.0
2008-04-09 10:35:00,82.08,82.09,81.98,81.98,11700.0,61.3305,61.338,61.2558,61.2558,11700.0
2008-04-09 10:40:00,81.97,81.97,81.79,81.86,6000.0,61.2483,61.2483,61.1139,61.1662,6000.0
2008-04-09 10:45:00,81.86,81.88,81.77,81.8,10500.0,61.1662,61.1811,61.0989,61.1213,10500.0
2008-04-09 10:50:00,81.8,81.8,81.51,81.67,15600.0,61.1213,61.1213,60.9046,61.0242,15600.0
2008-04-09 10:55:00,81.71,81.75,81.49,81.56,9600.0,61.0541,61.084,60.8897,60.942,9600.0
2008-04-09 11:00:00,81.56,81.59,81.5,81.51,11000.0,60.942,60.9644,60.8972,60.9046,11000.0
2008-04-09 11:05:00,81.54,81.56,81.48,81.5,6900.0,60.9271,60.942,60.8822,60.8972,6900.0
2008-04-09 11:10:00,81.52,81.6,81.5,81.55,4800.0,60.9121,60.9719,60.8972,60.9345,4800.0
2008-04-09 11:15:00,81.54,81.59,81.49,81.51,8500.0,60.9271,60.9644,60.8897,60.9046,8500.0
2008-04-09 11:20:00,81.5,81.56,81.42,81.5,16200.0,60.8972,60.942,60.8374,60.8972,16200.0
2008-04-09 11:25:00,81.47,81.59,81.43,81.43,16500.0,60.8747,60.9644,60.8449,60.8449,16500.0
2008-04-09 11:30:00,81.36,81.36,81.23,81.28,6800.0,60.7926,60.7926,60.6954,60.7328,6800.0
2008-04-09 11:35:00,81.31,81.32,81.24,81.25,35800.0,60.7552,60.7627,60.7029,60.7104,35800.0
2008-04-09 11:40:00,81.25,81.44,81.25,81.41,8500.0,60.7104,60.8523,60.7104,60.8299,8500.0
2008-04-09 11:45:00,81.41,81.41,81.32,81.4,8100.0,60.8299,60.8299,60.7627,60.8224,8100.0
2008-04-09 11:50:00,81.37,81.4,81.35,81.4,8400.0,60.8,60.8224,60.7851,60.8224,8400.0
2008-04-09 11:55:00,81.36,81.4,81.35,81.39,4700.0,60.7926,60.8224,60.7851,60.815,4700.0
2008-04-09 12:00:00,81.4,81.42,81.32,81.42,5000.0,60.8224,60.8374,60.7627,60.8374,5000.0
2008-04-09 12:05:00,81.42,81.46,81.35,81.36,5400.0,60.8374,60.8673,60.7851,60.7926,5400.0
2008-04-09 12:10:00,81.33,81.41,81.3,81.35,9300.0,60.7701,60.8299,60.7477,60.7851,9300.0
2008-04-09 12:15:00,81.36,81.37,81.05,81.07,30400.0,60.7926,60.8,60.5609,60.5759,30400.0
2008-04-09 12:20:00,81.07,81.08,80.93,81.02,26200.0,60.5759,60.5833,60.4713,60.5385,26200.0
2008-04-09 12:25:00,81.08,81.24,80.99,81.17,18900.0,60.5833,60.7029,60.5161,60.6506,18900.0
2008-04-09 12:30:00,81.15,81.21,81.15,81.21,1500.0,60.6356,60.6805,60.6356,60.6805,1500.0
2008-04-09 12:35:00,81.25,81.31,81.23,81.27,4600.0,60.7104,60.7552,60.6954,60.7253,4600.0
2008-04-09 12:40:00,81.27,81.38,81.27,81.37,6200.0,60.7253,60.8075,60.7253,60.8,6200.0
2008-04-09 12:45:00,81.37,81.37,81.18,81.18,4900.0,60.8,60.8,60.6581,60.6581,4900.0
2008-04-09 12:50:00,81.22,81.3,81.22,81.29,3100.0,60.6879,60.7477,60.6879,60.7402,3100.0
2008-04-09 12:55:00,81.29,81.29,81.16,81.16,8100.0,60.7402,60.7402,60.6431,60.6431,8100.0
2008-04-09 13:00:00,81.18,81.24,81.15,81.24,4400.0,60.6581,60.7029,60.6356,60.7029,4400.0
2008-04-09 13:05:00,81.2,81.2,81.11,81.18,6400.0,60.673,60.673,60.6058,60.6581,6400.0
2008-04-09 13:10:00,81.15,81.24,81.15,81.21,2600.0,60.6356,60.7029,60.6356,60.6805,2600.0
2008-04-09 13:15:00,81.24,81.26,81.19,81.22,10800.0,60.7029,60.7178,60.6655,60.6879,10800.0
2008-04-09 13:20:00,81.22,81.28,81.11,81.11,8400.0,60.6879,60.7328,60.6058,60.6058,8400.0
2008-04-09 13:25:00,81.11,81.15,81.0,81.12,54000.0,60.6058,60.6356,60.5236,60.6132,54000.0
2008-04-09 13:30:00,81.13,81.13,80.96,81.12,55300.0,60.6207,60.6207,60.4937,60.6132,55300.0
2008-04-09 13:35:00,81.05,81.11,80.99,81.03,36600.0,60.5609,60.6058,60.5161,60.546,36600.0
2008-04-09 13:40:00,81.03,81.18,81.03,81.17,10400.0,60.546,60.6581,60.546,60.6506,10400.0
2008-04-09 13:45:00,81.16,81.18,81.06,81.14,39000.0,60.6431,60.6581,60.5684,60.6282,39000.0
2008-04-09 13:50:00,81.16,81.2,81.06,81.14,50800.0,60.6431,60.673,60.5684,60.6282,50800.0
2008-04-09 13:55:00,81.15,81.23,81.12,81.2,31400.0,60.6356,60.6954,60.6132,60.673,31400.0
2008-04-09 14:00:00,81.21,81.4,81.2,81.35,29300.0,60.6805,60.8224,60.673,60.7851,29300.0
2008-04-09 14:05:00,81.35,81.36,81.29,81.29,2700.0,60.7851,60.7926,60.7402,60.7402,2700.0
2008-04-09 14:10:00,81.29,81.29,80.95,80.95,11500.0,60.7402,60.7402,60.4862,60.4862,11500.0
2008-04-09 14:15:00,80.94,80.99,80.87,80.92,4200.0,60.4787,60.5161,60.4264,60.4638,4200.0
2008-04-09 14:20:00,80.86,80.94,80.86,80.94,4400.0,60.419,60.4787,60.419,60.4787,4400.0
2008-04-09 14:25:00,80.89,80.89,80.82,80.87,5100.0,60.4414,60.4414,60.3891,60.4264,5100.0
2008-04-09 14:30:00,80.84,80.95,80.78,80.91,13000.0,60.404,60.4862,60.3592,60.4563,13000.0
2008-04-09 14:35:00,80.83,81.05,80.83,81.03,56600.0,60.3965,60.5609,60.3965,60.546,56600.0
2008-04-09 14:40:00,81.02,81.16,81.0,81.1,10100.0,60.5385,60.6431,60.5236,60.5983,10100.0
2008-04-09 14:45:00,81.11,81.11,81.01,81.09,13200.0,60.6058,60.6058,60.531,60.5908,13200.0
2008-04-09 14:50:00,81.07,81.09,80.91,80.98,6500.0,60.5759,60.5908,60.4563,60.5086,6500.0
2008-04-09 14:55:00,80.93,81.01,80.88,80.95,3200.0,60.4713,60.531,60.4339,60.4862,3200.0
2008-04-09 15:00:00,80.98,80.99,80.91,80.94,2900.0,60.5086,60.5161,60.4563,60.4787,2900.0
2008-04-09 15:05:00,80.97,81.02,80.91,80.96,8300.0,60.5011,60.5385,60.4563,60.4937,8300.0
2008-04-09 15:10:00,80.91,80.93,80.76,80.86,7200.0,60.4563,60.4713,60.3442,60.419,7200.0
2008-04-09 15:15:00,80.9,81.03,80.84,81.03,23600.0,60.4488,60.546,60.404,60.546,23600.0
2008-04-09 15:20:00,80.99,81.14,80.98,80.99,6100.0,60.5161,60.6282,60.5086,60.5161,6100.0
2008-04-09 15:25:00,80.95,81.08,80.95,80.98,3900.0,60.4862,60.5833,60.4862,60.5086,3900.0
2008-04-09 15:30:00,81.01,81.1,80.91,81.07,5800.0,60.531,60.5983,60.4563,60.5759,5800.0
2008-04-09 15:35:00,81.1,81.33,81.1,81.33,12000.0,60.5983,60.7701,60.5983,60.7701,12000.0
2008-04-09 15:40:00,81.31,81.31,81.2,81.24,6700.0,60.7552,60.7552,60.673,60.7029,6700.0
2008-04-09 15:45:00,81.24,81.32,81.17,81.18,56700.0,60.7029,60.7627,60.6506,60.6581,56700.0
2008-04-09 15:50:00,81.22,81.23,81.09,81.15,79700.0,60.6879,60.6954,60.5908,60.6356,79700.0
2008-04-09 15:55:00,81.17,81.19,81.13,81.17,14200.0,60.6506,60.6655,60.6207,60.6506,14200.0
2008-04-10 09:30:00,80.81,80.99,80.53,80.65,26900.0,60.3816,60.5161,60.1724,60.262,26900.0
2008-04-10 09:35:00,80.6,80.6,79.95,79.95,11200.0,60.2247,60.2247,59.739,59.739,11200.0
2008-04-10 09:40:00,80.0,80.09,79.62,79.62,15400.0,59.7764,59.8436,59.4924,59.4924,15400.0
2008-04-10 09:45:00,79.6,79.76,79.59,79.67,13300.0,59.4775,59.597,59.47,59.5298,13300.0
2008-04-10 09:50:00,79.67,79.7,79.46,79.52,15600.0,59.5298,59.5522,59.3729,59.4177,15600.0
2008-04-10 09:55:00,79.48,79.54,79.23,79.3,10700.0,59.3878,59.4326,59.201,59.2533,10700.0
2008-04-10 10:00:00,79.27,79.5,79.24,79.5,12000.0,59.2309,59.4028,59.2085,59.4028,12000.0
2008-04-10 10:05:00,79.52,79.8,79.52,79.77,17400.0,59.4177,59.6269,59.4177,59.6045,17400.0
2008-04-10 10:10:00,79.79,79.96,79.77,79.92,12300.0,59.6194,59.7465,59.6045,59.7166,12300.0
2008-04-10 10:15:00,79.95,80.0,79.94,80.0,20400.0,59.739,59.7764,59.7315,59.7764,20400.0
2008-04-10 10:20:00,80.0,80.13,79.96,80.11,28700.0,59.7764,59.8735,59.7465,59.8585,28700.0
2008-04-10 10:25:00,80.12,80.17,80.07,80.15,9300.0,59.866,59.9034,59.8287,59.8884,9300.0
2008-04-10 10:30:00,80.18,80.2,80.08,80.13,5300.0,59.9109,59.9258,59.8361,59.8735,5300.0
2008-04-10 10:35:00,80.11,80.13,80.06,80.08,5200.0,59.8585,59.8735,59.8212,59.8361,5200.0
2008-04-10 10:40:00,80.1,80.18,80.07,80.18,16900.0,59.8511,59.9109,59.8287,59.9109,16900.0
2008-04-10 10:45:00,80.17,80.2,80.15,80.19,13400.0,59.9034,59.9258,59.8884,59.9183,13400.0
2008-04-10 10:50:00,80.18,80.2,80.1,80.14,12500.0,59.9109,59.9258,59.8511,59.881,12500.0
2008-04-10 10:55:00,80.13,80.2,80.12,80.19,18200.0,59.8735,59.9258,59.866,59.9183,18200.0
2008-04-10 11:00:00,80.18,80.2,79.99,80.02,56300.0,59.9109,59.9258,59.7689,59.7913,56300.0
2008-04-10 11:05:00,80.04,80.12,80.04,80.1,18500.0,59.8062,59.866,59.8062,59.8511,18500.0
2008-04-10 11:10:00,80.1,80.14,80.03,80.12,33900.0,59.8511,59.881,59.7988,59.866,33900.0
2008-04-10 11:15:00,80.08,80.13,80.04,80.12,33900.0,59.8361,59.8735,59.8062,59.866,33900.0
2008-04-10 11:20:00,80.13,80.15,80.03,80.03,24400.0,59.8735,59.8884,59.7988,59.7988,24400.0
2008-04-10 11:25:00,80.06,80.07,79.95,79.96,22200.0,59.8212,59.8287,59.739,59.7465,22200.0
2008-04-10 11:30:00,79.97,79.97,79.87,79.9,8100.0,59.7539,59.7539,59.6792,59.7016,8100.0
2008-04-10 11:35:00,79.9,80.0,79.89,79.89,9000.0,59.7016,59.7764,59.6942,59.6942,9000.0
2008-04-10 11:40:00,79.89,80.0,79.87,79.98,9800.0,59.6942,59.7764,59.6792,59.7614,9800.0
2008-04-10 11:45:00,79.98,79.98,79.86,79.9,21300.0,59.7614,59.7614,59.6717,59.7016,21300.0
2008-04-10 11:50:00,79.91,79.94,79.85,79.88,7300.0,59.7091,59.7315,59.6643,59.6867,7300.0
2008-04-10 11:55:00,79.89,79.94,79.88,79.93,8700.0,59.6942,59.7315,59.6867,59.7241,8700.0
2008-04-10 12:00:00,79.92,80.0,79.92,79.96,9100.0,59.7166,59.7764,59.7166,59.7465,9100.0
2008-04-10 12:05:00,79.96,80.04,79.95,80.04,31800.0,59.7465,59.8062,59.739,59.8062,31800.0
2008-04-10 12:10:00,80.04,80.14,80.04,80.08,23200.0,59.8062,59.881,59.8062,59.8361,23200.0
2008-04-10 12:15:00,80.09,80.12,80.01,80.1,27700.0,59.8436,59.866,59.7838,59.8511,27700.0
2008-04-10 12:20:00,80.08,80.12,80.05,80.05,17300.0,59.8361,59.866,59.8137,59.8137,17300.0
2008-04-10 12:25:00,80.05,80.08,80.03,80.08,9600.0,59.8137,59.8361,59.7988,59.8361,9600.0
2008-04-10 12:30:00,80.04,80.1,80.04,80.09,14000.0,59.8062,59.8511,59.8062,59.8436,14000.0
2008-04-10 12:35:00,80.08,80.1,80.01,80.1,15400.0,59.8361,59.8511,59.7838,59.8511,15400.0
2008-04-10 12:40:00,80.07,80.09,80.03,80.07,7200.0,59.8287,59.8436,59.7988,59.8287,7200.0
2008-04-10 12:45:00,80.08,80.09,79.95,79.97,11300.0,59.8361,59.8436,59.739,59.7539,11300.0
2008-04-10 12:50:00,79.97,80.02,79.94,80.02,28400.0,59.7539,59.7913,59.7315,59.7913,28400.0
2008-04-10 12:55:00,80.0,80.02,79.89,79.95,30300.0,59.7764,59.7913,59.6942,59.739,30300.0
2008-04-10 13:00:00,79.96,80.02,79.95,80.0,5200.0,59.7465,59.7913,59.739,59.7764,5200.0
2008-04-10 13:05:00,79.98,80.0,79.97,79.99,6500.0,59.7614,59.7764,59.7539,59.7689,6500.0
2008-04-10 13:10:00,79.99,80.08,79.98,80.03,10200.0,59.7689,59.8361,59.7614,59.7988,10200.0
2008-04-10 13:15:00,80.02,80.05,79.97,80.01,6700.0,59.7913,59.8137,59.7539,59.7838,6700.0
2008-04-10 13:20:00,79.96,80.04,79.96,80.03,3900.0,59.7465,59.8062,59.7465,59.7988,3900.0
2008-04-10 13:25:00,80.03,80.09,80.02,80.09,4700.0,59.7988,59.8436,59.7913,59.8436,4700.0
2008-04-10 13:30:00,80.09,80.1,80.06,80.07,6600.0,59.8436,59.8511,59.8212,59.8287,6600.0
2008-04-10 13:35:00,80.08,80.16,80.07,80.14,14000.0,59.8361,59.8959,59.8287,59.881,14000.0
2008-04-10 13:40:00,80.16,80.2,80.15,80.19,29700.0,59.8959,59.9258,59.8884,59.9183,29700.0
2008-04-10 13:45:00,80.18,80.25,80.16,80.24,11300.0,59.9109,59.9632,59.8959,59.9557,11300.0
2008-04-10 13:50:00,80.25,80.25,80.1,80.14,19700.0,59.9632,59.9632,59.8511,59.881,19700.0
2008-04-10 13:55:00,80.14,80.14,80.03,80.03,7200.0,59.881,59.881,59.7988,59.7988,7200.0
2008-04-10 14:00:00,80.03,80.08,79.97,80.03,11200.0,59.7988,59.8361,59.7539,59.7988,11200.0
2008-04-10 14:05:00,80.03,80.06,80.01,80.03,8600.0,59.7988,59.8212,59.7838,59.7988,8600.0
2008-04-10 14:10:00,80.04,80.18,80.04,80.08,28300.0,59.8062,59.9109,59.8062,59.8361,28300.0
2008-04-10 14:15:00,80.07,80.07,79.97,80.06,45100.0,59.8287,59.8287,59.7539,59.8212,45100.0
2008-04-10 14:20:00,80.06,80.06,80.0,80.04,6100.0,59.8212,59.8212,59.7764,59.8062,6100.0
2008-04-10 14:25:00,80.03,80.05,79.99,79.99,17800.0,59.7988,59.8137,59.7689,59.7689,17800.0
2008-04-10 14:30:00,79.97,79.97,79.82,79.9,6400.0,59.7539,59.7539,59.6419,59.7016,6400.0
2008-04-10 14:35:00,79.94,80.0,79.94,79.98,6100.0,59.7315,59.7764,59.7315,59.7614,6100.0
2008-04-10 14:40:00,79.96,80.0,79.95,79.99,6900.0,59.7465,59.7764,59.739,59.7689,6900.0
2008-04-10 14:45:00,79.99,80.0,79.96,79.99,6600.0,59.7689,59.7764,59.7465,59.7689,6600.0
2008-04-10 14:50:00,79.97,80.02,79.96,80.01,10800.0,59.7539,59.7913,59.7465,59.7838,10800.0
2008-04-10 14:55:00,80.02,80.12,79.99,80.12,12000.0,59.7913,59.866,59.7689,59.866,12000.0
2008-04-10 15:00:00,80.11,80.2,80.1,80.11,10000.0,59.8585,59.9258,59.8511,59.8585,10000.0
2008-04-10 15:05:00,80.13,80.19,80.12,80.19,16600.0,59.8735,59.9183,59.866,59.9183,16600.0
2008-04-10 15:10:00,80.2,80.2,80.07,80.09,13700.0,59.9258,59.9258,59.8287,59.8436,13700.0
2008-04-10 15:15:00,80.11,80.15,80.1,80.11,10300.0,59.8585,59.8884,59.8511,59.8585,10300.0
2008-04-10 15:20:00,80.11,80.11,80.03,80.11,18300.0,59.8585,59.8585,59.7988,59.8585,18300.0
2008-04-10 15:25:00,80.11,80.13,80.03,80.08,14400.0,59.8585,59.8735,59.7988,59.8361,14400.0
2008-04-10 15:30:00,80.07,80.07,79.79,79.87,25300.0,59.8287,59.8287,59.6194,59.6792,25300.0
2008-04-10 15:35:00,79.89,79.99,79.84,79.97,13800.0,59.6942,59.7689,59.6568,59.7539,13800.0
2008-04-10 15:40:00,79.96,79.96,79.85,79.95,17100.0,59.7465,59.7465,59.6643,59.739,17100.0
2008-04-10 15:45:00,79.92,79.96,79.86,79.96,12900.0,59.7166,59.7465,59.6717,59.7465,12900.0
2008-04-10 15:50:00,79.95,80.0,79.94,79.98,27400.0,59.739,59.7764,59.7315,59.7614,27400.0
2008-04-10 15:55:00,79.98,80.0,79.94,79.94,36000.0,59.7614,59.7764,59.7315,59.7315,36000.0
2008-04-11 09:30:00,78.83,79.16,78.69,78.69,19400.0,58.9021,59.1487,58.7975,58.7975,19400.0
2008-04-11 09:35:00,78.67,78.91,78.59,78.91,69400.0,58.7826,58.9619,58.7228,58.9619,69400.0
2008-04-11 09:40:00,78.92,79.11,78.92,78.94,66300.0,58.9694,59.1113,58.9694,58.9843,66300.0
2008-04-11 09:45:00,78.94,78.96,78.71,78.75,20300.0,58.9843,58.9993,58.8125,58.8424,20300.0
2008-04-11 09:50:00,78.82,79.04,78.73,79.03,5200.0,58.8947,59.059,58.8274,59.0516,5200.0
2008-04-11 09:55:00,79.04,79.04,78.76,78.95,14100.0,59.059,59.059,58.8498,58.9918,14100.0
2008-04-11 10:00:00,78.95,78.95,78.5,78.85,16500.0,58.9918,58.9918,58.6555,58.9171,16500.0
2008-04-11 10:05:00,78.86,79.05,78.83,78.93,17200.0,58.9245,59.0665,58.9021,58.9768,17200.0
2008-04-11 10:10:00,78.93,79.2,78.89,79.15,13800.0,58.9768,59.1786,58.947,59.1412,13800.0
2008-04-11 10:15:00,79.13,79.2,79.05,79.2,26200.0,59.1263,59.1786,59.0665,59.1786,26200.0
2008-04-11 10:20:00,79.19,79.25,79.09,79.18,129300.0,59.1711,59.216,59.0964,59.1636,129300.0
2008-04-11 10:25:00,79.18,79.18,78.97,79.09,56800.0,59.1636,59.1636,59.0067,59.0964,56800.0
2008-04-11 10:30:00,79.13,79.16,78.89,79.11,44800.0,59.1263,59.1487,58.947,59.1113,44800.0
2008-04-11 10:35:00,79.08,79.33,79.08,79.33,19800.0,59.0889,59.2757,59.0889,59.2757,19800.0
2008-04-11 10:40:00,79.3,79.81,79.3,79.81,15800.0,59.2533,59.6344,59.2533,59.6344,15800.0
2008-04-11 10:45:00,79.78,80.1,79.77,80.1,29000.0,59.612,59.8511,59.6045,59.8511,29000.0
2008-04-11 10:50:00,80.13,80.37,80.11,80.35,41500.0,59.8735,60.0528,59.8585,60.0379,41500.0
2008-04-11 10:55:00,80.36,80.47,80.27,80.44,45000.0,60.0453,60.1275,59.9781,60.1051,45000.0
2008-04-11 11:00:00,80.44,80.46,80.14,80.36,26600.0,60.1051,60.1201,59.881,60.0453,26600.0
2008-04-11 11:05:00,80.36,80.46,80.34,80.44,23400.0,60.0453,60.1201,60.0304,60.1051,23400.0
2008-04-11 11:10:00,80.45,80.63,80.34,80.6,35100.0,60.1126,60.2471,60.0304,60.2247,35100.0
2008-04-11 11:15:00,80.63,80.88,80.54,80.88,26500.0,60.2471,60.4339,60.1798,60.4339,26500.0
2008-04-11 11:20:00,80.87,80.88,80.56,80.56,27600.0,60.4264,60.4339,60.1948,60.1948,27600.0
2008-04-11 11:25:00,80.55,80.57,80.47,80.55,14200.0,60.1873,60.2023,60.1275,60.1873,14200.0
2008-04-11 11:30:00,80.54,80.58,80.47,80.53,17200.0,60.1798,60.2097,60.1275,60.1724,17200.0
2008-04-11 11:35:00,80.52,80.54,80.43,80.43,25200.0,60.1649,60.1798,60.0977,60.0977,25200.0
2008-04-11 11:40:00,80.46,80.69,80.43,80.65,9600.0,60.1201,60.2919,60.0977,60.262,9600.0
2008-04-11 11:45:00,80.65,80.75,80.64,80.75,9500.0,60.262,60.3368,60.2546,60.3368,9500.0
2008-04-11 11:50:00,80.74,80.76,80.7,80.7,10900.0,60.3293,60.3442,60.2994,60.2994,10900.0
2008-04-11 11:55:00,80.71,80.77,80.71,80.75,14100.0,60.3069,60.3517,60.3069,60.3368,14100.0
2008-04-11 12:00:00,80.76,80.82,80.68,80.82,11300.0,60.3442,60.3891,60.2845,60.3891,11300.0
2008-04-11 12:05:00,80.81,80.82,80.75,80.8,9200.0,60.3816,60.3891,60.3368,60.3741,9200.0
2008-04-11 12:10:00,80.77,80.82,80.76,80.8,5200.0,60.3517,60.3891,60.3442,60.3741,5200.0
2008-04-11 12:15:00,80.8,80.8,80.71,80.72,13600.0,60.3741,60.3741,60.3069,60.3143,13600.0
2008-04-11 12:20:00,80.74,80.75,80.53,80.53,9100.0,60.3293,60.3368,60.1724,60.1724,9100.0
2008-04-11 12:25:00,80.51,80.55,80.49,80.52,4500.0,60.1574,60.1873,60.1425,60.1649,4500.0
2008-04-11 12:30:00,80.51,80.63,80.5,80.62,7400.0,60.1574,60.2471,60.15,60.2396,7400.0
2008-04-11 12:35:00,80.62,80.64,80.56,80.56,7600.0,60.2396,60.2546,60.1948,60.1948,7600.0
2008-04-11 12:40:00,80.56,80.62,80.56,80.6,6500.0,60.1948,60.2396,60.1948,60.2247,6500.0
2008-04-11 12:45:00,80.6,80.64,80.58,80.61,9500.0,60.2247,60.2546,60.2097,60.2322,9500.0
2008-04-11 12:50:00,80.62,80.63,80.34,80.41,26000.0,60.2396,60.2471,60.0304,60.0827,26000.0
2008-04-11 12:55:00,80.41,80.41,80.34,80.4,6400.0,60.0827,60.0827,60.0304,60.0752,6400.0
2008-04-11 13:00:00,80.39,80.52,80.39,80.52,24500.0,60.0678,60.1649,60.0678,60.1649,24500.0
2008-04-11 13:05:00,80.51,80.56,80.47,80.55,9100.0,60.1574,60.1948,60.1275,60.1873,9100.0
2008-04-11 13:10:00,80.52,80.55,80.48,80.54,6600.0,60.1649,60.1873,60.135,60.1798,6600.0
2008-04-11 13:15:00,80.54,80.61,80.52,80.55,8000.0,60.1798,60.2322,60.1649,60.1873,8000.0
2008-04-11 13:20:00,80.55,80.55,80.4,80.44,9100.0,60.1873,60.1873,60.0752,60.1051,9100.0
2008-04-11 13:25:00,80.42,80.43,80.26,80.36,9500.0,60.0902,60.0977,59.9706,60.0453,9500.0
2008-04-11 13:30:00,80.38,80.38,80.16,80.3,24200.0,60.0603,60.0603,59.8959,60.0005,24200.0
2008-04-11 13:35:00,80.3,80.33,79.97,80.03,38400.0,60.0005,60.0229,59.7539,59.7988,38400.0
2008-04-11 13:40:00,80.04,80.08,79.97,79.99,28100.0,59.8062,59.8361,59.7539,59.7689,28100.0
2008-04-11 13:45:00,80.03,80.08,79.85,79.94,16500.0,59.7988,59.8361,59.6643,59.7315,16500.0
2008-04-11 13:50:00,79.93,80.0,79.86,80.0,19900.0,59.7241,59.7764,59.6717,59.7764,19900.0
2008-04-11 13:55:00,80.0,80.1,79.96,80.06,18900.0,59.7764,59.8511,59.7465,59.8212,18900.0
2008-04-11 14:00:00,80.08,80.16,79.97,80.02,14900.0,59.8361,59.8959,59.7539,59.7913,14900.0
2008-04-11 14:05:00,80.02,80.1,79.86,79.88,19800.0,59.7913,59.8511,59.6717,59.6867,19800.0
2008-04-11 14:10:00,79.89,79.91,79.69,79.85,22600.0,59.6942,59.7091,59.5447,59.6643,22600.0
2008-04-11 14:15:00,79.84,80.01,79.82,80.0,9900.0,59.6568,59.7838,59.6419,59.7764,9900.0
2008-04-11 14:20:00,80.01,80.04,79.94,79.95,21800.0,59.7838,59.8062,59.7315,59.739,21800.0
2008-04-11 14:25:00,79.97,79.99,79.94,79.98,6700.0,59.7539,59.7689,59.7315,59.7614,6700.0
2008-04-11 14:30:00,79.97,79.99,79.82,79.82,11200.0,59.7539,59.7689,59.6419,59.6419,11200.0
2008-04-11 14:35:00,79.8,79.81,79.78,79.79,20700.0,59.6269,59.6344,59.612,59.6194,20700.0
2008-04-11 14:40:00,79.79,79.86,79.78,79.86,14700.0,59.6194,59.6717,59.612,59.6717,14700.0
2008-04-11 14:45:00,79.84,79.96,79.83,79.94,8300.0,59.6568,59.7465,59.6493,59.7315,8300.0
2008-04-11 14:50:00,79.97,80.0,79.95,80.0,16900.0,59.7539,59.7764,59.739,59.7764,16900.0
2008-04-11 14:55:00,80.0,80.0,79.77,79.85,16500.0,59.7764,59.7764,59.6045,59.6643,16500.0
2008-04-11 15:00:00,79.89,79.94,79.78,79.89,26700.0,59.6942,59.7315,59.612,59.6942,26700.0
2008-04-11 15:05:00,79.89,79.97,79.69,79.74,37600.0,59.6942,59.7539,59.5447,59.5821,37600.0
2008-04-11 15:10:00,79.79,79.84,79.63,79.84,31300.0,59.6194,59.6568,59.4999,59.6568,31300.0
2008-04-11 15:15:00,79.83,79.92,79.72,79.84,72700.0,59.6493,59.7166,59.5671,59.6568,72700.0
2008-04-11 15:20:00,79.86,79.9,79.82,79.87,10600.0,59.6717,59.7016,59.6419,59.6792,10600.0
2008-04-11 15:25:00,79.84,79.98,79.84,79.94,28100.0,59.6568,59.7614,59.6568,59.7315,28100.0
2008-04-11 15:30:00,79.91,79.95,79.85,79.87,35700.0,59.7091,59.739,59.6643,59.6792,35700.0
2008-04-11 15:35:00,79.87,79.88,79.81,79.86,30600.0,59.6792,59.6867,59.6344,59.6717,30600.0
2008-04-11 15:40:00,79.85,79.95,79.85,79.93,56700.0,59.6643,59.739,59.6643,59.7241,56700.0
2008-04-11 15:45:00,79.93,80.11,79.93,80.02,63300.0,59.7241,59.8585,59.7241,59.7913,63300.0
2008-04-11 15:50:00,80.0,80.0,79.76,79.9,78500.0,59.7764,59.7764,59.597,59.7016,78500.0
2008-04-11 15:55:00,79.92,80.1,79.73,80.1,136000.0,59.7166,59.8511,59.5746,59.8511,136000.0
2008-04-14 09:30:00,84.09,84.24,83.0,83.46,50700.0,62.8324,62.9445,62.018,62.3617,50700.0
2008-04-14 09:35:00,83.41,84.0,82.65,83.13,89300.0,62.3243,62.7652,61.7564,62.1151,89300.0
2008-04-14 09:40:00,83.18,83.49,82.4,82.99,79000.0,62.1525,62.3841,61.5696,62.0105,79000.0
2008-04-14 09:45:00,82.99,83.44,82.83,83.35,92000.0,62.0105,62.3467,61.8909,62.2795,92000.0
2008-04-14 09:50:00,83.32,83.32,82.83,83.02,31600.0,62.2571,62.2571,61.8909,62.0329,31600.0
2008-04-14 09:55:00,82.98,82.98,82.2,82.47,42600.0,62.003,62.003,61.4202,61.622,42600.0
2008-04-14 10:00:00,82.6,82.78,82.36,82.48,51700.0,61.7191,61.8536,61.5398,61.6294,51700.0
2008-04-14 10:05:00,82.46,82.49,82.06,82.23,32200.0,61.6145,61.6369,61.3156,61.4426,32200.0
2008-04-14 10:10:00,82.14,82.33,81.93,82.07,25700.0,61.3754,61.5173,61.2185,61.3231,25700.0
2008-04-14 10:15:00,82.07,82.38,82.0,82.2,17600.0,61.3231,61.5547,61.2708,61.4202,17600.0
2008-04-14 10:20:00,82.23,82.34,81.83,81.9,17600.0,61.4426,61.5248,61.1437,61.196,17600.0
2008-04-14 10:25:00,81.9,82.05,81.89,81.92,19300.0,61.196,61.3081,61.1886,61.211,19300.0
2008-04-14 10:30:00,81.93,81.95,81.68,81.9,25700.0,61.2185,61.2334,61.0317,61.196,25700.0
2008-04-14 10:35:00,81.88,82.21,81.82,81.9,30000.0,61.1811,61.4277,61.1363,61.196,30000.0
2008-04-14 10:40:00,81.9,82.03,81.78,81.98,23400.0,61.196,61.2932,61.1064,61.2558,23400.0
2008-04-14 10:45:00,82.01,82.54,81.98,82.34,46000.0,61.2782,61.6743,61.2558,61.5248,46000.0
2008-04-14 10:50:00,82.34,82.5,82.1,82.49,27100.0,61.5248,61.6444,61.3455,61.6369,27100.0
2008-04-14 10:55:00,82.5,83.0,82.49,82.64,52800.0,61.6444,62.018,61.6369,61.749,52800.0
2008-04-14 11:00:00,82.67,82.67,82.3,82.3,21000.0,61.7714,61.7714,61.4949,61.4949,21000.0
2008-04-14 11:05:00,82.37,82.6,82.21,82.36,24600.0,61.5472,61.7191,61.4277,61.5398,24600.0
2008-04-14 11:10:00,82.36,82.77,82.34,82.75,17400.0,61.5398,61.8461,61.5248,61.8312,17400.0
2008-04-14 11:15:00,82.75,82.9,82.42,82.47,14300.0,61.8312,61.9432,61.5846,61.622,14300.0
2008-04-14 11:20:00,82.44,82.52,82.28,82.34,20700.0,61.5995,61.6593,61.48,61.5248,20700.0
2008-04-14 11:25:00,82.34,82.34,82.23,82.33,10100.0,61.5248,61.5248,61.4426,61.5173,10100.0
2008-04-14 11:30:00,82.31,82.51,82.31,82.48,18100.0,61.5024,61.6518,61.5024,61.6294,18100.0
2008-04-14 11:35:00,82.48,82.53,82.39,82.51,12500.0,61.6294,61.6668,61.5622,61.6518,12500.0
2008-04-14 11:40:00,82.5,82.53,82.43,82.51,18700.0,61.6444,61.6668,61.5921,61.6518,18700.0
2008-04-14 11:45:00,82.49,82.72,82.49,82.72,27500.0,61.6369,61.8088,61.6369,61.8088,27500.0
2008-04-14 11:50:00,82.72,82.76,82.53,82.55,13700.0,61.8088,61.8386,61.6668,61.6817,13700.0
2008-04-14 11:55:00,82.58,82.59,82.31,82.4,16300.0,61.7041,61.7116,61.5024,61.5696,16300.0
2008-04-14 12:00:00,82.4,82.52,82.31,82.31,10000.0,61.5696,61.6593,61.5024,61.5024,10000.0
2008-04-14 12:05:00,82.3,82.4,82.0,82.4,18900.0,61.4949,61.5696,61.2708,61.5696,18900.0
2008-04-14 12:10:00,82.4,82.4,82.3,82.3,16600.0,61.5696,61.5696,61.4949,61.4949,16600.0
2008-04-14 12:15:00,82.31,82.37,82.15,82.36,11700.0,61.5024,61.5472,61.3828,61.5398,11700.0
2008-04-14 12:20:00,82.31,82.35,82.24,82.35,7300.0,61.5024,61.5323,61.4501,61.5323,7300.0
2008-04-14 12:25:00,82.35,82.75,82.35,82.75,26200.0,61.5323,61.8312,61.5323,61.8312,26200.0
2008-04-14 12:30:00,82.74,82.76,82.42,82.44,18400.0,61.8237,61.8386,61.5846,61.5995,18400.0
2008-04-14 12:35:00,82.44,82.68,82.36,82.36,9900.0,61.5995,61.7789,61.5398,61.5398,9900.0
2008-04-14 12:40:00,82.43,82.55,82.43,82.47,7400.0,61.5921,61.6817,61.5921,61.622,7400.0
2008-04-14 12:45:00,82.5,82.6,82.5,82.6,7600.0,61.6444,61.7191,61.6444,61.7191,7600.0
2008-04-14 12:50:00,82.6,82.63,82.53,82.59,9700.0,61.7191,61.7415,61.6668,61.7116,9700.0
2008-04-14 12:55:00,82.59,82.63,82.46,82.48,8900.0,61.7116,61.7415,61.6145,61.6294,8900.0
2008-04-14 13:00:00,82.45,82.51,82.45,82.51,12000.0,61.607,61.6518,61.607,61.6518,12000.0
2008-04-14 13:05:00,82.53,82.75,82.5,82.73,11300.0,61.6668,61.8312,61.6444,61.8162,11300.0
2008-04-14 13:10:00,82.72,82.8,82.68,82.8,19100.0,61.8088,61.8685,61.7789,61.8685,19100.0
2008-04-14 13:15:00,82.77,82.8,82.73,82.77,18100.0,61.8461,61.8685,61.8162,61.8461,18100.0
2008-04-14 13:20:00,82.76,82.79,82.75,82.77,7000.0,61.8386,61.8611,61.8312,61.8461,7000.0
2008-04-14 13:25:00,82.78,82.78,82.57,82.7,19100.0,61.8536,61.8536,61.6967,61.7938,19100.0
2008-04-14 13:30:00,82.7,82.8,82.7,82.78,14700.0,61.7938,61.8685,61.7938,61.8536,14700.0
2008-04-14 13:35:00,82.79,82.79,82.75,82.75,5600.0,61.8611,61.8611,61.8312,61.8312,5600.0
2008-04-14 13:40:00,82.77,82.84,82.74,82.84,14700.0,61.8461,61.8984,61.8237,61.8984,14700.0
2008-04-14 13:45:00,82.84,82.84,82.78,82.81,13500.0,61.8984,61.8984,61.8536,61.876,13500.0
2008-04-14 13:50:00,82.82,82.83,82.58,82.68,8800.0,61.8835,61.8909,61.7041,61.7789,8800.0
2008-04-14 13:55:00,82.66,82.76,82.6,82.76,12100.0,61.7639,61.8386,61.7191,61.8386,12100.0
2008-04-14 14:00:00,82.74,82.83,82.7,82.74,10000.0,61.8237,61.8909,61.7938,61.8237,10000.0
2008-04-14 14:05:00,82.73,82.74,82.45,82.48,15000.0,61.8162,61.8237,61.607,61.6294,15000.0
2008-04-14 14:10:00,82.47,82.48,82.35,82.37,21600.0,61.622,61.6294,61.5323,61.5472,21600.0
2008-04-14 14:15:00,82.37,82.41,82.21,82.22,28300.0,61.5472,61.5771,61.4277,61.4351,28300.0
2008-04-14 14:20:00,82.24,82.43,82.22,82.43,18400.0,61.4501,61.5921,61.4351,61.5921,18400.0
2008-04-14 14:25:00,82.43,82.43,82.32,82.34,8800.0,61.5921,61.5921,61.5099,61.5248,8800.0
2008-04-14 14:30:00,82.34,82.38,82.24,82.24,17100.0,61.5248,61.5547,61.4501,61.4501,17100.0
2008-04-14 14:35:00,82.24,82.25,82.09,82.13,20300.0,61.4501,61.4576,61.338,61.3679,20300.0
2008-04-14 14:40:00,82.14,82.25,82.14,82.25,14300.0,61.3754,61.4576,61.3754,61.4576,14300.0
2008-04-14 14:45:00,82.25,82.28,82.18,82.18,14400.0,61.4576,61.48,61.4053,61.4053,14400.0
2008-04-14 14:50:00,82.19,82.2,81.9,81.91,10000.0,61.4127,61.4202,61.196,61.2035,10000.0
2008-04-14 14:55:00,81.91,81.94,81.83,81.93,17900.0,61.2035,61.2259,61.1437,61.2185,17900.0
2008-04-14 15:00:00,81.94,82.12,81.94,82.09,15900.0,61.2259,61.3604,61.2259,61.338,15900.0
2008-04-14 15:05:00,82.07,82.07,81.83,81.83,12800.0,61.3231,61.3231,61.1437,61.1437,12800.0
2008-04-14 15:10:00,81.83,81.86,81.69,81.72,19500.0,61.1437,61.1662,61.0391,61.0615,19500.0
2008-04-14 15:15:00,81.69,81.77,81.67,81.71,18900.0,61.0391,61.0989,61.0242,61.0541,18900.0
2008-04-14 15:20:00,81.7,81.7,81.47,81.63,35800.0,61.0466,61.0466,60.8747,60.9943,35800.0
2008-04-14 15:25:00,81.63,81.63,81.5,81.51,24800.0,60.9943,60.9943,60.8972,60.9046,24800.0
2008-04-14 15:30:00,81.51,81.51,81.37,81.45,49300.0,60.9046,60.9046,60.8,60.8598,49300.0
2008-04-14 15:35:00,81.46,81.47,81.35,81.36,35800.0,60.8673,60.8747,60.7851,60.7926,35800.0
2008-04-14 15:40:00,81.36,81.59,81.35,81.57,33700.0,60.7926,60.9644,60.7851,60.9495,33700.0
2008-04-14 15:45:00,81.59,81.98,81.59,81.79,31700.0,60.9644,61.2558,60.9644,61.1139,31700.0
2008-04-14 15:50:00,81.8,81.82,81.75,81.76,27500.0,61.1213,61.1363,61.084,61.0914,27500.0
2008-04-14 15:55:00,81.76,81.77,81.63,81.7,49100.0,61.0914,61.0989,60.9943,61.0466,49100.0
2008-04-15 09:30:00,82.54,83.0,82.54,82.66,27900.0,61.6743,62.018,61.6743,61.7639,27900.0
2008-04-15 09:35:00,82.67,83.0,82.67,83.0,28500.0,61.7714,62.018,61.7714,62.018,28500.0
2008-04-15 09:40:00,82.98,83.0,82.76,82.94,26100.0,62.003,62.018,61.8386,61.9731,26100.0
2008-04-15 09:45:00,82.92,82.99,82.78,82.9,27900.0,61.9582,62.0105,61.8536,61.9432,27900.0
2008-04-15 09:50:00,82.89,82.97,82.83,82.9,85900.0,61.9358,61.9956,61.8909,61.9432,85900.0
2008-04-15 09:55:00,82.92,82.93,82.54,82.7,32700.0,61.9582,61.9657,61.6743,61.7938,32700.0
2008-04-15 10:00:00,82.73,82.85,82.69,82.74,20800.0,61.8162,61.9059,61.7863,61.8237,20800.0
2008-04-15 10:05:00,82.76,82.76,82.36,82.41,24200.0,61.8386,61.8386,61.5398,61.5771,24200.0
2008-04-15 10:10:00,82.42,82.61,82.37,82.52,25200.0,61.5846,61.7266,61.5472,61.6593,25200.0
2008-04-15 10:15:00,82.58,82.61,82.44,82.51,10100.0,61.7041,61.7266,61.5995,61.6518,10100.0
2008-04-15 10:20:00,82.51,82.56,82.32,82.33,24600.0,61.6518,61.6892,61.5099,61.5173,24600.0
2008-04-15 10:25:00,82.33,82.49,82.14,82.42,12000.0,61.5173,61.6369,61.3754,61.5846,12000.0
2008-04-15 10:30:00,82.44,82.57,82.36,82.4,15200.0,61.5995,61.6967,61.5398,61.5696,15200.0
2008-04-15 10:35:00,82.36,82.49,82.25,82.45,15700.0,61.5398,61.6369,61.4576,61.607,15700.0
2008-04-15 10:40:00,82.45,82.46,82.2,82.3,12800.0,61.607,61.6145,61.4202,61.4949,12800.0
2008-04-15 10:45:00,82.3,82.41,82.27,82.31,14200.0,61.4949,61.5771,61.4725,61.5024,14200.0
2008-04-15 10:50:00,82.35,82.46,82.2,82.25,14800.0,61.5323,61.6145,61.4202,61.4576,14800.0
2008-04-15 10:55:00,82.23,82.45,82.21,82.45,12100.0,61.4426,61.607,61.4277,61.607,12100.0
2008-04-15 11:00:00,82.44,82.49,82.35,82.49,10700.0,61.5995,61.6369,61.5323,61.6369,10700.0
2008-04-15 11:05:00,82.48,82.53,82.34,82.34,10100.0,61.6294,61.6668,61.5248,61.5248,10100.0
2008-04-15 11:10:00,82.4,82.5,82.35,82.38,66400.0,61.5696,61.6444,61.5323,61.5547,66400.0
2008-04-15 11:15:00,82.38,82.39,82.2,82.37,19500.0,61.5547,61.5622,61.4202,61.5472,19500.0
2008-04-15 11:20:00,82.46,82.49,82.2,82.49,18900.0,61.6145,61.6369,61.4202,61.6369,18900.0
2008-04-15 11:25:00,82.46,82.53,82.2,82.28,20600.0,61.6145,61.6668,61.4202,61.48,20600.0
2008-04-15 11:30:00,82.2,82.25,82.0,82.02,26800.0,61.4202,61.4576,61.2708,61.2857,26800.0
2008-04-15 11:35:00,82.04,82.14,81.87,82.11,61300.0,61.3007,61.3754,61.1736,61.353,61300.0
2008-04-15 11:40:00,82.11,82.11,81.96,82.07,11800.0,61.353,61.353,61.2409,61.3231,11800.0
2008-04-15 11:45:00,82.06,82.1,81.95,82.09,9300.0,61.3156,61.3455,61.2334,61.338,9300.0
2008-04-15 11:50:00,82.13,82.17,81.99,82.1,9500.0,61.3679,61.3978,61.2633,61.3455,9500.0
2008-04-15 11:55:00,82.07,82.15,81.98,82.06,8800.0,61.3231,61.3828,61.2558,61.3156,8800.0
2008-04-15 12:00:00,82.04,82.19,81.98,82.04,7200.0,61.3007,61.4127,61.2558,61.3007,7200.0
2008-04-15 12:05:00,82.05,82.1,81.94,82.06,19500.0,61.3081,61.3455,61.2259,61.3156,19500.0
2008-04-15 12:10:00,82.04,82.13,81.83,81.88,35300.0,61.3007,61.3679,61.1437,61.1811,35300.0
2008-04-15 12:15:00,81.9,81.93,81.79,81.82,16500.0,61.196,61.2185,61.1139,61.1363,16500.0
2008-04-15 12:20:00,81.82,81.89,81.79,81.87,10000.0,61.1363,61.1886,61.1139,61.1736,10000.0
2008-04-15 12:25:00,81.88,82.04,81.81,82.04,15300.0,61.1811,61.3007,61.1288,61.3007,15300.0
2008-04-15 12:30:00,82.04,82.12,82.02,82.12,7700.0,61.3007,61.3604,61.2857,61.3604,7700.0
2008-04-15 12:35:00,82.1,82.25,82.08,82.25,10300.0,61.3455,61.4576,61.3305,61.4576,10300.0
2008-04-15 12:40:00,82.25,82.27,82.11,82.23,55300.0,61.4576,61.4725,61.353,61.4426,55300.0
2008-04-15 12:45:00,82.2,82.28,82.19,82.26,10200.0,61.4202,61.48,61.4127,61.465,10200.0
2008-04-15 12:50:00,82.25,82.25,81.99,82.06,12100.0,61.4576,61.4576,61.2633,61.3156,12100.0
2008-04-15 12:55:00,82.04,82.12,81.89,81.9,8300.0,61.3007,61.3604,61.1886,61.196,8300.0
2008-04-15 13:00:00,81.9,82.01,81.88,81.92,16400.0,61.196,61.2782,61.1811,61.211,16400.0
2008-04-15 13:05:00,81.95,81.95,81.75,81.78,12300.0,61.2334,61.2334,61.084,61.1064,12300.0
2008-04-15 13:10:00,81.76,81.81,81.66,81.75,15900.0,61.0914,61.1288,61.0167,61.084,15900.0
2008-04-15 13:15:00,81.76,81.83,81.71,81.75,13100.0,61.0914,61.1437,61.0541,61.084,13100.0
2008-04-15 13:20:00,81.75,81.84,81.75,81.79,8500.0,61.084,61.1512,61.084,61.1139,8500.0
2008-04-15 13:25:00,81.79,81.86,81.77,81.84,6500.0,61.1139,61.1662,61.0989,61.1512,6500.0
2008-04-15 13:30:00,81.82,81.87,81.69,81.87,7000.0,61.1363,61.1736,61.0391,61.1736,7000.0
2008-04-15 13:35:00,81.84,81.93,81.8,81.8,7200.0,61.1512,61.2185,61.1213,61.1213,7200.0
2008-04-15 13:40:00,81.83,82.07,81.8,82.07,5500.0,61.1437,61.3231,61.1213,61.3231,5500.0
2008-04-15 13:45:00,82.07,82.13,82.0,82.06,15400.0,61.3231,61.3679,61.2708,61.3156,15400.0
2008-04-15 13:50:00,82.06,82.11,82.04,82.09,15500.0,61.3156,61.353,61.3007,61.338,15500.0
2008-04-15 13:55:00,82.12,82.12,82.02,82.05,62100.0,61.3604,61.3604,61.2857,61.3081,62100.0
2008-04-15 14:00:00,82.03,82.06,81.97,82.0,13400.0,61.2932,61.3156,61.2483,61.2708,13400.0
2008-04-15 14:05:00,82.0,82.03,81.91,82.01,11600.0,61.2708,61.2932,61.2035,61.2782,11600.0
2008-04-15 14:10:00,82.01,82.05,81.98,82.05,17500.0,61.2782,61.3081,61.2558,61.3081,17500.0
2008-04-15 14:15:00,82.04,82.04,81.96,81.99,9500.0,61.3007,61.3007,61.2409,61.2633,9500.0
2008-04-15 14:20:00,81.98,82.08,81.98,82.05,13300.0,61.2558,61.3305,61.2558,61.3081,13300.0
2008-04-15 14:25:00,82.06,82.19,81.92,81.99,15800.0,61.3156,61.4127,61.211,61.2633,15800.0
2008-04-15 14:30:00,82.04,82.27,82.04,82.19,14300.0,61.3007,61.4725,61.3007,61.4127,14300.0
2008-04-15 14:35:00,82.22,82.34,82.2,82.32,34500.0,61.4351,61.5248,61.4202,61.5099,34500.0
2008-04-15 14:40:00,82.32,82.35,82.16,82.24,19100.0,61.5099,61.5323,61.3903,61.4501,19100.0
2008-04-15 14:45:00,82.26,82.31,82.18,82.23,13600.0,61.465,61.5024,61.4053,61.4426,13600.0
2008-04-15 14:50:00,82.23,82.26,82.11,82.15,13800.0,61.4426,61.465,61.353,61.3828,13800.0
2008-04-15 14:55:00,82.19,82.27,82.12,82.21,13200.0,61.4127,61.4725,61.3604,61.4277,13200.0
2008-04-15 15:00:00,82.2,82.27,82.13,82.22,15100.0,61.4202,61.4725,61.3679,61.4351,15100.0
2008-04-15 15:05:00,82.25,82.27,82.15,82.2,14500.0,61.4576,61.4725,61.3828,61.4202,14500.0
2008-04-15 15:10:00,82.22,82.3,82.16,82.24,15500.0,61.4351,61.4949,61.3903,61.4501,15500.0
2008-04-15 15:15:00,82.25,82.38,82.22,82.36,10200.0,61.4576,61.5547,61.4351,61.5398,10200.0
2008-04-15 15:20:00,82.37,82.47,82.36,82.43,14300.0,61.5472,61.622,61.5398,61.5921,14300.0
2008-04-15 15:25:00,82.43,82.59,82.38,82.48,14800.0,61.5921,61.7116,61.5547,61.6294,14800.0
2008-04-15 15:30:00,82.52,82.69,82.47,82.65,87900.0,61.6593,61.7863,61.622,61.7564,87900.0
2008-04-15 15:35:00,82.68,82.73,82.64,82.71,23600.0,61.7789,61.8162,61.749,61.8013,23600.0
2008-04-15 15:40:00,82.71,82.71,82.5,82.55,19200.0,61.8013,61.8013,61.6444,61.6817,19200.0
2008-04-15 15:45:00,82.57,82.58,82.42,82.42,15400.0,61.6967,61.7041,61.5846,61.5846,15400.0
2008-04-15 15:50:00,82.41,82.53,82.4,82.5,14300.0,61.5771,61.6668,61.5696,61.6444,14300.0
2008-04-15 15:55:00,82.5,82.74,82.49,82.7,23000.0,61.6444,61.8237,61.6369,61.7938,23000.0
2008-04-16 09:30:00,83.41,83.41,82.85,83.0,7700.0,62.3243,62.3243,61.9059,62.018,7700.0
2008-04-16 09:35:00,83.05,83.05,82.83,83.0,24900.0,62.0553,62.0553,61.8909,62.018,24900.0
2008-04-16 09:40:00,83.0,83.72,82.99,83.72,22400.0,62.018,62.556,62.0105,62.556,22400.0
2008-04-16 09:45:00,83.73,84.2,83.72,83.92,43600.0,62.5634,62.9146,62.556,62.7054,43600.0
2008-04-16 09:50:00,83.99,84.0,83.93,84.0,14800.0,62.7577,62.7652,62.7129,62.7652,14800.0
2008-04-16 09:55:00,84.0,84.0,83.95,83.99,3600.0,62.7652,62.7652,62.7278,62.7577,3600.0
2008-04-16 10:00:00,83.99,84.0,83.95,83.95,6100.0,62.7577,62.7652,62.7278,62.7278,6100.0
2008-04-16 10:05:00,83.97,84.09,83.74,83.75,11900.0,62.7428,62.8324,62.5709,62.5784,11900.0
2008-04-16 10:10:00,83.78,83.88,83.78,83.86,7000.0,62.6008,62.6755,62.6008,62.6606,7000.0
2008-04-16 10:15:00,83.83,84.19,83.83,84.16,7800.0,62.6381,62.9071,62.6381,62.8847,7800.0
2008-04-16 10:20:00,84.19,84.56,84.12,84.14,36000.0,62.9071,63.1836,62.8548,62.8698,36000.0
2008-04-16 10:25:00,84.13,84.28,84.05,84.09,19700.0,62.8623,62.9744,62.8025,62.8324,19700.0
2008-04-16 10:30:00,84.13,84.41,84.1,84.36,9700.0,62.8623,63.0715,62.8399,63.0342,9700.0
2008-04-16 10:35:00,84.26,84.34,84.16,84.25,11600.0,62.9594,63.0192,62.8847,62.952,11600.0
2008-04-16 10:40:00,84.26,84.28,84.22,84.25,15600.0,62.9594,62.9744,62.9296,62.952,15600.0
2008-04-16 10:45:00,84.26,84.38,84.24,84.24,12500.0,62.9594,63.0491,62.9445,62.9445,12500.0
2008-04-16 10:50:00,84.24,84.4,84.24,84.31,8400.0,62.9445,63.0641,62.9445,62.9968,8400.0
2008-04-16 10:55:00,84.28,84.41,84.28,84.38,5900.0,62.9744,63.0715,62.9744,63.0491,5900.0
2008-04-16 11:00:00,84.38,84.5,84.36,84.45,6900.0,63.0491,63.1388,63.0342,63.1014,6900.0
2008-04-16 11:05:00,84.45,84.52,84.38,84.38,9400.0,63.1014,63.1537,63.0491,63.0491,9400.0
2008-04-16 11:10:00,84.41,84.49,84.39,84.49,5400.0,63.0715,63.1313,63.0566,63.1313,5400.0
2008-04-16 11:15:00,84.47,84.49,84.44,84.47,6400.0,63.1164,63.1313,63.0939,63.1164,6400.0
2008-04-16 11:20:00,84.5,84.5,84.45,84.47,4600.0,63.1388,63.1388,63.1014,63.1164,4600.0
2008-04-16 11:25:00,84.49,84.57,84.45,84.51,11800.0,63.1313,63.1911,63.1014,63.1462,11800.0
2008-04-16 11:30:00,84.47,84.51,84.43,84.46,5000.0,63.1164,63.1462,63.0865,63.1089,5000.0
2008-04-16 11:35:00,84.45,84.52,84.44,84.47,5600.0,63.1014,63.1537,63.0939,63.1164,5600.0
2008-04-16 11:40:00,84.46,84.53,84.46,84.49,9500.0,63.1089,63.1612,63.1089,63.1313,9500.0
2008-04-16 11:45:00,84.49,84.52,84.38,84.45,8500.0,63.1313,63.1537,63.0491,63.1014,8500.0
2008-04-16 11:50:00,84.45,84.53,84.45,84.5,12700.0,63.1014,63.1612,63.1014,63.1388,12700.0
2008-04-16 11:55:00,84.5,84.54,84.4,84.42,6100.0,63.1388,63.1687,63.0641,63.079,6100.0
2008-04-16 12:00:00,84.4,84.6,84.4,84.6,10800.0,63.0641,63.2135,63.0641,63.2135,10800.0
2008-04-16 12:05:00,84.61,84.67,84.61,84.63,11400.0,63.221,63.2658,63.221,63.2359,11400.0
2008-04-16 12:10:00,84.63,84.79,84.63,84.79,8100.0,63.2359,63.3555,63.2359,63.3555,8100.0
2008-04-16 12:15:00,84.79,84.9,84.79,84.88,6700.0,63.3555,63.4377,63.3555,63.4227,6700.0
2008-04-16 12:20:00,84.88,84.98,84.86,84.98,7000.0,63.4227,63.4974,63.4078,63.4974,7000.0
2008-04-16 12:25:00,84.98,85.0,84.96,84.98,8600.0,63.4974,63.5124,63.4825,63.4974,8600.0
2008-04-16 12:30:00,84.99,85.0,84.92,84.93,4900.0,63.5049,63.5124,63.4526,63.4601,4900.0
2008-04-16 12:35:00,84.93,84.94,84.86,84.91,5200.0,63.4601,63.4675,63.4078,63.4451,5200.0
2008-04-16 12:40:00,84.9,85.0,83.35,84.98,24500.0,63.4377,63.5124,62.2795,63.4974,24500.0
2008-04-16 12:45:00,84.98,85.0,84.94,84.99,9200.0,63.4974,63.5124,63.4675,63.5049,9200.0
2008-04-16 12:50:00,85.0,85.09,84.92,85.08,22000.0,63.5124,63.5796,63.4526,63.5722,22000.0
2008-04-16 12:55:00,85.09,85.09,84.99,85.0,6800.0,63.5796,63.5796,63.5049,63.5124,6800.0
2008-04-16 13:00:00,85.01,85.01,84.79,84.83,7200.0,63.5199,63.5199,63.3555,63.3854,7200.0
2008-04-16 13:05:00,84.88,84.99,84.88,84.99,4900.0,63.4227,63.5049,63.4227,63.5049,4900.0
2008-04-16 13:10:00,84.97,85.13,84.9,84.99,12900.0,63.49,63.6095,63.4377,63.5049,12900.0
2008-04-16 13:15:00,84.95,85.04,84.95,85.04,8600.0,63.475,63.5423,63.475,63.5423,8600.0
2008-04-16 13:20:00,85.03,85.15,84.99,85.0,9300.0,63.5348,63.6245,63.5049,63.5124,9300.0
2008-04-16 13:25:00,85.01,85.14,85.01,85.1,3600.0,63.5199,63.617,63.5199,63.5871,3600.0
2008-04-16 13:30:00,85.07,85.1,84.96,85.04,6500.0,63.5647,63.5871,63.4825,63.5423,6500.0
2008-04-16 13:35:00,85.07,85.07,84.9,84.94,7600.0,63.5647,63.5647,63.4377,63.4675,7600.0
2008-04-16 13:40:00,84.95,85.04,84.95,85.04,6200.0,63.475,63.5423,63.475,63.5423,6200.0
2008-04-16 13:45:00,85.06,85.17,85.06,85.17,5300.0,63.5572,63.6394,63.5572,63.6394,5300.0
2008-04-16 13:50:00,85.13,85.17,84.99,85.07,6000.0,63.6095,63.6394,63.5049,63.5647,6000.0
2008-04-16 13:55:00,85.07,85.19,85.0,85.0,8500.0,63.5647,63.6543,63.5124,63.5124,8500.0
2008-04-16 14:00:00,85.03,85.07,84.95,85.07,13700.0,63.5348,63.5647,63.475,63.5647,13700.0
2008-04-16 14:05:00,85.07,85.38,85.07,85.36,17300.0,63.5647,63.7963,63.5647,63.7814,17300.0
2008-04-16 14:10:00,85.29,85.32,84.99,85.07,12900.0,63.7291,63.7515,63.5049,63.5647,12900.0
2008-04-16 14:15:00,85.08,85.22,85.07,85.16,7800.0,63.5722,63.6768,63.5647,63.6319,7800.0
2008-04-16 14:20:00,85.14,85.14,85.04,85.06,8500.0,63.617,63.617,63.5423,63.5572,8500.0
2008-04-16 14:25:00,85.08,85.22,85.04,85.17,9000.0,63.5722,63.6768,63.5423,63.6394,9000.0
2008-04-16 14:30:00,85.16,85.23,85.06,85.1,10400.0,63.6319,63.6842,63.5572,63.5871,10400.0
2008-04-16 14:35:00,85.1,85.22,85.07,85.15,9300.0,63.5871,63.6768,63.5647,63.6245,9300.0
2008-04-16 14:40:00,85.14,85.25,85.11,85.19,5500.0,63.617,63.6992,63.5946,63.6543,5500.0
2008-04-16 14:45:00,85.2,85.24,85.19,85.22,5300.0,63.6618,63.6917,63.6543,63.6768,5300.0
2008-04-16 14:50:00,85.21,85.33,85.15,85.33,7700.0,63.6693,63.759,63.6245,63.759,7700.0
2008-04-16 14:55:00,85.35,85.45,85.33,85.41,6800.0,63.7739,63.8486,63.759,63.8187,6800.0
2008-04-16 15:00:00,85.42,85.43,85.4,85.42,16500.0,63.8262,63.8337,63.8113,63.8262,16500.0
2008-04-16 15:05:00,85.42,85.46,85.39,85.45,18300.0,63.8262,63.8561,63.8038,63.8486,18300.0
2008-04-16 15:10:00,85.46,85.55,85.39,85.41,17400.0,63.8561,63.9233,63.8038,63.8187,17400.0
2008-04-16 15:15:00,85.41,85.44,85.39,85.39,16000.0,63.8187,63.8411,63.8038,63.8038,16000.0
2008-04-16 15:20:00,85.42,85.42,85.35,85.39,12400.0,63.8262,63.8262,63.7739,63.8038,12400.0
2008-04-16 15:25:00,85.39,85.51,85.39,85.47,17700.0,63.8038,63.8935,63.8038,63.8636,17700.0
2008-04-16 15:30:00,85.48,85.49,85.22,85.22,19600.0,63.871,63.8785,63.6768,63.6768,19600.0
2008-04-16 15:35:00,85.19,85.31,85.16,85.3,23200.0,63.6543,63.744,63.6319,63.7365,23200.0
2008-04-16 15:40:00,85.3,85.34,85.26,85.3,17600.0,63.7365,63.7664,63.7067,63.7365,17600.0
2008-04-16 15:45:00,85.3,85.5,85.3,85.4,17800.0,63.7365,63.886,63.7365,63.8113,17800.0
2008-04-16 15:50:00,85.43,85.51,85.24,85.26,35200.0,63.8337,63.8935,63.6917,63.7067,35200.0
2008-04-16 15:55:00,85.29,85.39,85.28,85.32,33000.0,63.7291,63.8038,63.7216,63.7515,33000.0
2008-04-17 09:30:00,84.76,85.19,84.76,85.07,10700.0,63.333,63.6543,63.333,63.5647,10700.0
2008-04-17 09:35:00,85.09,85.42,85.05,85.05,6500.0,63.5796,63.8262,63.5497,63.5497,6500.0
2008-04-17 09:40:00,85.12,85.34,85.05,85.28,8100.0,63.602,63.7664,63.5497,63.7216,8100.0
2008-04-17 09:45:00,85.23,85.32,85.21,85.21,4600.0,63.6842,63.7515,63.6693,63.6693,4600.0
2008-04-17 09:50:00,85.08,85.16,84.87,84.93,4100.0,63.5722,63.6319,63.4152,63.4601,4100.0
2008-04-17 09:55:00,84.87,84.93,84.8,84.85,4500.0,63.4152,63.4601,63.3629,63.4003,4500.0
2008-04-17 10:00:00,84.83,84.83,84.46,84.46,8700.0,63.3854,63.3854,63.1089,63.1089,8700.0
2008-04-17 10:05:00,84.43,84.56,84.33,84.45,16900.0,63.0865,63.1836,63.0118,63.1014,16900.0
2008-04-17 10:10:00,84.49,84.61,84.49,84.6,5500.0,63.1313,63.221,63.1313,63.2135,5500.0
2008-04-17 10:15:00,84.59,84.81,84.58,84.81,5600.0,63.206,63.3704,63.1986,63.3704,5600.0
2008-04-17 10:20:00,84.84,84.9,84.8,84.87,3400.0,63.3928,63.4377,63.3629,63.4152,3400.0
2008-04-17 10:25:00,84.84,84.92,84.84,84.89,4500.0,63.3928,63.4526,63.3928,63.4302,4500.0
2008-04-17 10:30:00,84.88,85.01,84.88,84.99,4500.0,63.4227,63.5199,63.4227,63.5049,4500.0
2008-04-17 10:35:00,84.99,85.23,84.98,85.23,4400.0,63.5049,63.6842,63.4974,63.6842,4400.0
2008-04-17 10:40:00,85.21,85.21,85.09,85.1,3400.0,63.6693,63.6693,63.5796,63.5871,3400.0
2008-04-17 10:45:00,85.1,85.25,85.02,85.02,8900.0,63.5871,63.6992,63.5273,63.5273,8900.0
2008-04-17 10:50:00,85.04,85.09,84.89,84.89,3600.0,63.5423,63.5796,63.4302,63.4302,3600.0
2008-04-17 10:55:00,84.86,84.99,84.86,84.9,3400.0,63.4078,63.5049,63.4078,63.4377,3400.0
2008-04-17 11:00:00,84.91,84.91,84.71,84.71,7400.0,63.4451,63.4451,63.2957,63.2957,7400.0
2008-04-17 11:05:00,84.69,84.7,84.53,84.63,15300.0,63.2807,63.2882,63.1612,63.2359,15300.0
2008-04-17 11:10:00,84.68,84.86,84.66,84.86,9800.0,63.2733,63.4078,63.2583,63.4078,9800.0
2008-04-17 11:15:00,84.84,84.93,84.8,84.92,8500.0,63.3928,63.4601,63.3629,63.4526,8500.0
2008-04-17 11:20:00,84.95,85.2,84.91,85.1,42900.0,63.475,63.6618,63.4451,63.5871,42900.0
2008-04-17 11:25:00,85.13,85.31,85.03,85.07,46200.0,63.6095,63.744,63.5348,63.5647,46200.0
2008-04-17 11:30:00,85.07,85.07,84.89,84.92,8900.0,63.5647,63.5647,63.4302,63.4526,8900.0
2008-04-17 11:35:00,84.94,85.05,84.92,85.05,3500.0,63.4675,63.5497,63.4526,63.5497,3500.0
2008-04-17 11:40:00,85.03,85.06,84.92,85.06,5400.0,63.5348,63.5572,63.4526,63.5572,5400.0
2008-04-17 11:45:00,85.05,85.14,85.05,85.11,2700.0,63.5497,63.617,63.5497,63.5946,2700.0
2008-04-17 11:50:00,85.09,85.26,85.09,85.24,4100.0,63.5796,63.7067,63.5796,63.6917,4100.0
2008-04-17 11:55:00,85.21,85.21,85.11,85.12,4400.0,63.6693,63.6693,63.5946,63.602,4400.0
2008-04-17 12:00:00,85.13,85.23,85.11,85.22,5000.0,63.6095,63.6842,63.5946,63.6768,5000.0
2008-04-17 12:05:00,85.23,85.37,85.21,85.37,6500.0,63.6842,63.7888,63.6693,63.7888,6500.0
2008-04-17 12:10:00,85.38,85.38,85.31,85.32,4600.0,63.7963,63.7963,63.744,63.7515,4600.0
2008-04-17 12:15:00,85.35,85.37,85.29,85.34,2400.0,63.7739,63.7888,63.7291,63.7664,2400.0
2008-04-17 12:20:00,85.31,85.32,85.28,85.29,4400.0,63.744,63.7515,63.7216,63.7291,4400.0
2008-04-17 12:25:00,85.31,85.31,85.23,85.23,3600.0,63.744,63.744,63.6842,63.6842,3600.0
2008-04-17 12:30:00,85.22,85.23,85.16,85.16,4000.0,63.6768,63.6842,63.6319,63.6319,4000.0
2008-04-17 12:35:00,85.16,85.24,85.11,85.24,2400.0,63.6319,63.6917,63.5946,63.6917,2400.0
2008-04-17 12:40:00,85.24,85.27,85.21,85.25,3100.0,63.6917,63.7141,63.6693,63.6992,3100.0
2008-04-17 12:45:00,85.26,85.38,85.26,85.35,12600.0,63.7067,63.7963,63.7067,63.7739,12600.0
2008-04-17 12:50:00,85.35,85.35,85.29,85.34,3800.0,63.7739,63.7739,63.7291,63.7664,3800.0
2008-04-17 12:55:00,85.36,85.46,85.32,85.45,14500.0,63.7814,63.8561,63.7515,63.8486,14500.0
2008-04-17 13:00:00,85.45,85.49,85.35,85.35,5800.0,63.8486,63.8785,63.7739,63.7739,5800.0
2008-04-17 13:05:00,85.35,85.42,85.32,85.38,4700.0,63.7739,63.8262,63.7515,63.7963,4700.0
2008-04-17 13:10:00,85.39,85.43,85.36,85.4,5400.0,63.8038,63.8337,63.7814,63.8113,5400.0
2008-04-17 13:15:00,85.4,85.45,85.38,85.42,5500.0,63.8113,63.8486,63.7963,63.8262,5500.0
2008-04-17 13:20:00,85.43,85.5,85.41,85.5,11000.0,63.8337,63.886,63.8187,63.886,11000.0
2008-04-17 13:25:00,85.5,85.54,85.49,85.53,4900.0,63.886,63.9159,63.8785,63.9084,4900.0
2008-04-17 13:30:00,85.51,85.53,85.47,85.49,5300.0,63.8935,63.9084,63.8636,63.8785,5300.0
2008-04-17 13:35:00,85.48,85.62,85.48,85.59,7400.0,63.871,63.9756,63.871,63.9532,7400.0
2008-04-17 13:40:00,85.59,85.59,85.43,85.5,7500.0,63.9532,63.9532,63.8337,63.886,7500.0
2008-04-17 13:45:00,85.49,85.53,85.46,85.47,2600.0,63.8785,63.9084,63.8561,63.8636,2600.0
2008-04-17 13:50:00,85.46,85.5,85.37,85.43,5800.0,63.8561,63.886,63.7888,63.8337,5800.0
2008-04-17 13:55:00,85.39,85.5,85.37,85.41,5700.0,63.8038,63.886,63.7888,63.8187,5700.0
2008-04-17 14:00:00,85.4,85.52,85.38,85.52,15400.0,63.8113,63.9009,63.7963,63.9009,15400.0
2008-04-17 14:05:00,85.5,85.61,85.49,85.61,16600.0,63.886,63.9682,63.8785,63.9682,16600.0
2008-04-17 14:10:00,85.61,85.76,85.55,85.69,25700.0,63.9682,64.0803,63.9233,64.0279,25700.0
2008-04-17 14:15:00,85.69,85.83,85.69,85.82,15200.0,64.0279,64.1326,64.0279,64.1251,15200.0
2008-04-17 14:20:00,85.86,86.02,85.82,85.94,28600.0,64.155,64.2745,64.1251,64.2148,28600.0
2008-04-17 14:25:00,85.94,85.99,85.89,85.93,8900.0,64.2148,64.2521,64.1774,64.2073,8900.0
2008-04-17 14:30:00,85.93,86.04,85.93,85.96,13800.0,64.2073,64.2895,64.2073,64.2297,13800.0
2008-04-17 14:35:00,85.97,86.13,85.95,86.11,10800.0,64.2372,64.3567,64.2222,64.3418,10800.0
2008-04-17 14:40:00,86.14,86.17,86.1,86.11,13500.0,64.3642,64.3866,64.3343,64.3418,13500.0
2008-04-17 14:45:00,86.11,86.21,86.11,86.2,15900.0,64.3418,64.4165,64.3418,64.409,15900.0
2008-04-17 14:50:00,86.2,86.22,85.99,86.0,22600.0,64.409,64.424,64.2521,64.2596,22600.0
2008-04-17 14:55:00,86.0,86.02,85.95,85.98,14200.0,64.2596,64.2745,64.2222,64.2446,14200.0
2008-04-17 15:00:00,85.98,86.0,85.93,85.98,24700.0,64.2446,64.2596,64.2073,64.2446,24700.0
2008-04-17 15:05:00,85.99,86.17,85.98,86.14,26600.0,64.2521,64.3866,64.2446,64.3642,26600.0
2008-04-17 15:10:00,86.14,86.17,86.12,86.16,14600.0,64.3642,64.3866,64.3492,64.3791,14600.0
2008-04-17 15:15:00,86.16,86.26,86.14,86.25,17400.0,64.3791,64.4539,64.3642,64.4464,17400.0
2008-04-17 15:20:00,86.25,86.28,86.15,86.18,12000.0,64.4464,64.4688,64.3717,64.3941,12000.0
2008-04-17 15:25:00,86.18,86.18,86.13,86.15,18700.0,64.3941,64.3941,64.3567,64.3717,18700.0
2008-04-17 15:30:00,86.15,86.15,86.09,86.14,33100.0,64.3717,64.3717,64.3268,64.3642,33100.0
2008-04-17 15:35:00,86.14,86.29,86.14,86.18,27200.0,64.3642,64.4763,64.3642,64.3941,27200.0
2008-04-17 15:40:00,86.18,86.19,86.05,86.14,25000.0,64.3941,64.4016,64.2969,64.3642,25000.0
2008-04-17 15:45:00,86.15,86.18,86.05,86.06,41600.0,64.3717,64.3941,64.2969,64.3044,41600.0
2008-04-17 15:50:00,86.07,86.13,85.96,85.99,40500.0,64.3119,64.3567,64.2297,64.2521,40500.0
2008-04-17 15:55:00,86.0,86.02,85.86,85.96,63400.0,64.2596,64.2745,64.155,64.2297,63400.0
2008-04-18 09:30:00,86.76,88.06,86.76,87.65,79000.0,64.8275,65.7988,64.8275,65.4925,79000.0
2008-04-18 09:35:00,87.49,87.5,87.23,87.29,6900.0,65.3729,65.3804,65.1786,65.2235,6900.0
2008-04-18 09:40:00,87.21,87.5,87.21,87.32,13000.0,65.1637,65.3804,65.1637,65.2459,13000.0
2008-04-18 09:45:00,87.32,87.32,87.11,87.21,17200.0,65.2459,65.2459,65.089,65.1637,17200.0
2008-04-18 09:50:00,87.2,87.21,87.07,87.13,26600.0,65.1562,65.1637,65.0591,65.1039,26600.0
2008-04-18 09:55:00,87.14,87.2,87.08,87.14,9300.0,65.1114,65.1562,65.0666,65.1114,9300.0
2008-04-18 10:00:00,87.08,87.16,86.93,86.94,14000.0,65.0666,65.1263,64.9545,64.962,14000.0
2008-04-18 10:05:00,86.94,87.0,86.84,86.84,16300.0,64.962,65.0068,64.8872,64.8872,16300.0
2008-04-18 10:10:00,86.87,86.99,86.85,86.89,14000.0,64.9097,64.9993,64.8947,64.9246,14000.0
2008-04-18 10:15:00,86.87,86.9,86.82,86.86,11700.0,64.9097,64.9321,64.8723,64.9022,11700.0
2008-04-18 10:20:00,86.87,86.93,86.76,86.79,17300.0,64.9097,64.9545,64.8275,64.8499,17300.0
2008-04-18 10:25:00,86.76,86.87,86.55,86.63,24900.0,64.8275,64.9097,64.6705,64.7303,24900.0
2008-04-18 10:30:00,86.67,86.92,86.67,86.91,14100.0,64.7602,64.947,64.7602,64.9395,14100.0
2008-04-18 10:35:00,86.93,87.0,86.8,86.94,14300.0,64.9545,65.0068,64.8573,64.962,14300.0
2008-04-18 10:40:00,86.94,87.05,86.9,86.98,12700.0,64.962,65.0441,64.9321,64.9918,12700.0
2008-04-18 10:45:00,86.99,87.02,86.87,86.91,11900.0,64.9993,65.0217,64.9097,64.9395,11900.0
2008-04-18 10:50:00,86.9,86.93,86.85,86.89,9000.0,64.9321,64.9545,64.8947,64.9246,9000.0
2008-04-18 10:55:00,86.88,86.93,86.85,86.91,5000.0,64.9171,64.9545,64.8947,64.9395,5000.0
2008-04-18 11:00:00,86.89,87.01,86.89,86.94,8700.0,64.9246,65.0143,64.9246,64.962,8700.0
2008-04-18 11:05:00,86.92,86.95,86.84,86.87,14900.0,64.947,64.9694,64.8872,64.9097,14900.0
2008-04-18 11:10:00,86.85,86.97,86.85,86.87,8900.0,64.8947,64.9844,64.8947,64.9097,8900.0
2008-04-18 11:15:00,86.9,86.95,86.88,86.9,15800.0,64.9321,64.9694,64.9171,64.9321,15800.0
2008-04-18 11:20:00,86.89,86.94,86.89,86.92,4300.0,64.9246,64.962,64.9246,64.947,4300.0
2008-04-18 11:25:00,86.91,86.97,86.91,86.97,7300.0,64.9395,64.9844,64.9395,64.9844,7300.0
2008-04-18 11:30:00,86.94,86.97,86.82,86.87,16100.0,64.962,64.9844,64.8723,64.9097,16100.0
2008-04-18 11:35:00,86.83,86.86,86.8,86.82,12900.0,64.8798,64.9022,64.8573,64.8723,12900.0
2008-04-18 11:40:00,86.8,86.86,86.78,86.8,9500.0,64.8573,64.9022,64.8424,64.8573,9500.0
2008-04-18 11:45:00,86.8,86.86,86.77,86.83,8800.0,64.8573,64.9022,64.8349,64.8798,8800.0
2008-04-18 11:50:00,86.84,86.84,86.76,86.78,8900.0,64.8872,64.8872,64.8275,64.8424,8900.0
2008-04-18 11:55:00,86.8,86.82,86.72,86.75,30700.0,64.8573,64.8723,64.7976,64.82,30700.0
2008-04-18 12:00:00,86.75,86.75,86.64,86.64,35800.0,64.82,64.82,64.7378,64.7378,35800.0
2008-04-18 12:05:00,86.64,86.71,86.64,86.67,21800.0,64.7378,64.7901,64.7378,64.7602,21800.0
2008-04-18 12:10:00,86.67,86.72,86.67,86.68,4800.0,64.7602,64.7976,64.7602,64.7677,4800.0
2008-04-18 12:15:00,86.66,86.74,86.66,86.68,6400.0,64.7527,64.8125,64.7527,64.7677,6400.0
2008-04-18 12:20:00,86.71,86.74,86.68,86.71,8800.0,64.7901,64.8125,64.7677,64.7901,8800.0
2008-04-18 12:25:00,86.74,86.76,86.7,86.7,9600.0,64.8125,64.8275,64.7826,64.7826,9600.0
2008-04-18 12:30:00,86.69,86.73,86.68,86.68,12600.0,64.7752,64.805,64.7677,64.7677,12600.0
2008-04-18 12:35:00,86.68,86.73,86.65,86.73,12600.0,64.7677,64.805,64.7453,64.805,12600.0
2008-04-18 12:40:00,86.73,86.73,86.65,86.67,6200.0,64.805,64.805,64.7453,64.7602,6200.0
2008-04-18 12:45:00,86.67,86.77,86.66,86.75,14600.0,64.7602,64.8349,64.7527,64.82,14600.0
2008-04-18 12:50:00,86.78,86.84,86.72,86.82,22200.0,64.8424,64.8872,64.7976,64.8723,22200.0
2008-04-18 12:55:00,86.84,86.88,86.82,86.82,4100.0,64.8872,64.9171,64.8723,64.8723,4100.0
2008-04-18 13:00:00,86.83,86.91,86.81,86.91,3900.0,64.8798,64.9395,64.8648,64.9395,3900.0
2008-04-18 13:05:00,86.93,87.13,86.93,87.12,9700.0,64.9545,65.1039,64.9545,65.0965,9700.0
2008-04-18 13:10:00,87.09,87.19,87.07,87.16,8100.0,65.074,65.1488,65.0591,65.1263,8100.0
2008-04-18 13:15:00,87.15,87.23,87.15,87.2,5300.0,65.1189,65.1786,65.1189,65.1562,5300.0
2008-04-18 13:20:00,87.2,87.22,87.16,87.21,8000.0,65.1562,65.1712,65.1263,65.1637,8000.0
2008-04-18 13:25:00,87.2,87.22,87.15,87.21,6800.0,65.1562,65.1712,65.1189,65.1637,6800.0
2008-04-18 13:30:00,87.19,87.21,87.15,87.15,5200.0,65.1488,65.1637,65.1189,65.1189,5200.0
2008-04-18 13:35:00,87.18,87.21,87.1,87.15,8100.0,65.1413,65.1637,65.0815,65.1189,8100.0
2008-04-18 13:40:00,87.15,87.21,87.13,87.21,10500.0,65.1189,65.1637,65.1039,65.1637,10500.0
2008-04-18 13:45:00,87.18,87.23,87.15,87.23,3900.0,65.1413,65.1786,65.1189,65.1786,3900.0
2008-04-18 13:50:00,87.23,87.33,87.23,87.29,6200.0,65.1786,65.2534,65.1786,65.2235,6200.0
2008-04-18 13:55:00,87.33,87.43,87.27,87.42,10400.0,65.2534,65.3281,65.2085,65.3206,10400.0
2008-04-18 14:00:00,87.39,87.46,87.39,87.41,21800.0,65.2982,65.3505,65.2982,65.3131,21800.0
2008-04-18 14:05:00,87.41,87.45,87.33,87.33,16100.0,65.3131,65.343,65.2534,65.2534,16100.0
2008-04-18 14:10:00,87.34,87.4,87.25,87.4,30300.0,65.2608,65.3057,65.1936,65.3057,30300.0
2008-04-18 14:15:00,87.37,87.57,87.37,87.54,11600.0,65.2833,65.4327,65.2833,65.4103,11600.0
2008-04-18 14:20:00,87.54,87.72,87.54,87.67,23300.0,65.4103,65.5448,65.4103,65.5074,23300.0
2008-04-18 14:25:00,87.69,87.7,87.46,87.55,12100.0,65.5224,65.5298,65.3505,65.4177,12100.0
2008-04-18 14:30:00,87.55,87.59,87.51,87.59,9900.0,65.4177,65.4476,65.3879,65.4476,9900.0
2008-04-18 14:35:00,87.57,87.65,87.5,87.5,16800.0,65.4327,65.4925,65.3804,65.3804,16800.0
2008-04-18 14:40:00,87.52,87.7,87.5,87.51,17900.0,65.3953,65.5298,65.3804,65.3879,17900.0
2008-04-18 14:45:00,87.53,87.55,87.48,87.48,14200.0,65.4028,65.4177,65.3654,65.3654,14200.0
2008-04-18 14:50:00,87.5,87.53,87.47,87.49,9900.0,65.3804,65.4028,65.358,65.3729,9900.0
2008-04-18 14:55:00,87.51,87.52,87.43,87.44,11500.0,65.3879,65.3953,65.3281,65.3356,11500.0
2008-04-18 15:00:00,87.44,87.48,87.29,87.35,17400.0,65.3356,65.3654,65.2235,65.2683,17400.0
2008-04-18 15:05:00,87.35,87.45,87.31,87.42,13800.0,65.2683,65.343,65.2384,65.3206,13800.0
2008-04-18 15:10:00,87.42,87.52,87.34,87.45,13900.0,65.3206,65.3953,65.2608,65.343,13900.0
2008-04-18 15:15:00,87.51,87.55,87.4,87.48,11900.0,65.3879,65.4177,65.3057,65.3654,11900.0
2008-04-18 15:20:00,87.45,87.47,87.14,87.15,22700.0,65.343,65.358,65.1114,65.1189,22700.0
2008-04-18 15:25:00,87.15,87.33,87.13,87.28,18000.0,65.1189,65.2534,65.1039,65.216,18000.0
2008-04-18 15:30:00,87.27,87.3,87.14,87.25,65300.0,65.2085,65.2309,65.1114,65.1936,65300.0
2008-04-18 15:35:00,87.24,87.36,87.19,87.36,12700.0,65.1861,65.2758,65.1488,65.2758,12700.0
2008-04-18 15:40:00,87.33,87.48,87.26,87.36,11700.0,65.2534,65.3654,65.2011,65.2758,11700.0
2008-04-18 15:45:00,87.41,87.41,87.26,87.31,11700.0,65.3131,65.3131,65.2011,65.2384,11700.0
2008-04-18 15:50:00,87.31,87.46,87.28,87.41,23900.0,65.2384,65.3505,65.216,65.3131,23900.0
2008-04-18 15:55:00,87.41,87.43,87.32,87.38,21600.0,65.3131,65.3281,65.2459,65.2907,21600.0
2008-04-21 09:30:00,87.18,87.3,86.88,86.97,5700.0,65.1413,65.2309,64.9171,64.9844,5700.0
2008-04-21 09:35:00,87.02,87.22,86.96,87.22,4500.0,65.0217,65.1712,64.9769,65.1712,4500.0
2008-04-21 09:40:00,87.22,87.23,86.93,87.02,2700.0,65.1712,65.1786,64.9545,65.0217,2700.0
2008-04-21 09:45:00,86.98,87.0,86.7,86.73,4000.0,64.9918,65.0068,64.7826,64.805,4000.0
2008-04-21 09:50:00,86.73,86.83,86.73,86.82,5700.0,64.805,64.8798,64.805,64.8723,5700.0
2008-04-21 09:55:00,86.79,86.86,86.61,86.62,10200.0,64.8499,64.9022,64.7154,64.7228,10200.0
2008-04-21 10:00:00,86.54,86.61,86.4,86.4,5000.0,64.6631,64.7154,64.5585,64.5585,5000.0
2008-04-21 10:05:00,86.39,86.76,86.39,86.76,4100.0,64.551,64.8275,64.551,64.8275,4100.0
2008-04-21 10:10:00,86.76,86.86,86.72,86.77,5800.0,64.8275,64.9022,64.7976,64.8349,5800.0
2008-04-21 10:15:00,86.72,86.74,86.6,86.66,4600.0,64.7976,64.8125,64.7079,64.7527,4600.0
2008-04-21 10:20:00,86.66,86.68,86.64,86.64,1700.0,64.7527,64.7677,64.7378,64.7378,1700.0
2008-04-21 10:25:00,86.64,86.65,86.51,86.58,54700.0,64.7378,64.7453,64.6407,64.693,54700.0
2008-04-21 10:30:00,86.62,86.76,86.58,86.69,4900.0,64.7228,64.8275,64.693,64.7752,4900.0
2008-04-21 10:35:00,86.68,86.76,86.57,86.57,7300.0,64.7677,64.8275,64.6855,64.6855,7300.0
2008-04-21 10:40:00,86.6,86.62,86.55,86.62,4600.0,64.7079,64.7228,64.6705,64.7228,4600.0
2008-04-21 10:45:00,86.63,86.72,86.63,86.64,3800.0,64.7303,64.7976,64.7303,64.7378,3800.0
2008-04-21 10:50:00,86.66,86.77,86.65,86.66,4500.0,64.7527,64.8349,64.7453,64.7527,4500.0
2008-04-21 10:55:00,86.66,86.69,86.56,86.6,5400.0,64.7527,64.7752,64.678,64.7079,5400.0
2008-04-21 11:00:00,86.59,86.8,86.57,86.66,8700.0,64.7004,64.8573,64.6855,64.7527,8700.0
2008-04-21 11:05:00,86.64,86.77,86.62,86.7,16300.0,64.7378,64.8349,64.7228,64.7826,16300.0
2008-04-21 11:10:00,86.72,86.8,86.7,86.78,3800.0,64.7976,64.8573,64.7826,64.8424,3800.0
2008-04-21 11:15:00,86.72,86.78,86.7,86.75,4300.0,64.7976,64.8424,64.7826,64.82,4300.0
2008-04-21 11:20:00,86.78,86.88,86.78,86.86,2700.0,64.8424,64.9171,64.8424,64.9022,2700.0
2008-04-21 11:25:00,86.83,86.85,86.76,86.8,3300.0,64.8798,64.8947,64.8275,64.8573,3300.0
2008-04-21 11:30:00,86.81,87.0,86.8,86.99,3500.0,64.8648,65.0068,64.8573,64.9993,3500.0
2008-04-21 11:35:00,86.98,87.08,86.98,87.0,6100.0,64.9918,65.0666,64.9918,65.0068,6100.0
2008-04-21 11:40:00,87.0,87.01,86.95,86.97,3300.0,65.0068,65.0143,64.9694,64.9844,3300.0
2008-04-21 11:45:00,86.92,87.0,86.92,87.0,4500.0,64.947,65.0068,64.947,65.0068,4500.0
2008-04-21 11:50:00,87.01,87.06,86.99,86.99,1300.0,65.0143,65.0516,64.9993,64.9993,1300.0
2008-04-21 11:55:00,87.02,87.02,86.93,86.96,2300.0,65.0217,65.0217,64.9545,64.9769,2300.0
2008-04-21 12:00:00,86.97,86.98,86.91,86.93,3500.0,64.9844,64.9918,64.9395,64.9545,3500.0
2008-04-21 12:05:00,86.95,86.96,86.92,86.94,2400.0,64.9694,64.9769,64.947,64.962,2400.0
2008-04-21 12:10:00,86.95,86.96,86.92,86.96,3600.0,64.9694,64.9769,64.947,64.9769,3600.0
2008-04-21 12:15:00,86.97,87.0,86.93,86.97,4500.0,64.9844,65.0068,64.9545,64.9844,4500.0
2008-04-21 12:20:00,86.95,86.97,86.93,86.95,3100.0,64.9694,64.9844,64.9545,64.9694,3100.0
2008-04-21 12:25:00,86.94,86.98,86.94,86.96,1400.0,64.962,64.9918,64.962,64.9769,1400.0
2008-04-21 12:30:00,86.95,86.99,86.92,86.96,3200.0,64.9694,64.9993,64.947,64.9769,3200.0
2008-04-21 12:35:00,86.93,86.96,86.88,86.88,3900.0,64.9545,64.9769,64.9171,64.9171,3900.0
2008-04-21 12:40:00,86.87,86.88,86.83,86.84,5400.0,64.9097,64.9171,64.8798,64.8872,5400.0
2008-04-21 12:45:00,86.88,86.91,86.86,86.91,4000.0,64.9171,64.9395,64.9022,64.9395,4000.0
2008-04-21 12:50:00,86.89,86.96,86.87,86.92,7000.0,64.9246,64.9769,64.9097,64.947,7000.0
2008-04-21 12:55:00,86.9,87.01,86.88,86.98,5200.0,64.9321,65.0143,64.9171,64.9918,5200.0
2008-04-21 13:00:00,86.97,87.09,86.95,87.03,6000.0,64.9844,65.074,64.9694,65.0292,6000.0
2008-04-21 13:05:00,87.1,87.14,87.08,87.09,2900.0,65.0815,65.1114,65.0666,65.074,2900.0
2008-04-21 13:10:00,87.08,87.1,87.08,87.08,2200.0,65.0666,65.0815,65.0666,65.0666,2200.0
2008-04-21 13:15:00,87.06,87.13,87.06,87.12,3700.0,65.0516,65.1039,65.0516,65.0965,3700.0
2008-04-21 13:20:00,87.15,87.19,87.1,87.11,3500.0,65.1189,65.1488,65.0815,65.089,3500.0
2008-04-21 13:25:00,87.12,87.12,86.97,86.97,5100.0,65.0965,65.0965,64.9844,64.9844,5100.0
2008-04-21 13:30:00,86.96,86.98,86.83,86.83,2600.0,64.9769,64.9918,64.8798,64.8798,2600.0
2008-04-21 13:35:00,86.85,86.99,86.85,86.92,4300.0,64.8947,64.9993,64.8947,64.947,4300.0
2008-04-21 13:40:00,86.94,87.02,86.93,87.0,9800.0,64.962,65.0217,64.9545,65.0068,9800.0
2008-04-21 13:45:00,87.0,87.02,86.94,87.02,6100.0,65.0068,65.0217,64.962,65.0217,6100.0
2008-04-21 13:50:00,86.96,87.01,86.93,87.0,4500.0,64.9769,65.0143,64.9545,65.0068,4500.0
2008-04-21 13:55:00,87.01,87.05,86.96,87.0,5800.0,65.0143,65.0441,64.9769,65.0068,5800.0
2008-04-21 14:00:00,86.96,87.02,86.96,86.99,4500.0,64.9769,65.0217,64.9769,64.9993,4500.0
2008-04-21 14:05:00,87.01,87.02,86.93,86.94,8300.0,65.0143,65.0217,64.9545,64.962,8300.0
2008-04-21 14:10:00,86.93,86.94,86.84,86.87,7200.0,64.9545,64.962,64.8872,64.9097,7200.0
2008-04-21 14:15:00,86.86,87.01,86.86,86.98,4600.0,64.9022,65.0143,64.9022,64.9918,4600.0
2008-04-21 14:20:00,87.05,87.06,86.88,86.89,3400.0,65.0441,65.0516,64.9171,64.9246,3400.0
2008-04-21 14:25:00,86.89,86.99,86.89,86.98,2900.0,64.9246,64.9993,64.9246,64.9918,2900.0
2008-04-21 14:30:00,86.97,87.25,86.9,87.21,7600.0,64.9844,65.1936,64.9321,65.1637,7600.0
2008-04-21 14:35:00,87.22,87.29,87.21,87.25,4800.0,65.1712,65.2235,65.1637,65.1936,4800.0
2008-04-21 14:40:00,87.24,87.31,87.23,87.23,6100.0,65.1861,65.2384,65.1786,65.1786,6100.0
2008-04-21 14:45:00,87.25,87.46,87.25,87.41,9700.0,65.1936,65.3505,65.1936,65.3131,9700.0
2008-04-21 14:50:00,87.41,87.5,87.4,87.46,9400.0,65.3131,65.3804,65.3057,65.3505,9400.0
2008-04-21 14:55:00,87.47,87.5,87.41,87.45,5200.0,65.358,65.3804,65.3131,65.343,5200.0
2008-04-21 15:00:00,87.46,87.5,87.44,87.49,7400.0,65.3505,65.3804,65.3356,65.3729,7400.0
2008-04-21 15:05:00,87.49,87.49,87.32,87.34,6400.0,65.3729,65.3729,65.2459,65.2608,6400.0
2008-04-21 15:10:00,87.37,87.44,87.36,87.43,4000.0,65.2833,65.3356,65.2758,65.3281,4000.0
2008-04-21 15:15:00,87.43,87.5,87.43,87.48,6600.0,65.3281,65.3804,65.3281,65.3654,6600.0
2008-04-21 15:20:00,87.48,87.5,87.42,87.47,7400.0,65.3654,65.3804,65.3206,65.358,7400.0
2008-04-21 15:25:00,87.48,87.53,87.45,87.48,8200.0,65.3654,65.4028,65.343,65.3654,8200.0
2008-04-21 15:30:00,87.45,87.46,87.33,87.38,6700.0,65.343,65.3505,65.2534,65.2907,6700.0
2008-04-21 15:35:00,87.4,87.54,87.4,87.52,10700.0,65.3057,65.4103,65.3057,65.3953,10700.0
2008-04-21 15:40:00,87.54,87.68,87.52,87.67,9800.0,65.4103,65.5149,65.3953,65.5074,9800.0
2008-04-21 15:45:00,87.68,87.77,87.55,87.69,15400.0,65.5149,65.5821,65.4177,65.5224,15400.0
2008-04-21 15:50:00,87.74,87.75,87.54,87.55,13200.0,65.5597,65.5672,65.4103,65.4177,13200.0
2008-04-21 15:55:00,87.55,87.63,87.5,87.54,19900.0,65.4177,65.4775,65.3804,65.4103,19900.0
2008-04-22 09:30:00,87.0,87.27,86.94,87.17,8100.0,65.0068,65.2085,64.962,65.1338,8100.0
2008-04-22 09:35:00,87.29,87.42,87.15,87.21,4400.0,65.2235,65.3206,65.1189,65.1637,4400.0
2008-04-22 09:40:00,87.28,87.29,86.84,86.87,7600.0,65.216,65.2235,64.8872,64.9097,7600.0
2008-04-22 09:45:00,86.86,86.86,86.6,86.66,7200.0,64.9022,64.9022,64.7079,64.7527,7200.0
2008-04-22 09:50:00,86.66,86.67,86.26,86.26,8400.0,64.7527,64.7602,64.4539,64.4539,8400.0
2008-04-22 09:55:00,86.34,86.44,86.32,86.37,4100.0,64.5136,64.5884,64.4987,64.536,4100.0
2008-04-22 10:00:00,86.38,86.67,86.38,86.64,8100.0,64.5435,64.7602,64.5435,64.7378,8100.0
2008-04-22 10:05:00,86.57,86.62,86.48,86.54,4600.0,64.6855,64.7228,64.6182,64.6631,4600.0
2008-04-22 10:10:00,86.49,86.59,86.44,86.53,6000.0,64.6257,64.7004,64.5884,64.6556,6000.0
2008-04-22 10:15:00,86.52,86.59,86.5,86.52,3900.0,64.6481,64.7004,64.6332,64.6481,3900.0
2008-04-22 10:20:00,86.52,86.52,86.39,86.5,3500.0,64.6481,64.6481,64.551,64.6332,3500.0
2008-04-22 10:25:00,86.45,86.5,86.33,86.41,6200.0,64.5958,64.6332,64.5062,64.5659,6200.0
2008-04-22 10:30:00,86.4,86.44,86.37,86.37,2400.0,64.5585,64.5884,64.536,64.536,2400.0
2008-04-22 10:35:00,86.35,86.39,86.21,86.28,5300.0,64.5211,64.551,64.4165,64.4688,5300.0
2008-04-22 10:40:00,86.27,86.42,86.27,86.42,4300.0,64.4613,64.5734,64.4613,64.5734,4300.0
2008-04-22 10:45:00,86.42,86.48,86.38,86.48,3300.0,64.5734,64.6182,64.5435,64.6182,3300.0
2008-04-22 10:50:00,86.46,86.52,86.41,86.51,8300.0,64.6033,64.6481,64.5659,64.6407,8300.0
2008-04-22 10:55:00,86.51,86.58,86.5,86.58,2500.0,64.6407,64.693,64.6332,64.693,2500.0
2008-04-22 11:00:00,86.58,86.69,86.58,86.61,6000.0,64.693,64.7752,64.693,64.7154,6000.0
2008-04-22 11:05:00,86.67,86.69,86.62,86.65,4300.0,64.7602,64.7752,64.7228,64.7453,4300.0
2008-04-22 11:10:00,86.64,86.71,86.64,86.67,2700.0,64.7378,64.7901,64.7378,64.7602,2700.0
2008-04-22 11:15:00,86.65,86.71,86.63,86.71,2400.0,64.7453,64.7901,64.7303,64.7901,2400.0
2008-04-22 11:20:00,86.71,86.72,86.61,86.61,4500.0,64.7901,64.7976,64.7154,64.7154,4500.0
2008-04-22 11:25:00,86.65,86.66,86.57,86.58,3300.0,64.7453,64.7527,64.6855,64.693,3300.0
2008-04-22 11:30:00,86.59,86.64,86.56,86.57,3000.0,64.7004,64.7378,64.678,64.6855,3000.0
2008-04-22 11:35:00,86.57,86.58,86.52,86.52,2000.0,64.6855,64.693,64.6481,64.6481,2000.0
2008-04-22 11:40:00,86.51,86.51,86.35,86.37,3700.0,64.6407,64.6407,64.5211,64.536,3700.0
2008-04-22 11:45:00,86.36,86.52,86.18,86.19,5900.0,64.5286,64.6481,64.3941,64.4016,5900.0
2008-04-22 11:50:00,86.19,86.21,85.94,85.94,7200.0,64.4016,64.4165,64.2148,64.2148,7200.0
2008-04-22 11:55:00,85.95,85.95,85.89,85.92,3600.0,64.2222,64.2222,64.1774,64.1998,3600.0
2008-04-22 12:00:00,85.92,85.98,85.92,85.93,2200.0,64.1998,64.2446,64.1998,64.2073,2200.0
2008-04-22 12:05:00,85.93,86.01,85.93,86.01,3500.0,64.2073,64.2671,64.2073,64.2671,3500.0
2008-04-22 12:10:00,86.0,86.07,85.99,86.04,3100.0,64.2596,64.3119,64.2521,64.2895,3100.0
2008-04-22 12:15:00,86.05,86.06,86.01,86.01,1700.0,64.2969,64.3044,64.2671,64.2671,1700.0
2008-04-22 12:20:00,86.01,86.04,85.99,86.04,3800.0,64.2671,64.2895,64.2521,64.2895,3800.0
2008-04-22 12:25:00,86.01,86.01,85.82,85.82,5600.0,64.2671,64.2671,64.1251,64.1251,5600.0
2008-04-22 12:30:00,85.82,85.89,85.71,85.71,3300.0,64.1251,64.1774,64.0429,64.0429,3300.0
2008-04-22 12:35:00,85.66,85.68,85.63,85.64,2200.0,64.0055,64.0205,63.9831,63.9906,2200.0
2008-04-22 12:40:00,85.68,85.71,85.66,85.68,6600.0,64.0205,64.0429,64.0055,64.0205,6600.0
2008-04-22 12:45:00,85.68,85.68,85.58,85.61,11800.0,64.0205,64.0205,63.9458,63.9682,11800.0
2008-04-22 12:50:00,85.6,85.61,85.31,85.36,6000.0,63.9607,63.9682,63.744,63.7814,6000.0
2008-04-22 12:55:00,85.4,85.4,85.31,85.36,2900.0,63.8113,63.8113,63.744,63.7814,2900.0
2008-04-22 13:00:00,85.34,85.44,85.34,85.4,4300.0,63.7664,63.8411,63.7664,63.8113,4300.0
2008-04-22 13:05:00,85.4,85.48,85.34,85.42,4300.0,63.8113,63.871,63.7664,63.8262,4300.0
2008-04-22 13:10:00,85.42,85.47,85.36,85.36,3500.0,63.8262,63.8636,63.7814,63.7814,3500.0
2008-04-22 13:15:00,85.35,85.37,85.32,85.35,4100.0,63.7739,63.7888,63.7515,63.7739,4100.0
2008-04-22 13:20:00,85.38,85.46,85.38,85.42,2100.0,63.7963,63.8561,63.7963,63.8262,2100.0
2008-04-22 13:25:00,85.42,85.55,85.42,85.55,2200.0,63.8262,63.9233,63.8262,63.9233,2200.0
2008-04-22 13:30:00,85.56,85.56,85.51,85.55,3700.0,63.9308,63.9308,63.8935,63.9233,3700.0
2008-04-22 13:35:00,85.5,85.58,85.5,85.58,1000.0,63.886,63.9458,63.886,63.9458,1000.0
2008-04-22 13:40:00,85.58,85.58,85.46,85.48,4400.0,63.9458,63.9458,63.8561,63.871,4400.0
2008-04-22 13:45:00,85.48,85.53,85.47,85.52,2800.0,63.871,63.9084,63.8636,63.9009,2800.0
2008-04-22 13:50:00,85.52,85.56,85.51,85.53,2800.0,63.9009,63.9308,63.8935,63.9084,2800.0
2008-04-22 13:55:00,85.53,85.63,85.53,85.62,4800.0,63.9084,63.9831,63.9084,63.9756,4800.0
2008-04-22 14:00:00,85.6,85.64,85.6,85.61,6700.0,63.9607,63.9906,63.9607,63.9682,6700.0
2008-04-22 14:05:00,85.6,85.68,85.6,85.64,6100.0,63.9607,64.0205,63.9607,63.9906,6100.0
2008-04-22 14:10:00,85.68,85.68,85.6,85.64,8300.0,64.0205,64.0205,63.9607,63.9906,8300.0
2008-04-22 14:15:00,85.66,85.66,85.6,85.6,15000.0,64.0055,64.0055,63.9607,63.9607,15000.0
2008-04-22 14:20:00,85.61,85.68,85.6,85.68,3600.0,63.9682,64.0205,63.9607,64.0205,3600.0
2008-04-22 14:25:00,85.71,85.73,85.62,85.65,3000.0,64.0429,64.0578,63.9756,63.9981,3000.0
2008-04-22 14:30:00,85.62,85.72,85.6,85.66,4300.0,63.9756,64.0504,63.9607,64.0055,4300.0
2008-04-22 14:35:00,85.66,85.7,85.6,85.6,9900.0,64.0055,64.0354,63.9607,63.9607,9900.0
2008-04-22 14:40:00,85.61,85.65,85.5,85.5,10900.0,63.9682,63.9981,63.886,63.886,10900.0
2008-04-22 14:45:00,85.51,85.51,85.39,85.45,4000.0,63.8935,63.8935,63.8038,63.8486,4000.0
2008-04-22 14:50:00,85.42,85.49,85.35,85.35,1800.0,63.8262,63.8785,63.7739,63.7739,1800.0
2008-04-22 14:55:00,85.33,85.43,85.31,85.43,6000.0,63.759,63.8337,63.744,63.8337,6000.0
2008-04-22 15:00:00,85.43,85.52,85.38,85.52,3500.0,63.8337,63.9009,63.7963,63.9009,3500.0
2008-04-22 15:05:00,85.51,85.7,85.51,85.67,7700.0,63.8935,64.0354,63.8935,64.013,7700.0
2008-04-22 15:10:00,85.66,85.67,85.6,85.62,7300.0,64.0055,64.013,63.9607,63.9756,7300.0
2008-04-22 15:15:00,85.65,85.68,85.55,85.6,11900.0,63.9981,64.0205,63.9233,63.9607,11900.0
2008-04-22 15:20:00,85.62,85.67,85.56,85.58,5600.0,63.9756,64.013,63.9308,63.9458,5600.0
2008-04-22 15:25:00,85.57,85.78,85.55,85.75,6200.0,63.9383,64.0952,63.9233,64.0728,6200.0
2008-04-22 15:30:00,85.75,85.8,85.7,85.71,7800.0,64.0728,64.1101,64.0354,64.0429,7800.0
2008-04-22 15:35:00,85.7,85.81,85.69,85.76,6600.0,64.0354,64.1176,64.0279,64.0803,6600.0
2008-04-22 15:40:00,85.74,85.77,85.64,85.67,8100.0,64.0653,64.0877,63.9906,64.013,8100.0
2008-04-22 15:45:00,85.65,85.91,85.65,85.9,13300.0,63.9981,64.1923,63.9981,64.1849,13300.0
2008-04-22 15:50:00,85.91,85.99,85.88,85.92,10900.0,64.1923,64.2521,64.1699,64.1998,10900.0
2008-04-22 15:55:00,85.92,85.93,85.82,85.92,24200.0,64.1998,64.2073,64.1251,64.1998,24200.0
2008-04-23 09:30:00,86.7,86.7,85.56,85.69,16600.0,64.7826,64.7826,63.9308,64.0279,16600.0
2008-04-23 09:35:00,85.69,85.73,85.61,85.61,7500.0,64.0279,64.0578,63.9682,63.9682,7500.0
2008-04-23 09:40:00,85.64,85.65,85.33,85.33,8900.0,63.9906,63.9981,63.759,63.759,8900.0
2008-04-23 09:45:00,85.43,85.43,85.02,85.02,13600.0,63.8337,63.8337,63.5273,63.5273,13600.0
2008-04-23 09:50:00,85.1,85.22,84.98,85.13,7900.0,63.5871,63.6768,63.4974,63.6095,7900.0
2008-04-23 09:55:00,85.05,85.08,84.82,84.82,8000.0,63.5497,63.5722,63.3779,63.3779,8000.0
2008-04-23 10:00:00,84.82,84.96,84.74,84.89,8200.0,63.3779,63.4825,63.3181,63.4302,8200.0
2008-04-23 10:05:00,84.87,85.09,84.74,85.09,8000.0,63.4152,63.5796,63.3181,63.5796,8000.0
2008-04-23 10:10:00,85.03,85.15,84.93,85.15,6100.0,63.5348,63.6245,63.4601,63.6245,6100.0
2008-04-23 10:15:00,85.15,85.29,85.15,85.25,5200.0,63.6245,63.7291,63.6245,63.6992,5200.0
2008-04-23 10:20:00,85.24,85.42,85.24,85.3,5400.0,63.6917,63.8262,63.6917,63.7365,5400.0
2008-04-23 10:25:00,85.3,85.45,85.3,85.38,5000.0,63.7365,63.8486,63.7365,63.7963,5000.0
2008-04-23 10:30:00,85.38,85.54,85.38,85.53,10200.0,63.7963,63.9159,63.7963,63.9084,10200.0
2008-04-23 10:35:00,85.54,85.68,85.5,85.5,16100.0,63.9159,64.0205,63.886,63.886,16100.0
2008-04-23 10:40:00,85.57,85.62,85.56,85.56,6900.0,63.9383,63.9756,63.9308,63.9308,6900.0
2008-04-23 10:45:00,85.57,85.6,85.52,85.57,4500.0,63.9383,63.9607,63.9009,63.9383,4500.0
2008-04-23 10:50:00,85.6,85.64,85.51,85.6,8400.0,63.9607,63.9906,63.8935,63.9607,8400.0
2008-04-23 10:55:00,85.6,85.63,85.51,85.51,4400.0,63.9607,63.9831,63.8935,63.8935,4400.0
2008-04-23 11:00:00,85.54,85.57,85.5,85.5,6200.0,63.9159,63.9383,63.886,63.886,6200.0
2008-04-23 11:05:00,85.49,85.55,85.45,85.46,3900.0,63.8785,63.9233,63.8486,63.8561,3900.0
2008-04-23 11:10:00,85.41,85.43,85.32,85.35,3500.0,63.8187,63.8337,63.7515,63.7739,3500.0
2008-04-23 11:15:00,85.31,85.35,85.22,85.22,5300.0,63.744,63.7739,63.6768,63.6768,5300.0
2008-04-23 11:20:00,85.24,85.29,85.22,85.29,4100.0,63.6917,63.7291,63.6768,63.7291,4100.0
2008-04-23 11:25:00,85.29,85.29,85.22,85.25,3600.0,63.7291,63.7291,63.6768,63.6992,3600.0
2008-04-23 11:30:00,85.23,85.29,85.17,85.2,8000.0,63.6842,63.7291,63.6394,63.6618,8000.0
2008-04-23 11:35:00,85.17,85.25,85.17,85.19,6000.0,63.6394,63.6992,63.6394,63.6543,6000.0
2008-04-23 11:40:00,85.23,85.25,85.18,85.23,3300.0,63.6842,63.6992,63.6469,63.6842,3300.0
2008-04-23 11:45:00,85.25,85.26,85.2,85.2,4700.0,63.6992,63.7067,63.6618,63.6618,4700.0
2008-04-23 11:50:00,85.2,85.2,85.17,85.19,1200.0,63.6618,63.6618,63.6394,63.6543,1200.0
2008-04-23 11:55:00,85.2,85.2,84.99,85.05,2700.0,63.6618,63.6618,63.5049,63.5497,2700.0
2008-04-23 12:00:00,85.0,85.0,84.94,84.94,1200.0,63.5124,63.5124,63.4675,63.4675,1200.0
2008-04-23 12:05:00,84.94,84.99,84.87,84.88,2200.0,63.4675,63.5049,63.4152,63.4227,2200.0
2008-04-23 12:10:00,84.91,84.91,84.8,84.82,3400.0,63.4451,63.4451,63.3629,63.3779,3400.0
2008-04-23 12:15:00,84.89,84.98,84.88,84.97,4300.0,63.4302,63.4974,63.4227,63.49,4300.0
2008-04-23 12:20:00,84.93,84.93,84.71,84.71,7100.0,63.4601,63.4601,63.2957,63.2957,7100.0
2008-04-23 12:25:00,84.7,84.71,84.61,84.7,5000.0,63.2882,63.2957,63.221,63.2882,5000.0
2008-04-23 12:30:00,84.64,84.72,84.48,84.48,10300.0,63.2434,63.3032,63.1238,63.1238,10300.0
2008-04-23 12:35:00,84.48,84.5,84.32,84.42,10700.0,63.1238,63.1388,63.0043,63.079,10700.0
2008-04-23 12:40:00,84.44,84.59,84.4,84.59,4700.0,63.0939,63.206,63.0641,63.206,4700.0
2008-04-23 12:45:00,84.57,84.58,84.43,84.55,4500.0,63.1911,63.1986,63.0865,63.1761,4500.0
2008-04-23 12:50:00,84.57,84.67,84.54,84.64,3600.0,63.1911,63.2658,63.1687,63.2434,3600.0
2008-04-23 12:55:00,84.63,84.63,84.49,84.49,4300.0,63.2359,63.2359,63.1313,63.1313,4300.0
2008-04-23 13:00:00,84.52,84.52,84.39,84.48,7300.0,63.1537,63.1537,63.0566,63.1238,7300.0
2008-04-23 13:05:00,84.47,84.7,84.46,84.6,8000.0,63.1164,63.2882,63.1089,63.2135,8000.0
2008-04-23 13:10:00,84.65,84.69,84.6,84.66,2700.0,63.2509,63.2807,63.2135,63.2583,2700.0
2008-04-23 13:15:00,84.69,84.69,84.61,84.68,3200.0,63.2807,63.2807,63.221,63.2733,3200.0
2008-04-23 13:20:00,84.62,84.72,84.62,84.72,3200.0,63.2284,63.3032,63.2284,63.3032,3200.0
2008-04-23 13:25:00,84.72,84.8,84.69,84.78,3200.0,63.3032,63.3629,63.2807,63.348,3200.0
2008-04-23 13:30:00,84.79,84.86,84.76,84.81,5300.0,63.3555,63.4078,63.333,63.3704,5300.0
2008-04-23 13:35:00,84.78,84.82,84.73,84.73,2000.0,63.348,63.3779,63.3106,63.3106,2000.0
2008-04-23 13:40:00,84.72,84.76,84.62,84.65,2200.0,63.3032,63.333,63.2284,63.2509,2200.0
2008-04-23 13:45:00,84.63,84.87,84.57,84.87,3900.0,63.2359,63.4152,63.1911,63.4152,3900.0
2008-04-23 13:50:00,84.84,84.91,84.76,84.86,2100.0,63.3928,63.4451,63.333,63.4078,2100.0
2008-04-23 13:55:00,84.81,84.81,84.7,84.72,6100.0,63.3704,63.3704,63.2882,63.3032,6100.0
2008-04-23 14:00:00,84.72,84.81,84.6,84.62,5800.0,63.3032,63.3704,63.2135,63.2284,5800.0
2008-04-23 14:05:00,84.62,84.7,84.59,84.63,5600.0,63.2284,63.2882,63.206,63.2359,5600.0
2008-04-23 14:10:00,84.62,84.83,84.62,84.8,5300.0,63.2284,63.3854,63.2284,63.3629,5300.0
2008-04-23 14:15:00,84.8,84.8,84.71,84.73,5200.0,63.3629,63.3629,63.2957,63.3106,5200.0
2008-04-23 14:20:00,84.73,84.76,84.65,84.68,5700.0,63.3106,63.333,63.2509,63.2733,5700.0
2008-04-23 14:25:00,84.67,84.69,84.61,84.62,5700.0,63.2658,63.2807,63.221,63.2284,5700.0
2008-04-23 14:30:00,84.63,84.81,84.63,84.74,5300.0,63.2359,63.3704,63.2359,63.3181,5300.0
2008-04-23 14:35:00,84.74,84.76,84.55,84.55,8500.0,63.3181,63.333,63.1761,63.1761,8500.0
2008-04-23 14:40:00,84.62,84.73,84.56,84.64,7100.0,63.2284,63.3106,63.1836,63.2434,7100.0
2008-04-23 14:45:00,84.64,84.71,84.57,84.71,5200.0,63.2434,63.2957,63.1911,63.2957,5200.0
2008-04-23 14:50:00,84.69,84.79,84.65,84.74,3700.0,63.2807,63.3555,63.2509,63.3181,3700.0
2008-04-23 14:55:00,84.74,84.76,84.69,84.7,4700.0,63.3181,63.333,63.2807,63.2882,4700.0
2008-04-23 15:00:00,84.68,84.87,84.66,84.83,6400.0,63.2733,63.4152,63.2583,63.3854,6400.0
2008-04-23 15:05:00,84.84,84.99,84.83,84.96,9900.0,63.3928,63.5049,63.3854,63.4825,9900.0
2008-04-23 15:10:00,84.99,85.0,84.9,84.95,8200.0,63.5049,63.5124,63.4377,63.475,8200.0
2008-04-23 15:15:00,84.94,85.05,84.94,84.99,4500.0,63.4675,63.5497,63.4675,63.5049,4500.0
2008-04-23 15:20:00,84.99,85.12,84.99,85.12,9800.0,63.5049,63.602,63.5049,63.602,9800.0
2008-04-23 15:25:00,85.14,85.16,84.8,84.87,14500.0,63.617,63.6319,63.3629,63.4152,14500.0
2008-04-23 15:30:00,84.85,84.94,84.76,84.88,7600.0,63.4003,63.4675,63.333,63.4227,7600.0
2008-04-23 15:35:00,84.9,85.04,84.78,85.04,11100.0,63.4377,63.5423,63.348,63.5423,11100.0
2008-04-23 15:40:00,85.01,85.07,84.92,84.95,8300.0,63.5199,63.5647,63.4526,63.475,8300.0
2008-04-23 15:45:00,84.93,85.0,84.9,85.0,7700.0,63.4601,63.5124,63.4377,63.5124,7700.0
2008-04-23 15:50:00,85.01,85.17,84.98,85.02,14800.0,63.5199,63.6394,63.4974,63.5273,14800.0
2008-04-23 15:55:00,85.04,85.14,85.04,85.08,19100.0,63.5423,63.617,63.5423,63.5722,19100.0
2008-04-24 09:30:00,85.03,85.6,84.92,85.11,4500.0,63.5348,63.9607,63.4526,63.5946,4500.0
2008-04-24 09:35:00,85.04,85.12,84.75,84.81,3800.0,63.5423,63.602,63.3256,63.3704,3800.0
2008-04-24 09:40:00,84.74,84.98,84.62,84.98,4600.0,63.3181,63.4974,63.2284,63.4974,4600.0
2008-04-24 09:45:00,84.93,85.06,84.4,84.48,9900.0,63.4601,63.5572,63.0641,63.1238,9900.0
2008-04-24 09:50:00,84.41,84.73,84.41,84.73,9300.0,63.0715,63.3106,63.0715,63.3106,9300.0
2008-04-24 09:55:00,84.74,85.24,84.73,85.24,6500.0,63.3181,63.6917,63.3106,63.6917,6500.0
2008-04-24 10:00:00,85.19,85.19,84.4,84.43,10800.0,63.6543,63.6543,63.0641,63.0865,10800.0
2008-04-24 10:05:00,84.4,84.52,84.31,84.31,7000.0,63.0641,63.1537,62.9968,62.9968,7000.0
2008-04-24 10:10:00,84.26,84.61,84.26,84.61,3700.0,62.9594,63.221,62.9594,63.221,3700.0
2008-04-24 10:15:00,84.64,84.78,84.59,84.65,7800.0,63.2434,63.348,63.206,63.2509,7800.0
2008-04-24 10:20:00,84.64,84.64,84.53,84.55,3600.0,63.2434,63.2434,63.1612,63.1761,3600.0
2008-04-24 10:25:00,84.53,84.55,84.3,84.34,3900.0,63.1612,63.1761,62.9893,63.0192,3900.0
2008-04-24 10:30:00,84.38,84.41,84.31,84.31,4700.0,63.0491,63.0715,62.9968,62.9968,4700.0
2008-04-24 10:35:00,84.29,84.44,84.29,84.43,3400.0,62.9819,63.0939,62.9819,63.0865,3400.0
2008-04-24 10:40:00,84.44,84.6,84.4,84.51,7600.0,63.0939,63.2135,63.0641,63.1462,7600.0
2008-04-24 10:45:00,84.48,84.5,84.43,84.47,5400.0,63.1238,63.1388,63.0865,63.1164,5400.0
2008-04-24 10:50:00,84.43,84.47,84.36,84.42,3500.0,63.0865,63.1164,63.0342,63.079,3500.0
2008-04-24 10:55:00,84.38,84.48,84.37,84.48,3400.0,63.0491,63.1238,63.0416,63.1238,3400.0
2008-04-24 11:00:00,84.47,84.51,84.44,84.48,9000.0,63.1164,63.1462,63.0939,63.1238,9000.0
2008-04-24 11:05:00,84.48,84.5,84.45,84.46,7500.0,63.1238,63.1388,63.1014,63.1089,7500.0
2008-04-24 11:10:00,84.46,84.48,84.45,84.46,4700.0,63.1089,63.1238,63.1014,63.1089,4700.0
2008-04-24 11:15:00,84.46,84.5,84.45,84.5,5400.0,63.1089,63.1388,63.1014,63.1388,5400.0
2008-04-24 11:20:00,84.5,84.5,84.46,84.5,4100.0,63.1388,63.1388,63.1089,63.1388,4100.0
2008-04-24 11:25:00,84.48,84.57,84.48,84.49,15600.0,63.1238,63.1911,63.1238,63.1313,15600.0
2008-04-24 11:30:00,84.49,84.7,84.48,84.7,14600.0,63.1313,63.2882,63.1238,63.2882,14600.0
2008-04-24 11:35:00,84.75,85.02,84.75,85.0,6300.0,63.3256,63.5273,63.3256,63.5124,6300.0
2008-04-24 11:40:00,84.98,85.1,84.9,84.9,6900.0,63.4974,63.5871,63.4377,63.4377,6900.0
2008-04-24 11:45:00,84.95,84.95,84.72,84.8,28800.0,63.475,63.475,63.3032,63.3629,28800.0
2008-04-24 11:50:00,84.8,84.87,84.72,84.75,12300.0,63.3629,63.4152,63.3032,63.3256,12300.0
2008-04-24 11:55:00,84.75,84.8,84.71,84.75,5200.0,63.3256,63.3629,63.2957,63.3256,5200.0
2008-04-24 12:00:00,84.75,84.8,84.73,84.8,4100.0,63.3256,63.3629,63.3106,63.3629,4100.0
2008-04-24 12:05:00,84.8,84.87,84.74,84.74,14100.0,63.3629,63.4152,63.3181,63.3181,14100.0
2008-04-24 12:10:00,84.75,84.84,84.74,84.82,7100.0,63.3256,63.3928,63.3181,63.3779,7100.0
2008-04-24 12:15:00,84.8,84.92,84.78,84.8,11900.0,63.3629,63.4526,63.348,63.3629,11900.0
2008-04-24 12:20:00,84.8,84.82,84.79,84.8,3000.0,63.3629,63.3779,63.3555,63.3629,3000.0
2008-04-24 12:25:00,84.8,84.85,84.79,84.82,5500.0,63.3629,63.4003,63.3555,63.3779,5500.0
2008-04-24 12:30:00,84.84,84.87,84.83,84.85,5000.0,63.3928,63.4152,63.3854,63.4003,5000.0
2008-04-24 12:35:00,84.85,84.91,84.82,84.85,9300.0,63.4003,63.4451,63.3779,63.4003,9300.0
2008-04-24 12:40:00,84.9,84.99,84.86,84.89,21600.0,63.4377,63.5049,63.4078,63.4302,21600.0
2008-04-24 12:45:00,84.9,84.92,84.87,84.87,1800.0,63.4377,63.4526,63.4152,63.4152,1800.0
2008-04-24 12:50:00,84.9,84.9,84.67,84.79,5600.0,63.4377,63.4377,63.2658,63.3555,5600.0
2008-04-24 12:55:00,84.78,84.81,84.71,84.8,7000.0,63.348,63.3704,63.2957,63.3629,7000.0
2008-04-24 13:00:00,84.75,84.81,84.71,84.75,10500.0,63.3256,63.3704,63.2957,63.3256,10500.0
2008-04-24 13:05:00,84.79,84.79,84.6,84.6,9700.0,63.3555,63.3555,63.2135,63.2135,9700.0
2008-04-24 13:10:00,84.65,84.66,84.56,84.59,8600.0,63.2509,63.2583,63.1836,63.206,8600.0
2008-04-24 13:15:00,84.55,84.61,84.45,84.45,9900.0,63.1761,63.221,63.1014,63.1014,9900.0
2008-04-24 13:20:00,84.47,84.6,84.46,84.5,8200.0,63.1164,63.2135,63.1089,63.1388,8200.0
2008-04-24 13:25:00,84.5,84.53,84.44,84.46,7000.0,63.1388,63.1612,63.0939,63.1089,7000.0
2008-04-24 13:30:00,84.46,84.5,84.4,84.4,9800.0,63.1089,63.1388,63.0641,63.0641,9800.0
2008-04-24 13:35:00,84.4,84.4,84.31,84.4,2600.0,63.0641,63.0641,62.9968,63.0641,2600.0
2008-04-24 13:40:00,84.4,84.45,84.32,84.36,9300.0,63.0641,63.1014,63.0043,63.0342,9300.0
2008-04-24 13:45:00,84.31,84.38,84.3,84.35,12100.0,62.9968,63.0491,62.9893,63.0267,12100.0
2008-04-24 13:50:00,84.34,84.41,84.29,84.41,5100.0,63.0192,63.0715,62.9819,63.0715,5100.0
2008-04-24 13:55:00,84.37,84.49,84.37,84.48,9400.0,63.0416,63.1313,63.0416,63.1238,9400.0
2008-04-24 14:00:00,84.48,84.5,84.44,84.49,8500.0,63.1238,63.1388,63.0939,63.1313,8500.0
2008-04-24 14:05:00,84.49,84.77,84.49,84.75,10100.0,63.1313,63.3405,63.1313,63.3256,10100.0
2008-04-24 14:10:00,84.74,84.78,84.72,84.78,8900.0,63.3181,63.348,63.3032,63.348,8900.0
2008-04-24 14:15:00,84.78,84.78,84.7,84.73,13900.0,63.348,63.348,63.2882,63.3106,13900.0
2008-04-24 14:20:00,84.76,84.8,84.71,84.8,9400.0,63.333,63.3629,63.2957,63.3629,9400.0
2008-04-24 14:25:00,84.8,84.82,84.73,84.82,15100.0,63.3629,63.3779,63.3106,63.3779,15100.0
2008-04-24 14:30:00,84.8,84.8,84.68,84.78,16300.0,63.3629,63.3629,63.2733,63.348,16300.0
2008-04-24 14:35:00,84.78,84.84,84.71,84.82,14100.0,63.348,63.3928,63.2957,63.3779,14100.0
2008-04-24 14:40:00,84.77,84.95,84.74,84.9,11500.0,63.3405,63.475,63.3181,63.4377,11500.0
2008-04-24 14:45:00,84.92,85.05,84.89,84.92,9900.0,63.4526,63.5497,63.4302,63.4526,9900.0
2008-04-24 14:50:00,84.87,84.9,84.79,84.86,6800.0,63.4152,63.4377,63.3555,63.4078,6800.0
2008-04-24 14:55:00,84.85,84.96,84.83,84.88,5600.0,63.4003,63.4825,63.3854,63.4227,5600.0
2008-04-24 15:00:00,84.86,85.0,84.83,84.98,11000.0,63.4078,63.5124,63.3854,63.4974,11000.0
2008-04-24 15:05:00,84.98,85.0,84.94,84.96,25700.0,63.4974,63.5124,63.4675,63.4825,25700.0
2008-04-24 15:10:00,84.95,85.0,84.88,84.97,8100.0,63.475,63.5124,63.4227,63.49,8100.0
2008-04-24 15:15:00,84.97,84.97,84.75,84.79,11600.0,63.49,63.49,63.3256,63.3555,11600.0
2008-04-24 15:20:00,84.79,84.85,84.69,84.73,10000.0,63.3555,63.4003,63.2807,63.3106,10000.0
2008-04-24 15:25:00,84.75,84.87,84.75,84.85,6500.0,63.3256,63.4152,63.3256,63.4003,6500.0
2008-04-24 15:30:00,84.88,84.88,84.79,84.84,6900.0,63.4227,63.4227,63.3555,63.3928,6900.0
2008-04-24 15:35:00,84.83,84.89,84.79,84.82,12800.0,63.3854,63.4302,63.3555,63.3779,12800.0
2008-04-24 15:40:00,84.79,84.85,84.55,84.55,17100.0,63.3555,63.4003,63.1761,63.1761,17100.0
2008-04-24 15:45:00,84.48,84.66,84.47,84.59,9200.0,63.1238,63.2583,63.1164,63.206,9200.0
2008-04-24 15:50:00,84.55,84.87,84.55,84.82,11400.0,63.1761,63.4152,63.1761,63.3779,11400.0
2008-04-24 15:55:00,84.82,84.84,84.66,84.66,23000.0,63.3779,63.3928,63.2583,63.2583,23000.0
2008-04-25 09:30:00,85.2,85.71,85.11,85.56,9500.0,63.6618,64.0429,63.5946,63.9308,9500.0
2008-04-25 09:35:00,85.58,85.63,85.48,85.55,7300.0,63.9458,63.9831,63.871,63.9233,7300.0
2008-04-25 09:40:00,85.49,85.55,85.34,85.43,8500.0,63.8785,63.9233,63.7664,63.8337,8500.0
2008-04-25 09:45:00,85.44,85.44,85.02,85.1,2600.0,63.8411,63.8411,63.5273,63.5871,2600.0
2008-04-25 09:50:00,85.05,85.12,85.01,85.02,3700.0,63.5497,63.602,63.5199,63.5273,3700.0
2008-04-25 09:55:00,85.01,85.04,84.76,84.83,6400.0,63.5199,63.5423,63.333,63.3854,6400.0
2008-04-25 10:00:00,84.77,85.0,84.64,84.64,13100.0,63.3405,63.5124,63.2434,63.2434,13100.0
2008-04-25 10:05:00,84.67,84.92,84.64,84.92,6300.0,63.2658,63.4526,63.2434,63.4526,6300.0
2008-04-25 10:10:00,84.9,85.13,84.89,85.06,6300.0,63.4377,63.6095,63.4302,63.5572,6300.0
2008-04-25 10:15:00,85.04,85.09,84.82,85.08,5100.0,63.5423,63.5796,63.3779,63.5722,5100.0
2008-04-25 10:20:00,85.06,85.06,84.84,84.85,7000.0,63.5572,63.5572,63.3928,63.4003,7000.0
2008-04-25 10:25:00,84.86,85.01,84.86,84.94,4900.0,63.4078,63.5199,63.4078,63.4675,4900.0
2008-04-25 10:30:00,84.93,84.99,84.84,84.84,7500.0,63.4601,63.5049,63.3928,63.3928,7500.0
2008-04-25 10:35:00,84.83,84.85,84.47,84.47,11400.0,63.3854,63.4003,63.1164,63.1164,11400.0
2008-04-25 10:40:00,84.46,84.65,84.46,84.61,5800.0,63.1089,63.2509,63.1089,63.221,5800.0
2008-04-25 10:45:00,84.65,84.87,84.63,84.7,3200.0,63.2509,63.4152,63.2359,63.2882,3200.0
2008-04-25 10:50:00,84.72,84.94,84.71,84.84,8100.0,63.3032,63.4675,63.2957,63.3928,8100.0
2008-04-25 10:55:00,84.8,84.82,84.71,84.81,3200.0,63.3629,63.3779,63.2957,63.3704,3200.0
2008-04-25 11:00:00,84.87,85.02,84.87,84.87,4500.0,63.4152,63.5273,63.4152,63.4152,4500.0
2008-04-25 11:05:00,84.87,84.88,84.8,84.83,3600.0,63.4152,63.4227,63.3629,63.3854,3600.0
2008-04-25 11:10:00,84.86,85.0,84.54,84.59,8000.0,63.4078,63.5124,63.1687,63.206,8000.0
2008-04-25 11:15:00,84.54,84.58,84.45,84.47,4500.0,63.1687,63.1986,63.1014,63.1164,4500.0
2008-04-25 11:20:00,84.46,84.5,84.27,84.4,5100.0,63.1089,63.1388,62.9669,63.0641,5100.0
2008-04-25 11:25:00,84.41,84.45,84.36,84.45,2800.0,63.0715,63.1014,63.0342,63.1014,2800.0
2008-04-25 11:30:00,84.49,84.54,84.48,84.52,3200.0,63.1313,63.1687,63.1238,63.1537,3200.0
2008-04-25 11:35:00,84.52,84.52,84.32,84.46,9000.0,63.1537,63.1537,63.0043,63.1089,9000.0
2008-04-25 11:40:00,84.46,84.8,84.46,84.8,5000.0,63.1089,63.3629,63.1089,63.3629,5000.0
2008-04-25 11:45:00,84.76,84.81,84.69,84.77,6500.0,63.333,63.3704,63.2807,63.3405,6500.0
2008-04-25 11:50:00,84.81,84.87,84.79,84.87,2700.0,63.3704,63.4152,63.3555,63.4152,2700.0
2008-04-25 11:55:00,84.87,84.99,84.75,84.97,4700.0,63.4152,63.5049,63.3256,63.49,4700.0
2008-04-25 12:00:00,84.93,84.98,84.82,84.82,2300.0,63.4601,63.4974,63.3779,63.3779,2300.0
2008-04-25 12:05:00,84.83,84.98,84.83,84.91,3200.0,63.3854,63.4974,63.3854,63.4451,3200.0
2008-04-25 12:10:00,84.97,85.13,84.97,85.06,3600.0,63.49,63.6095,63.49,63.5572,3600.0
2008-04-25 12:15:00,85.06,85.19,85.06,85.16,5400.0,63.5572,63.6543,63.5572,63.6319,5400.0
2008-04-25 12:20:00,85.18,85.22,85.07,85.21,8100.0,63.6469,63.6768,63.5647,63.6693,8100.0
2008-04-25 12:25:00,85.21,85.3,85.17,85.3,5700.0,63.6693,63.7365,63.6394,63.7365,5700.0
2008-04-25 12:30:00,85.28,85.36,85.2,85.23,6600.0,63.7216,63.7814,63.6618,63.6842,6600.0
2008-04-25 12:35:00,85.21,85.4,85.21,85.4,6500.0,63.6693,63.8113,63.6693,63.8113,6500.0
2008-04-25 12:40:00,85.38,85.47,85.38,85.45,5500.0,63.7963,63.8636,63.7963,63.8486,5500.0
2008-04-25 12:45:00,85.46,85.47,85.4,85.4,2800.0,63.8561,63.8636,63.8113,63.8113,2800.0
2008-04-25 12:50:00,85.35,85.58,85.35,85.58,6700.0,63.7739,63.9458,63.7739,63.9458,6700.0
2008-04-25 12:55:00,85.58,85.58,85.49,85.55,4300.0,63.9458,63.9458,63.8785,63.9233,4300.0
2008-04-25 13:00:00,85.56,85.6,85.55,85.6,2400.0,63.9308,63.9607,63.9233,63.9607,2400.0
2008-04-25 13:05:00,85.6,85.6,85.49,85.53,2100.0,63.9607,63.9607,63.8785,63.9084,2100.0
2008-04-25 13:10:00,85.51,85.56,85.48,85.51,5000.0,63.8935,63.9308,63.871,63.8935,5000.0
2008-04-25 13:15:00,85.5,85.5,85.35,85.36,4200.0,63.886,63.886,63.7739,63.7814,4200.0
2008-04-25 13:20:00,85.41,85.44,85.35,85.42,2200.0,63.8187,63.8411,63.7739,63.8262,2200.0
2008-04-25 13:25:00,85.41,85.48,85.39,85.39,1600.0,63.8187,63.871,63.8038,63.8038,1600.0
2008-04-25 13:30:00,85.4,85.41,85.27,85.32,5900.0,63.8113,63.8187,63.7141,63.7515,5900.0
2008-04-25 13:35:00,85.3,85.47,85.27,85.47,6600.0,63.7365,63.8636,63.7141,63.8636,6600.0
2008-04-25 13:40:00,85.5,85.57,85.48,85.56,4800.0,63.886,63.9383,63.871,63.9308,4800.0
2008-04-25 13:45:00,85.58,85.6,85.47,85.56,3800.0,63.9458,63.9607,63.8636,63.9308,3800.0
2008-04-25 13:50:00,85.61,85.65,85.5,85.5,1400.0,63.9682,63.9981,63.886,63.886,1400.0
2008-04-25 13:55:00,85.52,85.7,85.52,85.66,2600.0,63.9009,64.0354,63.9009,64.0055,2600.0
2008-04-25 14:00:00,85.64,85.68,85.61,85.67,3200.0,63.9906,64.0205,63.9682,64.013,3200.0
2008-04-25 14:05:00,85.63,85.66,85.61,85.61,1300.0,63.9831,64.0055,63.9682,63.9682,1300.0
2008-04-25 14:10:00,85.65,85.65,85.46,85.46,3400.0,63.9981,63.9981,63.8561,63.8561,3400.0
2008-04-25 14:15:00,85.47,85.48,85.34,85.4,6000.0,63.8636,63.871,63.7664,63.8113,6000.0
2008-04-25 14:20:00,85.4,85.4,85.23,85.23,5000.0,63.8113,63.8113,63.6842,63.6842,5000.0
2008-04-25 14:25:00,85.24,85.36,85.22,85.3,5900.0,63.6917,63.7814,63.6768,63.7365,5900.0
2008-04-25 14:30:00,85.34,85.39,85.27,85.39,6100.0,63.7664,63.8038,63.7141,63.8038,6100.0
2008-04-25 14:35:00,85.34,85.5,85.32,85.46,9400.0,63.7664,63.886,63.7515,63.8561,9400.0
2008-04-25 14:40:00,85.49,85.5,85.42,85.44,3300.0,63.8785,63.886,63.8262,63.8411,3300.0
2008-04-25 14:45:00,85.47,85.48,85.38,85.44,5200.0,63.8636,63.871,63.7963,63.8411,5200.0
2008-04-25 14:50:00,85.46,85.64,85.46,85.63,3500.0,63.8561,63.9906,63.8561,63.9831,3500.0
2008-04-25 14:55:00,85.66,85.7,85.63,85.7,2100.0,64.0055,64.0354,63.9831,64.0354,2100.0
2008-04-25 15:00:00,85.65,85.77,85.62,85.76,5600.0,63.9981,64.0877,63.9756,64.0803,5600.0
2008-04-25 15:05:00,85.76,86.0,85.75,86.0,4600.0,64.0803,64.2596,64.0728,64.2596,4600.0
2008-04-25 15:10:00,86.0,86.11,85.97,86.0,7000.0,64.2596,64.3418,64.2372,64.2596,7000.0
2008-04-25 15:15:00,86.0,86.04,85.97,86.01,9500.0,64.2596,64.2895,64.2372,64.2671,9500.0
2008-04-25 15:20:00,86.04,86.18,86.01,86.12,7500.0,64.2895,64.3941,64.2671,64.3492,7500.0
2008-04-25 15:25:00,86.09,86.2,86.07,86.09,5900.0,64.3268,64.409,64.3119,64.3268,5900.0
2008-04-25 15:30:00,86.13,86.15,86.02,86.15,10000.0,64.3567,64.3717,64.2745,64.3717,10000.0
2008-04-25 15:35:00,86.14,86.36,86.06,86.11,55400.0,64.3642,64.5286,64.3044,64.3418,55400.0
2008-04-25 15:40:00,86.08,86.08,85.94,85.99,6900.0,64.3194,64.3194,64.2148,64.2521,6900.0
2008-04-25 15:45:00,85.98,86.02,85.94,85.95,5200.0,64.2446,64.2745,64.2148,64.2222,5200.0
2008-04-25 15:50:00,85.97,85.97,85.86,85.88,11100.0,64.2372,64.2372,64.155,64.1699,11100.0
2008-04-25 15:55:00,85.88,86.07,85.87,86.06,17900.0,64.1699,64.3119,64.1624,64.3044,17900.0
2008-04-28 09:30:00,85.71,85.75,85.29,85.66,22600.0,64.0429,64.0728,63.7291,64.0055,22600.0
2008-04-28 09:35:00,85.77,85.79,85.66,85.69,3100.0,64.0877,64.1027,64.0055,64.0279,3100.0
2008-04-28 09:40:00,85.7,85.72,85.42,85.54,6900.0,64.0354,64.0504,63.8262,63.9159,6900.0
2008-04-28 09:45:00,85.5,85.56,85.47,85.51,4300.0,63.886,63.9308,63.8636,63.8935,4300.0
2008-04-28 09:50:00,85.51,85.64,85.49,85.58,8200.0,63.8935,63.9906,63.8785,63.9458,8200.0
2008-04-28 09:55:00,85.63,85.8,85.59,85.65,10700.0,63.9831,64.1101,63.9532,63.9981,10700.0
2008-04-28 10:00:00,85.65,85.65,85.35,85.35,6700.0,63.9981,63.9981,63.7739,63.7739,6700.0
2008-04-28 10:05:00,85.34,85.35,85.11,85.25,5700.0,63.7664,63.7739,63.5946,63.6992,5700.0
2008-04-28 10:10:00,85.27,85.61,85.27,85.57,5800.0,63.7141,63.9682,63.7141,63.9383,5800.0
2008-04-28 10:15:00,85.55,85.55,85.39,85.39,3600.0,63.9233,63.9233,63.8038,63.8038,3600.0
2008-04-28 10:20:00,85.32,85.35,85.26,85.35,2700.0,63.7515,63.7739,63.7067,63.7739,2700.0
2008-04-28 10:25:00,85.39,85.4,85.3,85.31,5600.0,63.8038,63.8113,63.7365,63.744,5600.0
2008-04-28 10:30:00,85.32,85.68,85.32,85.66,3000.0,63.7515,64.0205,63.7515,64.0055,3000.0
2008-04-28 10:35:00,85.66,85.67,85.52,85.56,3400.0,64.0055,64.013,63.9009,63.9308,3400.0
2008-04-28 10:40:00,85.46,85.46,85.43,85.46,4200.0,63.8561,63.8561,63.8337,63.8561,4200.0
2008-04-28 10:45:00,85.46,85.52,85.45,85.48,4200.0,63.8561,63.9009,63.8486,63.871,4200.0
2008-04-28 10:50:00,85.54,85.55,85.28,85.35,4900.0,63.9159,63.9233,63.7216,63.7739,4900.0
2008-04-28 10:55:00,85.37,85.63,85.37,85.59,2400.0,63.7888,63.9831,63.7888,63.9532,2400.0
2008-04-28 11:00:00,85.57,85.72,85.57,85.7,3200.0,63.9383,64.0504,63.9383,64.0354,3200.0
2008-04-28 11:05:00,85.7,85.78,85.65,85.65,5100.0,64.0354,64.0952,63.9981,63.9981,5100.0
2008-04-28 11:10:00,85.69,85.69,85.36,85.44,9800.0,64.0279,64.0279,63.7814,63.8411,9800.0
2008-04-28 11:15:00,85.47,85.51,85.31,85.33,7200.0,63.8636,63.8935,63.744,63.759,7200.0
2008-04-28 11:20:00,85.35,85.46,85.33,85.43,5700.0,63.7739,63.8561,63.759,63.8337,5700.0
2008-04-28 11:25:00,85.45,85.51,85.45,85.49,2400.0,63.8486,63.8935,63.8486,63.8785,2400.0
2008-04-28 11:30:00,85.5,85.51,85.31,85.36,6800.0,63.886,63.8935,63.744,63.7814,6800.0
2008-04-28 11:35:00,85.38,85.51,85.38,85.51,2900.0,63.7963,63.8935,63.7963,63.8935,2900.0
2008-04-28 11:40:00,85.51,85.52,85.38,85.47,4400.0,63.8935,63.9009,63.7963,63.8636,4400.0
2008-04-28 11:45:00,85.5,85.52,85.39,85.39,1500.0,63.886,63.9009,63.8038,63.8038,1500.0
2008-04-28 11:50:00,85.43,85.63,85.43,85.63,8600.0,63.8337,63.9831,63.8337,63.9831,8600.0
2008-04-28 11:55:00,85.66,85.7,85.65,85.7,2400.0,64.0055,64.0354,63.9981,64.0354,2400.0
2008-04-28 12:00:00,85.7,85.73,85.68,85.7,2000.0,64.0354,64.0578,64.0205,64.0354,2000.0
2008-04-28 12:05:00,85.74,85.77,85.69,85.73,2800.0,64.0653,64.0877,64.0279,64.0578,2800.0
2008-04-28 12:10:00,85.72,85.79,85.7,85.77,3300.0,64.0504,64.1027,64.0354,64.0877,3300.0
2008-04-28 12:15:00,85.76,85.86,85.76,85.8,2300.0,64.0803,64.155,64.0803,64.1101,2300.0
2008-04-28 12:20:00,85.81,85.82,85.76,85.76,2400.0,64.1176,64.1251,64.0803,64.0803,2400.0
2008-04-28 12:25:00,85.76,85.81,85.73,85.81,2300.0,64.0803,64.1176,64.0578,64.1176,2300.0
2008-04-28 12:30:00,85.82,85.88,85.81,85.81,3700.0,64.1251,64.1699,64.1176,64.1176,3700.0
2008-04-28 12:35:00,85.79,85.81,85.75,85.75,1500.0,64.1027,64.1176,64.0728,64.0728,1500.0
2008-04-28 12:40:00,85.74,85.74,85.45,85.53,8800.0,64.0653,64.0653,63.8486,63.9084,8800.0
2008-04-28 12:45:00,85.54,85.55,85.32,85.41,6400.0,63.9159,63.9233,63.7515,63.8187,6400.0
2008-04-28 12:50:00,85.42,85.48,85.4,85.43,6100.0,63.8262,63.871,63.8113,63.8337,6100.0
2008-04-28 12:55:00,85.43,85.48,85.43,85.45,1600.0,63.8337,63.871,63.8337,63.8486,1600.0
2008-04-28 13:00:00,85.45,85.49,85.44,85.49,2600.0,63.8486,63.8785,63.8411,63.8785,2600.0
2008-04-28 13:05:00,85.5,85.67,85.5,85.62,2300.0,63.886,64.013,63.886,63.9756,2300.0
2008-04-28 13:10:00,85.65,85.71,85.65,85.71,1500.0,63.9981,64.0429,63.9981,64.0429,1500.0
2008-04-28 13:15:00,85.69,85.69,85.55,85.58,2000.0,64.0279,64.0279,63.9233,63.9458,2000.0
2008-04-28 13:20:00,85.6,85.62,85.54,85.59,1800.0,63.9607,63.9756,63.9159,63.9532,1800.0
2008-04-28 13:25:00,85.6,85.69,85.59,85.69,1700.0,63.9607,64.0279,63.9532,64.0279,1700.0
2008-04-28 13:30:00,85.71,85.8,85.7,85.74,2900.0,64.0429,64.1101,64.0354,64.0653,2900.0
2008-04-28 13:35:00,85.73,85.78,85.64,85.64,4100.0,64.0578,64.0952,63.9906,63.9906,4100.0
2008-04-28 13:40:00,85.67,85.69,85.62,85.63,5400.0,64.013,64.0279,63.9756,63.9831,5400.0
2008-04-28 13:45:00,85.62,85.63,85.54,85.57,4600.0,63.9756,63.9831,63.9159,63.9383,4600.0
2008-04-28 13:50:00,85.61,85.66,85.59,85.64,6400.0,63.9682,64.0055,63.9532,63.9906,6400.0
2008-04-28 13:55:00,85.65,85.66,85.58,85.6,3600.0,63.9981,64.0055,63.9458,63.9607,3600.0
2008-04-28 14:00:00,85.61,85.7,85.6,85.67,5300.0,63.9682,64.0354,63.9607,64.013,5300.0
2008-04-28 14:05:00,85.7,85.73,85.68,85.73,2200.0,64.0354,64.0578,64.0205,64.0578,2200.0
2008-04-28 14:10:00,85.73,85.77,85.69,85.75,13200.0,64.0578,64.0877,64.0279,64.0728,13200.0
2008-04-28 14:15:00,85.77,85.83,85.73,85.81,12000.0,64.0877,64.1326,64.0578,64.1176,12000.0
2008-04-28 14:20:00,85.81,85.86,85.78,85.83,7400.0,64.1176,64.155,64.0952,64.1326,7400.0
2008-04-28 14:25:00,85.85,85.87,85.78,85.79,5600.0,64.1475,64.1624,64.0952,64.1027,5600.0
2008-04-28 14:30:00,85.8,85.83,85.79,85.8,3800.0,64.1101,64.1326,64.1027,64.1101,3800.0
2008-04-28 14:35:00,85.81,85.85,85.77,85.81,4100.0,64.1176,64.1475,64.0877,64.1176,4100.0
2008-04-28 14:40:00,85.8,85.85,85.78,85.78,6200.0,64.1101,64.1475,64.0952,64.0952,6200.0
2008-04-28 14:45:00,85.79,85.79,85.62,85.66,7000.0,64.1027,64.1027,63.9756,64.0055,7000.0
2008-04-28 14:50:00,85.61,85.66,85.57,85.58,4700.0,63.9682,64.0055,63.9383,63.9458,4700.0
2008-04-28 14:55:00,85.57,85.65,85.57,85.65,7500.0,63.9383,63.9981,63.9383,63.9981,7500.0
2008-04-28 15:00:00,85.66,85.74,85.59,85.71,6400.0,64.0055,64.0653,63.9532,64.0429,6400.0
2008-04-28 15:05:00,85.72,85.79,85.7,85.74,5000.0,64.0504,64.1027,64.0354,64.0653,5000.0
2008-04-28 15:10:00,85.74,85.83,85.74,85.83,3200.0,64.0653,64.1326,64.0653,64.1326,3200.0
2008-04-28 15:15:00,85.84,85.86,85.8,85.85,3300.0,64.14,64.155,64.1101,64.1475,3300.0
2008-04-28 15:20:00,85.87,85.88,85.82,85.84,15000.0,64.1624,64.1699,64.1251,64.14,15000.0
2008-04-28 15:25:00,85.81,85.9,85.75,85.86,41900.0,64.1176,64.1849,64.0728,64.155,41900.0
2008-04-28 15:30:00,85.84,85.89,85.83,85.84,21000.0,64.14,64.1774,64.1326,64.14,21000.0
2008-04-28 15:35:00,85.84,85.92,85.84,85.9,30900.0,64.14,64.1998,64.14,64.1849,30900.0
2008-04-28 15:40:00,85.9,85.9,85.85,85.88,10100.0,64.1849,64.1849,64.1475,64.1699,10100.0
2008-04-28 15:45:00,85.88,85.9,85.83,85.86,26700.0,64.1699,64.1849,64.1326,64.155,26700.0
2008-04-28 15:50:00,85.86,85.88,85.81,85.86,40800.0,64.155,64.1699,64.1176,64.155,40800.0
2008-04-28 15:55:00,85.85,85.91,85.82,85.86,38000.0,64.1475,64.1923,64.1251,64.155,38000.0
2008-04-29 09:30:00,85.34,85.8,85.29,85.8,4400.0,63.7664,64.1101,63.7291,64.1101,4400.0
2008-04-29 09:35:00,85.75,85.83,85.56,85.8,7000.0,64.0728,64.1326,63.9308,64.1101,7000.0
2008-04-29 09:40:00,85.81,85.95,85.81,85.91,5100.0,64.1176,64.2222,64.1176,64.1923,5100.0
2008-04-29 09:45:00,85.93,86.1,85.93,86.04,5800.0,64.2073,64.3343,64.2073,64.2895,5800.0
2008-04-29 09:50:00,86.04,86.14,85.97,86.14,5400.0,64.2895,64.3642,64.2372,64.3642,5400.0
2008-04-29 09:55:00,86.1,86.12,86.02,86.02,2100.0,64.3343,64.3492,64.2745,64.2745,2100.0
2008-04-29 10:00:00,86.04,86.27,86.03,86.22,13200.0,64.2895,64.4613,64.282,64.424,13200.0
2008-04-29 10:05:00,86.23,86.27,86.17,86.27,11800.0,64.4314,64.4613,64.3866,64.4613,11800.0
2008-04-29 10:10:00,86.26,86.27,86.14,86.16,9400.0,64.4539,64.4613,64.3642,64.3791,9400.0
2008-04-29 10:15:00,86.15,86.15,85.79,85.83,7900.0,64.3717,64.3717,64.1027,64.1326,7900.0
2008-04-29 10:20:00,85.85,85.95,85.83,85.94,5000.0,64.1475,64.2222,64.1326,64.2148,5000.0
2008-04-29 10:25:00,85.86,85.88,85.69,85.78,2400.0,64.155,64.1699,64.0279,64.0952,2400.0
2008-04-29 10:30:00,85.74,85.8,85.74,85.78,3200.0,64.0653,64.1101,64.0653,64.0952,3200.0
2008-04-29 10:35:00,85.8,85.91,85.79,85.81,2500.0,64.1101,64.1923,64.1027,64.1176,2500.0
2008-04-29 10:40:00,85.8,85.84,85.8,85.82,3200.0,64.1101,64.14,64.1101,64.1251,3200.0
2008-04-29 10:45:00,85.82,85.92,85.71,85.73,8900.0,64.1251,64.1998,64.0429,64.0578,8900.0
2008-04-29 10:50:00,85.71,85.71,85.6,85.62,2300.0,64.0429,64.0429,63.9607,63.9756,2300.0
2008-04-29 10:55:00,85.6,85.65,85.57,85.63,2900.0,63.9607,63.9981,63.9383,63.9831,2900.0
2008-04-29 11:00:00,85.63,85.72,85.61,85.71,5200.0,63.9831,64.0504,63.9682,64.0429,5200.0
2008-04-29 11:05:00,85.75,85.77,85.7,85.72,3100.0,64.0728,64.0877,64.0354,64.0504,3100.0
2008-04-29 11:10:00,85.75,85.78,85.71,85.71,2000.0,64.0728,64.0952,64.0429,64.0429,2000.0
2008-04-29 11:15:00,85.72,85.74,85.65,85.74,5800.0,64.0504,64.0653,63.9981,64.0653,5800.0
2008-04-29 11:20:00,85.76,85.77,85.73,85.75,1500.0,64.0803,64.0877,64.0578,64.0728,1500.0
2008-04-29 11:25:00,85.76,85.84,85.73,85.83,1800.0,64.0803,64.14,64.0578,64.1326,1800.0
2008-04-29 11:30:00,85.81,85.81,85.77,85.81,4200.0,64.1176,64.1176,64.0877,64.1176,4200.0
2008-04-29 11:35:00,85.76,85.86,85.75,85.82,2000.0,64.0803,64.155,64.0728,64.1251,2000.0
2008-04-29 11:40:00,85.84,85.86,85.75,85.86,3500.0,64.14,64.155,64.0728,64.155,3500.0
2008-04-29 11:45:00,85.91,85.91,85.82,85.84,9300.0,64.1923,64.1923,64.1251,64.14,9300.0
2008-04-29 11:50:00,85.85,85.94,85.85,85.9,3400.0,64.1475,64.2148,64.1475,64.1849,3400.0
2008-04-29 11:55:00,85.93,86.0,85.89,86.0,2600.0,64.2073,64.2596,64.1774,64.2596,2600.0
2008-04-29 12:00:00,86.0,86.03,85.96,86.0,5300.0,64.2596,64.282,64.2297,64.2596,5300.0
2008-04-29 12:05:00,85.97,86.03,85.93,86.0,2300.0,64.2372,64.282,64.2073,64.2596,2300.0
2008-04-29 12:10:00,85.98,85.98,85.9,85.93,3500.0,64.2446,64.2446,64.1849,64.2073,3500.0
2008-04-29 12:15:00,85.95,86.02,85.93,86.02,5400.0,64.2222,64.2745,64.2073,64.2745,5400.0
2008-04-29 12:20:00,86.01,86.07,86.0,86.06,4500.0,64.2671,64.3119,64.2596,64.3044,4500.0
2008-04-29 12:25:00,86.07,86.26,86.07,86.24,6300.0,64.3119,64.4539,64.3119,64.4389,6300.0
2008-04-29 12:30:00,86.26,86.26,86.22,86.25,15500.0,64.4539,64.4539,64.424,64.4464,15500.0
2008-04-29 12:35:00,86.24,86.24,86.17,86.22,1700.0,64.4389,64.4389,64.3866,64.424,1700.0
2008-04-29 12:40:00,86.22,86.26,86.2,86.26,13800.0,64.424,64.4539,64.409,64.4539,13800.0
2008-04-29 12:45:00,86.22,86.24,86.2,86.21,3000.0,64.424,64.4389,64.409,64.4165,3000.0
2008-04-29 12:50:00,86.23,86.27,86.21,86.23,4600.0,64.4314,64.4613,64.4165,64.4314,4600.0
2008-04-29 12:55:00,86.24,86.27,86.13,86.15,3700.0,64.4389,64.4613,64.3567,64.3717,3700.0
2008-04-29 13:00:00,86.12,86.15,86.06,86.11,2800.0,64.3492,64.3717,64.3044,64.3418,2800.0
2008-04-29 13:05:00,86.1,86.15,86.07,86.13,5400.0,64.3343,64.3717,64.3119,64.3567,5400.0
2008-04-29 13:10:00,86.13,86.2,86.05,86.05,9300.0,64.3567,64.409,64.2969,64.2969,9300.0
2008-04-29 13:15:00,86.1,86.1,86.04,86.05,1000.0,64.3343,64.3343,64.2895,64.2969,1000.0
2008-04-29 13:20:00,86.02,86.03,85.87,85.87,2100.0,64.2745,64.282,64.1624,64.1624,2100.0
2008-04-29 13:25:00,85.9,85.93,85.89,85.89,1700.0,64.1849,64.2073,64.1774,64.1774,1700.0
2008-04-29 13:30:00,85.91,86.04,85.9,85.98,2500.0,64.1923,64.2895,64.1849,64.2446,2500.0
2008-04-29 13:35:00,85.99,86.06,85.98,86.04,2400.0,64.2521,64.3044,64.2446,64.2895,2400.0
2008-04-29 13:40:00,86.02,86.03,85.88,85.89,2700.0,64.2745,64.282,64.1699,64.1774,2700.0
2008-04-29 13:45:00,85.86,85.93,85.83,85.83,2300.0,64.155,64.2073,64.1326,64.1326,2300.0
2008-04-29 13:50:00,85.87,85.89,85.8,85.8,1800.0,64.1624,64.1774,64.1101,64.1101,1800.0
2008-04-29 13:55:00,85.83,85.86,85.8,85.86,900.0,64.1326,64.155,64.1101,64.155,900.0
2008-04-29 14:00:00,85.89,85.9,85.78,85.78,2700.0,64.1774,64.1849,64.0952,64.0952,2700.0
2008-04-29 14:05:00,85.8,85.87,85.79,85.81,2400.0,64.1101,64.1624,64.1027,64.1176,2400.0
2008-04-29 14:10:00,85.84,85.93,85.84,85.88,2900.0,64.14,64.2073,64.14,64.1699,2900.0
2008-04-29 14:15:00,85.84,85.84,85.73,85.81,2900.0,64.14,64.14,64.0578,64.1176,2900.0
2008-04-29 14:20:00,85.86,85.98,85.86,85.86,3200.0,64.155,64.2446,64.155,64.155,3200.0
2008-04-29 14:25:00,85.89,85.96,85.89,85.89,2000.0,64.1774,64.2297,64.1774,64.1774,2000.0
2008-04-29 14:30:00,85.88,85.96,85.84,85.88,4200.0,64.1699,64.2297,64.14,64.1699,4200.0
2008-04-29 14:35:00,85.85,85.85,85.76,85.84,2300.0,64.1475,64.1475,64.0803,64.14,2300.0
2008-04-29 14:40:00,85.8,86.06,85.8,86.05,5000.0,64.1101,64.3044,64.1101,64.2969,5000.0
2008-04-29 14:45:00,86.06,86.21,86.06,86.16,16900.0,64.3044,64.4165,64.3044,64.3791,16900.0
2008-04-29 14:50:00,86.16,86.19,86.14,86.18,4200.0,64.3791,64.4016,64.3642,64.3941,4200.0
2008-04-29 14:55:00,86.2,86.25,86.2,86.24,5000.0,64.409,64.4464,64.409,64.4389,5000.0
2008-04-29 15:00:00,86.24,86.29,86.21,86.25,21900.0,64.4389,64.4763,64.4165,64.4464,21900.0
2008-04-29 15:05:00,86.24,86.27,86.18,86.18,3700.0,64.4389,64.4613,64.3941,64.3941,3700.0
2008-04-29 15:10:00,86.19,86.25,86.11,86.25,20400.0,64.4016,64.4464,64.3418,64.4464,20400.0
2008-04-29 15:15:00,86.27,86.3,86.18,86.22,4600.0,64.4613,64.4837,64.3941,64.424,4600.0
2008-04-29 15:20:00,86.22,86.22,86.08,86.14,3700.0,64.424,64.424,64.3194,64.3642,3700.0
2008-04-29 15:25:00,86.14,86.14,85.87,85.87,3500.0,64.3642,64.3642,64.1624,64.1624,3500.0
2008-04-29 15:30:00,85.87,85.95,85.85,85.95,7600.0,64.1624,64.2222,64.1475,64.2222,7600.0
2008-04-29 15:35:00,85.95,85.99,85.92,85.99,5300.0,64.2222,64.2521,64.1998,64.2521,5300.0
2008-04-29 15:40:00,85.95,86.0,85.94,85.96,4600.0,64.2222,64.2596,64.2148,64.2297,4600.0
2008-04-29 15:45:00,85.96,85.97,85.75,85.85,6000.0,64.2297,64.2372,64.0728,64.1475,6000.0
2008-04-29 15:50:00,85.88,85.88,85.73,85.83,10200.0,64.1699,64.1699,64.0578,64.1326,10200.0
2008-04-29 15:55:00,85.83,85.93,85.82,85.91,14200.0,64.1326,64.2073,64.1251,64.1923,14200.0
2008-04-30 09:30:00,85.87,86.17,85.81,85.88,3800.0,64.1624,64.3866,64.1176,64.1699,3800.0
2008-04-30 09:35:00,85.82,85.88,85.69,85.69,2600.0,64.1251,64.1699,64.0279,64.0279,2600.0
2008-04-30 09:40:00,85.7,86.48,85.7,86.48,9800.0,64.0354,64.6182,64.0354,64.6182,9800.0
2008-04-30 09:45:00,86.48,86.58,86.1,86.14,6400.0,64.6182,64.693,64.3343,64.3642,6400.0
2008-04-30 09:50:00,86.14,86.29,86.1,86.22,4900.0,64.3642,64.4763,64.3343,64.424,4900.0
2008-04-30 09:55:00,86.17,86.19,86.08,86.08,2600.0,64.3866,64.4016,64.3194,64.3194,2600.0
2008-04-30 10:00:00,86.1,86.2,86.05,86.13,2200.0,64.3343,64.409,64.2969,64.3567,2200.0
2008-04-30 10:05:00,86.13,86.44,86.13,86.44,3500.0,64.3567,64.5884,64.3567,64.5884,3500.0
2008-04-30 10:10:00,86.43,86.45,86.39,86.43,1900.0,64.5809,64.5958,64.551,64.5809,1900.0
2008-04-30 10:15:00,86.4,86.43,86.18,86.22,4300.0,64.5585,64.5809,64.3941,64.424,4300.0
2008-04-30 10:20:00,86.23,86.23,86.01,86.05,36200.0,64.4314,64.4314,64.2671,64.2969,36200.0
2008-04-30 10:25:00,86.08,86.08,85.98,85.99,4900.0,64.3194,64.3194,64.2446,64.2521,4900.0
2008-04-30 10:30:00,86.02,86.09,85.96,86.02,11400.0,64.2745,64.3268,64.2297,64.2745,11400.0
2008-04-30 10:35:00,85.98,86.01,85.83,85.83,7300.0,64.2446,64.2671,64.1326,64.1326,7300.0
2008-04-30 10:40:00,85.83,85.9,85.81,85.9,7400.0,64.1326,64.1849,64.1176,64.1849,7400.0
2008-04-30 10:45:00,85.89,85.92,85.87,85.88,5400.0,64.1774,64.1998,64.1624,64.1699,5400.0
2008-04-30 10:50:00,85.9,85.95,85.88,85.92,6200.0,64.1849,64.2222,64.1699,64.1998,6200.0
2008-04-30 10:55:00,85.93,85.97,85.79,85.79,5900.0,64.2073,64.2372,64.1027,64.1027,5900.0
2008-04-30 11:00:00,85.81,85.81,85.73,85.77,7200.0,64.1176,64.1176,64.0578,64.0877,7200.0
2008-04-30 11:05:00,85.76,85.84,85.76,85.81,4800.0,64.0803,64.14,64.0803,64.1176,4800.0
2008-04-30 11:10:00,85.81,85.86,85.77,85.78,4600.0,64.1176,64.155,64.0877,64.0952,4600.0
2008-04-30 11:15:00,85.77,86.83,85.77,86.78,173200.0,64.0877,64.8798,64.0877,64.8424,173200.0
2008-04-30 11:20:00,86.72,87.0,86.58,86.98,35200.0,64.7976,65.0068,64.693,64.9918,35200.0
2008-04-30 11:25:00,86.98,87.03,86.63,86.76,21100.0,64.9918,65.0292,64.7303,64.8275,21100.0
2008-04-30 11:30:00,86.71,86.74,86.38,86.45,14800.0,64.7901,64.8125,64.5435,64.5958,14800.0
2008-04-30 11:35:00,86.46,86.52,86.44,86.49,6300.0,64.6033,64.6481,64.5884,64.6257,6300.0
2008-04-30 11:40:00,86.49,86.64,86.41,86.58,12000.0,64.6257,64.7378,64.5659,64.693,12000.0
2008-04-30 11:45:00,86.56,86.57,86.47,86.5,6400.0,64.678,64.6855,64.6108,64.6332,6400.0
2008-04-30 11:50:00,86.54,86.59,86.5,86.57,8100.0,64.6631,64.7004,64.6332,64.6855,8100.0
2008-04-30 11:55:00,86.56,86.74,86.56,86.68,7400.0,64.678,64.8125,64.678,64.7677,7400.0
2008-04-30 12:00:00,86.65,86.7,86.63,86.67,6700.0,64.7453,64.7826,64.7303,64.7602,6700.0
2008-04-30 12:05:00,86.66,86.66,86.55,86.64,9800.0,64.7527,64.7527,64.6705,64.7378,9800.0
2008-04-30 12:10:00,86.66,86.71,86.48,86.69,17100.0,64.7527,64.7901,64.6182,64.7752,17100.0
2008-04-30 12:15:00,86.69,86.69,86.63,86.68,4100.0,64.7752,64.7752,64.7303,64.7677,4100.0
2008-04-30 12:20:00,86.66,86.66,86.5,86.56,7300.0,64.7527,64.7527,64.6332,64.678,7300.0
2008-04-30 12:25:00,86.57,86.62,86.52,86.55,7100.0,64.6855,64.7228,64.6481,64.6705,7100.0
2008-04-30 12:30:00,86.49,86.6,86.48,86.54,5300.0,64.6257,64.7079,64.6182,64.6631,5300.0
2008-04-30 12:35:00,86.56,86.6,86.53,86.53,5900.0,64.678,64.7079,64.6556,64.6556,5900.0
2008-04-30 12:40:00,86.55,86.75,86.52,86.69,20500.0,64.6705,64.82,64.6481,64.7752,20500.0
2008-04-30 12:45:00,86.7,86.83,86.68,86.79,23400.0,64.7826,64.8798,64.7677,64.8499,23400.0
2008-04-30 12:50:00,86.8,86.8,86.75,86.76,8500.0,64.8573,64.8573,64.82,64.8275,8500.0
2008-04-30 12:55:00,86.76,86.77,86.7,86.76,11100.0,64.8275,64.8349,64.7826,64.8275,11100.0
2008-04-30 13:00:00,86.76,86.79,86.71,86.78,6000.0,64.8275,64.8499,64.7901,64.8424,6000.0
2008-04-30 13:05:00,86.78,86.89,86.74,86.87,6500.0,64.8424,64.9246,64.8125,64.9097,6500.0
2008-04-30 13:10:00,86.85,86.89,86.82,86.82,6100.0,64.8947,64.9246,64.8723,64.8723,6100.0
2008-04-30 13:15:00,86.8,86.85,86.78,86.83,4900.0,64.8573,64.8947,64.8424,64.8798,4900.0
2008-04-30 13:20:00,86.8,86.87,86.8,86.84,4900.0,64.8573,64.9097,64.8573,64.8872,4900.0
2008-04-30 13:25:00,86.8,86.88,86.76,86.76,7300.0,64.8573,64.9171,64.8275,64.8275,7300.0
2008-04-30 13:30:00,86.75,86.76,86.71,86.71,7100.0,64.82,64.8275,64.7901,64.7901,7100.0
2008-04-30 13:35:00,86.73,86.78,86.73,86.74,4500.0,64.805,64.8424,64.805,64.8125,4500.0
2008-04-30 13:40:00,86.77,86.97,86.75,86.84,9000.0,64.8349,64.9844,64.82,64.8872,9000.0
2008-04-30 13:45:00,86.85,86.85,86.67,86.73,7000.0,64.8947,64.8947,64.7602,64.805,7000.0
2008-04-30 13:50:00,86.71,86.75,86.69,86.73,7900.0,64.7901,64.82,64.7752,64.805,7900.0
2008-04-30 13:55:00,86.72,86.76,86.63,86.7,5800.0,64.7976,64.8275,64.7303,64.7826,5800.0
2008-04-30 14:00:00,86.7,86.85,86.69,86.83,6400.0,64.7826,64.8947,64.7752,64.8798,6400.0
2008-04-30 14:05:00,86.84,87.0,86.82,87.0,6800.0,64.8872,65.0068,64.8723,65.0068,6800.0
2008-04-30 14:10:00,87.0,87.04,86.79,86.89,11200.0,65.0068,65.0367,64.8499,64.9246,11200.0
2008-04-30 14:15:00,86.84,87.25,86.58,87.25,23500.0,64.8872,65.1936,64.693,65.1936,23500.0
2008-04-30 14:20:00,87.21,87.22,86.66,86.86,16600.0,65.1637,65.1712,64.7527,64.9022,16600.0
2008-04-30 14:25:00,86.87,87.13,86.83,87.12,13100.0,64.9097,65.1039,64.8798,65.0965,13100.0
2008-04-30 14:30:00,87.12,87.23,86.93,87.0,17000.0,65.0965,65.1786,64.9545,65.0068,17000.0
2008-04-30 14:35:00,87.05,87.1,86.8,86.93,8900.0,65.0441,65.0815,64.8573,64.9545,8900.0
2008-04-30 14:40:00,86.93,87.04,86.85,87.01,12500.0,64.9545,65.0367,64.8947,65.0143,12500.0
2008-04-30 14:45:00,86.94,86.94,86.74,86.78,12700.0,64.962,64.962,64.8125,64.8424,12700.0
2008-04-30 14:50:00,86.77,86.8,86.45,86.46,14600.0,64.8349,64.8573,64.5958,64.6033,14600.0
2008-04-30 14:55:00,86.48,86.54,86.38,86.41,11800.0,64.6182,64.6631,64.5435,64.5659,11800.0
2008-04-30 15:00:00,86.37,86.42,86.2,86.37,16800.0,64.536,64.5734,64.409,64.536,16800.0
2008-04-30 15:05:00,86.37,86.41,86.25,86.3,17500.0,64.536,64.5659,64.4464,64.4837,17500.0
2008-04-30 15:10:00,86.35,86.38,85.89,85.98,34200.0,64.5211,64.5435,64.1774,64.2446,34200.0
2008-04-30 15:15:00,85.99,86.35,85.97,86.35,37500.0,64.2521,64.5211,64.2372,64.5211,37500.0
2008-04-30 15:20:00,86.32,86.34,86.15,86.24,14000.0,64.4987,64.5136,64.3717,64.4389,14000.0
2008-04-30 15:25:00,86.24,86.28,86.2,86.23,36400.0,64.4389,64.4688,64.409,64.4314,36400.0
2008-04-30 15:30:00,86.24,86.66,86.23,86.59,40800.0,64.4389,64.7527,64.4314,64.7004,40800.0
2008-04-30 15:35:00,86.58,86.65,86.5,86.56,39100.0,64.693,64.7453,64.6332,64.678,39100.0
2008-04-30 15:40:00,86.55,86.67,86.38,86.67,38300.0,64.6705,64.7602,64.5435,64.7602,38300.0
2008-04-30 15:45:00,86.68,86.84,86.6,86.8,44100.0,64.7677,64.8872,64.7079,64.8573,44100.0
2008-04-30 15:50:00,86.8,86.83,86.6,86.8,62400.0,64.8573,64.8798,64.7079,64.8573,62400.0
2008-04-30 15:55:00,86.78,86.83,86.73,86.8,85400.0,64.8424,64.8798,64.805,64.8573,85400.0
2008-05-01 09:30:00,86.92,87.17,86.49,86.55,10800.0,64.947,65.1338,64.6257,64.6705,10800.0
2008-05-01 09:35:00,86.62,86.65,86.42,86.56,8400.0,64.7228,64.7453,64.5734,64.678,8400.0
2008-05-01 09:40:00,86.55,86.79,86.32,86.73,10000.0,64.6705,64.8499,64.4987,64.805,10000.0
2008-05-01 09:45:00,86.86,87.02,86.8,86.9,9500.0,64.9022,65.0217,64.8573,64.9321,9500.0
2008-05-01 09:50:00,86.91,87.13,86.8,86.92,15100.0,64.9395,65.1039,64.8573,64.947,15100.0
2008-05-01 09:55:00,86.96,87.34,86.8,87.0,21800.0,64.9769,65.2608,64.8573,65.0068,21800.0
2008-05-01 10:00:00,87.04,87.31,86.92,87.24,6300.0,65.0367,65.2384,64.947,65.1861,6300.0
2008-05-01 10:05:00,87.21,87.21,86.98,87.13,5000.0,65.1637,65.1637,64.9918,65.1039,5000.0
2008-05-01 10:10:00,87.15,87.33,86.91,86.91,3300.0,65.1189,65.2534,64.9395,64.9395,3300.0
2008-05-01 10:15:00,86.91,87.0,86.88,86.89,8700.0,64.9395,65.0068,64.9171,64.9246,8700.0
2008-05-01 10:20:00,86.88,87.02,86.8,87.0,15400.0,64.9171,65.0217,64.8573,65.0068,15400.0
2008-05-01 10:25:00,86.99,87.0,86.85,86.93,4500.0,64.9993,65.0068,64.8947,64.9545,4500.0
2008-05-01 10:30:00,86.93,87.0,86.83,86.83,7600.0,64.9545,65.0068,64.8798,64.8798,7600.0
2008-05-01 10:35:00,86.86,86.91,86.8,86.8,5200.0,64.9022,64.9395,64.8573,64.8573,5200.0
2008-05-01 10:40:00,86.8,86.88,86.75,86.88,2800.0,64.8573,64.9171,64.82,64.9171,2800.0
2008-05-01 10:45:00,86.81,86.85,86.74,86.81,4100.0,64.8648,64.8947,64.8125,64.8648,4100.0
2008-05-01 10:50:00,86.81,86.98,86.7,86.92,5000.0,64.8648,64.9918,64.7826,64.947,5000.0
2008-05-01 10:55:00,86.92,87.02,86.89,86.89,2600.0,64.947,65.0217,64.9246,64.9246,2600.0
2008-05-01 11:00:00,86.89,87.0,86.85,86.98,4900.0,64.9246,65.0068,64.8947,64.9918,4900.0
2008-05-01 11:05:00,86.98,87.03,86.89,86.97,4300.0,64.9918,65.0292,64.9246,64.9844,4300.0
2008-05-01 11:10:00,86.96,86.97,86.86,86.86,3000.0,64.9769,64.9844,64.9022,64.9022,3000.0
2008-05-01 11:15:00,86.87,86.97,86.86,86.93,2400.0,64.9097,64.9844,64.9022,64.9545,2400.0
2008-05-01 11:20:00,86.97,86.97,86.83,86.91,6300.0,64.9844,64.9844,64.8798,64.9395,6300.0
2008-05-01 11:25:00,86.91,86.93,86.82,86.93,4500.0,64.9395,64.9545,64.8723,64.9545,4500.0
2008-05-01 11:30:00,86.9,86.99,86.9,86.97,10800.0,64.9321,64.9993,64.9321,64.9844,10800.0
2008-05-01 11:35:00,87.0,87.02,86.9,86.95,3100.0,65.0068,65.0217,64.9321,64.9694,3100.0
2008-05-01 11:40:00,86.89,86.96,86.88,86.95,2100.0,64.9246,64.9769,64.9171,64.9694,2100.0
2008-05-01 11:45:00,86.92,86.94,86.88,86.88,2700.0,64.947,64.962,64.9171,64.9171,2700.0
2008-05-01 11:50:00,86.89,86.94,86.84,86.88,2500.0,64.9246,64.962,64.8872,64.9171,2500.0
2008-05-01 11:55:00,86.85,86.94,86.84,86.86,3800.0,64.8947,64.962,64.8872,64.9022,3800.0
2008-05-01 12:00:00,86.93,87.06,86.91,87.0,7500.0,64.9545,65.0516,64.9395,65.0068,7500.0
2008-05-01 12:05:00,86.99,87.01,86.94,87.01,4300.0,64.9993,65.0143,64.962,65.0143,4300.0
2008-05-01 12:10:00,86.95,87.04,86.95,87.04,4500.0,64.9694,65.0367,64.9694,65.0367,4500.0
2008-05-01 12:15:00,87.02,87.15,87.02,87.14,2800.0,65.0217,65.1189,65.0217,65.1114,2800.0
2008-05-01 12:20:00,87.17,87.19,87.07,87.07,2400.0,65.1338,65.1488,65.0591,65.0591,2400.0
2008-05-01 12:25:00,87.07,87.1,87.05,87.07,2400.0,65.0591,65.0815,65.0441,65.0591,2400.0
2008-05-01 12:30:00,87.1,87.16,87.08,87.15,3700.0,65.0815,65.1263,65.0666,65.1189,3700.0
2008-05-01 12:35:00,87.16,87.35,87.11,87.24,10000.0,65.1263,65.2683,65.089,65.1861,10000.0
2008-05-01 12:40:00,87.34,87.35,87.23,87.35,9300.0,65.2608,65.2683,65.1786,65.2683,9300.0
2008-05-01 12:45:00,87.34,87.38,87.3,87.35,10800.0,65.2608,65.2907,65.2309,65.2683,10800.0
2008-05-01 12:50:00,87.34,87.46,87.28,87.4,7900.0,65.2608,65.3505,65.216,65.3057,7900.0
2008-05-01 12:55:00,87.43,87.64,87.39,87.58,10100.0,65.3281,65.485,65.2982,65.4402,10100.0
2008-05-01 13:00:00,87.52,87.57,87.34,87.34,1700.0,65.3953,65.4327,65.2608,65.2608,1700.0
2008-05-01 13:05:00,87.34,87.34,87.26,87.32,3300.0,65.2608,65.2608,65.2011,65.2459,3300.0
2008-05-01 13:10:00,87.3,87.31,87.2,87.24,5500.0,65.2309,65.2384,65.1562,65.1861,5500.0
2008-05-01 13:15:00,87.25,87.43,87.22,87.35,13400.0,65.1936,65.3281,65.1712,65.2683,13400.0
2008-05-01 13:20:00,87.33,87.36,87.27,87.33,5100.0,65.2534,65.2758,65.2085,65.2534,5100.0
2008-05-01 13:25:00,87.32,87.43,87.3,87.43,10200.0,65.2459,65.3281,65.2309,65.3281,10200.0
2008-05-01 13:30:00,87.35,87.46,87.35,87.46,3100.0,65.2683,65.3505,65.2683,65.3505,3100.0
2008-05-01 13:35:00,87.45,87.54,87.42,87.49,3600.0,65.343,65.4103,65.3206,65.3729,3600.0
2008-05-01 13:40:00,87.54,87.56,87.4,87.47,4800.0,65.4103,65.4252,65.3057,65.358,4800.0
2008-05-01 13:45:00,87.44,87.48,87.32,87.35,3500.0,65.3356,65.3654,65.2459,65.2683,3500.0
2008-05-01 13:50:00,87.38,87.4,87.29,87.37,5400.0,65.2907,65.3057,65.2235,65.2833,5400.0
2008-05-01 13:55:00,87.37,87.37,87.28,87.36,3300.0,65.2833,65.2833,65.216,65.2758,3300.0
2008-05-01 14:00:00,87.37,87.49,87.3,87.47,9300.0,65.2833,65.3729,65.2309,65.358,9300.0
2008-05-01 14:05:00,87.46,87.46,87.31,87.37,8700.0,65.3505,65.3505,65.2384,65.2833,8700.0
2008-05-01 14:10:00,87.37,87.4,87.22,87.35,22600.0,65.2833,65.3057,65.1712,65.2683,22600.0
2008-05-01 14:15:00,87.33,87.44,87.29,87.33,4800.0,65.2534,65.3356,65.2235,65.2534,4800.0
2008-05-01 14:20:00,87.3,87.5,87.26,87.41,10200.0,65.2309,65.3804,65.2011,65.3131,10200.0
2008-05-01 14:25:00,87.43,87.47,87.28,87.28,8800.0,65.3281,65.358,65.216,65.216,8800.0
2008-05-01 14:30:00,87.26,87.45,87.26,87.44,8100.0,65.2011,65.343,65.2011,65.3356,8100.0
2008-05-01 14:35:00,87.46,87.51,87.45,87.48,12000.0,65.3505,65.3879,65.343,65.3654,12000.0
2008-05-01 14:40:00,87.5,87.73,87.45,87.73,12200.0,65.3804,65.5522,65.343,65.5522,12200.0
2008-05-01 14:45:00,87.74,87.85,87.68,87.8,29200.0,65.5597,65.6419,65.5149,65.6046,29200.0
2008-05-01 14:50:00,87.82,87.98,87.8,87.82,14200.0,65.6195,65.739,65.6046,65.6195,14200.0
2008-05-01 14:55:00,87.79,87.83,87.74,87.74,6300.0,65.5971,65.627,65.5597,65.5597,6300.0
2008-05-01 15:00:00,87.73,87.85,87.73,87.84,9400.0,65.5522,65.6419,65.5522,65.6344,9400.0
2008-05-01 15:05:00,87.84,87.86,87.72,87.73,10000.0,65.6344,65.6494,65.5448,65.5522,10000.0
2008-05-01 15:10:00,87.78,87.89,87.69,87.83,9300.0,65.5896,65.6718,65.5224,65.627,9300.0
2008-05-01 15:15:00,87.82,87.9,87.72,87.87,9700.0,65.6195,65.6793,65.5448,65.6569,9700.0
2008-05-01 15:20:00,87.87,87.93,87.82,87.89,11500.0,65.6569,65.7017,65.6195,65.6718,11500.0
2008-05-01 15:25:00,87.85,87.9,87.7,87.78,11500.0,65.6419,65.6793,65.5298,65.5896,11500.0
2008-05-01 15:30:00,87.8,87.84,87.7,87.7,12900.0,65.6046,65.6344,65.5298,65.5298,12900.0
2008-05-01 15:35:00,87.75,87.76,87.62,87.7,15900.0,65.5672,65.5747,65.4701,65.5298,15900.0
2008-05-01 15:40:00,87.68,87.73,87.62,87.71,18300.0,65.5149,65.5522,65.4701,65.5373,18300.0
2008-05-01 15:45:00,87.73,87.73,87.66,87.71,19800.0,65.5522,65.5522,65.4999,65.5373,19800.0
2008-05-01 15:50:00,87.73,87.78,87.69,87.75,24800.0,65.5522,65.5896,65.5224,65.5672,24800.0
2008-05-01 15:55:00,87.76,87.95,87.72,87.75,32000.0,65.5747,65.7166,65.5448,65.5672,32000.0
2008-05-02 09:30:00,88.32,88.5,88.32,88.42,16200.0,65.9931,66.1276,65.9931,66.0678,16200.0
2008-05-02 09:35:00,88.45,88.99,88.36,88.4,11100.0,66.0902,66.4937,66.023,66.0529,11100.0
2008-05-02 09:40:00,88.35,88.93,88.28,88.76,11600.0,66.0155,66.4489,65.9632,66.3219,11600.0
2008-05-02 09:45:00,88.68,88.7,88.4,88.43,5400.0,66.2621,66.277,66.0529,66.0753,5400.0
2008-05-02 09:50:00,88.51,88.54,88.29,88.42,7300.0,66.1351,66.1575,65.9707,66.0678,7300.0
2008-05-02 09:55:00,88.47,88.58,88.39,88.39,5500.0,66.1052,66.1874,66.0454,66.0454,5500.0
2008-05-02 10:00:00,88.38,88.41,88.16,88.29,22100.0,66.0379,66.0603,65.8735,65.9707,22100.0
2008-05-02 10:05:00,88.29,88.38,88.24,88.34,16300.0,65.9707,66.0379,65.9333,66.008,16300.0
2008-05-02 10:10:00,88.34,88.35,88.22,88.26,11500.0,66.008,66.0155,65.9184,65.9483,11500.0
2008-05-02 10:15:00,88.25,88.25,88.12,88.17,6500.0,65.9408,65.9408,65.8437,65.881,6500.0
2008-05-02 10:20:00,88.19,88.2,87.94,88.09,7800.0,65.896,65.9034,65.7092,65.8212,7800.0
2008-05-02 10:25:00,88.06,88.09,87.95,87.99,10600.0,65.7988,65.8212,65.7166,65.7465,10600.0
2008-05-02 10:30:00,88.0,88.12,87.95,88.1,18100.0,65.754,65.8437,65.7166,65.8287,18100.0
2008-05-02 10:35:00,88.1,88.12,87.94,87.94,5600.0,65.8287,65.8437,65.7092,65.7092,5600.0
2008-05-02 10:40:00,87.9,87.94,87.78,87.78,3300.0,65.6793,65.7092,65.5896,65.5896,3300.0
2008-05-02 10:45:00,87.76,87.85,87.74,87.79,1900.0,65.5747,65.6419,65.5597,65.5971,1900.0
2008-05-02 10:50:00,87.79,87.81,87.68,87.78,3700.0,65.5971,65.612,65.5149,65.5896,3700.0
2008-05-02 10:55:00,87.76,87.76,87.48,87.61,4200.0,65.5747,65.5747,65.3654,65.4626,4200.0
2008-05-02 11:00:00,87.67,87.67,87.47,87.51,5100.0,65.5074,65.5074,65.358,65.3879,5100.0
2008-05-02 11:05:00,87.5,87.91,87.5,87.89,3900.0,65.3804,65.6867,65.3804,65.6718,3900.0
2008-05-02 11:10:00,87.92,87.92,87.83,87.88,1900.0,65.6942,65.6942,65.627,65.6643,1900.0
2008-05-02 11:15:00,87.86,87.92,87.79,87.82,4200.0,65.6494,65.6942,65.5971,65.6195,4200.0
2008-05-02 11:20:00,87.79,87.81,87.71,87.79,5700.0,65.5971,65.612,65.5373,65.5971,5700.0
2008-05-02 11:25:00,87.81,87.82,87.62,87.62,4400.0,65.612,65.6195,65.4701,65.4701,4400.0
2008-05-02 11:30:00,87.62,87.77,87.59,87.72,6500.0,65.4701,65.5821,65.4476,65.5448,6500.0
2008-05-02 11:35:00,87.68,87.69,87.61,87.61,3800.0,65.5149,65.5224,65.4626,65.4626,3800.0
2008-05-02 11:40:00,87.61,87.67,87.55,87.67,3900.0,65.4626,65.5074,65.4177,65.5074,3900.0
2008-05-02 11:45:00,87.59,87.68,87.59,87.61,1500.0,65.4476,65.5149,65.4476,65.4626,1500.0
2008-05-02 11:50:00,87.69,87.76,87.62,87.62,3300.0,65.5224,65.5747,65.4701,65.4701,3300.0
2008-05-02 11:55:00,87.6,87.6,87.36,87.36,3500.0,65.4551,65.4551,65.2758,65.2758,3500.0
2008-05-02 12:00:00,87.29,87.34,87.25,87.27,2300.0,65.2235,65.2608,65.1936,65.2085,2300.0
2008-05-02 12:05:00,87.26,87.27,87.14,87.14,10200.0,65.2011,65.2085,65.1114,65.1114,10200.0
2008-05-02 12:10:00,87.15,87.22,87.12,87.15,4400.0,65.1189,65.1712,65.0965,65.1189,4400.0
2008-05-02 12:15:00,87.14,87.17,87.01,87.11,7300.0,65.1114,65.1338,65.0143,65.089,7300.0
2008-05-02 12:20:00,87.14,87.16,87.09,87.09,1400.0,65.1114,65.1263,65.074,65.074,1400.0
2008-05-02 12:25:00,87.06,87.13,87.03,87.13,6900.0,65.0516,65.1039,65.0292,65.1039,6900.0
2008-05-02 12:30:00,87.09,87.13,87.03,87.07,6000.0,65.074,65.1039,65.0292,65.0591,6000.0
2008-05-02 12:35:00,87.05,87.09,87.0,87.09,6700.0,65.0441,65.074,65.0068,65.074,6700.0
2008-05-02 12:40:00,87.05,87.07,87.0,87.02,3800.0,65.0441,65.0591,65.0068,65.0217,3800.0
2008-05-02 12:45:00,87.01,87.08,87.01,87.05,3300.0,65.0143,65.0666,65.0143,65.0441,3300.0
2008-05-02 12:50:00,87.04,87.04,87.0,87.02,7300.0,65.0367,65.0367,65.0068,65.0217,7300.0
2008-05-02 12:55:00,87.02,87.03,87.0,87.0,3800.0,65.0217,65.0292,65.0068,65.0068,3800.0
2008-05-02 13:00:00,87.01,87.02,86.82,86.86,9500.0,65.0143,65.0217,64.8723,64.9022,9500.0
2008-05-02 13:05:00,86.89,86.93,86.8,86.83,6900.0,64.9246,64.9545,64.8573,64.8798,6900.0
2008-05-02 13:10:00,86.82,86.87,86.74,86.78,3900.0,64.8723,64.9097,64.8125,64.8424,3900.0
2008-05-02 13:15:00,86.78,86.8,86.71,86.79,3000.0,64.8424,64.8573,64.7901,64.8499,3000.0
2008-05-02 13:20:00,86.79,86.97,86.77,86.94,2600.0,64.8499,64.9844,64.8349,64.962,2600.0
2008-05-02 13:25:00,86.94,86.94,86.77,86.77,3600.0,64.962,64.962,64.8349,64.8349,3600.0
2008-05-02 13:30:00,86.77,86.86,86.77,86.86,4900.0,64.8349,64.9022,64.8349,64.9022,4900.0
2008-05-02 13:35:00,86.88,86.94,86.84,86.9,4300.0,64.9171,64.962,64.8872,64.9321,4300.0
2008-05-02 13:40:00,86.87,86.95,86.82,86.95,2200.0,64.9097,64.9694,64.8723,64.9694,2200.0
2008-05-02 13:45:00,86.94,87.13,86.94,87.05,4200.0,64.962,65.1039,64.962,65.0441,4200.0
2008-05-02 13:50:00,87.04,87.08,87.0,87.08,2700.0,65.0367,65.0666,65.0068,65.0666,2700.0
2008-05-02 13:55:00,87.04,87.04,86.86,86.92,1800.0,65.0367,65.0367,64.9022,64.947,1800.0
2008-05-02 14:00:00,86.92,87.13,86.91,87.12,6000.0,64.947,65.1039,64.9395,65.0965,6000.0
2008-05-02 14:05:00,87.1,87.15,86.8,86.8,21200.0,65.0815,65.1189,64.8573,64.8573,21200.0
2008-05-02 14:10:00,86.82,87.26,86.82,87.18,14100.0,64.8723,65.2011,64.8723,65.1413,14100.0
2008-05-02 14:15:00,87.15,87.23,87.04,87.13,11400.0,65.1189,65.1786,65.0367,65.1039,11400.0
2008-05-02 14:20:00,87.12,87.35,87.04,87.33,7600.0,65.0965,65.2683,65.0367,65.2534,7600.0
2008-05-02 14:25:00,87.34,87.37,87.18,87.18,5600.0,65.2608,65.2833,65.1413,65.1413,5600.0
2008-05-02 14:30:00,87.17,87.37,87.1,87.34,8200.0,65.1338,65.2833,65.0815,65.2608,8200.0
2008-05-02 14:35:00,87.37,87.58,87.32,87.53,8500.0,65.2833,65.4402,65.2459,65.4028,8500.0
2008-05-02 14:40:00,87.53,87.54,87.28,87.28,4200.0,65.4028,65.4103,65.216,65.216,4200.0
2008-05-02 14:45:00,87.34,87.47,87.25,87.43,6100.0,65.2608,65.358,65.1936,65.3281,6100.0
2008-05-02 14:50:00,87.49,87.55,87.42,87.46,4500.0,65.3729,65.4177,65.3206,65.3505,4500.0
2008-05-02 14:55:00,87.46,87.46,87.29,87.29,3800.0,65.3505,65.3505,65.2235,65.2235,3800.0
2008-05-02 15:00:00,87.28,87.43,87.28,87.34,5000.0,65.216,65.3281,65.216,65.2608,5000.0
2008-05-02 15:05:00,87.33,87.33,87.19,87.24,6400.0,65.2534,65.2534,65.1488,65.1861,6400.0
2008-05-02 15:10:00,87.22,87.53,87.22,87.5,10000.0,65.1712,65.4028,65.1712,65.3804,10000.0
2008-05-02 15:15:00,87.51,87.51,87.38,87.39,7300.0,65.3879,65.3879,65.2907,65.2982,7300.0
2008-05-02 15:20:00,87.4,87.44,87.31,87.31,6600.0,65.3057,65.3356,65.2384,65.2384,6600.0
2008-05-02 15:25:00,87.32,87.37,87.28,87.3,7800.0,65.2459,65.2833,65.216,65.2309,7800.0
2008-05-02 15:30:00,87.29,87.3,87.22,87.24,6900.0,65.2235,65.2309,65.1712,65.1861,6900.0
2008-05-02 15:35:00,87.25,87.45,87.24,87.37,7200.0,65.1936,65.343,65.1861,65.2833,7200.0
2008-05-02 15:40:00,87.4,87.48,87.3,87.32,10100.0,65.3057,65.3654,65.2309,65.2459,10100.0
2008-05-02 15:45:00,87.3,87.3,87.14,87.17,9600.0,65.2309,65.2309,65.1114,65.1338,9600.0
2008-05-02 15:50:00,87.23,87.34,87.21,87.31,13800.0,65.1786,65.2608,65.1637,65.2384,13800.0
2008-05-02 15:55:00,87.31,87.49,87.28,87.34,15500.0,65.2384,65.3729,65.216,65.2608,15500.0
2008-05-05 09:30:00,86.62,86.85,86.35,86.68,8800.0,64.7228,64.8947,64.5211,64.7677,8800.0
2008-05-05 09:35:00,86.88,86.95,86.25,86.25,5600.0,64.9171,64.9694,64.4464,64.4464,5600.0
2008-05-05 09:40:00,86.17,86.52,86.04,86.52,2800.0,64.3866,64.6481,64.2895,64.6481,2800.0
2008-05-05 09:45:00,86.52,86.82,86.52,86.82,4400.0,64.6481,64.8723,64.6481,64.8723,4400.0
2008-05-05 09:50:00,86.84,86.95,86.84,86.91,6000.0,64.8872,64.9694,64.8872,64.9395,6000.0
2008-05-05 09:55:00,86.89,86.95,86.85,86.94,11400.0,64.9246,64.9694,64.8947,64.962,11400.0
2008-05-05 10:00:00,86.96,87.14,86.74,86.84,6300.0,64.9769,65.1114,64.8125,64.8872,6300.0
2008-05-05 10:05:00,86.76,87.14,86.76,87.06,2900.0,64.8275,65.1114,64.8275,65.0516,2900.0
2008-05-05 10:10:00,87.12,87.15,87.0,87.15,12100.0,65.0965,65.1189,65.0068,65.1189,12100.0
2008-05-05 10:15:00,87.14,87.18,86.9,86.96,15600.0,65.1114,65.1413,64.9321,64.9769,15600.0
2008-05-05 10:20:00,86.95,87.02,86.95,86.97,8000.0,64.9694,65.0217,64.9694,64.9844,8000.0
2008-05-05 10:25:00,86.97,87.03,86.93,86.93,5700.0,64.9844,65.0292,64.9545,64.9545,5700.0
2008-05-05 10:30:00,86.83,86.87,86.81,86.83,2000.0,64.8798,64.9097,64.8648,64.8798,2000.0
2008-05-05 10:35:00,86.8,86.91,86.78,86.88,5800.0,64.8573,64.9395,64.8424,64.9171,5800.0
2008-05-05 10:40:00,86.84,87.0,86.79,86.97,3300.0,64.8872,65.0068,64.8499,64.9844,3300.0
2008-05-05 10:45:00,86.98,87.02,86.92,86.97,7800.0,64.9918,65.0217,64.947,64.9844,7800.0
2008-05-05 10:50:00,86.93,86.93,86.82,86.82,2300.0,64.9545,64.9545,64.8723,64.8723,2300.0
2008-05-05 10:55:00,86.86,86.86,86.64,86.64,2700.0,64.9022,64.9022,64.7378,64.7378,2700.0
2008-05-05 11:00:00,86.64,86.64,86.48,86.55,2200.0,64.7378,64.7378,64.6182,64.6705,2200.0
2008-05-05 11:05:00,86.52,86.64,86.51,86.57,4900.0,64.6481,64.7378,64.6407,64.6855,4900.0
2008-05-05 11:10:00,86.62,86.62,86.57,86.61,2900.0,64.7228,64.7228,64.6855,64.7154,2900.0
2008-05-05 11:15:00,86.58,86.65,86.55,86.65,4000.0,64.693,64.7453,64.6705,64.7453,4000.0
2008-05-05 11:20:00,86.64,86.72,86.5,86.55,6200.0,64.7378,64.7976,64.6332,64.6705,6200.0
2008-05-05 11:25:00,86.56,86.59,86.55,86.56,1200.0,64.678,64.7004,64.6705,64.678,1200.0
2008-05-05 11:30:00,86.6,86.79,86.59,86.78,3900.0,64.7079,64.8499,64.7004,64.8424,3900.0
2008-05-05 11:35:00,86.75,86.76,86.71,86.76,3100.0,64.82,64.8275,64.7901,64.8275,3100.0
2008-05-05 11:40:00,86.73,86.88,86.73,86.87,4000.0,64.805,64.9171,64.805,64.9097,4000.0
2008-05-05 11:45:00,86.87,86.87,86.81,86.81,2100.0,64.9097,64.9097,64.8648,64.8648,2100.0
2008-05-05 11:50:00,86.81,86.84,86.63,86.79,3400.0,64.8648,64.8872,64.7303,64.8499,3400.0
2008-05-05 11:55:00,86.78,86.79,86.67,86.79,2800.0,64.8424,64.8499,64.7602,64.8499,2800.0
2008-05-05 12:00:00,86.75,86.79,86.73,86.73,1200.0,64.82,64.8499,64.805,64.805,1200.0
2008-05-05 12:05:00,86.72,86.75,86.58,86.58,4900.0,64.7976,64.82,64.693,64.693,4900.0
2008-05-05 12:10:00,86.62,86.67,86.58,86.67,4100.0,64.7228,64.7602,64.693,64.7602,4100.0
2008-05-05 12:15:00,86.67,86.72,86.63,86.72,2300.0,64.7602,64.7976,64.7303,64.7976,2300.0
2008-05-05 12:20:00,86.71,86.71,86.57,86.59,2700.0,64.7901,64.7901,64.6855,64.7004,2700.0
2008-05-05 12:25:00,86.59,86.59,86.48,86.5,4000.0,64.7004,64.7004,64.6182,64.6332,4000.0
2008-05-05 12:30:00,86.51,86.62,86.45,86.55,5700.0,64.6407,64.7228,64.5958,64.6705,5700.0
2008-05-05 12:35:00,86.61,86.63,86.57,86.57,4700.0,64.7154,64.7303,64.6855,64.6855,4700.0
2008-05-05 12:40:00,86.56,86.58,86.47,86.47,3100.0,64.678,64.693,64.6108,64.6108,3100.0
2008-05-05 12:45:00,86.47,86.58,86.39,86.56,7300.0,64.6108,64.693,64.551,64.678,7300.0
2008-05-05 12:50:00,86.58,86.62,86.52,86.52,6500.0,64.693,64.7228,64.6481,64.6481,6500.0
2008-05-05 12:55:00,86.52,86.52,86.34,86.38,5000.0,64.6481,64.6481,64.5136,64.5435,5000.0
2008-05-05 13:00:00,86.4,86.44,86.4,86.4,2600.0,64.5585,64.5884,64.5585,64.5585,2600.0
2008-05-05 13:05:00,86.41,86.44,86.34,86.34,2400.0,64.5659,64.5884,64.5136,64.5136,2400.0
2008-05-05 13:10:00,86.39,86.44,86.38,86.39,3200.0,64.551,64.5884,64.5435,64.551,3200.0
2008-05-05 13:15:00,86.38,86.46,86.32,86.32,2500.0,64.5435,64.6033,64.4987,64.4987,2500.0
2008-05-05 13:20:00,86.36,86.36,86.31,86.31,1500.0,64.5286,64.5286,64.4912,64.4912,1500.0
2008-05-05 13:25:00,86.31,86.35,86.29,86.35,1900.0,64.4912,64.5211,64.4763,64.5211,1900.0
2008-05-05 13:30:00,86.32,86.4,86.32,86.38,1900.0,64.4987,64.5585,64.4987,64.5435,1900.0
2008-05-05 13:35:00,86.4,86.45,86.32,86.32,5100.0,64.5585,64.5958,64.4987,64.4987,5100.0
2008-05-05 13:40:00,86.36,86.46,86.36,86.39,3300.0,64.5286,64.6033,64.5286,64.551,3300.0
2008-05-05 13:45:00,86.4,86.4,86.23,86.25,5000.0,64.5585,64.5585,64.4314,64.4464,5000.0
2008-05-05 13:50:00,86.25,86.29,86.22,86.29,3000.0,64.4464,64.4763,64.424,64.4763,3000.0
2008-05-05 13:55:00,86.26,86.3,86.24,86.25,5200.0,64.4539,64.4837,64.4389,64.4464,5200.0
2008-05-05 14:00:00,86.21,86.41,86.21,86.38,6400.0,64.4165,64.5659,64.4165,64.5435,6400.0
2008-05-05 14:05:00,86.38,86.38,86.3,86.34,3100.0,64.5435,64.5435,64.4837,64.5136,3100.0
2008-05-05 14:10:00,86.34,86.34,86.25,86.3,7300.0,64.5136,64.5136,64.4464,64.4837,7300.0
2008-05-05 14:15:00,86.31,86.32,86.26,86.32,4200.0,64.4912,64.4987,64.4539,64.4987,4200.0
2008-05-05 14:20:00,86.34,86.42,86.34,86.36,6200.0,64.5136,64.5734,64.5136,64.5286,6200.0
2008-05-05 14:25:00,86.38,86.4,86.34,86.36,2900.0,64.5435,64.5585,64.5136,64.5286,2900.0
2008-05-05 14:30:00,86.33,86.39,86.29,86.35,4300.0,64.5062,64.551,64.4763,64.5211,4300.0
2008-05-05 14:35:00,86.39,86.5,86.37,86.41,8200.0,64.551,64.6332,64.536,64.5659,8200.0
2008-05-05 14:40:00,86.45,86.55,86.45,86.5,5600.0,64.5958,64.6705,64.5958,64.6332,5600.0
2008-05-05 14:45:00,86.54,86.58,86.5,86.58,2500.0,64.6631,64.693,64.6332,64.693,2500.0
2008-05-05 14:50:00,86.55,86.58,86.51,86.51,6400.0,64.6705,64.693,64.6407,64.6407,6400.0
2008-05-05 14:55:00,86.51,86.56,86.5,86.5,6100.0,64.6407,64.678,64.6332,64.6332,6100.0
2008-05-05 15:00:00,86.52,86.61,86.5,86.56,6000.0,64.6481,64.7154,64.6332,64.678,6000.0
2008-05-05 15:05:00,86.56,86.65,86.54,86.64,4400.0,64.678,64.7453,64.6631,64.7378,4400.0
2008-05-05 15:10:00,86.65,86.65,86.52,86.52,6300.0,64.7453,64.7453,64.6481,64.6481,6300.0
2008-05-05 15:15:00,86.54,86.56,86.5,86.56,2900.0,64.6631,64.678,64.6332,64.678,2900.0
2008-05-05 15:20:00,86.61,86.65,86.55,86.63,4300.0,64.7154,64.7453,64.6705,64.7303,4300.0
2008-05-05 15:25:00,86.64,86.64,86.53,86.58,4600.0,64.7378,64.7378,64.6556,64.693,4600.0
2008-05-05 15:30:00,86.54,86.6,86.51,86.59,7500.0,64.6631,64.7079,64.6407,64.7004,7500.0
2008-05-05 15:35:00,86.56,86.67,86.53,86.59,6700.0,64.678,64.7602,64.6556,64.7004,6700.0
2008-05-05 15:40:00,86.6,86.63,86.56,86.58,6600.0,64.7079,64.7303,64.678,64.693,6600.0
2008-05-05 15:45:00,86.6,86.62,86.52,86.59,6000.0,64.7079,64.7228,64.6481,64.7004,6000.0
2008-05-05 15:50:00,86.6,86.74,86.59,86.67,7800.0,64.7079,64.8125,64.7004,64.7602,7800.0
2008-05-05 15:55:00,86.65,86.74,86.63,86.63,11800.0,64.7453,64.8125,64.7303,64.7303,11800.0
2008-05-06 09:30:00,86.57,86.57,85.88,85.88,8700.0,64.6855,64.6855,64.1699,64.1699,8700.0
2008-05-06 09:35:00,85.97,86.21,85.97,86.08,5300.0,64.2372,64.4165,64.2372,64.3194,5300.0
2008-05-06 09:40:00,86.04,86.04,85.66,85.83,6400.0,64.2895,64.2895,64.0055,64.1326,6400.0
2008-05-06 09:45:00,85.83,85.9,85.62,85.67,6000.0,64.1326,64.1849,63.9756,64.013,6000.0
2008-05-06 09:50:00,85.72,85.74,85.64,85.74,4200.0,64.0504,64.0653,63.9906,64.0653,4200.0
2008-05-06 09:55:00,85.71,86.09,85.71,86.04,3800.0,64.0429,64.3268,64.0429,64.2895,3800.0
2008-05-06 10:00:00,86.04,86.21,85.93,86.16,5900.0,64.2895,64.4165,64.2073,64.3791,5900.0
2008-05-06 10:05:00,86.18,86.27,86.12,86.14,14000.0,64.3941,64.4613,64.3492,64.3642,14000.0
2008-05-06 10:10:00,86.17,86.28,86.05,86.1,6100.0,64.3866,64.4688,64.2969,64.3343,6100.0
2008-05-06 10:15:00,86.06,86.24,86.06,86.23,5300.0,64.3044,64.4389,64.3044,64.4314,5300.0
2008-05-06 10:20:00,86.25,86.36,86.25,86.31,7700.0,64.4464,64.5286,64.4464,64.4912,7700.0
2008-05-06 10:25:00,86.34,86.35,86.29,86.35,4100.0,64.5136,64.5211,64.4763,64.5211,4100.0
2008-05-06 10:30:00,86.32,86.37,86.29,86.31,3100.0,64.4987,64.536,64.4763,64.4912,3100.0
2008-05-06 10:35:00,86.33,86.45,86.32,86.35,3900.0,64.5062,64.5958,64.4987,64.5211,3900.0
2008-05-06 10:40:00,86.31,86.61,86.31,86.6,7500.0,64.4912,64.7154,64.4912,64.7079,7500.0
2008-05-06 10:45:00,86.59,86.6,86.49,86.49,4400.0,64.7004,64.7079,64.6257,64.6257,4400.0
2008-05-06 10:50:00,86.57,86.57,86.47,86.55,4100.0,64.6855,64.6855,64.6108,64.6705,4100.0
2008-05-06 10:55:00,86.52,86.52,86.45,86.49,2600.0,64.6481,64.6481,64.5958,64.6257,2600.0
2008-05-06 11:00:00,86.52,86.61,86.37,86.39,4800.0,64.6481,64.7154,64.536,64.551,4800.0
2008-05-06 11:05:00,86.37,86.46,86.24,86.37,23600.0,64.536,64.6033,64.4389,64.536,23600.0
2008-05-06 11:10:00,86.35,86.47,86.28,86.32,8000.0,64.5211,64.6108,64.4688,64.4987,8000.0
2008-05-06 11:15:00,86.33,86.34,86.04,86.07,21000.0,64.5062,64.5136,64.2895,64.3119,21000.0
2008-05-06 11:20:00,86.07,86.25,86.07,86.18,4800.0,64.3119,64.4464,64.3119,64.3941,4800.0
2008-05-06 11:25:00,86.18,86.18,86.08,86.12,3300.0,64.3941,64.3941,64.3194,64.3492,3300.0
2008-05-06 11:30:00,86.15,86.16,86.0,86.0,4100.0,64.3717,64.3791,64.2596,64.2596,4100.0
2008-05-06 11:35:00,85.97,86.02,85.97,85.97,1500.0,64.2372,64.2745,64.2372,64.2372,1500.0
2008-05-06 11:40:00,85.97,85.98,85.91,85.96,3200.0,64.2372,64.2446,64.1923,64.2297,3200.0
2008-05-06 11:45:00,85.92,86.1,85.92,86.1,1800.0,64.1998,64.3343,64.1998,64.3343,1800.0
2008-05-06 11:50:00,86.1,86.25,86.1,86.21,52100.0,64.3343,64.4464,64.3343,64.4165,52100.0
2008-05-06 11:55:00,86.22,86.22,86.09,86.14,6600.0,64.424,64.424,64.3268,64.3642,6600.0
2008-05-06 12:00:00,86.15,86.44,86.15,86.39,12800.0,64.3717,64.5884,64.3717,64.551,12800.0
2008-05-06 12:05:00,86.38,86.56,86.3,86.55,9900.0,64.5435,64.678,64.4837,64.6705,9900.0
2008-05-06 12:10:00,86.51,86.59,86.49,86.5,3400.0,64.6407,64.7004,64.6257,64.6332,3400.0
2008-05-06 12:15:00,86.5,86.57,86.47,86.57,4300.0,64.6332,64.6855,64.6108,64.6855,4300.0
2008-05-06 12:20:00,86.55,86.77,86.55,86.74,7200.0,64.6705,64.8349,64.6705,64.8125,7200.0
2008-05-06 12:25:00,86.72,86.73,86.5,86.55,5500.0,64.7976,64.805,64.6332,64.6705,5500.0
2008-05-06 12:30:00,86.57,86.58,86.5,86.5,1500.0,64.6855,64.693,64.6332,64.6332,1500.0
2008-05-06 12:35:00,86.55,86.7,86.54,86.69,10200.0,64.6705,64.7826,64.6631,64.7752,10200.0
2008-05-06 12:40:00,86.69,86.69,86.53,86.68,8300.0,64.7752,64.7752,64.6556,64.7677,8300.0
2008-05-06 12:45:00,86.65,86.73,86.62,86.73,3800.0,64.7453,64.805,64.7228,64.805,3800.0
2008-05-06 12:50:00,86.74,86.89,86.74,86.82,4000.0,64.8125,64.9246,64.8125,64.8723,4000.0
2008-05-06 12:55:00,86.79,86.84,86.77,86.78,2200.0,64.8499,64.8872,64.8349,64.8424,2200.0
2008-05-06 13:00:00,86.76,86.81,86.71,86.78,6600.0,64.8275,64.8648,64.7901,64.8424,6600.0
2008-05-06 13:05:00,86.81,86.85,86.71,86.75,4100.0,64.8648,64.8947,64.7901,64.82,4100.0
2008-05-06 13:10:00,86.77,86.8,86.67,86.8,2700.0,64.8349,64.8573,64.7602,64.8573,2700.0
2008-05-06 13:15:00,86.83,86.91,86.77,86.89,3500.0,64.8798,64.9395,64.8349,64.9246,3500.0
2008-05-06 13:20:00,86.89,86.95,86.85,86.85,3100.0,64.9246,64.9694,64.8947,64.8947,3100.0
2008-05-06 13:25:00,86.85,86.9,86.81,86.88,1400.0,64.8947,64.9321,64.8648,64.9171,1400.0
2008-05-06 13:30:00,86.83,86.93,86.83,86.88,3000.0,64.8798,64.9545,64.8798,64.9171,3000.0
2008-05-06 13:35:00,86.87,86.98,86.87,86.98,4200.0,64.9097,64.9918,64.9097,64.9918,4200.0
2008-05-06 13:40:00,86.98,87.17,86.92,87.15,6800.0,64.9918,65.1338,64.947,65.1189,6800.0
2008-05-06 13:45:00,87.13,87.13,86.87,86.97,8400.0,65.1039,65.1039,64.9097,64.9844,8400.0
2008-05-06 13:50:00,87.0,87.11,86.9,87.11,2900.0,65.0068,65.089,64.9321,65.089,2900.0
2008-05-06 13:55:00,87.04,87.05,86.93,86.97,3300.0,65.0367,65.0441,64.9545,64.9844,3300.0
2008-05-06 14:00:00,87.01,87.03,86.77,86.77,4000.0,65.0143,65.0292,64.8349,64.8349,4000.0
2008-05-06 14:05:00,86.75,86.81,86.71,86.81,2700.0,64.82,64.8648,64.7901,64.8648,2700.0
2008-05-06 14:10:00,86.77,86.91,86.72,86.89,2800.0,64.8349,64.9395,64.7976,64.9246,2800.0
2008-05-06 14:15:00,86.85,86.95,86.81,86.9,3500.0,64.8947,64.9694,64.8648,64.9321,3500.0
2008-05-06 14:20:00,86.89,87.01,86.84,87.01,6500.0,64.9246,65.0143,64.8872,65.0143,6500.0
2008-05-06 14:25:00,87.01,87.07,86.97,87.06,7700.0,65.0143,65.0591,64.9844,65.0516,7700.0
2008-05-06 14:30:00,87.05,87.08,87.0,87.04,3100.0,65.0441,65.0666,65.0068,65.0367,3100.0
2008-05-06 14:35:00,87.06,87.07,86.95,86.95,3100.0,65.0516,65.0591,64.9694,64.9694,3100.0
2008-05-06 14:40:00,86.93,87.01,86.89,87.0,2800.0,64.9545,65.0143,64.9246,65.0068,2800.0
2008-05-06 14:45:00,87.02,87.28,87.02,87.28,6800.0,65.0217,65.216,65.0217,65.216,6800.0
2008-05-06 14:50:00,87.26,87.4,87.26,87.34,5200.0,65.2011,65.3057,65.2011,65.2608,5200.0
2008-05-06 14:55:00,87.33,87.46,87.33,87.44,12300.0,65.2534,65.3505,65.2534,65.3356,12300.0
2008-05-06 15:00:00,87.41,87.47,87.39,87.43,17800.0,65.3131,65.358,65.2982,65.3281,17800.0
2008-05-06 15:05:00,87.45,87.58,87.4,87.45,8400.0,65.343,65.4402,65.3057,65.343,8400.0
2008-05-06 15:10:00,87.45,87.51,87.4,87.5,5100.0,65.343,65.3879,65.3057,65.3804,5100.0
2008-05-06 15:15:00,87.51,87.58,87.45,87.5,10200.0,65.3879,65.4402,65.343,65.3804,10200.0
2008-05-06 15:20:00,87.49,87.54,87.44,87.53,19900.0,65.3729,65.4103,65.3356,65.4028,19900.0
2008-05-06 15:25:00,87.54,87.57,87.48,87.48,6100.0,65.4103,65.4327,65.3654,65.3654,6100.0
2008-05-06 15:30:00,87.5,87.61,87.48,87.54,21400.0,65.3804,65.4626,65.3654,65.4103,21400.0
2008-05-06 15:35:00,87.54,87.7,87.54,87.62,18400.0,65.4103,65.5298,65.4103,65.4701,18400.0
2008-05-06 15:40:00,87.59,87.63,87.39,87.39,9800.0,65.4476,65.4775,65.2982,65.2982,9800.0
2008-05-06 15:45:00,87.38,87.5,87.21,87.21,7300.0,65.2907,65.3804,65.1637,65.1637,7300.0
2008-05-06 15:50:00,87.24,87.37,87.24,87.27,9300.0,65.1861,65.2833,65.1861,65.2085,9300.0
2008-05-06 15:55:00,87.28,87.41,87.28,87.37,14900.0,65.216,65.3131,65.216,65.2833,14900.0
2008-05-07 09:30:00,87.03,87.03,86.59,86.76,7400.0,65.0292,65.0292,64.7004,64.8275,7400.0
2008-05-07 09:35:00,86.84,87.02,86.8,87.02,2900.0,64.8872,65.0217,64.8573,65.0217,2900.0
2008-05-07 09:40:00,87.02,87.08,86.9,87.07,6100.0,65.0217,65.0666,64.9321,65.0591,6100.0
2008-05-07 09:45:00,87.08,87.25,87.0,87.25,9300.0,65.0666,65.1936,65.0068,65.1936,9300.0
2008-05-07 09:50:00,87.33,87.37,87.27,87.27,25100.0,65.2534,65.2833,65.2085,65.2085,25100.0
2008-05-07 09:55:00,87.26,87.34,87.2,87.23,11700.0,65.2011,65.2608,65.1562,65.1786,11700.0
2008-05-07 10:00:00,87.2,87.37,87.15,87.22,16300.0,65.1562,65.2833,65.1189,65.1712,16300.0
2008-05-07 10:05:00,87.2,87.35,87.17,87.27,11000.0,65.1562,65.2683,65.1338,65.2085,11000.0
2008-05-07 10:10:00,87.27,87.42,87.25,87.35,4900.0,65.2085,65.3206,65.1936,65.2683,4900.0
2008-05-07 10:15:00,87.34,87.37,87.14,87.35,6600.0,65.2608,65.2833,65.1114,65.2683,6600.0
2008-05-07 10:20:00,87.37,87.37,87.25,87.31,9800.0,65.2833,65.2833,65.1936,65.2384,9800.0
2008-05-07 10:25:00,87.3,87.31,87.09,87.09,15300.0,65.2309,65.2384,65.074,65.074,15300.0
2008-05-07 10:30:00,87.1,87.12,86.88,87.0,16200.0,65.0815,65.0965,64.9171,65.0068,16200.0
2008-05-07 10:35:00,87.0,87.05,86.94,87.01,5800.0,65.0068,65.0441,64.962,65.0143,5800.0
2008-05-07 10:40:00,87.0,87.15,86.95,87.15,7600.0,65.0068,65.1189,64.9694,65.1189,7600.0
2008-05-07 10:45:00,87.18,87.21,87.01,87.01,2500.0,65.1413,65.1637,65.0143,65.0143,2500.0
2008-05-07 10:50:00,87.03,87.07,86.9,87.01,1900.0,65.0292,65.0591,64.9321,65.0143,1900.0
2008-05-07 10:55:00,86.94,86.94,86.75,86.87,3500.0,64.962,64.962,64.82,64.9097,3500.0
2008-05-07 11:00:00,86.89,86.91,86.84,86.89,1900.0,64.9246,64.9395,64.8872,64.9246,1900.0
2008-05-07 11:05:00,86.89,87.13,86.74,86.91,5600.0,64.9246,65.1039,64.8125,64.9395,5600.0
2008-05-07 11:10:00,86.85,86.92,86.79,86.87,2300.0,64.8947,64.947,64.8499,64.9097,2300.0
2008-05-07 11:15:00,86.87,86.87,86.73,86.82,2000.0,64.9097,64.9097,64.805,64.8723,2000.0
2008-05-07 11:20:00,86.82,86.85,86.82,86.85,400.0,64.8723,64.8947,64.8723,64.8947,400.0
2008-05-07 11:25:00,86.85,86.88,86.76,86.8,1300.0,64.8947,64.9171,64.8275,64.8573,1300.0
2008-05-07 11:30:00,86.77,86.78,86.7,86.71,1700.0,64.8349,64.8424,64.7826,64.7901,1700.0
2008-05-07 11:35:00,86.72,86.72,86.59,86.67,2500.0,64.7976,64.7976,64.7004,64.7602,2500.0
2008-05-07 11:40:00,86.65,86.74,86.65,86.68,1500.0,64.7453,64.8125,64.7453,64.7677,1500.0
2008-05-07 11:45:00,86.68,86.68,86.6,86.66,1600.0,64.7677,64.7677,64.7079,64.7527,1600.0
2008-05-07 11:50:00,86.67,86.78,86.67,86.76,1700.0,64.7602,64.8424,64.7602,64.8275,1700.0
2008-05-07 11:55:00,86.7,86.81,86.7,86.73,2400.0,64.7826,64.8648,64.7826,64.805,2400.0
2008-05-07 12:00:00,86.75,86.75,86.58,86.66,4600.0,64.82,64.82,64.693,64.7527,4600.0
2008-05-07 12:05:00,86.66,86.86,86.66,86.77,1600.0,64.7527,64.9022,64.7527,64.8349,1600.0
2008-05-07 12:10:00,86.82,86.82,86.75,86.75,1700.0,64.8723,64.8723,64.82,64.82,1700.0
2008-05-07 12:15:00,86.77,86.8,86.76,86.77,2100.0,64.8349,64.8573,64.8275,64.8349,2100.0
2008-05-07 12:20:00,86.77,86.8,86.75,86.75,1500.0,64.8349,64.8573,64.82,64.82,1500.0
2008-05-07 12:25:00,86.77,86.79,86.74,86.79,1500.0,64.8349,64.8499,64.8125,64.8499,1500.0
2008-05-07 12:30:00,86.79,86.89,86.78,86.82,2000.0,64.8499,64.9246,64.8424,64.8723,2000.0
2008-05-07 12:35:00,86.83,86.9,86.83,86.88,800.0,64.8798,64.9321,64.8798,64.9171,800.0
2008-05-07 12:40:00,86.9,86.93,86.85,86.85,1200.0,64.9321,64.9545,64.8947,64.8947,1200.0
2008-05-07 12:45:00,86.86,86.92,86.85,86.86,1200.0,64.9022,64.947,64.8947,64.9022,1200.0
2008-05-07 12:50:00,86.86,86.97,86.86,86.95,3000.0,64.9022,64.9844,64.9022,64.9694,3000.0
2008-05-07 12:55:00,86.95,86.96,86.92,86.93,1300.0,64.9694,64.9769,64.947,64.9545,1300.0
2008-05-07 13:00:00,86.95,86.95,86.75,86.77,1800.0,64.9694,64.9694,64.82,64.8349,1800.0
2008-05-07 13:05:00,86.79,86.79,86.53,86.53,4800.0,64.8499,64.8499,64.6556,64.6556,4800.0
2008-05-07 13:10:00,86.52,86.53,86.3,86.3,6900.0,64.6481,64.6556,64.4837,64.4837,6900.0
2008-05-07 13:15:00,86.3,86.44,86.25,86.42,5700.0,64.4837,64.5884,64.4464,64.5734,5700.0
2008-05-07 13:20:00,86.39,86.53,86.33,86.53,3500.0,64.551,64.6556,64.5062,64.6556,3500.0
2008-05-07 13:25:00,86.54,86.67,86.54,86.62,2400.0,64.6631,64.7602,64.6631,64.7228,2400.0
2008-05-07 13:30:00,86.62,86.65,86.61,86.63,1100.0,64.7228,64.7453,64.7154,64.7303,1100.0
2008-05-07 13:35:00,86.62,86.66,86.54,86.54,3200.0,64.7228,64.7527,64.6631,64.6631,3200.0
2008-05-07 13:40:00,86.58,86.58,86.51,86.55,1700.0,64.693,64.693,64.6407,64.6705,1700.0
2008-05-07 13:45:00,86.53,86.61,86.51,86.56,2600.0,64.6556,64.7154,64.6407,64.678,2600.0
2008-05-07 13:50:00,86.6,86.61,86.51,86.51,2400.0,64.7079,64.7154,64.6407,64.6407,2400.0
2008-05-07 13:55:00,86.51,86.58,86.5,86.53,3800.0,64.6407,64.693,64.6332,64.6556,3800.0
2008-05-07 14:00:00,86.57,86.58,86.45,86.45,2900.0,64.6855,64.693,64.5958,64.5958,2900.0
2008-05-07 14:05:00,86.48,86.49,86.42,86.49,6900.0,64.6182,64.6257,64.5734,64.6257,6900.0
2008-05-07 14:10:00,86.44,86.5,86.42,86.49,5400.0,64.5884,64.6332,64.5734,64.6257,5400.0
2008-05-07 14:15:00,86.44,86.49,86.36,86.36,6700.0,64.5884,64.6257,64.5286,64.5286,6700.0
2008-05-07 14:20:00,86.35,86.43,86.2,86.24,11600.0,64.5211,64.5809,64.409,64.4389,11600.0
2008-05-07 14:25:00,86.25,86.25,86.0,86.12,27000.0,64.4464,64.4464,64.2596,64.3492,27000.0
2008-05-07 14:30:00,86.05,86.05,85.89,85.97,13200.0,64.2969,64.2969,64.1774,64.2372,13200.0
2008-05-07 14:35:00,85.97,86.09,85.9,86.07,9700.0,64.2372,64.3268,64.1849,64.3119,9700.0
2008-05-07 14:40:00,85.99,86.19,85.99,86.1,19000.0,64.2521,64.4016,64.2521,64.3343,19000.0
2008-05-07 14:45:00,86.1,86.21,85.94,86.05,8600.0,64.3343,64.4165,64.2148,64.2969,8600.0
2008-05-07 14:50:00,85.97,86.19,85.97,86.07,6400.0,64.2372,64.4016,64.2372,64.3119,6400.0
2008-05-07 14:55:00,86.12,86.25,86.05,86.2,6300.0,64.3492,64.4464,64.2969,64.409,6300.0
2008-05-07 15:00:00,86.16,86.2,86.02,86.2,5500.0,64.3791,64.409,64.2745,64.409,5500.0
2008-05-07 15:05:00,86.17,86.23,86.01,86.03,5200.0,64.3866,64.4314,64.2671,64.282,5200.0
2008-05-07 15:10:00,86.01,86.25,86.01,86.19,7200.0,64.2671,64.4464,64.2671,64.4016,7200.0
2008-05-07 15:15:00,86.23,86.33,86.19,86.26,6500.0,64.4314,64.5062,64.4016,64.4539,6500.0
2008-05-07 15:20:00,86.23,86.27,86.01,86.04,6700.0,64.4314,64.4613,64.2671,64.2895,6700.0
2008-05-07 15:25:00,85.97,86.07,85.82,86.07,11100.0,64.2372,64.3119,64.1251,64.3119,11100.0
2008-05-07 15:30:00,86.07,86.14,85.91,86.14,11400.0,64.3119,64.3642,64.1923,64.3642,11400.0
2008-05-07 15:35:00,86.15,86.22,86.04,86.16,15300.0,64.3717,64.424,64.2895,64.3791,15300.0
2008-05-07 15:40:00,86.1,86.21,86.06,86.15,11100.0,64.3343,64.4165,64.3044,64.3717,11100.0
2008-05-07 15:45:00,86.19,86.31,86.08,86.14,12900.0,64.4016,64.4912,64.3194,64.3642,12900.0
2008-05-07 15:50:00,86.13,86.19,85.86,85.9,12100.0,64.3567,64.4016,64.155,64.1849,12100.0
2008-05-07 15:55:00,85.9,85.92,85.73,85.88,25200.0,64.1849,64.1998,64.0578,64.1699,25200.0
2008-05-08 09:30:00,85.71,86.51,85.43,85.87,19800.0,64.34,64.9406,64.1299,64.4601,19800.0
2008-05-08 09:35:00,85.73,85.87,85.73,85.87,8400.0,64.3551,64.4601,64.3551,64.4601,8400.0
2008-05-08 09:40:00,85.84,86.1,85.84,85.85,12100.0,64.4376,64.6328,64.4376,64.4451,12100.0
2008-05-08 09:45:00,85.85,85.89,85.76,85.89,2200.0,64.4451,64.4752,64.3776,64.4752,2200.0
2008-05-08 09:50:00,85.97,86.08,85.91,86.08,14300.0,64.5352,64.6178,64.4902,64.6178,14300.0
2008-05-08 09:55:00,86.08,86.16,86.04,86.12,7700.0,64.6178,64.6778,64.5878,64.6478,7700.0
2008-05-08 10:00:00,86.08,86.1,86.0,86.0,4200.0,64.6178,64.6328,64.5577,64.5577,4200.0
2008-05-08 10:05:00,86.0,86.09,85.97,86.03,14900.0,64.5577,64.6253,64.5352,64.5803,14900.0
2008-05-08 10:10:00,86.03,86.11,85.98,86.04,9700.0,64.5803,64.6403,64.5427,64.5878,9700.0
2008-05-08 10:15:00,86.04,86.09,85.88,85.88,9300.0,64.5878,64.6253,64.4677,64.4677,9300.0
2008-05-08 10:20:00,85.82,86.07,85.81,86.01,6400.0,64.4226,64.6103,64.4151,64.5652,6400.0
2008-05-08 10:25:00,86.0,86.08,85.82,86.04,10100.0,64.5577,64.6178,64.4226,64.5878,10100.0
2008-05-08 10:30:00,86.02,86.03,85.77,85.99,10900.0,64.5727,64.5803,64.3851,64.5502,10900.0
2008-05-08 10:35:00,85.96,85.98,85.67,85.68,5700.0,64.5277,64.5427,64.31,64.3175,5700.0
2008-05-08 10:40:00,85.68,85.93,85.68,85.92,6800.0,64.3175,64.5052,64.3175,64.4977,6800.0
2008-05-08 10:45:00,85.92,85.95,85.7,85.7,12500.0,64.4977,64.5202,64.3325,64.3325,12500.0
2008-05-08 10:50:00,85.71,85.97,85.55,85.78,14000.0,64.34,64.5352,64.2199,64.3926,14000.0
2008-05-08 10:55:00,85.78,86.06,85.71,86.0,8800.0,64.3926,64.6028,64.34,64.5577,8800.0
2008-05-08 11:00:00,86.03,86.14,85.84,85.92,7600.0,64.5803,64.6628,64.4376,64.4977,7600.0
2008-05-08 11:05:00,85.86,86.18,85.86,86.18,7300.0,64.4526,64.6929,64.4526,64.6929,7300.0
2008-05-08 11:10:00,86.15,86.16,86.08,86.15,4600.0,64.6703,64.6778,64.6178,64.6703,4600.0
2008-05-08 11:15:00,86.2,86.28,86.2,86.24,4100.0,64.7079,64.7679,64.7079,64.7379,4100.0
2008-05-08 11:20:00,86.24,86.5,86.24,86.48,8300.0,64.7379,64.9331,64.7379,64.9181,8300.0
2008-05-08 11:25:00,86.48,86.54,86.36,86.48,6100.0,64.9181,64.9631,64.828,64.9181,6100.0
2008-05-08 11:30:00,86.44,86.45,86.28,86.37,6900.0,64.888,64.8955,64.7679,64.8355,6900.0
2008-05-08 11:35:00,86.32,86.32,86.15,86.15,3400.0,64.798,64.798,64.6703,64.6703,3400.0
2008-05-08 11:40:00,86.1,86.33,86.1,86.24,3600.0,64.6328,64.8055,64.6328,64.7379,3600.0
2008-05-08 11:45:00,86.25,86.35,86.25,86.32,3800.0,64.7454,64.8205,64.7454,64.798,3800.0
2008-05-08 11:50:00,86.3,86.4,86.27,86.36,4700.0,64.7829,64.858,64.7604,64.828,4700.0
2008-05-08 11:55:00,86.37,86.55,86.37,86.45,4600.0,64.8355,64.9706,64.8355,64.8955,4600.0
2008-05-08 12:00:00,86.41,86.43,86.31,86.31,3500.0,64.8655,64.8805,64.7904,64.7904,3500.0
2008-05-08 12:05:00,86.42,86.42,86.26,86.3,3500.0,64.873,64.873,64.7529,64.7829,3500.0
2008-05-08 12:10:00,86.33,86.34,86.06,86.06,5600.0,64.8055,64.813,64.6028,64.6028,5600.0
2008-05-08 12:15:00,86.04,86.11,86.03,86.06,4100.0,64.5878,64.6403,64.5803,64.6028,4100.0
2008-05-08 12:20:00,86.09,86.13,85.91,85.96,5800.0,64.6253,64.6553,64.4902,64.5277,5800.0
2008-05-08 12:25:00,85.96,86.02,85.95,85.96,3200.0,64.5277,64.5727,64.5202,64.5277,3200.0
2008-05-08 12:30:00,85.98,86.05,85.97,85.98,8800.0,64.5427,64.5953,64.5352,64.5427,8800.0
2008-05-08 12:35:00,85.95,85.98,85.93,85.93,3800.0,64.5202,64.5427,64.5052,64.5052,3800.0
2008-05-08 12:40:00,85.94,85.99,85.9,85.95,7200.0,64.5127,64.5502,64.4827,64.5202,7200.0
2008-05-08 12:45:00,85.96,86.01,85.87,85.87,6000.0,64.5277,64.5652,64.4601,64.4601,6000.0
2008-05-08 12:50:00,85.93,86.09,85.93,86.0,8500.0,64.5052,64.6253,64.5052,64.5577,8500.0
2008-05-08 12:55:00,86.0,86.03,85.87,86.01,6300.0,64.5577,64.5803,64.4601,64.5652,6300.0
2008-05-08 13:00:00,86.02,86.08,85.99,85.99,4700.0,64.5727,64.6178,64.5502,64.5502,4700.0
2008-05-08 13:05:00,85.99,86.14,85.99,86.11,4600.0,64.5502,64.6628,64.5502,64.6403,4600.0
2008-05-08 13:10:00,86.07,86.11,85.96,85.99,4200.0,64.6103,64.6403,64.5277,64.5502,4200.0
2008-05-08 13:15:00,86.02,86.12,85.93,86.06,3100.0,64.5727,64.6478,64.5052,64.6028,3100.0
2008-05-08 13:20:00,86.06,86.28,86.06,86.22,6600.0,64.6028,64.7679,64.6028,64.7229,6600.0
2008-05-08 13:25:00,86.24,86.33,86.18,86.29,12200.0,64.7379,64.8055,64.6929,64.7754,12200.0
2008-05-08 13:30:00,86.31,86.39,86.28,86.29,4400.0,64.7904,64.8505,64.7679,64.7754,4400.0
2008-05-08 13:35:00,86.29,86.33,86.25,86.28,3000.0,64.7754,64.8055,64.7454,64.7679,3000.0
2008-05-08 13:40:00,86.28,86.34,86.22,86.34,4000.0,64.7679,64.813,64.7229,64.813,4000.0
2008-05-08 13:45:00,86.32,86.41,86.3,86.33,7600.0,64.798,64.8655,64.7829,64.8055,7600.0
2008-05-08 13:50:00,86.34,86.54,86.34,86.43,8800.0,64.813,64.9631,64.813,64.8805,8800.0
2008-05-08 13:55:00,86.43,86.49,86.39,86.4,7900.0,64.8805,64.9256,64.8505,64.858,7900.0
2008-05-08 14:00:00,86.45,86.46,86.21,86.21,6400.0,64.8955,64.903,64.7154,64.7154,6400.0
2008-05-08 14:05:00,86.21,86.27,86.06,86.06,12900.0,64.7154,64.7604,64.6028,64.6028,12900.0
2008-05-08 14:10:00,86.09,86.2,86.06,86.13,3900.0,64.6253,64.7079,64.6028,64.6553,3900.0
2008-05-08 14:15:00,86.12,86.12,86.0,86.02,6000.0,64.6478,64.6478,64.5577,64.5727,6000.0
2008-05-08 14:20:00,86.0,86.02,85.93,85.95,9100.0,64.5577,64.5727,64.5052,64.5202,9100.0
2008-05-08 14:25:00,85.97,85.98,85.85,85.92,11300.0,64.5352,64.5427,64.4451,64.4977,11300.0
2008-05-08 14:30:00,85.9,85.98,85.78,85.95,10700.0,64.4827,64.5427,64.3926,64.5202,10700.0
2008-05-08 14:35:00,85.95,86.03,85.93,85.95,7800.0,64.5202,64.5803,64.5052,64.5202,7800.0
2008-05-08 14:40:00,85.95,85.95,85.69,85.73,8100.0,64.5202,64.5202,64.325,64.3551,8100.0
2008-05-08 14:45:00,85.71,85.85,85.71,85.78,10000.0,64.34,64.4451,64.34,64.3926,10000.0
2008-05-08 14:50:00,85.77,85.82,85.71,85.81,7500.0,64.3851,64.4226,64.34,64.4151,7500.0
2008-05-08 14:55:00,85.79,85.85,85.72,85.85,7200.0,64.4001,64.4451,64.3475,64.4451,7200.0
2008-05-08 15:00:00,85.84,85.98,85.83,85.94,9200.0,64.4376,64.5427,64.4301,64.5127,9200.0
2008-05-08 15:05:00,85.9,85.94,85.81,85.93,8200.0,64.4827,64.5127,64.4151,64.5052,8200.0
2008-05-08 15:10:00,85.92,85.98,85.84,85.88,8200.0,64.4977,64.5427,64.4376,64.4677,8200.0
2008-05-08 15:15:00,85.87,85.98,85.84,85.93,12500.0,64.4601,64.5427,64.4376,64.5052,12500.0
2008-05-08 15:20:00,85.91,85.95,85.82,85.87,10700.0,64.4902,64.5202,64.4226,64.4601,10700.0
2008-05-08 15:25:00,85.84,86.09,85.8,85.95,13900.0,64.4376,64.6253,64.4076,64.5202,13900.0
2008-05-08 15:30:00,85.95,86.04,85.94,86.03,6200.0,64.5202,64.5878,64.5127,64.5803,6200.0
2008-05-08 15:35:00,86.05,86.07,85.93,86.07,7100.0,64.5953,64.6103,64.5052,64.6103,7100.0
2008-05-08 15:40:00,86.03,86.03,85.87,85.96,10100.0,64.5803,64.5803,64.4601,64.5277,10100.0
2008-05-08 15:45:00,85.99,86.2,85.99,86.17,21600.0,64.5502,64.7079,64.5502,64.6854,21600.0
2008-05-08 15:50:00,86.18,86.24,86.05,86.2,24600.0,64.6929,64.7379,64.5953,64.7079,24600.0
2008-05-08 15:55:00,86.2,86.27,86.0,86.14,77100.0,64.7079,64.7604,64.5577,64.6628,77100.0
2008-05-09 09:30:00,85.72,85.72,84.89,84.89,5700.0,64.3475,64.3475,63.7245,63.7245,5700.0
2008-05-09 09:35:00,84.94,85.3,84.84,85.3,4700.0,63.762,64.0323,63.687,64.0323,4700.0
2008-05-09 09:40:00,85.3,85.36,85.0,85.12,8300.0,64.0323,64.0773,63.8071,63.8971,8300.0
2008-05-09 09:45:00,85.16,85.42,85.14,85.39,6400.0,63.9272,64.1223,63.9122,64.0998,6400.0
2008-05-09 09:50:00,85.31,85.61,85.3,85.61,3900.0,64.0398,64.265,64.0323,64.265,3900.0
2008-05-09 09:55:00,85.53,85.65,85.32,85.32,11800.0,64.2049,64.295,64.0473,64.0473,11800.0
2008-05-09 10:00:00,85.32,85.73,85.29,85.73,6400.0,64.0473,64.3551,64.0248,64.3551,6400.0
2008-05-09 10:05:00,85.73,85.74,85.43,85.59,7800.0,64.3551,64.3626,64.1299,64.25,7800.0
2008-05-09 10:10:00,85.57,85.62,85.3,85.3,5800.0,64.2349,64.2725,64.0323,64.0323,5800.0
2008-05-09 10:15:00,85.39,85.39,84.94,85.05,12000.0,64.0998,64.0998,63.762,63.8446,12000.0
2008-05-09 10:20:00,85.09,85.1,84.99,85.1,9200.0,63.8746,63.8821,63.7996,63.8821,9200.0
2008-05-09 10:25:00,85.1,85.1,85.01,85.1,3400.0,63.8821,63.8821,63.8146,63.8821,3400.0
2008-05-09 10:30:00,85.07,85.32,85.06,85.28,22700.0,63.8596,64.0473,63.8521,64.0173,22700.0
2008-05-09 10:35:00,85.24,85.35,85.2,85.3,4600.0,63.9872,64.0698,63.9572,64.0323,4600.0
2008-05-09 10:40:00,85.26,85.55,85.26,85.52,5700.0,64.0022,64.2199,64.0022,64.1974,5700.0
2008-05-09 10:45:00,85.5,85.69,85.49,85.62,4900.0,64.1824,64.325,64.1749,64.2725,4900.0
2008-05-09 10:50:00,85.62,85.64,85.53,85.6,3400.0,64.2725,64.2875,64.2049,64.2575,3400.0
2008-05-09 10:55:00,85.61,85.63,85.52,85.56,4300.0,64.265,64.28,64.1974,64.2274,4300.0
2008-05-09 11:00:00,85.62,85.66,85.52,85.55,5000.0,64.2725,64.3025,64.1974,64.2199,5000.0
2008-05-09 11:05:00,85.58,85.72,85.58,85.64,6900.0,64.2425,64.3475,64.2425,64.2875,6900.0
2008-05-09 11:10:00,85.64,85.67,85.61,85.61,2000.0,64.2875,64.31,64.265,64.265,2000.0
2008-05-09 11:15:00,85.61,85.65,85.57,85.61,1700.0,64.265,64.295,64.2349,64.265,1700.0
2008-05-09 11:20:00,85.59,85.6,85.55,85.57,3700.0,64.25,64.2575,64.2199,64.2349,3700.0
2008-05-09 11:25:00,85.61,85.73,85.6,85.64,3700.0,64.265,64.3551,64.2575,64.2875,3700.0
2008-05-09 11:30:00,85.64,85.7,85.59,85.61,4000.0,64.2875,64.3325,64.25,64.265,4000.0
2008-05-09 11:35:00,85.63,85.66,85.59,85.59,5500.0,64.28,64.3025,64.25,64.25,5500.0
2008-05-09 11:40:00,85.59,85.61,85.55,85.57,3900.0,64.25,64.265,64.2199,64.2349,3900.0
2008-05-09 11:45:00,85.57,85.65,85.57,85.65,2700.0,64.2349,64.295,64.2349,64.295,2700.0
2008-05-09 11:50:00,85.65,85.68,85.58,85.67,4700.0,64.295,64.3175,64.2425,64.31,4700.0
2008-05-09 11:55:00,85.68,85.8,85.67,85.8,1800.0,64.3175,64.4076,64.31,64.4076,1800.0
2008-05-09 12:00:00,85.78,85.8,85.71,85.73,4000.0,64.3926,64.4076,64.34,64.3551,4000.0
2008-05-09 12:05:00,85.7,85.74,85.7,85.73,2400.0,64.3325,64.3626,64.3325,64.3551,2400.0
2008-05-09 12:10:00,85.73,85.83,85.69,85.79,6800.0,64.3551,64.4301,64.325,64.4001,6800.0
2008-05-09 12:15:00,85.73,85.81,85.73,85.81,1500.0,64.3551,64.4151,64.3551,64.4151,1500.0
2008-05-09 12:20:00,85.83,85.83,85.73,85.75,9800.0,64.4301,64.4301,64.3551,64.3701,9800.0
2008-05-09 12:25:00,85.74,85.77,85.67,85.76,12000.0,64.3626,64.3851,64.31,64.3776,12000.0
2008-05-09 12:30:00,85.78,85.81,85.75,85.75,1600.0,64.3926,64.4151,64.3701,64.3701,1600.0
2008-05-09 12:35:00,85.75,85.84,85.75,85.84,2100.0,64.3701,64.4376,64.3701,64.4376,2100.0
2008-05-09 12:40:00,85.84,85.85,85.8,85.84,1200.0,64.4376,64.4451,64.4076,64.4376,1200.0
2008-05-09 12:45:00,85.84,85.87,85.83,85.87,3000.0,64.4376,64.4601,64.4301,64.4601,3000.0
2008-05-09 12:50:00,85.88,85.9,85.85,85.9,2700.0,64.4677,64.4827,64.4451,64.4827,2700.0
2008-05-09 12:55:00,85.89,85.95,85.87,85.95,1600.0,64.4752,64.5202,64.4601,64.5202,1600.0
2008-05-09 13:00:00,85.93,85.93,85.8,85.81,6700.0,64.5052,64.5052,64.4076,64.4151,6700.0
2008-05-09 13:05:00,85.81,85.93,85.76,85.81,5000.0,64.4151,64.5052,64.3776,64.4151,5000.0
2008-05-09 13:10:00,85.83,85.89,85.78,85.84,2000.0,64.4301,64.4752,64.3926,64.4376,2000.0
2008-05-09 13:15:00,85.83,85.86,85.78,85.84,2200.0,64.4301,64.4526,64.3926,64.4376,2200.0
2008-05-09 13:20:00,85.85,85.88,85.85,85.88,1600.0,64.4451,64.4677,64.4451,64.4677,1600.0
2008-05-09 13:25:00,85.86,85.88,85.84,85.84,1500.0,64.4526,64.4677,64.4376,64.4376,1500.0
2008-05-09 13:30:00,85.84,85.87,85.72,85.73,4000.0,64.4376,64.4601,64.3475,64.3551,4000.0
2008-05-09 13:35:00,85.73,85.76,85.71,85.75,2600.0,64.3551,64.3776,64.34,64.3701,2600.0
2008-05-09 13:40:00,85.75,85.83,85.72,85.75,2400.0,64.3701,64.4301,64.3475,64.3701,2400.0
2008-05-09 13:45:00,85.76,85.9,85.76,85.81,2800.0,64.3776,64.4827,64.3776,64.4151,2800.0
2008-05-09 13:50:00,85.84,85.85,85.77,85.77,2200.0,64.4376,64.4451,64.3851,64.3851,2200.0
2008-05-09 13:55:00,85.81,85.93,85.73,85.9,5000.0,64.4151,64.5052,64.3551,64.4827,5000.0
2008-05-09 14:00:00,85.91,85.94,85.86,85.9,3500.0,64.4902,64.5127,64.4526,64.4827,3500.0
2008-05-09 14:05:00,85.89,85.89,85.81,85.83,4100.0,64.4752,64.4752,64.4151,64.4301,4100.0
2008-05-09 14:10:00,85.84,85.91,85.82,85.91,2000.0,64.4376,64.4902,64.4226,64.4902,2000.0
2008-05-09 14:15:00,85.92,85.99,85.89,85.95,7100.0,64.4977,64.5502,64.4752,64.5202,7100.0
2008-05-09 14:20:00,85.9,85.9,85.78,85.79,5800.0,64.4827,64.4827,64.3926,64.4001,5800.0
2008-05-09 14:25:00,85.82,85.85,85.72,85.74,4900.0,64.4226,64.4451,64.3475,64.3626,4900.0
2008-05-09 14:30:00,85.72,85.79,85.71,85.72,4900.0,64.3475,64.4001,64.34,64.3475,4900.0
2008-05-09 14:35:00,85.71,85.78,85.63,85.78,7500.0,64.34,64.3926,64.28,64.3926,7500.0
2008-05-09 14:40:00,85.77,85.79,85.75,85.76,2300.0,64.3851,64.4001,64.3701,64.3776,2300.0
2008-05-09 14:45:00,85.78,85.87,85.74,85.74,5400.0,64.3926,64.4601,64.3626,64.3626,5400.0
2008-05-09 14:50:00,85.74,85.76,85.72,85.74,2800.0,64.3626,64.3776,64.3475,64.3626,2800.0
2008-05-09 14:55:00,85.75,85.85,85.73,85.8,5700.0,64.3701,64.4451,64.3551,64.4076,5700.0
2008-05-09 15:00:00,85.78,85.86,85.75,85.78,5300.0,64.3926,64.4526,64.3701,64.3926,5300.0
2008-05-09 15:05:00,85.8,85.81,85.77,85.81,4300.0,64.4076,64.4151,64.3851,64.4151,4300.0
2008-05-09 15:10:00,85.77,85.77,85.73,85.76,7700.0,64.3851,64.3851,64.3551,64.3776,7700.0
2008-05-09 15:15:00,85.76,85.79,85.73,85.75,6700.0,64.3776,64.4001,64.3551,64.3701,6700.0
2008-05-09 15:20:00,85.74,85.76,85.62,85.7,9400.0,64.3626,64.3776,64.2725,64.3325,9400.0
2008-05-09 15:25:00,85.72,85.93,85.72,85.93,8300.0,64.3475,64.5052,64.3475,64.5052,8300.0
2008-05-09 15:30:00,85.98,86.06,85.9,86.04,6800.0,64.5427,64.6028,64.4827,64.5878,6800.0
2008-05-09 15:35:00,86.05,86.08,85.96,86.08,4500.0,64.5953,64.6178,64.5277,64.6178,4500.0
2008-05-09 15:40:00,86.08,86.16,86.02,86.03,3900.0,64.6178,64.6778,64.5727,64.5803,3900.0
2008-05-09 15:45:00,86.01,86.02,85.77,85.83,7600.0,64.5652,64.5727,64.3851,64.4301,7600.0
2008-05-09 15:50:00,85.87,85.88,85.81,85.88,8100.0,64.4601,64.4677,64.4151,64.4677,8100.0
2008-05-09 15:55:00,85.88,85.92,85.76,85.87,14800.0,64.4677,64.4977,64.3776,64.4601,14800.0
2008-05-12 09:30:00,86.5,86.92,86.44,86.92,11400.0,64.9331,65.2484,64.888,65.2484,11400.0
2008-05-12 09:35:00,86.83,87.09,86.62,86.87,12100.0,65.1808,65.376,65.0232,65.2108,12100.0
2008-05-12 09:40:00,86.64,86.72,86.52,86.65,6600.0,65.0382,65.0982,64.9481,65.0457,6600.0
2008-05-12 09:45:00,86.63,86.63,86.45,86.6,1900.0,65.0307,65.0307,64.8955,65.0081,1900.0
2008-05-12 09:50:00,86.62,86.63,86.46,86.53,4200.0,65.0232,65.0307,64.903,64.9556,4200.0
2008-05-12 09:55:00,86.5,86.67,86.48,86.56,8200.0,64.9331,65.0607,64.9181,64.9781,8200.0
2008-05-12 10:00:00,86.54,86.69,86.41,86.65,35700.0,64.9631,65.0757,64.8655,65.0457,35700.0
2008-05-12 10:05:00,86.6,86.69,86.52,86.53,7600.0,65.0081,65.0757,64.9481,64.9556,7600.0
2008-05-12 10:10:00,86.46,86.54,86.1,86.1,11200.0,64.903,64.9631,64.6328,64.6328,11200.0
2008-05-12 10:15:00,86.16,86.21,86.09,86.14,8900.0,64.6778,64.7154,64.6253,64.6628,8900.0
2008-05-12 10:20:00,86.11,86.29,86.11,86.16,8200.0,64.6403,64.7754,64.6403,64.6778,8200.0
2008-05-12 10:25:00,86.16,86.25,86.16,86.2,2000.0,64.6778,64.7454,64.6778,64.7079,2000.0
2008-05-12 10:30:00,86.19,86.19,86.09,86.15,5200.0,64.7004,64.7004,64.6253,64.6703,5200.0
2008-05-12 10:35:00,86.18,86.3,86.18,86.3,2200.0,64.6929,64.7829,64.6929,64.7829,2200.0
2008-05-12 10:40:00,86.29,86.48,86.23,86.47,7700.0,64.7754,64.9181,64.7304,64.9106,7700.0
2008-05-12 10:45:00,86.45,86.65,86.45,86.62,2800.0,64.8955,65.0457,64.8955,65.0232,2800.0
2008-05-12 10:50:00,86.62,86.66,86.53,86.53,1900.0,65.0232,65.0532,64.9556,64.9556,1900.0
2008-05-12 10:55:00,86.48,86.5,86.42,86.42,3300.0,64.9181,64.9331,64.873,64.873,3300.0
2008-05-12 11:00:00,86.48,86.52,86.43,86.49,1900.0,64.9181,64.9481,64.8805,64.9256,1900.0
2008-05-12 11:05:00,86.49,86.62,86.45,86.62,3500.0,64.9256,65.0232,64.8955,65.0232,3500.0
2008-05-12 11:10:00,86.51,86.63,86.51,86.55,1500.0,64.9406,65.0307,64.9406,64.9706,1500.0
2008-05-12 11:15:00,86.55,86.58,86.46,86.46,11100.0,64.9706,64.9931,64.903,64.903,11100.0
2008-05-12 11:20:00,86.47,86.58,86.47,86.57,9900.0,64.9106,64.9931,64.9106,64.9856,9900.0
2008-05-12 11:25:00,86.6,86.69,86.47,86.69,8700.0,65.0081,65.0757,64.9106,65.0757,8700.0
2008-05-12 11:30:00,86.67,86.75,86.63,86.73,7700.0,65.0607,65.1207,65.0307,65.1057,7700.0
2008-05-12 11:35:00,86.72,86.78,86.7,86.74,3700.0,65.0982,65.1433,65.0832,65.1132,3700.0
2008-05-12 11:40:00,86.78,86.84,86.76,86.78,5600.0,65.1433,65.1883,65.1282,65.1433,5600.0
2008-05-12 11:45:00,86.81,86.82,86.75,86.82,1800.0,65.1658,65.1733,65.1207,65.1733,1800.0
2008-05-12 11:50:00,86.84,86.89,86.84,86.88,6700.0,65.1883,65.2258,65.1883,65.2183,6700.0
2008-05-12 11:55:00,86.88,86.92,86.87,86.92,9900.0,65.2183,65.2484,65.2108,65.2484,9900.0
2008-05-12 12:00:00,86.86,86.94,86.84,86.93,2400.0,65.2033,65.2634,65.1883,65.2559,2400.0
2008-05-12 12:05:00,86.92,86.92,86.86,86.87,4200.0,65.2484,65.2484,65.2033,65.2108,4200.0
2008-05-12 12:10:00,86.87,86.91,86.82,86.82,2800.0,65.2108,65.2408,65.1733,65.1733,2800.0
2008-05-12 12:15:00,86.83,86.83,86.64,86.68,7300.0,65.1808,65.1808,65.0382,65.0682,7300.0
2008-05-12 12:20:00,86.72,86.72,86.69,86.69,1300.0,65.0982,65.0982,65.0757,65.0757,1300.0
2008-05-12 12:25:00,86.68,86.71,86.64,86.68,2700.0,65.0682,65.0907,65.0382,65.0682,2700.0
2008-05-12 12:30:00,86.71,86.71,86.66,86.68,4900.0,65.0907,65.0907,65.0532,65.0682,4900.0
2008-05-12 12:35:00,86.68,86.81,86.68,86.78,2300.0,65.0682,65.1658,65.0682,65.1433,2300.0
2008-05-12 12:40:00,86.8,86.85,86.76,86.84,2700.0,65.1583,65.1958,65.1282,65.1883,2700.0
2008-05-12 12:45:00,86.86,86.93,86.84,86.87,3900.0,65.2033,65.2559,65.1883,65.2108,3900.0
2008-05-12 12:50:00,86.87,86.91,86.85,86.91,1000.0,65.2108,65.2408,65.1958,65.2408,1000.0
2008-05-12 12:55:00,86.92,86.95,86.83,86.83,1300.0,65.2484,65.2709,65.1808,65.1808,1300.0
2008-05-12 13:00:00,86.83,86.85,86.81,86.82,5800.0,65.1808,65.1958,65.1658,65.1733,5800.0
2008-05-12 13:05:00,86.82,86.83,86.75,86.76,2400.0,65.1733,65.1808,65.1207,65.1282,2400.0
2008-05-12 13:10:00,86.76,86.76,86.74,86.74,1100.0,65.1282,65.1282,65.1132,65.1132,1100.0
2008-05-12 13:15:00,86.74,86.77,86.63,86.77,3300.0,65.1132,65.1358,65.0307,65.1358,3300.0
2008-05-12 13:20:00,86.75,86.77,86.73,86.73,800.0,65.1207,65.1358,65.1057,65.1057,800.0
2008-05-12 13:25:00,86.75,86.77,86.68,86.71,2500.0,65.1207,65.1358,65.0682,65.0907,2500.0
2008-05-12 13:30:00,86.69,86.71,86.58,86.64,2500.0,65.0757,65.0907,64.9931,65.0382,2500.0
2008-05-12 13:35:00,86.62,86.63,86.56,86.61,4600.0,65.0232,65.0307,64.9781,65.0156,4600.0
2008-05-12 13:40:00,86.59,86.71,86.59,86.71,5000.0,65.0006,65.0907,65.0006,65.0907,5000.0
2008-05-12 13:45:00,86.72,86.84,86.72,86.82,5600.0,65.0982,65.1883,65.0982,65.1733,5600.0
2008-05-12 13:50:00,86.83,86.85,86.8,86.84,2600.0,65.1808,65.1958,65.1583,65.1883,2600.0
2008-05-12 13:55:00,86.84,86.85,86.78,86.81,2300.0,65.1883,65.1958,65.1433,65.1658,2300.0
2008-05-12 14:00:00,86.81,86.82,86.76,86.76,3000.0,65.1658,65.1733,65.1282,65.1282,3000.0
2008-05-12 14:05:00,86.79,86.84,86.76,86.8,1800.0,65.1508,65.1883,65.1282,65.1583,1800.0
2008-05-12 14:10:00,86.82,86.88,86.8,86.88,2900.0,65.1733,65.2183,65.1583,65.2183,2900.0
2008-05-12 14:15:00,86.88,86.96,86.86,86.93,4100.0,65.2183,65.2784,65.2033,65.2559,4100.0
2008-05-12 14:20:00,86.95,87.01,86.93,86.98,2700.0,65.2709,65.3159,65.2559,65.2934,2700.0
2008-05-12 14:25:00,87.03,87.22,87.03,87.13,11100.0,65.3309,65.4736,65.3309,65.406,11100.0
2008-05-12 14:30:00,87.14,87.24,87.12,87.24,7600.0,65.4135,65.4886,65.3985,65.4886,7600.0
2008-05-12 14:35:00,87.25,87.42,87.25,87.4,4900.0,65.4961,65.6237,65.4961,65.6087,4900.0
2008-05-12 14:40:00,87.39,87.6,87.38,87.6,23300.0,65.6012,65.7588,65.5937,65.7588,23300.0
2008-05-12 14:45:00,87.62,87.85,87.62,87.84,29200.0,65.7738,65.9465,65.7738,65.939,29200.0
2008-05-12 14:50:00,87.84,87.9,87.72,87.79,12500.0,65.939,65.984,65.8489,65.9014,12500.0
2008-05-12 14:55:00,87.77,87.81,87.75,87.79,4700.0,65.8864,65.9165,65.8714,65.9014,4700.0
2008-05-12 15:00:00,87.79,87.83,87.71,87.82,14300.0,65.9014,65.9315,65.8414,65.924,14300.0
2008-05-12 15:05:00,87.84,87.94,87.79,87.86,29200.0,65.939,66.014,65.9014,65.954,29200.0
2008-05-12 15:10:00,87.86,87.93,87.82,87.86,21200.0,65.954,66.0065,65.924,65.954,21200.0
2008-05-12 15:15:00,87.82,87.93,87.82,87.83,9900.0,65.924,66.0065,65.924,65.9315,9900.0
2008-05-12 15:20:00,87.85,87.89,87.76,87.82,20600.0,65.9465,65.9765,65.8789,65.924,20600.0
2008-05-12 15:25:00,87.82,87.85,87.7,87.72,8800.0,65.924,65.9465,65.8339,65.8489,8800.0
2008-05-12 15:30:00,87.75,87.76,87.7,87.73,7600.0,65.8714,65.8789,65.8339,65.8564,7600.0
2008-05-12 15:35:00,87.73,87.82,87.73,87.78,24300.0,65.8564,65.924,65.8564,65.8939,24300.0
2008-05-12 15:40:00,87.81,87.83,87.72,87.8,12000.0,65.9165,65.9315,65.8489,65.9089,12000.0
2008-05-12 15:45:00,87.77,87.82,87.68,87.79,24500.0,65.8864,65.924,65.8189,65.9014,24500.0
2008-05-12 15:50:00,87.79,87.81,87.74,87.77,18800.0,65.9014,65.9165,65.8639,65.8864,18800.0
2008-05-12 15:55:00,87.79,87.91,87.76,87.9,28000.0,65.9014,65.9915,65.8789,65.984,28000.0
2008-05-13 09:30:00,87.53,88.29,87.53,88.17,10900.0,65.7063,66.2768,65.7063,66.1867,10900.0
2008-05-13 09:35:00,88.14,88.67,88.13,88.38,13500.0,66.1642,66.562,66.1567,66.3443,13500.0
2008-05-13 09:40:00,88.36,88.67,88.36,88.59,10700.0,66.3293,66.562,66.3293,66.502,10700.0
2008-05-13 09:45:00,88.65,88.78,88.48,88.5,16300.0,66.547,66.6446,66.4194,66.4344,16300.0
2008-05-13 09:50:00,88.49,88.61,88.44,88.59,9600.0,66.4269,66.517,66.3894,66.502,9600.0
2008-05-13 09:55:00,88.6,88.6,88.49,88.6,8400.0,66.5095,66.5095,66.4269,66.5095,8400.0
2008-05-13 10:00:00,88.57,88.69,88.47,88.5,9300.0,66.487,66.577,66.4119,66.4344,9300.0
2008-05-13 10:05:00,88.48,88.5,88.3,88.4,14900.0,66.4194,66.4344,66.2843,66.3593,14900.0
2008-05-13 10:10:00,88.39,88.47,88.32,88.32,14800.0,66.3518,66.4119,66.2993,66.2993,14800.0
2008-05-13 10:15:00,88.32,88.36,88.06,88.2,22500.0,66.2993,66.3293,66.1041,66.2092,22500.0
2008-05-13 10:20:00,88.2,88.32,88.14,88.28,78000.0,66.2092,66.2993,66.1642,66.2693,78000.0
2008-05-13 10:25:00,88.28,88.33,88.2,88.29,26200.0,66.2693,66.3068,66.2092,66.2768,26200.0
2008-05-13 10:30:00,88.32,88.47,88.31,88.47,7000.0,66.2993,66.4119,66.2918,66.4119,7000.0
2008-05-13 10:35:00,88.48,88.51,88.41,88.48,5600.0,66.4194,66.4419,66.3669,66.4194,5600.0
2008-05-13 10:40:00,88.45,88.45,88.25,88.29,6500.0,66.3969,66.3969,66.2467,66.2768,6500.0
2008-05-13 10:45:00,88.29,88.3,88.2,88.24,7800.0,66.2768,66.2843,66.2092,66.2392,7800.0
2008-05-13 10:50:00,88.17,88.24,88.13,88.23,13300.0,66.1867,66.2392,66.1567,66.2317,13300.0
2008-05-13 10:55:00,88.21,88.37,88.21,88.35,13800.0,66.2167,66.3368,66.2167,66.3218,13800.0
2008-05-13 11:00:00,88.35,88.46,88.24,88.31,31800.0,66.3218,66.4044,66.2392,66.2918,31800.0
2008-05-13 11:05:00,88.31,88.39,88.2,88.29,21200.0,66.2918,66.3518,66.2092,66.2768,21200.0
2008-05-13 11:10:00,88.31,88.33,88.27,88.32,4100.0,66.2918,66.3068,66.2618,66.2993,4100.0
2008-05-13 11:15:00,88.28,88.39,88.19,88.3,35000.0,66.2693,66.3518,66.2017,66.2843,35000.0
2008-05-13 11:20:00,88.31,88.36,88.23,88.29,8100.0,66.2918,66.3293,66.2317,66.2768,8100.0
2008-05-13 11:25:00,88.31,88.37,88.25,88.25,6200.0,66.2918,66.3368,66.2467,66.2467,6200.0
2008-05-13 11:30:00,88.31,88.34,88.26,88.31,6600.0,66.2918,66.3143,66.2543,66.2918,6600.0
2008-05-13 11:35:00,88.3,88.36,88.19,88.24,8200.0,66.2843,66.3293,66.2017,66.2392,8200.0
2008-05-13 11:40:00,88.24,88.38,88.2,88.38,19300.0,66.2392,66.3443,66.2092,66.3443,19300.0
2008-05-13 11:45:00,88.36,88.5,88.34,88.37,5400.0,66.3293,66.4344,66.3143,66.3368,5400.0
2008-05-13 11:50:00,88.37,88.37,88.29,88.3,2100.0,66.3368,66.3368,66.2768,66.2843,2100.0
2008-05-13 11:55:00,88.3,88.34,88.21,88.34,9700.0,66.2843,66.3143,66.2167,66.3143,9700.0
2008-05-13 12:00:00,88.34,88.39,88.28,88.28,5700.0,66.3143,66.3518,66.2693,66.2693,5700.0
2008-05-13 12:05:00,88.28,88.37,88.23,88.33,7400.0,66.2693,66.3368,66.2317,66.3068,7400.0
2008-05-13 12:10:00,88.33,88.33,88.1,88.21,12600.0,66.3068,66.3068,66.1341,66.2167,12600.0
2008-05-13 12:15:00,88.23,88.36,88.22,88.32,9400.0,66.2317,66.3293,66.2242,66.2993,9400.0
2008-05-13 12:20:00,88.29,88.32,88.19,88.31,9300.0,66.2768,66.2993,66.2017,66.2918,9300.0
2008-05-13 12:25:00,88.3,88.31,88.17,88.22,7000.0,66.2843,66.2918,66.1867,66.2242,7000.0
2008-05-13 12:30:00,88.26,88.32,88.24,88.24,5700.0,66.2543,66.2993,66.2392,66.2392,5700.0
2008-05-13 12:35:00,88.29,88.33,88.28,88.32,5900.0,66.2768,66.3068,66.2693,66.2993,5900.0
2008-05-13 12:40:00,88.31,88.4,88.3,88.38,2000.0,66.2918,66.3593,66.2843,66.3443,2000.0
2008-05-13 12:45:00,88.39,88.45,88.31,88.34,7200.0,66.3518,66.3969,66.2918,66.3143,7200.0
2008-05-13 12:50:00,88.36,88.37,88.32,88.37,7400.0,66.3293,66.3368,66.2993,66.3368,7400.0
2008-05-13 12:55:00,88.37,88.47,88.37,88.46,7000.0,66.3368,66.4119,66.3368,66.4044,7000.0
2008-05-13 13:00:00,88.47,88.47,88.33,88.4,8600.0,66.4119,66.4119,66.3068,66.3593,8600.0
2008-05-13 13:05:00,88.39,88.4,88.36,88.39,1900.0,66.3518,66.3593,66.3293,66.3518,1900.0
2008-05-13 13:10:00,88.37,88.41,88.29,88.38,4000.0,66.3368,66.3669,66.2768,66.3443,4000.0
2008-05-13 13:15:00,88.36,88.45,88.28,88.34,14300.0,66.3293,66.3969,66.2693,66.3143,14300.0
2008-05-13 13:20:00,88.34,88.44,88.34,88.35,3900.0,66.3143,66.3894,66.3143,66.3218,3900.0
2008-05-13 13:25:00,88.34,88.41,88.27,88.38,5000.0,66.3143,66.3669,66.2618,66.3443,5000.0
2008-05-13 13:30:00,88.37,88.47,88.34,88.44,5000.0,66.3368,66.4119,66.3143,66.3894,5000.0
2008-05-13 13:35:00,88.42,88.48,88.42,88.47,2800.0,66.3744,66.4194,66.3744,66.4119,2800.0
2008-05-13 13:40:00,88.49,88.49,88.45,88.48,3800.0,66.4269,66.4269,66.3969,66.4194,3800.0
2008-05-13 13:45:00,88.49,88.69,88.48,88.55,8800.0,66.4269,66.577,66.4194,66.4719,8800.0
2008-05-13 13:50:00,88.56,88.65,88.47,88.63,6800.0,66.4795,66.547,66.4119,66.532,6800.0
2008-05-13 13:55:00,88.66,88.8,88.66,88.7,7200.0,66.5545,66.6596,66.5545,66.5845,7200.0
2008-05-13 14:00:00,88.7,88.85,88.67,88.85,3200.0,66.5845,66.6971,66.562,66.6971,3200.0
2008-05-13 14:05:00,88.78,88.84,88.76,88.84,2300.0,66.6446,66.6896,66.6296,66.6896,2300.0
2008-05-13 14:10:00,88.78,88.79,88.66,88.79,5300.0,66.6446,66.6521,66.5545,66.6521,5300.0
2008-05-13 14:15:00,88.81,88.82,88.72,88.75,5000.0,66.6671,66.6746,66.5996,66.6221,5000.0
2008-05-13 14:20:00,88.77,88.84,88.74,88.75,5300.0,66.6371,66.6896,66.6146,66.6221,5300.0
2008-05-13 14:25:00,88.77,88.86,88.76,88.82,5600.0,66.6371,66.7047,66.6296,66.6746,5600.0
2008-05-13 14:30:00,88.81,88.94,88.81,88.94,9600.0,66.6671,66.7647,66.6671,66.7647,9600.0
2008-05-13 14:35:00,88.93,88.98,88.88,88.97,8200.0,66.7572,66.7947,66.7197,66.7872,8200.0
2008-05-13 14:40:00,88.97,89.0,88.95,88.98,6300.0,66.7872,66.8098,66.7722,66.7947,6300.0
2008-05-13 14:45:00,88.97,89.11,88.96,89.06,15600.0,66.7872,66.8923,66.7797,66.8548,15600.0
2008-05-13 14:50:00,89.07,89.23,89.06,89.22,12800.0,66.8623,66.9824,66.8548,66.9749,12800.0
2008-05-13 14:55:00,89.21,89.33,89.2,89.27,12700.0,66.9674,67.0575,66.9599,67.0124,12700.0
2008-05-13 15:00:00,89.27,89.49,89.24,89.47,16300.0,67.0124,67.1776,66.9899,67.1626,16300.0
2008-05-13 15:05:00,89.47,89.53,89.44,89.46,19300.0,67.1626,67.2076,67.14,67.1551,19300.0
2008-05-13 15:10:00,89.49,89.49,89.38,89.43,23000.0,67.1776,67.1776,67.095,67.1325,23000.0
2008-05-13 15:15:00,89.42,89.44,89.36,89.37,14100.0,67.125,67.14,67.08,67.0875,14100.0
2008-05-13 15:20:00,89.37,89.46,89.33,89.41,17100.0,67.0875,67.1551,67.0575,67.1175,17100.0
2008-05-13 15:25:00,89.43,89.49,89.35,89.49,23000.0,67.1325,67.1776,67.0725,67.1776,23000.0
2008-05-13 15:30:00,89.49,89.51,89.42,89.47,28200.0,67.1776,67.1926,67.125,67.1626,28200.0
2008-05-13 15:35:00,89.48,89.53,89.4,89.53,20400.0,67.1701,67.2076,67.11,67.2076,20400.0
2008-05-13 15:40:00,89.52,89.53,89.43,89.44,15000.0,67.2001,67.2076,67.1325,67.14,15000.0
2008-05-13 15:45:00,89.45,89.47,89.39,89.47,28300.0,67.1476,67.1626,67.1025,67.1626,28300.0
2008-05-13 15:50:00,89.47,89.5,89.42,89.46,27000.0,67.1626,67.1851,67.125,67.1551,27000.0
2008-05-13 15:55:00,89.46,89.55,89.44,89.5,24700.0,67.1551,67.2226,67.14,67.1851,24700.0
2008-05-14 09:30:00,89.63,89.84,89.24,89.32,6800.0,67.2827,67.4403,66.9899,67.05,6800.0
2008-05-14 09:35:00,89.18,89.46,89.02,89.33,13800.0,66.9449,67.1551,66.8248,67.0575,13800.0
2008-05-14 09:40:00,89.33,89.45,89.22,89.45,8300.0,67.0575,67.1476,66.9749,67.1476,8300.0
2008-05-14 09:45:00,89.45,89.9,89.45,89.85,12900.0,67.1476,67.4854,67.1476,67.4478,12900.0
2008-05-14 09:50:00,89.86,90.0,89.86,89.99,25100.0,67.4553,67.5604,67.4553,67.5529,25100.0
2008-05-14 09:55:00,90.0,90.25,89.95,90.2,27000.0,67.5604,67.7481,67.5229,67.7106,27000.0
2008-05-14 10:00:00,90.21,90.25,90.14,90.17,7900.0,67.7181,67.7481,67.6655,67.688,7900.0
2008-05-14 10:05:00,90.14,90.42,90.13,90.24,18500.0,67.6655,67.8757,67.658,67.7406,18500.0
2008-05-14 10:10:00,90.22,90.4,90.15,90.17,14600.0,67.7256,67.8607,67.673,67.688,14600.0
2008-05-14 10:15:00,90.21,90.3,90.15,90.3,6900.0,67.7181,67.7856,67.673,67.7856,6900.0
2008-05-14 10:20:00,90.26,90.26,90.14,90.2,8400.0,67.7556,67.7556,67.6655,67.7106,8400.0
2008-05-14 10:25:00,90.18,90.28,90.18,90.24,7300.0,67.6955,67.7706,67.6955,67.7406,7300.0
2008-05-14 10:30:00,90.24,90.36,90.22,90.22,10600.0,67.7406,67.8307,67.7256,67.7256,10600.0
2008-05-14 10:35:00,90.25,90.66,90.25,90.66,14400.0,67.7481,68.0559,67.7481,68.0559,14400.0
2008-05-14 10:40:00,90.66,90.75,90.58,90.65,12900.0,68.0559,68.1234,67.9958,68.0484,12900.0
2008-05-14 10:45:00,90.65,90.77,90.64,90.71,7900.0,68.0484,68.1384,68.0409,68.0934,7900.0
2008-05-14 10:50:00,90.73,90.74,90.67,90.67,4000.0,68.1084,68.1159,68.0634,68.0634,4000.0
2008-05-14 10:55:00,90.71,90.76,90.61,90.75,12200.0,68.0934,68.1309,68.0183,68.1234,12200.0
2008-05-14 11:00:00,90.7,90.73,90.51,90.51,7600.0,68.0859,68.1084,67.9433,67.9433,7600.0
2008-05-14 11:05:00,90.5,90.59,90.5,90.52,6400.0,67.9358,68.0033,67.9358,67.9508,6400.0
2008-05-14 11:10:00,90.51,90.51,90.36,90.39,7200.0,67.9433,67.9433,67.8307,67.8532,7200.0
2008-05-14 11:15:00,90.39,90.44,90.27,90.27,10400.0,67.8532,67.8907,67.7631,67.7631,10400.0
2008-05-14 11:20:00,90.22,90.27,90.14,90.27,17700.0,67.7256,67.7631,67.6655,67.7631,17700.0
2008-05-14 11:25:00,90.27,90.28,90.15,90.21,2600.0,67.7631,67.7706,67.673,67.7181,2600.0
2008-05-14 11:30:00,90.21,90.32,90.21,90.32,4000.0,67.7181,67.8006,67.7181,67.8006,4000.0
2008-05-14 11:35:00,90.32,90.44,90.25,90.32,8900.0,67.8006,67.8907,67.7481,67.8006,8900.0
2008-05-14 11:40:00,90.32,90.4,90.31,90.39,3000.0,67.8006,67.8607,67.7931,67.8532,3000.0
2008-05-14 11:45:00,90.4,90.41,90.34,90.38,2700.0,67.8607,67.8682,67.8156,67.8457,2700.0
2008-05-14 11:50:00,90.38,90.39,90.27,90.3,3900.0,67.8457,67.8532,67.7631,67.7856,3900.0
2008-05-14 11:55:00,90.27,90.34,90.27,90.32,1800.0,67.7631,67.8156,67.7631,67.8006,1800.0
2008-05-14 12:00:00,90.34,90.39,90.26,90.26,6900.0,67.8156,67.8532,67.7556,67.7556,6900.0
2008-05-14 12:05:00,90.31,90.47,90.22,90.35,21300.0,67.7931,67.9132,67.7256,67.8232,21300.0
2008-05-14 12:10:00,90.36,90.46,89.46,90.39,3400.0,67.8307,67.9057,67.1551,67.8532,3400.0
2008-05-14 12:15:00,90.38,90.41,90.33,90.37,2100.0,67.8457,67.8682,67.8081,67.8382,2100.0
2008-05-14 12:20:00,90.37,90.55,90.33,90.47,18200.0,67.8382,67.9733,67.8081,67.9132,18200.0
2008-05-14 12:25:00,90.47,90.55,90.47,90.51,6700.0,67.9132,67.9733,67.9132,67.9433,6700.0
2008-05-14 12:30:00,90.51,90.52,90.42,90.5,3400.0,67.9433,67.9508,67.8757,67.9358,3400.0
2008-05-14 12:35:00,90.5,90.55,90.46,90.55,8100.0,67.9358,67.9733,67.9057,67.9733,8100.0
2008-05-14 12:40:00,90.57,90.61,90.45,90.6,34000.0,67.9883,68.0183,67.8982,68.0108,34000.0
2008-05-14 12:45:00,90.55,90.66,90.52,90.66,13900.0,67.9733,68.0559,67.9508,68.0559,13900.0
2008-05-14 12:50:00,90.62,90.69,90.55,90.65,9900.0,68.0258,68.0784,67.9733,68.0484,9900.0
2008-05-14 12:55:00,90.67,90.68,90.63,90.65,3300.0,68.0634,68.0709,68.0333,68.0484,3300.0
2008-05-14 13:00:00,90.66,90.8,90.61,90.74,17600.0,68.0559,68.161,68.0183,68.1159,17600.0
2008-05-14 13:05:00,90.74,90.87,90.74,90.83,4300.0,68.1159,68.2135,68.1159,68.1835,4300.0
2008-05-14 13:10:00,90.87,90.99,90.81,90.95,3400.0,68.2135,68.3036,68.1685,68.2736,3400.0
2008-05-14 13:15:00,90.92,90.96,90.89,90.92,4200.0,68.251,68.2811,68.2285,68.251,4200.0
2008-05-14 13:20:00,90.9,90.95,90.84,90.84,3100.0,68.236,68.2736,68.191,68.191,3100.0
2008-05-14 13:25:00,90.85,90.88,90.8,90.87,1500.0,68.1985,68.221,68.161,68.2135,1500.0
2008-05-14 13:30:00,90.83,90.86,90.76,90.76,2700.0,68.1835,68.206,68.1309,68.1309,2700.0
2008-05-14 13:35:00,90.78,90.89,90.72,90.8,3700.0,68.1459,68.2285,68.1009,68.161,3700.0
2008-05-14 13:40:00,90.82,90.86,90.77,90.8,2400.0,68.176,68.206,68.1384,68.161,2400.0
2008-05-14 13:45:00,90.8,90.94,90.77,90.82,14900.0,68.161,68.2661,68.1384,68.176,14900.0
2008-05-14 13:50:00,90.86,90.91,90.79,90.85,12700.0,68.206,68.2435,68.1535,68.1985,12700.0
2008-05-14 13:55:00,90.86,91.05,90.86,91.0,24900.0,68.206,68.3486,68.206,68.3111,24900.0
2008-05-14 14:00:00,91.01,91.06,90.94,91.04,7400.0,68.3186,68.3561,68.2661,68.3411,7400.0
2008-05-14 14:05:00,91.04,91.05,90.94,91.01,7300.0,68.3411,68.3486,68.2661,68.3186,7300.0
2008-05-14 14:10:00,91.0,91.08,90.96,91.01,3800.0,68.3111,68.3711,68.2811,68.3186,3800.0
2008-05-14 14:15:00,90.99,91.01,90.95,90.98,1800.0,68.3036,68.3186,68.2736,68.2961,1800.0
2008-05-14 14:20:00,90.99,91.02,90.93,90.99,5800.0,68.3036,68.3261,68.2585,68.3036,5800.0
2008-05-14 14:25:00,90.99,91.04,90.98,90.99,3600.0,68.3036,68.3411,68.2961,68.3036,3600.0
2008-05-14 14:30:00,91.06,91.13,90.99,91.09,6700.0,68.3561,68.4087,68.3036,68.3787,6700.0
2008-05-14 14:35:00,91.05,91.05,90.97,91.0,10000.0,68.3486,68.3486,68.2886,68.3111,10000.0
2008-05-14 14:40:00,91.0,91.09,90.97,90.99,15600.0,68.3111,68.3787,68.2886,68.3036,15600.0
2008-05-14 14:45:00,91.0,91.02,90.94,90.94,2900.0,68.3111,68.3261,68.2661,68.2661,2900.0
2008-05-14 14:50:00,90.93,90.93,90.85,90.87,6200.0,68.2585,68.2585,68.1985,68.2135,6200.0
2008-05-14 14:55:00,90.87,90.88,90.81,90.81,3200.0,68.2135,68.221,68.1685,68.1685,3200.0
2008-05-14 15:00:00,90.84,90.87,90.79,90.86,4500.0,68.191,68.2135,68.1535,68.206,4500.0
2008-05-14 15:05:00,90.82,90.86,90.66,90.66,9700.0,68.176,68.206,68.0559,68.0559,9700.0
2008-05-14 15:10:00,90.66,90.71,90.64,90.67,5600.0,68.0559,68.0934,68.0409,68.0634,5600.0
2008-05-14 15:15:00,90.66,90.67,90.6,90.64,6400.0,68.0559,68.0634,68.0108,68.0409,6400.0
2008-05-14 15:20:00,90.64,90.67,90.42,90.43,8800.0,68.0409,68.0634,67.8757,67.8832,8800.0
2008-05-14 15:25:00,90.42,90.51,90.42,90.42,7500.0,67.8757,67.9433,67.8757,67.8757,7500.0
2008-05-14 15:30:00,90.45,90.45,90.37,90.45,10100.0,67.8982,67.8982,67.8382,67.8982,10100.0
2008-05-14 15:35:00,90.43,90.43,90.23,90.35,17400.0,67.8832,67.8832,67.7331,67.8232,17400.0
2008-05-14 15:40:00,90.34,90.39,90.23,90.23,16100.0,67.8156,67.8532,67.7331,67.7331,16100.0
2008-05-14 15:45:00,90.22,90.4,90.16,90.4,26100.0,67.7256,67.8607,67.6805,67.8607,26100.0
2008-05-14 15:50:00,90.4,90.5,90.2,90.35,93000.0,67.8607,67.9358,67.7106,67.8232,93000.0
2008-05-14 15:55:00,90.33,90.44,90.14,90.29,44800.0,67.8081,67.8907,67.6655,67.7781,44800.0
2008-05-15 09:30:00,90.21,90.21,89.51,89.55,12500.0,67.7181,67.7181,67.1926,67.2226,12500.0
2008-05-15 09:35:00,89.48,89.56,89.33,89.5,5500.0,67.1701,67.2301,67.0575,67.1851,5500.0
2008-05-15 09:40:00,89.44,89.58,89.43,89.58,3700.0,67.14,67.2451,67.1325,67.2451,3700.0
2008-05-15 09:45:00,89.57,89.67,89.47,89.63,17900.0,67.2376,67.3127,67.1626,67.2827,17900.0
2008-05-15 09:50:00,89.63,89.71,89.54,89.56,17500.0,67.2827,67.3427,67.2151,67.2301,17500.0
2008-05-15 09:55:00,89.56,89.89,89.56,89.89,29700.0,67.2301,67.4778,67.2301,67.4778,29700.0
2008-05-15 10:00:00,89.93,90.21,89.93,90.2,9600.0,67.5079,67.7181,67.5079,67.7106,9600.0
2008-05-15 10:05:00,90.19,90.43,90.16,90.43,19200.0,67.703,67.8832,67.6805,67.8832,19200.0
2008-05-15 10:10:00,90.29,90.29,89.99,90.0,6500.0,67.7781,67.7781,67.5529,67.5604,6500.0
2008-05-15 10:15:00,90.01,90.24,89.91,90.22,10600.0,67.5679,67.7406,67.4929,67.7256,10600.0
2008-05-15 10:20:00,90.24,90.32,90.15,90.15,3600.0,67.7406,67.8006,67.673,67.673,3600.0
2008-05-15 10:25:00,90.14,90.17,90.07,90.07,9900.0,67.6655,67.688,67.613,67.613,9900.0
2008-05-15 10:30:00,90.1,90.1,89.93,89.96,7800.0,67.6355,67.6355,67.5079,67.5304,7800.0
2008-05-15 10:35:00,89.95,89.98,89.86,89.94,8500.0,67.5229,67.5454,67.4553,67.5154,8500.0
2008-05-15 10:40:00,89.98,90.05,89.98,90.03,7000.0,67.5454,67.598,67.5454,67.5829,7000.0
2008-05-15 10:45:00,90.01,90.05,89.97,90.0,2400.0,67.5679,67.598,67.5379,67.5604,2400.0
2008-05-15 10:50:00,90.04,90.04,89.99,89.99,1000.0,67.5904,67.5904,67.5529,67.5529,1000.0
2008-05-15 10:55:00,89.99,90.01,89.97,90.0,6000.0,67.5529,67.5679,67.5379,67.5604,6000.0
2008-05-15 11:00:00,89.98,90.05,89.96,90.05,5100.0,67.5454,67.598,67.5304,67.598,5100.0
2008-05-15 11:05:00,90.09,90.09,90.0,90.02,2800.0,67.628,67.628,67.5604,67.5754,2800.0
2008-05-15 11:10:00,90.0,90.06,89.97,90.02,8200.0,67.5604,67.6055,67.5379,67.5754,8200.0
2008-05-15 11:15:00,90.03,90.12,89.97,90.05,21700.0,67.5829,67.6505,67.5379,67.598,21700.0
2008-05-15 11:20:00,90.02,90.13,90.02,90.04,2700.0,67.5754,67.658,67.5754,67.5904,2700.0
2008-05-15 11:25:00,90.11,90.11,90.01,90.05,2300.0,67.643,67.643,67.5679,67.598,2300.0
2008-05-15 11:30:00,90.09,90.13,90.05,90.09,1800.0,67.628,67.658,67.598,67.628,1800.0
2008-05-15 11:35:00,90.06,90.14,90.06,90.1,3800.0,67.6055,67.6655,67.6055,67.6355,3800.0
2008-05-15 11:40:00,90.08,90.11,90.08,90.09,2100.0,67.6205,67.643,67.6205,67.628,2100.0
2008-05-15 11:45:00,90.09,90.14,90.08,90.09,3300.0,67.628,67.6655,67.6205,67.628,3300.0
2008-05-15 11:50:00,90.09,90.14,90.06,90.1,5100.0,67.628,67.6655,67.6055,67.6355,5100.0
2008-05-15 11:55:00,90.14,90.17,90.1,90.17,3300.0,67.6655,67.688,67.6355,67.688,3300.0
2008-05-15 12:00:00,90.19,90.25,90.17,90.24,2300.0,67.703,67.7481,67.688,67.7406,2300.0
2008-05-15 12:05:00,90.23,90.3,90.2,90.3,2900.0,67.7331,67.7856,67.7106,67.7856,2900.0
2008-05-15 12:10:00,90.25,90.27,90.2,90.26,3600.0,67.7481,67.7631,67.7106,67.7556,3600.0
2008-05-15 12:15:00,90.23,90.25,90.18,90.18,2900.0,67.7331,67.7481,67.6955,67.6955,2900.0
2008-05-15 12:20:00,90.21,90.35,90.19,90.34,4100.0,67.7181,67.8232,67.703,67.8156,4100.0
2008-05-15 12:25:00,90.34,90.46,90.32,90.43,2000.0,67.8156,67.9057,67.8006,67.8832,2000.0
2008-05-15 12:30:00,90.44,90.61,90.44,90.44,2000.0,67.8907,68.0183,67.8907,67.8907,2000.0
2008-05-15 12:35:00,90.44,90.54,90.44,90.54,3000.0,67.8907,67.9658,67.8907,67.9658,3000.0
2008-05-15 12:40:00,90.54,90.59,90.48,90.48,5300.0,67.9658,68.0033,67.9207,67.9207,5300.0
2008-05-15 12:45:00,90.54,90.69,90.54,90.69,2700.0,67.9658,68.0784,67.9658,68.0784,2700.0
2008-05-15 12:50:00,90.67,90.68,90.6,90.66,3800.0,68.0634,68.0709,68.0108,68.0559,3800.0
2008-05-15 12:55:00,90.66,90.76,90.61,90.75,17900.0,68.0559,68.1309,68.0183,68.1234,17900.0
2008-05-15 13:00:00,90.72,91.0,90.72,90.97,16100.0,68.1009,68.3111,68.1009,68.2886,16100.0
2008-05-15 13:05:00,90.98,91.06,90.84,90.88,8300.0,68.2961,68.3561,68.191,68.221,8300.0
2008-05-15 13:10:00,90.83,90.97,90.83,90.89,6300.0,68.1835,68.2886,68.1835,68.2285,6300.0
2008-05-15 13:15:00,90.86,90.86,90.66,90.68,15500.0,68.206,68.206,68.0559,68.0709,15500.0
2008-05-15 13:20:00,90.66,90.68,90.56,90.68,5800.0,68.0559,68.0709,67.9808,68.0709,5800.0
2008-05-15 13:25:00,90.69,90.92,90.69,90.79,13100.0,68.0784,68.251,68.0784,68.1535,13100.0
2008-05-15 13:30:00,90.76,90.9,90.76,90.85,44000.0,68.1309,68.236,68.1309,68.1985,44000.0
2008-05-15 13:35:00,90.84,90.97,90.72,90.8,37900.0,68.191,68.2886,68.1009,68.161,37900.0
2008-05-15 13:40:00,90.72,90.87,90.72,90.86,10400.0,68.1009,68.2135,68.1009,68.206,10400.0
2008-05-15 13:45:00,90.82,90.99,90.82,90.98,4500.0,68.176,68.3036,68.176,68.2961,4500.0
2008-05-15 13:50:00,90.91,90.93,90.8,90.86,7400.0,68.2435,68.2585,68.161,68.206,7400.0
2008-05-15 13:55:00,90.85,90.98,90.83,90.95,12300.0,68.1985,68.2961,68.1835,68.2736,12300.0
2008-05-15 14:00:00,90.88,90.92,90.82,90.9,7700.0,68.221,68.251,68.176,68.236,7700.0
2008-05-15 14:05:00,90.87,90.96,90.8,90.96,8400.0,68.2135,68.2811,68.161,68.2811,8400.0
2008-05-15 14:10:00,90.96,91.11,90.94,90.96,4900.0,68.2811,68.3937,68.2661,68.2811,4900.0
2008-05-15 14:15:00,90.95,90.95,90.89,90.89,2800.0,68.2736,68.2736,68.2285,68.2285,2800.0
2008-05-15 14:20:00,90.92,90.96,90.84,90.86,1400.0,68.251,68.2811,68.191,68.206,1400.0
2008-05-15 14:25:00,90.81,90.81,90.61,90.62,3200.0,68.1685,68.1685,68.0183,68.0258,3200.0
2008-05-15 14:30:00,90.62,90.66,90.6,90.62,3300.0,68.0258,68.0559,68.0108,68.0258,3300.0
2008-05-15 14:35:00,90.6,90.65,90.57,90.62,3600.0,68.0108,68.0484,67.9883,68.0258,3600.0
2008-05-15 14:40:00,90.59,90.65,90.58,90.65,3600.0,68.0033,68.0484,67.9958,68.0484,3600.0
2008-05-15 14:45:00,90.64,90.65,90.53,90.59,4400.0,68.0409,68.0484,67.9583,68.0033,4400.0
2008-05-15 14:50:00,90.6,90.71,90.59,90.67,5600.0,68.0108,68.0934,68.0033,68.0634,5600.0
2008-05-15 14:55:00,90.67,90.73,90.57,90.57,5900.0,68.0634,68.1084,67.9883,67.9883,5900.0
2008-05-15 15:00:00,90.57,90.62,90.52,90.57,2700.0,67.9883,68.0258,67.9508,67.9883,2700.0
2008-05-15 15:05:00,90.56,90.64,90.55,90.61,5000.0,67.9808,68.0409,67.9733,68.0183,5000.0
2008-05-15 15:10:00,90.61,90.74,90.6,90.69,7700.0,68.0183,68.1159,68.0108,68.0784,7700.0
2008-05-15 15:15:00,90.66,90.78,90.66,90.71,4500.0,68.0559,68.1459,68.0559,68.0934,4500.0
2008-05-15 15:20:00,90.71,90.75,90.67,90.73,3200.0,68.0934,68.1234,68.0634,68.1084,3200.0
2008-05-15 15:25:00,90.73,90.81,90.69,90.8,4500.0,68.1084,68.1685,68.0784,68.161,4500.0
2008-05-15 15:30:00,90.77,90.8,90.7,90.78,8700.0,68.1384,68.161,68.0859,68.1459,8700.0
2008-05-15 15:35:00,90.77,90.97,90.75,90.9,7700.0,68.1384,68.2886,68.1234,68.236,7700.0
2008-05-15 15:40:00,90.9,91.08,90.9,91.04,8400.0,68.236,68.3711,68.236,68.3411,8400.0
2008-05-15 15:45:00,91.04,91.44,91.04,91.22,29100.0,68.3411,68.6414,68.3411,68.4762,29100.0
2008-05-15 15:50:00,91.26,91.28,91.2,91.23,14500.0,68.5063,68.5213,68.4612,68.4837,14500.0
2008-05-15 15:55:00,91.23,91.25,91.04,91.19,15600.0,68.4837,68.4988,68.3411,68.4537,15600.0
2008-05-16 09:30:00,91.04,91.42,90.88,91.4,65400.0,68.3411,68.6264,68.221,68.6114,65400.0
2008-05-16 09:35:00,91.48,91.49,91.29,91.37,4000.0,68.6714,68.6789,68.5288,68.5888,4000.0
2008-05-16 09:40:00,91.36,91.36,90.92,90.99,3400.0,68.5813,68.5813,68.251,68.3036,3400.0
2008-05-16 09:45:00,90.95,91.2,90.87,91.2,10900.0,68.2736,68.4612,68.2135,68.4612,10900.0
2008-05-16 09:50:00,91.21,91.49,91.2,91.33,15100.0,68.4687,68.6789,68.4612,68.5588,15100.0
2008-05-16 09:55:00,91.35,91.5,91.14,91.46,25600.0,68.5738,68.6864,68.4162,68.6564,25600.0
2008-05-16 10:00:00,91.45,91.45,91.33,91.36,8200.0,68.6489,68.6489,68.5588,68.5813,8200.0
2008-05-16 10:05:00,91.36,91.49,91.34,91.46,34700.0,68.5813,68.6789,68.5663,68.6564,34700.0
2008-05-16 10:10:00,91.37,91.46,91.3,91.4,11900.0,68.5888,68.6564,68.5363,68.6114,11900.0
2008-05-16 10:15:00,91.39,91.7,91.36,91.68,39200.0,68.6039,68.8366,68.5813,68.8215,39200.0
2008-05-16 10:20:00,91.69,91.82,91.57,91.66,21800.0,68.8291,68.9266,68.739,68.8065,21800.0
2008-05-16 10:25:00,91.66,91.8,91.66,91.74,6000.0,68.8065,68.9116,68.8065,68.8666,6000.0
2008-05-16 10:30:00,91.74,91.83,91.67,91.72,15100.0,68.8666,68.9342,68.814,68.8516,15100.0
2008-05-16 10:35:00,91.74,91.85,91.72,91.84,40100.0,68.8666,68.9492,68.8516,68.9417,40100.0
2008-05-16 10:40:00,91.86,91.88,91.76,91.76,11900.0,68.9567,68.9717,68.8816,68.8816,11900.0
2008-05-16 10:45:00,91.83,91.91,91.74,91.76,29900.0,68.9342,68.9942,68.8666,68.8816,29900.0
2008-05-16 10:50:00,91.77,91.84,91.69,91.77,30400.0,68.8891,68.9417,68.8291,68.8891,30400.0
2008-05-16 10:55:00,91.8,91.86,91.61,91.68,33800.0,68.9116,68.9567,68.769,68.8215,33800.0
2008-05-16 11:00:00,91.66,91.8,91.61,91.77,30700.0,68.8065,68.9116,68.769,68.8891,30700.0
2008-05-16 11:05:00,91.76,91.78,91.69,91.75,7600.0,68.8816,68.8966,68.8291,68.8741,7600.0
2008-05-16 11:10:00,91.72,91.74,91.63,91.64,25300.0,68.8516,68.8666,68.784,68.7915,25300.0
2008-05-16 11:15:00,91.64,91.78,91.63,91.78,19900.0,68.7915,68.8966,68.784,68.8966,19900.0
2008-05-16 11:20:00,91.74,91.75,91.51,91.54,5800.0,68.8666,68.8741,68.6939,68.7165,5800.0
2008-05-16 11:25:00,91.53,91.76,91.53,91.69,19600.0,68.7089,68.8816,68.7089,68.8291,19600.0
2008-05-16 11:30:00,91.69,91.72,91.61,91.67,8500.0,68.8291,68.8516,68.769,68.814,8500.0
2008-05-16 11:35:00,91.67,91.71,91.62,91.68,8700.0,68.814,68.8441,68.7765,68.8215,8700.0
2008-05-16 11:40:00,91.69,91.73,91.61,91.64,7400.0,68.8291,68.8591,68.769,68.7915,7400.0
2008-05-16 11:45:00,91.64,91.88,91.63,91.87,9600.0,68.7915,68.9717,68.784,68.9642,9600.0
2008-05-16 11:50:00,91.87,92.0,91.81,91.99,23200.0,68.9642,69.0618,68.9191,69.0543,23200.0
2008-05-16 11:55:00,91.95,92.0,91.9,91.98,14200.0,69.0242,69.0618,68.9867,69.0468,14200.0
2008-05-16 12:00:00,91.95,91.98,91.87,91.89,10100.0,69.0242,69.0468,68.9642,68.9792,10100.0
2008-05-16 12:05:00,91.86,91.86,91.71,91.73,1700.0,68.9567,68.9567,68.8441,68.8591,1700.0
2008-05-16 12:10:00,91.67,91.78,91.66,91.76,5700.0,68.814,68.8966,68.8065,68.8816,5700.0
2008-05-16 12:15:00,91.78,91.9,91.69,91.79,15600.0,68.8966,68.9867,68.8291,68.9041,15600.0
2008-05-16 12:20:00,91.8,91.8,91.61,91.61,2300.0,68.9116,68.9116,68.769,68.769,2300.0
2008-05-16 12:25:00,91.65,91.71,91.61,91.63,6500.0,68.799,68.8441,68.769,68.784,6500.0
2008-05-16 12:30:00,91.68,91.73,91.64,91.7,9000.0,68.8215,68.8591,68.7915,68.8366,9000.0
2008-05-16 12:35:00,91.66,91.75,91.61,91.63,17600.0,68.8065,68.8741,68.769,68.784,17600.0
2008-05-16 12:40:00,91.67,91.74,91.59,91.62,22600.0,68.814,68.8666,68.754,68.7765,22600.0
2008-05-16 12:45:00,91.62,91.72,91.6,91.6,4500.0,68.7765,68.8516,68.7615,68.7615,4500.0
2008-05-16 12:50:00,91.61,91.66,91.59,91.62,5100.0,68.769,68.8065,68.754,68.7765,5100.0
2008-05-16 12:55:00,91.64,91.64,91.54,91.6,8600.0,68.7915,68.7915,68.7165,68.7615,8600.0
2008-05-16 13:00:00,91.58,91.68,91.57,91.67,6600.0,68.7465,68.8215,68.739,68.814,6600.0
2008-05-16 13:05:00,91.71,91.82,91.71,91.8,1900.0,68.8441,68.9266,68.8441,68.9116,1900.0
2008-05-16 13:10:00,91.79,91.79,91.71,91.73,5100.0,68.9041,68.9041,68.8441,68.8591,5100.0
2008-05-16 13:15:00,91.7,91.73,91.64,91.68,2400.0,68.8366,68.8591,68.7915,68.8215,2400.0
2008-05-16 13:20:00,91.67,91.75,91.63,91.75,8900.0,68.814,68.8741,68.784,68.8741,8900.0
2008-05-16 13:25:00,91.76,91.76,91.7,91.74,5100.0,68.8816,68.8816,68.8366,68.8666,5100.0
2008-05-16 13:30:00,91.71,91.78,91.69,91.76,3800.0,68.8441,68.8966,68.8291,68.8816,3800.0
2008-05-16 13:35:00,91.74,91.74,91.64,91.68,4900.0,68.8666,68.8666,68.7915,68.8215,4900.0
2008-05-16 13:40:00,91.65,91.67,91.56,91.58,6500.0,68.799,68.814,68.7315,68.7465,6500.0
2008-05-16 13:45:00,91.58,91.59,91.49,91.49,5300.0,68.7465,68.754,68.6789,68.6789,5300.0
2008-05-16 13:50:00,91.48,91.49,91.38,91.38,4900.0,68.6714,68.6789,68.5963,68.5963,4900.0
2008-05-16 13:55:00,91.44,91.55,91.41,91.5,6000.0,68.6414,68.724,68.6189,68.6864,6000.0
2008-05-16 14:00:00,91.48,91.5,91.41,91.43,7200.0,68.6714,68.6864,68.6189,68.6339,7200.0
2008-05-16 14:05:00,91.43,91.44,91.38,91.42,4200.0,68.6339,68.6414,68.5963,68.6264,4200.0
2008-05-16 14:10:00,91.41,91.5,91.41,91.48,37200.0,68.6189,68.6864,68.6189,68.6714,37200.0
2008-05-16 14:15:00,91.47,91.54,91.44,91.47,52800.0,68.6639,68.7165,68.6414,68.6639,52800.0
2008-05-16 14:20:00,91.47,91.55,91.47,91.55,3800.0,68.6639,68.724,68.6639,68.724,3800.0
2008-05-16 14:25:00,91.52,91.52,91.4,91.49,6700.0,68.7014,68.7014,68.6114,68.6789,6700.0
2008-05-16 14:30:00,91.44,91.51,91.44,91.5,4700.0,68.6414,68.6939,68.6414,68.6864,4700.0
2008-05-16 14:35:00,91.48,91.59,91.42,91.54,4200.0,68.6714,68.754,68.6264,68.7165,4200.0
2008-05-16 14:40:00,91.56,91.64,91.54,91.64,3500.0,68.7315,68.7915,68.7165,68.7915,3500.0
2008-05-16 14:45:00,91.62,91.69,91.59,91.59,6800.0,68.7765,68.8291,68.754,68.754,6800.0
2008-05-16 14:50:00,91.6,91.67,91.59,91.67,3300.0,68.7615,68.814,68.754,68.814,3300.0
2008-05-16 14:55:00,91.69,91.8,91.69,91.72,6100.0,68.8291,68.9116,68.8291,68.8516,6100.0
2008-05-16 15:00:00,91.67,91.69,91.59,91.62,7500.0,68.814,68.8291,68.754,68.7765,7500.0
2008-05-16 15:05:00,91.64,91.87,91.64,91.87,5700.0,68.7915,68.9642,68.7915,68.9642,5700.0
2008-05-16 15:10:00,91.87,91.88,91.78,91.78,5700.0,68.9642,68.9717,68.8966,68.8966,5700.0
2008-05-16 15:15:00,91.8,91.89,91.8,91.85,5400.0,68.9116,68.9792,68.9116,68.9492,5400.0
2008-05-16 15:20:00,91.84,91.92,91.84,91.92,8400.0,68.9417,69.0017,68.9417,69.0017,8400.0
2008-05-16 15:25:00,91.91,91.92,91.71,91.72,8400.0,68.9942,69.0017,68.8441,68.8516,8400.0
2008-05-16 15:30:00,91.72,91.91,91.66,91.88,11200.0,68.8516,68.9942,68.8065,68.9717,11200.0
2008-05-16 15:35:00,91.88,91.99,91.88,91.99,12100.0,68.9717,69.0543,68.9717,69.0543,12100.0
2008-05-16 15:40:00,91.97,92.0,91.93,91.93,12800.0,69.0392,69.0618,69.0092,69.0092,12800.0
2008-05-16 15:45:00,91.91,91.99,91.85,91.93,15500.0,68.9942,69.0543,68.9492,69.0092,15500.0
2008-05-16 15:50:00,91.91,91.91,91.82,91.86,11100.0,68.9942,68.9942,68.9266,68.9567,11100.0
2008-05-16 15:55:00,91.84,91.87,91.79,91.81,21300.0,68.9417,68.9642,68.9041,68.9191,21300.0
2008-05-19 09:30:00,91.61,91.9,91.45,91.63,6600.0,68.769,68.9867,68.6489,68.784,6600.0
2008-05-19 09:35:00,91.71,91.91,91.59,91.75,12700.0,68.8441,68.9942,68.754,68.8741,12700.0
2008-05-19 09:40:00,91.72,91.79,91.61,91.71,19700.0,68.8516,68.9041,68.769,68.8441,19700.0
2008-05-19 09:45:00,91.74,91.78,91.63,91.71,9900.0,68.8666,68.8966,68.784,68.8441,9900.0
2008-05-19 09:50:00,91.65,92.0,91.64,91.99,21000.0,68.799,69.0618,68.7915,69.0543,21000.0
2008-05-19 09:55:00,91.99,92.11,91.98,92.08,13100.0,69.0543,69.1443,69.0468,69.1218,13100.0
2008-05-19 10:00:00,92.09,92.46,92.09,92.42,30300.0,69.1293,69.4071,69.1293,69.377,30300.0
2008-05-19 10:05:00,92.39,92.73,92.37,92.64,28000.0,69.3545,69.6098,69.3395,69.5422,28000.0
2008-05-19 10:10:00,92.7,92.74,92.56,92.74,15700.0,69.5872,69.6173,69.4821,69.6173,15700.0
2008-05-19 10:15:00,92.74,92.74,92.66,92.71,7200.0,69.6173,69.6173,69.5572,69.5947,7200.0
2008-05-19 10:20:00,92.7,92.9,92.66,92.9,21300.0,69.5872,69.7374,69.5572,69.7374,21300.0
2008-05-19 10:25:00,92.89,93.12,92.7,92.92,72100.0,69.7299,69.9025,69.5872,69.7524,72100.0
2008-05-19 10:30:00,92.85,93.05,92.85,93.04,19200.0,69.6998,69.85,69.6998,69.8425,19200.0
2008-05-19 10:35:00,93.04,93.12,93.02,93.07,14400.0,69.8425,69.9025,69.8274,69.865,14400.0
2008-05-19 10:40:00,93.08,93.08,92.73,92.87,33200.0,69.8725,69.8725,69.6098,69.7148,33200.0
2008-05-19 10:45:00,92.88,92.88,92.67,92.69,27800.0,69.7224,69.7224,69.5647,69.5797,27800.0
2008-05-19 10:50:00,92.71,92.77,92.64,92.71,39800.0,69.5947,69.6398,69.5422,69.5947,39800.0
2008-05-19 10:55:00,92.72,92.85,92.63,92.78,7200.0,69.6022,69.6998,69.5347,69.6473,7200.0
2008-05-19 11:00:00,92.72,92.72,92.63,92.64,3300.0,69.6022,69.6022,69.5347,69.5422,3300.0
2008-05-19 11:05:00,92.65,92.65,92.46,92.46,19600.0,69.5497,69.5497,69.4071,69.4071,19600.0
2008-05-19 11:10:00,92.47,92.48,92.34,92.47,6900.0,69.4146,69.4221,69.317,69.4146,6900.0
2008-05-19 11:15:00,92.49,92.6,92.42,92.6,5500.0,69.4296,69.5122,69.377,69.5122,5500.0
2008-05-19 11:20:00,92.6,92.63,92.55,92.55,3100.0,69.5122,69.5347,69.4746,69.4746,3100.0
2008-05-19 11:25:00,92.59,92.76,92.56,92.62,3500.0,69.5047,69.6323,69.4821,69.5272,3500.0
2008-05-19 11:30:00,92.69,92.75,92.67,92.7,2800.0,69.5797,69.6248,69.5647,69.5872,2800.0
2008-05-19 11:35:00,92.69,92.85,92.66,92.79,6000.0,69.5797,69.6998,69.5572,69.6548,6000.0
2008-05-19 11:40:00,92.79,92.81,92.64,92.67,4300.0,69.6548,69.6698,69.5422,69.5647,4300.0
2008-05-19 11:45:00,92.69,92.77,92.66,92.71,3100.0,69.5797,69.6398,69.5572,69.5947,3100.0
2008-05-19 11:50:00,92.67,92.71,92.65,92.71,2100.0,69.5647,69.5947,69.5497,69.5947,2100.0
2008-05-19 11:55:00,92.67,92.71,92.66,92.67,3100.0,69.5647,69.5947,69.5572,69.5647,3100.0
2008-05-19 12:00:00,92.7,92.72,92.65,92.65,5100.0,69.5872,69.6022,69.5497,69.5497,5100.0
2008-05-19 12:05:00,92.65,92.75,92.64,92.75,3000.0,69.5497,69.6248,69.5422,69.6248,3000.0
2008-05-19 12:10:00,92.72,92.77,92.66,92.66,5200.0,69.6022,69.6398,69.5572,69.5572,5200.0
2008-05-19 12:15:00,92.71,92.74,92.63,92.63,9400.0,69.5947,69.6173,69.5347,69.5347,9400.0
2008-05-19 12:20:00,92.63,92.72,92.61,92.7,6100.0,69.5347,69.6022,69.5197,69.5872,6100.0
2008-05-19 12:25:00,92.66,92.69,92.62,92.64,4300.0,69.5572,69.5797,69.5272,69.5422,4300.0
2008-05-19 12:30:00,92.68,92.71,92.65,92.66,4000.0,69.5722,69.5947,69.5497,69.5572,4000.0
2008-05-19 12:35:00,92.65,92.72,92.65,92.69,4200.0,69.5497,69.6022,69.5497,69.5797,4200.0
2008-05-19 12:40:00,92.67,92.7,92.64,92.64,4200.0,69.5647,69.5872,69.5422,69.5422,4200.0
2008-05-19 12:45:00,92.66,92.69,92.58,92.58,4300.0,69.5572,69.5797,69.4972,69.4972,4300.0
2008-05-19 12:50:00,92.58,92.6,92.54,92.56,8500.0,69.4972,69.5122,69.4671,69.4821,8500.0
2008-05-19 12:55:00,92.52,92.58,92.52,92.56,1300.0,69.4521,69.4972,69.4521,69.4821,1300.0
2008-05-19 13:00:00,92.51,92.61,92.51,92.6,16300.0,69.4446,69.5197,69.4446,69.5122,16300.0
2008-05-19 13:05:00,92.6,92.73,92.58,92.7,7600.0,69.5122,69.6098,69.4972,69.5872,7600.0
2008-05-19 13:10:00,92.68,92.68,92.52,92.63,6700.0,69.5722,69.5722,69.4521,69.5347,6700.0
2008-05-19 13:15:00,92.61,92.63,92.56,92.62,2000.0,69.5197,69.5347,69.4821,69.5272,2000.0
2008-05-19 13:20:00,92.6,92.61,92.53,92.59,2500.0,69.5122,69.5197,69.4596,69.5047,2500.0
2008-05-19 13:25:00,92.55,92.6,92.55,92.6,1800.0,69.4746,69.5122,69.4746,69.5122,1800.0
2008-05-19 13:30:00,92.6,92.6,92.54,92.54,6500.0,69.5122,69.5122,69.4671,69.4671,6500.0
2008-05-19 13:35:00,92.54,92.56,92.5,92.53,3900.0,69.4671,69.4821,69.4371,69.4596,3900.0
2008-05-19 13:40:00,92.54,92.59,92.51,92.54,7300.0,69.4671,69.5047,69.4446,69.4671,7300.0
2008-05-19 13:45:00,92.55,92.56,92.52,92.55,4200.0,69.4746,69.4821,69.4521,69.4746,4200.0
2008-05-19 13:50:00,92.54,92.56,92.51,92.53,3900.0,69.4671,69.4821,69.4446,69.4596,3900.0
2008-05-19 13:55:00,92.54,92.54,92.42,92.49,15600.0,69.4671,69.4671,69.377,69.4296,15600.0
2008-05-19 14:00:00,92.47,92.47,92.3,92.3,13200.0,69.4146,69.4146,69.287,69.287,13200.0
2008-05-19 14:05:00,92.34,92.36,92.27,92.27,4000.0,69.317,69.332,69.2644,69.2644,4000.0
2008-05-19 14:10:00,92.27,92.27,92.1,92.21,8700.0,69.2644,69.2644,69.1368,69.2194,8700.0
2008-05-19 14:15:00,92.22,92.22,91.95,92.0,10000.0,69.2269,69.2269,69.0242,69.0618,10000.0
2008-05-19 14:20:00,92.0,92.06,91.88,91.99,9900.0,69.0618,69.1068,68.9717,69.0543,9900.0
2008-05-19 14:25:00,92.01,92.04,91.75,91.87,9100.0,69.0693,69.0918,68.8741,68.9642,9100.0
2008-05-19 14:30:00,91.9,91.97,91.86,91.91,4500.0,68.9867,69.0392,68.9567,68.9942,4500.0
2008-05-19 14:35:00,91.91,92.07,91.88,92.02,5400.0,68.9942,69.1143,68.9717,69.0768,5400.0
2008-05-19 14:40:00,92.06,92.12,92.05,92.12,7500.0,69.1068,69.1518,69.0993,69.1518,7500.0
2008-05-19 14:45:00,92.11,92.15,92.04,92.1,7700.0,69.1443,69.1744,69.0918,69.1368,7700.0
2008-05-19 14:50:00,92.07,92.3,92.07,92.29,7600.0,69.1143,69.287,69.1143,69.2795,7600.0
2008-05-19 14:55:00,92.3,92.3,92.22,92.28,3000.0,69.287,69.287,69.2269,69.272,3000.0
2008-05-19 15:00:00,92.27,92.27,92.07,92.13,8500.0,69.2644,69.2644,69.1143,69.1594,8500.0
2008-05-19 15:05:00,92.09,92.21,92.09,92.13,4600.0,69.1293,69.2194,69.1293,69.1594,4600.0
2008-05-19 15:10:00,92.13,92.23,92.12,92.12,9200.0,69.1594,69.2344,69.1518,69.1518,9200.0
2008-05-19 15:15:00,92.12,92.12,91.95,91.95,4000.0,69.1518,69.1518,69.0242,69.0242,4000.0
2008-05-19 15:20:00,91.96,92.13,91.96,92.0,11900.0,69.0317,69.1594,69.0317,69.0618,11900.0
2008-05-19 15:25:00,92.0,92.05,91.92,92.01,15400.0,69.0618,69.0993,69.0017,69.0693,15400.0
2008-05-19 15:30:00,91.96,92.01,91.66,91.77,12600.0,69.0317,69.0693,68.8065,68.8891,12600.0
2008-05-19 15:35:00,91.77,91.8,91.47,91.53,14400.0,68.8891,68.9116,68.6639,68.7089,14400.0
2008-05-19 15:40:00,91.5,91.68,91.49,91.68,9300.0,68.6864,68.8215,68.6789,68.8215,9300.0
2008-05-19 15:45:00,91.61,91.75,91.57,91.72,11900.0,68.769,68.8741,68.739,68.8516,11900.0
2008-05-19 15:50:00,91.72,91.74,91.41,91.43,52800.0,68.8516,68.8666,68.6189,68.6339,52800.0
2008-05-19 15:55:00,91.45,91.62,91.45,91.49,26100.0,68.6489,68.7765,68.6489,68.6789,26100.0
2008-05-20 09:30:00,91.54,91.54,90.7,91.17,9600.0,68.7165,68.7165,68.0859,68.4387,9600.0
2008-05-20 09:35:00,91.19,91.19,90.81,90.95,4200.0,68.4537,68.4537,68.1685,68.2736,4200.0
2008-05-20 09:40:00,90.99,91.01,90.75,90.8,4600.0,68.3036,68.3186,68.1234,68.161,4600.0
2008-05-20 09:45:00,90.81,90.88,90.78,90.79,5000.0,68.1685,68.221,68.1459,68.1535,5000.0
2008-05-20 09:50:00,90.8,90.85,90.71,90.84,4600.0,68.161,68.1985,68.0934,68.191,4600.0
2008-05-20 09:55:00,90.69,90.77,90.51,90.55,4300.0,68.0784,68.1384,67.9433,67.9733,4300.0
2008-05-20 10:00:00,90.54,90.58,90.5,90.51,7900.0,67.9658,67.9958,67.9358,67.9433,7900.0
2008-05-20 10:05:00,90.53,90.56,90.5,90.51,7400.0,67.9583,67.9808,67.9358,67.9433,7400.0
2008-05-20 10:10:00,90.5,90.63,90.38,90.63,17300.0,67.9358,68.0333,67.8457,68.0333,17300.0
2008-05-20 10:15:00,90.65,90.65,90.41,90.49,8500.0,68.0484,68.0484,67.8682,67.9283,8500.0
2008-05-20 10:20:00,90.48,90.55,90.48,90.53,6500.0,67.9207,67.9733,67.9207,67.9583,6500.0
2008-05-20 10:25:00,90.54,90.6,90.44,90.56,6600.0,67.9658,68.0108,67.8907,67.9808,6600.0
2008-05-20 10:30:00,90.55,90.55,90.5,90.51,5800.0,67.9733,67.9733,67.9358,67.9433,5800.0
2008-05-20 10:35:00,90.51,90.54,90.47,90.53,5400.0,67.9433,67.9658,67.9132,67.9583,5400.0
2008-05-20 10:40:00,90.51,90.67,90.51,90.65,3700.0,67.9433,68.0634,67.9433,68.0484,3700.0
2008-05-20 10:45:00,90.67,90.77,90.67,90.75,3100.0,68.0634,68.1384,68.0634,68.1234,3100.0
2008-05-20 10:50:00,90.77,90.83,90.63,90.63,6000.0,68.1384,68.1835,68.0333,68.0333,6000.0
2008-05-20 10:55:00,90.67,90.79,90.63,90.77,7300.0,68.0634,68.1535,68.0333,68.1384,7300.0
2008-05-20 11:00:00,90.74,90.83,90.59,90.59,6200.0,68.1159,68.1835,68.0033,68.0033,6200.0
2008-05-20 11:05:00,90.58,90.58,90.39,90.39,4500.0,67.9958,67.9958,67.8532,67.8532,4500.0
2008-05-20 11:10:00,90.51,90.51,90.41,90.47,1900.0,67.9433,67.9433,67.8682,67.9132,1900.0
2008-05-20 11:15:00,90.49,90.67,90.48,90.55,4400.0,67.9283,68.0634,67.9207,67.9733,4400.0
2008-05-20 11:20:00,90.57,90.65,90.57,90.65,900.0,67.9883,68.0484,67.9883,68.0484,900.0
2008-05-20 11:25:00,90.63,90.66,90.58,90.58,2000.0,68.0333,68.0559,67.9958,67.9958,2000.0
2008-05-20 11:30:00,90.61,90.63,90.41,90.49,4300.0,68.0183,68.0333,67.8682,67.9283,4300.0
2008-05-20 11:35:00,90.48,90.66,90.43,90.58,4000.0,67.9207,68.0559,67.8832,67.9958,4000.0
2008-05-20 11:40:00,90.59,90.63,90.5,90.5,700.0,68.0033,68.0333,67.9358,67.9358,700.0
2008-05-20 11:45:00,90.46,90.52,90.42,90.49,4800.0,67.9057,67.9508,67.8757,67.9283,4800.0
2008-05-20 11:50:00,90.5,90.6,90.42,90.57,3000.0,67.9358,68.0108,67.8757,67.9883,3000.0
2008-05-20 11:55:00,90.54,90.6,90.47,90.54,3400.0,67.9658,68.0108,67.9132,67.9658,3400.0
2008-05-20 12:00:00,90.57,90.61,90.55,90.56,2600.0,67.9883,68.0183,67.9733,67.9808,2600.0
2008-05-20 12:05:00,90.59,90.66,90.57,90.66,3000.0,68.0033,68.0559,67.9883,68.0559,3000.0
2008-05-20 12:10:00,90.69,90.83,90.66,90.81,7800.0,68.0784,68.1835,68.0559,68.1685,7800.0
2008-05-20 12:15:00,90.82,91.06,90.81,90.96,22700.0,68.176,68.3561,68.1685,68.2811,22700.0
2008-05-20 12:20:00,90.96,91.12,90.96,91.07,5200.0,68.2811,68.4012,68.2811,68.3636,5200.0
2008-05-20 12:25:00,91.1,91.1,91.07,91.1,1000.0,68.3862,68.3862,68.3636,68.3862,1000.0
2008-05-20 12:30:00,91.07,91.07,90.94,90.96,3800.0,68.3636,68.3636,68.2661,68.2811,3800.0
2008-05-20 12:35:00,90.94,91.04,90.93,90.98,3500.0,68.2661,68.3411,68.2585,68.2961,3500.0
2008-05-20 12:40:00,90.98,90.98,90.89,90.92,5100.0,68.2961,68.2961,68.2285,68.251,5100.0
2008-05-20 12:45:00,90.9,90.97,90.82,90.88,16700.0,68.236,68.2886,68.176,68.221,16700.0
2008-05-20 12:50:00,90.89,90.9,90.79,90.79,3100.0,68.2285,68.236,68.1535,68.1535,3100.0
2008-05-20 12:55:00,90.74,90.82,90.74,90.78,2000.0,68.1159,68.176,68.1159,68.1459,2000.0
2008-05-20 13:00:00,90.79,90.79,90.69,90.76,6300.0,68.1535,68.1535,68.0784,68.1309,6300.0
2008-05-20 13:05:00,90.73,90.91,90.73,90.89,5700.0,68.1084,68.2435,68.1084,68.2285,5700.0
2008-05-20 13:10:00,90.91,91.02,90.9,91.0,2100.0,68.2435,68.3261,68.236,68.3111,2100.0
2008-05-20 13:15:00,91.01,91.06,90.98,91.02,4100.0,68.3186,68.3561,68.2961,68.3261,4100.0
2008-05-20 13:20:00,91.04,91.04,90.82,90.92,2300.0,68.3411,68.3411,68.176,68.251,2300.0
2008-05-20 13:25:00,90.88,91.01,90.88,91.0,1300.0,68.221,68.3186,68.221,68.3111,1300.0
2008-05-20 13:30:00,91.01,91.01,90.88,90.88,2100.0,68.3186,68.3186,68.221,68.221,2100.0
2008-05-20 13:35:00,90.87,90.92,90.76,90.76,1500.0,68.2135,68.251,68.1309,68.1309,1500.0
2008-05-20 13:40:00,90.74,90.74,90.64,90.69,2200.0,68.1159,68.1159,68.0409,68.0784,2200.0
2008-05-20 13:45:00,90.74,90.85,90.69,90.82,2000.0,68.1159,68.1985,68.0784,68.176,2000.0
2008-05-20 13:50:00,90.83,90.83,90.65,90.7,3100.0,68.1835,68.1835,68.0484,68.0859,3100.0
2008-05-20 13:55:00,90.64,90.64,90.43,90.43,4500.0,68.0409,68.0409,67.8832,67.8832,4500.0
2008-05-20 14:00:00,90.44,90.62,90.44,90.53,8400.0,67.8907,68.0258,67.8907,67.9583,8400.0
2008-05-20 14:05:00,90.54,90.55,90.44,90.44,8500.0,67.9658,67.9733,67.8907,67.8907,8500.0
2008-05-20 14:10:00,90.44,90.56,90.44,90.47,4300.0,67.8907,67.9808,67.8907,67.9132,4300.0
2008-05-20 14:15:00,90.46,90.49,90.42,90.45,13600.0,67.9057,67.9283,67.8757,67.8982,13600.0
2008-05-20 14:20:00,90.42,90.5,90.42,90.47,7900.0,67.8757,67.9358,67.8757,67.9132,7900.0
2008-05-20 14:25:00,90.48,90.5,90.38,90.38,7000.0,67.9207,67.9358,67.8457,67.8457,7000.0
2008-05-20 14:30:00,90.42,90.52,90.41,90.52,4600.0,67.8757,67.9508,67.8682,67.9508,4600.0
2008-05-20 14:35:00,90.53,90.63,90.53,90.58,6600.0,67.9583,68.0333,67.9583,67.9958,6600.0
2008-05-20 14:40:00,90.57,90.58,90.45,90.46,3900.0,67.9883,67.9958,67.8982,67.9057,3900.0
2008-05-20 14:45:00,90.5,90.54,90.41,90.46,4400.0,67.9358,67.9658,67.8682,67.9057,4400.0
2008-05-20 14:50:00,90.5,90.59,90.46,90.49,6200.0,67.9358,68.0033,67.9057,67.9283,6200.0
2008-05-20 14:55:00,90.5,90.54,90.46,90.49,5400.0,67.9358,67.9658,67.9057,67.9283,5400.0
2008-05-20 15:00:00,90.44,90.56,90.44,90.54,6700.0,67.8907,67.9808,67.8907,67.9658,6700.0
2008-05-20 15:05:00,90.51,90.66,90.51,90.51,6200.0,67.9433,68.0559,67.9433,67.9433,6200.0
2008-05-20 15:10:00,90.5,90.6,90.49,90.53,4300.0,67.9358,68.0108,67.9283,67.9583,4300.0
2008-05-20 15:15:00,90.53,90.7,90.44,90.64,6700.0,67.9583,68.0859,67.8907,68.0409,6700.0
2008-05-20 15:20:00,90.66,90.69,90.57,90.67,6000.0,68.0559,68.0784,67.9883,68.0634,6000.0
2008-05-20 15:25:00,90.67,90.7,90.6,90.68,5700.0,68.0634,68.0859,68.0108,68.0709,5700.0
2008-05-20 15:30:00,90.68,90.69,90.5,90.5,11500.0,68.0709,68.0784,67.9358,67.9358,11500.0
2008-05-20 15:35:00,90.51,90.59,90.44,90.49,13000.0,67.9433,68.0033,67.8907,67.9283,13000.0
2008-05-20 15:40:00,90.49,90.66,90.48,90.61,11600.0,67.9283,68.0559,67.9207,68.0183,11600.0
2008-05-20 15:45:00,90.57,90.7,90.52,90.65,10000.0,67.9883,68.0859,67.9508,68.0484,10000.0
2008-05-20 15:50:00,90.64,90.73,90.58,90.64,12200.0,68.0409,68.1084,67.9958,68.0409,12200.0
2008-05-20 15:55:00,90.64,90.76,90.56,90.67,15000.0,68.0409,68.1309,67.9808,68.0634,15000.0
2008-05-21 09:30:00,91.42,91.49,91.06,91.22,20500.0,68.6264,68.6789,68.3561,68.4762,20500.0
2008-05-21 09:35:00,91.32,91.57,91.22,91.57,4700.0,68.5513,68.739,68.4762,68.739,4700.0
2008-05-21 09:40:00,91.5,91.75,91.5,91.75,10500.0,68.6864,68.8741,68.6864,68.8741,10500.0
2008-05-21 09:45:00,91.7,91.93,91.36,91.4,24500.0,68.8366,69.0092,68.5813,68.6114,24500.0
2008-05-21 09:50:00,91.42,91.47,91.35,91.4,5100.0,68.6264,68.6639,68.5738,68.6114,5100.0
2008-05-21 09:55:00,91.39,91.39,91.0,91.02,9100.0,68.6039,68.6039,68.3111,68.3261,9100.0
2008-05-21 10:00:00,91.02,91.33,91.02,91.33,4200.0,68.3261,68.5588,68.3261,68.5588,4200.0
2008-05-21 10:05:00,91.38,91.4,91.23,91.37,5800.0,68.5963,68.6114,68.4837,68.5888,5800.0
2008-05-21 10:10:00,91.42,91.48,91.32,91.33,5100.0,68.6264,68.6714,68.5513,68.5588,5100.0
2008-05-21 10:15:00,91.35,91.41,91.3,91.41,2300.0,68.5738,68.6189,68.5363,68.6189,2300.0
2008-05-21 10:20:00,91.45,91.7,91.45,91.7,5000.0,68.6489,68.8366,68.6489,68.8366,5000.0
2008-05-21 10:25:00,91.66,91.88,91.66,91.76,6100.0,68.8065,68.9717,68.8065,68.8816,6100.0
2008-05-21 10:30:00,91.77,91.77,91.41,91.49,6300.0,68.8891,68.8891,68.6189,68.6789,6300.0
2008-05-21 10:35:00,91.46,91.47,91.33,91.38,6300.0,68.6564,68.6639,68.5588,68.5963,6300.0
2008-05-21 10:40:00,91.37,91.37,91.18,91.27,3000.0,68.5888,68.5888,68.4462,68.5138,3000.0
2008-05-21 10:45:00,91.29,91.39,91.21,91.21,5200.0,68.5288,68.6039,68.4687,68.4687,5200.0
2008-05-21 10:50:00,91.17,91.17,90.87,90.87,13900.0,68.4387,68.4387,68.2135,68.2135,13900.0
2008-05-21 10:55:00,90.88,91.0,90.88,90.97,11200.0,68.221,68.3111,68.221,68.2886,11200.0
2008-05-21 11:00:00,90.97,91.0,90.9,90.96,10200.0,68.2886,68.3111,68.236,68.2811,10200.0
2008-05-21 11:05:00,90.93,91.0,90.79,90.92,8700.0,68.2585,68.3111,68.1535,68.251,8700.0
2008-05-21 11:10:00,90.92,91.03,90.89,90.99,17300.0,68.251,68.3336,68.2285,68.3036,17300.0
2008-05-21 11:15:00,90.98,91.1,90.97,90.98,7500.0,68.2961,68.3862,68.2886,68.2961,7500.0
2008-05-21 11:20:00,91.02,91.04,90.97,91.04,2300.0,68.3261,68.3411,68.2886,68.3411,2300.0
2008-05-21 11:25:00,91.01,91.22,90.98,91.17,11200.0,68.3186,68.4762,68.2961,68.4387,11200.0
2008-05-21 11:30:00,91.14,91.15,91.05,91.05,3900.0,68.4162,68.4237,68.3486,68.3486,3900.0
2008-05-21 11:35:00,91.12,91.29,91.07,91.22,5600.0,68.4012,68.5288,68.3636,68.4762,5600.0
2008-05-21 11:40:00,91.21,91.24,91.07,91.11,4900.0,68.4687,68.4913,68.3636,68.3937,4900.0
2008-05-21 11:45:00,91.13,91.33,91.13,91.2,6400.0,68.4087,68.5588,68.4087,68.4612,6400.0
2008-05-21 11:50:00,91.2,91.25,91.16,91.2,12300.0,68.4612,68.4988,68.4312,68.4612,12300.0
2008-05-21 11:55:00,91.2,91.39,90.98,91.34,20300.0,68.4612,68.6039,68.2961,68.5663,20300.0
2008-05-21 12:00:00,91.41,91.44,91.29,91.44,5600.0,68.6189,68.6414,68.5288,68.6414,5600.0
2008-05-21 12:05:00,91.39,91.52,91.39,91.41,4900.0,68.6039,68.7014,68.6039,68.6189,4900.0
2008-05-21 12:10:00,91.47,91.71,91.43,91.69,13000.0,68.6639,68.8441,68.6339,68.8291,13000.0
2008-05-21 12:15:00,91.68,91.68,91.55,91.56,14400.0,68.8215,68.8215,68.724,68.7315,14400.0
2008-05-21 12:20:00,91.55,91.68,91.53,91.58,3600.0,68.724,68.8215,68.7089,68.7465,3600.0
2008-05-21 12:25:00,91.64,91.83,91.53,91.78,18500.0,68.7915,68.9342,68.7089,68.8966,18500.0
2008-05-21 12:30:00,91.66,91.83,91.62,91.81,12600.0,68.8065,68.9342,68.7765,68.9191,12600.0
2008-05-21 12:35:00,91.79,91.81,91.66,91.74,2900.0,68.9041,68.9191,68.8065,68.8666,2900.0
2008-05-21 12:40:00,91.8,91.97,91.75,91.85,9100.0,68.9116,69.0392,68.8741,68.9492,9100.0
2008-05-21 12:45:00,91.85,91.92,91.82,91.85,4700.0,68.9492,69.0017,68.9266,68.9492,4700.0
2008-05-21 12:50:00,91.82,91.84,91.65,91.65,2100.0,68.9266,68.9417,68.799,68.799,2100.0
2008-05-21 12:55:00,91.65,91.65,91.55,91.55,3000.0,68.799,68.799,68.724,68.724,3000.0
2008-05-21 13:00:00,91.57,91.6,91.52,91.52,2800.0,68.739,68.7615,68.7014,68.7014,2800.0
2008-05-21 13:05:00,91.5,91.5,91.38,91.38,3600.0,68.6864,68.6864,68.5963,68.5963,3600.0
2008-05-21 13:10:00,91.35,91.39,91.34,91.36,1800.0,68.5738,68.6039,68.5663,68.5813,1800.0
2008-05-21 13:15:00,91.36,91.38,91.34,91.34,600.0,68.5813,68.5963,68.5663,68.5663,600.0
2008-05-21 13:20:00,91.32,91.35,91.26,91.3,5700.0,68.5513,68.5738,68.5063,68.5363,5700.0
2008-05-21 13:25:00,91.3,91.32,91.19,91.32,10700.0,68.5363,68.5513,68.4537,68.5513,10700.0
2008-05-21 13:30:00,91.33,91.41,91.23,91.23,7700.0,68.5588,68.6189,68.4837,68.4837,7700.0
2008-05-21 13:35:00,91.21,91.42,91.21,91.29,6900.0,68.4687,68.6264,68.4687,68.5288,6900.0
2008-05-21 13:40:00,91.34,91.34,91.28,91.3,2000.0,68.5663,68.5663,68.5213,68.5363,2000.0
2008-05-21 13:45:00,91.29,91.32,91.23,91.31,3300.0,68.5288,68.5513,68.4837,68.5438,3300.0
2008-05-21 13:50:00,91.31,91.32,91.24,91.27,3100.0,68.5438,68.5513,68.4913,68.5138,3100.0
2008-05-21 13:55:00,91.24,91.29,91.08,91.29,17300.0,68.4913,68.5288,68.3711,68.5288,17300.0
2008-05-21 14:00:00,91.28,91.34,90.87,91.08,28100.0,68.5213,68.5663,68.2135,68.3711,28100.0
2008-05-21 14:05:00,91.11,91.2,90.76,90.76,14800.0,68.3937,68.4612,68.1309,68.1309,14800.0
2008-05-21 14:10:00,90.77,90.94,90.62,90.84,14000.0,68.1384,68.2661,68.0258,68.191,14000.0
2008-05-21 14:15:00,90.79,90.88,90.65,90.73,16300.0,68.1535,68.221,68.0484,68.1084,16300.0
2008-05-21 14:20:00,90.73,90.73,90.3,90.3,39100.0,68.1084,68.1084,67.7856,67.7856,39100.0
2008-05-21 14:25:00,90.3,90.34,90.05,90.25,88000.0,67.7856,67.8156,67.598,67.7481,88000.0
2008-05-21 14:30:00,90.23,90.28,89.93,90.0,102100.0,67.7331,67.7706,67.5079,67.5604,102100.0
2008-05-21 14:35:00,90.0,90.03,89.94,90.01,31600.0,67.5604,67.5829,67.5154,67.5679,31600.0
2008-05-21 14:40:00,89.95,90.02,89.92,90.0,44200.0,67.5229,67.5754,67.5004,67.5604,44200.0
2008-05-21 14:45:00,89.98,90.05,89.71,89.71,6700.0,67.5454,67.598,67.3427,67.3427,6700.0
2008-05-21 14:50:00,89.65,90.0,89.64,90.0,13200.0,67.2977,67.5604,67.2902,67.5604,13200.0
2008-05-21 14:55:00,90.0,90.04,89.86,90.0,55800.0,67.5604,67.5904,67.4553,67.5604,55800.0
2008-05-21 15:00:00,90.01,90.08,89.98,90.03,23200.0,67.5679,67.6205,67.5454,67.5829,23200.0
2008-05-21 15:05:00,90.03,90.07,89.98,90.07,10200.0,67.5829,67.613,67.5454,67.613,10200.0
2008-05-21 15:10:00,90.03,90.27,89.96,90.27,11000.0,67.5829,67.7631,67.5304,67.7631,11000.0
2008-05-21 15:15:00,90.3,90.43,90.3,90.3,13600.0,67.7856,67.8832,67.7856,67.7856,13600.0
2008-05-21 15:20:00,90.33,90.42,90.28,90.39,18300.0,67.8081,67.8757,67.7706,67.8532,18300.0
2008-05-21 15:25:00,90.36,90.43,90.33,90.43,10000.0,67.8307,67.8832,67.8081,67.8832,10000.0
2008-05-21 15:30:00,90.45,90.45,90.32,90.45,20800.0,67.8982,67.8982,67.8006,67.8982,20800.0
2008-05-21 15:35:00,90.44,90.44,90.32,90.39,10600.0,67.8907,67.8907,67.8006,67.8532,10600.0
2008-05-21 15:40:00,90.33,90.39,90.0,90.01,13900.0,67.8081,67.8532,67.5604,67.5679,13900.0
2008-05-21 15:45:00,90.04,90.38,90.01,90.27,8700.0,67.5904,67.8457,67.5679,67.7631,8700.0
2008-05-21 15:50:00,90.27,90.34,90.2,90.3,28800.0,67.7631,67.8156,67.7106,67.7856,28800.0
2008-05-21 15:55:00,90.3,90.38,90.2,90.28,40800.0,67.7856,67.8457,67.7106,67.7706,40800.0
2008-05-22 09:30:00,90.52,90.59,90.17,90.59,4800.0,67.9508,68.0033,67.688,68.0033,4800.0
2008-05-22 09:35:00,90.67,90.67,90.08,90.18,1500.0,68.0634,68.0634,67.6205,67.6955,1500.0
2008-05-22 09:40:00,90.13,90.46,90.13,90.4,5200.0,67.658,67.9057,67.658,67.8607,5200.0
2008-05-22 09:45:00,90.25,90.39,90.22,90.26,3500.0,67.7481,67.8532,67.7256,67.7556,3500.0
2008-05-22 09:50:00,90.28,90.33,90.14,90.29,6200.0,67.7706,67.8081,67.6655,67.7781,6200.0
2008-05-22 09:55:00,90.24,90.34,90.23,90.26,3100.0,67.7406,67.8156,67.7331,67.7556,3100.0
2008-05-22 10:00:00,90.27,90.33,90.19,90.3,3000.0,67.7631,67.8081,67.703,67.7856,3000.0
2008-05-22 10:05:00,90.32,90.42,90.28,90.28,2400.0,67.8006,67.8757,67.7706,67.7706,2400.0
2008-05-22 10:10:00,90.31,90.35,90.27,90.32,2700.0,67.7931,67.8232,67.7631,67.8006,2700.0
2008-05-22 10:15:00,90.33,90.33,90.23,90.26,4500.0,67.8081,67.8081,67.7331,67.7556,4500.0
2008-05-22 10:20:00,90.25,90.51,90.25,90.47,5100.0,67.7481,67.9433,67.7481,67.9132,5100.0
2008-05-22 10:25:00,90.51,90.65,90.5,90.63,7300.0,67.9433,68.0484,67.9358,68.0333,7300.0
2008-05-22 10:30:00,90.65,90.93,90.64,90.75,10000.0,68.0484,68.2585,68.0409,68.1234,10000.0
2008-05-22 10:35:00,90.75,90.94,90.75,90.9,1600.0,68.1234,68.2661,68.1234,68.236,1600.0
2008-05-22 10:40:00,90.89,90.94,90.76,90.84,2300.0,68.2285,68.2661,68.1309,68.191,2300.0
2008-05-22 10:45:00,90.87,90.93,90.8,90.89,8100.0,68.2135,68.2585,68.161,68.2285,8100.0
2008-05-22 10:50:00,90.89,90.89,90.76,90.76,2800.0,68.2285,68.2285,68.1309,68.1309,2800.0
2008-05-22 10:55:00,90.73,90.91,90.71,90.89,1800.0,68.1084,68.2435,68.0934,68.2285,1800.0
2008-05-22 11:00:00,90.93,91.0,90.87,91.0,5200.0,68.2585,68.3111,68.2135,68.3111,5200.0
2008-05-22 11:05:00,91.04,91.05,90.91,90.92,2300.0,68.3411,68.3486,68.2435,68.251,2300.0
2008-05-22 11:10:00,90.95,90.95,90.89,90.9,4900.0,68.2736,68.2736,68.2285,68.236,4900.0
2008-05-22 11:15:00,90.93,91.02,90.87,91.0,29200.0,68.2585,68.3261,68.2135,68.3111,29200.0
2008-05-22 11:20:00,90.99,91.07,90.99,91.07,700.0,68.3036,68.3636,68.3036,68.3636,700.0
2008-05-22 11:25:00,91.15,91.15,90.98,91.15,5900.0,68.4237,68.4237,68.2961,68.4237,5900.0
2008-05-22 11:30:00,91.07,91.13,90.89,90.9,5100.0,68.3636,68.4087,68.2285,68.236,5100.0
2008-05-22 11:35:00,90.89,90.9,90.84,90.9,2500.0,68.2285,68.236,68.191,68.236,2500.0
2008-05-22 11:40:00,90.85,90.9,90.72,90.72,2500.0,68.1985,68.236,68.1009,68.1009,2500.0
2008-05-22 11:45:00,90.72,90.77,90.7,90.74,3600.0,68.1009,68.1384,68.0859,68.1159,3600.0
2008-05-22 11:50:00,90.75,90.77,90.6,90.69,6800.0,68.1234,68.1384,68.0108,68.0784,6800.0
2008-05-22 11:55:00,90.7,90.7,90.56,90.64,2600.0,68.0859,68.0859,67.9808,68.0409,2600.0
2008-05-22 12:00:00,90.66,90.66,90.6,90.63,2100.0,68.0559,68.0559,68.0108,68.0333,2100.0
2008-05-22 12:05:00,90.56,90.62,90.52,90.52,2600.0,67.9808,68.0258,67.9508,67.9508,2600.0
2008-05-22 12:10:00,90.5,90.5,90.3,90.41,6500.0,67.9358,67.9358,67.7856,67.8682,6500.0
2008-05-22 12:15:00,90.39,90.5,90.37,90.5,9300.0,67.8532,67.9358,67.8382,67.9358,9300.0
2008-05-22 12:20:00,90.53,90.53,90.47,90.49,3600.0,67.9583,67.9583,67.9132,67.9283,3600.0
2008-05-22 12:25:00,90.48,90.5,90.44,90.44,5300.0,67.9207,67.9358,67.8907,67.8907,5300.0
2008-05-22 12:30:00,90.47,90.52,90.45,90.49,15600.0,67.9132,67.9508,67.8982,67.9283,15600.0
2008-05-22 12:35:00,90.52,90.63,90.49,90.63,15200.0,67.9508,68.0333,67.9283,68.0333,15200.0
2008-05-22 12:40:00,90.65,90.8,90.65,90.79,1800.0,68.0484,68.161,68.0484,68.1535,1800.0
2008-05-22 12:45:00,90.78,90.83,90.75,90.83,1900.0,68.1459,68.1835,68.1234,68.1835,1900.0
2008-05-22 12:50:00,90.78,90.79,90.73,90.73,1000.0,68.1459,68.1535,68.1084,68.1084,1000.0
2008-05-22 12:55:00,90.7,90.78,90.69,90.74,600.0,68.0859,68.1459,68.0784,68.1159,600.0
2008-05-22 13:00:00,90.75,90.8,90.73,90.79,2500.0,68.1234,68.161,68.1084,68.1535,2500.0
2008-05-22 13:05:00,90.77,90.82,90.66,90.67,1300.0,68.1384,68.176,68.0559,68.0634,1300.0
2008-05-22 13:10:00,90.67,90.69,90.56,90.56,2300.0,68.0634,68.0784,67.9808,67.9808,2300.0
2008-05-22 13:15:00,90.58,90.58,90.55,90.55,2500.0,67.9958,67.9958,67.9733,67.9733,2500.0
2008-05-22 13:20:00,90.56,90.56,90.51,90.52,1000.0,67.9808,67.9808,67.9433,67.9508,1000.0
2008-05-22 13:25:00,90.52,90.56,90.5,90.5,2700.0,67.9508,67.9808,67.9358,67.9358,2700.0
2008-05-22 13:30:00,90.51,90.54,90.48,90.5,3600.0,67.9433,67.9658,67.9207,67.9358,3600.0
2008-05-22 13:35:00,90.53,90.67,90.5,90.6,3900.0,67.9583,68.0634,67.9358,68.0108,3900.0
2008-05-22 13:40:00,90.58,90.63,90.56,90.6,1200.0,67.9958,68.0333,67.9808,68.0108,1200.0
2008-05-22 13:45:00,90.63,90.73,90.61,90.72,2900.0,68.0333,68.1084,68.0183,68.1009,2900.0
2008-05-22 13:50:00,90.76,90.81,90.75,90.81,2100.0,68.1309,68.1685,68.1234,68.1685,2100.0
2008-05-22 13:55:00,90.74,90.76,90.71,90.71,1000.0,68.1159,68.1309,68.0934,68.0934,1000.0
2008-05-22 14:00:00,90.76,90.83,90.72,90.79,5600.0,68.1309,68.1835,68.1009,68.1535,5600.0
2008-05-22 14:05:00,90.83,90.94,90.66,90.68,19700.0,68.1835,68.2661,68.0559,68.0709,19700.0
2008-05-22 14:10:00,90.66,90.72,90.47,90.54,6800.0,68.0559,68.1009,67.9132,67.9658,6800.0
2008-05-22 14:15:00,90.57,90.57,90.44,90.51,8600.0,67.9883,67.9883,67.8907,67.9433,8600.0
2008-05-22 14:20:00,90.51,90.6,90.51,90.6,6700.0,67.9433,68.0108,67.9433,68.0108,6700.0
2008-05-22 14:25:00,90.6,90.76,90.53,90.56,10400.0,68.0108,68.1309,67.9583,67.9808,10400.0
2008-05-22 14:30:00,90.53,90.67,90.52,90.56,10400.0,67.9583,68.0634,67.9508,67.9808,10400.0
2008-05-22 14:35:00,90.59,90.7,90.53,90.56,4600.0,68.0033,68.0859,67.9583,67.9808,4600.0
2008-05-22 14:40:00,90.56,90.56,90.46,90.55,4300.0,67.9808,67.9808,67.9057,67.9733,4300.0
2008-05-22 14:45:00,90.47,90.58,90.46,90.52,9600.0,67.9132,67.9958,67.9057,67.9508,9600.0
2008-05-22 14:50:00,90.48,90.56,90.41,90.51,7200.0,67.9207,67.9808,67.8682,67.9433,7200.0
2008-05-22 14:55:00,90.5,90.5,90.27,90.41,8100.0,67.9358,67.9358,67.7631,67.8682,8100.0
2008-05-22 15:00:00,90.41,90.43,90.34,90.34,4300.0,67.8682,67.8832,67.8156,67.8156,4300.0
2008-05-22 15:05:00,90.34,90.44,90.31,90.33,4400.0,67.8156,67.8907,67.7931,67.8081,4400.0
2008-05-22 15:10:00,90.36,90.36,90.24,90.31,5300.0,67.8307,67.8307,67.7406,67.7931,5300.0
2008-05-22 15:15:00,90.28,90.32,90.24,90.27,4100.0,67.7706,67.8006,67.7406,67.7631,4100.0
2008-05-22 15:20:00,90.25,90.25,90.07,90.15,9500.0,67.7481,67.7481,67.613,67.673,9500.0
2008-05-22 15:25:00,90.17,90.18,89.93,89.97,18500.0,67.688,67.6955,67.5079,67.5379,18500.0
2008-05-22 15:30:00,89.94,90.14,89.94,90.06,12100.0,67.5154,67.6655,67.5154,67.6055,12100.0
2008-05-22 15:35:00,90.0,90.04,89.91,89.98,14600.0,67.5604,67.5904,67.4929,67.5454,14600.0
2008-05-22 15:40:00,89.98,90.07,89.88,89.99,20400.0,67.5454,67.613,67.4703,67.5529,20400.0
2008-05-22 15:45:00,89.99,90.08,89.98,90.05,8200.0,67.5529,67.6205,67.5454,67.598,8200.0
2008-05-22 15:50:00,90.05,90.12,90.03,90.1,11200.0,67.598,67.6505,67.5829,67.6355,11200.0
2008-05-22 15:55:00,90.1,90.17,90.08,90.17,10300.0,67.6355,67.688,67.6205,67.688,10300.0
2008-05-23 09:30:00,89.73,89.73,89.4,89.4,1900.0,67.3577,67.3577,67.11,67.11,1900.0
2008-05-23 09:35:00,89.37,89.45,88.93,89.07,8100.0,67.0875,67.1476,66.7572,66.8623,8100.0
2008-05-23 09:40:00,89.03,89.5,89.03,89.5,3600.0,66.8323,67.1851,66.8323,67.1851,3600.0
2008-05-23 09:45:00,89.44,89.54,89.31,89.36,2700.0,67.14,67.2151,67.0425,67.08,2700.0
2008-05-23 09:50:00,89.23,89.25,89.07,89.18,3700.0,66.9824,66.9974,66.8623,66.9449,3700.0
2008-05-23 09:55:00,89.15,89.19,89.13,89.18,4600.0,66.9224,66.9524,66.9073,66.9449,4600.0
2008-05-23 10:00:00,89.24,89.36,89.2,89.36,900.0,66.9899,67.08,66.9599,67.08,900.0
2008-05-23 10:05:00,89.39,89.39,89.18,89.22,2200.0,67.1025,67.1025,66.9449,66.9749,2200.0
2008-05-23 10:10:00,89.23,89.23,89.17,89.22,2100.0,66.9824,66.9824,66.9374,66.9749,2100.0
2008-05-23 10:15:00,89.21,89.26,89.2,89.22,3200.0,66.9674,67.0049,66.9599,66.9749,3200.0
2008-05-23 10:20:00,89.2,89.26,89.2,89.2,2800.0,66.9599,67.0049,66.9599,66.9599,2800.0
2008-05-23 10:25:00,89.19,89.19,88.93,88.98,4400.0,66.9524,66.9524,66.7572,66.7947,4400.0
2008-05-23 10:30:00,88.94,88.99,88.88,88.96,4400.0,66.7647,66.8022,66.7197,66.7797,4400.0
2008-05-23 10:35:00,88.91,88.91,88.73,88.77,6400.0,66.7422,66.7422,66.6071,66.6371,6400.0
2008-05-23 10:40:00,88.78,88.78,88.68,88.73,3100.0,66.6446,66.6446,66.5695,66.6071,3100.0
2008-05-23 10:45:00,88.7,88.73,88.67,88.67,2700.0,66.5845,66.6071,66.562,66.562,2700.0
2008-05-23 10:50:00,88.67,88.72,88.64,88.65,2400.0,66.562,66.5996,66.5395,66.547,2400.0
2008-05-23 10:55:00,88.64,88.74,88.59,88.74,4600.0,66.5395,66.6146,66.502,66.6146,4600.0
2008-05-23 11:00:00,88.75,88.83,88.73,88.75,3500.0,66.6221,66.6821,66.6071,66.6221,3500.0
2008-05-23 11:05:00,88.75,88.75,88.66,88.66,2100.0,66.6221,66.6221,66.5545,66.5545,2100.0
2008-05-23 11:10:00,88.66,88.66,88.43,88.44,6700.0,66.5545,66.5545,66.3819,66.3894,6700.0
2008-05-23 11:15:00,88.45,88.49,88.43,88.48,2800.0,66.3969,66.4269,66.3819,66.4194,2800.0
2008-05-23 11:20:00,88.49,88.56,88.4,88.41,7200.0,66.4269,66.4795,66.3593,66.3669,7200.0
2008-05-23 11:25:00,88.43,88.45,88.31,88.34,4200.0,66.3819,66.3969,66.2918,66.3143,4200.0
2008-05-23 11:30:00,88.32,88.32,88.17,88.28,10300.0,66.2993,66.2993,66.1867,66.2693,10300.0
2008-05-23 11:35:00,88.3,88.4,88.3,88.4,4000.0,66.2843,66.3593,66.2843,66.3593,4000.0
2008-05-23 11:40:00,88.42,88.43,88.31,88.31,4600.0,66.3744,66.3819,66.2918,66.2918,4600.0
2008-05-23 11:45:00,88.33,88.5,88.27,88.5,12500.0,66.3068,66.4344,66.2618,66.4344,12500.0
2008-05-23 11:50:00,88.5,88.51,88.46,88.48,15000.0,66.4344,66.4419,66.4044,66.4194,15000.0
2008-05-23 11:55:00,88.48,88.49,88.37,88.41,6800.0,66.4194,66.4269,66.3368,66.3669,6800.0
2008-05-23 12:00:00,88.4,88.52,88.37,88.48,4500.0,66.3593,66.4494,66.3368,66.4194,4500.0
2008-05-23 12:05:00,88.48,88.52,88.4,88.4,2800.0,66.4194,66.4494,66.3593,66.3593,2800.0
2008-05-23 12:10:00,88.35,88.4,88.31,88.31,8300.0,66.3218,66.3593,66.2918,66.2918,8300.0
2008-05-23 12:15:00,88.32,88.35,88.25,88.26,4900.0,66.2993,66.3218,66.2467,66.2543,4900.0
2008-05-23 12:20:00,88.31,88.32,88.14,88.22,7100.0,66.2918,66.2993,66.1642,66.2242,7100.0
2008-05-23 12:25:00,88.2,88.24,88.16,88.17,3100.0,66.2092,66.2392,66.1792,66.1867,3100.0
2008-05-23 12:30:00,88.17,88.24,88.16,88.22,5500.0,66.1867,66.2392,66.1792,66.2242,5500.0
2008-05-23 12:35:00,88.25,88.25,88.13,88.13,2800.0,66.2467,66.2467,66.1567,66.1567,2800.0
2008-05-23 12:40:00,88.13,88.18,88.07,88.07,4800.0,66.1567,66.1942,66.1116,66.1116,4800.0
2008-05-23 12:45:00,88.08,88.11,88.05,88.05,4000.0,66.1191,66.1417,66.0966,66.0966,4000.0
2008-05-23 12:50:00,88.07,88.07,87.96,88.0,7700.0,66.1116,66.1116,66.0291,66.0591,7700.0
2008-05-23 12:55:00,87.99,88.04,87.95,87.95,2900.0,66.0516,66.0891,66.0215,66.0215,2900.0
2008-05-23 13:00:00,88.01,88.16,88.01,88.16,1500.0,66.0666,66.1792,66.0666,66.1792,1500.0
2008-05-23 13:05:00,88.16,88.27,88.16,88.26,1700.0,66.1792,66.2618,66.1792,66.2543,1700.0
2008-05-23 13:10:00,88.25,88.4,88.24,88.4,19300.0,66.2467,66.3593,66.2392,66.3593,19300.0
2008-05-23 13:15:00,88.42,88.55,88.42,88.55,3300.0,66.3744,66.4719,66.3744,66.4719,3300.0
2008-05-23 13:20:00,88.59,88.59,88.54,88.54,4800.0,66.502,66.502,66.4644,66.4644,4800.0
2008-05-23 13:25:00,88.52,88.52,88.5,88.51,1200.0,66.4494,66.4494,66.4344,66.4419,1200.0
2008-05-23 13:30:00,88.56,88.73,88.56,88.69,8400.0,66.4795,66.6071,66.4795,66.577,8400.0
2008-05-23 13:35:00,88.69,88.72,88.56,88.56,1500.0,66.577,66.5996,66.4795,66.4795,1500.0
2008-05-23 13:40:00,88.56,88.59,88.54,88.55,4600.0,66.4795,66.502,66.4644,66.4719,4600.0
2008-05-23 13:45:00,88.61,88.61,88.59,88.61,2200.0,66.517,66.517,66.502,66.517,2200.0
2008-05-23 13:50:00,88.59,88.59,88.46,88.46,3700.0,66.502,66.502,66.4044,66.4044,3700.0
2008-05-23 13:55:00,88.46,88.48,88.35,88.36,2800.0,66.4044,66.4194,66.3218,66.3293,2800.0
2008-05-23 14:00:00,88.35,88.47,88.34,88.47,2200.0,66.3218,66.4119,66.3143,66.4119,2200.0
2008-05-23 14:05:00,88.48,88.55,88.48,88.49,2500.0,66.4194,66.4719,66.4194,66.4269,2500.0
2008-05-23 14:10:00,88.49,88.55,88.4,88.41,5600.0,66.4269,66.4719,66.3593,66.3669,5600.0
2008-05-23 14:15:00,88.37,88.54,88.37,88.51,8000.0,66.3368,66.4644,66.3368,66.4419,8000.0
2008-05-23 14:20:00,88.46,88.47,88.42,88.47,3000.0,66.4044,66.4119,66.3744,66.4119,3000.0
2008-05-23 14:25:00,88.5,88.7,88.48,88.7,2200.0,66.4344,66.5845,66.4194,66.5845,2200.0
2008-05-23 14:30:00,88.71,88.78,88.69,88.75,3400.0,66.5921,66.6446,66.577,66.6221,3400.0
2008-05-23 14:35:00,88.75,88.75,88.71,88.73,6100.0,66.6221,66.6221,66.5921,66.6071,6100.0
2008-05-23 14:40:00,88.71,88.8,88.71,88.8,2600.0,66.5921,66.6596,66.5921,66.6596,2600.0
2008-05-23 14:45:00,88.8,88.96,88.78,88.96,4700.0,66.6596,66.7797,66.6446,66.7797,4700.0
2008-05-23 14:50:00,88.97,89.04,88.96,88.99,7800.0,66.7872,66.8398,66.7797,66.8022,7800.0
2008-05-23 14:55:00,89.03,89.03,88.87,88.88,3900.0,66.8323,66.8323,66.7122,66.7197,3900.0
2008-05-23 15:00:00,88.87,88.94,88.78,88.9,5300.0,66.7122,66.7647,66.6446,66.7347,5300.0
2008-05-23 15:05:00,88.89,88.97,88.89,88.97,1900.0,66.7272,66.7872,66.7272,66.7872,1900.0
2008-05-23 15:10:00,88.93,89.03,88.75,88.79,9900.0,66.7572,66.8323,66.6221,66.6521,9900.0
2008-05-23 15:15:00,88.81,88.86,88.72,88.74,6400.0,66.6671,66.7047,66.5996,66.6146,6400.0
2008-05-23 15:20:00,88.74,88.84,88.74,88.83,6200.0,66.6146,66.6896,66.6146,66.6821,6200.0
2008-05-23 15:25:00,88.83,88.97,88.83,88.93,5000.0,66.6821,66.7872,66.6821,66.7572,5000.0
2008-05-23 15:30:00,88.93,89.05,88.91,89.0,8100.0,66.7572,66.8473,66.7422,66.8098,8100.0
2008-05-23 15:35:00,89.0,89.02,88.95,89.0,6400.0,66.8098,66.8248,66.7722,66.8098,6400.0
2008-05-23 15:40:00,89.0,89.01,88.88,88.97,12200.0,66.8098,66.8173,66.7197,66.7872,12200.0
2008-05-23 15:45:00,88.98,89.01,88.85,88.96,11800.0,66.7947,66.8173,66.6971,66.7797,11800.0
2008-05-23 15:50:00,88.95,88.96,88.82,88.82,12900.0,66.7722,66.7797,66.6746,66.6746,12900.0
2008-05-23 15:55:00,88.88,88.94,88.76,88.78,17100.0,66.7197,66.7647,66.6296,66.6446,17100.0
2008-05-27 09:30:00,88.26,88.26,87.81,88.23,18700.0,66.2543,66.2543,65.9165,66.2317,18700.0
2008-05-27 09:35:00,88.23,88.66,88.23,88.53,7800.0,66.2317,66.5545,66.2317,66.4569,7800.0
2008-05-27 09:40:00,88.59,88.62,88.51,88.56,4600.0,66.502,66.5245,66.4419,66.4795,4600.0
2008-05-27 09:45:00,88.54,88.94,88.54,88.87,8000.0,66.4644,66.7647,66.4644,66.7122,8000.0
2008-05-27 09:50:00,88.77,88.8,88.68,88.72,3000.0,66.6371,66.6596,66.5695,66.5996,3000.0
2008-05-27 09:55:00,88.64,88.67,88.5,88.55,9800.0,66.5395,66.562,66.4344,66.4719,9800.0
2008-05-27 10:00:00,88.55,88.97,88.46,88.94,18100.0,66.4719,66.7872,66.4044,66.7647,18100.0
2008-05-27 10:05:00,88.97,89.18,88.94,89.11,7000.0,66.7872,66.9449,66.7647,66.8923,7000.0
2008-05-27 10:10:00,89.16,89.23,89.04,89.15,11500.0,66.9299,66.9824,66.8398,66.9224,11500.0
2008-05-27 10:15:00,89.15,89.34,89.12,89.21,7100.0,66.9224,67.065,66.8998,66.9674,7100.0
2008-05-27 10:20:00,89.18,89.18,88.98,89.07,4900.0,66.9449,66.9449,66.7947,66.8623,4900.0
2008-05-27 10:25:00,89.07,89.13,88.87,88.92,3900.0,66.8623,66.9073,66.7122,66.7497,3900.0
2008-05-27 10:30:00,88.93,89.04,88.73,88.76,5600.0,66.7572,66.8398,66.6071,66.6296,5600.0
2008-05-27 10:35:00,88.77,88.78,88.68,88.68,5200.0,66.6371,66.6446,66.5695,66.5695,5200.0
2008-05-27 10:40:00,88.68,88.92,88.68,88.76,6600.0,66.5695,66.7497,66.5695,66.6296,6600.0
2008-05-27 10:45:00,88.74,88.89,88.72,88.89,3800.0,66.6146,66.7272,66.5996,66.7272,3800.0
2008-05-27 10:50:00,88.87,88.87,88.75,88.79,2500.0,66.7122,66.7122,66.6221,66.6521,2500.0
2008-05-27 10:55:00,88.82,88.94,88.8,88.84,9300.0,66.6746,66.7647,66.6596,66.6896,9300.0
2008-05-27 11:00:00,88.91,88.99,88.9,88.9,5000.0,66.7422,66.8022,66.7347,66.7347,5000.0
2008-05-27 11:05:00,88.91,88.94,88.66,88.66,5200.0,66.7422,66.7647,66.5545,66.5545,5200.0
2008-05-27 11:10:00,88.63,88.63,88.55,88.63,5800.0,66.532,66.532,66.4719,66.532,5800.0
2008-05-27 11:15:00,88.62,88.62,88.56,88.57,1400.0,66.5245,66.5245,66.4795,66.487,1400.0
2008-05-27 11:20:00,88.56,88.61,88.51,88.55,4000.0,66.4795,66.517,66.4419,66.4719,4000.0
2008-05-27 11:25:00,88.54,88.56,88.49,88.49,2300.0,66.4644,66.4795,66.4269,66.4269,2300.0
2008-05-27 11:30:00,88.49,88.52,88.36,88.39,3500.0,66.4269,66.4494,66.3293,66.3518,3500.0
2008-05-27 11:35:00,88.31,88.45,88.31,88.38,2800.0,66.2918,66.3969,66.2918,66.3443,2800.0
2008-05-27 11:40:00,88.45,88.47,88.41,88.43,1300.0,66.3969,66.4119,66.3669,66.3819,1300.0
2008-05-27 11:45:00,88.42,88.49,88.42,88.46,4300.0,66.3744,66.4269,66.3744,66.4044,4300.0
2008-05-27 11:50:00,88.47,88.47,88.32,88.35,2800.0,66.4119,66.4119,66.2993,66.3218,2800.0
2008-05-27 11:55:00,88.34,88.38,88.28,88.28,4600.0,66.3143,66.3443,66.2693,66.2693,4600.0
2008-05-27 12:00:00,88.26,88.31,88.25,88.3,7600.0,66.2543,66.2918,66.2467,66.2843,7600.0
2008-05-27 12:05:00,88.25,88.38,88.25,88.37,6300.0,66.2467,66.3443,66.2467,66.3368,6300.0
2008-05-27 12:10:00,88.4,88.48,88.35,88.36,6100.0,66.3593,66.4194,66.3218,66.3293,6100.0
2008-05-27 12:15:00,88.34,88.34,88.34,88.34,100.0,66.3143,66.3143,66.3143,66.3143,100.0
2008-05-27 12:20:00,88.35,88.39,88.35,88.39,2400.0,66.3218,66.3518,66.3218,66.3518,2400.0
2008-05-27 12:25:00,88.39,88.4,88.37,88.39,2000.0,66.3518,66.3593,66.3368,66.3518,2000.0
2008-05-27 12:30:00,88.41,88.41,88.38,88.4,2100.0,66.3669,66.3669,66.3443,66.3593,2100.0
2008-05-27 12:35:00,88.38,88.42,88.35,88.41,5000.0,66.3443,66.3744,66.3218,66.3669,5000.0
2008-05-27 12:40:00,88.43,88.56,88.43,88.51,3600.0,66.3819,66.4795,66.3819,66.4419,3600.0
2008-05-27 12:45:00,88.49,88.58,88.49,88.55,9800.0,66.4269,66.4945,66.4269,66.4719,9800.0
2008-05-27 12:50:00,88.53,88.55,88.43,88.43,10400.0,66.4569,66.4719,66.3819,66.3819,10400.0
2008-05-27 12:55:00,88.43,88.53,88.43,88.53,2000.0,66.3819,66.4569,66.3819,66.4569,2000.0
2008-05-27 13:00:00,88.5,88.5,88.38,88.38,1400.0,66.4344,66.4344,66.3443,66.3443,1400.0
2008-05-27 13:05:00,88.39,88.4,88.37,88.37,1900.0,66.3518,66.3593,66.3368,66.3368,1900.0
2008-05-27 13:10:00,88.37,88.41,88.33,88.37,7000.0,66.3368,66.3669,66.3068,66.3368,7000.0
2008-05-27 13:15:00,88.34,88.37,88.34,88.37,1000.0,66.3143,66.3368,66.3143,66.3368,1000.0
2008-05-27 13:20:00,88.38,88.49,88.37,88.45,2900.0,66.3443,66.4269,66.3368,66.3969,2900.0
2008-05-27 13:25:00,88.43,88.48,88.42,88.42,2200.0,66.3819,66.4194,66.3744,66.3744,2200.0
2008-05-27 13:30:00,88.42,88.42,88.34,88.42,7200.0,66.3744,66.3744,66.3143,66.3744,7200.0
2008-05-27 13:35:00,88.4,88.49,88.35,88.49,3100.0,66.3593,66.4269,66.3218,66.4269,3100.0
2008-05-27 13:40:00,88.49,88.59,88.49,88.55,2800.0,66.4269,66.502,66.4269,66.4719,2800.0
2008-05-27 13:45:00,88.55,88.57,88.52,88.54,1900.0,66.4719,66.487,66.4494,66.4644,1900.0
2008-05-27 13:50:00,88.52,88.61,88.52,88.56,3400.0,66.4494,66.517,66.4494,66.4795,3400.0
2008-05-27 13:55:00,88.54,88.63,88.54,88.6,2700.0,66.4644,66.532,66.4644,66.5095,2700.0
2008-05-27 14:00:00,88.61,88.74,88.61,88.68,7000.0,66.517,66.6146,66.517,66.5695,7000.0
2008-05-27 14:05:00,88.7,88.77,88.62,88.67,3500.0,66.5845,66.6371,66.5245,66.562,3500.0
2008-05-27 14:10:00,88.64,88.71,88.63,88.67,4000.0,66.5395,66.5921,66.532,66.562,4000.0
2008-05-27 14:15:00,88.71,88.72,88.62,88.62,2600.0,66.5921,66.5996,66.5245,66.5245,2600.0
2008-05-27 14:20:00,88.65,88.8,88.65,88.75,2300.0,66.547,66.6596,66.547,66.6221,2300.0
2008-05-27 14:25:00,88.78,88.84,88.67,88.68,3300.0,66.6446,66.6896,66.562,66.5695,3300.0
2008-05-27 14:30:00,88.65,88.71,88.65,88.7,3300.0,66.547,66.5921,66.547,66.5845,3300.0
2008-05-27 14:35:00,88.73,88.97,88.73,88.88,4600.0,66.6071,66.7872,66.6071,66.7197,4600.0
2008-05-27 14:40:00,88.92,89.09,88.65,89.09,6700.0,66.7497,66.8773,66.547,66.8773,6700.0
2008-05-27 14:45:00,89.08,89.12,89.02,89.12,3300.0,66.8698,66.8998,66.8248,66.8998,3300.0
2008-05-27 14:50:00,89.12,89.18,89.0,89.02,6100.0,66.8998,66.9449,66.8098,66.8248,6100.0
2008-05-27 14:55:00,89.01,89.16,89.0,89.11,2800.0,66.8173,66.9299,66.8098,66.8923,2800.0
2008-05-27 15:00:00,89.12,89.15,89.03,89.12,4500.0,66.8998,66.9224,66.8323,66.8998,4500.0
2008-05-27 15:05:00,89.13,89.27,89.09,89.2,10900.0,66.9073,67.0124,66.8773,66.9599,10900.0
2008-05-27 15:10:00,89.2,89.3,89.19,89.25,5600.0,66.9599,67.035,66.9524,66.9974,5600.0
2008-05-27 15:15:00,89.21,89.32,89.21,89.32,17800.0,66.9674,67.05,66.9674,67.05,17800.0
2008-05-27 15:20:00,89.26,89.3,89.18,89.3,9000.0,67.0049,67.035,66.9449,67.035,9000.0
2008-05-27 15:25:00,89.3,89.33,89.23,89.33,4700.0,67.035,67.0575,66.9824,67.0575,4700.0
2008-05-27 15:30:00,89.32,89.38,89.23,89.37,10600.0,67.05,67.095,66.9824,67.0875,10600.0
2008-05-27 15:35:00,89.37,89.43,89.27,89.34,5300.0,67.0875,67.1325,67.0124,67.065,5300.0
2008-05-27 15:40:00,89.3,89.34,89.26,89.31,3700.0,67.035,67.065,67.0049,67.0425,3700.0
2008-05-27 15:45:00,89.29,89.3,89.22,89.27,3900.0,67.0274,67.035,66.9749,67.0124,3900.0
2008-05-27 15:50:00,89.23,89.31,89.21,89.31,8400.0,66.9824,67.0425,66.9674,67.0425,8400.0
2008-05-27 15:55:00,89.34,89.34,89.26,89.27,7000.0,67.065,67.065,67.0049,67.0124,7000.0
2008-05-28 09:30:00,89.64,89.8,89.38,89.77,5800.0,67.2902,67.4103,67.095,67.3878,5800.0
2008-05-28 09:35:00,89.74,89.74,89.56,89.68,700.0,67.3652,67.3652,67.2301,67.3202,700.0
2008-05-28 09:40:00,89.87,90.18,89.79,90.07,10000.0,67.4628,67.6955,67.4028,67.613,10000.0
2008-05-28 09:45:00,90.07,90.1,89.76,89.83,9400.0,67.613,67.6355,67.3803,67.4328,9400.0
2008-05-28 09:50:00,89.76,89.92,89.75,89.77,4500.0,67.3803,67.5004,67.3728,67.3878,4500.0
2008-05-28 09:55:00,89.8,89.94,89.8,89.91,5700.0,67.4103,67.5154,67.4103,67.4929,5700.0
2008-05-28 10:00:00,89.78,89.78,89.61,89.61,2300.0,67.3953,67.3953,67.2677,67.2677,2300.0
2008-05-28 10:05:00,89.57,89.67,89.51,89.62,9000.0,67.2376,67.3127,67.1926,67.2752,9000.0
2008-05-28 10:10:00,89.6,89.77,89.6,89.75,9000.0,67.2602,67.3878,67.2602,67.3728,9000.0
2008-05-28 10:15:00,89.75,89.9,89.72,89.82,16700.0,67.3728,67.4854,67.3502,67.4253,16700.0
2008-05-28 10:20:00,89.78,89.78,89.57,89.69,6100.0,67.3953,67.3953,67.2376,67.3277,6100.0
2008-05-28 10:25:00,89.69,89.7,89.59,89.63,1900.0,67.3277,67.3352,67.2526,67.2827,1900.0
2008-05-28 10:30:00,89.64,89.92,89.62,89.86,10100.0,67.2902,67.5004,67.2752,67.4553,10100.0
2008-05-28 10:35:00,89.9,89.95,89.71,89.74,11700.0,67.4854,67.5229,67.3427,67.3652,11700.0
2008-05-28 10:40:00,89.74,89.95,89.72,89.86,9200.0,67.3652,67.5229,67.3502,67.4553,9200.0
2008-05-28 10:45:00,89.86,89.87,89.78,89.86,2700.0,67.4553,67.4628,67.3953,67.4553,2700.0
2008-05-28 10:50:00,89.81,89.85,89.74,89.74,3500.0,67.4178,67.4478,67.3652,67.3652,3500.0
2008-05-28 10:55:00,89.74,90.08,89.74,90.01,3400.0,67.3652,67.6205,67.3652,67.5679,3400.0
2008-05-28 11:00:00,90.04,90.2,90.04,90.17,3900.0,67.5904,67.7106,67.5904,67.688,3900.0
2008-05-28 11:05:00,90.19,90.28,90.19,90.26,3900.0,67.703,67.7706,67.703,67.7556,3900.0
2008-05-28 11:10:00,90.28,90.37,90.12,90.12,2400.0,67.7706,67.8382,67.6505,67.6505,2400.0
2008-05-28 11:15:00,90.11,90.22,90.06,90.06,2400.0,67.643,67.7256,67.6055,67.6055,2400.0
2008-05-28 11:20:00,90.08,90.12,90.02,90.02,2200.0,67.6205,67.6505,67.5754,67.5754,2200.0
2008-05-28 11:25:00,89.99,90.05,89.94,89.94,1900.0,67.5529,67.598,67.5154,67.5154,1900.0
2008-05-28 11:30:00,89.92,89.94,89.82,89.87,3100.0,67.5004,67.5154,67.4253,67.4628,3100.0
2008-05-28 11:35:00,89.88,90.05,89.88,89.96,2500.0,67.4703,67.598,67.4703,67.5304,2500.0
2008-05-28 11:40:00,89.99,90.0,89.89,89.92,3200.0,67.5529,67.5604,67.4778,67.5004,3200.0
2008-05-28 11:45:00,89.87,89.92,89.77,89.84,3400.0,67.4628,67.5004,67.3878,67.4403,3400.0
2008-05-28 11:50:00,89.83,89.91,89.77,89.91,2500.0,67.4328,67.4929,67.3878,67.4929,2500.0
2008-05-28 11:55:00,89.87,89.88,89.76,89.82,4900.0,67.4628,67.4703,67.3803,67.4253,4900.0
2008-05-28 12:00:00,89.78,89.78,89.69,89.7,5200.0,67.3953,67.3953,67.3277,67.3352,5200.0
2008-05-28 12:05:00,89.71,89.77,89.69,89.7,5200.0,67.3427,67.3878,67.3277,67.3352,5200.0
2008-05-28 12:10:00,89.67,89.88,89.67,89.88,6600.0,67.3127,67.4703,67.3127,67.4703,6600.0
2008-05-28 12:15:00,89.91,90.16,89.91,90.12,4100.0,67.4929,67.6805,67.4929,67.6505,4100.0
2008-05-28 12:20:00,90.08,90.27,90.08,90.21,6100.0,67.6205,67.7631,67.6205,67.7181,6100.0
2008-05-28 12:25:00,90.22,90.35,90.18,90.27,6800.0,67.7256,67.8232,67.6955,67.7631,6800.0
2008-05-28 12:30:00,90.26,90.35,90.24,90.3,8100.0,67.7556,67.8232,67.7406,67.7856,8100.0
2008-05-28 12:35:00,90.35,90.41,90.29,90.31,3100.0,67.8232,67.8682,67.7781,67.7931,3100.0
2008-05-28 12:40:00,90.38,90.38,90.26,90.31,4900.0,67.8457,67.8457,67.7556,67.7931,4900.0
2008-05-28 12:45:00,90.3,90.36,90.28,90.35,2400.0,67.7856,67.8307,67.7706,67.8232,2400.0
2008-05-28 12:50:00,90.34,90.36,90.3,90.3,1200.0,67.8156,67.8307,67.7856,67.7856,1200.0
2008-05-28 12:55:00,90.32,90.33,90.31,90.33,800.0,67.8006,67.8081,67.7931,67.8081,800.0
2008-05-28 13:00:00,90.32,90.33,90.29,90.3,2300.0,67.8006,67.8081,67.7781,67.7856,2300.0
2008-05-28 13:05:00,90.32,90.41,90.32,90.35,1200.0,67.8006,67.8682,67.8006,67.8232,1200.0
2008-05-28 13:10:00,90.38,90.42,90.36,90.39,3700.0,67.8457,67.8757,67.8307,67.8532,3700.0
2008-05-28 13:15:00,90.41,90.44,90.35,90.37,2600.0,67.8682,67.8907,67.8232,67.8382,2600.0
2008-05-28 13:20:00,90.42,90.42,90.35,90.35,500.0,67.8757,67.8757,67.8232,67.8232,500.0
2008-05-28 13:25:00,90.41,90.46,90.37,90.39,1000.0,67.8682,67.9057,67.8382,67.8532,1000.0
2008-05-28 13:30:00,90.43,90.53,90.24,90.27,6100.0,67.8832,67.9583,67.7406,67.7631,6100.0
2008-05-28 13:35:00,90.28,90.36,90.25,90.35,5000.0,67.7706,67.8307,67.7481,67.8232,5000.0
2008-05-28 13:40:00,90.35,90.35,90.15,90.17,2900.0,67.8232,67.8232,67.673,67.688,2900.0
2008-05-28 13:45:00,90.13,90.22,90.13,90.14,1800.0,67.658,67.7256,67.658,67.6655,1800.0
2008-05-28 13:50:00,90.15,90.15,90.02,90.09,2400.0,67.673,67.673,67.5754,67.628,2400.0
2008-05-28 13:55:00,90.04,90.08,89.99,90.01,2800.0,67.5904,67.6205,67.5529,67.5679,2800.0
2008-05-28 14:00:00,90.01,90.07,89.94,90.01,5900.0,67.5679,67.613,67.5154,67.5679,5900.0
2008-05-28 14:05:00,90.03,90.09,90.01,90.05,3300.0,67.5829,67.628,67.5679,67.598,3300.0
2008-05-28 14:10:00,90.06,90.12,90.05,90.09,2100.0,67.6055,67.6505,67.598,67.628,2100.0
2008-05-28 14:15:00,90.12,90.14,90.05,90.09,4200.0,67.6505,67.6655,67.598,67.628,4200.0
2008-05-28 14:20:00,90.06,90.09,90.0,90.06,5600.0,67.6055,67.628,67.5604,67.6055,5600.0
2008-05-28 14:25:00,90.05,90.11,90.05,90.06,1200.0,67.598,67.643,67.598,67.6055,1200.0
2008-05-28 14:30:00,90.04,90.08,89.97,90.02,2100.0,67.5904,67.6205,67.5379,67.5754,2100.0
2008-05-28 14:35:00,90.02,90.2,90.02,90.12,2300.0,67.5754,67.7106,67.5754,67.6505,2300.0
2008-05-28 14:40:00,90.19,90.26,90.18,90.25,2600.0,67.703,67.7556,67.6955,67.7481,2600.0
2008-05-28 14:45:00,90.24,90.3,90.19,90.28,2300.0,67.7406,67.7856,67.703,67.7706,2300.0
2008-05-28 14:50:00,90.21,90.21,90.1,90.1,3400.0,67.7181,67.7181,67.6355,67.6355,3400.0
2008-05-28 14:55:00,90.11,90.11,90.07,90.1,1200.0,67.643,67.643,67.613,67.6355,1200.0
2008-05-28 15:00:00,90.06,90.27,90.06,90.27,5000.0,67.6055,67.7631,67.6055,67.7631,5000.0
2008-05-28 15:05:00,90.25,90.36,90.22,90.3,7000.0,67.7481,67.8307,67.7256,67.7856,7000.0
2008-05-28 15:10:00,90.28,90.3,90.22,90.26,6500.0,67.7706,67.7856,67.7256,67.7556,6500.0
2008-05-28 15:15:00,90.26,90.37,90.23,90.37,9200.0,67.7556,67.8382,67.7331,67.8382,9200.0
2008-05-28 15:20:00,90.37,90.42,90.3,90.36,6400.0,67.8382,67.8757,67.7856,67.8307,6400.0
2008-05-28 15:25:00,90.37,90.6,90.37,90.52,9700.0,67.8382,68.0108,67.8382,67.9508,9700.0
2008-05-28 15:30:00,90.55,90.68,90.53,90.57,9000.0,67.9733,68.0709,67.9583,67.9883,9000.0
2008-05-28 15:35:00,90.57,90.57,90.47,90.53,12900.0,67.9883,67.9883,67.9132,67.9583,12900.0
2008-05-28 15:40:00,90.46,90.52,90.39,90.4,5900.0,67.9057,67.9508,67.8532,67.8607,5900.0
2008-05-28 15:45:00,90.45,90.62,90.36,90.53,7900.0,67.8982,68.0258,67.8307,67.9583,7900.0
2008-05-28 15:50:00,90.51,90.67,90.48,90.6,12100.0,67.9433,68.0634,67.9207,68.0108,12100.0
2008-05-28 15:55:00,90.6,90.67,90.57,90.62,10800.0,68.0108,68.0634,67.9883,68.0258,10800.0
2008-05-29 09:30:00,90.62,90.71,90.2,90.69,10400.0,68.0258,68.0934,67.7106,68.0784,10400.0
2008-05-29 09:35:00,90.64,90.69,90.29,90.42,3700.0,68.0409,68.0784,67.7781,67.8757,3700.0
2008-05-29 09:40:00,90.54,90.75,90.48,90.56,4000.0,67.9658,68.1234,67.9207,67.9808,4000.0
2008-05-29 09:45:00,90.58,90.58,90.35,90.47,8700.0,67.9958,67.9958,67.8232,67.9132,8700.0
2008-05-29 09:50:00,90.53,90.53,90.22,90.22,4700.0,67.9583,67.9583,67.7256,67.7256,4700.0
2008-05-29 09:55:00,90.25,90.25,90.02,90.22,7400.0,67.7481,67.7481,67.5754,67.7256,7400.0
2008-05-29 10:00:00,90.24,90.32,90.04,90.06,4700.0,67.7406,67.8006,67.5904,67.6055,4700.0
2008-05-29 10:05:00,90.09,90.1,90.02,90.06,2400.0,67.628,67.6355,67.5754,67.6055,2400.0
2008-05-29 10:10:00,90.05,90.14,90.0,90.14,8600.0,67.598,67.6655,67.5604,67.6655,8600.0
2008-05-29 10:15:00,90.18,90.48,90.18,90.48,4200.0,67.6955,67.9207,67.6955,67.9207,4200.0
2008-05-29 10:20:00,90.49,90.71,90.49,90.66,7700.0,67.9283,68.0934,67.9283,68.0559,7700.0
2008-05-29 10:25:00,90.66,90.67,90.44,90.44,15300.0,68.0559,68.0634,67.8907,67.8907,15300.0
2008-05-29 10:30:00,90.35,90.35,89.94,90.03,8900.0,67.8232,67.8232,67.5154,67.5829,8900.0
2008-05-29 10:35:00,90.1,90.44,90.05,90.34,6700.0,67.6355,67.8907,67.598,67.8156,6700.0
2008-05-29 10:40:00,90.35,90.49,90.2,90.49,4800.0,67.8232,67.9283,67.7106,67.9283,4800.0
2008-05-29 10:45:00,90.41,90.84,90.41,90.65,11400.0,67.8682,68.191,67.8682,68.0484,11400.0
2008-05-29 10:50:00,90.64,90.76,90.61,90.76,10100.0,68.0409,68.1309,68.0183,68.1309,10100.0
2008-05-29 10:55:00,90.73,90.77,90.71,90.76,2600.0,68.1084,68.1384,68.0934,68.1309,2600.0
2008-05-29 11:00:00,90.79,90.85,90.72,90.75,6300.0,68.1535,68.1985,68.1009,68.1234,6300.0
2008-05-29 11:05:00,90.74,90.81,90.7,90.78,5800.0,68.1159,68.1685,68.0859,68.1459,5800.0
2008-05-29 11:10:00,90.8,90.84,90.73,90.8,3200.0,68.161,68.191,68.1084,68.161,3200.0
2008-05-29 11:15:00,90.85,90.87,90.81,90.82,3000.0,68.1985,68.2135,68.1685,68.176,3000.0
2008-05-29 11:20:00,90.82,90.82,90.75,90.78,5000.0,68.176,68.176,68.1234,68.1459,5000.0
2008-05-29 11:25:00,90.77,90.92,90.77,90.83,4000.0,68.1384,68.251,68.1384,68.1835,4000.0
2008-05-29 11:30:00,90.86,90.86,90.8,90.86,1000.0,68.206,68.206,68.161,68.206,1000.0
2008-05-29 11:35:00,90.9,91.06,90.86,91.06,40500.0,68.236,68.3561,68.206,68.3561,40500.0
2008-05-29 11:40:00,91.05,91.1,90.89,90.97,14900.0,68.3486,68.3862,68.2285,68.2886,14900.0
2008-05-29 11:45:00,90.96,91.12,90.96,91.12,1800.0,68.2811,68.4012,68.2811,68.4012,1800.0
2008-05-29 11:50:00,91.08,91.22,91.02,91.22,6600.0,68.3711,68.4762,68.3261,68.4762,6600.0
2008-05-29 11:55:00,91.25,91.27,91.16,91.16,1700.0,68.4988,68.5138,68.4312,68.4312,1700.0
2008-05-29 12:00:00,91.15,91.2,91.07,91.07,1900.0,68.4237,68.4612,68.3636,68.3636,1900.0
2008-05-29 12:05:00,91.05,91.07,90.96,90.96,1800.0,68.3486,68.3636,68.2811,68.2811,1800.0
2008-05-29 12:10:00,90.94,91.09,90.94,91.04,2500.0,68.2661,68.3787,68.2661,68.3411,2500.0
2008-05-29 12:15:00,91.0,91.0,90.92,90.92,3200.0,68.3111,68.3111,68.251,68.251,3200.0
2008-05-29 12:20:00,90.93,90.97,90.92,90.94,1600.0,68.2585,68.2886,68.251,68.2661,1600.0
2008-05-29 12:25:00,90.94,90.95,90.91,90.92,2400.0,68.2661,68.2736,68.2435,68.251,2400.0
2008-05-29 12:30:00,90.91,91.05,90.86,91.0,3600.0,68.2435,68.3486,68.206,68.3111,3600.0
2008-05-29 12:35:00,91.02,91.3,90.96,91.3,7800.0,68.3261,68.5363,68.2811,68.5363,7800.0
2008-05-29 12:40:00,91.33,91.52,91.33,91.43,9000.0,68.5588,68.7014,68.5588,68.6339,9000.0
2008-05-29 12:45:00,91.41,91.42,91.36,91.37,900.0,68.6189,68.6264,68.5813,68.5888,900.0
2008-05-29 12:50:00,91.41,91.41,91.36,91.36,600.0,68.6189,68.6189,68.5813,68.5813,600.0
2008-05-29 12:55:00,91.36,91.39,91.36,91.39,1200.0,68.5813,68.6039,68.5813,68.6039,1200.0
2008-05-29 13:00:00,91.36,91.5,91.32,91.5,4100.0,68.5813,68.6864,68.5513,68.6864,4100.0
2008-05-29 13:05:00,91.54,91.54,91.48,91.52,2100.0,68.7165,68.7165,68.6714,68.7014,2100.0
2008-05-29 13:10:00,91.5,91.54,91.47,91.5,1700.0,68.6864,68.7165,68.6639,68.6864,1700.0
2008-05-29 13:15:00,91.49,91.49,91.4,91.49,3100.0,68.6789,68.6789,68.6114,68.6789,3100.0
2008-05-29 13:20:00,91.46,91.48,91.41,91.41,2400.0,68.6564,68.6714,68.6189,68.6189,2400.0
2008-05-29 13:25:00,91.46,91.51,91.46,91.51,1000.0,68.6564,68.6939,68.6564,68.6939,1000.0
2008-05-29 13:30:00,91.47,91.53,91.47,91.49,4300.0,68.6639,68.7089,68.6639,68.6789,4300.0
2008-05-29 13:35:00,91.48,91.53,91.44,91.45,3200.0,68.6714,68.7089,68.6414,68.6489,3200.0
2008-05-29 13:40:00,91.45,91.58,91.44,91.49,3200.0,68.6489,68.7465,68.6414,68.6789,3200.0
2008-05-29 13:45:00,91.46,91.49,91.41,91.47,4200.0,68.6564,68.6789,68.6189,68.6639,4200.0
2008-05-29 13:50:00,91.43,91.46,91.38,91.46,3200.0,68.6339,68.6564,68.5963,68.6564,3200.0
2008-05-29 13:55:00,91.46,91.46,91.28,91.28,3000.0,68.6564,68.6564,68.5213,68.5213,3000.0
2008-05-29 14:00:00,91.3,91.42,91.28,91.34,2300.0,68.5363,68.6264,68.5213,68.5663,2300.0
2008-05-29 14:05:00,91.34,91.41,91.24,91.25,7300.0,68.5663,68.6189,68.4913,68.4988,7300.0
2008-05-29 14:10:00,91.31,91.41,91.3,91.41,4900.0,68.5438,68.6189,68.5363,68.6189,4900.0
2008-05-29 14:15:00,91.43,91.75,91.3,91.42,27700.0,68.6339,68.8741,68.5363,68.6264,27700.0
2008-05-29 14:20:00,91.46,91.61,91.46,91.5,3700.0,68.6564,68.769,68.6564,68.6864,3700.0
2008-05-29 14:25:00,91.51,91.53,91.39,91.5,3400.0,68.6939,68.7089,68.6039,68.6864,3400.0
2008-05-29 14:30:00,91.49,91.49,91.35,91.42,6700.0,68.6789,68.6789,68.5738,68.6264,6700.0
2008-05-29 14:35:00,91.37,91.39,91.29,91.3,12200.0,68.5888,68.6039,68.5288,68.5363,12200.0
2008-05-29 14:40:00,91.28,91.3,91.26,91.29,1700.0,68.5213,68.5363,68.5063,68.5288,1700.0
2008-05-29 14:45:00,91.3,91.32,91.19,91.3,3600.0,68.5363,68.5513,68.4537,68.5363,3600.0
2008-05-29 14:50:00,91.36,91.43,91.3,91.31,2400.0,68.5813,68.6339,68.5363,68.5438,2400.0
2008-05-29 14:55:00,91.27,91.27,91.08,91.12,4100.0,68.5138,68.5138,68.3711,68.4012,4100.0
2008-05-29 15:00:00,91.14,91.19,91.05,91.05,5200.0,68.4162,68.4537,68.3486,68.3486,5200.0
2008-05-29 15:05:00,91.04,91.17,91.04,91.09,6900.0,68.3411,68.4387,68.3411,68.3787,6900.0
2008-05-29 15:10:00,91.1,91.16,91.06,91.08,3000.0,68.3862,68.4312,68.3561,68.3711,3000.0
2008-05-29 15:15:00,91.13,91.16,91.02,91.08,5100.0,68.4087,68.4312,68.3261,68.3711,5100.0
2008-05-29 15:20:00,91.1,91.2,90.98,91.01,7500.0,68.3862,68.4612,68.2961,68.3186,7500.0
2008-05-29 15:25:00,91.02,91.03,90.93,90.96,6800.0,68.3261,68.3336,68.2585,68.2811,6800.0
2008-05-29 15:30:00,90.97,91.05,90.94,91.0,9100.0,68.2886,68.3486,68.2661,68.3111,9100.0
2008-05-29 15:35:00,91.01,91.14,90.95,91.14,10700.0,68.3186,68.4162,68.2736,68.4162,10700.0
2008-05-29 15:40:00,91.12,91.12,90.96,91.04,5800.0,68.4012,68.4012,68.2811,68.3411,5800.0
2008-05-29 15:45:00,91.03,91.12,91.0,91.05,5900.0,68.3336,68.4012,68.3111,68.3486,5900.0
2008-05-29 15:50:00,91.07,91.19,91.05,91.06,8500.0,68.3636,68.4537,68.3486,68.3561,8500.0
2008-05-29 15:55:00,91.08,91.1,90.99,91.03,10900.0,68.3711,68.3862,68.3036,68.3336,10900.0
2008-05-30 09:30:00,90.79,91.16,90.79,91.04,8900.0,68.1535,68.4312,68.1535,68.3411,8900.0
2008-05-30 09:35:00,90.95,90.95,90.57,90.63,2300.0,68.2736,68.2736,67.9883,68.0333,2300.0
2008-05-30 09:40:00,90.64,90.91,90.64,90.79,6300.0,68.0409,68.2435,68.0409,68.1535,6300.0
2008-05-30 09:45:00,90.78,91.14,90.72,91.05,23000.0,68.1459,68.4162,68.1009,68.3486,23000.0
2008-05-30 09:50:00,91.08,91.22,90.98,91.22,2400.0,68.3711,68.4762,68.2961,68.4762,2400.0
2008-05-30 09:55:00,91.14,91.14,90.74,90.77,4300.0,68.4162,68.4162,68.1159,68.1384,4300.0
2008-05-30 10:00:00,90.79,90.82,90.65,90.65,6600.0,68.1535,68.176,68.0484,68.0484,6600.0
2008-05-30 10:05:00,90.65,90.85,90.65,90.74,7000.0,68.0484,68.1985,68.0484,68.1159,7000.0
2008-05-30 10:10:00,90.77,90.99,90.77,90.95,4300.0,68.1384,68.3036,68.1384,68.2736,4300.0
2008-05-30 10:15:00,91.02,91.02,90.9,90.9,4800.0,68.3261,68.3261,68.236,68.236,4800.0
2008-05-30 10:20:00,90.9,91.05,90.85,91.05,7000.0,68.236,68.3486,68.1985,68.3486,7000.0
2008-05-30 10:25:00,91.1,91.11,91.02,91.11,4300.0,68.3862,68.3937,68.3261,68.3937,4300.0
2008-05-30 10:30:00,91.12,91.19,91.03,91.03,5600.0,68.4012,68.4537,68.3336,68.3336,5600.0
2008-05-30 10:35:00,91.06,91.26,91.06,91.23,4300.0,68.3561,68.5063,68.3561,68.4837,4300.0
2008-05-30 10:40:00,91.23,91.31,91.22,91.31,5700.0,68.4837,68.5438,68.4762,68.5438,5700.0
2008-05-30 10:45:00,91.31,91.33,91.22,91.33,2300.0,68.5438,68.5588,68.4762,68.5588,2300.0
2008-05-30 10:50:00,91.3,91.31,91.02,91.05,4100.0,68.5363,68.5438,68.3261,68.3486,4100.0
2008-05-30 10:55:00,91.02,91.14,91.02,91.14,5200.0,68.3261,68.4162,68.3261,68.4162,5200.0
2008-05-30 11:00:00,91.14,91.28,91.11,91.27,2700.0,68.4162,68.5213,68.3937,68.5138,2700.0
2008-05-30 11:05:00,91.23,91.28,91.09,91.09,2400.0,68.4837,68.5213,68.3787,68.3787,2400.0
2008-05-30 11:10:00,91.07,91.07,90.78,90.78,5600.0,68.3636,68.3636,68.1459,68.1459,5600.0
2008-05-30 11:15:00,90.82,90.84,90.79,90.8,6300.0,68.176,68.191,68.1535,68.161,6300.0
2008-05-30 11:20:00,90.84,90.95,90.84,90.95,2800.0,68.191,68.2736,68.191,68.2736,2800.0
2008-05-30 11:25:00,90.95,91.01,90.87,90.87,4100.0,68.2736,68.3186,68.2135,68.2135,4100.0
2008-05-30 11:30:00,90.92,90.94,90.85,90.94,4700.0,68.251,68.2661,68.1985,68.2661,4700.0
2008-05-30 11:35:00,90.94,91.12,90.94,91.12,3500.0,68.2661,68.4012,68.2661,68.4012,3500.0
2008-05-30 11:40:00,91.07,91.14,91.07,91.12,2800.0,68.3636,68.4162,68.3636,68.4012,2800.0
2008-05-30 11:45:00,91.09,91.09,91.07,91.07,1000.0,68.3787,68.3787,68.3636,68.3636,1000.0
2008-05-30 11:50:00,91.06,91.07,90.97,90.99,2400.0,68.3561,68.3636,68.2886,68.3036,2400.0
2008-05-30 11:55:00,90.99,91.01,90.94,90.94,1400.0,68.3036,68.3186,68.2661,68.2661,1400.0
2008-05-30 12:00:00,90.95,90.97,90.91,90.93,1800.0,68.2736,68.2886,68.2435,68.2585,1800.0
2008-05-30 12:05:00,90.96,90.96,90.91,90.91,1300.0,68.2811,68.2811,68.2435,68.2435,1300.0
2008-05-30 12:10:00,90.92,90.96,90.91,90.91,2800.0,68.251,68.2811,68.2435,68.2435,2800.0
2008-05-30 12:15:00,90.95,90.95,90.9,90.9,2000.0,68.2736,68.2736,68.236,68.236,2000.0
2008-05-30 12:20:00,90.88,90.93,90.86,90.91,3400.0,68.221,68.2585,68.206,68.2435,3400.0
2008-05-30 12:25:00,90.89,90.92,90.85,90.92,3800.0,68.2285,68.251,68.1985,68.251,3800.0
2008-05-30 12:30:00,90.92,91.0,90.9,90.92,7300.0,68.251,68.3111,68.236,68.251,7300.0
2008-05-30 12:35:00,90.92,90.95,90.86,90.93,10100.0,68.251,68.2736,68.206,68.2585,10100.0
2008-05-30 12:40:00,90.92,90.92,90.79,90.79,5100.0,68.251,68.251,68.1535,68.1535,5100.0
2008-05-30 12:45:00,90.79,90.84,90.76,90.8,10400.0,68.1535,68.191,68.1309,68.161,10400.0
2008-05-30 12:50:00,90.81,90.87,90.77,90.8,5900.0,68.1685,68.2135,68.1384,68.161,5900.0
2008-05-30 12:55:00,90.79,90.98,90.79,90.98,6000.0,68.1535,68.2961,68.1535,68.2961,6000.0
2008-05-30 13:00:00,91.03,91.05,90.96,90.96,7300.0,68.3336,68.3486,68.2811,68.2811,7300.0
2008-05-30 13:05:00,90.94,90.97,90.87,90.89,5600.0,68.2661,68.2886,68.2135,68.2285,5600.0
2008-05-30 13:10:00,90.89,90.89,90.74,90.8,3200.0,68.2285,68.2285,68.1159,68.161,3200.0
2008-05-30 13:15:00,90.8,90.81,90.76,90.76,1500.0,68.161,68.1685,68.1309,68.1309,1500.0
2008-05-30 13:20:00,90.76,90.84,90.76,90.83,2100.0,68.1309,68.191,68.1309,68.1835,2100.0
2008-05-30 13:25:00,90.89,90.95,90.89,90.94,2600.0,68.2285,68.2736,68.2285,68.2661,2600.0
2008-05-30 13:30:00,90.93,90.94,90.9,90.93,2000.0,68.2585,68.2661,68.236,68.2585,2000.0
2008-05-30 13:35:00,90.92,90.94,90.86,90.88,5900.0,68.251,68.2661,68.206,68.221,5900.0
2008-05-30 13:40:00,90.88,90.94,90.88,90.94,1100.0,68.221,68.2661,68.221,68.2661,1100.0
2008-05-30 13:45:00,90.89,90.9,90.85,90.86,37600.0,68.2285,68.236,68.1985,68.206,37600.0
2008-05-30 13:50:00,90.86,90.9,90.82,90.84,9100.0,68.206,68.236,68.176,68.191,9100.0
2008-05-30 13:55:00,90.83,90.9,90.82,90.88,4100.0,68.1835,68.236,68.176,68.221,4100.0
2008-05-30 14:00:00,90.87,90.91,90.82,90.82,10600.0,68.2135,68.2435,68.176,68.176,10600.0
2008-05-30 14:05:00,90.86,90.88,90.83,90.86,4000.0,68.206,68.221,68.1835,68.206,4000.0
2008-05-30 14:10:00,90.88,90.9,90.8,90.88,8300.0,68.221,68.236,68.161,68.221,8300.0
2008-05-30 14:15:00,90.85,90.9,90.8,90.8,5800.0,68.1985,68.236,68.161,68.161,5800.0
2008-05-30 14:20:00,90.84,90.91,90.82,90.89,5700.0,68.191,68.2435,68.176,68.2285,5700.0
2008-05-30 14:25:00,90.92,91.0,90.9,91.0,3600.0,68.251,68.3111,68.236,68.3111,3600.0
2008-05-30 14:30:00,90.98,91.05,90.98,91.05,5400.0,68.2961,68.3486,68.2961,68.3486,5400.0
2008-05-30 14:35:00,91.03,91.13,91.02,91.12,7400.0,68.3336,68.4087,68.3261,68.4012,7400.0
2008-05-30 14:40:00,91.12,91.3,91.02,91.3,7600.0,68.4012,68.5363,68.3261,68.5363,7600.0
2008-05-30 14:45:00,91.3,91.31,91.15,91.19,9200.0,68.5363,68.5438,68.4237,68.4537,9200.0
2008-05-30 14:50:00,91.19,91.21,91.15,91.17,11200.0,68.4537,68.4687,68.4237,68.4387,11200.0
2008-05-30 14:55:00,91.18,91.22,91.12,91.16,8700.0,68.4462,68.4762,68.4012,68.4312,8700.0
2008-05-30 15:00:00,91.16,91.35,91.16,91.34,10400.0,68.4312,68.5738,68.4312,68.5663,10400.0
2008-05-30 15:05:00,91.35,91.39,91.34,91.38,10100.0,68.5738,68.6039,68.5663,68.5963,10100.0
2008-05-30 15:10:00,91.35,91.36,91.3,91.3,3800.0,68.5738,68.5813,68.5363,68.5363,3800.0
2008-05-30 15:15:00,91.31,91.35,91.17,91.23,14400.0,68.5438,68.5738,68.4387,68.4837,14400.0
2008-05-30 15:20:00,91.26,91.29,91.22,91.27,7600.0,68.5063,68.5288,68.4762,68.5138,7600.0
2008-05-30 15:25:00,91.26,91.34,91.24,91.27,2800.0,68.5063,68.5663,68.4913,68.5138,2800.0
2008-05-30 15:30:00,91.33,91.41,91.3,91.37,8500.0,68.5588,68.6189,68.5363,68.5888,8500.0
2008-05-30 15:35:00,91.33,91.49,91.29,91.44,17700.0,68.5588,68.6789,68.5288,68.6414,17700.0
2008-05-30 15:40:00,91.44,91.5,91.4,91.4,10600.0,68.6414,68.6864,68.6114,68.6114,10600.0
2008-05-30 15:45:00,91.4,91.68,91.4,91.66,12300.0,68.6114,68.8215,68.6114,68.8065,12300.0
2008-05-30 15:50:00,91.65,91.69,91.44,91.52,22100.0,68.799,68.8291,68.6414,68.7014,22100.0
2008-05-30 15:55:00,91.52,91.52,91.24,91.3,54800.0,68.7014,68.7014,68.4913,68.5363,54800.0
2008-06-02 09:30:00,91.09,91.1,90.5,90.74,4900.0,68.3787,68.3862,67.9358,68.1159,4900.0
2008-06-02 09:35:00,90.79,90.87,90.63,90.63,3700.0,68.1535,68.2135,68.0333,68.0333,3700.0
2008-06-02 09:40:00,90.59,90.61,90.13,90.13,7800.0,68.0033,68.0183,67.658,67.658,7800.0
2008-06-02 09:45:00,90.13,90.4,90.13,90.37,4600.0,67.658,67.8607,67.658,67.8382,4600.0
2008-06-02 09:50:00,90.33,90.33,90.14,90.15,3900.0,67.8081,67.8081,67.6655,67.673,3900.0
2008-06-02 09:55:00,90.18,90.22,90.17,90.17,1800.0,67.6955,67.7256,67.688,67.688,1800.0
2008-06-02 10:00:00,90.24,90.39,90.15,90.34,7300.0,67.7406,67.8532,67.673,67.8156,7300.0
2008-06-02 10:05:00,90.39,90.39,90.19,90.28,5500.0,67.8532,67.8532,67.703,67.7706,5500.0
2008-06-02 10:10:00,90.3,90.31,90.07,90.07,11200.0,67.7856,67.7931,67.613,67.613,11200.0
2008-06-02 10:15:00,90.07,90.14,90.07,90.07,4700.0,67.613,67.6655,67.613,67.613,4700.0
2008-06-02 10:20:00,90.07,90.09,90.0,90.01,13500.0,67.613,67.628,67.5604,67.5679,13500.0
2008-06-02 10:25:00,90.01,90.09,90.0,90.03,6400.0,67.5679,67.628,67.5604,67.5829,6400.0
2008-06-02 10:30:00,90.03,90.08,90.0,90.03,7200.0,67.5829,67.6205,67.5604,67.5829,7200.0
2008-06-02 10:35:00,90.02,90.05,90.01,90.03,4900.0,67.5754,67.598,67.5679,67.5829,4900.0
2008-06-02 10:40:00,90.04,90.11,90.02,90.08,2700.0,67.5904,67.643,67.5754,67.6205,2700.0
2008-06-02 10:45:00,90.08,90.17,90.08,90.14,1300.0,67.6205,67.688,67.6205,67.6655,1300.0
2008-06-02 10:50:00,90.17,90.31,90.11,90.23,8000.0,67.688,67.7931,67.643,67.7331,8000.0
2008-06-02 10:55:00,90.21,90.26,90.05,90.05,4200.0,67.7181,67.7556,67.598,67.598,4200.0
2008-06-02 11:00:00,90.05,90.2,90.02,90.06,6200.0,67.598,67.7106,67.5754,67.6055,6200.0
2008-06-02 11:05:00,90.01,90.09,90.0,90.06,6700.0,67.5679,67.628,67.5604,67.6055,6700.0
2008-06-02 11:10:00,90.09,90.11,90.01,90.08,3800.0,67.628,67.643,67.5679,67.6205,3800.0
2008-06-02 11:15:00,90.04,90.25,90.03,90.25,6100.0,67.5904,67.7481,67.5829,67.7481,6100.0
2008-06-02 11:20:00,90.26,90.27,90.1,90.12,4200.0,67.7556,67.7631,67.6355,67.6505,4200.0
2008-06-02 11:25:00,90.12,90.18,90.05,90.06,7500.0,67.6505,67.6955,67.598,67.6055,7500.0
2008-06-02 11:30:00,90.06,90.09,89.96,89.96,10300.0,67.6055,67.628,67.5304,67.5304,10300.0
2008-06-02 11:35:00,89.92,89.97,89.84,89.84,4400.0,67.5004,67.5379,67.4403,67.4403,4400.0
2008-06-02 11:40:00,89.86,89.87,89.81,89.85,2400.0,67.4553,67.4628,67.4178,67.4478,2400.0
2008-06-02 11:45:00,89.85,89.85,89.76,89.77,5100.0,67.4478,67.4478,67.3803,67.3878,5100.0
2008-06-02 11:50:00,89.79,89.85,89.79,89.81,2200.0,67.4028,67.4478,67.4028,67.4178,2200.0
2008-06-02 11:55:00,89.83,89.88,89.8,89.88,2200.0,67.4328,67.4703,67.4103,67.4703,2200.0
2008-06-02 12:00:00,89.88,89.88,89.83,89.87,2200.0,67.4703,67.4703,67.4328,67.4628,2200.0
2008-06-02 12:05:00,89.9,89.9,89.84,89.85,1300.0,67.4854,67.4854,67.4403,67.4478,1300.0
2008-06-02 12:10:00,89.85,89.88,89.81,89.81,5100.0,67.4478,67.4703,67.4178,67.4178,5100.0
2008-06-02 12:15:00,89.82,89.86,89.77,89.77,7000.0,67.4253,67.4553,67.3878,67.3878,7000.0
2008-06-02 12:20:00,89.76,89.84,89.76,89.84,3500.0,67.3803,67.4403,67.3803,67.4403,3500.0
2008-06-02 12:25:00,89.79,89.8,89.75,89.8,5400.0,67.4028,67.4103,67.3728,67.4103,5400.0
2008-06-02 12:30:00,89.81,89.85,89.62,89.62,11100.0,67.4178,67.4478,67.2752,67.2752,11100.0
2008-06-02 12:35:00,89.6,89.63,89.45,89.56,14900.0,67.2602,67.2827,67.1476,67.2301,14900.0
2008-06-02 12:40:00,89.56,89.6,89.3,89.35,6700.0,67.2301,67.2602,67.035,67.0725,6700.0
2008-06-02 12:45:00,89.41,89.52,89.41,89.45,4800.0,67.1175,67.2001,67.1175,67.1476,4800.0
2008-06-02 12:50:00,89.46,89.53,89.46,89.53,2100.0,67.1551,67.2076,67.1551,67.2076,2100.0
2008-06-02 12:55:00,89.52,89.57,89.46,89.46,2700.0,67.2001,67.2376,67.1551,67.1551,2700.0
2008-06-02 13:00:00,89.51,89.54,89.5,89.52,2100.0,67.1926,67.2151,67.1851,67.2001,2100.0
2008-06-02 13:05:00,89.53,89.59,89.46,89.57,6500.0,67.2076,67.2526,67.1551,67.2376,6500.0
2008-06-02 13:10:00,89.53,89.57,89.49,89.55,1700.0,67.2076,67.2376,67.1776,67.2226,1700.0
2008-06-02 13:15:00,89.52,89.58,89.5,89.51,6100.0,67.2001,67.2451,67.1851,67.1926,6100.0
2008-06-02 13:20:00,89.54,89.67,89.53,89.63,6500.0,67.2151,67.3127,67.2076,67.2827,6500.0
2008-06-02 13:25:00,89.64,89.64,89.57,89.59,5600.0,67.2902,67.2902,67.2376,67.2526,5600.0
2008-06-02 13:30:00,89.57,89.6,89.56,89.59,1600.0,67.2376,67.2602,67.2301,67.2526,1600.0
2008-06-02 13:35:00,89.57,89.7,89.57,89.67,29900.0,67.2376,67.3352,67.2376,67.3127,29900.0
2008-06-02 13:40:00,89.65,89.9,89.65,89.83,13600.0,67.2977,67.4854,67.2977,67.4328,13600.0
2008-06-02 13:45:00,89.83,89.88,89.74,89.77,15900.0,67.4328,67.4703,67.3652,67.3878,15900.0
2008-06-02 13:50:00,89.79,89.81,89.71,89.71,3200.0,67.4028,67.4178,67.3427,67.3427,3200.0
2008-06-02 13:55:00,89.71,89.87,89.71,89.87,3600.0,67.3427,67.4628,67.3427,67.4628,3600.0
2008-06-02 14:00:00,89.89,89.94,89.79,89.79,5100.0,67.4778,67.5154,67.4028,67.4028,5100.0
2008-06-02 14:05:00,89.78,89.98,89.78,89.94,4900.0,67.3953,67.5454,67.3953,67.5154,4900.0
2008-06-02 14:10:00,89.94,90.04,89.92,89.97,7900.0,67.5154,67.5904,67.5004,67.5379,7900.0
2008-06-02 14:15:00,89.98,90.0,89.92,89.93,4700.0,67.5454,67.5604,67.5004,67.5079,4700.0
2008-06-02 14:20:00,89.96,89.99,89.86,89.89,6600.0,67.5304,67.5529,67.4553,67.4778,6600.0
2008-06-02 14:25:00,89.86,89.94,89.85,89.86,4300.0,67.4553,67.5154,67.4478,67.4553,4300.0
2008-06-02 14:30:00,89.85,89.9,89.76,89.76,6500.0,67.4478,67.4854,67.3803,67.3803,6500.0
2008-06-02 14:35:00,89.77,89.89,89.7,89.7,12600.0,67.3878,67.4778,67.3352,67.3352,12600.0
2008-06-02 14:40:00,89.7,89.7,89.58,89.6,3800.0,67.3352,67.3352,67.2451,67.2602,3800.0
2008-06-02 14:45:00,89.6,89.67,89.57,89.66,4000.0,67.2602,67.3127,67.2376,67.3052,4000.0
2008-06-02 14:50:00,89.63,89.69,89.61,89.62,4300.0,67.2827,67.3277,67.2677,67.2752,4300.0
2008-06-02 14:55:00,89.58,89.72,89.57,89.63,6900.0,67.2451,67.3502,67.2376,67.2827,6900.0
2008-06-02 15:00:00,89.61,89.8,89.61,89.76,5000.0,67.2677,67.4103,67.2677,67.3803,5000.0
2008-06-02 15:05:00,89.8,89.8,89.64,89.64,8000.0,67.4103,67.4103,67.2902,67.2902,8000.0
2008-06-02 15:10:00,89.64,89.84,89.64,89.72,8000.0,67.2902,67.4403,67.2902,67.3502,8000.0
2008-06-02 15:15:00,89.72,89.76,89.68,89.69,15100.0,67.3502,67.3803,67.3202,67.3277,15100.0
2008-06-02 15:20:00,89.73,89.8,89.73,89.79,5700.0,67.3577,67.4103,67.3577,67.4028,5700.0
2008-06-02 15:25:00,89.78,90.09,89.77,90.01,11100.0,67.3953,67.628,67.3878,67.5679,11100.0
2008-06-02 15:30:00,89.98,90.04,89.88,89.88,12400.0,67.5454,67.5904,67.4703,67.4703,12400.0
2008-06-02 15:35:00,89.88,89.94,89.8,89.81,10500.0,67.4703,67.5154,67.4103,67.4178,10500.0
2008-06-02 15:40:00,89.81,89.9,89.78,89.89,14700.0,67.4178,67.4854,67.3953,67.4778,14700.0
2008-06-02 15:45:00,89.93,90.0,89.85,89.87,15400.0,67.5079,67.5604,67.4478,67.4628,15400.0
2008-06-02 15:50:00,89.84,90.13,89.84,90.02,17100.0,67.4403,67.658,67.4403,67.5754,17100.0
2008-06-02 15:55:00,90.05,90.17,90.0,90.01,25000.0,67.598,67.688,67.5604,67.5679,25000.0
2008-06-03 09:30:00,90.31,90.33,90.0,90.26,17500.0,67.7931,67.8081,67.5604,67.7556,17500.0
2008-06-03 09:35:00,90.28,90.33,90.03,90.08,3200.0,67.7706,67.8081,67.5829,67.6205,3200.0
2008-06-03 09:40:00,90.11,90.33,90.01,90.11,7800.0,67.643,67.8081,67.5679,67.643,7800.0
2008-06-03 09:45:00,90.05,90.14,90.0,90.1,10900.0,67.598,67.6655,67.5604,67.6355,10900.0
2008-06-03 09:50:00,90.05,90.11,90.0,90.06,10800.0,67.598,67.643,67.5604,67.6055,10800.0
2008-06-03 09:55:00,90.08,90.08,89.75,89.85,9500.0,67.6205,67.6205,67.3728,67.4478,9500.0
2008-06-03 10:00:00,89.85,90.43,89.85,90.43,9700.0,67.4478,67.8832,67.4478,67.8832,9700.0
2008-06-03 10:05:00,90.37,90.44,90.35,90.38,5800.0,67.8382,67.8907,67.8232,67.8457,5800.0
2008-06-03 10:10:00,90.31,90.38,90.25,90.36,6600.0,67.7931,67.8457,67.7481,67.8307,6600.0
2008-06-03 10:15:00,90.36,90.36,90.07,90.25,4500.0,67.8307,67.8307,67.613,67.7481,4500.0
2008-06-03 10:20:00,90.3,90.3,90.18,90.27,3900.0,67.7856,67.7856,67.6955,67.7631,3900.0
2008-06-03 10:25:00,90.3,90.36,90.27,90.27,3900.0,67.7856,67.8307,67.7631,67.7631,3900.0
2008-06-03 10:30:00,90.29,90.29,90.07,90.15,5000.0,67.7781,67.7781,67.613,67.673,5000.0
2008-06-03 10:35:00,90.2,90.27,90.2,90.27,3300.0,67.7106,67.7631,67.7106,67.7631,3300.0
2008-06-03 10:40:00,90.29,90.42,90.28,90.36,8700.0,67.7781,67.8757,67.7706,67.8307,8700.0
2008-06-03 10:45:00,90.36,90.44,90.36,90.41,10600.0,67.8307,67.8907,67.8307,67.8682,10600.0
2008-06-03 10:50:00,90.44,90.65,90.44,90.6,9200.0,67.8907,68.0484,67.8907,68.0108,9200.0
2008-06-03 10:55:00,90.59,90.73,90.58,90.68,6700.0,68.0033,68.1084,67.9958,68.0709,6700.0
2008-06-03 11:00:00,90.7,90.73,90.66,90.68,4900.0,68.0859,68.1084,68.0559,68.0709,4900.0
2008-06-03 11:05:00,90.65,90.79,90.64,90.68,6100.0,68.0484,68.1535,68.0409,68.0709,6100.0
2008-06-03 11:10:00,90.67,90.76,90.67,90.76,3400.0,68.0634,68.1309,68.0634,68.1309,3400.0
2008-06-03 11:15:00,90.8,90.88,90.73,90.85,4400.0,68.161,68.221,68.1084,68.1985,4400.0
2008-06-03 11:20:00,90.84,90.88,90.79,90.79,2700.0,68.191,68.221,68.1535,68.1535,2700.0
2008-06-03 11:25:00,90.79,90.81,90.68,90.76,4700.0,68.1535,68.1685,68.0709,68.1309,4700.0
2008-06-03 11:30:00,90.79,90.86,90.79,90.81,2100.0,68.1535,68.206,68.1535,68.1685,2100.0
2008-06-03 11:35:00,90.84,90.84,90.69,90.72,1500.0,68.191,68.191,68.0784,68.1009,1500.0
2008-06-03 11:40:00,90.75,90.88,90.71,90.86,6900.0,68.1234,68.221,68.0934,68.206,6900.0
2008-06-03 11:45:00,90.86,90.86,90.77,90.79,2300.0,68.206,68.206,68.1384,68.1535,2300.0
2008-06-03 11:50:00,90.72,90.81,90.72,90.8,3900.0,68.1009,68.1685,68.1009,68.161,3900.0
2008-06-03 11:55:00,90.83,90.88,90.81,90.87,4300.0,68.1835,68.221,68.1685,68.2135,4300.0
2008-06-03 12:00:00,90.88,90.88,90.69,90.69,5700.0,68.221,68.221,68.0784,68.0784,5700.0
2008-06-03 12:05:00,90.69,90.69,90.57,90.67,5800.0,68.0784,68.0784,67.9883,68.0634,5800.0
2008-06-03 12:10:00,90.62,90.62,90.53,90.53,2000.0,68.0258,68.0258,67.9583,67.9583,2000.0
2008-06-03 12:15:00,90.58,90.63,90.57,90.58,3400.0,67.9958,68.0333,67.9883,67.9958,3400.0
2008-06-03 12:20:00,90.59,90.64,90.51,90.51,4300.0,68.0033,68.0409,67.9433,67.9433,4300.0
2008-06-03 12:25:00,90.51,90.51,90.4,90.46,6200.0,67.9433,67.9433,67.8607,67.9057,6200.0
2008-06-03 12:30:00,90.41,90.49,90.41,90.49,2700.0,67.8682,67.9283,67.8682,67.9283,2700.0
2008-06-03 12:35:00,90.51,90.51,90.42,90.44,2600.0,67.9433,67.9433,67.8757,67.8907,2600.0
2008-06-03 12:40:00,90.42,90.43,90.4,90.4,1700.0,67.8757,67.8832,67.8607,67.8607,1700.0
2008-06-03 12:45:00,90.41,90.48,90.4,90.48,2400.0,67.8682,67.9207,67.8607,67.9207,2400.0
2008-06-03 12:50:00,90.48,90.48,90.41,90.41,1100.0,67.9207,67.9207,67.8682,67.8682,1100.0
2008-06-03 12:55:00,90.45,90.46,90.4,90.46,1800.0,67.8982,67.9057,67.8607,67.9057,1800.0
2008-06-03 13:00:00,90.45,90.46,90.41,90.46,1500.0,67.8982,67.9057,67.8682,67.9057,1500.0
2008-06-03 13:05:00,90.45,90.59,90.41,90.43,3900.0,67.8982,68.0033,67.8682,67.8832,3900.0
2008-06-03 13:10:00,90.48,90.53,90.4,90.53,2300.0,67.9207,67.9583,67.8607,67.9583,2300.0
2008-06-03 13:15:00,90.54,90.55,90.48,90.55,2200.0,67.9658,67.9733,67.9207,67.9733,2200.0
2008-06-03 13:20:00,90.55,90.55,90.45,90.48,2700.0,67.9733,67.9733,67.8982,67.9207,2700.0
2008-06-03 13:25:00,90.46,90.46,90.28,90.28,4300.0,67.9057,67.9057,67.7706,67.7706,4300.0
2008-06-03 13:30:00,90.25,90.25,89.96,89.99,9200.0,67.7481,67.7481,67.5304,67.5529,9200.0
2008-06-03 13:35:00,90.02,90.02,89.79,89.86,5900.0,67.5754,67.5754,67.4028,67.4553,5900.0
2008-06-03 13:40:00,89.87,90.03,89.85,90.03,5800.0,67.4628,67.5829,67.4478,67.5829,5800.0
2008-06-03 13:45:00,90.0,90.0,89.76,89.81,5700.0,67.5604,67.5604,67.3803,67.4178,5700.0
2008-06-03 13:50:00,89.83,89.88,89.61,89.72,11800.0,67.4328,67.4703,67.2677,67.3502,11800.0
2008-06-03 13:55:00,89.73,89.86,89.63,89.83,7900.0,67.3577,67.4553,67.2827,67.4328,7900.0
2008-06-03 14:00:00,89.82,89.82,89.69,89.69,2600.0,67.4253,67.4253,67.3277,67.3277,2600.0
2008-06-03 14:05:00,89.75,89.76,89.51,89.64,4700.0,67.3728,67.3803,67.1926,67.2902,4700.0
2008-06-03 14:10:00,89.67,89.78,89.63,89.78,7700.0,67.3127,67.3953,67.2827,67.3953,7700.0
2008-06-03 14:15:00,89.72,89.75,89.63,89.73,6200.0,67.3502,67.3728,67.2827,67.3577,6200.0
2008-06-03 14:20:00,89.71,89.74,89.62,89.66,19300.0,67.3427,67.3652,67.2752,67.3052,19300.0
2008-06-03 14:25:00,89.64,89.72,89.54,89.62,14500.0,67.2902,67.3502,67.2151,67.2752,14500.0
2008-06-03 14:30:00,89.57,89.79,89.56,89.69,10900.0,67.2376,67.4028,67.2301,67.3277,10900.0
2008-06-03 14:35:00,89.67,89.78,89.64,89.65,5800.0,67.3127,67.3953,67.2902,67.2977,5800.0
2008-06-03 14:40:00,89.64,89.77,89.56,89.76,4400.0,67.2902,67.3878,67.2301,67.3803,4400.0
2008-06-03 14:45:00,89.76,89.83,89.73,89.83,2700.0,67.3803,67.4328,67.3577,67.4328,2700.0
2008-06-03 14:50:00,89.84,89.89,89.8,89.89,6800.0,67.4403,67.4778,67.4103,67.4778,6800.0
2008-06-03 14:55:00,89.9,89.9,89.82,89.9,6400.0,67.4854,67.4854,67.4253,67.4854,6400.0
2008-06-03 15:00:00,89.87,90.2,89.77,90.19,20000.0,67.4628,67.7106,67.3878,67.703,20000.0
2008-06-03 15:05:00,90.19,90.27,90.02,90.26,10000.0,67.703,67.7631,67.5754,67.7556,10000.0
2008-06-03 15:10:00,90.21,90.24,89.97,90.12,7800.0,67.7181,67.7406,67.5379,67.6505,7800.0
2008-06-03 15:15:00,90.13,90.13,89.98,90.06,3600.0,67.658,67.658,67.5454,67.6055,3600.0
2008-06-03 15:20:00,90.05,90.29,90.04,90.22,5700.0,67.598,67.7781,67.5904,67.7256,5700.0
2008-06-03 15:25:00,90.19,90.36,90.12,90.36,9900.0,67.703,67.8307,67.6505,67.8307,9900.0
2008-06-03 15:30:00,90.33,90.53,90.25,90.52,18200.0,67.8081,67.9583,67.7481,67.9508,18200.0
2008-06-03 15:35:00,90.51,90.61,90.36,90.57,11000.0,67.9433,68.0183,67.8307,67.9883,11000.0
2008-06-03 15:40:00,90.58,90.62,90.43,90.46,9900.0,67.9958,68.0258,67.8832,67.9057,9900.0
2008-06-03 15:45:00,90.41,90.52,90.39,90.51,8900.0,67.8682,67.9508,67.8532,67.9433,8900.0
2008-06-03 15:50:00,90.49,90.54,90.43,90.46,10000.0,67.9283,67.9658,67.8832,67.9057,10000.0
2008-06-03 15:55:00,90.45,90.51,90.35,90.36,12100.0,67.8982,67.9433,67.8232,67.8307,12100.0
2008-06-04 09:30:00,89.93,90.16,89.79,90.01,5500.0,67.5079,67.6805,67.4028,67.5679,5500.0
2008-06-04 09:35:00,90.05,90.1,90.0,90.05,5000.0,67.598,67.6355,67.5604,67.598,5000.0
2008-06-04 09:40:00,90.09,90.24,90.04,90.23,9900.0,67.628,67.7406,67.5904,67.7331,9900.0
2008-06-04 09:45:00,90.25,90.29,90.12,90.29,3700.0,67.7481,67.7781,67.6505,67.7781,3700.0
2008-06-04 09:50:00,90.32,90.34,90.22,90.34,7800.0,67.8006,67.8156,67.7256,67.8156,7800.0
2008-06-04 09:55:00,90.36,90.37,90.28,90.28,2700.0,67.8307,67.8382,67.7706,67.7706,2700.0
2008-06-04 10:00:00,90.32,90.44,90.23,90.4,6900.0,67.8006,67.8907,67.7331,67.8607,6900.0
2008-06-04 10:05:00,90.46,90.55,90.33,90.41,7000.0,67.9057,67.9733,67.8081,67.8682,7000.0
2008-06-04 10:10:00,90.44,90.44,90.15,90.24,4200.0,67.8907,67.8907,67.673,67.7406,4200.0
2008-06-04 10:15:00,90.22,90.33,90.01,90.27,7900.0,67.7256,67.8081,67.5679,67.7631,7900.0
2008-06-04 10:20:00,90.28,90.46,90.16,90.46,4200.0,67.7706,67.9057,67.6805,67.9057,4200.0
2008-06-04 10:25:00,90.45,90.56,90.45,90.48,4200.0,67.8982,67.9808,67.8982,67.9207,4200.0
2008-06-04 10:30:00,90.51,90.55,90.36,90.53,4700.0,67.9433,67.9733,67.8307,67.9583,4700.0
2008-06-04 10:35:00,90.46,90.72,90.3,90.53,18000.0,67.9057,68.1009,67.7856,67.9583,18000.0
2008-06-04 10:40:00,90.51,90.57,90.38,90.5,12400.0,67.9433,67.9883,67.8457,67.9358,12400.0
2008-06-04 10:45:00,90.48,90.64,90.48,90.64,5000.0,67.9207,68.0409,67.9207,68.0409,5000.0
2008-06-04 10:50:00,90.54,90.81,90.54,90.81,5200.0,67.9658,68.1685,67.9658,68.1685,5200.0
2008-06-04 10:55:00,90.81,90.96,90.72,90.93,7600.0,68.1685,68.2811,68.1009,68.2585,7600.0
2008-06-04 11:00:00,90.93,90.93,90.8,90.84,1900.0,68.2585,68.2585,68.161,68.191,1900.0
2008-06-04 11:05:00,90.77,91.0,90.77,90.97,6300.0,68.1384,68.3111,68.1384,68.2886,6300.0
2008-06-04 11:10:00,91.0,91.07,90.98,91.01,5900.0,68.3111,68.3636,68.2961,68.3186,5900.0
2008-06-04 11:15:00,91.01,91.06,90.94,91.04,4800.0,68.3186,68.3561,68.2661,68.3411,4800.0
2008-06-04 11:20:00,91.05,91.11,90.99,91.11,8600.0,68.3486,68.3937,68.3036,68.3937,8600.0
2008-06-04 11:25:00,91.15,91.36,91.13,91.36,11800.0,68.4237,68.5813,68.4087,68.5813,11800.0
2008-06-04 11:30:00,91.35,91.44,91.33,91.38,7600.0,68.5738,68.6414,68.5588,68.5963,7600.0
2008-06-04 11:35:00,91.36,91.49,91.35,91.44,8400.0,68.5813,68.6789,68.5738,68.6414,8400.0
2008-06-04 11:40:00,91.44,91.58,91.43,91.48,13400.0,68.6414,68.7465,68.6339,68.6714,13400.0
2008-06-04 11:45:00,91.47,91.5,91.4,91.4,2600.0,68.6639,68.6864,68.6114,68.6114,2600.0
2008-06-04 11:50:00,91.42,91.62,91.41,91.62,7700.0,68.6264,68.7765,68.6189,68.7765,7700.0
2008-06-04 11:55:00,91.65,91.7,91.59,91.64,5000.0,68.799,68.8366,68.754,68.7915,5000.0
2008-06-04 12:00:00,91.63,91.7,91.51,91.59,35300.0,68.784,68.8366,68.6939,68.754,35300.0
2008-06-04 12:05:00,91.54,91.55,91.44,91.5,1700.0,68.7165,68.724,68.6414,68.6864,1700.0
2008-06-04 12:10:00,91.44,91.56,91.44,91.56,5100.0,68.6414,68.7315,68.6414,68.7315,5100.0
2008-06-04 12:15:00,91.56,91.81,91.52,91.78,9600.0,68.7315,68.9191,68.7014,68.8966,9600.0
2008-06-04 12:20:00,91.75,91.79,91.72,91.76,1900.0,68.8741,68.9041,68.8516,68.8816,1900.0
2008-06-04 12:25:00,91.75,91.75,91.65,91.74,7600.0,68.8741,68.8741,68.799,68.8666,7600.0
2008-06-04 12:30:00,91.75,91.82,91.7,91.78,3800.0,68.8741,68.9266,68.8366,68.8966,3800.0
2008-06-04 12:35:00,91.77,91.81,91.54,91.55,3400.0,68.8891,68.9191,68.7165,68.724,3400.0
2008-06-04 12:40:00,91.56,91.57,91.35,91.48,5200.0,68.7315,68.739,68.5738,68.6714,5200.0
2008-06-04 12:45:00,91.5,91.66,91.48,91.52,8900.0,68.6864,68.8065,68.6714,68.7014,8900.0
2008-06-04 12:50:00,91.57,91.66,91.51,91.63,3200.0,68.739,68.8065,68.6939,68.784,3200.0
2008-06-04 12:55:00,91.65,91.66,91.53,91.62,4800.0,68.799,68.8065,68.7089,68.7765,4800.0
2008-06-04 13:00:00,91.56,91.65,91.52,91.57,3300.0,68.7315,68.799,68.7014,68.739,3300.0
2008-06-04 13:05:00,91.6,91.6,91.31,91.36,5100.0,68.7615,68.7615,68.5438,68.5813,5100.0
2008-06-04 13:10:00,91.32,91.64,91.32,91.64,2800.0,68.5513,68.7915,68.5513,68.7915,2800.0
2008-06-04 13:15:00,91.6,91.68,91.6,91.61,3100.0,68.7615,68.8215,68.7615,68.769,3100.0
2008-06-04 13:20:00,91.6,91.62,91.55,91.61,4100.0,68.7615,68.7765,68.724,68.769,4100.0
2008-06-04 13:25:00,91.6,91.74,91.56,91.64,4000.0,68.7615,68.8666,68.7315,68.7915,4000.0
2008-06-04 13:30:00,91.66,91.81,91.66,91.77,1900.0,68.8065,68.9191,68.8065,68.8891,1900.0
2008-06-04 13:35:00,91.83,91.83,91.7,91.7,1500.0,68.9342,68.9342,68.8366,68.8366,1500.0
2008-06-04 13:40:00,91.69,91.76,91.66,91.71,5800.0,68.8291,68.8816,68.8065,68.8441,5800.0
2008-06-04 13:45:00,91.74,91.74,91.65,91.68,2200.0,68.8666,68.8666,68.799,68.8215,2200.0
2008-06-04 13:50:00,91.71,91.9,91.64,91.81,4700.0,68.8441,68.9867,68.7915,68.9191,4700.0
2008-06-04 13:55:00,91.81,91.83,91.7,91.7,3500.0,68.9191,68.9342,68.8366,68.8366,3500.0
2008-06-04 14:00:00,91.69,91.71,91.56,91.63,5800.0,68.8291,68.8441,68.7315,68.784,5800.0
2008-06-04 14:05:00,91.6,91.6,91.37,91.4,2800.0,68.7615,68.7615,68.5888,68.6114,2800.0
2008-06-04 14:10:00,91.37,91.39,91.11,91.12,7400.0,68.5888,68.6039,68.3937,68.4012,7400.0
2008-06-04 14:15:00,91.16,91.24,90.98,90.99,9600.0,68.4312,68.4913,68.2961,68.3036,9600.0
2008-06-04 14:20:00,91.0,91.14,90.97,91.11,10100.0,68.3111,68.4162,68.2886,68.3937,10100.0
2008-06-04 14:25:00,91.13,91.16,90.98,90.98,5500.0,68.4087,68.4312,68.2961,68.2961,5500.0
2008-06-04 14:30:00,90.97,91.32,90.94,91.23,17900.0,68.2886,68.5513,68.2661,68.4837,17900.0
2008-06-04 14:35:00,91.18,91.39,91.14,91.39,3800.0,68.4462,68.6039,68.4162,68.6039,3800.0
2008-06-04 14:40:00,91.43,91.51,91.31,91.33,9700.0,68.6339,68.6939,68.5438,68.5588,9700.0
2008-06-04 14:45:00,91.33,91.33,90.94,90.99,38800.0,68.5588,68.5588,68.2661,68.3036,38800.0
2008-06-04 14:50:00,91.06,91.1,90.81,90.9,22000.0,68.3561,68.3862,68.1685,68.236,22000.0
2008-06-04 14:55:00,90.88,90.91,90.69,90.86,12600.0,68.221,68.2435,68.0784,68.206,12600.0
2008-06-04 15:00:00,90.85,91.2,90.84,90.99,26400.0,68.1985,68.4612,68.191,68.3036,26400.0
2008-06-04 15:05:00,90.94,91.28,90.94,91.28,18700.0,68.2661,68.5213,68.2661,68.5213,18700.0
2008-06-04 15:10:00,91.27,91.29,91.1,91.26,19200.0,68.5138,68.5288,68.3862,68.5063,19200.0
2008-06-04 15:15:00,91.26,91.56,91.25,91.33,19000.0,68.5063,68.7315,68.4988,68.5588,19000.0
2008-06-04 15:20:00,91.35,91.48,91.23,91.48,10800.0,68.5738,68.6714,68.4837,68.6714,10800.0
2008-06-04 15:25:00,91.44,91.47,91.12,91.22,10000.0,68.6414,68.6639,68.4012,68.4762,10000.0
2008-06-04 15:30:00,91.15,91.28,91.06,91.22,14200.0,68.4237,68.5213,68.3561,68.4762,14200.0
2008-06-04 15:35:00,91.27,91.35,91.19,91.32,17500.0,68.5138,68.5738,68.4537,68.5513,17500.0
2008-06-04 15:40:00,91.25,91.39,91.14,91.23,22800.0,68.4988,68.6039,68.4162,68.4837,22800.0
2008-06-04 15:45:00,91.22,91.49,91.17,91.47,14600.0,68.4762,68.6789,68.4387,68.6639,14600.0
2008-06-04 15:50:00,91.47,91.47,91.19,91.44,19800.0,68.6639,68.6639,68.4537,68.6414,19800.0
2008-06-04 15:55:00,91.3,91.7,91.26,91.37,32300.0,68.5363,68.8366,68.5063,68.5888,32300.0
2008-06-05 09:30:00,91.8,91.8,91.08,91.17,6700.0,68.9116,68.9116,68.3711,68.4387,6700.0
2008-06-05 09:35:00,91.09,91.49,91.09,91.49,5100.0,68.3787,68.6789,68.3787,68.6789,5100.0
2008-06-05 09:40:00,91.41,91.63,91.27,91.55,5900.0,68.6189,68.784,68.5138,68.724,5900.0
2008-06-05 09:45:00,91.48,91.72,91.36,91.69,5800.0,68.6714,68.8516,68.5813,68.8291,5800.0
2008-06-05 09:50:00,91.69,91.83,91.6,91.81,4100.0,68.8291,68.9342,68.7615,68.9191,4100.0
2008-06-05 09:55:00,91.84,91.84,91.68,91.68,2300.0,68.9417,68.9417,68.8215,68.8215,2300.0
2008-06-05 10:00:00,91.68,91.69,91.54,91.58,17700.0,68.8215,68.8291,68.7165,68.7465,17700.0
2008-06-05 10:05:00,91.55,91.89,91.47,91.82,4100.0,68.724,68.9792,68.6639,68.9266,4100.0
2008-06-05 10:10:00,91.85,91.9,91.74,91.88,10000.0,68.9492,68.9867,68.8666,68.9717,10000.0
2008-06-05 10:15:00,91.9,91.93,91.71,91.92,6600.0,68.9867,69.0092,68.8441,69.0017,6600.0
2008-06-05 10:20:00,91.9,91.9,91.78,91.78,6700.0,68.9867,68.9867,68.8966,68.8966,6700.0
2008-06-05 10:25:00,91.8,91.88,91.7,91.81,3500.0,68.9116,68.9717,68.8366,68.9191,3500.0
2008-06-05 10:30:00,91.83,91.87,91.78,91.82,11900.0,68.9342,68.9642,68.8966,68.9266,11900.0
2008-06-05 10:35:00,91.8,91.87,91.63,91.76,15000.0,68.9116,68.9642,68.784,68.8816,15000.0
2008-06-05 10:40:00,91.76,91.78,91.62,91.72,12600.0,68.8816,68.8966,68.7765,68.8516,12600.0
2008-06-05 10:45:00,91.71,91.91,91.63,91.84,27600.0,68.8441,68.9942,68.784,68.9417,27600.0
2008-06-05 10:50:00,91.84,91.87,91.78,91.86,6900.0,68.9417,68.9642,68.8966,68.9567,6900.0
2008-06-05 10:55:00,91.8,91.85,91.73,91.77,4400.0,68.9116,68.9492,68.8591,68.8891,4400.0
2008-06-05 11:00:00,91.75,91.8,91.67,91.77,9300.0,68.8741,68.9116,68.814,68.8891,9300.0
2008-06-05 11:05:00,91.71,91.74,91.66,91.67,2800.0,68.8441,68.8666,68.8065,68.814,2800.0
2008-06-05 11:10:00,91.67,91.79,91.67,91.79,4700.0,68.814,68.9041,68.814,68.9041,4700.0
2008-06-05 11:15:00,91.73,91.9,91.73,91.86,6400.0,68.8591,68.9867,68.8591,68.9567,6400.0
2008-06-05 11:20:00,91.87,91.96,91.83,91.87,3300.0,68.9642,69.0317,68.9342,68.9642,3300.0
2008-06-05 11:25:00,91.87,92.0,91.87,91.98,5900.0,68.9642,69.0618,68.9642,69.0468,5900.0
2008-06-05 11:30:00,91.92,91.93,91.87,91.87,2000.0,69.0017,69.0092,68.9642,68.9642,2000.0
2008-06-05 11:35:00,91.92,91.92,91.87,91.87,1700.0,69.0017,69.0017,68.9642,68.9642,1700.0
2008-06-05 11:40:00,91.88,91.89,91.83,91.86,1300.0,68.9717,68.9792,68.9342,68.9567,1300.0
2008-06-05 11:45:00,91.89,91.97,91.85,91.9,3300.0,68.9792,69.0392,68.9492,68.9867,3300.0
2008-06-05 11:50:00,91.96,91.97,91.83,91.87,3100.0,69.0317,69.0392,68.9342,68.9642,3100.0
2008-06-05 11:55:00,91.88,91.89,91.83,91.83,5900.0,68.9717,68.9792,68.9342,68.9342,5900.0
2008-06-05 12:00:00,91.89,91.99,91.84,91.9,5800.0,68.9792,69.0543,68.9417,68.9867,5800.0
2008-06-05 12:05:00,91.9,91.92,91.88,91.88,1300.0,68.9867,69.0017,68.9717,68.9717,1300.0
2008-06-05 12:10:00,91.85,91.89,91.83,91.89,2700.0,68.9492,68.9792,68.9342,68.9792,2700.0
2008-06-05 12:15:00,91.9,91.94,91.84,91.84,4100.0,68.9867,69.0167,68.9417,68.9417,4100.0
2008-06-05 12:20:00,91.92,91.98,91.88,91.98,4700.0,69.0017,69.0468,68.9717,69.0468,4700.0
2008-06-05 12:25:00,91.99,92.0,91.9,91.98,8200.0,69.0543,69.0618,68.9867,69.0468,8200.0
2008-06-05 12:30:00,91.98,92.0,91.96,91.98,5000.0,69.0468,69.0618,69.0317,69.0468,5000.0
2008-06-05 12:35:00,91.97,91.98,91.91,91.94,2000.0,69.0392,69.0468,68.9942,69.0167,2000.0
2008-06-05 12:40:00,91.98,92.0,91.93,91.98,20300.0,69.0468,69.0618,69.0092,69.0468,20300.0
2008-06-05 12:45:00,92.0,92.0,91.93,91.93,4100.0,69.0618,69.0618,69.0092,69.0092,4100.0
2008-06-05 12:50:00,91.94,92.0,91.89,91.99,2300.0,69.0167,69.0618,68.9792,69.0543,2300.0
2008-06-05 12:55:00,91.97,92.0,91.94,91.94,5600.0,69.0392,69.0618,69.0167,69.0167,5600.0
2008-06-05 13:00:00,91.98,91.99,91.92,91.92,9600.0,69.0468,69.0543,69.0017,69.0017,9600.0
2008-06-05 13:05:00,91.92,92.0,91.87,91.92,12100.0,69.0017,69.0618,68.9642,69.0017,12100.0
2008-06-05 13:10:00,91.94,91.98,91.91,91.93,3200.0,69.0167,69.0468,68.9942,69.0092,3200.0
2008-06-05 13:15:00,91.94,91.98,91.93,91.97,6800.0,69.0167,69.0468,69.0092,69.0392,6800.0
2008-06-05 13:20:00,91.98,91.99,91.86,91.9,5200.0,69.0468,69.0543,68.9567,68.9867,5200.0
2008-06-05 13:25:00,91.95,91.97,91.91,91.92,3400.0,69.0242,69.0392,68.9942,69.0017,3400.0
2008-06-05 13:30:00,91.94,91.94,91.87,91.93,3600.0,69.0167,69.0167,68.9642,69.0092,3600.0
2008-06-05 13:35:00,91.9,91.95,91.89,91.92,1800.0,68.9867,69.0242,68.9792,69.0017,1800.0
2008-06-05 13:40:00,91.96,92.0,91.94,91.99,7700.0,69.0317,69.0618,69.0167,69.0543,7700.0
2008-06-05 13:45:00,91.98,92.0,91.9,91.94,9600.0,69.0468,69.0618,68.9867,69.0167,9600.0
2008-06-05 13:50:00,91.98,91.98,91.88,91.91,4700.0,69.0468,69.0468,68.9717,68.9942,4700.0
2008-06-05 13:55:00,91.92,91.92,91.88,91.92,2600.0,69.0017,69.0017,68.9717,69.0017,2600.0
2008-06-05 14:00:00,91.91,91.94,91.81,91.81,5900.0,68.9942,69.0167,68.9191,68.9191,5900.0
2008-06-05 14:05:00,91.81,91.9,91.79,91.9,6900.0,68.9191,68.9867,68.9041,68.9867,6900.0
2008-06-05 14:10:00,91.92,91.94,91.83,91.86,10100.0,69.0017,69.0167,68.9342,68.9567,10100.0
2008-06-05 14:15:00,91.85,91.94,91.84,91.91,3300.0,68.9492,69.0167,68.9417,68.9942,3300.0
2008-06-05 14:20:00,91.9,91.9,91.67,91.75,15100.0,68.9867,68.9867,68.814,68.8741,15100.0
2008-06-05 14:25:00,91.8,91.87,91.73,91.79,6800.0,68.9116,68.9642,68.8591,68.9041,6800.0
2008-06-05 14:30:00,91.82,91.84,91.66,91.66,6700.0,68.9266,68.9417,68.8065,68.8065,6700.0
2008-06-05 14:35:00,91.66,91.87,91.66,91.85,6600.0,68.8065,68.9642,68.8065,68.9492,6600.0
2008-06-05 14:40:00,91.85,91.85,91.7,91.75,5000.0,68.9492,68.9492,68.8366,68.8741,5000.0
2008-06-05 14:45:00,91.79,91.85,91.75,91.77,3500.0,68.9041,68.9492,68.8741,68.8891,3500.0
2008-06-05 14:50:00,91.77,91.91,91.76,91.86,12900.0,68.8891,68.9942,68.8816,68.9567,12900.0
2008-06-05 14:55:00,91.91,91.95,91.82,91.93,7900.0,68.9942,69.0242,68.9266,69.0092,7900.0
2008-06-05 15:00:00,91.91,92.05,91.83,92.04,35700.0,68.9942,69.0993,68.9342,69.0918,35700.0
2008-06-05 15:05:00,92.01,92.45,92.01,92.39,16400.0,69.0693,69.3996,69.0693,69.3545,16400.0
2008-06-05 15:10:00,92.35,92.44,92.26,92.31,8900.0,69.3245,69.3921,69.2569,69.2945,8900.0
2008-06-05 15:15:00,92.3,92.38,92.3,92.33,6800.0,69.287,69.347,69.287,69.3095,6800.0
2008-06-05 15:20:00,92.34,92.47,92.27,92.4,7600.0,69.317,69.4146,69.2644,69.362,7600.0
2008-06-05 15:25:00,92.4,92.48,92.36,92.43,9000.0,69.362,69.4221,69.332,69.3846,9000.0
2008-06-05 15:30:00,92.42,92.5,92.39,92.39,12000.0,69.377,69.4371,69.3545,69.3545,12000.0
2008-06-05 15:35:00,92.42,92.5,92.41,92.47,7700.0,69.377,69.4371,69.3695,69.4146,7700.0
2008-06-05 15:40:00,92.48,92.5,92.42,92.47,20100.0,69.4221,69.4371,69.377,69.4146,20100.0
2008-06-05 15:45:00,92.47,92.58,92.47,92.57,26200.0,69.4146,69.4972,69.4146,69.4896,26200.0
2008-06-05 15:50:00,92.56,92.77,92.56,92.74,34500.0,69.4821,69.6398,69.4821,69.6173,34500.0
2008-06-05 15:55:00,92.74,92.78,92.66,92.66,31400.0,69.6173,69.6473,69.5572,69.5572,31400.0
2008-06-06 09:30:00,92.15,92.3,91.63,91.69,6100.0,69.1744,69.287,68.784,68.8291,6100.0
2008-06-06 09:35:00,91.72,91.98,91.72,91.8,4800.0,68.8516,69.0468,68.8516,68.9116,4800.0
2008-06-06 09:40:00,91.81,92.07,91.79,91.96,5900.0,68.9191,69.1143,68.9041,69.0317,5900.0
2008-06-06 09:45:00,91.96,92.14,91.92,92.04,5600.0,69.0317,69.1669,69.0017,69.0918,5600.0
2008-06-06 09:50:00,92.03,92.11,91.87,91.95,9800.0,69.0843,69.1443,68.9642,69.0242,9800.0
2008-06-06 09:55:00,91.93,91.93,91.54,91.54,5400.0,69.0092,69.0092,68.7165,68.7165,5400.0
2008-06-06 10:00:00,91.46,91.53,91.25,91.25,13100.0,68.6564,68.7089,68.4988,68.4988,13100.0
2008-06-06 10:05:00,91.27,91.33,91.11,91.13,19300.0,68.5138,68.5588,68.3937,68.4087,19300.0
2008-06-06 10:10:00,91.17,91.26,91.16,91.2,5700.0,68.4387,68.5063,68.4312,68.4612,5700.0
2008-06-06 10:15:00,91.2,91.4,91.14,91.4,9000.0,68.4612,68.6114,68.4162,68.6114,9000.0
2008-06-06 10:20:00,91.35,91.58,91.32,91.47,5600.0,68.5738,68.7465,68.5513,68.6639,5600.0
2008-06-06 10:25:00,91.49,91.49,91.22,91.25,2600.0,68.6789,68.6789,68.4762,68.4988,2600.0
2008-06-06 10:30:00,91.24,91.5,91.2,91.44,4500.0,68.4913,68.6864,68.4612,68.6414,4500.0
2008-06-06 10:35:00,91.43,91.43,91.21,91.32,5300.0,68.6339,68.6339,68.4687,68.5513,5300.0
2008-06-06 10:40:00,91.28,91.28,91.01,91.05,7100.0,68.5213,68.5213,68.3186,68.3486,7100.0
2008-06-06 10:45:00,91.06,91.22,91.05,91.22,3900.0,68.3561,68.4762,68.3486,68.4762,3900.0
2008-06-06 10:50:00,91.23,91.31,91.0,91.09,4500.0,68.4837,68.5438,68.3111,68.3787,4500.0
2008-06-06 10:55:00,91.12,91.17,91.07,91.11,3200.0,68.4012,68.4387,68.3636,68.3937,3200.0
2008-06-06 11:00:00,91.08,91.1,90.91,90.95,4900.0,68.3711,68.3862,68.2435,68.2736,4900.0
2008-06-06 11:05:00,90.91,90.91,90.52,90.63,6100.0,68.2435,68.2435,67.9508,68.0333,6100.0
2008-06-06 11:10:00,90.63,90.71,90.58,90.63,5500.0,68.0333,68.0934,67.9958,68.0333,5500.0
2008-06-06 11:15:00,90.64,90.72,90.47,90.63,3500.0,68.0409,68.1009,67.9132,68.0333,3500.0
2008-06-06 11:20:00,90.63,90.7,90.61,90.63,2400.0,68.0333,68.0859,68.0183,68.0333,2400.0
2008-06-06 11:25:00,90.62,90.62,90.45,90.45,1900.0,68.0258,68.0258,67.8982,67.8982,1900.0
2008-06-06 11:30:00,90.46,90.57,90.46,90.51,2200.0,67.9057,67.9883,67.9057,67.9433,2200.0
2008-06-06 11:35:00,90.48,90.72,90.48,90.72,1400.0,67.9207,68.1009,67.9207,68.1009,1400.0
2008-06-06 11:40:00,90.7,90.73,90.61,90.73,6300.0,68.0859,68.1084,68.0183,68.1084,6300.0
2008-06-06 11:45:00,90.72,90.85,90.72,90.73,2100.0,68.1009,68.1985,68.1009,68.1084,2100.0
2008-06-06 11:50:00,90.77,90.79,90.71,90.79,2100.0,68.1384,68.1535,68.0934,68.1535,2100.0
2008-06-06 11:55:00,90.79,90.81,90.75,90.81,2800.0,68.1535,68.1685,68.1234,68.1685,2800.0
2008-06-06 12:00:00,90.74,90.8,90.68,90.68,3700.0,68.1159,68.161,68.0709,68.0709,3700.0
2008-06-06 12:05:00,90.64,90.64,90.45,90.47,4400.0,68.0409,68.0409,67.8982,67.9132,4400.0
2008-06-06 12:10:00,90.48,90.65,90.46,90.62,1400.0,67.9207,68.0484,67.9057,68.0258,1400.0
2008-06-06 12:15:00,90.66,90.75,90.65,90.67,1500.0,68.0559,68.1234,68.0484,68.0634,1500.0
2008-06-06 12:20:00,90.7,90.7,90.52,90.52,3200.0,68.0859,68.0859,67.9508,67.9508,3200.0
2008-06-06 12:25:00,90.53,90.53,90.44,90.45,2100.0,67.9583,67.9583,67.8907,67.8982,2100.0
2008-06-06 12:30:00,90.43,90.7,90.43,90.67,4900.0,67.8832,68.0859,67.8832,68.0634,4900.0
2008-06-06 12:35:00,90.67,90.88,90.64,90.88,4500.0,68.0634,68.221,68.0409,68.221,4500.0
2008-06-06 12:40:00,90.88,90.88,90.8,90.81,1300.0,68.221,68.221,68.161,68.1685,1300.0
2008-06-06 12:45:00,90.87,90.9,90.84,90.87,1200.0,68.2135,68.236,68.191,68.2135,1200.0
2008-06-06 12:50:00,90.85,90.85,90.56,90.61,5200.0,68.1985,68.1985,67.9808,68.0183,5200.0
2008-06-06 12:55:00,90.67,90.8,90.66,90.74,3800.0,68.0634,68.161,68.0559,68.1159,3800.0
2008-06-06 13:00:00,90.74,90.78,90.47,90.53,4900.0,68.1159,68.1459,67.9132,67.9583,4900.0
2008-06-06 13:05:00,90.47,90.59,90.44,90.44,3100.0,67.9132,68.0033,67.8907,67.8907,3100.0
2008-06-06 13:10:00,90.45,90.61,90.38,90.52,6000.0,67.8982,68.0183,67.8457,67.9508,6000.0
2008-06-06 13:15:00,90.54,90.65,90.41,90.46,8200.0,67.9658,68.0484,67.8682,67.9057,8200.0
2008-06-06 13:20:00,90.4,90.5,90.36,90.5,11100.0,67.8607,67.9358,67.8307,67.9358,11100.0
2008-06-06 13:25:00,90.53,90.53,90.39,90.41,3100.0,67.9583,67.9583,67.8532,67.8682,3100.0
2008-06-06 13:30:00,90.36,90.4,90.31,90.37,3900.0,67.8307,67.8607,67.7931,67.8382,3900.0
2008-06-06 13:35:00,90.38,90.5,90.38,90.41,1500.0,67.8457,67.9358,67.8457,67.8682,1500.0
2008-06-06 13:40:00,90.37,90.52,90.37,90.51,1300.0,67.8382,67.9508,67.8382,67.9433,1300.0
2008-06-06 13:45:00,90.49,90.55,90.43,90.55,1900.0,67.9283,67.9733,67.8832,67.9733,1900.0
2008-06-06 13:50:00,90.46,90.46,90.15,90.24,4100.0,67.9057,67.9057,67.673,67.7406,4100.0
2008-06-06 13:55:00,90.23,90.29,90.2,90.28,2900.0,67.7331,67.7781,67.7106,67.7706,2900.0
2008-06-06 14:00:00,90.27,90.28,90.12,90.13,6000.0,67.7631,67.7706,67.6505,67.658,6000.0
2008-06-06 14:05:00,90.15,90.26,90.02,90.06,5800.0,67.673,67.7556,67.5754,67.6055,5800.0
2008-06-06 14:10:00,90.02,90.09,90.0,90.04,9400.0,67.5754,67.628,67.5604,67.5904,9400.0
2008-06-06 14:15:00,90.01,90.06,89.79,89.9,11200.0,67.5679,67.6055,67.4028,67.4854,11200.0
2008-06-06 14:20:00,89.93,90.01,89.87,89.87,4800.0,67.5079,67.5679,67.4628,67.4628,4800.0
2008-06-06 14:25:00,89.85,89.98,89.78,89.98,2700.0,67.4478,67.5454,67.3953,67.5454,2700.0
2008-06-06 14:30:00,89.94,90.14,89.93,89.98,3300.0,67.5154,67.6655,67.5079,67.5454,3300.0
2008-06-06 14:35:00,90.05,90.12,89.98,90.03,4600.0,67.598,67.6505,67.5454,67.5829,4600.0
2008-06-06 14:40:00,90.07,90.24,89.98,90.17,5700.0,67.613,67.7406,67.5454,67.688,5700.0
2008-06-06 14:45:00,90.16,90.2,90.0,90.04,2900.0,67.6805,67.7106,67.5604,67.5904,2900.0
2008-06-06 14:50:00,90.06,90.13,89.93,89.97,3700.0,67.6055,67.658,67.5079,67.5379,3700.0
2008-06-06 14:55:00,89.92,90.08,89.92,89.92,6700.0,67.5004,67.6205,67.5004,67.5004,6700.0
2008-06-06 15:00:00,89.93,90.12,89.93,90.1,6800.0,67.5079,67.6505,67.5079,67.6355,6800.0
2008-06-06 15:05:00,90.08,90.44,89.98,90.43,8800.0,67.6205,67.8907,67.5454,67.8832,8800.0
2008-06-06 15:10:00,90.47,90.62,90.47,90.57,19200.0,67.9132,68.0258,67.9132,67.9883,19200.0
2008-06-06 15:15:00,90.59,90.6,90.36,90.46,10400.0,68.0033,68.0108,67.8307,67.9057,10400.0
2008-06-06 15:20:00,90.45,90.47,90.17,90.23,9200.0,67.8982,67.9132,67.688,67.7331,9200.0
2008-06-06 15:25:00,90.17,90.22,89.94,90.15,7900.0,67.688,67.7256,67.5154,67.673,7900.0
2008-06-06 15:30:00,90.13,90.17,89.93,90.01,16700.0,67.658,67.688,67.5079,67.5679,16700.0
2008-06-06 15:35:00,89.97,90.19,89.93,90.06,14000.0,67.5379,67.703,67.5079,67.6055,14000.0
2008-06-06 15:40:00,90.04,90.09,89.68,89.68,58200.0,67.5904,67.628,67.3202,67.3202,58200.0
2008-06-06 15:45:00,89.69,89.83,89.32,89.41,55600.0,67.3277,67.4328,67.05,67.1175,55600.0
2008-06-06 15:50:00,89.4,89.66,89.36,89.48,30600.0,67.11,67.3052,67.08,67.1701,30600.0
2008-06-06 15:55:00,89.48,89.49,89.25,89.25,41000.0,67.1701,67.1776,66.9974,66.9974,41000.0
2008-06-09 09:30:00,89.6,89.82,89.37,89.78,13900.0,67.2602,67.4253,67.0875,67.3953,13900.0
2008-06-09 09:35:00,89.65,89.77,89.59,89.74,2400.0,67.2977,67.3878,67.2526,67.3652,2400.0
2008-06-09 09:40:00,89.69,89.69,89.51,89.6,9100.0,67.3277,67.3277,67.1926,67.2602,9100.0
2008-06-09 09:45:00,89.54,89.59,89.5,89.52,18300.0,67.2151,67.2526,67.1851,67.2001,18300.0
2008-06-09 09:50:00,89.51,89.64,89.5,89.58,34500.0,67.1926,67.2902,67.1851,67.2451,34500.0
2008-06-09 09:55:00,89.59,89.66,89.56,89.57,7400.0,67.2526,67.3052,67.2301,67.2376,7400.0
2008-06-09 10:00:00,89.64,89.91,89.64,89.75,5100.0,67.2902,67.4929,67.2902,67.3728,5100.0
2008-06-09 10:05:00,89.7,89.89,89.61,89.64,3400.0,67.3352,67.4778,67.2677,67.2902,3400.0
2008-06-09 10:10:00,89.6,89.87,89.56,89.86,5600.0,67.2602,67.4628,67.2301,67.4553,5600.0
2008-06-09 10:15:00,89.89,90.1,89.88,90.02,6000.0,67.4778,67.6355,67.4703,67.5754,6000.0
2008-06-09 10:20:00,89.99,89.99,89.77,89.87,4900.0,67.5529,67.5529,67.3878,67.4628,4900.0
2008-06-09 10:25:00,89.82,89.96,89.82,89.96,1800.0,67.4253,67.5304,67.4253,67.5304,1800.0
2008-06-09 10:30:00,89.94,89.99,89.87,89.93,5000.0,67.5154,67.5529,67.4628,67.5079,5000.0
2008-06-09 10:35:00,89.96,89.99,89.88,89.94,5700.0,67.5304,67.5529,67.4703,67.5154,5700.0
2008-06-09 10:40:00,89.95,89.95,89.83,89.91,5000.0,67.5229,67.5229,67.4328,67.4929,5000.0
2008-06-09 10:45:00,89.91,89.99,89.82,89.99,9400.0,67.4929,67.5529,67.4253,67.5529,9400.0
2008-06-09 10:50:00,89.99,90.12,89.82,89.91,6900.0,67.5529,67.6505,67.4253,67.4929,6900.0
2008-06-09 10:55:00,89.9,90.02,89.81,89.94,7200.0,67.4854,67.5754,67.4178,67.5154,7200.0
2008-06-09 11:00:00,89.94,90.03,89.84,90.03,6900.0,67.5154,67.5829,67.4403,67.5829,6900.0
2008-06-09 11:05:00,90.02,90.05,89.9,89.9,4000.0,67.5754,67.598,67.4854,67.4854,4000.0
2008-06-09 11:10:00,89.95,90.18,89.91,90.17,4400.0,67.5229,67.6955,67.4929,67.688,4400.0
2008-06-09 11:15:00,90.13,90.19,90.09,90.19,6200.0,67.658,67.703,67.628,67.703,6200.0
2008-06-09 11:20:00,90.18,90.4,90.13,90.4,8500.0,67.6955,67.8607,67.658,67.8607,8500.0
2008-06-09 11:25:00,90.38,90.42,90.33,90.34,7900.0,67.8457,67.8757,67.8081,67.8156,7900.0
2008-06-09 11:30:00,90.38,90.42,90.34,90.41,2400.0,67.8457,67.8757,67.8156,67.8682,2400.0
2008-06-09 11:35:00,90.34,90.42,90.34,90.41,2900.0,67.8156,67.8757,67.8156,67.8682,2900.0
2008-06-09 11:40:00,90.44,90.44,90.27,90.31,3200.0,67.8907,67.8907,67.7631,67.7931,3200.0
2008-06-09 11:45:00,90.31,90.33,90.24,90.33,1900.0,67.7931,67.8081,67.7406,67.8081,1900.0
2008-06-09 11:50:00,90.33,90.33,90.13,90.26,3100.0,67.8081,67.8081,67.658,67.7556,3100.0
2008-06-09 11:55:00,90.16,90.2,90.14,90.19,1100.0,67.6805,67.7106,67.6655,67.703,1100.0
2008-06-09 12:00:00,90.12,90.18,90.02,90.15,11900.0,67.6505,67.6955,67.5754,67.673,11900.0
2008-06-09 12:05:00,90.1,90.1,90.04,90.05,1500.0,67.6355,67.6355,67.5904,67.598,1500.0
2008-06-09 12:10:00,90.01,90.14,90.0,90.14,1400.0,67.5679,67.6655,67.5604,67.6655,1400.0
2008-06-09 12:15:00,90.14,90.24,90.14,90.24,2000.0,67.6655,67.7406,67.6655,67.7406,2000.0
2008-06-09 12:20:00,90.15,90.31,90.15,90.31,3100.0,67.673,67.7931,67.673,67.7931,3100.0
2008-06-09 12:25:00,90.29,90.32,90.25,90.27,2200.0,67.7781,67.8006,67.7481,67.7631,2200.0
2008-06-09 12:30:00,90.23,90.3,90.19,90.19,2000.0,67.7331,67.7856,67.703,67.703,2000.0
2008-06-09 12:35:00,90.15,90.17,90.09,90.1,1100.0,67.673,67.688,67.628,67.6355,1100.0
2008-06-09 12:40:00,90.1,90.21,90.1,90.21,2100.0,67.6355,67.7181,67.6355,67.7181,2100.0
2008-06-09 12:45:00,90.19,90.2,90.14,90.14,3200.0,67.703,67.7106,67.6655,67.6655,3200.0
2008-06-09 12:50:00,90.18,90.35,90.18,90.31,1300.0,67.6955,67.8232,67.6955,67.7931,1300.0
2008-06-09 12:55:00,90.33,90.36,90.28,90.28,1900.0,67.8081,67.8307,67.7706,67.7706,1900.0
2008-06-09 13:00:00,90.29,90.32,90.11,90.11,2100.0,67.7781,67.8006,67.643,67.643,2100.0
2008-06-09 13:05:00,90.07,90.14,89.97,90.0,2600.0,67.613,67.6655,67.5379,67.5604,2600.0
2008-06-09 13:10:00,90.01,90.13,90.01,90.04,2000.0,67.5679,67.658,67.5679,67.5904,2000.0
2008-06-09 13:15:00,89.95,89.96,89.77,89.83,3800.0,67.5229,67.5304,67.3878,67.4328,3800.0
2008-06-09 13:20:00,89.88,89.88,89.77,89.83,3000.0,67.4703,67.4703,67.3878,67.4328,3000.0
2008-06-09 13:25:00,89.85,90.01,89.84,90.01,3400.0,67.4478,67.5679,67.4403,67.5679,3400.0
2008-06-09 13:30:00,89.99,90.02,89.93,89.99,2200.0,67.5529,67.5754,67.5079,67.5529,2200.0
2008-06-09 13:35:00,89.95,89.99,89.92,89.92,2200.0,67.5229,67.5529,67.5004,67.5004,2200.0
2008-06-09 13:40:00,89.9,89.98,89.87,89.96,2600.0,67.4854,67.5454,67.4628,67.5304,2600.0
2008-06-09 13:45:00,89.96,89.97,89.84,89.85,2900.0,67.5304,67.5379,67.4403,67.4478,2900.0
2008-06-09 13:50:00,89.81,89.83,89.64,89.7,4800.0,67.4178,67.4328,67.2902,67.3352,4800.0
2008-06-09 13:55:00,89.69,89.87,89.69,89.8,4700.0,67.3277,67.4628,67.3277,67.4103,4700.0
2008-06-09 14:00:00,89.8,89.81,89.7,89.79,5500.0,67.4103,67.4178,67.3352,67.4028,5500.0
2008-06-09 14:05:00,89.73,89.78,89.62,89.63,7700.0,67.3577,67.3953,67.2752,67.2827,7700.0
2008-06-09 14:10:00,89.66,89.67,89.57,89.65,4800.0,67.3052,67.3127,67.2376,67.2977,4800.0
2008-06-09 14:15:00,89.65,89.66,89.52,89.55,5400.0,67.2977,67.3052,67.2001,67.2226,5400.0
2008-06-09 14:20:00,89.55,89.6,89.5,89.53,3700.0,67.2226,67.2602,67.1851,67.2076,3700.0
2008-06-09 14:25:00,89.54,89.74,89.54,89.7,8100.0,67.2151,67.3652,67.2151,67.3352,8100.0
2008-06-09 14:30:00,89.68,89.81,89.67,89.79,11900.0,67.3202,67.4178,67.3127,67.4028,11900.0
2008-06-09 14:35:00,89.8,89.86,89.76,89.84,13000.0,67.4103,67.4553,67.3803,67.4403,13000.0
2008-06-09 14:40:00,89.82,89.82,89.7,89.73,23700.0,67.4253,67.4253,67.3352,67.3577,23700.0
2008-06-09 14:45:00,89.7,89.88,89.7,89.78,12100.0,67.3352,67.4703,67.3352,67.3953,12100.0
2008-06-09 14:50:00,89.78,89.8,89.55,89.57,8600.0,67.3953,67.4103,67.2226,67.2376,8600.0
2008-06-09 14:55:00,89.56,89.66,89.54,89.59,10500.0,67.2301,67.3052,67.2151,67.2526,10500.0
2008-06-09 15:00:00,89.61,89.67,89.51,89.52,8200.0,67.2677,67.3127,67.1926,67.2001,8200.0
2008-06-09 15:05:00,89.52,89.62,89.5,89.54,17000.0,67.2001,67.2752,67.1851,67.2151,17000.0
2008-06-09 15:10:00,89.57,89.7,89.55,89.64,6600.0,67.2376,67.3352,67.2226,67.2902,6600.0
2008-06-09 15:15:00,89.68,89.72,89.55,89.7,3400.0,67.3202,67.3502,67.2226,67.3352,3400.0
2008-06-09 15:20:00,89.7,89.83,89.56,89.68,7200.0,67.3352,67.4328,67.2301,67.3202,7200.0
2008-06-09 15:25:00,89.68,89.73,89.6,89.73,4000.0,67.3202,67.3577,67.2602,67.3577,4000.0
2008-06-09 15:30:00,89.74,89.94,89.69,89.92,23400.0,67.3652,67.5154,67.3277,67.5004,23400.0
2008-06-09 15:35:00,89.95,90.05,89.88,89.97,17000.0,67.5229,67.598,67.4703,67.5379,17000.0
2008-06-09 15:40:00,89.99,90.19,89.95,90.18,13600.0,67.5529,67.703,67.5229,67.6955,13600.0
2008-06-09 15:45:00,90.16,90.3,90.13,90.16,10100.0,67.6805,67.7856,67.658,67.6805,10100.0
2008-06-09 15:50:00,90.19,90.27,89.99,90.06,15800.0,67.703,67.7631,67.5529,67.6055,15800.0
2008-06-09 15:55:00,90.05,90.05,89.92,89.99,7300.0,67.598,67.598,67.5004,67.5529,7300.0
2008-06-10 09:30:00,89.5,89.69,89.25,89.55,8600.0,67.1851,67.3277,66.9974,67.2226,8600.0
2008-06-10 09:35:00,89.6,89.86,89.55,89.55,6500.0,67.2602,67.4553,67.2226,67.2226,6500.0
2008-06-10 09:40:00,89.61,89.61,89.26,89.43,28400.0,67.2677,67.2677,67.0049,67.1325,28400.0
2008-06-10 09:45:00,89.43,89.49,89.3,89.45,7000.0,67.1325,67.1776,67.035,67.1476,7000.0
2008-06-10 09:50:00,89.44,89.59,89.44,89.5,3800.0,67.14,67.2526,67.14,67.1851,3800.0
2008-06-10 09:55:00,89.45,89.48,89.4,89.42,4400.0,67.1476,67.1701,67.11,67.125,4400.0
2008-06-10 10:00:00,89.42,89.46,89.37,89.39,5800.0,67.125,67.1551,67.0875,67.1025,5800.0
2008-06-10 10:05:00,89.44,89.64,89.43,89.57,9100.0,67.14,67.2902,67.1325,67.2376,9100.0
2008-06-10 10:10:00,89.6,89.9,89.58,89.82,6600.0,67.2602,67.4854,67.2451,67.4253,6600.0
2008-06-10 10:15:00,89.86,90.01,89.79,89.95,7300.0,67.4553,67.5679,67.4028,67.5229,7300.0
2008-06-10 10:20:00,89.97,89.97,89.82,89.9,2700.0,67.5379,67.5379,67.4253,67.4854,2700.0
2008-06-10 10:25:00,89.86,89.9,89.7,89.74,3500.0,67.4553,67.4854,67.3352,67.3652,3500.0
2008-06-10 10:30:00,89.75,89.78,89.62,89.66,4800.0,67.3728,67.3953,67.2752,67.3052,4800.0
2008-06-10 10:35:00,89.61,89.61,89.4,89.54,4000.0,67.2677,67.2677,67.11,67.2151,4000.0
2008-06-10 10:40:00,89.51,89.55,89.32,89.54,21100.0,67.1926,67.2226,67.05,67.2151,21100.0
2008-06-10 10:45:00,89.54,89.68,89.53,89.66,7900.0,67.2151,67.3202,67.2076,67.3052,7900.0
2008-06-10 10:50:00,89.66,89.66,89.54,89.65,5600.0,67.3052,67.3052,67.2151,67.2977,5600.0
2008-06-10 10:55:00,89.67,89.81,89.57,89.73,6600.0,67.3127,67.4178,67.2376,67.3577,6600.0
2008-06-10 11:00:00,89.72,89.92,89.5,89.52,5700.0,67.3502,67.5004,67.1851,67.2001,5700.0
2008-06-10 11:05:00,89.52,89.7,89.52,89.67,4000.0,67.2001,67.3352,67.2001,67.3127,4000.0
2008-06-10 11:10:00,89.67,89.72,89.67,89.72,400.0,67.3127,67.3502,67.3127,67.3502,400.0
2008-06-10 11:15:00,89.69,89.77,89.69,89.77,1000.0,67.3277,67.3878,67.3277,67.3878,1000.0
2008-06-10 11:20:00,89.76,89.76,89.72,89.75,1200.0,67.3803,67.3803,67.3502,67.3728,1200.0
2008-06-10 11:25:00,89.79,89.8,89.65,89.65,1500.0,67.4028,67.4103,67.2977,67.2977,1500.0
2008-06-10 11:30:00,89.67,89.76,89.62,89.7,2800.0,67.3127,67.3803,67.2752,67.3352,2800.0
2008-06-10 11:35:00,89.65,89.74,89.64,89.68,9100.0,67.2977,67.3652,67.2902,67.3202,9100.0
2008-06-10 11:40:00,89.66,89.82,89.65,89.75,12200.0,67.3052,67.4253,67.2977,67.3728,12200.0
2008-06-10 11:45:00,89.83,89.93,89.83,89.86,3000.0,67.4328,67.5079,67.4328,67.4553,3000.0
2008-06-10 11:50:00,89.88,89.91,89.79,89.86,3200.0,67.4703,67.4929,67.4028,67.4553,3200.0
2008-06-10 11:55:00,89.81,89.94,89.7,89.94,14100.0,67.4178,67.5154,67.3352,67.5154,14100.0
2008-06-10 12:00:00,89.96,89.96,89.73,89.89,13000.0,67.5304,67.5304,67.3577,67.4778,13000.0
2008-06-10 12:05:00,89.87,90.07,89.84,89.9,14100.0,67.4628,67.613,67.4403,67.4854,14100.0
2008-06-10 12:10:00,89.91,90.1,89.88,89.92,12300.0,67.4929,67.6355,67.4703,67.5004,12300.0
2008-06-10 12:15:00,89.89,90.14,89.89,90.09,5900.0,67.4778,67.6655,67.4778,67.628,5900.0
2008-06-10 12:20:00,90.09,90.32,90.09,90.29,3600.0,67.628,67.8006,67.628,67.7781,3600.0
2008-06-10 12:25:00,90.22,90.27,90.21,90.24,1400.0,67.7256,67.7631,67.7181,67.7406,1400.0
2008-06-10 12:30:00,90.26,90.31,90.11,90.26,21400.0,67.7556,67.7931,67.643,67.7556,21400.0
2008-06-10 12:35:00,90.29,90.34,90.25,90.29,4900.0,67.7781,67.8156,67.7481,67.7781,4900.0
2008-06-10 12:40:00,90.26,90.3,90.22,90.25,4500.0,67.7556,67.7856,67.7256,67.7481,4500.0
2008-06-10 12:45:00,90.22,90.32,90.21,90.32,2900.0,67.7256,67.8006,67.7181,67.8006,2900.0
2008-06-10 12:50:00,90.32,90.34,90.29,90.34,1100.0,67.8006,67.8156,67.7781,67.8156,1100.0
2008-06-10 12:55:00,90.34,90.42,90.29,90.29,1300.0,67.8156,67.8757,67.7781,67.7781,1300.0
2008-06-10 13:00:00,90.29,90.33,90.15,90.19,8400.0,67.7781,67.8081,67.673,67.703,8400.0
2008-06-10 13:05:00,90.2,90.29,90.2,90.25,1800.0,67.7106,67.7781,67.7106,67.7481,1800.0
2008-06-10 13:10:00,90.31,90.57,90.31,90.56,9600.0,67.7931,67.9883,67.7931,67.9808,9600.0
2008-06-10 13:15:00,90.59,90.59,90.5,90.52,600.0,68.0033,68.0033,67.9358,67.9508,600.0
2008-06-10 13:20:00,90.52,90.54,90.42,90.47,1200.0,67.9508,67.9658,67.8757,67.9132,1200.0
2008-06-10 13:25:00,90.48,90.74,90.48,90.57,4300.0,67.9207,68.1159,67.9207,67.9883,4300.0
2008-06-10 13:30:00,90.57,90.57,90.37,90.37,2400.0,67.9883,67.9883,67.8382,67.8382,2400.0
2008-06-10 13:35:00,90.37,90.37,90.21,90.23,1700.0,67.8382,67.8382,67.7181,67.7331,1700.0
2008-06-10 13:40:00,90.22,90.32,90.22,90.29,2800.0,67.7256,67.8006,67.7256,67.7781,2800.0
2008-06-10 13:45:00,90.29,90.29,90.23,90.26,2300.0,67.7781,67.7781,67.7331,67.7556,2300.0
2008-06-10 13:50:00,90.22,90.33,90.15,90.33,4300.0,67.7256,67.8081,67.673,67.8081,4300.0
2008-06-10 13:55:00,90.31,90.31,90.13,90.13,4000.0,67.7931,67.7931,67.658,67.658,4000.0
2008-06-10 14:00:00,90.15,90.17,89.92,89.96,7900.0,67.673,67.688,67.5004,67.5304,7900.0
2008-06-10 14:05:00,89.88,90.07,89.86,89.91,6300.0,67.4703,67.613,67.4553,67.4929,6300.0
2008-06-10 14:10:00,89.89,89.89,89.78,89.82,2700.0,67.4778,67.4778,67.3953,67.4253,2700.0
2008-06-10 14:15:00,89.85,89.87,89.73,89.75,5200.0,67.4478,67.4628,67.3577,67.3728,5200.0
2008-06-10 14:20:00,89.78,89.9,89.78,89.79,4700.0,67.3953,67.4854,67.3953,67.4028,4700.0
2008-06-10 14:25:00,89.78,90.09,89.77,90.01,6100.0,67.3953,67.628,67.3878,67.5679,6100.0
2008-06-10 14:30:00,90.07,90.09,89.9,89.92,3300.0,67.613,67.628,67.4854,67.5004,3300.0
2008-06-10 14:35:00,89.94,89.94,89.83,89.89,3900.0,67.5154,67.5154,67.4328,67.4778,3900.0
2008-06-10 14:40:00,89.83,89.97,89.83,89.9,2800.0,67.4328,67.5379,67.4328,67.4854,2800.0
2008-06-10 14:45:00,89.88,89.94,89.86,89.86,3500.0,67.4703,67.5154,67.4553,67.4553,3500.0
2008-06-10 14:50:00,89.9,89.9,89.76,89.77,5200.0,67.4854,67.4854,67.3803,67.3878,5200.0
2008-06-10 14:55:00,89.78,90.09,89.74,89.98,7300.0,67.3953,67.628,67.3652,67.5454,7300.0
2008-06-10 15:00:00,89.99,90.18,89.96,90.04,6700.0,67.5529,67.6955,67.5304,67.5904,6700.0
2008-06-10 15:05:00,90.06,90.15,90.04,90.15,4600.0,67.6055,67.673,67.5904,67.673,4600.0
2008-06-10 15:10:00,90.17,90.2,90.05,90.2,4900.0,67.688,67.7106,67.598,67.7106,4900.0
2008-06-10 15:15:00,90.19,90.19,90.01,90.09,11900.0,67.703,67.703,67.5679,67.628,11900.0
2008-06-10 15:20:00,90.07,90.26,90.07,90.24,6300.0,67.613,67.7556,67.613,67.7406,6300.0
2008-06-10 15:25:00,90.23,90.28,90.19,90.24,4600.0,67.7331,67.7706,67.703,67.7406,4600.0
2008-06-10 15:30:00,90.25,90.28,90.04,90.04,27500.0,67.7481,67.7706,67.5904,67.5904,27500.0
2008-06-10 15:35:00,90.03,90.12,89.97,89.98,10700.0,67.5829,67.6505,67.5379,67.5454,10700.0
2008-06-10 15:40:00,89.97,90.04,89.84,89.96,10500.0,67.5379,67.5904,67.4403,67.5304,10500.0
2008-06-10 15:45:00,90.01,90.14,90.01,90.06,25800.0,67.5679,67.6655,67.5679,67.6055,25800.0
2008-06-10 15:50:00,90.05,90.2,90.0,90.18,8100.0,67.598,67.7106,67.5604,67.6955,8100.0
2008-06-10 15:55:00,90.18,90.18,89.88,89.94,11200.0,67.6955,67.6955,67.4703,67.5154,11200.0
2008-06-11 09:30:00,90.0,90.34,89.34,90.33,20400.0,67.5604,67.8156,67.065,67.8081,20400.0
2008-06-11 09:35:00,90.34,90.34,89.96,89.96,3700.0,67.8156,67.8156,67.5304,67.5304,3700.0
2008-06-11 09:40:00,90.01,90.45,89.95,89.98,23700.0,67.5679,67.8982,67.5229,67.5454,23700.0
2008-06-11 09:45:00,89.95,90.13,89.92,89.92,25000.0,67.5229,67.658,67.5004,67.5004,25000.0
2008-06-11 09:50:00,89.94,90.06,89.67,89.78,8100.0,67.5154,67.6055,67.3127,67.3953,8100.0
2008-06-11 09:55:00,89.74,90.13,89.74,90.13,14200.0,67.3652,67.658,67.3652,67.658,14200.0
2008-06-11 10:00:00,90.11,90.27,89.99,90.15,13600.0,67.643,67.7631,67.5529,67.673,13600.0
2008-06-11 10:05:00,90.15,90.44,90.15,90.19,31900.0,67.673,67.8907,67.673,67.703,31900.0
2008-06-11 10:10:00,90.18,90.19,89.85,90.02,18600.0,67.6955,67.703,67.4478,67.5754,18600.0
2008-06-11 10:15:00,89.98,90.04,89.87,90.0,13400.0,67.5454,67.5904,67.4628,67.5604,13400.0
2008-06-11 10:20:00,89.95,90.11,89.94,90.07,14600.0,67.5229,67.643,67.5154,67.613,14600.0
2008-06-11 10:25:00,90.05,90.08,89.61,89.61,13100.0,67.598,67.6205,67.2677,67.2677,13100.0
2008-06-11 10:30:00,89.69,89.84,89.59,89.74,14100.0,67.3277,67.4403,67.2526,67.3652,14100.0
2008-06-11 10:35:00,89.7,89.84,89.5,89.84,18000.0,67.3352,67.4403,67.1851,67.4403,18000.0
2008-06-11 10:40:00,89.84,89.86,89.56,89.56,10000.0,67.4403,67.4553,67.2301,67.2301,10000.0
2008-06-11 10:45:00,89.61,89.71,89.53,89.71,4300.0,67.2677,67.3427,67.2076,67.3427,4300.0
2008-06-11 10:50:00,89.7,89.77,89.56,89.77,17200.0,67.3352,67.3878,67.2301,67.3878,17200.0
2008-06-11 10:55:00,89.78,90.0,89.78,90.0,6900.0,67.3953,67.5604,67.3953,67.5604,6900.0
2008-06-11 11:00:00,89.92,89.99,89.62,89.67,9200.0,67.5004,67.5529,67.2752,67.3127,9200.0
2008-06-11 11:05:00,89.72,89.79,89.59,89.59,24700.0,67.3502,67.4028,67.2526,67.2526,24700.0
2008-06-11 11:10:00,89.63,89.66,89.59,89.59,26500.0,67.2827,67.3052,67.2526,67.2526,26500.0
2008-06-11 11:15:00,89.65,89.95,89.62,89.89,71100.0,67.2977,67.5229,67.2752,67.4778,71100.0
2008-06-11 11:20:00,89.88,89.91,89.68,89.74,4100.0,67.4703,67.4929,67.3202,67.3652,4100.0
2008-06-11 11:25:00,89.69,89.74,89.51,89.53,14900.0,67.3277,67.3652,67.1926,67.2076,14900.0
2008-06-11 11:30:00,89.53,89.69,89.51,89.68,4400.0,67.2076,67.3277,67.1926,67.3202,4400.0
2008-06-11 11:35:00,89.63,89.68,89.58,89.62,4400.0,67.2827,67.3202,67.2451,67.2752,4400.0
2008-06-11 11:40:00,89.59,89.61,89.52,89.59,5600.0,67.2526,67.2677,67.2001,67.2526,5600.0
2008-06-11 11:45:00,89.6,89.6,89.5,89.57,4500.0,67.2602,67.2602,67.1851,67.2376,4500.0
2008-06-11 11:50:00,89.52,89.65,89.52,89.62,7500.0,67.2001,67.2977,67.2001,67.2752,7500.0
2008-06-11 11:55:00,89.65,89.83,89.6,89.83,2500.0,67.2977,67.4328,67.2602,67.4328,2500.0
2008-06-11 12:00:00,89.76,89.83,89.72,89.76,2600.0,67.3803,67.4328,67.3502,67.3803,2600.0
2008-06-11 12:05:00,89.79,89.8,89.71,89.74,2500.0,67.4028,67.4103,67.3427,67.3652,2500.0
2008-06-11 12:10:00,89.74,89.74,89.6,89.6,2400.0,67.3652,67.3652,67.2602,67.2602,2400.0
2008-06-11 12:15:00,89.54,89.64,89.53,89.55,3300.0,67.2151,67.2902,67.2076,67.2226,3300.0
2008-06-11 12:20:00,89.62,89.62,89.54,89.55,1100.0,67.2752,67.2752,67.2151,67.2226,1100.0
2008-06-11 12:25:00,89.58,89.61,89.49,89.49,24600.0,67.2451,67.2677,67.1776,67.1776,24600.0
2008-06-11 12:30:00,89.47,89.5,89.43,89.45,6800.0,67.1626,67.1851,67.1325,67.1476,6800.0
2008-06-11 12:35:00,89.45,89.52,89.45,89.49,5400.0,67.1476,67.2001,67.1476,67.1776,5400.0
2008-06-11 12:40:00,89.49,89.61,89.37,89.38,8600.0,67.1776,67.2677,67.0875,67.095,8600.0
2008-06-11 12:45:00,89.43,89.47,89.41,89.43,3300.0,67.1325,67.1626,67.1175,67.1325,3300.0
2008-06-11 12:50:00,89.46,89.48,89.37,89.39,3700.0,67.1551,67.1701,67.0875,67.1025,3700.0
2008-06-11 12:55:00,89.43,89.45,89.37,89.45,1200.0,67.1325,67.1476,67.0875,67.1476,1200.0
2008-06-11 13:00:00,89.49,89.6,89.47,89.6,6000.0,67.1776,67.2602,67.1626,67.2602,6000.0
2008-06-11 13:05:00,89.6,89.62,89.49,89.53,6200.0,67.2602,67.2752,67.1776,67.2076,6200.0
2008-06-11 13:10:00,89.54,89.82,89.53,89.69,16000.0,67.2151,67.4253,67.2076,67.3277,16000.0
2008-06-11 13:15:00,89.69,89.77,89.69,89.76,12500.0,67.3277,67.3878,67.3277,67.3803,12500.0
2008-06-11 13:20:00,89.77,89.8,89.74,89.78,17700.0,67.3878,67.4103,67.3652,67.3953,17700.0
2008-06-11 13:25:00,89.82,89.84,89.78,89.79,1500.0,67.4253,67.4403,67.3953,67.4028,1500.0
2008-06-11 13:30:00,89.79,89.79,89.75,89.76,10300.0,67.4028,67.4028,67.3728,67.3803,10300.0
2008-06-11 13:35:00,89.77,89.88,89.74,89.74,24600.0,67.3878,67.4703,67.3652,67.3652,24600.0
2008-06-11 13:40:00,89.73,89.84,89.73,89.84,66200.0,67.3577,67.4403,67.3577,67.4403,66200.0
2008-06-11 13:45:00,89.81,89.86,89.67,89.67,3900.0,67.4178,67.4553,67.3127,67.3127,3900.0
2008-06-11 13:50:00,89.74,89.74,89.63,89.67,1300.0,67.3652,67.3652,67.2827,67.3127,1300.0
2008-06-11 13:55:00,89.61,89.78,89.6,89.78,6900.0,67.2677,67.3953,67.2602,67.3953,6900.0
2008-06-11 14:00:00,89.85,89.91,89.6,89.84,23300.0,67.4478,67.4929,67.2602,67.4403,23300.0
2008-06-11 14:05:00,89.84,89.88,89.63,89.74,13900.0,67.4403,67.4703,67.2827,67.3652,13900.0
2008-06-11 14:10:00,89.67,89.74,89.57,89.67,10300.0,67.3127,67.3652,67.2376,67.3127,10300.0
2008-06-11 14:15:00,89.66,89.8,89.64,89.65,15400.0,67.3052,67.4103,67.2902,67.2977,15400.0
2008-06-11 14:20:00,89.64,89.96,89.64,89.82,18000.0,67.2902,67.5304,67.2902,67.4253,18000.0
2008-06-11 14:25:00,89.85,89.96,89.68,89.75,6600.0,67.4478,67.5304,67.3202,67.3728,6600.0
2008-06-11 14:30:00,89.77,89.82,89.59,89.59,5400.0,67.3878,67.4253,67.2526,67.2526,5400.0
2008-06-11 14:35:00,89.63,89.63,89.5,89.52,9200.0,67.2827,67.2827,67.1851,67.2001,9200.0
2008-06-11 14:40:00,89.52,89.61,89.5,89.56,9500.0,67.2001,67.2677,67.1851,67.2301,9500.0
2008-06-11 14:45:00,89.55,89.64,89.43,89.52,15700.0,67.2226,67.2902,67.1325,67.2001,15700.0
2008-06-11 14:50:00,89.59,89.62,89.52,89.56,6000.0,67.2526,67.2752,67.2001,67.2301,6000.0
2008-06-11 14:55:00,89.55,89.55,89.37,89.38,18000.0,67.2226,67.2226,67.0875,67.095,18000.0
2008-06-11 15:00:00,89.39,89.56,89.34,89.43,14200.0,67.1025,67.2301,67.065,67.1325,14200.0
2008-06-11 15:05:00,89.43,89.51,89.4,89.44,6300.0,67.1325,67.1926,67.11,67.14,6300.0
2008-06-11 15:10:00,89.41,89.48,89.36,89.4,7500.0,67.1175,67.1701,67.08,67.11,7500.0
2008-06-11 15:15:00,89.39,89.43,89.25,89.27,11000.0,67.1025,67.1325,66.9974,67.0124,11000.0
2008-06-11 15:20:00,89.25,89.4,89.25,89.33,11700.0,66.9974,67.11,66.9974,67.0575,11700.0
2008-06-11 15:25:00,89.32,89.45,89.25,89.45,5400.0,67.05,67.1476,66.9974,67.1476,5400.0
2008-06-11 15:30:00,89.42,89.46,89.25,89.26,6900.0,67.125,67.1551,66.9974,67.0049,6900.0
2008-06-11 15:35:00,89.34,89.35,89.25,89.28,14000.0,67.065,67.0725,66.9974,67.0199,14000.0
2008-06-11 15:40:00,89.26,89.38,89.19,89.22,15600.0,67.0049,67.095,66.9524,66.9749,15600.0
2008-06-11 15:45:00,89.21,89.23,88.95,88.98,37500.0,66.9674,66.9824,66.7722,66.7947,37500.0
2008-06-11 15:50:00,89.01,89.03,88.87,88.94,8700.0,66.8173,66.8323,66.7122,66.7647,8700.0
2008-06-11 15:55:00,88.95,89.0,88.55,88.56,71300.0,66.7722,66.8098,66.4719,66.4795,71300.0
2008-06-12 09:30:00,89.0,89.5,89.0,89.5,8500.0,66.8098,67.1851,66.8098,67.1851,8500.0
2008-06-12 09:35:00,89.44,89.5,89.35,89.5,2800.0,67.14,67.1851,67.0725,67.1851,2800.0
2008-06-12 09:40:00,89.49,89.5,89.25,89.26,20300.0,67.1776,67.1851,66.9974,67.0049,20300.0
2008-06-12 09:45:00,89.29,89.45,89.26,89.34,14900.0,67.0274,67.1476,67.0049,67.065,14900.0
2008-06-12 09:50:00,89.32,89.56,89.32,89.5,18500.0,67.05,67.2301,67.05,67.1851,18500.0
2008-06-12 09:55:00,89.5,89.52,89.28,89.29,41000.0,67.1851,67.2001,67.0199,67.0274,41000.0
2008-06-12 10:00:00,89.3,89.5,89.12,89.5,31500.0,67.035,67.1851,66.8998,67.1851,31500.0
2008-06-12 10:05:00,89.5,89.5,89.36,89.43,19600.0,67.1851,67.1851,67.08,67.1325,19600.0
2008-06-12 10:10:00,89.39,89.43,89.36,89.4,20200.0,67.1025,67.1325,67.08,67.11,20200.0
2008-06-12 10:15:00,89.43,89.43,89.3,89.32,13500.0,67.1325,67.1325,67.035,67.05,13500.0
2008-06-12 10:20:00,89.31,89.34,89.26,89.29,4600.0,67.0425,67.065,67.0049,67.0274,4600.0
2008-06-12 10:25:00,89.29,89.32,89.25,89.31,6000.0,67.0274,67.05,66.9974,67.0425,6000.0
2008-06-12 10:30:00,89.29,89.4,89.26,89.26,24600.0,67.0274,67.11,67.0049,67.0049,24600.0
2008-06-12 10:35:00,89.29,89.5,89.19,89.25,18000.0,67.0274,67.1851,66.9524,66.9974,18000.0
2008-06-12 10:40:00,89.3,89.39,89.29,89.29,7400.0,67.035,67.1025,67.0274,67.0274,7400.0
2008-06-12 10:45:00,89.28,89.36,89.28,89.34,8300.0,67.0199,67.08,67.0199,67.065,8300.0
2008-06-12 10:50:00,89.32,89.36,89.28,89.35,5500.0,67.05,67.08,67.0199,67.0725,5500.0
2008-06-12 10:55:00,89.34,89.45,89.33,89.42,6400.0,67.065,67.1476,67.0575,67.125,6400.0
2008-06-12 11:00:00,89.37,89.48,89.37,89.48,6000.0,67.0875,67.1701,67.0875,67.1701,6000.0
2008-06-12 11:05:00,89.46,89.5,89.23,89.31,20500.0,67.1551,67.1851,66.9824,67.0425,20500.0
2008-06-12 11:10:00,89.32,89.45,89.31,89.45,2100.0,67.05,67.1476,67.0425,67.1476,2100.0
2008-06-12 11:15:00,89.44,89.5,89.41,89.41,2600.0,67.14,67.1851,67.1175,67.1175,2600.0
2008-06-12 11:20:00,89.4,89.5,89.4,89.4,33600.0,67.11,67.1851,67.11,67.11,33600.0
2008-06-12 11:25:00,89.39,89.44,89.29,89.42,1900.0,67.1025,67.14,67.0274,67.125,1900.0
2008-06-12 11:30:00,89.43,89.5,89.37,89.37,2800.0,67.1325,67.1851,67.0875,67.0875,2800.0
2008-06-12 11:35:00,89.37,89.42,89.33,89.4,1100.0,67.0875,67.125,67.0575,67.11,1100.0
2008-06-12 11:40:00,89.42,89.5,89.32,89.32,10600.0,67.125,67.1851,67.05,67.05,10600.0
2008-06-12 11:45:00,89.37,89.37,89.29,89.34,1500.0,67.0875,67.0875,67.0274,67.065,1500.0
2008-06-12 11:50:00,89.31,89.34,89.25,89.27,2900.0,67.0425,67.065,66.9974,67.0124,2900.0
2008-06-12 11:55:00,89.24,89.27,89.1,89.23,32000.0,66.9899,67.0124,66.8848,66.9824,32000.0
2008-06-12 12:00:00,89.25,89.35,89.25,89.29,6100.0,66.9974,67.0725,66.9974,67.0274,6100.0
2008-06-12 12:05:00,89.27,89.41,89.24,89.28,13300.0,67.0124,67.1175,66.9899,67.0199,13300.0
2008-06-12 12:10:00,89.3,89.35,89.23,89.32,24500.0,67.035,67.0725,66.9824,67.05,24500.0
2008-06-12 12:15:00,89.27,89.27,89.13,89.13,2800.0,67.0124,67.0124,66.9073,66.9073,2800.0
2008-06-12 12:20:00,89.16,89.25,89.15,89.22,4200.0,66.9299,66.9974,66.9224,66.9749,4200.0
2008-06-12 12:25:00,89.22,89.24,89.16,89.16,2400.0,66.9749,66.9899,66.9299,66.9299,2400.0
2008-06-12 12:30:00,89.2,89.3,89.16,89.3,3200.0,66.9599,67.035,66.9299,67.035,3200.0
2008-06-12 12:35:00,89.3,89.31,89.21,89.24,3200.0,67.035,67.0425,66.9674,66.9899,3200.0
2008-06-12 12:40:00,89.26,89.33,89.19,89.19,3500.0,67.0049,67.0575,66.9524,66.9524,3500.0
2008-06-12 12:45:00,89.21,89.24,89.03,89.12,4300.0,66.9674,66.9899,66.8323,66.8998,4300.0
2008-06-12 12:50:00,89.09,89.12,89.01,89.11,4800.0,66.8773,66.8998,66.8173,66.8923,4800.0
2008-06-12 12:55:00,89.12,89.13,89.02,89.13,3300.0,66.8998,66.9073,66.8248,66.9073,3300.0
2008-06-12 13:00:00,89.1,89.18,89.03,89.08,4400.0,66.8848,66.9449,66.8323,66.8698,4400.0
2008-06-12 13:05:00,89.06,89.08,89.0,89.01,16900.0,66.8548,66.8698,66.8098,66.8173,16900.0
2008-06-12 13:10:00,89.01,89.06,89.0,89.06,15500.0,66.8173,66.8548,66.8098,66.8548,15500.0
2008-06-12 13:15:00,89.07,89.07,89.0,89.02,3500.0,66.8623,66.8623,66.8098,66.8248,3500.0
2008-06-12 13:20:00,89.06,89.09,89.03,89.03,1500.0,66.8548,66.8773,66.8323,66.8323,1500.0
2008-06-12 13:25:00,89.08,89.14,89.07,89.09,2700.0,66.8698,66.9148,66.8623,66.8773,2700.0
2008-06-12 13:30:00,89.08,89.14,88.7,88.75,24600.0,66.8698,66.9148,66.5845,66.6221,24600.0
2008-06-12 13:35:00,88.76,89.06,88.75,89.05,5600.0,66.6296,66.8548,66.6221,66.8473,5600.0
2008-06-12 13:40:00,89.05,89.12,89.01,89.01,3900.0,66.8473,66.8998,66.8173,66.8173,3900.0
2008-06-12 13:45:00,89.04,89.06,88.74,88.8,5300.0,66.8398,66.8548,66.6146,66.6596,5300.0
2008-06-12 13:50:00,88.72,88.8,88.66,88.66,7700.0,66.5996,66.6596,66.5545,66.5545,7700.0
2008-06-12 13:55:00,88.66,88.78,88.66,88.78,8700.0,66.5545,66.6446,66.5545,66.6446,8700.0
2008-06-12 14:00:00,88.78,88.82,88.71,88.75,5600.0,66.6446,66.6746,66.5921,66.6221,5600.0
2008-06-12 14:05:00,88.67,88.92,88.67,88.92,7200.0,66.562,66.7497,66.562,66.7497,7200.0
2008-06-12 14:10:00,88.9,88.9,88.62,88.85,22900.0,66.7347,66.7347,66.5245,66.6971,22900.0
2008-06-12 14:15:00,88.83,88.98,88.83,88.86,3600.0,66.6821,66.7947,66.6821,66.7047,3600.0
2008-06-12 14:20:00,88.84,88.95,88.81,88.94,2000.0,66.6896,66.7722,66.6671,66.7647,2000.0
2008-06-12 14:25:00,88.92,88.97,88.79,88.79,5000.0,66.7497,66.7872,66.6521,66.6521,5000.0
2008-06-12 14:30:00,88.81,88.91,88.77,88.85,3600.0,66.6671,66.7422,66.6371,66.6971,3600.0
2008-06-12 14:35:00,88.84,88.87,88.75,88.75,20000.0,66.6896,66.7122,66.6221,66.6221,20000.0
2008-06-12 14:40:00,88.77,88.86,88.77,88.81,5900.0,66.6371,66.7047,66.6371,66.6671,5900.0
2008-06-12 14:45:00,88.8,88.89,88.64,88.64,19600.0,66.6596,66.7272,66.5395,66.5395,19600.0
2008-06-12 14:50:00,88.64,88.68,88.51,88.64,8500.0,66.5395,66.5695,66.4419,66.5395,8500.0
2008-06-12 14:55:00,88.59,88.71,88.55,88.67,3900.0,66.502,66.5921,66.4719,66.562,3900.0
2008-06-12 15:00:00,88.67,88.68,88.52,88.55,7100.0,66.562,66.5695,66.4494,66.4719,7100.0
2008-06-12 15:05:00,88.52,88.68,88.5,88.59,9000.0,66.4494,66.5695,66.4344,66.502,9000.0
2008-06-12 15:10:00,88.57,88.63,88.5,88.51,17500.0,66.487,66.532,66.4344,66.4419,17500.0
2008-06-12 15:15:00,88.51,88.56,88.41,88.53,24100.0,66.4419,66.4795,66.3669,66.4569,24100.0
2008-06-12 15:20:00,88.49,88.5,88.34,88.34,10300.0,66.4269,66.4344,66.3143,66.3143,10300.0
2008-06-12 15:25:00,88.34,88.34,88.02,88.13,12100.0,66.3143,66.3143,66.0741,66.1567,12100.0
2008-06-12 15:30:00,88.15,88.33,88.06,88.33,17700.0,66.1717,66.3068,66.1041,66.3068,17700.0
2008-06-12 15:35:00,88.27,88.3,88.05,88.06,13800.0,66.2618,66.2843,66.0966,66.1041,13800.0
2008-06-12 15:40:00,88.09,88.21,87.98,88.18,31000.0,66.1266,66.2167,66.0441,66.1942,31000.0
2008-06-12 15:45:00,88.22,88.38,88.17,88.27,15800.0,66.2242,66.3443,66.1867,66.2618,15800.0
2008-06-12 15:50:00,88.27,88.33,88.15,88.24,17300.0,66.2618,66.3068,66.1717,66.2392,17300.0
2008-06-12 15:55:00,88.26,88.6,88.25,88.45,30900.0,66.2543,66.5095,66.2467,66.3969,30900.0
2008-06-13 09:30:00,88.77,89.42,88.65,89.27,17100.0,66.6371,67.125,66.547,67.0124,17100.0
2008-06-13 09:35:00,89.21,89.73,89.21,89.55,9300.0,66.9674,67.3577,66.9674,67.2226,9300.0
2008-06-13 09:40:00,89.49,89.55,89.19,89.25,11400.0,67.1776,67.2226,66.9524,66.9974,11400.0
2008-06-13 09:45:00,89.25,89.51,89.06,89.21,18200.0,66.9974,67.1926,66.8548,66.9674,18200.0
2008-06-13 09:50:00,89.15,89.38,89.1,89.24,38400.0,66.9224,67.095,66.8848,66.9899,38400.0
2008-06-13 09:55:00,89.28,89.6,89.1,89.44,30800.0,67.0199,67.2602,66.8848,67.14,30800.0
2008-06-13 10:00:00,89.42,90.09,89.29,90.09,22500.0,67.125,67.628,67.0274,67.628,22500.0
2008-06-13 10:05:00,90.06,90.52,89.86,89.97,24400.0,67.6055,67.9508,67.4553,67.5379,24400.0
2008-06-13 10:10:00,89.91,89.91,89.63,89.84,10000.0,67.4929,67.4929,67.2827,67.4403,10000.0
2008-06-13 10:15:00,89.85,89.91,89.67,89.7,10800.0,67.4478,67.4929,67.3127,67.3352,10800.0
2008-06-13 10:20:00,89.7,89.81,89.66,89.73,11900.0,67.3352,67.4178,67.3052,67.3577,11900.0
2008-06-13 10:25:00,89.69,89.81,89.67,89.73,15100.0,67.3277,67.4178,67.3127,67.3577,15100.0
2008-06-13 10:30:00,89.71,89.75,89.67,89.72,10300.0,67.3427,67.3728,67.3127,67.3502,10300.0
2008-06-13 10:35:00,89.72,89.77,89.62,89.71,10200.0,67.3502,67.3878,67.2752,67.3427,10200.0
2008-06-13 10:40:00,89.7,89.74,89.63,89.74,3200.0,67.3352,67.3652,67.2827,67.3652,3200.0
2008-06-13 10:45:00,89.67,89.75,89.61,89.63,6300.0,67.3127,67.3728,67.2677,67.2827,6300.0
2008-06-13 10:50:00,89.63,89.76,89.59,89.61,12800.0,67.2827,67.3803,67.2526,67.2677,12800.0
2008-06-13 10:55:00,89.58,89.62,89.35,89.55,13600.0,67.2451,67.2752,67.0725,67.2226,13600.0
2008-06-13 11:00:00,89.53,89.69,89.5,89.64,9000.0,67.2076,67.3277,67.1851,67.2902,9000.0
2008-06-13 11:05:00,89.63,89.7,89.6,89.6,6500.0,67.2827,67.3352,67.2602,67.2602,6500.0
2008-06-13 11:10:00,89.6,89.75,89.6,89.7,6400.0,67.2602,67.3728,67.2602,67.3352,6400.0
2008-06-13 11:15:00,89.72,89.75,89.62,89.68,15800.0,67.3502,67.3728,67.2752,67.3202,15800.0
2008-06-13 11:20:00,89.66,89.7,89.6,89.7,7500.0,67.3052,67.3352,67.2602,67.3352,7500.0
2008-06-13 11:25:00,89.62,89.7,89.62,89.67,4000.0,67.2752,67.3352,67.2752,67.3127,4000.0
2008-06-13 11:30:00,89.69,89.69,89.49,89.53,12700.0,67.3277,67.3277,67.1776,67.2076,12700.0
2008-06-13 11:35:00,89.59,89.59,89.45,89.5,14100.0,67.2526,67.2526,67.1476,67.1851,14100.0
2008-06-13 11:40:00,89.52,89.54,89.44,89.49,10500.0,67.2001,67.2151,67.14,67.1776,10500.0
2008-06-13 11:45:00,89.5,89.52,89.39,89.48,10200.0,67.1851,67.2001,67.1025,67.1701,10200.0
2008-06-13 11:50:00,89.48,89.56,89.48,89.5,5000.0,67.1701,67.2301,67.1701,67.1851,5000.0
2008-06-13 11:55:00,89.56,89.56,89.39,89.39,7100.0,67.2301,67.2301,67.1025,67.1025,7100.0
2008-06-13 12:00:00,89.45,89.5,89.39,89.47,5900.0,67.1476,67.1851,67.1025,67.1626,5900.0
2008-06-13 12:05:00,89.49,89.55,89.45,89.48,5200.0,67.1776,67.2226,67.1476,67.1701,5200.0
2008-06-13 12:10:00,89.52,89.52,89.38,89.46,9100.0,67.2001,67.2001,67.095,67.1551,9100.0
2008-06-13 12:15:00,89.4,89.52,89.4,89.47,5700.0,67.11,67.2001,67.11,67.1626,5700.0
2008-06-13 12:20:00,89.51,89.52,89.39,89.41,6600.0,67.1926,67.2001,67.1025,67.1175,6600.0
2008-06-13 12:25:00,89.39,89.48,89.39,89.44,3600.0,67.1025,67.1701,67.1025,67.14,3600.0
2008-06-13 12:30:00,89.46,89.56,89.44,89.52,2200.0,67.1551,67.2301,67.14,67.2001,2200.0
2008-06-13 12:35:00,89.51,89.52,89.37,89.37,7300.0,67.1926,67.2001,67.0875,67.0875,7300.0
2008-06-13 12:40:00,89.43,89.43,89.35,89.43,7600.0,67.1325,67.1325,67.0725,67.1325,7600.0
2008-06-13 12:45:00,89.41,89.41,89.2,89.2,4900.0,67.1175,67.1175,66.9599,66.9599,4900.0
2008-06-13 12:50:00,89.13,89.21,89.11,89.21,4100.0,66.9073,66.9674,66.8923,66.9674,4100.0
2008-06-13 12:55:00,89.25,89.25,89.17,89.18,2600.0,66.9974,66.9974,66.9374,66.9449,2600.0
2008-06-13 13:00:00,89.13,89.13,89.07,89.1,7200.0,66.9073,66.9073,66.8623,66.8848,7200.0
2008-06-13 13:05:00,89.12,89.2,89.12,89.17,5600.0,66.8998,66.9599,66.8998,66.9374,5600.0
2008-06-13 13:10:00,89.21,89.5,89.21,89.5,5300.0,66.9674,67.1851,66.9674,67.1851,5300.0
2008-06-13 13:15:00,89.45,89.48,89.44,89.48,800.0,67.1476,67.1701,67.14,67.1701,800.0
2008-06-13 13:20:00,89.46,89.55,89.35,89.48,4100.0,67.1551,67.2226,67.0725,67.1701,4100.0
2008-06-13 13:25:00,89.54,89.59,89.37,89.37,3200.0,67.2151,67.2526,67.0875,67.0875,3200.0
2008-06-13 13:30:00,89.38,89.38,89.21,89.27,11500.0,67.095,67.095,66.9674,67.0124,11500.0
2008-06-13 13:35:00,89.25,89.25,89.11,89.16,5700.0,66.9974,66.9974,66.8923,66.9299,5700.0
2008-06-13 13:40:00,89.16,89.16,89.1,89.12,4800.0,66.9299,66.9299,66.8848,66.8998,4800.0
2008-06-13 13:45:00,89.13,89.13,89.05,89.06,6500.0,66.9073,66.9073,66.8473,66.8548,6500.0
2008-06-13 13:50:00,89.06,89.1,89.03,89.1,7600.0,66.8548,66.8848,66.8323,66.8848,7600.0
2008-06-13 13:55:00,89.1,89.1,89.02,89.02,2400.0,66.8848,66.8848,66.8248,66.8248,2400.0
2008-06-13 14:00:00,89.02,89.06,88.84,88.84,47200.0,66.8248,66.8548,66.6896,66.6896,47200.0
2008-06-13 14:05:00,88.85,88.85,88.74,88.83,13200.0,66.6971,66.6971,66.6146,66.6821,13200.0
2008-06-13 14:10:00,88.84,88.91,88.81,88.83,8000.0,66.6896,66.7422,66.6671,66.6821,8000.0
2008-06-13 14:15:00,88.88,89.08,88.83,88.97,8200.0,66.7197,66.8698,66.6821,66.7872,8200.0
2008-06-13 14:20:00,88.93,88.94,88.8,88.92,21500.0,66.7572,66.7647,66.6596,66.7497,21500.0
2008-06-13 14:25:00,88.9,88.96,88.84,88.9,9400.0,66.7347,66.7797,66.6896,66.7347,9400.0
2008-06-13 14:30:00,88.88,88.97,88.83,88.91,11900.0,66.7197,66.7872,66.6821,66.7422,11900.0
2008-06-13 14:35:00,88.93,88.93,88.88,88.92,3600.0,66.7572,66.7572,66.7197,66.7497,3600.0
2008-06-13 14:40:00,88.94,89.23,88.91,89.23,7900.0,66.7647,66.9824,66.7422,66.9824,7900.0
2008-06-13 14:45:00,89.19,89.25,89.19,89.19,3500.0,66.9524,66.9974,66.9524,66.9524,3500.0
2008-06-13 14:50:00,89.2,89.31,89.18,89.27,9600.0,66.9599,67.0425,66.9449,67.0124,9600.0
2008-06-13 14:55:00,89.25,89.46,89.25,89.43,15700.0,66.9974,67.1551,66.9974,67.1325,15700.0
2008-06-13 15:00:00,89.41,89.53,89.38,89.5,20600.0,67.1175,67.2076,67.095,67.1851,20600.0
2008-06-13 15:05:00,89.54,89.63,89.51,89.56,19900.0,67.2151,67.2827,67.1926,67.2301,19900.0
2008-06-13 15:10:00,89.58,89.75,89.55,89.64,18100.0,67.2451,67.3728,67.2226,67.2902,18100.0
2008-06-13 15:15:00,89.64,89.66,89.58,89.6,10200.0,67.2902,67.3052,67.2451,67.2602,10200.0
2008-06-13 15:20:00,89.62,89.75,89.55,89.67,6800.0,67.2752,67.3728,67.2226,67.3127,6800.0
2008-06-13 15:25:00,89.65,89.65,89.37,89.4,6400.0,67.2977,67.2977,67.0875,67.11,6400.0
2008-06-13 15:30:00,89.42,89.57,89.41,89.44,27500.0,67.125,67.2376,67.1175,67.14,27500.0
2008-06-13 15:35:00,89.46,89.63,89.43,89.63,15400.0,67.1551,67.2827,67.1325,67.2827,15400.0
2008-06-13 15:40:00,89.63,89.7,89.44,89.44,23400.0,67.2827,67.3352,67.14,67.14,23400.0
2008-06-13 15:45:00,89.44,89.67,89.42,89.48,18400.0,67.14,67.3127,67.125,67.1701,18400.0
2008-06-13 15:50:00,89.47,89.51,89.38,89.44,17000.0,67.1626,67.1926,67.095,67.14,17000.0
2008-06-13 15:55:00,89.44,89.75,89.44,89.73,28500.0,67.14,67.3728,67.14,67.3577,28500.0
2008-06-16 09:30:00,89.31,89.59,89.25,89.49,15000.0,67.0425,67.2526,66.9974,67.1776,15000.0
2008-06-16 09:35:00,89.44,89.7,89.4,89.65,5400.0,67.14,67.3352,67.11,67.2977,5400.0
2008-06-16 09:40:00,89.63,89.71,89.25,89.25,9100.0,67.2827,67.3427,66.9974,66.9974,9100.0
2008-06-16 09:45:00,89.32,89.36,89.1,89.25,22500.0,67.05,67.08,66.8848,66.9974,22500.0
2008-06-16 09:50:00,89.24,89.45,89.2,89.45,5900.0,66.9899,67.1476,66.9599,67.1476,5900.0
2008-06-16 09:55:00,89.53,89.61,89.42,89.56,4500.0,67.2076,67.2677,67.125,67.2301,4500.0
2008-06-16 10:00:00,89.5,89.77,89.48,89.67,8200.0,67.1851,67.3878,67.1701,67.3127,8200.0
2008-06-16 10:05:00,89.62,89.8,89.54,89.68,7100.0,67.2752,67.4103,67.2151,67.3202,7100.0
2008-06-16 10:10:00,89.67,89.8,89.63,89.77,7000.0,67.3127,67.4103,67.2827,67.3878,7000.0
2008-06-16 10:15:00,89.8,89.88,89.73,89.86,6100.0,67.4103,67.4703,67.3577,67.4553,6100.0
2008-06-16 10:20:00,89.84,89.86,89.65,89.74,6500.0,67.4403,67.4553,67.2977,67.3652,6500.0
2008-06-16 10:25:00,89.68,89.74,89.56,89.74,4300.0,67.3202,67.3652,67.2301,67.3652,4300.0
2008-06-16 10:30:00,89.7,89.79,89.67,89.79,5700.0,67.3352,67.4028,67.3127,67.4028,5700.0
2008-06-16 10:35:00,89.74,89.87,89.67,89.87,8900.0,67.3652,67.4628,67.3127,67.4628,8900.0
2008-06-16 10:40:00,89.87,89.95,89.74,89.77,40400.0,67.4628,67.5229,67.3652,67.3878,40400.0
2008-06-16 10:45:00,89.77,89.79,89.58,89.7,7200.0,67.3878,67.4028,67.2451,67.3352,7200.0
2008-06-16 10:50:00,89.7,89.75,89.61,89.65,15000.0,67.3352,67.3728,67.2677,67.2977,15000.0
2008-06-16 10:55:00,89.68,89.71,89.6,89.68,13900.0,67.3202,67.3427,67.2602,67.3202,13900.0
2008-06-16 11:00:00,89.69,89.85,89.69,89.72,26500.0,67.3277,67.4478,67.3277,67.3502,26500.0
2008-06-16 11:05:00,89.76,89.87,89.73,89.87,5100.0,67.3803,67.4628,67.3577,67.4628,5100.0
2008-06-16 11:10:00,89.86,89.96,89.86,89.9,4500.0,67.4553,67.5304,67.4553,67.4854,4500.0
2008-06-16 11:15:00,89.9,89.96,89.8,89.85,4100.0,67.4854,67.5304,67.4103,67.4478,4100.0
2008-06-16 11:20:00,89.82,89.82,89.68,89.73,2500.0,67.4253,67.4253,67.3202,67.3577,2500.0
2008-06-16 11:25:00,89.71,89.82,89.69,89.81,3300.0,67.3427,67.4253,67.3277,67.4178,3300.0
2008-06-16 11:30:00,89.77,89.91,89.74,89.8,15100.0,67.3878,67.4929,67.3652,67.4103,15100.0
2008-06-16 11:35:00,89.78,89.79,89.71,89.73,3700.0,67.3953,67.4028,67.3427,67.3577,3700.0
2008-06-16 11:40:00,89.78,89.85,89.73,89.78,4000.0,67.3953,67.4478,67.3577,67.3953,4000.0
2008-06-16 11:45:00,89.78,89.8,89.72,89.75,8700.0,67.3953,67.4103,67.3502,67.3728,8700.0
2008-06-16 11:50:00,89.75,89.79,89.69,89.73,3900.0,67.3728,67.4028,67.3277,67.3577,3900.0
2008-06-16 11:55:00,89.7,89.8,89.69,89.75,2700.0,67.3352,67.4103,67.3277,67.3728,2700.0
2008-06-16 12:00:00,89.75,89.82,89.65,89.65,3300.0,67.3728,67.4253,67.2977,67.2977,3300.0
2008-06-16 12:05:00,89.65,89.73,89.63,89.73,2100.0,67.2977,67.3577,67.2827,67.3577,2100.0
2008-06-16 12:10:00,89.73,89.75,89.69,89.72,2800.0,67.3577,67.3728,67.3277,67.3502,2800.0
2008-06-16 12:15:00,89.71,89.76,89.68,89.68,2900.0,67.3427,67.3803,67.3202,67.3202,2900.0
2008-06-16 12:20:00,89.68,89.72,89.68,89.72,800.0,67.3202,67.3502,67.3202,67.3502,800.0
2008-06-16 12:25:00,89.76,89.8,89.7,89.77,3500.0,67.3803,67.4103,67.3352,67.3878,3500.0
2008-06-16 12:30:00,89.77,89.82,89.73,89.82,1900.0,67.3878,67.4253,67.3577,67.4253,1900.0
2008-06-16 12:35:00,89.8,89.83,89.72,89.78,2900.0,67.4103,67.4328,67.3502,67.3953,2900.0
2008-06-16 12:40:00,89.78,89.82,89.71,89.75,8400.0,67.3953,67.4253,67.3427,67.3728,8400.0
2008-06-16 12:45:00,89.7,89.85,89.7,89.75,4700.0,67.3352,67.4478,67.3352,67.3728,4700.0
2008-06-16 12:50:00,89.73,89.92,89.72,89.9,21500.0,67.3577,67.5004,67.3502,67.4854,21500.0
2008-06-16 12:55:00,89.91,89.92,89.81,89.84,2200.0,67.4929,67.5004,67.4178,67.4403,2200.0
2008-06-16 13:00:00,89.88,89.92,89.88,89.91,2900.0,67.4703,67.5004,67.4703,67.4929,2900.0
2008-06-16 13:05:00,89.91,89.92,89.73,89.73,2700.0,67.4929,67.5004,67.3577,67.3577,2700.0
2008-06-16 13:10:00,89.75,89.78,89.69,89.73,3200.0,67.3728,67.3953,67.3277,67.3577,3200.0
2008-06-16 13:15:00,89.81,89.94,89.79,89.94,3000.0,67.4178,67.5154,67.4028,67.5154,3000.0
2008-06-16 13:20:00,89.91,89.99,89.91,89.94,3600.0,67.4929,67.5529,67.4929,67.5154,3600.0
2008-06-16 13:25:00,89.94,90.11,89.94,90.11,4800.0,67.5154,67.643,67.5154,67.643,4800.0
2008-06-16 13:30:00,90.16,90.38,90.12,90.33,3100.0,67.6805,67.8457,67.6505,67.8081,3100.0
2008-06-16 13:35:00,90.37,90.44,90.32,90.32,5100.0,67.8382,67.8907,67.8006,67.8006,5100.0
2008-06-16 13:40:00,90.36,90.37,90.29,90.32,2300.0,67.8307,67.8382,67.7781,67.8006,2300.0
2008-06-16 13:45:00,90.29,90.29,90.08,90.2,23500.0,67.7781,67.7781,67.6205,67.7106,23500.0
2008-06-16 13:50:00,90.21,90.27,90.21,90.27,1300.0,67.7181,67.7631,67.7181,67.7631,1300.0
2008-06-16 13:55:00,90.26,90.3,90.21,90.26,3900.0,67.7556,67.7856,67.7181,67.7556,3900.0
2008-06-16 14:00:00,90.29,90.29,90.24,90.28,1300.0,67.7781,67.7781,67.7406,67.7706,1300.0
2008-06-16 14:05:00,90.23,90.25,90.13,90.19,5300.0,67.7331,67.7481,67.658,67.703,5300.0
2008-06-16 14:10:00,90.22,90.22,90.11,90.11,3200.0,67.7256,67.7256,67.643,67.643,3200.0
2008-06-16 14:15:00,90.05,90.16,90.05,90.13,2700.0,67.598,67.6805,67.598,67.658,2700.0
2008-06-16 14:20:00,90.15,90.22,90.13,90.18,4300.0,67.673,67.7256,67.658,67.6955,4300.0
2008-06-16 14:25:00,90.19,90.19,90.08,90.1,3400.0,67.703,67.703,67.6205,67.6355,3400.0
2008-06-16 14:30:00,90.1,90.23,90.1,90.21,3200.0,67.6355,67.7331,67.6355,67.7181,3200.0
2008-06-16 14:35:00,90.23,90.32,90.23,90.31,5700.0,67.7331,67.8006,67.7331,67.7931,5700.0
2008-06-16 14:40:00,90.31,90.43,90.29,90.43,4800.0,67.7931,67.8832,67.7781,67.8832,4800.0
2008-06-16 14:45:00,90.43,90.44,90.35,90.42,5500.0,67.8832,67.8907,67.8232,67.8757,5500.0
2008-06-16 14:50:00,90.39,90.48,90.38,90.44,4900.0,67.8532,67.9207,67.8457,67.8907,4900.0
2008-06-16 14:55:00,90.44,90.47,90.4,90.42,3400.0,67.8907,67.9132,67.8607,67.8757,3400.0
2008-06-16 15:00:00,90.37,90.44,90.34,90.43,7300.0,67.8382,67.8907,67.8156,67.8832,7300.0
2008-06-16 15:05:00,90.44,90.44,90.3,90.36,7100.0,67.8907,67.8907,67.7856,67.8307,7100.0
2008-06-16 15:10:00,90.36,90.42,90.27,90.37,6600.0,67.8307,67.8757,67.7631,67.8382,6600.0
2008-06-16 15:15:00,90.36,90.42,90.29,90.29,8300.0,67.8307,67.8757,67.7781,67.7781,8300.0
2008-06-16 15:20:00,90.3,90.36,90.17,90.2,8700.0,67.7856,67.8307,67.688,67.7106,8700.0
2008-06-16 15:25:00,90.22,90.3,90.2,90.26,7000.0,67.7256,67.7856,67.7106,67.7556,7000.0
2008-06-16 15:30:00,90.26,90.29,90.18,90.21,8600.0,67.7556,67.7781,67.6955,67.7181,8600.0
2008-06-16 15:35:00,90.21,90.32,90.09,90.15,7700.0,67.7181,67.8006,67.628,67.673,7700.0
2008-06-16 15:40:00,90.18,90.28,90.17,90.22,5500.0,67.6955,67.7706,67.688,67.7256,5500.0
2008-06-16 15:45:00,90.21,90.25,90.15,90.23,6600.0,67.7181,67.7481,67.673,67.7331,6600.0
2008-06-16 15:50:00,90.25,90.35,90.23,90.28,12100.0,67.7481,67.8232,67.7331,67.7706,12100.0
2008-06-16 15:55:00,90.28,90.28,90.03,90.17,14300.0,67.7706,67.7706,67.5829,67.688,14300.0
2008-06-17 09:30:00,90.9,90.99,90.35,90.97,6500.0,68.236,68.3036,67.8232,68.2886,6500.0
2008-06-17 09:35:00,90.96,90.96,90.51,90.51,14300.0,68.2811,68.2811,67.9433,67.9433,14300.0
2008-06-17 09:40:00,90.51,90.71,90.3,90.3,9100.0,67.9433,68.0934,67.7856,67.7856,9100.0
2008-06-17 09:45:00,90.27,90.59,90.27,90.56,5300.0,67.7631,68.0033,67.7631,67.9808,5300.0
2008-06-17 09:50:00,90.57,90.57,90.43,90.46,7700.0,67.9883,67.9883,67.8832,67.9057,7700.0
2008-06-17 09:55:00,90.41,90.55,90.28,90.49,6100.0,67.8682,67.9733,67.7706,67.9283,6100.0
2008-06-17 10:00:00,90.55,90.73,90.55,90.7,3900.0,67.9733,68.1084,67.9733,68.0859,3900.0
2008-06-17 10:05:00,90.7,90.75,90.4,90.4,5900.0,68.0859,68.1234,67.8607,67.8607,5900.0
2008-06-17 10:10:00,90.41,90.59,90.41,90.56,4400.0,67.8682,68.0033,67.8682,67.9808,4400.0
2008-06-17 10:15:00,90.58,90.63,90.4,90.49,3900.0,67.9958,68.0333,67.8607,67.9283,3900.0
2008-06-17 10:20:00,90.43,90.5,90.26,90.39,22000.0,67.8832,67.9358,67.7556,67.8532,22000.0
2008-06-17 10:25:00,90.35,90.4,90.27,90.4,17800.0,67.8232,67.8607,67.7631,67.8607,17800.0
2008-06-17 10:30:00,90.36,90.44,90.32,90.4,4900.0,67.8307,67.8907,67.8006,67.8607,4900.0
2008-06-17 10:35:00,90.43,90.48,90.37,90.42,8300.0,67.8832,67.9207,67.8382,67.8757,8300.0
2008-06-17 10:40:00,90.41,90.44,90.25,90.29,24200.0,67.8682,67.8907,67.7481,67.7781,24200.0
2008-06-17 10:45:00,90.33,90.39,90.19,90.19,6600.0,67.8081,67.8532,67.703,67.703,6600.0
2008-06-17 10:50:00,90.21,90.26,90.15,90.19,2800.0,67.7181,67.7556,67.673,67.703,2800.0
2008-06-17 10:55:00,90.25,90.27,90.19,90.26,4000.0,67.7481,67.7631,67.703,67.7556,4000.0
2008-06-17 11:00:00,90.23,90.28,90.15,90.23,10700.0,67.7331,67.7706,67.673,67.7331,10700.0
2008-06-17 11:05:00,90.2,90.2,90.11,90.11,6300.0,67.7106,67.7106,67.643,67.643,6300.0
2008-06-17 11:10:00,90.14,90.2,90.11,90.13,3600.0,67.6655,67.7106,67.643,67.658,3600.0
2008-06-17 11:15:00,90.14,90.18,90.04,90.07,3900.0,67.6655,67.6955,67.5904,67.613,3900.0
2008-06-17 11:20:00,90.02,90.08,89.98,90.08,6000.0,67.5754,67.6205,67.5454,67.6205,6000.0
2008-06-17 11:25:00,90.01,90.03,89.93,89.96,7100.0,67.5679,67.5829,67.5079,67.5304,7100.0
2008-06-17 11:30:00,89.95,89.95,89.72,89.75,20600.0,67.5229,67.5229,67.3502,67.3728,20600.0
2008-06-17 11:35:00,89.75,89.79,89.7,89.76,6000.0,67.3728,67.4028,67.3352,67.3803,6000.0
2008-06-17 11:40:00,89.8,89.86,89.78,89.81,2200.0,67.4103,67.4553,67.3953,67.4178,2200.0
2008-06-17 11:45:00,89.81,89.91,89.81,89.88,6000.0,67.4178,67.4929,67.4178,67.4703,6000.0
2008-06-17 11:50:00,89.87,89.93,89.85,89.85,3100.0,67.4628,67.5079,67.4478,67.4478,3100.0
2008-06-17 11:55:00,89.84,89.84,89.66,89.76,2300.0,67.4403,67.4403,67.3052,67.3803,2300.0
2008-06-17 12:00:00,89.74,89.75,89.65,89.74,4900.0,67.3652,67.3728,67.2977,67.3652,4900.0
2008-06-17 12:05:00,89.72,89.87,89.72,89.87,1800.0,67.3502,67.4628,67.3502,67.4628,1800.0
2008-06-17 12:10:00,89.85,89.89,89.8,89.8,3400.0,67.4478,67.4778,67.4103,67.4103,3400.0
2008-06-17 12:15:00,89.81,89.81,89.62,89.71,4000.0,67.4178,67.4178,67.2752,67.3427,4000.0
2008-06-17 12:20:00,89.68,89.74,89.67,89.72,3200.0,67.3202,67.3652,67.3127,67.3502,3200.0
2008-06-17 12:25:00,89.73,89.75,89.63,89.64,4100.0,67.3577,67.3728,67.2827,67.2902,4100.0
2008-06-17 12:30:00,89.6,89.76,89.6,89.7,5700.0,67.2602,67.3803,67.2602,67.3352,5700.0
2008-06-17 12:35:00,89.62,89.63,89.51,89.59,4600.0,67.2752,67.2827,67.1926,67.2526,4600.0
2008-06-17 12:40:00,89.64,89.67,89.63,89.67,1000.0,67.2902,67.3127,67.2827,67.3127,1000.0
2008-06-17 12:45:00,89.67,89.84,89.67,89.83,3300.0,67.3127,67.4403,67.3127,67.4328,3300.0
2008-06-17 12:50:00,89.83,89.89,89.82,89.89,1600.0,67.4328,67.4778,67.4253,67.4778,1600.0
2008-06-17 12:55:00,89.86,89.89,89.83,89.89,1400.0,67.4553,67.4778,67.4328,67.4778,1400.0
2008-06-17 13:00:00,89.83,89.89,89.77,89.77,3800.0,67.4328,67.4778,67.3878,67.3878,3800.0
2008-06-17 13:05:00,89.77,89.83,89.73,89.82,2600.0,67.3878,67.4328,67.3577,67.4253,2600.0
2008-06-17 13:10:00,89.92,89.93,89.86,89.93,2300.0,67.5004,67.5079,67.4553,67.5079,2300.0
2008-06-17 13:15:00,89.87,89.94,89.86,89.86,3100.0,67.4628,67.5154,67.4553,67.4553,3100.0
2008-06-17 13:20:00,89.84,89.96,89.84,89.96,1700.0,67.4403,67.5304,67.4403,67.5304,1700.0
2008-06-17 13:25:00,89.96,89.98,89.9,89.91,2600.0,67.5304,67.5454,67.4854,67.4929,2600.0
2008-06-17 13:30:00,89.92,89.94,89.89,89.94,1700.0,67.5004,67.5154,67.4778,67.5154,1700.0
2008-06-17 13:35:00,89.94,89.99,89.91,89.91,2900.0,67.5154,67.5529,67.4929,67.4929,2900.0
2008-06-17 13:40:00,89.95,89.97,89.91,89.92,1700.0,67.5229,67.5379,67.4929,67.5004,1700.0
2008-06-17 13:45:00,89.97,89.98,89.9,89.9,3800.0,67.5379,67.5454,67.4854,67.4854,3800.0
2008-06-17 13:50:00,89.9,89.9,89.72,89.72,5300.0,67.4854,67.4854,67.3502,67.3502,5300.0
2008-06-17 13:55:00,89.72,89.72,89.65,89.72,4400.0,67.3502,67.3502,67.2977,67.3502,4400.0
2008-06-17 14:00:00,89.73,89.83,89.73,89.77,3200.0,67.3577,67.4328,67.3577,67.3878,3200.0
2008-06-17 14:05:00,89.77,89.78,89.6,89.63,11100.0,67.3878,67.3953,67.2602,67.2827,11100.0
2008-06-17 14:10:00,89.63,89.72,89.63,89.64,4200.0,67.2827,67.3502,67.2827,67.2902,4200.0
2008-06-17 14:15:00,89.65,89.86,89.6,89.74,12700.0,67.2977,67.4553,67.2602,67.3652,12700.0
2008-06-17 14:20:00,89.72,89.8,89.68,89.8,2900.0,67.3502,67.4103,67.3202,67.4103,2900.0
2008-06-17 14:25:00,89.72,89.72,89.6,89.6,3100.0,67.3502,67.3502,67.2602,67.2602,3100.0
2008-06-17 14:30:00,89.6,89.66,89.57,89.57,5100.0,67.2602,67.3052,67.2376,67.2376,5100.0
2008-06-17 14:35:00,89.62,89.67,89.59,89.64,8400.0,67.2752,67.3127,67.2526,67.2902,8400.0
2008-06-17 14:40:00,89.61,89.81,89.57,89.81,7900.0,67.2677,67.4178,67.2376,67.4178,7900.0
2008-06-17 14:45:00,89.82,89.82,89.69,89.73,10300.0,67.4253,67.4253,67.3277,67.3577,10300.0
2008-06-17 14:50:00,89.73,89.8,89.7,89.78,7000.0,67.3577,67.4103,67.3352,67.3953,7000.0
2008-06-17 14:55:00,89.79,89.89,89.78,89.81,5400.0,67.4028,67.4778,67.3953,67.4178,5400.0
2008-06-17 15:00:00,89.79,89.88,89.72,89.73,10200.0,67.4028,67.4703,67.3502,67.3577,10200.0
2008-06-17 15:05:00,89.78,89.78,89.63,89.68,4900.0,67.3953,67.3953,67.2827,67.3202,4900.0
2008-06-17 15:10:00,89.7,89.79,89.65,89.65,8100.0,67.3352,67.4028,67.2977,67.2977,8100.0
2008-06-17 15:15:00,89.65,89.69,89.34,89.37,34600.0,67.2977,67.3277,67.065,67.0875,34600.0
2008-06-17 15:20:00,89.4,89.54,89.4,89.44,7200.0,67.11,67.2151,67.11,67.14,7200.0
2008-06-17 15:25:00,89.48,89.53,89.44,89.5,5000.0,67.1701,67.2076,67.14,67.1851,5000.0
2008-06-17 15:30:00,89.5,89.51,89.43,89.5,7800.0,67.1851,67.1926,67.1325,67.1851,7800.0
2008-06-17 15:35:00,89.5,89.52,89.4,89.44,9100.0,67.1851,67.2001,67.11,67.14,9100.0
2008-06-17 15:40:00,89.44,89.53,89.4,89.43,12400.0,67.14,67.2076,67.11,67.1325,12400.0
2008-06-17 15:45:00,89.42,89.49,89.34,89.45,24300.0,67.125,67.1776,67.065,67.1476,24300.0
2008-06-17 15:50:00,89.45,89.53,89.44,89.5,8500.0,67.1476,67.2076,67.14,67.1851,8500.0
2008-06-17 15:55:00,89.46,89.51,89.38,89.39,9700.0,67.1551,67.1926,67.095,67.1025,9700.0
2008-06-18 09:30:00,88.97,89.29,88.68,89.13,7000.0,66.7872,67.0274,66.5695,66.9073,7000.0
2008-06-18 09:35:00,89.1,89.27,89.09,89.1,8800.0,66.8848,67.0124,66.8773,66.8848,8800.0
2008-06-18 09:40:00,89.2,89.21,89.04,89.15,5900.0,66.9599,66.9674,66.8398,66.9224,5900.0
2008-06-18 09:45:00,89.13,89.16,88.88,88.89,20800.0,66.9073,66.9299,66.7197,66.7272,20800.0
2008-06-18 09:50:00,88.88,88.89,88.75,88.82,19100.0,66.7197,66.7272,66.6221,66.6746,19100.0
2008-06-18 09:55:00,88.87,88.97,88.77,88.88,49100.0,66.7122,66.7872,66.6371,66.7197,49100.0
2008-06-18 10:00:00,88.88,88.88,88.77,88.87,2300.0,66.7197,66.7197,66.6371,66.7122,2300.0
2008-06-18 10:05:00,88.83,88.87,88.81,88.87,1200.0,66.6821,66.7122,66.6671,66.7122,1200.0
2008-06-18 10:10:00,88.87,88.87,88.79,88.84,2400.0,66.7122,66.7122,66.6521,66.6896,2400.0
2008-06-18 10:15:00,88.87,88.9,88.85,88.9,2000.0,66.7122,66.7347,66.6971,66.7347,2000.0
2008-06-18 10:20:00,88.86,88.93,88.75,88.79,14600.0,66.7047,66.7572,66.6221,66.6521,14600.0
2008-06-18 10:25:00,88.78,88.88,88.75,88.79,10800.0,66.6446,66.7197,66.6221,66.6521,10800.0
2008-06-18 10:30:00,88.79,88.79,88.55,88.62,12900.0,66.6521,66.6521,66.4719,66.5245,12900.0
2008-06-18 10:35:00,88.65,88.79,88.63,88.67,9800.0,66.547,66.6521,66.532,66.562,9800.0
2008-06-18 10:40:00,88.72,88.72,88.52,88.52,3800.0,66.5996,66.5996,66.4494,66.4494,3800.0
2008-06-18 10:45:00,88.52,88.61,88.51,88.51,3500.0,66.4494,66.517,66.4419,66.4419,3500.0
2008-06-18 10:50:00,88.51,88.6,88.5,88.56,9600.0,66.4419,66.5095,66.4344,66.4795,9600.0
2008-06-18 10:55:00,88.53,88.58,88.5,88.57,10500.0,66.4569,66.4945,66.4344,66.487,10500.0
2008-06-18 11:00:00,88.56,88.68,88.53,88.68,3500.0,66.4795,66.5695,66.4569,66.5695,3500.0
2008-06-18 11:05:00,88.68,88.91,88.62,88.91,4700.0,66.5695,66.7422,66.5245,66.7422,4700.0
2008-06-18 11:10:00,88.86,88.92,88.83,88.91,4700.0,66.7047,66.7497,66.6821,66.7422,4700.0
2008-06-18 11:15:00,88.91,88.93,88.84,88.85,3900.0,66.7422,66.7572,66.6896,66.6971,3900.0
2008-06-18 11:20:00,88.87,88.99,88.85,88.96,4300.0,66.7122,66.8022,66.6971,66.7797,4300.0
2008-06-18 11:25:00,89.0,89.0,88.94,88.99,5000.0,66.8098,66.8098,66.7647,66.8022,5000.0
2008-06-18 11:30:00,88.96,89.01,88.94,88.98,5800.0,66.7797,66.8173,66.7647,66.7947,5800.0
2008-06-18 11:35:00,88.99,89.03,88.93,88.97,6400.0,66.8022,66.8323,66.7572,66.7872,6400.0
2008-06-18 11:40:00,88.97,89.0,88.91,88.94,2700.0,66.7872,66.8098,66.7422,66.7647,2700.0
2008-06-18 11:45:00,88.96,89.0,88.93,89.0,2400.0,66.7797,66.8098,66.7572,66.8098,2400.0
2008-06-18 11:50:00,89.0,89.05,88.99,89.01,5000.0,66.8098,66.8473,66.8022,66.8173,5000.0
2008-06-18 11:55:00,89.04,89.06,88.99,89.03,6700.0,66.8398,66.8548,66.8022,66.8323,6700.0
2008-06-18 12:00:00,89.05,89.08,89.03,89.05,2400.0,66.8473,66.8698,66.8323,66.8473,2400.0
2008-06-18 12:05:00,89.02,89.02,88.96,88.99,1900.0,66.8248,66.8248,66.7797,66.8022,1900.0
2008-06-18 12:10:00,88.99,89.0,88.92,88.97,2500.0,66.8022,66.8098,66.7497,66.7872,2500.0
2008-06-18 12:15:00,88.97,89.0,88.91,88.96,4900.0,66.7872,66.8098,66.7422,66.7797,4900.0
2008-06-18 12:20:00,88.96,89.0,88.96,89.0,4800.0,66.7797,66.8098,66.7797,66.8098,4800.0
2008-06-18 12:25:00,89.0,89.0,88.93,88.97,1700.0,66.8098,66.8098,66.7572,66.7872,1700.0
2008-06-18 12:30:00,88.96,89.0,88.94,89.0,4400.0,66.7797,66.8098,66.7647,66.8098,4400.0
2008-06-18 12:35:00,88.99,88.99,88.85,88.92,17300.0,66.8022,66.8022,66.6971,66.7497,17300.0
2008-06-18 12:40:00,88.9,88.9,88.7,88.7,1400.0,66.7347,66.7347,66.5845,66.5845,1400.0
2008-06-18 12:45:00,88.69,88.7,88.63,88.68,2000.0,66.577,66.5845,66.532,66.5695,2000.0
2008-06-18 12:50:00,88.65,88.68,88.61,88.61,1900.0,66.547,66.5695,66.517,66.517,1900.0
2008-06-18 12:55:00,88.6,88.62,88.5,88.62,6000.0,66.5095,66.5245,66.4344,66.5245,6000.0
2008-06-18 13:00:00,88.6,88.6,88.5,88.51,3800.0,66.5095,66.5095,66.4344,66.4419,3800.0
2008-06-18 13:05:00,88.51,88.6,88.32,88.41,24000.0,66.4419,66.5095,66.2993,66.3669,24000.0
2008-06-18 13:10:00,88.38,88.39,88.25,88.25,7100.0,66.3443,66.3518,66.2467,66.2467,7100.0
2008-06-18 13:15:00,88.26,88.35,88.2,88.29,30000.0,66.2543,66.3218,66.2092,66.2768,30000.0
2008-06-18 13:20:00,88.25,88.37,88.22,88.37,3800.0,66.2467,66.3368,66.2242,66.3368,3800.0
2008-06-18 13:25:00,88.33,88.36,88.3,88.31,4800.0,66.3068,66.3293,66.2843,66.2918,4800.0
2008-06-18 13:30:00,88.3,88.42,88.21,88.39,8300.0,66.2843,66.3744,66.2167,66.3518,8300.0
2008-06-18 13:35:00,88.39,88.4,88.21,88.21,5300.0,66.3518,66.3593,66.2167,66.2167,5300.0
2008-06-18 13:40:00,88.24,88.31,88.18,88.31,10800.0,66.2392,66.2918,66.1942,66.2918,10800.0
2008-06-18 13:45:00,88.28,88.28,88.09,88.22,9600.0,66.2693,66.2693,66.1266,66.2242,9600.0
2008-06-18 13:50:00,88.21,88.37,88.2,88.24,9300.0,66.2167,66.3368,66.2092,66.2392,9300.0
2008-06-18 13:55:00,88.23,88.3,88.16,88.16,2700.0,66.2317,66.2843,66.1792,66.1792,2700.0
2008-06-18 14:00:00,88.19,88.4,88.19,88.26,8900.0,66.2017,66.3593,66.2017,66.2543,8900.0
2008-06-18 14:05:00,88.3,88.42,88.24,88.24,8300.0,66.2843,66.3744,66.2392,66.2392,8300.0
2008-06-18 14:10:00,88.24,88.25,87.91,88.01,24400.0,66.2392,66.2467,65.9915,66.0666,24400.0
2008-06-18 14:15:00,88.04,88.07,87.84,87.91,60800.0,66.0891,66.1116,65.939,65.9915,60800.0
2008-06-18 14:20:00,87.91,87.93,87.75,87.78,15300.0,65.9915,66.0065,65.8714,65.8939,15300.0
2008-06-18 14:25:00,87.81,87.87,87.77,87.85,6200.0,65.9165,65.9615,65.8864,65.9465,6200.0
2008-06-18 14:30:00,87.85,87.93,87.79,87.93,8000.0,65.9465,66.0065,65.9014,66.0065,8000.0
2008-06-18 14:35:00,87.91,88.13,87.91,88.08,9300.0,65.9915,66.1567,65.9915,66.1191,9300.0
2008-06-18 14:40:00,88.1,88.16,88.03,88.07,5000.0,66.1341,66.1792,66.0816,66.1116,5000.0
2008-06-18 14:45:00,88.07,88.07,87.81,87.82,13200.0,66.1116,66.1116,65.9165,65.924,13200.0
2008-06-18 14:50:00,87.82,87.93,87.69,87.76,85500.0,65.924,66.0065,65.8264,65.8789,85500.0
2008-06-18 14:55:00,87.75,87.98,87.73,87.73,40200.0,65.8714,66.0441,65.8564,65.8564,40200.0
2008-06-18 15:00:00,87.74,87.82,87.65,87.72,18400.0,65.8639,65.924,65.7963,65.8489,18400.0
2008-06-18 15:05:00,87.69,88.04,87.68,88.04,18000.0,65.8264,66.0891,65.8189,66.0891,18000.0
2008-06-18 15:10:00,88.04,88.14,87.97,87.99,8400.0,66.0891,66.1642,66.0366,66.0516,8400.0
2008-06-18 15:15:00,88.0,88.08,87.96,88.08,11200.0,66.0591,66.1191,66.0291,66.1191,11200.0
2008-06-18 15:20:00,88.09,88.22,88.09,88.17,16700.0,66.1266,66.2242,66.1266,66.1867,16700.0
2008-06-18 15:25:00,88.17,88.21,88.07,88.21,11100.0,66.1867,66.2167,66.1116,66.2167,11100.0
2008-06-18 15:30:00,88.17,88.21,88.07,88.07,14700.0,66.1867,66.2167,66.1116,66.1116,14700.0
2008-06-18 15:35:00,88.06,88.3,88.03,88.14,13900.0,66.1041,66.2843,66.0816,66.1642,13900.0
2008-06-18 15:40:00,88.13,88.16,87.91,87.91,13500.0,66.1567,66.1792,65.9915,65.9915,13500.0
2008-06-18 15:45:00,87.91,88.03,87.81,87.91,14300.0,65.9915,66.0816,65.9165,65.9915,14300.0
2008-06-18 15:50:00,87.9,88.03,87.84,87.94,12700.0,65.984,66.0816,65.939,66.014,12700.0
2008-06-18 15:55:00,87.94,88.06,87.91,88.04,20300.0,66.014,66.1041,65.9915,66.0891,20300.0
2008-06-19 09:30:00,87.97,88.43,87.97,88.3,2900.0,66.0366,66.3819,66.0366,66.2843,2900.0
2008-06-19 09:35:00,88.3,88.42,87.98,87.98,5800.0,66.2843,66.3744,66.0441,66.0441,5800.0
2008-06-19 09:40:00,88.0,88.11,87.76,87.78,5500.0,66.0591,66.1417,65.8789,65.8939,5500.0
2008-06-19 09:45:00,87.85,88.05,87.65,88.05,12700.0,65.9465,66.0966,65.7963,66.0966,12700.0
2008-06-19 09:50:00,88.05,88.3,88.05,88.3,26200.0,66.0966,66.2843,66.0966,66.2843,26200.0
2008-06-19 09:55:00,88.26,88.45,88.25,88.25,7000.0,66.2543,66.3969,66.2467,66.2467,7000.0
2008-06-19 10:00:00,88.25,88.46,88.06,88.37,15100.0,66.2467,66.4044,66.1041,66.3368,15100.0
2008-06-19 10:05:00,88.37,88.47,88.2,88.25,9700.0,66.3368,66.4119,66.2092,66.2467,9700.0
2008-06-19 10:10:00,88.2,88.42,88.09,88.31,15500.0,66.2092,66.3744,66.1266,66.2918,15500.0
2008-06-19 10:15:00,88.22,88.27,88.13,88.21,5100.0,66.2242,66.2618,66.1567,66.2167,5100.0
2008-06-19 10:20:00,88.28,88.48,88.28,88.42,3700.0,66.2693,66.4194,66.2693,66.3744,3700.0
2008-06-19 10:25:00,88.43,88.57,88.38,88.54,4100.0,66.3819,66.487,66.3443,66.4644,4100.0
2008-06-19 10:30:00,88.59,88.71,88.57,88.58,4200.0,66.502,66.5921,66.487,66.4945,4200.0
2008-06-19 10:35:00,88.62,88.7,88.56,88.67,7600.0,66.5245,66.5845,66.4795,66.562,7600.0
2008-06-19 10:40:00,88.58,88.71,88.58,88.65,1900.0,66.4945,66.5921,66.4945,66.547,1900.0
2008-06-19 10:45:00,88.65,88.8,88.65,88.8,2600.0,66.547,66.6596,66.547,66.6596,2600.0
2008-06-19 10:50:00,88.78,88.97,88.78,88.87,5500.0,66.6446,66.7872,66.6446,66.7122,5500.0
2008-06-19 10:55:00,88.87,88.96,88.84,88.9,2100.0,66.7122,66.7797,66.6896,66.7347,2100.0
2008-06-19 11:00:00,88.9,88.99,88.83,88.83,6000.0,66.7347,66.8022,66.6821,66.6821,6000.0
2008-06-19 11:05:00,88.84,88.86,88.48,88.53,9600.0,66.6896,66.7047,66.4194,66.4569,9600.0
2008-06-19 11:10:00,88.6,88.61,88.45,88.58,9800.0,66.5095,66.517,66.3969,66.4945,9800.0
2008-06-19 11:15:00,88.61,88.66,88.52,88.62,4400.0,66.517,66.5545,66.4494,66.5245,4400.0
2008-06-19 11:20:00,88.63,88.64,88.41,88.48,2600.0,66.532,66.5395,66.3669,66.4194,2600.0
2008-06-19 11:25:00,88.47,88.55,88.33,88.55,4900.0,66.4119,66.4719,66.3068,66.4719,4900.0
2008-06-19 11:30:00,88.58,88.65,88.5,88.6,4600.0,66.4945,66.547,66.4344,66.5095,4600.0
2008-06-19 11:35:00,88.56,88.65,88.54,88.54,2600.0,66.4795,66.547,66.4644,66.4644,2600.0
2008-06-19 11:40:00,88.52,88.57,88.38,88.47,16900.0,66.4494,66.487,66.3443,66.4119,16900.0
2008-06-19 11:45:00,88.48,88.55,88.4,88.55,9000.0,66.4194,66.4719,66.3593,66.4719,9000.0
2008-06-19 11:50:00,88.55,88.55,88.43,88.53,4100.0,66.4719,66.4719,66.3819,66.4569,4100.0
2008-06-19 11:55:00,88.51,88.57,88.51,88.52,2100.0,66.4419,66.487,66.4419,66.4494,2100.0
2008-06-19 12:00:00,88.52,88.63,88.48,88.62,5200.0,66.4494,66.532,66.4194,66.5245,5200.0
2008-06-19 12:05:00,88.62,88.81,88.62,88.81,4200.0,66.5245,66.6671,66.5245,66.6671,4200.0
2008-06-19 12:10:00,88.76,88.98,88.76,88.94,5100.0,66.6296,66.7947,66.6296,66.7647,5100.0
2008-06-19 12:15:00,88.99,89.0,88.94,88.96,9200.0,66.8022,66.8098,66.7647,66.7797,9200.0
2008-06-19 12:20:00,88.93,89.09,88.88,89.09,11000.0,66.7572,66.8773,66.7197,66.8773,11000.0
2008-06-19 12:25:00,89.14,89.14,88.99,89.0,3300.0,66.9148,66.9148,66.8022,66.8098,3300.0
2008-06-19 12:30:00,89.03,89.09,88.99,89.09,3100.0,66.8323,66.8773,66.8022,66.8773,3100.0
2008-06-19 12:35:00,89.1,89.11,89.02,89.02,1000.0,66.8848,66.8923,66.8248,66.8248,1000.0
2008-06-19 12:40:00,89.05,89.08,89.0,89.08,2000.0,66.8473,66.8698,66.8098,66.8698,2000.0
2008-06-19 12:45:00,89.08,89.08,88.99,89.06,1300.0,66.8698,66.8698,66.8022,66.8548,1300.0
2008-06-19 12:50:00,88.99,89.06,88.99,89.01,2100.0,66.8022,66.8548,66.8022,66.8173,2100.0
2008-06-19 12:55:00,89.07,89.07,88.99,89.0,3300.0,66.8623,66.8623,66.8022,66.8098,3300.0
2008-06-19 13:00:00,89.02,89.02,88.87,88.91,2600.0,66.8248,66.8248,66.7122,66.7422,2600.0
2008-06-19 13:05:00,88.89,88.99,88.89,88.95,900.0,66.7272,66.8022,66.7272,66.7722,900.0
2008-06-19 13:10:00,89.0,89.04,88.96,89.04,1800.0,66.8098,66.8398,66.7797,66.8398,1800.0
2008-06-19 13:15:00,89.03,89.03,88.93,88.93,1400.0,66.8323,66.8323,66.7572,66.7572,1400.0
2008-06-19 13:20:00,88.95,88.96,88.82,88.83,12300.0,66.7722,66.7797,66.6746,66.6821,12300.0
2008-06-19 13:25:00,88.83,88.86,88.8,88.85,5000.0,66.6821,66.7047,66.6596,66.6971,5000.0
2008-06-19 13:30:00,88.85,88.85,88.68,88.71,5400.0,66.6971,66.6971,66.5695,66.5921,5400.0
2008-06-19 13:35:00,88.75,88.83,88.63,88.63,4600.0,66.6221,66.6821,66.532,66.532,4600.0
2008-06-19 13:40:00,88.63,88.68,88.55,88.59,7500.0,66.532,66.5695,66.4719,66.502,7500.0
2008-06-19 13:45:00,88.59,88.6,88.49,88.5,7100.0,66.502,66.5095,66.4269,66.4344,7100.0
2008-06-19 13:50:00,88.52,88.55,88.37,88.52,4300.0,66.4494,66.4719,66.3368,66.4494,4300.0
2008-06-19 13:55:00,88.47,88.54,88.47,88.5,1800.0,66.4119,66.4644,66.4119,66.4344,1800.0
2008-06-19 14:00:00,88.48,88.48,88.36,88.4,2100.0,66.4194,66.4194,66.3293,66.3593,2100.0
2008-06-19 14:05:00,88.39,88.41,88.34,88.37,1400.0,66.3518,66.3669,66.3143,66.3368,1400.0
2008-06-19 14:10:00,88.37,88.64,88.37,88.63,2800.0,66.3368,66.5395,66.3368,66.532,2800.0
2008-06-19 14:15:00,88.61,88.62,88.57,88.57,1600.0,66.517,66.5245,66.487,66.487,1600.0
2008-06-19 14:20:00,88.56,88.6,88.47,88.52,1700.0,66.4795,66.5095,66.4119,66.4494,1700.0
2008-06-19 14:25:00,88.56,88.75,88.56,88.67,3300.0,66.4795,66.6221,66.4795,66.562,3300.0
2008-06-19 14:30:00,88.69,88.99,88.69,88.93,5600.0,66.577,66.8022,66.577,66.7572,5600.0
2008-06-19 14:35:00,88.95,88.95,88.81,88.92,2400.0,66.7722,66.7722,66.6671,66.7497,2400.0
2008-06-19 14:40:00,88.92,88.99,88.83,88.98,4900.0,66.7497,66.8022,66.6821,66.7947,4900.0
2008-06-19 14:45:00,88.94,88.99,88.89,88.91,2300.0,66.7647,66.8022,66.7272,66.7422,2300.0
2008-06-19 14:50:00,88.9,88.92,88.88,88.91,4000.0,66.7347,66.7497,66.7197,66.7422,4000.0
2008-06-19 14:55:00,88.91,89.08,88.84,88.99,5500.0,66.7422,66.8698,66.6896,66.8022,5500.0
2008-06-19 15:00:00,88.99,89.19,88.96,89.18,12600.0,66.8022,66.9524,66.7797,66.9449,12600.0
2008-06-19 15:05:00,89.19,89.22,89.06,89.14,6300.0,66.9524,66.9749,66.8548,66.9148,6300.0
2008-06-19 15:10:00,89.1,89.23,89.07,89.23,4700.0,66.8848,66.9824,66.8623,66.9824,4700.0
2008-06-19 15:15:00,89.2,89.24,89.1,89.2,5700.0,66.9599,66.9899,66.8848,66.9599,5700.0
2008-06-19 15:20:00,89.15,89.2,88.99,89.1,4100.0,66.9224,66.9599,66.8022,66.8848,4100.0
2008-06-19 15:25:00,89.1,89.15,89.03,89.06,6600.0,66.8848,66.9224,66.8323,66.8548,6600.0
2008-06-19 15:30:00,89.08,89.21,89.03,89.13,11600.0,66.8698,66.9674,66.8323,66.9073,11600.0
2008-06-19 15:35:00,89.11,89.14,89.02,89.07,4400.0,66.8923,66.9148,66.8248,66.8623,4400.0
2008-06-19 15:40:00,89.09,89.22,89.01,89.08,10300.0,66.8773,66.9749,66.8173,66.8698,10300.0
2008-06-19 15:45:00,89.11,89.23,89.06,89.12,24600.0,66.8923,66.9824,66.8548,66.8998,24600.0
2008-06-19 15:50:00,89.14,89.23,89.13,89.16,14200.0,66.9148,66.9824,66.9073,66.9299,14200.0
2008-06-19 15:55:00,89.17,89.25,89.13,89.24,24300.0,66.9374,66.9974,66.9073,66.9899,24300.0
2008-06-20 09:30:00,89.08,89.25,88.37,88.37,75800.0,66.8698,66.9974,66.3368,66.3368,75800.0
2008-06-20 09:35:00,88.44,88.62,88.29,88.62,6700.0,66.3894,66.5245,66.2768,66.5245,6700.0
2008-06-20 09:40:00,88.66,88.72,88.19,88.4,10400.0,66.5545,66.5996,66.2017,66.3593,10400.0
2008-06-20 09:45:00,88.4,88.41,88.08,88.08,7300.0,66.3593,66.3669,66.1191,66.1191,7300.0
2008-06-20 09:50:00,88.13,88.2,88.02,88.16,9500.0,66.1567,66.2092,66.0741,66.1792,9500.0
2008-06-20 09:55:00,88.12,88.13,87.88,87.99,7500.0,66.1492,66.1567,65.969,66.0516,7500.0
2008-06-20 10:00:00,87.98,87.98,87.64,87.64,6400.0,66.0441,66.0441,65.7888,65.7888,6400.0
2008-06-20 10:05:00,87.67,87.67,87.42,87.52,22100.0,65.8114,65.8114,65.6237,65.6988,22100.0
2008-06-20 10:10:00,87.58,87.61,87.51,87.56,8500.0,65.7438,65.7663,65.6913,65.7288,8500.0
2008-06-20 10:15:00,87.53,87.61,87.4,87.47,7300.0,65.7063,65.7663,65.6087,65.6612,7300.0
2008-06-20 10:20:00,87.46,87.52,87.38,87.43,3500.0,65.6537,65.6988,65.5937,65.6312,3500.0
2008-06-20 10:25:00,87.43,87.67,87.42,87.67,4100.0,65.6312,65.8114,65.6237,65.8114,4100.0
2008-06-20 10:30:00,87.62,87.71,87.56,87.56,3200.0,65.7738,65.8414,65.7288,65.7288,3200.0
2008-06-20 10:35:00,87.59,87.59,87.37,87.41,5500.0,65.7513,65.7513,65.5862,65.6162,5500.0
2008-06-20 10:40:00,87.37,87.42,87.28,87.29,5500.0,65.5862,65.6237,65.5186,65.5261,5500.0
2008-06-20 10:45:00,87.36,87.41,87.23,87.3,7000.0,65.5786,65.6162,65.4811,65.5336,7000.0
2008-06-20 10:50:00,87.29,87.54,87.29,87.49,2100.0,65.5261,65.7138,65.5261,65.6762,2100.0
2008-06-20 10:55:00,87.49,87.58,87.49,87.58,1400.0,65.6762,65.7438,65.6762,65.7438,1400.0
2008-06-20 11:00:00,87.55,87.59,87.53,87.57,1800.0,65.7213,65.7513,65.7063,65.7363,1800.0
2008-06-20 11:05:00,87.57,87.72,87.45,87.69,2800.0,65.7363,65.8489,65.6462,65.8264,2800.0
2008-06-20 11:10:00,87.72,87.73,87.6,87.6,2900.0,65.8489,65.8564,65.7588,65.7588,2900.0
2008-06-20 11:15:00,87.55,87.77,87.55,87.77,2000.0,65.7213,65.8864,65.7213,65.8864,2000.0
2008-06-20 11:20:00,87.72,87.86,87.72,87.84,5100.0,65.8489,65.954,65.8489,65.939,5100.0
2008-06-20 11:25:00,87.8,87.95,87.75,87.93,2200.0,65.9089,66.0215,65.8714,66.0065,2200.0
2008-06-20 11:30:00,87.86,87.92,87.82,87.83,2300.0,65.954,65.999,65.924,65.9315,2300.0
2008-06-20 11:35:00,87.79,87.82,87.77,87.77,1800.0,65.9014,65.924,65.8864,65.8864,1800.0
2008-06-20 11:40:00,87.77,87.99,87.76,87.9,9900.0,65.8864,66.0516,65.8789,65.984,9900.0
2008-06-20 11:45:00,87.87,87.94,87.84,87.9,3400.0,65.9615,66.014,65.939,65.984,3400.0
2008-06-20 11:50:00,87.87,87.91,87.83,87.83,5700.0,65.9615,65.9915,65.9315,65.9315,5700.0
2008-06-20 11:55:00,87.86,87.88,87.8,87.85,3600.0,65.954,65.969,65.9089,65.9465,3600.0
2008-06-20 12:00:00,87.85,87.86,87.81,87.81,2200.0,65.9465,65.954,65.9165,65.9165,2200.0
2008-06-20 12:05:00,87.81,87.84,87.67,87.67,2200.0,65.9165,65.939,65.8114,65.8114,2200.0
2008-06-20 12:10:00,87.66,87.72,87.64,87.7,1900.0,65.8039,65.8489,65.7888,65.8339,1900.0
2008-06-20 12:15:00,87.73,87.76,87.72,87.72,2200.0,65.8564,65.8789,65.8489,65.8489,2200.0
2008-06-20 12:20:00,87.72,87.73,87.67,87.73,1600.0,65.8489,65.8564,65.8114,65.8564,1600.0
2008-06-20 12:25:00,87.7,87.75,87.69,87.75,1000.0,65.8339,65.8714,65.8264,65.8714,1000.0
2008-06-20 12:30:00,87.73,87.76,87.64,87.64,2400.0,65.8564,65.8789,65.7888,65.7888,2400.0
2008-06-20 12:35:00,87.63,87.68,87.62,87.62,1800.0,65.7813,65.8189,65.7738,65.7738,1800.0
2008-06-20 12:40:00,87.61,87.69,87.61,87.62,2700.0,65.7663,65.8264,65.7663,65.7738,2700.0
2008-06-20 12:45:00,87.66,87.66,87.57,87.57,900.0,65.8039,65.8039,65.7363,65.7363,900.0
2008-06-20 12:50:00,87.57,87.63,87.57,87.62,1200.0,65.7363,65.7813,65.7363,65.7738,1200.0
2008-06-20 12:55:00,87.6,87.64,87.6,87.64,400.0,65.7588,65.7888,65.7588,65.7888,400.0
2008-06-20 13:00:00,87.59,87.66,87.47,87.48,8000.0,65.7513,65.8039,65.6612,65.6687,8000.0
2008-06-20 13:05:00,87.5,87.52,87.45,87.48,9800.0,65.6837,65.6988,65.6462,65.6687,9800.0
2008-06-20 13:10:00,87.52,87.54,87.34,87.4,8800.0,65.6988,65.7138,65.5636,65.6087,8800.0
2008-06-20 13:15:00,87.39,87.43,87.31,87.31,4300.0,65.6012,65.6312,65.5411,65.5411,4300.0
2008-06-20 13:20:00,87.3,87.35,87.18,87.19,2800.0,65.5336,65.5711,65.4435,65.451,2800.0
2008-06-20 13:25:00,87.19,87.21,87.08,87.11,7500.0,65.451,65.466,65.3685,65.391,7500.0
2008-06-20 13:30:00,87.09,87.09,86.87,87.08,14700.0,65.376,65.376,65.2108,65.3685,14700.0
2008-06-20 13:35:00,87.07,87.09,87.01,87.09,3100.0,65.361,65.376,65.3159,65.376,3100.0
2008-06-20 13:40:00,87.1,87.18,87.08,87.12,1900.0,65.3835,65.4435,65.3685,65.3985,1900.0
2008-06-20 13:45:00,87.14,87.25,87.14,87.25,500.0,65.4135,65.4961,65.4135,65.4961,500.0
2008-06-20 13:50:00,87.2,87.36,87.2,87.36,1800.0,65.4585,65.5786,65.4585,65.5786,1800.0
2008-06-20 13:55:00,87.37,87.37,87.18,87.18,4200.0,65.5862,65.5862,65.4435,65.4435,4200.0
2008-06-20 14:00:00,87.2,87.28,87.12,87.22,3300.0,65.4585,65.5186,65.3985,65.4736,3300.0
2008-06-20 14:05:00,87.26,87.39,87.17,87.19,5500.0,65.5036,65.6012,65.436,65.451,5500.0
2008-06-20 14:10:00,87.26,87.27,86.92,86.96,8300.0,65.5036,65.5111,65.2484,65.2784,8300.0
2008-06-20 14:15:00,86.95,87.14,86.91,87.04,10100.0,65.2709,65.4135,65.2408,65.3384,10100.0
2008-06-20 14:20:00,87.07,87.13,86.99,87.12,4200.0,65.361,65.406,65.3009,65.3985,4200.0
2008-06-20 14:25:00,87.16,87.16,87.02,87.12,6600.0,65.4285,65.4285,65.3234,65.3985,6600.0
2008-06-20 14:30:00,87.04,87.07,86.94,86.99,5600.0,65.3384,65.361,65.2634,65.3009,5600.0
2008-06-20 14:35:00,87.01,87.01,86.9,86.94,5600.0,65.3159,65.3159,65.2333,65.2634,5600.0
2008-06-20 14:40:00,86.92,86.99,86.88,86.94,6000.0,65.2484,65.3009,65.2183,65.2634,6000.0
2008-06-20 14:45:00,86.89,86.94,86.81,86.81,6400.0,65.2258,65.2634,65.1658,65.1658,6400.0
2008-06-20 14:50:00,86.79,86.86,86.6,86.79,10400.0,65.1508,65.2033,65.0081,65.1508,10400.0
2008-06-20 14:55:00,86.79,86.88,86.52,86.52,12100.0,65.1508,65.2183,64.9481,64.9481,12100.0
2008-06-20 15:00:00,86.52,86.63,86.52,86.59,19900.0,64.9481,65.0307,64.9481,65.0006,19900.0
2008-06-20 15:05:00,86.55,86.75,86.52,86.58,17500.0,64.9706,65.1207,64.9481,64.9931,17500.0
2008-06-20 15:10:00,86.61,87.49,86.59,86.61,18100.0,65.0156,65.6762,65.0006,65.0156,18100.0
2008-06-20 15:15:00,86.62,86.62,86.52,86.56,8200.0,65.0232,65.0232,64.9481,64.9781,8200.0
2008-06-20 15:20:00,86.53,86.66,86.47,86.66,33600.0,64.9556,65.0532,64.9106,65.0532,33600.0
2008-06-20 15:25:00,86.71,86.72,86.47,86.5,22300.0,65.0907,65.0982,64.9106,64.9331,22300.0
2008-06-20 15:30:00,86.5,86.64,86.49,86.58,16600.0,64.9331,65.0382,64.9256,64.9931,16600.0
2008-06-20 15:35:00,86.6,86.66,86.47,86.48,17600.0,65.0081,65.0532,64.9106,64.9181,17600.0
2008-06-20 15:40:00,86.49,86.69,86.44,86.5,25300.0,64.9256,65.0757,64.888,64.9331,25300.0
2008-06-20 15:45:00,86.49,86.74,86.49,86.62,14700.0,64.9256,65.1132,64.9256,65.0232,14700.0
2008-06-20 15:50:00,86.62,86.72,86.54,86.62,37400.0,65.0232,65.0982,64.9631,65.0232,37400.0
2008-06-20 15:55:00,86.64,86.69,86.6,86.67,33700.0,65.0382,65.0757,65.0081,65.0607,33700.0
2008-06-23 09:30:00,87.2,87.21,86.43,86.43,10200.0,65.4585,65.466,64.8805,64.8805,10200.0
2008-06-23 09:35:00,86.58,87.08,86.58,86.91,5800.0,64.9931,65.3685,64.9931,65.2408,5800.0
2008-06-23 09:40:00,86.91,87.0,86.52,86.6,6000.0,65.2408,65.3084,64.9481,65.0081,6000.0
2008-06-23 09:45:00,86.68,86.84,86.51,86.65,13300.0,65.0682,65.1883,64.9406,65.0457,13300.0
2008-06-23 09:50:00,86.63,86.79,86.56,86.79,7700.0,65.0307,65.1508,64.9781,65.1508,7700.0
2008-06-23 09:55:00,86.79,87.0,86.73,86.89,13100.0,65.1508,65.3084,65.1057,65.2258,13100.0
2008-06-23 10:00:00,86.93,86.97,86.75,86.97,5700.0,65.2559,65.2859,65.1207,65.2859,5700.0
2008-06-23 10:05:00,86.92,86.94,86.7,86.89,7900.0,65.2484,65.2634,65.0832,65.2258,7900.0
2008-06-23 10:10:00,86.93,87.21,86.88,87.15,6200.0,65.2559,65.466,65.2183,65.421,6200.0
2008-06-23 10:15:00,87.11,87.23,87.09,87.18,8000.0,65.391,65.4811,65.376,65.4435,8000.0
2008-06-23 10:20:00,87.13,87.33,87.13,87.33,6100.0,65.406,65.5561,65.406,65.5561,6100.0
2008-06-23 10:25:00,87.25,87.31,87.18,87.2,5900.0,65.4961,65.5411,65.4435,65.4585,5900.0
2008-06-23 10:30:00,87.22,87.49,87.22,87.49,2400.0,65.4736,65.6762,65.4736,65.6762,2400.0
2008-06-23 10:35:00,87.5,87.55,87.38,87.42,4900.0,65.6837,65.7213,65.5937,65.6237,4900.0
2008-06-23 10:40:00,87.41,87.46,87.19,87.21,7600.0,65.6162,65.6537,65.451,65.466,7600.0
2008-06-23 10:45:00,87.16,87.18,86.93,86.96,2200.0,65.4285,65.4435,65.2559,65.2784,2200.0
2008-06-23 10:50:00,86.92,86.92,86.75,86.79,8300.0,65.2484,65.2484,65.1207,65.1508,8300.0
2008-06-23 10:55:00,86.78,86.86,86.77,86.81,3900.0,65.1433,65.2033,65.1358,65.1658,3900.0
2008-06-23 11:00:00,86.8,86.86,86.77,86.85,4300.0,65.1583,65.2033,65.1358,65.1958,4300.0
2008-06-23 11:05:00,86.76,86.77,86.61,86.61,3300.0,65.1282,65.1358,65.0156,65.0156,3300.0
2008-06-23 11:10:00,86.66,86.66,86.49,86.58,4000.0,65.0532,65.0532,64.9256,64.9931,4000.0
2008-06-23 11:15:00,86.56,86.61,86.29,86.36,12700.0,64.9781,65.0156,64.7754,64.828,12700.0
2008-06-23 11:20:00,86.4,86.47,86.29,86.29,4600.0,64.858,64.9106,64.7754,64.7754,4600.0
2008-06-23 11:25:00,86.32,86.49,86.32,86.4,4300.0,64.798,64.9256,64.798,64.858,4300.0
2008-06-23 11:30:00,86.41,86.64,86.41,86.54,2100.0,64.8655,65.0382,64.8655,64.9631,2100.0
2008-06-23 11:35:00,86.53,86.61,86.5,86.55,3800.0,64.9556,65.0156,64.9331,64.9706,3800.0
2008-06-23 11:40:00,86.55,86.65,86.52,86.52,3000.0,64.9706,65.0457,64.9481,64.9481,3000.0
2008-06-23 11:45:00,86.5,86.61,86.41,86.47,6900.0,64.9331,65.0156,64.8655,64.9106,6900.0
2008-06-23 11:50:00,86.43,86.5,86.4,86.44,3400.0,64.8805,64.9331,64.858,64.888,3400.0
2008-06-23 11:55:00,86.41,86.52,86.41,86.48,5600.0,64.8655,64.9481,64.8655,64.9181,5600.0
2008-06-23 12:00:00,86.5,86.5,86.34,86.35,5000.0,64.9331,64.9331,64.813,64.8205,5000.0
2008-06-23 12:05:00,86.39,86.39,86.21,86.26,5100.0,64.8505,64.8505,64.7154,64.7529,5100.0
2008-06-23 12:10:00,86.26,86.28,86.21,86.22,3400.0,64.7529,64.7679,64.7154,64.7229,3400.0
2008-06-23 12:15:00,86.23,86.28,86.18,86.26,2200.0,64.7304,64.7679,64.6929,64.7529,2200.0
2008-06-23 12:20:00,86.23,86.33,86.23,86.33,1700.0,64.7304,64.8055,64.7304,64.8055,1700.0
2008-06-23 12:25:00,86.39,86.39,86.32,86.36,2500.0,64.8505,64.8505,64.798,64.828,2500.0
2008-06-23 12:30:00,86.37,86.46,86.34,86.41,5000.0,64.8355,64.903,64.813,64.8655,5000.0
2008-06-23 12:35:00,86.41,86.41,86.28,86.29,5200.0,64.8655,64.8655,64.7679,64.7754,5200.0
2008-06-23 12:40:00,86.33,86.33,86.06,86.09,6200.0,64.8055,64.8055,64.6028,64.6253,6200.0
2008-06-23 12:45:00,86.09,86.28,86.09,86.19,4100.0,64.6253,64.7679,64.6253,64.7004,4100.0
2008-06-23 12:50:00,86.28,86.28,86.14,86.25,2400.0,64.7679,64.7679,64.6628,64.7454,2400.0
2008-06-23 12:55:00,86.27,86.41,86.19,86.33,5500.0,64.7604,64.8655,64.7004,64.8055,5500.0
2008-06-23 13:00:00,86.35,86.35,86.29,86.3,2600.0,64.8205,64.8205,64.7754,64.7829,2600.0
2008-06-23 13:05:00,86.33,86.41,86.28,86.41,5000.0,64.8055,64.8655,64.7679,64.8655,5000.0
2008-06-23 13:10:00,86.41,86.41,86.29,86.29,6200.0,64.8655,64.8655,64.7754,64.7754,6200.0
2008-06-23 13:15:00,86.29,86.32,86.27,86.3,3400.0,64.7754,64.798,64.7604,64.7829,3400.0
2008-06-23 13:20:00,86.27,86.47,86.26,86.44,4800.0,64.7604,64.9106,64.7529,64.888,4800.0
2008-06-23 13:25:00,86.47,86.47,86.39,86.39,3500.0,64.9106,64.9106,64.8505,64.8505,3500.0
2008-06-23 13:30:00,86.39,86.42,86.25,86.25,4200.0,64.8505,64.873,64.7454,64.7454,4200.0
2008-06-23 13:35:00,86.21,86.34,86.21,86.25,7900.0,64.7154,64.813,64.7154,64.7454,7900.0
2008-06-23 13:40:00,86.24,86.29,86.15,86.26,22000.0,64.7379,64.7754,64.6703,64.7529,22000.0
2008-06-23 13:45:00,86.26,86.39,86.21,86.39,4900.0,64.7529,64.8505,64.7154,64.8505,4900.0
2008-06-23 13:50:00,86.41,86.43,86.29,86.38,5500.0,64.8655,64.8805,64.7754,64.843,5500.0
2008-06-23 13:55:00,86.41,86.41,86.22,86.32,15900.0,64.8655,64.8655,64.7229,64.798,15900.0
2008-06-23 14:00:00,86.29,86.34,86.2,86.22,11400.0,64.7754,64.813,64.7079,64.7229,11400.0
2008-06-23 14:05:00,86.22,86.25,86.19,86.23,5500.0,64.7229,64.7454,64.7004,64.7304,5500.0
2008-06-23 14:10:00,86.2,86.21,86.17,86.21,3100.0,64.7079,64.7154,64.6854,64.7154,3100.0
2008-06-23 14:15:00,86.21,86.29,86.16,86.27,7000.0,64.7154,64.7754,64.6778,64.7604,7000.0
2008-06-23 14:20:00,86.33,86.34,86.17,86.2,5600.0,64.8055,64.813,64.6854,64.7079,5600.0
2008-06-23 14:25:00,86.2,86.2,86.06,86.15,11200.0,64.7079,64.7079,64.6028,64.6703,11200.0
2008-06-23 14:30:00,86.15,86.2,86.09,86.2,3900.0,64.6703,64.7079,64.6253,64.7079,3900.0
2008-06-23 14:35:00,86.17,86.25,86.17,86.19,4900.0,64.6854,64.7454,64.6854,64.7004,4900.0
2008-06-23 14:40:00,86.2,86.24,86.16,86.16,3900.0,64.7079,64.7379,64.6778,64.6778,3900.0
2008-06-23 14:45:00,86.21,86.21,86.02,86.03,4400.0,64.7154,64.7154,64.5727,64.5803,4400.0
2008-06-23 14:50:00,86.04,86.1,86.0,86.1,6300.0,64.5878,64.6328,64.5577,64.6328,6300.0
2008-06-23 14:55:00,86.08,86.18,86.08,86.18,4800.0,64.6178,64.6929,64.6178,64.6929,4800.0
2008-06-23 15:00:00,86.18,86.18,86.06,86.1,7100.0,64.6929,64.6929,64.6028,64.6328,7100.0
2008-06-23 15:05:00,86.08,86.08,85.93,85.97,9400.0,64.6178,64.6178,64.5052,64.5352,9400.0
2008-06-23 15:10:00,85.93,86.07,85.92,86.07,7700.0,64.5052,64.6103,64.4977,64.6103,7700.0
2008-06-23 15:15:00,86.05,86.08,85.85,85.89,18500.0,64.5953,64.6178,64.4451,64.4752,18500.0
2008-06-23 15:20:00,85.87,85.89,85.79,85.83,5500.0,64.4601,64.4752,64.4001,64.4301,5500.0
2008-06-23 15:25:00,85.82,85.98,85.82,85.96,6100.0,64.4226,64.5427,64.4226,64.5277,6100.0
2008-06-23 15:30:00,85.97,86.01,85.94,85.96,11700.0,64.5352,64.5652,64.5127,64.5277,11700.0
2008-06-23 15:35:00,85.95,86.1,85.91,86.05,13800.0,64.5202,64.6328,64.4902,64.5953,13800.0
2008-06-23 15:40:00,86.07,86.12,85.99,85.99,11900.0,64.6103,64.6478,64.5502,64.5502,11900.0
2008-06-23 15:45:00,85.99,86.07,85.99,85.99,12400.0,64.5502,64.6103,64.5502,64.5502,12400.0
2008-06-23 15:50:00,85.98,86.02,85.85,85.98,16600.0,64.5427,64.5727,64.4451,64.5427,16600.0
2008-06-23 15:55:00,85.99,86.08,85.86,86.02,31100.0,64.5502,64.6178,64.4526,64.5727,31100.0
2008-06-24 09:30:00,85.79,86.0,85.61,85.75,8700.0,64.4001,64.5577,64.265,64.3701,8700.0
2008-06-24 09:35:00,85.75,85.77,85.14,85.48,18300.0,64.3701,64.3851,63.9122,64.1674,18300.0
2008-06-24 09:40:00,85.47,85.5,85.37,85.48,21500.0,64.1599,64.1824,64.0848,64.1674,21500.0
2008-06-24 09:45:00,85.49,85.5,84.99,85.18,14000.0,64.1749,64.1824,63.7996,63.9422,14000.0
2008-06-24 09:50:00,85.17,85.23,85.13,85.18,8700.0,63.9347,63.9797,63.9047,63.9422,8700.0
2008-06-24 09:55:00,85.22,85.26,85.12,85.21,6000.0,63.9722,64.0022,63.8971,63.9647,6000.0
2008-06-24 10:00:00,85.2,85.2,84.77,84.87,22800.0,63.9572,63.9572,63.6344,63.7095,22800.0
2008-06-24 10:05:00,84.82,84.9,84.63,84.72,9800.0,63.6719,63.732,63.5293,63.5969,9800.0
2008-06-24 10:10:00,84.72,84.75,84.39,84.4,26100.0,63.5969,63.6194,63.3492,63.3567,26100.0
2008-06-24 10:15:00,84.4,84.63,84.32,84.56,17400.0,63.3567,63.5293,63.2966,63.4768,17400.0
2008-06-24 10:20:00,84.61,84.64,84.29,84.35,10200.0,63.5143,63.5368,63.2741,63.3191,10200.0
2008-06-24 10:25:00,84.35,84.4,84.21,84.3,9000.0,63.3191,63.3567,63.214,63.2816,9000.0
2008-06-24 10:30:00,84.25,84.35,84.16,84.16,17800.0,63.2441,63.3191,63.1765,63.1765,17800.0
2008-06-24 10:35:00,84.15,84.21,84.08,84.09,12900.0,63.169,63.214,63.1164,63.124,12900.0
2008-06-24 10:40:00,84.08,84.13,83.94,84.13,13100.0,63.1164,63.154,63.0114,63.154,13100.0
2008-06-24 10:45:00,84.11,84.19,84.07,84.19,12100.0,63.139,63.199,63.1089,63.199,12100.0
2008-06-24 10:50:00,84.14,84.14,84.02,84.03,9800.0,63.1615,63.1615,63.0714,63.0789,9800.0
2008-06-24 10:55:00,84.05,84.21,84.01,84.19,20000.0,63.0939,63.214,63.0639,63.199,20000.0
2008-06-24 11:00:00,84.14,84.45,84.14,84.43,18600.0,63.1615,63.3942,63.1615,63.3792,18600.0
2008-06-24 11:05:00,84.44,84.5,84.35,84.39,7900.0,63.3867,63.4317,63.3191,63.3492,7900.0
2008-06-24 11:10:00,84.41,84.43,84.27,84.35,11700.0,63.3642,63.3792,63.2591,63.3191,11700.0
2008-06-24 11:15:00,84.36,84.6,84.36,84.56,14500.0,63.3266,63.5068,63.3266,63.4768,14500.0
2008-06-24 11:20:00,84.58,84.61,84.49,84.61,9600.0,63.4918,63.5143,63.4242,63.5143,9600.0
2008-06-24 11:25:00,84.58,84.62,84.51,84.57,5900.0,63.4918,63.5218,63.4392,63.4843,5900.0
2008-06-24 11:30:00,84.55,84.58,84.51,84.58,6500.0,63.4693,63.4918,63.4392,63.4918,6500.0
2008-06-24 11:35:00,84.57,84.59,84.31,84.37,18200.0,63.4843,63.4993,63.2891,63.3341,18200.0
2008-06-24 11:40:00,84.37,84.4,84.2,84.35,8300.0,63.3341,63.3567,63.2065,63.3191,8300.0
2008-06-24 11:45:00,84.38,84.7,84.38,84.7,4200.0,63.3416,63.5819,63.3416,63.5819,4200.0
2008-06-24 11:50:00,84.67,84.72,84.53,84.71,9300.0,63.5593,63.5969,63.4542,63.5894,9300.0
2008-06-24 11:55:00,84.71,84.83,84.71,84.79,6100.0,63.5894,63.6795,63.5894,63.6494,6100.0
2008-06-24 12:00:00,84.79,84.8,84.62,84.7,6300.0,63.6494,63.6569,63.5218,63.5819,6300.0
2008-06-24 12:05:00,84.7,84.79,84.69,84.79,4700.0,63.5819,63.6494,63.5744,63.6494,4700.0
2008-06-24 12:10:00,84.76,84.87,84.76,84.84,6800.0,63.6269,63.7095,63.6269,63.687,6800.0
2008-06-24 12:15:00,84.83,84.88,84.74,84.78,10500.0,63.6795,63.717,63.6119,63.6419,10500.0
2008-06-24 12:20:00,84.8,84.8,84.74,84.8,3300.0,63.6569,63.6569,63.6119,63.6569,3300.0
2008-06-24 12:25:00,84.77,84.98,84.77,84.95,4000.0,63.6344,63.7921,63.6344,63.7695,4000.0
2008-06-24 12:30:00,84.94,85.0,84.94,84.99,4900.0,63.762,63.8071,63.762,63.7996,4900.0
2008-06-24 12:35:00,85.0,85.08,84.99,84.99,5400.0,63.8071,63.8671,63.7996,63.7996,5400.0
2008-06-24 12:40:00,85.02,85.02,84.9,84.9,4400.0,63.8221,63.8221,63.732,63.732,4400.0
2008-06-24 12:45:00,84.88,84.95,84.88,84.93,3700.0,63.717,63.7695,63.717,63.7545,3700.0
2008-06-24 12:50:00,84.94,84.95,84.85,84.85,5900.0,63.762,63.7695,63.6945,63.6945,5900.0
2008-06-24 12:55:00,84.81,84.85,84.76,84.77,3500.0,63.6644,63.6945,63.6269,63.6344,3500.0
2008-06-24 13:00:00,84.77,84.83,84.77,84.79,6500.0,63.6344,63.6795,63.6344,63.6494,6500.0
2008-06-24 13:05:00,84.83,84.92,84.8,84.86,5600.0,63.6795,63.747,63.6569,63.702,5600.0
2008-06-24 13:10:00,84.86,84.88,84.75,84.78,6700.0,63.702,63.717,63.6194,63.6419,6700.0
2008-06-24 13:15:00,84.8,84.81,84.76,84.81,2500.0,63.6569,63.6644,63.6269,63.6644,2500.0
2008-06-24 13:20:00,84.81,84.92,84.81,84.87,4400.0,63.6644,63.747,63.6644,63.7095,4400.0
2008-06-24 13:25:00,84.87,84.87,84.7,84.73,4300.0,63.7095,63.7095,63.5819,63.6044,4300.0
2008-06-24 13:30:00,84.7,84.77,84.62,84.65,4800.0,63.5819,63.6344,63.5218,63.5443,4800.0
2008-06-24 13:35:00,84.67,84.74,84.67,84.73,3100.0,63.5593,63.6119,63.5593,63.6044,3100.0
2008-06-24 13:40:00,84.69,84.74,84.66,84.7,4700.0,63.5744,63.6119,63.5518,63.5819,4700.0
2008-06-24 13:45:00,84.67,84.8,84.64,84.74,5300.0,63.5593,63.6569,63.5368,63.6119,5300.0
2008-06-24 13:50:00,84.78,84.89,84.78,84.88,3100.0,63.6419,63.7245,63.6419,63.717,3100.0
2008-06-24 13:55:00,84.89,84.93,84.81,84.87,4900.0,63.7245,63.7545,63.6644,63.7095,4900.0
2008-06-24 14:00:00,84.88,85.09,84.86,85.07,7900.0,63.717,63.8746,63.702,63.8596,7900.0
2008-06-24 14:05:00,85.08,85.08,84.95,84.95,5300.0,63.8671,63.8671,63.7695,63.7695,5300.0
2008-06-24 14:10:00,84.93,84.93,84.8,84.86,4400.0,63.7545,63.7545,63.6569,63.702,4400.0
2008-06-24 14:15:00,84.88,85.01,84.88,84.99,7300.0,63.717,63.8146,63.717,63.7996,7300.0
2008-06-24 14:20:00,85.0,85.03,84.93,84.99,4600.0,63.8071,63.8296,63.7545,63.7996,4600.0
2008-06-24 14:25:00,84.99,85.01,84.95,84.95,4700.0,63.7996,63.8146,63.7695,63.7695,4700.0
2008-06-24 14:30:00,84.94,84.96,84.89,84.95,2300.0,63.762,63.777,63.7245,63.7695,2300.0
2008-06-24 14:35:00,84.96,85.02,84.82,84.82,7200.0,63.777,63.8221,63.6719,63.6719,7200.0
2008-06-24 14:40:00,84.85,84.85,84.76,84.76,2500.0,63.6945,63.6945,63.6269,63.6269,2500.0
2008-06-24 14:45:00,84.74,84.75,84.43,84.43,6500.0,63.6119,63.6194,63.3792,63.3792,6500.0
2008-06-24 14:50:00,84.5,84.51,84.45,84.5,3800.0,63.4317,63.4392,63.3942,63.4317,3800.0
2008-06-24 14:55:00,84.52,84.55,84.49,84.55,27800.0,63.4467,63.4693,63.4242,63.4693,27800.0
2008-06-24 15:00:00,84.57,84.66,84.56,84.6,13300.0,63.4843,63.5518,63.4768,63.5068,13300.0
2008-06-24 15:05:00,84.6,84.6,84.28,84.33,8800.0,63.5068,63.5068,63.2666,63.3041,8800.0
2008-06-24 15:10:00,84.39,84.43,84.23,84.23,13400.0,63.3492,63.3792,63.229,63.229,13400.0
2008-06-24 15:15:00,84.3,84.32,84.13,84.15,16000.0,63.2816,63.2966,63.154,63.169,16000.0
2008-06-24 15:20:00,84.13,84.27,84.12,84.17,11900.0,63.154,63.2591,63.1465,63.184,11900.0
2008-06-24 15:25:00,84.19,84.29,84.04,84.29,8000.0,63.199,63.2741,63.0864,63.2741,8000.0
2008-06-24 15:30:00,84.29,84.39,84.27,84.37,11300.0,63.2741,63.3492,63.2591,63.3341,11300.0
2008-06-24 15:35:00,84.37,84.38,84.1,84.3,20500.0,63.3341,63.3416,63.1315,63.2816,20500.0
2008-06-24 15:40:00,84.25,84.38,84.23,84.38,18100.0,63.2441,63.3416,63.229,63.3416,18100.0
2008-06-24 15:45:00,84.36,84.4,84.28,84.33,11000.0,63.3266,63.3567,63.2666,63.3041,11000.0
2008-06-24 15:50:00,84.3,84.3,84.19,84.21,26200.0,63.2816,63.2816,63.199,63.214,26200.0
2008-06-24 15:55:00,84.2,84.3,84.12,84.25,23600.0,63.2065,63.2816,63.1465,63.2441,23600.0
2008-06-25 09:30:00,84.53,84.68,84.11,84.33,6200.0,63.4542,63.5669,63.139,63.3041,6200.0
2008-06-25 09:35:00,84.23,84.74,84.23,84.68,5900.0,63.229,63.6119,63.229,63.5669,5900.0
2008-06-25 09:40:00,84.68,84.91,84.65,84.68,12800.0,63.5669,63.7395,63.5443,63.5669,12800.0
2008-06-25 09:45:00,84.65,84.74,84.23,84.32,14900.0,63.5443,63.6119,63.229,63.2966,14900.0
2008-06-25 09:50:00,84.32,84.4,84.25,84.34,14900.0,63.2966,63.3567,63.2441,63.3116,14900.0
2008-06-25 09:55:00,84.3,84.46,84.25,84.43,13800.0,63.2816,63.4017,63.2441,63.3792,13800.0
2008-06-25 10:00:00,84.33,84.42,84.02,84.25,26800.0,63.3041,63.3717,63.0714,63.2441,26800.0
2008-06-25 10:05:00,84.26,84.26,84.05,84.18,9400.0,63.2516,63.2516,63.0939,63.1915,9400.0
2008-06-25 10:10:00,84.13,84.16,83.9,83.9,8500.0,63.154,63.1765,62.9813,62.9813,8500.0
2008-06-25 10:15:00,83.9,84.06,83.86,83.9,12200.0,62.9813,63.1014,62.9513,62.9813,12200.0
2008-06-25 10:20:00,83.87,83.9,83.74,83.88,15100.0,62.9588,62.9813,62.8612,62.9663,15100.0
2008-06-25 10:25:00,83.89,83.95,83.64,83.83,28200.0,62.9738,63.0189,62.7862,62.9288,28200.0
2008-06-25 10:30:00,83.82,83.91,83.82,83.91,20800.0,62.9213,62.9888,62.9213,62.9888,20800.0
2008-06-25 10:35:00,83.92,84.11,83.92,84.07,12600.0,62.9963,63.139,62.9963,63.1089,12600.0
2008-06-25 10:40:00,84.09,84.23,84.0,84.1,13500.0,63.124,63.229,63.0564,63.1315,13500.0
2008-06-25 10:45:00,84.1,84.12,84.07,84.1,22800.0,63.1315,63.1465,63.1089,63.1315,22800.0
2008-06-25 10:50:00,84.1,84.14,84.08,84.1,12300.0,63.1315,63.1615,63.1164,63.1315,12300.0
2008-06-25 10:55:00,84.11,84.11,83.92,83.97,9000.0,63.139,63.139,62.9963,63.0339,9000.0
2008-06-25 11:00:00,83.97,83.98,83.89,83.91,9000.0,63.0339,63.0414,62.9738,62.9888,9000.0
2008-06-25 11:05:00,83.92,84.05,83.9,84.03,8100.0,62.9963,63.0939,62.9813,63.0789,8100.0
2008-06-25 11:10:00,84.04,84.25,84.04,84.23,20600.0,63.0864,63.2441,63.0864,63.229,20600.0
2008-06-25 11:15:00,84.21,84.29,84.2,84.29,12700.0,63.214,63.2741,63.2065,63.2741,12700.0
2008-06-25 11:20:00,84.3,84.46,84.3,84.46,13000.0,63.2816,63.4017,63.2816,63.4017,13000.0
2008-06-25 11:25:00,84.47,84.68,84.42,84.66,16000.0,63.4092,63.5669,63.3717,63.5518,16000.0
2008-06-25 11:30:00,84.66,84.79,84.6,84.79,17200.0,63.5518,63.6494,63.5068,63.6494,17200.0
2008-06-25 11:35:00,84.78,84.88,84.73,84.8,12000.0,63.6419,63.717,63.6044,63.6569,12000.0
2008-06-25 11:40:00,84.78,84.83,84.72,84.77,18500.0,63.6419,63.6795,63.5969,63.6344,18500.0
2008-06-25 11:45:00,84.79,84.85,84.79,84.82,6500.0,63.6494,63.6945,63.6494,63.6719,6500.0
2008-06-25 11:50:00,84.81,84.87,84.81,84.84,16800.0,63.6644,63.7095,63.6644,63.687,16800.0
2008-06-25 11:55:00,84.86,85.0,84.83,85.0,19700.0,63.702,63.8071,63.6795,63.8071,19700.0
2008-06-25 12:00:00,85.0,85.01,84.84,84.95,14700.0,63.8071,63.8146,63.687,63.7695,14700.0
2008-06-25 12:05:00,84.98,85.04,84.95,85.03,5700.0,63.7921,63.8371,63.7695,63.8296,5700.0
2008-06-25 12:10:00,85.05,85.1,85.05,85.08,5900.0,63.8446,63.8821,63.8446,63.8671,5900.0
2008-06-25 12:15:00,85.08,85.16,85.04,85.16,6700.0,63.8671,63.9272,63.8371,63.9272,6700.0
2008-06-25 12:20:00,85.15,85.38,85.15,85.36,12200.0,63.9197,64.0923,63.9197,64.0773,12200.0
2008-06-25 12:25:00,85.36,85.42,85.32,85.41,10900.0,64.0773,64.1223,64.0473,64.1148,10900.0
2008-06-25 12:30:00,85.4,85.48,85.36,85.39,9900.0,64.1073,64.1674,64.0773,64.0998,9900.0
2008-06-25 12:35:00,85.39,85.47,85.39,85.46,5000.0,64.0998,64.1599,64.0998,64.1524,5000.0
2008-06-25 12:40:00,85.48,85.55,85.44,85.45,10300.0,64.1674,64.2199,64.1374,64.1449,10300.0
2008-06-25 12:45:00,85.45,85.47,85.38,85.38,7600.0,64.1449,64.1599,64.0923,64.0923,7600.0
2008-06-25 12:50:00,85.35,85.52,85.34,85.38,5500.0,64.0698,64.1974,64.0623,64.0923,5500.0
2008-06-25 12:55:00,85.36,85.39,85.35,85.35,4800.0,64.0773,64.0998,64.0698,64.0698,4800.0
2008-06-25 13:00:00,85.35,85.4,85.3,85.35,12900.0,64.0698,64.1073,64.0323,64.0698,12900.0
2008-06-25 13:05:00,85.34,85.4,85.34,85.4,6800.0,64.0623,64.1073,64.0623,64.1073,6800.0
2008-06-25 13:10:00,85.4,85.5,85.35,85.37,14600.0,64.1073,64.1824,64.0698,64.0848,14600.0
2008-06-25 13:15:00,85.37,85.38,85.34,85.34,1700.0,64.0848,64.0923,64.0623,64.0623,1700.0
2008-06-25 13:20:00,85.32,85.33,85.29,85.3,5300.0,64.0473,64.0548,64.0248,64.0323,5300.0
2008-06-25 13:25:00,85.3,85.37,85.28,85.35,3400.0,64.0323,64.0848,64.0173,64.0698,3400.0
2008-06-25 13:30:00,85.34,85.34,85.21,85.24,3500.0,64.0623,64.0623,63.9647,63.9872,3500.0
2008-06-25 13:35:00,85.25,85.25,85.21,85.23,4300.0,63.9947,63.9947,63.9647,63.9797,4300.0
2008-06-25 13:40:00,85.22,85.24,85.03,85.19,8000.0,63.9722,63.9872,63.8296,63.9497,8000.0
2008-06-25 13:45:00,85.19,85.27,85.19,85.25,5300.0,63.9497,64.0097,63.9497,63.9947,5300.0
2008-06-25 13:50:00,85.25,85.25,85.08,85.12,4500.0,63.9947,63.9947,63.8671,63.8971,4500.0
2008-06-25 13:55:00,85.12,85.12,85.06,85.06,4500.0,63.8971,63.8971,63.8521,63.8521,4500.0
2008-06-25 14:00:00,85.04,85.09,85.04,85.09,5500.0,63.8371,63.8746,63.8371,63.8746,5500.0
2008-06-25 14:05:00,85.11,85.16,85.05,85.05,10100.0,63.8896,63.9272,63.8446,63.8446,10100.0
2008-06-25 14:10:00,85.05,85.39,84.93,85.37,25200.0,63.8446,64.0998,63.7545,64.0848,25200.0
2008-06-25 14:15:00,85.41,86.01,85.22,85.62,49600.0,64.1148,64.5652,63.9722,64.2725,49600.0
2008-06-25 14:20:00,85.66,85.74,85.35,85.6,13700.0,64.3025,64.3626,64.0698,64.2575,13700.0
2008-06-25 14:25:00,85.6,85.6,85.41,85.42,11400.0,64.2575,64.2575,64.1148,64.1223,11400.0
2008-06-25 14:30:00,85.31,85.45,85.18,85.44,21700.0,64.0398,64.1449,63.9422,64.1374,21700.0
2008-06-25 14:35:00,85.44,85.62,85.27,85.27,20900.0,64.1374,64.2725,64.0097,64.0097,20900.0
2008-06-25 14:40:00,85.37,85.43,85.21,85.34,18400.0,64.0848,64.1299,63.9647,64.0623,18400.0
2008-06-25 14:45:00,85.34,85.34,85.13,85.25,13800.0,64.0623,64.0623,63.9047,63.9947,13800.0
2008-06-25 14:50:00,85.25,85.56,85.25,85.33,11900.0,63.9947,64.2274,63.9947,64.0548,11900.0
2008-06-25 14:55:00,85.38,85.62,85.24,85.5,11100.0,64.0923,64.2725,63.9872,64.1824,11100.0
2008-06-25 15:00:00,85.53,85.99,85.46,85.97,17800.0,64.2049,64.5502,64.1524,64.5352,17800.0
2008-06-25 15:05:00,85.96,86.12,85.94,86.03,22500.0,64.5277,64.6478,64.5127,64.5803,22500.0
2008-06-25 15:10:00,86.03,86.12,85.95,85.95,12500.0,64.5803,64.6478,64.5202,64.5202,12500.0
2008-06-25 15:15:00,85.98,85.98,85.72,85.72,7900.0,64.5427,64.5427,64.3475,64.3475,7900.0
2008-06-25 15:20:00,85.72,85.72,85.32,85.46,12100.0,64.3475,64.3475,64.0473,64.1524,12100.0
2008-06-25 15:25:00,85.49,85.53,85.32,85.46,12300.0,64.1749,64.2049,64.0473,64.1524,12300.0
2008-06-25 15:30:00,85.46,85.49,85.2,85.2,16000.0,64.1524,64.1749,63.9572,63.9572,16000.0
2008-06-25 15:35:00,85.2,85.29,85.06,85.18,16400.0,63.9572,64.0248,63.8521,63.9422,16400.0
2008-06-25 15:40:00,85.14,85.22,85.06,85.17,29900.0,63.9122,63.9722,63.8521,63.9347,29900.0
2008-06-25 15:45:00,85.14,85.25,85.04,85.08,17400.0,63.9122,63.9947,63.8371,63.8671,17400.0
2008-06-25 15:50:00,85.1,85.3,85.09,85.26,20900.0,63.8821,64.0323,63.8746,64.0022,20900.0
2008-06-25 15:55:00,85.23,85.31,85.1,85.22,42100.0,63.9797,64.0398,63.8821,63.9722,42100.0
2008-06-26 09:30:00,84.86,84.86,84.0,84.66,31900.0,63.702,63.702,63.0564,63.5518,31900.0
2008-06-26 09:35:00,84.74,84.77,84.52,84.56,9700.0,63.6119,63.6344,63.4467,63.4768,9700.0
2008-06-26 09:40:00,84.51,84.89,84.29,84.4,14600.0,63.4392,63.7245,63.2741,63.3567,14600.0
2008-06-26 09:45:00,84.47,84.61,84.28,84.46,19900.0,63.4092,63.5143,63.2666,63.4017,19900.0
2008-06-26 09:50:00,84.39,84.49,84.34,84.46,9500.0,63.3492,63.4242,63.3116,63.4017,9500.0
2008-06-26 09:55:00,84.49,84.65,84.42,84.58,22200.0,63.4242,63.5443,63.3717,63.4918,22200.0
2008-06-26 10:00:00,84.55,84.77,84.24,84.24,23200.0,63.4693,63.6344,63.2366,63.2366,23200.0
2008-06-26 10:05:00,84.24,84.29,84.09,84.25,19900.0,63.2366,63.2741,63.124,63.2441,19900.0
2008-06-26 10:10:00,84.21,84.34,84.1,84.29,10800.0,63.214,63.3116,63.1315,63.2741,10800.0
2008-06-26 10:15:00,84.28,84.28,83.89,83.94,24600.0,63.2666,63.2666,62.9738,63.0114,24600.0
2008-06-26 10:20:00,83.96,84.08,83.94,84.02,33700.0,63.0264,63.1164,63.0114,63.0714,33700.0
2008-06-26 10:25:00,84.01,84.26,84.0,84.1,20400.0,63.0639,63.2516,63.0564,63.1315,20400.0
2008-06-26 10:30:00,84.1,84.2,84.0,84.06,46500.0,63.1315,63.2065,63.0564,63.1014,46500.0
2008-06-26 10:35:00,84.06,84.17,83.53,83.67,96400.0,63.1014,63.184,62.7036,62.8087,96400.0
2008-06-26 10:40:00,83.64,83.71,83.46,83.5,27000.0,62.7862,62.8387,62.651,62.6811,27000.0
2008-06-26 10:45:00,83.5,83.5,83.22,83.23,21600.0,62.6811,62.6811,62.4709,62.4784,21600.0
2008-06-26 10:50:00,83.17,83.24,82.98,83.09,17600.0,62.4333,62.4859,62.2907,62.3733,17600.0
2008-06-26 10:55:00,83.04,83.11,82.82,82.83,20400.0,62.3357,62.3883,62.1706,62.1781,20400.0
2008-06-26 11:00:00,82.8,82.89,82.75,82.89,38700.0,62.1556,62.2231,62.1181,62.2231,38700.0
2008-06-26 11:05:00,82.94,83.39,82.94,83.39,12300.0,62.2607,62.5985,62.2607,62.5985,12300.0
2008-06-26 11:10:00,83.39,83.41,83.18,83.23,6500.0,62.5985,62.6135,62.4408,62.4784,6500.0
2008-06-26 11:15:00,83.25,83.34,83.2,83.2,4400.0,62.4934,62.561,62.4559,62.4559,4400.0
2008-06-26 11:20:00,83.18,83.4,83.14,83.4,31700.0,62.4408,62.606,62.4108,62.606,31700.0
2008-06-26 11:25:00,83.44,83.54,83.44,83.49,8600.0,62.636,62.7111,62.636,62.6736,8600.0
2008-06-26 11:30:00,83.55,83.71,83.54,83.71,14300.0,62.7186,62.8387,62.7111,62.8387,14300.0
2008-06-26 11:35:00,83.71,83.88,83.64,83.71,32200.0,62.8387,62.9663,62.7862,62.8387,32200.0
2008-06-26 11:40:00,83.68,83.78,83.68,83.75,8600.0,62.8162,62.8912,62.8162,62.8687,8600.0
2008-06-26 11:45:00,83.74,83.76,83.63,83.73,4000.0,62.8612,62.8762,62.7786,62.8537,4000.0
2008-06-26 11:50:00,83.75,83.85,83.74,83.85,12200.0,62.8687,62.9438,62.8612,62.9438,12200.0
2008-06-26 11:55:00,83.85,83.85,83.67,83.67,7700.0,62.9438,62.9438,62.8087,62.8087,7700.0
2008-06-26 12:00:00,83.68,83.71,83.62,83.67,5600.0,62.8162,62.8387,62.7711,62.8087,5600.0
2008-06-26 12:05:00,83.68,83.7,83.39,83.46,9900.0,62.8162,62.8312,62.5985,62.651,9900.0
2008-06-26 12:10:00,83.42,83.55,83.41,83.54,6100.0,62.621,62.7186,62.6135,62.7111,6100.0
2008-06-26 12:15:00,83.49,83.61,83.48,83.52,5800.0,62.6736,62.7636,62.666,62.6961,5800.0
2008-06-26 12:20:00,83.52,83.72,83.42,83.72,7800.0,62.6961,62.8462,62.621,62.8462,7800.0
2008-06-26 12:25:00,83.71,83.71,83.5,83.57,8800.0,62.8387,62.8387,62.6811,62.7336,8800.0
2008-06-26 12:30:00,83.55,83.57,83.45,83.49,8600.0,62.7186,62.7336,62.6435,62.6736,8600.0
2008-06-26 12:35:00,83.41,83.55,83.35,83.5,4900.0,62.6135,62.7186,62.5685,62.6811,4900.0
2008-06-26 12:40:00,83.57,83.58,83.48,83.53,6200.0,62.7336,62.7411,62.666,62.7036,6200.0
2008-06-26 12:45:00,83.5,83.51,83.39,83.42,4700.0,62.6811,62.6886,62.5985,62.621,4700.0
2008-06-26 12:50:00,83.43,83.44,83.35,83.35,8000.0,62.6285,62.636,62.5685,62.5685,8000.0
2008-06-26 12:55:00,83.42,83.44,83.25,83.26,21600.0,62.621,62.636,62.4934,62.5009,21600.0
2008-06-26 13:00:00,83.3,83.41,83.27,83.41,8300.0,62.5309,62.6135,62.5084,62.6135,8300.0
2008-06-26 13:05:00,83.39,83.44,83.35,83.43,5800.0,62.5985,62.636,62.5685,62.6285,5800.0
2008-06-26 13:10:00,83.42,83.57,83.37,83.42,8900.0,62.621,62.7336,62.5835,62.621,8900.0
2008-06-26 13:15:00,83.41,83.48,83.4,83.41,6400.0,62.6135,62.666,62.606,62.6135,6400.0
2008-06-26 13:20:00,83.43,83.43,83.32,83.33,5500.0,62.6285,62.6285,62.5459,62.5534,5500.0
2008-06-26 13:25:00,83.31,83.33,83.15,83.2,9100.0,62.5384,62.5534,62.4183,62.4559,9100.0
2008-06-26 13:30:00,83.2,83.3,83.11,83.12,10800.0,62.4559,62.5309,62.3883,62.3958,10800.0
2008-06-26 13:35:00,83.11,83.27,83.11,83.22,9600.0,62.3883,62.5084,62.3883,62.4709,9600.0
2008-06-26 13:40:00,83.25,83.25,83.1,83.15,8300.0,62.4934,62.4934,62.3808,62.4183,8300.0
2008-06-26 13:45:00,83.16,83.28,83.15,83.28,8000.0,62.4258,62.5159,62.4183,62.5159,8000.0
2008-06-26 13:50:00,83.27,83.42,83.25,83.4,11800.0,62.5084,62.621,62.4934,62.606,11800.0
2008-06-26 13:55:00,83.42,83.42,83.29,83.32,25100.0,62.621,62.621,62.5234,62.5459,25100.0
2008-06-26 14:00:00,83.31,83.33,83.13,83.16,12700.0,62.5384,62.5534,62.4033,62.4258,12700.0
2008-06-26 14:05:00,83.16,83.16,83.04,83.14,36700.0,62.4258,62.4258,62.3357,62.4108,36700.0
2008-06-26 14:10:00,83.14,83.14,82.8,82.81,27800.0,62.4108,62.4108,62.1556,62.1631,27800.0
2008-06-26 14:15:00,82.82,82.9,82.77,82.79,13200.0,62.1706,62.2307,62.1331,62.1481,13200.0
2008-06-26 14:20:00,82.77,82.83,82.69,82.7,9100.0,62.1331,62.1781,62.073,62.0805,9100.0
2008-06-26 14:25:00,82.73,82.8,82.73,82.78,10200.0,62.103,62.1556,62.103,62.1406,10200.0
2008-06-26 14:30:00,82.79,82.82,82.67,82.73,10500.0,62.1481,62.1706,62.058,62.103,10500.0
2008-06-26 14:35:00,82.71,82.8,82.58,82.62,14900.0,62.088,62.1556,61.9904,62.0205,14900.0
2008-06-26 14:40:00,82.6,82.77,82.55,82.59,8500.0,62.0055,62.1331,61.9679,61.9979,8500.0
2008-06-26 14:45:00,82.58,82.68,82.51,82.53,9500.0,61.9904,62.0655,61.9379,61.9529,9500.0
2008-06-26 14:50:00,82.57,82.63,82.54,82.6,4600.0,61.9829,62.028,61.9604,62.0055,4600.0
2008-06-26 14:55:00,82.57,82.61,82.51,82.55,8300.0,61.9829,62.013,61.9379,61.9679,8300.0
2008-06-26 15:00:00,82.56,82.77,82.55,82.77,12600.0,61.9754,62.1331,61.9679,62.1331,12600.0
2008-06-26 15:05:00,82.74,82.74,82.58,82.65,15300.0,62.1105,62.1105,61.9904,62.043,15300.0
2008-06-26 15:10:00,82.66,82.67,82.51,82.53,14300.0,62.0505,62.058,61.9379,61.9529,14300.0
2008-06-26 15:15:00,82.51,82.64,82.41,82.41,32900.0,61.9379,62.0355,61.8628,61.8628,32900.0
2008-06-26 15:20:00,82.4,82.56,82.35,82.46,14300.0,61.8553,61.9754,61.8178,61.9004,14300.0
2008-06-26 15:25:00,82.45,82.57,82.45,82.49,16500.0,61.8929,61.9829,61.8929,61.9229,16500.0
2008-06-26 15:30:00,82.51,82.59,82.47,82.47,23900.0,61.9379,61.9979,61.9079,61.9079,23900.0
2008-06-26 15:35:00,82.46,82.55,82.4,82.51,42900.0,61.9004,61.9679,61.8553,61.9379,42900.0
2008-06-26 15:40:00,82.5,82.52,82.35,82.39,20700.0,61.9304,61.9454,61.8178,61.8478,20700.0
2008-06-26 15:45:00,82.39,82.41,82.24,82.38,35100.0,61.8478,61.8628,61.7352,61.8403,35100.0
2008-06-26 15:50:00,82.39,82.39,82.17,82.24,42900.0,61.8478,61.8478,61.6827,61.7352,42900.0
2008-06-26 15:55:00,82.24,82.65,82.24,82.32,90500.0,61.7352,62.043,61.7352,61.7953,90500.0
2008-06-27 09:30:00,82.18,82.43,82.04,82.35,8100.0,61.6902,61.8778,61.5851,61.8178,8100.0
2008-06-27 09:35:00,82.36,82.44,81.86,81.91,6900.0,61.8253,61.8853,61.45,61.4875,6900.0
2008-06-27 09:40:00,81.93,81.97,81.66,81.67,19900.0,61.5025,61.5325,61.2998,61.3073,19900.0
2008-06-27 09:45:00,81.6,81.67,81.26,81.51,39200.0,61.2548,61.3073,60.9996,61.1872,39200.0
2008-06-27 09:50:00,81.51,81.68,81.44,81.58,24900.0,61.1872,61.3148,61.1347,61.2398,24900.0
2008-06-27 09:55:00,81.56,81.81,81.39,81.74,16500.0,61.2248,61.4124,61.0971,61.3599,16500.0
2008-06-27 10:00:00,81.7,81.72,81.59,81.7,24900.0,61.3298,61.3449,61.2473,61.3298,24900.0
2008-06-27 10:05:00,81.7,81.79,81.41,81.7,76000.0,61.3298,61.3974,61.1122,61.3298,76000.0
2008-06-27 10:10:00,81.7,81.74,81.55,81.65,13000.0,61.3298,61.3599,61.2172,61.2923,13000.0
2008-06-27 10:15:00,81.7,81.7,81.42,81.53,21700.0,61.3298,61.3298,61.1197,61.2022,21700.0
2008-06-27 10:20:00,81.48,81.48,81.37,81.42,36400.0,61.1647,61.1647,61.0821,61.1197,36400.0
2008-06-27 10:25:00,81.37,81.46,81.24,81.28,12500.0,61.0821,61.1497,60.9845,61.0146,12500.0
2008-06-27 10:30:00,81.38,81.65,81.38,81.65,14600.0,61.0896,61.2923,61.0896,61.2923,14600.0
2008-06-27 10:35:00,81.65,81.73,81.58,81.73,24900.0,61.2923,61.3524,61.2398,61.3524,24900.0
2008-06-27 10:40:00,81.77,81.79,81.46,81.52,30500.0,61.3824,61.3974,61.1497,61.1947,30500.0
2008-06-27 10:45:00,81.52,81.52,81.34,81.44,9400.0,61.1947,61.1947,61.0596,61.1347,9400.0
2008-06-27 10:50:00,81.41,81.54,81.38,81.48,6800.0,61.1122,61.2097,61.0896,61.1647,6800.0
2008-06-27 10:55:00,81.43,81.56,81.31,81.56,10500.0,61.1272,61.2248,61.0371,61.2248,10500.0
2008-06-27 11:00:00,81.59,81.72,81.5,81.67,3700.0,61.2473,61.3449,61.1797,61.3073,3700.0
2008-06-27 11:05:00,81.67,81.67,81.55,81.65,12600.0,61.3073,61.3073,61.2172,61.2923,12600.0
2008-06-27 11:10:00,81.65,81.75,81.59,81.65,9700.0,61.2923,61.3674,61.2473,61.2923,9700.0
2008-06-27 11:15:00,81.68,81.74,81.55,81.55,6700.0,61.3148,61.3599,61.2172,61.2172,6700.0
2008-06-27 11:20:00,81.61,81.61,81.46,81.46,6500.0,61.2623,61.2623,61.1497,61.1497,6500.0
2008-06-27 11:25:00,81.5,81.56,81.43,81.49,11900.0,61.1797,61.2248,61.1272,61.1722,11900.0
2008-06-27 11:30:00,81.5,81.53,81.41,81.47,9600.0,61.1797,61.2022,61.1122,61.1572,9600.0
2008-06-27 11:35:00,81.47,82.0,81.45,81.65,30900.0,61.1572,61.5551,61.1422,61.2923,30900.0
2008-06-27 11:40:00,81.65,81.67,81.6,81.62,9500.0,61.2923,61.3073,61.2548,61.2698,9500.0
2008-06-27 11:45:00,81.65,81.67,81.58,81.64,7700.0,61.2923,61.3073,61.2398,61.2848,7700.0
2008-06-27 11:50:00,81.64,81.65,81.6,81.63,6900.0,61.2848,61.2923,61.2548,61.2773,6900.0
2008-06-27 11:55:00,81.6,81.62,81.54,81.54,5300.0,61.2548,61.2698,61.2097,61.2097,5300.0
2008-06-27 12:00:00,81.53,81.6,81.42,81.42,9100.0,61.2022,61.2548,61.1197,61.1197,9100.0
2008-06-27 12:05:00,81.42,81.47,81.38,81.4,5800.0,61.1197,61.1572,61.0896,61.1046,5800.0
2008-06-27 12:10:00,81.4,81.42,81.29,81.36,5300.0,61.1046,61.1197,61.0221,61.0746,5300.0
2008-06-27 12:15:00,81.4,81.41,81.33,81.35,4900.0,61.1046,61.1122,61.0521,61.0671,4900.0
2008-06-27 12:20:00,81.36,81.47,81.36,81.4,2600.0,61.0746,61.1572,61.0746,61.1046,2600.0
2008-06-27 12:25:00,81.47,81.57,81.46,81.49,4300.0,61.1572,61.2323,61.1497,61.1722,4300.0
2008-06-27 12:30:00,81.43,81.47,81.27,81.29,12300.0,61.1272,61.1572,61.0071,61.0221,12300.0
2008-06-27 12:35:00,81.3,81.32,81.24,81.3,12700.0,61.0296,61.0446,60.9845,61.0296,12700.0
2008-06-27 12:40:00,81.26,81.32,81.08,81.16,5700.0,60.9996,61.0446,60.8644,60.9245,5700.0
2008-06-27 12:45:00,81.17,81.22,81.12,81.22,4500.0,60.932,60.9695,60.8945,60.9695,4500.0
2008-06-27 12:50:00,81.22,81.27,81.16,81.26,3500.0,60.9695,61.0071,60.9245,60.9996,3500.0
2008-06-27 12:55:00,81.21,81.21,81.06,81.1,8400.0,60.962,60.962,60.8494,60.8794,8400.0
2008-06-27 13:00:00,81.08,81.17,81.06,81.06,7000.0,60.8644,60.932,60.8494,60.8494,7000.0
2008-06-27 13:05:00,81.06,81.12,81.02,81.05,6900.0,60.8494,60.8945,60.8194,60.8419,6900.0
2008-06-27 13:10:00,81.05,81.07,80.9,80.92,18000.0,60.8419,60.8569,60.7293,60.7443,18000.0
2008-06-27 13:15:00,80.91,81.03,80.91,80.98,4000.0,60.7368,60.8269,60.7368,60.7894,4000.0
2008-06-27 13:20:00,81.01,81.14,80.98,81.09,6500.0,60.8119,60.9095,60.7894,60.8719,6500.0
2008-06-27 13:25:00,81.1,81.21,81.1,81.17,6700.0,60.8794,60.962,60.8794,60.932,6700.0
2008-06-27 13:30:00,81.17,81.25,81.15,81.25,5800.0,60.932,60.992,60.917,60.992,5800.0
2008-06-27 13:35:00,81.21,81.24,81.06,81.07,7400.0,60.962,60.9845,60.8494,60.8569,7400.0
2008-06-27 13:40:00,81.12,81.15,80.96,81.0,7200.0,60.8945,60.917,60.7744,60.8044,7200.0
2008-06-27 13:45:00,81.03,81.03,80.95,81.02,5200.0,60.8269,60.8269,60.7668,60.8194,5200.0
2008-06-27 13:50:00,81.03,81.1,80.99,81.08,10000.0,60.8269,60.8794,60.7969,60.8644,10000.0
2008-06-27 13:55:00,81.02,81.12,81.02,81.12,4200.0,60.8194,60.8945,60.8194,60.8945,4200.0
2008-06-27 14:00:00,81.11,81.21,81.04,81.13,8200.0,60.887,60.962,60.8344,60.902,8200.0
2008-06-27 14:05:00,81.14,81.23,81.12,81.21,6400.0,60.9095,60.977,60.8945,60.962,6400.0
2008-06-27 14:10:00,81.16,81.24,81.14,81.18,4000.0,60.9245,60.9845,60.9095,60.9395,4000.0
2008-06-27 14:15:00,81.14,81.53,81.14,81.5,30800.0,60.9095,61.2022,60.9095,61.1797,30800.0
2008-06-27 14:20:00,81.5,81.67,81.44,81.62,28300.0,61.1797,61.3073,61.1347,61.2698,28300.0
2008-06-27 14:25:00,81.63,81.91,81.45,81.91,15000.0,61.2773,61.4875,61.1422,61.4875,15000.0
2008-06-27 14:30:00,81.9,82.08,81.81,81.83,19600.0,61.48,61.6151,61.4124,61.4274,19600.0
2008-06-27 14:35:00,81.83,81.99,81.81,81.89,34100.0,61.4274,61.5475,61.4124,61.4725,34100.0
2008-06-27 14:40:00,81.89,82.03,81.89,81.93,14200.0,61.4725,61.5776,61.4725,61.5025,14200.0
2008-06-27 14:45:00,81.93,82.07,81.86,82.07,12600.0,61.5025,61.6076,61.45,61.6076,12600.0
2008-06-27 14:50:00,82.03,82.08,81.94,82.01,9500.0,61.5776,61.6151,61.51,61.5626,9500.0
2008-06-27 14:55:00,82.01,82.13,81.94,82.13,8700.0,61.5626,61.6526,61.51,61.6526,8700.0
2008-06-27 15:00:00,82.19,82.23,82.0,82.05,18100.0,61.6977,61.7277,61.5551,61.5926,18100.0
2008-06-27 15:05:00,82.05,82.11,81.98,82.11,9100.0,61.5926,61.6376,61.54,61.6376,9100.0
2008-06-27 15:10:00,82.08,82.18,81.95,82.04,12500.0,61.6151,61.6902,61.5175,61.5851,12500.0
2008-06-27 15:15:00,81.97,81.99,81.85,81.87,18100.0,61.5325,61.5475,61.4425,61.4575,18100.0
2008-06-27 15:20:00,81.85,81.92,81.79,81.86,13800.0,61.4425,61.495,61.3974,61.45,13800.0
2008-06-27 15:25:00,81.84,81.84,81.66,81.75,7600.0,61.4349,61.4349,61.2998,61.3674,7600.0
2008-06-27 15:30:00,81.68,81.68,81.55,81.57,9100.0,61.3148,61.3148,61.2172,61.2323,9100.0
2008-06-27 15:35:00,81.61,81.77,81.6,81.61,13800.0,61.2623,61.3824,61.2548,61.2623,13800.0
2008-06-27 15:40:00,81.62,81.94,81.62,81.84,12900.0,61.2698,61.51,61.2698,61.4349,12900.0
2008-06-27 15:45:00,81.81,81.84,81.61,81.8,21800.0,61.4124,61.4349,61.2623,61.4049,21800.0
2008-06-27 15:50:00,81.8,81.86,81.69,81.75,13300.0,61.4049,61.45,61.3223,61.3674,13300.0
2008-06-27 15:55:00,81.74,81.76,81.5,81.53,49500.0,61.3599,61.3749,61.1797,61.2022,49500.0
2008-06-30 09:30:00,81.59,81.9,81.21,81.22,6700.0,61.2473,61.48,60.962,60.9695,6700.0
2008-06-30 09:35:00,81.33,81.66,81.33,81.62,6900.0,61.0521,61.2998,61.0521,61.2698,6900.0
2008-06-30 09:40:00,81.64,81.78,81.54,81.77,11900.0,61.2848,61.3899,61.2097,61.3824,11900.0
2008-06-30 09:45:00,81.77,81.78,81.62,81.67,5000.0,61.3824,61.3899,61.2698,61.3073,5000.0
2008-06-30 09:50:00,81.7,81.71,81.62,81.71,6200.0,61.3298,61.3374,61.2698,61.3374,6200.0
2008-06-30 09:55:00,81.65,81.69,81.48,81.52,4400.0,61.2923,61.3223,61.1647,61.1947,4400.0
2008-06-30 10:00:00,81.49,81.56,81.06,81.06,11500.0,61.1722,61.2248,60.8494,60.8494,11500.0
2008-06-30 10:05:00,81.13,81.32,81.07,81.19,5500.0,60.902,61.0446,60.8569,60.947,5500.0
2008-06-30 10:10:00,81.15,81.2,81.13,81.19,10200.0,60.917,60.9545,60.902,60.947,10200.0
2008-06-30 10:15:00,81.2,81.28,81.13,81.2,11000.0,60.9545,61.0146,60.902,60.9545,11000.0
2008-06-30 10:20:00,81.15,81.46,81.14,81.45,6900.0,60.917,61.1497,60.9095,61.1422,6900.0
2008-06-30 10:25:00,81.41,81.63,81.41,81.62,4800.0,61.1122,61.2773,61.1122,61.2698,4800.0
2008-06-30 10:30:00,81.64,81.69,81.48,81.48,8100.0,61.2848,61.3223,61.1647,61.1647,8100.0
2008-06-30 10:35:00,81.47,81.62,81.41,81.57,5900.0,61.1572,61.2698,61.1122,61.2323,5900.0
2008-06-30 10:40:00,81.54,81.59,81.51,81.54,4200.0,61.2097,61.2473,61.1872,61.2097,4200.0
2008-06-30 10:45:00,81.57,81.59,81.43,81.55,6300.0,61.2323,61.2473,61.1272,61.2172,6300.0
2008-06-30 10:50:00,81.58,81.66,81.52,81.62,6100.0,61.2398,61.2998,61.1947,61.2698,6100.0
2008-06-30 10:55:00,81.64,81.83,81.64,81.79,4600.0,61.2848,61.4274,61.2848,61.3974,4600.0
2008-06-30 11:00:00,81.81,81.89,81.8,81.85,5200.0,61.4124,61.4725,61.4049,61.4425,5200.0
2008-06-30 11:05:00,81.88,81.9,81.78,81.85,3800.0,61.465,61.48,61.3899,61.4425,3800.0
2008-06-30 11:10:00,81.8,81.96,81.79,81.93,4300.0,61.4049,61.525,61.3974,61.5025,4300.0
2008-06-30 11:15:00,81.93,82.06,81.91,81.94,4300.0,61.5025,61.6001,61.4875,61.51,4300.0
2008-06-30 11:20:00,81.98,82.09,81.88,82.09,5200.0,61.54,61.6226,61.465,61.6226,5200.0
2008-06-30 11:25:00,82.04,82.33,82.01,82.32,8400.0,61.5851,61.8028,61.5626,61.7953,8400.0
2008-06-30 11:30:00,82.3,82.52,82.26,82.36,15600.0,61.7803,61.9454,61.7502,61.8253,15600.0
2008-06-30 11:35:00,82.4,82.46,82.28,82.32,11600.0,61.8553,61.9004,61.7652,61.7953,11600.0
2008-06-30 11:40:00,82.28,82.57,82.25,82.48,16200.0,61.7652,61.9829,61.7427,61.9154,16200.0
2008-06-30 11:45:00,82.48,82.48,82.26,82.3,2400.0,61.9154,61.9154,61.7502,61.7803,2400.0
2008-06-30 11:50:00,82.34,82.46,82.32,82.42,7300.0,61.8103,61.9004,61.7953,61.8703,7300.0
2008-06-30 11:55:00,82.37,82.56,82.37,82.48,8700.0,61.8328,61.9754,61.8328,61.9154,8700.0
2008-06-30 12:00:00,82.53,82.53,82.25,82.26,11200.0,61.9529,61.9529,61.7427,61.7502,11200.0
2008-06-30 12:05:00,82.3,82.36,82.22,82.33,3700.0,61.7803,61.8253,61.7202,61.8028,3700.0
2008-06-30 12:10:00,82.34,82.44,82.33,82.42,3000.0,61.8103,61.8853,61.8028,61.8703,3000.0
2008-06-30 12:15:00,82.45,82.52,82.45,82.51,1900.0,61.8929,61.9454,61.8929,61.9379,1900.0
2008-06-30 12:20:00,82.51,82.6,82.36,82.36,25800.0,61.9379,62.0055,61.8253,61.8253,25800.0
2008-06-30 12:25:00,82.33,82.64,82.33,82.64,9800.0,61.8028,62.0355,61.8028,62.0355,9800.0
2008-06-30 12:30:00,82.58,82.58,82.46,82.55,9400.0,61.9904,61.9904,61.9004,61.9679,9400.0
2008-06-30 12:35:00,82.55,82.59,82.45,82.55,6100.0,61.9679,61.9979,61.8929,61.9679,6100.0
2008-06-30 12:40:00,82.51,82.59,82.45,82.56,9300.0,61.9379,61.9979,61.8929,61.9754,9300.0
2008-06-30 12:45:00,82.47,82.73,82.46,82.72,15600.0,61.9079,62.103,61.9004,62.0955,15600.0
2008-06-30 12:50:00,82.68,82.75,82.65,82.68,1900.0,62.0655,62.1181,62.043,62.0655,1900.0
2008-06-30 12:55:00,82.63,82.71,82.56,82.56,3600.0,62.028,62.088,61.9754,61.9754,3600.0
2008-06-30 13:00:00,82.57,82.58,82.51,82.53,3300.0,61.9829,61.9904,61.9379,61.9529,3300.0
2008-06-30 13:05:00,82.56,82.57,82.47,82.5,4200.0,61.9754,61.9829,61.9079,61.9304,4200.0
2008-06-30 13:10:00,82.5,82.65,82.46,82.64,6000.0,61.9304,62.043,61.9004,62.0355,6000.0
2008-06-30 13:15:00,82.6,82.64,82.55,82.63,4400.0,62.0055,62.0355,61.9679,62.028,4400.0
2008-06-30 13:20:00,82.63,82.7,82.58,82.66,4400.0,62.028,62.0805,61.9904,62.0505,4400.0
2008-06-30 13:25:00,82.69,82.77,82.54,82.55,10900.0,62.073,62.1331,61.9604,61.9679,10900.0
2008-06-30 13:30:00,82.57,82.58,82.47,82.47,6900.0,61.9829,61.9904,61.9079,61.9079,6900.0
2008-06-30 13:35:00,82.5,82.59,82.43,82.44,7500.0,61.9304,61.9979,61.8778,61.8853,7500.0
2008-06-30 13:40:00,82.45,82.48,82.38,82.4,2300.0,61.8929,61.9154,61.8403,61.8553,2300.0
2008-06-30 13:45:00,82.43,82.43,82.31,82.33,3900.0,61.8778,61.8778,61.7878,61.8028,3900.0
2008-06-30 13:50:00,82.32,82.32,82.12,82.15,4300.0,61.7953,61.7953,61.6451,61.6677,4300.0
2008-06-30 13:55:00,82.15,82.33,82.12,82.33,5800.0,61.6677,61.8028,61.6451,61.8028,5800.0
2008-06-30 14:00:00,82.31,82.35,82.16,82.16,9600.0,61.7878,61.8178,61.6752,61.6752,9600.0
2008-06-30 14:05:00,82.18,82.21,82.08,82.2,4500.0,61.6902,61.7127,61.6151,61.7052,4500.0
2008-06-30 14:10:00,82.2,82.22,82.11,82.17,8600.0,61.7052,61.7202,61.6376,61.6827,8600.0
2008-06-30 14:15:00,82.16,82.19,82.08,82.08,6700.0,61.6752,61.6977,61.6151,61.6151,6700.0
2008-06-30 14:20:00,82.06,82.21,82.02,82.1,7300.0,61.6001,61.7127,61.5701,61.6301,7300.0
2008-06-30 14:25:00,82.1,82.24,82.06,82.19,6100.0,61.6301,61.7352,61.6001,61.6977,6100.0
2008-06-30 14:30:00,82.2,82.2,82.08,82.09,2700.0,61.7052,61.7052,61.6151,61.6226,2700.0
2008-06-30 14:35:00,82.09,82.09,82.0,82.03,8400.0,61.6226,61.6226,61.5551,61.5776,8400.0
2008-06-30 14:40:00,82.05,82.09,81.99,81.99,9000.0,61.5926,61.6226,61.5475,61.5475,9000.0
2008-06-30 14:45:00,81.99,82.06,81.98,82.04,4700.0,61.5475,61.6001,61.54,61.5851,4700.0
2008-06-30 14:50:00,82.05,82.09,82.03,82.07,6600.0,61.5926,61.6226,61.5776,61.6076,6600.0
2008-06-30 14:55:00,82.07,82.08,81.96,82.01,6500.0,61.6076,61.6151,61.525,61.5626,6500.0
2008-06-30 15:00:00,82.03,82.09,82.0,82.02,8800.0,61.5776,61.6226,61.5551,61.5701,8800.0
2008-06-30 15:05:00,82.02,82.05,81.98,81.99,11500.0,61.5701,61.5926,61.54,61.5475,11500.0
2008-06-30 15:10:00,82.0,82.08,82.0,82.06,16600.0,61.5551,61.6151,61.5551,61.6001,16600.0
2008-06-30 15:15:00,82.04,82.14,82.01,82.13,6000.0,61.5851,61.6601,61.5626,61.6526,6000.0
2008-06-30 15:20:00,82.14,82.2,82.06,82.2,5100.0,61.6601,61.7052,61.6001,61.7052,5100.0
2008-06-30 15:25:00,82.19,82.2,82.1,82.19,9200.0,61.6977,61.7052,61.6301,61.6977,9200.0
2008-06-30 15:30:00,82.19,82.22,82.05,82.16,10600.0,61.6977,61.7202,61.5926,61.6752,10600.0
2008-06-30 15:35:00,82.21,82.36,82.07,82.31,10100.0,61.7127,61.8253,61.6076,61.7878,10100.0
2008-06-30 15:40:00,82.3,82.37,82.26,82.26,9200.0,61.7803,61.8328,61.7502,61.7502,9200.0
2008-06-30 15:45:00,82.23,82.23,81.93,82.02,9900.0,61.7277,61.7277,61.5025,61.5701,9900.0
2008-06-30 15:50:00,82.0,82.04,81.8,81.85,14000.0,61.5551,61.5851,61.4049,61.4425,14000.0
2008-06-30 15:55:00,81.88,81.9,81.7,81.71,27500.0,61.465,61.48,61.3298,61.3374,27500.0
2008-07-01 09:30:00,80.72,81.3,80.72,81.23,6900.0,60.5942,61.0296,60.5942,60.977,6900.0
2008-07-01 09:35:00,81.2,81.2,80.67,80.73,3900.0,60.9545,60.9545,60.5567,60.6017,3900.0
2008-07-01 09:40:00,80.66,80.71,80.43,80.49,10100.0,60.5492,60.5867,60.3765,60.4215,10100.0
2008-07-01 09:45:00,80.51,80.51,80.17,80.17,5500.0,60.4366,60.4366,60.1813,60.1813,5500.0
2008-07-01 09:50:00,80.19,80.28,80.01,80.1,10400.0,60.1963,60.2639,60.0612,60.1288,10400.0
2008-07-01 09:55:00,80.1,80.21,79.98,80.17,14000.0,60.1288,60.2113,60.0387,60.1813,14000.0
2008-07-01 10:00:00,80.16,81.49,80.13,81.4,65600.0,60.1738,61.1722,60.1513,61.1046,65600.0
2008-07-01 10:05:00,81.49,81.59,81.41,81.51,35200.0,61.1722,61.2473,61.1122,61.1872,35200.0
2008-07-01 10:10:00,81.5,81.6,81.25,81.26,24200.0,61.1797,61.2548,60.992,60.9996,24200.0
2008-07-01 10:15:00,81.17,81.33,81.01,81.26,12300.0,60.932,61.0521,60.8119,60.9996,12300.0
2008-07-01 10:20:00,81.29,81.29,81.08,81.19,22300.0,61.0221,61.0221,60.8644,60.947,22300.0
2008-07-01 10:25:00,81.19,81.38,81.11,81.33,27300.0,60.947,61.0896,60.887,61.0521,27300.0
2008-07-01 10:30:00,81.34,81.72,81.31,81.51,14100.0,61.0596,61.3449,61.0371,61.1872,14100.0
2008-07-01 10:35:00,81.54,81.54,81.39,81.53,16100.0,61.2097,61.2097,61.0971,61.2022,16100.0
2008-07-01 10:40:00,81.53,81.58,81.52,81.52,13400.0,61.2022,61.2398,61.1947,61.1947,13400.0
2008-07-01 10:45:00,81.52,81.85,81.5,81.83,9600.0,61.1947,61.4425,61.1797,61.4274,9600.0
2008-07-01 10:50:00,81.89,81.98,81.63,81.74,17800.0,61.4725,61.54,61.2773,61.3599,17800.0
2008-07-01 10:55:00,81.74,81.93,81.73,81.84,10000.0,61.3599,61.5025,61.3524,61.4349,10000.0
2008-07-01 11:00:00,81.88,82.01,81.85,81.94,9700.0,61.465,61.5626,61.4425,61.51,9700.0
2008-07-01 11:05:00,81.9,81.9,81.73,81.78,8400.0,61.48,61.48,61.3524,61.3899,8400.0
2008-07-01 11:10:00,81.73,81.77,81.66,81.74,7600.0,61.3524,61.3824,61.2998,61.3599,7600.0
2008-07-01 11:15:00,81.75,81.81,81.49,81.53,11800.0,61.3674,61.4124,61.1722,61.2022,11800.0
2008-07-01 11:20:00,81.53,81.57,81.45,81.52,19700.0,61.2022,61.2323,61.1422,61.1947,19700.0
2008-07-01 11:25:00,81.52,81.79,81.52,81.71,10800.0,61.1947,61.3974,61.1947,61.3374,10800.0
2008-07-01 11:30:00,81.64,81.78,81.62,81.75,10700.0,61.2848,61.3899,61.2698,61.3674,10700.0
2008-07-01 11:35:00,81.75,81.76,81.51,81.51,14300.0,61.3674,61.3749,61.1872,61.1872,14300.0
2008-07-01 11:40:00,81.54,81.65,81.51,81.57,28200.0,61.2097,61.2923,61.1872,61.2323,28200.0
2008-07-01 11:45:00,81.57,81.62,81.5,81.5,8100.0,61.2323,61.2698,61.1797,61.1797,8100.0
2008-07-01 11:50:00,81.54,81.54,81.27,81.28,10000.0,61.2097,61.2097,61.0071,61.0146,10000.0
2008-07-01 11:55:00,81.31,81.5,81.25,81.4,55600.0,61.0371,61.1797,60.992,61.1046,55600.0
2008-07-01 12:00:00,81.47,81.49,81.33,81.45,42500.0,61.1572,61.1722,61.0521,61.1422,42500.0
2008-07-01 12:05:00,81.44,81.56,81.39,81.5,54900.0,61.1347,61.2248,61.0971,61.1797,54900.0
2008-07-01 12:10:00,81.48,81.48,81.13,81.17,48900.0,61.1647,61.1647,60.902,60.932,48900.0
2008-07-01 12:15:00,81.17,81.38,80.91,81.38,61800.0,60.932,61.0896,60.7368,61.0896,61800.0
2008-07-01 12:20:00,81.38,81.39,80.81,80.84,45900.0,61.0896,61.0971,60.6618,60.6843,45900.0
2008-07-01 12:25:00,80.78,80.84,80.57,80.57,8000.0,60.6392,60.6843,60.4816,60.4816,8000.0
2008-07-01 12:30:00,80.64,80.89,80.5,80.85,26700.0,60.5341,60.7218,60.429,60.6918,26700.0
2008-07-01 12:35:00,80.83,81.02,80.83,80.97,8800.0,60.6768,60.8194,60.6768,60.7819,8800.0
2008-07-01 12:40:00,81.01,81.02,80.64,80.69,11400.0,60.8119,60.8194,60.5341,60.5717,11400.0
2008-07-01 12:45:00,80.68,80.88,80.66,80.81,7600.0,60.5642,60.7143,60.5492,60.6618,7600.0
2008-07-01 12:50:00,80.79,80.89,80.78,80.89,6900.0,60.6467,60.7218,60.6392,60.7218,6900.0
2008-07-01 12:55:00,80.94,80.97,80.75,80.79,5200.0,60.7593,60.7819,60.6167,60.6467,5200.0
2008-07-01 13:00:00,80.79,80.87,80.71,80.71,14000.0,60.6467,60.7068,60.5867,60.5867,14000.0
2008-07-01 13:05:00,80.75,80.82,80.56,80.56,7600.0,60.6167,60.6693,60.4741,60.4741,7600.0
2008-07-01 13:10:00,80.57,80.68,80.46,80.63,6600.0,60.4816,60.5642,60.399,60.5266,6600.0
2008-07-01 13:15:00,80.63,80.69,80.55,80.58,3900.0,60.5266,60.5717,60.4666,60.4891,3900.0
2008-07-01 13:20:00,80.55,80.86,80.55,80.81,16200.0,60.4666,60.6993,60.4666,60.6618,16200.0
2008-07-01 13:25:00,80.84,80.88,80.72,80.8,20600.0,60.6843,60.7143,60.5942,60.6542,20600.0
2008-07-01 13:30:00,80.73,80.73,80.63,80.68,5900.0,60.6017,60.6017,60.5266,60.5642,5900.0
2008-07-01 13:35:00,80.65,80.65,80.47,80.54,3700.0,60.5416,60.5416,60.4065,60.4591,3700.0
2008-07-01 13:40:00,80.51,80.55,80.38,80.54,6600.0,60.4366,60.4666,60.339,60.4591,6600.0
2008-07-01 13:45:00,80.49,80.72,80.42,80.7,22200.0,60.4215,60.5942,60.369,60.5792,22200.0
2008-07-01 13:50:00,80.67,80.88,80.67,80.75,17100.0,60.5567,60.7143,60.5567,60.6167,17100.0
2008-07-01 13:55:00,80.8,81.05,80.78,80.98,12000.0,60.6542,60.8419,60.6392,60.7894,12000.0
2008-07-01 14:00:00,80.92,81.36,80.92,81.12,37600.0,60.7443,61.0746,60.7443,60.8945,37600.0
2008-07-01 14:05:00,81.11,81.38,81.07,81.22,12200.0,60.887,61.0896,60.8569,60.9695,12200.0
2008-07-01 14:10:00,81.23,81.58,81.19,81.37,10100.0,60.977,61.2398,60.947,61.0821,10100.0
2008-07-01 14:15:00,81.33,81.37,81.24,81.33,10400.0,61.0521,61.0821,60.9845,61.0521,10400.0
2008-07-01 14:20:00,81.33,81.56,81.33,81.46,17700.0,61.0521,61.2248,61.0521,61.1497,17700.0
2008-07-01 14:25:00,81.47,81.47,81.16,81.26,10700.0,61.1572,61.1572,60.9245,60.9996,10700.0
2008-07-01 14:30:00,81.26,81.7,81.17,81.63,28500.0,60.9996,61.3298,60.932,61.2773,28500.0
2008-07-01 14:35:00,81.64,81.75,81.49,81.72,29800.0,61.2848,61.3674,61.1722,61.3449,29800.0
2008-07-01 14:40:00,81.73,82.24,81.73,82.24,27200.0,61.3524,61.7352,61.3524,61.7352,27200.0
2008-07-01 14:45:00,82.26,82.51,82.26,82.32,20100.0,61.7502,61.9379,61.7502,61.7953,20100.0
2008-07-01 14:50:00,82.32,82.51,82.29,82.51,13700.0,61.7953,61.9379,61.7727,61.9379,13700.0
2008-07-01 14:55:00,82.5,82.52,82.25,82.25,18300.0,61.9304,61.9454,61.7427,61.7427,18300.0
2008-07-01 15:00:00,82.25,82.25,82.05,82.12,21300.0,61.7427,61.7427,61.5926,61.6451,21300.0
2008-07-01 15:05:00,82.1,82.14,81.89,82.0,33100.0,61.6301,61.6601,61.4725,61.5551,33100.0
2008-07-01 15:10:00,82.0,82.05,81.79,81.97,19000.0,61.5551,61.5926,61.3974,61.5325,19000.0
2008-07-01 15:15:00,81.97,81.98,81.67,81.67,20000.0,61.5325,61.54,61.3073,61.3073,20000.0
2008-07-01 15:20:00,81.69,81.78,81.53,81.73,18600.0,61.3223,61.3899,61.2022,61.3524,18600.0
2008-07-01 15:25:00,81.73,81.78,81.57,81.63,21700.0,61.3524,61.3899,61.2323,61.2773,21700.0
2008-07-01 15:30:00,81.6,81.74,81.55,81.57,18300.0,61.2548,61.3599,61.2172,61.2323,18300.0
2008-07-01 15:35:00,81.6,81.79,81.6,81.73,18000.0,61.2548,61.3974,61.2548,61.3524,18000.0
2008-07-01 15:40:00,81.73,81.77,81.6,81.63,33200.0,61.3524,61.3824,61.2548,61.2773,33200.0
2008-07-01 15:45:00,81.61,81.77,81.53,81.64,26700.0,61.2623,61.3824,61.2022,61.2848,26700.0
2008-07-01 15:50:00,81.65,81.8,81.59,81.7,28200.0,61.2923,61.4049,61.2473,61.3298,28200.0
2008-07-01 15:55:00,81.7,82.21,81.59,81.99,81900.0,61.3298,61.7127,61.2473,61.5475,81900.0
2008-07-02 09:30:00,82.4,82.76,82.18,82.23,7500.0,61.8553,62.1256,61.6902,61.7277,7500.0
2008-07-02 09:35:00,82.24,82.24,82.07,82.08,6800.0,61.7352,61.7352,61.6076,61.6151,6800.0
2008-07-02 09:40:00,82.03,82.03,81.78,81.94,10500.0,61.5776,61.5776,61.3899,61.51,10500.0
2008-07-02 09:45:00,81.91,82.06,81.8,81.8,9100.0,61.4875,61.6001,61.4049,61.4049,9100.0
2008-07-02 09:50:00,81.79,81.79,81.52,81.63,9400.0,61.3974,61.3974,61.1947,61.2773,9400.0
2008-07-02 09:55:00,81.56,81.81,81.52,81.7,8000.0,61.2248,61.4124,61.1947,61.3298,8000.0
2008-07-02 10:00:00,81.73,81.98,81.64,81.69,5500.0,61.3524,61.54,61.2848,61.3223,5500.0
2008-07-02 10:05:00,81.7,81.77,81.53,81.61,12900.0,61.3298,61.3824,61.2022,61.2623,12900.0
2008-07-02 10:10:00,81.55,81.61,81.34,81.37,7000.0,61.2172,61.2623,61.0596,61.0821,7000.0
2008-07-02 10:15:00,81.42,81.42,80.97,80.97,20000.0,61.1197,61.1197,60.7819,60.7819,20000.0
2008-07-02 10:20:00,80.93,81.29,80.93,81.23,11100.0,60.7518,61.0221,60.7518,60.977,11100.0
2008-07-02 10:25:00,81.24,81.32,81.08,81.2,9300.0,60.9845,61.0446,60.8644,60.9545,9300.0
2008-07-02 10:30:00,81.26,81.27,81.1,81.13,5500.0,60.9996,61.0071,60.8794,60.902,5500.0
2008-07-02 10:35:00,81.09,81.19,80.94,80.95,7100.0,60.8719,60.947,60.7593,60.7668,7100.0
2008-07-02 10:40:00,80.96,81.17,80.96,81.11,10500.0,60.7744,60.932,60.7744,60.887,10500.0
2008-07-02 10:45:00,81.1,81.3,81.08,81.21,5100.0,60.8794,61.0296,60.8644,60.962,5100.0
2008-07-02 10:50:00,81.21,81.21,81.03,81.06,7100.0,60.962,60.962,60.8269,60.8494,7100.0
2008-07-02 10:55:00,81.06,81.19,80.96,81.1,157900.0,60.8494,60.947,60.7744,60.8794,157900.0
2008-07-02 11:00:00,81.09,81.09,80.81,80.87,7900.0,60.8719,60.8719,60.6618,60.7068,7900.0
2008-07-02 11:05:00,80.82,80.82,80.6,80.62,12100.0,60.6693,60.6693,60.5041,60.5191,12100.0
2008-07-02 11:10:00,80.62,80.62,80.44,80.52,16100.0,60.5191,60.5191,60.384,60.4441,16100.0
2008-07-02 11:15:00,80.47,80.48,80.35,80.38,10900.0,60.4065,60.414,60.3164,60.339,10900.0
2008-07-02 11:20:00,80.43,80.43,80.1,80.26,12300.0,60.3765,60.3765,60.1288,60.2489,12300.0
2008-07-02 11:25:00,80.31,80.32,80.07,80.13,12500.0,60.2864,60.2939,60.1063,60.1513,12500.0
2008-07-02 11:30:00,80.14,80.17,80.03,80.07,43700.0,60.1588,60.1813,60.0762,60.1063,43700.0
2008-07-02 11:35:00,80.08,80.13,79.93,80.13,19400.0,60.1138,60.1513,60.0012,60.1513,19400.0
2008-07-02 11:40:00,80.13,80.16,79.98,79.98,11600.0,60.1513,60.1738,60.0387,60.0387,11600.0
2008-07-02 11:45:00,80.01,80.07,79.95,80.03,18400.0,60.0612,60.1063,60.0162,60.0762,18400.0
2008-07-02 11:50:00,80.05,80.05,79.86,79.88,10900.0,60.0912,60.0912,59.9486,59.9636,10900.0
2008-07-02 11:55:00,79.89,79.92,79.83,79.91,15500.0,59.9711,59.9937,59.9261,59.9861,15500.0
2008-07-02 12:00:00,79.87,79.96,79.86,79.96,8600.0,59.9561,60.0237,59.9486,60.0237,8600.0
2008-07-02 12:05:00,79.94,80.05,79.92,80.05,14000.0,60.0087,60.0912,59.9937,60.0912,14000.0
2008-07-02 12:10:00,80.05,80.15,80.02,80.03,14700.0,60.0912,60.1663,60.0687,60.0762,14700.0
2008-07-02 12:15:00,80.04,80.14,80.01,80.14,11800.0,60.0837,60.1588,60.0612,60.1588,11800.0
2008-07-02 12:20:00,80.13,80.16,80.0,80.03,8500.0,60.1513,60.1738,60.0537,60.0762,8500.0
2008-07-02 12:25:00,80.05,80.05,79.84,79.9,16900.0,60.0912,60.0912,59.9336,59.9786,16900.0
2008-07-02 12:30:00,79.9,79.99,79.84,79.95,13000.0,59.9786,60.0462,59.9336,60.0162,13000.0
2008-07-02 12:35:00,79.95,80.05,79.83,80.04,9500.0,60.0162,60.0912,59.9261,60.0837,9500.0
2008-07-02 12:40:00,80.02,80.19,80.01,80.16,8600.0,60.0687,60.1963,60.0612,60.1738,8600.0
2008-07-02 12:45:00,80.19,80.25,80.17,80.23,19500.0,60.1963,60.2414,60.1813,60.2264,19500.0
2008-07-02 12:50:00,80.27,80.41,80.24,80.37,10600.0,60.2564,60.3615,60.2339,60.3315,10600.0
2008-07-02 12:55:00,80.36,80.37,80.26,80.34,14000.0,60.3239,60.3315,60.2489,60.3089,14000.0
2008-07-02 13:00:00,80.28,80.36,80.23,80.33,21700.0,60.2639,60.3239,60.2264,60.3014,21700.0
2008-07-02 13:05:00,80.34,80.36,80.26,80.28,16400.0,60.3089,60.3239,60.2489,60.2639,16400.0
2008-07-02 13:10:00,80.3,80.41,80.29,80.39,9600.0,60.2789,60.3615,60.2714,60.3465,9600.0
2008-07-02 13:15:00,80.4,80.48,80.38,80.48,12700.0,60.354,60.414,60.339,60.414,12700.0
2008-07-02 13:20:00,80.48,80.64,80.47,80.57,9700.0,60.414,60.5341,60.4065,60.4816,9700.0
2008-07-02 13:25:00,80.59,80.6,80.5,80.54,7000.0,60.4966,60.5041,60.429,60.4591,7000.0
2008-07-02 13:30:00,80.59,80.68,80.54,80.65,9200.0,60.4966,60.5642,60.4591,60.5416,9200.0
2008-07-02 13:35:00,80.62,80.66,80.51,80.55,16600.0,60.5191,60.5492,60.4366,60.4666,16600.0
2008-07-02 13:40:00,80.55,80.55,80.49,80.52,11600.0,60.4666,60.4666,60.4215,60.4441,11600.0
2008-07-02 13:45:00,80.48,80.48,80.25,80.42,13900.0,60.414,60.414,60.2414,60.369,13900.0
2008-07-02 13:50:00,80.47,80.7,80.42,80.7,13700.0,60.4065,60.5792,60.369,60.5792,13700.0
2008-07-02 13:55:00,80.64,80.82,80.64,80.76,11100.0,60.5341,60.6693,60.5341,60.6242,11100.0
2008-07-02 14:00:00,80.75,80.85,80.75,80.83,13000.0,60.6167,60.6918,60.6167,60.6768,13000.0
2008-07-02 14:05:00,80.82,80.82,80.63,80.68,17800.0,60.6693,60.6693,60.5266,60.5642,17800.0
2008-07-02 14:10:00,80.65,80.7,80.57,80.58,9900.0,60.5416,60.5792,60.4816,60.4891,9900.0
2008-07-02 14:15:00,80.55,80.64,80.55,80.63,10800.0,60.4666,60.5341,60.4666,60.5266,10800.0
2008-07-02 14:20:00,80.62,80.62,80.5,80.56,18600.0,60.5191,60.5191,60.429,60.4741,18600.0
2008-07-02 14:25:00,80.57,80.57,80.22,80.22,12300.0,60.4816,60.4816,60.2189,60.2189,12300.0
2008-07-02 14:30:00,80.27,80.36,80.23,80.32,10200.0,60.2564,60.3239,60.2264,60.2939,10200.0
2008-07-02 14:35:00,80.3,80.37,80.2,80.22,15900.0,60.2789,60.3315,60.2038,60.2189,15900.0
2008-07-02 14:40:00,80.24,80.33,80.21,80.33,12800.0,60.2339,60.3014,60.2113,60.3014,12800.0
2008-07-02 14:45:00,80.3,80.44,80.3,80.37,9700.0,60.2789,60.384,60.2789,60.3315,9700.0
2008-07-02 14:50:00,80.38,80.38,80.2,80.22,11000.0,60.339,60.339,60.2038,60.2189,11000.0
2008-07-02 14:55:00,80.2,80.27,80.15,80.22,20800.0,60.2038,60.2564,60.1663,60.2189,20800.0
2008-07-02 15:00:00,80.22,80.33,80.19,80.24,24000.0,60.2189,60.3014,60.1963,60.2339,24000.0
2008-07-02 15:05:00,80.24,80.24,79.98,80.02,22300.0,60.2339,60.2339,60.0387,60.0687,22300.0
2008-07-02 15:10:00,80.02,80.14,79.91,80.11,27100.0,60.0687,60.1588,59.9861,60.1363,27100.0
2008-07-02 15:15:00,80.11,80.23,80.08,80.13,21200.0,60.1363,60.2264,60.1138,60.1513,21200.0
2008-07-02 15:20:00,80.11,80.31,80.03,80.25,21100.0,60.1363,60.2864,60.0762,60.2414,21100.0
2008-07-02 15:25:00,80.28,80.32,80.13,80.13,33600.0,60.2639,60.2939,60.1513,60.1513,33600.0
2008-07-02 15:30:00,80.16,80.16,79.96,80.0,28600.0,60.1738,60.1738,60.0237,60.0537,28600.0
2008-07-02 15:35:00,80.0,80.07,79.92,79.94,39000.0,60.0537,60.1063,59.9937,60.0087,39000.0
2008-07-02 15:40:00,79.94,79.97,79.89,79.97,29300.0,60.0087,60.0312,59.9711,60.0312,29300.0
2008-07-02 15:45:00,79.96,79.97,79.86,79.87,32600.0,60.0237,60.0312,59.9486,59.9561,32600.0
2008-07-02 15:50:00,79.86,79.95,79.75,79.8,37800.0,59.9486,60.0162,59.866,59.9036,37800.0
2008-07-02 15:55:00,79.79,80.04,79.74,79.83,69100.0,59.8961,60.0837,59.8585,59.9261,69100.0
2008-07-03 09:30:00,80.38,80.76,80.38,80.71,11300.0,60.339,60.6242,60.339,60.5867,11300.0
2008-07-03 09:35:00,80.71,80.71,80.32,80.32,7400.0,60.5867,60.5867,60.2939,60.2939,7400.0
2008-07-03 09:40:00,80.33,80.46,80.2,80.3,10500.0,60.3014,60.399,60.2038,60.2789,10500.0
2008-07-03 09:45:00,80.27,80.27,79.66,80.03,15000.0,60.2564,60.2564,59.7985,60.0762,15000.0
2008-07-03 09:50:00,80.02,80.26,79.88,80.26,9300.0,60.0687,60.2489,59.9636,60.2489,9300.0
2008-07-03 09:55:00,80.38,80.49,80.31,80.49,7900.0,60.339,60.4215,60.2864,60.4215,7900.0
2008-07-03 10:00:00,80.43,80.58,80.16,80.54,32700.0,60.3765,60.4891,60.1738,60.4591,32700.0
2008-07-03 10:05:00,80.54,81.5,80.5,80.86,52000.0,60.4591,61.1797,60.429,60.6993,52000.0
2008-07-03 10:10:00,80.88,81.01,80.8,80.86,17800.0,60.7143,60.8119,60.6542,60.6993,17800.0
2008-07-03 10:15:00,80.87,81.08,80.73,81.07,13600.0,60.7068,60.8644,60.6017,60.8569,13600.0
2008-07-03 10:20:00,81.05,81.49,80.94,81.49,17400.0,60.8419,61.1722,60.7593,61.1722,17400.0
2008-07-03 10:25:00,81.47,81.75,81.47,81.74,34800.0,61.1572,61.3674,61.1572,61.3599,34800.0
2008-07-03 10:30:00,81.74,82.2,81.7,82.15,31300.0,61.3599,61.7052,61.3298,61.6677,31300.0
2008-07-03 10:35:00,82.15,82.8,82.12,82.78,38700.0,61.6677,62.1556,61.6451,62.1406,38700.0
2008-07-03 10:40:00,82.81,83.12,82.75,83.06,37700.0,62.1631,62.3958,62.1181,62.3508,37700.0
2008-07-03 10:45:00,83.0,83.0,82.62,82.69,29700.0,62.3057,62.3057,62.0205,62.073,29700.0
2008-07-03 10:50:00,82.71,82.76,82.51,82.63,21400.0,62.088,62.1256,61.9379,62.028,21400.0
2008-07-03 10:55:00,82.63,82.83,82.45,82.52,26200.0,62.028,62.1781,61.8929,61.9454,26200.0
2008-07-03 11:00:00,82.53,82.8,82.41,82.59,15100.0,61.9529,62.1556,61.8628,61.9979,15100.0
2008-07-03 11:05:00,82.59,82.75,82.5,82.75,11400.0,61.9979,62.1181,61.9304,62.1181,11400.0
2008-07-03 11:10:00,82.7,82.77,82.57,82.65,11700.0,62.0805,62.1331,61.9829,62.043,11700.0
2008-07-03 11:15:00,82.6,82.72,82.57,82.67,23900.0,62.0055,62.0955,61.9829,62.058,23900.0
2008-07-03 11:20:00,82.66,82.68,82.5,82.54,11000.0,62.0505,62.0655,61.9304,61.9604,11000.0
2008-07-03 11:25:00,82.54,82.66,82.41,82.63,24100.0,61.9604,62.0505,61.8628,62.028,24100.0
2008-07-03 11:30:00,82.71,82.93,82.39,82.39,21900.0,62.088,62.2532,61.8478,61.8478,21900.0
2008-07-03 11:35:00,82.43,82.48,82.27,82.32,20500.0,61.8778,61.9154,61.7577,61.7953,20500.0
2008-07-03 11:40:00,82.32,82.32,82.17,82.18,7400.0,61.7953,61.7953,61.6827,61.6902,7400.0
2008-07-03 11:45:00,82.21,82.36,82.21,82.29,10300.0,61.7127,61.8253,61.7127,61.7727,10300.0
2008-07-03 11:50:00,82.33,82.35,82.18,82.22,8500.0,61.8028,61.8178,61.6902,61.7202,8500.0
2008-07-03 11:55:00,82.23,82.29,82.14,82.29,5600.0,61.7277,61.7727,61.6601,61.7727,5600.0
2008-07-03 12:00:00,82.29,82.29,81.97,81.97,24900.0,61.7727,61.7727,61.5325,61.5325,24900.0
2008-07-03 12:05:00,82.05,82.07,81.6,81.74,18700.0,61.5926,61.6076,61.2548,61.3599,18700.0
2008-07-03 12:10:00,81.77,81.77,81.55,81.63,12200.0,61.3824,61.3824,61.2172,61.2773,12200.0
2008-07-03 12:15:00,81.57,81.76,81.56,81.75,15700.0,61.2323,61.3749,61.2248,61.3674,15700.0
2008-07-03 12:20:00,81.75,81.78,81.61,81.61,12600.0,61.3674,61.3899,61.2623,61.2623,12600.0
2008-07-03 12:25:00,81.66,81.67,81.55,81.56,13500.0,61.2998,61.3073,61.2172,61.2248,13500.0
2008-07-03 12:30:00,81.56,81.59,81.21,81.34,12200.0,61.2248,61.2473,60.962,61.0596,12200.0
2008-07-03 12:35:00,81.34,81.62,81.2,81.42,10800.0,61.0596,61.2698,60.9545,61.1197,10800.0
2008-07-03 12:40:00,81.43,81.54,81.28,81.49,10100.0,61.1272,61.2097,61.0146,61.1722,10100.0
2008-07-03 12:45:00,81.46,81.64,81.34,81.57,13900.0,61.1497,61.2848,61.0596,61.2323,13900.0
2008-07-03 12:50:00,81.52,81.54,81.24,81.28,10800.0,61.1947,61.2097,60.9845,61.0146,10800.0
2008-07-03 12:55:00,81.27,81.5,81.27,81.28,27100.0,61.0071,61.1797,61.0071,61.0146,27100.0
2008-07-07 09:30:00,82.44,82.6,81.66,82.6,12400.0,61.8853,62.0055,61.2998,62.0055,12400.0
2008-07-07 09:35:00,82.58,82.62,82.4,82.55,8800.0,61.9904,62.0205,61.8553,61.9679,8800.0
2008-07-07 09:40:00,82.57,82.57,82.3,82.33,6800.0,61.9829,61.9829,61.7803,61.8028,6800.0
2008-07-07 09:45:00,82.3,82.89,82.29,82.7,18400.0,61.7803,62.2231,61.7727,62.0805,18400.0
2008-07-07 09:50:00,82.82,82.89,82.66,82.66,5400.0,62.1706,62.2231,62.0505,62.0505,5400.0
2008-07-07 09:55:00,82.7,82.72,82.5,82.66,8700.0,62.0805,62.0955,61.9304,62.0505,8700.0
2008-07-07 10:00:00,82.72,82.79,82.44,82.49,10700.0,62.0955,62.1481,61.8853,61.9229,10700.0
2008-07-07 10:05:00,82.48,82.54,82.37,82.54,9700.0,61.9154,61.9604,61.8328,61.9604,9700.0
2008-07-07 10:10:00,82.57,82.58,82.46,82.49,10500.0,61.9829,61.9904,61.9004,61.9229,10500.0
2008-07-07 10:15:00,82.49,82.56,82.43,82.5,13100.0,61.9229,61.9754,61.8778,61.9304,13100.0
2008-07-07 10:20:00,82.52,82.57,82.47,82.48,9900.0,61.9454,61.9829,61.9079,61.9154,9900.0
2008-07-07 10:25:00,82.48,82.5,82.4,82.47,9000.0,61.9154,61.9304,61.8553,61.9079,9000.0
2008-07-07 10:30:00,82.48,82.52,82.3,82.3,11500.0,61.9154,61.9454,61.7803,61.7803,11500.0
2008-07-07 10:35:00,82.3,82.58,82.3,82.53,7500.0,61.7803,61.9904,61.7803,61.9529,7500.0
2008-07-07 10:40:00,82.53,82.54,82.38,82.4,4800.0,61.9529,61.9604,61.8403,61.8553,4800.0
2008-07-07 10:45:00,82.41,82.53,82.41,82.53,6100.0,61.8628,61.9529,61.8628,61.9529,6100.0
2008-07-07 10:50:00,82.53,82.56,82.49,82.49,7600.0,61.9529,61.9754,61.9229,61.9229,7600.0
2008-07-07 10:55:00,82.48,82.5,82.43,82.44,3700.0,61.9154,61.9304,61.8778,61.8853,3700.0
2008-07-07 11:00:00,82.46,82.55,82.43,82.51,5600.0,61.9004,61.9679,61.8778,61.9379,5600.0
2008-07-07 11:05:00,82.51,82.53,82.34,82.34,17800.0,61.9379,61.9529,61.8103,61.8103,17800.0
2008-07-07 11:10:00,82.33,82.39,82.31,82.39,3000.0,61.8028,61.8478,61.7878,61.8478,3000.0
2008-07-07 11:15:00,82.39,82.58,82.39,82.58,9100.0,61.8478,61.9904,61.8478,61.9904,9100.0
2008-07-07 11:20:00,82.58,82.66,82.57,82.59,7300.0,61.9904,62.0505,61.9829,61.9979,7300.0
2008-07-07 11:25:00,82.61,82.7,82.58,82.67,5000.0,62.013,62.0805,61.9904,62.058,5000.0
2008-07-07 11:30:00,82.67,82.69,82.58,82.6,5400.0,62.058,62.073,61.9904,62.0055,5400.0
2008-07-07 11:35:00,82.59,82.66,82.58,82.65,2400.0,61.9979,62.0505,61.9904,62.043,2400.0
2008-07-07 11:40:00,82.68,82.7,82.6,82.61,12600.0,62.0655,62.0805,62.0055,62.013,12600.0
2008-07-07 11:45:00,82.61,82.74,82.52,82.52,5500.0,62.013,62.1105,61.9454,61.9454,5500.0
2008-07-07 11:50:00,82.56,82.58,82.5,82.54,4000.0,61.9754,61.9904,61.9304,61.9604,4000.0
2008-07-07 11:55:00,82.55,82.67,82.55,82.61,4100.0,61.9679,62.058,61.9679,62.013,4100.0
2008-07-07 12:00:00,82.6,82.64,82.5,82.54,7100.0,62.0055,62.0355,61.9304,61.9604,7100.0
2008-07-07 12:05:00,82.56,82.58,82.51,82.53,6000.0,61.9754,61.9904,61.9379,61.9529,6000.0
2008-07-07 12:10:00,82.54,82.54,82.35,82.48,9000.0,61.9604,61.9604,61.8178,61.9154,9000.0
2008-07-07 12:15:00,82.46,82.48,81.97,81.97,7600.0,61.9004,61.9154,61.5325,61.5325,7600.0
2008-07-07 12:20:00,82.0,82.03,81.7,81.76,5200.0,61.5551,61.5776,61.3298,61.3749,5200.0
2008-07-07 12:25:00,81.76,81.76,81.5,81.59,7700.0,61.3749,61.3749,61.1797,61.2473,7700.0
2008-07-07 12:30:00,81.58,81.78,81.49,81.7,9300.0,61.2398,61.3899,61.1722,61.3298,9300.0
2008-07-07 12:35:00,81.68,81.76,81.54,81.76,6800.0,61.3148,61.3749,61.2097,61.3749,6800.0
2008-07-07 12:40:00,81.72,81.82,81.66,81.69,4200.0,61.3449,61.4199,61.2998,61.3223,4200.0
2008-07-07 12:45:00,81.68,81.74,81.57,81.58,5200.0,61.3148,61.3599,61.2323,61.2398,5200.0
2008-07-07 12:50:00,81.58,81.79,81.55,81.63,5200.0,61.2398,61.3974,61.2172,61.2773,5200.0
2008-07-07 12:55:00,81.55,81.55,81.1,81.13,10400.0,61.2172,61.2172,60.8794,60.902,10400.0
2008-07-07 13:00:00,81.13,81.13,80.78,81.02,9500.0,60.902,60.902,60.6392,60.8194,9500.0
2008-07-07 13:05:00,81.02,81.14,80.91,81.07,7000.0,60.8194,60.9095,60.7368,60.8569,7000.0
2008-07-07 13:10:00,81.05,81.1,81.0,81.07,5800.0,60.8419,60.8794,60.8044,60.8569,5800.0
2008-07-07 13:15:00,81.01,81.12,81.01,81.11,2100.0,60.8119,60.8945,60.8119,60.887,2100.0
2008-07-07 13:20:00,81.1,81.1,80.89,81.09,7200.0,60.8794,60.8794,60.7218,60.8719,7200.0
2008-07-07 13:25:00,81.07,81.07,80.91,80.93,5100.0,60.8569,60.8569,60.7368,60.7518,5100.0
2008-07-07 13:30:00,80.93,81.17,80.93,81.17,6800.0,60.7518,60.932,60.7518,60.932,6800.0
2008-07-07 13:35:00,81.15,81.16,80.96,81.0,14000.0,60.917,60.9245,60.7744,60.8044,14000.0
2008-07-07 13:40:00,81.01,81.14,80.98,81.11,20200.0,60.8119,60.9095,60.7894,60.887,20200.0
2008-07-07 13:45:00,81.11,81.22,81.11,81.22,4900.0,60.887,60.9695,60.887,60.9695,4900.0
2008-07-07 13:50:00,81.2,81.22,81.08,81.13,6100.0,60.9545,60.9695,60.8644,60.902,6100.0
2008-07-07 13:55:00,81.12,81.22,81.12,81.12,4100.0,60.8945,60.9695,60.8945,60.8945,4100.0
2008-07-07 14:00:00,81.12,81.31,81.1,81.31,6200.0,60.8945,61.0371,60.8794,61.0371,6200.0
2008-07-07 14:05:00,81.3,81.3,80.95,81.02,16000.0,61.0296,61.0296,60.7668,60.8194,16000.0
2008-07-07 14:10:00,81.02,81.3,80.98,81.23,11400.0,60.8194,61.0296,60.7894,60.977,11400.0
2008-07-07 14:15:00,81.23,81.31,81.14,81.28,5700.0,60.977,61.0371,60.9095,61.0146,5700.0
2008-07-07 14:20:00,81.28,81.49,81.27,81.32,6500.0,61.0146,61.1722,61.0071,61.0446,6500.0
2008-07-07 14:25:00,81.32,81.37,81.2,81.23,3800.0,61.0446,61.0821,60.9545,60.977,3800.0
2008-07-07 14:30:00,81.26,81.27,81.18,81.24,3400.0,60.9996,61.0071,60.9395,60.9845,3400.0
2008-07-07 14:35:00,81.22,81.22,81.06,81.14,6100.0,60.9695,60.9695,60.8494,60.9095,6100.0
2008-07-07 14:40:00,81.09,81.14,80.98,81.14,11000.0,60.8719,60.9095,60.7894,60.9095,11000.0
2008-07-07 14:45:00,81.06,81.12,80.99,81.11,10100.0,60.8494,60.8945,60.7969,60.887,10100.0
2008-07-07 14:50:00,81.11,81.13,80.99,81.03,4900.0,60.887,60.902,60.7969,60.8269,4900.0
2008-07-07 14:55:00,81.01,81.16,80.94,81.16,9300.0,60.8119,60.9245,60.7593,60.9245,9300.0
2008-07-07 15:00:00,81.18,81.45,81.15,81.45,10400.0,60.9395,61.1422,60.917,61.1422,10400.0
2008-07-07 15:05:00,81.37,81.52,81.33,81.48,7800.0,61.0821,61.1947,61.0521,61.1647,7800.0
2008-07-07 15:10:00,81.43,81.66,81.39,81.56,6400.0,61.1272,61.2998,61.0971,61.2248,6400.0
2008-07-07 15:15:00,81.55,81.74,81.44,81.71,8500.0,61.2172,61.3599,61.1347,61.3374,8500.0
2008-07-07 15:20:00,81.65,81.7,81.48,81.61,4400.0,61.2923,61.3298,61.1647,61.2623,4400.0
2008-07-07 15:25:00,81.58,82.09,81.48,82.05,7800.0,61.2398,61.6226,61.1647,61.5926,7800.0
2008-07-07 15:30:00,82.02,82.24,81.9,82.24,10200.0,61.5701,61.7352,61.48,61.7352,10200.0
2008-07-07 15:35:00,82.22,82.28,82.05,82.22,14100.0,61.7202,61.7652,61.5926,61.7202,14100.0
2008-07-07 15:40:00,82.24,82.39,81.95,82.03,13100.0,61.7352,61.8478,61.5175,61.5776,13100.0
2008-07-07 15:45:00,82.01,82.24,82.01,82.07,19100.0,61.5626,61.7352,61.5626,61.6076,19100.0
2008-07-07 15:50:00,82.07,82.17,81.72,81.72,20200.0,61.6076,61.6827,61.3449,61.3449,20200.0
2008-07-07 15:55:00,81.7,81.87,81.56,81.57,30700.0,61.3298,61.4575,61.2248,61.2323,30700.0
2008-07-08 09:30:00,81.93,81.93,81.39,81.83,2800.0,61.5025,61.5025,61.0971,61.4274,2800.0
2008-07-08 09:35:00,81.55,81.92,81.2,81.88,3700.0,61.2172,61.495,60.9545,61.465,3700.0
2008-07-08 09:40:00,81.9,82.31,81.9,82.29,3400.0,61.48,61.7878,61.48,61.7727,3400.0
2008-07-08 09:45:00,82.24,82.28,82.05,82.13,4100.0,61.7352,61.7652,61.5926,61.6526,4100.0
2008-07-08 09:50:00,82.06,82.49,82.06,82.36,5800.0,61.6001,61.9229,61.6001,61.8253,5800.0
2008-07-08 09:55:00,82.28,82.28,82.07,82.09,3300.0,61.7652,61.7652,61.6076,61.6226,3300.0
2008-07-08 10:00:00,82.06,82.1,81.44,81.76,9200.0,61.6001,61.6301,61.1347,61.3749,9200.0
2008-07-08 10:05:00,81.8,82.0,81.62,82.0,5800.0,61.4049,61.5551,61.2698,61.5551,5800.0
2008-07-08 10:10:00,82.08,82.08,81.66,81.66,5200.0,61.6151,61.6151,61.2998,61.2998,5200.0
2008-07-08 10:15:00,81.66,81.85,81.44,81.71,8200.0,61.2998,61.4425,61.1347,61.3374,8200.0
2008-07-08 10:20:00,81.78,81.92,81.69,81.78,5900.0,61.3899,61.495,61.3223,61.3899,5900.0
2008-07-08 10:25:00,81.8,82.08,81.8,82.06,8400.0,61.4049,61.6151,61.4049,61.6001,8400.0
2008-07-08 10:30:00,82.1,82.23,81.82,81.94,5100.0,61.6301,61.7277,61.4199,61.51,5100.0
2008-07-08 10:35:00,81.94,81.94,81.54,81.61,3000.0,61.51,61.51,61.2097,61.2623,3000.0
2008-07-08 10:40:00,81.6,81.74,81.46,81.73,46700.0,61.2548,61.3599,61.1497,61.3524,46700.0
2008-07-08 10:45:00,81.72,81.72,81.51,81.64,6000.0,61.3449,61.3449,61.1872,61.2848,6000.0
2008-07-08 10:50:00,81.76,81.78,81.69,81.75,3900.0,61.3749,61.3899,61.3223,61.3674,3900.0
2008-07-08 10:55:00,81.68,81.82,81.61,81.7,6300.0,61.3148,61.4199,61.2623,61.3298,6300.0
2008-07-08 11:00:00,81.76,81.81,81.62,81.62,4100.0,61.3749,61.4124,61.2698,61.2698,4100.0
2008-07-08 11:05:00,81.66,81.66,81.34,81.56,8400.0,61.2998,61.2998,61.0596,61.2248,8400.0
2008-07-08 11:10:00,81.58,81.95,81.56,81.89,4500.0,61.2398,61.5175,61.2248,61.4725,4500.0
2008-07-08 11:15:00,81.89,82.0,81.82,81.91,2800.0,61.4725,61.5551,61.4199,61.4875,2800.0
2008-07-08 11:20:00,81.91,81.99,81.9,81.98,4700.0,61.4875,61.5475,61.48,61.54,4700.0
2008-07-08 11:25:00,81.95,82.04,81.9,81.93,11900.0,61.5175,61.5851,61.48,61.5025,11900.0
2008-07-08 11:30:00,81.92,81.92,81.66,81.78,8100.0,61.495,61.495,61.2998,61.3899,8100.0
2008-07-08 11:35:00,81.82,81.84,81.67,81.7,6900.0,61.4199,61.4349,61.3073,61.3298,6900.0
2008-07-08 11:40:00,81.69,81.69,81.56,81.62,3300.0,61.3223,61.3223,61.2248,61.2698,3300.0
2008-07-08 11:45:00,81.6,81.66,81.55,81.6,2900.0,61.2548,61.2998,61.2172,61.2548,2900.0
2008-07-08 11:50:00,81.6,81.69,81.58,81.61,3900.0,61.2548,61.3223,61.2398,61.2623,3900.0
2008-07-08 11:55:00,81.55,81.55,81.43,81.5,4100.0,61.2172,61.2172,61.1272,61.1797,4100.0
2008-07-08 12:00:00,81.49,81.49,81.42,81.48,4000.0,61.1722,61.1722,61.1197,61.1647,4000.0
2008-07-08 12:05:00,81.48,81.71,81.48,81.64,6900.0,61.1647,61.3374,61.1647,61.2848,6900.0
2008-07-08 12:10:00,81.63,81.63,81.48,81.61,5500.0,61.2773,61.2773,61.1647,61.2623,5500.0
2008-07-08 12:15:00,81.61,81.68,81.55,81.55,5000.0,61.2623,61.3148,61.2172,61.2172,5000.0
2008-07-08 12:20:00,81.55,81.8,81.48,81.75,5600.0,61.2172,61.4049,61.1647,61.3674,5600.0
2008-07-08 12:25:00,81.74,81.83,81.7,81.79,3100.0,61.3599,61.4274,61.3298,61.3974,3100.0
2008-07-08 12:30:00,81.83,82.01,81.77,82.0,8500.0,61.4274,61.5626,61.3824,61.5551,8500.0
2008-07-08 12:35:00,81.99,82.01,81.87,82.0,4100.0,61.5475,61.5626,61.4575,61.5551,4100.0
2008-07-08 12:40:00,81.98,82.04,81.95,81.96,8200.0,61.54,61.5851,61.5175,61.525,8200.0
2008-07-08 12:45:00,81.95,82.03,81.92,81.96,11100.0,61.5175,61.5776,61.495,61.525,11100.0
2008-07-08 12:50:00,81.98,82.14,81.96,82.14,10400.0,61.54,61.6601,61.525,61.6601,10400.0
2008-07-08 12:55:00,82.11,82.26,82.11,82.2,15700.0,61.6376,61.7502,61.6376,61.7052,15700.0
2008-07-08 13:00:00,82.2,82.35,82.18,82.33,11100.0,61.7052,61.8178,61.6902,61.8028,11100.0
2008-07-08 13:05:00,82.3,82.56,82.3,82.49,9600.0,61.7803,61.9754,61.7803,61.9229,9600.0
2008-07-08 13:10:00,82.5,82.59,82.5,82.54,8200.0,61.9304,61.9979,61.9304,61.9604,8200.0
2008-07-08 13:15:00,82.54,82.55,82.3,82.31,14200.0,61.9604,61.9679,61.7803,61.7878,14200.0
2008-07-08 13:20:00,82.33,82.42,82.3,82.32,10900.0,61.8028,61.8703,61.7803,61.7953,10900.0
2008-07-08 13:25:00,82.31,82.43,82.29,82.37,5500.0,61.7878,61.8778,61.7727,61.8328,5500.0
2008-07-08 13:30:00,82.41,82.59,82.33,82.59,14600.0,61.8628,61.9979,61.8028,61.9979,14600.0
2008-07-08 13:35:00,82.6,82.61,82.37,82.37,37200.0,62.0055,62.013,61.8328,61.8328,37200.0
2008-07-08 13:40:00,82.37,82.59,82.31,82.55,22400.0,61.8328,61.9979,61.7878,61.9679,22400.0
2008-07-08 13:45:00,82.55,82.7,82.47,82.56,7300.0,61.9679,62.0805,61.9079,61.9754,7300.0
2008-07-08 13:50:00,82.51,82.68,82.47,82.57,13900.0,61.9379,62.0655,61.9079,61.9829,13900.0
2008-07-08 13:55:00,82.51,82.6,82.44,82.54,6600.0,61.9379,62.0055,61.8853,61.9604,6600.0
2008-07-08 14:00:00,82.54,82.65,82.48,82.62,6400.0,61.9604,62.043,61.9154,62.0205,6400.0
2008-07-08 14:05:00,82.65,82.78,82.61,82.77,5600.0,62.043,62.1406,62.013,62.1331,5600.0
2008-07-08 14:10:00,82.79,82.88,82.75,82.75,8000.0,62.1481,62.2156,62.1181,62.1181,8000.0
2008-07-08 14:15:00,82.79,82.83,82.73,82.77,5500.0,62.1481,62.1781,62.103,62.1331,5500.0
2008-07-08 14:20:00,82.79,82.95,82.76,82.79,9400.0,62.1481,62.2682,62.1256,62.1481,9400.0
2008-07-08 14:25:00,82.66,82.93,82.64,82.93,4900.0,62.0505,62.2532,62.0355,62.2532,4900.0
2008-07-08 14:30:00,82.93,83.02,82.82,82.95,9300.0,62.2532,62.3207,62.1706,62.2682,9300.0
2008-07-08 14:35:00,82.92,83.22,82.92,83.03,14900.0,62.2457,62.4709,62.2457,62.3282,14900.0
2008-07-08 14:40:00,83.05,83.33,82.99,83.16,18600.0,62.3433,62.5534,62.2982,62.4258,18600.0
2008-07-08 14:45:00,83.22,83.42,83.09,83.23,10600.0,62.4709,62.621,62.3733,62.4784,10600.0
2008-07-08 14:50:00,83.25,83.45,83.25,83.4,5300.0,62.4934,62.6435,62.4934,62.606,5300.0
2008-07-08 14:55:00,83.34,83.62,83.28,83.56,7800.0,62.561,62.7711,62.5159,62.7261,7800.0
2008-07-08 15:00:00,83.57,83.68,83.48,83.62,9500.0,62.7336,62.8162,62.666,62.7711,9500.0
2008-07-08 15:05:00,83.6,83.96,83.51,83.9,23800.0,62.7561,63.0264,62.6886,62.9813,23800.0
2008-07-08 15:10:00,83.94,84.06,83.85,83.99,36600.0,63.0114,63.1014,62.9438,63.0489,36600.0
2008-07-08 15:15:00,83.99,84.12,83.96,84.1,16100.0,63.0489,63.1465,63.0264,63.1315,16100.0
2008-07-08 15:20:00,84.1,84.2,83.95,83.97,21800.0,63.1315,63.2065,63.0189,63.0339,21800.0
2008-07-08 15:25:00,83.98,84.18,83.92,84.13,27200.0,63.0414,63.1915,62.9963,63.154,27200.0
2008-07-08 15:30:00,84.12,84.24,84.07,84.14,30100.0,63.1465,63.2366,63.1089,63.1615,30100.0
2008-07-08 15:35:00,84.14,84.36,84.14,84.25,63400.0,63.1615,63.3266,63.1615,63.2441,63400.0
2008-07-08 15:40:00,84.24,84.33,84.12,84.13,37200.0,63.2366,63.3041,63.1465,63.154,37200.0
2008-07-08 15:45:00,84.12,84.42,84.12,84.31,21900.0,63.1465,63.3717,63.1465,63.2891,21900.0
2008-07-08 15:50:00,84.3,84.6,84.3,84.57,51500.0,63.2816,63.5068,63.2816,63.4843,51500.0
2008-07-08 15:55:00,84.56,84.56,84.39,84.48,52500.0,63.4768,63.4768,63.3492,63.4167,52500.0
2008-07-09 09:30:00,84.39,84.45,84.1,84.45,6100.0,63.3492,63.3942,63.1315,63.3942,6100.0
2008-07-09 09:35:00,84.35,85.04,84.34,85.04,12900.0,63.3191,63.8371,63.3116,63.8371,12900.0
2008-07-09 09:40:00,84.98,85.47,84.68,85.03,48700.0,63.7921,64.1599,63.5669,63.8296,48700.0
2008-07-09 09:45:00,85.07,85.51,85.02,85.14,14100.0,63.8596,64.1899,63.8221,63.9122,14100.0
2008-07-09 09:50:00,85.16,85.31,84.79,84.84,23900.0,63.9272,64.0398,63.6494,63.687,23900.0
2008-07-09 09:55:00,84.9,85.02,84.8,84.91,14700.0,63.732,63.8221,63.6569,63.7395,14700.0
2008-07-09 10:00:00,84.91,84.99,84.79,84.93,20700.0,63.7395,63.7996,63.6494,63.7545,20700.0
2008-07-09 10:05:00,84.96,85.11,84.71,85.1,8600.0,63.777,63.8896,63.5894,63.8821,8600.0
2008-07-09 10:10:00,85.11,85.13,84.77,84.86,30600.0,63.8896,63.9047,63.6344,63.702,30600.0
2008-07-09 10:15:00,84.86,85.03,84.83,84.96,20100.0,63.702,63.8296,63.6795,63.777,20100.0
2008-07-09 10:20:00,84.97,85.11,84.88,85.02,16600.0,63.7845,63.8896,63.717,63.8221,16600.0
2008-07-09 10:25:00,85.02,85.35,85.02,85.35,6300.0,63.8221,64.0698,63.8221,64.0698,6300.0
2008-07-09 10:30:00,85.4,85.44,85.15,85.15,10700.0,64.1073,64.1374,63.9197,63.9197,10700.0
2008-07-09 10:35:00,85.17,85.23,84.9,85.01,15400.0,63.9347,63.9797,63.732,63.8146,15400.0
2008-07-09 10:40:00,85.06,85.09,84.79,84.85,12700.0,63.8521,63.8746,63.6494,63.6945,12700.0
2008-07-09 10:45:00,84.84,85.14,84.82,85.0,8900.0,63.687,63.9122,63.6719,63.8071,8900.0
2008-07-09 10:50:00,85.04,85.12,84.91,85.03,5900.0,63.8371,63.8971,63.7395,63.8296,5900.0
2008-07-09 10:55:00,85.04,85.29,85.04,85.18,11800.0,63.8371,64.0248,63.8371,63.9422,11800.0
2008-07-09 11:00:00,85.2,85.48,85.15,85.43,17300.0,63.9572,64.1674,63.9197,64.1299,17300.0
2008-07-09 11:05:00,85.51,85.58,85.38,85.48,5200.0,64.1899,64.2425,64.0923,64.1674,5200.0
2008-07-09 11:10:00,85.45,85.45,85.24,85.24,10900.0,64.1449,64.1449,63.9872,63.9872,10900.0
2008-07-09 11:15:00,85.3,85.48,85.2,85.48,5600.0,64.0323,64.1674,63.9572,64.1674,5600.0
2008-07-09 11:20:00,85.49,85.64,85.42,85.58,5800.0,64.1749,64.2875,64.1223,64.2425,5800.0
2008-07-09 11:25:00,85.58,85.68,85.57,85.68,5400.0,64.2425,64.3175,64.2349,64.3175,5400.0
2008-07-09 11:30:00,85.71,85.91,85.6,85.82,15900.0,64.34,64.4902,64.2575,64.4226,15900.0
2008-07-09 11:35:00,85.84,85.85,85.58,85.66,20000.0,64.4376,64.4451,64.2425,64.3025,20000.0
2008-07-09 11:40:00,85.65,85.83,85.54,85.73,13400.0,64.295,64.4301,64.2124,64.3551,13400.0
2008-07-09 11:45:00,85.72,85.89,85.65,85.8,12500.0,64.3475,64.4752,64.295,64.4076,12500.0
2008-07-09 11:50:00,85.74,85.8,85.59,85.67,21000.0,64.3626,64.4076,64.25,64.31,21000.0
2008-07-09 11:55:00,85.66,85.87,85.66,85.82,4300.0,64.3025,64.4601,64.3025,64.4226,4300.0
2008-07-09 12:00:00,85.78,85.81,85.52,85.54,11400.0,64.3926,64.4151,64.1974,64.2124,11400.0
2008-07-09 12:05:00,85.57,85.72,85.5,85.64,38800.0,64.2349,64.3475,64.1824,64.2875,38800.0
2008-07-09 12:10:00,85.65,85.9,85.63,85.9,29300.0,64.295,64.4827,64.28,64.4827,29300.0
2008-07-09 12:15:00,85.84,86.0,85.82,85.96,17700.0,64.4376,64.5577,64.4226,64.5277,17700.0
2008-07-09 12:20:00,85.96,86.0,85.84,85.85,9900.0,64.5277,64.5577,64.4376,64.4451,9900.0
2008-07-09 12:25:00,85.9,85.96,85.75,85.78,5500.0,64.4827,64.5277,64.3701,64.3926,5500.0
2008-07-09 12:30:00,85.76,85.79,85.59,85.62,8200.0,64.3776,64.4001,64.25,64.2725,8200.0
2008-07-09 12:35:00,85.6,85.66,85.47,85.64,14800.0,64.2575,64.3025,64.1599,64.2875,14800.0
2008-07-09 12:40:00,85.62,85.73,85.51,85.73,9200.0,64.2725,64.3551,64.1899,64.3551,9200.0
2008-07-09 12:45:00,85.67,85.73,85.53,85.6,7100.0,64.31,64.3551,64.2049,64.2575,7100.0
2008-07-09 12:50:00,85.6,85.74,85.54,85.65,8000.0,64.2575,64.3626,64.2124,64.295,8000.0
2008-07-09 12:55:00,85.66,85.74,85.63,85.65,3600.0,64.3025,64.3626,64.28,64.295,3600.0
2008-07-09 13:00:00,85.64,85.72,85.47,85.52,10400.0,64.2875,64.3475,64.1599,64.1974,10400.0
2008-07-09 13:05:00,85.5,85.59,85.45,85.54,31900.0,64.1824,64.25,64.1449,64.2124,31900.0
2008-07-09 13:10:00,85.56,85.58,85.37,85.54,11800.0,64.2274,64.2425,64.0848,64.2124,11800.0
2008-07-09 13:15:00,85.54,85.64,85.49,85.58,9200.0,64.2124,64.2875,64.1749,64.2425,9200.0
2008-07-09 13:20:00,85.59,85.72,85.52,85.64,10700.0,64.25,64.3475,64.1974,64.2875,10700.0
2008-07-09 13:25:00,85.6,85.62,85.47,85.61,10300.0,64.2575,64.2725,64.1599,64.265,10300.0
2008-07-09 13:30:00,85.6,85.7,85.6,85.67,7700.0,64.2575,64.3325,64.2575,64.31,7700.0
2008-07-09 13:35:00,85.67,85.73,85.45,85.47,13200.0,64.31,64.3551,64.1449,64.1599,13200.0
2008-07-09 13:40:00,85.48,85.52,85.35,85.44,15900.0,64.1674,64.1974,64.0698,64.1374,15900.0
2008-07-09 13:45:00,85.44,85.47,85.35,85.45,11400.0,64.1374,64.1599,64.0698,64.1449,11400.0
2008-07-09 13:50:00,85.41,85.41,85.18,85.2,5100.0,64.1148,64.1148,63.9422,63.9572,5100.0
2008-07-09 13:55:00,85.23,85.45,85.16,85.41,12200.0,63.9797,64.1449,63.9272,64.1148,12200.0
2008-07-09 14:00:00,85.4,85.43,85.09,85.3,16900.0,64.1073,64.1299,63.8746,64.0323,16900.0
2008-07-09 14:05:00,85.29,85.47,85.22,85.43,8800.0,64.0248,64.1599,63.9722,64.1299,8800.0
2008-07-09 14:10:00,85.43,85.6,85.42,85.45,12100.0,64.1299,64.2575,64.1223,64.1449,12100.0
2008-07-09 14:15:00,85.46,85.46,85.08,85.08,5300.0,64.1524,64.1524,63.8671,63.8671,5300.0
2008-07-09 14:20:00,85.08,85.25,85.0,85.25,11300.0,63.8671,63.9947,63.8071,63.9947,11300.0
2008-07-09 14:25:00,85.21,85.21,85.05,85.06,5900.0,63.9647,63.9647,63.8446,63.8521,5900.0
2008-07-09 14:30:00,85.08,85.19,85.08,85.13,6700.0,63.8671,63.9497,63.8671,63.9047,6700.0
2008-07-09 14:35:00,85.13,85.14,84.88,84.97,21400.0,63.9047,63.9122,63.717,63.7845,21400.0
2008-07-09 14:40:00,85.0,85.09,84.86,84.86,11000.0,63.8071,63.8746,63.702,63.702,11000.0
2008-07-09 14:45:00,84.86,84.96,84.72,84.78,13400.0,63.702,63.777,63.5969,63.6419,13400.0
2008-07-09 14:50:00,84.78,84.79,84.4,84.49,33100.0,63.6419,63.6494,63.3567,63.4242,33100.0
2008-07-09 14:55:00,84.49,84.55,84.3,84.41,10800.0,63.4242,63.4693,63.2816,63.3642,10800.0
2008-07-09 15:00:00,84.4,84.41,84.2,84.36,29400.0,63.3567,63.3642,63.2065,63.3266,29400.0
2008-07-09 15:05:00,84.4,84.4,84.19,84.2,7900.0,63.3567,63.3567,63.199,63.2065,7900.0
2008-07-09 15:10:00,84.2,84.33,84.15,84.16,14500.0,63.2065,63.3041,63.169,63.1765,14500.0
2008-07-09 15:15:00,84.15,84.33,84.14,84.18,16200.0,63.169,63.3041,63.1615,63.1915,16200.0
2008-07-09 15:20:00,84.19,84.4,84.12,84.35,29000.0,63.199,63.3567,63.1465,63.3191,29000.0
2008-07-09 15:25:00,84.33,84.49,84.29,84.47,17400.0,63.3041,63.4242,63.2741,63.4092,17400.0
2008-07-09 15:30:00,84.48,84.56,84.43,84.52,18100.0,63.4167,63.4768,63.3792,63.4467,18100.0
2008-07-09 15:35:00,84.53,84.63,84.42,84.5,32000.0,63.4542,63.5293,63.3717,63.4317,32000.0
2008-07-09 15:40:00,84.5,84.5,84.1,84.11,25300.0,63.4317,63.4317,63.1315,63.139,25300.0
2008-07-09 15:45:00,84.14,84.27,84.09,84.26,35600.0,63.1615,63.2591,63.124,63.2516,35600.0
2008-07-09 15:50:00,84.27,84.33,84.1,84.13,37300.0,63.2591,63.3041,63.1315,63.154,37300.0
2008-07-09 15:55:00,84.13,84.2,84.01,84.02,43900.0,63.154,63.2065,63.0639,63.0714,43900.0
2008-07-10 09:30:00,84.16,84.71,84.11,84.51,14300.0,63.1765,63.5894,63.139,63.4392,14300.0
2008-07-10 09:35:00,84.57,84.58,84.1,84.14,12700.0,63.4843,63.4918,63.1315,63.1615,12700.0
2008-07-10 09:40:00,84.18,84.53,83.88,84.23,40600.0,63.1915,63.4542,62.9663,63.229,40600.0
2008-07-10 09:45:00,84.3,84.51,84.2,84.39,29000.0,63.2816,63.4392,63.2065,63.3492,29000.0
2008-07-10 09:50:00,84.42,84.53,84.18,84.31,16400.0,63.3717,63.4542,63.1915,63.2891,16400.0
2008-07-10 09:55:00,84.31,84.35,84.07,84.1,8700.0,63.2891,63.3191,63.1089,63.1315,8700.0
2008-07-10 10:00:00,84.1,84.24,84.04,84.18,31700.0,63.1315,63.2366,63.0864,63.1915,31700.0
2008-07-10 10:05:00,84.2,84.41,84.07,84.14,21600.0,63.2065,63.3642,63.1089,63.1615,21600.0
2008-07-10 10:10:00,84.13,84.37,84.03,84.07,15500.0,63.154,63.3341,63.0789,63.1089,15500.0
2008-07-10 10:15:00,84.07,84.12,84.0,84.1,42700.0,63.1089,63.1465,63.0564,63.1315,42700.0
2008-07-10 10:20:00,84.07,84.23,83.92,84.01,23100.0,63.1089,63.229,62.9963,63.0639,23100.0
2008-07-10 10:25:00,83.91,83.91,83.56,83.71,19200.0,62.9888,62.9888,62.7261,62.8387,19200.0
2008-07-10 10:30:00,83.7,84.16,83.47,84.0,17000.0,62.8312,63.1765,62.6585,63.0564,17000.0
2008-07-10 10:35:00,84.01,84.23,83.79,83.84,9600.0,63.0639,63.229,62.8988,62.9363,9600.0
2008-07-10 10:40:00,83.87,84.14,83.81,84.1,10500.0,62.9588,63.1615,62.9138,63.1315,10500.0
2008-07-10 10:45:00,84.13,84.34,83.95,83.98,10500.0,63.154,63.3116,63.0189,63.0414,10500.0
2008-07-10 10:50:00,83.94,83.98,83.62,83.63,7400.0,63.0114,63.0414,62.7711,62.7786,7400.0
2008-07-10 10:55:00,83.59,83.85,83.57,83.61,11300.0,62.7486,62.9438,62.7336,62.7636,11300.0
2008-07-10 11:00:00,83.61,83.95,83.38,83.92,14700.0,62.7636,63.0189,62.591,62.9963,14700.0
2008-07-10 11:05:00,83.89,83.93,83.44,83.56,7600.0,62.9738,63.0038,62.636,62.7261,7600.0
2008-07-10 11:10:00,83.6,83.81,83.52,83.67,4900.0,62.7561,62.9138,62.6961,62.8087,4900.0
2008-07-10 11:15:00,83.67,83.67,83.11,83.22,8400.0,62.8087,62.8087,62.3883,62.4709,8400.0
2008-07-10 11:20:00,83.2,83.43,83.12,83.31,6300.0,62.4559,62.6285,62.3958,62.5384,6300.0
2008-07-10 11:25:00,83.31,83.41,83.29,83.38,3100.0,62.5384,62.6135,62.5234,62.591,3100.0
2008-07-10 11:30:00,83.4,83.86,83.4,83.71,6800.0,62.606,62.9513,62.606,62.8387,6800.0
2008-07-10 11:35:00,83.69,83.84,83.56,83.56,7500.0,62.8237,62.9363,62.7261,62.7261,7500.0
2008-07-10 11:40:00,83.56,83.75,83.56,83.64,7100.0,62.7261,62.8687,62.7261,62.7862,7100.0
2008-07-10 11:45:00,83.56,83.59,83.46,83.48,3300.0,62.7261,62.7486,62.651,62.666,3300.0
2008-07-10 11:50:00,83.52,83.68,83.52,83.68,3200.0,62.6961,62.8162,62.6961,62.8162,3200.0
2008-07-10 11:55:00,83.65,83.72,83.47,83.72,5600.0,62.7937,62.8462,62.6585,62.8462,5600.0
2008-07-10 12:00:00,83.66,84.08,83.65,84.0,10500.0,62.8012,63.1164,62.7937,63.0564,10500.0
2008-07-10 12:05:00,84.0,84.16,83.98,84.03,7800.0,63.0564,63.1765,63.0414,63.0789,7800.0
2008-07-10 12:10:00,84.03,84.09,83.95,84.06,8800.0,63.0789,63.124,63.0189,63.1014,8800.0
2008-07-10 12:15:00,84.08,84.11,83.97,84.02,5900.0,63.1164,63.139,63.0339,63.0714,5900.0
2008-07-10 12:20:00,84.0,84.03,83.64,83.75,11000.0,63.0564,63.0789,62.7862,62.8687,11000.0
2008-07-10 12:25:00,83.75,83.78,83.6,83.68,13400.0,62.8687,62.8912,62.7561,62.8162,13400.0
2008-07-10 12:30:00,83.68,83.68,83.46,83.46,9100.0,62.8162,62.8162,62.651,62.651,9100.0
2008-07-10 12:35:00,83.47,83.54,83.43,83.45,9400.0,62.6585,62.7111,62.6285,62.6435,9400.0
2008-07-10 12:40:00,83.47,83.54,83.41,83.44,9700.0,62.6585,62.7111,62.6135,62.636,9700.0
2008-07-10 12:45:00,83.45,83.54,83.44,83.45,6700.0,62.6435,62.7111,62.636,62.6435,6700.0
2008-07-10 12:50:00,83.42,83.46,83.18,83.18,7700.0,62.621,62.651,62.4408,62.4408,7700.0
2008-07-10 12:55:00,83.24,83.42,83.24,83.39,8400.0,62.4859,62.621,62.4859,62.5985,8400.0
2008-07-10 13:00:00,83.4,83.7,83.4,83.66,7900.0,62.606,62.8312,62.606,62.8012,7900.0
2008-07-10 13:05:00,83.7,83.76,83.6,83.71,9700.0,62.8312,62.8762,62.7561,62.8387,9700.0
2008-07-10 13:10:00,83.71,83.77,83.54,83.7,10300.0,62.8387,62.8837,62.7111,62.8312,10300.0
2008-07-10 13:15:00,83.7,83.91,83.68,83.87,9300.0,62.8312,62.9888,62.8162,62.9588,9300.0
2008-07-10 13:20:00,83.86,83.95,83.82,83.88,13700.0,62.9513,63.0189,62.9213,62.9663,13700.0
2008-07-10 13:25:00,83.85,84.07,83.81,84.0,11800.0,62.9438,63.1089,62.9138,63.0564,11800.0
2008-07-10 13:30:00,83.95,84.17,83.89,84.04,9600.0,63.0189,63.184,62.9738,63.0864,9600.0
2008-07-10 13:35:00,84.07,84.22,84.05,84.17,8700.0,63.1089,63.2215,63.0939,63.184,8700.0
2008-07-10 13:40:00,84.16,84.23,84.1,84.1,6800.0,63.1765,63.229,63.1315,63.1315,6800.0
2008-07-10 13:45:00,84.15,84.2,84.11,84.14,5200.0,63.169,63.2065,63.139,63.1615,5200.0
2008-07-10 13:50:00,84.18,84.2,84.07,84.17,8000.0,63.1915,63.2065,63.1089,63.184,8000.0
2008-07-10 13:55:00,84.14,84.2,83.99,84.01,5300.0,63.1615,63.2065,63.0489,63.0639,5300.0
2008-07-10 14:00:00,84.01,84.12,83.99,84.12,7300.0,63.0639,63.1465,63.0489,63.1465,7300.0
2008-07-10 14:05:00,84.14,84.19,83.97,84.05,7800.0,63.1615,63.199,63.0339,63.0939,7800.0
2008-07-10 14:10:00,84.03,84.14,83.93,83.94,7300.0,63.0789,63.1615,63.0038,63.0114,7300.0
2008-07-10 14:15:00,83.94,83.99,83.88,83.93,10300.0,63.0114,63.0489,62.9663,63.0038,10300.0
2008-07-10 14:20:00,83.93,84.15,83.92,83.99,13100.0,63.0038,63.169,62.9963,63.0489,13100.0
2008-07-10 14:25:00,83.99,84.0,83.45,83.61,15100.0,63.0489,63.0564,62.6435,62.7636,15100.0
2008-07-10 14:30:00,83.67,83.84,83.62,83.68,11500.0,62.8087,62.9363,62.7711,62.8162,11500.0
2008-07-10 14:35:00,83.76,83.91,83.71,83.91,16400.0,62.8762,62.9888,62.8387,62.9888,16400.0
2008-07-10 14:40:00,83.91,83.92,83.6,83.65,19400.0,62.9888,62.9963,62.7561,62.7937,19400.0
2008-07-10 14:45:00,83.65,83.87,83.55,83.6,16400.0,62.7937,62.9588,62.7186,62.7561,16400.0
2008-07-10 14:50:00,83.57,83.79,83.38,83.68,11300.0,62.7336,62.8988,62.591,62.8162,11300.0
2008-07-10 14:55:00,83.67,83.94,83.49,83.7,14900.0,62.8087,63.0114,62.6736,62.8312,14900.0
2008-07-10 15:00:00,83.64,84.07,83.58,83.89,21200.0,62.7862,63.1089,62.7411,62.9738,21200.0
2008-07-10 15:05:00,83.99,84.38,83.92,84.3,24900.0,63.0489,63.3416,62.9963,63.2816,24900.0
2008-07-10 15:10:00,84.31,84.4,84.1,84.34,15100.0,63.2891,63.3567,63.1315,63.3116,15100.0
2008-07-10 15:15:00,84.29,84.32,83.97,84.09,15000.0,63.2741,63.2966,63.0339,63.124,15000.0
2008-07-10 15:20:00,84.06,84.33,84.0,84.21,21300.0,63.1014,63.3041,63.0564,63.214,21300.0
2008-07-10 15:25:00,84.24,84.43,84.15,84.34,17000.0,63.2366,63.3792,63.169,63.3116,17000.0
2008-07-10 15:30:00,84.31,84.45,84.14,84.24,15800.0,63.2891,63.3942,63.1615,63.2366,15800.0
2008-07-10 15:35:00,84.24,84.26,83.99,84.16,13300.0,63.2366,63.2516,63.0489,63.1765,13300.0
2008-07-10 15:40:00,84.12,84.38,84.05,84.3,14400.0,63.1465,63.3416,63.0939,63.2816,14400.0
2008-07-10 15:45:00,84.27,84.48,84.18,84.47,16400.0,63.2591,63.4167,63.1915,63.4092,16400.0
2008-07-10 15:50:00,84.45,84.57,84.24,84.46,14700.0,63.3942,63.4843,63.2366,63.4017,14700.0
2008-07-10 15:55:00,84.42,84.64,84.36,84.58,28200.0,63.3717,63.5368,63.3266,63.4918,28200.0
2008-07-11 09:30:00,83.79,83.79,83.01,83.12,8700.0,62.8988,62.8988,62.3132,62.3958,8700.0
2008-07-11 09:35:00,83.21,83.31,83.0,83.2,4400.0,62.4634,62.5384,62.3057,62.4559,4400.0
2008-07-11 09:40:00,83.13,83.13,82.65,82.94,9700.0,62.4033,62.4033,62.043,62.2607,9700.0
2008-07-11 09:45:00,83.06,83.53,82.92,83.45,5600.0,62.3508,62.7036,62.2457,62.6435,5600.0
2008-07-11 09:50:00,83.45,83.47,83.0,83.16,10900.0,62.6435,62.6585,62.3057,62.4258,10900.0
2008-07-11 09:55:00,83.22,83.39,83.06,83.14,12600.0,62.4709,62.5985,62.3508,62.4108,12600.0
2008-07-11 10:00:00,83.18,83.55,82.96,83.55,10200.0,62.4408,62.7186,62.2757,62.7186,10200.0
2008-07-11 10:05:00,83.59,83.67,83.3,83.66,12800.0,62.7486,62.8087,62.5309,62.8012,12800.0
2008-07-11 10:10:00,83.67,83.68,83.5,83.59,7600.0,62.8087,62.8162,62.6811,62.7486,7600.0
2008-07-11 10:15:00,83.61,83.69,83.32,83.64,12700.0,62.7636,62.8237,62.5459,62.7862,12700.0
2008-07-11 10:20:00,83.61,83.88,83.61,83.88,5800.0,62.7636,62.9663,62.7636,62.9663,5800.0
2008-07-11 10:25:00,83.87,83.95,82.74,83.1,14400.0,62.9588,63.0189,62.1105,62.3808,14400.0
2008-07-11 10:30:00,83.08,83.26,82.78,83.1,6700.0,62.3658,62.5009,62.1406,62.3808,6700.0
2008-07-11 10:35:00,83.11,83.15,82.94,83.06,3800.0,62.3883,62.4183,62.2607,62.3508,3800.0
2008-07-11 10:40:00,82.82,83.03,82.82,82.89,4100.0,62.1706,62.3282,62.1706,62.2231,4100.0
2008-07-11 10:45:00,82.87,82.93,82.79,82.91,2900.0,62.2081,62.2532,62.1481,62.2382,2900.0
2008-07-11 10:50:00,82.91,83.01,82.67,82.72,9500.0,62.2382,62.3132,62.058,62.0955,9500.0
2008-07-11 10:55:00,82.75,82.91,82.63,82.79,6300.0,62.1181,62.2382,62.028,62.1481,6300.0
2008-07-11 11:00:00,82.82,82.89,82.59,82.59,3300.0,62.1706,62.2231,61.9979,61.9979,3300.0
2008-07-11 11:05:00,82.57,82.65,82.44,82.46,6300.0,61.9829,62.043,61.8853,61.9004,6300.0
2008-07-11 11:10:00,82.51,82.57,82.39,82.52,12100.0,61.9379,61.9829,61.8478,61.9454,12100.0
2008-07-11 11:15:00,82.52,82.61,82.46,82.52,7000.0,61.9454,62.013,61.9004,61.9454,7000.0
2008-07-11 11:20:00,82.51,82.57,82.42,82.45,5200.0,61.9379,61.9829,61.8703,61.8929,5200.0
2008-07-11 11:25:00,82.42,82.49,82.29,82.34,5500.0,61.8703,61.9229,61.7727,61.8103,5500.0
2008-07-11 11:30:00,82.33,82.38,82.14,82.28,13300.0,61.8028,61.8403,61.6601,61.7652,13300.0
2008-07-11 11:35:00,82.21,82.43,82.2,82.32,6300.0,61.7127,61.8778,61.7052,61.7953,6300.0
2008-07-11 11:40:00,82.29,82.68,82.29,82.68,5200.0,61.7727,62.0655,61.7727,62.0655,5200.0
2008-07-11 11:45:00,82.54,82.63,82.53,82.53,2200.0,61.9604,62.028,61.9529,61.9529,2200.0
2008-07-11 11:50:00,82.53,82.57,82.4,82.51,3700.0,61.9529,61.9829,61.8553,61.9379,3700.0
2008-07-11 11:55:00,82.42,82.9,82.41,82.9,6900.0,61.8703,62.2307,61.8628,62.2307,6900.0
2008-07-11 12:00:00,82.88,82.92,82.72,82.86,10500.0,62.2156,62.2457,62.0955,62.2006,10500.0
2008-07-11 12:05:00,82.83,82.88,82.56,82.58,6000.0,62.1781,62.2156,61.9754,61.9904,6000.0
2008-07-11 12:10:00,82.59,82.59,82.3,82.5,8600.0,61.9979,61.9979,61.7803,61.9304,8600.0
2008-07-11 12:15:00,82.44,82.51,82.3,82.31,3700.0,61.8853,61.9379,61.7803,61.7878,3700.0
2008-07-11 12:20:00,82.3,82.38,82.24,82.35,3600.0,61.7803,61.8403,61.7352,61.8178,3600.0
2008-07-11 12:25:00,82.35,82.45,82.26,82.45,5200.0,61.8178,61.8929,61.7502,61.8929,5200.0
2008-07-11 12:30:00,82.4,82.4,82.14,82.2,3700.0,61.8553,61.8553,61.6601,61.7052,3700.0
2008-07-11 12:35:00,82.15,82.42,82.14,82.19,3300.0,61.6677,61.8703,61.6601,61.6977,3300.0
2008-07-11 12:40:00,82.18,82.36,82.14,82.33,3900.0,61.6902,61.8253,61.6601,61.8028,3900.0
2008-07-11 12:45:00,82.32,82.4,82.25,82.35,3000.0,61.7953,61.8553,61.7427,61.8178,3000.0
2008-07-11 12:50:00,82.38,82.46,82.28,82.34,3300.0,61.8403,61.9004,61.7652,61.8103,3300.0
2008-07-11 12:55:00,82.34,82.48,82.21,82.46,9300.0,61.8103,61.9154,61.7127,61.9004,9300.0
2008-07-11 13:00:00,82.44,82.59,82.28,82.54,6300.0,61.8853,61.9979,61.7652,61.9604,6300.0
2008-07-11 13:05:00,82.54,82.56,82.45,82.45,2900.0,61.9604,61.9754,61.8929,61.8929,2900.0
2008-07-11 13:10:00,82.47,82.48,82.32,82.48,4900.0,61.9079,61.9154,61.7953,61.9154,4900.0
2008-07-11 13:15:00,82.5,82.71,82.48,82.71,6000.0,61.9304,62.088,61.9154,62.088,6000.0
2008-07-11 13:20:00,82.7,82.76,82.58,82.69,4400.0,62.0805,62.1256,61.9904,62.073,4400.0
2008-07-11 13:25:00,82.73,82.8,82.63,82.66,6500.0,62.103,62.1556,62.028,62.0505,6500.0
2008-07-11 13:30:00,82.66,82.73,82.62,82.69,2700.0,62.0505,62.103,62.0205,62.073,2700.0
2008-07-11 13:35:00,82.75,82.96,82.75,82.9,1900.0,62.1181,62.2757,62.1181,62.2307,1900.0
2008-07-11 13:40:00,82.98,83.14,82.98,83.07,6900.0,62.2907,62.4108,62.2907,62.3583,6900.0
2008-07-11 13:45:00,82.98,83.0,82.78,82.83,2700.0,62.2907,62.3057,62.1406,62.1781,2700.0
2008-07-11 13:50:00,82.76,82.76,82.64,82.74,2400.0,62.1256,62.1256,62.0355,62.1105,2400.0
2008-07-11 13:55:00,82.79,83.09,82.79,82.87,4700.0,62.1481,62.3733,62.1481,62.2081,4700.0
2008-07-11 14:00:00,82.86,83.03,82.76,83.01,6600.0,62.2006,62.3282,62.1256,62.3132,6600.0
2008-07-11 14:05:00,82.96,83.32,82.92,83.03,6500.0,62.2757,62.5459,62.2457,62.3282,6500.0
2008-07-11 14:10:00,83.05,83.31,83.02,83.31,5900.0,62.3433,62.5384,62.3207,62.5384,5900.0
2008-07-11 14:15:00,83.32,83.33,83.05,83.22,8500.0,62.5459,62.5534,62.3433,62.4709,8500.0
2008-07-11 14:20:00,83.19,83.25,82.69,82.73,6100.0,62.4483,62.4934,62.073,62.103,6100.0
2008-07-11 14:25:00,82.74,82.99,82.74,82.8,9900.0,62.1105,62.2982,62.1105,62.1556,9900.0
2008-07-11 14:30:00,82.8,82.84,82.5,82.61,9600.0,62.1556,62.1856,61.9304,62.013,9600.0
2008-07-11 14:35:00,82.54,82.76,82.46,82.57,25100.0,61.9604,62.1256,61.9004,61.9829,25100.0
2008-07-11 14:40:00,82.54,82.74,82.45,82.74,11200.0,61.9604,62.1105,61.8929,62.1105,11200.0
2008-07-11 14:45:00,82.86,83.53,82.77,83.53,13000.0,62.2006,62.7036,62.1331,62.7036,13000.0
2008-07-11 14:50:00,83.65,83.94,83.11,83.32,12900.0,62.7937,63.0114,62.3883,62.5459,12900.0
2008-07-11 14:55:00,83.44,83.82,83.21,83.74,4700.0,62.636,62.9213,62.4634,62.8612,4700.0
2008-07-11 15:00:00,83.86,84.43,83.52,84.38,14800.0,62.9513,63.3792,62.6961,63.3416,14800.0
2008-07-11 15:05:00,84.23,84.23,83.82,84.07,7700.0,63.229,63.229,62.9213,63.1089,7700.0
2008-07-11 15:10:00,84.18,84.2,83.28,83.42,8800.0,63.1915,63.2065,62.5159,62.621,8800.0
2008-07-11 15:15:00,83.42,83.73,83.3,83.39,4700.0,62.621,62.8537,62.5309,62.5985,4700.0
2008-07-11 15:20:00,83.36,83.59,83.23,83.32,11500.0,62.576,62.7486,62.4784,62.5459,11500.0
2008-07-11 15:25:00,83.32,83.57,83.18,83.33,9200.0,62.5459,62.7336,62.4408,62.5534,9200.0
2008-07-11 15:30:00,83.42,83.42,82.77,82.86,23400.0,62.621,62.621,62.1331,62.2006,23400.0
2008-07-11 15:35:00,82.88,83.21,82.83,83.16,10200.0,62.2156,62.4634,62.1781,62.4258,10200.0
2008-07-11 15:40:00,83.08,83.14,82.88,83.11,8100.0,62.3658,62.4108,62.2156,62.3883,8100.0
2008-07-11 15:45:00,83.17,83.39,83.04,83.18,7400.0,62.4333,62.5985,62.3357,62.4408,7400.0
2008-07-11 15:50:00,83.18,83.58,83.18,83.5,12900.0,62.4408,62.7411,62.4408,62.6811,12900.0
2008-07-11 15:55:00,83.49,83.54,83.18,83.25,19400.0,62.6736,62.7111,62.4408,62.4934,19400.0
2008-07-14 09:30:00,83.75,84.0,83.44,83.44,14100.0,62.8687,63.0564,62.636,62.636,14100.0
2008-07-14 09:35:00,83.48,83.89,83.39,83.55,12200.0,62.666,62.9738,62.5985,62.7186,12200.0
2008-07-14 09:40:00,83.55,84.0,83.55,83.75,18800.0,62.7186,63.0564,62.7186,62.8687,18800.0
2008-07-14 09:45:00,83.61,83.84,83.4,83.84,11800.0,62.7636,62.9363,62.606,62.9363,11800.0
2008-07-14 09:50:00,83.82,83.9,83.61,83.88,12500.0,62.9213,62.9813,62.7636,62.9663,12500.0
2008-07-14 09:55:00,83.82,83.87,83.58,83.84,11400.0,62.9213,62.9588,62.7411,62.9363,11400.0
2008-07-14 10:00:00,83.76,84.03,83.65,84.01,17500.0,62.8762,63.0789,62.7937,63.0639,17500.0
2008-07-14 10:05:00,84.09,84.2,83.96,83.97,18100.0,63.124,63.2065,63.0264,63.0339,18100.0
2008-07-14 10:10:00,84.0,84.09,83.73,84.09,13900.0,63.0564,63.124,62.8537,63.124,13900.0
2008-07-14 10:15:00,84.09,84.09,83.9,84.08,16300.0,63.124,63.124,62.9813,63.1164,16300.0
2008-07-14 10:20:00,84.09,84.12,83.8,83.84,9300.0,63.124,63.1465,62.9063,62.9363,9300.0
2008-07-14 10:25:00,83.85,84.0,83.8,84.0,11200.0,62.9438,63.0564,62.9063,63.0564,11200.0
2008-07-14 10:30:00,84.03,84.2,83.94,84.07,14800.0,63.0789,63.2065,63.0114,63.1089,14800.0
2008-07-14 10:35:00,84.1,84.18,83.92,84.02,13700.0,63.1315,63.1915,62.9963,63.0714,13700.0
2008-07-14 10:40:00,84.0,84.05,83.85,83.97,5900.0,63.0564,63.0939,62.9438,63.0339,5900.0
2008-07-14 10:45:00,83.97,84.06,83.85,83.95,5800.0,63.0339,63.1014,62.9438,63.0189,5800.0
2008-07-14 10:50:00,83.96,84.23,83.88,84.19,7500.0,63.0264,63.229,62.9663,63.199,7500.0
2008-07-14 10:55:00,84.24,84.6,84.24,84.6,6000.0,63.2366,63.5068,63.2366,63.5068,6000.0
2008-07-14 11:00:00,84.61,84.77,84.45,84.56,11100.0,63.5143,63.6344,63.3942,63.4768,11100.0
2008-07-14 11:05:00,84.54,84.64,84.41,84.61,9900.0,63.4618,63.5368,63.3642,63.5143,9900.0
2008-07-14 11:10:00,84.58,84.79,84.39,84.79,17800.0,63.4918,63.6494,63.3492,63.6494,17800.0
2008-07-14 11:15:00,84.79,84.91,84.72,84.89,16000.0,63.6494,63.7395,63.5969,63.7245,16000.0
2008-07-14 11:20:00,84.88,84.93,84.59,84.59,9500.0,63.717,63.7545,63.4993,63.4993,9500.0
2008-07-14 11:25:00,84.54,84.83,84.4,84.83,5600.0,63.4618,63.6795,63.3567,63.6795,5600.0
2008-07-14 11:30:00,84.81,84.94,84.59,84.59,8200.0,63.6644,63.762,63.4993,63.4993,8200.0
2008-07-14 11:35:00,84.59,84.73,84.59,84.63,5000.0,63.4993,63.6044,63.4993,63.5293,5000.0
2008-07-14 11:40:00,84.6,84.65,84.44,84.56,8400.0,63.5068,63.5443,63.3867,63.4768,8400.0
2008-07-14 11:45:00,84.54,84.62,84.31,84.41,10400.0,63.4618,63.5218,63.2891,63.3642,10400.0
2008-07-14 11:50:00,84.38,84.38,83.54,83.56,20500.0,63.3416,63.3416,62.7111,62.7261,20500.0
2008-07-14 11:55:00,83.58,83.6,82.88,83.38,20900.0,62.7411,62.7561,62.2156,62.591,20900.0
2008-07-14 12:00:00,83.34,83.59,83.24,83.32,11600.0,62.561,62.7486,62.4859,62.5459,11600.0
2008-07-14 12:05:00,83.28,83.49,83.26,83.41,6700.0,62.5159,62.6736,62.5009,62.6135,6700.0
2008-07-14 12:10:00,83.4,83.6,83.4,83.59,5300.0,62.606,62.7561,62.606,62.7486,5300.0
2008-07-14 12:15:00,83.55,83.66,83.4,83.56,6000.0,62.7186,62.8012,62.606,62.7261,6000.0
2008-07-14 12:20:00,83.53,83.57,83.37,83.43,2400.0,62.7036,62.7336,62.5835,62.6285,2400.0
2008-07-14 12:25:00,83.43,83.46,83.26,83.4,4100.0,62.6285,62.651,62.5009,62.606,4100.0
2008-07-14 12:30:00,83.42,83.49,83.31,83.35,4400.0,62.621,62.6736,62.5384,62.5685,4400.0
2008-07-14 12:35:00,83.37,83.52,83.22,83.52,2900.0,62.5835,62.6961,62.4709,62.6961,2900.0
2008-07-14 12:40:00,83.58,83.58,83.32,83.36,5100.0,62.7411,62.7411,62.5459,62.576,5100.0
2008-07-14 12:45:00,83.33,83.48,83.32,83.41,4400.0,62.5534,62.666,62.5459,62.6135,4400.0
2008-07-14 12:50:00,83.44,83.84,83.44,83.81,5400.0,62.636,62.9363,62.636,62.9138,5400.0
2008-07-14 12:55:00,83.86,83.95,83.62,83.68,8600.0,62.9513,63.0189,62.7711,62.8162,8600.0
2008-07-14 13:00:00,83.62,83.69,83.5,83.53,3500.0,62.7711,62.8237,62.6811,62.7036,3500.0
2008-07-14 13:05:00,83.53,83.53,83.26,83.48,3500.0,62.7036,62.7036,62.5009,62.666,3500.0
2008-07-14 13:10:00,83.45,83.92,83.38,83.81,13100.0,62.6435,62.9963,62.591,62.9138,13100.0
2008-07-14 13:15:00,83.79,83.9,83.66,83.78,6200.0,62.8988,62.9813,62.8012,62.8912,6200.0
2008-07-14 13:20:00,83.81,83.91,83.76,83.76,6200.0,62.9138,62.9888,62.8762,62.8762,6200.0
2008-07-14 13:25:00,83.79,83.86,83.72,83.86,4100.0,62.8988,62.9513,62.8462,62.9513,4100.0
2008-07-14 13:30:00,83.81,83.87,83.62,83.81,7100.0,62.9138,62.9588,62.7711,62.9138,7100.0
2008-07-14 13:35:00,83.85,83.93,83.71,83.93,7000.0,62.9438,63.0038,62.8387,63.0038,7000.0
2008-07-14 13:40:00,83.93,84.13,83.77,84.11,13100.0,63.0038,63.154,62.8837,63.139,13100.0
2008-07-14 13:45:00,84.1,84.26,83.97,84.09,11000.0,63.1315,63.2516,63.0339,63.124,11000.0
2008-07-14 13:50:00,84.14,84.14,83.83,83.87,4800.0,63.1615,63.1615,62.9288,62.9588,4800.0
2008-07-14 13:55:00,83.87,84.01,83.79,83.9,4200.0,62.9588,63.0639,62.8988,62.9813,4200.0
2008-07-14 14:00:00,83.97,84.07,83.97,83.98,2800.0,63.0339,63.1089,63.0339,63.0414,2800.0
2008-07-14 14:05:00,84.05,84.41,84.05,84.41,8200.0,63.0939,63.3642,63.0939,63.3642,8200.0
2008-07-14 14:10:00,84.4,84.51,84.01,84.08,12400.0,63.3567,63.4392,63.0639,63.1164,12400.0
2008-07-14 14:15:00,84.11,84.33,84.1,84.21,5900.0,63.139,63.3041,63.1315,63.214,5900.0
2008-07-14 14:20:00,84.29,84.32,84.18,84.18,4700.0,63.2741,63.2966,63.1915,63.1915,4700.0
2008-07-14 14:25:00,84.21,84.35,84.13,84.25,8100.0,63.214,63.3191,63.154,63.2441,8100.0
2008-07-14 14:30:00,84.31,84.5,84.27,84.5,5200.0,63.2891,63.4317,63.2591,63.4317,5200.0
2008-07-14 14:35:00,84.48,84.52,84.21,84.39,19100.0,63.4167,63.4467,63.214,63.3492,19100.0
2008-07-14 14:40:00,84.43,84.44,84.14,84.14,8000.0,63.3792,63.3867,63.1615,63.1615,8000.0
2008-07-14 14:45:00,84.13,84.15,83.84,83.92,5200.0,63.154,63.169,62.9363,62.9963,5200.0
2008-07-14 14:50:00,83.91,83.91,83.68,83.77,6700.0,62.9888,62.9888,62.8162,62.8837,6700.0
2008-07-14 14:55:00,83.82,83.94,83.82,83.86,11900.0,62.9213,63.0114,62.9213,62.9513,11900.0
2008-07-14 15:00:00,83.83,83.97,83.83,83.89,3300.0,62.9288,63.0339,62.9288,62.9738,3300.0
2008-07-14 15:05:00,83.87,83.89,83.59,83.74,9700.0,62.9588,62.9738,62.7486,62.8612,9700.0
2008-07-14 15:10:00,83.74,83.82,83.7,83.82,3700.0,62.8612,62.9213,62.8312,62.9213,3700.0
2008-07-14 15:15:00,83.85,84.02,83.81,83.9,17200.0,62.9438,63.0714,62.9138,62.9813,17200.0
2008-07-14 15:20:00,83.92,84.17,83.7,83.98,22900.0,62.9963,63.184,62.8312,63.0414,22900.0
2008-07-14 15:25:00,84.15,84.23,83.91,84.05,19400.0,63.169,63.229,62.9888,63.0939,19400.0
2008-07-14 15:30:00,84.05,84.34,84.05,84.29,17300.0,63.0939,63.3116,63.0939,63.2741,17300.0
2008-07-14 15:35:00,84.33,84.61,84.27,84.36,14500.0,63.3041,63.5143,63.2591,63.3266,14500.0
2008-07-14 15:40:00,84.3,84.3,84.02,84.14,16900.0,63.2816,63.2816,63.0714,63.1615,16900.0
2008-07-14 15:45:00,84.14,84.4,84.04,84.29,10100.0,63.1615,63.3567,63.0864,63.2741,10100.0
2008-07-14 15:50:00,84.29,84.32,84.01,84.07,15300.0,63.2741,63.2966,63.0639,63.1089,15300.0
2008-07-14 15:55:00,84.04,84.39,84.0,84.29,40600.0,63.0864,63.3492,63.0564,63.2741,40600.0
2008-07-15 09:30:00,82.4,82.67,81.68,82.66,38700.0,61.8553,62.058,61.3148,62.0505,38700.0
2008-07-15 09:35:00,82.65,82.91,82.49,82.81,27800.0,62.043,62.2382,61.9229,62.1631,27800.0
2008-07-15 09:40:00,82.78,83.41,82.78,83.31,28400.0,62.1406,62.6135,62.1406,62.5384,28400.0
2008-07-15 09:45:00,83.41,84.09,83.41,83.7,42800.0,62.6135,63.124,62.6135,62.8312,42800.0
2008-07-15 09:50:00,83.7,83.9,83.36,83.65,74400.0,62.8312,62.9813,62.576,62.7937,74400.0
2008-07-15 09:55:00,83.65,83.69,83.22,83.22,26700.0,62.7937,62.8237,62.4709,62.4709,26700.0
2008-07-15 10:00:00,83.17,83.17,82.32,82.49,35000.0,62.4333,62.4333,61.7953,61.9229,35000.0
2008-07-15 10:05:00,82.4,82.49,81.65,82.0,32000.0,61.8553,61.9229,61.2923,61.5551,32000.0
2008-07-15 10:10:00,81.96,82.08,81.75,82.02,33000.0,61.525,61.6151,61.3674,61.5701,33000.0
2008-07-15 10:15:00,82.02,82.39,81.95,82.33,22800.0,61.5701,61.8478,61.5175,61.8028,22800.0
2008-07-15 10:20:00,82.29,82.36,81.8,81.89,29500.0,61.7727,61.8253,61.4049,61.4725,29500.0
2008-07-15 10:25:00,81.96,81.96,81.27,81.5,31000.0,61.525,61.525,61.0071,61.1797,31000.0
2008-07-15 10:30:00,81.49,81.84,81.37,81.48,22900.0,61.1722,61.4349,61.0821,61.1647,22900.0
2008-07-15 10:35:00,81.54,81.86,81.52,81.85,20400.0,61.2097,61.45,61.1947,61.4425,20400.0
2008-07-15 10:40:00,81.85,82.3,81.76,82.3,37800.0,61.4425,61.7803,61.3749,61.7803,37800.0
2008-07-15 10:45:00,82.31,82.5,82.17,82.44,23000.0,61.7878,61.9304,61.6827,61.8853,23000.0
2008-07-15 10:50:00,82.44,82.79,82.4,82.62,31700.0,61.8853,62.1481,61.8553,62.0205,31700.0
2008-07-15 10:55:00,82.58,82.58,82.25,82.37,19000.0,61.9904,61.9904,61.7427,61.8328,19000.0
2008-07-15 11:00:00,82.34,82.73,82.34,82.63,18100.0,61.8103,62.103,61.8103,62.028,18100.0
2008-07-15 11:05:00,82.65,83.31,82.63,83.3,69500.0,62.043,62.5384,62.028,62.5309,69500.0
2008-07-15 11:10:00,83.28,83.29,82.78,83.08,24300.0,62.5159,62.5234,62.1406,62.3658,24300.0
2008-07-15 11:15:00,83.08,83.48,82.94,83.48,18000.0,62.3658,62.666,62.2607,62.666,18000.0
2008-07-15 11:20:00,83.52,83.59,83.06,83.36,10300.0,62.6961,62.7486,62.3508,62.576,10300.0
2008-07-15 11:25:00,83.36,83.69,83.36,83.48,14600.0,62.576,62.8237,62.576,62.666,14600.0
2008-07-15 11:30:00,83.43,83.45,83.06,83.08,5100.0,62.6285,62.6435,62.3508,62.3658,5100.0
2008-07-15 11:35:00,83.08,83.34,83.08,83.15,19900.0,62.3658,62.561,62.3658,62.4183,19900.0
2008-07-15 11:40:00,83.11,83.3,83.0,83.0,8300.0,62.3883,62.5309,62.3057,62.3057,8300.0
2008-07-15 11:45:00,83.0,83.16,82.92,83.05,15800.0,62.3057,62.4258,62.2457,62.3433,15800.0
2008-07-15 11:50:00,83.06,83.37,83.03,83.37,21600.0,62.3508,62.5835,62.3282,62.5835,21600.0
2008-07-15 11:55:00,83.42,83.88,83.42,83.68,25500.0,62.621,62.9663,62.621,62.8162,25500.0
2008-07-15 12:00:00,83.68,83.82,83.59,83.75,6600.0,62.8162,62.9213,62.7486,62.8687,6600.0
2008-07-15 12:05:00,83.79,84.2,83.58,83.72,18000.0,62.8988,63.2065,62.7411,62.8462,18000.0
2008-07-15 12:10:00,83.6,83.8,83.54,83.76,27500.0,62.7561,62.9063,62.7111,62.8762,27500.0
2008-07-15 12:15:00,83.8,83.82,83.51,83.67,26300.0,62.9063,62.9213,62.6886,62.8087,26300.0
2008-07-15 12:20:00,83.74,83.92,83.46,83.61,20100.0,62.8612,62.9963,62.651,62.7636,20100.0
2008-07-15 12:25:00,83.59,83.9,83.54,83.82,19800.0,62.7486,62.9813,62.7111,62.9213,19800.0
2008-07-15 12:30:00,83.76,84.28,83.75,83.91,14700.0,62.8762,63.2666,62.8687,62.9888,14700.0
2008-07-15 12:35:00,83.98,84.06,83.67,83.76,25300.0,63.0414,63.1014,62.8087,62.8762,25300.0
2008-07-15 12:40:00,83.78,83.85,83.64,83.69,44600.0,62.8912,62.9438,62.7862,62.8237,44600.0
2008-07-15 12:45:00,83.71,83.9,83.57,83.81,13100.0,62.8387,62.9813,62.7336,62.9138,13100.0
2008-07-15 12:50:00,83.77,84.11,83.77,84.06,20900.0,62.8837,63.139,62.8837,63.1014,20900.0
2008-07-15 12:55:00,84.06,84.41,84.01,84.41,14000.0,63.1014,63.3642,63.0639,63.3642,14000.0
2008-07-15 13:00:00,84.41,84.79,84.37,84.54,14300.0,63.3642,63.6494,63.3341,63.4618,14300.0
2008-07-15 13:05:00,84.52,84.94,84.49,84.65,24400.0,63.4467,63.762,63.4242,63.5443,24400.0
2008-07-15 13:10:00,84.67,84.97,84.62,84.76,14800.0,63.5593,63.7845,63.5218,63.6269,14800.0
2008-07-15 13:15:00,84.78,84.9,84.58,84.81,16300.0,63.6419,63.732,63.4918,63.6644,16300.0
2008-07-15 13:20:00,84.8,84.9,84.52,84.64,16900.0,63.6569,63.732,63.4467,63.5368,16900.0
2008-07-15 13:25:00,84.62,84.65,84.41,84.6,15400.0,63.5218,63.5443,63.3642,63.5068,15400.0
2008-07-15 13:30:00,84.57,85.02,84.44,84.95,37100.0,63.4843,63.8221,63.3867,63.7695,37100.0
2008-07-15 13:35:00,84.94,84.95,84.38,84.42,16600.0,63.762,63.7695,63.3416,63.3717,16600.0
2008-07-15 13:40:00,84.4,84.57,84.32,84.47,16200.0,63.3567,63.4843,63.2966,63.4092,16200.0
2008-07-15 13:45:00,84.48,84.67,84.27,84.63,12400.0,63.4167,63.5593,63.2591,63.5293,12400.0
2008-07-15 13:50:00,84.75,84.84,84.56,84.65,13000.0,63.6194,63.687,63.4768,63.5443,13000.0
2008-07-15 13:55:00,84.65,84.83,84.46,84.55,20100.0,63.5443,63.6795,63.4017,63.4693,20100.0
2008-07-15 14:00:00,84.59,84.64,84.34,84.42,11400.0,63.4993,63.5368,63.3116,63.3717,11400.0
2008-07-15 14:05:00,84.42,84.54,84.15,84.18,31000.0,63.3717,63.4618,63.169,63.1915,31000.0
2008-07-15 14:10:00,84.16,84.4,84.1,84.2,19900.0,63.1765,63.3567,63.1315,63.2065,19900.0
2008-07-15 14:15:00,84.2,84.73,84.2,84.66,13900.0,63.2065,63.6044,63.2065,63.5518,13900.0
2008-07-15 14:20:00,84.56,84.61,84.22,84.32,14500.0,63.4768,63.5143,63.2215,63.2966,14500.0
2008-07-15 14:25:00,84.38,84.43,84.16,84.18,12100.0,63.3416,63.3792,63.1765,63.1915,12100.0
2008-07-15 14:30:00,84.16,84.45,84.12,84.2,18100.0,63.1765,63.3942,63.1465,63.2065,18100.0
2008-07-15 14:35:00,84.22,84.35,84.09,84.2,11900.0,63.2215,63.3191,63.124,63.2065,11900.0
2008-07-15 14:40:00,84.22,84.25,84.01,84.16,18100.0,63.2215,63.2441,63.0639,63.1765,18100.0
2008-07-15 14:45:00,84.19,84.25,84.05,84.22,11700.0,63.199,63.2441,63.0939,63.2215,11700.0
2008-07-15 14:50:00,84.25,84.28,84.01,84.2,12200.0,63.2441,63.2666,63.0639,63.2065,12200.0
2008-07-15 14:55:00,84.21,84.42,84.17,84.31,19300.0,63.214,63.3717,63.184,63.2891,19300.0
2008-07-15 15:00:00,84.32,84.53,84.24,84.35,18100.0,63.2966,63.4542,63.2366,63.3191,18100.0
2008-07-15 15:05:00,84.34,84.52,84.21,84.37,18300.0,63.3116,63.4467,63.214,63.3341,18300.0
2008-07-15 15:10:00,84.31,84.54,84.06,84.29,21800.0,63.2891,63.4618,63.1014,63.2741,21800.0
2008-07-15 15:15:00,84.28,84.4,84.06,84.34,28700.0,63.2666,63.3567,63.1014,63.3116,28700.0
2008-07-15 15:20:00,84.36,84.39,84.13,84.21,19000.0,63.3266,63.3492,63.154,63.214,19000.0
2008-07-15 15:25:00,84.27,84.43,84.18,84.19,19800.0,63.2591,63.3792,63.1915,63.199,19800.0
2008-07-15 15:30:00,84.2,84.51,84.03,84.24,30400.0,63.2065,63.4392,63.0789,63.2366,30400.0
2008-07-15 15:35:00,84.19,84.38,84.01,84.2,35500.0,63.199,63.3416,63.0639,63.2065,35500.0
2008-07-15 15:40:00,84.21,84.45,84.12,84.3,27200.0,63.214,63.3942,63.1465,63.2816,27200.0
2008-07-15 15:45:00,84.29,84.53,84.14,84.22,29700.0,63.2741,63.4542,63.1615,63.2215,29700.0
2008-07-15 15:50:00,84.23,84.41,84.17,84.2,28500.0,63.229,63.3642,63.184,63.2065,28500.0
2008-07-15 15:55:00,84.23,84.27,83.76,83.81,37900.0,63.229,63.2591,62.8762,62.9138,37900.0
2008-07-16 09:30:00,84.45,85.45,84.0,85.45,33300.0,63.3942,64.1449,63.0564,64.1449,33300.0
2008-07-16 09:35:00,85.35,85.52,84.46,84.51,20200.0,64.0698,64.1974,63.4017,63.4392,20200.0
2008-07-16 09:40:00,84.43,84.52,84.07,84.31,12600.0,63.3792,63.4467,63.1089,63.2891,12600.0
2008-07-16 09:45:00,84.18,84.18,83.76,83.92,8400.0,63.1915,63.1915,62.8762,62.9963,8400.0
2008-07-16 09:50:00,83.84,84.65,83.84,84.48,8500.0,62.9363,63.5443,62.9363,63.4167,8500.0
2008-07-16 09:55:00,84.63,84.94,84.54,84.94,10400.0,63.5293,63.762,63.4618,63.762,10400.0
2008-07-16 10:00:00,84.88,85.0,84.6,84.86,34400.0,63.717,63.8071,63.5068,63.702,34400.0
2008-07-16 10:05:00,84.83,84.95,84.54,84.86,27900.0,63.6795,63.7695,63.4618,63.702,27900.0
2008-07-16 10:10:00,84.84,85.0,84.56,84.7,23300.0,63.687,63.8071,63.4768,63.5819,23300.0
2008-07-16 10:15:00,84.66,84.93,84.66,84.68,34500.0,63.5518,63.7545,63.5518,63.5669,34500.0
2008-07-16 10:20:00,84.74,85.01,84.7,84.97,19000.0,63.6119,63.8146,63.5819,63.7845,19000.0
2008-07-16 10:25:00,84.94,84.97,84.59,84.76,8500.0,63.762,63.7845,63.4993,63.6269,8500.0
2008-07-16 10:30:00,84.81,84.89,84.62,84.67,12700.0,63.6644,63.7245,63.5218,63.5593,12700.0
2008-07-16 10:35:00,84.7,85.14,84.7,85.14,40700.0,63.5819,63.9122,63.5819,63.9122,40700.0
2008-07-16 10:40:00,85.21,85.98,85.21,85.98,31100.0,63.9647,64.5427,63.9647,64.5427,31100.0
2008-07-16 10:45:00,85.89,86.44,85.89,86.18,23600.0,64.4752,64.888,64.4752,64.6929,23600.0
2008-07-16 10:50:00,86.17,86.25,85.98,86.05,14100.0,64.6854,64.7454,64.5427,64.5953,14100.0
2008-07-16 10:55:00,86.08,86.23,85.85,85.87,12400.0,64.6178,64.7304,64.4451,64.4601,12400.0
2008-07-16 11:00:00,85.83,86.1,85.81,85.86,10100.0,64.4301,64.6328,64.4151,64.4526,10100.0
2008-07-16 11:05:00,85.91,85.91,85.71,85.72,10000.0,64.4902,64.4902,64.34,64.3475,10000.0
2008-07-16 11:10:00,85.69,85.81,85.56,85.81,11100.0,64.325,64.4151,64.2274,64.4151,11100.0
2008-07-16 11:15:00,85.84,85.98,85.66,85.68,11900.0,64.4376,64.5427,64.3025,64.3175,11900.0
2008-07-16 11:20:00,85.68,85.68,85.28,85.35,13400.0,64.3175,64.3175,64.0173,64.0698,13400.0
2008-07-16 11:25:00,85.32,85.48,85.17,85.17,16500.0,64.0473,64.1674,63.9347,63.9347,16500.0
2008-07-16 11:30:00,85.21,85.52,85.17,85.32,16900.0,63.9647,64.1974,63.9347,64.0473,16900.0
2008-07-16 11:35:00,85.32,85.36,85.09,85.1,7600.0,64.0473,64.0773,63.8746,63.8821,7600.0
2008-07-16 11:40:00,85.11,85.26,84.99,85.01,8300.0,63.8896,64.0022,63.7996,63.8146,8300.0
2008-07-16 11:45:00,85.01,85.24,85.01,85.13,4000.0,63.8146,63.9872,63.8146,63.9047,4000.0
2008-07-16 11:50:00,85.13,85.36,85.1,85.23,4800.0,63.9047,64.0773,63.8821,63.9797,4800.0
2008-07-16 11:55:00,85.29,85.55,85.29,85.5,15600.0,64.0248,64.2199,64.0248,64.1824,15600.0
2008-07-16 12:00:00,85.48,85.83,85.41,85.83,6900.0,64.1674,64.4301,64.1148,64.4301,6900.0
2008-07-16 12:05:00,85.88,85.92,85.74,85.76,6000.0,64.4677,64.4977,64.3626,64.3776,6000.0
2008-07-16 12:10:00,85.77,86.09,85.64,85.97,12400.0,64.3851,64.6253,64.2875,64.5352,12400.0
2008-07-16 12:15:00,85.93,85.94,85.72,85.74,6700.0,64.5052,64.5127,64.3475,64.3626,6700.0
2008-07-16 12:20:00,85.74,85.97,85.72,85.97,10100.0,64.3626,64.5352,64.3475,64.5352,10100.0
2008-07-16 12:25:00,85.97,86.25,85.97,86.25,17300.0,64.5352,64.7454,64.5352,64.7454,17300.0
2008-07-16 12:30:00,86.26,86.27,86.07,86.14,9100.0,64.7529,64.7604,64.6103,64.6628,9100.0
2008-07-16 12:35:00,86.15,86.18,85.67,85.74,13500.0,64.6703,64.6929,64.31,64.3626,13500.0
2008-07-16 12:40:00,85.72,85.95,85.71,85.95,6600.0,64.3475,64.5202,64.34,64.5202,6600.0
2008-07-16 12:45:00,85.94,86.14,85.94,86.11,12200.0,64.5127,64.6628,64.5127,64.6403,12200.0
2008-07-16 12:50:00,86.12,86.26,86.11,86.23,9100.0,64.6478,64.7529,64.6403,64.7304,9100.0
2008-07-16 12:55:00,86.24,86.41,86.18,86.24,12200.0,64.7379,64.8655,64.6929,64.7379,12200.0
2008-07-16 13:00:00,86.25,86.56,86.18,86.45,10600.0,64.7454,64.9781,64.6929,64.8955,10600.0
2008-07-16 13:05:00,86.46,86.55,86.44,86.53,17500.0,64.903,64.9706,64.888,64.9556,17500.0
2008-07-16 13:10:00,86.51,86.53,86.44,86.51,21000.0,64.9406,64.9556,64.888,64.9406,21000.0
2008-07-16 13:15:00,86.5,86.63,86.37,86.41,17100.0,64.9331,65.0307,64.8355,64.8655,17100.0
2008-07-16 13:20:00,86.41,86.62,86.39,86.6,13800.0,64.8655,65.0232,64.8505,65.0081,13800.0
2008-07-16 13:25:00,86.59,86.66,86.53,86.61,13900.0,65.0006,65.0532,64.9556,65.0156,13900.0
2008-07-16 13:30:00,86.62,86.67,86.54,86.62,13100.0,65.0232,65.0607,64.9631,65.0232,13100.0
2008-07-16 13:35:00,86.59,86.74,86.45,86.54,79800.0,65.0006,65.1132,64.8955,64.9631,79800.0
2008-07-16 13:40:00,86.53,86.65,86.48,86.64,18900.0,64.9556,65.0457,64.9181,65.0382,18900.0
2008-07-16 13:45:00,86.65,86.74,86.6,86.68,15900.0,65.0457,65.1132,65.0081,65.0682,15900.0
2008-07-16 13:50:00,86.68,86.74,86.64,86.68,15900.0,65.0682,65.1132,65.0382,65.0682,15900.0
2008-07-16 13:55:00,86.67,86.75,86.61,86.62,9200.0,65.0607,65.1207,65.0156,65.0232,9200.0
2008-07-16 14:00:00,86.68,86.7,86.22,86.37,30000.0,65.0682,65.0832,64.7229,64.8355,30000.0
2008-07-16 14:05:00,86.4,86.4,85.9,85.99,19100.0,64.858,64.858,64.4827,64.5502,19100.0
2008-07-16 14:10:00,85.99,86.33,85.96,86.22,17600.0,64.5502,64.8055,64.5277,64.7229,17600.0
2008-07-16 14:15:00,86.25,86.52,86.24,86.24,11500.0,64.7454,64.9481,64.7379,64.7379,11500.0
2008-07-16 14:20:00,86.24,86.54,86.21,86.5,21700.0,64.7379,64.9631,64.7154,64.9331,21700.0
2008-07-16 14:25:00,86.51,86.55,86.34,86.34,8500.0,64.9406,64.9706,64.813,64.813,8500.0
2008-07-16 14:30:00,86.38,86.53,86.28,86.45,7800.0,64.843,64.9556,64.7679,64.8955,7800.0
2008-07-16 14:35:00,86.46,86.93,86.44,86.84,11400.0,64.903,65.2559,64.888,65.1883,11400.0
2008-07-16 14:40:00,86.86,86.9,86.68,86.68,9600.0,65.2033,65.2333,65.0682,65.0682,9600.0
2008-07-16 14:45:00,86.69,86.89,86.6,86.81,16600.0,65.0757,65.2258,65.0081,65.1658,16600.0
2008-07-16 14:50:00,86.9,87.14,86.83,87.14,19000.0,65.2333,65.4135,65.1808,65.4135,19000.0
2008-07-16 14:55:00,87.19,87.23,86.98,87.02,12600.0,65.451,65.4811,65.2934,65.3234,12600.0
2008-07-16 15:00:00,87.01,87.21,87.01,87.13,21600.0,65.3159,65.466,65.3159,65.406,21600.0
2008-07-16 15:05:00,87.12,87.14,87.0,87.0,15900.0,65.3985,65.4135,65.3084,65.3084,15900.0
2008-07-16 15:10:00,87.01,87.01,86.83,87.0,14100.0,65.3159,65.3159,65.1808,65.3084,14100.0
2008-07-16 15:15:00,87.0,87.08,86.92,86.95,18500.0,65.3084,65.3685,65.2484,65.2709,18500.0
2008-07-16 15:20:00,86.92,87.15,86.81,87.02,21600.0,65.2484,65.421,65.1658,65.3234,21600.0
2008-07-16 15:25:00,87.05,87.08,86.84,86.87,19000.0,65.3459,65.3685,65.1883,65.2108,19000.0
2008-07-16 15:30:00,86.88,86.9,86.67,86.85,23800.0,65.2183,65.2333,65.0607,65.1958,23800.0
2008-07-16 15:35:00,86.87,87.04,86.78,86.85,27100.0,65.2108,65.3384,65.1433,65.1958,27100.0
2008-07-16 15:40:00,86.84,86.85,86.52,86.58,35200.0,65.1883,65.1958,64.9481,64.9931,35200.0
2008-07-16 15:45:00,86.57,86.64,86.39,86.47,36000.0,64.9856,65.0382,64.8505,64.9106,36000.0
2008-07-16 15:50:00,86.46,86.61,86.43,86.53,41900.0,64.903,65.0156,64.8805,64.9556,41900.0
2008-07-16 15:55:00,86.52,86.72,86.32,86.42,68200.0,64.9481,65.0982,64.798,64.873,68200.0
2008-07-17 09:30:00,86.57,87.09,86.12,87.05,22000.0,64.9856,65.376,64.6478,65.3459,22000.0
2008-07-17 09:35:00,87.04,87.41,86.98,87.37,20200.0,65.3384,65.6162,65.2934,65.5862,20200.0
2008-07-17 09:40:00,87.44,87.51,87.21,87.48,19000.0,65.6387,65.6913,65.466,65.6687,19000.0
2008-07-17 09:45:00,87.45,87.67,87.41,87.65,19300.0,65.6462,65.8114,65.6162,65.7963,19300.0
2008-07-17 09:50:00,87.64,87.87,87.61,87.87,24700.0,65.7888,65.9615,65.7663,65.9615,24700.0
2008-07-17 09:55:00,87.86,88.08,87.72,87.99,47500.0,65.954,66.1191,65.8489,66.0516,47500.0
2008-07-17 10:00:00,87.99,88.02,87.41,87.48,46100.0,66.0516,66.0741,65.6162,65.6687,46100.0
2008-07-17 10:05:00,87.48,87.48,86.64,86.65,62900.0,65.6687,65.6687,65.0382,65.0457,62900.0
2008-07-17 10:10:00,86.64,86.71,86.46,86.66,29800.0,65.0382,65.0907,64.903,65.0532,29800.0
2008-07-17 10:15:00,86.66,87.35,86.62,87.35,17000.0,65.0532,65.5711,65.0232,65.5711,17000.0
2008-07-17 10:20:00,87.38,87.39,87.07,87.08,22300.0,65.5937,65.6012,65.361,65.3685,22300.0
2008-07-17 10:25:00,87.06,87.1,86.7,86.8,27800.0,65.3534,65.3835,65.0832,65.1583,27800.0
2008-07-17 10:30:00,86.79,86.99,86.61,86.91,10100.0,65.1508,65.3009,65.0156,65.2408,10100.0
2008-07-17 10:35:00,86.96,87.39,86.96,87.23,14700.0,65.2784,65.6012,65.2784,65.4811,14700.0
2008-07-17 10:40:00,87.18,87.25,86.94,87.02,10800.0,65.4435,65.4961,65.2634,65.3234,10800.0
2008-07-17 10:45:00,87.05,87.29,87.0,87.29,12000.0,65.3459,65.5261,65.3084,65.5261,12000.0
2008-07-17 10:50:00,87.29,87.29,86.91,86.92,24600.0,65.5261,65.5261,65.2408,65.2484,24600.0
2008-07-17 10:55:00,86.92,86.95,86.8,86.84,14600.0,65.2484,65.2709,65.1583,65.1883,14600.0
2008-07-17 11:00:00,86.84,87.0,86.78,86.88,63200.0,65.1883,65.3084,65.1433,65.2183,63200.0
2008-07-17 11:05:00,86.89,87.08,86.82,87.02,12900.0,65.2258,65.3685,65.1733,65.3234,12900.0
2008-07-17 11:10:00,87.04,87.34,86.92,87.29,19000.0,65.3384,65.5636,65.2484,65.5261,19000.0
2008-07-17 11:15:00,87.29,87.3,87.12,87.25,13800.0,65.5261,65.5336,65.3985,65.4961,13800.0
2008-07-17 11:20:00,87.26,87.49,87.18,87.42,15700.0,65.5036,65.6762,65.4435,65.6237,15700.0
2008-07-17 11:25:00,87.45,87.63,87.3,87.4,16200.0,65.6462,65.7813,65.5336,65.6087,16200.0
2008-07-17 11:30:00,87.37,87.47,87.2,87.29,19000.0,65.5862,65.6612,65.4585,65.5261,19000.0
2008-07-17 11:35:00,87.28,87.59,87.28,87.59,12900.0,65.5186,65.7513,65.5186,65.7513,12900.0
2008-07-17 11:40:00,87.6,88.04,87.6,87.93,14000.0,65.7588,66.0891,65.7588,66.0065,14000.0
2008-07-17 11:45:00,87.91,87.95,87.84,87.93,7300.0,65.9915,66.0215,65.939,66.0065,7300.0
2008-07-17 11:50:00,87.92,88.23,87.92,88.18,14700.0,65.999,66.2317,65.999,66.1942,14700.0
2008-07-17 11:55:00,88.17,88.48,88.17,88.48,8200.0,66.1867,66.4194,66.1867,66.4194,8200.0
2008-07-17 12:00:00,88.39,88.41,88.31,88.39,10100.0,66.3518,66.3669,66.2918,66.3518,10100.0
2008-07-17 12:05:00,88.36,88.56,88.36,88.37,9400.0,66.3293,66.4795,66.3293,66.3368,9400.0
2008-07-17 12:10:00,88.38,88.61,88.37,88.42,16500.0,66.3443,66.517,66.3368,66.3744,16500.0
2008-07-17 12:15:00,88.43,88.45,88.21,88.28,14500.0,66.3819,66.3969,66.2167,66.2693,14500.0
2008-07-17 12:20:00,88.29,88.49,88.21,88.46,9000.0,66.2768,66.4269,66.2167,66.4044,9000.0
2008-07-17 12:25:00,88.5,88.77,88.49,88.77,7400.0,66.4344,66.6371,66.4269,66.6371,7400.0
2008-07-17 12:30:00,88.75,88.82,88.7,88.74,10600.0,66.6221,66.6746,66.5845,66.6146,10600.0
2008-07-17 12:35:00,88.78,88.8,88.47,88.47,15900.0,66.6446,66.6596,66.4119,66.4119,15900.0
2008-07-17 12:40:00,88.47,88.6,88.46,88.56,7300.0,66.4119,66.5095,66.4044,66.4795,7300.0
2008-07-17 12:45:00,88.54,88.56,88.48,88.55,12300.0,66.4644,66.4795,66.4194,66.4719,12300.0
2008-07-17 12:50:00,88.63,88.84,88.63,88.84,11100.0,66.532,66.6896,66.532,66.6896,11100.0
2008-07-17 12:55:00,88.84,88.96,88.84,88.89,11500.0,66.6896,66.7797,66.6896,66.7272,11500.0
2008-07-17 13:00:00,88.89,88.94,88.77,88.9,14700.0,66.7272,66.7647,66.6371,66.7347,14700.0
2008-07-17 13:05:00,88.9,89.11,88.89,89.08,13600.0,66.7347,66.8923,66.7272,66.8698,13600.0
2008-07-17 13:10:00,89.08,89.48,89.06,89.42,20700.0,66.8698,67.1701,66.8548,67.125,20700.0
2008-07-17 13:15:00,89.39,89.71,89.34,89.7,19500.0,67.1025,67.3427,67.065,67.3352,19500.0
2008-07-17 13:20:00,89.71,89.74,89.54,89.64,12400.0,67.3427,67.3652,67.2151,67.2902,12400.0
2008-07-17 13:25:00,89.65,89.65,89.33,89.39,13400.0,67.2977,67.2977,67.0575,67.1025,13400.0
2008-07-17 13:30:00,89.4,89.45,89.34,89.38,16900.0,67.11,67.1476,67.065,67.095,16900.0
2008-07-17 13:35:00,89.39,89.48,89.25,89.43,23600.0,67.1025,67.1701,66.9974,67.1325,23600.0
2008-07-17 13:40:00,89.43,89.44,89.29,89.31,12700.0,67.1325,67.14,67.0274,67.0425,12700.0
2008-07-17 13:45:00,89.32,89.44,89.28,89.36,16000.0,67.05,67.14,67.0199,67.08,16000.0
2008-07-17 13:50:00,89.4,89.43,89.25,89.26,40100.0,67.11,67.1325,66.9974,67.0049,40100.0
2008-07-17 13:55:00,89.27,89.56,89.25,89.56,7500.0,67.0124,67.2301,66.9974,67.2301,7500.0
2008-07-17 14:00:00,89.58,89.7,89.55,89.69,13000.0,67.2451,67.3352,67.2226,67.3277,13000.0
2008-07-17 14:05:00,89.68,89.81,89.65,89.68,11100.0,67.3202,67.4178,67.2977,67.3202,11100.0
2008-07-17 14:10:00,89.67,89.76,89.53,89.66,14900.0,67.3127,67.3803,67.2076,67.3052,14900.0
2008-07-17 14:15:00,89.62,89.94,89.62,89.94,12000.0,67.2752,67.5154,67.2752,67.5154,12000.0
2008-07-17 14:20:00,89.9,90.16,89.9,90.02,20900.0,67.4854,67.6805,67.4854,67.5754,20900.0
2008-07-17 14:25:00,89.99,90.18,89.98,90.11,12400.0,67.5529,67.6955,67.5454,67.643,12400.0
2008-07-17 14:30:00,90.12,90.14,89.97,90.01,9900.0,67.6505,67.6655,67.5379,67.5679,9900.0
2008-07-17 14:35:00,90.01,90.02,89.81,89.98,11800.0,67.5679,67.5754,67.4178,67.5454,11800.0
2008-07-17 14:40:00,90.09,90.17,89.94,90.01,14600.0,67.628,67.688,67.5154,67.5679,14600.0
2008-07-17 14:45:00,89.97,90.1,89.97,90.07,17700.0,67.5379,67.6355,67.5379,67.613,17700.0
2008-07-17 14:50:00,90.06,90.24,90.06,90.16,13900.0,67.6055,67.7406,67.6055,67.6805,13900.0
2008-07-17 14:55:00,90.12,90.12,89.72,89.9,22300.0,67.6505,67.6505,67.3502,67.4854,22300.0
2008-07-17 15:00:00,89.89,90.28,89.84,90.28,25500.0,67.4778,67.7706,67.4403,67.7706,25500.0
2008-07-17 15:05:00,90.29,90.36,90.09,90.09,29500.0,67.7781,67.8307,67.628,67.628,29500.0
2008-07-17 15:10:00,90.08,90.3,90.03,90.16,29700.0,67.6205,67.7856,67.5829,67.6805,29700.0
2008-07-17 15:15:00,90.23,90.23,90.03,90.11,29100.0,67.7331,67.7331,67.5829,67.643,29100.0
2008-07-17 15:20:00,90.12,90.16,89.77,89.9,32800.0,67.6505,67.6805,67.3878,67.4854,32800.0
2008-07-17 15:25:00,89.89,89.92,89.66,89.69,36700.0,67.4778,67.5004,67.3052,67.3277,36700.0
2008-07-17 15:30:00,89.69,89.81,89.54,89.56,31000.0,67.3277,67.4178,67.2151,67.2301,31000.0
2008-07-17 15:35:00,89.57,89.61,89.28,89.5,44500.0,67.2376,67.2677,67.0199,67.1851,44500.0
2008-07-17 15:40:00,89.48,89.53,89.37,89.51,40300.0,67.1701,67.2076,67.0875,67.1926,40300.0
2008-07-17 15:45:00,89.52,89.76,89.48,89.61,65400.0,67.2001,67.3803,67.1701,67.2677,65400.0
2008-07-17 15:50:00,89.61,89.68,89.48,89.68,59100.0,67.2677,67.3202,67.1701,67.3202,59100.0
2008-07-17 15:55:00,89.65,89.71,89.53,89.58,61600.0,67.2977,67.3427,67.2076,67.2451,61600.0
2008-07-18 09:30:00,89.43,90.42,89.43,89.82,95000.0,67.1325,67.8757,67.1325,67.4253,95000.0
2008-07-18 09:35:00,89.84,89.93,89.45,89.48,28800.0,67.4403,67.5079,67.1476,67.1701,28800.0
2008-07-18 09:40:00,89.62,89.97,89.44,89.68,12300.0,67.2752,67.5379,67.14,67.3202,12300.0
2008-07-18 09:45:00,89.66,90.2,89.57,90.19,7400.0,67.3052,67.7106,67.2376,67.703,7400.0
2008-07-18 09:50:00,90.15,90.15,89.65,89.66,11000.0,67.673,67.673,67.2977,67.3052,11000.0
2008-07-18 09:55:00,89.64,89.73,89.55,89.7,37400.0,67.2902,67.3577,67.2226,67.3352,37400.0
2008-07-18 10:00:00,89.7,90.06,89.38,89.95,24200.0,67.3352,67.6055,67.095,67.5229,24200.0
2008-07-18 10:05:00,89.96,89.99,89.5,89.67,25600.0,67.5304,67.5529,67.1851,67.3127,25600.0
2008-07-18 10:10:00,89.66,89.72,89.46,89.61,21000.0,67.3052,67.3502,67.1551,67.2677,21000.0
2008-07-18 10:15:00,89.61,89.65,89.22,89.3,24600.0,67.2677,67.2977,66.9749,67.035,24600.0
2008-07-18 10:20:00,89.34,89.7,89.2,89.48,17900.0,67.065,67.3352,66.9599,67.1701,17900.0
2008-07-18 10:25:00,89.48,89.73,89.44,89.73,15000.0,67.1701,67.3577,67.14,67.3577,15000.0
2008-07-18 10:30:00,89.71,89.74,89.4,89.54,7900.0,67.3427,67.3652,67.11,67.2151,7900.0
2008-07-18 10:35:00,89.47,89.58,89.19,89.26,5400.0,67.1626,67.2451,66.9524,67.0049,5400.0
2008-07-18 10:40:00,89.26,89.26,89.0,89.09,11100.0,67.0049,67.0049,66.8098,66.8773,11100.0
2008-07-18 10:45:00,89.1,89.41,89.0,89.36,33600.0,66.8848,67.1175,66.8098,67.08,33600.0
2008-07-18 10:50:00,89.33,89.56,89.33,89.44,9900.0,67.0575,67.2301,67.0575,67.14,9900.0
2008-07-18 10:55:00,89.45,89.55,89.43,89.47,5900.0,67.1476,67.2226,67.1325,67.1626,5900.0
2008-07-18 11:00:00,89.5,89.55,89.4,89.52,13000.0,67.1851,67.2226,67.11,67.2001,13000.0
2008-07-18 11:05:00,89.52,89.56,89.48,89.5,2700.0,67.2001,67.2301,67.1701,67.1851,2700.0
2008-07-18 11:10:00,89.56,89.68,89.5,89.63,6100.0,67.2301,67.3202,67.1851,67.2827,6100.0
2008-07-18 11:15:00,89.65,89.65,89.56,89.58,4700.0,67.2977,67.2977,67.2301,67.2451,4700.0
2008-07-18 11:20:00,89.59,89.63,89.38,89.45,9500.0,67.2526,67.2827,67.095,67.1476,9500.0
2008-07-18 11:25:00,89.46,89.5,89.31,89.31,6700.0,67.1551,67.1851,67.0425,67.0425,6700.0
2008-07-18 11:30:00,89.32,89.41,89.1,89.17,8900.0,67.05,67.1175,66.8848,66.9374,8900.0
2008-07-18 11:35:00,89.14,89.17,89.05,89.11,4900.0,66.9148,66.9374,66.8473,66.8923,4900.0
2008-07-18 11:40:00,89.12,89.37,89.07,89.35,7000.0,66.8998,67.0875,66.8623,67.0725,7000.0
2008-07-18 11:45:00,89.36,89.41,89.08,89.1,7700.0,67.08,67.1175,66.8698,66.8848,7700.0
2008-07-18 11:50:00,89.13,89.19,89.1,89.17,6200.0,66.9073,66.9524,66.8848,66.9374,6200.0
2008-07-18 11:55:00,89.2,89.25,89.1,89.21,14100.0,66.9599,66.9974,66.8848,66.9674,14100.0
2008-07-18 12:00:00,89.21,89.22,89.1,89.16,12500.0,66.9674,66.9749,66.8848,66.9299,12500.0
2008-07-18 12:05:00,89.18,89.22,89.15,89.16,11800.0,66.9449,66.9749,66.9224,66.9299,11800.0
2008-07-18 12:10:00,89.16,89.2,88.91,89.08,13900.0,66.9299,66.9599,66.7422,66.8698,13900.0
2008-07-18 12:15:00,89.07,89.08,88.91,88.97,4400.0,66.8623,66.8698,66.7422,66.7872,4400.0
2008-07-18 12:20:00,88.97,89.05,88.96,89.05,5200.0,66.7872,66.8473,66.7797,66.8473,5200.0
2008-07-18 12:25:00,89.06,89.14,89.05,89.05,2100.0,66.8548,66.9148,66.8473,66.8473,2100.0
2008-07-18 12:30:00,88.97,88.98,88.72,88.78,6400.0,66.7872,66.7947,66.5996,66.6446,6400.0
2008-07-18 12:35:00,88.77,88.78,88.46,88.55,30500.0,66.6371,66.6446,66.4044,66.4719,30500.0
2008-07-18 12:40:00,88.49,88.6,88.45,88.6,6600.0,66.4269,66.5095,66.3969,66.5095,6600.0
2008-07-18 12:45:00,88.6,88.6,88.54,88.6,15400.0,66.5095,66.5095,66.4644,66.5095,15400.0
2008-07-18 12:50:00,88.6,88.6,88.47,88.52,19500.0,66.5095,66.5095,66.4119,66.4494,19500.0
2008-07-18 12:55:00,88.52,88.6,88.46,88.56,10900.0,66.4494,66.5095,66.4044,66.4795,10900.0
2008-07-18 13:00:00,88.56,88.7,88.56,88.62,16600.0,66.4795,66.5845,66.4795,66.5245,16600.0
2008-07-18 13:05:00,88.64,88.67,88.54,88.56,12000.0,66.5395,66.562,66.4644,66.4795,12000.0
2008-07-18 13:10:00,88.53,88.87,88.52,88.84,21400.0,66.4569,66.7122,66.4494,66.6896,21400.0
2008-07-18 13:15:00,88.81,89.02,88.79,88.97,5200.0,66.6671,66.8248,66.6521,66.7872,5200.0
2008-07-18 13:20:00,88.95,89.02,88.89,89.01,2100.0,66.7722,66.8248,66.7272,66.8173,2100.0
2008-07-18 13:25:00,89.01,89.02,88.84,89.01,3800.0,66.8173,66.8248,66.6896,66.8173,3800.0
2008-07-18 13:30:00,88.99,89.19,88.87,89.18,6400.0,66.8022,66.9524,66.7122,66.9449,6400.0
2008-07-18 13:35:00,89.15,89.17,89.02,89.02,3500.0,66.9224,66.9374,66.8248,66.8248,3500.0
2008-07-18 13:40:00,89.02,89.22,88.9,88.95,9600.0,66.8248,66.9749,66.7347,66.7722,9600.0
2008-07-18 13:45:00,88.94,89.0,88.89,88.89,6600.0,66.7647,66.8098,66.7272,66.7272,6600.0
2008-07-18 13:50:00,88.9,88.99,88.82,88.82,5700.0,66.7347,66.8022,66.6746,66.6746,5700.0
2008-07-18 13:55:00,88.83,88.88,88.72,88.75,7300.0,66.6821,66.7197,66.5996,66.6221,7300.0
2008-07-18 14:00:00,88.69,88.77,88.65,88.73,8000.0,66.577,66.6371,66.547,66.6071,8000.0
2008-07-18 14:05:00,88.73,88.94,88.62,88.64,11300.0,66.6071,66.7647,66.5245,66.5395,11300.0
2008-07-18 14:10:00,88.65,88.91,88.64,88.91,7800.0,66.547,66.7422,66.5395,66.7422,7800.0
2008-07-18 14:15:00,88.86,88.89,88.73,88.74,9300.0,66.7047,66.7272,66.6071,66.6146,9300.0
2008-07-18 14:20:00,88.77,88.87,88.72,88.75,8100.0,66.6371,66.7122,66.5996,66.6221,8100.0
2008-07-18 14:25:00,88.75,88.82,88.73,88.77,7800.0,66.6221,66.6746,66.6071,66.6371,7800.0
2008-07-18 14:30:00,88.76,88.81,88.61,88.63,9600.0,66.6296,66.6671,66.517,66.532,9600.0
2008-07-18 14:35:00,88.61,88.72,88.59,88.67,9000.0,66.517,66.5996,66.502,66.562,9000.0
2008-07-18 14:40:00,88.67,88.68,88.57,88.63,6900.0,66.562,66.5695,66.487,66.532,6900.0
2008-07-18 14:45:00,88.62,88.62,88.49,88.54,7500.0,66.5245,66.5245,66.4269,66.4644,7500.0
2008-07-18 14:50:00,88.46,88.52,88.25,88.33,13900.0,66.4044,66.4494,66.2467,66.3068,13900.0
2008-07-18 14:55:00,88.35,88.49,88.34,88.49,8500.0,66.3218,66.4269,66.3143,66.4269,8500.0
2008-07-18 15:00:00,88.46,88.58,88.39,88.58,12200.0,66.4044,66.4945,66.3518,66.4945,12200.0
2008-07-18 15:05:00,88.55,88.58,88.47,88.57,11300.0,66.4719,66.4945,66.4119,66.487,11300.0
2008-07-18 15:10:00,88.58,88.8,88.54,88.75,9900.0,66.4945,66.6596,66.4644,66.6221,9900.0
2008-07-18 15:15:00,88.77,88.91,88.62,88.68,33000.0,66.6371,66.7422,66.5245,66.5695,33000.0
2008-07-18 15:20:00,88.68,88.78,88.55,88.6,14200.0,66.5695,66.6446,66.4719,66.5095,14200.0
2008-07-18 15:25:00,88.56,88.6,88.44,88.57,11600.0,66.4795,66.5095,66.3894,66.487,11600.0
2008-07-18 15:30:00,88.58,88.87,88.54,88.87,16600.0,66.4945,66.7122,66.4644,66.7122,16600.0
2008-07-18 15:35:00,88.83,88.87,88.7,88.72,12100.0,66.6821,66.7122,66.5845,66.5996,12100.0
2008-07-18 15:40:00,88.74,88.85,88.56,88.56,22200.0,66.6146,66.6971,66.4795,66.4795,22200.0
2008-07-18 15:45:00,88.57,88.83,88.57,88.69,13000.0,66.487,66.6821,66.487,66.577,13000.0
2008-07-18 15:50:00,88.7,88.89,88.69,88.79,19300.0,66.5845,66.7272,66.577,66.6521,19300.0
2008-07-18 15:55:00,88.8,88.85,88.72,88.76,27000.0,66.6596,66.6971,66.5996,66.6296,27000.0
2008-07-21 09:30:00,88.56,89.38,88.56,89.3,5500.0,66.4795,67.095,66.4795,67.035,5500.0
2008-07-21 09:35:00,89.27,89.33,88.92,89.25,4500.0,67.0124,67.0575,66.7497,66.9974,4500.0
2008-07-21 09:40:00,89.21,89.46,89.04,89.39,13200.0,66.9674,67.1551,66.8398,67.1025,13200.0
2008-07-21 09:45:00,89.54,89.54,89.24,89.27,11700.0,67.2151,67.2151,66.9899,67.0124,11700.0
2008-07-21 09:50:00,89.25,89.33,88.86,89.11,11400.0,66.9974,67.0575,66.7047,66.8923,11400.0
2008-07-21 09:55:00,89.02,89.03,88.82,88.91,11800.0,66.8248,66.8323,66.6746,66.7422,11800.0
2008-07-21 10:00:00,88.9,88.9,88.36,88.53,5900.0,66.7347,66.7347,66.3293,66.4569,5900.0
2008-07-21 10:05:00,88.52,88.53,88.3,88.52,11100.0,66.4494,66.4569,66.2843,66.4494,11100.0
2008-07-21 10:10:00,88.6,88.8,88.54,88.72,16500.0,66.5095,66.6596,66.4644,66.5996,16500.0
2008-07-21 10:15:00,88.75,88.75,88.45,88.5,12500.0,66.6221,66.6221,66.3969,66.4344,12500.0
2008-07-21 10:20:00,88.5,88.5,88.21,88.28,11700.0,66.4344,66.4344,66.2167,66.2693,11700.0
2008-07-21 10:25:00,88.27,88.59,88.27,88.35,14500.0,66.2618,66.502,66.2618,66.3218,14500.0
2008-07-21 10:30:00,88.35,88.52,88.21,88.37,7600.0,66.3218,66.4494,66.2167,66.3368,7600.0
2008-07-21 10:35:00,88.37,88.58,88.37,88.51,7200.0,66.3368,66.4945,66.3368,66.4419,7200.0
2008-07-21 10:40:00,88.59,88.65,88.5,88.6,2300.0,66.502,66.547,66.4344,66.5095,2300.0
2008-07-21 10:45:00,88.67,88.71,88.38,88.63,4500.0,66.562,66.5921,66.3443,66.532,4500.0
2008-07-21 10:50:00,88.57,88.79,88.5,88.79,3500.0,66.487,66.6521,66.4344,66.6521,3500.0
2008-07-21 10:55:00,88.71,88.78,88.55,88.65,13000.0,66.5921,66.6446,66.4719,66.547,13000.0
2008-07-21 11:00:00,88.65,88.65,88.49,88.51,3000.0,66.547,66.547,66.4269,66.4419,3000.0
2008-07-21 11:05:00,88.57,88.76,88.51,88.7,12600.0,66.487,66.6296,66.4419,66.5845,12600.0
2008-07-21 11:10:00,88.7,88.7,88.39,88.51,12300.0,66.5845,66.5845,66.3518,66.4419,12300.0
2008-07-21 11:15:00,88.5,88.54,88.41,88.43,5700.0,66.4344,66.4644,66.3669,66.3819,5700.0
2008-07-21 11:20:00,88.48,88.61,88.41,88.61,4800.0,66.4194,66.517,66.3669,66.517,4800.0
2008-07-21 11:25:00,88.63,88.67,88.54,88.56,3700.0,66.532,66.562,66.4644,66.4795,3700.0
2008-07-21 11:30:00,88.55,88.55,88.38,88.42,4900.0,66.4719,66.4719,66.3443,66.3744,4900.0
2008-07-21 11:35:00,88.42,88.46,88.08,88.08,5800.0,66.3744,66.4044,66.1191,66.1191,5800.0
2008-07-21 11:40:00,88.1,88.32,88.02,88.32,8700.0,66.1341,66.2993,66.0741,66.2993,8700.0
2008-07-21 11:45:00,88.25,88.33,88.15,88.27,4800.0,66.2467,66.3068,66.1717,66.2618,4800.0
2008-07-21 11:50:00,88.25,88.25,87.89,88.01,12400.0,66.2467,66.2467,65.9765,66.0666,12400.0
2008-07-21 11:55:00,88.04,88.11,87.98,88.02,7400.0,66.0891,66.1417,66.0441,66.0741,7400.0
2008-07-21 12:00:00,88.02,88.21,87.96,88.13,19600.0,66.0741,66.2167,66.0291,66.1567,19600.0
2008-07-21 12:05:00,88.13,88.25,88.12,88.2,15200.0,66.1567,66.2467,66.1492,66.2092,15200.0
2008-07-21 12:10:00,88.24,88.26,88.07,88.14,2600.0,66.2392,66.2543,66.1116,66.1642,2600.0
2008-07-21 12:15:00,88.08,88.19,88.07,88.19,2800.0,66.1191,66.2017,66.1116,66.2017,2800.0
2008-07-21 12:20:00,88.22,88.25,88.07,88.21,15900.0,66.2242,66.2467,66.1116,66.2167,15900.0
2008-07-21 12:25:00,88.18,88.44,88.18,88.33,15600.0,66.1942,66.3894,66.1942,66.3068,15600.0
2008-07-21 12:30:00,88.35,88.65,88.32,88.55,25900.0,66.3218,66.547,66.2993,66.4719,25900.0
2008-07-21 12:35:00,88.53,88.57,88.31,88.36,21900.0,66.4569,66.487,66.2918,66.3293,21900.0
2008-07-21 12:40:00,88.36,88.42,88.19,88.42,14600.0,66.3293,66.3744,66.2017,66.3744,14600.0
2008-07-21 12:45:00,88.4,88.41,88.16,88.22,12300.0,66.3593,66.3669,66.1792,66.2242,12300.0
2008-07-21 12:50:00,88.22,88.26,88.17,88.24,5300.0,66.2242,66.2543,66.1867,66.2392,5300.0
2008-07-21 12:55:00,88.19,88.34,88.16,88.29,7500.0,66.2017,66.3143,66.1792,66.2768,7500.0
2008-07-21 13:00:00,88.29,88.46,88.28,88.44,9200.0,66.2768,66.4044,66.2693,66.3894,9200.0
2008-07-21 13:05:00,88.44,88.55,88.28,88.39,24500.0,66.3894,66.4719,66.2693,66.3518,24500.0
2008-07-21 13:10:00,88.37,88.44,88.31,88.38,4200.0,66.3368,66.3894,66.2918,66.3443,4200.0
2008-07-21 13:15:00,88.38,88.58,88.38,88.42,3300.0,66.3443,66.4945,66.3443,66.3744,3300.0
2008-07-21 13:20:00,88.39,88.43,88.33,88.33,4600.0,66.3518,66.3819,66.3068,66.3068,4600.0
2008-07-21 13:25:00,88.36,88.76,88.36,88.75,63800.0,66.3293,66.6296,66.3293,66.6221,63800.0
2008-07-21 13:30:00,88.72,88.79,88.66,88.73,20800.0,66.5996,66.6521,66.5545,66.6071,20800.0
2008-07-21 13:35:00,88.76,88.94,88.76,88.94,12200.0,66.6296,66.7647,66.6296,66.7647,12200.0
2008-07-21 13:40:00,88.93,88.93,88.78,88.84,11700.0,66.7572,66.7572,66.6446,66.6896,11700.0
2008-07-21 13:45:00,88.85,88.95,88.79,88.9,10600.0,66.6971,66.7722,66.6521,66.7347,10600.0
2008-07-21 13:50:00,88.87,88.97,88.87,88.96,6100.0,66.7122,66.7872,66.7122,66.7797,6100.0
2008-07-21 13:55:00,88.93,88.94,88.9,88.91,1400.0,66.7572,66.7647,66.7347,66.7422,1400.0
2008-07-21 14:00:00,88.91,89.0,88.78,88.8,2400.0,66.7422,66.8098,66.6446,66.6596,2400.0
2008-07-21 14:05:00,88.77,88.82,88.7,88.82,3300.0,66.6371,66.6746,66.5845,66.6746,3300.0
2008-07-21 14:10:00,88.86,88.86,88.64,88.64,4500.0,66.7047,66.7047,66.5395,66.5395,4500.0
2008-07-21 14:15:00,88.6,88.77,88.58,88.77,3100.0,66.5095,66.6371,66.4945,66.6371,3100.0
2008-07-21 14:20:00,88.78,88.83,88.72,88.83,2800.0,66.6446,66.6821,66.5996,66.6821,2800.0
2008-07-21 14:25:00,88.79,88.91,88.66,88.71,6500.0,66.6521,66.7422,66.5545,66.5921,6500.0
2008-07-21 14:30:00,88.69,88.74,88.62,88.73,1600.0,66.577,66.6146,66.5245,66.6071,1600.0
2008-07-21 14:35:00,88.69,88.7,88.59,88.61,1900.0,66.577,66.5845,66.502,66.517,1900.0
2008-07-21 14:40:00,88.58,88.64,88.55,88.56,2600.0,66.4945,66.5395,66.4719,66.4795,2600.0
2008-07-21 14:45:00,88.57,88.68,88.57,88.66,1900.0,66.487,66.5695,66.487,66.5545,1900.0
2008-07-21 14:50:00,88.67,88.77,88.64,88.76,5300.0,66.562,66.6371,66.5395,66.6296,5300.0
2008-07-21 14:55:00,88.76,88.81,88.65,88.7,4700.0,66.6296,66.6671,66.547,66.5845,4700.0
2008-07-21 15:00:00,88.72,88.84,88.68,88.69,6800.0,66.5996,66.6896,66.5695,66.577,6800.0
2008-07-21 15:05:00,88.7,88.72,88.6,88.69,4300.0,66.5845,66.5996,66.5095,66.577,4300.0
2008-07-21 15:10:00,88.72,88.8,88.69,88.75,3600.0,66.5996,66.6596,66.577,66.6221,3600.0
2008-07-21 15:15:00,88.77,88.87,88.75,88.75,5400.0,66.6371,66.7122,66.6221,66.6221,5400.0
2008-07-21 15:20:00,88.75,88.86,88.74,88.83,5900.0,66.6221,66.7047,66.6146,66.6821,5900.0
2008-07-21 15:25:00,88.81,88.94,88.79,88.92,9300.0,66.6671,66.7647,66.6521,66.7497,9300.0
2008-07-21 15:30:00,88.9,88.98,88.89,88.98,9100.0,66.7347,66.7947,66.7272,66.7947,9100.0
2008-07-21 15:35:00,88.98,89.0,88.86,88.94,9300.0,66.7947,66.8098,66.7047,66.7647,9300.0
2008-07-21 15:40:00,88.96,89.09,88.89,88.94,10000.0,66.7797,66.8773,66.7272,66.7647,10000.0
2008-07-21 15:45:00,88.95,89.1,88.9,89.0,6600.0,66.7722,66.8848,66.7347,66.8098,6600.0
2008-07-21 15:50:00,89.02,89.11,88.99,89.1,11300.0,66.8248,66.8923,66.8022,66.8848,11300.0
2008-07-21 15:55:00,89.09,89.2,89.08,89.17,19200.0,66.8773,66.9599,66.8698,66.9374,19200.0
2008-07-22 09:30:00,88.65,88.9,88.54,88.79,10400.0,66.547,66.7347,66.4644,66.6521,10400.0
2008-07-22 09:35:00,88.78,89.1,88.78,88.89,5600.0,66.6446,66.8848,66.6446,66.7272,5600.0
2008-07-22 09:40:00,88.94,88.99,88.76,88.89,5000.0,66.7647,66.8022,66.6296,66.7272,5000.0
2008-07-22 09:45:00,88.91,89.17,88.75,89.17,20600.0,66.7422,66.9374,66.6221,66.9374,20600.0
2008-07-22 09:50:00,89.19,89.19,88.87,89.09,23500.0,66.9524,66.9524,66.7122,66.8773,23500.0
2008-07-22 09:55:00,89.09,89.49,89.05,89.49,16500.0,66.8773,67.1776,66.8473,67.1776,16500.0
2008-07-22 10:00:00,89.49,89.97,89.47,89.84,12400.0,67.1776,67.5379,67.1626,67.4403,12400.0
2008-07-22 10:05:00,89.94,90.0,89.77,89.77,12100.0,67.5154,67.5604,67.3878,67.3878,12100.0
2008-07-22 10:10:00,89.74,89.77,89.61,89.77,3100.0,67.3652,67.3878,67.2677,67.3878,3100.0
2008-07-22 10:15:00,89.77,90.15,89.59,90.12,10600.0,67.3878,67.673,67.2526,67.6505,10600.0
2008-07-22 10:20:00,90.09,90.12,89.98,90.02,6300.0,67.628,67.6505,67.5454,67.5754,6300.0
2008-07-22 10:25:00,89.98,90.14,89.95,90.1,6500.0,67.5454,67.6655,67.5229,67.6355,6500.0
2008-07-22 10:30:00,90.11,90.14,89.91,89.97,8800.0,67.643,67.6655,67.4929,67.5379,8800.0
2008-07-22 10:35:00,90.01,90.02,89.96,89.99,3500.0,67.5679,67.5754,67.5304,67.5529,3500.0
2008-07-22 10:40:00,90.01,90.33,90.01,90.29,7900.0,67.5679,67.8081,67.5679,67.7781,7900.0
2008-07-22 10:45:00,90.29,90.29,90.03,90.12,7600.0,67.7781,67.7781,67.5829,67.6505,7600.0
2008-07-22 10:50:00,90.13,90.15,89.78,89.79,8300.0,67.658,67.673,67.3953,67.4028,8300.0
2008-07-22 10:55:00,89.79,89.8,89.7,89.75,8500.0,67.4028,67.4103,67.3352,67.3728,8500.0
2008-07-22 11:00:00,89.76,90.13,89.76,90.11,7400.0,67.3803,67.658,67.3803,67.643,7400.0
2008-07-22 11:05:00,90.12,90.31,90.12,90.25,7300.0,67.6505,67.7931,67.6505,67.7481,7300.0
2008-07-22 11:10:00,90.28,90.6,90.25,90.42,13200.0,67.7706,68.0108,67.7481,67.8757,13200.0
2008-07-22 11:15:00,90.47,90.7,90.47,90.64,13200.0,67.9132,68.0859,67.9132,68.0409,13200.0
2008-07-22 11:20:00,90.61,90.9,90.61,90.81,7900.0,68.0183,68.236,68.0183,68.1685,7900.0
2008-07-22 11:25:00,90.81,90.9,90.76,90.77,10000.0,68.1685,68.236,68.1309,68.1384,10000.0
2008-07-22 11:30:00,90.75,90.89,90.6,90.6,10600.0,68.1234,68.2285,68.0108,68.0108,10600.0
2008-07-22 11:35:00,90.6,90.62,90.45,90.59,10700.0,68.0108,68.0258,67.8982,68.0033,10700.0
2008-07-22 11:40:00,90.53,90.67,90.51,90.59,7300.0,67.9583,68.0634,67.9433,68.0033,7300.0
2008-07-22 11:45:00,90.62,90.62,90.56,90.61,9700.0,68.0258,68.0258,67.9808,68.0183,9700.0
2008-07-22 11:50:00,90.62,90.62,90.52,90.6,7800.0,68.0258,68.0258,67.9508,68.0108,7800.0
2008-07-22 11:55:00,90.6,90.62,90.53,90.6,9800.0,68.0108,68.0258,67.9583,68.0108,9800.0
2008-07-22 12:00:00,90.6,90.67,90.53,90.65,8900.0,68.0108,68.0634,67.9583,68.0484,8900.0
2008-07-22 12:05:00,90.63,90.94,90.63,90.93,8600.0,68.0333,68.2661,68.0333,68.2585,8600.0
2008-07-22 12:10:00,90.93,90.95,90.75,90.76,10800.0,68.2585,68.2736,68.1234,68.1309,10800.0
2008-07-22 12:15:00,90.75,90.84,90.65,90.72,8800.0,68.1234,68.191,68.0484,68.1009,8800.0
2008-07-22 12:20:00,90.73,90.8,90.6,90.74,8900.0,68.1084,68.161,68.0108,68.1159,8900.0
2008-07-22 12:25:00,90.76,90.78,90.36,90.45,8300.0,68.1309,68.1459,67.8307,67.8982,8300.0
2008-07-22 12:30:00,90.45,90.48,90.41,90.43,7100.0,67.8982,67.9207,67.8682,67.8832,7100.0
2008-07-22 12:35:00,90.4,90.44,90.33,90.44,6200.0,67.8607,67.8907,67.8081,67.8907,6200.0
2008-07-22 12:40:00,90.42,90.56,90.38,90.53,7300.0,67.8757,67.9808,67.8457,67.9583,7300.0
2008-07-22 12:45:00,90.51,90.61,90.46,90.6,6900.0,67.9433,68.0183,67.9057,68.0108,6900.0
2008-07-22 12:50:00,90.62,90.72,90.58,90.7,7900.0,68.0258,68.1009,67.9958,68.0859,7900.0
2008-07-22 12:55:00,90.73,90.81,90.65,90.72,7600.0,68.1084,68.1685,68.0484,68.1009,7600.0
2008-07-22 13:00:00,90.73,90.82,90.58,90.59,7000.0,68.1084,68.176,67.9958,68.0033,7000.0
2008-07-22 13:05:00,90.58,90.65,90.54,90.64,5600.0,67.9958,68.0484,67.9658,68.0409,5600.0
2008-07-22 13:10:00,90.65,90.67,90.46,90.49,8100.0,68.0484,68.0634,67.9057,67.9283,8100.0
2008-07-22 13:15:00,90.51,90.72,90.47,90.72,10300.0,67.9433,68.1009,67.9132,68.1009,10300.0
2008-07-22 13:20:00,90.73,90.85,90.69,90.83,7200.0,68.1084,68.1985,68.0784,68.1835,7200.0
2008-07-22 13:25:00,90.83,90.93,90.78,90.8,8500.0,68.1835,68.2585,68.1459,68.161,8500.0
2008-07-22 13:30:00,90.79,90.96,90.75,90.8,10100.0,68.1535,68.2811,68.1234,68.161,10100.0
2008-07-22 13:35:00,90.83,91.0,90.79,90.99,15700.0,68.1835,68.3111,68.1535,68.3036,15700.0
2008-07-22 13:40:00,90.98,91.23,90.87,91.21,17100.0,68.2961,68.4837,68.2135,68.4687,17100.0
2008-07-22 13:45:00,91.19,91.21,91.1,91.1,4900.0,68.4537,68.4687,68.3862,68.3862,4900.0
2008-07-22 13:50:00,91.12,91.26,91.07,91.08,6300.0,68.4012,68.5063,68.3636,68.3711,6300.0
2008-07-22 13:55:00,91.08,91.1,91.02,91.06,4700.0,68.3711,68.3862,68.3261,68.3561,4700.0
2008-07-22 14:00:00,91.08,91.19,90.96,91.18,26100.0,68.3711,68.4537,68.2811,68.4462,26100.0
2008-07-22 14:05:00,91.16,91.26,91.1,91.21,18400.0,68.4312,68.5063,68.3862,68.4687,18400.0
2008-07-22 14:10:00,91.16,91.21,90.96,91.0,22500.0,68.4312,68.4687,68.2811,68.3111,22500.0
2008-07-22 14:15:00,90.95,91.06,90.9,91.02,13700.0,68.2736,68.3561,68.236,68.3261,13700.0
2008-07-22 14:20:00,91.02,91.21,90.95,91.09,9300.0,68.3261,68.4687,68.2736,68.3787,9300.0
2008-07-22 14:25:00,91.12,91.17,91.0,91.17,6300.0,68.4012,68.4387,68.3111,68.4387,6300.0
2008-07-22 14:30:00,91.24,91.31,91.2,91.29,9100.0,68.4913,68.5438,68.4612,68.5288,9100.0
2008-07-22 14:35:00,91.29,91.31,91.05,91.24,10300.0,68.5288,68.5438,68.3486,68.4913,10300.0
2008-07-22 14:40:00,91.2,91.35,91.13,91.35,7100.0,68.4612,68.5738,68.4087,68.5738,7100.0
2008-07-22 14:45:00,91.3,91.4,91.28,91.4,8300.0,68.5363,68.6114,68.5213,68.6114,8300.0
2008-07-22 14:50:00,91.41,91.5,91.31,91.33,13300.0,68.6189,68.6864,68.5438,68.5588,13300.0
2008-07-22 14:55:00,91.35,91.39,91.08,91.08,16900.0,68.5738,68.6039,68.3711,68.3711,16900.0
2008-07-22 15:00:00,91.1,91.2,91.07,91.08,17900.0,68.3862,68.4612,68.3636,68.3711,17900.0
2008-07-22 15:05:00,91.12,91.15,91.0,91.01,13500.0,68.4012,68.4237,68.3111,68.3186,13500.0
2008-07-22 15:10:00,91.01,91.14,91.0,91.02,13200.0,68.3186,68.4162,68.3111,68.3261,13200.0
2008-07-22 15:15:00,91.01,91.13,91.0,91.11,14700.0,68.3186,68.4087,68.3111,68.3937,14700.0
2008-07-22 15:20:00,91.12,91.15,91.07,91.13,16400.0,68.4012,68.4237,68.3636,68.4087,16400.0
2008-07-22 15:25:00,91.13,91.18,91.07,91.18,15100.0,68.4087,68.4462,68.3636,68.4462,15100.0
2008-07-22 15:30:00,91.16,91.27,91.1,91.27,14200.0,68.4312,68.5138,68.3862,68.5138,14200.0
2008-07-22 15:35:00,91.26,91.55,91.21,91.55,40100.0,68.5063,68.724,68.4687,68.724,40100.0
2008-07-22 15:40:00,91.55,91.93,91.53,91.86,25700.0,68.724,69.0092,68.7089,68.9567,25700.0
2008-07-22 15:45:00,91.87,91.97,91.64,91.65,29600.0,68.9642,69.0392,68.7915,68.799,29600.0
2008-07-22 15:50:00,91.62,91.77,91.56,91.67,38000.0,68.7765,68.8891,68.7315,68.814,38000.0
2008-07-22 15:55:00,91.65,91.87,91.57,91.82,34400.0,68.799,68.9642,68.739,68.9266,34400.0
2008-07-23 09:30:00,91.8,91.8,91.08,91.18,8000.0,68.9116,68.9116,68.3711,68.4462,8000.0
2008-07-23 09:35:00,91.21,91.42,91.0,91.25,6700.0,68.4687,68.6264,68.3111,68.4988,6700.0
2008-07-23 09:40:00,91.24,91.52,90.92,91.52,10000.0,68.4913,68.7014,68.251,68.7014,10000.0
2008-07-23 09:45:00,91.51,91.96,91.51,91.75,13100.0,68.6939,69.0317,68.6939,68.8741,13100.0
2008-07-23 09:50:00,91.79,91.83,91.26,91.31,16200.0,68.9041,68.9342,68.5063,68.5438,16200.0
2008-07-23 09:55:00,91.29,91.36,90.76,91.03,23400.0,68.5288,68.5813,68.1309,68.3336,23400.0
2008-07-23 10:00:00,91.04,91.04,90.7,90.94,21700.0,68.3411,68.3411,68.0859,68.2661,21700.0
2008-07-23 10:05:00,90.91,91.08,90.74,90.89,33800.0,68.2435,68.3711,68.1159,68.2285,33800.0
2008-07-23 10:10:00,90.91,91.05,90.87,91.0,13000.0,68.2435,68.3486,68.2135,68.3111,13000.0
2008-07-23 10:15:00,90.99,91.19,90.92,91.17,22100.0,68.3036,68.4537,68.251,68.4387,22100.0
2008-07-23 10:20:00,91.19,91.32,91.0,91.08,23700.0,68.4537,68.5513,68.3111,68.3711,23700.0
2008-07-23 10:25:00,91.14,91.49,91.14,91.37,23300.0,68.4162,68.6789,68.4162,68.5888,23300.0
2008-07-23 10:30:00,91.37,91.46,91.14,91.34,13100.0,68.5888,68.6564,68.4162,68.5663,13100.0
2008-07-23 10:35:00,91.29,91.87,91.03,91.87,65700.0,68.5288,68.9642,68.3336,68.9642,65700.0
2008-07-23 10:40:00,91.86,92.04,91.71,91.87,17900.0,68.9567,69.0918,68.8441,68.9642,17900.0
2008-07-23 10:45:00,91.87,91.9,91.68,91.82,8700.0,68.9642,68.9867,68.8215,68.9266,8700.0
2008-07-23 10:50:00,91.8,92.0,91.8,91.97,8600.0,68.9116,69.0618,68.9116,69.0392,8600.0
2008-07-23 10:55:00,92.0,92.0,91.66,91.83,8500.0,69.0618,69.0618,68.8065,68.9342,8500.0
2008-07-23 11:00:00,91.83,91.88,91.61,91.86,19300.0,68.9342,68.9717,68.769,68.9567,19300.0
2008-07-23 11:05:00,91.82,91.88,91.63,91.78,7400.0,68.9266,68.9717,68.784,68.8966,7400.0
2008-07-23 11:10:00,91.8,91.94,91.74,91.78,8000.0,68.9116,69.0167,68.8666,68.8966,8000.0
2008-07-23 11:15:00,91.84,91.97,91.79,91.79,7200.0,68.9417,69.0392,68.9041,68.9041,7200.0
2008-07-23 11:20:00,91.74,91.83,91.61,91.81,8700.0,68.8666,68.9342,68.769,68.9191,8700.0
2008-07-23 11:25:00,91.83,91.85,91.72,91.72,5400.0,68.9342,68.9492,68.8516,68.8516,5400.0
2008-07-23 11:30:00,91.72,91.72,91.64,91.68,4600.0,68.8516,68.8516,68.7915,68.8215,4600.0
2008-07-23 11:35:00,91.68,91.68,91.52,91.52,5200.0,68.8215,68.8215,68.7014,68.7014,5200.0
2008-07-23 11:40:00,91.55,91.61,91.49,91.54,6800.0,68.724,68.769,68.6789,68.7165,6800.0
2008-07-23 11:45:00,91.61,91.78,91.57,91.7,4700.0,68.769,68.8966,68.739,68.8366,4700.0
2008-07-23 11:50:00,91.7,91.7,91.5,91.5,7200.0,68.8366,68.8366,68.6864,68.6864,7200.0
2008-07-23 11:55:00,91.5,91.5,91.24,91.26,3500.0,68.6864,68.6864,68.4913,68.5063,3500.0
2008-07-23 12:00:00,91.28,91.31,91.17,91.31,3700.0,68.5213,68.5438,68.4387,68.5438,3700.0
2008-07-23 12:05:00,91.31,91.31,91.03,91.18,11000.0,68.5438,68.5438,68.3336,68.4462,11000.0
2008-07-23 12:10:00,91.17,91.18,90.94,90.97,12400.0,68.4387,68.4462,68.2661,68.2886,12400.0
2008-07-23 12:15:00,91.0,91.02,90.75,90.88,5900.0,68.3111,68.3261,68.1234,68.221,5900.0
2008-07-23 12:20:00,90.91,91.0,90.74,90.96,11300.0,68.2435,68.3111,68.1159,68.2811,11300.0
2008-07-23 12:25:00,90.98,91.0,90.81,90.81,2400.0,68.2961,68.3111,68.1685,68.1685,2400.0
2008-07-23 12:30:00,90.81,90.85,90.67,90.74,8700.0,68.1685,68.1985,68.0634,68.1159,8700.0
2008-07-23 12:35:00,90.72,91.02,90.72,91.01,7300.0,68.1009,68.3261,68.1009,68.3186,7300.0
2008-07-23 12:40:00,91.05,91.06,90.87,90.94,3300.0,68.3486,68.3561,68.2135,68.2661,3300.0
2008-07-23 12:45:00,90.89,90.93,90.62,90.63,7200.0,68.2285,68.2585,68.0258,68.0333,7200.0
2008-07-23 12:50:00,90.66,90.81,90.63,90.81,13500.0,68.0559,68.1685,68.0333,68.1685,13500.0
2008-07-23 12:55:00,90.81,90.9,90.75,90.76,6800.0,68.1685,68.236,68.1234,68.1309,6800.0
2008-07-23 13:00:00,90.75,90.85,90.66,90.71,5700.0,68.1234,68.1985,68.0559,68.0934,5700.0
2008-07-23 13:05:00,90.72,90.85,90.59,90.59,4000.0,68.1009,68.1985,68.0033,68.0033,4000.0
2008-07-23 13:10:00,90.61,90.72,90.61,90.72,3800.0,68.0183,68.1009,68.0183,68.1009,3800.0
2008-07-23 13:15:00,90.72,90.78,90.7,90.77,3100.0,68.1009,68.1459,68.0859,68.1384,3100.0
2008-07-23 13:20:00,90.71,90.81,90.69,90.78,8200.0,68.0934,68.1685,68.0784,68.1459,8200.0
2008-07-23 13:25:00,90.78,90.87,90.78,90.78,2900.0,68.1459,68.2135,68.1459,68.1459,2900.0
2008-07-23 13:30:00,90.71,90.71,90.55,90.57,3400.0,68.0934,68.0934,67.9733,67.9883,3400.0
2008-07-23 13:35:00,90.54,90.72,90.54,90.71,6300.0,67.9658,68.1009,67.9658,68.0934,6300.0
2008-07-23 13:40:00,90.72,90.95,90.72,90.95,6200.0,68.1009,68.2736,68.1009,68.2736,6200.0
2008-07-23 13:45:00,90.95,91.02,90.87,90.87,6800.0,68.2736,68.3261,68.2135,68.2135,6800.0
2008-07-23 13:50:00,90.88,90.94,90.54,90.56,8200.0,68.221,68.2661,67.9658,67.9808,8200.0
2008-07-23 13:55:00,90.53,90.57,90.33,90.48,10000.0,67.9583,67.9883,67.8081,67.9207,10000.0
2008-07-23 14:00:00,90.48,90.85,90.46,90.79,10000.0,67.9207,68.1985,67.9057,68.1535,10000.0
2008-07-23 14:05:00,90.79,90.94,90.73,90.81,12300.0,68.1535,68.2661,68.1084,68.1685,12300.0
2008-07-23 14:10:00,90.8,90.85,90.67,90.8,10800.0,68.161,68.1985,68.0634,68.161,10800.0
2008-07-23 14:15:00,90.82,90.91,90.76,90.8,7600.0,68.176,68.2435,68.1309,68.161,7600.0
2008-07-23 14:20:00,90.8,90.93,90.75,90.86,8300.0,68.161,68.2585,68.1234,68.206,8300.0
2008-07-23 14:25:00,90.86,91.03,90.81,91.03,2400.0,68.206,68.3336,68.1685,68.3336,2400.0
2008-07-23 14:30:00,91.06,91.19,91.04,91.19,8800.0,68.3561,68.4537,68.3411,68.4537,8800.0
2008-07-23 14:35:00,91.23,91.23,90.83,90.85,13500.0,68.4837,68.4837,68.1835,68.1985,13500.0
2008-07-23 14:40:00,90.83,90.87,90.74,90.81,13200.0,68.1835,68.2135,68.1159,68.1685,13200.0
2008-07-23 14:45:00,90.82,90.83,90.52,90.53,11700.0,68.176,68.1835,67.9508,67.9583,11700.0
2008-07-23 14:50:00,90.53,90.78,90.52,90.78,8600.0,67.9583,68.1459,67.9508,68.1459,8600.0
2008-07-23 14:55:00,90.73,90.8,90.5,90.53,10300.0,68.1084,68.161,67.9358,67.9583,10300.0
2008-07-23 15:00:00,90.52,90.63,90.49,90.56,11200.0,67.9508,68.0333,67.9283,67.9808,11200.0
2008-07-23 15:05:00,90.56,90.56,90.39,90.4,13600.0,67.9808,67.9808,67.8532,67.8607,13600.0
2008-07-23 15:10:00,90.39,90.56,90.31,90.55,18300.0,67.8532,67.9808,67.7931,67.9733,18300.0
2008-07-23 15:15:00,90.55,90.65,90.48,90.6,24600.0,67.9733,68.0484,67.9207,68.0108,24600.0
2008-07-23 15:20:00,90.54,90.67,90.44,90.62,18200.0,67.9658,68.0634,67.8907,68.0258,18200.0
2008-07-23 15:25:00,90.62,90.66,90.2,90.31,21400.0,68.0258,68.0559,67.7106,67.7931,21400.0
2008-07-23 15:30:00,90.34,90.4,90.18,90.27,23500.0,67.8156,67.8607,67.6955,67.7631,23500.0
2008-07-23 15:35:00,90.27,90.27,89.99,90.03,37800.0,67.7631,67.7631,67.5529,67.5829,37800.0
2008-07-23 15:40:00,90.04,90.2,90.0,90.06,15900.0,67.5904,67.7106,67.5604,67.6055,15900.0
2008-07-23 15:45:00,90.05,90.22,89.98,90.17,15700.0,67.598,67.7256,67.5454,67.688,15700.0
2008-07-23 15:50:00,90.17,90.49,90.17,90.34,22600.0,67.688,67.9283,67.688,67.8156,22600.0
2008-07-23 15:55:00,90.33,90.38,90.1,90.36,43600.0,67.8081,67.8457,67.6355,67.8307,43600.0
2008-07-24 09:30:00,90.19,90.5,89.84,89.84,7600.0,67.703,67.9358,67.4403,67.4403,7600.0
2008-07-24 09:35:00,89.82,89.98,89.62,89.79,3300.0,67.4253,67.5454,67.2752,67.4028,3300.0
2008-07-24 09:40:00,89.82,89.85,89.59,89.77,8100.0,67.4253,67.4478,67.2526,67.3878,8100.0
2008-07-24 09:45:00,89.7,89.78,89.3,89.3,5400.0,67.3352,67.3953,67.035,67.035,5400.0
2008-07-24 09:50:00,89.39,89.39,88.96,89.08,4500.0,67.1025,67.1025,66.7797,66.8698,4500.0
2008-07-24 09:55:00,89.09,89.22,88.95,88.95,8200.0,66.8773,66.9749,66.7722,66.7722,8200.0
2008-07-24 10:00:00,88.94,88.94,88.52,88.56,9800.0,66.7647,66.7647,66.4494,66.4795,9800.0
2008-07-24 10:05:00,88.6,88.6,88.17,88.31,13800.0,66.5095,66.5095,66.1867,66.2918,13800.0
2008-07-24 10:10:00,88.35,88.35,88.25,88.31,5200.0,66.3218,66.3218,66.2467,66.2918,5200.0
2008-07-24 10:15:00,88.34,88.82,88.34,88.75,6600.0,66.3143,66.6746,66.3143,66.6221,6600.0
2008-07-24 10:20:00,88.73,88.88,88.68,88.88,9300.0,66.6071,66.7197,66.5695,66.7197,9300.0
2008-07-24 10:25:00,88.92,89.02,88.82,88.97,4500.0,66.7497,66.8248,66.6746,66.7872,4500.0
2008-07-24 10:30:00,88.94,89.05,88.79,88.9,4300.0,66.7647,66.8473,66.6521,66.7347,4300.0
2008-07-24 10:35:00,88.85,88.96,88.85,88.96,2400.0,66.6971,66.7797,66.6971,66.7797,2400.0
2008-07-24 10:40:00,88.89,88.92,88.69,88.76,7500.0,66.7272,66.7497,66.577,66.6296,7500.0
2008-07-24 10:45:00,88.71,88.94,88.71,88.87,7000.0,66.5921,66.7647,66.5921,66.7122,7000.0
2008-07-24 10:50:00,88.87,89.04,88.84,88.96,20400.0,66.7122,66.8398,66.6896,66.7797,20400.0
2008-07-24 10:55:00,89.01,89.19,88.89,89.01,15400.0,66.8173,66.9524,66.7272,66.8173,15400.0
2008-07-24 11:00:00,89.01,89.07,88.98,89.04,14400.0,66.8173,66.8623,66.7947,66.8398,14400.0
2008-07-24 11:05:00,89.06,89.06,88.85,88.86,9000.0,66.8548,66.8548,66.6971,66.7047,9000.0
2008-07-24 11:10:00,88.86,89.14,88.85,89.13,10900.0,66.7047,66.9148,66.6971,66.9073,10900.0
2008-07-24 11:15:00,89.08,89.38,89.06,89.38,26600.0,66.8698,67.095,66.8548,67.095,26600.0
2008-07-24 11:20:00,89.37,89.43,89.15,89.2,28700.0,67.0875,67.1325,66.9224,66.9599,28700.0
2008-07-24 11:25:00,89.14,89.14,88.93,88.99,5700.0,66.9148,66.9148,66.7572,66.8022,5700.0
2008-07-24 11:30:00,88.93,89.06,88.88,88.96,2600.0,66.7572,66.8548,66.7197,66.7797,2600.0
2008-07-24 11:35:00,88.94,89.07,88.92,89.03,4000.0,66.7647,66.8623,66.7497,66.8323,4000.0
2008-07-24 11:40:00,89.04,89.08,89.01,89.03,2300.0,66.8398,66.8698,66.8173,66.8323,2300.0
2008-07-24 11:45:00,89.02,89.06,88.92,89.03,7300.0,66.8248,66.8548,66.7497,66.8323,7300.0
2008-07-24 11:50:00,89.03,89.1,88.99,89.03,4600.0,66.8323,66.8848,66.8022,66.8323,4600.0
2008-07-24 11:55:00,89.02,89.11,89.01,89.08,3600.0,66.8248,66.8923,66.8173,66.8698,3600.0
2008-07-24 12:00:00,89.1,89.14,88.98,89.03,7200.0,66.8848,66.9148,66.7947,66.8323,7200.0
2008-07-24 12:05:00,89.04,89.09,88.97,89.01,4100.0,66.8398,66.8773,66.7872,66.8173,4100.0
2008-07-24 12:10:00,89.05,89.05,88.91,88.93,3500.0,66.8473,66.8473,66.7422,66.7572,3500.0
2008-07-24 12:15:00,88.91,89.07,88.91,88.94,7900.0,66.7422,66.8623,66.7422,66.7647,7900.0
2008-07-24 12:20:00,88.94,88.94,88.88,88.9,4300.0,66.7647,66.7647,66.7197,66.7347,4300.0
2008-07-24 12:25:00,88.86,88.88,88.7,88.83,7200.0,66.7047,66.7197,66.5845,66.6821,7200.0
2008-07-24 12:30:00,88.83,88.86,88.74,88.75,6100.0,66.6821,66.7047,66.6146,66.6221,6100.0
2008-07-24 12:35:00,88.78,88.81,88.57,88.69,5100.0,66.6446,66.6671,66.487,66.577,5100.0
2008-07-24 12:40:00,88.81,88.92,88.69,88.92,8700.0,66.6671,66.7497,66.577,66.7497,8700.0
2008-07-24 12:45:00,88.89,88.92,88.81,88.82,7400.0,66.7272,66.7497,66.6671,66.6746,7400.0
2008-07-24 12:50:00,88.81,88.98,88.78,88.95,6300.0,66.6671,66.7947,66.6446,66.7722,6300.0
2008-07-24 12:55:00,88.95,89.05,88.72,88.72,7900.0,66.7722,66.8473,66.5996,66.5996,7900.0
2008-07-24 13:00:00,88.77,88.81,88.64,88.75,108100.0,66.6371,66.6671,66.5395,66.6221,108100.0
2008-07-24 13:05:00,88.67,88.67,88.48,88.57,4800.0,66.562,66.562,66.4194,66.487,4800.0
2008-07-24 13:10:00,88.56,88.78,88.56,88.65,6400.0,66.4795,66.6446,66.4795,66.547,6400.0
2008-07-24 13:15:00,88.63,88.76,88.53,88.72,6000.0,66.532,66.6296,66.4569,66.5996,6000.0
2008-07-24 13:20:00,88.63,88.75,88.61,88.71,3400.0,66.532,66.6221,66.517,66.5921,3400.0
2008-07-24 13:25:00,88.75,88.8,88.47,88.8,11500.0,66.6221,66.6596,66.4119,66.6596,11500.0
2008-07-24 13:30:00,88.71,88.78,88.56,88.61,4000.0,66.5921,66.6446,66.4795,66.517,4000.0
2008-07-24 13:35:00,88.66,88.77,88.57,88.7,9900.0,66.5545,66.6371,66.487,66.5845,9900.0
2008-07-24 13:40:00,88.74,88.82,88.64,88.67,4400.0,66.6146,66.6746,66.5395,66.562,4400.0
2008-07-24 13:45:00,88.68,88.77,88.67,88.74,5800.0,66.5695,66.6371,66.562,66.6146,5800.0
2008-07-24 13:50:00,88.74,88.74,88.42,88.64,6200.0,66.6146,66.6146,66.3744,66.5395,6200.0
2008-07-24 13:55:00,88.65,88.75,88.49,88.53,6000.0,66.547,66.6221,66.4269,66.4569,6000.0
2008-07-24 14:00:00,88.51,88.65,88.49,88.62,7100.0,66.4419,66.547,66.4269,66.5245,7100.0
2008-07-24 14:05:00,88.66,88.69,88.37,88.45,6300.0,66.5545,66.577,66.3368,66.3969,6300.0
2008-07-24 14:10:00,88.49,88.57,88.3,88.44,11200.0,66.4269,66.487,66.2843,66.3894,11200.0
2008-07-24 14:15:00,88.44,88.51,88.26,88.33,14200.0,66.3894,66.4419,66.2543,66.3068,14200.0
2008-07-24 14:20:00,88.4,88.4,88.28,88.29,5600.0,66.3593,66.3593,66.2693,66.2768,5600.0
2008-07-24 14:25:00,88.32,88.42,88.32,88.39,12000.0,66.2993,66.3744,66.2993,66.3518,12000.0
2008-07-24 14:30:00,88.38,88.51,88.36,88.39,14700.0,66.3443,66.4419,66.3293,66.3518,14700.0
2008-07-24 14:35:00,88.39,88.39,88.26,88.28,6700.0,66.3518,66.3518,66.2543,66.2693,6700.0
2008-07-24 14:40:00,88.27,88.36,88.12,88.21,9700.0,66.2618,66.3293,66.1492,66.2167,9700.0
2008-07-24 14:45:00,88.23,88.46,88.23,88.39,7800.0,66.2317,66.4044,66.2317,66.3518,7800.0
2008-07-24 14:50:00,88.39,88.41,88.14,88.23,16100.0,66.3518,66.3669,66.1642,66.2317,16100.0
2008-07-24 14:55:00,88.24,88.38,88.17,88.33,4800.0,66.2392,66.3443,66.1867,66.3068,4800.0
2008-07-24 15:00:00,88.3,88.51,88.29,88.45,10800.0,66.2843,66.4419,66.2768,66.3969,10800.0
2008-07-24 15:05:00,88.43,88.43,88.22,88.28,15000.0,66.3819,66.3819,66.2242,66.2693,15000.0
2008-07-24 15:10:00,88.32,88.36,88.2,88.36,20500.0,66.2993,66.3293,66.2092,66.3293,20500.0
2008-07-24 15:15:00,88.36,88.38,88.13,88.34,12800.0,66.3293,66.3443,66.1567,66.3143,12800.0
2008-07-24 15:20:00,88.31,88.45,88.26,88.27,9700.0,66.2918,66.3969,66.2543,66.2618,9700.0
2008-07-24 15:25:00,88.3,88.34,88.16,88.19,10900.0,66.2843,66.3143,66.1792,66.2017,10900.0
2008-07-24 15:30:00,88.14,88.44,88.07,88.27,29000.0,66.1642,66.3894,66.1116,66.2618,29000.0
2008-07-24 15:35:00,88.3,88.35,88.05,88.35,24400.0,66.2843,66.3218,66.0966,66.3218,24400.0
2008-07-24 15:40:00,88.33,88.39,88.1,88.28,20800.0,66.3068,66.3518,66.1341,66.2693,20800.0
2008-07-24 15:45:00,88.3,88.39,88.15,88.22,26800.0,66.2843,66.3518,66.1717,66.2242,26800.0
2008-07-24 15:50:00,88.21,88.24,88.06,88.07,10400.0,66.2167,66.2392,66.1041,66.1116,10400.0
2008-07-24 15:55:00,88.09,88.41,88.06,88.41,48300.0,66.1266,66.3669,66.1041,66.3669,48300.0
2008-07-25 09:30:00,88.6,88.83,88.54,88.65,5400.0,66.5095,66.6821,66.4644,66.547,5400.0
2008-07-25 09:35:00,88.77,88.99,88.77,88.87,4500.0,66.6371,66.8022,66.6371,66.7122,4500.0
2008-07-25 09:40:00,88.76,88.79,88.39,88.42,6500.0,66.6296,66.6521,66.3518,66.3744,6500.0
2008-07-25 09:45:00,88.33,88.47,88.2,88.47,5100.0,66.3068,66.4119,66.2092,66.4119,5100.0
2008-07-25 09:50:00,88.43,88.48,88.15,88.3,5700.0,66.3819,66.4194,66.1717,66.2843,5700.0
2008-07-25 09:55:00,88.31,88.8,88.31,88.75,5300.0,66.2918,66.6596,66.2918,66.6221,5300.0
2008-07-25 10:00:00,88.79,89.02,88.78,88.94,10100.0,66.6521,66.8248,66.6446,66.7647,10100.0
2008-07-25 10:05:00,88.86,88.93,88.71,88.76,5300.0,66.7047,66.7572,66.5921,66.6296,5300.0
2008-07-25 10:10:00,88.79,88.79,88.6,88.67,6000.0,66.6521,66.6521,66.5095,66.562,6000.0
2008-07-25 10:15:00,88.67,88.73,88.43,88.58,10400.0,66.562,66.6071,66.3819,66.4945,10400.0
2008-07-25 10:20:00,88.61,88.77,88.51,88.51,4200.0,66.517,66.6371,66.4419,66.4419,4200.0
2008-07-25 10:25:00,88.3,88.3,88.05,88.05,4600.0,66.2843,66.2843,66.0966,66.0966,4600.0
2008-07-25 10:30:00,88.0,88.5,88.0,88.5,21500.0,66.0591,66.4344,66.0591,66.4344,21500.0
2008-07-25 10:35:00,88.41,88.55,88.34,88.42,6100.0,66.3669,66.4719,66.3143,66.3744,6100.0
2008-07-25 10:40:00,88.39,88.78,88.39,88.61,5100.0,66.3518,66.6446,66.3518,66.517,5100.0
2008-07-25 10:45:00,88.62,88.64,88.52,88.52,3700.0,66.5245,66.5395,66.4494,66.4494,3700.0
2008-07-25 10:50:00,88.5,88.52,88.36,88.52,7500.0,66.4344,66.4494,66.3293,66.4494,7500.0
2008-07-25 10:55:00,88.52,88.94,88.52,88.88,8400.0,66.4494,66.7647,66.4494,66.7197,8400.0
2008-07-25 11:00:00,88.9,88.91,88.68,88.68,3600.0,66.7347,66.7422,66.5695,66.5695,3600.0
2008-07-25 11:05:00,88.66,88.66,88.51,88.51,5200.0,66.5545,66.5545,66.4419,66.4419,5200.0
2008-07-25 11:10:00,88.5,88.6,88.5,88.59,11000.0,66.4344,66.5095,66.4344,66.502,11000.0
2008-07-25 11:15:00,88.57,88.59,88.46,88.46,4000.0,66.487,66.502,66.4044,66.4044,4000.0
2008-07-25 11:20:00,88.47,88.5,88.09,88.17,7500.0,66.4119,66.4344,66.1266,66.1867,7500.0
2008-07-25 11:25:00,88.21,88.32,88.16,88.29,3500.0,66.2167,66.2993,66.1792,66.2768,3500.0
2008-07-25 11:30:00,88.3,88.56,88.3,88.42,3600.0,66.2843,66.4795,66.2843,66.3744,3600.0
2008-07-25 11:35:00,88.42,88.42,88.27,88.27,4700.0,66.3744,66.3744,66.2618,66.2618,4700.0
2008-07-25 11:40:00,88.23,88.37,88.17,88.29,7400.0,66.2317,66.3368,66.1867,66.2768,7400.0
2008-07-25 11:45:00,88.29,88.33,88.19,88.19,4600.0,66.2768,66.3068,66.2017,66.2017,4600.0
2008-07-25 11:50:00,88.19,88.26,88.17,88.24,7700.0,66.2017,66.2543,66.1867,66.2392,7700.0
2008-07-25 11:55:00,88.25,88.38,88.22,88.33,9600.0,66.2467,66.3443,66.2242,66.3068,9600.0
2008-07-25 12:00:00,88.35,88.36,88.28,88.36,4300.0,66.3218,66.3293,66.2693,66.3293,4300.0
2008-07-25 12:05:00,88.36,88.36,88.27,88.3,4100.0,66.3293,66.3293,66.2618,66.2843,4100.0
2008-07-25 12:10:00,88.33,88.33,88.12,88.15,5200.0,66.3068,66.3068,66.1492,66.1717,5200.0
2008-07-25 12:15:00,88.12,88.16,88.07,88.13,9900.0,66.1492,66.1792,66.1116,66.1567,9900.0
2008-07-25 12:20:00,88.14,88.28,88.14,88.28,5500.0,66.1642,66.2693,66.1642,66.2693,5500.0
2008-07-25 12:25:00,88.3,88.45,88.3,88.43,3300.0,66.2843,66.3969,66.2843,66.3819,3300.0
2008-07-25 12:30:00,88.4,88.4,88.23,88.27,6100.0,66.3593,66.3593,66.2317,66.2618,6100.0
2008-07-25 12:35:00,88.26,88.32,88.16,88.19,4100.0,66.2543,66.2993,66.1792,66.2017,4100.0
2008-07-25 12:40:00,88.18,88.5,88.18,88.5,3700.0,66.1942,66.4344,66.1942,66.4344,3700.0
2008-07-25 12:45:00,88.49,88.49,88.26,88.34,3900.0,66.4269,66.4269,66.2543,66.3143,3900.0
2008-07-25 12:50:00,88.29,88.39,88.29,88.34,2200.0,66.2768,66.3518,66.2768,66.3143,2200.0
2008-07-25 12:55:00,88.34,88.39,88.21,88.28,3900.0,66.3143,66.3518,66.2167,66.2693,3900.0
2008-07-25 13:00:00,88.29,88.54,88.27,88.42,5600.0,66.2768,66.4644,66.2618,66.3744,5600.0
2008-07-25 13:05:00,88.42,88.42,88.26,88.32,5200.0,66.3744,66.3744,66.2543,66.2993,5200.0
2008-07-25 13:10:00,88.27,88.29,87.95,87.99,19000.0,66.2618,66.2768,66.0215,66.0516,19000.0
2008-07-25 13:15:00,88.01,88.39,87.99,88.31,16200.0,66.0666,66.3518,66.0516,66.2918,16200.0
2008-07-25 13:20:00,88.32,88.37,88.25,88.29,3200.0,66.2993,66.3368,66.2467,66.2768,3200.0
2008-07-25 13:25:00,88.23,88.23,87.96,88.0,6800.0,66.2317,66.2317,66.0291,66.0591,6800.0
2008-07-25 13:30:00,87.99,88.05,87.93,87.97,3500.0,66.0516,66.0966,66.0065,66.0366,3500.0
2008-07-25 13:35:00,87.96,88.11,87.96,88.11,4200.0,66.0291,66.1417,66.0291,66.1417,4200.0
2008-07-25 13:40:00,88.19,88.19,87.87,87.88,9200.0,66.2017,66.2017,65.9615,65.969,9200.0
2008-07-25 13:45:00,87.83,87.96,87.83,87.94,6700.0,65.9315,66.0291,65.9315,66.014,6700.0
2008-07-25 13:50:00,87.98,88.19,87.96,88.14,5400.0,66.0441,66.2017,66.0291,66.1642,5400.0
2008-07-25 13:55:00,88.09,88.1,87.97,88.08,6300.0,66.1266,66.1341,66.0366,66.1191,6300.0
2008-07-25 14:00:00,88.08,88.33,88.04,88.23,11600.0,66.1191,66.3068,66.0891,66.2317,11600.0
2008-07-25 14:05:00,88.22,88.51,88.11,88.39,9800.0,66.2242,66.4419,66.1417,66.3518,9800.0
2008-07-25 14:10:00,88.34,88.38,88.22,88.22,6700.0,66.3143,66.3443,66.2242,66.2242,6700.0
2008-07-25 14:15:00,88.21,88.42,88.19,88.28,10000.0,66.2167,66.3744,66.2017,66.2693,10000.0
2008-07-25 14:20:00,88.33,88.33,88.05,88.08,6500.0,66.3068,66.3068,66.0966,66.1191,6500.0
2008-07-25 14:25:00,88.05,88.26,88.05,88.19,5300.0,66.0966,66.2543,66.0966,66.2017,5300.0
2008-07-25 14:30:00,88.17,88.21,88.08,88.12,6000.0,66.1867,66.2167,66.1191,66.1492,6000.0
2008-07-25 14:35:00,88.15,88.27,88.1,88.15,10100.0,66.1717,66.2618,66.1341,66.1717,10100.0
2008-07-25 14:40:00,88.17,88.2,87.92,87.98,12600.0,66.1867,66.2092,65.999,66.0441,12600.0
2008-07-25 14:45:00,88.01,88.14,88.0,88.03,7100.0,66.0666,66.1642,66.0591,66.0816,7100.0
2008-07-25 14:50:00,88.03,88.2,87.93,88.18,12900.0,66.0816,66.2092,66.0065,66.1942,12900.0
2008-07-25 14:55:00,88.17,88.17,87.97,88.01,20200.0,66.1867,66.1867,66.0366,66.0666,20200.0
2008-07-25 15:00:00,88.01,88.1,87.83,87.9,13800.0,66.0666,66.1341,65.9315,65.984,13800.0
2008-07-25 15:05:00,87.89,88.14,87.87,88.1,11300.0,65.9765,66.1642,65.9615,66.1341,11300.0
2008-07-25 15:10:00,88.1,88.14,87.85,87.87,15100.0,66.1341,66.1642,65.9465,65.9615,15100.0
2008-07-25 15:15:00,87.89,88.04,87.86,88.04,6900.0,65.9765,66.0891,65.954,66.0891,6900.0
2008-07-25 15:20:00,88.07,88.09,87.99,88.04,6500.0,66.1116,66.1266,66.0516,66.0891,6500.0
2008-07-25 15:25:00,88.04,88.14,87.97,88.05,16700.0,66.0891,66.1642,66.0366,66.0966,16700.0
2008-07-25 15:30:00,88.02,88.06,87.97,88.0,16400.0,66.0741,66.1041,66.0366,66.0591,16400.0
2008-07-25 15:35:00,88.01,88.07,87.84,87.84,15100.0,66.0666,66.1116,65.939,65.939,15100.0
2008-07-25 15:40:00,87.83,88.01,87.76,87.89,38100.0,65.9315,66.0666,65.8789,65.9765,38100.0
2008-07-25 15:45:00,87.88,88.0,87.86,87.91,18900.0,65.969,66.0591,65.954,65.9915,18900.0
2008-07-25 15:50:00,87.94,88.1,87.88,88.08,19700.0,66.014,66.1341,65.969,66.1191,19700.0
2008-07-25 15:55:00,88.11,88.11,87.94,87.99,17200.0,66.1417,66.1417,66.014,66.0516,17200.0
2008-07-28 09:30:00,88.04,88.04,87.0,87.52,10600.0,66.0891,66.0891,65.3084,65.6988,10600.0
2008-07-28 09:35:00,87.6,87.91,87.37,87.5,19100.0,65.7588,65.9915,65.5862,65.6837,19100.0
2008-07-28 09:40:00,87.5,87.69,87.27,87.67,28200.0,65.6837,65.8264,65.5111,65.8114,28200.0
2008-07-28 09:45:00,87.67,88.02,87.67,87.97,6900.0,65.8114,66.0741,65.8114,66.0366,6900.0
2008-07-28 09:50:00,87.94,88.07,87.94,87.95,6000.0,66.014,66.1116,66.014,66.0215,6000.0
2008-07-28 09:55:00,87.93,88.0,87.93,87.97,8500.0,66.0065,66.0591,66.0065,66.0366,8500.0
2008-07-28 10:00:00,88.0,88.2,87.94,88.2,8000.0,66.0591,66.2092,66.014,66.2092,8000.0
2008-07-28 10:05:00,88.15,88.39,88.15,88.31,5100.0,66.1717,66.3518,66.1717,66.2918,5100.0
2008-07-28 10:10:00,88.31,88.43,88.22,88.29,7300.0,66.2918,66.3819,66.2242,66.2768,7300.0
2008-07-28 10:15:00,88.24,88.25,88.16,88.25,2100.0,66.2392,66.2467,66.1792,66.2467,2100.0
2008-07-28 10:20:00,88.28,88.28,88.09,88.13,2300.0,66.2693,66.2693,66.1266,66.1567,2300.0
2008-07-28 10:25:00,88.09,88.09,87.85,87.99,3300.0,66.1266,66.1266,65.9465,66.0516,3300.0
2008-07-28 10:30:00,88.0,88.0,87.8,87.8,3100.0,66.0591,66.0591,65.9089,65.9089,3100.0
2008-07-28 10:35:00,87.79,87.9,87.78,87.83,3600.0,65.9014,65.984,65.8939,65.9315,3600.0
2008-07-28 10:40:00,87.82,88.08,87.82,88.05,32100.0,65.924,66.1191,65.924,66.0966,32100.0
2008-07-28 10:45:00,88.04,88.06,87.84,87.94,6300.0,66.0891,66.1041,65.939,66.014,6300.0
2008-07-28 10:50:00,87.95,87.98,87.8,87.91,2300.0,66.0215,66.0441,65.9089,65.9915,2300.0
2008-07-28 10:55:00,87.89,87.89,87.58,87.62,2400.0,65.9765,65.9765,65.7438,65.7738,2400.0
2008-07-28 11:00:00,87.59,87.66,87.53,87.53,5000.0,65.7513,65.8039,65.7063,65.7063,5000.0
2008-07-28 11:05:00,87.5,87.63,87.45,87.5,13900.0,65.6837,65.7813,65.6462,65.6837,13900.0
2008-07-28 11:10:00,87.51,87.57,87.46,87.52,9000.0,65.6913,65.7363,65.6537,65.6988,9000.0
2008-07-28 11:15:00,87.5,87.52,87.47,87.5,3400.0,65.6837,65.6988,65.6612,65.6837,3400.0
2008-07-28 11:20:00,87.48,87.53,87.42,87.5,13100.0,65.6687,65.7063,65.6237,65.6837,13100.0
2008-07-28 11:25:00,87.49,87.62,87.46,87.58,12700.0,65.6762,65.7738,65.6537,65.7438,12700.0
2008-07-28 11:30:00,87.6,87.61,87.46,87.46,8700.0,65.7588,65.7663,65.6537,65.6537,8700.0
2008-07-28 11:35:00,87.46,87.51,87.45,87.51,6000.0,65.6537,65.6913,65.6462,65.6913,6000.0
2008-07-28 11:40:00,87.52,87.56,87.5,87.52,2500.0,65.6988,65.7288,65.6837,65.6988,2500.0
2008-07-28 11:45:00,87.54,87.7,87.54,87.58,6600.0,65.7138,65.8339,65.7138,65.7438,6600.0
2008-07-28 11:50:00,87.56,87.63,87.56,87.59,3300.0,65.7288,65.7813,65.7288,65.7513,3300.0
2008-07-28 11:55:00,87.58,87.59,87.52,87.53,1400.0,65.7438,65.7513,65.6988,65.7063,1400.0
2008-07-28 12:00:00,87.53,87.59,87.5,87.58,4300.0,65.7063,65.7513,65.6837,65.7438,4300.0
2008-07-28 12:05:00,87.57,87.6,87.49,87.56,3100.0,65.7363,65.7588,65.6762,65.7288,3100.0
2008-07-28 12:10:00,87.56,87.57,87.41,87.41,3400.0,65.7288,65.7363,65.6162,65.6162,3400.0
2008-07-28 12:15:00,87.32,87.4,87.25,87.39,3800.0,65.5486,65.6087,65.4961,65.6012,3800.0
2008-07-28 12:20:00,87.37,87.58,87.37,87.53,4400.0,65.5862,65.7438,65.5862,65.7063,4400.0
2008-07-28 12:25:00,87.49,87.53,87.49,87.5,1600.0,65.6762,65.7063,65.6762,65.6837,1600.0
2008-07-28 12:30:00,87.48,87.6,87.48,87.52,1500.0,65.6687,65.7588,65.6687,65.6988,1500.0
2008-07-28 12:35:00,87.46,87.51,87.43,87.51,2900.0,65.6537,65.6913,65.6312,65.6913,2900.0
2008-07-28 12:40:00,87.51,87.56,87.28,87.29,3700.0,65.6913,65.7288,65.5186,65.5261,3700.0
2008-07-28 12:45:00,87.29,87.36,87.27,87.36,2600.0,65.5261,65.5786,65.5111,65.5786,2600.0
2008-07-28 12:50:00,87.37,87.45,87.34,87.42,3100.0,65.5862,65.6462,65.5636,65.6237,3100.0
2008-07-28 12:55:00,87.39,87.41,87.02,87.1,11000.0,65.6012,65.6162,65.3234,65.3835,11000.0
2008-07-28 13:00:00,87.07,87.09,87.0,87.07,7600.0,65.361,65.376,65.3084,65.361,7600.0
2008-07-28 13:05:00,87.08,87.1,87.03,87.1,3500.0,65.3685,65.3835,65.3309,65.3835,3500.0
2008-07-28 13:10:00,87.12,87.12,87.05,87.06,3400.0,65.3985,65.3985,65.3459,65.3534,3400.0
2008-07-28 13:15:00,87.05,87.09,87.0,87.02,7300.0,65.3459,65.376,65.3084,65.3234,7300.0
2008-07-28 13:20:00,87.04,87.05,87.01,87.03,7900.0,65.3384,65.3459,65.3159,65.3309,7900.0
2008-07-28 13:25:00,87.01,87.05,86.95,86.97,10300.0,65.3159,65.3459,65.2709,65.2859,10300.0
2008-07-28 13:30:00,86.99,87.03,86.95,86.95,5000.0,65.3009,65.3309,65.2709,65.2709,5000.0
2008-07-28 13:35:00,86.92,86.92,86.8,86.8,5000.0,65.2484,65.2484,65.1583,65.1583,5000.0
2008-07-28 13:40:00,86.83,86.91,86.79,86.79,11600.0,65.1808,65.2408,65.1508,65.1508,11600.0
2008-07-28 13:45:00,86.84,86.88,86.75,86.84,10500.0,65.1883,65.2183,65.1207,65.1883,10500.0
2008-07-28 13:50:00,86.81,86.88,86.76,86.84,11300.0,65.1658,65.2183,65.1282,65.1883,11300.0
2008-07-28 13:55:00,86.84,86.87,86.73,86.73,8100.0,65.1883,65.2108,65.1057,65.1057,8100.0
2008-07-28 14:00:00,86.7,86.9,86.69,86.86,7900.0,65.0832,65.2333,65.0757,65.2033,7900.0
2008-07-28 14:05:00,86.86,86.89,86.72,86.73,3900.0,65.2033,65.2258,65.0982,65.1057,3900.0
2008-07-28 14:10:00,86.7,86.82,86.7,86.72,3500.0,65.0832,65.1733,65.0832,65.0982,3500.0
2008-07-28 14:15:00,86.63,86.71,86.49,86.59,8300.0,65.0307,65.0907,64.9256,65.0006,8300.0
2008-07-28 14:20:00,86.6,86.71,86.58,86.69,4700.0,65.0081,65.0907,64.9931,65.0757,4700.0
2008-07-28 14:25:00,86.66,86.68,86.5,86.52,9900.0,65.0532,65.0682,64.9331,64.9481,9900.0
2008-07-28 14:30:00,86.53,86.67,86.47,86.56,16500.0,64.9556,65.0607,64.9106,64.9781,16500.0
2008-07-28 14:35:00,86.62,86.79,86.58,86.63,13900.0,65.0232,65.1508,64.9931,65.0307,13900.0
2008-07-28 14:40:00,86.64,86.72,86.54,86.6,10700.0,65.0382,65.0982,64.9631,65.0081,10700.0
2008-07-28 14:45:00,86.6,86.67,86.54,86.6,6600.0,65.0081,65.0607,64.9631,65.0081,6600.0
2008-07-28 14:50:00,86.59,86.69,86.58,86.69,2200.0,65.0006,65.0757,64.9931,65.0757,2200.0
2008-07-28 14:55:00,86.67,86.72,86.56,86.72,6700.0,65.0607,65.0982,64.9781,65.0982,6700.0
2008-07-28 15:00:00,86.67,86.69,86.57,86.61,6500.0,65.0607,65.0757,64.9856,65.0156,6500.0
2008-07-28 15:05:00,86.64,86.68,86.55,86.66,4500.0,65.0382,65.0682,64.9706,65.0532,4500.0
2008-07-28 15:10:00,86.64,86.82,86.62,86.73,3900.0,65.0382,65.1733,65.0232,65.1057,3900.0
2008-07-28 15:15:00,86.76,86.94,86.66,86.9,12500.0,65.1282,65.2634,65.0532,65.2333,12500.0
2008-07-28 15:20:00,86.92,87.02,86.86,86.96,8000.0,65.2484,65.3234,65.2033,65.2784,8000.0
2008-07-28 15:25:00,86.97,87.05,86.91,86.97,4100.0,65.2859,65.3459,65.2408,65.2859,4100.0
2008-07-28 15:30:00,86.99,87.01,86.95,87.01,6300.0,65.3009,65.3159,65.2709,65.3159,6300.0
2008-07-28 15:35:00,86.99,87.04,86.82,86.87,8200.0,65.3009,65.3384,65.1733,65.2108,8200.0
2008-07-28 15:40:00,86.82,87.0,86.82,86.94,7600.0,65.1733,65.3084,65.1733,65.2634,7600.0
2008-07-28 15:45:00,86.94,87.0,86.93,86.95,12600.0,65.2634,65.3084,65.2559,65.2709,12600.0
2008-07-28 15:50:00,86.95,86.97,86.88,86.91,10900.0,65.2709,65.2859,65.2183,65.2408,10900.0
2008-07-28 15:55:00,86.91,86.91,86.75,86.78,18000.0,65.2408,65.2408,65.1207,65.1433,18000.0
2008-07-29 09:30:00,87.12,87.45,87.12,87.4,3000.0,65.3985,65.6462,65.3985,65.6087,3000.0
2008-07-29 09:35:00,87.41,87.79,87.39,87.5,6100.0,65.6162,65.9014,65.6012,65.6837,6100.0
2008-07-29 09:40:00,87.57,87.87,87.56,87.67,3000.0,65.7363,65.9615,65.7288,65.8114,3000.0
2008-07-29 09:45:00,87.69,87.85,87.57,87.57,2400.0,65.8264,65.9465,65.7363,65.7363,2400.0
2008-07-29 09:50:00,87.6,87.78,87.36,87.78,6600.0,65.7588,65.8939,65.5786,65.8939,6600.0
2008-07-29 09:55:00,87.78,87.88,87.64,87.77,6900.0,65.8939,65.969,65.7888,65.8864,6900.0
2008-07-29 10:00:00,87.79,88.09,87.79,88.02,10900.0,65.9014,66.1266,65.9014,66.0741,10900.0
2008-07-29 10:05:00,88.03,88.09,87.8,87.85,14700.0,66.0816,66.1266,65.9089,65.9465,14700.0
2008-07-29 10:10:00,87.85,87.85,87.51,87.52,13700.0,65.9465,65.9465,65.6913,65.6988,13700.0
2008-07-29 10:15:00,87.59,87.79,87.53,87.66,10300.0,65.7513,65.9014,65.7063,65.8039,10300.0
2008-07-29 10:20:00,87.66,87.83,87.49,87.77,10900.0,65.8039,65.9315,65.6762,65.8864,10900.0
2008-07-29 10:25:00,87.62,87.66,87.37,87.47,11000.0,65.7738,65.8039,65.5862,65.6612,11000.0
2008-07-29 10:30:00,87.46,87.61,87.39,87.6,11100.0,65.6537,65.7663,65.6012,65.7588,11100.0
2008-07-29 10:35:00,87.55,87.76,87.55,87.63,8100.0,65.7213,65.8789,65.7213,65.7813,8100.0
2008-07-29 10:40:00,87.63,87.85,87.54,87.58,15600.0,65.7813,65.9465,65.7138,65.7438,15600.0
2008-07-29 10:45:00,87.57,87.85,87.57,87.68,6300.0,65.7363,65.9465,65.7363,65.8189,6300.0
2008-07-29 10:50:00,87.71,87.74,87.47,87.61,13900.0,65.8414,65.8639,65.6612,65.7663,13900.0
2008-07-29 10:55:00,87.56,87.64,87.5,87.58,5200.0,65.7288,65.7888,65.6837,65.7438,5200.0
2008-07-29 11:00:00,87.58,87.64,87.54,87.58,4300.0,65.7438,65.7888,65.7138,65.7438,4300.0
2008-07-29 11:05:00,87.59,87.62,87.46,87.46,11300.0,65.7513,65.7738,65.6537,65.6537,11300.0
2008-07-29 11:10:00,87.47,87.48,87.37,87.41,10800.0,65.6612,65.6687,65.5862,65.6162,10800.0
2008-07-29 11:15:00,87.45,87.6,87.45,87.54,10000.0,65.6462,65.7588,65.6462,65.7138,10000.0
2008-07-29 11:20:00,87.54,87.6,87.53,87.58,8500.0,65.7138,65.7588,65.7063,65.7438,8500.0
2008-07-29 11:25:00,87.57,87.64,87.5,87.5,12100.0,65.7363,65.7888,65.6837,65.6837,12100.0
2008-07-29 11:30:00,87.55,87.55,87.46,87.46,9900.0,65.7213,65.7213,65.6537,65.6537,9900.0
2008-07-29 11:35:00,87.48,87.52,87.4,87.51,7600.0,65.6687,65.6988,65.6087,65.6913,7600.0
2008-07-29 11:40:00,87.5,87.64,87.5,87.59,11300.0,65.6837,65.7888,65.6837,65.7513,11300.0
2008-07-29 11:45:00,87.6,87.66,87.57,87.65,12600.0,65.7588,65.8039,65.7363,65.7963,12600.0
2008-07-29 11:50:00,87.61,87.64,87.52,87.61,4800.0,65.7663,65.7888,65.6988,65.7663,4800.0
2008-07-29 11:55:00,87.56,87.61,87.53,87.59,3800.0,65.7288,65.7663,65.7063,65.7513,3800.0
2008-07-29 12:00:00,87.55,87.64,87.51,87.64,7100.0,65.7213,65.7888,65.6913,65.7888,7100.0
2008-07-29 12:05:00,87.62,87.63,87.52,87.54,8900.0,65.7738,65.7813,65.6988,65.7138,8900.0
2008-07-29 12:10:00,87.59,87.65,87.57,87.64,2000.0,65.7513,65.7963,65.7363,65.7888,2000.0
2008-07-29 12:15:00,87.6,87.64,87.45,87.45,15400.0,65.7588,65.7888,65.6462,65.6462,15400.0
2008-07-29 12:20:00,87.43,87.53,87.4,87.47,3300.0,65.6312,65.7063,65.6087,65.6612,3300.0
2008-07-29 12:25:00,87.48,87.65,87.35,87.65,5800.0,65.6687,65.7963,65.5711,65.7963,5800.0
2008-07-29 12:30:00,87.61,87.65,87.51,87.53,3300.0,65.7663,65.7963,65.6913,65.7063,3300.0
2008-07-29 12:35:00,87.55,87.59,87.47,87.47,2300.0,65.7213,65.7513,65.6612,65.6612,2300.0
2008-07-29 12:40:00,87.45,87.57,87.44,87.56,3800.0,65.6462,65.7363,65.6387,65.7288,3800.0
2008-07-29 12:45:00,87.58,87.66,87.57,87.66,2500.0,65.7438,65.8039,65.7363,65.8039,2500.0
2008-07-29 12:50:00,87.62,87.73,87.54,87.68,8100.0,65.7738,65.8564,65.7138,65.8189,8100.0
2008-07-29 12:55:00,87.65,87.85,87.59,87.85,3100.0,65.7963,65.9465,65.7513,65.9465,3100.0
2008-07-29 13:00:00,87.82,87.86,87.8,87.85,1400.0,65.924,65.954,65.9089,65.9465,1400.0
2008-07-29 13:05:00,87.86,87.86,87.76,87.77,1700.0,65.954,65.954,65.8789,65.8864,1700.0
2008-07-29 13:10:00,87.76,87.86,87.72,87.79,5100.0,65.8789,65.954,65.8489,65.9014,5100.0
2008-07-29 13:15:00,87.73,87.75,87.61,87.7,2800.0,65.8564,65.8714,65.7663,65.8339,2800.0
2008-07-29 13:20:00,87.64,87.74,87.61,87.7,5600.0,65.7888,65.8639,65.7663,65.8339,5600.0
2008-07-29 13:25:00,87.7,88.03,87.69,88.03,5100.0,65.8339,66.0816,65.8264,66.0816,5100.0
2008-07-29 13:30:00,88.03,88.15,87.88,88.15,15800.0,66.0816,66.1717,65.969,66.1717,15800.0
2008-07-29 13:35:00,88.14,88.19,88.06,88.06,2500.0,66.1642,66.2017,66.1041,66.1041,2500.0
2008-07-29 13:40:00,88.03,88.14,88.0,88.02,5000.0,66.0816,66.1642,66.0591,66.0741,5000.0
2008-07-29 13:45:00,88.03,88.09,88.03,88.09,2200.0,66.0816,66.1266,66.0816,66.1266,2200.0
2008-07-29 13:50:00,88.09,88.1,88.01,88.03,3700.0,66.1266,66.1341,66.0666,66.0816,3700.0
2008-07-29 13:55:00,88.04,88.05,87.96,87.97,6600.0,66.0891,66.0966,66.0291,66.0366,6600.0
2008-07-29 14:00:00,87.96,88.0,87.85,87.87,4600.0,66.0291,66.0591,65.9465,65.9615,4600.0
2008-07-29 14:05:00,87.94,87.94,87.63,87.63,3800.0,66.014,66.014,65.7813,65.7813,3800.0
2008-07-29 14:10:00,87.68,87.72,87.56,87.56,3600.0,65.8189,65.8489,65.7288,65.7288,3600.0
2008-07-29 14:15:00,87.57,87.79,87.55,87.79,6300.0,65.7363,65.9014,65.7213,65.9014,6300.0
2008-07-29 14:20:00,87.8,87.84,87.77,87.84,2900.0,65.9089,65.939,65.8864,65.939,2900.0
2008-07-29 14:25:00,87.87,87.89,87.74,87.77,3900.0,65.9615,65.9765,65.8639,65.8864,3900.0
2008-07-29 14:30:00,87.76,87.83,87.66,87.66,4800.0,65.8789,65.9315,65.8039,65.8039,4800.0
2008-07-29 14:35:00,87.67,87.67,87.5,87.5,5200.0,65.8114,65.8114,65.6837,65.6837,5200.0
2008-07-29 14:40:00,87.51,87.56,87.32,87.32,12000.0,65.6913,65.7288,65.5486,65.5486,12000.0
2008-07-29 14:45:00,87.37,87.66,87.37,87.66,13200.0,65.5862,65.8039,65.5862,65.8039,13200.0
2008-07-29 14:50:00,87.65,87.77,87.62,87.75,16200.0,65.7963,65.8864,65.7738,65.8714,16200.0
2008-07-29 14:55:00,87.75,87.75,87.7,87.74,3700.0,65.8714,65.8714,65.8339,65.8639,3700.0
2008-07-29 15:00:00,87.72,87.76,87.68,87.7,5700.0,65.8489,65.8789,65.8189,65.8339,5700.0
2008-07-29 15:05:00,87.69,87.73,87.67,87.69,6900.0,65.8264,65.8564,65.8114,65.8264,6900.0
2008-07-29 15:10:00,87.71,87.75,87.61,87.73,10400.0,65.8414,65.8714,65.7663,65.8564,10400.0
2008-07-29 15:15:00,87.72,87.86,87.68,87.83,12600.0,65.8489,65.954,65.8189,65.9315,12600.0
2008-07-29 15:20:00,87.82,88.2,87.79,88.17,11600.0,65.924,66.2092,65.9014,66.1867,11600.0
2008-07-29 15:25:00,88.16,88.21,88.12,88.17,4000.0,66.1792,66.2167,66.1492,66.1867,4000.0
2008-07-29 15:30:00,88.14,88.15,88.0,88.03,6000.0,66.1642,66.1717,66.0591,66.0816,6000.0
2008-07-29 15:35:00,88.05,88.28,88.04,88.26,13200.0,66.0966,66.2693,66.0891,66.2543,13200.0
2008-07-29 15:40:00,88.29,88.29,88.08,88.15,17000.0,66.2768,66.2768,66.1191,66.1717,17000.0
2008-07-29 15:45:00,88.15,88.28,88.1,88.23,13000.0,66.1717,66.2693,66.1341,66.2317,13000.0
2008-07-29 15:50:00,88.24,88.36,88.21,88.26,14200.0,66.2392,66.3293,66.2167,66.2543,14200.0
2008-07-29 15:55:00,88.29,88.35,88.23,88.34,14200.0,66.2768,66.3218,66.2317,66.3143,14200.0
2008-07-30 09:30:00,89.11,89.46,88.87,88.99,9300.0,66.8923,67.1551,66.7122,66.8022,9300.0
2008-07-30 09:35:00,89.23,89.77,89.05,89.53,12400.0,66.9824,67.3878,66.8473,67.2076,12400.0
2008-07-30 09:40:00,89.43,89.92,89.43,89.92,8500.0,67.1325,67.5004,67.1325,67.5004,8500.0
2008-07-30 09:45:00,89.89,89.93,89.47,89.53,10700.0,67.4778,67.5079,67.1626,67.2076,10700.0
2008-07-30 09:50:00,89.5,89.77,89.48,89.72,6500.0,67.1851,67.3878,67.1701,67.3502,6500.0
2008-07-30 09:55:00,89.68,89.7,89.46,89.57,5300.0,67.3202,67.3352,67.1551,67.2376,5300.0
2008-07-30 10:00:00,89.46,89.56,89.27,89.27,9000.0,67.1551,67.2301,67.0124,67.0124,9000.0
2008-07-30 10:05:00,89.27,89.41,89.22,89.32,11600.0,67.0124,67.1175,66.9749,67.05,11600.0
2008-07-30 10:10:00,89.35,89.47,89.22,89.45,9000.0,67.0725,67.1626,66.9749,67.1476,9000.0
2008-07-30 10:15:00,89.4,89.51,89.36,89.4,7600.0,67.11,67.1926,67.08,67.11,7600.0
2008-07-30 10:20:00,89.34,89.4,89.32,89.4,5500.0,67.065,67.11,67.05,67.11,5500.0
2008-07-30 10:25:00,89.36,89.54,89.32,89.44,5200.0,67.08,67.2151,67.05,67.14,5200.0
2008-07-30 10:30:00,89.39,89.45,89.26,89.26,5000.0,67.1025,67.1476,67.0049,67.0049,5000.0
2008-07-30 10:35:00,89.28,89.33,88.87,88.98,8800.0,67.0199,67.0575,66.7122,66.7947,8800.0
2008-07-30 10:40:00,88.97,89.29,88.86,89.01,15000.0,66.7872,67.0274,66.7047,66.8173,15000.0
2008-07-30 10:45:00,89.01,89.31,88.83,89.02,24300.0,66.8173,67.0425,66.6821,66.8248,24300.0
2008-07-30 10:50:00,89.02,89.02,88.54,88.75,10600.0,66.8248,66.8248,66.4644,66.6221,10600.0
2008-07-30 10:55:00,88.74,89.03,88.59,89.0,12600.0,66.6146,66.8323,66.502,66.8098,12600.0
2008-07-30 11:00:00,88.95,89.09,88.91,89.03,7300.0,66.7722,66.8773,66.7422,66.8323,7300.0
2008-07-30 11:05:00,89.04,89.13,89.03,89.07,5300.0,66.8398,66.9073,66.8323,66.8623,5300.0
2008-07-30 11:10:00,89.01,89.09,88.93,88.99,4300.0,66.8173,66.8773,66.7572,66.8022,4300.0
2008-07-30 11:15:00,88.99,88.99,88.8,88.8,2800.0,66.8022,66.8022,66.6596,66.6596,2800.0
2008-07-30 11:20:00,88.8,88.91,88.72,88.91,3400.0,66.6596,66.7422,66.5996,66.7422,3400.0
2008-07-30 11:25:00,88.9,89.12,88.87,89.12,3800.0,66.7347,66.8998,66.7122,66.8998,3800.0
2008-07-30 11:30:00,89.12,89.36,89.11,89.25,7200.0,66.8998,67.08,66.8923,66.9974,7200.0
2008-07-30 11:35:00,89.3,89.32,89.21,89.29,3400.0,67.035,67.05,66.9674,67.0274,3400.0
2008-07-30 11:40:00,89.29,89.33,89.18,89.33,13800.0,67.0274,67.0575,66.9449,67.0575,13800.0
2008-07-30 11:45:00,89.32,89.43,89.3,89.43,8400.0,67.05,67.1325,67.035,67.1325,8400.0
2008-07-30 11:50:00,89.43,89.6,89.41,89.52,13100.0,67.1325,67.2602,67.1175,67.2001,13100.0
2008-07-30 11:55:00,89.48,89.57,89.44,89.49,5600.0,67.1701,67.2376,67.14,67.1776,5600.0
2008-07-30 12:00:00,89.49,89.51,89.36,89.41,5100.0,67.1776,67.1926,67.08,67.1175,5100.0
2008-07-30 12:05:00,89.41,89.44,89.35,89.42,7100.0,67.1175,67.14,67.0725,67.125,7100.0
2008-07-30 12:10:00,89.41,89.45,89.29,89.43,11000.0,67.1175,67.1476,67.0274,67.1325,11000.0
2008-07-30 12:15:00,89.41,89.49,89.36,89.42,9700.0,67.1175,67.1776,67.08,67.125,9700.0
2008-07-30 12:20:00,89.44,89.63,89.44,89.57,9500.0,67.14,67.2827,67.14,67.2376,9500.0
2008-07-30 12:25:00,89.57,89.58,89.39,89.58,8300.0,67.2376,67.2451,67.1025,67.2451,8300.0
2008-07-30 12:30:00,89.61,89.61,89.47,89.47,4900.0,67.2677,67.2677,67.1626,67.1626,4900.0
2008-07-30 12:35:00,89.47,89.48,89.35,89.37,4900.0,67.1626,67.1701,67.0725,67.0875,4900.0
2008-07-30 12:40:00,89.33,89.36,89.26,89.3,5100.0,67.0575,67.08,67.0049,67.035,5100.0
2008-07-30 12:45:00,89.3,89.32,89.25,89.32,13400.0,67.035,67.05,66.9974,67.05,13400.0
2008-07-30 12:50:00,89.29,89.38,89.25,89.33,7700.0,67.0274,67.095,66.9974,67.0575,7700.0
2008-07-30 12:55:00,89.32,89.56,89.27,89.28,13200.0,67.05,67.2301,67.0124,67.0199,13200.0
2008-07-30 13:00:00,89.31,89.38,89.24,89.24,9600.0,67.0425,67.095,66.9899,66.9899,9600.0
2008-07-30 13:05:00,89.18,89.25,89.15,89.25,16000.0,66.9449,66.9974,66.9224,66.9974,16000.0
2008-07-30 13:10:00,89.23,89.32,89.14,89.32,9300.0,66.9824,67.05,66.9148,67.05,9300.0
2008-07-30 13:15:00,89.32,89.46,89.32,89.46,17500.0,67.05,67.1551,67.05,67.1551,17500.0
2008-07-30 13:20:00,89.42,89.49,89.3,89.31,8600.0,67.125,67.1776,67.035,67.0425,8600.0
2008-07-30 13:25:00,89.32,89.5,89.29,89.35,19900.0,67.05,67.1851,67.0274,67.0725,19900.0
2008-07-30 13:30:00,89.33,89.39,89.26,89.39,3800.0,67.0575,67.1025,67.0049,67.1025,3800.0
2008-07-30 13:35:00,89.39,89.4,89.3,89.37,6700.0,67.1025,67.11,67.035,67.0875,6700.0
2008-07-30 13:40:00,89.36,89.47,89.34,89.47,6000.0,67.08,67.1626,67.065,67.1626,6000.0
2008-07-30 13:45:00,89.43,89.45,89.31,89.31,5700.0,67.1325,67.1476,67.0425,67.0425,5700.0
2008-07-30 13:50:00,89.37,89.37,89.19,89.27,9100.0,67.0875,67.0875,66.9524,67.0124,9100.0
2008-07-30 13:55:00,89.25,89.38,89.19,89.3,15300.0,66.9974,67.095,66.9524,67.035,15300.0
2008-07-30 14:00:00,89.29,89.32,89.17,89.32,9900.0,67.0274,67.05,66.9374,67.05,9900.0
2008-07-30 14:05:00,89.36,89.37,89.14,89.24,9000.0,67.08,67.0875,66.9148,66.9899,9000.0
2008-07-30 14:10:00,89.24,89.43,89.22,89.31,11400.0,66.9899,67.1325,66.9749,67.0425,11400.0
2008-07-30 14:15:00,89.3,89.49,89.3,89.31,23500.0,67.035,67.1776,67.035,67.0425,23500.0
2008-07-30 14:20:00,89.33,89.38,89.3,89.36,6500.0,67.0575,67.095,67.035,67.08,6500.0
2008-07-30 14:25:00,89.4,89.74,89.4,89.74,8600.0,67.11,67.3652,67.11,67.3652,8600.0
2008-07-30 14:30:00,89.68,89.92,89.65,89.89,14200.0,67.3202,67.5004,67.2977,67.4778,14200.0
2008-07-30 14:35:00,89.86,89.9,89.76,89.79,9000.0,67.4553,67.4854,67.3803,67.4028,9000.0
2008-07-30 14:40:00,89.72,89.87,89.71,89.82,9300.0,67.3502,67.4628,67.3427,67.4253,9300.0
2008-07-30 14:45:00,89.82,89.86,89.72,89.72,7400.0,67.4253,67.4553,67.3502,67.3502,7400.0
2008-07-30 14:50:00,89.74,89.9,89.7,89.8,10900.0,67.3652,67.4854,67.3352,67.4103,10900.0
2008-07-30 14:55:00,89.82,89.95,89.79,89.95,15700.0,67.4253,67.5229,67.4028,67.5229,15700.0
2008-07-30 15:00:00,89.94,89.94,89.64,89.64,10100.0,67.5154,67.5154,67.2902,67.2902,10100.0
2008-07-30 15:05:00,89.64,89.65,89.46,89.63,11700.0,67.2902,67.2977,67.1551,67.2827,11700.0
2008-07-30 15:10:00,89.63,89.87,89.59,89.82,13300.0,67.2827,67.4628,67.2526,67.4253,13300.0
2008-07-30 15:15:00,89.82,89.9,89.76,89.83,9800.0,67.4253,67.4854,67.3803,67.4328,9800.0
2008-07-30 15:20:00,89.84,90.0,89.84,89.97,15700.0,67.4403,67.5604,67.4403,67.5379,15700.0
2008-07-30 15:25:00,89.95,90.21,89.95,90.21,9500.0,67.5229,67.7181,67.5229,67.7181,9500.0
2008-07-30 15:30:00,90.2,90.27,90.12,90.14,28200.0,67.7106,67.7631,67.6505,67.6655,28200.0
2008-07-30 15:35:00,90.14,90.42,90.14,90.35,25800.0,67.6655,67.8757,67.6655,67.8232,25800.0
2008-07-30 15:40:00,90.35,90.35,90.14,90.26,29100.0,67.8232,67.8232,67.6655,67.7556,29100.0
2008-07-30 15:45:00,90.28,90.32,90.08,90.09,32100.0,67.7706,67.8006,67.6205,67.628,32100.0
2008-07-30 15:50:00,90.08,90.13,89.92,90.0,37600.0,67.6205,67.658,67.5004,67.5604,37600.0
2008-07-30 15:55:00,89.99,90.21,89.99,90.18,41100.0,67.5529,67.7181,67.5529,67.6955,41100.0
2008-07-31 09:30:00,89.34,89.88,89.34,89.68,12700.0,67.065,67.4703,67.065,67.3202,12700.0
2008-07-31 09:35:00,89.65,89.81,89.45,89.81,10500.0,67.2977,67.4178,67.1476,67.4178,10500.0
2008-07-31 09:40:00,89.81,90.0,89.78,89.94,4800.0,67.4178,67.5604,67.3953,67.5154,4800.0
2008-07-31 09:45:00,90.01,90.4,89.85,90.4,4900.0,67.5679,67.8607,67.4478,67.8607,4900.0
2008-07-31 09:50:00,90.44,90.88,90.37,90.61,5000.0,67.8907,68.221,67.8382,68.0183,5000.0
2008-07-31 09:55:00,90.66,90.66,90.24,90.5,2700.0,68.0559,68.0559,67.7406,67.9358,2700.0
2008-07-31 10:00:00,90.52,90.52,90.27,90.32,1200.0,67.9508,67.9508,67.7631,67.8006,1200.0
2008-07-31 10:05:00,90.27,90.77,90.27,90.37,5500.0,67.7631,68.1384,67.7631,67.8382,5500.0
2008-07-31 10:10:00,90.37,90.84,90.33,90.83,7600.0,67.8382,68.191,67.8081,68.1835,7600.0
2008-07-31 10:15:00,90.84,90.93,90.66,90.74,13800.0,68.191,68.2585,68.0559,68.1159,13800.0
2008-07-31 10:20:00,90.73,90.88,90.55,90.81,15800.0,68.1084,68.221,67.9733,68.1685,15800.0
2008-07-31 10:25:00,90.91,90.99,90.83,90.84,19400.0,68.2435,68.3036,68.1835,68.191,19400.0
2008-07-31 10:30:00,90.81,91.0,90.81,90.96,19500.0,68.1685,68.3111,68.1685,68.2811,19500.0
2008-07-31 10:35:00,91.0,91.0,90.89,90.96,15500.0,68.3111,68.3111,68.2285,68.2811,15500.0
2008-07-31 10:40:00,90.95,91.22,90.93,91.17,18700.0,68.2736,68.4762,68.2585,68.4387,18700.0
2008-07-31 10:45:00,91.18,91.36,91.17,91.3,12600.0,68.4462,68.5813,68.4387,68.5363,12600.0
2008-07-31 10:50:00,91.24,91.58,91.24,91.58,11000.0,68.4913,68.7465,68.4913,68.7465,11000.0
2008-07-31 10:55:00,91.51,91.69,91.43,91.64,13200.0,68.6939,68.8291,68.6339,68.7915,13200.0
2008-07-31 11:00:00,91.65,91.8,91.6,91.67,17600.0,68.799,68.9116,68.7615,68.814,17600.0
2008-07-31 11:05:00,91.69,91.83,91.62,91.83,9700.0,68.8291,68.9342,68.7765,68.9342,9700.0
2008-07-31 11:10:00,91.8,91.84,91.57,91.72,15400.0,68.9116,68.9417,68.739,68.8516,15400.0
2008-07-31 11:15:00,91.68,91.85,91.67,91.82,8700.0,68.8215,68.9492,68.814,68.9266,8700.0
2008-07-31 11:20:00,91.8,91.8,91.46,91.72,9400.0,68.9116,68.9116,68.6564,68.8516,9400.0
2008-07-31 11:25:00,91.7,91.7,91.34,91.36,10500.0,68.8366,68.8366,68.5663,68.5813,10500.0
2008-07-31 11:30:00,91.33,91.36,91.11,91.11,11300.0,68.5588,68.5813,68.3937,68.3937,11300.0
2008-07-31 11:35:00,91.11,91.32,91.11,91.15,9100.0,68.3937,68.5513,68.3937,68.4237,9100.0
2008-07-31 11:40:00,91.16,91.16,90.84,90.9,20400.0,68.4312,68.4312,68.191,68.236,20400.0
2008-07-31 11:45:00,90.9,90.9,90.56,90.65,10200.0,68.236,68.236,67.9808,68.0484,10200.0
2008-07-31 11:50:00,90.63,90.92,90.62,90.92,11100.0,68.0333,68.251,68.0258,68.251,11100.0
2008-07-31 11:55:00,90.89,91.21,90.86,91.21,7700.0,68.2285,68.4687,68.206,68.4687,7700.0
2008-07-31 12:00:00,91.22,91.3,91.12,91.12,6800.0,68.4762,68.5363,68.4012,68.4012,6800.0
2008-07-31 12:05:00,91.13,91.21,90.9,90.92,7800.0,68.4087,68.4687,68.236,68.251,7800.0
2008-07-31 12:10:00,90.91,90.91,90.77,90.84,7700.0,68.2435,68.2435,68.1384,68.191,7700.0
2008-07-31 12:15:00,90.87,90.89,90.7,90.78,4200.0,68.2135,68.2285,68.0859,68.1459,4200.0
2008-07-31 12:20:00,90.79,90.85,90.68,90.8,15600.0,68.1535,68.1985,68.0709,68.161,15600.0
2008-07-31 12:25:00,90.8,90.8,90.57,90.6,7700.0,68.161,68.161,67.9883,68.0108,7700.0
2008-07-31 12:30:00,90.59,90.65,90.47,90.65,13200.0,68.0033,68.0484,67.9132,68.0484,13200.0
2008-07-31 12:35:00,90.62,90.69,90.49,90.63,9300.0,68.0258,68.0784,67.9283,68.0333,9300.0
2008-07-31 12:40:00,90.67,90.72,90.59,90.7,5200.0,68.0634,68.1009,68.0033,68.0859,5200.0
2008-07-31 12:45:00,90.66,90.72,90.58,90.59,2900.0,68.0559,68.1009,67.9958,68.0033,2900.0
2008-07-31 12:50:00,90.53,90.53,90.46,90.48,5100.0,67.9583,67.9583,67.9057,67.9207,5100.0
2008-07-31 12:55:00,90.48,90.49,90.28,90.33,3100.0,67.9207,67.9283,67.7706,67.8081,3100.0
2008-07-31 13:00:00,90.35,90.47,90.24,90.32,8700.0,67.8232,67.9132,67.7406,67.8006,8700.0
2008-07-31 13:05:00,90.39,90.48,90.34,90.46,13400.0,67.8532,67.9207,67.8156,67.9057,13400.0
2008-07-31 13:10:00,90.46,90.57,90.4,90.51,10400.0,67.9057,67.9883,67.8607,67.9433,10400.0
2008-07-31 13:15:00,90.54,90.68,90.49,90.6,4400.0,67.9658,68.0709,67.9283,68.0108,4400.0
2008-07-31 13:20:00,90.61,90.68,90.61,90.62,3300.0,68.0183,68.0709,68.0183,68.0258,3300.0
2008-07-31 13:25:00,90.61,90.61,90.5,90.51,4200.0,68.0183,68.0183,67.9358,67.9433,4200.0
2008-07-31 13:30:00,90.51,90.63,90.5,90.57,2800.0,67.9433,68.0333,67.9358,67.9883,2800.0
2008-07-31 13:35:00,90.56,90.58,90.5,90.58,5100.0,67.9808,67.9958,67.9358,67.9958,5100.0
2008-07-31 13:40:00,90.6,90.6,90.46,90.54,13700.0,68.0108,68.0108,67.9057,67.9658,13700.0
2008-07-31 13:45:00,90.5,90.53,90.39,90.4,6900.0,67.9358,67.9583,67.8532,67.8607,6900.0
2008-07-31 13:50:00,90.4,90.4,90.33,90.33,6300.0,67.8607,67.8607,67.8081,67.8081,6300.0
2008-07-31 13:55:00,90.34,90.4,90.17,90.21,5400.0,67.8156,67.8607,67.688,67.7181,5400.0
2008-07-31 14:00:00,90.21,90.27,90.09,90.14,5400.0,67.7181,67.7631,67.628,67.6655,5400.0
2008-07-31 14:05:00,90.14,90.36,90.12,90.34,10100.0,67.6655,67.8307,67.6505,67.8156,10100.0
2008-07-31 14:10:00,90.35,90.52,90.29,90.44,16800.0,67.8232,67.9508,67.7781,67.8907,16800.0
2008-07-31 14:15:00,90.49,90.59,90.48,90.58,4500.0,67.9283,68.0033,67.9207,67.9958,4500.0
2008-07-31 14:20:00,90.54,90.56,90.41,90.52,6100.0,67.9658,67.9808,67.8682,67.9508,6100.0
2008-07-31 14:25:00,90.5,90.5,90.31,90.36,9000.0,67.9358,67.9358,67.7931,67.8307,9000.0
2008-07-31 14:30:00,90.38,90.7,90.37,90.7,7100.0,67.8457,68.0859,67.8382,68.0859,7100.0
2008-07-31 14:35:00,90.7,90.76,90.53,90.72,11200.0,68.0859,68.1309,67.9583,68.1009,11200.0
2008-07-31 14:40:00,90.77,90.97,90.71,90.92,9200.0,68.1384,68.2886,68.0934,68.251,9200.0
2008-07-31 14:45:00,90.87,90.87,90.77,90.77,4900.0,68.2135,68.2135,68.1384,68.1384,4900.0
2008-07-31 14:50:00,90.74,90.75,90.52,90.55,3400.0,68.1159,68.1234,67.9508,67.9733,3400.0
2008-07-31 14:55:00,90.54,90.75,90.54,90.66,4700.0,67.9658,68.1234,67.9658,68.0559,4700.0
2008-07-31 15:00:00,90.67,90.79,90.59,90.59,7700.0,68.0634,68.1535,68.0033,68.0033,7700.0
2008-07-31 15:05:00,90.59,90.63,90.5,90.63,12600.0,68.0033,68.0333,67.9358,68.0333,12600.0
2008-07-31 15:10:00,90.59,90.85,90.59,90.82,5000.0,68.0033,68.1985,68.0033,68.176,5000.0
2008-07-31 15:15:00,90.82,90.82,90.43,90.43,9100.0,68.176,68.176,67.8832,67.8832,9100.0
2008-07-31 15:20:00,90.4,90.5,90.23,90.24,11400.0,67.8607,67.9358,67.7331,67.7406,11400.0
2008-07-31 15:25:00,90.23,90.31,90.21,90.22,14100.0,67.7331,67.7931,67.7181,67.7256,14100.0
2008-07-31 15:30:00,90.24,90.26,90.01,90.11,15100.0,67.7406,67.7556,67.5679,67.643,15100.0
2008-07-31 15:35:00,90.09,90.18,90.0,90.01,16100.0,67.628,67.6955,67.5604,67.5679,16100.0
2008-07-31 15:40:00,90.03,90.28,89.97,89.97,20500.0,67.5829,67.7706,67.5379,67.5379,20500.0
2008-07-31 15:45:00,90.01,90.04,89.84,89.99,42100.0,67.5679,67.5904,67.4403,67.5529,42100.0
2008-07-31 15:50:00,89.95,89.99,89.57,89.58,32100.0,67.5229,67.5529,67.2376,67.2451,32100.0
2008-07-31 15:55:00,89.55,89.58,89.34,89.54,59000.0,67.2226,67.2451,67.065,67.2151,59000.0
2008-08-01 09:30:00,89.66,90.43,89.66,89.91,19800.0,67.3052,67.8832,67.3052,67.4929,19800.0
2008-08-01 09:35:00,89.94,90.13,89.11,89.12,9700.0,67.5154,67.658,66.8923,66.8998,9700.0
2008-08-01 09:40:00,89.18,89.27,88.73,89.02,9200.0,66.9449,67.0124,66.6071,66.8248,9200.0
2008-08-01 09:45:00,88.95,89.01,88.71,88.72,14400.0,66.7722,66.8173,66.5921,66.5996,14400.0
2008-08-01 09:50:00,88.68,88.7,88.16,88.16,13700.0,66.5695,66.5845,66.1792,66.1792,13700.0
2008-08-01 09:55:00,88.2,88.42,88.18,88.34,10300.0,66.2092,66.3744,66.1942,66.3143,10300.0
2008-08-01 10:00:00,88.42,88.68,88.22,88.58,9900.0,66.3744,66.5695,66.2242,66.4945,9900.0
2008-08-01 10:05:00,88.66,88.66,87.8,88.07,13100.0,66.5545,66.5545,65.9089,66.1116,13100.0
2008-08-01 10:10:00,88.04,88.08,87.92,88.03,7600.0,66.0891,66.1191,65.999,66.0816,7600.0
2008-08-01 10:15:00,88.08,88.27,87.99,88.1,8700.0,66.1191,66.2618,66.0516,66.1341,8700.0
2008-08-01 10:20:00,88.09,88.37,88.04,88.25,15100.0,66.1266,66.3368,66.0891,66.2467,15100.0
2008-08-01 10:25:00,88.17,88.48,88.11,88.17,31500.0,66.1867,66.4194,66.1417,66.1867,31500.0
2008-08-01 10:30:00,88.22,88.4,88.15,88.25,17900.0,66.2242,66.3593,66.1717,66.2467,17900.0
2008-08-01 10:35:00,88.36,88.65,88.22,88.6,15700.0,66.3293,66.547,66.2242,66.5095,15700.0
2008-08-01 10:40:00,88.53,88.64,88.39,88.46,6800.0,66.4569,66.5395,66.3518,66.4044,6800.0
2008-08-01 10:45:00,88.43,88.6,88.42,88.54,14600.0,66.3819,66.5095,66.3744,66.4644,14600.0
2008-08-01 10:50:00,88.57,88.59,88.44,88.48,6900.0,66.487,66.502,66.3894,66.4194,6900.0
2008-08-01 10:55:00,88.48,88.5,88.3,88.34,7500.0,66.4194,66.4344,66.2843,66.3143,7500.0
2008-08-01 11:00:00,88.38,88.4,88.27,88.4,15100.0,66.3443,66.3593,66.2618,66.3593,15100.0
2008-08-01 11:05:00,88.39,88.4,88.22,88.34,8500.0,66.3518,66.3593,66.2242,66.3143,8500.0
2008-08-01 11:10:00,88.31,88.48,88.28,88.45,9100.0,66.2918,66.4194,66.2693,66.3969,9100.0
2008-08-01 11:15:00,88.45,88.49,88.36,88.46,6300.0,66.3969,66.4269,66.3293,66.4044,6300.0
2008-08-01 11:20:00,88.47,88.47,88.18,88.2,3900.0,66.4119,66.4119,66.1942,66.2092,3900.0
2008-08-01 11:25:00,88.22,88.43,88.22,88.39,4500.0,66.2242,66.3819,66.2242,66.3518,4500.0
2008-08-01 11:30:00,88.38,88.91,88.38,88.91,9700.0,66.3443,66.7422,66.3443,66.7422,9700.0
2008-08-01 11:35:00,88.87,89.05,88.85,89.0,10400.0,66.7122,66.8473,66.6971,66.8098,10400.0
2008-08-01 11:40:00,89.01,89.1,88.99,89.09,13800.0,66.8173,66.8848,66.8022,66.8773,13800.0
2008-08-01 11:45:00,89.06,89.07,89.01,89.01,3300.0,66.8548,66.8623,66.8173,66.8173,3300.0
2008-08-01 11:50:00,88.98,88.98,88.77,88.79,5400.0,66.7947,66.7947,66.6371,66.6521,5400.0
2008-08-01 11:55:00,88.82,88.88,88.74,88.79,4000.0,66.6746,66.7197,66.6146,66.6521,4000.0
2008-08-01 12:00:00,88.8,88.81,88.45,88.46,4900.0,66.6596,66.6671,66.3969,66.4044,4900.0
2008-08-01 12:05:00,88.41,88.61,88.34,88.61,5600.0,66.3669,66.517,66.3143,66.517,5600.0
2008-08-01 12:10:00,88.58,88.71,88.58,88.7,1400.0,66.4945,66.5921,66.4945,66.5845,1400.0
2008-08-01 12:15:00,88.68,88.68,88.18,88.18,10900.0,66.5695,66.5695,66.1942,66.1942,10900.0
2008-08-01 12:20:00,88.22,88.38,88.18,88.29,5500.0,66.2242,66.3443,66.1942,66.2768,5500.0
2008-08-01 12:25:00,88.31,88.33,88.24,88.25,6400.0,66.2918,66.3068,66.2392,66.2467,6400.0
2008-08-01 12:30:00,88.26,88.26,88.15,88.26,3600.0,66.2543,66.2543,66.1717,66.2543,3600.0
2008-08-01 12:35:00,88.25,88.37,88.25,88.28,2200.0,66.2467,66.3368,66.2467,66.2693,2200.0
2008-08-01 12:40:00,88.24,88.24,88.09,88.12,8000.0,66.2392,66.2392,66.1266,66.1492,8000.0
2008-08-01 12:45:00,88.14,88.16,88.04,88.06,6900.0,66.1642,66.1792,66.0891,66.1041,6900.0
2008-08-01 12:50:00,88.06,88.11,87.83,87.84,8200.0,66.1041,66.1417,65.9315,65.939,8200.0
2008-08-01 12:55:00,87.84,87.86,87.68,87.68,9200.0,65.939,65.954,65.8189,65.8189,9200.0
2008-08-01 13:00:00,87.69,87.89,87.68,87.89,6600.0,65.8264,65.9765,65.8189,65.9765,6600.0
2008-08-01 13:05:00,87.89,88.02,87.89,87.95,5700.0,65.9765,66.0741,65.9765,66.0215,5700.0
2008-08-01 13:10:00,87.96,88.01,87.9,87.95,4800.0,66.0291,66.0666,65.984,66.0215,4800.0
2008-08-01 13:15:00,87.93,88.07,87.91,88.04,5700.0,66.0065,66.1116,65.9915,66.0891,5700.0
2008-08-01 13:20:00,88.01,88.12,88.0,88.12,5500.0,66.0666,66.1492,66.0591,66.1492,5500.0
2008-08-01 13:25:00,88.15,88.28,88.14,88.26,10200.0,66.1717,66.2693,66.1642,66.2543,10200.0
2008-08-01 13:30:00,88.2,88.32,88.14,88.23,13700.0,66.2092,66.2993,66.1642,66.2317,13700.0
2008-08-01 13:35:00,88.29,88.32,88.24,88.29,2600.0,66.2768,66.2993,66.2392,66.2768,2600.0
2008-08-01 13:40:00,88.29,88.38,88.28,88.37,5400.0,66.2768,66.3443,66.2693,66.3368,5400.0
2008-08-01 13:45:00,88.32,88.59,88.27,88.59,6600.0,66.2993,66.502,66.2618,66.502,6600.0
2008-08-01 13:50:00,88.57,88.73,88.55,88.56,9700.0,66.487,66.6071,66.4719,66.4795,9700.0
2008-08-01 13:55:00,88.55,88.59,88.42,88.49,5200.0,66.4719,66.502,66.3744,66.4269,5200.0
2008-08-01 14:00:00,88.47,88.54,88.11,88.12,7100.0,66.4119,66.4644,66.1417,66.1492,7100.0
2008-08-01 14:05:00,88.1,88.37,88.1,88.29,12300.0,66.1341,66.3368,66.1341,66.2768,12300.0
2008-08-01 14:10:00,88.24,88.3,88.15,88.15,3700.0,66.2392,66.2843,66.1717,66.1717,3700.0
2008-08-01 14:15:00,88.13,88.49,88.11,88.49,7500.0,66.1567,66.4269,66.1417,66.4269,7500.0
2008-08-01 14:20:00,88.43,88.49,88.3,88.35,4700.0,66.3819,66.4269,66.2843,66.3218,4700.0
2008-08-01 14:25:00,88.36,88.38,88.31,88.32,3900.0,66.3293,66.3443,66.2918,66.2993,3900.0
2008-08-01 14:30:00,88.32,88.36,88.27,88.33,4600.0,66.2993,66.3293,66.2618,66.3068,4600.0
2008-08-01 14:35:00,88.33,88.42,88.26,88.29,5400.0,66.3068,66.3744,66.2543,66.2768,5400.0
2008-08-01 14:40:00,88.27,88.51,88.19,88.5,7700.0,66.2618,66.4419,66.2017,66.4344,7700.0
2008-08-01 14:45:00,88.49,88.49,88.37,88.42,7200.0,66.4269,66.4269,66.3368,66.3744,7200.0
2008-08-01 14:50:00,88.45,88.49,88.32,88.49,5000.0,66.3969,66.4269,66.2993,66.4269,5000.0
2008-08-01 14:55:00,88.51,88.57,88.5,88.51,6000.0,66.4419,66.487,66.4344,66.4419,6000.0
2008-08-01 15:00:00,88.51,88.67,88.41,88.45,18100.0,66.4419,66.562,66.3669,66.3969,18100.0
2008-08-01 15:05:00,88.45,88.45,88.25,88.37,11800.0,66.3969,66.3969,66.2467,66.3368,11800.0
2008-08-01 15:10:00,88.4,88.6,88.4,88.49,7600.0,66.3593,66.5095,66.3593,66.4269,7600.0
2008-08-01 15:15:00,88.46,88.55,88.45,88.49,3900.0,66.4044,66.4719,66.3969,66.4269,3900.0
2008-08-01 15:20:00,88.57,88.72,88.51,88.63,10500.0,66.487,66.5996,66.4419,66.532,10500.0
2008-08-01 15:25:00,88.65,88.65,88.52,88.6,6400.0,66.547,66.547,66.4494,66.5095,6400.0
2008-08-01 15:30:00,88.56,88.73,88.48,88.67,10600.0,66.4795,66.6071,66.4194,66.562,10600.0
2008-08-01 15:35:00,88.65,88.71,88.59,88.62,10700.0,66.547,66.5921,66.502,66.5245,10700.0
2008-08-01 15:40:00,88.63,88.72,88.54,88.69,10800.0,66.532,66.5996,66.4644,66.577,10800.0
2008-08-01 15:45:00,88.64,88.72,88.55,88.64,10200.0,66.5395,66.5996,66.4719,66.5395,10200.0
2008-08-01 15:50:00,88.63,88.81,88.54,88.67,17900.0,66.532,66.6671,66.4644,66.562,17900.0
2008-08-01 15:55:00,88.66,88.68,88.5,88.57,32600.0,66.5545,66.5695,66.4344,66.487,32600.0
2008-08-04 09:30:00,88.27,88.52,88.07,88.39,6000.0,66.2618,66.4494,66.1116,66.3518,6000.0
2008-08-04 09:35:00,88.37,88.47,88.13,88.13,3100.0,66.3368,66.4119,66.1567,66.1567,3100.0
2008-08-04 09:40:00,88.13,88.13,87.88,88.03,6400.0,66.1567,66.1567,65.969,66.0816,6400.0
2008-08-04 09:45:00,88.03,88.03,87.68,87.8,3000.0,66.0816,66.0816,65.8189,65.9089,3000.0
2008-08-04 09:50:00,87.81,88.0,87.75,88.0,2100.0,65.9165,66.0591,65.8714,66.0591,2100.0
2008-08-04 09:55:00,87.98,88.08,87.93,87.98,1400.0,66.0441,66.1191,66.0065,66.0441,1400.0
2008-08-04 10:00:00,88.01,88.12,87.9,88.01,2200.0,66.0666,66.1492,65.984,66.0666,2200.0
2008-08-04 10:05:00,88.06,88.14,88.05,88.08,2100.0,66.1041,66.1642,66.0966,66.1191,2100.0
2008-08-04 10:10:00,88.06,88.46,88.03,88.45,20500.0,66.1041,66.4044,66.0816,66.3969,20500.0
2008-08-04 10:15:00,88.42,88.44,88.05,88.05,7400.0,66.3744,66.3894,66.0966,66.0966,7400.0
2008-08-04 10:20:00,88.04,88.28,88.03,88.13,4900.0,66.0891,66.2693,66.0816,66.1567,4900.0
2008-08-04 10:25:00,88.12,88.24,88.12,88.23,2400.0,66.1492,66.2392,66.1492,66.2317,2400.0
2008-08-04 10:30:00,88.22,88.27,88.18,88.25,2800.0,66.2242,66.2618,66.1942,66.2467,2800.0
2008-08-04 10:35:00,88.26,88.26,88.06,88.06,2300.0,66.2543,66.2543,66.1041,66.1041,2300.0
2008-08-04 10:40:00,88.02,88.19,87.92,87.92,4600.0,66.0741,66.2017,65.999,65.999,4600.0
2008-08-04 10:45:00,87.93,87.93,87.71,87.81,1600.0,66.0065,66.0065,65.8414,65.9165,1600.0
2008-08-04 10:50:00,87.81,87.9,87.77,87.83,3200.0,65.9165,65.984,65.8864,65.9315,3200.0
2008-08-04 10:55:00,87.87,87.93,87.77,87.8,2500.0,65.9615,66.0065,65.8864,65.9089,2500.0
2008-08-04 11:00:00,87.77,87.77,87.48,87.48,5600.0,65.8864,65.8864,65.6687,65.6687,5600.0
2008-08-04 11:05:00,87.5,87.55,87.4,87.43,9600.0,65.6837,65.7213,65.6087,65.6312,9600.0
2008-08-04 11:10:00,87.43,87.46,87.32,87.34,5800.0,65.6312,65.6537,65.5486,65.5636,5800.0
2008-08-04 11:15:00,87.33,87.58,87.26,87.46,6800.0,65.5561,65.7438,65.5036,65.6537,6800.0
2008-08-04 11:20:00,87.5,87.51,87.24,87.31,2700.0,65.6837,65.6913,65.4886,65.5411,2700.0
2008-08-04 11:25:00,87.31,87.56,87.31,87.38,13700.0,65.5411,65.7288,65.5411,65.5937,13700.0
2008-08-04 11:30:00,87.28,87.6,87.28,87.54,13800.0,65.5186,65.7588,65.5186,65.7138,13800.0
2008-08-04 11:35:00,87.55,87.6,87.52,87.6,14100.0,65.7213,65.7588,65.6988,65.7588,14100.0
2008-08-04 11:40:00,87.6,87.85,87.58,87.85,13200.0,65.7588,65.9465,65.7438,65.9465,13200.0
2008-08-04 11:45:00,87.88,87.9,87.74,87.74,2200.0,65.969,65.984,65.8639,65.8639,2200.0
2008-08-04 11:50:00,87.77,87.77,87.57,87.57,3600.0,65.8864,65.8864,65.7363,65.7363,3600.0
2008-08-04 11:55:00,87.62,87.66,87.54,87.64,4400.0,65.7738,65.8039,65.7138,65.7888,4400.0
2008-08-04 12:00:00,87.64,87.8,87.64,87.73,7200.0,65.7888,65.9089,65.7888,65.8564,7200.0
2008-08-04 12:05:00,87.71,87.74,87.64,87.64,3000.0,65.8414,65.8639,65.7888,65.7888,3000.0
2008-08-04 12:10:00,87.62,87.97,87.62,87.97,6200.0,65.7738,66.0366,65.7738,66.0366,6200.0
2008-08-04 12:15:00,87.94,88.06,87.94,87.95,4500.0,66.014,66.1041,66.014,66.0215,4500.0
2008-08-04 12:20:00,87.94,87.97,87.79,87.79,3100.0,66.014,66.0366,65.9014,65.9014,3100.0
2008-08-04 12:25:00,87.77,87.89,87.7,87.88,4400.0,65.8864,65.9765,65.8339,65.969,4400.0
2008-08-04 12:30:00,87.86,88.0,87.86,88.0,2900.0,65.954,66.0591,65.954,66.0591,2900.0
2008-08-04 12:35:00,88.0,88.01,87.64,87.64,8100.0,66.0591,66.0666,65.7888,65.7888,8100.0
2008-08-04 12:40:00,87.66,87.67,87.45,87.46,7100.0,65.8039,65.8114,65.6462,65.6537,7100.0
2008-08-04 12:45:00,87.47,87.49,87.33,87.33,3700.0,65.6612,65.6762,65.5561,65.5561,3700.0
2008-08-04 12:50:00,87.34,87.38,87.31,87.32,4700.0,65.5636,65.5937,65.5411,65.5486,4700.0
2008-08-04 12:55:00,87.28,87.33,87.28,87.31,1800.0,65.5186,65.5561,65.5186,65.5411,1800.0
2008-08-04 13:00:00,87.32,87.37,87.25,87.37,4400.0,65.5486,65.5862,65.4961,65.5862,4400.0
2008-08-04 13:05:00,87.4,87.45,87.29,87.35,4500.0,65.6087,65.6462,65.5261,65.5711,4500.0
2008-08-04 13:10:00,87.34,87.47,87.34,87.43,3100.0,65.5636,65.6612,65.5636,65.6312,3100.0
2008-08-04 13:15:00,87.43,87.49,87.4,87.45,2100.0,65.6312,65.6762,65.6087,65.6462,2100.0
2008-08-04 13:20:00,87.44,87.44,87.22,87.23,3200.0,65.6387,65.6387,65.4736,65.4811,3200.0
2008-08-04 13:25:00,87.22,87.22,87.14,87.19,3600.0,65.4736,65.4736,65.4135,65.451,3600.0
2008-08-04 13:30:00,87.16,87.4,87.14,87.4,5700.0,65.4285,65.6087,65.4135,65.6087,5700.0
2008-08-04 13:35:00,87.36,87.36,87.22,87.24,1400.0,65.5786,65.5786,65.4736,65.4886,1400.0
2008-08-04 13:40:00,87.27,87.28,87.22,87.22,2400.0,65.5111,65.5186,65.4736,65.4736,2400.0
2008-08-04 13:45:00,87.21,87.28,87.18,87.21,3400.0,65.466,65.5186,65.4435,65.466,3400.0
2008-08-04 13:50:00,87.24,87.27,87.22,87.23,2700.0,65.4886,65.5111,65.4736,65.4811,2700.0
2008-08-04 13:55:00,87.24,87.35,87.22,87.29,5700.0,65.4886,65.5711,65.4736,65.5261,5700.0
2008-08-04 14:00:00,87.29,87.33,87.16,87.23,5500.0,65.5261,65.5561,65.4285,65.4811,5500.0
2008-08-04 14:05:00,87.23,87.33,87.16,87.19,4600.0,65.4811,65.5561,65.4285,65.451,4600.0
2008-08-04 14:10:00,87.19,87.38,87.14,87.34,10200.0,65.451,65.5937,65.4135,65.5636,10200.0
2008-08-04 14:15:00,87.33,87.41,87.33,87.36,2800.0,65.5561,65.6162,65.5561,65.5786,2800.0
2008-08-04 14:20:00,87.4,87.61,87.36,87.53,11900.0,65.6087,65.7663,65.5786,65.7063,11900.0
2008-08-04 14:25:00,87.48,87.48,87.33,87.43,5100.0,65.6687,65.6687,65.5561,65.6312,5100.0
2008-08-04 14:30:00,87.45,87.5,87.41,87.46,4900.0,65.6462,65.6837,65.6162,65.6537,4900.0
2008-08-04 14:35:00,87.45,87.54,87.44,87.46,4900.0,65.6462,65.7138,65.6387,65.6537,4900.0
2008-08-04 14:40:00,87.48,87.51,87.46,87.51,4500.0,65.6687,65.6913,65.6537,65.6913,4500.0
2008-08-04 14:45:00,87.47,87.59,87.47,87.52,8600.0,65.6612,65.7513,65.6612,65.6988,8600.0
2008-08-04 14:50:00,87.53,87.57,87.5,87.54,4800.0,65.7063,65.7363,65.6837,65.7138,4800.0
2008-08-04 14:55:00,87.57,87.66,87.54,87.55,4100.0,65.7363,65.8039,65.7138,65.7213,4100.0
2008-08-04 15:00:00,87.59,87.72,87.58,87.71,6800.0,65.7513,65.8489,65.7438,65.8414,6800.0
2008-08-04 15:05:00,87.71,87.71,87.58,87.64,8000.0,65.8414,65.8414,65.7438,65.7888,8000.0
2008-08-04 15:10:00,87.69,87.72,87.58,87.61,5200.0,65.8264,65.8489,65.7438,65.7663,5200.0
2008-08-04 15:15:00,87.59,87.64,87.56,87.57,6900.0,65.7513,65.7888,65.7288,65.7363,6900.0
2008-08-04 15:20:00,87.57,87.57,87.4,87.46,12300.0,65.7363,65.7363,65.6087,65.6537,12300.0
2008-08-04 15:25:00,87.46,87.47,87.33,87.35,12900.0,65.6537,65.6612,65.5561,65.5711,12900.0
2008-08-04 15:30:00,87.34,87.49,87.26,87.49,13600.0,65.5636,65.6762,65.5036,65.6762,13600.0
2008-08-04 15:35:00,87.5,87.5,87.31,87.36,13700.0,65.6837,65.6837,65.5411,65.5786,13700.0
2008-08-04 15:40:00,87.37,87.37,87.01,87.14,22000.0,65.5862,65.5862,65.3159,65.4135,22000.0
2008-08-04 15:45:00,87.12,87.32,87.06,87.32,13500.0,65.3985,65.5486,65.3534,65.5486,13500.0
2008-08-04 15:50:00,87.32,87.35,87.13,87.28,13800.0,65.5486,65.5711,65.406,65.5186,13800.0
2008-08-04 15:55:00,87.28,87.29,87.16,87.16,16700.0,65.5186,65.5261,65.4285,65.4285,16700.0
2008-08-05 09:30:00,87.61,88.09,87.61,87.96,4600.0,65.7663,66.1266,65.7663,66.0291,4600.0
2008-08-05 09:35:00,87.97,88.39,87.91,88.09,10200.0,66.0366,66.3518,65.9915,66.1266,10200.0
2008-08-05 09:40:00,88.0,88.11,88.0,88.06,9200.0,66.0591,66.1417,66.0591,66.1041,9200.0
2008-08-05 09:45:00,88.07,88.07,87.65,87.76,12800.0,66.1116,66.1116,65.7963,65.8789,12800.0
2008-08-05 09:50:00,87.69,87.79,87.65,87.79,8600.0,65.8264,65.9014,65.7963,65.9014,8600.0
2008-08-05 09:55:00,87.83,88.11,87.83,88.1,10200.0,65.9315,66.1417,65.9315,66.1341,10200.0
2008-08-05 10:00:00,88.05,88.29,88.04,88.28,13100.0,66.0966,66.2768,66.0891,66.2693,13100.0
2008-08-05 10:05:00,88.33,88.41,88.3,88.33,4700.0,66.3068,66.3669,66.2843,66.3068,4700.0
2008-08-05 10:10:00,88.28,88.5,88.28,88.5,8800.0,66.2693,66.4344,66.2693,66.4344,8800.0
2008-08-05 10:15:00,88.49,88.49,88.3,88.35,3900.0,66.4269,66.4269,66.2843,66.3218,3900.0
2008-08-05 10:20:00,88.35,88.44,88.32,88.37,2300.0,66.3218,66.3894,66.2993,66.3368,2300.0
2008-08-05 10:25:00,88.39,88.42,88.29,88.36,5600.0,66.3518,66.3744,66.2768,66.3293,5600.0
2008-08-05 10:30:00,88.36,88.48,88.33,88.36,5800.0,66.3293,66.4194,66.3068,66.3293,5800.0
2008-08-05 10:35:00,88.36,88.42,88.31,88.39,5400.0,66.3293,66.3744,66.2918,66.3518,5400.0
2008-08-05 10:40:00,88.35,88.53,88.33,88.48,8800.0,66.3218,66.4569,66.3068,66.4194,8800.0
2008-08-05 10:45:00,88.49,88.53,88.44,88.51,7300.0,66.4269,66.4569,66.3894,66.4419,7300.0
2008-08-05 10:50:00,88.52,88.64,88.47,88.6,4400.0,66.4494,66.5395,66.4119,66.5095,4400.0
2008-08-05 10:55:00,88.64,88.71,88.57,88.7,5800.0,66.5395,66.5921,66.487,66.5845,5800.0
2008-08-05 11:00:00,88.69,88.7,88.63,88.66,8100.0,66.577,66.5845,66.532,66.5545,8100.0
2008-08-05 11:05:00,88.63,88.7,88.56,88.7,3600.0,66.532,66.5845,66.4795,66.5845,3600.0
2008-08-05 11:10:00,88.7,88.7,88.63,88.64,1700.0,66.5845,66.5845,66.532,66.5395,1700.0
2008-08-05 11:15:00,88.65,88.69,88.62,88.62,2800.0,66.547,66.577,66.5245,66.5245,2800.0
2008-08-05 11:20:00,88.62,88.72,88.58,88.68,6600.0,66.5245,66.5996,66.4945,66.5695,6600.0
2008-08-05 11:25:00,88.68,88.69,88.59,88.69,2800.0,66.5695,66.577,66.502,66.577,2800.0
2008-08-05 11:30:00,88.65,88.67,88.41,88.44,7100.0,66.547,66.562,66.3669,66.3894,7100.0
2008-08-05 11:35:00,88.44,88.53,88.42,88.44,4200.0,66.3894,66.4569,66.3744,66.3894,4200.0
2008-08-05 11:40:00,88.42,88.47,88.34,88.37,4200.0,66.3744,66.4119,66.3143,66.3368,4200.0
2008-08-05 11:45:00,88.34,88.45,88.34,88.45,1500.0,66.3143,66.3969,66.3143,66.3969,1500.0
2008-08-05 11:50:00,88.51,88.6,88.44,88.53,2900.0,66.4419,66.5095,66.3894,66.4569,2900.0
2008-08-05 11:55:00,88.55,88.66,88.55,88.66,1900.0,66.4719,66.5545,66.4719,66.5545,1900.0
2008-08-05 12:00:00,88.66,88.7,88.56,88.58,3200.0,66.5545,66.5845,66.4795,66.4945,3200.0
2008-08-05 12:05:00,88.56,88.56,88.48,88.53,1500.0,66.4795,66.4795,66.4194,66.4569,1500.0
2008-08-05 12:10:00,88.53,88.59,88.49,88.55,1800.0,66.4569,66.502,66.4269,66.4719,1800.0
2008-08-05 12:15:00,88.56,88.59,88.54,88.57,2600.0,66.4795,66.502,66.4644,66.487,2600.0
2008-08-05 12:20:00,88.54,88.61,88.48,88.61,2400.0,66.4644,66.517,66.4194,66.517,2400.0
2008-08-05 12:25:00,88.62,88.65,88.56,88.56,2700.0,66.5245,66.547,66.4795,66.4795,2700.0
2008-08-05 12:30:00,88.55,88.58,88.39,88.41,2900.0,66.4719,66.4945,66.3518,66.3669,2900.0
2008-08-05 12:35:00,88.39,88.41,88.33,88.41,3500.0,66.3518,66.3669,66.3068,66.3669,3500.0
2008-08-05 12:40:00,88.37,88.4,88.29,88.37,5400.0,66.3368,66.3593,66.2768,66.3368,5400.0
2008-08-05 12:45:00,88.37,88.43,88.29,88.39,4900.0,66.3368,66.3819,66.2768,66.3518,4900.0
2008-08-05 12:50:00,88.41,88.41,88.28,88.3,2000.0,66.3669,66.3669,66.2693,66.2843,2000.0
2008-08-05 12:55:00,88.25,88.26,88.19,88.25,2400.0,66.2467,66.2543,66.2017,66.2467,2400.0
2008-08-05 13:00:00,88.22,88.35,88.19,88.32,4100.0,66.2242,66.3218,66.2017,66.2993,4100.0
2008-08-05 13:05:00,88.33,88.43,88.31,88.33,4700.0,66.3068,66.3819,66.2918,66.3068,4700.0
2008-08-05 13:10:00,88.32,88.34,88.28,88.31,3100.0,66.2993,66.3143,66.2693,66.2918,3100.0
2008-08-05 13:15:00,88.29,88.3,88.17,88.17,4700.0,66.2768,66.2843,66.1867,66.1867,4700.0
2008-08-05 13:20:00,88.19,88.2,88.1,88.13,7900.0,66.2017,66.2092,66.1341,66.1567,7900.0
2008-08-05 13:25:00,88.11,88.11,88.07,88.11,7700.0,66.1417,66.1417,66.1116,66.1417,7700.0
2008-08-05 13:30:00,88.11,88.19,88.08,88.19,7300.0,66.1417,66.2017,66.1191,66.2017,7300.0
2008-08-05 13:35:00,88.16,88.17,88.07,88.07,5900.0,66.1792,66.1867,66.1116,66.1116,5900.0
2008-08-05 13:40:00,88.1,88.2,88.1,88.15,14300.0,66.1341,66.2092,66.1341,66.1717,14300.0
2008-08-05 13:45:00,88.15,88.19,88.12,88.14,2700.0,66.1717,66.2017,66.1492,66.1642,2700.0
2008-08-05 13:50:00,88.17,88.2,88.09,88.13,4900.0,66.1867,66.2092,66.1266,66.1567,4900.0
2008-08-05 13:55:00,88.13,88.2,88.08,88.2,4500.0,66.1567,66.2092,66.1191,66.2092,4500.0
2008-08-05 14:00:00,88.16,88.2,88.11,88.11,6700.0,66.1792,66.2092,66.1417,66.1417,6700.0
2008-08-05 14:05:00,88.11,88.19,88.02,88.04,5300.0,66.1417,66.2017,66.0741,66.0891,5300.0
2008-08-05 14:10:00,88.04,88.35,87.91,88.07,14100.0,66.0891,66.3218,65.9915,66.1116,14100.0
2008-08-05 14:15:00,88.08,88.65,88.03,88.35,13200.0,66.1191,66.547,66.0816,66.3218,13200.0
2008-08-05 14:20:00,88.38,88.38,87.88,88.07,15600.0,66.3443,66.3443,65.969,66.1116,15600.0
2008-08-05 14:25:00,88.08,88.22,87.87,88.15,10000.0,66.1191,66.2242,65.9615,66.1717,10000.0
2008-08-05 14:30:00,88.28,88.38,88.14,88.35,5600.0,66.2693,66.3443,66.1642,66.3218,5600.0
2008-08-05 14:35:00,88.34,88.4,88.04,88.04,6000.0,66.3143,66.3593,66.0891,66.0891,6000.0
2008-08-05 14:40:00,88.05,88.49,88.05,88.49,7500.0,66.0966,66.4269,66.0966,66.4269,7500.0
2008-08-05 14:45:00,88.48,88.64,88.42,88.64,6500.0,66.4194,66.5395,66.3744,66.5395,6500.0
2008-08-05 14:50:00,88.58,88.59,88.5,88.54,5200.0,66.4945,66.502,66.4344,66.4644,5200.0
2008-08-05 14:55:00,88.55,88.55,88.35,88.39,12900.0,66.4719,66.4719,66.3218,66.3518,12900.0
2008-08-05 15:00:00,88.39,88.48,88.27,88.35,16400.0,66.3518,66.4194,66.2618,66.3218,16400.0
2008-08-05 15:05:00,88.34,88.34,88.16,88.21,8200.0,66.3143,66.3143,66.1792,66.2167,8200.0
2008-08-05 15:10:00,88.22,88.28,88.2,88.22,5100.0,66.2242,66.2693,66.2092,66.2242,5100.0
2008-08-05 15:15:00,88.21,88.21,88.11,88.16,6300.0,66.2167,66.2167,66.1417,66.1792,6300.0
2008-08-05 15:20:00,88.19,88.23,88.11,88.16,8000.0,66.2017,66.2317,66.1417,66.1792,8000.0
2008-08-05 15:25:00,88.17,88.23,88.09,88.15,5900.0,66.1867,66.2317,66.1266,66.1717,5900.0
2008-08-05 15:30:00,88.19,88.26,88.12,88.16,10100.0,66.2017,66.2543,66.1492,66.1792,10100.0
2008-08-05 15:35:00,88.15,88.34,88.09,88.34,13200.0,66.1717,66.3143,66.1266,66.3143,13200.0
2008-08-05 15:40:00,88.37,88.63,88.3,88.57,18800.0,66.3368,66.532,66.2843,66.487,18800.0
2008-08-05 15:45:00,88.6,88.72,88.52,88.72,15700.0,66.5095,66.5996,66.4494,66.5996,15700.0
2008-08-05 15:50:00,88.68,88.73,88.58,88.65,12300.0,66.5695,66.6071,66.4945,66.547,12300.0
2008-08-05 15:55:00,88.69,88.8,88.66,88.78,14200.0,66.577,66.6596,66.5545,66.6446,14200.0
2008-08-06 09:30:00,88.56,89.24,88.0,88.58,10900.0,66.4795,66.9899,66.0591,66.4945,10900.0
2008-08-06 09:35:00,88.57,88.7,88.12,88.4,3400.0,66.487,66.5845,66.1492,66.3593,3400.0
2008-08-06 09:40:00,88.44,88.71,88.43,88.55,4000.0,66.3894,66.5921,66.3819,66.4719,4000.0
2008-08-06 09:45:00,88.59,88.64,88.39,88.43,7700.0,66.502,66.5395,66.3518,66.3819,7700.0
2008-08-06 09:50:00,88.35,88.56,88.35,88.44,2500.0,66.3218,66.4795,66.3218,66.3894,2500.0
2008-08-06 09:55:00,88.52,88.61,88.32,88.38,3800.0,66.4494,66.517,66.2993,66.3443,3800.0
2008-08-06 10:00:00,88.41,88.41,88.24,88.35,7400.0,66.3669,66.3669,66.2392,66.3218,7400.0
2008-08-06 10:05:00,88.37,88.44,88.29,88.42,2900.0,66.3368,66.3894,66.2768,66.3744,2900.0
2008-08-06 10:10:00,88.42,88.42,88.26,88.26,3600.0,66.3744,66.3744,66.2543,66.2543,3600.0
2008-08-06 10:15:00,88.19,88.41,88.14,88.21,17300.0,66.2017,66.3669,66.1642,66.2167,17300.0
2008-08-06 10:20:00,88.21,88.26,88.09,88.23,9700.0,66.2167,66.2543,66.1266,66.2317,9700.0
2008-08-06 10:25:00,88.25,88.3,88.22,88.22,7500.0,66.2467,66.2843,66.2242,66.2242,7500.0
2008-08-06 10:30:00,88.27,88.3,87.93,88.21,19300.0,66.2618,66.2843,66.0065,66.2167,19300.0
2008-08-06 10:35:00,88.27,88.57,88.19,88.31,13500.0,66.2618,66.487,66.2017,66.2918,13500.0
2008-08-06 10:40:00,88.21,88.21,87.95,87.95,2800.0,66.2167,66.2167,66.0215,66.0215,2800.0
2008-08-06 10:45:00,87.9,88.12,87.85,88.12,7100.0,65.984,66.1492,65.9465,66.1492,7100.0
2008-08-06 10:50:00,88.15,88.15,87.9,87.9,6000.0,66.1717,66.1717,65.984,65.984,6000.0
2008-08-06 10:55:00,87.89,88.01,87.75,87.89,5600.0,65.9765,66.0666,65.8714,65.9765,5600.0
2008-08-06 11:00:00,87.83,87.85,87.73,87.77,2900.0,65.9315,65.9465,65.8564,65.8864,2900.0
2008-08-06 11:05:00,87.81,88.11,87.81,87.96,4700.0,65.9165,66.1417,65.9165,66.0291,4700.0
2008-08-06 11:10:00,88.03,88.14,88.03,88.07,3200.0,66.0816,66.1642,66.0816,66.1116,3200.0
2008-08-06 11:15:00,88.12,88.24,88.05,88.07,5400.0,66.1492,66.2392,66.0966,66.1116,5400.0
2008-08-06 11:20:00,88.01,88.05,87.9,87.97,3300.0,66.0666,66.0966,65.984,66.0366,3300.0
2008-08-06 11:25:00,87.98,88.2,87.93,88.17,4000.0,66.0441,66.2092,66.0065,66.1867,4000.0
2008-08-06 11:30:00,88.16,88.36,88.14,88.36,5100.0,66.1792,66.3293,66.1642,66.3293,5100.0
2008-08-06 11:35:00,88.35,88.35,88.15,88.17,5400.0,66.3218,66.3218,66.1717,66.1867,5400.0
2008-08-06 11:40:00,88.16,88.21,88.15,88.18,3100.0,66.1792,66.2167,66.1717,66.1942,3100.0
2008-08-06 11:45:00,88.18,88.21,87.99,88.03,6600.0,66.1942,66.2167,66.0516,66.0816,6600.0
2008-08-06 11:50:00,88.06,88.06,87.95,88.02,4700.0,66.1041,66.1041,66.0215,66.0741,4700.0
2008-08-06 11:55:00,88.02,88.11,87.95,88.0,6500.0,66.0741,66.1417,66.0215,66.0591,6500.0
2008-08-06 12:00:00,87.97,88.08,87.97,87.99,7800.0,66.0366,66.1191,66.0366,66.0516,7800.0
2008-08-06 12:05:00,87.97,88.09,87.94,88.05,6200.0,66.0366,66.1266,66.014,66.0966,6200.0
2008-08-06 12:10:00,88.0,88.06,87.93,88.0,7600.0,66.0591,66.1041,66.0065,66.0591,7600.0
2008-08-06 12:15:00,88.0,88.11,87.99,88.08,6700.0,66.0591,66.1417,66.0516,66.1191,6700.0
2008-08-06 12:20:00,88.0,88.21,87.99,88.21,5400.0,66.0591,66.2167,66.0516,66.2167,5400.0
2008-08-06 12:25:00,88.24,88.39,88.22,88.37,5700.0,66.2392,66.3518,66.2242,66.3368,5700.0
2008-08-06 12:30:00,88.36,88.47,88.34,88.35,4700.0,66.3293,66.4119,66.3143,66.3218,4700.0
2008-08-06 12:35:00,88.37,88.55,88.35,88.49,4700.0,66.3368,66.4719,66.3218,66.4269,4700.0
2008-08-06 12:40:00,88.48,88.62,88.41,88.62,6200.0,66.4194,66.5245,66.3669,66.5245,6200.0
2008-08-06 12:45:00,88.66,88.68,88.5,88.58,7600.0,66.5545,66.5695,66.4344,66.4945,7600.0
2008-08-06 12:50:00,88.58,88.59,88.39,88.51,4500.0,66.4945,66.502,66.3518,66.4419,4500.0
2008-08-06 12:55:00,88.47,88.6,88.45,88.56,3500.0,66.4119,66.5095,66.3969,66.4795,3500.0
2008-08-06 13:00:00,88.52,88.55,88.41,88.5,4400.0,66.4494,66.4719,66.3669,66.4344,4400.0
2008-08-06 13:05:00,88.43,88.57,88.39,88.57,3200.0,66.3819,66.487,66.3518,66.487,3200.0
2008-08-06 13:10:00,88.52,88.54,88.45,88.46,3400.0,66.4494,66.4644,66.3969,66.4044,3400.0
2008-08-06 13:15:00,88.42,88.6,88.38,88.56,7800.0,66.3744,66.5095,66.3443,66.4795,7800.0
2008-08-06 13:20:00,88.5,88.65,88.5,88.58,3900.0,66.4344,66.547,66.4344,66.4945,3900.0
2008-08-06 13:25:00,88.59,88.66,88.54,88.6,3300.0,66.502,66.5545,66.4644,66.5095,3300.0
2008-08-06 13:30:00,88.61,88.63,88.52,88.53,3900.0,66.517,66.532,66.4494,66.4569,3900.0
2008-08-06 13:35:00,88.54,88.56,88.36,88.44,9600.0,66.4644,66.4795,66.3293,66.3894,9600.0
2008-08-06 13:40:00,88.41,88.56,88.38,88.51,3600.0,66.3669,66.4795,66.3443,66.4419,3600.0
2008-08-06 13:45:00,88.48,88.54,88.45,88.49,4400.0,66.4194,66.4644,66.3969,66.4269,4400.0
2008-08-06 13:50:00,88.48,88.48,88.39,88.43,3800.0,66.4194,66.4194,66.3518,66.3819,3800.0
2008-08-06 13:55:00,88.42,88.51,88.36,88.49,4800.0,66.3744,66.4419,66.3293,66.4269,4800.0
2008-08-06 14:00:00,88.49,88.55,88.39,88.55,4900.0,66.4269,66.4719,66.3518,66.4719,4900.0
2008-08-06 14:05:00,88.53,88.53,88.47,88.49,5200.0,66.4569,66.4569,66.4119,66.4269,5200.0
2008-08-06 14:10:00,88.49,88.59,88.46,88.59,8300.0,66.4269,66.502,66.4044,66.502,8300.0
2008-08-06 14:15:00,88.59,88.83,88.59,88.83,4500.0,66.502,66.6821,66.502,66.6821,4500.0
2008-08-06 14:20:00,88.82,89.08,88.82,89.04,12200.0,66.6746,66.8698,66.6746,66.8398,12200.0
2008-08-06 14:25:00,89.03,89.03,88.95,88.96,2500.0,66.8323,66.8323,66.7722,66.7797,2500.0
2008-08-06 14:30:00,88.96,89.08,88.91,89.08,5800.0,66.7797,66.8698,66.7422,66.8698,5800.0
2008-08-06 14:35:00,89.11,89.11,88.96,88.98,6700.0,66.8923,66.8923,66.7797,66.7947,6700.0
2008-08-06 14:40:00,88.98,89.23,88.95,89.19,7400.0,66.7947,66.9824,66.7722,66.9524,7400.0
2008-08-06 14:45:00,89.19,89.33,89.19,89.33,6800.0,66.9524,67.0575,66.9524,67.0575,6800.0
2008-08-06 14:50:00,89.33,89.54,89.33,89.54,11500.0,67.0575,67.2151,67.0575,67.2151,11500.0
2008-08-06 14:55:00,89.54,89.58,89.46,89.5,9300.0,67.2151,67.2451,67.1551,67.1851,9300.0
2008-08-06 15:00:00,89.48,89.59,89.28,89.5,11500.0,67.1701,67.2526,67.0199,67.1851,11500.0
2008-08-06 15:05:00,89.5,89.5,89.24,89.36,8500.0,67.1851,67.1851,66.9899,67.08,8500.0
2008-08-06 15:10:00,89.33,89.37,89.22,89.27,10200.0,67.0575,67.0875,66.9749,67.0124,10200.0
2008-08-06 15:15:00,89.27,89.32,89.1,89.18,11100.0,67.0124,67.05,66.8848,66.9449,11100.0
2008-08-06 15:20:00,89.18,89.31,89.13,89.24,13800.0,66.9449,67.0425,66.9073,66.9899,13800.0
2008-08-06 15:25:00,89.24,89.35,89.2,89.31,11500.0,66.9899,67.0725,66.9599,67.0425,11500.0
2008-08-06 15:30:00,89.31,89.31,88.95,88.98,16300.0,67.0425,67.0425,66.7722,66.7947,16300.0
2008-08-06 15:35:00,88.99,89.1,88.94,89.09,14000.0,66.8022,66.8848,66.7647,66.8773,14000.0
2008-08-06 15:40:00,89.07,89.09,88.9,88.98,12300.0,66.8623,66.8773,66.7347,66.7947,12300.0
2008-08-06 15:45:00,89.01,89.13,88.93,89.01,17200.0,66.8173,66.9073,66.7572,66.8173,17200.0
2008-08-06 15:50:00,88.98,89.1,88.98,89.08,8600.0,66.7947,66.8848,66.7947,66.8698,8600.0
2008-08-06 15:55:00,89.05,89.14,89.01,89.02,14600.0,66.8473,66.9148,66.8173,66.8248,14600.0
2008-08-07 09:30:00,88.0,88.01,87.37,87.5,5800.0,66.3654,66.3729,65.8903,65.9883,5800.0
2008-08-07 09:35:00,87.53,87.62,87.14,87.4,3800.0,66.0109,66.0788,65.7168,65.9129,3800.0
2008-08-07 09:40:00,87.39,87.43,87.24,87.34,5200.0,65.9053,65.9355,65.7922,65.8676,5200.0
2008-08-07 09:45:00,87.28,87.44,87.2,87.38,3100.0,65.8224,65.943,65.762,65.8978,3100.0
2008-08-07 09:50:00,87.42,87.77,87.42,87.56,7900.0,65.928,66.1919,65.928,66.0335,7900.0
2008-08-07 09:55:00,87.57,87.57,87.12,87.13,5100.0,66.0411,66.0411,65.7017,65.7093,5100.0
2008-08-07 10:00:00,87.12,87.27,87.04,87.21,8900.0,65.7017,65.8148,65.6414,65.7696,8900.0
2008-08-07 10:05:00,87.25,87.29,87.17,87.21,10400.0,65.7998,65.8299,65.7394,65.7696,10400.0
2008-08-07 10:10:00,87.2,87.2,86.97,87.02,22300.0,65.762,65.762,65.5886,65.6263,22300.0
2008-08-07 10:15:00,87.07,87.24,87.03,87.13,9100.0,65.664,65.7922,65.6338,65.7093,9100.0
2008-08-07 10:20:00,87.23,87.25,87.01,87.1,27500.0,65.7847,65.7998,65.6188,65.6866,27500.0
2008-08-07 10:25:00,87.12,87.15,87.04,87.12,10900.0,65.7017,65.7243,65.6414,65.7017,10900.0
2008-08-07 10:30:00,87.15,87.26,87.12,87.25,7600.0,65.7243,65.8073,65.7017,65.7998,7600.0
2008-08-07 10:35:00,87.24,87.24,86.92,87.01,15500.0,65.7922,65.7922,65.5509,65.6188,15500.0
2008-08-07 10:40:00,87.02,87.04,86.75,86.86,8900.0,65.6263,65.6414,65.4227,65.5056,8900.0
2008-08-07 10:45:00,86.88,87.02,86.84,86.89,14100.0,65.5207,65.6263,65.4906,65.5283,14100.0
2008-08-07 10:50:00,86.9,86.9,86.8,86.83,8600.0,65.5358,65.5358,65.4604,65.483,8600.0
2008-08-07 10:55:00,86.82,86.99,86.8,86.87,5900.0,65.4755,65.6037,65.4604,65.5132,5900.0
2008-08-07 11:00:00,86.9,86.95,86.74,86.87,7500.0,65.5358,65.5735,65.4151,65.5132,7500.0
2008-08-07 11:05:00,86.87,87.18,86.86,87.18,8100.0,65.5132,65.747,65.5056,65.747,8100.0
2008-08-07 11:10:00,87.18,87.28,87.06,87.13,19500.0,65.747,65.8224,65.6565,65.7093,19500.0
2008-08-07 11:15:00,87.07,87.11,86.79,86.79,11000.0,65.664,65.6942,65.4528,65.4528,11000.0
2008-08-07 11:20:00,86.87,86.92,86.75,86.82,7200.0,65.5132,65.5509,65.4227,65.4755,7200.0
2008-08-07 11:25:00,86.79,86.97,86.79,86.94,12700.0,65.4528,65.5886,65.4528,65.566,12700.0
2008-08-07 11:30:00,86.92,86.98,86.9,86.98,2500.0,65.5509,65.5961,65.5358,65.5961,2500.0
2008-08-07 11:35:00,86.98,87.05,86.96,86.98,5100.0,65.5961,65.6489,65.5811,65.5961,5100.0
2008-08-07 11:40:00,86.98,87.07,86.93,87.04,7200.0,65.5961,65.664,65.5584,65.6414,7200.0
2008-08-07 11:45:00,87.01,87.08,86.89,86.89,12300.0,65.6188,65.6715,65.5283,65.5283,12300.0
2008-08-07 11:50:00,86.98,87.02,86.93,87.0,4300.0,65.5961,65.6263,65.5584,65.6112,4300.0
2008-08-07 11:55:00,87.05,87.07,86.78,86.79,10200.0,65.6489,65.664,65.4453,65.4528,10200.0
2008-08-07 12:00:00,86.83,86.89,86.59,86.7,6200.0,65.483,65.5283,65.302,65.385,6200.0
2008-08-07 12:05:00,86.66,86.66,86.43,86.5,6400.0,65.3548,65.3548,65.1814,65.2341,6400.0
2008-08-07 12:10:00,86.5,86.57,86.47,86.57,2700.0,65.2341,65.2869,65.2115,65.2869,2700.0
2008-08-07 12:15:00,86.59,86.68,86.59,86.66,3600.0,65.302,65.3699,65.302,65.3548,3600.0
2008-08-07 12:20:00,86.66,86.77,86.66,86.77,2100.0,65.3548,65.4378,65.3548,65.4378,2100.0
2008-08-07 12:25:00,86.72,86.8,86.72,86.76,2000.0,65.4001,65.4604,65.4001,65.4302,2000.0
2008-08-07 12:30:00,86.79,86.86,86.77,86.86,2900.0,65.4528,65.5056,65.4378,65.5056,2900.0
2008-08-07 12:35:00,86.88,87.02,86.88,86.94,6900.0,65.5207,65.6263,65.5207,65.566,6900.0
2008-08-07 12:40:00,86.95,87.09,86.95,86.98,12200.0,65.5735,65.6791,65.5735,65.5961,12200.0
2008-08-07 12:45:00,86.95,87.17,86.95,87.06,16700.0,65.5735,65.7394,65.5735,65.6565,16700.0
2008-08-07 12:50:00,87.03,87.09,86.98,87.01,6800.0,65.6338,65.6791,65.5961,65.6188,6800.0
2008-08-07 12:55:00,87.03,87.24,86.99,87.22,35800.0,65.6338,65.7922,65.6037,65.7771,35800.0
2008-08-07 13:00:00,87.23,87.3,87.02,87.19,19600.0,65.7847,65.8375,65.6263,65.7545,19600.0
2008-08-07 13:05:00,87.15,87.15,86.98,87.0,4600.0,65.7243,65.7243,65.5961,65.6112,4600.0
2008-08-07 13:10:00,87.01,87.04,86.97,87.04,5200.0,65.6188,65.6414,65.5886,65.6414,5200.0
2008-08-07 13:15:00,86.99,87.03,86.92,86.92,2300.0,65.6037,65.6338,65.5509,65.5509,2300.0
2008-08-07 13:20:00,86.92,86.99,86.92,86.95,1400.0,65.5509,65.6037,65.5509,65.5735,1400.0
2008-08-07 13:25:00,86.95,87.03,86.89,87.03,2400.0,65.5735,65.6338,65.5283,65.6338,2400.0
2008-08-07 13:30:00,87.05,87.21,87.01,87.01,5000.0,65.6489,65.7696,65.6188,65.6188,5000.0
2008-08-07 13:35:00,87.01,87.15,86.91,86.91,6300.0,65.6188,65.7243,65.5433,65.5433,6300.0
2008-08-07 13:40:00,86.93,87.04,86.9,86.98,6000.0,65.5584,65.6414,65.5358,65.5961,6000.0
2008-08-07 13:45:00,87.02,87.07,86.89,86.93,6100.0,65.6263,65.664,65.5283,65.5584,6100.0
2008-08-07 13:50:00,86.91,86.94,86.82,86.9,3900.0,65.5433,65.566,65.4755,65.5358,3900.0
2008-08-07 13:55:00,86.84,86.94,86.71,86.72,5400.0,65.4906,65.566,65.3925,65.4001,5400.0
2008-08-07 14:00:00,86.75,86.97,86.75,86.92,5400.0,65.4227,65.5886,65.4227,65.5509,5400.0
2008-08-07 14:05:00,86.92,86.97,86.8,86.84,5100.0,65.5509,65.5886,65.4604,65.4906,5100.0
2008-08-07 14:10:00,86.81,86.92,86.76,86.92,3700.0,65.4679,65.5509,65.4302,65.5509,3700.0
2008-08-07 14:15:00,86.91,86.94,86.87,86.91,3900.0,65.5433,65.566,65.5132,65.5433,3900.0
2008-08-07 14:20:00,86.95,86.97,86.87,86.92,2800.0,65.5735,65.5886,65.5132,65.5509,2800.0
2008-08-07 14:25:00,86.9,87.0,86.89,86.91,4700.0,65.5358,65.6112,65.5283,65.5433,4700.0
2008-08-07 14:30:00,86.94,87.0,86.92,86.99,3000.0,65.566,65.6112,65.5509,65.6037,3000.0
2008-08-07 14:35:00,87.04,87.06,86.89,86.92,4600.0,65.6414,65.6565,65.5283,65.5509,4600.0
2008-08-07 14:40:00,86.93,86.93,86.84,86.84,2100.0,65.5584,65.5584,65.4906,65.4906,2100.0
2008-08-07 14:45:00,86.84,86.84,86.64,86.77,6900.0,65.4906,65.4906,65.3397,65.4378,6900.0
2008-08-07 14:50:00,86.77,86.89,86.75,86.89,3000.0,65.4378,65.5283,65.4227,65.5283,3000.0
2008-08-07 14:55:00,86.86,86.86,86.66,86.66,5200.0,65.5056,65.5056,65.3548,65.3548,5200.0
2008-08-07 15:00:00,86.65,86.89,86.64,86.71,10500.0,65.3473,65.5283,65.3397,65.3925,10500.0
2008-08-07 15:05:00,86.67,86.79,86.6,86.79,6700.0,65.3623,65.4528,65.3096,65.4528,6700.0
2008-08-07 15:10:00,86.82,86.82,86.53,86.61,6500.0,65.4755,65.4755,65.2568,65.3171,6500.0
2008-08-07 15:15:00,86.57,86.65,86.47,86.48,8100.0,65.2869,65.3473,65.2115,65.2191,8100.0
2008-08-07 15:20:00,86.52,86.6,86.42,86.6,8600.0,65.2492,65.3096,65.1738,65.3096,8600.0
2008-08-07 15:25:00,86.56,86.61,86.46,86.5,9200.0,65.2794,65.3171,65.204,65.2341,9200.0
2008-08-07 15:30:00,86.51,86.53,86.26,86.26,14200.0,65.2417,65.2568,65.0531,65.0531,14200.0
2008-08-07 15:35:00,86.29,86.31,86.06,86.14,13100.0,65.0758,65.0909,64.9023,64.9626,13100.0
2008-08-07 15:40:00,86.13,86.23,86.1,86.14,11600.0,64.9551,65.0305,64.9325,64.9626,11600.0
2008-08-07 15:45:00,86.11,86.2,86.03,86.2,13000.0,64.94,65.0079,64.8797,65.0079,13000.0
2008-08-07 15:50:00,86.21,86.28,86.09,86.24,17900.0,65.0154,65.0682,64.9249,65.0381,17900.0
2008-08-07 15:55:00,86.23,86.4,86.23,86.4,26400.0,65.0305,65.1587,65.0305,65.1587,26400.0
2008-08-08 09:30:00,86.29,86.57,85.89,86.26,4500.0,65.0758,65.2869,64.7741,65.0531,4500.0
2008-08-08 09:35:00,86.18,86.71,86.18,86.54,4300.0,64.9928,65.3925,64.9928,65.2643,4300.0
2008-08-08 09:40:00,86.55,86.6,86.35,86.4,7500.0,65.2718,65.3096,65.121,65.1587,7500.0
2008-08-08 09:45:00,86.54,86.81,86.46,86.81,6700.0,65.2643,65.4679,65.204,65.4679,6700.0
2008-08-08 09:50:00,86.82,87.19,86.78,87.12,5900.0,65.4755,65.7545,65.4453,65.7017,5900.0
2008-08-08 09:55:00,87.16,87.23,87.06,87.14,6300.0,65.7319,65.7847,65.6565,65.7168,6300.0
2008-08-08 10:00:00,87.17,87.45,87.09,87.43,14100.0,65.7394,65.9506,65.6791,65.9355,14100.0
2008-08-08 10:05:00,87.43,87.93,87.36,87.89,12600.0,65.9355,66.3126,65.8827,66.2824,12600.0
2008-08-08 10:10:00,87.93,88.12,87.86,88.08,17700.0,66.3126,66.4559,66.2598,66.4257,17700.0
2008-08-08 10:15:00,88.12,88.34,88.12,88.24,5800.0,66.4559,66.6218,66.4559,66.5464,5800.0
2008-08-08 10:20:00,88.25,88.48,88.21,88.41,8000.0,66.5539,66.7274,66.5237,66.6746,8000.0
2008-08-08 10:25:00,88.41,88.5,88.33,88.5,2200.0,66.6746,66.7424,66.6142,66.7424,2200.0
2008-08-08 10:30:00,88.51,88.51,88.04,88.07,18500.0,66.75,66.75,66.3955,66.4182,18500.0
2008-08-08 10:35:00,88.1,88.32,88.1,88.32,5900.0,66.4408,66.6067,66.4408,66.6067,5900.0
2008-08-08 10:40:00,88.34,88.34,88.22,88.27,1500.0,66.6218,66.6218,66.5313,66.569,1500.0
2008-08-08 10:45:00,88.29,88.38,88.21,88.38,5000.0,66.5841,66.6519,66.5237,66.6519,5000.0
2008-08-08 10:50:00,88.39,88.5,88.38,88.42,2300.0,66.6595,66.7424,66.6519,66.6821,2300.0
2008-08-08 10:55:00,88.45,88.54,88.42,88.48,5700.0,66.7047,66.7726,66.6821,66.7274,5700.0
2008-08-08 11:00:00,88.47,88.65,88.47,88.58,4100.0,66.7198,66.8556,66.7198,66.8028,4100.0
2008-08-08 11:05:00,88.52,88.53,88.31,88.45,4500.0,66.7575,66.7651,66.5992,66.7047,4500.0
2008-08-08 11:10:00,88.47,88.74,88.47,88.69,5800.0,66.7198,66.9234,66.7198,66.8857,5800.0
2008-08-08 11:15:00,88.69,88.72,88.52,88.67,9600.0,66.8857,66.9084,66.7575,66.8707,9600.0
2008-08-08 11:20:00,88.68,88.72,88.59,88.61,3000.0,66.8782,66.9084,66.8103,66.8254,3000.0
2008-08-08 11:25:00,88.61,88.66,88.58,88.58,3700.0,66.8254,66.8631,66.8028,66.8028,3700.0
2008-08-08 11:30:00,88.58,88.89,88.58,88.85,5500.0,66.8028,67.0366,66.8028,67.0064,5500.0
2008-08-08 11:35:00,88.82,88.82,88.66,88.71,2900.0,66.9838,66.9838,66.8631,66.9008,2900.0
2008-08-08 11:40:00,88.71,88.76,88.65,88.76,5100.0,66.9008,66.9385,66.8556,66.9385,5100.0
2008-08-08 11:45:00,88.75,88.76,88.65,88.67,4300.0,66.931,66.9385,66.8556,66.8707,4300.0
2008-08-08 11:50:00,88.66,88.81,88.66,88.79,2500.0,66.8631,66.9762,66.8631,66.9611,2500.0
2008-08-08 11:55:00,88.77,88.9,88.77,88.77,4100.0,66.9461,67.0441,66.9461,66.9461,4100.0
2008-08-08 12:00:00,88.72,88.86,88.69,88.72,5000.0,66.9084,67.0139,66.8857,66.9084,5000.0
2008-08-08 12:05:00,88.66,88.72,88.65,88.72,3800.0,66.8631,66.9084,66.8556,66.9084,3800.0
2008-08-08 12:10:00,88.71,88.85,88.7,88.83,4200.0,66.9008,67.0064,66.8933,66.9913,4200.0
2008-08-08 12:15:00,88.88,88.98,88.85,88.94,4900.0,67.029,67.1044,67.0064,67.0743,4900.0
2008-08-08 12:20:00,88.98,88.98,88.9,88.94,2300.0,67.1044,67.1044,67.0441,67.0743,2300.0
2008-08-08 12:25:00,88.94,88.99,88.92,88.96,4900.0,67.0743,67.112,67.0592,67.0894,4900.0
2008-08-08 12:30:00,88.94,88.97,88.89,88.89,2800.0,67.0743,67.0969,67.0366,67.0366,2800.0
2008-08-08 12:35:00,88.89,88.92,88.86,88.89,1100.0,67.0366,67.0592,67.0139,67.0366,1100.0
2008-08-08 12:40:00,88.87,88.88,88.8,88.8,2200.0,67.0215,67.029,66.9687,66.9687,2200.0
2008-08-08 12:45:00,88.82,88.86,88.79,88.82,2200.0,66.9838,67.0139,66.9611,66.9838,2200.0
2008-08-08 12:50:00,88.8,88.91,88.8,88.91,2200.0,66.9687,67.0516,66.9687,67.0516,2200.0
2008-08-08 12:55:00,88.9,88.92,88.87,88.91,1600.0,67.0441,67.0592,67.0215,67.0516,1600.0
2008-08-08 13:00:00,88.88,88.88,88.79,88.86,7800.0,67.029,67.029,66.9611,67.0139,7800.0
2008-08-08 13:05:00,88.86,88.9,88.73,88.78,3700.0,67.0139,67.0441,66.9159,66.9536,3700.0
2008-08-08 13:10:00,88.79,88.82,88.72,88.72,2000.0,66.9611,66.9838,66.9084,66.9084,2000.0
2008-08-08 13:15:00,88.72,88.74,88.65,88.72,3900.0,66.9084,66.9234,66.8556,66.9084,3900.0
2008-08-08 13:20:00,88.72,88.76,88.68,88.74,1800.0,66.9084,66.9385,66.8782,66.9234,1800.0
2008-08-08 13:25:00,88.76,88.95,88.7,88.95,3400.0,66.9385,67.0818,66.8933,67.0818,3400.0
2008-08-08 13:30:00,88.88,89.03,88.88,89.03,14600.0,67.029,67.1421,67.029,67.1421,14600.0
2008-08-08 13:35:00,89.02,89.03,88.86,88.94,5200.0,67.1346,67.1421,67.0139,67.0743,5200.0
2008-08-08 13:40:00,88.97,89.19,88.97,89.09,4200.0,67.0969,67.2628,67.0969,67.1874,4200.0
2008-08-08 13:45:00,89.11,89.11,88.86,88.9,2800.0,67.2025,67.2025,67.0139,67.0441,2800.0
2008-08-08 13:50:00,88.93,89.14,88.93,89.13,8700.0,67.0667,67.2251,67.0667,67.2176,8700.0
2008-08-08 13:55:00,89.13,89.14,89.06,89.06,2300.0,67.2176,67.2251,67.1648,67.1648,2300.0
2008-08-08 14:00:00,89.06,89.06,89.0,89.0,2000.0,67.1648,67.1648,67.1195,67.1195,2000.0
2008-08-08 14:05:00,89.0,89.04,88.92,88.99,4100.0,67.1195,67.1497,67.0592,67.112,4100.0
2008-08-08 14:10:00,89.04,89.04,88.93,88.96,2100.0,67.1497,67.1497,67.0667,67.0894,2100.0
2008-08-08 14:15:00,88.94,89.1,88.94,89.08,2600.0,67.0743,67.1949,67.0743,67.1799,2600.0
2008-08-08 14:20:00,89.06,89.33,89.04,89.27,6700.0,67.1648,67.3684,67.1497,67.3231,6700.0
2008-08-08 14:25:00,89.25,89.47,89.25,89.47,14300.0,67.3081,67.474,67.3081,67.474,14300.0
2008-08-08 14:30:00,89.45,89.53,89.39,89.43,6300.0,67.4589,67.5192,67.4136,67.4438,6300.0
2008-08-08 14:35:00,89.53,89.57,89.36,89.56,9300.0,67.5192,67.5494,67.391,67.5418,9300.0
2008-08-08 14:40:00,89.57,89.62,89.43,89.46,6000.0,67.5494,67.5871,67.4438,67.4664,6000.0
2008-08-08 14:45:00,89.45,89.61,89.4,89.55,17800.0,67.4589,67.5796,67.4212,67.5343,17800.0
2008-08-08 14:50:00,89.53,89.6,89.51,89.54,7200.0,67.5192,67.572,67.5041,67.5268,7200.0
2008-08-08 14:55:00,89.55,89.63,89.52,89.58,6500.0,67.5343,67.5946,67.5117,67.5569,6500.0
2008-08-08 15:00:00,89.59,89.74,89.52,89.56,8800.0,67.5645,67.6776,67.5117,67.5418,8800.0
2008-08-08 15:05:00,89.58,89.58,89.37,89.44,10300.0,67.5569,67.5569,67.3986,67.4513,10300.0
2008-08-08 15:10:00,89.42,89.5,89.39,89.44,7800.0,67.4363,67.4966,67.4136,67.4513,7800.0
2008-08-08 15:15:00,89.41,89.42,89.24,89.32,14300.0,67.4287,67.4363,67.3005,67.3608,14300.0
2008-08-08 15:20:00,89.33,89.39,89.1,89.1,13500.0,67.3684,67.4136,67.1949,67.1949,13500.0
2008-08-08 15:25:00,89.13,89.27,89.08,89.21,15300.0,67.2176,67.3231,67.1799,67.2779,15300.0
2008-08-08 15:30:00,89.2,89.33,89.18,89.27,8700.0,67.2704,67.3684,67.2553,67.3231,8700.0
2008-08-08 15:35:00,89.24,89.39,89.12,89.29,18200.0,67.3005,67.4136,67.21,67.3382,18200.0
2008-08-08 15:40:00,89.3,89.49,89.3,89.46,21700.0,67.3458,67.4891,67.3458,67.4664,21700.0
2008-08-08 15:45:00,89.49,89.61,89.4,89.45,25000.0,67.4891,67.5796,67.4212,67.4589,25000.0
2008-08-08 15:50:00,89.45,89.63,89.43,89.57,30300.0,67.4589,67.5946,67.4438,67.5494,30300.0
2008-08-08 15:55:00,89.57,89.74,89.52,89.66,45700.0,67.5494,67.6776,67.5117,67.6173,45700.0
2008-08-11 09:30:00,89.15,89.15,88.67,88.67,7100.0,67.2326,67.2326,66.8707,66.8707,7100.0
2008-08-11 09:35:00,88.76,88.93,88.67,88.93,4600.0,66.9385,67.0667,66.8707,67.0667,4600.0
2008-08-11 09:40:00,89.0,89.33,88.98,89.29,5300.0,67.1195,67.3684,67.1044,67.3382,5300.0
2008-08-11 09:45:00,89.31,89.37,89.08,89.08,3900.0,67.3533,67.3986,67.1799,67.1799,3900.0
2008-08-11 09:50:00,89.13,89.43,89.13,89.42,6700.0,67.2176,67.4438,67.2176,67.4363,6700.0
2008-08-11 09:55:00,89.42,89.68,89.35,89.68,7000.0,67.4363,67.6323,67.3835,67.6323,7000.0
2008-08-11 10:00:00,89.65,89.84,89.62,89.8,6200.0,67.6097,67.753,67.5871,67.7228,6200.0
2008-08-11 10:05:00,89.69,89.89,89.69,89.87,7400.0,67.6399,67.7907,67.6399,67.7756,7400.0
2008-08-11 10:10:00,89.89,90.02,89.87,90.02,12300.0,67.7907,67.8888,67.7756,67.8888,12300.0
2008-08-11 10:15:00,90.01,90.16,89.97,90.14,8700.0,67.8812,67.9943,67.851,67.9793,8700.0
2008-08-11 10:20:00,90.13,90.2,90.02,90.06,21200.0,67.9717,68.0245,67.8888,67.9189,21200.0
2008-08-11 10:25:00,90.08,90.11,89.95,89.96,2300.0,67.934,67.9566,67.836,67.8435,2300.0
2008-08-11 10:30:00,89.96,89.97,89.87,89.94,6600.0,67.8435,67.851,67.7756,67.8284,6600.0
2008-08-11 10:35:00,89.93,89.94,89.63,89.69,4700.0,67.8209,67.8284,67.5946,67.6399,4700.0
2008-08-11 10:40:00,89.68,89.9,89.62,89.87,180300.0,67.6323,67.7983,67.5871,67.7756,180300.0
2008-08-11 10:45:00,89.88,89.9,89.84,89.84,6700.0,67.7832,67.7983,67.753,67.753,6700.0
2008-08-11 10:50:00,89.86,89.93,89.77,89.77,5200.0,67.7681,67.8209,67.7002,67.7002,5200.0
2008-08-11 10:55:00,89.79,89.87,89.72,89.73,13300.0,67.7153,67.7756,67.6625,67.6701,13300.0
2008-08-11 11:00:00,89.77,89.85,89.74,89.81,14600.0,67.7002,67.7605,67.6776,67.7304,14600.0
2008-08-11 11:05:00,89.82,90.13,89.77,90.0,12300.0,67.7379,67.9717,67.7002,67.8737,12300.0
2008-08-11 11:10:00,89.99,90.09,89.95,89.96,4900.0,67.8661,67.9415,67.836,67.8435,4900.0
2008-08-11 11:15:00,90.01,90.39,90.0,90.38,11800.0,67.8812,68.1678,67.8737,68.1603,11800.0
2008-08-11 11:20:00,90.4,90.42,90.31,90.35,9800.0,68.1753,68.1904,68.1075,68.1376,9800.0
2008-08-11 11:25:00,90.37,90.58,90.32,90.53,8400.0,68.1527,68.3111,68.115,68.2734,8400.0
2008-08-11 11:30:00,90.54,90.61,90.51,90.6,5100.0,68.2809,68.3337,68.2583,68.3262,5100.0
2008-08-11 11:35:00,90.54,91.0,90.54,90.91,16500.0,68.2809,68.6278,68.2809,68.56,16500.0
2008-08-11 11:40:00,90.93,91.04,90.5,90.94,19500.0,68.575,68.658,68.2507,68.5826,19500.0
2008-08-11 11:45:00,90.99,91.01,90.89,90.95,9100.0,68.6203,68.6354,68.5449,68.5901,9100.0
2008-08-11 11:50:00,90.94,91.02,90.88,91.02,5200.0,68.5826,68.6429,68.5373,68.6429,5200.0
2008-08-11 11:55:00,91.01,91.15,90.92,91.13,7500.0,68.6354,68.7409,68.5675,68.7259,7500.0
2008-08-11 12:00:00,91.14,91.41,91.14,91.23,12000.0,68.7334,68.937,68.7334,68.8013,12000.0
2008-08-11 12:05:00,91.23,91.46,91.23,91.37,25000.0,68.8013,68.9747,68.8013,68.9069,25000.0
2008-08-11 12:10:00,91.36,91.5,91.25,91.25,39800.0,68.8993,69.0049,68.8164,68.8164,39800.0
2008-08-11 12:15:00,91.25,91.77,91.25,91.73,28200.0,68.8164,69.2085,68.8164,69.1784,28200.0
2008-08-11 12:20:00,91.73,91.99,91.72,91.94,35600.0,69.1784,69.3744,69.1708,69.3367,35600.0
2008-08-11 12:25:00,91.93,92.21,91.88,92.18,31100.0,69.3292,69.5403,69.2915,69.5177,31100.0
2008-08-11 12:30:00,92.21,92.21,92.03,92.03,17600.0,69.5403,69.5403,69.4046,69.4046,17600.0
2008-08-11 12:35:00,91.98,92.01,91.85,91.99,16800.0,69.3669,69.3895,69.2689,69.3744,16800.0
2008-08-11 12:40:00,92.01,92.06,91.96,91.97,6500.0,69.3895,69.4272,69.3518,69.3594,6500.0
2008-08-11 12:45:00,91.87,91.87,91.74,91.76,9900.0,69.2839,69.2839,69.1859,69.201,9900.0
2008-08-11 12:50:00,91.77,91.87,91.76,91.87,14300.0,69.2085,69.2839,69.201,69.2839,14300.0
2008-08-11 12:55:00,91.81,91.83,91.7,91.76,5700.0,69.2387,69.2538,69.1557,69.201,5700.0
2008-08-11 13:00:00,91.75,91.77,91.62,91.62,12700.0,69.1934,69.2085,69.0954,69.0954,12700.0
2008-08-11 13:05:00,91.64,91.8,91.64,91.8,6800.0,69.1105,69.2311,69.1105,69.2311,6800.0
2008-08-11 13:10:00,91.82,91.94,91.8,91.92,11600.0,69.2462,69.3367,69.2311,69.3216,11600.0
2008-08-11 13:15:00,91.91,91.94,91.86,91.88,7000.0,69.3141,69.3367,69.2764,69.2915,7000.0
2008-08-11 13:20:00,91.89,91.99,91.88,91.97,10600.0,69.299,69.3744,69.2915,69.3594,10600.0
2008-08-11 13:25:00,91.94,92.01,91.92,91.92,13400.0,69.3367,69.3895,69.3216,69.3216,13400.0
2008-08-11 13:30:00,91.94,92.04,91.92,92.01,11100.0,69.3367,69.4121,69.3216,69.3895,11100.0
2008-08-11 13:35:00,92.01,92.15,92.01,92.11,15900.0,69.3895,69.4951,69.3895,69.4649,15900.0
2008-08-11 13:40:00,92.11,92.11,91.81,91.85,13900.0,69.4649,69.4649,69.2387,69.2689,13900.0
2008-08-11 13:45:00,91.82,91.83,91.77,91.79,11100.0,69.2462,69.2538,69.2085,69.2236,11100.0
2008-08-11 13:50:00,91.8,91.85,91.74,91.8,10400.0,69.2311,69.2689,69.1859,69.2311,10400.0
2008-08-11 13:55:00,91.8,91.83,91.67,91.7,12400.0,69.2311,69.2538,69.1331,69.1557,12400.0
2008-08-11 14:00:00,91.74,91.74,91.64,91.69,13100.0,69.1859,69.1859,69.1105,69.1482,13100.0
2008-08-11 14:05:00,91.7,91.82,91.65,91.79,8300.0,69.1557,69.2462,69.118,69.2236,8300.0
2008-08-11 14:10:00,91.77,91.79,91.7,91.79,13200.0,69.2085,69.2236,69.1557,69.2236,13200.0
2008-08-11 14:15:00,91.79,91.8,91.74,91.75,14600.0,69.2236,69.2311,69.1859,69.1934,14600.0
2008-08-11 14:20:00,91.75,91.76,91.56,91.64,16100.0,69.1934,69.201,69.0501,69.1105,16100.0
2008-08-11 14:25:00,91.64,91.65,91.43,91.43,13300.0,69.1105,69.118,68.9521,68.9521,13300.0
2008-08-11 14:30:00,91.46,91.55,91.46,91.49,10500.0,68.9747,69.0426,68.9747,68.9974,10500.0
2008-08-11 14:35:00,91.48,91.5,91.13,91.29,12400.0,68.9898,69.0049,68.7259,68.8465,12400.0
2008-08-11 14:40:00,91.29,91.39,91.29,91.34,8500.0,68.8465,68.9219,68.8465,68.8842,8500.0
2008-08-11 14:45:00,91.34,91.42,91.22,91.25,13200.0,68.8842,68.9446,68.7937,68.8164,13200.0
2008-08-11 14:50:00,91.24,91.3,90.97,90.99,14800.0,68.8088,68.8541,68.6052,68.6203,14800.0
2008-08-11 14:55:00,91.01,91.31,91.01,91.31,23200.0,68.6354,68.8616,68.6354,68.8616,23200.0
2008-08-11 15:00:00,91.31,91.34,91.06,91.26,18800.0,68.8616,68.8842,68.6731,68.8239,18800.0
2008-08-11 15:05:00,91.29,91.47,91.25,91.25,12800.0,68.8465,68.9823,68.8164,68.8164,12800.0
2008-08-11 15:10:00,91.23,91.23,91.03,91.06,35300.0,68.8013,68.8013,68.6504,68.6731,35300.0
2008-08-11 15:15:00,91.07,91.18,90.99,91.0,12000.0,68.6806,68.7636,68.6203,68.6278,12000.0
2008-08-11 15:20:00,91.0,91.12,90.86,90.99,16100.0,68.6278,68.7183,68.5222,68.6203,16100.0
2008-08-11 15:25:00,90.98,91.12,90.98,91.0,13800.0,68.6127,68.7183,68.6127,68.6278,13800.0
2008-08-11 15:30:00,91.01,91.02,90.76,90.77,18500.0,68.6354,68.6429,68.4468,68.4544,18500.0
2008-08-11 15:35:00,90.76,90.83,90.74,90.77,15900.0,68.4468,68.4996,68.4317,68.4544,15900.0
2008-08-11 15:40:00,90.79,91.0,90.79,90.97,21100.0,68.4695,68.6278,68.4695,68.6052,21100.0
2008-08-11 15:45:00,90.97,90.97,90.79,90.96,20900.0,68.6052,68.6052,68.4695,68.5977,20900.0
2008-08-11 15:50:00,90.97,91.18,90.97,91.12,17000.0,68.6052,68.7636,68.6052,68.7183,17000.0
2008-08-11 15:55:00,91.13,91.29,91.08,91.29,35700.0,68.7259,68.8465,68.6882,68.8465,35700.0
2008-08-12 09:30:00,91.08,91.08,90.74,90.78,6900.0,68.6882,68.6882,68.4317,68.4619,6900.0
2008-08-12 09:35:00,90.7,90.88,90.67,90.78,6800.0,68.4016,68.5373,68.379,68.4619,6800.0
2008-08-12 09:40:00,90.76,91.63,90.75,91.63,19600.0,68.4468,69.1029,68.4393,69.1029,19600.0
2008-08-12 09:45:00,91.63,91.68,91.18,91.23,12600.0,69.1029,69.1406,68.7636,68.8013,12600.0
2008-08-12 09:50:00,91.22,91.29,91.11,91.18,8100.0,68.7937,68.8465,68.7108,68.7636,8100.0
2008-08-12 09:55:00,91.19,91.57,91.17,91.55,16900.0,68.7711,69.0577,68.756,69.0426,16900.0
2008-08-12 10:00:00,91.61,91.74,91.51,91.74,11700.0,69.0879,69.1859,69.0124,69.1859,11700.0
2008-08-12 10:05:00,91.74,91.87,91.69,91.8,9000.0,69.1859,69.2839,69.1482,69.2311,9000.0
2008-08-12 10:10:00,91.82,91.94,91.79,91.91,8800.0,69.2462,69.3367,69.2236,69.3141,8800.0
2008-08-12 10:15:00,91.87,91.87,91.62,91.62,9900.0,69.2839,69.2839,69.0954,69.0954,9900.0
2008-08-12 10:20:00,91.64,91.64,91.38,91.45,15700.0,69.1105,69.1105,68.9144,68.9672,15700.0
2008-08-12 10:25:00,91.45,91.49,91.14,91.14,11300.0,68.9672,68.9974,68.7334,68.7334,11300.0
2008-08-12 10:30:00,91.14,91.33,91.13,91.29,18800.0,68.7334,68.8767,68.7259,68.8465,18800.0
2008-08-12 10:35:00,91.3,91.33,91.19,91.19,7300.0,68.8541,68.8767,68.7711,68.7711,7300.0
2008-08-12 10:40:00,91.24,91.62,91.19,91.5,14200.0,68.8088,69.0954,68.7711,69.0049,14200.0
2008-08-12 10:45:00,91.54,91.64,91.5,91.62,14200.0,69.0351,69.1105,69.0049,69.0954,14200.0
2008-08-12 10:50:00,91.63,91.71,91.56,91.7,9700.0,69.1029,69.1633,69.0501,69.1557,9700.0
2008-08-12 10:55:00,91.62,91.77,91.62,91.68,6000.0,69.0954,69.2085,69.0954,69.1406,6000.0
2008-08-12 11:00:00,91.67,91.73,91.64,91.68,3200.0,69.1331,69.1784,69.1105,69.1406,3200.0
2008-08-12 11:05:00,91.68,91.98,91.66,91.95,7200.0,69.1406,69.3669,69.1256,69.3443,7200.0
2008-08-12 11:10:00,91.98,92.0,91.85,91.99,10400.0,69.3669,69.382,69.2689,69.3744,10400.0
2008-08-12 11:15:00,91.99,92.04,91.97,91.97,8500.0,69.3744,69.4121,69.3594,69.3594,8500.0
2008-08-12 11:20:00,91.99,92.08,91.97,92.06,6200.0,69.3744,69.4423,69.3594,69.4272,6200.0
2008-08-12 11:25:00,92.07,92.36,92.06,92.34,6300.0,69.4348,69.6535,69.4272,69.6384,6300.0
2008-08-12 11:30:00,92.35,92.46,92.33,92.38,5100.0,69.6459,69.7289,69.6308,69.6686,5100.0
2008-08-12 11:35:00,92.39,92.39,92.31,92.31,6600.0,69.6761,69.6761,69.6158,69.6158,6600.0
2008-08-12 11:40:00,92.31,92.58,92.23,92.55,17900.0,69.6158,69.8194,69.5554,69.7968,17900.0
2008-08-12 11:45:00,92.58,92.67,92.57,92.57,4100.0,69.8194,69.8873,69.8118,69.8118,4100.0
2008-08-12 11:50:00,92.55,92.61,92.5,92.61,7200.0,69.7968,69.842,69.7591,69.842,7200.0
2008-08-12 11:55:00,92.61,92.61,92.52,92.57,7700.0,69.842,69.842,69.7741,69.8118,7700.0
2008-08-12 12:00:00,92.52,92.61,92.5,92.58,6000.0,69.7741,69.842,69.7591,69.8194,6000.0
2008-08-12 12:05:00,92.58,92.69,92.55,92.61,8900.0,69.8194,69.9023,69.7968,69.842,8900.0
2008-08-12 12:10:00,92.59,92.65,92.57,92.6,7200.0,69.8269,69.8722,69.8118,69.8345,7200.0
2008-08-12 12:15:00,92.62,92.64,92.58,92.6,5800.0,69.8496,69.8646,69.8194,69.8345,5800.0
2008-08-12 12:20:00,92.62,92.7,92.59,92.66,4000.0,69.8496,69.9099,69.8269,69.8797,4000.0
2008-08-12 12:25:00,92.68,92.74,92.63,92.68,4200.0,69.8948,69.94,69.8571,69.8948,4200.0
2008-08-12 12:30:00,92.64,92.65,92.5,92.5,9900.0,69.8646,69.8722,69.7591,69.7591,9900.0
2008-08-12 12:35:00,92.5,92.55,92.5,92.52,8700.0,69.7591,69.7968,69.7591,69.7741,8700.0
2008-08-12 12:40:00,92.53,92.65,92.5,92.59,8000.0,69.7817,69.8722,69.7591,69.8269,8000.0
2008-08-12 12:45:00,92.57,92.61,92.53,92.54,3200.0,69.8118,69.842,69.7817,69.7892,3200.0
2008-08-12 12:50:00,92.55,92.68,92.5,92.66,11700.0,69.7968,69.8948,69.7591,69.8797,11700.0
2008-08-12 12:55:00,92.62,92.75,92.61,92.75,3000.0,69.8496,69.9476,69.842,69.9476,3000.0
2008-08-12 13:00:00,92.75,92.86,92.7,92.75,9700.0,69.9476,70.0305,69.9099,69.9476,9700.0
2008-08-12 13:05:00,92.79,92.85,92.75,92.83,8200.0,69.9778,70.023,69.9476,70.0079,8200.0
2008-08-12 13:10:00,92.79,92.85,92.78,92.84,6800.0,69.9778,70.023,69.9702,70.0155,6800.0
2008-08-12 13:15:00,92.84,92.9,92.79,92.85,8800.0,70.0155,70.0607,69.9778,70.023,8800.0
2008-08-12 13:20:00,92.85,92.91,92.78,92.8,13000.0,70.023,70.0683,69.9702,69.9853,13000.0
2008-08-12 13:25:00,92.78,92.94,92.78,92.93,9000.0,69.9702,70.0909,69.9702,70.0833,9000.0
2008-08-12 13:30:00,92.91,92.93,92.8,92.89,19800.0,70.0683,70.0833,69.9853,70.0532,19800.0
2008-08-12 13:35:00,92.87,93.0,92.81,92.83,13900.0,70.0381,70.1361,69.9928,70.0079,13900.0
2008-08-12 13:40:00,92.86,92.92,92.84,92.92,7400.0,70.0305,70.0758,70.0155,70.0758,7400.0
2008-08-12 13:45:00,92.93,92.94,92.81,92.85,4300.0,70.0833,70.0909,69.9928,70.023,4300.0
2008-08-12 13:50:00,92.81,92.9,92.78,92.82,17900.0,69.9928,70.0607,69.9702,70.0004,17900.0
2008-08-12 13:55:00,92.82,92.92,92.77,92.82,16400.0,70.0004,70.0758,69.9627,70.0004,16400.0
2008-08-12 14:00:00,92.82,92.93,92.79,92.85,8700.0,70.0004,70.0833,69.9778,70.023,8700.0
2008-08-12 14:05:00,92.85,92.9,92.6,92.6,10400.0,70.023,70.0607,69.8345,69.8345,10400.0
2008-08-12 14:10:00,92.6,92.75,92.56,92.71,18200.0,69.8345,69.9476,69.8043,69.9174,18200.0
2008-08-12 14:15:00,92.71,92.71,92.61,92.7,8800.0,69.9174,69.9174,69.842,69.9099,8800.0
2008-08-12 14:20:00,92.69,92.81,92.61,92.8,17700.0,69.9023,69.9928,69.842,69.9853,17700.0
2008-08-12 14:25:00,92.78,92.9,92.78,92.81,8400.0,69.9702,70.0607,69.9702,69.9928,8400.0
2008-08-12 14:30:00,92.83,92.84,92.8,92.8,5500.0,70.0079,70.0155,69.9853,69.9853,5500.0
2008-08-12 14:35:00,92.81,92.83,92.79,92.81,7500.0,69.9928,70.0079,69.9778,69.9928,7500.0
2008-08-12 14:40:00,92.82,92.85,92.78,92.8,11800.0,70.0004,70.023,69.9702,69.9853,11800.0
2008-08-12 14:45:00,92.79,92.83,92.76,92.8,3900.0,69.9778,70.0079,69.9551,69.9853,3900.0
2008-08-12 14:50:00,92.79,92.9,92.76,92.79,11500.0,69.9778,70.0607,69.9551,69.9778,11500.0
2008-08-12 14:55:00,92.83,92.87,92.72,92.77,10300.0,70.0079,70.0381,69.925,69.9627,10300.0
2008-08-12 15:00:00,92.74,92.89,92.58,92.79,46200.0,69.94,70.0532,69.8194,69.9778,46200.0
2008-08-12 15:05:00,92.78,92.82,92.57,92.61,15300.0,69.9702,70.0004,69.8118,69.842,15300.0
2008-08-12 15:10:00,92.63,92.72,92.5,92.62,23700.0,69.8571,69.925,69.7591,69.8496,23700.0
2008-08-12 15:15:00,92.59,92.74,92.5,92.71,19500.0,69.8269,69.94,69.7591,69.9174,19500.0
2008-08-12 15:20:00,92.69,92.71,92.48,92.53,14200.0,69.9023,69.9174,69.744,69.7817,14200.0
2008-08-12 15:25:00,92.51,92.79,92.5,92.65,9300.0,69.7666,69.9778,69.7591,69.8722,9300.0
2008-08-12 15:30:00,92.65,92.67,92.4,92.49,33200.0,69.8722,69.8873,69.6836,69.7515,33200.0
2008-08-12 15:35:00,92.48,92.57,92.42,92.47,18300.0,69.744,69.8118,69.6987,69.7364,18300.0
2008-08-12 15:40:00,92.46,92.79,92.46,92.65,25900.0,69.7289,69.9778,69.7289,69.8722,25900.0
2008-08-12 15:45:00,92.65,92.85,92.61,92.8,24600.0,69.8722,70.023,69.842,69.9853,24600.0
2008-08-12 15:50:00,92.77,92.9,92.75,92.85,20200.0,69.9627,70.0607,69.9476,70.023,20200.0
2008-08-12 15:55:00,92.83,92.9,92.69,92.86,26900.0,70.0079,70.0607,69.9023,70.0305,26900.0
2008-08-13 09:30:00,92.11,92.21,91.92,92.15,5600.0,69.4649,69.5403,69.3216,69.4951,5600.0
2008-08-13 09:35:00,91.97,92.11,91.58,91.62,4100.0,69.3594,69.4649,69.0652,69.0954,4100.0
2008-08-13 09:40:00,91.59,91.62,91.15,91.47,12800.0,69.0728,69.0954,68.7409,68.9823,12800.0
2008-08-13 09:45:00,91.49,91.65,91.17,91.48,9700.0,68.9974,69.118,68.756,68.9898,9700.0
2008-08-13 09:50:00,91.48,91.74,91.45,91.69,6800.0,68.9898,69.1859,68.9672,69.1482,6800.0
2008-08-13 09:55:00,91.69,91.69,91.59,91.65,4300.0,69.1482,69.1482,69.0728,69.118,4300.0
2008-08-13 10:00:00,91.66,92.0,91.6,92.0,4100.0,69.1256,69.382,69.0803,69.382,4100.0
2008-08-13 10:05:00,91.94,91.96,91.57,91.69,8900.0,69.3367,69.3518,69.0577,69.1482,8900.0
2008-08-13 10:10:00,91.75,91.8,91.56,91.8,10300.0,69.1934,69.2311,69.0501,69.2311,10300.0
2008-08-13 10:15:00,91.72,91.8,91.63,91.66,7000.0,69.1708,69.2311,69.1029,69.1256,7000.0
2008-08-13 10:20:00,91.72,91.97,91.69,91.95,13400.0,69.1708,69.3594,69.1482,69.3443,13400.0
2008-08-13 10:25:00,91.95,91.96,91.84,91.93,8200.0,69.3443,69.3518,69.2613,69.3292,8200.0
2008-08-13 10:30:00,91.88,91.88,91.75,91.75,9700.0,69.2915,69.2915,69.1934,69.1934,9700.0
2008-08-13 10:35:00,91.75,91.83,91.66,91.82,18400.0,69.1934,69.2538,69.1256,69.2462,18400.0
2008-08-13 10:40:00,91.83,92.0,91.75,91.92,11100.0,69.2538,69.382,69.1934,69.3216,11100.0
2008-08-13 10:45:00,91.9,92.01,91.81,91.94,7900.0,69.3066,69.3895,69.2387,69.3367,7900.0
2008-08-13 10:50:00,92.0,92.0,91.78,91.78,2800.0,69.382,69.382,69.2161,69.2161,2800.0
2008-08-13 10:55:00,91.84,91.93,91.71,91.91,4500.0,69.2613,69.3292,69.1633,69.3141,4500.0
2008-08-13 11:00:00,91.87,91.96,91.72,91.8,12000.0,69.2839,69.3518,69.1708,69.2311,12000.0
2008-08-13 11:05:00,91.81,91.9,91.61,91.61,13300.0,69.2387,69.3066,69.0879,69.0879,13300.0
2008-08-13 11:10:00,91.69,91.73,91.55,91.58,10500.0,69.1482,69.1784,69.0426,69.0652,10500.0
2008-08-13 11:15:00,91.55,91.64,91.55,91.63,9700.0,69.0426,69.1105,69.0426,69.1029,9700.0
2008-08-13 11:20:00,91.63,91.74,91.62,91.69,8200.0,69.1029,69.1859,69.0954,69.1482,8200.0
2008-08-13 11:25:00,91.69,91.69,91.59,91.65,4400.0,69.1482,69.1482,69.0728,69.118,4400.0
2008-08-13 11:30:00,91.65,91.69,91.62,91.63,5100.0,69.118,69.1482,69.0954,69.1029,5100.0
2008-08-13 11:35:00,91.62,91.77,91.62,91.71,5000.0,69.0954,69.2085,69.0954,69.1633,5000.0
2008-08-13 11:40:00,91.7,91.76,91.61,91.76,8500.0,69.1557,69.201,69.0879,69.201,8500.0
2008-08-13 11:45:00,91.74,91.74,91.65,91.65,2700.0,69.1859,69.1859,69.118,69.118,2700.0
2008-08-13 11:50:00,91.65,91.67,91.6,91.65,6100.0,69.118,69.1331,69.0803,69.118,6100.0
2008-08-13 11:55:00,91.67,91.83,91.62,91.76,12100.0,69.1331,69.2538,69.0954,69.201,12100.0
2008-08-13 12:00:00,91.75,91.96,91.75,91.96,8100.0,69.1934,69.3518,69.1934,69.3518,8100.0
2008-08-13 12:05:00,91.97,92.0,91.62,91.62,9300.0,69.3594,69.382,69.0954,69.0954,9300.0
2008-08-13 12:10:00,91.68,91.72,91.62,91.69,6100.0,69.1406,69.1708,69.0954,69.1482,6100.0
2008-08-13 12:15:00,91.68,91.76,91.65,91.73,6000.0,69.1406,69.201,69.118,69.1784,6000.0
2008-08-13 12:20:00,91.75,91.75,91.62,91.63,4200.0,69.1934,69.1934,69.0954,69.1029,4200.0
2008-08-13 12:25:00,91.63,91.71,91.62,91.71,5600.0,69.1029,69.1633,69.0954,69.1633,5600.0
2008-08-13 12:30:00,91.66,91.73,91.65,91.7,6300.0,69.1256,69.1784,69.118,69.1557,6300.0
2008-08-13 12:35:00,91.67,91.68,91.55,91.61,17600.0,69.1331,69.1406,69.0426,69.0879,17600.0
2008-08-13 12:40:00,91.62,91.67,91.6,91.63,1700.0,69.0954,69.1331,69.0803,69.1029,1700.0
2008-08-13 12:45:00,91.57,91.62,91.5,91.5,3400.0,69.0577,69.0954,69.0049,69.0049,3400.0
2008-08-13 12:50:00,91.51,91.58,91.43,91.53,4700.0,69.0124,69.0652,68.9521,69.0275,4700.0
2008-08-13 12:55:00,91.53,91.76,91.52,91.76,4200.0,69.0275,69.201,69.02,69.201,4200.0
2008-08-13 13:00:00,91.76,91.8,91.7,91.73,5900.0,69.201,69.2311,69.1557,69.1784,5900.0
2008-08-13 13:05:00,91.7,91.71,91.67,91.67,1000.0,69.1557,69.1633,69.1331,69.1331,1000.0
2008-08-13 13:10:00,91.68,91.68,91.51,91.54,2700.0,69.1406,69.1406,69.0124,69.0351,2700.0
2008-08-13 13:15:00,91.52,91.6,91.5,91.58,2700.0,69.02,69.0803,69.0049,69.0652,2700.0
2008-08-13 13:20:00,91.56,91.64,91.52,91.58,2700.0,69.0501,69.1105,69.02,69.0652,2700.0
2008-08-13 13:25:00,91.61,91.88,91.61,91.85,5700.0,69.0879,69.2915,69.0879,69.2689,5700.0
2008-08-13 13:30:00,91.84,92.14,91.84,92.07,10600.0,69.2613,69.4876,69.2613,69.4348,10600.0
2008-08-13 13:35:00,92.02,92.15,91.98,92.15,11500.0,69.3971,69.4951,69.3669,69.4951,11500.0
2008-08-13 13:40:00,92.14,92.28,92.1,92.23,5500.0,69.4876,69.5931,69.4574,69.5554,5500.0
2008-08-13 13:45:00,92.18,92.21,91.96,91.96,8200.0,69.5177,69.5403,69.3518,69.3518,8200.0
2008-08-13 13:50:00,91.97,92.14,91.97,92.07,5100.0,69.3594,69.4876,69.3594,69.4348,5100.0
2008-08-13 13:55:00,92.12,92.37,92.12,92.34,3700.0,69.4725,69.661,69.4725,69.6384,3700.0
2008-08-13 14:00:00,92.4,92.49,92.33,92.41,5000.0,69.6836,69.7515,69.6308,69.6912,5000.0
2008-08-13 14:05:00,92.4,92.42,92.34,92.38,3300.0,69.6836,69.6987,69.6384,69.6686,3300.0
2008-08-13 14:10:00,92.41,92.47,92.32,92.33,7200.0,69.6912,69.7364,69.6233,69.6308,7200.0
2008-08-13 14:15:00,92.34,92.43,92.26,92.37,5000.0,69.6384,69.7063,69.5781,69.661,5000.0
2008-08-13 14:20:00,92.41,92.55,92.38,92.5,9500.0,69.6912,69.7968,69.6686,69.7591,9500.0
2008-08-13 14:25:00,92.48,92.57,92.36,92.38,5300.0,69.744,69.8118,69.6535,69.6686,5300.0
2008-08-13 14:30:00,92.37,92.4,92.27,92.28,3200.0,69.661,69.6836,69.5856,69.5931,3200.0
2008-08-13 14:35:00,92.31,92.4,92.29,92.4,2700.0,69.6158,69.6836,69.6007,69.6836,2700.0
2008-08-13 14:40:00,92.39,92.65,92.39,92.62,5500.0,69.6761,69.8722,69.6761,69.8496,5500.0
2008-08-13 14:45:00,92.66,92.7,92.54,92.59,5900.0,69.8797,69.9099,69.7892,69.8269,5900.0
2008-08-13 14:50:00,92.53,92.53,92.37,92.37,7800.0,69.7817,69.7817,69.661,69.661,7800.0
2008-08-13 14:55:00,92.37,92.69,92.37,92.62,11100.0,69.661,69.9023,69.661,69.8496,11100.0
2008-08-13 15:00:00,92.62,92.68,92.39,92.45,8300.0,69.8496,69.8948,69.6761,69.7213,8300.0
2008-08-13 15:05:00,92.44,92.44,92.3,92.31,8400.0,69.7138,69.7138,69.6082,69.6158,8400.0
2008-08-13 15:10:00,92.32,92.4,92.32,92.37,4900.0,69.6233,69.6836,69.6233,69.661,4900.0
2008-08-13 15:15:00,92.4,92.56,92.36,92.44,27100.0,69.6836,69.8043,69.6535,69.7138,27100.0
2008-08-13 15:20:00,92.47,92.52,92.23,92.37,62000.0,69.7364,69.7741,69.5554,69.661,62000.0
2008-08-13 15:25:00,92.32,92.39,92.08,92.2,17400.0,69.6233,69.6761,69.4423,69.5328,17400.0
2008-08-13 15:30:00,92.17,92.25,91.93,92.09,23300.0,69.5102,69.5705,69.3292,69.4499,23300.0
2008-08-13 15:35:00,92.05,92.28,91.98,92.15,11600.0,69.4197,69.5931,69.3669,69.4951,11600.0
2008-08-13 15:40:00,92.16,92.2,92.06,92.08,25800.0,69.5026,69.5328,69.4272,69.4423,25800.0
2008-08-13 15:45:00,92.06,92.08,91.91,91.91,22800.0,69.4272,69.4423,69.3141,69.3141,22800.0
2008-08-13 15:50:00,91.9,92.09,91.85,92.02,26300.0,69.3066,69.4499,69.2689,69.3971,26300.0
2008-08-13 15:55:00,92.03,92.18,91.94,92.0,52300.0,69.4046,69.5177,69.3367,69.382,52300.0
2008-08-14 09:30:00,91.35,91.47,91.21,91.23,4500.0,68.8918,68.9823,68.7862,68.8013,4500.0
2008-08-14 09:35:00,91.33,91.67,91.27,91.35,8500.0,68.8767,69.1331,68.8314,68.8918,8500.0
2008-08-14 09:40:00,91.4,91.63,91.4,91.4,5900.0,68.9295,69.1029,68.9295,68.9295,5900.0
2008-08-14 09:45:00,91.42,91.78,91.4,91.7,14800.0,68.9446,69.2161,68.9295,69.1557,14800.0
2008-08-14 09:50:00,91.7,91.76,91.6,91.75,7400.0,69.1557,69.201,69.0803,69.1934,7400.0
2008-08-14 09:55:00,91.69,91.9,91.6,91.9,6700.0,69.1482,69.3066,69.0803,69.3066,6700.0
2008-08-14 10:00:00,91.86,92.0,91.84,91.85,4500.0,69.2764,69.382,69.2613,69.2689,4500.0
2008-08-14 10:05:00,91.85,91.85,91.77,91.77,2400.0,69.2689,69.2689,69.2085,69.2085,2400.0
2008-08-14 10:10:00,91.74,91.75,91.63,91.66,4900.0,69.1859,69.1934,69.1029,69.1256,4900.0
2008-08-14 10:15:00,91.66,91.76,91.6,91.66,6200.0,69.1256,69.201,69.0803,69.1256,6200.0
2008-08-14 10:20:00,91.63,91.94,91.6,91.79,11900.0,69.1029,69.3367,69.0803,69.2236,11900.0
2008-08-14 10:25:00,91.79,92.01,91.79,91.9,3600.0,69.2236,69.3895,69.2236,69.3066,3600.0
2008-08-14 10:30:00,92.0,92.21,92.0,92.2,5100.0,69.382,69.5403,69.382,69.5328,5100.0
2008-08-14 10:35:00,92.24,92.46,92.24,92.37,8100.0,69.563,69.7289,69.563,69.661,8100.0
2008-08-14 10:40:00,92.31,92.58,92.31,92.56,6400.0,69.6158,69.8194,69.6158,69.8043,6400.0
2008-08-14 10:45:00,92.61,92.64,92.56,92.56,4300.0,69.842,69.8646,69.8043,69.8043,4300.0
2008-08-14 10:50:00,92.63,92.71,92.56,92.7,9700.0,69.8571,69.9174,69.8043,69.9099,9700.0
2008-08-14 10:55:00,92.69,92.69,92.24,92.52,15600.0,69.9023,69.9023,69.563,69.7741,15600.0
2008-08-14 11:00:00,92.54,92.54,92.42,92.48,3300.0,69.7892,69.7892,69.6987,69.744,3300.0
2008-08-14 11:05:00,92.47,92.57,92.35,92.54,4700.0,69.7364,69.8118,69.6459,69.7892,4700.0
2008-08-14 11:10:00,92.54,92.67,92.53,92.53,3000.0,69.7892,69.8873,69.7817,69.7817,3000.0
2008-08-14 11:15:00,92.46,92.65,92.42,92.63,3800.0,69.7289,69.8722,69.6987,69.8571,3800.0
2008-08-14 11:20:00,92.65,92.68,92.59,92.59,1100.0,69.8722,69.8948,69.8269,69.8269,1100.0
2008-08-14 11:25:00,92.71,92.71,92.58,92.63,1900.0,69.9174,69.9174,69.8194,69.8571,1900.0
2008-08-14 11:30:00,92.59,92.61,92.56,92.56,1700.0,69.8269,69.842,69.8043,69.8043,1700.0
2008-08-14 11:35:00,92.58,92.58,92.53,92.56,1600.0,69.8194,69.8194,69.7817,69.8043,1600.0
2008-08-14 11:40:00,92.54,92.89,92.54,92.89,21900.0,69.7892,70.0532,69.7892,70.0532,21900.0
2008-08-14 11:45:00,92.79,92.87,92.69,92.69,3400.0,69.9778,70.0381,69.9023,69.9023,3400.0
2008-08-14 11:50:00,92.71,92.79,92.69,92.75,1600.0,69.9174,69.9778,69.9023,69.9476,1600.0
2008-08-14 11:55:00,92.75,92.86,92.75,92.81,3700.0,69.9476,70.0305,69.9476,69.9928,3700.0
2008-08-14 12:00:00,92.79,92.9,92.75,92.76,3500.0,69.9778,70.0607,69.9476,69.9551,3500.0
2008-08-14 12:05:00,92.78,92.83,92.65,92.65,5400.0,69.9702,70.0079,69.8722,69.8722,5400.0
2008-08-14 12:10:00,92.72,92.83,92.66,92.66,3900.0,69.925,70.0079,69.8797,69.8797,3900.0
2008-08-14 12:15:00,92.68,92.77,92.67,92.77,2200.0,69.8948,69.9627,69.8873,69.9627,2200.0
2008-08-14 12:20:00,92.7,92.71,92.62,92.66,3500.0,69.9099,69.9174,69.8496,69.8797,3500.0
2008-08-14 12:25:00,92.63,92.63,92.46,92.47,2200.0,69.8571,69.8571,69.7289,69.7364,2200.0
2008-08-14 12:30:00,92.44,92.67,92.4,92.58,4800.0,69.7138,69.8873,69.6836,69.8194,4800.0
2008-08-14 12:35:00,92.63,92.73,92.58,92.58,3300.0,69.8571,69.9325,69.8194,69.8194,3300.0
2008-08-14 12:40:00,92.64,92.9,92.64,92.84,5000.0,69.8646,70.0607,69.8646,70.0155,5000.0
2008-08-14 12:45:00,92.86,93.0,92.85,92.93,9800.0,70.0305,70.1361,70.023,70.0833,9800.0
2008-08-14 12:50:00,92.96,92.99,92.89,92.9,3500.0,70.106,70.1286,70.0532,70.0607,3500.0
2008-08-14 12:55:00,92.92,92.96,92.8,92.87,5400.0,70.0758,70.106,69.9853,70.0381,5400.0
2008-08-14 13:00:00,92.87,92.91,92.82,92.82,2400.0,70.0381,70.0683,70.0004,70.0004,2400.0
2008-08-14 13:05:00,92.81,92.81,92.15,92.65,5900.0,69.9928,69.9928,69.4951,69.8722,5900.0
2008-08-14 13:10:00,92.7,92.75,92.69,92.72,28200.0,69.9099,69.9476,69.9023,69.925,28200.0
2008-08-14 13:15:00,92.73,92.77,92.56,92.56,11100.0,69.9325,69.9627,69.8043,69.8043,11100.0
2008-08-14 13:20:00,92.58,92.61,92.52,92.59,9300.0,69.8194,69.842,69.7741,69.8269,9300.0
2008-08-14 13:25:00,92.63,92.64,92.42,92.43,6200.0,69.8571,69.8646,69.6987,69.7063,6200.0
2008-08-14 13:30:00,92.42,92.42,92.28,92.4,12200.0,69.6987,69.6987,69.5931,69.6836,12200.0
2008-08-14 13:35:00,92.39,92.44,92.33,92.34,6500.0,69.6761,69.7138,69.6308,69.6384,6500.0
2008-08-14 13:40:00,92.37,92.42,92.31,92.37,5300.0,69.661,69.6987,69.6158,69.661,5300.0
2008-08-14 13:45:00,92.37,92.37,92.16,92.22,3500.0,69.661,69.661,69.5026,69.5479,3500.0
2008-08-14 13:50:00,92.26,92.34,92.25,92.3,4200.0,69.5781,69.6384,69.5705,69.6082,4200.0
2008-08-14 13:55:00,92.35,92.5,92.3,92.5,5400.0,69.6459,69.7591,69.6082,69.7591,5400.0
2008-08-14 14:00:00,92.51,92.62,92.49,92.49,6100.0,69.7666,69.8496,69.7515,69.7515,6100.0
2008-08-14 14:05:00,92.54,92.56,92.4,92.48,4200.0,69.7892,69.8043,69.6836,69.744,4200.0
2008-08-14 14:10:00,92.48,92.48,92.31,92.45,5900.0,69.744,69.744,69.6158,69.7213,5900.0
2008-08-14 14:15:00,92.45,92.57,92.43,92.51,5100.0,69.7213,69.8118,69.7063,69.7666,5100.0
2008-08-14 14:20:00,92.54,92.54,92.25,92.26,8300.0,69.7892,69.7892,69.5705,69.5781,8300.0
2008-08-14 14:25:00,92.25,92.37,92.25,92.31,5000.0,69.5705,69.661,69.5705,69.6158,5000.0
2008-08-14 14:30:00,92.32,92.32,92.25,92.29,4400.0,69.6233,69.6233,69.5705,69.6007,4400.0
2008-08-14 14:35:00,92.29,92.34,92.25,92.29,7100.0,69.6007,69.6384,69.5705,69.6007,7100.0
2008-08-14 14:40:00,92.3,92.37,92.25,92.25,16600.0,69.6082,69.661,69.5705,69.5705,16600.0
2008-08-14 14:45:00,92.2,92.22,92.02,92.07,4100.0,69.5328,69.5479,69.3971,69.4348,4100.0
2008-08-14 14:50:00,92.07,92.1,91.99,92.06,9700.0,69.4348,69.4574,69.3744,69.4272,9700.0
2008-08-14 14:55:00,92.09,92.17,91.96,92.01,6100.0,69.4499,69.5102,69.3518,69.3895,6100.0
2008-08-14 15:00:00,92.01,92.12,91.98,92.07,6500.0,69.3895,69.4725,69.3669,69.4348,6500.0
2008-08-14 15:05:00,92.05,92.23,92.02,92.2,6700.0,69.4197,69.5554,69.3971,69.5328,6700.0
2008-08-14 15:10:00,92.16,92.19,92.0,92.12,8300.0,69.5026,69.5253,69.382,69.4725,8300.0
2008-08-14 15:15:00,92.14,92.32,92.14,92.17,9700.0,69.4876,69.6233,69.4876,69.5102,9700.0
2008-08-14 15:20:00,92.17,92.39,92.12,92.31,24400.0,69.5102,69.6761,69.4725,69.6158,24400.0
2008-08-14 15:25:00,92.3,92.37,92.25,92.33,13700.0,69.6082,69.661,69.5705,69.6308,13700.0
2008-08-14 15:30:00,92.31,92.61,92.3,92.59,15300.0,69.6158,69.842,69.6082,69.8269,15300.0
2008-08-14 15:35:00,92.57,92.72,92.5,92.62,14800.0,69.8118,69.925,69.7591,69.8496,14800.0
2008-08-14 15:40:00,92.61,92.67,92.48,92.58,15300.0,69.842,69.8873,69.744,69.8194,15300.0
2008-08-14 15:45:00,92.6,92.67,92.46,92.6,17400.0,69.8345,69.8873,69.7289,69.8345,17400.0
2008-08-14 15:50:00,92.6,92.6,92.44,92.59,10400.0,69.8345,69.8345,69.7138,69.8269,10400.0
2008-08-14 15:55:00,92.58,92.6,92.49,92.49,23800.0,69.8194,69.8345,69.7515,69.7515,23800.0
2008-08-15 09:30:00,92.77,93.24,92.61,93.18,64600.0,69.9627,70.3171,69.842,70.2719,64600.0
2008-08-15 09:35:00,93.18,93.58,93.11,93.43,27600.0,70.2719,70.5735,70.2191,70.4604,27600.0
2008-08-15 09:40:00,93.43,93.99,93.43,93.91,53100.0,70.4604,70.8827,70.4604,70.8224,53100.0
2008-08-15 09:45:00,93.93,93.93,93.56,93.66,10200.0,70.8375,70.8375,70.5585,70.6339,10200.0
2008-08-15 09:50:00,93.72,93.72,93.2,93.36,11500.0,70.6791,70.6791,70.287,70.4076,11500.0
2008-08-15 09:55:00,93.4,93.66,93.27,93.27,11200.0,70.4378,70.6339,70.3397,70.3397,11200.0
2008-08-15 10:00:00,93.38,93.39,92.99,93.06,12300.0,70.4227,70.4302,70.1286,70.1814,12300.0
2008-08-15 10:05:00,93.08,93.15,93.0,93.15,21700.0,70.1965,70.2493,70.1361,70.2493,21700.0
2008-08-15 10:10:00,93.18,93.21,92.92,92.94,10600.0,70.2719,70.2945,70.0758,70.0909,10600.0
2008-08-15 10:15:00,92.97,93.0,92.89,92.89,5100.0,70.1135,70.1361,70.0532,70.0532,5100.0
2008-08-15 10:20:00,92.89,92.91,92.7,92.7,6900.0,70.0532,70.0683,69.9099,69.9099,6900.0
2008-08-15 10:25:00,92.73,92.85,92.61,92.77,8800.0,69.9325,70.023,69.842,69.9627,8800.0
2008-08-15 10:30:00,92.83,93.07,92.8,93.07,13400.0,70.0079,70.1889,69.9853,70.1889,13400.0
2008-08-15 10:35:00,93.04,93.4,93.0,93.38,5800.0,70.1663,70.4378,70.1361,70.4227,5800.0
2008-08-15 10:40:00,93.39,93.39,93.18,93.18,2800.0,70.4302,70.4302,70.2719,70.2719,2800.0
2008-08-15 10:45:00,93.16,93.28,93.01,93.18,12400.0,70.2568,70.3473,70.1437,70.2719,12400.0
2008-08-15 10:50:00,93.25,93.4,93.25,93.27,4600.0,70.3247,70.4378,70.3247,70.3397,4600.0
2008-08-15 10:55:00,93.32,93.4,93.23,93.36,6800.0,70.3775,70.4378,70.3096,70.4076,6800.0
2008-08-15 11:00:00,93.33,93.37,93.25,93.37,4100.0,70.385,70.4152,70.3247,70.4152,4100.0
2008-08-15 11:05:00,93.31,93.31,93.19,93.21,6200.0,70.3699,70.3699,70.2794,70.2945,6200.0
2008-08-15 11:10:00,93.21,93.37,93.17,93.31,4900.0,70.2945,70.4152,70.2643,70.3699,4900.0
2008-08-15 11:15:00,93.3,93.42,93.28,93.42,3400.0,70.3624,70.4529,70.3473,70.4529,3400.0
2008-08-15 11:20:00,93.42,93.44,93.32,93.32,3100.0,70.4529,70.468,70.3775,70.3775,3100.0
2008-08-15 11:25:00,93.32,93.42,93.28,93.42,4500.0,70.3775,70.4529,70.3473,70.4529,4500.0
2008-08-15 11:30:00,93.37,93.61,93.37,93.53,11900.0,70.4152,70.5962,70.4152,70.5358,11900.0
2008-08-15 11:35:00,93.58,93.58,93.26,93.31,2900.0,70.5735,70.5735,70.3322,70.3699,2900.0
2008-08-15 11:40:00,93.26,93.3,93.17,93.3,4400.0,70.3322,70.3624,70.2643,70.3624,4400.0
2008-08-15 11:45:00,93.25,93.28,93.16,93.26,6900.0,70.3247,70.3473,70.2568,70.3322,6900.0
2008-08-15 11:50:00,93.26,93.35,93.16,93.33,8500.0,70.3322,70.4001,70.2568,70.385,8500.0
2008-08-15 11:55:00,93.3,93.33,93.21,93.21,10700.0,70.3624,70.385,70.2945,70.2945,10700.0
2008-08-15 12:00:00,93.23,93.27,93.2,93.25,2300.0,70.3096,70.3397,70.287,70.3247,2300.0
2008-08-15 12:05:00,93.23,93.31,93.15,93.2,12200.0,70.3096,70.3699,70.2493,70.287,12200.0
2008-08-15 12:10:00,93.2,93.22,93.15,93.22,14200.0,70.287,70.302,70.2493,70.302,14200.0
2008-08-15 12:15:00,93.26,93.39,93.16,93.39,11900.0,70.3322,70.4302,70.2568,70.4302,11900.0
2008-08-15 12:20:00,93.42,93.42,93.28,93.33,2000.0,70.4529,70.4529,70.3473,70.385,2000.0
2008-08-15 12:25:00,93.33,93.34,93.2,93.29,2500.0,70.385,70.3925,70.287,70.3548,2500.0
2008-08-15 12:30:00,93.29,93.43,93.29,93.31,3700.0,70.3548,70.4604,70.3548,70.3699,3700.0
2008-08-15 12:35:00,93.28,93.54,93.24,93.54,3300.0,70.3473,70.5434,70.3171,70.5434,3300.0
2008-08-15 12:40:00,93.51,93.58,93.28,93.33,8200.0,70.5207,70.5735,70.3473,70.385,8200.0
2008-08-15 12:45:00,93.36,93.44,93.36,93.38,3800.0,70.4076,70.468,70.4076,70.4227,3800.0
2008-08-15 12:50:00,93.34,93.46,93.34,93.39,2100.0,70.3925,70.483,70.3925,70.4302,2100.0
2008-08-15 12:55:00,93.36,93.36,93.24,93.25,1600.0,70.4076,70.4076,70.3171,70.3247,1600.0
2008-08-15 13:00:00,93.21,93.27,93.16,93.17,4600.0,70.2945,70.3397,70.2568,70.2643,4600.0
2008-08-15 13:05:00,93.17,93.23,93.05,93.23,5200.0,70.2643,70.3096,70.1738,70.3096,5200.0
2008-08-15 13:10:00,93.22,93.22,93.08,93.13,2500.0,70.302,70.302,70.1965,70.2342,2500.0
2008-08-15 13:15:00,93.1,93.14,93.07,93.08,2900.0,70.2115,70.2417,70.1889,70.1965,2900.0
2008-08-15 13:20:00,93.09,93.12,93.03,93.05,3900.0,70.204,70.2266,70.1588,70.1738,3900.0
2008-08-15 13:25:00,93.04,93.12,93.02,93.06,1900.0,70.1663,70.2266,70.1512,70.1814,1900.0
2008-08-15 13:30:00,93.05,93.07,92.98,93.03,4000.0,70.1738,70.1889,70.121,70.1588,4000.0
2008-08-15 13:35:00,93.03,93.08,92.95,92.95,1900.0,70.1588,70.1965,70.0984,70.0984,1900.0
2008-08-15 13:40:00,92.96,93.0,92.91,92.94,3000.0,70.106,70.1361,70.0683,70.0909,3000.0
2008-08-15 13:45:00,92.92,92.99,92.91,92.97,3300.0,70.0758,70.1286,70.0683,70.1135,3300.0
2008-08-15 13:50:00,93.0,93.0,92.88,92.91,2900.0,70.1361,70.1361,70.0456,70.0683,2900.0
2008-08-15 13:55:00,92.9,93.0,92.87,93.0,5100.0,70.0607,70.1361,70.0381,70.1361,5100.0
2008-08-15 14:00:00,92.99,93.08,92.84,92.85,8900.0,70.1286,70.1965,70.0155,70.023,8900.0
2008-08-15 14:05:00,92.84,92.95,92.8,92.95,17100.0,70.0155,70.0984,69.9853,70.0984,17100.0
2008-08-15 14:10:00,92.94,92.97,92.84,92.84,5400.0,70.0909,70.1135,70.0155,70.0155,5400.0
2008-08-15 14:15:00,92.84,92.96,92.84,92.89,4100.0,70.0155,70.106,70.0155,70.0532,4100.0
2008-08-15 14:20:00,92.91,92.97,92.84,92.91,5500.0,70.0683,70.1135,70.0155,70.0683,5500.0
2008-08-15 14:25:00,92.91,92.95,92.8,92.87,10200.0,70.0683,70.0984,69.9853,70.0381,10200.0
2008-08-15 14:30:00,92.82,92.88,92.76,92.78,8600.0,70.0004,70.0456,69.9551,69.9702,8600.0
2008-08-15 14:35:00,92.79,92.79,92.64,92.69,7200.0,69.9778,69.9778,69.8646,69.9023,7200.0
2008-08-15 14:40:00,92.67,92.79,92.63,92.79,6100.0,69.8873,69.9778,69.8571,69.9778,6100.0
2008-08-15 14:45:00,92.78,92.82,92.75,92.8,3800.0,69.9702,70.0004,69.9476,69.9853,3800.0
2008-08-15 14:50:00,92.82,92.96,92.75,92.96,7000.0,70.0004,70.106,69.9476,70.106,7000.0
2008-08-15 14:55:00,92.95,92.95,92.9,92.94,4000.0,70.0984,70.0984,70.0607,70.0909,4000.0
2008-08-15 15:00:00,92.93,93.09,92.87,93.04,10200.0,70.0833,70.204,70.0381,70.1663,10200.0
2008-08-15 15:05:00,93.04,93.04,92.86,92.9,7400.0,70.1663,70.1663,70.0305,70.0607,7400.0
2008-08-15 15:10:00,92.87,92.97,92.85,92.89,5400.0,70.0381,70.1135,70.023,70.0532,5400.0
2008-08-15 15:15:00,92.9,92.9,92.77,92.82,8400.0,70.0607,70.0607,69.9627,70.0004,8400.0
2008-08-15 15:20:00,92.82,92.94,92.76,92.84,9500.0,70.0004,70.0909,69.9551,70.0155,9500.0
2008-08-15 15:25:00,92.9,93.0,92.89,93.0,7800.0,70.0607,70.1361,70.0532,70.1361,7800.0
2008-08-15 15:30:00,92.98,92.99,92.84,92.87,12500.0,70.121,70.1286,70.0155,70.0381,12500.0
2008-08-15 15:35:00,92.93,93.02,92.9,92.99,5700.0,70.0833,70.1512,70.0607,70.1286,5700.0
2008-08-15 15:40:00,93.01,93.06,92.96,92.99,6600.0,70.1437,70.1814,70.106,70.1286,6600.0
2008-08-15 15:45:00,92.99,93.03,92.8,92.89,13800.0,70.1286,70.1588,69.9853,70.0532,13800.0
2008-08-15 15:50:00,92.92,93.06,92.86,92.94,13100.0,70.0758,70.1814,70.0305,70.0909,13100.0
2008-08-15 15:55:00,92.94,93.01,92.89,93.01,15200.0,70.0909,70.1437,70.0532,70.1437,15200.0
2008-08-18 09:30:00,93.21,93.49,93.21,93.49,4300.0,70.2945,70.5057,70.2945,70.5057,4300.0
2008-08-18 09:35:00,93.31,93.42,93.16,93.17,3400.0,70.3699,70.4529,70.2568,70.2643,3400.0
2008-08-18 09:40:00,93.19,93.33,93.15,93.19,6000.0,70.2794,70.385,70.2493,70.2794,6000.0
2008-08-18 09:45:00,93.15,93.23,93.1,93.1,10500.0,70.2493,70.3096,70.2115,70.2115,10500.0
2008-08-18 09:50:00,93.13,93.13,92.85,93.01,14500.0,70.2342,70.2342,70.023,70.1437,14500.0
2008-08-18 09:55:00,93.02,93.06,92.81,92.95,3900.0,70.1512,70.1814,69.9928,70.0984,3900.0
2008-08-18 10:00:00,92.98,93.0,92.73,92.85,3900.0,70.121,70.1361,69.9325,70.023,3900.0
2008-08-18 10:05:00,92.88,93.09,92.79,93.01,13500.0,70.0456,70.204,69.9778,70.1437,13500.0
2008-08-18 10:10:00,93.01,93.01,92.85,92.94,7600.0,70.1437,70.1437,70.023,70.0909,7600.0
2008-08-18 10:15:00,92.94,93.02,92.82,92.9,4500.0,70.0909,70.1512,70.0004,70.0607,4500.0
2008-08-18 10:20:00,92.92,92.93,92.81,92.81,6800.0,70.0758,70.0833,69.9928,69.9928,6800.0
2008-08-18 10:25:00,92.86,93.05,92.86,93.04,3700.0,70.0305,70.1738,70.0305,70.1663,3700.0
2008-08-18 10:30:00,93.04,93.05,92.91,92.96,4300.0,70.1663,70.1738,70.0683,70.106,4300.0
2008-08-18 10:35:00,92.99,93.13,92.98,93.0,13500.0,70.1286,70.2342,70.121,70.1361,13500.0
2008-08-18 10:40:00,93.0,93.29,93.0,93.29,6100.0,70.1361,70.3548,70.1361,70.3548,6100.0
2008-08-18 10:45:00,93.25,93.27,93.12,93.15,3400.0,70.3247,70.3397,70.2266,70.2493,3400.0
2008-08-18 10:50:00,93.21,93.39,93.17,93.17,4300.0,70.2945,70.4302,70.2643,70.2643,4300.0
2008-08-18 10:55:00,93.14,93.17,93.1,93.11,4200.0,70.2417,70.2643,70.2115,70.2191,4200.0
2008-08-18 11:00:00,93.14,93.18,93.07,93.07,3100.0,70.2417,70.2719,70.1889,70.1889,3100.0
2008-08-18 11:05:00,93.01,93.17,93.0,93.15,3200.0,70.1437,70.2643,70.1361,70.2493,3200.0
2008-08-18 11:10:00,93.23,93.28,93.05,93.06,7200.0,70.3096,70.3473,70.1738,70.1814,7200.0
2008-08-18 11:15:00,93.07,93.07,93.0,93.0,7600.0,70.1889,70.1889,70.1361,70.1361,7600.0
2008-08-18 11:20:00,93.05,93.05,92.91,92.91,3300.0,70.1738,70.1738,70.0683,70.0683,3300.0
2008-08-18 11:25:00,92.88,92.89,92.79,92.88,2400.0,70.0456,70.0532,69.9778,70.0456,2400.0
2008-08-18 11:30:00,92.87,93.09,92.87,93.03,3600.0,70.0381,70.204,70.0381,70.1588,3600.0
2008-08-18 11:35:00,93.03,93.19,93.03,93.13,14900.0,70.1588,70.2794,70.1588,70.2342,14900.0
2008-08-18 11:40:00,93.1,93.16,93.01,93.01,1400.0,70.2115,70.2568,70.1437,70.1437,1400.0
2008-08-18 11:45:00,93.0,93.0,92.94,92.94,2800.0,70.1361,70.1361,70.0909,70.0909,2800.0
2008-08-18 11:50:00,92.95,93.0,92.91,92.98,1100.0,70.0984,70.1361,70.0683,70.121,1100.0
2008-08-18 11:55:00,92.94,92.96,92.9,92.9,12600.0,70.0909,70.106,70.0607,70.0607,12600.0
2008-08-18 12:00:00,92.9,92.9,92.75,92.75,8500.0,70.0607,70.0607,69.9476,69.9476,8500.0
2008-08-18 12:05:00,92.75,92.75,92.6,92.65,3200.0,69.9476,69.9476,69.8345,69.8722,3200.0
2008-08-18 12:10:00,92.69,92.74,92.66,92.67,1400.0,69.9023,69.94,69.8797,69.8873,1400.0
2008-08-18 12:15:00,92.69,92.78,92.63,92.73,6800.0,69.9023,69.9702,69.8571,69.9325,6800.0
2008-08-18 12:20:00,92.73,92.79,92.7,92.75,4500.0,69.9325,69.9778,69.9099,69.9476,4500.0
2008-08-18 12:25:00,92.71,92.77,92.7,92.77,3300.0,69.9174,69.9627,69.9099,69.9627,3300.0
2008-08-18 12:30:00,92.8,92.83,92.71,92.8,3100.0,69.9853,70.0079,69.9174,69.9853,3100.0
2008-08-18 12:35:00,92.75,92.77,92.65,92.65,4100.0,69.9476,69.9627,69.8722,69.8722,4100.0
2008-08-18 12:40:00,92.64,92.64,92.46,92.58,8200.0,69.8646,69.8646,69.7289,69.8194,8200.0
2008-08-18 12:45:00,92.56,92.65,92.55,92.61,5100.0,69.8043,69.8722,69.7968,69.842,5100.0
2008-08-18 12:50:00,92.61,92.61,92.43,92.52,4100.0,69.842,69.842,69.7063,69.7741,4100.0
2008-08-18 12:55:00,92.51,92.57,92.46,92.49,1400.0,69.7666,69.8118,69.7289,69.7515,1400.0
2008-08-18 13:00:00,92.55,92.75,92.55,92.74,4600.0,69.7968,69.9476,69.7968,69.94,4600.0
2008-08-18 13:05:00,92.74,92.8,92.66,92.75,4600.0,69.94,69.9853,69.8797,69.9476,4600.0
2008-08-18 13:10:00,92.77,92.77,92.75,92.75,9500.0,69.9627,69.9627,69.9476,69.9476,9500.0
2008-08-18 13:15:00,92.75,92.81,92.75,92.75,5000.0,69.9476,69.9928,69.9476,69.9476,5000.0
2008-08-18 13:20:00,92.75,92.81,92.75,92.81,2400.0,69.9476,69.9928,69.9476,69.9928,2400.0
2008-08-18 13:25:00,92.85,92.95,92.79,92.89,3000.0,70.023,70.0984,69.9778,70.0532,3000.0
2008-08-18 13:30:00,92.89,92.96,92.85,92.85,3900.0,70.0532,70.106,70.023,70.023,3900.0
2008-08-18 13:35:00,92.84,92.9,92.83,92.83,1400.0,70.0155,70.0607,70.0079,70.0079,1400.0
2008-08-18 13:40:00,92.9,92.9,92.75,92.75,1900.0,70.0607,70.0607,69.9476,69.9476,1900.0
2008-08-18 13:45:00,92.75,92.8,92.65,92.65,5900.0,69.9476,69.9853,69.8722,69.8722,5900.0
2008-08-18 13:50:00,92.6,92.7,92.6,92.6,4700.0,69.8345,69.9099,69.8345,69.8345,4700.0
2008-08-18 13:55:00,92.64,92.73,92.6,92.66,3100.0,69.8646,69.9325,69.8345,69.8797,3100.0
2008-08-18 14:00:00,92.6,92.66,92.48,92.66,12000.0,69.8345,69.8797,69.744,69.8797,12000.0
2008-08-18 14:05:00,92.68,92.68,92.5,92.53,6400.0,69.8948,69.8948,69.7591,69.7817,6400.0
2008-08-18 14:10:00,92.5,92.64,92.44,92.44,3600.0,69.7591,69.8646,69.7138,69.7138,3600.0
2008-08-18 14:15:00,92.41,92.46,92.3,92.32,4000.0,69.6912,69.7289,69.6082,69.6233,4000.0
2008-08-18 14:20:00,92.29,92.5,92.28,92.45,14800.0,69.6007,69.7591,69.5931,69.7213,14800.0
2008-08-18 14:25:00,92.41,92.52,92.4,92.46,7800.0,69.6912,69.7741,69.6836,69.7289,7800.0
2008-08-18 14:30:00,92.42,92.48,92.38,92.41,6400.0,69.6987,69.744,69.6686,69.6912,6400.0
2008-08-18 14:35:00,92.41,92.46,92.27,92.3,5000.0,69.6912,69.7289,69.5856,69.6082,5000.0
2008-08-18 14:40:00,92.3,92.3,92.1,92.13,12700.0,69.6082,69.6082,69.4574,69.48,12700.0
2008-08-18 14:45:00,92.18,92.4,92.12,92.37,7400.0,69.5177,69.6836,69.4725,69.661,7400.0
2008-08-18 14:50:00,92.37,92.37,92.25,92.25,3500.0,69.661,69.661,69.5705,69.5705,3500.0
2008-08-18 14:55:00,92.29,92.35,92.25,92.31,3600.0,69.6007,69.6459,69.5705,69.6158,3600.0
2008-08-18 15:00:00,92.26,92.29,92.12,92.14,16000.0,69.5781,69.6007,69.4725,69.4876,16000.0
2008-08-18 15:05:00,92.1,92.25,92.1,92.22,12400.0,69.4574,69.5705,69.4574,69.5479,12400.0
2008-08-18 15:10:00,92.21,92.37,92.2,92.37,6100.0,69.5403,69.661,69.5328,69.661,6100.0
2008-08-18 15:15:00,92.35,92.37,92.2,92.23,8100.0,69.6459,69.661,69.5328,69.5554,8100.0
2008-08-18 15:20:00,92.25,92.57,92.14,92.46,18500.0,69.5705,69.8118,69.4876,69.7289,18500.0
2008-08-18 15:25:00,92.46,92.62,92.43,92.44,16100.0,69.7289,69.8496,69.7063,69.7138,16100.0
2008-08-18 15:30:00,92.44,92.54,92.3,92.45,10500.0,69.7138,69.7892,69.6082,69.7213,10500.0
2008-08-18 15:35:00,92.47,92.66,92.43,92.48,10900.0,69.7364,69.8797,69.7063,69.744,10900.0
2008-08-18 15:40:00,92.52,92.53,92.21,92.31,20200.0,69.7741,69.7817,69.5403,69.6158,20200.0
2008-08-18 15:45:00,92.29,92.29,92.15,92.21,4700.0,69.6007,69.6007,69.4951,69.5403,4700.0
2008-08-18 15:50:00,92.22,92.39,92.17,92.33,15100.0,69.5479,69.6761,69.5102,69.6308,15100.0
2008-08-18 15:55:00,92.43,92.69,92.3,92.68,24900.0,69.7063,69.9023,69.6082,69.8948,24900.0
2008-08-19 09:30:00,91.89,92.91,91.82,91.82,7300.0,69.299,70.0683,69.2462,69.2462,7300.0
2008-08-19 09:35:00,91.9,91.9,91.76,91.86,1300.0,69.3066,69.3066,69.201,69.2764,1300.0
2008-08-19 09:40:00,91.83,91.83,91.62,91.83,4200.0,69.2538,69.2538,69.0954,69.2538,4200.0
2008-08-19 09:45:00,91.75,91.88,91.45,91.45,4200.0,69.1934,69.2915,68.9672,68.9672,4200.0
2008-08-19 09:50:00,91.43,91.58,91.38,91.58,2800.0,68.9521,69.0652,68.9144,69.0652,2800.0
2008-08-19 09:55:00,91.52,91.62,91.48,91.61,3100.0,69.02,69.0954,68.9898,69.0879,3100.0
2008-08-19 10:00:00,91.43,91.54,91.34,91.36,3400.0,68.9521,69.0351,68.8842,68.8993,3400.0
2008-08-19 10:05:00,91.33,91.33,91.24,91.24,5200.0,68.8767,68.8767,68.8088,68.8088,5200.0
2008-08-19 10:10:00,91.25,91.34,91.07,91.23,5800.0,68.8164,68.8842,68.6806,68.8013,5800.0
2008-08-19 10:15:00,91.14,91.21,91.07,91.08,2900.0,68.7334,68.7862,68.6806,68.6882,2900.0
2008-08-19 10:20:00,91.16,91.48,91.11,91.34,14000.0,68.7485,68.9898,68.7108,68.8842,14000.0
2008-08-19 10:25:00,91.37,91.39,91.2,91.2,4500.0,68.9069,68.9219,68.7787,68.7787,4500.0
2008-08-19 10:30:00,91.25,91.28,91.21,91.22,2700.0,68.8164,68.839,68.7862,68.7937,2700.0
2008-08-19 10:35:00,91.26,91.26,91.2,91.21,1400.0,68.8239,68.8239,68.7787,68.7862,1400.0
2008-08-19 10:40:00,91.23,91.59,91.23,91.45,6100.0,68.8013,69.0728,68.8013,68.9672,6100.0
2008-08-19 10:45:00,91.43,91.51,91.32,91.37,2200.0,68.9521,69.0124,68.8692,68.9069,2200.0
2008-08-19 10:50:00,91.31,91.31,91.25,91.25,7700.0,68.8616,68.8616,68.8164,68.8164,7700.0
2008-08-19 10:55:00,91.28,91.34,91.24,91.28,2800.0,68.839,68.8842,68.8088,68.839,2800.0
2008-08-19 11:00:00,91.27,91.27,91.08,91.08,2200.0,68.8314,68.8314,68.6882,68.6882,2200.0
2008-08-19 11:05:00,91.04,91.12,90.97,90.97,1900.0,68.658,68.7183,68.6052,68.6052,1900.0
2008-08-19 11:10:00,90.93,91.12,90.93,90.99,2700.0,68.575,68.7183,68.575,68.6203,2700.0
2008-08-19 11:15:00,91.0,91.08,90.72,90.72,5500.0,68.6278,68.6882,68.4167,68.4167,5500.0
2008-08-19 11:20:00,90.75,90.88,90.75,90.88,1900.0,68.4393,68.5373,68.4393,68.5373,1900.0
2008-08-19 11:25:00,90.83,90.9,90.8,90.9,3000.0,68.4996,68.5524,68.477,68.5524,3000.0
2008-08-19 11:30:00,90.9,90.99,90.9,90.95,2600.0,68.5524,68.6203,68.5524,68.5901,2600.0
2008-08-19 11:35:00,90.92,90.93,90.69,90.69,3100.0,68.5675,68.575,68.394,68.394,3100.0
2008-08-19 11:40:00,90.67,90.82,90.67,90.75,3200.0,68.379,68.4921,68.379,68.4393,3200.0
2008-08-19 11:45:00,90.75,90.75,90.64,90.66,2700.0,68.4393,68.4393,68.3563,68.3714,2700.0
2008-08-19 11:50:00,90.66,90.8,90.63,90.69,1700.0,68.3714,68.477,68.3488,68.394,1700.0
2008-08-19 11:55:00,90.68,90.68,90.52,90.56,3900.0,68.3865,68.3865,68.2658,68.296,3900.0
2008-08-19 12:00:00,90.55,90.67,90.42,90.42,2700.0,68.2885,68.379,68.1904,68.1904,2700.0
2008-08-19 12:05:00,90.39,90.54,90.39,90.4,4100.0,68.1678,68.2809,68.1678,68.1753,4100.0
2008-08-19 12:10:00,90.43,90.52,90.36,90.46,3300.0,68.198,68.2658,68.1452,68.2206,3300.0
2008-08-19 12:15:00,90.5,90.8,90.4,90.8,5700.0,68.2507,68.477,68.1753,68.477,5700.0
2008-08-19 12:20:00,90.83,90.83,90.72,90.72,1500.0,68.4996,68.4996,68.4167,68.4167,1500.0
2008-08-19 12:25:00,90.76,90.76,90.64,90.71,3200.0,68.4468,68.4468,68.3563,68.4091,3200.0
2008-08-19 12:30:00,90.68,90.69,90.6,90.64,1600.0,68.3865,68.394,68.3262,68.3563,1600.0
2008-08-19 12:35:00,90.6,90.85,90.6,90.83,1800.0,68.3262,68.5147,68.3262,68.4996,1800.0
2008-08-19 12:40:00,90.83,90.88,90.77,90.78,6200.0,68.4996,68.5373,68.4544,68.4619,6200.0
2008-08-19 12:45:00,90.8,90.95,90.79,90.95,2100.0,68.477,68.5901,68.4695,68.5901,2100.0
2008-08-19 12:50:00,90.95,91.02,90.91,90.97,3000.0,68.5901,68.6429,68.56,68.6052,3000.0
2008-08-19 12:55:00,90.94,90.99,90.9,90.9,800.0,68.5826,68.6203,68.5524,68.5524,800.0
2008-08-19 13:00:00,90.89,90.92,90.85,90.88,1800.0,68.5449,68.5675,68.5147,68.5373,1800.0
2008-08-19 13:05:00,90.87,90.9,90.83,90.9,800.0,68.5298,68.5524,68.4996,68.5524,800.0
2008-08-19 13:10:00,90.91,91.06,90.89,91.02,4500.0,68.56,68.6731,68.5449,68.6429,4500.0
2008-08-19 13:15:00,91.05,91.06,90.99,90.99,3800.0,68.6655,68.6731,68.6203,68.6203,3800.0
2008-08-19 13:20:00,90.95,91.07,90.95,91.01,3900.0,68.5901,68.6806,68.5901,68.6354,3900.0
2008-08-19 13:25:00,91.05,91.06,90.94,91.0,1900.0,68.6655,68.6731,68.5826,68.6278,1900.0
2008-08-19 13:30:00,91.0,91.12,91.0,91.05,5600.0,68.6278,68.7183,68.6278,68.6655,5600.0
2008-08-19 13:35:00,91.03,91.03,90.99,91.0,2300.0,68.6504,68.6504,68.6203,68.6278,2300.0
2008-08-19 13:40:00,90.99,91.12,90.97,91.0,5400.0,68.6203,68.7183,68.6052,68.6278,5400.0
2008-08-19 13:45:00,91.03,91.05,90.96,91.02,2900.0,68.6504,68.6655,68.5977,68.6429,2900.0
2008-08-19 13:50:00,90.98,90.98,90.87,90.9,1900.0,68.6127,68.6127,68.5298,68.5524,1900.0
2008-08-19 13:55:00,90.92,90.92,90.66,90.66,2400.0,68.5675,68.5675,68.3714,68.3714,2400.0
2008-08-19 14:00:00,90.7,90.92,90.7,90.86,4200.0,68.4016,68.5675,68.4016,68.5222,4200.0
2008-08-19 14:05:00,90.82,91.02,90.77,91.01,4400.0,68.4921,68.6429,68.4544,68.6354,4400.0
2008-08-19 14:10:00,90.97,91.0,90.91,90.96,5500.0,68.6052,68.6278,68.56,68.5977,5500.0
2008-08-19 14:15:00,90.97,91.0,90.84,90.87,4400.0,68.6052,68.6278,68.5072,68.5298,4400.0
2008-08-19 14:20:00,90.89,90.93,90.68,90.69,4500.0,68.5449,68.575,68.3865,68.394,4500.0
2008-08-19 14:25:00,90.69,90.85,90.66,90.68,5900.0,68.394,68.5147,68.3714,68.3865,5900.0
2008-08-19 14:30:00,90.66,90.73,90.66,90.71,3100.0,68.3714,68.4242,68.3714,68.4091,3100.0
2008-08-19 14:35:00,90.71,90.74,90.61,90.65,4400.0,68.4091,68.4317,68.3337,68.3639,4400.0
2008-08-19 14:40:00,90.61,90.7,90.51,90.62,7700.0,68.3337,68.4016,68.2583,68.3412,7700.0
2008-08-19 14:45:00,90.58,90.75,90.58,90.75,2800.0,68.3111,68.4393,68.3111,68.4393,2800.0
2008-08-19 14:50:00,90.75,90.82,90.72,90.81,4700.0,68.4393,68.4921,68.4167,68.4845,4700.0
2008-08-19 14:55:00,90.78,90.78,90.69,90.7,1500.0,68.4619,68.4619,68.394,68.4016,1500.0
2008-08-19 15:00:00,90.71,90.72,90.44,90.47,4900.0,68.4091,68.4167,68.2055,68.2281,4900.0
2008-08-19 15:05:00,90.43,90.59,90.43,90.48,2900.0,68.198,68.3186,68.198,68.2357,2900.0
2008-08-19 15:10:00,90.48,90.73,90.48,90.72,5200.0,68.2357,68.4242,68.2357,68.4167,5200.0
2008-08-19 15:15:00,90.68,90.71,90.59,90.71,7000.0,68.3865,68.4091,68.3186,68.4091,7000.0
2008-08-19 15:20:00,90.7,90.91,90.53,90.77,14700.0,68.4016,68.56,68.2734,68.4544,14700.0
2008-08-19 15:25:00,90.8,90.89,90.67,90.67,4600.0,68.477,68.5449,68.379,68.379,4600.0
2008-08-19 15:30:00,90.61,90.64,90.41,90.51,10700.0,68.3337,68.3563,68.1829,68.2583,10700.0
2008-08-19 15:35:00,90.47,90.55,90.44,90.55,7700.0,68.2281,68.2885,68.2055,68.2885,7700.0
2008-08-19 15:40:00,90.56,90.56,90.42,90.47,20000.0,68.296,68.296,68.1904,68.2281,20000.0
2008-08-19 15:45:00,90.48,90.62,90.48,90.57,14700.0,68.2357,68.3412,68.2357,68.3035,14700.0
2008-08-19 15:50:00,90.59,90.73,90.47,90.7,11200.0,68.3186,68.4242,68.2281,68.4016,11200.0
2008-08-19 15:55:00,90.73,90.83,90.72,90.83,28000.0,68.4242,68.4996,68.4167,68.4996,28000.0
2008-08-20 09:30:00,91.09,91.09,90.3,90.53,8300.0,68.6957,68.6957,68.0999,68.2734,8300.0
2008-08-20 09:35:00,90.74,90.77,90.5,90.67,3500.0,68.4317,68.4544,68.2507,68.379,3500.0
2008-08-20 09:40:00,90.62,90.67,90.5,90.58,4600.0,68.3412,68.379,68.2507,68.3111,4600.0
2008-08-20 09:45:00,90.53,90.53,90.23,90.27,4500.0,68.2734,68.2734,68.0471,68.0773,4500.0
2008-08-20 09:50:00,90.24,90.29,90.01,90.12,4500.0,68.0547,68.0924,67.8812,67.9642,4500.0
2008-08-20 09:55:00,90.08,90.08,89.94,90.0,8300.0,67.934,67.934,67.8284,67.8737,8300.0
2008-08-20 10:00:00,89.95,90.02,89.77,89.93,3900.0,67.836,67.8888,67.7002,67.8209,3900.0
2008-08-20 10:05:00,89.98,89.98,89.62,89.76,6100.0,67.8586,67.8586,67.5871,67.6927,6100.0
2008-08-20 10:10:00,89.76,90.05,89.76,90.01,11700.0,67.6927,67.9114,67.6927,67.8812,11700.0
2008-08-20 10:15:00,90.05,90.37,90.05,90.26,7600.0,67.9114,68.1527,67.9114,68.0698,7600.0
2008-08-20 10:20:00,90.24,90.28,90.1,90.1,4000.0,68.0547,68.0848,67.9491,67.9491,4000.0
2008-08-20 10:25:00,90.04,90.12,89.98,89.98,2500.0,67.9038,67.9642,67.8586,67.8586,2500.0
2008-08-20 10:30:00,90.0,90.0,89.88,89.99,3800.0,67.8737,67.8737,67.7832,67.8661,3800.0
2008-08-20 10:35:00,90.01,90.46,90.0,90.27,7600.0,67.8812,68.2206,67.8737,68.0773,7600.0
2008-08-20 10:40:00,90.24,90.33,90.15,90.33,5800.0,68.0547,68.1225,67.9868,68.1225,5800.0
2008-08-20 10:45:00,90.31,90.57,90.31,90.44,10300.0,68.1075,68.3035,68.1075,68.2055,10300.0
2008-08-20 10:50:00,90.5,90.62,90.44,90.59,4600.0,68.2507,68.3412,68.2055,68.3186,4600.0
2008-08-20 10:55:00,90.59,91.0,90.59,90.94,4000.0,68.3186,68.6278,68.3186,68.5826,4000.0
2008-08-20 11:00:00,90.92,90.94,90.8,90.8,4600.0,68.5675,68.5826,68.477,68.477,4600.0
2008-08-20 11:05:00,90.73,90.73,90.55,90.68,3400.0,68.4242,68.4242,68.2885,68.3865,3400.0
2008-08-20 11:10:00,90.72,91.0,90.7,90.94,5000.0,68.4167,68.6278,68.4016,68.5826,5000.0
2008-08-20 11:15:00,90.92,90.94,90.73,90.77,2900.0,68.5675,68.5826,68.4242,68.4544,2900.0
2008-08-20 11:20:00,90.79,90.87,90.76,90.87,1300.0,68.4695,68.5298,68.4468,68.5298,1300.0
2008-08-20 11:25:00,90.87,91.0,90.84,91.0,2800.0,68.5298,68.6278,68.5072,68.6278,2800.0
2008-08-20 11:30:00,90.98,91.0,90.91,90.92,3600.0,68.6127,68.6278,68.56,68.5675,3600.0
2008-08-20 11:35:00,90.89,90.92,90.66,90.68,8800.0,68.5449,68.5675,68.3714,68.3865,8800.0
2008-08-20 11:40:00,90.72,90.72,90.5,90.53,4700.0,68.4167,68.4167,68.2507,68.2734,4700.0
2008-08-20 11:45:00,90.53,90.53,90.4,90.47,4800.0,68.2734,68.2734,68.1753,68.2281,4800.0
2008-08-20 11:50:00,90.54,90.69,90.51,90.69,1000.0,68.2809,68.394,68.2583,68.394,1000.0
2008-08-20 11:55:00,90.59,90.68,90.59,90.66,1300.0,68.3186,68.3865,68.3186,68.3714,1300.0
2008-08-20 12:00:00,90.67,90.69,90.5,90.5,1700.0,68.379,68.394,68.2507,68.2507,1700.0
2008-08-20 12:05:00,90.52,90.55,90.43,90.55,6000.0,68.2658,68.2885,68.198,68.2885,6000.0
2008-08-20 12:10:00,90.5,90.55,90.4,90.47,3600.0,68.2507,68.2885,68.1753,68.2281,3600.0
2008-08-20 12:15:00,90.49,90.51,90.39,90.39,14500.0,68.2432,68.2583,68.1678,68.1678,14500.0
2008-08-20 12:20:00,90.41,90.62,90.41,90.6,5500.0,68.1829,68.3412,68.1829,68.3262,5500.0
2008-08-20 12:25:00,90.6,90.64,90.6,90.63,1300.0,68.3262,68.3563,68.3262,68.3488,1300.0
2008-08-20 12:30:00,90.62,90.62,90.49,90.5,3300.0,68.3412,68.3412,68.2432,68.2507,3300.0
2008-08-20 12:35:00,90.5,90.57,90.48,90.5,2900.0,68.2507,68.3035,68.2357,68.2507,2900.0
2008-08-20 12:40:00,90.44,90.57,90.44,90.53,11700.0,68.2055,68.3035,68.2055,68.2734,11700.0
2008-08-20 12:45:00,90.52,90.6,90.45,90.45,10000.0,68.2658,68.3262,68.213,68.213,10000.0
2008-08-20 12:50:00,90.42,90.44,90.32,90.32,2100.0,68.1904,68.2055,68.115,68.115,2100.0
2008-08-20 12:55:00,90.32,90.41,90.32,90.41,3000.0,68.115,68.1829,68.115,68.1829,3000.0
2008-08-20 13:00:00,90.46,90.5,90.42,90.44,3200.0,68.2206,68.2507,68.1904,68.2055,3200.0
2008-08-20 13:05:00,90.42,90.59,90.42,90.58,3400.0,68.1904,68.3186,68.1904,68.3111,3400.0
2008-08-20 13:10:00,90.52,90.59,90.5,90.57,3700.0,68.2658,68.3186,68.2507,68.3035,3700.0
2008-08-20 13:15:00,90.53,90.55,90.47,90.51,3000.0,68.2734,68.2885,68.2281,68.2583,3000.0
2008-08-20 13:20:00,90.51,90.58,90.46,90.46,3400.0,68.2583,68.3111,68.2206,68.2206,3400.0
2008-08-20 13:25:00,90.52,90.53,90.43,90.53,2600.0,68.2658,68.2734,68.198,68.2734,2600.0
2008-08-20 13:30:00,90.57,90.67,90.57,90.67,6400.0,68.3035,68.379,68.3035,68.379,6400.0
2008-08-20 13:35:00,90.67,90.72,90.61,90.63,2400.0,68.379,68.4167,68.3337,68.3488,2400.0
2008-08-20 13:40:00,90.6,90.68,90.58,90.64,2100.0,68.3262,68.3865,68.3111,68.3563,2100.0
2008-08-20 13:45:00,90.61,90.72,90.61,90.68,6000.0,68.3337,68.4167,68.3337,68.3865,6000.0
2008-08-20 13:50:00,90.69,90.74,90.66,90.68,2100.0,68.394,68.4317,68.3714,68.3865,2100.0
2008-08-20 13:55:00,90.66,90.66,90.54,90.59,1900.0,68.3714,68.3714,68.2809,68.3186,1900.0
2008-08-20 14:00:00,90.59,90.59,90.33,90.43,6000.0,68.3186,68.3186,68.1225,68.198,6000.0
2008-08-20 14:05:00,90.42,90.6,90.39,90.39,6500.0,68.1904,68.3262,68.1678,68.1678,6500.0
2008-08-20 14:10:00,90.39,90.39,90.25,90.29,4300.0,68.1678,68.1678,68.0622,68.0924,4300.0
2008-08-20 14:15:00,90.27,90.28,90.1,90.15,14200.0,68.0773,68.0848,67.9491,67.9868,14200.0
2008-08-20 14:20:00,90.15,90.26,90.07,90.22,10000.0,67.9868,68.0698,67.9265,68.0396,10000.0
2008-08-20 14:25:00,90.19,90.24,90.13,90.16,7200.0,68.017,68.0547,67.9717,67.9943,7200.0
2008-08-20 14:30:00,90.15,90.15,90.04,90.09,5000.0,67.9868,67.9868,67.9038,67.9415,5000.0
2008-08-20 14:35:00,90.15,90.3,90.1,90.12,4400.0,67.9868,68.0999,67.9491,67.9642,4400.0
2008-08-20 14:40:00,90.12,90.2,90.12,90.2,5200.0,67.9642,68.0245,67.9642,68.0245,5200.0
2008-08-20 14:45:00,90.25,90.28,90.19,90.21,5100.0,68.0622,68.0848,68.017,68.032,5100.0
2008-08-20 14:50:00,90.21,90.38,90.21,90.35,7900.0,68.032,68.1603,68.032,68.1376,7900.0
2008-08-20 14:55:00,90.41,90.48,90.36,90.4,7600.0,68.1829,68.2357,68.1452,68.1753,7600.0
2008-08-20 15:00:00,90.42,90.55,90.41,90.55,3900.0,68.1904,68.2885,68.1829,68.2885,3900.0
2008-08-20 15:05:00,90.51,90.51,90.37,90.38,4300.0,68.2583,68.2583,68.1527,68.1603,4300.0
2008-08-20 15:10:00,90.36,90.44,90.31,90.43,4600.0,68.1452,68.2055,68.1075,68.198,4600.0
2008-08-20 15:15:00,90.43,90.44,90.19,90.24,8200.0,68.198,68.2055,68.017,68.0547,8200.0
2008-08-20 15:20:00,90.18,90.18,90.04,90.11,9500.0,68.0094,68.0094,67.9038,67.9566,9500.0
2008-08-20 15:25:00,90.1,90.27,90.1,90.25,7000.0,67.9491,68.0773,67.9491,68.0622,7000.0
2008-08-20 15:30:00,90.21,90.3,90.02,90.04,14800.0,68.032,68.0999,67.8888,67.9038,14800.0
2008-08-20 15:35:00,90.04,90.37,90.04,90.28,14300.0,67.9038,68.1527,67.9038,68.0848,14300.0
2008-08-20 15:40:00,90.28,90.49,90.26,90.46,17400.0,68.0848,68.2432,68.0698,68.2206,17400.0
2008-08-20 15:45:00,90.45,90.45,90.29,90.33,14900.0,68.213,68.213,68.0924,68.1225,14900.0
2008-08-20 15:50:00,90.33,90.54,90.31,90.48,14800.0,68.1225,68.2809,68.1075,68.2357,14800.0
2008-08-20 15:55:00,90.47,90.62,90.47,90.53,14300.0,68.2281,68.3412,68.2281,68.2734,14300.0
2008-08-21 09:30:00,89.99,89.99,89.02,89.83,4200.0,67.8661,67.8661,67.1346,67.7455,4200.0
2008-08-21 09:35:00,89.65,89.83,89.1,89.11,6700.0,67.6097,67.7455,67.1949,67.2025,6700.0
2008-08-21 09:40:00,89.14,89.7,89.1,89.63,5300.0,67.2251,67.6474,67.1949,67.5946,5300.0
2008-08-21 09:45:00,89.58,89.84,89.54,89.56,6400.0,67.5569,67.753,67.5268,67.5418,6400.0
2008-08-21 09:50:00,89.6,89.9,89.6,89.9,1300.0,67.572,67.7983,67.572,67.7983,1300.0
2008-08-21 09:55:00,89.98,90.49,89.94,90.35,5800.0,67.8586,68.2432,67.8284,68.1376,5800.0
2008-08-21 10:00:00,90.31,90.71,90.19,90.5,11300.0,68.1075,68.4091,68.017,68.2507,11300.0
2008-08-21 10:05:00,90.49,90.55,90.28,90.28,9300.0,68.2432,68.2885,68.0848,68.0848,9300.0
2008-08-21 10:10:00,90.31,90.36,90.26,90.27,19000.0,68.1075,68.1452,68.0698,68.0773,19000.0
2008-08-21 10:15:00,90.27,90.54,90.21,90.54,7800.0,68.0773,68.2809,68.032,68.2809,7800.0
2008-08-21 10:20:00,90.56,90.8,90.51,90.63,7700.0,68.296,68.477,68.2583,68.3488,7700.0
2008-08-21 10:25:00,90.58,90.58,90.38,90.43,3400.0,68.3111,68.3111,68.1603,68.198,3400.0
2008-08-21 10:30:00,90.51,90.54,90.21,90.26,11400.0,68.2583,68.2809,68.032,68.0698,11400.0
2008-08-21 10:35:00,90.28,90.3,90.05,90.08,4200.0,68.0848,68.0999,67.9114,67.934,4200.0
2008-08-21 10:40:00,90.07,90.07,89.74,89.79,9000.0,67.9265,67.9265,67.6776,67.7153,9000.0
2008-08-21 10:45:00,89.71,89.76,89.67,89.73,2400.0,67.655,67.6927,67.6248,67.6701,2400.0
2008-08-21 10:50:00,89.75,89.86,89.58,89.67,4000.0,67.6851,67.7681,67.5569,67.6248,4000.0
2008-08-21 10:55:00,89.68,90.05,89.66,90.0,5300.0,67.6323,67.9114,67.6173,67.8737,5300.0
2008-08-21 11:00:00,90.05,90.05,89.84,89.88,5800.0,67.9114,67.9114,67.753,67.7832,5800.0
2008-08-21 11:05:00,89.86,89.86,89.51,89.55,6100.0,67.7681,67.7681,67.5041,67.5343,6100.0
2008-08-21 11:10:00,89.54,89.67,89.45,89.5,7200.0,67.5268,67.6248,67.4589,67.4966,7200.0
2008-08-21 11:15:00,89.52,89.56,89.36,89.49,11600.0,67.5117,67.5418,67.391,67.4891,11600.0
2008-08-21 11:20:00,89.53,89.57,89.47,89.47,5300.0,67.5192,67.5494,67.474,67.474,5300.0
2008-08-21 11:25:00,89.42,89.68,89.42,89.68,9100.0,67.4363,67.6323,67.4363,67.6323,9100.0
2008-08-21 11:30:00,89.66,89.66,89.58,89.58,2300.0,67.6173,67.6173,67.5569,67.5569,2300.0
2008-08-21 11:35:00,89.57,89.6,89.52,89.56,6600.0,67.5494,67.572,67.5117,67.5418,6600.0
2008-08-21 11:40:00,89.56,89.85,89.51,89.85,7900.0,67.5418,67.7605,67.5041,67.7605,7900.0
2008-08-21 11:45:00,89.96,89.96,89.82,89.87,1000.0,67.8435,67.8435,67.7379,67.7756,1000.0
2008-08-21 11:50:00,89.8,89.86,89.78,89.81,1400.0,67.7228,67.7681,67.7078,67.7304,1400.0
2008-08-21 11:55:00,89.82,89.82,89.64,89.69,5200.0,67.7379,67.7379,67.6022,67.6399,5200.0
2008-08-21 12:00:00,89.83,90.02,89.79,90.02,3700.0,67.7455,67.8888,67.7153,67.8888,3700.0
2008-08-21 12:05:00,89.96,90.03,89.92,89.96,3700.0,67.8435,67.8963,67.8133,67.8435,3700.0
2008-08-21 12:10:00,89.96,90.0,89.9,89.96,3800.0,67.8435,67.8737,67.7983,67.8435,3800.0
2008-08-21 12:15:00,89.94,90.12,89.92,90.08,3300.0,67.8284,67.9642,67.8133,67.934,3300.0
2008-08-21 12:20:00,90.03,90.03,89.82,89.84,6400.0,67.8963,67.8963,67.7379,67.753,6400.0
2008-08-21 12:25:00,89.84,89.87,89.67,89.67,7200.0,67.753,67.7756,67.6248,67.6248,7200.0
2008-08-21 12:30:00,89.7,89.76,89.7,89.72,3600.0,67.6474,67.6927,67.6474,67.6625,3600.0
2008-08-21 12:35:00,89.7,89.93,89.7,89.85,6500.0,67.6474,67.8209,67.6474,67.7605,6500.0
2008-08-21 12:40:00,89.84,89.87,89.77,89.85,2500.0,67.753,67.7756,67.7002,67.7605,2500.0
2008-08-21 12:45:00,89.84,89.89,89.8,89.89,1600.0,67.753,67.7907,67.7228,67.7907,1600.0
2008-08-21 12:50:00,89.96,90.0,89.87,89.92,2800.0,67.8435,67.8737,67.7756,67.8133,2800.0
2008-08-21 12:55:00,89.93,90.1,89.93,90.1,4000.0,67.8209,67.9491,67.8209,67.9491,4000.0
2008-08-21 13:00:00,90.04,90.15,90.01,90.15,3200.0,67.9038,67.9868,67.8812,67.9868,3200.0
2008-08-21 13:05:00,90.15,90.15,89.98,90.1,3900.0,67.9868,67.9868,67.8586,67.9491,3900.0
2008-08-21 13:10:00,90.11,90.26,90.08,90.26,2500.0,67.9566,68.0698,67.934,68.0698,2500.0
2008-08-21 13:15:00,90.31,90.36,90.17,90.31,4700.0,68.1075,68.1452,68.0019,68.1075,4700.0
2008-08-21 13:20:00,90.29,90.29,90.15,90.29,4200.0,68.0924,68.0924,67.9868,68.0924,4200.0
2008-08-21 13:25:00,90.31,90.39,90.25,90.31,8600.0,68.1075,68.1678,68.0622,68.1075,8600.0
2008-08-21 13:30:00,90.21,90.21,90.14,90.15,3400.0,68.032,68.032,67.9793,67.9868,3400.0
2008-08-21 13:35:00,90.15,90.46,90.11,90.43,3300.0,67.9868,68.2206,67.9566,68.198,3300.0
2008-08-21 13:40:00,90.38,90.38,90.12,90.15,3400.0,68.1603,68.1603,67.9642,67.9868,3400.0
2008-08-21 13:45:00,90.17,90.27,90.16,90.26,1800.0,68.0019,68.0773,67.9943,68.0698,1800.0
2008-08-21 13:50:00,90.28,90.33,90.18,90.28,4900.0,68.0848,68.1225,68.0094,68.0848,4900.0
2008-08-21 13:55:00,90.3,90.36,90.22,90.36,2600.0,68.0999,68.1452,68.0396,68.1452,2600.0
2008-08-21 14:00:00,90.31,90.37,90.23,90.37,2500.0,68.1075,68.1527,68.0471,68.1527,2500.0
2008-08-21 14:05:00,90.41,90.41,90.14,90.3,14400.0,68.1829,68.1829,67.9793,68.0999,14400.0
2008-08-21 14:10:00,90.33,90.57,90.28,90.48,8900.0,68.1225,68.3035,68.0848,68.2357,8900.0
2008-08-21 14:15:00,90.47,90.5,90.41,90.44,4800.0,68.2281,68.2507,68.1829,68.2055,4800.0
2008-08-21 14:20:00,90.43,90.48,90.36,90.41,3100.0,68.198,68.2357,68.1452,68.1829,3100.0
2008-08-21 14:25:00,90.41,90.5,90.39,90.46,7300.0,68.1829,68.2507,68.1678,68.2206,7300.0
2008-08-21 14:30:00,90.46,90.7,90.44,90.7,9100.0,68.2206,68.4016,68.2055,68.4016,9100.0
2008-08-21 14:35:00,90.69,90.86,90.67,90.79,8200.0,68.394,68.5222,68.379,68.4695,8200.0
2008-08-21 14:40:00,90.72,90.85,90.66,90.85,5500.0,68.4167,68.5147,68.3714,68.5147,5500.0
2008-08-21 14:45:00,90.82,90.93,90.76,90.78,9200.0,68.4921,68.575,68.4468,68.4619,9200.0
2008-08-21 14:50:00,90.78,90.91,90.74,90.78,6200.0,68.4619,68.56,68.4317,68.4619,6200.0
2008-08-21 14:55:00,90.77,90.77,90.58,90.58,4300.0,68.4544,68.4544,68.3111,68.3111,4300.0
2008-08-21 15:00:00,90.56,90.78,90.56,90.7,7100.0,68.296,68.4619,68.296,68.4016,7100.0
2008-08-21 15:05:00,90.7,90.7,90.41,90.51,6300.0,68.4016,68.4016,68.1829,68.2583,6300.0
2008-08-21 15:10:00,90.49,90.84,90.44,90.65,8200.0,68.2432,68.5072,68.2055,68.3639,8200.0
2008-08-21 15:15:00,90.61,90.64,90.44,90.44,5900.0,68.3337,68.3563,68.2055,68.2055,5900.0
2008-08-21 15:20:00,90.45,90.49,90.29,90.43,8800.0,68.213,68.2432,68.0924,68.198,8800.0
2008-08-21 15:25:00,90.42,90.45,90.25,90.33,7800.0,68.1904,68.213,68.0622,68.1225,7800.0
2008-08-21 15:30:00,90.32,90.36,90.19,90.31,13800.0,68.115,68.1452,68.017,68.1075,13800.0
2008-08-21 15:35:00,90.28,90.42,90.25,90.37,17700.0,68.0848,68.1904,68.0622,68.1527,17700.0
2008-08-21 15:40:00,90.36,90.45,90.27,90.37,16300.0,68.1452,68.213,68.0773,68.1527,16300.0
2008-08-21 15:45:00,90.38,90.39,90.24,90.25,18400.0,68.1603,68.1678,68.0547,68.0622,18400.0
2008-08-21 15:50:00,90.24,90.32,90.15,90.18,16500.0,68.0547,68.115,67.9868,68.0094,16500.0
2008-08-21 15:55:00,90.2,90.33,90.19,90.31,35200.0,68.0245,68.1225,68.017,68.1075,35200.0
2008-08-22 09:30:00,90.74,90.84,90.72,90.84,3100.0,68.4317,68.5072,68.4167,68.5072,3100.0
2008-08-22 09:35:00,90.85,90.88,90.65,90.7,2000.0,68.5147,68.5373,68.3639,68.4016,2000.0
2008-08-22 09:40:00,90.85,91.17,90.85,91.13,2100.0,68.5147,68.756,68.5147,68.7259,2100.0
2008-08-22 09:45:00,91.18,91.55,91.18,91.55,5800.0,68.7636,69.0426,68.7636,69.0426,5800.0
2008-08-22 09:50:00,91.56,91.56,91.47,91.49,2800.0,69.0501,69.0501,68.9823,68.9974,2800.0
2008-08-22 09:55:00,91.37,91.43,91.27,91.39,3400.0,68.9069,68.9521,68.8314,68.9219,3400.0
2008-08-22 10:00:00,91.45,91.56,91.37,91.41,2700.0,68.9672,69.0501,68.9069,68.937,2700.0
2008-08-22 10:05:00,91.4,91.53,91.39,91.46,2900.0,68.9295,69.0275,68.9219,68.9747,2900.0
2008-08-22 10:10:00,91.44,91.57,91.44,91.57,2200.0,68.9597,69.0577,68.9597,69.0577,2200.0
2008-08-22 10:15:00,91.54,91.85,91.54,91.85,3100.0,69.0351,69.2689,69.0351,69.2689,3100.0
2008-08-22 10:20:00,91.83,92.02,91.75,91.95,6600.0,69.2538,69.3971,69.1934,69.3443,6600.0
2008-08-22 10:25:00,91.96,91.97,91.9,91.97,1000.0,69.3518,69.3594,69.3066,69.3594,1000.0
2008-08-22 10:30:00,91.97,92.01,91.92,91.94,2100.0,69.3594,69.3895,69.3216,69.3367,2100.0
2008-08-22 10:35:00,91.96,91.96,91.87,91.87,2200.0,69.3518,69.3518,69.2839,69.2839,2200.0
2008-08-22 10:40:00,91.94,91.94,91.79,91.79,2300.0,69.3367,69.3367,69.2236,69.2236,2300.0
2008-08-22 10:45:00,91.86,91.86,91.66,91.66,4000.0,69.2764,69.2764,69.1256,69.1256,4000.0
2008-08-22 10:50:00,91.66,91.72,91.51,91.52,2900.0,69.1256,69.1708,69.0124,69.02,2900.0
2008-08-22 10:55:00,91.48,91.53,91.41,91.41,4400.0,68.9898,69.0275,68.937,68.937,4400.0
2008-08-22 11:00:00,91.45,91.49,91.39,91.39,2700.0,68.9672,68.9974,68.9219,68.9219,2700.0
2008-08-22 11:05:00,91.4,91.45,91.35,91.44,1600.0,68.9295,68.9672,68.8918,68.9597,1600.0
2008-08-22 11:10:00,91.37,91.38,91.28,91.35,2600.0,68.9069,68.9144,68.839,68.8918,2600.0
2008-08-22 11:15:00,91.36,91.37,91.27,91.34,2100.0,68.8993,68.9069,68.8314,68.8842,2100.0
2008-08-22 11:20:00,91.34,91.36,91.28,91.28,2900.0,68.8842,68.8993,68.839,68.839,2900.0
2008-08-22 11:25:00,91.36,91.36,91.27,91.27,1000.0,68.8993,68.8993,68.8314,68.8314,1000.0
2008-08-22 11:30:00,91.32,91.34,91.27,91.27,2200.0,68.8692,68.8842,68.8314,68.8314,2200.0
2008-08-22 11:35:00,91.27,91.32,91.22,91.25,3400.0,68.8314,68.8692,68.7937,68.8164,3400.0
2008-08-22 11:40:00,91.16,91.16,91.1,91.12,1900.0,68.7485,68.7485,68.7032,68.7183,1900.0
2008-08-22 11:45:00,91.1,91.17,91.08,91.17,2700.0,68.7032,68.756,68.6882,68.756,2700.0
2008-08-22 11:50:00,91.1,91.16,91.03,91.09,3400.0,68.7032,68.7485,68.6504,68.6957,3400.0
2008-08-22 11:55:00,91.06,91.1,91.03,91.1,1900.0,68.6731,68.7032,68.6504,68.7032,1900.0
2008-08-22 12:00:00,91.08,91.08,90.82,90.82,12600.0,68.6882,68.6882,68.4921,68.4921,12600.0
2008-08-22 12:05:00,90.78,90.89,90.66,90.88,10200.0,68.4619,68.5449,68.3714,68.5373,10200.0
2008-08-22 12:10:00,90.82,90.82,90.78,90.78,600.0,68.4921,68.4921,68.4619,68.4619,600.0
2008-08-22 12:15:00,90.83,90.84,90.74,90.74,2300.0,68.4996,68.5072,68.4317,68.4317,2300.0
2008-08-22 12:20:00,90.78,91.12,90.72,91.06,27600.0,68.4619,68.7183,68.4167,68.6731,27600.0
2008-08-22 12:25:00,91.03,91.08,91.02,91.03,2600.0,68.6504,68.6882,68.6429,68.6504,2600.0
2008-08-22 12:30:00,91.03,91.03,90.98,91.01,2200.0,68.6504,68.6504,68.6127,68.6354,2200.0
2008-08-22 12:35:00,90.94,90.94,90.75,90.76,3400.0,68.5826,68.5826,68.4393,68.4468,3400.0
2008-08-22 12:40:00,90.78,91.03,90.77,90.95,7400.0,68.4619,68.6504,68.4544,68.5901,7400.0
2008-08-22 12:45:00,90.95,90.98,90.73,90.76,8700.0,68.5901,68.6127,68.4242,68.4468,8700.0
2008-08-22 12:50:00,90.77,90.82,90.77,90.81,1500.0,68.4544,68.4921,68.4544,68.4845,1500.0
2008-08-22 12:55:00,90.82,90.91,90.81,90.85,5500.0,68.4921,68.56,68.4845,68.5147,5500.0
2008-08-22 13:00:00,90.85,91.04,90.85,91.02,7900.0,68.5147,68.658,68.5147,68.6429,7900.0
2008-08-22 13:05:00,91.02,91.07,91.0,91.02,4800.0,68.6429,68.6806,68.6278,68.6429,4800.0
2008-08-22 13:10:00,91.04,91.08,90.97,90.97,6200.0,68.658,68.6882,68.6052,68.6052,6200.0
2008-08-22 13:15:00,91.02,91.02,90.82,90.85,14600.0,68.6429,68.6429,68.4921,68.5147,14600.0
2008-08-22 13:20:00,90.87,90.98,90.85,90.9,7200.0,68.5298,68.6127,68.5147,68.5524,7200.0
2008-08-22 13:25:00,90.91,90.94,90.82,90.85,5600.0,68.56,68.5826,68.4921,68.5147,5600.0
2008-08-22 13:30:00,90.88,90.93,90.85,90.85,5500.0,68.5373,68.575,68.5147,68.5147,5500.0
2008-08-22 13:35:00,90.85,90.86,90.78,90.85,1400.0,68.5147,68.5222,68.4619,68.5147,1400.0
2008-08-22 13:40:00,90.81,90.95,90.81,90.95,3800.0,68.4845,68.5901,68.4845,68.5901,3800.0
2008-08-22 13:45:00,90.93,90.95,90.82,90.87,8700.0,68.575,68.5901,68.4921,68.5298,8700.0
2008-08-22 13:50:00,90.87,90.95,90.86,90.86,4700.0,68.5298,68.5901,68.5222,68.5222,4700.0
2008-08-22 13:55:00,90.87,90.96,90.86,90.94,19200.0,68.5298,68.5977,68.5222,68.5826,19200.0
2008-08-22 14:00:00,90.94,90.98,90.86,90.93,2600.0,68.5826,68.6127,68.5222,68.575,2600.0
2008-08-22 14:05:00,90.93,90.93,90.88,90.93,1600.0,68.575,68.575,68.5373,68.575,1600.0
2008-08-22 14:10:00,90.9,91.03,90.87,91.03,2300.0,68.5524,68.6504,68.5298,68.6504,2300.0
2008-08-22 14:15:00,91.06,91.23,91.06,91.23,6700.0,68.6731,68.8013,68.6731,68.8013,6700.0
2008-08-22 14:20:00,91.26,91.52,91.26,91.5,2200.0,68.8239,69.02,68.8239,69.0049,2200.0
2008-08-22 14:25:00,91.49,91.49,91.46,91.46,1100.0,68.9974,68.9974,68.9747,68.9747,1100.0
2008-08-22 14:30:00,91.49,91.51,91.46,91.46,900.0,68.9974,69.0124,68.9747,68.9747,900.0
2008-08-22 14:35:00,91.45,91.49,91.4,91.4,2600.0,68.9672,68.9974,68.9295,68.9295,2600.0
2008-08-22 14:40:00,91.48,91.55,91.44,91.44,3700.0,68.9898,69.0426,68.9597,68.9597,3700.0
2008-08-22 14:45:00,91.43,91.44,91.3,91.3,1700.0,68.9521,68.9597,68.8541,68.8541,1700.0
2008-08-22 14:50:00,91.25,91.25,91.21,91.24,1200.0,68.8164,68.8164,68.7862,68.8088,1200.0
2008-08-22 14:55:00,91.2,91.32,91.2,91.32,1200.0,68.7787,68.8692,68.7787,68.8692,1200.0
2008-08-22 15:00:00,91.32,91.33,91.25,91.27,2500.0,68.8692,68.8767,68.8164,68.8314,2500.0
2008-08-22 15:05:00,91.25,91.31,91.22,91.31,2700.0,68.8164,68.8616,68.7937,68.8616,2700.0
2008-08-22 15:10:00,91.31,91.36,91.25,91.28,5400.0,68.8616,68.8993,68.8164,68.839,5400.0
2008-08-22 15:15:00,91.28,91.33,91.26,91.28,3700.0,68.839,68.8767,68.8239,68.839,3700.0
2008-08-22 15:20:00,91.31,91.32,91.2,91.24,2800.0,68.8616,68.8692,68.7787,68.8088,2800.0
2008-08-22 15:25:00,91.25,91.27,91.19,91.24,3200.0,68.8164,68.8314,68.7711,68.8088,3200.0
2008-08-22 15:30:00,91.24,91.38,91.21,91.33,9200.0,68.8088,68.9144,68.7862,68.8767,9200.0
2008-08-22 15:35:00,91.38,91.49,91.28,91.31,6400.0,68.9144,68.9974,68.839,68.8616,6400.0
2008-08-22 15:40:00,91.32,91.4,91.31,91.34,6200.0,68.8692,68.9295,68.8616,68.8842,6200.0
2008-08-22 15:45:00,91.34,91.38,91.26,91.38,4400.0,68.8842,68.9144,68.8239,68.9144,4400.0
2008-08-22 15:50:00,91.37,91.4,91.18,91.24,14300.0,68.9069,68.9295,68.7636,68.8088,14300.0
2008-08-22 15:55:00,91.27,91.29,91.17,91.2,33500.0,68.8314,68.8465,68.756,68.7787,33500.0
2008-08-25 09:30:00,90.35,90.79,90.35,90.6,3700.0,68.1376,68.4695,68.1376,68.3262,3700.0
2008-08-25 09:35:00,90.61,90.67,90.3,90.4,3700.0,68.3337,68.379,68.0999,68.1753,3700.0
2008-08-25 09:40:00,90.37,90.57,90.37,90.5,6300.0,68.1527,68.3035,68.1527,68.2507,6300.0
2008-08-25 09:45:00,90.36,90.38,90.3,90.38,8600.0,68.1452,68.1603,68.0999,68.1603,8600.0
2008-08-25 09:50:00,90.3,90.38,90.3,90.37,1900.0,68.0999,68.1603,68.0999,68.1527,1900.0
2008-08-25 09:55:00,90.37,90.42,90.33,90.35,2100.0,68.1527,68.1904,68.1225,68.1376,2100.0
2008-08-25 10:00:00,90.41,90.57,90.3,90.3,5400.0,68.1829,68.3035,68.0999,68.0999,5400.0
2008-08-25 10:05:00,90.31,90.54,90.3,90.54,6000.0,68.1075,68.2809,68.0999,68.2809,6000.0
2008-08-25 10:10:00,90.51,90.69,90.51,90.67,6000.0,68.2583,68.394,68.2583,68.379,6000.0
2008-08-25 10:15:00,90.64,90.69,90.58,90.65,3200.0,68.3563,68.394,68.3111,68.3639,3200.0
2008-08-25 10:20:00,90.62,90.67,90.54,90.59,10800.0,68.3412,68.379,68.2809,68.3186,10800.0
2008-08-25 10:25:00,90.61,90.7,90.52,90.67,10100.0,68.3337,68.4016,68.2658,68.379,10100.0
2008-08-25 10:30:00,90.67,90.67,90.54,90.54,4500.0,68.379,68.379,68.2809,68.2809,4500.0
2008-08-25 10:35:00,90.54,90.62,90.29,90.29,11400.0,68.2809,68.3412,68.0924,68.0924,11400.0
2008-08-25 10:40:00,90.29,90.47,90.28,90.46,2800.0,68.0924,68.2281,68.0848,68.2206,2800.0
2008-08-25 10:45:00,90.5,90.5,90.34,90.34,2900.0,68.2507,68.2507,68.1301,68.1301,2900.0
2008-08-25 10:50:00,90.36,90.36,90.04,90.04,5700.0,68.1452,68.1452,67.9038,67.9038,5700.0
2008-08-25 10:55:00,90.09,90.24,90.06,90.23,3600.0,67.9415,68.0547,67.9189,68.0471,3600.0
2008-08-25 11:00:00,90.18,90.18,90.03,90.1,4200.0,68.0094,68.0094,67.8963,67.9491,4200.0
2008-08-25 11:05:00,90.17,90.17,89.99,89.99,3800.0,68.0019,68.0019,67.8661,67.8661,3800.0
2008-08-25 11:10:00,89.98,90.01,89.87,89.89,3000.0,67.8586,67.8812,67.7756,67.7907,3000.0
2008-08-25 11:15:00,89.89,89.95,89.87,89.92,3300.0,67.7907,67.836,67.7756,67.8133,3300.0
2008-08-25 11:20:00,89.93,89.94,89.75,89.93,4700.0,67.8209,67.8284,67.6851,67.8209,4700.0
2008-08-25 11:25:00,89.88,89.94,89.86,89.89,1500.0,67.7832,67.8284,67.7681,67.7907,1500.0
2008-08-25 11:30:00,89.87,89.87,89.76,89.76,1700.0,67.7756,67.7756,67.6927,67.6927,1700.0
2008-08-25 11:35:00,89.78,89.79,89.7,89.76,2200.0,67.7078,67.7153,67.6474,67.6927,2200.0
2008-08-25 11:40:00,89.7,89.77,89.62,89.62,3200.0,67.6474,67.7002,67.5871,67.5871,3200.0
2008-08-25 11:45:00,89.63,89.99,89.63,89.98,2200.0,67.5946,67.8661,67.5946,67.8586,2200.0
2008-08-25 11:50:00,89.98,89.98,89.86,89.93,4400.0,67.8586,67.8586,67.7681,67.8209,4400.0
2008-08-25 11:55:00,89.93,89.93,89.53,89.53,5000.0,67.8209,67.8209,67.5192,67.5192,5000.0
2008-08-25 12:00:00,89.52,89.55,89.37,89.46,6400.0,67.5117,67.5343,67.3986,67.4664,6400.0
2008-08-25 12:05:00,89.47,89.63,89.46,89.63,3900.0,67.474,67.5946,67.4664,67.5946,3900.0
2008-08-25 12:10:00,89.63,89.67,89.59,89.63,1900.0,67.5946,67.6248,67.5645,67.5946,1900.0
2008-08-25 12:15:00,89.66,89.69,89.43,89.51,3000.0,67.6173,67.6399,67.4438,67.5041,3000.0
2008-08-25 12:20:00,89.5,89.5,89.46,89.46,1000.0,67.4966,67.4966,67.4664,67.4664,1000.0
2008-08-25 12:25:00,89.46,89.46,89.32,89.41,2900.0,67.4664,67.4664,67.3608,67.4287,2900.0
2008-08-25 12:30:00,89.44,89.45,89.31,89.34,1500.0,67.4513,67.4589,67.3533,67.3759,1500.0
2008-08-25 12:35:00,89.35,89.43,89.31,89.37,4100.0,67.3835,67.4438,67.3533,67.3986,4100.0
2008-08-25 12:40:00,89.38,89.41,89.35,89.39,2200.0,67.4061,67.4287,67.3835,67.4136,2200.0
2008-08-25 12:45:00,89.4,89.43,89.26,89.28,3100.0,67.4212,67.4438,67.3156,67.3307,3100.0
2008-08-25 12:50:00,89.26,89.34,89.22,89.23,1900.0,67.3156,67.3759,67.2854,67.293,1900.0
2008-08-25 12:55:00,89.2,89.34,89.2,89.34,1600.0,67.2704,67.3759,67.2704,67.3759,1600.0
2008-08-25 13:00:00,89.29,89.48,89.29,89.48,3300.0,67.3382,67.4815,67.3382,67.4815,3300.0
2008-08-25 13:05:00,89.5,89.58,89.49,89.58,3400.0,67.4966,67.5569,67.4891,67.5569,3400.0
2008-08-25 13:10:00,89.52,89.52,89.33,89.38,3100.0,67.5117,67.5117,67.3684,67.4061,3100.0
2008-08-25 13:15:00,89.35,89.38,89.24,89.33,2700.0,67.3835,67.4061,67.3005,67.3684,2700.0
2008-08-25 13:20:00,89.3,89.54,89.3,89.54,1100.0,67.3458,67.5268,67.3458,67.5268,1100.0
2008-08-25 13:25:00,89.53,89.56,89.48,89.51,2200.0,67.5192,67.5418,67.4815,67.5041,2200.0
2008-08-25 13:30:00,89.45,89.58,89.44,89.54,1500.0,67.4589,67.5569,67.4513,67.5268,1500.0
2008-08-25 13:35:00,89.54,89.56,89.46,89.46,2100.0,67.5268,67.5418,67.4664,67.4664,2100.0
2008-08-25 13:40:00,89.5,89.64,89.5,89.63,3000.0,67.4966,67.6022,67.4966,67.5946,3000.0
2008-08-25 13:45:00,89.59,89.6,89.44,89.55,2600.0,67.5645,67.572,67.4513,67.5343,2600.0
2008-08-25 13:50:00,89.52,89.62,89.48,89.62,3200.0,67.5117,67.5871,67.4815,67.5871,3200.0
2008-08-25 13:55:00,89.56,89.68,89.52,89.63,7500.0,67.5418,67.6323,67.5117,67.5946,7500.0
2008-08-25 14:00:00,89.66,89.66,89.49,89.49,7600.0,67.6173,67.6173,67.4891,67.4891,7600.0
2008-08-25 14:05:00,89.47,89.54,89.45,89.54,2600.0,67.474,67.5268,67.4589,67.5268,2600.0
2008-08-25 14:10:00,89.53,89.57,89.37,89.39,2000.0,67.5192,67.5494,67.3986,67.4136,2000.0
2008-08-25 14:15:00,89.41,89.42,89.35,89.36,3100.0,67.4287,67.4363,67.3835,67.391,3100.0
2008-08-25 14:20:00,89.35,89.4,89.32,89.36,2800.0,67.3835,67.4212,67.3608,67.391,2800.0
2008-08-25 14:25:00,89.34,89.34,89.25,89.25,3500.0,67.3759,67.3759,67.3081,67.3081,3500.0
2008-08-25 14:30:00,89.22,89.34,89.21,89.34,3800.0,67.2854,67.3759,67.2779,67.3759,3800.0
2008-08-25 14:35:00,89.35,89.35,89.24,89.24,2800.0,67.3835,67.3835,67.3005,67.3005,2800.0
2008-08-25 14:40:00,89.22,89.36,89.22,89.33,2600.0,67.2854,67.391,67.2854,67.3684,2600.0
2008-08-25 14:45:00,89.39,89.53,89.39,89.48,1600.0,67.4136,67.5192,67.4136,67.4815,1600.0
2008-08-25 14:50:00,89.5,89.5,89.43,89.44,1600.0,67.4966,67.4966,67.4438,67.4513,1600.0
2008-08-25 14:55:00,89.41,89.44,89.17,89.2,3200.0,67.4287,67.4513,67.2477,67.2704,3200.0
2008-08-25 15:00:00,89.14,89.22,89.14,89.19,7200.0,67.2251,67.2854,67.2251,67.2628,7200.0
2008-08-25 15:05:00,89.19,89.19,89.06,89.15,3500.0,67.2628,67.2628,67.1648,67.2326,3500.0
2008-08-25 15:10:00,89.17,89.29,89.13,89.27,8700.0,67.2477,67.3382,67.2176,67.3231,8700.0
2008-08-25 15:15:00,89.23,89.36,89.23,89.31,5900.0,67.293,67.391,67.293,67.3533,5900.0
2008-08-25 15:20:00,89.29,89.31,89.21,89.26,7200.0,67.3382,67.3533,67.2779,67.3156,7200.0
2008-08-25 15:25:00,89.26,89.28,89.17,89.21,6200.0,67.3156,67.3307,67.2477,67.2779,6200.0
2008-08-25 15:30:00,89.2,89.37,89.17,89.26,11000.0,67.2704,67.3986,67.2477,67.3156,11000.0
2008-08-25 15:35:00,89.27,89.33,89.13,89.17,12300.0,67.3231,67.3684,67.2176,67.2477,12300.0
2008-08-25 15:40:00,89.19,89.26,89.1,89.19,11000.0,67.2628,67.3156,67.1949,67.2628,11000.0
2008-08-25 15:45:00,89.2,89.56,89.2,89.46,15600.0,67.2704,67.5418,67.2704,67.4664,15600.0
2008-08-25 15:50:00,89.44,89.5,89.32,89.45,16400.0,67.4513,67.4966,67.3608,67.4589,16400.0
2008-08-25 15:55:00,89.41,89.44,89.26,89.32,22600.0,67.4287,67.4513,67.3156,67.3608,22600.0
2008-08-26 09:30:00,89.0,89.42,88.81,88.97,8800.0,67.1195,67.4363,66.9762,67.0969,8800.0
2008-08-26 09:35:00,88.97,88.97,88.71,88.71,7300.0,67.0969,67.0969,66.9008,66.9008,7300.0
2008-08-26 09:40:00,88.77,89.11,88.7,89.04,8400.0,66.9461,67.2025,66.8933,67.1497,8400.0
2008-08-26 09:45:00,89.14,89.14,88.83,88.88,14300.0,67.2251,67.2251,66.9913,67.029,14300.0
2008-08-26 09:50:00,88.9,88.95,88.84,88.95,3700.0,67.0441,67.0818,66.9989,67.0818,3700.0
2008-08-26 09:55:00,88.9,88.95,88.68,88.75,5000.0,67.0441,67.0818,66.8782,66.931,5000.0
2008-08-26 10:00:00,88.78,89.0,88.7,88.78,14700.0,66.9536,67.1195,66.8933,66.9536,14700.0
2008-08-26 10:05:00,88.8,88.9,88.7,88.79,4500.0,66.9687,67.0441,66.8933,66.9611,4500.0
2008-08-26 10:10:00,88.86,88.91,88.78,88.85,3300.0,67.0139,67.0516,66.9536,67.0064,3300.0
2008-08-26 10:15:00,88.88,88.88,88.65,88.65,4000.0,67.029,67.029,66.8556,66.8556,4000.0
2008-08-26 10:20:00,88.69,88.87,88.67,88.79,5100.0,66.8857,67.0215,66.8707,66.9611,5100.0
2008-08-26 10:25:00,88.87,88.93,88.82,88.91,4700.0,67.0215,67.0667,66.9838,67.0516,4700.0
2008-08-26 10:30:00,88.91,89.31,88.89,89.31,6000.0,67.0516,67.3533,67.0366,67.3533,6000.0
2008-08-26 10:35:00,89.33,89.41,89.2,89.41,4200.0,67.3684,67.4287,67.2704,67.4287,4200.0
2008-08-26 10:40:00,89.41,89.44,89.35,89.43,4600.0,67.4287,67.4513,67.3835,67.4438,4600.0
2008-08-26 10:45:00,89.47,89.47,89.41,89.47,2200.0,67.474,67.474,67.4287,67.474,2200.0
2008-08-26 10:50:00,89.47,89.52,89.43,89.52,2800.0,67.474,67.5117,67.4438,67.5117,2800.0
2008-08-26 10:55:00,89.52,89.67,89.52,89.67,4700.0,67.5117,67.6248,67.5117,67.6248,4700.0
2008-08-26 11:00:00,89.66,89.77,89.66,89.77,9400.0,67.6173,67.7002,67.6173,67.7002,9400.0
2008-08-26 11:05:00,89.79,89.86,89.55,89.57,9300.0,67.7153,67.7681,67.5343,67.5494,9300.0
2008-08-26 11:10:00,89.57,89.67,89.57,89.64,2400.0,67.5494,67.6248,67.5494,67.6022,2400.0
2008-08-26 11:15:00,89.64,89.69,89.59,89.61,1700.0,67.6022,67.6399,67.5645,67.5796,1700.0
2008-08-26 11:20:00,89.65,89.66,89.6,89.6,1900.0,67.6097,67.6173,67.572,67.572,1900.0
2008-08-26 11:25:00,89.53,89.57,89.53,89.57,800.0,67.5192,67.5494,67.5192,67.5494,800.0
2008-08-26 11:30:00,89.6,89.6,89.25,89.25,4200.0,67.572,67.572,67.3081,67.3081,4200.0
2008-08-26 11:35:00,89.21,89.27,89.05,89.05,1800.0,67.2779,67.3231,67.1572,67.1572,1800.0
2008-08-26 11:40:00,89.06,89.13,89.04,89.07,2300.0,67.1648,67.2176,67.1497,67.1723,2300.0
2008-08-26 11:45:00,89.11,89.11,88.97,89.02,1400.0,67.2025,67.2025,67.0969,67.1346,1400.0
2008-08-26 11:50:00,89.03,89.09,88.95,89.0,8900.0,67.1421,67.1874,67.0818,67.1195,8900.0
2008-08-26 11:55:00,88.98,89.0,88.91,88.97,4600.0,67.1044,67.1195,67.0516,67.0969,4600.0
2008-08-26 12:00:00,88.91,88.98,88.91,88.96,1500.0,67.0516,67.1044,67.0516,67.0894,1500.0
2008-08-26 12:05:00,88.99,89.0,88.97,89.0,3300.0,67.112,67.1195,67.0969,67.1195,3300.0
2008-08-26 12:10:00,89.0,89.0,88.98,88.98,600.0,67.1195,67.1195,67.1044,67.1044,600.0
2008-08-26 12:15:00,88.98,89.02,88.96,89.02,1300.0,67.1044,67.1346,67.0894,67.1346,1300.0
2008-08-26 12:20:00,89.04,89.04,88.98,88.98,3400.0,67.1497,67.1497,67.1044,67.1044,3400.0
2008-08-26 12:25:00,88.97,88.97,88.77,88.8,1600.0,67.0969,67.0969,66.9461,66.9687,1600.0
2008-08-26 12:30:00,88.79,88.84,88.79,88.79,500.0,66.9611,66.9989,66.9611,66.9611,500.0
2008-08-26 12:35:00,88.83,88.86,88.83,88.86,600.0,66.9913,67.0139,66.9913,67.0139,600.0
2008-08-26 12:40:00,88.89,89.08,88.89,89.01,4200.0,67.0366,67.1799,67.0366,67.1271,4200.0
2008-08-26 12:45:00,89.05,89.06,89.0,89.01,2600.0,67.1572,67.1648,67.1195,67.1271,2600.0
2008-08-26 12:50:00,88.96,88.96,88.88,88.88,800.0,67.0894,67.0894,67.029,67.029,800.0
2008-08-26 12:55:00,88.87,88.92,88.83,88.92,1300.0,67.0215,67.0592,66.9913,67.0592,1300.0
2008-08-26 13:00:00,88.93,88.95,88.89,88.89,500.0,67.0667,67.0818,67.0366,67.0366,500.0
2008-08-26 13:05:00,88.93,88.97,88.91,88.97,1000.0,67.0667,67.0969,67.0516,67.0969,1000.0
2008-08-26 13:10:00,88.97,89.03,88.97,89.0,500.0,67.0969,67.1421,67.0969,67.1195,500.0
2008-08-26 13:15:00,88.99,88.99,88.99,88.99,100.0,67.112,67.112,67.112,67.112,100.0
2008-08-26 13:20:00,88.92,89.0,88.92,89.0,800.0,67.0592,67.1195,67.0592,67.1195,800.0
2008-08-26 13:25:00,88.99,88.99,88.93,88.94,700.0,67.112,67.112,67.0667,67.0743,700.0
2008-08-26 13:30:00,88.94,88.94,88.8,88.81,2100.0,67.0743,67.0743,66.9687,66.9762,2100.0
2008-08-26 13:35:00,88.83,88.86,88.77,88.77,1100.0,66.9913,67.0139,66.9461,66.9461,1100.0
2008-08-26 13:40:00,88.77,88.8,88.65,88.65,8200.0,66.9461,66.9687,66.8556,66.8556,8200.0
2008-08-26 13:45:00,88.66,88.66,88.46,88.46,2800.0,66.8631,66.8631,66.7123,66.7123,2800.0
2008-08-26 13:50:00,88.51,88.72,88.51,88.7,2800.0,66.75,66.9084,66.75,66.8933,2800.0
2008-08-26 13:55:00,88.72,88.73,88.63,88.7,2100.0,66.9084,66.9159,66.8405,66.8933,2100.0
2008-08-26 14:00:00,88.66,88.66,88.4,88.4,12500.0,66.8631,66.8631,66.667,66.667,12500.0
2008-08-26 14:05:00,88.45,88.5,88.28,88.47,6500.0,66.7047,66.7424,66.5765,66.7198,6500.0
2008-08-26 14:10:00,88.41,88.5,88.36,88.44,3100.0,66.6746,66.7424,66.6369,66.6972,3100.0
2008-08-26 14:15:00,88.44,88.45,88.26,88.26,3100.0,66.6972,66.7047,66.5614,66.5614,3100.0
2008-08-26 14:20:00,88.26,88.36,88.2,88.27,4900.0,66.5614,66.6369,66.5162,66.569,4900.0
2008-08-26 14:25:00,88.23,88.23,88.07,88.17,8500.0,66.5388,66.5388,66.4182,66.4936,8500.0
2008-08-26 14:30:00,88.1,88.17,88.04,88.1,8900.0,66.4408,66.4936,66.3955,66.4408,8900.0
2008-08-26 14:35:00,88.07,88.13,87.98,88.09,6200.0,66.4182,66.4634,66.3503,66.4332,6200.0
2008-08-26 14:40:00,88.08,88.11,88.03,88.05,3100.0,66.4257,66.4483,66.388,66.4031,3100.0
2008-08-26 14:45:00,88.03,88.2,88.02,88.17,4500.0,66.388,66.5162,66.3805,66.4936,4500.0
2008-08-26 14:50:00,88.08,88.15,88.0,88.08,4400.0,66.4257,66.4785,66.3654,66.4257,4400.0
2008-08-26 14:55:00,88.04,88.1,87.93,87.98,4900.0,66.3955,66.4408,66.3126,66.3503,4900.0
2008-08-26 15:00:00,87.97,88.14,87.94,88.05,9900.0,66.3427,66.471,66.3201,66.4031,9900.0
2008-08-26 15:05:00,88.1,88.13,87.98,88.11,12700.0,66.4408,66.4634,66.3503,66.4483,12700.0
2008-08-26 15:10:00,88.11,88.27,88.08,88.27,19600.0,66.4483,66.569,66.4257,66.569,19600.0
2008-08-26 15:15:00,88.26,88.32,88.18,88.23,12300.0,66.5614,66.6067,66.5011,66.5388,12300.0
2008-08-26 15:20:00,88.2,88.25,88.09,88.21,10200.0,66.5162,66.5539,66.4332,66.5237,10200.0
2008-08-26 15:25:00,88.2,88.29,88.17,88.26,9600.0,66.5162,66.5841,66.4936,66.5614,9600.0
2008-08-26 15:30:00,88.29,88.35,88.27,88.33,12000.0,66.5841,66.6293,66.569,66.6142,12000.0
2008-08-26 15:35:00,88.31,88.43,88.29,88.36,11300.0,66.5992,66.6897,66.5841,66.6369,11300.0
2008-08-26 15:40:00,88.36,88.51,88.28,88.33,15900.0,66.6369,66.75,66.5765,66.6142,15900.0
2008-08-26 15:45:00,88.38,88.6,88.38,88.56,12500.0,66.6519,66.8179,66.6519,66.7877,12500.0
2008-08-26 15:50:00,88.57,88.69,88.54,88.59,12600.0,66.7952,66.8857,66.7726,66.8103,12600.0
2008-08-26 15:55:00,88.58,88.67,88.43,88.47,31800.0,66.8028,66.8707,66.6897,66.7198,31800.0
2008-08-27 09:30:00,88.25,89.21,88.25,88.69,3100.0,66.5539,67.2779,66.5539,66.8857,3100.0
2008-08-27 09:35:00,88.64,88.78,88.54,88.78,5600.0,66.848,66.9536,66.7726,66.9536,5600.0
2008-08-27 09:40:00,88.77,88.91,88.68,88.68,3700.0,66.9461,67.0516,66.8782,66.8782,3700.0
2008-08-27 09:45:00,88.71,88.71,88.5,88.62,2700.0,66.9008,66.9008,66.7424,66.8329,2700.0
2008-08-27 09:50:00,88.52,88.58,88.46,88.58,1100.0,66.7575,66.8028,66.7123,66.8028,1100.0
2008-08-27 09:55:00,88.53,88.74,88.53,88.69,2600.0,66.7651,66.9234,66.7651,66.8857,2600.0
2008-08-27 10:00:00,88.65,88.82,88.65,88.78,2100.0,66.8556,66.9838,66.8556,66.9536,2100.0
2008-08-27 10:05:00,88.83,88.88,88.68,88.81,5100.0,66.9913,67.029,66.8782,66.9762,5100.0
2008-08-27 10:10:00,88.84,88.87,88.79,88.79,2500.0,66.9989,67.0215,66.9611,66.9611,2500.0
2008-08-27 10:15:00,88.72,88.97,88.72,88.97,2300.0,66.9084,67.0969,66.9084,67.0969,2300.0
2008-08-27 10:20:00,88.97,89.24,88.97,89.24,3200.0,67.0969,67.3005,67.0969,67.3005,3200.0
2008-08-27 10:25:00,89.21,89.28,89.14,89.14,4100.0,67.2779,67.3307,67.2251,67.2251,4100.0
2008-08-27 10:30:00,89.18,89.39,89.17,89.39,5700.0,67.2553,67.4136,67.2477,67.4136,5700.0
2008-08-27 10:35:00,89.34,89.44,89.28,89.44,5400.0,67.3759,67.4513,67.3307,67.4513,5400.0
2008-08-27 10:40:00,89.39,89.39,89.32,89.33,1400.0,67.4136,67.4136,67.3608,67.3684,1400.0
2008-08-27 10:45:00,89.32,89.37,89.24,89.24,3500.0,67.3608,67.3986,67.3005,67.3005,3500.0
2008-08-27 10:50:00,89.22,89.22,89.11,89.2,1800.0,67.2854,67.2854,67.2025,67.2704,1800.0
2008-08-27 10:55:00,89.11,89.22,89.03,89.14,2800.0,67.2025,67.2854,67.1421,67.2251,2800.0
2008-08-27 11:00:00,89.13,89.14,89.09,89.11,1000.0,67.2176,67.2251,67.1874,67.2025,1000.0
2008-08-27 11:05:00,89.09,89.18,89.09,89.09,1500.0,67.1874,67.2553,67.1874,67.1874,1500.0
2008-08-27 11:10:00,89.1,89.16,89.1,89.13,1300.0,67.1949,67.2402,67.1949,67.2176,1300.0
2008-08-27 11:15:00,89.13,89.24,89.09,89.24,5100.0,67.2176,67.3005,67.1874,67.3005,5100.0
2008-08-27 11:20:00,89.21,89.32,89.14,89.28,7000.0,67.2779,67.3608,67.2251,67.3307,7000.0
2008-08-27 11:25:00,89.23,89.25,89.06,89.06,3800.0,67.293,67.3081,67.1648,67.1648,3800.0
2008-08-27 11:30:00,89.08,89.08,88.87,88.87,1800.0,67.1799,67.1799,67.0215,67.0215,1800.0
2008-08-27 11:35:00,88.95,88.98,88.87,88.88,3900.0,67.0818,67.1044,67.0215,67.029,3900.0
2008-08-27 11:40:00,88.9,88.9,88.82,88.84,2800.0,67.0441,67.0441,66.9838,66.9989,2800.0
2008-08-27 11:45:00,88.85,88.9,88.8,88.89,3400.0,67.0064,67.0441,66.9687,67.0366,3400.0
2008-08-27 11:50:00,88.86,88.88,88.78,88.78,1800.0,67.0139,67.029,66.9536,66.9536,1800.0
2008-08-27 11:55:00,88.72,88.8,88.64,88.8,3400.0,66.9084,66.9687,66.848,66.9687,3400.0
2008-08-27 12:00:00,88.79,88.8,88.69,88.78,4000.0,66.9611,66.9687,66.8857,66.9536,4000.0
2008-08-27 12:05:00,88.8,88.92,88.75,88.92,13000.0,66.9687,67.0592,66.931,67.0592,13000.0
2008-08-27 12:10:00,88.93,89.02,88.92,89.02,6200.0,67.0667,67.1346,67.0592,67.1346,6200.0
2008-08-27 12:15:00,89.05,89.1,89.02,89.07,3900.0,67.1572,67.1949,67.1346,67.1723,3900.0
2008-08-27 12:20:00,89.08,89.1,89.05,89.05,2400.0,67.1799,67.1949,67.1572,67.1572,2400.0
2008-08-27 12:25:00,89.09,89.14,89.09,89.14,1700.0,67.1874,67.2251,67.1874,67.2251,1700.0
2008-08-27 12:30:00,89.15,89.2,89.11,89.16,2700.0,67.2326,67.2704,67.2025,67.2402,2700.0
2008-08-27 12:35:00,89.15,89.15,88.97,89.0,4600.0,67.2326,67.2326,67.0969,67.1195,4600.0
2008-08-27 12:40:00,89.0,89.13,88.98,89.13,4500.0,67.1195,67.2176,67.1044,67.2176,4500.0
2008-08-27 12:45:00,89.12,89.34,89.12,89.26,2300.0,67.21,67.3759,67.21,67.3156,2300.0
2008-08-27 12:50:00,89.36,89.36,89.28,89.3,1200.0,67.391,67.391,67.3307,67.3458,1200.0
2008-08-27 12:55:00,89.31,89.34,89.23,89.27,8300.0,67.3533,67.3759,67.293,67.3231,8300.0
2008-08-27 13:00:00,89.27,89.27,89.23,89.23,700.0,67.3231,67.3231,67.293,67.293,700.0
2008-08-27 13:05:00,89.19,89.24,89.12,89.13,5500.0,67.2628,67.3005,67.21,67.2176,5500.0
2008-08-27 13:10:00,89.18,89.22,89.15,89.22,1000.0,67.2553,67.2854,67.2326,67.2854,1000.0
2008-08-27 13:15:00,89.23,89.24,89.19,89.24,500.0,67.293,67.3005,67.2628,67.3005,500.0
2008-08-27 13:20:00,89.21,89.21,89.1,89.1,1100.0,67.2779,67.2779,67.1949,67.1949,1100.0
2008-08-27 13:25:00,89.16,89.17,89.12,89.12,1000.0,67.2402,67.2477,67.21,67.21,1000.0
2008-08-27 13:30:00,89.18,89.18,89.11,89.11,1200.0,67.2553,67.2553,67.2025,67.2025,1200.0
2008-08-27 13:35:00,89.15,89.23,89.15,89.23,3600.0,67.2326,67.293,67.2326,67.293,3600.0
2008-08-27 13:40:00,89.23,89.29,89.22,89.29,2200.0,67.293,67.3382,67.2854,67.3382,2200.0
2008-08-27 13:45:00,89.29,89.31,89.24,89.3,1300.0,67.3382,67.3533,67.3005,67.3458,1300.0
2008-08-27 13:50:00,89.29,89.29,89.16,89.17,1300.0,67.3382,67.3382,67.2402,67.2477,1300.0
2008-08-27 13:55:00,89.22,89.3,89.12,89.12,1200.0,67.2854,67.3458,67.21,67.21,1200.0
2008-08-27 14:00:00,89.16,89.16,89.07,89.11,2300.0,67.2402,67.2402,67.1723,67.2025,2300.0
2008-08-27 14:05:00,89.09,89.14,89.06,89.09,13100.0,67.1874,67.2251,67.1648,67.1874,13100.0
2008-08-27 14:10:00,89.11,89.16,89.03,89.16,8200.0,67.2025,67.2402,67.1421,67.2402,8200.0
2008-08-27 14:15:00,89.15,89.19,88.99,89.19,10100.0,67.2326,67.2628,67.112,67.2628,10100.0
2008-08-27 14:20:00,89.19,89.24,89.06,89.21,13900.0,67.2628,67.3005,67.1648,67.2779,13900.0
2008-08-27 14:25:00,89.19,89.25,89.18,89.18,1900.0,67.2628,67.3081,67.2553,67.2553,1900.0
2008-08-27 14:30:00,89.19,89.22,89.16,89.22,1500.0,67.2628,67.2854,67.2402,67.2854,1500.0
2008-08-27 14:35:00,89.19,89.25,89.19,89.25,1500.0,67.2628,67.3081,67.2628,67.3081,1500.0
2008-08-27 14:40:00,89.32,89.42,89.28,89.42,1200.0,67.3608,67.4363,67.3307,67.4363,1200.0
2008-08-27 14:45:00,89.38,89.39,89.34,89.34,1200.0,67.4061,67.4136,67.3759,67.3759,1200.0
2008-08-27 14:50:00,89.36,89.37,89.25,89.25,800.0,67.391,67.3986,67.3081,67.3081,800.0
2008-08-27 14:55:00,89.22,89.37,89.22,89.37,8200.0,67.2854,67.3986,67.2854,67.3986,8200.0
2008-08-27 15:00:00,89.34,89.42,89.28,89.3,6100.0,67.3759,67.4363,67.3307,67.3458,6100.0
2008-08-27 15:05:00,89.28,89.37,89.17,89.37,4500.0,67.3307,67.3986,67.2477,67.3986,4500.0
2008-08-27 15:10:00,89.38,89.39,89.21,89.21,5800.0,67.4061,67.4136,67.2779,67.2779,5800.0
2008-08-27 15:15:00,89.21,89.22,88.98,89.08,6100.0,67.2779,67.2854,67.1044,67.1799,6100.0
2008-08-27 15:20:00,89.06,89.13,89.0,89.06,6400.0,67.1648,67.2176,67.1195,67.1648,6400.0
2008-08-27 15:25:00,89.07,89.09,88.83,88.87,5000.0,67.1723,67.1874,66.9913,67.0215,5000.0
2008-08-27 15:30:00,88.87,88.93,88.72,88.93,18200.0,67.0215,67.0667,66.9084,67.0667,18200.0
2008-08-27 15:35:00,88.86,88.94,88.79,88.91,8200.0,67.0139,67.0743,66.9611,67.0516,8200.0
2008-08-27 15:40:00,88.94,88.97,88.85,88.96,9700.0,67.0743,67.0969,67.0064,67.0894,9700.0
2008-08-27 15:45:00,88.99,89.02,88.78,88.8,7100.0,67.112,67.1346,66.9536,66.9687,7100.0
2008-08-27 15:50:00,88.83,89.13,88.78,89.01,22400.0,66.9913,67.2176,66.9536,67.1271,22400.0
2008-08-27 15:55:00,89.01,89.13,88.99,89.13,16000.0,67.1271,67.2176,67.112,67.2176,16000.0
2008-08-28 09:30:00,89.92,89.95,89.53,89.8,5300.0,67.8133,67.836,67.5192,67.7228,5300.0
2008-08-28 09:35:00,89.72,90.31,89.72,90.23,4100.0,67.6625,68.1075,67.6625,68.0471,4100.0
2008-08-28 09:40:00,90.24,90.47,90.24,90.45,11400.0,68.0547,68.2281,68.0547,68.213,11400.0
2008-08-28 09:45:00,90.41,90.63,90.35,90.35,7500.0,68.1829,68.3488,68.1376,68.1376,7500.0
2008-08-28 09:50:00,90.28,90.28,90.18,90.26,3000.0,68.0848,68.0848,68.0094,68.0698,3000.0
2008-08-28 09:55:00,90.24,90.53,90.24,90.48,5800.0,68.0547,68.2734,68.0547,68.2357,5800.0
2008-08-28 10:00:00,90.5,90.68,90.49,90.49,3700.0,68.2507,68.3865,68.2432,68.2432,3700.0
2008-08-28 10:05:00,90.45,90.61,90.45,90.59,4300.0,68.213,68.3337,68.213,68.3186,4300.0
2008-08-28 10:10:00,90.59,90.69,90.45,90.69,6100.0,68.3186,68.394,68.213,68.394,6100.0
2008-08-28 10:15:00,90.69,90.75,90.54,90.62,2700.0,68.394,68.4393,68.2809,68.3412,2700.0
2008-08-28 10:20:00,90.6,90.61,90.5,90.61,3000.0,68.3262,68.3337,68.2507,68.3337,3000.0
2008-08-28 10:25:00,90.62,90.62,90.58,90.59,2100.0,68.3412,68.3412,68.3111,68.3186,2100.0
2008-08-28 10:30:00,90.56,90.61,90.53,90.53,800.0,68.296,68.3337,68.2734,68.2734,800.0
2008-08-28 10:35:00,90.54,90.79,90.54,90.79,3200.0,68.2809,68.4695,68.2809,68.4695,3200.0
2008-08-28 10:40:00,90.79,91.0,90.72,90.97,5100.0,68.4695,68.6278,68.4167,68.6052,5100.0
2008-08-28 10:45:00,91.01,91.12,91.0,91.09,4300.0,68.6354,68.7183,68.6278,68.6957,4300.0
2008-08-28 10:50:00,91.08,91.21,91.01,91.14,76400.0,68.6882,68.7862,68.6354,68.7334,76400.0
2008-08-28 10:55:00,91.13,91.13,90.99,91.08,1300.0,68.7259,68.7259,68.6203,68.6882,1300.0
2008-08-28 11:00:00,91.03,91.08,90.92,90.94,2000.0,68.6504,68.6882,68.5675,68.5826,2000.0
2008-08-28 11:05:00,90.92,90.93,90.88,90.93,1700.0,68.5675,68.575,68.5373,68.575,1700.0
2008-08-28 11:10:00,90.94,91.11,90.91,91.11,8100.0,68.5826,68.7108,68.56,68.7108,8100.0
2008-08-28 11:15:00,91.14,91.35,91.14,91.34,6300.0,68.7334,68.8918,68.7334,68.8842,6300.0
2008-08-28 11:20:00,91.34,91.37,91.16,91.16,2400.0,68.8842,68.9069,68.7485,68.7485,2400.0
2008-08-28 11:25:00,91.18,91.28,91.16,91.23,1400.0,68.7636,68.839,68.7485,68.8013,1400.0
2008-08-28 11:30:00,91.26,91.26,91.23,91.26,500.0,68.8239,68.8239,68.8013,68.8239,500.0
2008-08-28 11:35:00,91.26,91.31,91.23,91.23,4500.0,68.8239,68.8616,68.8013,68.8013,4500.0
2008-08-28 11:40:00,91.22,91.23,91.03,91.14,4300.0,68.7937,68.8013,68.6504,68.7334,4300.0
2008-08-28 11:45:00,91.16,91.35,91.12,91.34,3400.0,68.7485,68.8918,68.7183,68.8842,3400.0
2008-08-28 11:50:00,91.33,91.63,91.33,91.63,3200.0,68.8767,69.1029,68.8767,69.1029,3200.0
2008-08-28 11:55:00,91.63,91.83,91.63,91.76,3500.0,69.1029,69.2538,69.1029,69.201,3500.0
2008-08-28 12:00:00,91.71,91.77,91.69,91.74,1400.0,69.1633,69.2085,69.1482,69.1859,1400.0
2008-08-28 12:05:00,91.74,91.74,91.61,91.65,1400.0,69.1859,69.1859,69.0879,69.118,1400.0
2008-08-28 12:10:00,91.59,91.59,91.48,91.48,1800.0,69.0728,69.0728,68.9898,68.9898,1800.0
2008-08-28 12:15:00,91.49,91.53,91.45,91.51,2300.0,68.9974,69.0275,68.9672,69.0124,2300.0
2008-08-28 12:20:00,91.42,91.51,91.4,91.42,2600.0,68.9446,69.0124,68.9295,68.9446,2600.0
2008-08-28 12:25:00,91.42,91.52,91.41,91.44,3500.0,68.9446,69.02,68.937,68.9597,3500.0
2008-08-28 12:30:00,91.44,91.5,91.29,91.29,2000.0,68.9597,69.0049,68.8465,68.8465,2000.0
2008-08-28 12:35:00,91.31,91.31,91.21,91.22,2100.0,68.8616,68.8616,68.7862,68.7937,2100.0
2008-08-28 12:40:00,91.16,91.22,91.14,91.14,5200.0,68.7485,68.7937,68.7334,68.7334,5200.0
2008-08-28 12:45:00,91.16,91.16,91.1,91.1,2400.0,68.7485,68.7485,68.7032,68.7032,2400.0
2008-08-28 12:50:00,91.09,91.17,91.08,91.14,3500.0,68.6957,68.756,68.6882,68.7334,3500.0
2008-08-28 12:55:00,91.14,91.2,91.13,91.13,1200.0,68.7334,68.7787,68.7259,68.7259,1200.0
2008-08-28 13:00:00,91.13,91.2,91.08,91.12,4300.0,68.7259,68.7787,68.6882,68.7183,4300.0
2008-08-28 13:05:00,91.12,91.13,91.1,91.12,1900.0,68.7183,68.7259,68.7032,68.7183,1900.0
2008-08-28 13:10:00,91.1,91.2,91.08,91.13,4300.0,68.7032,68.7787,68.6882,68.7259,4300.0
2008-08-28 13:15:00,91.11,91.14,91.06,91.11,3000.0,68.7108,68.7334,68.6731,68.7108,3000.0
2008-08-28 13:20:00,91.1,91.14,90.86,90.86,20100.0,68.7032,68.7334,68.5222,68.5222,20100.0
2008-08-28 13:25:00,90.85,91.05,90.85,90.96,5100.0,68.5147,68.6655,68.5147,68.5977,5100.0
2008-08-28 13:30:00,91.0,91.09,90.96,91.04,7000.0,68.6278,68.6957,68.5977,68.658,7000.0
2008-08-28 13:35:00,91.09,91.09,91.0,91.01,3600.0,68.6957,68.6957,68.6278,68.6354,3600.0
2008-08-28 13:40:00,91.01,91.09,90.99,91.0,3100.0,68.6354,68.6957,68.6203,68.6278,3100.0
2008-08-28 13:45:00,91.03,91.07,90.91,90.92,6400.0,68.6504,68.6806,68.56,68.5675,6400.0
2008-08-28 13:50:00,90.95,90.96,90.88,90.9,5300.0,68.5901,68.5977,68.5373,68.5524,5300.0
2008-08-28 13:55:00,90.93,90.98,90.9,90.97,2800.0,68.575,68.6127,68.5524,68.6052,2800.0
2008-08-28 14:00:00,90.97,90.97,90.75,90.76,10000.0,68.6052,68.6052,68.4393,68.4468,10000.0
2008-08-28 14:05:00,90.72,90.78,90.68,90.71,2600.0,68.4167,68.4619,68.3865,68.4091,2600.0
2008-08-28 14:10:00,90.77,90.94,90.73,90.88,3400.0,68.4544,68.5826,68.4242,68.5373,3400.0
2008-08-28 14:15:00,90.95,91.01,90.85,90.93,3700.0,68.5901,68.6354,68.5147,68.575,3700.0
2008-08-28 14:20:00,90.91,90.95,90.8,90.88,4100.0,68.56,68.5901,68.477,68.5373,4100.0
2008-08-28 14:25:00,90.88,90.88,90.8,90.84,5700.0,68.5373,68.5373,68.477,68.5072,5700.0
2008-08-28 14:30:00,90.85,90.97,90.85,90.94,7500.0,68.5147,68.6052,68.5147,68.5826,7500.0
2008-08-28 14:35:00,90.94,91.0,90.79,90.79,11000.0,68.5826,68.6278,68.4695,68.4695,11000.0
2008-08-28 14:40:00,90.84,90.88,90.73,90.74,4200.0,68.5072,68.5373,68.4242,68.4317,4200.0
2008-08-28 14:45:00,90.79,90.84,90.75,90.82,4200.0,68.4695,68.5072,68.4393,68.4921,4200.0
2008-08-28 14:50:00,90.82,90.86,90.75,90.82,5500.0,68.4921,68.5222,68.4393,68.4921,5500.0
2008-08-28 14:55:00,90.86,90.86,90.65,90.65,8700.0,68.5222,68.5222,68.3639,68.3639,8700.0
2008-08-28 15:00:00,90.71,90.75,90.65,90.75,6100.0,68.4091,68.4393,68.3639,68.4393,6100.0
2008-08-28 15:05:00,90.78,90.84,90.69,90.72,9100.0,68.4619,68.5072,68.394,68.4167,9100.0
2008-08-28 15:10:00,90.75,90.83,90.61,90.61,11000.0,68.4393,68.4996,68.3337,68.3337,11000.0
2008-08-28 15:15:00,90.64,90.68,90.56,90.61,8100.0,68.3563,68.3865,68.296,68.3337,8100.0
2008-08-28 15:20:00,90.57,90.63,90.51,90.61,12800.0,68.3035,68.3488,68.2583,68.3337,12800.0
2008-08-28 15:25:00,90.62,90.62,90.5,90.56,15700.0,68.3412,68.3412,68.2507,68.296,15700.0
2008-08-28 15:30:00,90.54,90.57,90.33,90.49,16600.0,68.2809,68.3035,68.1225,68.2432,16600.0
2008-08-28 15:35:00,90.5,90.57,90.45,90.55,12800.0,68.2507,68.3035,68.213,68.2885,12800.0
2008-08-28 15:40:00,90.57,90.75,90.57,90.6,11000.0,68.3035,68.4393,68.3035,68.3262,11000.0
2008-08-28 15:45:00,90.6,90.66,90.45,90.53,17900.0,68.3262,68.3714,68.213,68.2734,17900.0
2008-08-28 15:50:00,90.5,90.55,90.39,90.43,11600.0,68.2507,68.2885,68.1678,68.198,11600.0
2008-08-28 15:55:00,90.42,90.59,90.37,90.54,17500.0,68.1904,68.3186,68.1527,68.2809,17500.0
2008-08-29 09:30:00,90.41,90.49,90.19,90.49,5000.0,68.1829,68.2432,68.017,68.2432,5000.0
2008-08-29 09:35:00,90.62,90.83,90.62,90.76,2600.0,68.3412,68.4996,68.3412,68.4468,2600.0
2008-08-29 09:40:00,90.76,91.19,90.76,91.19,9400.0,68.4468,68.7711,68.4468,68.7711,9400.0
2008-08-29 09:45:00,91.19,91.4,91.06,91.4,11800.0,68.7711,68.9295,68.6731,68.9295,11800.0
2008-08-29 09:50:00,91.34,91.46,91.26,91.35,6600.0,68.8842,68.9747,68.8239,68.8918,6600.0
2008-08-29 09:55:00,91.34,91.42,91.23,91.32,9500.0,68.8842,68.9446,68.8013,68.8692,9500.0
2008-08-29 10:00:00,91.31,91.37,91.13,91.16,10100.0,68.8616,68.9069,68.7259,68.7485,10100.0
2008-08-29 10:05:00,91.2,91.24,91.15,91.17,9800.0,68.7787,68.8088,68.7409,68.756,9800.0
2008-08-29 10:10:00,91.19,91.31,91.18,91.21,6300.0,68.7711,68.8616,68.7636,68.7862,6300.0
2008-08-29 10:15:00,91.26,91.26,91.08,91.14,3600.0,68.8239,68.8239,68.6882,68.7334,3600.0
2008-08-29 10:20:00,91.12,91.24,90.94,90.95,6000.0,68.7183,68.8088,68.5826,68.5901,6000.0
2008-08-29 10:25:00,90.91,90.91,90.74,90.74,1100.0,68.56,68.56,68.4317,68.4317,1100.0
2008-08-29 10:30:00,90.75,90.81,90.59,90.59,4200.0,68.4393,68.4845,68.3186,68.3186,4200.0
2008-08-29 10:35:00,90.62,90.64,90.45,90.45,4100.0,68.3412,68.3563,68.213,68.213,4100.0
2008-08-29 10:40:00,90.46,90.46,90.36,90.36,2200.0,68.2206,68.2206,68.1452,68.1452,2200.0
2008-08-29 10:45:00,90.4,90.43,90.38,90.43,2000.0,68.1753,68.198,68.1603,68.198,2000.0
2008-08-29 10:50:00,90.45,90.52,90.44,90.52,2400.0,68.213,68.2658,68.2055,68.2658,2400.0
2008-08-29 10:55:00,90.51,90.51,90.47,90.49,900.0,68.2583,68.2583,68.2281,68.2432,900.0
2008-08-29 11:00:00,90.49,90.53,90.48,90.49,1400.0,68.2432,68.2734,68.2357,68.2432,1400.0
2008-08-29 11:05:00,90.52,90.57,90.5,90.56,4000.0,68.2658,68.3035,68.2507,68.296,4000.0
2008-08-29 11:10:00,90.62,90.74,90.62,90.74,1500.0,68.3412,68.4317,68.3412,68.4317,1500.0
2008-08-29 11:15:00,90.78,90.84,90.72,90.74,2900.0,68.4619,68.5072,68.4167,68.4317,2900.0
2008-08-29 11:20:00,90.8,90.8,90.48,90.48,3400.0,68.477,68.477,68.2357,68.2357,3400.0
2008-08-29 11:25:00,90.48,90.54,90.45,90.51,4100.0,68.2357,68.2809,68.213,68.2583,4100.0
2008-08-29 11:30:00,90.5,90.52,90.44,90.46,3600.0,68.2507,68.2658,68.2055,68.2206,3600.0
2008-08-29 11:35:00,90.53,90.53,90.32,90.32,2900.0,68.2734,68.2734,68.115,68.115,2900.0
2008-08-29 11:40:00,90.32,90.46,90.28,90.39,3200.0,68.115,68.2206,68.0848,68.1678,3200.0
2008-08-29 11:45:00,90.37,90.37,90.27,90.27,1500.0,68.1527,68.1527,68.0773,68.0773,1500.0
2008-08-29 11:50:00,90.3,90.34,90.23,90.25,7300.0,68.0999,68.1301,68.0471,68.0622,7300.0
2008-08-29 11:55:00,90.3,90.41,90.3,90.38,2300.0,68.0999,68.1829,68.0999,68.1603,2300.0
2008-08-29 12:00:00,90.37,90.43,90.28,90.3,5300.0,68.1527,68.198,68.0848,68.0999,5300.0
2008-08-29 12:05:00,90.33,90.33,90.15,90.24,1900.0,68.1225,68.1225,67.9868,68.0547,1900.0
2008-08-29 12:10:00,90.21,90.26,90.2,90.24,2700.0,68.032,68.0698,68.0245,68.0547,2700.0
2008-08-29 12:15:00,90.25,90.4,90.2,90.4,3200.0,68.0622,68.1753,68.0245,68.1753,3200.0
2008-08-29 12:20:00,90.4,90.42,90.32,90.34,1100.0,68.1753,68.1904,68.115,68.1301,1100.0
2008-08-29 12:25:00,90.23,90.24,90.13,90.13,1300.0,68.0471,68.0547,67.9717,67.9717,1300.0
2008-08-29 12:30:00,90.11,90.15,90.11,90.14,1200.0,67.9566,67.9868,67.9566,67.9793,1200.0
2008-08-29 12:35:00,90.13,90.15,90.11,90.12,1000.0,67.9717,67.9868,67.9566,67.9642,1000.0
2008-08-29 12:40:00,90.07,90.12,90.03,90.12,2600.0,67.9265,67.9642,67.8963,67.9642,2600.0
2008-08-29 12:45:00,90.12,90.2,90.09,90.17,2200.0,67.9642,68.0245,67.9415,68.0019,2200.0
2008-08-29 12:50:00,90.21,90.5,90.14,90.48,5600.0,68.032,68.2507,67.9793,68.2357,5600.0
2008-08-29 12:55:00,90.49,90.49,90.34,90.37,3900.0,68.2432,68.2432,68.1301,68.1527,3900.0
2008-08-29 13:00:00,90.38,90.53,90.34,90.52,3300.0,68.1603,68.2734,68.1301,68.2658,3300.0
2008-08-29 13:05:00,90.5,90.53,90.45,90.47,1200.0,68.2507,68.2734,68.213,68.2281,1200.0
2008-08-29 13:10:00,90.45,90.52,90.45,90.45,1100.0,68.213,68.2658,68.213,68.213,1100.0
2008-08-29 13:15:00,90.45,90.5,90.43,90.43,1100.0,68.213,68.2507,68.198,68.198,1100.0
2008-08-29 13:20:00,90.47,90.71,90.39,90.68,6100.0,68.2281,68.4091,68.1678,68.3865,6100.0
2008-08-29 13:25:00,90.66,90.99,90.63,90.98,5700.0,68.3714,68.6203,68.3488,68.6127,5700.0
2008-08-29 13:30:00,90.97,91.03,90.91,90.91,11000.0,68.6052,68.6504,68.56,68.56,11000.0
2008-08-29 13:35:00,90.92,90.92,90.72,90.72,3400.0,68.5675,68.5675,68.4167,68.4167,3400.0
2008-08-29 13:40:00,90.65,90.65,90.58,90.65,2500.0,68.3639,68.3639,68.3111,68.3639,2500.0
2008-08-29 13:45:00,90.66,90.76,90.66,90.72,2000.0,68.3714,68.4468,68.3714,68.4167,2000.0
2008-08-29 13:50:00,90.72,90.76,90.64,90.69,3100.0,68.4167,68.4468,68.3563,68.394,3100.0
2008-08-29 13:55:00,90.69,90.71,90.59,90.66,2500.0,68.394,68.4091,68.3186,68.3714,2500.0
2008-08-29 14:00:00,90.71,90.74,90.63,90.71,4800.0,68.4091,68.4317,68.3488,68.4091,4800.0
2008-08-29 14:05:00,90.71,90.71,90.64,90.68,3000.0,68.4091,68.4091,68.3563,68.3865,3000.0
2008-08-29 14:10:00,90.67,90.7,90.6,90.65,3200.0,68.379,68.4016,68.3262,68.3639,3200.0
2008-08-29 14:15:00,90.71,90.77,90.64,90.76,5100.0,68.4091,68.4544,68.3563,68.4468,5100.0
2008-08-29 14:20:00,90.76,90.8,90.61,90.65,3800.0,68.4468,68.477,68.3337,68.3639,3800.0
2008-08-29 14:25:00,90.65,90.71,90.59,90.71,3600.0,68.3639,68.4091,68.3186,68.4091,3600.0
2008-08-29 14:30:00,90.71,90.74,90.68,90.73,4000.0,68.4091,68.4317,68.3865,68.4242,4000.0
2008-08-29 14:35:00,90.74,90.85,90.69,90.71,8100.0,68.4317,68.5147,68.394,68.4091,8100.0
2008-08-29 14:40:00,90.71,90.76,90.67,90.72,9900.0,68.4091,68.4468,68.379,68.4167,9900.0
2008-08-29 14:45:00,90.72,90.74,90.63,90.73,7400.0,68.4167,68.4317,68.3488,68.4242,7400.0
2008-08-29 14:50:00,90.67,90.72,90.61,90.63,2600.0,68.379,68.4167,68.3337,68.3488,2600.0
2008-08-29 14:55:00,90.64,90.76,90.61,90.66,4400.0,68.3563,68.4468,68.3337,68.3714,4400.0
2008-08-29 15:00:00,90.66,90.66,90.43,90.43,3800.0,68.3714,68.3714,68.198,68.198,3800.0
2008-08-29 15:05:00,90.42,90.45,90.32,90.34,4500.0,68.1904,68.213,68.115,68.1301,4500.0
2008-08-29 15:10:00,90.32,90.37,90.25,90.36,3600.0,68.115,68.1527,68.0622,68.1452,3600.0
2008-08-29 15:15:00,90.35,90.36,90.26,90.3,5000.0,68.1376,68.1452,68.0698,68.0999,5000.0
2008-08-29 15:20:00,90.23,90.31,90.19,90.24,5700.0,68.0471,68.1075,68.017,68.0547,5700.0
2008-08-29 15:25:00,90.23,90.24,90.07,90.15,5800.0,68.0471,68.0547,67.9265,67.9868,5800.0
2008-08-29 15:30:00,90.13,90.32,90.11,90.31,6600.0,67.9717,68.115,67.9566,68.1075,6600.0
2008-08-29 15:35:00,90.32,90.37,90.22,90.22,8500.0,68.115,68.1527,68.0396,68.0396,8500.0
2008-08-29 15:40:00,90.22,90.29,90.12,90.2,10700.0,68.0396,68.0924,67.9642,68.0245,10700.0
2008-08-29 15:45:00,90.24,90.34,90.16,90.25,7200.0,68.0547,68.1301,67.9943,68.0622,7200.0
2008-08-29 15:50:00,90.22,90.32,90.03,90.16,6300.0,68.0396,68.115,67.8963,67.9943,6300.0
2008-08-29 15:55:00,90.11,90.15,90.02,90.11,11100.0,67.9566,67.9868,67.8888,67.9566,11100.0
2008-09-02 09:30:00,91.8,91.84,91.5,91.7,10600.0,69.2311,69.2613,69.0049,69.1557,10600.0
2008-09-02 09:35:00,91.83,92.61,91.75,92.61,9700.0,69.2538,69.842,69.1934,69.842,9700.0
2008-09-02 09:40:00,92.54,92.86,92.54,92.71,6700.0,69.7892,70.0305,69.7892,69.9174,6700.0
2008-09-02 09:45:00,92.74,92.94,92.73,92.87,5200.0,69.94,70.0909,69.9325,70.0381,5200.0
2008-09-02 09:50:00,92.82,93.0,92.72,92.91,10600.0,70.0004,70.1361,69.925,70.0683,10600.0
2008-09-02 09:55:00,92.95,93.07,92.74,92.74,16600.0,70.0984,70.1889,69.94,69.94,16600.0
2008-09-02 10:00:00,92.82,92.89,92.56,92.58,23000.0,70.0004,70.0532,69.8043,69.8194,23000.0
2008-09-02 10:05:00,92.63,92.66,92.19,92.25,14500.0,69.8571,69.8797,69.5253,69.5705,14500.0
2008-09-02 10:10:00,92.21,92.67,92.0,92.57,12500.0,69.5403,69.8873,69.382,69.8118,12500.0
2008-09-02 10:15:00,92.6,92.67,92.5,92.58,16200.0,69.8345,69.8873,69.7591,69.8194,16200.0
2008-09-02 10:20:00,92.59,92.6,92.33,92.36,17600.0,69.8269,69.8345,69.6308,69.6535,17600.0
2008-09-02 10:25:00,92.38,92.38,92.22,92.25,6600.0,69.6686,69.6686,69.5479,69.5705,6600.0
2008-09-02 10:30:00,92.24,92.25,92.04,92.14,9000.0,69.563,69.5705,69.4121,69.4876,9000.0
2008-09-02 10:35:00,92.13,92.15,92.07,92.08,7400.0,69.48,69.4951,69.4348,69.4423,7400.0
2008-09-02 10:40:00,92.08,92.08,91.91,91.92,5500.0,69.4423,69.4423,69.3141,69.3216,5500.0
2008-09-02 10:45:00,91.96,92.01,91.8,92.0,8100.0,69.3518,69.3895,69.2311,69.382,8100.0
2008-09-02 10:50:00,92.11,92.15,92.01,92.05,7400.0,69.4649,69.4951,69.3895,69.4197,7400.0
2008-09-02 10:55:00,92.05,92.11,91.98,92.09,7700.0,69.4197,69.4649,69.3669,69.4499,7700.0
2008-09-02 11:00:00,92.11,92.23,92.11,92.23,20900.0,69.4649,69.5554,69.4649,69.5554,20900.0
2008-09-02 11:05:00,92.23,92.32,92.19,92.24,12600.0,69.5554,69.6233,69.5253,69.563,12600.0
2008-09-02 11:10:00,92.27,92.38,92.21,92.29,6900.0,69.5856,69.6686,69.5403,69.6007,6900.0
2008-09-02 11:15:00,92.35,92.35,92.2,92.24,5700.0,69.6459,69.6459,69.5328,69.563,5700.0
2008-09-02 11:20:00,92.28,92.28,92.2,92.25,7400.0,69.5931,69.5931,69.5328,69.5705,7400.0
2008-09-02 11:25:00,92.22,92.37,92.22,92.35,4700.0,69.5479,69.661,69.5479,69.6459,4700.0
2008-09-02 11:30:00,92.34,92.57,92.34,92.51,8600.0,69.6384,69.8118,69.6384,69.7666,8600.0
2008-09-02 11:35:00,92.54,92.63,92.51,92.57,8300.0,69.7892,69.8571,69.7666,69.8118,8300.0
2008-09-02 11:40:00,92.58,92.72,92.57,92.69,10100.0,69.8194,69.925,69.8118,69.9023,10100.0
2008-09-02 11:45:00,92.7,92.72,92.63,92.69,9900.0,69.9099,69.925,69.8571,69.9023,9900.0
2008-09-02 11:50:00,92.7,92.78,92.6,92.69,17400.0,69.9099,69.9702,69.8345,69.9023,17400.0
2008-09-02 11:55:00,92.64,92.71,92.59,92.64,8200.0,69.8646,69.9174,69.8269,69.8646,8200.0
2008-09-02 12:00:00,92.65,92.67,92.61,92.65,7900.0,69.8722,69.8873,69.842,69.8722,7900.0
2008-09-02 12:05:00,92.67,92.73,92.65,92.72,11700.0,69.8873,69.9325,69.8722,69.925,11700.0
2008-09-02 12:10:00,92.68,92.68,92.62,92.67,6800.0,69.8948,69.8948,69.8496,69.8873,6800.0
2008-09-02 12:15:00,92.67,92.77,92.64,92.64,6800.0,69.8873,69.9627,69.8646,69.8646,6800.0
2008-09-02 12:20:00,92.65,92.66,92.62,92.64,9800.0,69.8722,69.8797,69.8496,69.8646,9800.0
2008-09-02 12:25:00,92.63,92.65,92.47,92.5,13300.0,69.8571,69.8722,69.7364,69.7591,13300.0
2008-09-02 12:30:00,92.48,92.5,92.35,92.37,16100.0,69.744,69.7591,69.6459,69.661,16100.0
2008-09-02 12:35:00,92.35,92.39,92.33,92.38,8300.0,69.6459,69.6761,69.6308,69.6686,8300.0
2008-09-02 12:40:00,92.39,92.41,92.31,92.39,8100.0,69.6761,69.6912,69.6158,69.6761,8100.0
2008-09-02 12:45:00,92.4,92.49,92.38,92.43,10700.0,69.6836,69.7515,69.6686,69.7063,10700.0
2008-09-02 12:50:00,92.43,92.53,92.38,92.49,9600.0,69.7063,69.7817,69.6686,69.7515,9600.0
2008-09-02 12:55:00,92.54,92.57,92.5,92.5,7600.0,69.7892,69.8118,69.7591,69.7591,7600.0
2008-09-02 13:00:00,92.48,92.51,92.45,92.48,6600.0,69.744,69.7666,69.7213,69.744,6600.0
2008-09-02 13:05:00,92.5,92.57,92.49,92.53,12200.0,69.7591,69.8118,69.7515,69.7817,12200.0
2008-09-02 13:10:00,92.55,92.65,92.52,92.63,5800.0,69.7968,69.8722,69.7741,69.8571,5800.0
2008-09-02 13:15:00,92.69,92.69,92.61,92.62,4800.0,69.9023,69.9023,69.842,69.8496,4800.0
2008-09-02 13:20:00,92.63,92.66,92.63,92.65,6500.0,69.8571,69.8797,69.8571,69.8722,6500.0
2008-09-02 13:25:00,92.64,92.65,92.59,92.65,8300.0,69.8646,69.8722,69.8269,69.8722,8300.0
2008-09-02 13:30:00,92.65,92.68,92.59,92.68,7800.0,69.8722,69.8948,69.8269,69.8948,7800.0
2008-09-02 13:35:00,92.71,92.75,92.67,92.7,6100.0,69.9174,69.9476,69.8873,69.9099,6100.0
2008-09-02 13:40:00,92.74,92.77,92.61,92.63,8100.0,69.94,69.9627,69.842,69.8571,8100.0
2008-09-02 13:45:00,92.63,92.64,92.44,92.52,8200.0,69.8571,69.8646,69.7138,69.7741,8200.0
2008-09-02 13:50:00,92.47,92.47,92.17,92.25,17500.0,69.7364,69.7364,69.5102,69.5705,17500.0
2008-09-02 13:55:00,92.25,92.36,92.1,92.22,16300.0,69.5705,69.6535,69.4574,69.5479,16300.0
2008-09-02 14:00:00,92.26,92.34,92.18,92.23,15700.0,69.5781,69.6384,69.5177,69.5554,15700.0
2008-09-02 14:05:00,92.24,92.29,92.08,92.14,13000.0,69.563,69.6007,69.4423,69.4876,13000.0
2008-09-02 14:10:00,92.13,92.13,91.99,92.01,11400.0,69.48,69.48,69.3744,69.3895,11400.0
2008-09-02 14:15:00,92.03,92.06,91.83,91.9,18300.0,69.4046,69.4272,69.2538,69.3066,18300.0
2008-09-02 14:20:00,91.9,92.05,91.83,92.02,12900.0,69.3066,69.4197,69.2538,69.3971,12900.0
2008-09-02 14:25:00,92.06,92.14,91.97,92.07,11300.0,69.4272,69.4876,69.3594,69.4348,11300.0
2008-09-02 14:30:00,92.03,92.13,92.02,92.08,9300.0,69.4046,69.48,69.3971,69.4423,9300.0
2008-09-02 14:35:00,92.07,92.07,91.65,91.65,46300.0,69.4348,69.4348,69.118,69.118,46300.0
2008-09-02 14:40:00,91.69,91.86,91.67,91.79,5400.0,69.1482,69.2764,69.1331,69.2236,5400.0
2008-09-02 14:45:00,91.78,91.87,91.74,91.77,12500.0,69.2161,69.2839,69.1859,69.2085,12500.0
2008-09-02 14:50:00,91.76,91.8,91.55,91.57,18200.0,69.201,69.2311,69.0426,69.0577,18200.0
2008-09-02 14:55:00,91.57,91.6,91.38,91.38,15900.0,69.0577,69.0803,68.9144,68.9144,15900.0
2008-09-02 15:00:00,91.36,91.5,91.32,91.34,12200.0,68.8993,69.0049,68.8692,68.8842,12200.0
2008-09-02 15:05:00,91.33,91.5,91.28,91.44,18200.0,68.8767,69.0049,68.839,68.9597,18200.0
2008-09-02 15:10:00,91.44,91.55,91.43,91.5,14000.0,68.9597,69.0426,68.9521,69.0049,14000.0
2008-09-02 15:15:00,91.49,91.58,91.45,91.5,20700.0,68.9974,69.0652,68.9672,69.0049,20700.0
2008-09-02 15:20:00,91.51,91.62,91.44,91.57,19900.0,69.0124,69.0954,68.9597,69.0577,19900.0
2008-09-02 15:25:00,91.57,91.66,91.38,91.62,23400.0,69.0577,69.1256,68.9144,69.0954,23400.0
2008-09-02 15:30:00,91.55,91.66,91.54,91.58,21500.0,69.0426,69.1256,69.0351,69.0652,21500.0
2008-09-02 15:35:00,91.6,91.7,91.56,91.68,36800.0,69.0803,69.1557,69.0501,69.1406,36800.0
2008-09-02 15:40:00,91.68,91.97,91.66,91.75,70300.0,69.1406,69.3594,69.1256,69.1934,70300.0
2008-09-02 15:45:00,91.77,91.85,91.65,91.83,17000.0,69.2085,69.2689,69.118,69.2538,17000.0
2008-09-02 15:50:00,91.77,91.79,91.54,91.75,31400.0,69.2085,69.2236,69.0351,69.1934,31400.0
2008-09-02 15:55:00,91.74,91.76,91.6,91.66,32400.0,69.1859,69.201,69.0803,69.1256,32400.0
2008-09-03 09:30:00,91.69,91.97,91.41,91.71,5500.0,69.1482,69.3594,68.937,69.1633,5500.0
2008-09-03 09:35:00,91.8,91.83,91.51,91.51,6100.0,69.2311,69.2538,69.0124,69.0124,6100.0
2008-09-03 09:40:00,91.41,91.48,91.32,91.45,4900.0,68.937,68.9898,68.8692,68.9672,4900.0
2008-09-03 09:45:00,91.52,91.76,91.41,91.65,7900.0,69.02,69.201,68.937,69.118,7900.0
2008-09-03 09:50:00,91.67,91.83,91.62,91.75,10300.0,69.1331,69.2538,69.0954,69.1934,10300.0
2008-09-03 09:55:00,91.79,91.8,91.67,91.74,5300.0,69.2236,69.2311,69.1331,69.1859,5300.0
2008-09-03 10:00:00,91.73,91.81,91.61,91.74,10000.0,69.1784,69.2387,69.0879,69.1859,10000.0
2008-09-03 10:05:00,91.75,91.85,91.54,91.54,11800.0,69.1934,69.2689,69.0351,69.0351,11800.0
2008-09-03 10:10:00,91.53,91.62,91.5,91.6,7300.0,69.0275,69.0954,69.0049,69.0803,7300.0
2008-09-03 10:15:00,91.58,91.58,91.5,91.5,3900.0,69.0652,69.0652,69.0049,69.0049,3900.0
2008-09-03 10:20:00,91.5,91.67,91.5,91.67,5300.0,69.0049,69.1331,69.0049,69.1331,5300.0
2008-09-03 10:25:00,91.65,91.76,91.63,91.7,9900.0,69.118,69.201,69.1029,69.1557,9900.0
2008-09-03 10:30:00,91.66,91.69,91.64,91.68,9400.0,69.1256,69.1482,69.1105,69.1406,9400.0
2008-09-03 10:35:00,91.7,91.97,91.7,91.94,5900.0,69.1557,69.3594,69.1557,69.3367,5900.0
2008-09-03 10:40:00,91.92,92.22,91.92,92.19,5800.0,69.3216,69.5479,69.3216,69.5253,5800.0
2008-09-03 10:45:00,92.18,92.19,91.89,91.89,6700.0,69.5177,69.5253,69.299,69.299,6700.0
2008-09-03 10:50:00,91.92,91.95,91.65,91.67,3500.0,69.3216,69.3443,69.118,69.1331,3500.0
2008-09-03 10:55:00,91.65,91.77,91.58,91.58,5500.0,69.118,69.2085,69.0652,69.0652,5500.0
2008-09-03 11:00:00,91.59,91.94,91.58,91.9,5200.0,69.0728,69.3367,69.0652,69.3066,5200.0
2008-09-03 11:05:00,91.86,92.16,91.86,91.9,4900.0,69.2764,69.5026,69.2764,69.3066,4900.0
2008-09-03 11:10:00,91.93,91.93,91.57,91.58,4600.0,69.3292,69.3292,69.0577,69.0652,4600.0
2008-09-03 11:15:00,91.64,91.64,91.5,91.53,4300.0,69.1105,69.1105,69.0049,69.0275,4300.0
2008-09-03 11:20:00,91.53,91.68,91.5,91.53,6500.0,69.0275,69.1406,69.0049,69.0275,6500.0
2008-09-03 11:25:00,91.55,91.64,91.54,91.57,2700.0,69.0426,69.1105,69.0351,69.0577,2700.0
2008-09-03 11:30:00,91.58,91.63,91.45,91.45,3800.0,69.0652,69.1029,68.9672,68.9672,3800.0
2008-09-03 11:35:00,91.45,91.45,91.2,91.26,4800.0,68.9672,68.9672,68.7787,68.8239,4800.0
2008-09-03 11:40:00,91.22,91.23,91.03,91.06,7100.0,68.7937,68.8013,68.6504,68.6731,7100.0
2008-09-03 11:45:00,91.03,91.03,90.91,90.99,5900.0,68.6504,68.6504,68.56,68.6203,5900.0
2008-09-03 11:50:00,90.97,91.09,90.94,91.03,5000.0,68.6052,68.6957,68.5826,68.6504,5000.0
2008-09-03 11:55:00,91.02,91.02,90.76,90.83,5400.0,68.6429,68.6429,68.4468,68.4996,5400.0
2008-09-03 12:00:00,90.83,90.84,90.62,90.84,5400.0,68.4996,68.5072,68.3412,68.5072,5400.0
2008-09-03 12:05:00,90.81,90.82,90.62,90.68,8000.0,68.4845,68.4921,68.3412,68.3865,8000.0
2008-09-03 12:10:00,90.59,90.66,90.54,90.66,5300.0,68.3186,68.3714,68.2809,68.3714,5300.0
2008-09-03 12:15:00,90.66,90.73,90.65,90.72,3000.0,68.3714,68.4242,68.3639,68.4167,3000.0
2008-09-03 12:20:00,90.66,90.71,90.58,90.65,5500.0,68.3714,68.4091,68.3111,68.3639,5500.0
2008-09-03 12:25:00,90.67,90.81,90.64,90.81,2800.0,68.379,68.4845,68.3563,68.4845,2800.0
2008-09-03 12:30:00,90.81,90.82,90.64,90.67,3600.0,68.4845,68.4921,68.3563,68.379,3600.0
2008-09-03 12:35:00,90.67,90.92,90.67,90.92,3900.0,68.379,68.5675,68.379,68.5675,3900.0
2008-09-03 12:40:00,90.87,90.92,90.81,90.81,2300.0,68.5298,68.5675,68.4845,68.4845,2300.0
2008-09-03 12:45:00,90.82,90.82,90.71,90.73,3000.0,68.4921,68.4921,68.4091,68.4242,3000.0
2008-09-03 12:50:00,90.72,91.1,90.58,90.66,19900.0,68.4167,68.7032,68.3111,68.3714,19900.0
2008-09-03 12:55:00,90.66,90.66,90.54,90.6,8500.0,68.3714,68.3714,68.2809,68.3262,8500.0
2008-09-03 13:00:00,90.58,90.67,90.47,90.67,6700.0,68.3111,68.379,68.2281,68.379,6700.0
2008-09-03 13:05:00,90.73,90.85,90.67,90.78,7000.0,68.4242,68.5147,68.379,68.4619,7000.0
2008-09-03 13:10:00,90.75,90.82,90.74,90.8,2200.0,68.4393,68.4921,68.4317,68.477,2200.0
2008-09-03 13:15:00,90.76,90.78,90.67,90.75,2800.0,68.4468,68.4619,68.379,68.4393,2800.0
2008-09-03 13:20:00,90.72,90.81,90.7,90.71,3500.0,68.4167,68.4845,68.4016,68.4091,3500.0
2008-09-03 13:25:00,90.71,90.71,90.62,90.67,3400.0,68.4091,68.4091,68.3412,68.379,3400.0
2008-09-03 13:30:00,90.63,90.68,90.52,90.55,6100.0,68.3488,68.3865,68.2658,68.2885,6100.0
2008-09-03 13:35:00,90.5,90.52,90.4,90.4,3100.0,68.2507,68.2658,68.1753,68.1753,3100.0
2008-09-03 13:40:00,90.4,90.45,90.27,90.29,4800.0,68.1753,68.213,68.0773,68.0924,4800.0
2008-09-03 13:45:00,90.32,90.47,90.26,90.42,5800.0,68.115,68.2281,68.0698,68.1904,5800.0
2008-09-03 13:50:00,90.41,90.7,90.41,90.65,3400.0,68.1829,68.4016,68.1829,68.3639,3400.0
2008-09-03 13:55:00,90.63,90.65,90.56,90.57,2000.0,68.3488,68.3639,68.296,68.3035,2000.0
2008-09-03 14:00:00,90.57,90.86,90.29,90.86,14100.0,68.3035,68.5222,68.0924,68.5222,14100.0
2008-09-03 14:05:00,90.81,90.86,90.6,90.66,6200.0,68.4845,68.5222,68.3262,68.3714,6200.0
2008-09-03 14:10:00,90.66,90.66,90.34,90.41,6800.0,68.3714,68.3714,68.1301,68.1829,6800.0
2008-09-03 14:15:00,90.46,90.63,90.42,90.61,7600.0,68.2206,68.3488,68.1904,68.3337,7600.0
2008-09-03 14:20:00,90.61,90.61,90.35,90.44,6200.0,68.3337,68.3337,68.1376,68.2055,6200.0
2008-09-03 14:25:00,90.43,90.59,90.43,90.51,4900.0,68.198,68.3186,68.198,68.2583,4900.0
2008-09-03 14:30:00,90.48,90.67,90.46,90.61,4300.0,68.2357,68.379,68.2206,68.3337,4300.0
2008-09-03 14:35:00,90.61,90.79,90.58,90.79,4600.0,68.3337,68.4695,68.3111,68.4695,4600.0
2008-09-03 14:40:00,90.76,90.8,90.69,90.74,3900.0,68.4468,68.477,68.394,68.4317,3900.0
2008-09-03 14:45:00,90.79,90.79,90.53,90.61,8300.0,68.4695,68.4695,68.2734,68.3337,8300.0
2008-09-03 14:50:00,90.53,90.54,90.33,90.35,5600.0,68.2734,68.2809,68.1225,68.1376,5600.0
2008-09-03 14:55:00,90.35,90.35,90.29,90.3,5000.0,68.1376,68.1376,68.0924,68.0999,5000.0
2008-09-03 15:00:00,90.34,90.63,90.34,90.54,8700.0,68.1301,68.3488,68.1301,68.2809,8700.0
2008-09-03 15:05:00,90.54,90.54,90.29,90.32,4400.0,68.2809,68.2809,68.0924,68.115,4400.0
2008-09-03 15:10:00,90.35,90.57,90.3,90.57,7600.0,68.1376,68.3035,68.0999,68.3035,7600.0
2008-09-03 15:15:00,90.57,90.65,90.49,90.52,29800.0,68.3035,68.3639,68.2432,68.2658,29800.0
2008-09-03 15:20:00,90.52,90.89,90.43,90.75,10700.0,68.2658,68.5449,68.198,68.4393,10700.0
2008-09-03 15:25:00,90.81,90.85,90.36,90.37,8300.0,68.4845,68.5147,68.1452,68.1527,8300.0
2008-09-03 15:30:00,90.39,90.62,90.3,90.6,13800.0,68.1678,68.3412,68.0999,68.3262,13800.0
2008-09-03 15:35:00,90.59,90.85,90.56,90.73,7200.0,68.3186,68.5147,68.296,68.4242,7200.0
2008-09-03 15:40:00,90.75,90.84,90.55,90.67,15700.0,68.4393,68.5072,68.2885,68.379,15700.0
2008-09-03 15:45:00,90.66,90.9,90.6,90.9,15300.0,68.3714,68.5524,68.3262,68.5524,15300.0
2008-09-03 15:50:00,90.91,91.02,90.74,90.9,15900.0,68.56,68.6429,68.4317,68.5524,15900.0
2008-09-03 15:55:00,90.92,91.01,90.81,90.95,18600.0,68.5675,68.6354,68.4845,68.5901,18600.0
2008-09-04 09:30:00,90.21,90.21,89.62,89.71,3600.0,68.032,68.032,67.5871,67.655,3600.0
2008-09-04 09:35:00,89.84,89.87,89.66,89.66,6500.0,67.753,67.7756,67.6173,67.6173,6500.0
2008-09-04 09:40:00,89.65,89.65,89.47,89.56,3100.0,67.6097,67.6097,67.474,67.5418,3100.0
2008-09-04 09:45:00,89.57,89.58,88.94,89.11,7200.0,67.5494,67.5569,67.0743,67.2025,7200.0
2008-09-04 09:50:00,89.12,89.27,88.94,89.05,16300.0,67.21,67.3231,67.0743,67.1572,16300.0
2008-09-04 09:55:00,89.04,89.06,88.93,88.99,4100.0,67.1497,67.1648,67.0667,67.112,4100.0
2008-09-04 10:00:00,89.01,89.21,88.81,89.08,18300.0,67.1271,67.2779,66.9762,67.1799,18300.0
2008-09-04 10:05:00,89.08,89.08,88.9,88.98,9600.0,67.1799,67.1799,67.0441,67.1044,9600.0
2008-09-04 10:10:00,88.91,88.99,88.82,88.87,8000.0,67.0516,67.112,66.9838,67.0215,8000.0
2008-09-04 10:15:00,88.87,89.02,88.72,89.0,16200.0,67.0215,67.1346,66.9084,67.1195,16200.0
2008-09-04 10:20:00,89.01,89.15,88.99,89.1,8600.0,67.1271,67.2326,67.112,67.1949,8600.0
2008-09-04 10:25:00,89.07,89.26,89.07,89.12,5400.0,67.1723,67.3156,67.1723,67.21,5400.0
2008-09-04 10:30:00,89.12,89.13,88.9,88.97,31200.0,67.21,67.2176,67.0441,67.0969,31200.0
2008-09-04 10:35:00,88.94,89.01,88.65,88.75,16300.0,67.0743,67.1271,66.8556,66.931,16300.0
2008-09-04 10:40:00,88.76,88.81,88.42,88.59,13700.0,66.9385,66.9762,66.6821,66.8103,13700.0
2008-09-04 10:45:00,88.65,88.92,88.65,88.8,17500.0,66.8556,67.0592,66.8556,66.9687,17500.0
2008-09-04 10:50:00,88.73,88.91,88.73,88.8,10100.0,66.9159,67.0516,66.9159,66.9687,10100.0
2008-09-04 10:55:00,88.8,88.99,88.8,88.99,6800.0,66.9687,67.112,66.9687,67.112,6800.0
2008-09-04 11:00:00,88.97,88.97,88.76,88.77,9500.0,67.0969,67.0969,66.9385,66.9461,9500.0
2008-09-04 11:05:00,88.86,88.87,88.74,88.82,4800.0,67.0139,67.0215,66.9234,66.9838,4800.0
2008-09-04 11:10:00,88.82,88.85,88.71,88.85,5800.0,66.9838,67.0064,66.9008,67.0064,5800.0
2008-09-04 11:15:00,88.78,88.96,88.78,88.96,10900.0,66.9536,67.0894,66.9536,67.0894,10900.0
2008-09-04 11:20:00,89.01,89.03,88.63,88.68,9300.0,67.1271,67.1421,66.8405,66.8782,9300.0
2008-09-04 11:25:00,88.72,88.87,88.72,88.86,4100.0,66.9084,67.0215,66.9084,67.0139,4100.0
2008-09-04 11:30:00,88.89,88.9,88.69,88.71,7800.0,67.0366,67.0441,66.8857,66.9008,7800.0
2008-09-04 11:35:00,88.66,88.89,88.63,88.89,8500.0,66.8631,67.0366,66.8405,67.0366,8500.0
2008-09-04 11:40:00,88.89,89.0,88.84,88.97,6800.0,67.0366,67.1195,66.9989,67.0969,6800.0
2008-09-04 11:45:00,88.97,88.97,88.85,88.96,5100.0,67.0969,67.0969,67.0064,67.0894,5100.0
2008-09-04 11:50:00,88.98,89.14,88.97,89.04,8800.0,67.1044,67.2251,67.0969,67.1497,8800.0
2008-09-04 11:55:00,88.95,88.95,88.68,88.7,5100.0,67.0818,67.0818,66.8782,66.8933,5100.0
2008-09-04 12:00:00,88.71,88.82,88.7,88.8,10000.0,66.9008,66.9838,66.8933,66.9687,10000.0
2008-09-04 12:05:00,88.74,88.8,88.66,88.71,10800.0,66.9234,66.9687,66.8631,66.9008,10800.0
2008-09-04 12:10:00,88.73,88.8,88.49,88.56,8000.0,66.9159,66.9687,66.7349,66.7877,8000.0
2008-09-04 12:15:00,88.53,88.72,88.53,88.67,8000.0,66.7651,66.9084,66.7651,66.8707,8000.0
2008-09-04 12:20:00,88.61,88.73,88.53,88.54,8300.0,66.8254,66.9159,66.7651,66.7726,8300.0
2008-09-04 12:25:00,88.52,88.52,88.41,88.51,6000.0,66.7575,66.7575,66.6746,66.75,6000.0
2008-09-04 12:30:00,88.51,88.53,88.45,88.51,4800.0,66.75,66.7651,66.7047,66.75,4800.0
2008-09-04 12:35:00,88.53,88.59,88.47,88.49,4300.0,66.7651,66.8103,66.7198,66.7349,4300.0
2008-09-04 12:40:00,88.47,88.56,88.41,88.56,8500.0,66.7198,66.7877,66.6746,66.7877,8500.0
2008-09-04 12:45:00,88.54,88.54,88.27,88.39,13900.0,66.7726,66.7726,66.569,66.6595,13900.0
2008-09-04 12:50:00,88.38,88.52,88.36,88.39,6800.0,66.6519,66.7575,66.6369,66.6595,6800.0
2008-09-04 12:55:00,88.38,88.41,88.31,88.32,4300.0,66.6519,66.6746,66.5992,66.6067,4300.0
2008-09-04 13:00:00,88.32,88.37,88.21,88.29,9000.0,66.6067,66.6444,66.5237,66.5841,9000.0
2008-09-04 13:05:00,88.26,88.26,88.2,88.23,3400.0,66.5614,66.5614,66.5162,66.5388,3400.0
2008-09-04 13:10:00,88.23,88.28,88.22,88.24,5500.0,66.5388,66.5765,66.5313,66.5464,5500.0
2008-09-04 13:15:00,88.26,88.36,88.25,88.36,7200.0,66.5614,66.6369,66.5539,66.6369,7200.0
2008-09-04 13:20:00,88.33,88.36,88.19,88.19,8400.0,66.6142,66.6369,66.5087,66.5087,8400.0
2008-09-04 13:25:00,88.21,88.21,88.01,88.03,4300.0,66.5237,66.5237,66.3729,66.388,4300.0
2008-09-04 13:30:00,88.07,88.16,88.0,88.12,10800.0,66.4182,66.486,66.3654,66.4559,10800.0
2008-09-04 13:35:00,88.11,88.2,88.11,88.18,4200.0,66.4483,66.5162,66.4483,66.5011,4200.0
2008-09-04 13:40:00,88.22,88.22,88.09,88.13,3400.0,66.5313,66.5313,66.4332,66.4634,3400.0
2008-09-04 13:45:00,88.14,88.25,88.1,88.24,4200.0,66.471,66.5539,66.4408,66.5464,4200.0
2008-09-04 13:50:00,88.24,88.24,87.97,88.13,3700.0,66.5464,66.5464,66.3427,66.4634,3700.0
2008-09-04 13:55:00,88.08,88.18,88.03,88.11,9300.0,66.4257,66.5011,66.388,66.4483,9300.0
2008-09-04 14:00:00,88.11,88.12,88.0,88.09,6800.0,66.4483,66.4559,66.3654,66.4332,6800.0
2008-09-04 14:05:00,88.07,88.07,87.91,87.99,15000.0,66.4182,66.4182,66.2975,66.3578,15000.0
2008-09-04 14:10:00,87.94,87.94,87.59,87.78,15000.0,66.3201,66.3201,66.0562,66.1995,15000.0
2008-09-04 14:15:00,87.82,87.82,87.7,87.7,5100.0,66.2296,66.2296,66.1391,66.1391,5100.0
2008-09-04 14:20:00,87.7,87.83,87.68,87.79,6900.0,66.1391,66.2372,66.124,66.207,6900.0
2008-09-04 14:25:00,87.78,88.07,87.7,87.95,9000.0,66.1995,66.4182,66.1391,66.3277,9000.0
2008-09-04 14:30:00,87.92,87.97,87.76,87.82,3600.0,66.305,66.3427,66.1844,66.2296,3600.0
2008-09-04 14:35:00,87.8,87.91,87.7,87.91,5300.0,66.2145,66.2975,66.1391,66.2975,5300.0
2008-09-04 14:40:00,87.88,88.06,87.88,88.03,4700.0,66.2749,66.4106,66.2749,66.388,4700.0
2008-09-04 14:45:00,87.98,87.98,87.81,87.82,3200.0,66.3503,66.3503,66.2221,66.2296,3200.0
2008-09-04 14:50:00,87.83,87.89,87.76,87.8,5300.0,66.2372,66.2824,66.1844,66.2145,5300.0
2008-09-04 14:55:00,87.74,88.07,87.74,88.07,9600.0,66.1693,66.4182,66.1693,66.4182,9600.0
2008-09-04 15:00:00,88.13,88.3,88.03,88.21,14300.0,66.4634,66.5916,66.388,66.5237,14300.0
2008-09-04 15:05:00,88.23,88.34,88.21,88.28,12000.0,66.5388,66.6218,66.5237,66.5765,12000.0
2008-09-04 15:10:00,88.26,88.42,88.26,88.36,17800.0,66.5614,66.6821,66.5614,66.6369,17800.0
2008-09-04 15:15:00,88.38,88.57,88.33,88.34,14300.0,66.6519,66.7952,66.6142,66.6218,14300.0
2008-09-04 15:20:00,88.34,88.4,88.23,88.26,25800.0,66.6218,66.667,66.5388,66.5614,25800.0
2008-09-04 15:25:00,88.26,88.63,88.26,88.52,19500.0,66.5614,66.8405,66.5614,66.7575,19500.0
2008-09-04 15:30:00,88.51,88.56,88.33,88.55,15300.0,66.75,66.7877,66.6142,66.7802,15300.0
2008-09-04 15:35:00,88.52,88.57,88.29,88.3,12800.0,66.7575,66.7952,66.5841,66.5916,12800.0
2008-09-04 15:40:00,88.32,88.58,88.16,88.46,22100.0,66.6067,66.8028,66.486,66.7123,22100.0
2008-09-04 15:45:00,88.46,88.52,88.37,88.52,19500.0,66.7123,66.7575,66.6444,66.7575,19500.0
2008-09-04 15:50:00,88.49,88.56,88.41,88.47,12900.0,66.7349,66.7877,66.6746,66.7198,12900.0
2008-09-04 15:55:00,88.48,88.51,88.24,88.35,26200.0,66.7274,66.75,66.5464,66.6293,26200.0
2008-09-05 09:30:00,87.18,87.86,87.18,87.74,6000.0,65.747,66.2598,65.747,66.1693,6000.0
2008-09-05 09:35:00,87.85,87.85,87.64,87.64,3000.0,66.2522,66.2522,66.0939,66.0939,3000.0
2008-09-05 09:40:00,87.74,88.29,87.64,88.16,8900.0,66.1693,66.5841,66.0939,66.486,8900.0
2008-09-05 09:45:00,88.03,88.29,88.03,88.18,4900.0,66.388,66.5841,66.388,66.5011,4900.0
2008-09-05 09:50:00,88.19,88.3,88.09,88.25,7300.0,66.5087,66.5916,66.4332,66.5539,7300.0
2008-09-05 09:55:00,88.26,88.4,88.15,88.39,7000.0,66.5614,66.667,66.4785,66.6595,7000.0
2008-09-05 10:00:00,88.39,88.55,88.09,88.41,15300.0,66.6595,66.7802,66.4332,66.6746,15300.0
2008-09-05 10:05:00,88.47,88.47,87.98,88.03,6500.0,66.7198,66.7198,66.3503,66.388,6500.0
2008-09-05 10:10:00,88.03,88.07,87.85,88.06,12600.0,66.388,66.4182,66.2522,66.4106,12600.0
2008-09-05 10:15:00,88.02,88.22,87.7,87.71,5300.0,66.3805,66.5313,66.1391,66.1467,5300.0
2008-09-05 10:20:00,87.63,87.69,87.36,87.36,9000.0,66.0863,66.1316,65.8827,65.8827,9000.0
2008-09-05 10:25:00,87.44,87.44,87.24,87.35,6300.0,65.943,65.943,65.7922,65.8752,6300.0
2008-09-05 10:30:00,87.28,87.34,87.07,87.07,5100.0,65.8224,65.8676,65.664,65.664,5100.0
2008-09-05 10:35:00,87.04,87.21,87.04,87.14,5100.0,65.6414,65.7696,65.6414,65.7168,5100.0
2008-09-05 10:40:00,87.13,87.13,86.96,87.04,7500.0,65.7093,65.7093,65.5811,65.6414,7500.0
2008-09-05 10:45:00,87.05,87.12,86.73,86.75,10400.0,65.6489,65.7017,65.4076,65.4227,10400.0
2008-09-05 10:50:00,86.75,86.75,86.6,86.62,9700.0,65.4227,65.4227,65.3096,65.3246,9700.0
2008-09-05 10:55:00,86.6,86.63,86.33,86.4,22300.0,65.3096,65.3322,65.1059,65.1587,22300.0
2008-09-05 11:00:00,86.43,86.56,86.28,86.48,11800.0,65.1814,65.2794,65.0682,65.2191,11800.0
2008-09-05 11:05:00,86.44,86.61,86.4,86.45,11900.0,65.1889,65.3171,65.1587,65.1964,11900.0
2008-09-05 11:10:00,86.47,86.47,86.19,86.29,5600.0,65.2115,65.2115,65.0004,65.0758,5600.0
2008-09-05 11:15:00,86.33,86.45,86.27,86.27,8800.0,65.1059,65.1964,65.0607,65.0607,8800.0
2008-09-05 11:20:00,86.25,86.54,86.25,86.51,4300.0,65.0456,65.2643,65.0456,65.2417,4300.0
2008-09-05 11:25:00,86.56,86.7,86.55,86.6,8000.0,65.2794,65.385,65.2718,65.3096,8000.0
2008-09-05 11:30:00,86.57,86.6,86.47,86.47,4000.0,65.2869,65.3096,65.2115,65.2115,4000.0
2008-09-05 11:35:00,86.46,86.67,86.46,86.57,7100.0,65.204,65.3623,65.204,65.2869,7100.0
2008-09-05 11:40:00,86.5,86.68,86.5,86.56,5800.0,65.2341,65.3699,65.2341,65.2794,5800.0
2008-09-05 11:45:00,86.58,86.72,86.58,86.72,3700.0,65.2945,65.4001,65.2945,65.4001,3700.0
2008-09-05 11:50:00,86.73,86.96,86.69,86.93,23200.0,65.4076,65.5811,65.3774,65.5584,23200.0
2008-09-05 11:55:00,86.92,87.03,86.84,86.95,8300.0,65.5509,65.6338,65.4906,65.5735,8300.0
2008-09-05 12:00:00,86.96,87.0,86.81,86.84,5600.0,65.5811,65.6112,65.4679,65.4906,5600.0
2008-09-05 12:05:00,86.86,86.93,86.82,86.86,5500.0,65.5056,65.5584,65.4755,65.5056,5500.0
2008-09-05 12:10:00,86.9,86.9,86.78,86.8,15400.0,65.5358,65.5358,65.4453,65.4604,15400.0
2008-09-05 12:15:00,86.81,86.91,86.8,86.87,10100.0,65.4679,65.5433,65.4604,65.5132,10100.0
2008-09-05 12:20:00,86.84,86.93,86.82,86.87,7400.0,65.4906,65.5584,65.4755,65.5132,7400.0
2008-09-05 12:25:00,86.87,87.15,86.87,87.12,10400.0,65.5132,65.7243,65.5132,65.7017,10400.0
2008-09-05 12:30:00,87.12,87.25,86.9,86.91,14700.0,65.7017,65.7998,65.5358,65.5433,14700.0
2008-09-05 12:35:00,86.88,87.05,86.88,86.95,8100.0,65.5207,65.6489,65.5207,65.5735,8100.0
2008-09-05 12:40:00,86.95,86.95,86.83,86.9,10000.0,65.5735,65.5735,65.483,65.5358,10000.0
2008-09-05 12:45:00,86.9,86.99,86.85,86.85,22000.0,65.5358,65.6037,65.4981,65.4981,22000.0
2008-09-05 12:50:00,86.87,87.03,86.79,86.96,11900.0,65.5132,65.6338,65.4528,65.5811,11900.0
2008-09-05 12:55:00,86.92,86.92,86.72,86.87,5200.0,65.5509,65.5509,65.4001,65.5132,5200.0
2008-09-05 13:00:00,86.81,86.82,86.72,86.72,3200.0,65.4679,65.4755,65.4001,65.4001,3200.0
2008-09-05 13:05:00,86.77,87.03,86.77,86.97,4200.0,65.4378,65.6338,65.4378,65.5886,4200.0
2008-09-05 13:10:00,86.93,87.01,86.93,86.99,2800.0,65.5584,65.6188,65.5584,65.6037,2800.0
2008-09-05 13:15:00,87.03,87.17,87.02,87.02,4100.0,65.6338,65.7394,65.6263,65.6263,4100.0
2008-09-05 13:20:00,87.07,87.07,86.91,86.99,3500.0,65.664,65.664,65.5433,65.6037,3500.0
2008-09-05 13:25:00,86.97,87.0,86.94,86.96,4500.0,65.5886,65.6112,65.566,65.5811,4500.0
2008-09-05 13:30:00,86.98,87.21,86.98,87.11,3600.0,65.5961,65.7696,65.5961,65.6942,3600.0
2008-09-05 13:35:00,87.1,87.11,86.65,86.65,6900.0,65.6866,65.6942,65.3473,65.3473,6900.0
2008-09-05 13:40:00,86.67,86.88,86.66,86.8,5700.0,65.3623,65.5207,65.3548,65.4604,5700.0
2008-09-05 13:45:00,86.8,86.8,86.64,86.65,6600.0,65.4604,65.4604,65.3397,65.3473,6600.0
2008-09-05 13:50:00,86.63,86.71,86.6,86.61,2500.0,65.3322,65.3925,65.3096,65.3171,2500.0
2008-09-05 13:55:00,86.66,86.8,86.66,86.8,6400.0,65.3548,65.4604,65.3548,65.4604,6400.0
2008-09-05 14:00:00,86.8,86.83,86.51,86.73,9600.0,65.4604,65.483,65.2417,65.4076,9600.0
2008-09-05 14:05:00,86.73,86.8,86.7,86.78,6900.0,65.4076,65.4604,65.385,65.4453,6900.0
2008-09-05 14:10:00,86.77,86.8,86.67,86.8,9900.0,65.4378,65.4604,65.3623,65.4604,9900.0
2008-09-05 14:15:00,86.8,86.81,86.71,86.8,13800.0,65.4604,65.4679,65.3925,65.4604,13800.0
2008-09-05 14:20:00,86.8,86.92,86.79,86.79,24100.0,65.4604,65.5509,65.4528,65.4528,24100.0
2008-09-05 14:25:00,86.84,86.93,86.78,86.93,5100.0,65.4906,65.5584,65.4453,65.5584,5100.0
2008-09-05 14:30:00,86.93,86.98,86.81,86.9,7000.0,65.5584,65.5961,65.4679,65.5358,7000.0
2008-09-05 14:35:00,86.9,86.98,86.83,86.86,7300.0,65.5358,65.5961,65.483,65.5056,7300.0
2008-09-05 14:40:00,86.85,87.03,86.74,86.98,19900.0,65.4981,65.6338,65.4151,65.5961,19900.0
2008-09-05 14:45:00,87.0,87.0,86.91,87.0,7900.0,65.6112,65.6112,65.5433,65.6112,7900.0
2008-09-05 14:50:00,87.02,87.1,87.0,87.05,17900.0,65.6263,65.6866,65.6112,65.6489,17900.0
2008-09-05 14:55:00,87.1,87.41,87.08,87.17,6400.0,65.6866,65.9204,65.6715,65.7394,6400.0
2008-09-05 15:00:00,87.15,87.16,87.01,87.01,8900.0,65.7243,65.7319,65.6188,65.6188,8900.0
2008-09-05 15:05:00,87.04,87.08,86.99,87.03,6200.0,65.6414,65.6715,65.6037,65.6338,6200.0
2008-09-05 15:10:00,87.03,87.04,86.9,86.9,7700.0,65.6338,65.6414,65.5358,65.5358,7700.0
2008-09-05 15:15:00,86.91,87.03,86.84,87.03,6600.0,65.5433,65.6338,65.4906,65.6338,6600.0
2008-09-05 15:20:00,87.0,87.0,86.74,86.78,10900.0,65.6112,65.6112,65.4151,65.4453,10900.0
2008-09-05 15:25:00,86.82,86.97,86.8,86.97,8800.0,65.4755,65.5886,65.4604,65.5886,8800.0
2008-09-05 15:30:00,86.91,87.02,86.79,87.01,9900.0,65.5433,65.6263,65.4528,65.6188,9900.0
2008-09-05 15:35:00,87.02,87.12,86.96,87.12,7600.0,65.6263,65.7017,65.5811,65.7017,7600.0
2008-09-05 15:40:00,87.14,87.21,86.98,87.18,10900.0,65.7168,65.7696,65.5961,65.747,10900.0
2008-09-05 15:45:00,87.19,87.27,87.1,87.25,10600.0,65.7545,65.8148,65.6866,65.7998,10600.0
2008-09-05 15:50:00,87.23,87.52,87.19,87.33,12200.0,65.7847,66.0034,65.7545,65.8601,12200.0
2008-09-05 15:55:00,87.32,87.32,87.13,87.24,22700.0,65.8525,65.8525,65.7093,65.7922,22700.0
2008-09-08 09:30:00,89.88,89.88,89.2,89.48,8100.0,67.7832,67.7832,67.2704,67.4815,8100.0
2008-09-08 09:35:00,89.46,89.51,89.09,89.35,10000.0,67.4664,67.5041,67.1874,67.3835,10000.0
2008-09-08 09:40:00,89.59,89.67,88.98,88.98,11600.0,67.5645,67.6248,67.1044,67.1044,11600.0
2008-09-08 09:45:00,89.14,89.7,88.95,89.7,9500.0,67.2251,67.6474,67.0818,67.6474,9500.0
2008-09-08 09:50:00,89.63,89.63,88.99,89.08,10400.0,67.5946,67.5946,67.112,67.1799,10400.0
2008-09-08 09:55:00,89.08,89.27,89.02,89.09,7700.0,67.1799,67.3231,67.1346,67.1874,7700.0
2008-09-08 10:00:00,89.09,89.58,88.79,89.43,13100.0,67.1874,67.5569,66.9611,67.4438,13100.0
2008-09-08 10:05:00,89.47,89.78,89.47,89.78,7900.0,67.474,67.7078,67.474,67.7078,7900.0
2008-09-08 10:10:00,89.81,89.81,89.49,89.61,5300.0,67.7304,67.7304,67.4891,67.5796,5300.0
2008-09-08 10:15:00,89.53,89.59,89.39,89.58,4900.0,67.5192,67.5645,67.4136,67.5569,4900.0
2008-09-08 10:20:00,89.57,89.75,89.57,89.73,7800.0,67.5494,67.6851,67.5494,67.6701,7800.0
2008-09-08 10:25:00,89.79,89.86,89.7,89.82,4100.0,67.7153,67.7681,67.6474,67.7379,4100.0
2008-09-08 10:30:00,89.88,90.08,89.88,89.99,8000.0,67.7832,67.934,67.7832,67.8661,8000.0
2008-09-08 10:35:00,89.98,90.32,89.96,90.32,4900.0,67.8586,68.115,67.8435,68.115,4900.0
2008-09-08 10:40:00,90.3,90.43,90.28,90.39,4400.0,68.0999,68.198,68.0848,68.1678,4400.0
2008-09-08 10:45:00,90.37,90.37,90.22,90.34,14600.0,68.1527,68.1527,68.0396,68.1301,14600.0
2008-09-08 10:50:00,90.25,90.29,89.79,89.91,9800.0,68.0622,68.0924,67.7153,67.8058,9800.0
2008-09-08 10:55:00,89.92,90.12,89.6,89.6,8700.0,67.8133,67.9642,67.572,67.572,8700.0
2008-09-08 11:00:00,89.57,89.63,88.8,89.63,21900.0,67.5494,67.5946,66.9687,67.5946,21900.0
2008-09-08 11:05:00,89.62,90.1,89.53,89.74,9600.0,67.5871,67.9491,67.5192,67.6776,9600.0
2008-09-08 11:10:00,89.8,90.31,89.8,90.26,4300.0,67.7228,68.1075,67.7228,68.0698,4300.0
2008-09-08 11:15:00,90.25,90.25,90.0,90.01,4600.0,68.0622,68.0622,67.8737,67.8812,4600.0
2008-09-08 11:20:00,89.99,90.1,89.91,89.93,6600.0,67.8661,67.9491,67.8058,67.8209,6600.0
2008-09-08 11:25:00,89.95,89.98,89.24,89.24,11800.0,67.836,67.8586,67.3005,67.3005,11800.0
2008-09-08 11:30:00,89.31,89.51,89.22,89.28,9300.0,67.3533,67.5041,67.2854,67.3307,9300.0
2008-09-08 11:35:00,89.35,89.61,89.27,89.42,5200.0,67.3835,67.5796,67.3231,67.4363,5200.0
2008-09-08 11:40:00,89.4,89.4,88.94,89.04,7000.0,67.4212,67.4212,67.0743,67.1497,7000.0
2008-09-08 11:45:00,89.04,89.14,88.97,89.1,6900.0,67.1497,67.2251,67.0969,67.1949,6900.0
2008-09-08 11:50:00,89.11,89.29,88.89,88.97,7800.0,67.2025,67.3382,67.0366,67.0969,7800.0
2008-09-08 11:55:00,88.96,89.07,88.76,88.97,5500.0,67.0894,67.1723,66.9385,67.0969,5500.0
2008-09-08 12:00:00,89.04,89.19,88.96,88.96,5400.0,67.1497,67.2628,67.0894,67.0894,5400.0
2008-09-08 12:05:00,88.95,88.95,88.56,88.82,5100.0,67.0818,67.0818,66.7877,66.9838,5100.0
2008-09-08 12:10:00,88.76,88.76,88.38,88.57,7300.0,66.9385,66.9385,66.6519,66.7952,7300.0
2008-09-08 12:15:00,88.56,88.94,88.53,88.93,7900.0,66.7877,67.0743,66.7651,67.0667,7900.0
2008-09-08 12:20:00,88.91,89.02,88.85,88.93,22700.0,67.0516,67.1346,67.0064,67.0667,22700.0
2008-09-08 12:25:00,88.95,89.22,88.95,89.08,4000.0,67.0818,67.2854,67.0818,67.1799,4000.0
2008-09-08 12:30:00,89.08,89.48,89.08,89.41,18200.0,67.1799,67.4815,67.1799,67.4287,18200.0
2008-09-08 12:35:00,89.44,89.46,89.17,89.26,6600.0,67.4513,67.4664,67.2477,67.3156,6600.0
2008-09-08 12:40:00,89.28,89.32,89.15,89.15,3200.0,67.3307,67.3608,67.2326,67.2326,3200.0
2008-09-08 12:45:00,89.14,89.32,89.09,89.15,8500.0,67.2251,67.3608,67.1874,67.2326,8500.0
2008-09-08 12:50:00,89.09,89.17,88.97,89.17,6600.0,67.1874,67.2477,67.0969,67.2477,6600.0
2008-09-08 12:55:00,89.11,89.26,89.11,89.2,4600.0,67.2025,67.3156,67.2025,67.2704,4600.0
2008-09-08 13:00:00,89.17,89.23,89.09,89.16,3900.0,67.2477,67.293,67.1874,67.2402,3900.0
2008-09-08 13:05:00,89.13,89.13,88.62,88.67,6800.0,67.2176,67.2176,66.8329,66.8707,6800.0
2008-09-08 13:10:00,88.64,88.96,88.64,88.96,4400.0,66.848,67.0894,66.848,67.0894,4400.0
2008-09-08 13:15:00,88.93,88.98,88.82,88.98,1800.0,67.0667,67.1044,66.9838,67.1044,1800.0
2008-09-08 13:20:00,88.99,89.08,88.9,89.08,3200.0,67.112,67.1799,67.0441,67.1799,3200.0
2008-09-08 13:25:00,89.07,89.08,88.93,89.03,3300.0,67.1723,67.1799,67.0667,67.1421,3300.0
2008-09-08 13:30:00,89.03,89.03,88.81,88.88,5000.0,67.1421,67.1421,66.9762,67.029,5000.0
2008-09-08 13:35:00,88.9,89.07,88.84,88.89,8200.0,67.0441,67.1723,66.9989,67.0366,8200.0
2008-09-08 13:40:00,88.84,88.84,88.71,88.79,2900.0,66.9989,66.9989,66.9008,66.9611,2900.0
2008-09-08 13:45:00,88.77,88.83,88.72,88.72,3100.0,66.9461,66.9913,66.9084,66.9084,3100.0
2008-09-08 13:50:00,88.71,88.71,88.48,88.51,3600.0,66.9008,66.9008,66.7274,66.75,3600.0
2008-09-08 13:55:00,88.51,88.71,88.41,88.41,5400.0,66.75,66.9008,66.6746,66.6746,5400.0
2008-09-08 14:00:00,88.47,88.97,88.4,88.81,12600.0,66.7198,67.0969,66.667,66.9762,12600.0
2008-09-08 14:05:00,88.81,88.89,88.66,88.81,3400.0,66.9762,67.0366,66.8631,66.9762,3400.0
2008-09-08 14:10:00,88.85,88.9,88.75,88.9,4800.0,67.0064,67.0441,66.931,67.0441,4800.0
2008-09-08 14:15:00,88.92,88.92,88.82,88.87,3500.0,67.0592,67.0592,66.9838,67.0215,3500.0
2008-09-08 14:20:00,88.88,89.07,88.73,89.02,7000.0,67.029,67.1723,66.9159,67.1346,7000.0
2008-09-08 14:25:00,89.03,89.1,89.0,89.08,4100.0,67.1421,67.1949,67.1195,67.1799,4100.0
2008-09-08 14:30:00,89.13,89.24,88.98,88.98,7700.0,67.2176,67.3005,67.1044,67.1044,7700.0
2008-09-08 14:35:00,89.01,89.29,88.97,89.27,5600.0,67.1271,67.3382,67.0969,67.3231,5600.0
2008-09-08 14:40:00,89.22,89.25,89.11,89.23,3700.0,67.2854,67.3081,67.2025,67.293,3700.0
2008-09-08 14:45:00,89.23,89.39,88.98,88.98,6900.0,67.293,67.4136,67.1044,67.1044,6900.0
2008-09-08 14:50:00,88.99,89.14,88.97,89.14,3200.0,67.112,67.2251,67.0969,67.2251,3200.0
2008-09-08 14:55:00,89.14,89.14,88.84,88.94,5900.0,67.2251,67.2251,66.9989,67.0743,5900.0
2008-09-08 15:00:00,88.86,89.09,88.82,88.96,4800.0,67.0139,67.1874,66.9838,67.0894,4800.0
2008-09-08 15:05:00,88.91,89.05,88.65,88.73,10900.0,67.0516,67.1572,66.8556,66.9159,10900.0
2008-09-08 15:10:00,88.69,89.11,88.65,89.01,8700.0,66.8857,67.2025,66.8556,67.1271,8700.0
2008-09-08 15:15:00,89.03,89.17,89.02,89.08,2800.0,67.1421,67.2477,67.1346,67.1799,2800.0
2008-09-08 15:20:00,89.16,89.39,89.1,89.25,7500.0,67.2402,67.4136,67.1949,67.3081,7500.0
2008-09-08 15:25:00,89.22,89.37,89.17,89.26,5500.0,67.2854,67.3986,67.2477,67.3156,5500.0
2008-09-08 15:30:00,89.31,89.68,89.29,89.63,11300.0,67.3533,67.6323,67.3382,67.5946,11300.0
2008-09-08 15:35:00,89.69,89.71,89.42,89.59,10200.0,67.6399,67.655,67.4363,67.5645,10200.0
2008-09-08 15:40:00,89.65,89.72,89.3,89.53,13900.0,67.6097,67.6625,67.3458,67.5192,13900.0
2008-09-08 15:45:00,89.51,89.55,89.3,89.42,10700.0,67.5041,67.5343,67.3458,67.4363,10700.0
2008-09-08 15:50:00,89.45,89.46,89.26,89.29,12100.0,67.4589,67.4664,67.3156,67.3382,12100.0
2008-09-08 15:55:00,89.3,89.44,89.17,89.44,31400.0,67.3458,67.4513,67.2477,67.4513,31400.0
2008-09-09 09:30:00,89.58,89.89,89.27,89.27,23700.0,67.5569,67.7907,67.3231,67.3231,23700.0
2008-09-09 09:35:00,89.27,89.34,88.75,89.07,16600.0,67.3231,67.3759,66.931,67.1723,16600.0
2008-09-09 09:40:00,89.02,89.48,88.9,89.32,11100.0,67.1346,67.4815,67.0441,67.3608,11100.0
2008-09-09 09:45:00,89.34,89.64,89.34,89.63,7600.0,67.3759,67.6022,67.3759,67.5946,7600.0
2008-09-09 09:50:00,89.64,89.99,89.57,89.85,10300.0,67.6022,67.8661,67.5494,67.7605,10300.0
2008-09-09 09:55:00,89.94,89.94,89.71,89.71,3500.0,67.8284,67.8284,67.655,67.655,3500.0
2008-09-09 10:00:00,89.82,89.82,89.57,89.63,6200.0,67.7379,67.7379,67.5494,67.5946,6200.0
2008-09-09 10:05:00,89.59,89.75,89.57,89.58,6600.0,67.5645,67.6851,67.5494,67.5569,6600.0
2008-09-09 10:10:00,89.51,89.51,89.25,89.29,8000.0,67.5041,67.5041,67.3081,67.3382,8000.0
2008-09-09 10:15:00,89.33,89.53,89.28,89.31,7300.0,67.3684,67.5192,67.3307,67.3533,7300.0
2008-09-09 10:20:00,89.28,89.42,89.27,89.3,6500.0,67.3307,67.4363,67.3231,67.3458,6500.0
2008-09-09 10:25:00,89.37,89.38,89.05,89.05,6800.0,67.3986,67.4061,67.1572,67.1572,6800.0
2008-09-09 10:30:00,89.03,89.03,88.85,88.9,6000.0,67.1421,67.1421,67.0064,67.0441,6000.0
2008-09-09 10:35:00,88.94,88.94,88.73,88.85,6000.0,67.0743,67.0743,66.9159,67.0064,6000.0
2008-09-09 10:40:00,88.8,88.98,88.8,88.98,7300.0,66.9687,67.1044,66.9687,67.1044,7300.0
2008-09-09 10:45:00,88.89,89.0,88.8,88.82,3800.0,67.0366,67.1195,66.9687,66.9838,3800.0
2008-09-09 10:50:00,88.78,88.84,88.64,88.7,8000.0,66.9536,66.9989,66.848,66.8933,8000.0
2008-09-09 10:55:00,88.7,88.72,88.45,88.52,8600.0,66.8933,66.9084,66.7047,66.7575,8600.0
2008-09-09 11:00:00,88.52,88.69,88.48,88.62,9300.0,66.7575,66.8857,66.7274,66.8329,9300.0
2008-09-09 11:05:00,88.68,88.73,88.63,88.7,5800.0,66.8782,66.9159,66.8405,66.8933,5800.0
2008-09-09 11:10:00,88.73,88.73,88.58,88.59,8000.0,66.9159,66.9159,66.8028,66.8103,8000.0
2008-09-09 11:15:00,88.55,88.8,88.54,88.78,24700.0,66.7802,66.9687,66.7726,66.9536,24700.0
2008-09-09 11:20:00,88.82,88.98,88.82,88.95,7900.0,66.9838,67.1044,66.9838,67.0818,7900.0
2008-09-09 11:25:00,88.93,89.13,88.88,89.13,7600.0,67.0667,67.2176,67.029,67.2176,7600.0
2008-09-09 11:30:00,89.13,89.13,88.92,89.08,8000.0,67.2176,67.2176,67.0592,67.1799,8000.0
2008-09-09 11:35:00,89.06,89.22,89.02,89.13,11000.0,67.1648,67.2854,67.1346,67.2176,11000.0
2008-09-09 11:40:00,89.1,89.19,89.06,89.12,10500.0,67.1949,67.2628,67.1648,67.21,10500.0
2008-09-09 11:45:00,89.17,89.22,89.1,89.14,7300.0,67.2477,67.2854,67.1949,67.2251,7300.0
2008-09-09 11:50:00,89.21,89.25,89.07,89.22,11200.0,67.2779,67.3081,67.1723,67.2854,11200.0
2008-09-09 11:55:00,89.17,89.24,89.11,89.11,9200.0,67.2477,67.3005,67.2025,67.2025,9200.0
2008-09-09 12:00:00,89.17,89.17,88.91,89.06,7200.0,67.2477,67.2477,67.0516,67.1648,7200.0
2008-09-09 12:05:00,89.04,89.09,88.88,88.91,14400.0,67.1497,67.1874,67.029,67.0516,14400.0
2008-09-09 12:10:00,88.95,88.96,88.71,88.71,6400.0,67.0818,67.0894,66.9008,66.9008,6400.0
2008-09-09 12:15:00,88.8,88.86,88.6,88.86,15600.0,66.9687,67.0139,66.8179,67.0139,15600.0
2008-09-09 12:20:00,88.86,89.21,88.86,89.12,8500.0,67.0139,67.2779,67.0139,67.21,8500.0
2008-09-09 12:25:00,89.12,89.16,88.96,89.07,5600.0,67.21,67.2402,67.0894,67.1723,5600.0
2008-09-09 12:30:00,88.97,89.2,88.88,89.2,5300.0,67.0969,67.2704,67.029,67.2704,5300.0
2008-09-09 12:35:00,89.15,89.27,89.0,89.11,7300.0,67.2326,67.3231,67.1195,67.2025,7300.0
2008-09-09 12:40:00,89.11,89.24,89.0,89.24,6200.0,67.2025,67.3005,67.1195,67.3005,6200.0
2008-09-09 12:45:00,89.22,89.41,89.19,89.28,11200.0,67.2854,67.4287,67.2628,67.3307,11200.0
2008-09-09 12:50:00,89.32,89.37,89.02,89.08,9000.0,67.3608,67.3986,67.1346,67.1799,9000.0
2008-09-09 12:55:00,89.11,89.12,88.89,89.03,26800.0,67.2025,67.21,67.0366,67.1421,26800.0
2008-09-09 13:00:00,88.98,88.98,88.74,88.96,6600.0,67.1044,67.1044,66.9234,67.0894,6600.0
2008-09-09 13:05:00,88.99,89.01,88.8,88.87,9100.0,67.112,67.1271,66.9687,67.0215,9100.0
2008-09-09 13:10:00,88.87,88.88,88.62,88.8,13000.0,67.0215,67.029,66.8329,66.9687,13000.0
2008-09-09 13:15:00,88.79,89.01,88.79,88.97,6300.0,66.9611,67.1271,66.9611,67.0969,6300.0
2008-09-09 13:20:00,88.88,88.98,88.76,88.85,6600.0,67.029,67.1044,66.9385,67.0064,6600.0
2008-09-09 13:25:00,88.84,88.89,88.52,88.52,6800.0,66.9989,67.0366,66.7575,66.7575,6800.0
2008-09-09 13:30:00,88.57,88.69,88.29,88.69,18900.0,66.7952,66.8857,66.5841,66.8857,18900.0
2008-09-09 13:35:00,88.72,88.73,88.57,88.68,6300.0,66.9084,66.9159,66.7952,66.8782,6300.0
2008-09-09 13:40:00,88.63,88.8,88.5,88.8,7100.0,66.8405,66.9687,66.7424,66.9687,7100.0
2008-09-09 13:45:00,88.75,88.8,88.21,88.34,27700.0,66.931,66.9687,66.5237,66.6218,27700.0
2008-09-09 13:50:00,88.35,88.59,88.3,88.54,17100.0,66.6293,66.8103,66.5916,66.7726,17100.0
2008-09-09 13:55:00,88.54,88.57,88.37,88.38,7500.0,66.7726,66.7952,66.6444,66.6519,7500.0
2008-09-09 14:00:00,88.39,88.56,88.25,88.56,16100.0,66.6595,66.7877,66.5539,66.7877,16100.0
2008-09-09 14:05:00,88.56,88.59,88.32,88.48,8600.0,66.7877,66.8103,66.6067,66.7274,8600.0
2008-09-09 14:10:00,88.49,88.58,88.33,88.35,11300.0,66.7349,66.8028,66.6142,66.6293,11300.0
2008-09-09 14:15:00,88.38,88.44,88.08,88.23,13900.0,66.6519,66.6972,66.4257,66.5388,13900.0
2008-09-09 14:20:00,88.3,88.42,88.2,88.37,8400.0,66.5916,66.6821,66.5162,66.6444,8400.0
2008-09-09 14:25:00,88.37,88.6,88.27,88.38,7600.0,66.6444,66.8179,66.569,66.6519,7600.0
2008-09-09 14:30:00,88.46,88.47,88.12,88.2,9900.0,66.7123,66.7198,66.4559,66.5162,9900.0
2008-09-09 14:35:00,88.06,88.25,88.04,88.04,7900.0,66.4106,66.5539,66.3955,66.3955,7900.0
2008-09-09 14:40:00,88.11,88.13,87.96,88.05,11700.0,66.4483,66.4634,66.3352,66.4031,11700.0
2008-09-09 14:45:00,88.02,88.16,87.75,88.15,14100.0,66.3805,66.486,66.1768,66.4785,14100.0
2008-09-09 14:50:00,88.15,88.15,87.82,87.82,10800.0,66.4785,66.4785,66.2296,66.2296,10800.0
2008-09-09 14:55:00,87.84,87.98,87.64,87.82,15100.0,66.2447,66.3503,66.0939,66.2296,15100.0
2008-09-09 15:00:00,87.82,87.97,87.63,87.8,25600.0,66.2296,66.3427,66.0863,66.2145,25600.0
2008-09-09 15:05:00,87.8,88.03,87.8,87.94,17500.0,66.2145,66.388,66.2145,66.3201,17500.0
2008-09-09 15:10:00,87.9,88.05,87.77,87.93,15800.0,66.29,66.4031,66.1919,66.3126,15800.0
2008-09-09 15:15:00,87.87,88.13,87.81,87.88,15700.0,66.2673,66.4634,66.2221,66.2749,15700.0
2008-09-09 15:20:00,87.89,88.05,87.79,87.94,17100.0,66.2824,66.4031,66.207,66.3201,17100.0
2008-09-09 15:25:00,87.94,88.14,87.93,88.07,18200.0,66.3201,66.471,66.3126,66.4182,18200.0
2008-09-09 15:30:00,88.14,88.31,88.03,88.14,20800.0,66.471,66.5992,66.388,66.471,20800.0
2008-09-09 15:35:00,88.13,88.18,87.9,88.02,16900.0,66.4634,66.5011,66.29,66.3805,16900.0
2008-09-09 15:40:00,88.01,88.02,87.51,87.93,37700.0,66.3729,66.3805,65.9958,66.3126,37700.0
2008-09-09 15:45:00,87.94,88.33,87.89,88.25,63900.0,66.3201,66.6142,66.2824,66.5539,63900.0
2008-09-09 15:50:00,88.25,88.54,88.05,88.45,71100.0,66.5539,66.7726,66.4031,66.7047,71100.0
2008-09-09 15:55:00,88.46,88.77,88.44,88.49,72600.0,66.7123,66.9461,66.6972,66.7349,72600.0
2008-09-10 09:30:00,89.23,89.37,88.93,89.04,16200.0,67.293,67.3986,67.0667,67.1497,16200.0
2008-09-10 09:35:00,89.1,89.11,88.95,89.1,7900.0,67.1949,67.2025,67.0818,67.1949,7900.0
2008-09-10 09:40:00,89.0,89.73,88.86,89.56,10400.0,67.1195,67.6701,67.0139,67.5418,10400.0
2008-09-10 09:45:00,89.55,89.58,89.22,89.56,5700.0,67.5343,67.5569,67.2854,67.5418,5700.0
2008-09-10 09:50:00,89.62,89.62,89.33,89.45,11600.0,67.5871,67.5871,67.3684,67.4589,11600.0
2008-09-10 09:55:00,89.43,89.6,89.3,89.4,15500.0,67.4438,67.572,67.3458,67.4212,15500.0
2008-09-10 10:00:00,89.44,89.53,89.31,89.45,12600.0,67.4513,67.5192,67.3533,67.4589,12600.0
2008-09-10 10:05:00,89.51,89.52,89.25,89.25,6400.0,67.5041,67.5117,67.3081,67.3081,6400.0
2008-09-10 10:10:00,89.29,89.29,88.66,88.69,11100.0,67.3382,67.3382,66.8631,66.8857,11100.0
2008-09-10 10:15:00,88.76,88.83,88.5,88.83,15600.0,66.9385,66.9913,66.7424,66.9913,15600.0
2008-09-10 10:20:00,88.89,89.05,88.64,88.7,11700.0,67.0366,67.1572,66.848,66.8933,11700.0
2008-09-10 10:25:00,88.7,88.92,88.6,88.9,8300.0,66.8933,67.0592,66.8179,67.0441,8300.0
2008-09-10 10:30:00,88.85,89.1,88.78,88.9,10700.0,67.0064,67.1949,66.9536,67.0441,10700.0
2008-09-10 10:35:00,88.91,89.19,88.63,88.97,18900.0,67.0516,67.2628,66.8405,67.0969,18900.0
2008-09-10 10:40:00,88.94,89.03,88.66,88.66,13700.0,67.0743,67.1421,66.8631,66.8631,13700.0
2008-09-10 10:45:00,88.63,88.67,88.29,88.29,12000.0,66.8405,66.8707,66.5841,66.5841,12000.0
2008-09-10 10:50:00,88.28,88.35,88.17,88.22,11300.0,66.5765,66.6293,66.4936,66.5313,11300.0
2008-09-10 10:55:00,88.25,88.25,87.95,87.98,12600.0,66.5539,66.5539,66.3277,66.3503,12600.0
2008-09-10 11:00:00,87.95,87.98,87.58,87.92,17900.0,66.3277,66.3503,66.0486,66.305,17900.0
2008-09-10 11:05:00,87.94,88.03,87.81,87.93,11900.0,66.3201,66.388,66.2221,66.3126,11900.0
2008-09-10 11:10:00,87.92,87.93,87.76,87.91,12000.0,66.305,66.3126,66.1844,66.2975,12000.0
2008-09-10 11:15:00,87.87,87.96,87.67,87.91,10600.0,66.2673,66.3352,66.1165,66.2975,10600.0
2008-09-10 11:20:00,87.95,87.99,87.77,87.82,12700.0,66.3277,66.3578,66.1919,66.2296,12700.0
2008-09-10 11:25:00,87.84,87.86,87.65,87.83,17600.0,66.2447,66.2598,66.1014,66.2372,17600.0
2008-09-10 11:30:00,87.8,88.35,87.7,88.34,17700.0,66.2145,66.6293,66.1391,66.6218,17700.0
2008-09-10 11:35:00,88.29,88.31,88.08,88.16,20200.0,66.5841,66.5992,66.4257,66.486,20200.0
2008-09-10 11:40:00,88.15,88.51,88.1,88.31,33600.0,66.4785,66.75,66.4408,66.5992,33600.0
2008-09-10 11:45:00,88.32,88.44,88.16,88.44,21000.0,66.6067,66.6972,66.486,66.6972,21000.0
2008-09-10 11:50:00,88.46,88.54,88.29,88.33,9700.0,66.7123,66.7726,66.5841,66.6142,9700.0
2008-09-10 11:55:00,88.28,88.44,88.21,88.21,23700.0,66.5765,66.6972,66.5237,66.5237,23700.0
2008-09-10 12:00:00,88.26,88.42,88.17,88.36,11500.0,66.5614,66.6821,66.4936,66.6369,11500.0
2008-09-10 12:05:00,88.4,88.81,88.35,88.63,14800.0,66.667,66.9762,66.6293,66.8405,14800.0
2008-09-10 12:10:00,88.64,88.7,88.41,88.44,12700.0,66.848,66.8933,66.6746,66.6972,12700.0
2008-09-10 12:15:00,88.42,88.58,88.34,88.58,12300.0,66.6821,66.8028,66.6218,66.8028,12300.0
2008-09-10 12:20:00,88.54,88.79,88.53,88.58,14200.0,66.7726,66.9611,66.7651,66.8028,14200.0
2008-09-10 12:25:00,88.51,88.74,88.51,88.67,13000.0,66.75,66.9234,66.75,66.8707,13000.0
2008-09-10 12:30:00,88.67,88.71,88.52,88.52,8900.0,66.8707,66.9008,66.7575,66.7575,8900.0
2008-09-10 12:35:00,88.61,88.76,88.56,88.7,6800.0,66.8254,66.9385,66.7877,66.8933,6800.0
2008-09-10 12:40:00,88.68,88.82,88.55,88.68,11900.0,66.8782,66.9838,66.7802,66.8782,11900.0
2008-09-10 12:45:00,88.68,88.77,88.57,88.66,14700.0,66.8782,66.9461,66.7952,66.8631,14700.0
2008-09-10 12:50:00,88.63,88.92,88.61,88.86,13900.0,66.8405,67.0592,66.8254,67.0139,13900.0
2008-09-10 12:55:00,88.86,88.88,88.75,88.82,8900.0,67.0139,67.029,66.931,66.9838,8900.0
2008-09-10 13:00:00,88.81,88.81,88.66,88.77,5500.0,66.9762,66.9762,66.8631,66.9461,5500.0
2008-09-10 13:05:00,88.74,88.8,88.52,88.52,4900.0,66.9234,66.9687,66.7575,66.7575,4900.0
2008-09-10 13:10:00,88.52,88.57,88.4,88.43,6800.0,66.7575,66.7952,66.667,66.6897,6800.0
2008-09-10 13:15:00,88.42,88.53,88.36,88.53,5300.0,66.6821,66.7651,66.6369,66.7651,5300.0
2008-09-10 13:20:00,88.53,88.66,88.48,88.66,5400.0,66.7651,66.8631,66.7274,66.8631,5400.0
2008-09-10 13:25:00,88.69,88.7,88.55,88.63,5500.0,66.8857,66.8933,66.7802,66.8405,5500.0
2008-09-10 13:30:00,88.59,88.6,88.53,88.6,3900.0,66.8103,66.8179,66.7651,66.8179,3900.0
2008-09-10 13:35:00,88.6,88.75,88.54,88.69,9000.0,66.8179,66.931,66.7726,66.8857,9000.0
2008-09-10 13:40:00,88.69,88.71,88.52,88.52,7900.0,66.8857,66.9008,66.7575,66.7575,7900.0
2008-09-10 13:45:00,88.55,88.55,88.29,88.33,8600.0,66.7802,66.7802,66.5841,66.6142,8600.0
2008-09-10 13:50:00,88.34,88.44,88.2,88.41,9200.0,66.6218,66.6972,66.5162,66.6746,9200.0
2008-09-10 13:55:00,88.34,88.42,88.11,88.11,13800.0,66.6218,66.6821,66.4483,66.4483,13800.0
2008-09-10 14:00:00,88.11,88.24,88.11,88.15,6600.0,66.4483,66.5464,66.4483,66.4785,6600.0
2008-09-10 14:05:00,88.14,88.48,88.13,88.48,9800.0,66.471,66.7274,66.4634,66.7274,9800.0
2008-09-10 14:10:00,88.43,88.57,88.43,88.57,4400.0,66.6897,66.7952,66.6897,66.7952,4400.0
2008-09-10 14:15:00,88.58,88.8,88.57,88.75,8800.0,66.8028,66.9687,66.7952,66.931,8800.0
2008-09-10 14:20:00,88.66,88.79,88.6,88.7,7800.0,66.8631,66.9611,66.8179,66.8933,7800.0
2008-09-10 14:25:00,88.75,88.86,88.57,88.63,6000.0,66.931,67.0139,66.7952,66.8405,6000.0
2008-09-10 14:30:00,88.67,88.95,88.53,88.89,12900.0,66.8707,67.0818,66.7651,67.0366,12900.0
2008-09-10 14:35:00,88.89,89.0,88.8,88.94,10800.0,67.0366,67.1195,66.9687,67.0743,10800.0
2008-09-10 14:40:00,88.97,88.97,88.83,88.96,7400.0,67.0969,67.0969,66.9913,67.0894,7400.0
2008-09-10 14:45:00,88.89,88.96,88.84,88.96,3500.0,67.0366,67.0894,66.9989,67.0894,3500.0
2008-09-10 14:50:00,88.93,88.95,88.64,88.66,10500.0,67.0667,67.0818,66.848,66.8631,10500.0
2008-09-10 14:55:00,88.67,88.67,88.44,88.51,11300.0,66.8707,66.8707,66.6972,66.75,11300.0
2008-09-10 15:00:00,88.52,88.72,88.46,88.67,8400.0,66.7575,66.9084,66.7123,66.8707,8400.0
2008-09-10 15:05:00,88.64,88.85,88.54,88.59,17200.0,66.848,67.0064,66.7726,66.8103,17200.0
2008-09-10 15:10:00,88.6,88.6,88.38,88.54,14100.0,66.8179,66.8179,66.6519,66.7726,14100.0
2008-09-10 15:15:00,88.56,88.81,88.56,88.68,10800.0,66.7877,66.9762,66.7877,66.8782,10800.0
2008-09-10 15:20:00,88.69,88.71,88.49,88.56,12000.0,66.8857,66.9008,66.7349,66.7877,12000.0
2008-09-10 15:25:00,88.57,88.63,88.36,88.49,12000.0,66.7952,66.8405,66.6369,66.7349,12000.0
2008-09-10 15:30:00,88.49,88.65,88.4,88.47,15700.0,66.7349,66.8556,66.667,66.7198,15700.0
2008-09-10 15:35:00,88.5,88.5,88.15,88.2,15400.0,66.7424,66.7424,66.4785,66.5162,15400.0
2008-09-10 15:40:00,88.13,88.44,88.05,88.41,18300.0,66.4634,66.6972,66.4031,66.6746,18300.0
2008-09-10 15:45:00,88.45,88.46,88.09,88.36,22500.0,66.7047,66.7123,66.4332,66.6369,22500.0
2008-09-10 15:50:00,88.38,88.57,88.25,88.36,18400.0,66.6519,66.7952,66.5539,66.6369,18400.0
2008-09-10 15:55:00,88.39,88.39,88.15,88.35,38900.0,66.6595,66.6595,66.4785,66.6293,38900.0
2008-09-11 09:30:00,86.88,87.0,86.74,86.75,19000.0,65.5207,65.6112,65.4151,65.4227,19000.0
2008-09-11 09:35:00,86.75,86.95,86.08,86.39,16900.0,65.4227,65.5735,64.9174,65.1512,16900.0
2008-09-11 09:40:00,86.48,86.48,86.25,86.29,13500.0,65.2191,65.2191,65.0456,65.0758,13500.0
2008-09-11 09:45:00,86.21,86.41,86.1,86.18,19700.0,65.0154,65.1663,64.9325,64.9928,19700.0
2008-09-11 09:50:00,86.21,86.62,86.21,86.49,14200.0,65.0154,65.3246,65.0154,65.2266,14200.0
2008-09-11 09:55:00,86.48,86.48,86.12,86.25,12200.0,65.2191,65.2191,64.9476,65.0456,12200.0
2008-09-11 10:00:00,86.24,86.6,86.24,86.4,18600.0,65.0381,65.3096,65.0381,65.1587,18600.0
2008-09-11 10:05:00,86.36,86.74,86.36,86.67,17800.0,65.1286,65.4151,65.1286,65.3623,17800.0
2008-09-11 10:10:00,86.7,86.87,86.59,86.84,11200.0,65.385,65.5132,65.302,65.4906,11200.0
2008-09-11 10:15:00,86.87,87.11,86.85,87.05,36500.0,65.5132,65.6942,65.4981,65.6489,36500.0
2008-09-11 10:20:00,87.05,87.48,87.05,87.41,11900.0,65.6489,65.9732,65.6489,65.9204,11900.0
2008-09-11 10:25:00,87.41,87.45,87.35,87.35,9400.0,65.9204,65.9506,65.8752,65.8752,9400.0
2008-09-11 10:30:00,87.4,87.47,87.24,87.42,10900.0,65.9129,65.9657,65.7922,65.928,10900.0
2008-09-11 10:35:00,87.45,87.5,87.4,87.45,5300.0,65.9506,65.9883,65.9129,65.9506,5300.0
2008-09-11 10:40:00,87.46,87.66,87.43,87.43,12900.0,65.9581,66.109,65.9355,65.9355,12900.0
2008-09-11 10:45:00,87.51,87.72,87.51,87.68,15400.0,65.9958,66.1542,65.9958,66.124,15400.0
2008-09-11 10:50:00,87.8,87.94,87.79,87.93,10100.0,66.2145,66.3201,66.207,66.3126,10100.0
2008-09-11 10:55:00,87.91,87.91,87.67,87.76,3700.0,66.2975,66.2975,66.1165,66.1844,3700.0
2008-09-11 11:00:00,87.76,87.95,87.76,87.87,5900.0,66.1844,66.3277,66.1844,66.2673,5900.0
2008-09-11 11:05:00,87.87,88.22,87.74,87.77,13500.0,66.2673,66.5313,66.1693,66.1919,13500.0
2008-09-11 11:10:00,87.78,87.78,87.57,87.65,15200.0,66.1995,66.1995,66.0411,66.1014,15200.0
2008-09-11 11:15:00,87.65,87.8,87.52,87.55,12500.0,66.1014,66.2145,66.0034,66.026,12500.0
2008-09-11 11:20:00,87.57,87.63,87.47,87.49,5200.0,66.0411,66.0863,65.9657,65.9808,5200.0
2008-09-11 11:25:00,87.47,87.69,87.37,87.69,9400.0,65.9657,66.1316,65.8903,66.1316,9400.0
2008-09-11 11:30:00,87.72,88.17,87.66,88.17,17000.0,66.1542,66.4936,66.109,66.4936,17000.0
2008-09-11 11:35:00,88.17,88.28,88.06,88.12,10500.0,66.4936,66.5765,66.4106,66.4559,10500.0
2008-09-11 11:40:00,88.08,88.34,88.08,88.25,14700.0,66.4257,66.6218,66.4257,66.5539,14700.0
2008-09-11 11:45:00,88.24,88.24,87.89,88.02,4000.0,66.5464,66.5464,66.2824,66.3805,4000.0
2008-09-11 11:50:00,88.05,88.39,88.05,88.25,6600.0,66.4031,66.6595,66.4031,66.5539,6600.0
2008-09-11 11:55:00,88.25,88.32,87.96,88.04,10000.0,66.5539,66.6067,66.3352,66.3955,10000.0
2008-09-11 12:00:00,88.03,88.48,88.03,88.39,8500.0,66.388,66.7274,66.388,66.6595,8500.0
2008-09-11 12:05:00,88.42,88.42,88.18,88.18,5900.0,66.6821,66.6821,66.5011,66.5011,5900.0
2008-09-11 12:10:00,88.15,88.16,87.97,88.04,6700.0,66.4785,66.486,66.3427,66.3955,6700.0
2008-09-11 12:15:00,88.01,88.1,87.94,87.94,5700.0,66.3729,66.4408,66.3201,66.3201,5700.0
2008-09-11 12:20:00,87.91,88.06,87.87,87.98,10800.0,66.2975,66.4106,66.2673,66.3503,10800.0
2008-09-11 12:25:00,87.93,88.07,87.84,87.96,6300.0,66.3126,66.4182,66.2447,66.3352,6300.0
2008-09-11 12:30:00,87.68,87.84,87.66,87.84,8500.0,66.124,66.2447,66.109,66.2447,8500.0
2008-09-11 12:35:00,87.98,88.12,87.59,87.76,10700.0,66.3503,66.4559,66.0562,66.1844,10700.0
2008-09-11 12:40:00,87.71,87.89,87.64,87.8,4200.0,66.1467,66.2824,66.0939,66.2145,4200.0
2008-09-11 12:45:00,87.8,87.83,87.73,87.73,4700.0,66.2145,66.2372,66.1617,66.1617,4700.0
2008-09-11 12:50:00,87.73,87.83,87.72,87.74,3600.0,66.1617,66.2372,66.1542,66.1693,3600.0
2008-09-11 12:55:00,87.74,87.84,87.67,87.74,5200.0,66.1693,66.2447,66.1165,66.1693,5200.0
2008-09-11 13:00:00,87.8,87.83,87.61,87.74,3400.0,66.2145,66.2372,66.0712,66.1693,3400.0
2008-09-11 13:05:00,87.78,87.82,87.43,87.62,8300.0,66.1995,66.2296,65.9355,66.0788,8300.0
2008-09-11 13:10:00,87.57,87.84,87.54,87.78,9600.0,66.0411,66.2447,66.0185,66.1995,9600.0
2008-09-11 13:15:00,87.78,87.83,87.51,87.76,7000.0,66.1995,66.2372,65.9958,66.1844,7000.0
2008-09-11 13:20:00,87.75,87.78,87.53,87.53,3000.0,66.1768,66.1995,66.0109,66.0109,3000.0
2008-09-11 13:25:00,87.44,87.7,87.44,87.7,5000.0,65.943,66.1391,65.943,66.1391,5000.0
2008-09-11 13:30:00,87.7,87.81,87.69,87.69,3200.0,66.1391,66.2221,66.1316,66.1316,3200.0
2008-09-11 13:35:00,87.63,87.87,87.54,87.78,7200.0,66.0863,66.2673,66.0185,66.1995,7200.0
2008-09-11 13:40:00,87.71,87.95,87.64,87.89,6300.0,66.1467,66.3277,66.0939,66.2824,6300.0
2008-09-11 13:45:00,87.89,87.89,87.65,87.69,7700.0,66.2824,66.2824,66.1014,66.1316,7700.0
2008-09-11 13:50:00,87.75,87.99,87.75,87.98,3300.0,66.1768,66.3578,66.1768,66.3503,3300.0
2008-09-11 13:55:00,88.03,88.12,87.9,87.9,8300.0,66.388,66.4559,66.29,66.29,8300.0
2008-09-11 14:00:00,87.81,87.99,87.71,87.94,6300.0,66.2221,66.3578,66.1467,66.3201,6300.0
2008-09-11 14:05:00,87.9,88.24,87.89,88.07,4900.0,66.29,66.5464,66.2824,66.4182,4900.0
2008-09-11 14:10:00,88.03,88.06,87.9,87.9,7000.0,66.388,66.4106,66.29,66.29,7000.0
2008-09-11 14:15:00,87.88,88.18,87.87,88.1,14000.0,66.2749,66.5011,66.2673,66.4408,14000.0
2008-09-11 14:20:00,88.1,88.29,88.1,88.27,3300.0,66.4408,66.5841,66.4408,66.569,3300.0
2008-09-11 14:25:00,88.23,88.29,88.05,88.22,10600.0,66.5388,66.5841,66.4031,66.5313,10600.0
2008-09-11 14:30:00,88.2,88.2,87.91,87.96,6800.0,66.5162,66.5162,66.2975,66.3352,6800.0
2008-09-11 14:35:00,87.95,87.99,87.93,87.94,4200.0,66.3277,66.3578,66.3126,66.3201,4200.0
2008-09-11 14:40:00,87.93,87.98,87.75,87.84,18800.0,66.3126,66.3503,66.1768,66.2447,18800.0
2008-09-11 14:45:00,87.92,88.19,87.92,88.12,6600.0,66.305,66.5087,66.305,66.4559,6600.0
2008-09-11 14:50:00,88.06,88.12,87.95,88.08,8400.0,66.4106,66.4559,66.3277,66.4257,8400.0
2008-09-11 14:55:00,88.09,88.1,87.85,87.85,5000.0,66.4332,66.4408,66.2522,66.2522,5000.0
2008-09-11 15:00:00,87.89,88.28,87.89,88.05,8700.0,66.2824,66.5765,66.2824,66.4031,8700.0
2008-09-11 15:05:00,88.16,88.33,88.15,88.2,5500.0,66.486,66.6142,66.4785,66.5162,5500.0
2008-09-11 15:10:00,88.23,88.23,87.85,87.85,4200.0,66.5388,66.5388,66.2522,66.2522,4200.0
2008-09-11 15:15:00,87.82,87.91,87.7,87.75,12400.0,66.2296,66.2975,66.1391,66.1768,12400.0
2008-09-11 15:20:00,87.75,87.89,87.71,87.87,7600.0,66.1768,66.2824,66.1467,66.2673,7600.0
2008-09-11 15:25:00,87.87,88.05,87.52,87.59,9900.0,66.2673,66.4031,66.0034,66.0562,9900.0
2008-09-11 15:30:00,87.59,87.79,87.4,87.69,10300.0,66.0562,66.207,65.9129,66.1316,10300.0
2008-09-11 15:35:00,87.69,87.87,87.57,87.86,10700.0,66.1316,66.2673,66.0411,66.2598,10700.0
2008-09-11 15:40:00,87.85,88.02,87.63,87.89,14800.0,66.2522,66.3805,66.0863,66.2824,14800.0
2008-09-11 15:45:00,87.95,88.1,87.87,88.07,14200.0,66.3277,66.4408,66.2673,66.4182,14200.0
2008-09-11 15:50:00,88.06,88.3,88.01,88.01,19400.0,66.4106,66.5916,66.3729,66.3729,19400.0
2008-09-11 15:55:00,88.04,88.22,87.98,88.14,74300.0,66.3955,66.5313,66.3503,66.471,74300.0
2008-09-12 09:30:00,87.6,87.6,87.36,87.43,5800.0,66.0637,66.0637,65.8827,65.9355,5800.0
2008-09-12 09:35:00,87.44,87.59,87.1,87.12,5500.0,65.943,66.0562,65.6866,65.7017,5500.0
2008-09-12 09:40:00,87.01,87.59,86.99,87.59,6900.0,65.6188,66.0562,65.6037,66.0562,6900.0
2008-09-12 09:45:00,87.47,87.47,87.15,87.17,5200.0,65.9657,65.9657,65.7243,65.7394,5200.0
2008-09-12 09:50:00,87.23,87.35,87.13,87.35,5200.0,65.7847,65.8752,65.7093,65.8752,5200.0
2008-09-12 09:55:00,87.38,87.59,87.23,87.48,17600.0,65.8978,66.0562,65.7847,65.9732,17600.0
2008-09-12 10:00:00,87.45,87.6,87.3,87.58,6200.0,65.9506,66.0637,65.8375,66.0486,6200.0
2008-09-12 10:05:00,87.57,87.78,87.54,87.76,6800.0,66.0411,66.1995,66.0185,66.1844,6800.0
2008-09-12 10:10:00,87.76,87.8,87.54,87.72,16000.0,66.1844,66.2145,66.0185,66.1542,16000.0
2008-09-12 10:15:00,87.71,88.09,87.7,88.09,12500.0,66.1467,66.4332,66.1391,66.4332,12500.0
2008-09-12 10:20:00,88.1,88.23,88.04,88.19,8400.0,66.4408,66.5388,66.3955,66.5087,8400.0
2008-09-12 10:25:00,88.14,88.29,88.14,88.15,11500.0,66.471,66.5841,66.471,66.4785,11500.0
2008-09-12 10:30:00,88.2,88.2,88.08,88.17,6800.0,66.5162,66.5162,66.4257,66.4936,6800.0
2008-09-12 10:35:00,88.19,88.22,88.0,88.06,18100.0,66.5087,66.5313,66.3654,66.4106,18100.0
2008-09-12 10:40:00,88.11,88.37,88.11,88.37,35700.0,66.4483,66.6444,66.4483,66.6444,35700.0
2008-09-12 10:45:00,88.38,88.56,88.36,88.47,9400.0,66.6519,66.7877,66.6369,66.7198,9400.0
2008-09-12 10:50:00,88.48,88.68,88.48,88.62,12500.0,66.7274,66.8782,66.7274,66.8329,12500.0
2008-09-12 10:55:00,88.64,88.89,88.53,88.89,11100.0,66.848,67.0366,66.7651,67.0366,11100.0
2008-09-12 11:00:00,88.87,89.15,88.87,89.14,9800.0,67.0215,67.2326,67.0215,67.2251,9800.0
2008-09-12 11:05:00,89.14,89.24,89.08,89.24,14700.0,67.2251,67.3005,67.1799,67.3005,14700.0
2008-09-12 11:10:00,89.24,89.47,89.24,89.47,7100.0,67.3005,67.474,67.3005,67.474,7100.0
2008-09-12 11:15:00,89.5,89.89,89.47,89.89,7500.0,67.4966,67.7907,67.474,67.7907,7500.0
2008-09-12 11:20:00,89.88,90.12,89.85,90.08,11000.0,67.7832,67.9642,67.7605,67.934,11000.0
2008-09-12 11:25:00,90.11,90.19,90.06,90.1,7900.0,67.9566,68.017,67.9189,67.9491,7900.0
2008-09-12 11:30:00,90.13,90.13,90.0,90.02,7000.0,67.9717,67.9717,67.8737,67.8888,7000.0
2008-09-12 11:35:00,90.07,90.11,90.05,90.07,5400.0,67.9265,67.9566,67.9114,67.9265,5400.0
2008-09-12 11:40:00,90.05,90.07,89.94,90.05,14300.0,67.9114,67.9265,67.8284,67.9114,14300.0
2008-09-12 11:45:00,90.01,90.18,89.96,90.15,7600.0,67.8812,68.0094,67.8435,67.9868,7600.0
2008-09-12 11:50:00,90.12,90.19,90.03,90.03,4200.0,67.9642,68.017,67.8963,67.8963,4200.0
2008-09-12 11:55:00,90.01,90.03,89.83,90.0,5800.0,67.8812,67.8963,67.7455,67.8737,5800.0
2008-09-12 12:00:00,90.04,90.11,89.99,90.1,4000.0,67.9038,67.9566,67.8661,67.9491,4000.0
2008-09-12 12:05:00,90.1,90.36,90.1,90.36,11000.0,67.9491,68.1452,67.9491,68.1452,11000.0
2008-09-12 12:10:00,90.37,90.54,90.28,90.33,4600.0,68.1527,68.2809,68.0848,68.1225,4600.0
2008-09-12 12:15:00,90.37,90.73,90.32,90.73,7700.0,68.1527,68.4242,68.115,68.4242,7700.0
2008-09-12 12:20:00,90.74,90.75,90.56,90.56,5900.0,68.4317,68.4393,68.296,68.296,5900.0
2008-09-12 12:25:00,90.52,90.69,90.34,90.69,17500.0,68.2658,68.394,68.1301,68.394,17500.0
2008-09-12 12:30:00,90.69,90.7,90.52,90.59,5200.0,68.394,68.4016,68.2658,68.3186,5200.0
2008-09-12 12:35:00,90.58,90.71,90.55,90.67,4100.0,68.3111,68.4091,68.2885,68.379,4100.0
2008-09-12 12:40:00,90.7,90.74,90.67,90.74,3000.0,68.4016,68.4317,68.379,68.4317,3000.0
2008-09-12 12:45:00,90.68,90.68,90.17,90.29,17400.0,68.3865,68.3865,68.0019,68.0924,17400.0
2008-09-12 12:50:00,90.24,90.35,90.09,90.12,3900.0,68.0547,68.1376,67.9415,67.9642,3900.0
2008-09-12 12:55:00,90.09,90.1,90.06,90.06,1100.0,67.9415,67.9491,67.9189,67.9189,1100.0
2008-09-12 13:00:00,90.05,90.17,90.02,90.03,4900.0,67.9114,68.0019,67.8888,67.8963,4900.0
2008-09-12 13:05:00,90.07,90.07,89.85,89.85,2700.0,67.9265,67.9265,67.7605,67.7605,2700.0
2008-09-12 13:10:00,89.85,89.85,89.7,89.77,5400.0,67.7605,67.7605,67.6474,67.7002,5400.0
2008-09-12 13:15:00,89.8,89.87,89.78,89.82,4400.0,67.7228,67.7756,67.7078,67.7379,4400.0
2008-09-12 13:20:00,89.86,89.93,89.82,89.86,6800.0,67.7681,67.8209,67.7379,67.7681,6800.0
2008-09-12 13:25:00,89.83,90.28,89.83,90.24,8100.0,67.7455,68.0848,67.7455,68.0547,8100.0
2008-09-12 13:30:00,90.25,90.28,90.04,90.04,5600.0,68.0622,68.0848,67.9038,67.9038,5600.0
2008-09-12 13:35:00,90.04,90.1,89.77,89.81,5400.0,67.9038,67.9491,67.7002,67.7304,5400.0
2008-09-12 13:40:00,89.79,90.06,89.74,90.02,13300.0,67.7153,67.9189,67.6776,67.8888,13300.0
2008-09-12 13:45:00,90.07,90.11,89.98,90.05,6200.0,67.9265,67.9566,67.8586,67.9114,6200.0
2008-09-12 13:50:00,90.05,90.22,90.01,90.09,7300.0,67.9114,68.0396,67.8812,67.9415,7300.0
2008-09-12 13:55:00,90.11,90.17,90.03,90.16,3700.0,67.9566,68.0019,67.8963,67.9943,3700.0
2008-09-12 14:00:00,90.13,90.17,89.73,89.73,6200.0,67.9717,68.0019,67.6701,67.6701,6200.0
2008-09-12 14:05:00,89.71,89.77,89.7,89.77,5600.0,67.655,67.7002,67.6474,67.7002,5600.0
2008-09-12 14:10:00,89.77,89.92,89.76,89.79,9000.0,67.7002,67.8133,67.6927,67.7153,9000.0
2008-09-12 14:15:00,89.82,89.97,89.72,89.86,8700.0,67.7379,67.851,67.6625,67.7681,8700.0
2008-09-12 14:20:00,89.92,90.16,89.9,90.0,5500.0,67.8133,67.9943,67.7983,67.8737,5500.0
2008-09-12 14:25:00,89.99,89.99,89.76,89.76,6400.0,67.8661,67.8661,67.6927,67.6927,6400.0
2008-09-12 14:30:00,89.77,89.77,89.59,89.72,6100.0,67.7002,67.7002,67.5645,67.6625,6100.0
2008-09-12 14:35:00,89.7,89.94,89.67,89.93,8700.0,67.6474,67.8284,67.6248,67.8209,8700.0
2008-09-12 14:40:00,89.93,90.14,89.93,90.08,7200.0,67.8209,67.9793,67.8209,67.934,7200.0
2008-09-12 14:45:00,90.12,90.19,90.06,90.18,3700.0,67.9642,68.017,67.9189,68.0094,3700.0
2008-09-12 14:50:00,90.18,90.18,89.87,89.95,8400.0,68.0094,68.0094,67.7756,67.836,8400.0
2008-09-12 14:55:00,90.02,90.43,90.01,90.33,7800.0,67.8888,68.198,67.8812,68.1225,7800.0
2008-09-12 15:00:00,90.33,90.33,90.1,90.1,13600.0,68.1225,68.1225,67.9491,67.9491,13600.0
2008-09-12 15:05:00,90.06,90.19,89.97,90.07,13500.0,67.9189,68.017,67.851,67.9265,13500.0
2008-09-12 15:10:00,90.07,90.25,90.03,90.14,7800.0,67.9265,68.0622,67.8963,67.9793,7800.0
2008-09-12 15:15:00,90.09,90.24,89.97,89.97,6300.0,67.9415,68.0547,67.851,67.851,6300.0
2008-09-12 15:20:00,89.95,90.02,89.87,90.02,8400.0,67.836,67.8888,67.7756,67.8888,8400.0
2008-09-12 15:25:00,90.07,90.07,89.86,90.03,9600.0,67.9265,67.9265,67.7681,67.8963,9600.0
2008-09-12 15:30:00,90.05,90.1,89.77,89.78,22600.0,67.9114,67.9491,67.7002,67.7078,22600.0
2008-09-12 15:35:00,89.76,89.77,89.44,89.6,21000.0,67.6927,67.7002,67.4513,67.572,21000.0
2008-09-12 15:40:00,89.59,89.84,89.59,89.71,9200.0,67.5645,67.753,67.5645,67.655,9200.0
2008-09-12 15:45:00,89.71,89.81,89.63,89.7,13500.0,67.655,67.7304,67.5946,67.6474,13500.0
2008-09-12 15:50:00,89.65,89.79,89.65,89.77,16400.0,67.6097,67.7153,67.6097,67.7002,16400.0
2008-09-12 15:55:00,89.77,89.98,89.75,89.92,30200.0,67.7002,67.8586,67.6851,67.8133,30200.0
2008-09-15 09:35:00,87.28,87.32,86.86,86.91,19600.0,65.8224,65.8525,65.5056,65.5433,19600.0
2008-09-15 09:40:00,86.86,88.11,86.49,87.64,19400.0,65.5056,66.4483,65.2266,66.0939,19400.0
2008-09-15 09:45:00,87.73,88.18,87.6,88.01,14500.0,66.1617,66.5011,66.0637,66.3729,14500.0
2008-09-15 09:50:00,87.91,88.07,87.25,87.34,13000.0,66.2975,66.4182,65.7998,65.8676,13000.0
2008-09-15 09:55:00,87.34,87.61,87.07,87.56,21900.0,65.8676,66.0712,65.664,66.0335,21900.0
2008-09-15 10:00:00,87.52,87.94,87.52,87.94,24300.0,66.0034,66.3201,66.0034,66.3201,24300.0
2008-09-15 10:05:00,87.99,88.35,87.92,88.07,12300.0,66.3578,66.6293,66.305,66.4182,12300.0
2008-09-15 10:10:00,88.0,88.47,87.99,88.31,7000.0,66.3654,66.7198,66.3578,66.5992,7000.0
2008-09-15 10:15:00,88.25,88.47,88.05,88.08,9100.0,66.5539,66.7198,66.4031,66.4257,9100.0
2008-09-15 10:20:00,88.14,88.15,87.76,87.76,9200.0,66.471,66.4785,66.1844,66.1844,9200.0
2008-09-15 10:25:00,87.77,88.35,87.77,88.35,6300.0,66.1919,66.6293,66.1919,66.6293,6300.0
2008-09-15 10:30:00,88.43,88.86,88.22,88.81,3900.0,66.6897,67.0139,66.5313,66.9762,3900.0
2008-09-15 10:35:00,88.86,89.07,88.57,88.59,7800.0,67.0139,67.1723,66.7952,66.8103,7800.0
2008-09-15 10:40:00,88.65,88.9,88.54,88.85,17000.0,66.8556,67.0441,66.7726,67.0064,17000.0
2008-09-15 10:45:00,88.83,88.96,88.75,88.93,14000.0,66.9913,67.0894,66.931,67.0667,14000.0
2008-09-15 10:50:00,88.94,89.63,88.86,89.43,12100.0,67.0743,67.5946,67.0139,67.4438,12100.0
2008-09-15 10:55:00,89.46,89.49,89.16,89.49,6600.0,67.4664,67.4891,67.2402,67.4891,6600.0
2008-09-15 11:00:00,89.5,89.51,89.04,89.04,4200.0,67.4966,67.5041,67.1497,67.1497,4200.0
2008-09-15 11:05:00,89.03,89.08,88.77,88.77,13300.0,67.1421,67.1799,66.9461,66.9461,13300.0
2008-09-15 11:10:00,88.77,88.87,88.71,88.81,17400.0,66.9461,67.0215,66.9008,66.9762,17400.0
2008-09-15 11:15:00,88.81,88.82,88.72,88.82,10200.0,66.9762,66.9838,66.9084,66.9838,10200.0
2008-09-15 11:20:00,88.99,89.26,88.97,88.97,5500.0,67.112,67.3156,67.0969,67.0969,5500.0
2008-09-15 11:25:00,88.93,88.93,88.73,88.74,8900.0,67.0667,67.0667,66.9159,66.9234,8900.0
2008-09-15 11:30:00,88.77,88.83,88.68,88.74,7900.0,66.9461,66.9913,66.8782,66.9234,7900.0
2008-09-15 11:35:00,88.75,88.92,88.73,88.89,7000.0,66.931,67.0592,66.9159,67.0366,7000.0
2008-09-15 11:40:00,88.89,88.91,88.75,88.81,4800.0,67.0366,67.0516,66.931,66.9762,4800.0
2008-09-15 11:45:00,88.81,89.03,88.77,89.0,6300.0,66.9762,67.1421,66.9461,67.1195,6300.0
2008-09-15 11:50:00,88.98,89.07,88.76,88.77,2000.0,67.1044,67.1723,66.9385,66.9461,2000.0
2008-09-15 11:55:00,88.74,88.84,88.65,88.76,2800.0,66.9234,66.9989,66.8556,66.9385,2800.0
2008-09-15 12:00:00,88.76,89.06,88.7,88.92,10200.0,66.9385,67.1648,66.8933,67.0592,10200.0
2008-09-15 12:05:00,88.93,88.93,88.81,88.83,3900.0,67.0667,67.0667,66.9762,66.9913,3900.0
2008-09-15 12:10:00,88.88,89.1,88.84,88.89,5800.0,67.029,67.1949,66.9989,67.0366,5800.0
2008-09-15 12:15:00,88.88,89.03,88.82,89.02,7400.0,67.029,67.1421,66.9838,67.1346,7400.0
2008-09-15 12:20:00,89.04,89.32,88.74,88.76,9900.0,67.1497,67.3608,66.9234,66.9385,9900.0
2008-09-15 12:25:00,88.8,88.8,88.64,88.73,9300.0,66.9687,66.9687,66.848,66.9159,9300.0
2008-09-15 12:30:00,88.71,88.76,88.57,88.57,6700.0,66.9008,66.9385,66.7952,66.7952,6700.0
2008-09-15 12:35:00,88.57,88.61,88.42,88.43,6500.0,66.7952,66.8254,66.6821,66.6897,6500.0
2008-09-15 12:40:00,88.44,88.48,88.23,88.27,7000.0,66.6972,66.7274,66.5388,66.569,7000.0
2008-09-15 12:45:00,88.35,88.73,88.29,88.57,4300.0,66.6293,66.9159,66.5841,66.7952,4300.0
2008-09-15 12:50:00,88.57,88.88,88.57,88.88,3800.0,66.7952,67.029,66.7952,67.029,3800.0
2008-09-15 12:55:00,88.97,88.99,88.67,88.67,1900.0,67.0969,67.112,66.8707,66.8707,1900.0
2008-09-15 13:00:00,88.74,88.8,88.68,88.76,1100.0,66.9234,66.9687,66.8782,66.9385,1100.0
2008-09-15 13:05:00,88.79,88.94,88.73,88.88,10100.0,66.9611,67.0743,66.9159,67.029,10100.0
2008-09-15 13:10:00,88.88,89.04,88.79,88.92,9100.0,67.029,67.1497,66.9611,67.0592,9100.0
2008-09-15 13:15:00,88.96,89.0,88.7,88.7,4700.0,67.0894,67.1195,66.8933,66.8933,4700.0
2008-09-15 13:20:00,88.73,88.88,88.68,88.82,4400.0,66.9159,67.029,66.8782,66.9838,4400.0
2008-09-15 13:25:00,88.77,88.83,88.57,88.65,5000.0,66.9461,66.9913,66.7952,66.8556,5000.0
2008-09-15 13:30:00,88.61,88.75,88.55,88.75,2000.0,66.8254,66.931,66.7802,66.931,2000.0
2008-09-15 13:35:00,88.62,88.62,88.25,88.31,2800.0,66.8329,66.8329,66.5539,66.5992,2800.0
2008-09-15 13:40:00,88.26,88.53,88.17,88.38,7700.0,66.5614,66.7651,66.4936,66.6519,7700.0
2008-09-15 13:45:00,88.42,88.52,88.31,88.5,3200.0,66.6821,66.7575,66.5992,66.7424,3200.0
2008-09-15 13:50:00,88.42,88.42,88.22,88.28,4000.0,66.6821,66.6821,66.5313,66.5765,4000.0
2008-09-15 13:55:00,88.29,88.54,88.29,88.54,7200.0,66.5841,66.7726,66.5841,66.7726,7200.0
2008-09-15 14:00:00,88.49,88.72,88.42,88.67,4500.0,66.7349,66.9084,66.6821,66.8707,4500.0
2008-09-15 14:05:00,88.79,88.84,88.57,88.57,3200.0,66.9611,66.9989,66.7952,66.7952,3200.0
2008-09-15 14:10:00,88.58,88.62,88.42,88.53,8400.0,66.8028,66.8329,66.6821,66.7651,8400.0
2008-09-15 14:15:00,88.53,88.87,88.53,88.66,7000.0,66.7651,67.0215,66.7651,66.8631,7000.0
2008-09-15 14:20:00,88.54,88.73,88.54,88.72,3900.0,66.7726,66.9159,66.7726,66.9084,3900.0
2008-09-15 14:25:00,88.62,88.64,88.45,88.48,2000.0,66.8329,66.848,66.7047,66.7274,2000.0
2008-09-15 14:30:00,88.41,88.49,88.36,88.38,3800.0,66.6746,66.7349,66.6369,66.6519,3800.0
2008-09-15 14:35:00,88.4,88.54,88.31,88.31,4700.0,66.667,66.7726,66.5992,66.5992,4700.0
2008-09-15 14:40:00,88.35,88.36,88.06,88.2,10900.0,66.6293,66.6369,66.4106,66.5162,10900.0
2008-09-15 14:45:00,88.24,88.36,88.19,88.36,8400.0,66.5464,66.6369,66.5087,66.6369,8400.0
2008-09-15 14:50:00,88.32,88.48,88.25,88.33,9100.0,66.6067,66.7274,66.5539,66.6142,9100.0
2008-09-15 14:55:00,88.33,88.41,88.23,88.38,11800.0,66.6142,66.6746,66.5388,66.6519,11800.0
2008-09-15 15:00:00,88.32,88.37,88.05,88.05,12900.0,66.6067,66.6444,66.4031,66.4031,12900.0
2008-09-15 15:05:00,88.1,88.2,87.4,87.84,24900.0,66.4408,66.5162,65.9129,66.2447,24900.0
2008-09-15 15:10:00,87.83,87.85,87.59,87.65,13200.0,66.2372,66.2522,66.0562,66.1014,13200.0
2008-09-15 15:15:00,87.71,87.72,87.42,87.47,9700.0,66.1467,66.1542,65.928,65.9657,9700.0
2008-09-15 15:20:00,87.49,87.51,87.22,87.22,12900.0,65.9808,65.9958,65.7771,65.7771,12900.0
2008-09-15 15:25:00,87.27,87.43,86.99,87.3,18000.0,65.8148,65.9355,65.6037,65.8375,18000.0
2008-09-15 15:30:00,87.28,87.91,87.26,87.67,23300.0,65.8224,66.2975,65.8073,66.1165,23300.0
2008-09-15 15:35:00,87.78,88.09,87.54,87.95,12800.0,66.1995,66.4332,66.0185,66.3277,12800.0
2008-09-15 15:40:00,87.96,88.21,87.71,88.02,40100.0,66.3352,66.5237,66.1467,66.3805,40100.0
2008-09-15 15:45:00,87.94,88.01,87.69,87.78,14300.0,66.3201,66.3729,66.1316,66.1995,14300.0
2008-09-15 15:50:00,87.68,87.68,87.12,87.19,21300.0,66.124,66.124,65.7017,65.7545,21300.0
2008-09-15 15:55:00,87.23,87.3,87.11,87.23,28700.0,65.7847,65.8375,65.6942,65.7847,28700.0
2008-09-16 09:30:00,85.4,87.9,85.4,87.9,77100.0,64.4046,66.29,64.4046,66.29,77100.0
2008-09-16 09:35:00,87.92,88.63,87.76,88.5,88000.0,66.305,66.8405,66.1844,66.7424,88000.0
2008-09-16 09:40:00,88.46,89.78,88.45,89.52,22600.0,66.7123,67.7078,66.7047,67.5117,22600.0
2008-09-16 09:45:00,89.52,89.96,89.18,89.21,27800.0,67.5117,67.8435,67.2553,67.2779,27800.0
2008-09-16 09:50:00,89.32,89.32,88.35,88.43,18000.0,67.3608,67.3608,66.6293,66.6897,18000.0
2008-09-16 09:55:00,88.43,88.44,88.09,88.14,12900.0,66.6897,66.6972,66.4332,66.471,12900.0
2008-09-16 10:00:00,88.19,88.2,87.51,87.64,32900.0,66.5087,66.5162,65.9958,66.0939,32900.0
2008-09-16 10:05:00,87.74,88.1,87.66,87.93,32400.0,66.1693,66.4408,66.109,66.3126,32400.0
2008-09-16 10:10:00,87.92,88.12,87.82,88.12,20300.0,66.305,66.4559,66.2296,66.4559,20300.0
2008-09-16 10:15:00,88.13,88.37,88.06,88.14,20200.0,66.4634,66.6444,66.4106,66.471,20200.0
2008-09-16 10:20:00,88.18,88.59,88.07,88.16,25500.0,66.5011,66.8103,66.4182,66.486,25500.0
2008-09-16 10:25:00,88.16,88.49,87.98,88.25,30200.0,66.486,66.7349,66.3503,66.5539,30200.0
2008-09-16 10:30:00,88.25,88.53,88.08,88.17,21900.0,66.5539,66.7651,66.4257,66.4936,21900.0
2008-09-16 10:35:00,88.06,88.45,88.06,88.26,30400.0,66.4106,66.7047,66.4106,66.5614,30400.0
2008-09-16 10:40:00,88.21,88.22,87.89,87.98,10800.0,66.5237,66.5313,66.2824,66.3503,10800.0
2008-09-16 10:45:00,87.99,88.06,87.75,87.86,14900.0,66.3578,66.4106,66.1768,66.2598,14900.0
2008-09-16 10:50:00,87.92,88.97,87.67,88.9,98500.0,66.305,67.0969,66.1165,67.0441,98500.0
2008-09-16 10:55:00,88.9,89.38,88.81,88.92,26100.0,67.0441,67.4061,66.9762,67.0592,26100.0
2008-09-16 11:00:00,88.95,89.93,88.95,89.93,30500.0,67.0818,67.8209,67.0818,67.8209,30500.0
2008-09-16 11:05:00,89.93,90.31,89.89,89.95,58900.0,67.8209,68.1075,67.7907,67.836,58900.0
2008-09-16 11:10:00,89.97,90.03,89.77,89.89,40100.0,67.851,67.8963,67.7002,67.7907,40100.0
2008-09-16 11:15:00,89.8,89.84,89.4,89.66,17000.0,67.7228,67.753,67.4212,67.6173,17000.0
2008-09-16 11:20:00,89.61,89.76,89.27,89.37,19000.0,67.5796,67.6927,67.3231,67.3986,19000.0
2008-09-16 11:25:00,89.4,89.74,89.37,89.54,11400.0,67.4212,67.6776,67.3986,67.5268,11400.0
2008-09-16 11:30:00,89.53,89.92,89.53,89.82,18900.0,67.5192,67.8133,67.5192,67.7379,18900.0
2008-09-16 11:35:00,89.82,90.0,89.81,89.86,37200.0,67.7379,67.8737,67.7304,67.7681,37200.0
2008-09-16 11:40:00,89.86,90.1,89.81,90.01,29600.0,67.7681,67.9491,67.7304,67.8812,29600.0
2008-09-16 11:45:00,90.1,90.27,90.0,90.0,18600.0,67.9491,68.0773,67.8737,67.8737,18600.0
2008-09-16 11:50:00,90.0,90.33,89.96,90.2,18000.0,67.8737,68.1225,67.8435,68.0245,18000.0
2008-09-16 11:55:00,90.13,90.15,89.83,89.83,21500.0,67.9717,67.9868,67.7455,67.7455,21500.0
2008-09-16 12:00:00,89.94,90.27,89.77,89.85,12800.0,67.8284,68.0773,67.7002,67.7605,12800.0
2008-09-16 12:05:00,89.72,89.87,89.35,89.61,12900.0,67.6625,67.7756,67.3835,67.5796,12900.0
2008-09-16 12:10:00,89.55,89.58,89.26,89.26,7300.0,67.5343,67.5569,67.3156,67.3156,7300.0
2008-09-16 12:15:00,89.32,89.83,89.25,89.81,37800.0,67.3608,67.7455,67.3081,67.7304,37800.0
2008-09-16 12:20:00,89.8,90.21,89.78,90.15,24500.0,67.7228,68.032,67.7078,67.9868,24500.0
2008-09-16 12:25:00,90.18,90.43,90.04,90.43,20900.0,68.0094,68.198,67.9038,68.198,20900.0
2008-09-16 12:30:00,90.41,90.46,90.13,90.41,15900.0,68.1829,68.2206,67.9717,68.1829,15900.0
2008-09-16 12:35:00,90.4,90.72,90.37,90.62,24700.0,68.1753,68.4167,68.1527,68.3412,24700.0
2008-09-16 12:40:00,90.64,90.77,90.46,90.69,26700.0,68.3563,68.4544,68.2206,68.394,26700.0
2008-09-16 12:45:00,90.68,90.97,90.67,90.95,27000.0,68.3865,68.6052,68.379,68.5901,27000.0
2008-09-16 12:50:00,90.94,91.35,90.84,91.34,21200.0,68.5826,68.8918,68.5072,68.8842,21200.0
2008-09-16 12:55:00,91.32,91.74,91.32,91.71,20200.0,68.8692,69.1859,68.8692,69.1633,20200.0
2008-09-16 13:00:00,91.67,91.84,91.3,91.42,17700.0,69.1331,69.2613,68.8541,68.9446,17700.0
2008-09-16 13:05:00,91.39,91.61,91.38,91.61,16700.0,68.9219,69.0879,68.9144,69.0879,16700.0
2008-09-16 13:10:00,91.59,91.66,91.4,91.51,17100.0,69.0728,69.1256,68.9295,69.0124,17100.0
2008-09-16 13:15:00,91.53,91.6,91.24,91.26,14800.0,69.0275,69.0803,68.8088,68.8239,14800.0
2008-09-16 13:20:00,91.26,91.51,91.23,91.39,11500.0,68.8239,69.0124,68.8013,68.9219,11500.0
2008-09-16 13:25:00,91.4,91.4,91.07,91.13,6300.0,68.9295,68.9295,68.6806,68.7259,6300.0
2008-09-16 13:30:00,91.2,91.2,91.05,91.1,4500.0,68.7787,68.7787,68.6655,68.7032,4500.0
2008-09-16 13:35:00,91.04,91.07,90.91,90.94,9700.0,68.658,68.6806,68.56,68.5826,9700.0
2008-09-16 13:40:00,90.94,90.94,90.48,90.5,17900.0,68.5826,68.5826,68.2357,68.2507,17900.0
2008-09-16 13:45:00,90.48,90.52,89.93,90.03,50400.0,68.2357,68.2658,67.8209,67.8963,50400.0
2008-09-16 13:50:00,89.97,90.05,89.69,90.05,20400.0,67.851,67.9114,67.6399,67.9114,20400.0
2008-09-16 13:55:00,90.05,90.16,89.92,89.92,10400.0,67.9114,67.9943,67.8133,67.8133,10400.0
2008-09-16 14:00:00,89.97,90.09,89.89,89.92,14200.0,67.851,67.9415,67.7907,67.8133,14200.0
2008-09-16 14:05:00,89.91,90.1,89.73,90.1,16200.0,67.8058,67.9491,67.6701,67.9491,16200.0
2008-09-16 14:10:00,90.09,90.14,89.64,89.95,22100.0,67.9415,67.9793,67.6022,67.836,22100.0
2008-09-16 14:15:00,89.75,90.11,89.33,89.42,33700.0,67.6851,67.9566,67.3684,67.4363,33700.0
2008-09-16 14:20:00,89.42,89.52,88.86,89.25,30700.0,67.4363,67.5117,67.0139,67.3081,30700.0
2008-09-16 14:25:00,89.21,89.75,89.15,89.58,45500.0,67.2779,67.6851,67.2326,67.5569,45500.0
2008-09-16 14:30:00,89.62,89.84,89.3,89.48,31000.0,67.5871,67.753,67.3458,67.4815,31000.0
2008-09-16 14:35:00,89.31,90.28,89.13,90.16,39600.0,67.3533,68.0848,67.2176,67.9943,39600.0
2008-09-16 14:40:00,90.16,90.42,89.81,90.25,18400.0,67.9943,68.1904,67.7304,68.0622,18400.0
2008-09-16 14:45:00,90.41,91.09,90.22,90.74,36100.0,68.1829,68.6957,68.0396,68.4317,36100.0
2008-09-16 14:50:00,90.78,91.13,90.49,90.89,29300.0,68.4619,68.7259,68.2432,68.5449,29300.0
2008-09-16 14:55:00,90.88,91.29,90.84,91.16,19900.0,68.5373,68.8465,68.5072,68.7485,19900.0
2008-09-16 15:00:00,91.22,91.22,90.78,90.78,7400.0,68.7937,68.7937,68.4619,68.4619,7400.0
2008-09-16 15:05:00,90.78,91.18,90.75,91.12,16700.0,68.4619,68.7636,68.4393,68.7183,16700.0
2008-09-16 15:10:00,91.21,91.75,91.18,91.75,39300.0,68.7862,69.1934,68.7636,69.1934,39300.0
2008-09-16 15:15:00,91.79,92.27,91.74,92.13,24100.0,69.2236,69.5856,69.1859,69.48,24100.0
2008-09-16 15:20:00,92.13,92.33,92.12,92.27,38000.0,69.48,69.6308,69.4725,69.5856,38000.0
2008-09-16 15:25:00,92.23,92.23,91.44,91.59,41700.0,69.5554,69.5554,68.9597,69.0728,41700.0
2008-09-16 15:30:00,91.63,91.89,91.39,91.47,14800.0,69.1029,69.299,68.9219,68.9823,14800.0
2008-09-16 15:35:00,91.5,91.94,91.45,91.81,24100.0,69.0049,69.3367,68.9672,69.2387,24100.0
2008-09-16 15:40:00,91.86,91.9,91.31,91.47,22700.0,69.2764,69.3066,68.8616,68.9823,22700.0
2008-09-16 15:45:00,91.52,91.73,91.11,91.43,36000.0,69.02,69.1784,68.7108,68.9521,36000.0
2008-09-16 15:50:00,91.43,91.73,91.09,91.21,46300.0,68.9521,69.1784,68.6957,68.7862,46300.0
2008-09-16 15:55:00,91.24,91.51,91.17,91.51,37000.0,68.8088,69.0124,68.756,69.0124,37000.0
2008-09-17 09:30:00,89.79,90.69,88.96,89.51,7600.0,67.7153,68.394,67.0894,67.5041,7600.0
2008-09-17 09:35:00,89.44,90.05,89.39,90.05,6000.0,67.4513,67.9114,67.4136,67.9114,6000.0
2008-09-17 09:40:00,90.06,91.0,90.04,90.5,12300.0,67.9189,68.6278,67.9038,68.2507,12300.0
2008-09-17 09:45:00,90.53,90.57,89.94,90.29,11400.0,68.2734,68.3035,67.8284,68.0924,11400.0
2008-09-17 09:50:00,90.27,90.7,89.97,90.7,13500.0,68.0773,68.4016,67.851,68.4016,13500.0
2008-09-17 09:55:00,90.7,91.14,90.44,91.14,17100.0,68.4016,68.7334,68.2055,68.7334,17100.0
2008-09-17 10:00:00,91.17,91.72,91.17,91.57,20800.0,68.756,69.1708,68.756,69.0577,20800.0
2008-09-17 10:05:00,91.57,92.16,91.44,92.09,24700.0,69.0577,69.5026,68.9597,69.4499,24700.0
2008-09-17 10:10:00,92.02,92.09,91.78,91.91,23200.0,69.3971,69.4499,69.2161,69.3141,23200.0
2008-09-17 10:15:00,92.0,92.29,91.96,92.08,14700.0,69.382,69.6007,69.3518,69.4423,14700.0
2008-09-17 10:20:00,92.15,92.15,91.91,91.91,19900.0,69.4951,69.4951,69.3141,69.3141,19900.0
2008-09-17 10:25:00,91.93,92.03,91.62,91.91,14700.0,69.3292,69.4046,69.0954,69.3141,14700.0
2008-09-17 10:30:00,91.93,92.23,91.86,92.16,14000.0,69.3292,69.5554,69.2764,69.5026,14000.0
2008-09-17 10:35:00,92.11,92.3,91.83,91.83,18800.0,69.4649,69.6082,69.2538,69.2538,18800.0
2008-09-17 10:40:00,91.83,91.9,91.62,91.8,27900.0,69.2538,69.3066,69.0954,69.2311,27900.0
2008-09-17 10:45:00,91.81,91.89,91.56,91.62,10000.0,69.2387,69.299,69.0501,69.0954,10000.0
2008-09-17 10:50:00,91.61,91.76,91.33,91.69,12000.0,69.0879,69.201,68.8767,69.1482,12000.0
2008-09-17 10:55:00,91.72,91.85,91.68,91.8,8900.0,69.1708,69.2689,69.1406,69.2311,8900.0
2008-09-17 11:00:00,91.8,91.93,91.61,91.63,9800.0,69.2311,69.3292,69.0879,69.1029,9800.0
2008-09-17 11:05:00,91.63,91.92,91.53,91.89,9600.0,69.1029,69.3216,69.0275,69.299,9600.0
2008-09-17 11:10:00,91.9,91.91,91.6,91.66,5900.0,69.3066,69.3141,69.0803,69.1256,5900.0
2008-09-17 11:15:00,91.63,91.8,91.54,91.77,6500.0,69.1029,69.2311,69.0351,69.2085,6500.0
2008-09-17 11:20:00,91.78,91.94,91.74,91.78,12200.0,69.2161,69.3367,69.1859,69.2161,12200.0
2008-09-17 11:25:00,91.76,91.78,91.43,91.47,23200.0,69.201,69.2161,68.9521,68.9823,23200.0
2008-09-17 11:30:00,91.5,91.75,91.35,91.67,18500.0,69.0049,69.1934,68.8918,69.1331,18500.0
2008-09-17 11:35:00,91.67,91.87,91.63,91.7,27500.0,69.1331,69.2839,69.1029,69.1557,27500.0
2008-09-17 11:40:00,91.68,91.72,91.5,91.51,41000.0,69.1406,69.1708,69.0049,69.0124,41000.0
2008-09-17 11:45:00,91.52,91.58,91.03,91.05,37300.0,69.02,69.0652,68.6504,68.6655,37300.0
2008-09-17 11:50:00,91.09,91.26,90.93,91.0,12800.0,68.6957,68.8239,68.575,68.6278,12800.0
2008-09-17 11:55:00,90.99,91.05,90.7,90.8,9900.0,68.6203,68.6655,68.4016,68.477,9900.0
2008-09-17 12:00:00,90.71,90.71,90.36,90.41,8200.0,68.4091,68.4091,68.1452,68.1829,8200.0
2008-09-17 12:05:00,90.41,90.8,90.28,90.78,15800.0,68.1829,68.477,68.0848,68.4619,15800.0
2008-09-17 12:10:00,90.78,91.07,90.74,90.99,15000.0,68.4619,68.6806,68.4317,68.6203,15000.0
2008-09-17 12:15:00,90.97,91.0,90.82,90.91,9700.0,68.6052,68.6278,68.4921,68.56,9700.0
2008-09-17 12:20:00,90.91,90.99,90.76,90.92,18200.0,68.56,68.6203,68.4468,68.5675,18200.0
2008-09-17 12:25:00,90.87,90.88,90.67,90.7,6800.0,68.5298,68.5373,68.379,68.4016,6800.0
2008-09-17 12:30:00,90.71,91.11,90.61,91.0,16400.0,68.4091,68.7108,68.3337,68.6278,16400.0
2008-09-17 12:35:00,91.05,91.09,90.76,90.83,19300.0,68.6655,68.6957,68.4468,68.4996,19300.0
2008-09-17 12:40:00,90.83,91.06,90.65,90.89,32900.0,68.4996,68.6731,68.3639,68.5449,32900.0
2008-09-17 12:45:00,90.92,90.92,90.68,90.75,6100.0,68.5675,68.5675,68.3865,68.4393,6100.0
2008-09-17 12:50:00,90.73,90.74,90.49,90.68,8200.0,68.4242,68.4317,68.2432,68.3865,8200.0
2008-09-17 12:55:00,90.63,90.77,90.63,90.71,6600.0,68.3488,68.4544,68.3488,68.4091,6600.0
2008-09-17 13:00:00,90.68,91.0,90.64,90.97,28400.0,68.3865,68.6278,68.3563,68.6052,28400.0
2008-09-17 13:05:00,90.93,90.93,90.72,90.8,6200.0,68.575,68.575,68.4167,68.477,6200.0
2008-09-17 13:10:00,90.83,90.88,90.75,90.78,3800.0,68.4996,68.5373,68.4393,68.4619,3800.0
2008-09-17 13:15:00,90.7,90.79,90.5,90.74,13100.0,68.4016,68.4695,68.2507,68.4317,13100.0
2008-09-17 13:20:00,90.68,90.95,90.68,90.92,10100.0,68.3865,68.5901,68.3865,68.5675,10100.0
2008-09-17 13:25:00,90.88,90.9,90.67,90.76,15300.0,68.5373,68.5524,68.379,68.4468,15300.0
2008-09-17 13:30:00,90.69,90.73,90.48,90.69,7100.0,68.394,68.4242,68.2357,68.394,7100.0
2008-09-17 13:35:00,90.67,90.87,90.52,90.87,6900.0,68.379,68.5298,68.2658,68.5298,6900.0
2008-09-17 13:40:00,90.93,91.05,90.8,90.93,14600.0,68.575,68.6655,68.477,68.575,14600.0
2008-09-17 13:45:00,90.91,90.96,90.74,90.86,4200.0,68.56,68.5977,68.4317,68.5222,4200.0
2008-09-17 13:50:00,90.89,91.1,90.82,90.97,14100.0,68.5449,68.7032,68.4921,68.6052,14100.0
2008-09-17 13:55:00,90.95,91.11,90.86,90.86,22500.0,68.5901,68.7108,68.5222,68.5222,22500.0
2008-09-17 14:00:00,90.88,91.12,90.73,91.07,9900.0,68.5373,68.7183,68.4242,68.6806,9900.0
2008-09-17 14:05:00,91.07,91.11,90.74,90.86,15300.0,68.6806,68.7108,68.4317,68.5222,15300.0
2008-09-17 14:10:00,90.87,90.94,90.61,90.62,7500.0,68.5298,68.5826,68.3337,68.3412,7500.0
2008-09-17 14:15:00,90.64,90.78,90.41,90.71,7500.0,68.3563,68.4619,68.1829,68.4091,7500.0
2008-09-17 14:20:00,90.77,90.9,90.58,90.77,9500.0,68.4544,68.5524,68.3111,68.4544,9500.0
2008-09-17 14:25:00,90.83,90.88,90.57,90.88,21800.0,68.4996,68.5373,68.3035,68.5373,21800.0
2008-09-17 14:30:00,90.88,91.01,90.54,90.93,30400.0,68.5373,68.6354,68.2809,68.575,30400.0
2008-09-17 14:35:00,91.08,91.08,90.77,90.99,8800.0,68.6882,68.6882,68.4544,68.6203,8800.0
2008-09-17 14:40:00,91.05,91.12,90.81,90.88,13600.0,68.6655,68.7183,68.4845,68.5373,13600.0
2008-09-17 14:45:00,90.82,91.21,90.72,90.75,17500.0,68.4921,68.7862,68.4167,68.4393,17500.0
2008-09-17 14:50:00,90.69,90.76,90.31,90.39,39600.0,68.394,68.4468,68.1075,68.1678,39600.0
2008-09-17 14:55:00,90.38,90.44,90.0,90.22,28000.0,68.1603,68.2055,67.8737,68.0396,28000.0
2008-09-17 15:00:00,90.23,90.35,90.1,90.12,46200.0,68.0471,68.1376,67.9491,67.9642,46200.0
2008-09-17 15:05:00,90.15,90.4,90.0,90.03,31200.0,67.9868,68.1753,67.8737,67.8963,31200.0
2008-09-17 15:10:00,90.04,90.27,89.75,89.81,35900.0,67.9038,68.0773,67.6851,67.7304,35900.0
2008-09-17 15:15:00,89.76,89.88,89.37,89.78,41300.0,67.6927,67.7832,67.3986,67.7078,41300.0
2008-09-17 15:20:00,89.75,89.75,89.39,89.57,18900.0,67.6851,67.6851,67.4136,67.5494,18900.0
2008-09-17 15:25:00,89.58,89.97,89.52,89.68,20800.0,67.5569,67.851,67.5117,67.6323,20800.0
2008-09-17 15:30:00,89.68,89.92,89.35,89.66,23200.0,67.6323,67.8133,67.3835,67.6173,23200.0
2008-09-17 15:35:00,89.65,89.67,89.14,89.35,20800.0,67.6097,67.6248,67.2251,67.3835,20800.0
2008-09-17 15:40:00,89.35,89.61,89.24,89.53,18900.0,67.3835,67.5796,67.3005,67.5192,18900.0
2008-09-17 15:45:00,89.53,89.88,89.47,89.82,32400.0,67.5192,67.7832,67.474,67.7379,32400.0
2008-09-17 15:50:00,89.83,89.83,89.56,89.64,54600.0,67.7455,67.7455,67.5418,67.6022,54600.0
2008-09-17 15:55:00,89.66,89.69,88.9,89.12,58500.0,67.6173,67.6399,67.0441,67.21,58500.0
2008-09-18 09:30:00,89.9,90.45,89.45,90.34,7900.0,67.7983,68.213,67.4589,68.1301,7900.0
2008-09-18 09:35:00,90.34,90.34,89.97,90.05,7000.0,68.1301,68.1301,67.851,67.9114,7000.0
2008-09-18 09:40:00,90.08,90.15,89.73,89.75,11300.0,67.934,67.9868,67.6701,67.6851,11300.0
2008-09-18 09:45:00,89.77,89.8,89.24,89.47,11900.0,67.7002,67.7228,67.3005,67.474,11900.0
2008-09-18 09:50:00,89.45,90.01,89.28,89.93,10200.0,67.4589,67.8812,67.3307,67.8209,10200.0
2008-09-18 09:55:00,89.95,90.17,89.79,89.85,9400.0,67.836,68.0019,67.7153,67.7605,9400.0
2008-09-18 10:00:00,89.89,90.01,89.38,89.49,16800.0,67.7907,67.8812,67.4061,67.4891,16800.0
2008-09-18 10:05:00,89.51,89.71,89.43,89.58,13200.0,67.5041,67.655,67.4438,67.5569,13200.0
2008-09-18 10:10:00,89.5,89.56,89.19,89.19,8400.0,67.4966,67.5418,67.2628,67.2628,8400.0
2008-09-18 10:15:00,89.18,89.18,88.68,88.97,13200.0,67.2553,67.2553,66.8782,67.0969,13200.0
2008-09-18 10:20:00,88.99,88.99,88.5,88.56,16500.0,67.112,67.112,66.7424,66.7877,16500.0
2008-09-18 10:25:00,88.56,88.64,88.4,88.53,18200.0,66.7877,66.848,66.667,66.7651,18200.0
2008-09-18 10:30:00,88.49,88.54,88.4,88.51,13300.0,66.7349,66.7726,66.667,66.75,13300.0
2008-09-18 10:35:00,88.5,88.57,88.26,88.45,12400.0,66.7424,66.7952,66.5614,66.7047,12400.0
2008-09-18 10:40:00,88.47,88.47,87.99,88.01,25100.0,66.7198,66.7198,66.3578,66.3729,25100.0
2008-09-18 10:45:00,88.05,88.36,87.92,88.27,17200.0,66.4031,66.6369,66.305,66.569,17200.0
2008-09-18 10:50:00,88.22,88.36,88.19,88.24,6000.0,66.5313,66.6369,66.5087,66.5464,6000.0
2008-09-18 10:55:00,88.2,88.22,87.75,87.86,8100.0,66.5162,66.5313,66.1768,66.2598,8100.0
2008-09-18 11:00:00,87.84,88.11,87.81,88.09,10000.0,66.2447,66.4483,66.2221,66.4332,10000.0
2008-09-18 11:05:00,88.1,88.11,87.54,87.61,10800.0,66.4408,66.4483,66.0185,66.0712,10800.0
2008-09-18 11:10:00,87.71,87.78,87.61,87.67,5300.0,66.1467,66.1995,66.0712,66.1165,5300.0
2008-09-18 11:15:00,87.72,88.08,87.53,87.53,21100.0,66.1542,66.4257,66.0109,66.0109,21100.0
2008-09-18 11:20:00,87.53,87.61,87.15,87.27,8800.0,66.0109,66.0712,65.7243,65.8148,8800.0
2008-09-18 11:25:00,87.18,87.39,87.16,87.2,8400.0,65.747,65.9053,65.7319,65.762,8400.0
2008-09-18 11:30:00,87.2,87.48,87.2,87.39,14900.0,65.762,65.9732,65.762,65.9053,14900.0
2008-09-18 11:35:00,87.35,87.37,87.04,87.04,11200.0,65.8752,65.8903,65.6414,65.6414,11200.0
2008-09-18 11:40:00,87.1,87.36,86.79,87.36,24800.0,65.6866,65.8827,65.4528,65.8827,24800.0
2008-09-18 11:45:00,87.29,87.44,87.03,87.11,8500.0,65.8299,65.943,65.6338,65.6942,8500.0
2008-09-18 11:50:00,87.06,87.12,86.73,87.12,10000.0,65.6565,65.7017,65.4076,65.7017,10000.0
2008-09-18 11:55:00,87.11,87.51,86.92,87.51,15300.0,65.6942,65.9958,65.5509,65.9958,15300.0
2008-09-18 12:00:00,87.51,87.51,86.9,87.03,13400.0,65.9958,65.9958,65.5358,65.6338,13400.0
2008-09-18 12:05:00,87.0,87.29,86.9,87.13,16200.0,65.6112,65.8299,65.5358,65.7093,16200.0
2008-09-18 12:10:00,87.16,87.25,86.97,87.15,14600.0,65.7319,65.7998,65.5886,65.7243,14600.0
2008-09-18 12:15:00,87.0,87.21,86.88,86.93,11500.0,65.6112,65.7696,65.5207,65.5584,11500.0
2008-09-18 12:20:00,86.94,87.01,86.77,87.0,7300.0,65.566,65.6188,65.4378,65.6112,7300.0
2008-09-18 12:25:00,86.93,86.93,86.53,86.69,9400.0,65.5584,65.5584,65.2568,65.3774,9400.0
2008-09-18 12:30:00,86.57,86.57,86.02,86.34,17400.0,65.2869,65.2869,64.8721,65.1135,17400.0
2008-09-18 12:35:00,86.31,86.4,86.03,86.03,11600.0,65.0909,65.1587,64.8797,64.8797,11600.0
2008-09-18 12:40:00,86.01,86.12,85.77,85.77,12700.0,64.8646,64.9476,64.6836,64.6836,12700.0
2008-09-18 12:45:00,85.79,85.79,85.08,85.2,29100.0,64.6987,64.6987,64.1632,64.2537,29100.0
2008-09-18 12:50:00,85.22,85.63,84.75,85.57,41000.0,64.2688,64.578,63.9144,64.5328,41000.0
2008-09-18 12:55:00,85.59,85.68,85.2,85.2,9600.0,64.5479,64.6157,64.2537,64.2537,9600.0
2008-09-18 13:00:00,85.13,85.51,85.13,85.44,4700.0,64.201,64.4875,64.201,64.4347,4700.0
2008-09-18 13:05:00,85.55,86.89,85.55,86.67,29000.0,64.5177,65.5283,64.5177,65.3623,29000.0
2008-09-18 13:10:00,86.68,87.02,86.55,86.85,10000.0,65.3699,65.6263,65.2718,65.4981,10000.0
2008-09-18 13:15:00,86.93,87.43,86.87,87.43,19100.0,65.5584,65.9355,65.5132,65.9355,19100.0
2008-09-18 13:20:00,87.39,87.74,87.25,87.27,17000.0,65.9053,66.1693,65.7998,65.8148,17000.0
2008-09-18 13:25:00,87.25,87.37,86.97,87.01,17300.0,65.7998,65.8903,65.5886,65.6188,17300.0
2008-09-18 13:30:00,87.0,87.3,86.92,87.08,21900.0,65.6112,65.8375,65.5509,65.6715,21900.0
2008-09-18 13:35:00,87.05,87.66,86.95,87.56,39300.0,65.6489,66.109,65.5735,66.0335,39300.0
2008-09-18 13:40:00,87.57,88.24,87.49,87.5,36400.0,66.0411,66.5464,65.9808,65.9883,36400.0
2008-09-18 13:45:00,87.55,87.94,87.34,87.6,26500.0,66.026,66.3201,65.8676,66.0637,26500.0
2008-09-18 13:50:00,87.69,87.91,87.32,87.32,34700.0,66.1316,66.2975,65.8525,65.8525,34700.0
2008-09-18 13:55:00,87.41,87.75,87.31,87.35,31800.0,65.9204,66.1768,65.845,65.8752,31800.0
2008-09-18 14:00:00,87.35,87.4,87.06,87.14,29900.0,65.8752,65.9129,65.6565,65.7168,29900.0
2008-09-18 14:05:00,87.03,87.35,86.7,86.78,36900.0,65.6338,65.8752,65.385,65.4453,36900.0
2008-09-18 14:10:00,86.91,87.54,86.8,87.52,16700.0,65.5433,66.0185,65.4604,66.0034,16700.0
2008-09-18 14:15:00,87.43,87.65,87.0,87.03,11300.0,65.9355,66.1014,65.6112,65.6338,11300.0
2008-09-18 14:20:00,87.09,87.13,86.78,86.98,7500.0,65.6791,65.7093,65.4453,65.5961,7500.0
2008-09-18 14:25:00,87.0,87.22,86.81,87.04,17800.0,65.6112,65.7771,65.4679,65.6414,17800.0
2008-09-18 14:30:00,86.96,87.49,86.96,87.17,19800.0,65.5811,65.9808,65.5811,65.7394,19800.0
2008-09-18 14:35:00,87.21,87.36,86.73,86.73,28800.0,65.7696,65.8827,65.4076,65.4076,28800.0
2008-09-18 14:40:00,86.75,86.96,86.71,86.96,16100.0,65.4227,65.5811,65.3925,65.5811,16100.0
2008-09-18 14:45:00,86.94,87.4,86.85,87.21,23600.0,65.566,65.9129,65.4981,65.7696,23600.0
2008-09-18 14:50:00,87.3,87.34,86.89,86.9,16000.0,65.8375,65.8676,65.5283,65.5358,16000.0
2008-09-18 14:55:00,86.79,87.28,86.74,87.06,22000.0,65.4528,65.8224,65.4151,65.6565,22000.0
2008-09-18 15:00:00,87.06,88.07,87.01,88.07,24600.0,65.6565,66.4182,65.6188,66.4182,24600.0
2008-09-18 15:05:00,88.22,88.62,88.0,88.48,41200.0,66.5313,66.8329,66.3654,66.7274,41200.0
2008-09-18 15:10:00,88.5,89.06,88.48,88.83,29400.0,66.7424,67.1648,66.7274,66.9913,29400.0
2008-09-18 15:15:00,88.78,88.92,88.47,88.56,19700.0,66.9536,67.0592,66.7198,66.7877,19700.0
2008-09-18 15:20:00,88.73,88.97,88.56,88.83,32500.0,66.9159,67.0969,66.7877,66.9913,32500.0
2008-09-18 15:25:00,88.83,89.55,88.82,89.47,44900.0,66.9913,67.5343,66.9838,67.474,44900.0
2008-09-18 15:30:00,89.47,89.69,89.38,89.47,44900.0,67.474,67.6399,67.4061,67.474,44900.0
2008-09-18 15:35:00,89.49,89.56,89.21,89.24,54600.0,67.4891,67.5418,67.2779,67.3005,54600.0
2008-09-18 15:40:00,89.22,89.34,89.06,89.22,35400.0,67.2854,67.3759,67.1648,67.2854,35400.0
2008-09-18 15:45:00,89.25,89.25,88.9,89.04,51900.0,67.3081,67.3081,67.0441,67.1497,51900.0
2008-09-18 15:50:00,89.04,89.06,88.78,88.84,44300.0,67.1497,67.1648,66.9536,66.9989,44300.0
2008-09-18 15:55:00,88.79,89.16,88.41,89.01,39800.0,66.9611,67.2402,66.6746,67.1271,39800.0
2008-09-19 09:30:00,86.79,88.12,86.79,88.12,200.0,65.4528,66.4559,65.4528,66.4559,200.0
2008-09-19 09:35:00,88.13,93.59,88.13,91.28,2200.0,66.4634,70.5811,66.4634,68.839,2200.0
2008-09-19 09:40:00,91.35,91.35,83.63,89.67,110600.0,68.8918,68.8918,63.0697,67.6248,110600.0
2008-09-19 09:45:00,89.79,90.88,89.78,90.81,15900.0,67.7153,68.5373,67.7078,68.4845,15900.0
2008-09-19 09:50:00,90.8,91.19,90.74,90.99,21000.0,68.477,68.7711,68.4317,68.6203,21000.0
2008-09-19 09:55:00,91.02,91.31,90.88,91.1,20500.0,68.6429,68.8616,68.5373,68.7032,20500.0
2008-09-19 10:00:00,91.1,91.39,90.54,90.54,17500.0,68.7032,68.9219,68.2809,68.2809,17500.0
2008-09-19 10:05:00,90.64,90.84,90.51,90.77,12300.0,68.3563,68.5072,68.2583,68.4544,12300.0
2008-09-19 10:10:00,90.65,91.26,90.63,91.17,7700.0,68.3639,68.8239,68.3488,68.756,7700.0
2008-09-19 10:15:00,91.26,91.65,91.09,91.28,6200.0,68.8239,69.118,68.6957,68.839,6200.0
2008-09-19 10:20:00,91.1,91.13,90.73,90.81,5100.0,68.7032,68.7259,68.4242,68.4845,5100.0
2008-09-19 10:25:00,90.73,90.94,90.51,90.54,8700.0,68.4242,68.5826,68.2583,68.2809,8700.0
2008-09-19 10:30:00,90.57,90.62,90.12,90.25,11500.0,68.3035,68.3412,67.9642,68.0622,11500.0
2008-09-19 10:35:00,90.36,90.78,90.36,90.7,1900.0,68.1452,68.4619,68.1452,68.4016,1900.0
2008-09-19 10:40:00,90.63,91.1,90.62,90.94,4300.0,68.3488,68.7032,68.3412,68.5826,4300.0
2008-09-19 10:45:00,90.88,90.94,90.25,90.52,6900.0,68.5373,68.5826,68.0622,68.2658,6900.0
2008-09-19 10:50:00,90.57,90.85,90.57,90.72,7200.0,68.3035,68.5147,68.3035,68.4167,7200.0
2008-09-19 10:55:00,90.72,90.77,90.34,90.71,6000.0,68.4167,68.4544,68.1301,68.4091,6000.0
2008-09-19 11:00:00,90.72,91.34,90.65,91.34,5300.0,68.4167,68.8842,68.3639,68.8842,5300.0
2008-09-19 11:05:00,91.34,91.9,91.34,91.82,12700.0,68.8842,69.3066,68.8842,69.2462,12700.0
2008-09-19 11:10:00,91.8,91.94,91.77,91.9,17800.0,69.2311,69.3367,69.2085,69.3066,17800.0
2008-09-19 11:15:00,91.85,92.04,91.82,92.0,19300.0,69.2689,69.4121,69.2462,69.382,19300.0
2008-09-19 11:20:00,92.0,92.26,91.69,91.71,14000.0,69.382,69.5781,69.1482,69.1633,14000.0
2008-09-19 11:25:00,91.71,92.04,91.57,91.94,11600.0,69.1633,69.4121,69.0577,69.3367,11600.0
2008-09-19 11:30:00,91.93,92.04,91.86,91.93,7300.0,69.3292,69.4121,69.2764,69.3292,7300.0
2008-09-19 11:35:00,91.99,92.19,91.85,92.08,22300.0,69.3744,69.5253,69.2689,69.4423,22300.0
2008-09-19 11:40:00,92.1,92.44,92.08,92.37,12300.0,69.4574,69.7138,69.4423,69.661,12300.0
2008-09-19 11:45:00,92.31,92.33,92.07,92.21,9700.0,69.6158,69.6308,69.4348,69.5403,9700.0
2008-09-19 11:50:00,92.18,92.36,91.9,92.33,7300.0,69.5177,69.6535,69.3066,69.6308,7300.0
2008-09-19 11:55:00,92.41,92.56,92.24,92.49,5800.0,69.6912,69.8043,69.563,69.7515,5800.0
2008-09-19 12:00:00,92.55,92.56,92.39,92.54,2800.0,69.7968,69.8043,69.6761,69.7892,2800.0
2008-09-19 12:05:00,92.52,92.68,92.26,92.42,20600.0,69.7741,69.8948,69.5781,69.6987,20600.0
2008-09-19 12:10:00,92.45,92.45,92.27,92.33,11800.0,69.7213,69.7213,69.5856,69.6308,11800.0
2008-09-19 12:15:00,92.42,92.75,92.35,92.75,7700.0,69.6987,69.9476,69.6459,69.9476,7700.0
2008-09-19 12:20:00,92.71,93.0,92.7,92.88,17600.0,69.9174,70.1361,69.9099,70.0456,17600.0
2008-09-19 12:25:00,92.88,93.23,92.88,93.16,12600.0,70.0456,70.3096,70.0456,70.2568,12600.0
2008-09-19 12:30:00,93.22,93.42,93.07,93.37,9400.0,70.302,70.4529,70.1889,70.4152,9400.0
2008-09-19 12:35:00,93.4,93.42,93.26,93.38,9100.0,70.4378,70.4529,70.3322,70.4227,9100.0
2008-09-19 12:40:00,93.38,93.44,93.31,93.38,9900.0,70.4227,70.468,70.3699,70.4227,9900.0
2008-09-19 12:45:00,93.35,93.44,93.3,93.34,6600.0,70.4001,70.468,70.3624,70.3925,6600.0
2008-09-19 12:50:00,93.37,93.37,92.98,93.04,21700.0,70.4152,70.4152,70.121,70.1663,21700.0
2008-09-19 12:55:00,93.03,93.12,92.9,93.06,23500.0,70.1588,70.2266,70.0607,70.1814,23500.0
2008-09-19 13:00:00,93.06,93.06,92.74,92.74,25000.0,70.1814,70.1814,69.94,69.94,25000.0
2008-09-19 13:05:00,92.76,92.89,92.24,92.25,15500.0,69.9551,70.0532,69.563,69.5705,15500.0
2008-09-19 13:10:00,92.25,92.4,92.01,92.34,11900.0,69.5705,69.6836,69.3895,69.6384,11900.0
2008-09-19 13:15:00,92.36,92.7,92.34,92.68,3500.0,69.6535,69.9099,69.6384,69.8948,3500.0
2008-09-19 13:20:00,92.73,92.85,92.6,92.7,5500.0,69.9325,70.023,69.8345,69.9099,5500.0
2008-09-19 13:25:00,92.69,92.73,92.59,92.65,5800.0,69.9023,69.9325,69.8269,69.8722,5800.0
2008-09-19 13:30:00,92.64,92.67,92.47,92.54,2700.0,69.8646,69.8873,69.7364,69.7892,2700.0
2008-09-19 13:35:00,92.52,92.52,92.31,92.37,3200.0,69.7741,69.7741,69.6158,69.661,3200.0
2008-09-19 13:40:00,92.35,92.39,92.16,92.27,5600.0,69.6459,69.6761,69.5026,69.5856,5600.0
2008-09-19 13:45:00,92.22,92.34,92.15,92.29,5700.0,69.5479,69.6384,69.4951,69.6007,5700.0
2008-09-19 13:50:00,92.26,92.31,92.19,92.19,5800.0,69.5781,69.6158,69.5253,69.5253,5800.0
2008-09-19 13:55:00,92.27,92.3,92.21,92.27,4100.0,69.5856,69.6082,69.5403,69.5856,4100.0
2008-09-19 14:00:00,92.28,92.3,92.01,92.01,5100.0,69.5931,69.6082,69.3895,69.3895,5100.0
2008-09-19 14:05:00,92.06,92.21,92.04,92.14,8400.0,69.4272,69.5403,69.4121,69.4876,8400.0
2008-09-19 14:10:00,92.15,92.22,91.92,91.92,24300.0,69.4951,69.5479,69.3216,69.3216,24300.0
2008-09-19 14:15:00,92.0,92.0,91.84,91.99,46500.0,69.382,69.382,69.2613,69.3744,46500.0
2008-09-19 14:20:00,91.98,92.0,91.86,91.93,32300.0,69.3669,69.382,69.2764,69.3292,32300.0
2008-09-19 14:25:00,91.95,92.1,91.9,92.1,33500.0,69.3443,69.4574,69.3066,69.4574,33500.0
2008-09-19 14:30:00,92.1,92.29,92.0,92.06,7000.0,69.4574,69.6007,69.382,69.4272,7000.0
2008-09-19 14:35:00,92.12,92.21,91.94,91.99,9200.0,69.4725,69.5403,69.3367,69.3744,9200.0
2008-09-19 14:40:00,92.0,92.02,91.91,92.0,22000.0,69.382,69.3971,69.3141,69.382,22000.0
2008-09-19 14:45:00,91.98,92.14,91.97,92.1,22600.0,69.3669,69.4876,69.3594,69.4574,22600.0
2008-09-19 14:50:00,92.13,92.14,91.89,91.89,2800.0,69.48,69.4876,69.299,69.299,2800.0
2008-09-19 14:55:00,91.9,92.14,91.9,92.09,8600.0,69.3066,69.4876,69.3066,69.4499,8600.0
2008-09-19 15:00:00,92.09,92.14,91.92,91.92,9800.0,69.4499,69.4876,69.3216,69.3216,9800.0
2008-09-19 15:05:00,91.92,92.0,91.74,91.96,23900.0,69.3216,69.382,69.1859,69.3518,23900.0
2008-09-19 15:10:00,91.9,91.99,91.85,91.9,15800.0,69.3066,69.3744,69.2689,69.3066,15800.0
2008-09-19 15:15:00,91.91,91.95,91.89,91.94,27500.0,69.3141,69.3443,69.299,69.3367,27500.0
2008-09-19 15:20:00,91.94,92.16,91.63,92.1,36500.0,69.3367,69.5026,69.1029,69.4574,36500.0
2008-09-19 15:25:00,92.09,92.2,91.91,91.98,16700.0,69.4499,69.5328,69.3141,69.3669,16700.0
2008-09-19 15:30:00,91.98,92.26,91.84,92.21,14500.0,69.3669,69.5781,69.2613,69.5403,14500.0
2008-09-19 15:35:00,92.06,92.2,91.95,92.14,15500.0,69.4272,69.5328,69.3443,69.4876,15500.0
2008-09-19 15:40:00,92.1,92.43,92.07,92.14,18900.0,69.4574,69.7063,69.4348,69.4876,18900.0
2008-09-19 15:45:00,92.18,92.39,91.95,92.11,18000.0,69.5177,69.6761,69.3443,69.4649,18000.0
2008-09-19 15:50:00,92.1,92.41,91.76,91.88,41800.0,69.4574,69.6912,69.201,69.2915,41800.0
2008-09-19 15:55:00,91.83,92.19,91.08,92.15,114600.0,69.2538,69.5253,68.6882,69.4951,114600.0
2008-09-22 09:30:00,91.57,92.31,91.51,91.99,4200.0,69.0577,69.6158,69.0124,69.3744,4200.0
2008-09-22 09:35:00,91.81,91.81,91.06,91.09,5500.0,69.2387,69.2387,68.6731,68.6957,5500.0
2008-09-22 09:40:00,91.05,91.27,90.78,91.26,2800.0,68.6655,68.8314,68.4619,68.8239,2800.0
2008-09-22 09:45:00,91.06,91.48,90.93,91.48,2500.0,68.6731,68.9898,68.575,68.9898,2500.0
2008-09-22 09:50:00,91.45,91.63,91.43,91.6,3300.0,68.9672,69.1029,68.9521,69.0803,3300.0
2008-09-22 09:55:00,91.68,91.74,91.5,91.53,5100.0,69.1406,69.1859,69.0049,69.0275,5100.0
2008-09-22 10:00:00,91.56,91.78,91.56,91.72,5500.0,69.0501,69.2161,69.0501,69.1708,5500.0
2008-09-22 10:05:00,91.63,91.63,91.5,91.57,6500.0,69.1029,69.1029,69.0049,69.0577,6500.0
2008-09-22 10:10:00,91.6,91.65,91.24,91.33,5300.0,69.0803,69.118,68.8088,68.8767,5300.0
2008-09-22 10:15:00,91.3,91.55,91.11,91.11,2300.0,68.8541,69.0426,68.7108,68.7108,2300.0
2008-09-22 10:20:00,90.95,90.95,90.68,90.75,1800.0,68.5901,68.5901,68.3865,68.4393,1800.0
2008-09-22 10:25:00,90.75,90.8,90.7,90.78,7400.0,68.4393,68.477,68.4016,68.4619,7400.0
2008-09-22 10:30:00,90.76,90.8,90.7,90.74,13200.0,68.4468,68.477,68.4016,68.4317,13200.0
2008-09-22 10:35:00,90.75,90.76,90.45,90.45,6400.0,68.4393,68.4468,68.213,68.213,6400.0
2008-09-22 10:40:00,90.51,90.66,90.32,90.32,5700.0,68.2583,68.3714,68.115,68.115,5700.0
2008-09-22 10:45:00,90.27,90.37,90.08,90.12,3600.0,68.0773,68.1527,67.934,67.9642,3600.0
2008-09-22 10:50:00,90.15,90.28,90.14,90.17,3200.0,67.9868,68.0848,67.9793,68.0019,3200.0
2008-09-22 10:55:00,90.2,90.7,90.2,90.7,8700.0,68.0245,68.4016,68.0245,68.4016,8700.0
2008-09-22 11:00:00,90.7,90.7,90.25,90.26,12800.0,68.4016,68.4016,68.0622,68.0698,12800.0
2008-09-22 11:05:00,90.1,90.2,90.03,90.05,14700.0,67.9491,68.0245,67.8963,67.9114,14700.0
2008-09-22 11:10:00,90.02,90.06,89.83,89.83,4100.0,67.8888,67.9189,67.7455,67.7455,4100.0
2008-09-22 11:15:00,89.9,89.92,89.87,89.92,1500.0,67.7983,67.8133,67.7756,67.8133,1500.0
2008-09-22 11:20:00,89.82,89.82,89.46,89.46,11400.0,67.7379,67.7379,67.4664,67.4664,11400.0
2008-09-22 11:25:00,89.48,89.57,89.45,89.45,9800.0,67.4815,67.5494,67.4589,67.4589,9800.0
2008-09-22 11:30:00,89.56,89.6,89.29,89.31,9500.0,67.5418,67.572,67.3382,67.3533,9500.0
2008-09-22 11:35:00,89.33,89.5,89.08,89.5,8700.0,67.3684,67.4966,67.1799,67.4966,8700.0
2008-09-22 11:40:00,89.48,89.48,89.08,89.18,7000.0,67.4815,67.4815,67.1799,67.2553,7000.0
2008-09-22 11:45:00,89.17,89.31,89.17,89.31,2500.0,67.2477,67.3533,67.2477,67.3533,2500.0
2008-09-22 11:50:00,89.36,89.49,89.19,89.49,4000.0,67.391,67.4891,67.2628,67.4891,4000.0
2008-09-22 11:55:00,89.48,89.5,89.4,89.46,2500.0,67.4815,67.4966,67.4212,67.4664,2500.0
2008-09-22 12:00:00,89.39,89.49,89.39,89.48,1900.0,67.4136,67.4891,67.4136,67.4815,1900.0
2008-09-22 12:05:00,89.49,89.62,89.41,89.55,4600.0,67.4891,67.5871,67.4287,67.5343,4600.0
2008-09-22 12:10:00,89.54,89.58,89.44,89.48,3100.0,67.5268,67.5569,67.4513,67.4815,3100.0
2008-09-22 12:15:00,89.41,89.57,89.39,89.57,4100.0,67.4287,67.5494,67.4136,67.5494,4100.0
2008-09-22 12:20:00,89.6,89.69,89.53,89.59,5300.0,67.572,67.6399,67.5192,67.5645,5300.0
2008-09-22 12:25:00,89.54,89.7,89.54,89.65,3200.0,67.5268,67.6474,67.5268,67.6097,3200.0
2008-09-22 12:30:00,89.67,89.91,89.66,89.9,5900.0,67.6248,67.8058,67.6173,67.7983,5900.0
2008-09-22 12:35:00,89.8,89.86,89.64,89.71,11000.0,67.7228,67.7681,67.6022,67.655,11000.0
2008-09-22 12:40:00,89.69,89.77,89.53,89.53,7300.0,67.6399,67.7002,67.5192,67.5192,7300.0
2008-09-22 12:45:00,89.53,89.58,89.37,89.37,3700.0,67.5192,67.5569,67.3986,67.3986,3700.0
2008-09-22 12:50:00,89.41,89.66,89.33,89.66,5800.0,67.4287,67.6173,67.3684,67.6173,5800.0
2008-09-22 12:55:00,89.61,89.61,89.48,89.5,2200.0,67.5796,67.5796,67.4815,67.4966,2200.0
2008-09-22 13:00:00,89.51,89.55,89.16,89.22,3800.0,67.5041,67.5343,67.2402,67.2854,3800.0
2008-09-22 13:05:00,89.2,89.2,89.0,89.15,6700.0,67.2704,67.2704,67.1195,67.2326,6700.0
2008-09-22 13:10:00,89.21,89.38,89.17,89.23,1500.0,67.2779,67.4061,67.2477,67.293,1500.0
2008-09-22 13:15:00,89.17,89.17,88.89,88.92,2400.0,67.2477,67.2477,67.0366,67.0592,2400.0
2008-09-22 13:20:00,88.95,88.95,88.79,88.93,2800.0,67.0818,67.0818,66.9611,67.0667,2800.0
2008-09-22 13:25:00,88.94,88.97,88.87,88.93,5100.0,67.0743,67.0969,67.0215,67.0667,5100.0
2008-09-22 13:30:00,88.89,89.03,88.77,88.77,2500.0,67.0366,67.1421,66.9461,66.9461,2500.0
2008-09-22 13:35:00,88.75,88.75,88.42,88.63,3600.0,66.931,66.931,66.6821,66.8405,3600.0
2008-09-22 13:40:00,88.6,88.86,88.6,88.86,1600.0,66.8179,67.0139,66.8179,67.0139,1600.0
2008-09-22 13:45:00,88.81,89.0,88.81,88.93,2500.0,66.9762,67.1195,66.9762,67.0667,2500.0
2008-09-22 13:50:00,88.95,89.26,88.92,89.22,2200.0,67.0818,67.3156,67.0592,67.2854,2200.0
2008-09-22 13:55:00,89.27,89.31,89.13,89.13,1900.0,67.3231,67.3533,67.2176,67.2176,1900.0
2008-09-22 14:00:00,89.18,89.18,89.09,89.17,1300.0,67.2553,67.2553,67.1874,67.2477,1300.0
2008-09-22 14:05:00,89.17,89.2,88.99,89.2,3700.0,67.2477,67.2704,67.112,67.2704,3700.0
2008-09-22 14:10:00,89.26,89.72,89.24,89.64,24300.0,67.3156,67.6625,67.3005,67.6022,24300.0
2008-09-22 14:15:00,89.69,89.93,89.6,89.88,9900.0,67.6399,67.8209,67.572,67.7832,9900.0
2008-09-22 14:20:00,89.89,89.92,89.5,89.55,26300.0,67.7907,67.8133,67.4966,67.5343,26300.0
2008-09-22 14:25:00,89.55,89.88,89.51,89.8,5300.0,67.5343,67.7832,67.5041,67.7228,5300.0
2008-09-22 14:30:00,89.75,90.07,89.73,89.9,6300.0,67.6851,67.9265,67.6701,67.7983,6300.0
2008-09-22 14:35:00,89.95,90.01,89.89,89.89,3800.0,67.836,67.8812,67.7907,67.7907,3800.0
2008-09-22 14:40:00,89.85,89.88,89.38,89.57,7600.0,67.7605,67.7832,67.4061,67.5494,7600.0
2008-09-22 14:45:00,89.58,89.69,89.54,89.54,4400.0,67.5569,67.6399,67.5268,67.5268,4400.0
2008-09-22 14:50:00,89.52,89.52,89.2,89.2,4200.0,67.5117,67.5117,67.2704,67.2704,4200.0
2008-09-22 14:55:00,89.15,89.24,89.06,89.19,4500.0,67.2326,67.3005,67.1648,67.2628,4500.0
2008-09-22 15:00:00,89.25,89.34,89.23,89.34,3100.0,67.3081,67.3759,67.293,67.3759,3100.0
2008-09-22 15:05:00,89.33,89.44,89.24,89.24,4600.0,67.3684,67.4513,67.3005,67.3005,4600.0
2008-09-22 15:10:00,89.22,89.7,89.19,89.63,46400.0,67.2854,67.6474,67.2628,67.5946,46400.0
2008-09-22 15:15:00,89.63,89.66,89.51,89.51,17200.0,67.5946,67.6173,67.5041,67.5041,17200.0
2008-09-22 15:20:00,89.51,89.54,89.05,89.09,16900.0,67.5041,67.5268,67.1572,67.1874,16900.0
2008-09-22 15:25:00,89.03,89.06,88.79,88.82,7400.0,67.1421,67.1648,66.9611,66.9838,7400.0
2008-09-22 15:30:00,88.82,88.91,88.65,88.82,8600.0,66.9838,67.0516,66.8556,66.9838,8600.0
2008-09-22 15:35:00,88.83,89.01,88.76,88.82,9700.0,66.9913,67.1271,66.9385,66.9838,9700.0
2008-09-22 15:40:00,88.83,88.83,88.46,88.65,11200.0,66.9913,66.9913,66.7123,66.8556,11200.0
2008-09-22 15:45:00,88.67,88.89,88.5,88.89,12500.0,66.8707,67.0366,66.7424,67.0366,12500.0
2008-09-22 15:50:00,88.9,88.95,88.69,88.78,19400.0,67.0441,67.0818,66.8857,66.9536,19400.0
2008-09-22 15:55:00,88.79,89.19,88.77,88.99,49200.0,66.9611,67.2628,66.9461,67.112,49200.0
2008-09-23 09:30:00,89.3,90.01,89.22,89.68,7300.0,67.3458,67.8812,67.2854,67.6323,7300.0
2008-09-23 09:35:00,89.22,89.29,88.72,88.82,2400.0,67.2854,67.3382,66.9084,66.9838,2400.0
2008-09-23 09:40:00,88.83,89.11,88.82,88.9,1700.0,66.9913,67.2025,66.9838,67.0441,1700.0
2008-09-23 09:45:00,88.97,89.81,88.94,89.81,4300.0,67.0969,67.7304,67.0743,67.7304,4300.0
2008-09-23 09:50:00,89.75,89.76,89.36,89.54,3700.0,67.6851,67.6927,67.391,67.5268,3700.0
2008-09-23 09:55:00,89.56,89.57,89.21,89.21,600.0,67.5418,67.5494,67.2779,67.2779,600.0
2008-09-23 10:00:00,89.12,89.18,88.81,88.92,2100.0,67.21,67.2553,66.9762,67.0592,2100.0
2008-09-23 10:05:00,89.07,89.24,88.93,88.93,5400.0,67.1723,67.3005,67.0667,67.0667,5400.0
2008-09-23 10:10:00,88.91,89.2,88.91,89.12,6300.0,67.0516,67.2704,67.0516,67.21,6300.0
2008-09-23 10:15:00,89.07,89.21,88.86,89.16,6400.0,67.1723,67.2779,67.0139,67.2402,6400.0
2008-09-23 10:20:00,89.33,89.37,89.23,89.29,3200.0,67.3684,67.3986,67.293,67.3382,3200.0
2008-09-23 10:25:00,89.22,89.33,89.0,89.0,8700.0,67.2854,67.3684,67.1195,67.1195,8700.0
2008-09-23 10:30:00,89.03,89.1,88.86,88.86,9000.0,67.1421,67.1949,67.0139,67.0139,9000.0
2008-09-23 10:35:00,88.76,88.81,88.5,88.65,7000.0,66.9385,66.9762,66.7424,66.8556,7000.0
2008-09-23 10:40:00,88.62,88.7,88.31,88.43,4000.0,66.8329,66.8933,66.5992,66.6897,4000.0
2008-09-23 10:45:00,88.34,88.35,87.91,88.0,21300.0,66.6218,66.6293,66.2975,66.3654,21300.0
2008-09-23 10:50:00,87.99,88.0,87.74,87.92,6400.0,66.3578,66.3654,66.1693,66.305,6400.0
2008-09-23 10:55:00,88.0,88.12,87.98,88.0,9400.0,66.3654,66.4559,66.3503,66.3654,9400.0
2008-09-23 11:00:00,88.0,88.06,87.91,87.92,4300.0,66.3654,66.4106,66.2975,66.305,4300.0
2008-09-23 11:05:00,87.89,87.89,87.53,87.81,11500.0,66.2824,66.2824,66.0109,66.2221,11500.0
2008-09-23 11:10:00,87.81,87.83,87.49,87.69,18400.0,66.2221,66.2372,65.9808,66.1316,18400.0
2008-09-23 11:15:00,87.71,87.96,87.69,87.91,12500.0,66.1467,66.3352,66.1316,66.2975,12500.0
2008-09-23 11:20:00,87.91,88.05,87.87,88.0,5900.0,66.2975,66.4031,66.2673,66.3654,5900.0
2008-09-23 11:25:00,88.0,88.22,87.96,88.03,3600.0,66.3654,66.5313,66.3352,66.388,3600.0
2008-09-23 11:30:00,88.04,88.33,88.04,88.27,4700.0,66.3955,66.6142,66.3955,66.569,4700.0
2008-09-23 11:35:00,88.29,88.31,88.0,88.15,4600.0,66.5841,66.5992,66.3654,66.4785,4600.0
2008-09-23 11:40:00,88.15,88.29,88.11,88.21,2900.0,66.4785,66.5841,66.4483,66.5237,2900.0
2008-09-23 11:45:00,88.1,88.38,88.02,88.38,18700.0,66.4408,66.6519,66.3805,66.6519,18700.0
2008-09-23 11:50:00,88.37,88.42,88.24,88.35,4600.0,66.6444,66.6821,66.5464,66.6293,4600.0
2008-09-23 11:55:00,88.32,88.41,88.16,88.16,3100.0,66.6067,66.6746,66.486,66.486,3100.0
2008-09-23 12:00:00,88.12,88.16,87.72,87.85,6200.0,66.4559,66.486,66.1542,66.2522,6200.0
2008-09-23 12:05:00,87.91,87.95,87.73,87.9,4100.0,66.2975,66.3277,66.1617,66.29,4100.0
2008-09-23 12:10:00,88.0,88.42,88.0,88.36,4600.0,66.3654,66.6821,66.3654,66.6369,4600.0
2008-09-23 12:15:00,88.35,88.4,88.27,88.39,10200.0,66.6293,66.667,66.569,66.6595,10200.0
2008-09-23 12:20:00,88.36,88.45,88.23,88.34,13700.0,66.6369,66.7047,66.5388,66.6218,13700.0
2008-09-23 12:25:00,88.38,88.39,88.12,88.12,7300.0,66.6519,66.6595,66.4559,66.4559,7300.0
2008-09-23 12:30:00,88.13,88.28,88.06,88.28,18600.0,66.4634,66.5765,66.4106,66.5765,18600.0
2008-09-23 12:35:00,88.28,88.39,88.2,88.28,11100.0,66.5765,66.6595,66.5162,66.5765,11100.0
2008-09-23 12:40:00,88.28,88.31,88.13,88.22,8400.0,66.5765,66.5992,66.4634,66.5313,8400.0
2008-09-23 12:45:00,88.22,88.26,88.07,88.23,26600.0,66.5313,66.5614,66.4182,66.5388,26600.0
2008-09-23 12:50:00,88.21,88.46,88.11,88.13,23000.0,66.5237,66.7123,66.4483,66.4634,23000.0
2008-09-23 12:55:00,88.16,88.28,87.98,88.1,6800.0,66.486,66.5765,66.3503,66.4408,6800.0
2008-09-23 13:00:00,88.09,88.09,87.5,87.67,26400.0,66.4332,66.4332,65.9883,66.1165,26400.0
2008-09-23 13:05:00,87.68,87.68,87.46,87.58,13300.0,66.124,66.124,65.9581,66.0486,13300.0
2008-09-23 13:10:00,87.62,87.77,87.52,87.67,11300.0,66.0788,66.1919,66.0034,66.1165,11300.0
2008-09-23 13:15:00,87.65,87.8,87.56,87.73,7900.0,66.1014,66.2145,66.0335,66.1617,7900.0
2008-09-23 13:20:00,87.77,88.08,87.76,87.93,34100.0,66.1919,66.4257,66.1844,66.3126,34100.0
2008-09-23 13:25:00,87.91,88.11,87.91,88.06,31900.0,66.2975,66.4483,66.2975,66.4106,31900.0
2008-09-23 13:30:00,88.02,88.02,87.58,87.85,47600.0,66.3805,66.3805,66.0486,66.2522,47600.0
2008-09-23 13:35:00,87.88,88.11,87.81,88.02,15700.0,66.2749,66.4483,66.2221,66.3805,15700.0
2008-09-23 13:40:00,88.0,88.13,87.95,88.04,6300.0,66.3654,66.4634,66.3277,66.3955,6300.0
2008-09-23 13:45:00,88.04,88.13,87.82,87.88,8200.0,66.3955,66.4634,66.2296,66.2749,8200.0
2008-09-23 13:50:00,87.89,87.98,87.79,87.88,12500.0,66.2824,66.3503,66.207,66.2749,12500.0
2008-09-23 13:55:00,87.89,88.12,87.86,88.12,7700.0,66.2824,66.4559,66.2598,66.4559,7700.0
2008-09-23 14:00:00,88.13,88.13,87.81,88.02,7600.0,66.4634,66.4634,66.2221,66.3805,7600.0
2008-09-23 14:05:00,87.97,88.41,87.91,88.41,6500.0,66.3427,66.6746,66.2975,66.6746,6500.0
2008-09-23 14:10:00,88.5,88.5,88.25,88.28,2100.0,66.7424,66.7424,66.5539,66.5765,2100.0
2008-09-23 14:15:00,88.3,88.3,88.11,88.11,5300.0,66.5916,66.5916,66.4483,66.4483,5300.0
2008-09-23 14:20:00,88.15,88.38,87.97,88.35,11800.0,66.4785,66.6519,66.3427,66.6293,11800.0
2008-09-23 14:25:00,88.36,88.8,88.33,88.73,6100.0,66.6369,66.9687,66.6142,66.9159,6100.0
2008-09-23 14:30:00,88.81,88.84,88.45,88.57,3700.0,66.9762,66.9989,66.7047,66.7952,3700.0
2008-09-23 14:35:00,88.63,88.63,88.4,88.49,2700.0,66.8405,66.8405,66.667,66.7349,2700.0
2008-09-23 14:40:00,88.54,88.82,88.3,88.37,5800.0,66.7726,66.9838,66.5916,66.6444,5800.0
2008-09-23 14:45:00,88.4,89.01,88.32,88.91,8300.0,66.667,67.1271,66.6067,67.0516,8300.0
2008-09-23 14:50:00,88.89,89.06,88.86,88.92,6300.0,67.0366,67.1648,67.0139,67.0592,6300.0
2008-09-23 14:55:00,88.98,89.04,88.48,88.48,9300.0,67.1044,67.1497,66.7274,66.7274,9300.0
2008-09-23 15:00:00,88.47,88.71,88.44,88.68,5600.0,66.7198,66.9008,66.6972,66.8782,5600.0
2008-09-23 15:05:00,88.66,88.92,88.55,88.77,8700.0,66.8631,67.0592,66.7802,66.9461,8700.0
2008-09-23 15:10:00,88.8,88.8,88.46,88.55,3500.0,66.9687,66.9687,66.7123,66.7802,3500.0
2008-09-23 15:15:00,88.6,88.92,88.6,88.86,4100.0,66.8179,67.0592,66.8179,67.0139,4100.0
2008-09-23 15:20:00,88.9,89.06,88.85,89.03,17300.0,67.0441,67.1648,67.0064,67.1421,17300.0
2008-09-23 15:25:00,88.98,89.13,88.9,88.96,26300.0,67.1044,67.2176,67.0441,67.0894,26300.0
2008-09-23 15:30:00,89.0,89.06,88.61,88.7,36200.0,67.1195,67.1648,66.8254,66.8933,36200.0
2008-09-23 15:35:00,88.64,88.64,88.34,88.57,21200.0,66.848,66.848,66.6218,66.7952,21200.0
2008-09-23 15:40:00,88.57,88.88,88.34,88.34,24400.0,66.7952,67.029,66.6218,66.6218,24400.0
2008-09-23 15:45:00,88.34,88.36,87.84,87.98,13600.0,66.6218,66.6369,66.2447,66.3503,13600.0
2008-09-23 15:50:00,87.98,88.23,87.92,88.21,23200.0,66.3503,66.5388,66.305,66.5237,23200.0
2008-09-23 15:55:00,88.23,88.24,87.84,87.85,36800.0,66.5388,66.5464,66.2447,66.2522,36800.0
2008-09-24 09:40:00,87.83,88.42,87.55,87.7,15000.0,66.2372,66.6821,66.026,66.1391,15000.0
2008-09-24 09:45:00,87.7,87.7,87.17,87.36,4600.0,66.1391,66.1391,65.7394,65.8827,4600.0
2008-09-24 09:50:00,87.41,87.62,87.18,87.38,7000.0,65.9204,66.0788,65.747,65.8978,7000.0
2008-09-24 09:55:00,87.39,87.39,87.16,87.35,3500.0,65.9053,65.9053,65.7319,65.8752,3500.0
2008-09-24 10:00:00,87.34,87.44,87.0,87.0,3800.0,65.8676,65.943,65.6112,65.6112,3800.0
2008-09-24 10:05:00,87.09,87.19,86.79,86.97,7300.0,65.6791,65.7545,65.4528,65.5886,7300.0
2008-09-24 10:10:00,86.99,87.24,86.61,86.62,7500.0,65.6037,65.7922,65.3171,65.3246,7500.0
2008-09-24 10:15:00,86.59,86.67,86.34,86.4,16600.0,65.302,65.3623,65.1135,65.1587,16600.0
2008-09-24 10:20:00,86.38,86.55,86.34,86.41,16700.0,65.1436,65.2718,65.1135,65.1663,16700.0
2008-09-24 10:25:00,86.34,86.47,86.12,86.26,21800.0,65.1135,65.2115,64.9476,65.0531,21800.0
2008-09-24 10:30:00,86.32,86.7,86.3,86.7,20100.0,65.0984,65.385,65.0833,65.385,20100.0
2008-09-24 10:35:00,86.71,86.98,86.63,86.71,4900.0,65.3925,65.5961,65.3322,65.3925,4900.0
2008-09-24 10:40:00,86.77,87.04,86.77,87.0,12500.0,65.4378,65.6414,65.4378,65.6112,12500.0
2008-09-24 10:45:00,86.96,87.07,86.82,86.89,6900.0,65.5811,65.664,65.4755,65.5283,6900.0
2008-09-24 10:50:00,86.89,87.0,86.8,86.9,9700.0,65.5283,65.6112,65.4604,65.5358,9700.0
2008-09-24 10:55:00,86.82,87.0,86.67,86.98,4200.0,65.4755,65.6112,65.3623,65.5961,4200.0
2008-09-24 11:00:00,86.99,87.0,86.87,86.87,3800.0,65.6037,65.6112,65.5132,65.5132,3800.0
2008-09-24 11:05:00,86.87,86.87,86.52,86.52,6400.0,65.5132,65.5132,65.2492,65.2492,6400.0
2008-09-24 11:10:00,86.52,86.58,86.3,86.44,15400.0,65.2492,65.2945,65.0833,65.1889,15400.0
2008-09-24 11:15:00,86.48,86.48,86.02,86.02,4800.0,65.2191,65.2191,64.8721,64.8721,4800.0
2008-09-24 11:20:00,86.08,86.09,85.91,86.04,3300.0,64.9174,64.9249,64.7892,64.8872,3300.0
2008-09-24 11:25:00,86.04,86.12,85.96,86.06,11800.0,64.8872,64.9476,64.8269,64.9023,11800.0
2008-09-24 11:30:00,86.07,86.18,86.0,86.05,20400.0,64.9099,64.9928,64.8571,64.8948,20400.0
2008-09-24 11:35:00,86.05,86.07,85.9,85.92,6600.0,64.8948,64.9099,64.7816,64.7967,6600.0
2008-09-24 11:40:00,85.92,86.01,85.76,85.76,3100.0,64.7967,64.8646,64.6761,64.6761,3100.0
2008-09-24 11:45:00,85.71,85.83,85.54,85.57,4300.0,64.6384,64.7289,64.5102,64.5328,4300.0
2008-09-24 11:50:00,85.7,85.79,85.49,85.71,16500.0,64.6308,64.6987,64.4724,64.6384,16500.0
2008-09-24 11:55:00,85.71,85.95,85.71,85.94,3600.0,64.6384,64.8194,64.6384,64.8118,3600.0
2008-09-24 12:00:00,86.0,86.01,85.72,85.75,6200.0,64.8571,64.8646,64.6459,64.6685,6200.0
2008-09-24 12:05:00,85.7,85.73,85.63,85.65,3300.0,64.6308,64.6534,64.578,64.5931,3300.0
2008-09-24 12:10:00,85.63,85.79,85.58,85.69,12200.0,64.578,64.6987,64.5403,64.6233,12200.0
2008-09-24 12:15:00,85.66,85.92,85.65,85.8,9300.0,64.6007,64.7967,64.5931,64.7062,9300.0
2008-09-24 12:20:00,85.83,85.89,85.56,85.56,4000.0,64.7289,64.7741,64.5252,64.5252,4000.0
2008-09-24 12:25:00,85.55,85.62,85.48,85.57,7500.0,64.5177,64.5705,64.4649,64.5328,7500.0
2008-09-24 12:30:00,85.67,85.86,85.55,85.83,5000.0,64.6082,64.7515,64.5177,64.7289,5000.0
2008-09-24 12:35:00,85.84,85.95,85.62,85.65,4000.0,64.7364,64.8194,64.5705,64.5931,4000.0
2008-09-24 12:40:00,85.73,86.0,85.68,85.92,5800.0,64.6534,64.8571,64.6157,64.7967,5800.0
2008-09-24 12:45:00,85.96,86.2,85.96,86.2,5500.0,64.8269,65.0079,64.8269,65.0079,5500.0
2008-09-24 12:50:00,86.17,86.25,86.1,86.1,4200.0,64.9853,65.0456,64.9325,64.9325,4200.0
2008-09-24 12:55:00,86.11,86.15,85.99,86.0,5000.0,64.94,64.9702,64.8495,64.8571,5000.0
2008-09-24 13:00:00,85.99,86.04,85.77,85.82,8200.0,64.8495,64.8872,64.6836,64.7213,8200.0
2008-09-24 13:05:00,85.82,85.91,85.82,85.83,12000.0,64.7213,64.7892,64.7213,64.7289,12000.0
2008-09-24 13:10:00,85.8,85.9,85.76,85.79,12500.0,64.7062,64.7816,64.6761,64.6987,12500.0
2008-09-24 13:15:00,85.8,85.83,85.72,85.74,10900.0,64.7062,64.7289,64.6459,64.661,10900.0
2008-09-24 13:20:00,85.76,86.01,85.75,86.0,6700.0,64.6761,64.8646,64.6685,64.8571,6700.0
2008-09-24 13:25:00,86.09,86.16,86.04,86.09,3500.0,64.9249,64.9777,64.8872,64.9249,3500.0
2008-09-24 13:30:00,86.06,86.17,85.85,86.12,15300.0,64.9023,64.9853,64.7439,64.9476,15300.0
2008-09-24 13:35:00,86.25,86.48,86.25,86.46,4700.0,65.0456,65.2191,65.0456,65.204,4700.0
2008-09-24 13:40:00,86.42,86.72,86.34,86.68,9000.0,65.1738,65.4001,65.1135,65.3699,9000.0
2008-09-24 13:45:00,86.68,86.7,86.48,86.54,8200.0,65.3699,65.385,65.2191,65.2643,8200.0
2008-09-24 13:50:00,86.54,86.59,86.35,86.35,5400.0,65.2643,65.302,65.121,65.121,5400.0
2008-09-24 13:55:00,86.35,86.35,85.92,86.0,12600.0,65.121,65.121,64.7967,64.8571,12600.0
2008-09-24 14:00:00,86.04,86.04,85.81,85.93,16800.0,64.8872,64.8872,64.7138,64.8043,16800.0
2008-09-24 14:05:00,85.93,85.95,85.86,85.93,8600.0,64.8043,64.8194,64.7515,64.8043,8600.0
2008-09-24 14:10:00,85.93,85.93,85.7,85.8,9800.0,64.8043,64.8043,64.6308,64.7062,9800.0
2008-09-24 14:15:00,85.77,85.91,85.67,85.81,6000.0,64.6836,64.7892,64.6082,64.7138,6000.0
2008-09-24 14:20:00,85.81,85.95,85.67,85.76,4500.0,64.7138,64.8194,64.6082,64.6761,4500.0
2008-09-24 14:25:00,85.76,85.99,85.76,85.99,2400.0,64.6761,64.8495,64.6761,64.8495,2400.0
2008-09-24 14:30:00,85.92,86.14,85.92,86.14,3700.0,64.7967,64.9626,64.7967,64.9626,3700.0
2008-09-24 14:35:00,86.14,86.29,86.12,86.16,6400.0,64.9626,65.0758,64.9476,64.9777,6400.0
2008-09-24 14:40:00,86.09,86.3,86.09,86.25,5800.0,64.9249,65.0833,64.9249,65.0456,5800.0
2008-09-24 14:45:00,86.25,86.31,86.15,86.19,6800.0,65.0456,65.0909,64.9702,65.0004,6800.0
2008-09-24 14:50:00,86.19,86.19,85.97,86.0,14200.0,65.0004,65.0004,64.8344,64.8571,14200.0
2008-09-24 14:55:00,85.88,86.01,85.8,85.88,15900.0,64.7666,64.8646,64.7062,64.7666,15900.0
2008-09-24 15:00:00,85.86,86.02,85.83,85.91,6400.0,64.7515,64.8721,64.7289,64.7892,6400.0
2008-09-24 15:05:00,85.91,86.14,85.91,86.14,13900.0,64.7892,64.9626,64.7892,64.9626,13900.0
2008-09-24 15:10:00,86.14,86.17,85.89,85.93,6800.0,64.9626,64.9853,64.7741,64.8043,6800.0
2008-09-24 15:15:00,85.94,86.04,85.61,85.63,13000.0,64.8118,64.8872,64.5629,64.578,13000.0
2008-09-24 15:20:00,85.63,85.86,85.58,85.85,10300.0,64.578,64.7515,64.5403,64.7439,10300.0
2008-09-24 15:25:00,85.85,86.04,85.85,85.97,13000.0,64.7439,64.8872,64.7439,64.8344,13000.0
2008-09-24 15:30:00,85.97,86.19,85.82,85.84,11100.0,64.8344,65.0004,64.7213,64.7364,11100.0
2008-09-24 15:35:00,85.84,85.84,85.51,85.55,15500.0,64.7364,64.7364,64.4875,64.5177,15500.0
2008-09-24 15:40:00,85.54,85.72,85.48,85.71,31100.0,64.5102,64.6459,64.4649,64.6384,31100.0
2008-09-24 15:45:00,85.71,85.74,85.5,85.55,24000.0,64.6384,64.661,64.48,64.5177,24000.0
2008-09-24 15:50:00,85.55,85.75,85.45,85.72,23400.0,64.5177,64.6685,64.4423,64.6459,23400.0
2008-09-24 15:55:00,85.72,85.96,85.72,85.93,38500.0,64.6459,64.8269,64.6459,64.8043,38500.0
2008-09-25 09:30:00,85.59,86.25,85.53,86.19,20200.0,64.5479,65.0456,64.5026,65.0004,20200.0
2008-09-25 09:35:00,86.14,86.14,85.61,86.03,11000.0,64.9626,64.9626,64.5629,64.8797,11000.0
2008-09-25 09:40:00,86.02,86.75,86.02,86.38,13700.0,64.8721,65.4227,64.8721,65.1436,13700.0
2008-09-25 09:45:00,86.29,86.69,86.29,86.59,6700.0,65.0758,65.3774,65.0758,65.302,6700.0
2008-09-25 09:50:00,86.64,86.76,86.48,86.75,5800.0,65.3397,65.4302,65.2191,65.4227,5800.0
2008-09-25 09:55:00,86.72,87.17,86.72,87.09,7500.0,65.4001,65.7394,65.4001,65.6791,7500.0
2008-09-25 10:00:00,87.09,87.12,86.82,86.82,7600.0,65.6791,65.7017,65.4755,65.4755,7600.0
2008-09-25 10:05:00,86.68,87.1,86.57,87.1,5200.0,65.3699,65.6866,65.2869,65.6866,5200.0
2008-09-25 10:10:00,87.02,87.23,86.81,87.16,3900.0,65.6263,65.7847,65.4679,65.7319,3900.0
2008-09-25 10:15:00,87.2,87.51,87.2,87.46,6200.0,65.762,65.9958,65.762,65.9581,6200.0
2008-09-25 10:20:00,87.42,87.42,87.16,87.25,7100.0,65.928,65.928,65.7319,65.7998,7100.0
2008-09-25 10:25:00,87.19,87.4,87.11,87.4,7400.0,65.7545,65.9129,65.6942,65.9129,7400.0
2008-09-25 10:30:00,87.33,87.33,87.18,87.24,4600.0,65.8601,65.8601,65.747,65.7922,4600.0
2008-09-25 10:35:00,87.17,87.17,86.95,86.98,5400.0,65.7394,65.7394,65.5735,65.5961,5400.0
2008-09-25 10:40:00,87.04,87.26,87.02,87.23,7300.0,65.6414,65.8073,65.6263,65.7847,7300.0
2008-09-25 10:45:00,87.26,87.44,87.19,87.2,4200.0,65.8073,65.943,65.7545,65.762,4200.0
2008-09-25 10:50:00,87.22,87.35,87.07,87.2,7200.0,65.7771,65.8752,65.664,65.762,7200.0
2008-09-25 10:55:00,87.29,87.34,87.1,87.26,6500.0,65.8299,65.8676,65.6866,65.8073,6500.0
2008-09-25 11:00:00,87.25,87.53,87.25,87.53,11000.0,65.7998,66.0109,65.7998,66.0109,11000.0
2008-09-25 11:05:00,87.55,87.6,87.18,87.37,9400.0,66.026,66.0637,65.747,65.8903,9400.0
2008-09-25 11:10:00,87.39,87.84,87.35,87.78,16200.0,65.9053,66.2447,65.8752,66.1995,16200.0
2008-09-25 11:15:00,87.82,87.99,87.81,87.9,6300.0,66.2296,66.3578,66.2221,66.29,6300.0
2008-09-25 11:20:00,87.9,88.13,87.85,88.05,7500.0,66.29,66.4634,66.2522,66.4031,7500.0
2008-09-25 11:25:00,88.01,88.46,87.96,88.37,9300.0,66.3729,66.7123,66.3352,66.6444,9300.0
2008-09-25 11:30:00,88.33,88.45,88.33,88.42,5700.0,66.6142,66.7047,66.6142,66.6821,5700.0
2008-09-25 11:35:00,88.41,88.5,88.36,88.38,4000.0,66.6746,66.7424,66.6369,66.6519,4000.0
2008-09-25 11:40:00,88.36,88.48,88.36,88.45,9800.0,66.6369,66.7274,66.6369,66.7047,9800.0
2008-09-25 11:45:00,88.51,88.72,88.38,88.4,9900.0,66.75,66.9084,66.6519,66.667,9900.0
2008-09-25 11:50:00,88.4,88.52,88.23,88.45,10700.0,66.667,66.7575,66.5388,66.7047,10700.0
2008-09-25 11:55:00,88.39,88.45,88.36,88.36,9100.0,66.6595,66.7047,66.6369,66.6369,9100.0
2008-09-25 12:00:00,88.37,88.47,88.25,88.34,16900.0,66.6444,66.7198,66.5539,66.6218,16900.0
2008-09-25 12:05:00,88.36,88.48,88.36,88.43,7000.0,66.6369,66.7274,66.6369,66.6897,7000.0
2008-09-25 12:10:00,88.43,88.72,88.43,88.69,10500.0,66.6897,66.9084,66.6897,66.8857,10500.0
2008-09-25 12:15:00,88.7,88.88,88.65,88.77,8300.0,66.8933,67.029,66.8556,66.9461,8300.0
2008-09-25 12:20:00,88.77,88.86,88.69,88.85,7200.0,66.9461,67.0139,66.8857,67.0064,7200.0
2008-09-25 12:25:00,88.86,88.93,88.76,88.93,16900.0,67.0139,67.0667,66.9385,67.0667,16900.0
2008-09-25 12:30:00,88.93,89.21,88.86,89.04,15900.0,67.0667,67.2779,67.0139,67.1497,15900.0
2008-09-25 12:35:00,89.05,89.35,88.94,89.34,25500.0,67.1572,67.3835,67.0743,67.3759,25500.0
2008-09-25 12:40:00,89.32,89.37,89.18,89.25,11000.0,67.3608,67.3986,67.2553,67.3081,11000.0
2008-09-25 12:45:00,89.25,89.25,89.0,89.0,5700.0,67.3081,67.3081,67.1195,67.1195,5700.0
2008-09-25 12:50:00,89.0,89.12,88.69,88.74,12200.0,67.1195,67.21,66.8857,66.9234,12200.0
2008-09-25 12:55:00,88.76,88.89,88.64,88.67,12400.0,66.9385,67.0366,66.848,66.8707,12400.0
2008-09-25 13:00:00,88.66,89.08,88.65,89.04,15300.0,66.8631,67.1799,66.8556,67.1497,15300.0
2008-09-25 13:05:00,89.08,89.09,88.91,88.98,6700.0,67.1799,67.1874,67.0516,67.1044,6700.0
2008-09-25 13:10:00,88.92,88.92,88.71,88.75,7700.0,67.0592,67.0592,66.9008,66.931,7700.0
2008-09-25 13:15:00,88.75,88.81,88.55,88.69,12400.0,66.931,66.9762,66.7802,66.8857,12400.0
2008-09-25 13:20:00,88.67,88.96,88.64,88.9,9800.0,66.8707,67.0894,66.848,67.0441,9800.0
2008-09-25 13:25:00,88.87,88.89,88.64,88.64,7600.0,67.0215,67.0366,66.848,66.848,7600.0
2008-09-25 13:30:00,88.67,88.9,88.59,88.69,5700.0,66.8707,67.0441,66.8103,66.8857,5700.0
2008-09-25 13:35:00,88.67,89.26,88.67,89.23,21700.0,66.8707,67.3156,66.8707,67.293,21700.0
2008-09-25 13:40:00,89.16,89.16,88.87,88.87,4700.0,67.2402,67.2402,67.0215,67.0215,4700.0
2008-09-25 13:45:00,88.87,89.14,88.87,88.95,11200.0,67.0215,67.2251,67.0215,67.0818,11200.0
2008-09-25 13:50:00,88.91,88.93,88.77,88.81,8100.0,67.0516,67.0667,66.9461,66.9762,8100.0
2008-09-25 13:55:00,88.85,88.85,88.67,88.73,6400.0,67.0064,67.0064,66.8707,66.9159,6400.0
2008-09-25 14:00:00,88.81,88.81,88.57,88.59,3900.0,66.9762,66.9762,66.7952,66.8103,3900.0
2008-09-25 14:05:00,88.58,88.64,88.45,88.58,3300.0,66.8028,66.848,66.7047,66.8028,3300.0
2008-09-25 14:10:00,88.63,88.64,88.3,88.31,6000.0,66.8405,66.848,66.5916,66.5992,6000.0
2008-09-25 14:15:00,88.31,88.46,87.98,88.04,12000.0,66.5992,66.7123,66.3503,66.3955,12000.0
2008-09-25 14:20:00,88.03,88.08,87.83,88.06,19700.0,66.388,66.4257,66.2372,66.4106,19700.0
2008-09-25 14:25:00,88.04,88.1,87.96,87.99,8200.0,66.3955,66.4408,66.3352,66.3578,8200.0
2008-09-25 14:30:00,88.0,88.17,87.91,88.14,7400.0,66.3654,66.4936,66.2975,66.471,7400.0
2008-09-25 14:35:00,88.1,88.15,88.0,88.04,17900.0,66.4408,66.4785,66.3654,66.3955,17900.0
2008-09-25 14:40:00,88.04,88.04,87.75,87.88,13600.0,66.3955,66.3955,66.1768,66.2749,13600.0
2008-09-25 14:45:00,87.91,88.02,87.75,87.78,9000.0,66.2975,66.3805,66.1768,66.1995,9000.0
2008-09-25 14:50:00,87.74,88.0,87.66,87.93,6000.0,66.1693,66.3654,66.109,66.3126,6000.0
2008-09-25 14:55:00,87.9,88.26,87.86,88.24,11500.0,66.29,66.5614,66.2598,66.5464,11500.0
2008-09-25 15:00:00,88.2,88.52,88.16,88.44,7900.0,66.5162,66.7575,66.486,66.6972,7900.0
2008-09-25 15:05:00,88.39,88.39,88.09,88.18,7100.0,66.6595,66.6595,66.4332,66.5011,7100.0
2008-09-25 15:10:00,88.22,88.27,88.15,88.15,5600.0,66.5313,66.569,66.4785,66.4785,5600.0
2008-09-25 15:15:00,88.04,88.35,88.0,88.28,9000.0,66.3955,66.6293,66.3654,66.5765,9000.0
2008-09-25 15:20:00,88.35,88.4,88.15,88.31,12500.0,66.6293,66.667,66.4785,66.5992,12500.0
2008-09-25 15:25:00,88.31,88.38,88.2,88.25,10000.0,66.5992,66.6519,66.5162,66.5539,10000.0
2008-09-25 15:30:00,88.23,88.23,87.99,88.0,19700.0,66.5388,66.5388,66.3578,66.3654,19700.0
2008-09-25 15:35:00,88.03,88.39,88.01,88.37,13500.0,66.388,66.6595,66.3729,66.6444,13500.0
2008-09-25 15:40:00,88.33,88.34,87.97,88.0,17100.0,66.6142,66.6218,66.3427,66.3654,17100.0
2008-09-25 15:45:00,88.01,88.14,87.75,87.8,13500.0,66.3729,66.471,66.1768,66.2145,13500.0
2008-09-25 15:50:00,87.8,87.91,87.61,87.84,21100.0,66.2145,66.2975,66.0712,66.2447,21100.0
2008-09-25 15:55:00,87.86,88.06,87.77,88.05,29500.0,66.2598,66.4106,66.1919,66.4031,29500.0
2008-09-26 09:30:00,86.86,87.42,86.82,86.97,9900.0,65.5056,65.928,65.4755,65.5886,9900.0
2008-09-26 09:35:00,86.92,87.09,86.78,86.94,11600.0,65.5509,65.6791,65.4453,65.566,11600.0
2008-09-26 09:40:00,86.9,87.13,86.5,86.5,12600.0,65.5358,65.7093,65.2341,65.2341,12600.0
2008-09-26 09:45:00,86.37,86.66,86.37,86.66,5900.0,65.1361,65.3548,65.1361,65.3548,5900.0
2008-09-26 09:50:00,86.6,86.72,86.46,86.59,4800.0,65.3096,65.4001,65.204,65.302,4800.0
2008-09-26 09:55:00,86.56,87.12,86.52,86.88,8700.0,65.2794,65.7017,65.2492,65.5207,8700.0
2008-09-26 10:00:00,86.8,86.9,86.65,86.85,28200.0,65.4604,65.5358,65.3473,65.4981,28200.0
2008-09-26 10:05:00,86.87,86.97,86.8,86.86,5000.0,65.5132,65.5886,65.4604,65.5056,5000.0
2008-09-26 10:10:00,86.85,87.02,86.74,86.97,10800.0,65.4981,65.6263,65.4151,65.5886,10800.0
2008-09-26 10:15:00,86.92,86.97,86.69,86.69,5600.0,65.5509,65.5886,65.3774,65.3774,5600.0
2008-09-26 10:20:00,86.76,86.95,86.69,86.74,4300.0,65.4302,65.5735,65.3774,65.4151,4300.0
2008-09-26 10:25:00,86.75,86.84,86.66,86.75,3000.0,65.4227,65.4906,65.3548,65.4227,3000.0
2008-09-26 10:30:00,86.73,86.94,86.73,86.85,4000.0,65.4076,65.566,65.4076,65.4981,4000.0
2008-09-26 10:35:00,86.97,87.21,86.85,87.21,2600.0,65.5886,65.7696,65.4981,65.7696,2600.0
2008-09-26 10:40:00,87.15,87.35,87.15,87.28,5200.0,65.7243,65.8752,65.7243,65.8224,5200.0
2008-09-26 10:45:00,87.21,87.37,87.18,87.31,3000.0,65.7696,65.8903,65.747,65.845,3000.0
2008-09-26 10:50:00,87.3,87.7,87.3,87.56,10700.0,65.8375,66.1391,65.8375,66.0335,10700.0
2008-09-26 10:55:00,87.57,87.93,87.57,87.6,14600.0,66.0411,66.3126,66.0411,66.0637,14600.0
2008-09-26 11:00:00,87.6,87.62,87.09,87.2,7200.0,66.0637,66.0788,65.6791,65.762,7200.0
2008-09-26 11:05:00,87.22,87.23,86.97,87.05,5900.0,65.7771,65.7847,65.5886,65.6489,5900.0
2008-09-26 11:10:00,87.04,87.13,86.54,86.57,6800.0,65.6414,65.7093,65.2643,65.2869,6800.0
2008-09-26 11:15:00,86.54,86.83,86.38,86.8,11600.0,65.2643,65.483,65.1436,65.4604,11600.0
2008-09-26 11:20:00,86.73,86.99,86.73,86.99,6700.0,65.4076,65.6037,65.4076,65.6037,6700.0
2008-09-26 11:25:00,86.92,86.95,86.82,86.94,7600.0,65.5509,65.5735,65.4755,65.566,7600.0
2008-09-26 11:30:00,87.03,87.31,86.96,87.25,6700.0,65.6338,65.845,65.5811,65.7998,6700.0
2008-09-26 11:35:00,87.23,87.35,87.14,87.23,8200.0,65.7847,65.8752,65.7168,65.7847,8200.0
2008-09-26 11:40:00,87.22,87.25,87.17,87.21,4500.0,65.7771,65.7998,65.7394,65.7696,4500.0
2008-09-26 11:45:00,87.21,87.26,87.13,87.17,18300.0,65.7696,65.8073,65.7093,65.7394,18300.0
2008-09-26 11:50:00,87.17,87.36,87.17,87.35,6100.0,65.7394,65.8827,65.7394,65.8752,6100.0
2008-09-26 11:55:00,87.37,87.47,87.07,87.13,6600.0,65.8903,65.9657,65.664,65.7093,6600.0
2008-09-26 12:00:00,87.11,87.21,87.09,87.18,3700.0,65.6942,65.7696,65.6791,65.747,3700.0
2008-09-26 12:05:00,87.15,87.37,87.14,87.36,9000.0,65.7243,65.8903,65.7168,65.8827,9000.0
2008-09-26 12:10:00,87.3,87.43,87.3,87.4,7100.0,65.8375,65.9355,65.8375,65.9129,7100.0
2008-09-26 12:15:00,87.41,87.47,87.37,87.43,8000.0,65.9204,65.9657,65.8903,65.9355,8000.0
2008-09-26 12:20:00,87.44,87.74,87.44,87.73,8800.0,65.943,66.1693,65.943,66.1617,8800.0
2008-09-26 12:25:00,87.71,87.84,87.64,87.81,2700.0,66.1467,66.2447,66.0939,66.2221,2700.0
2008-09-26 12:30:00,87.76,87.82,87.69,87.82,3800.0,66.1844,66.2296,66.1316,66.2296,3800.0
2008-09-26 12:35:00,87.75,87.83,87.7,87.78,6600.0,66.1768,66.2372,66.1391,66.1995,6600.0
2008-09-26 12:40:00,87.81,87.89,87.73,87.85,4700.0,66.2221,66.2824,66.1617,66.2522,4700.0
2008-09-26 12:45:00,87.85,88.12,87.85,87.99,11200.0,66.2522,66.4559,66.2522,66.3578,11200.0
2008-09-26 12:50:00,87.98,88.06,87.97,88.04,3400.0,66.3503,66.4106,66.3427,66.3955,3400.0
2008-09-26 12:55:00,88.04,88.04,87.96,87.96,1400.0,66.3955,66.3955,66.3352,66.3352,1400.0
2008-09-26 13:00:00,87.97,88.13,87.96,88.13,9100.0,66.3427,66.4634,66.3352,66.4634,9100.0
2008-09-26 13:05:00,88.06,88.28,88.06,88.18,2900.0,66.4106,66.5765,66.4106,66.5011,2900.0
2008-09-26 13:10:00,88.2,88.66,88.2,88.63,9300.0,66.5162,66.8631,66.5162,66.8405,9300.0
2008-09-26 13:15:00,88.66,88.81,88.59,88.77,8900.0,66.8631,66.9762,66.8103,66.9461,8900.0
2008-09-26 13:20:00,88.8,88.86,88.73,88.8,8400.0,66.9687,67.0139,66.9159,66.9687,8400.0
2008-09-26 13:25:00,88.83,88.94,88.79,88.85,7800.0,66.9913,67.0743,66.9611,67.0064,7800.0
2008-09-26 13:30:00,88.85,88.92,88.74,88.8,6700.0,67.0064,67.0592,66.9234,66.9687,6700.0
2008-09-26 13:35:00,88.81,88.87,88.78,88.86,4400.0,66.9762,67.0215,66.9536,67.0139,4400.0
2008-09-26 13:40:00,88.86,89.13,88.79,88.99,13700.0,67.0139,67.2176,66.9611,67.112,13700.0
2008-09-26 13:45:00,89.0,89.1,88.94,89.0,9100.0,67.1195,67.1949,67.0743,67.1195,9100.0
2008-09-26 13:50:00,89.0,89.11,88.97,88.98,7700.0,67.1195,67.2025,67.0969,67.1044,7700.0
2008-09-26 13:55:00,89.0,89.05,88.9,89.03,9000.0,67.1195,67.1572,67.0441,67.1421,9000.0
2008-09-26 14:00:00,89.0,89.0,88.72,88.79,9700.0,67.1195,67.1195,66.9084,66.9611,9700.0
2008-09-26 14:05:00,88.75,88.93,88.73,88.86,31800.0,66.931,67.0667,66.9159,67.0139,31800.0
2008-09-26 14:10:00,88.88,88.96,88.83,88.86,12500.0,67.029,67.0894,66.9913,67.0139,12500.0
2008-09-26 14:15:00,88.95,89.07,88.91,89.07,12400.0,67.0818,67.1723,67.0516,67.1723,12400.0
2008-09-26 14:20:00,89.03,89.12,89.03,89.06,11100.0,67.1421,67.21,67.1421,67.1648,11100.0
2008-09-26 14:25:00,89.02,89.06,88.84,88.9,9400.0,67.1346,67.1648,66.9989,67.0441,9400.0
2008-09-26 14:30:00,88.89,88.9,88.78,88.78,8800.0,67.0366,67.0441,66.9536,66.9536,8800.0
2008-09-26 14:35:00,88.78,88.86,88.78,88.85,5400.0,66.9536,67.0139,66.9536,67.0064,5400.0
2008-09-26 14:40:00,88.85,88.85,88.55,88.63,7100.0,67.0064,67.0064,66.7802,66.8405,7100.0
2008-09-26 14:45:00,88.67,88.79,88.58,88.61,8700.0,66.8707,66.9611,66.8028,66.8254,8700.0
2008-09-26 14:50:00,88.61,88.61,88.45,88.46,6900.0,66.8254,66.8254,66.7047,66.7123,6900.0
2008-09-26 14:55:00,88.46,88.46,88.19,88.21,8000.0,66.7123,66.7123,66.5087,66.5237,8000.0
2008-09-26 15:00:00,88.21,88.22,87.91,87.91,11500.0,66.5237,66.5313,66.2975,66.2975,11500.0
2008-09-26 15:05:00,87.91,88.09,87.77,88.03,20200.0,66.2975,66.4332,66.1919,66.388,20200.0
2008-09-26 15:10:00,88.03,88.21,88.01,88.21,8900.0,66.388,66.5237,66.3729,66.5237,8900.0
2008-09-26 15:15:00,88.21,88.21,88.02,88.04,6700.0,66.5237,66.5237,66.3805,66.3955,6700.0
2008-09-26 15:20:00,88.05,88.42,88.04,88.42,27500.0,66.4031,66.6821,66.3955,66.6821,27500.0
2008-09-26 15:25:00,88.49,88.7,88.41,88.57,10300.0,66.7349,66.8933,66.6746,66.7952,10300.0
2008-09-26 15:30:00,88.57,88.64,88.34,88.36,14900.0,66.7952,66.848,66.6218,66.6369,14900.0
2008-09-26 15:35:00,88.35,88.63,88.26,88.59,14700.0,66.6293,66.8405,66.5614,66.8103,14700.0
2008-09-26 15:40:00,88.59,88.69,88.44,88.69,12200.0,66.8103,66.8857,66.6972,66.8857,12200.0
2008-09-26 15:45:00,88.7,88.72,88.41,88.41,22200.0,66.8933,66.9084,66.6746,66.6746,22200.0
2008-09-26 15:50:00,88.44,88.88,88.41,88.81,31000.0,66.6972,67.029,66.6746,66.9762,31000.0
2008-09-26 15:55:00,88.81,89.25,88.78,89.12,59800.0,66.9762,67.3081,66.9536,67.21,59800.0
2008-09-29 09:30:00,87.98,88.05,87.89,88.05,5000.0,66.3503,66.4031,66.2824,66.4031,5000.0
2008-09-29 09:35:00,87.99,88.04,87.35,87.67,9600.0,66.3578,66.3955,65.8752,66.1165,9600.0
2008-09-29 09:40:00,87.67,87.67,87.06,87.38,12600.0,66.1165,66.1165,65.6565,65.8978,12600.0
2008-09-29 09:45:00,87.25,87.39,86.86,86.86,19600.0,65.7998,65.9053,65.5056,65.5056,19600.0
2008-09-29 09:50:00,86.96,86.96,85.77,85.86,22900.0,65.5811,65.5811,64.6836,64.7515,22900.0
2008-09-29 09:55:00,85.98,86.4,85.96,86.18,8900.0,64.842,65.1587,64.8269,64.9928,8900.0
2008-09-29 10:00:00,86.13,86.41,85.92,85.93,32300.0,64.9551,65.1663,64.7967,64.8043,32300.0
2008-09-29 10:05:00,85.91,85.95,85.18,85.45,44600.0,64.7892,64.8194,64.2387,64.4423,44600.0
2008-09-29 10:10:00,85.45,85.5,85.06,85.38,18400.0,64.4423,64.48,64.1482,64.3895,18400.0
2008-09-29 10:15:00,85.39,85.61,85.06,85.29,11500.0,64.397,64.5629,64.1482,64.3216,11500.0
2008-09-29 10:20:00,85.28,85.47,85.17,85.39,8600.0,64.3141,64.4574,64.2311,64.397,8600.0
2008-09-29 10:25:00,85.43,85.82,85.39,85.79,10600.0,64.4272,64.7213,64.397,64.6987,10600.0
2008-09-29 10:30:00,85.69,85.95,85.66,85.77,6700.0,64.6233,64.8194,64.6007,64.6836,6700.0
2008-09-29 10:35:00,85.77,85.84,85.51,85.79,7000.0,64.6836,64.7364,64.4875,64.6987,7000.0
2008-09-29 10:40:00,85.75,85.91,85.68,85.91,10600.0,64.6685,64.7892,64.6157,64.7892,10600.0
2008-09-29 10:45:00,85.83,86.49,85.83,86.44,9100.0,64.7289,65.2266,64.7289,65.1889,9100.0
2008-09-29 10:50:00,86.58,86.64,86.33,86.39,5900.0,65.2945,65.3397,65.1059,65.1512,5900.0
2008-09-29 10:55:00,86.31,86.38,86.1,86.31,2600.0,65.0909,65.1436,64.9325,65.0909,2600.0
2008-09-29 11:00:00,86.28,86.68,86.25,86.6,12600.0,65.0682,65.3699,65.0456,65.3096,12600.0
2008-09-29 11:05:00,86.61,86.95,86.61,86.95,6300.0,65.3171,65.5735,65.3171,65.5735,6300.0
2008-09-29 11:10:00,87.0,87.02,86.25,86.46,7200.0,65.6112,65.6263,65.0456,65.204,7200.0
2008-09-29 11:15:00,86.46,86.57,86.29,86.33,5200.0,65.204,65.2869,65.0758,65.1059,5200.0
2008-09-29 11:20:00,86.31,86.6,86.31,86.44,4200.0,65.0909,65.3096,65.0909,65.1889,4200.0
2008-09-29 11:25:00,86.47,86.73,86.44,86.73,3000.0,65.2115,65.4076,65.1889,65.4076,3000.0
2008-09-29 11:30:00,86.69,86.69,86.27,86.27,4600.0,65.3774,65.3774,65.0607,65.0607,4600.0
2008-09-29 11:35:00,86.24,86.49,86.19,86.39,2600.0,65.0381,65.2266,65.0004,65.1512,2600.0
2008-09-29 11:40:00,86.39,86.43,86.12,86.2,6000.0,65.1512,65.1814,64.9476,65.0079,6000.0
2008-09-29 11:45:00,86.27,86.66,86.21,86.58,9600.0,65.0607,65.3548,65.0154,65.2945,9600.0
2008-09-29 11:50:00,86.48,86.52,86.3,86.3,3400.0,65.2191,65.2492,65.0833,65.0833,3400.0
2008-09-29 11:55:00,86.33,86.53,86.21,86.34,13800.0,65.1059,65.2568,65.0154,65.1135,13800.0
2008-09-29 12:00:00,86.25,86.25,86.11,86.19,3400.0,65.0456,65.0456,64.94,65.0004,3400.0
2008-09-29 12:05:00,86.16,86.23,86.08,86.17,9400.0,64.9777,65.0305,64.9174,64.9853,9400.0
2008-09-29 12:10:00,86.16,86.38,86.03,86.04,7700.0,64.9777,65.1436,64.8797,64.8872,7700.0
2008-09-29 12:15:00,86.03,86.03,85.63,85.63,5400.0,64.8797,64.8797,64.578,64.578,5400.0
2008-09-29 12:20:00,85.66,85.7,85.44,85.52,7600.0,64.6007,64.6308,64.4347,64.4951,7600.0
2008-09-29 12:25:00,85.54,85.61,85.47,85.6,3500.0,64.5102,64.5629,64.4574,64.5554,3500.0
2008-09-29 12:30:00,85.56,85.86,85.3,85.77,7000.0,64.5252,64.7515,64.3292,64.6836,7000.0
2008-09-29 12:35:00,85.76,85.91,85.56,85.8,7800.0,64.6761,64.7892,64.5252,64.7062,7800.0
2008-09-29 12:40:00,85.84,86.2,85.8,86.17,5400.0,64.7364,65.0079,64.7062,64.9853,5400.0
2008-09-29 12:45:00,86.16,86.23,85.91,86.05,5600.0,64.9777,65.0305,64.7892,64.8948,5600.0
2008-09-29 12:50:00,86.04,86.12,86.0,86.06,13900.0,64.8872,64.9476,64.8571,64.9023,13900.0
2008-09-29 12:55:00,86.09,86.09,86.0,86.0,5700.0,64.9249,64.9249,64.8571,64.8571,5700.0
2008-09-29 13:00:00,86.0,86.03,85.56,85.58,7100.0,64.8571,64.8797,64.5252,64.5403,7100.0
2008-09-29 13:05:00,85.59,85.77,85.45,85.77,11300.0,64.5479,64.6836,64.4423,64.6836,11300.0
2008-09-29 13:10:00,85.77,85.93,85.73,85.93,7600.0,64.6836,64.8043,64.6534,64.8043,7600.0
2008-09-29 13:15:00,85.96,86.12,85.95,85.97,5500.0,64.8269,64.9476,64.8194,64.8344,5500.0
2008-09-29 13:20:00,85.9,86.19,85.87,86.19,4100.0,64.7816,65.0004,64.759,65.0004,4100.0
2008-09-29 13:25:00,86.14,86.47,86.12,86.36,7600.0,64.9626,65.2115,64.9476,65.1286,7600.0
2008-09-29 13:30:00,86.33,86.42,86.13,86.13,4200.0,65.1059,65.1738,64.9551,64.9551,4200.0
2008-09-29 13:35:00,86.04,86.27,85.72,85.78,10500.0,64.8872,65.0607,64.6459,64.6912,10500.0
2008-09-29 13:40:00,85.79,86.11,84.89,85.25,27900.0,64.6987,64.94,64.02,64.2915,27900.0
2008-09-29 13:45:00,85.06,85.38,84.48,84.83,26300.0,64.1482,64.3895,63.7108,63.9747,26300.0
2008-09-29 13:50:00,84.73,86.27,84.62,86.14,13200.0,63.8993,65.0607,63.8163,64.9626,13200.0
2008-09-29 13:55:00,86.0,86.12,84.81,85.21,15100.0,64.8571,64.9476,63.9596,64.2613,15100.0
2008-09-29 14:00:00,85.25,85.48,85.06,85.14,12500.0,64.2915,64.4649,64.1482,64.2085,12500.0
2008-09-29 14:05:00,85.16,85.86,84.48,85.05,43700.0,64.2236,64.7515,63.7108,64.1406,43700.0
2008-09-29 14:10:00,85.22,85.52,84.88,85.3,47700.0,64.2688,64.4951,64.0124,64.3292,47700.0
2008-09-29 14:15:00,85.3,85.3,84.92,85.29,19200.0,64.3292,64.3292,64.0426,64.3216,19200.0
2008-09-29 14:20:00,85.26,85.48,85.0,85.05,21400.0,64.299,64.4649,64.1029,64.1406,21400.0
2008-09-29 14:25:00,85.08,85.2,84.83,84.98,27100.0,64.1632,64.2537,63.9747,64.0878,27100.0
2008-09-29 14:30:00,85.06,85.23,84.75,84.87,13900.0,64.1482,64.2764,63.9144,64.0049,13900.0
2008-09-29 14:35:00,84.97,85.2,84.88,85.01,9700.0,64.0803,64.2537,64.0124,64.1105,9700.0
2008-09-29 14:40:00,85.01,85.26,84.86,85.03,14000.0,64.1105,64.299,63.9973,64.1255,14000.0
2008-09-29 14:45:00,85.08,85.38,84.78,84.91,6200.0,64.1632,64.3895,63.937,64.035,6200.0
2008-09-29 14:50:00,84.95,84.98,84.52,84.62,10400.0,64.0652,64.0878,63.7409,63.8163,10400.0
2008-09-29 14:55:00,84.52,84.69,84.28,84.43,8800.0,63.7409,63.8691,63.5599,63.673,8800.0
2008-09-29 15:00:00,84.49,84.78,84.29,84.42,10500.0,63.7183,63.937,63.5675,63.6655,10500.0
2008-09-29 15:05:00,84.45,84.47,84.14,84.2,17700.0,63.6881,63.7032,63.4543,63.4996,17700.0
2008-09-29 15:10:00,84.21,84.4,83.83,83.91,27800.0,63.5071,63.6504,63.2206,63.2809,27800.0
2008-09-29 15:15:00,83.92,83.99,83.56,83.56,24800.0,63.2884,63.3412,63.0169,63.0169,24800.0
2008-09-29 15:20:00,83.58,83.58,83.25,83.54,19000.0,63.032,63.032,62.7831,63.0019,19000.0
2008-09-29 15:25:00,83.57,83.59,82.65,83.06,24600.0,63.0245,63.0396,62.3307,62.6399,24600.0
2008-09-29 15:30:00,83.18,83.46,82.87,83.46,54300.0,62.7304,62.9415,62.4966,62.9415,54300.0
2008-09-29 15:35:00,83.46,83.56,82.94,83.16,23700.0,62.9415,63.0169,62.5494,62.7153,23700.0
2008-09-29 15:40:00,83.14,84.05,83.03,83.66,37400.0,62.7002,63.3865,62.6172,63.0923,37400.0
2008-09-29 15:45:00,83.73,83.84,83.35,83.57,25200.0,63.1451,63.2281,62.8586,63.0245,25200.0
2008-09-29 15:50:00,83.6,83.89,82.76,83.81,40600.0,63.0471,63.2658,62.4136,63.2055,40600.0
2008-09-29 15:55:00,83.81,84.06,83.12,83.54,43300.0,63.2055,63.394,62.6851,63.0019,43300.0
2008-09-30 09:30:00,85.0,85.15,83.97,84.26,18400.0,64.1029,64.216,63.3261,63.5448,18400.0
2008-09-30 09:35:00,84.38,85.09,84.07,84.14,12300.0,63.6353,64.1708,63.4016,63.4543,12300.0
2008-09-30 09:40:00,83.99,84.35,83.87,83.99,6600.0,63.3412,63.6127,63.2507,63.3412,6600.0
2008-09-30 09:45:00,83.92,83.92,82.75,82.79,13500.0,63.2884,63.2884,62.4061,62.4362,13500.0
2008-09-30 09:50:00,82.8,83.83,82.77,83.54,20900.0,62.4438,63.2206,62.4212,63.0019,20900.0
2008-09-30 09:55:00,83.49,83.74,83.39,83.61,13500.0,62.9641,63.1527,62.8887,63.0546,13500.0
2008-09-30 10:00:00,83.61,84.02,83.47,83.84,7100.0,63.0546,63.3638,62.9491,63.2281,7100.0
2008-09-30 10:05:00,83.83,84.12,83.67,83.67,7100.0,63.2206,63.4393,63.0999,63.0999,7100.0
2008-09-30 10:10:00,83.8,84.32,83.7,84.32,12700.0,63.1979,63.5901,63.1225,63.5901,12700.0
2008-09-30 10:15:00,84.36,84.6,84.27,84.29,7700.0,63.6203,63.8013,63.5524,63.5675,7700.0
2008-09-30 10:20:00,84.29,84.51,84.26,84.51,6500.0,63.5675,63.7334,63.5448,63.7334,6500.0
2008-09-30 10:25:00,84.51,84.75,84.31,84.39,8200.0,63.7334,63.9144,63.5825,63.6429,8200.0
2008-09-30 10:30:00,84.38,84.65,84.37,84.6,18200.0,63.6353,63.839,63.6278,63.8013,18200.0
2008-09-30 10:35:00,84.6,84.81,84.54,84.65,6400.0,63.8013,63.9596,63.756,63.839,6400.0
2008-09-30 10:40:00,84.73,85.09,84.6,85.09,8700.0,63.8993,64.1708,63.8013,64.1708,8700.0
2008-09-30 10:45:00,85.01,85.12,84.82,85.11,6300.0,64.1105,64.1934,63.9672,64.1859,6300.0
2008-09-30 10:50:00,85.08,85.08,84.74,84.79,5600.0,64.1632,64.1632,63.9068,63.9445,5600.0
2008-09-30 10:55:00,84.83,84.83,84.48,84.61,7200.0,63.9747,63.9747,63.7108,63.8088,7200.0
2008-09-30 11:00:00,84.6,84.65,84.43,84.47,8100.0,63.8013,63.839,63.673,63.7032,8100.0
2008-09-30 11:05:00,84.5,84.58,84.35,84.51,12400.0,63.7258,63.7862,63.6127,63.7334,12400.0
2008-09-30 11:10:00,84.54,84.57,84.34,84.46,9500.0,63.756,63.7786,63.6052,63.6957,9500.0
2008-09-30 11:15:00,84.46,84.48,84.32,84.4,22800.0,63.6957,63.7108,63.5901,63.6504,22800.0
2008-09-30 11:20:00,84.39,84.45,84.25,84.45,10900.0,63.6429,63.6881,63.5373,63.6881,10900.0
2008-09-30 11:25:00,84.49,84.54,84.34,84.45,6800.0,63.7183,63.756,63.6052,63.6881,6800.0
2008-09-30 11:30:00,84.57,84.57,84.31,84.54,4200.0,63.7786,63.7786,63.5825,63.756,4200.0
2008-09-30 11:35:00,84.58,84.68,84.42,84.65,5600.0,63.7862,63.8616,63.6655,63.839,5600.0
2008-09-30 11:40:00,84.66,84.75,84.44,84.7,14200.0,63.8465,63.9144,63.6806,63.8767,14200.0
2008-09-30 11:45:00,84.71,84.91,84.59,84.84,15600.0,63.8842,64.035,63.7937,63.9822,15600.0
2008-09-30 11:50:00,84.82,84.9,84.71,84.9,19200.0,63.9672,64.0275,63.8842,64.0275,19200.0
2008-09-30 11:55:00,84.9,85.09,84.9,85.05,6600.0,64.0275,64.1708,64.0275,64.1406,6600.0
2008-09-30 12:00:00,85.06,85.17,84.72,84.76,5800.0,64.1482,64.2311,63.8918,63.9219,5800.0
2008-09-30 12:05:00,84.75,84.95,84.65,84.94,5700.0,63.9144,64.0652,63.839,64.0577,5700.0
2008-09-30 12:10:00,84.94,85.11,84.65,84.79,8100.0,64.0577,64.1859,63.839,63.9445,8100.0
2008-09-30 12:15:00,84.79,84.99,84.74,84.96,8600.0,63.9445,64.0954,63.9068,64.0727,8600.0
2008-09-30 12:20:00,84.96,84.97,84.68,84.83,3800.0,64.0727,64.0803,63.8616,63.9747,3800.0
2008-09-30 12:25:00,84.81,85.0,84.81,84.88,4200.0,63.9596,64.1029,63.9596,64.0124,4200.0
2008-09-30 12:30:00,84.92,85.02,84.84,85.02,5600.0,64.0426,64.118,63.9822,64.118,5600.0
2008-09-30 12:35:00,85.04,85.19,84.99,85.14,8000.0,64.1331,64.2462,64.0954,64.2085,8000.0
2008-09-30 12:40:00,85.22,85.46,85.22,85.4,7100.0,64.2688,64.4498,64.2688,64.4046,7100.0
2008-09-30 12:45:00,85.42,85.52,85.3,85.42,5700.0,64.4197,64.4951,64.3292,64.4197,5700.0
2008-09-30 12:50:00,85.45,85.49,85.32,85.33,8200.0,64.4423,64.4724,64.3442,64.3518,8200.0
2008-09-30 12:55:00,85.38,85.71,85.35,85.71,13900.0,64.3895,64.6384,64.3669,64.6384,13900.0
2008-09-30 13:00:00,85.72,85.72,85.26,85.27,10900.0,64.6459,64.6459,64.299,64.3065,10900.0
2008-09-30 13:05:00,85.3,85.41,85.21,85.27,7600.0,64.3292,64.4121,64.2613,64.3065,7600.0
2008-09-30 13:10:00,85.27,85.65,85.24,85.62,8200.0,64.3065,64.5931,64.2839,64.5705,8200.0
2008-09-30 13:15:00,85.57,85.83,85.5,85.64,5500.0,64.5328,64.7289,64.48,64.5856,5500.0
2008-09-30 13:20:00,85.66,85.92,85.61,85.92,7600.0,64.6007,64.7967,64.5629,64.7967,7600.0
2008-09-30 13:25:00,85.95,86.12,85.89,86.12,6600.0,64.8194,64.9476,64.7741,64.9476,6600.0
2008-09-30 13:30:00,86.06,86.53,86.05,86.45,8900.0,64.9023,65.2568,64.8948,65.1964,8900.0
2008-09-30 13:35:00,86.4,86.53,86.37,86.41,5500.0,65.1587,65.2568,65.1361,65.1663,5500.0
2008-09-30 13:40:00,86.41,86.42,86.26,86.26,5500.0,65.1663,65.1738,65.0531,65.0531,5500.0
2008-09-30 13:45:00,86.22,86.22,86.06,86.09,10900.0,65.023,65.023,64.9023,64.9249,10900.0
2008-09-30 13:50:00,86.12,86.12,85.87,85.92,30700.0,64.9476,64.9476,64.759,64.7967,30700.0
2008-09-30 13:55:00,85.92,86.14,85.79,86.05,16800.0,64.7967,64.9626,64.6987,64.8948,16800.0
2008-09-30 14:00:00,86.09,86.11,85.87,85.87,2900.0,64.9249,64.94,64.759,64.759,2900.0
2008-09-30 14:05:00,85.93,86.09,85.77,85.91,7700.0,64.8043,64.9249,64.6836,64.7892,7700.0
2008-09-30 14:10:00,85.96,86.12,85.88,86.02,8500.0,64.8269,64.9476,64.7666,64.8721,8500.0
2008-09-30 14:15:00,86.06,86.16,85.92,86.16,4700.0,64.9023,64.9777,64.7967,64.9777,4700.0
2008-09-30 14:20:00,86.17,86.43,86.09,86.43,4200.0,64.9853,65.1814,64.9249,65.1814,4200.0
2008-09-30 14:25:00,86.45,86.58,86.35,86.35,4300.0,65.1964,65.2945,65.121,65.121,4300.0
2008-09-30 14:30:00,86.37,86.66,86.37,86.61,5400.0,65.1361,65.3548,65.1361,65.3171,5400.0
2008-09-30 14:35:00,86.64,86.7,86.55,86.66,9900.0,65.3397,65.385,65.2718,65.3548,9900.0
2008-09-30 14:40:00,86.66,86.99,86.64,86.99,8700.0,65.3548,65.6037,65.3397,65.6037,8700.0
2008-09-30 14:45:00,86.9,86.99,86.82,86.99,13000.0,65.5358,65.6037,65.4755,65.6037,13000.0
2008-09-30 14:50:00,86.98,87.27,86.91,87.27,18400.0,65.5961,65.8148,65.5433,65.8148,18400.0
2008-09-30 14:55:00,87.27,87.34,86.96,87.06,13200.0,65.8148,65.8676,65.5811,65.6565,13200.0
2008-09-30 15:00:00,87.05,87.26,86.92,87.26,10400.0,65.6489,65.8073,65.5509,65.8073,10400.0
2008-09-30 15:05:00,87.29,87.5,87.17,87.39,13800.0,65.8299,65.9883,65.7394,65.9053,13800.0
2008-09-30 15:10:00,87.4,87.4,87.2,87.2,13200.0,65.9129,65.9129,65.762,65.762,13200.0
2008-09-30 15:15:00,87.2,87.32,87.04,87.23,18000.0,65.762,65.8525,65.6414,65.7847,18000.0
2008-09-30 15:20:00,87.24,87.55,87.24,87.55,23200.0,65.7922,66.026,65.7922,66.026,23200.0
2008-09-30 15:25:00,87.55,87.6,87.38,87.56,10000.0,66.026,66.0637,65.8978,66.0335,10000.0
2008-09-30 15:30:00,87.55,87.55,86.96,87.03,22600.0,66.026,66.026,65.5811,65.6338,22600.0
2008-09-30 15:35:00,87.01,87.06,86.79,86.92,19000.0,65.6188,65.6565,65.4528,65.5509,19000.0
2008-09-30 15:40:00,86.93,87.03,86.71,86.99,20300.0,65.5584,65.6338,65.3925,65.6037,20300.0
2008-09-30 15:45:00,87.01,87.21,86.91,87.18,20400.0,65.6188,65.7696,65.5433,65.747,20400.0
2008-09-30 15:50:00,87.2,87.2,86.45,86.63,43000.0,65.762,65.762,65.1964,65.3322,43000.0
2008-09-30 15:55:00,86.62,86.95,86.38,86.9,61900.0,65.3246,65.5735,65.1436,65.5358,61900.0
2008-10-01 09:30:00,86.15,86.9,86.15,86.55,17300.0,64.9702,65.5358,64.9702,65.2718,17300.0
2008-10-01 09:35:00,86.65,86.8,86.13,86.26,6100.0,65.3473,65.4604,64.9551,65.0531,6100.0
2008-10-01 09:40:00,86.27,86.37,86.15,86.24,13400.0,65.0607,65.1361,64.9702,65.0381,13400.0
2008-10-01 09:45:00,86.23,86.25,86.11,86.2,6100.0,65.0305,65.0456,64.94,65.0079,6100.0
2008-10-01 09:50:00,86.17,86.22,85.99,86.17,13000.0,64.9853,65.023,64.8495,64.9853,13000.0
2008-10-01 09:55:00,86.14,86.2,86.06,86.06,14300.0,64.9626,65.0079,64.9023,64.9023,14300.0
2008-10-01 10:00:00,86.03,86.06,85.48,85.62,14200.0,64.8797,64.9023,64.4649,64.5705,14200.0
2008-10-01 10:05:00,85.58,85.58,84.7,84.73,20600.0,64.5403,64.5403,63.8767,63.8993,20600.0
2008-10-01 10:10:00,84.73,84.73,83.84,84.18,44500.0,63.8993,63.8993,63.2281,63.4845,44500.0
2008-10-01 10:15:00,84.17,84.18,83.89,83.94,15400.0,63.477,63.4845,63.2658,63.3035,15400.0
2008-10-01 10:20:00,83.93,84.09,83.76,83.96,24800.0,63.296,63.4166,63.1678,63.3186,24800.0
2008-10-01 10:25:00,83.96,83.96,83.6,83.72,19500.0,63.3186,63.3186,63.0471,63.1376,19500.0
2008-10-01 10:30:00,83.75,84.14,83.71,84.09,28600.0,63.1602,63.4543,63.1301,63.4166,28600.0
2008-10-01 10:35:00,84.18,84.3,83.86,84.0,42800.0,63.4845,63.575,63.2432,63.3488,42800.0
2008-10-01 10:40:00,84.02,84.07,83.8,83.9,41800.0,63.3638,63.4016,63.1979,63.2733,41800.0
2008-10-01 10:45:00,83.91,84.01,83.17,83.19,26100.0,63.2809,63.3563,62.7228,62.7379,26100.0
2008-10-01 10:50:00,83.17,83.18,82.79,82.88,39500.0,62.7228,62.7304,62.4362,62.5041,39500.0
2008-10-01 10:55:00,82.88,83.09,82.58,82.59,15800.0,62.5041,62.6625,62.2779,62.2854,15800.0
2008-10-01 11:00:00,82.59,82.7,82.12,82.15,26700.0,62.2854,62.3684,61.931,61.9536,26700.0
2008-10-01 11:05:00,82.16,82.26,81.89,81.91,18300.0,61.9611,62.0365,61.7575,61.7726,18300.0
2008-10-01 11:10:00,81.91,82.12,81.83,82.1,23500.0,61.7726,61.931,61.7123,61.9159,23500.0
2008-10-01 11:15:00,82.0,82.07,81.68,81.68,24100.0,61.8405,61.8932,61.5991,61.5991,24100.0
2008-10-01 11:20:00,81.76,82.39,81.59,82.29,34800.0,61.6595,62.1346,61.5313,62.0592,34800.0
2008-10-01 11:25:00,82.29,83.2,82.27,83.18,30400.0,62.0592,62.7454,62.0441,62.7304,30400.0
2008-10-01 11:30:00,83.2,83.24,82.95,83.1,21300.0,62.7454,62.7756,62.5569,62.67,21300.0
2008-10-01 11:35:00,83.1,83.13,82.82,82.89,29200.0,62.67,62.6926,62.4589,62.5117,29200.0
2008-10-01 11:40:00,82.89,82.98,82.8,82.98,16400.0,62.5117,62.5795,62.4438,62.5795,16400.0
2008-10-01 11:45:00,82.99,82.99,82.83,82.95,6900.0,62.5871,62.5871,62.4664,62.5569,6900.0
2008-10-01 11:50:00,82.92,83.0,82.86,82.86,7200.0,62.5343,62.5946,62.489,62.489,7200.0
2008-10-01 11:55:00,82.83,82.9,82.68,82.79,18100.0,62.4664,62.5192,62.3533,62.4362,18100.0
2008-10-01 12:00:00,82.81,82.85,82.71,82.73,6400.0,62.4513,62.4815,62.3759,62.391,6400.0
2008-10-01 12:05:00,82.65,82.65,82.44,82.51,7900.0,62.3307,62.3307,62.1723,62.2251,7900.0
2008-10-01 12:10:00,82.52,82.58,82.33,82.51,13400.0,62.2326,62.2779,62.0893,62.2251,13400.0
2008-10-01 12:15:00,82.54,82.83,82.54,82.63,17700.0,62.2477,62.4664,62.2477,62.3156,17700.0
2008-10-01 12:20:00,82.57,82.61,82.49,82.6,5900.0,62.2703,62.3005,62.21,62.2929,5900.0
2008-10-01 12:25:00,82.58,82.68,82.5,82.56,6500.0,62.2779,62.3533,62.2175,62.2628,6500.0
2008-10-01 12:30:00,82.57,83.0,82.57,82.9,15700.0,62.2703,62.5946,62.2703,62.5192,15700.0
2008-10-01 12:35:00,82.92,83.02,82.86,82.98,11300.0,62.5343,62.6097,62.489,62.5795,11300.0
2008-10-01 12:40:00,82.96,83.0,82.87,82.9,25400.0,62.5644,62.5946,62.4966,62.5192,25400.0
2008-10-01 12:45:00,82.9,83.0,82.76,82.97,16000.0,62.5192,62.5946,62.4136,62.572,16000.0
2008-10-01 12:50:00,83.0,83.35,82.98,83.11,36300.0,62.5946,62.8586,62.5795,62.6776,36300.0
2008-10-01 12:55:00,83.07,83.11,82.95,82.95,19500.0,62.6474,62.6776,62.5569,62.5569,19500.0
2008-10-01 13:00:00,82.99,83.05,82.72,82.78,15700.0,62.5871,62.6323,62.3834,62.4287,15700.0
2008-10-01 13:05:00,82.77,82.96,82.77,82.93,5800.0,62.4212,62.5644,62.4212,62.5418,5800.0
2008-10-01 13:10:00,82.92,82.93,82.64,82.64,7800.0,62.5343,62.5418,62.3231,62.3231,7800.0
2008-10-01 13:15:00,82.56,82.73,82.54,82.66,5300.0,62.2628,62.391,62.2477,62.3382,5300.0
2008-10-01 13:20:00,82.65,82.67,82.6,82.61,3200.0,62.3307,62.3457,62.2929,62.3005,3200.0
2008-10-01 13:25:00,82.63,82.66,82.53,82.59,4200.0,62.3156,62.3382,62.2402,62.2854,4200.0
2008-10-01 13:30:00,82.55,82.57,81.93,81.98,16100.0,62.2552,62.2703,61.7877,61.8254,16100.0
2008-10-01 13:35:00,81.98,82.06,81.92,81.94,9200.0,61.8254,61.8857,61.7801,61.7952,9200.0
2008-10-01 13:40:00,81.94,82.35,81.32,82.35,28600.0,61.7952,62.1044,61.3276,62.1044,28600.0
2008-10-01 13:45:00,82.11,82.44,81.68,81.81,24800.0,61.9234,62.1723,61.5991,61.6972,24800.0
2008-10-01 13:50:00,81.78,82.42,81.67,82.24,23300.0,61.6745,62.1572,61.5916,62.0215,23300.0
2008-10-01 13:55:00,82.17,82.23,81.5,81.58,23300.0,61.9687,62.0139,61.4634,61.5237,23300.0
2008-10-01 14:00:00,81.6,81.64,81.16,81.43,20900.0,61.5388,61.569,61.207,61.4106,20900.0
2008-10-01 14:05:00,81.44,81.66,81.38,81.44,24800.0,61.4181,61.584,61.3729,61.4181,24800.0
2008-10-01 14:10:00,81.43,81.45,81.17,81.34,27700.0,61.4106,61.4257,61.2145,61.3427,27700.0
2008-10-01 14:15:00,81.33,81.61,81.29,81.51,13400.0,61.3352,61.5463,61.305,61.4709,13400.0
2008-10-01 14:20:00,81.5,81.65,81.45,81.51,18400.0,61.4634,61.5765,61.4257,61.4709,18400.0
2008-10-01 14:25:00,81.49,81.72,81.36,81.65,22500.0,61.4558,61.6293,61.3578,61.5765,22500.0
2008-10-01 14:30:00,81.7,81.86,81.58,81.63,24400.0,61.6142,61.7349,61.5237,61.5614,24400.0
2008-10-01 14:35:00,81.63,81.87,81.55,81.86,16300.0,61.5614,61.7424,61.5011,61.7349,16300.0
2008-10-01 14:40:00,81.92,82.12,81.82,82.03,16800.0,61.7801,61.931,61.7047,61.8631,16800.0
2008-10-01 14:45:00,82.03,82.11,81.79,81.98,13000.0,61.8631,61.9234,61.6821,61.8254,13000.0
2008-10-01 14:50:00,82.01,82.02,81.79,81.81,14500.0,61.848,61.8555,61.6821,61.6972,14500.0
2008-10-01 14:55:00,81.82,81.9,81.63,81.71,25300.0,61.7047,61.765,61.5614,61.6218,25300.0
2008-10-01 15:00:00,81.69,81.73,81.55,81.69,22100.0,61.6067,61.6368,61.5011,61.6067,22100.0
2008-10-01 15:05:00,81.68,81.85,81.59,81.75,12200.0,61.5991,61.7273,61.5313,61.6519,12200.0
2008-10-01 15:10:00,81.74,81.92,81.69,81.78,33900.0,61.6444,61.7801,61.6067,61.6745,33900.0
2008-10-01 15:15:00,81.78,81.99,81.72,81.95,27300.0,61.6745,61.8329,61.6293,61.8027,27300.0
2008-10-01 15:20:00,81.95,81.96,81.78,81.9,15100.0,61.8027,61.8103,61.6745,61.765,15100.0
2008-10-01 15:25:00,81.93,82.06,81.71,81.97,31400.0,61.7877,61.8857,61.6218,61.8178,31400.0
2008-10-01 15:30:00,81.96,82.0,81.68,81.72,24200.0,61.8103,61.8405,61.5991,61.6293,24200.0
2008-10-01 15:35:00,81.73,81.79,81.38,81.42,40000.0,61.6368,61.6821,61.3729,61.403,40000.0
2008-10-01 15:40:00,81.42,81.69,81.4,81.69,32700.0,61.403,61.6067,61.388,61.6067,32700.0
2008-10-01 15:45:00,81.72,81.91,81.62,81.73,36800.0,61.6293,61.7726,61.5539,61.6368,36800.0
2008-10-01 15:50:00,81.68,82.13,81.67,82.07,50900.0,61.5991,61.9385,61.5916,61.8932,50900.0
2008-10-01 15:55:00,82.04,82.07,81.87,81.92,70100.0,61.8706,61.8932,61.7424,61.7801,70100.0
2008-10-02 09:30:00,81.66,81.66,80.64,80.91,12700.0,61.584,61.584,60.8148,61.0184,12700.0
2008-10-02 09:35:00,80.9,81.1,80.18,80.18,10300.0,61.0109,61.1617,60.4679,60.4679,10300.0
2008-10-02 09:40:00,80.24,80.46,79.75,79.98,17000.0,60.5132,60.6791,60.1436,60.3171,17000.0
2008-10-02 09:45:00,79.98,80.1,79.73,79.91,23100.0,60.3171,60.4076,60.1285,60.2643,23100.0
2008-10-02 09:50:00,79.88,80.03,79.53,79.74,15200.0,60.2417,60.3548,59.9777,60.1361,15200.0
2008-10-02 09:55:00,79.74,79.75,79.07,79.16,24500.0,60.1361,60.1436,59.6308,59.6987,24500.0
2008-10-02 10:00:00,79.13,79.13,78.8,78.9,25300.0,59.676,59.676,59.4272,59.5026,25300.0
2008-10-02 10:05:00,78.8,78.9,78.09,78.31,47100.0,59.4272,59.5026,58.8917,59.0576,47100.0
2008-10-02 10:10:00,78.31,78.36,77.89,78.11,34000.0,59.0576,59.0953,58.7409,58.9068,34000.0
2008-10-02 10:15:00,78.12,78.26,78.0,78.12,23900.0,58.9143,59.0199,58.8238,58.9143,23900.0
2008-10-02 10:20:00,78.13,78.18,77.59,77.86,38900.0,58.9219,58.9596,58.5146,58.7183,38900.0
2008-10-02 10:25:00,77.92,77.96,77.5,77.68,18200.0,58.7635,58.7937,58.4468,58.5825,18200.0
2008-10-02 10:30:00,77.69,78.25,77.65,78.25,23100.0,58.5901,59.0124,58.5599,59.0124,23100.0
2008-10-02 10:35:00,78.23,78.34,77.94,77.96,14100.0,58.9973,59.0803,58.7786,58.7937,14100.0
2008-10-02 10:40:00,77.9,78.01,77.78,77.98,6800.0,58.7484,58.8314,58.6579,58.8088,6800.0
2008-10-02 10:45:00,78.01,78.02,77.7,77.72,8700.0,58.8314,58.8389,58.5976,58.6127,8700.0
2008-10-02 10:50:00,77.77,78.01,77.55,77.7,14400.0,58.6504,58.8314,58.4845,58.5976,14400.0
2008-10-02 10:55:00,77.79,77.84,77.5,77.75,28200.0,58.6655,58.7032,58.4468,58.6353,28200.0
2008-10-02 11:00:00,77.75,77.83,77.61,77.61,21000.0,58.6353,58.6956,58.5297,58.5297,21000.0
2008-10-02 11:05:00,77.63,77.66,76.81,76.84,29000.0,58.5448,58.5674,57.9264,57.949,29000.0
2008-10-02 11:10:00,76.87,76.97,76.5,76.5,26200.0,57.9717,58.0471,57.6926,57.6926,26200.0
2008-10-02 11:15:00,76.54,76.6,76.23,76.52,22200.0,57.7228,57.768,57.489,57.7077,22200.0
2008-10-02 11:20:00,76.54,76.78,76.5,76.75,10800.0,57.7228,57.9038,57.6926,57.8812,10800.0
2008-10-02 11:25:00,76.81,77.03,76.72,77.0,11500.0,57.9264,58.0923,57.8585,58.0697,11500.0
2008-10-02 11:30:00,77.08,77.29,77.0,77.28,26000.0,58.13,58.2884,58.0697,58.2809,26000.0
2008-10-02 11:35:00,77.35,77.82,77.35,77.77,8800.0,58.3337,58.6881,58.3337,58.6504,8800.0
2008-10-02 11:40:00,77.82,78.04,77.72,78.04,16800.0,58.6881,58.854,58.6127,58.854,16800.0
2008-10-02 11:45:00,78.06,78.36,78.05,78.12,25000.0,58.8691,59.0953,58.8616,58.9143,25000.0
2008-10-02 11:50:00,78.09,78.42,78.09,78.13,10400.0,58.8917,59.1406,58.8917,58.9219,10400.0
2008-10-02 11:55:00,78.11,78.53,78.03,78.48,8800.0,58.9068,59.2236,58.8465,59.1858,8800.0
2008-10-02 12:00:00,78.54,78.75,78.45,78.66,5900.0,59.2311,59.3895,59.1632,59.3216,5900.0
2008-10-02 12:05:00,78.57,78.81,78.48,78.74,20900.0,59.2537,59.4347,59.1858,59.3819,20900.0
2008-10-02 12:10:00,78.75,78.99,78.74,78.87,29200.0,59.3895,59.5705,59.3819,59.48,29200.0
2008-10-02 12:15:00,78.9,79.0,78.77,78.82,12200.0,59.5026,59.578,59.4045,59.4423,12200.0
2008-10-02 12:20:00,78.77,78.77,78.59,78.67,4200.0,59.4045,59.4045,59.2688,59.3291,4200.0
2008-10-02 12:25:00,78.7,78.7,78.45,78.48,5400.0,59.3518,59.3518,59.1632,59.1858,5400.0
2008-10-02 12:30:00,78.48,78.53,78.21,78.32,5000.0,59.1858,59.2236,58.9822,59.0652,5000.0
2008-10-02 12:35:00,78.39,78.41,78.23,78.35,4800.0,59.118,59.1331,58.9973,59.0878,4800.0
2008-10-02 12:40:00,78.33,78.41,78.07,78.07,5600.0,59.0727,59.1331,58.8766,58.8766,5600.0
2008-10-02 12:45:00,78.11,78.15,77.95,78.0,8500.0,58.9068,58.937,58.7861,58.8238,8500.0
2008-10-02 12:50:00,78.01,78.25,78.0,78.23,5700.0,58.8314,59.0124,58.8238,58.9973,5700.0
2008-10-02 12:55:00,78.22,78.4,78.22,78.31,4800.0,58.9898,59.1255,58.9898,59.0576,4800.0
2008-10-02 13:00:00,78.28,78.31,77.95,78.23,19100.0,59.035,59.0576,58.7861,58.9973,19100.0
2008-10-02 13:05:00,78.19,78.23,77.84,77.88,43400.0,58.9671,58.9973,58.7032,58.7334,43400.0
2008-10-02 13:10:00,77.84,77.98,77.41,77.72,18500.0,58.7032,58.8088,58.3789,58.6127,18500.0
2008-10-02 13:15:00,77.72,77.87,77.59,77.73,10900.0,58.6127,58.7258,58.5146,58.6202,10900.0
2008-10-02 13:20:00,77.76,77.93,77.76,77.84,6100.0,58.6429,58.7711,58.6429,58.7032,6100.0
2008-10-02 13:25:00,77.75,77.92,77.75,77.92,5500.0,58.6353,58.7635,58.6353,58.7635,5500.0
2008-10-02 13:30:00,77.96,78.42,77.91,78.36,24000.0,58.7937,59.1406,58.756,59.0953,24000.0
2008-10-02 13:35:00,78.36,78.54,78.34,78.49,37400.0,59.0953,59.2311,59.0803,59.1934,37400.0
2008-10-02 13:40:00,78.47,78.94,78.41,78.74,25900.0,59.1783,59.5328,59.1331,59.3819,25900.0
2008-10-02 13:45:00,78.86,79.3,78.83,79.2,32600.0,59.4724,59.8042,59.4498,59.7288,32600.0
2008-10-02 13:50:00,79.2,79.28,78.59,78.59,27700.0,59.7288,59.7892,59.2688,59.2688,27700.0
2008-10-02 13:55:00,78.58,78.77,78.53,78.74,45400.0,59.2613,59.4045,59.2236,59.3819,45400.0
2008-10-02 14:00:00,78.73,78.77,78.54,78.57,17300.0,59.3744,59.4045,59.2311,59.2537,17300.0
2008-10-02 14:05:00,78.58,78.69,78.17,78.3,12400.0,59.2613,59.3442,58.9521,59.0501,12400.0
2008-10-02 14:10:00,78.38,78.66,78.35,78.56,7100.0,59.1104,59.3216,59.0878,59.2462,7100.0
2008-10-02 14:15:00,78.53,78.62,78.47,78.51,6900.0,59.2236,59.2914,59.1783,59.2085,6900.0
2008-10-02 14:20:00,78.5,78.7,78.44,78.49,13200.0,59.2009,59.3518,59.1557,59.1934,13200.0
2008-10-02 14:25:00,78.38,78.64,78.38,78.51,12800.0,59.1104,59.3065,59.1104,59.2085,12800.0
2008-10-02 14:30:00,78.46,78.62,78.37,78.46,28000.0,59.1708,59.2914,59.1029,59.1708,28000.0
2008-10-02 14:35:00,78.42,78.56,78.37,78.52,24300.0,59.1406,59.2462,59.1029,59.216,24300.0
2008-10-02 14:40:00,78.51,78.73,78.46,78.49,11800.0,59.2085,59.3744,59.1708,59.1934,11800.0
2008-10-02 14:45:00,78.51,78.74,78.47,78.52,14300.0,59.2085,59.3819,59.1783,59.216,14300.0
2008-10-02 14:50:00,78.59,78.6,78.31,78.32,7100.0,59.2688,59.2763,59.0576,59.0652,7100.0
2008-10-02 14:55:00,78.33,78.61,78.33,78.58,12800.0,59.0727,59.2839,59.0727,59.2613,12800.0
2008-10-02 15:00:00,78.61,78.64,78.29,78.44,11900.0,59.2839,59.3065,59.0426,59.1557,11900.0
2008-10-02 15:05:00,78.44,78.62,78.41,78.41,11300.0,59.1557,59.2914,59.1331,59.1331,11300.0
2008-10-02 15:10:00,78.41,78.54,78.38,78.49,12100.0,59.1331,59.2311,59.1104,59.1934,12100.0
2008-10-02 15:15:00,78.44,78.44,78.11,78.19,25700.0,59.1557,59.1557,58.9068,58.9671,25700.0
2008-10-02 15:20:00,78.2,78.39,78.15,78.35,15500.0,58.9747,59.118,58.937,59.0878,15500.0
2008-10-02 15:25:00,78.39,78.47,78.13,78.31,22100.0,59.118,59.1783,58.9219,59.0576,22100.0
2008-10-02 15:30:00,78.38,78.75,78.18,78.56,28100.0,59.1104,59.3895,58.9596,59.2462,28100.0
2008-10-02 15:35:00,78.56,78.69,78.33,78.4,25100.0,59.2462,59.3442,59.0727,59.1255,25100.0
2008-10-02 15:40:00,78.43,78.57,78.2,78.36,22900.0,59.1481,59.2537,58.9747,59.0953,22900.0
2008-10-02 15:45:00,78.36,78.45,78.13,78.13,11500.0,59.0953,59.1632,58.9219,58.9219,11500.0
2008-10-02 15:50:00,78.16,78.33,78.01,78.01,39900.0,58.9445,59.0727,58.8314,58.8314,39900.0
2008-10-02 15:55:00,78.1,78.17,77.9,78.05,62600.0,58.8993,58.9521,58.7484,58.8616,62600.0
2008-10-03 09:30:00,78.85,79.5,78.85,79.02,8100.0,59.4649,59.9551,59.4649,59.5931,8100.0
2008-10-03 09:35:00,79.2,79.51,79.06,79.33,7000.0,59.7288,59.9626,59.6233,59.8269,7000.0
2008-10-03 09:40:00,79.48,80.21,79.37,80.13,18800.0,59.94,60.4905,59.857,60.4302,18800.0
2008-10-03 09:45:00,80.15,80.62,79.89,80.12,21700.0,60.4453,60.7997,60.2492,60.4227,21700.0
2008-10-03 09:50:00,80.15,80.44,80.07,80.34,18000.0,60.4453,60.664,60.3849,60.5886,18000.0
2008-10-03 09:55:00,80.33,80.44,80.25,80.34,7600.0,60.581,60.664,60.5207,60.5886,7600.0
2008-10-03 10:00:00,80.4,80.74,80.4,80.51,10100.0,60.6338,60.8902,60.6338,60.7168,10100.0
2008-10-03 10:05:00,80.49,80.49,80.35,80.37,14600.0,60.7017,60.7017,60.5961,60.6112,14600.0
2008-10-03 10:10:00,80.39,80.52,80.35,80.52,17600.0,60.6263,60.7243,60.5961,60.7243,17600.0
2008-10-03 10:15:00,80.51,80.54,80.45,80.48,4800.0,60.7168,60.7394,60.6715,60.6941,4800.0
2008-10-03 10:20:00,80.46,80.5,80.15,80.24,5300.0,60.6791,60.7092,60.4453,60.5132,5300.0
2008-10-03 10:25:00,80.28,80.67,80.2,80.62,21700.0,60.5433,60.8374,60.483,60.7997,21700.0
2008-10-03 10:30:00,80.62,80.9,80.55,80.81,10300.0,60.7997,61.0109,60.7469,60.943,10300.0
2008-10-03 10:35:00,80.84,80.97,80.71,80.9,8500.0,60.9656,61.0637,60.8676,61.0109,8500.0
2008-10-03 10:40:00,80.9,80.99,80.55,80.75,8100.0,61.0109,61.0788,60.7469,60.8978,8100.0
2008-10-03 10:45:00,80.78,80.81,80.74,80.79,600.0,60.9204,60.943,60.8902,60.9279,600.0
2008-10-03 10:50:00,80.74,81.0,80.68,81.0,3100.0,60.8902,61.0863,60.845,61.0863,3100.0
2008-10-03 10:55:00,80.99,81.19,80.99,81.16,4700.0,61.0788,61.2296,61.0788,61.207,4700.0
2008-10-03 11:00:00,81.2,81.79,81.16,81.67,15100.0,61.2371,61.6821,61.207,61.5916,15100.0
2008-10-03 11:05:00,81.62,81.93,81.55,81.82,14300.0,61.5539,61.7877,61.5011,61.7047,14300.0
2008-10-03 11:10:00,81.81,81.88,81.61,81.72,6600.0,61.6972,61.75,61.5463,61.6293,6600.0
2008-10-03 11:15:00,81.65,81.74,81.57,81.62,14500.0,61.5765,61.6444,61.5162,61.5539,14500.0
2008-10-03 11:20:00,81.62,81.75,81.55,81.66,13100.0,61.5539,61.6519,61.5011,61.584,13100.0
2008-10-03 11:25:00,81.71,81.79,81.4,81.44,10000.0,61.6218,61.6821,61.388,61.4181,10000.0
2008-10-03 11:30:00,81.45,81.63,81.45,81.51,7400.0,61.4257,61.5614,61.4257,61.4709,7400.0
2008-10-03 11:35:00,81.51,81.52,81.4,81.4,6500.0,61.4709,61.4785,61.388,61.388,6500.0
2008-10-03 11:40:00,81.45,81.47,81.19,81.24,8200.0,61.4257,61.4408,61.2296,61.2673,8200.0
2008-10-03 11:45:00,81.23,81.31,81.11,81.22,13400.0,61.2598,61.3201,61.1693,61.2522,13400.0
2008-10-03 11:50:00,81.24,81.24,80.89,80.89,102100.0,61.2673,61.2673,61.0033,61.0033,102100.0
2008-10-03 11:55:00,80.9,80.99,80.7,80.76,9500.0,61.0109,61.0788,60.8601,60.9053,9500.0
2008-10-03 12:00:00,80.81,80.9,80.65,80.9,5000.0,60.943,61.0109,60.8224,61.0109,5000.0
2008-10-03 12:05:00,80.9,80.9,80.43,80.51,9600.0,61.0109,61.0109,60.6564,60.7168,9600.0
2008-10-03 12:10:00,80.68,80.7,80.57,80.6,16400.0,60.845,60.8601,60.762,60.7846,16400.0
2008-10-03 12:15:00,80.63,80.65,80.42,80.56,32800.0,60.8073,60.8224,60.6489,60.7545,32800.0
2008-10-03 12:20:00,80.54,80.55,80.02,80.03,24700.0,60.7394,60.7469,60.3472,60.3548,24700.0
2008-10-03 12:25:00,80.03,80.25,79.97,80.21,13500.0,60.3548,60.5207,60.3095,60.4905,13500.0
2008-10-03 12:30:00,80.2,80.26,80.06,80.26,18200.0,60.483,60.5282,60.3774,60.5282,18200.0
2008-10-03 12:35:00,80.24,80.59,80.22,80.59,7700.0,60.5132,60.7771,60.4981,60.7771,7700.0
2008-10-03 12:40:00,80.51,80.93,80.51,80.78,4500.0,60.7168,61.0335,60.7168,60.9204,4500.0
2008-10-03 12:45:00,80.76,80.84,80.5,80.79,10500.0,60.9053,60.9656,60.7092,60.9279,10500.0
2008-10-03 12:50:00,80.84,80.84,80.48,80.48,16000.0,60.9656,60.9656,60.6941,60.6941,16000.0
2008-10-03 12:55:00,80.56,80.8,80.55,80.8,5700.0,60.7545,60.9355,60.7469,60.9355,5700.0
2008-10-03 13:00:00,80.75,80.75,80.23,80.55,9600.0,60.8978,60.8978,60.5056,60.7469,9600.0
2008-10-03 13:05:00,80.5,81.12,80.34,81.04,14700.0,60.7092,61.1768,60.5886,61.1165,14700.0
2008-10-03 13:10:00,80.92,81.09,80.46,80.62,13900.0,61.026,61.1542,60.6791,60.7997,13900.0
2008-10-03 13:15:00,80.62,80.9,80.58,80.89,19200.0,60.7997,61.0109,60.7696,61.0033,19200.0
2008-10-03 13:20:00,80.84,80.9,80.19,80.27,51000.0,60.9656,61.0109,60.4754,60.5358,51000.0
2008-10-03 13:25:00,80.22,80.37,79.5,79.76,25600.0,60.4981,60.6112,59.9551,60.1512,25600.0
2008-10-03 13:30:00,79.76,79.77,78.74,78.87,29500.0,60.1512,60.1587,59.3819,59.48,29500.0
2008-10-03 13:35:00,78.87,79.33,78.72,79.21,32100.0,59.48,59.8269,59.3668,59.7364,32100.0
2008-10-03 13:40:00,79.1,79.1,78.1,78.1,17800.0,59.6534,59.6534,58.8993,58.8993,17800.0
2008-10-03 13:45:00,78.07,78.75,77.9,78.48,47300.0,58.8766,59.3895,58.7484,59.1858,47300.0
2008-10-03 13:50:00,78.49,79.09,78.25,78.25,15600.0,59.1934,59.6459,59.0124,59.0124,15600.0
2008-10-03 13:55:00,78.21,78.62,78.21,78.53,10800.0,58.9822,59.2914,58.9822,59.2236,10800.0
2008-10-03 14:00:00,78.55,79.05,78.24,79.05,45800.0,59.2386,59.6157,59.0048,59.6157,45800.0
2008-10-03 14:05:00,79.03,79.31,79.0,79.1,10500.0,59.6006,59.8118,59.578,59.6534,10500.0
2008-10-03 14:10:00,79.08,79.46,79.0,79.12,17300.0,59.6383,59.9249,59.578,59.6685,17300.0
2008-10-03 14:15:00,79.11,79.16,78.92,78.92,19700.0,59.661,59.6987,59.5177,59.5177,19700.0
2008-10-03 14:20:00,78.92,79.18,78.79,79.1,23000.0,59.5177,59.7137,59.4196,59.6534,23000.0
2008-10-03 14:25:00,79.1,79.14,78.31,78.51,13900.0,59.6534,59.6836,59.0576,59.2085,13900.0
2008-10-03 14:30:00,78.52,78.59,78.19,78.31,19100.0,59.216,59.2688,58.9671,59.0576,19100.0
2008-10-03 14:35:00,78.25,78.88,78.25,78.68,16100.0,59.0124,59.4875,59.0124,59.3367,16100.0
2008-10-03 14:40:00,78.67,78.8,78.39,78.45,11400.0,59.3291,59.4272,59.118,59.1632,11400.0
2008-10-03 14:45:00,78.62,78.76,78.19,78.46,12800.0,59.2914,59.397,58.9671,59.1708,12800.0
2008-10-03 14:50:00,78.49,78.79,78.42,78.71,11600.0,59.1934,59.4196,59.1406,59.3593,11600.0
2008-10-03 14:55:00,78.71,79.36,78.6,79.29,21200.0,59.3593,59.8495,59.2763,59.7967,21200.0
2008-10-03 15:00:00,79.27,79.66,79.1,79.64,48200.0,59.7816,60.0757,59.6534,60.0607,48200.0
2008-10-03 15:05:00,79.56,79.64,79.34,79.42,37900.0,60.0003,60.0607,59.8344,59.8947,37900.0
2008-10-03 15:10:00,79.4,79.42,79.09,79.09,17800.0,59.8797,59.8947,59.6459,59.6459,17800.0
2008-10-03 15:15:00,79.02,79.02,78.7,78.7,24200.0,59.5931,59.5931,59.3518,59.3518,24200.0
2008-10-03 15:20:00,78.7,78.72,78.25,78.26,15100.0,59.3518,59.3668,59.0124,59.0199,15100.0
2008-10-03 15:25:00,78.26,78.34,78.09,78.25,16700.0,59.0199,59.0803,58.8917,59.0124,16700.0
2008-10-03 15:30:00,78.19,78.73,78.19,78.55,13500.0,58.9671,59.3744,58.9671,59.2386,13500.0
2008-10-03 15:35:00,78.54,78.55,77.99,78.02,9000.0,59.2311,59.2386,58.8163,58.8389,9000.0
2008-10-03 15:40:00,78.03,78.03,77.51,77.61,22700.0,58.8465,58.8465,58.4543,58.5297,22700.0
2008-10-03 15:45:00,77.61,77.67,77.28,77.3,22500.0,58.5297,58.575,58.2809,58.2959,22500.0
2008-10-03 15:50:00,77.3,77.37,77.18,77.32,29000.0,58.2959,58.3487,58.2054,58.311,29000.0
2008-10-03 15:55:00,77.29,77.56,77.29,77.39,38600.0,58.2884,58.492,58.2884,58.3638,38600.0
2008-10-06 09:30:00,75.34,75.55,74.92,74.92,4300.0,56.8178,56.9762,56.5011,56.5011,4300.0
2008-10-06 09:35:00,75.26,75.72,74.35,74.9,54000.0,56.7575,57.1044,56.0712,56.486,54000.0
2008-10-06 09:40:00,74.88,75.25,74.41,74.86,28400.0,56.4709,56.7499,56.1164,56.4558,28400.0
2008-10-06 09:45:00,74.81,74.96,74.56,74.67,11200.0,56.4181,56.5312,56.2296,56.3125,11200.0
2008-10-06 09:50:00,74.67,74.91,74.42,74.47,11100.0,56.3125,56.4935,56.124,56.1617,11100.0
2008-10-06 09:55:00,74.53,74.53,73.75,73.88,18600.0,56.2069,56.2069,55.6187,55.7167,18600.0
2008-10-06 10:00:00,73.91,74.03,73.45,73.67,23800.0,55.7394,55.8299,55.3925,55.5584,23800.0
2008-10-06 10:05:00,73.65,73.78,73.49,73.77,26200.0,55.5433,55.6413,55.4226,55.6338,26200.0
2008-10-06 10:10:00,73.77,73.94,73.69,73.77,13400.0,55.6338,55.762,55.5735,55.6338,13400.0
2008-10-06 10:15:00,73.64,73.78,73.53,73.71,19300.0,55.5357,55.6413,55.4528,55.5885,19300.0
2008-10-06 10:20:00,73.74,73.85,73.49,73.5,37300.0,55.6112,55.6941,55.4226,55.4302,37300.0
2008-10-06 10:25:00,73.5,74.13,73.5,74.07,27000.0,55.4302,55.9053,55.4302,55.86,27000.0
2008-10-06 10:30:00,74.09,74.16,73.88,74.07,18700.0,55.8751,55.9279,55.7167,55.86,18700.0
2008-10-06 10:35:00,74.04,74.13,73.27,73.27,26300.0,55.8374,55.9053,55.2567,55.2567,26300.0
2008-10-06 10:40:00,73.27,73.44,72.69,72.82,24500.0,55.2567,55.3849,54.8193,54.9173,24500.0
2008-10-06 10:45:00,72.75,73.83,72.74,73.83,26400.0,54.8646,55.679,54.857,55.679,26400.0
2008-10-06 10:50:00,73.83,74.41,73.83,74.27,19000.0,55.679,56.1164,55.679,56.0109,19000.0
2008-10-06 10:55:00,74.27,74.51,74.25,74.45,16400.0,56.0109,56.1919,55.9958,56.1466,16400.0
2008-10-06 11:00:00,74.43,74.9,74.18,74.9,17600.0,56.1315,56.486,55.943,56.486,17600.0
2008-10-06 11:05:00,74.87,75.22,74.72,74.9,19100.0,56.4634,56.7273,56.3502,56.486,19100.0
2008-10-06 11:10:00,74.9,75.11,74.85,74.86,15300.0,56.486,56.6444,56.4483,56.4558,15300.0
2008-10-06 11:15:00,74.97,75.33,74.94,75.27,16100.0,56.5388,56.8103,56.5161,56.765,16100.0
2008-10-06 11:20:00,75.38,75.63,75.01,75.48,14200.0,56.848,57.0365,56.5689,56.9234,14200.0
2008-10-06 11:25:00,75.49,75.76,75.49,75.67,14800.0,56.9309,57.1345,56.9309,57.0667,14800.0
2008-10-06 11:30:00,75.6,75.76,75.5,75.76,18000.0,57.0139,57.1345,56.9385,57.1345,18000.0
2008-10-06 11:35:00,75.82,75.98,75.44,75.55,10000.0,57.1798,57.3005,56.8932,56.9762,10000.0
2008-10-06 11:40:00,75.56,75.56,75.02,75.02,5700.0,56.9837,56.9837,56.5765,56.5765,5700.0
2008-10-06 11:45:00,75.07,75.29,74.39,74.39,15400.0,56.6142,56.7801,56.1014,56.1014,15400.0
2008-10-06 11:50:00,74.38,74.38,73.99,74.11,11800.0,56.0938,56.0938,55.7997,55.8902,11800.0
2008-10-06 11:55:00,74.05,74.16,73.86,74.15,12300.0,55.8449,55.9279,55.7017,55.9204,12300.0
2008-10-06 12:00:00,74.21,74.59,74.15,74.3,11300.0,55.9656,56.2522,55.9204,56.0335,11300.0
2008-10-06 12:05:00,74.29,74.37,74.05,74.05,5100.0,56.0259,56.0863,55.8449,55.8449,5100.0
2008-10-06 12:10:00,74.08,74.31,73.9,74.31,4500.0,55.8676,56.041,55.7318,56.041,4500.0
2008-10-06 12:15:00,74.3,74.3,73.89,74.3,6100.0,56.0335,56.0335,55.7243,56.0335,6100.0
2008-10-06 12:20:00,74.22,74.45,74.19,74.44,10300.0,55.9732,56.1466,55.9505,56.1391,10300.0
2008-10-06 12:25:00,74.4,74.57,74.3,74.37,4300.0,56.1089,56.2371,56.0335,56.0863,4300.0
2008-10-06 12:30:00,74.32,74.5,74.32,74.49,4400.0,56.0486,56.1843,56.0486,56.1768,4400.0
2008-10-06 12:35:00,74.54,74.61,74.33,74.33,6300.0,56.2145,56.2673,56.0561,56.0561,6300.0
2008-10-06 12:40:00,74.32,74.55,74.23,74.39,10000.0,56.0486,56.222,55.9807,56.1014,10000.0
2008-10-06 12:45:00,74.44,74.48,74.0,74.42,11500.0,56.1391,56.1692,55.8072,56.124,11500.0
2008-10-06 12:50:00,74.42,74.53,74.35,74.37,4700.0,56.124,56.2069,56.0712,56.0863,4700.0
2008-10-06 12:55:00,74.32,74.38,73.98,74.1,4300.0,56.0486,56.0938,55.7922,55.8827,4300.0
2008-10-06 13:00:00,74.07,74.43,73.83,74.35,9500.0,55.86,56.1315,55.679,56.0712,9500.0
2008-10-06 13:05:00,74.36,74.53,74.15,74.19,16100.0,56.0787,56.2069,55.9204,55.9505,16100.0
2008-10-06 13:10:00,74.25,74.31,74.08,74.14,4100.0,55.9958,56.041,55.8676,55.9128,4100.0
2008-10-06 13:15:00,74.1,74.47,74.1,74.4,2700.0,55.8827,56.1617,55.8827,56.1089,2700.0
2008-10-06 13:20:00,74.31,74.7,74.26,74.6,14200.0,56.041,56.3351,56.0033,56.2597,14200.0
2008-10-06 13:25:00,74.57,74.69,74.17,74.18,11100.0,56.2371,56.3276,55.9354,55.943,11100.0
2008-10-06 13:30:00,74.27,74.27,73.83,73.91,9000.0,56.0109,56.0109,55.679,55.7394,9000.0
2008-10-06 13:35:00,73.91,74.28,73.91,74.21,10100.0,55.7394,56.0184,55.7394,55.9656,10100.0
2008-10-06 13:40:00,74.21,74.75,74.15,74.33,11600.0,55.9656,56.3729,55.9204,56.0561,11600.0
2008-10-06 13:45:00,74.33,74.33,73.49,73.56,16700.0,56.0561,56.0561,55.4226,55.4754,16700.0
2008-10-06 13:50:00,73.57,74.2,73.57,74.13,6600.0,55.483,55.9581,55.483,55.9053,6600.0
2008-10-06 13:55:00,74.17,74.31,74.1,74.13,3800.0,55.9354,56.041,55.8827,55.9053,3800.0
2008-10-06 14:00:00,74.11,74.12,73.87,73.89,5700.0,55.8902,55.8977,55.7092,55.7243,5700.0
2008-10-06 14:05:00,73.89,74.29,73.85,73.88,13000.0,55.7243,56.0259,55.6941,55.7167,13000.0
2008-10-06 14:10:00,73.98,74.32,73.86,74.19,18000.0,55.7922,56.0486,55.7017,55.9505,18000.0
2008-10-06 14:15:00,74.19,74.37,73.92,73.93,27900.0,55.9505,56.0863,55.7469,55.7545,27900.0
2008-10-06 14:20:00,74.01,74.04,73.71,73.71,23000.0,55.8148,55.8374,55.5885,55.5885,23000.0
2008-10-06 14:25:00,73.71,74.04,73.52,73.62,27300.0,55.5885,55.8374,55.4452,55.5207,27300.0
2008-10-06 14:30:00,73.62,73.87,73.35,73.77,27400.0,55.5207,55.7092,55.317,55.6338,27400.0
2008-10-06 14:35:00,73.81,74.04,73.63,73.63,24800.0,55.664,55.8374,55.5282,55.5282,24800.0
2008-10-06 14:40:00,73.63,73.77,73.38,73.57,22300.0,55.5282,55.6338,55.3397,55.483,22300.0
2008-10-06 14:45:00,73.52,73.7,73.32,73.54,20400.0,55.4452,55.581,55.2944,55.4603,20400.0
2008-10-06 14:50:00,73.54,74.06,73.43,74.06,23600.0,55.4603,55.8525,55.3774,55.8525,23600.0
2008-10-06 14:55:00,74.06,74.59,73.97,74.44,29800.0,55.8525,56.2522,55.7846,56.1391,29800.0
2008-10-06 15:00:00,74.42,74.54,73.99,74.12,67900.0,56.124,56.2145,55.7997,55.8977,67900.0
2008-10-06 15:05:00,74.08,74.37,73.93,74.33,46200.0,55.8676,56.0863,55.7545,56.0561,46200.0
2008-10-06 15:10:00,74.33,74.95,74.2,74.95,42100.0,56.0561,56.5237,55.9581,56.5237,42100.0
2008-10-06 15:15:00,75.03,75.47,74.63,75.35,52600.0,56.584,56.9158,56.2824,56.8253,52600.0
2008-10-06 15:20:00,75.4,75.81,75.14,75.31,41400.0,56.8631,57.1723,56.667,56.7952,41400.0
2008-10-06 15:25:00,75.3,76.42,75.21,76.39,60100.0,56.7876,57.6323,56.7198,57.6097,60100.0
2008-10-06 15:30:00,76.27,77.58,76.27,77.41,43100.0,57.5192,58.5071,57.5192,58.3789,43100.0
2008-10-06 15:35:00,77.32,77.51,76.09,76.1,32400.0,58.311,58.4543,57.3834,57.391,32400.0
2008-10-06 15:40:00,76.08,76.72,76.0,76.58,31700.0,57.3759,57.8585,57.3155,57.753,31700.0
2008-10-06 15:45:00,76.59,77.25,76.38,77.0,47300.0,57.7605,58.2582,57.6021,58.0697,47300.0
2008-10-06 15:50:00,77.0,77.43,76.84,77.33,36700.0,58.0697,58.394,57.949,58.3186,36700.0
2008-10-06 15:55:00,77.33,77.44,77.15,77.32,48500.0,58.3186,58.4015,58.1828,58.311,48500.0
2008-10-07 09:30:00,77.55,77.55,77.16,77.21,8500.0,58.4845,58.4845,58.1904,58.2281,8500.0
2008-10-07 09:35:00,77.45,77.63,77.26,77.45,8600.0,58.4091,58.5448,58.2658,58.4091,8600.0
2008-10-07 09:40:00,77.46,78.11,77.34,78.07,68000.0,58.4166,58.9068,58.3261,58.8766,68000.0
2008-10-07 09:45:00,78.0,78.01,77.07,77.2,20100.0,58.8238,58.8314,58.1225,58.2205,20100.0
2008-10-07 09:50:00,77.08,77.13,76.14,76.38,22300.0,58.13,58.1677,57.4211,57.6021,22300.0
2008-10-07 09:55:00,76.21,76.21,75.61,75.79,16800.0,57.4739,57.4739,57.0214,57.1572,16800.0
2008-10-07 10:00:00,75.81,76.21,75.65,76.02,50800.0,57.1723,57.4739,57.0516,57.3306,50800.0
2008-10-07 10:05:00,76.0,76.22,75.85,76.16,19900.0,57.3155,57.4815,57.2024,57.4362,19900.0
2008-10-07 10:10:00,76.17,76.58,76.07,76.56,32600.0,57.4438,57.753,57.3683,57.7379,32600.0
2008-10-07 10:15:00,76.48,76.66,76.02,76.02,24900.0,57.6775,57.8133,57.3306,57.3306,24900.0
2008-10-07 10:20:00,75.93,75.97,75.38,75.74,18500.0,57.2628,57.2929,56.848,57.1195,18500.0
2008-10-07 10:25:00,75.76,76.31,75.71,76.2,34000.0,57.1345,57.5493,57.0968,57.4664,34000.0
2008-10-07 10:30:00,76.34,76.53,76.18,76.38,27900.0,57.572,57.7152,57.4513,57.6021,27900.0
2008-10-07 10:35:00,76.39,76.83,76.33,76.74,19200.0,57.6097,57.9415,57.5644,57.8736,19200.0
2008-10-07 10:40:00,76.75,76.96,76.1,76.25,18900.0,57.8812,58.0395,57.391,57.5041,18900.0
2008-10-07 10:45:00,76.24,76.46,76.06,76.1,11400.0,57.4965,57.6625,57.3608,57.391,11400.0
2008-10-07 10:50:00,76.06,76.1,75.77,75.9,21000.0,57.3608,57.391,57.1421,57.2401,21000.0
2008-10-07 10:55:00,75.92,75.92,75.58,75.87,22300.0,57.2552,57.2552,56.9988,57.2175,22300.0
2008-10-07 11:00:00,75.89,76.31,75.87,76.08,10300.0,57.2326,57.5493,57.2175,57.3759,10300.0
2008-10-07 11:05:00,76.14,76.21,75.65,75.78,11700.0,57.4211,57.4739,57.0516,57.1496,11700.0
2008-10-07 11:10:00,75.78,75.78,75.4,75.56,8400.0,57.1496,57.1496,56.8631,56.9837,8400.0
2008-10-07 11:15:00,75.65,75.72,75.46,75.72,5700.0,57.0516,57.1044,56.9083,57.1044,5700.0
2008-10-07 11:20:00,75.64,75.64,74.82,74.95,14300.0,57.0441,57.0441,56.4256,56.5237,14300.0
2008-10-07 11:25:00,75.05,75.49,75.0,75.42,5000.0,56.5991,56.9309,56.5614,56.8781,5000.0
2008-10-07 11:30:00,75.4,75.57,75.25,75.32,6300.0,56.8631,56.9913,56.7499,56.8027,6300.0
2008-10-07 11:35:00,75.32,75.58,75.23,75.31,5700.0,56.8027,56.9988,56.7348,56.7952,5700.0
2008-10-07 11:40:00,75.34,75.52,75.27,75.52,5300.0,56.8178,56.9536,56.765,56.9536,5300.0
2008-10-07 11:45:00,75.57,76.0,75.48,75.97,12100.0,56.9913,57.3155,56.9234,57.2929,12100.0
2008-10-07 11:50:00,75.94,75.95,75.65,75.88,7200.0,57.2703,57.2778,57.0516,57.225,7200.0
2008-10-07 11:55:00,75.84,75.93,75.59,75.93,6400.0,57.1949,57.2628,57.0063,57.2628,6400.0
2008-10-07 12:00:00,75.93,75.93,75.5,75.6,29700.0,57.2628,57.2628,56.9385,57.0139,29700.0
2008-10-07 12:05:00,75.65,75.75,75.36,75.36,11200.0,57.0516,57.127,56.8329,56.8329,11200.0
2008-10-07 12:10:00,75.41,75.48,75.32,75.32,8800.0,56.8706,56.9234,56.8027,56.8027,8800.0
2008-10-07 12:15:00,75.32,75.58,75.23,75.49,11600.0,56.8027,56.9988,56.7348,56.9309,11600.0
2008-10-07 12:20:00,75.52,75.68,75.05,75.08,19000.0,56.9536,57.0742,56.5991,56.6217,19000.0
2008-10-07 12:25:00,74.99,74.99,74.54,74.67,11000.0,56.5539,56.5539,56.2145,56.3125,11000.0
2008-10-07 12:30:00,74.83,74.89,74.51,74.51,9400.0,56.4332,56.4784,56.1919,56.1919,9400.0
2008-10-07 12:35:00,74.53,74.55,74.09,74.21,17000.0,56.2069,56.222,55.8751,55.9656,17000.0
2008-10-07 12:40:00,74.23,74.42,74.08,74.08,22000.0,55.9807,56.124,55.8676,55.8676,22000.0
2008-10-07 12:45:00,74.15,74.34,73.6,73.74,30100.0,55.9204,56.0637,55.5056,55.6112,30100.0
2008-10-07 12:50:00,73.69,73.85,73.58,73.65,17500.0,55.5735,55.6941,55.4905,55.5433,17500.0
2008-10-07 12:55:00,73.68,74.08,73.66,73.99,12500.0,55.5659,55.8676,55.5508,55.7997,12500.0
2008-10-07 13:00:00,74.01,74.53,74.0,74.46,12900.0,55.8148,56.2069,55.8072,56.1542,12900.0
2008-10-07 13:05:00,74.48,74.95,74.41,74.82,17900.0,56.1692,56.5237,56.1164,56.4256,17900.0
2008-10-07 13:10:00,74.85,75.0,74.7,74.88,24300.0,56.4483,56.5614,56.3351,56.4709,24300.0
2008-10-07 13:15:00,74.86,74.86,74.44,74.63,17300.0,56.4558,56.4558,56.1391,56.2824,17300.0
2008-10-07 13:20:00,74.62,74.77,74.04,74.47,17500.0,56.2748,56.3879,55.8374,56.1617,17500.0
2008-10-07 13:25:00,74.43,74.47,73.77,74.17,13600.0,56.1315,56.1617,55.6338,55.9354,13600.0
2008-10-07 13:30:00,74.19,74.64,74.05,74.51,15400.0,55.9505,56.2899,55.8449,56.1919,15400.0
2008-10-07 13:35:00,74.48,75.03,74.39,74.96,15600.0,56.1692,56.584,56.1014,56.5312,15600.0
2008-10-07 13:40:00,74.95,74.96,74.43,74.47,29500.0,56.5237,56.5312,56.1315,56.1617,29500.0
2008-10-07 13:45:00,74.47,74.55,74.13,74.36,31300.0,56.1617,56.222,55.9053,56.0787,31300.0
2008-10-07 13:50:00,74.32,74.54,73.92,74.39,16300.0,56.0486,56.2145,55.7469,56.1014,16300.0
2008-10-07 13:55:00,74.39,74.52,74.19,74.25,28400.0,56.1014,56.1994,55.9505,55.9958,28400.0
2008-10-07 14:00:00,74.3,74.84,74.01,74.57,26400.0,56.0335,56.4407,55.8148,56.2371,26400.0
2008-10-07 14:05:00,74.57,74.69,74.19,74.48,11100.0,56.2371,56.3276,55.9505,56.1692,11100.0
2008-10-07 14:10:00,74.43,74.64,73.79,74.5,18500.0,56.1315,56.2899,55.6489,56.1843,18500.0
2008-10-07 14:15:00,74.49,75.21,74.0,74.84,24100.0,56.1768,56.7198,55.8072,56.4407,24100.0
2008-10-07 14:20:00,74.82,75.47,74.8,75.09,15800.0,56.4256,56.9158,56.4106,56.6293,15800.0
2008-10-07 14:25:00,75.11,75.11,74.76,74.95,20200.0,56.6444,56.6444,56.3804,56.5237,20200.0
2008-10-07 14:30:00,75.0,75.45,74.71,74.86,20400.0,56.5614,56.9008,56.3427,56.4558,20400.0
2008-10-07 14:35:00,74.77,75.16,74.62,74.96,15800.0,56.3879,56.6821,56.2748,56.5312,15800.0
2008-10-07 14:40:00,74.9,75.2,74.48,74.63,13100.0,56.486,56.7122,56.1692,56.2824,13100.0
2008-10-07 14:45:00,74.62,75.2,74.41,74.95,12500.0,56.2748,56.7122,56.1164,56.5237,12500.0
2008-10-07 14:50:00,74.85,75.0,74.49,74.52,8000.0,56.4483,56.5614,56.1768,56.1994,8000.0
2008-10-07 14:55:00,74.52,74.56,74.19,74.41,15100.0,56.1994,56.2296,55.9505,56.1164,15100.0
2008-10-07 15:00:00,74.43,74.63,74.37,74.49,17800.0,56.1315,56.2824,56.0863,56.1768,17800.0
2008-10-07 15:05:00,74.48,74.48,74.13,74.41,12100.0,56.1692,56.1692,55.9053,56.1164,12100.0
2008-10-07 15:10:00,74.42,74.95,74.38,74.76,8700.0,56.124,56.5237,56.0938,56.3804,8700.0
2008-10-07 15:15:00,74.72,74.78,73.9,74.14,67400.0,56.3502,56.3955,55.7318,55.9128,67400.0
2008-10-07 15:20:00,74.16,74.3,73.37,73.57,30500.0,55.9279,56.0335,55.3321,55.483,30500.0
2008-10-07 15:25:00,73.6,74.14,73.5,74.13,15700.0,55.5056,55.9128,55.4302,55.9053,15700.0
2008-10-07 15:30:00,74.15,74.3,73.5,74.0,47300.0,55.9204,56.0335,55.4302,55.8072,47300.0
2008-10-07 15:35:00,74.0,74.26,73.89,73.95,21600.0,55.8072,56.0033,55.7243,55.7695,21600.0
2008-10-07 15:40:00,73.95,73.98,73.29,73.58,44000.0,55.7695,55.7922,55.2718,55.4905,44000.0
2008-10-07 15:45:00,73.61,73.84,73.38,73.42,35700.0,55.5131,55.6866,55.3397,55.3698,35700.0
2008-10-07 15:50:00,73.47,73.58,73.25,73.31,26300.0,55.4075,55.4905,55.2416,55.2869,26300.0
2008-10-07 15:55:00,73.31,73.5,72.87,73.12,48000.0,55.2869,55.4302,54.9551,55.1436,48000.0
2008-10-08 09:30:00,71.32,71.74,69.91,71.31,46000.0,53.7861,54.1029,52.7228,53.7786,46000.0
2008-10-08 09:35:00,71.37,73.3,70.84,73.26,30700.0,53.8238,55.2793,53.4241,55.2492,30700.0
2008-10-08 09:40:00,73.16,73.47,72.55,73.18,24500.0,55.1738,55.4075,54.7137,55.1888,24500.0
2008-10-08 09:45:00,73.27,73.93,72.7,73.82,24600.0,55.2567,55.7545,54.8268,55.6715,24600.0
2008-10-08 09:50:00,73.84,74.58,73.66,73.89,26000.0,55.6866,56.2447,55.5508,55.7243,26000.0
2008-10-08 09:55:00,74.31,74.9,74.31,74.72,28500.0,56.041,56.486,56.041,56.3502,28500.0
2008-10-08 10:00:00,74.74,75.58,74.74,75.38,36800.0,56.3653,56.9988,56.3653,56.848,36800.0
2008-10-08 10:05:00,75.35,75.6,74.87,75.22,29300.0,56.8253,57.0139,56.4634,56.7273,29300.0
2008-10-08 10:10:00,75.09,75.83,74.95,75.79,18700.0,56.6293,57.1873,56.5237,57.1572,18700.0
2008-10-08 10:15:00,75.74,76.02,74.65,74.65,27600.0,57.1195,57.3306,56.2974,56.2974,27600.0
2008-10-08 10:20:00,74.71,75.14,74.04,75.14,31500.0,56.3427,56.667,55.8374,56.667,31500.0
2008-10-08 10:25:00,75.37,75.37,74.16,74.31,15200.0,56.8404,56.8404,55.9279,56.041,15200.0
2008-10-08 10:30:00,74.5,75.04,73.95,74.43,22600.0,56.1843,56.5916,55.7695,56.1315,22600.0
2008-10-08 10:35:00,74.42,74.57,73.99,74.06,17400.0,56.124,56.2371,55.7997,55.8525,17400.0
2008-10-08 10:40:00,74.12,74.34,73.36,73.36,18300.0,55.8977,56.0637,55.3246,55.3246,18300.0
2008-10-08 10:45:00,73.38,73.76,73.01,73.23,26200.0,55.3397,55.6262,55.0606,55.2265,26200.0
2008-10-08 10:50:00,73.3,74.17,73.3,73.75,41400.0,55.2793,55.9354,55.2793,55.6187,41400.0
2008-10-08 10:55:00,73.82,74.4,73.72,74.02,19500.0,55.6715,56.1089,55.5961,55.8223,19500.0
2008-10-08 11:00:00,73.95,74.0,73.37,73.88,15700.0,55.7695,55.8072,55.3321,55.7167,15700.0
2008-10-08 11:05:00,73.9,73.9,73.47,73.72,23500.0,55.7318,55.7318,55.4075,55.5961,23500.0
2008-10-08 11:10:00,73.82,74.15,73.71,73.74,12300.0,55.6715,55.9204,55.5885,55.6112,12300.0
2008-10-08 11:15:00,73.8,74.06,73.61,73.86,9800.0,55.6564,55.8525,55.5131,55.7017,9800.0
2008-10-08 11:20:00,73.97,74.47,72.89,74.01,63900.0,55.7846,56.1617,54.9701,55.8148,63900.0
2008-10-08 11:25:00,74.0,74.4,73.95,74.06,18400.0,55.8072,56.1089,55.7695,55.8525,18400.0
2008-10-08 11:30:00,74.0,74.17,73.64,73.87,12000.0,55.8072,55.9354,55.5357,55.7092,12000.0
2008-10-08 11:35:00,73.86,73.87,73.22,73.84,21700.0,55.7017,55.7092,55.219,55.6866,21700.0
2008-10-08 11:40:00,73.9,73.98,72.94,73.27,20300.0,55.7318,55.7922,55.0078,55.2567,20300.0
2008-10-08 11:45:00,73.23,73.56,72.96,72.96,22400.0,55.2265,55.4754,55.0229,55.0229,22400.0
2008-10-08 11:50:00,72.99,73.25,72.95,73.25,9100.0,55.0455,55.2416,55.0154,55.2416,9100.0
2008-10-08 11:55:00,73.18,73.58,72.58,73.49,8100.0,55.1888,55.4905,54.7363,55.4226,8100.0
2008-10-08 12:00:00,73.45,73.48,72.83,72.83,7600.0,55.3925,55.4151,54.9249,54.9249,7600.0
2008-10-08 12:05:00,72.87,72.99,72.13,72.38,13700.0,54.9551,55.0455,54.397,54.5855,13700.0
2008-10-08 12:10:00,72.43,72.56,72.22,72.42,9800.0,54.6232,54.7213,54.4649,54.6157,9800.0
2008-10-08 12:15:00,72.42,73.04,72.41,72.82,29300.0,54.6157,55.0833,54.6081,54.9173,29300.0
2008-10-08 12:20:00,72.84,72.84,72.32,72.33,10900.0,54.9324,54.9324,54.5403,54.5478,10900.0
2008-10-08 12:25:00,72.35,72.74,72.13,72.26,11400.0,54.5629,54.857,54.397,54.495,11400.0
2008-10-08 12:30:00,72.19,72.52,72.07,72.35,6800.0,54.4422,54.6911,54.3517,54.5629,6800.0
2008-10-08 12:35:00,72.36,72.85,72.0,72.67,14400.0,54.5704,54.94,54.2989,54.8042,14400.0
2008-10-08 12:40:00,72.71,72.84,72.34,72.34,43700.0,54.8344,54.9324,54.5553,54.5553,43700.0
2008-10-08 12:45:00,72.36,72.45,71.89,72.4,12000.0,54.5704,54.6383,54.216,54.6006,12000.0
2008-10-08 12:50:00,72.45,73.05,72.42,72.87,19500.0,54.6383,55.0908,54.6157,54.9551,19500.0
2008-10-08 12:55:00,72.86,72.99,72.53,72.89,18600.0,54.9475,55.0455,54.6986,54.9701,18600.0
2008-10-08 13:00:00,72.87,73.91,72.87,73.74,34700.0,54.9551,55.7394,54.9551,55.6112,34700.0
2008-10-08 13:05:00,73.67,74.11,73.55,74.02,23500.0,55.5584,55.8902,55.4679,55.8223,23500.0
2008-10-08 13:10:00,74.09,74.25,73.62,74.18,37400.0,55.8751,55.9958,55.5207,55.943,37400.0
2008-10-08 13:15:00,74.16,74.5,73.84,74.5,24200.0,55.9279,56.1843,55.6866,56.1843,24200.0
2008-10-08 13:20:00,74.5,74.73,74.25,74.49,16900.0,56.1843,56.3578,55.9958,56.1768,16900.0
2008-10-08 13:25:00,74.49,74.71,73.79,73.79,18800.0,56.1768,56.3427,55.6489,55.6489,18800.0
2008-10-08 13:30:00,73.81,73.99,73.69,73.87,13900.0,55.664,55.7997,55.5735,55.7092,13900.0
2008-10-08 13:35:00,74.01,74.56,74.0,74.13,25100.0,55.8148,56.2296,55.8072,55.9053,25100.0
2008-10-08 13:40:00,74.09,74.47,74.09,74.43,24900.0,55.8751,56.1617,55.8751,56.1315,24900.0
2008-10-08 13:45:00,74.3,74.39,74.04,74.14,16400.0,56.0335,56.1014,55.8374,55.9128,16400.0
2008-10-08 13:50:00,74.15,74.58,74.08,74.5,22100.0,55.9204,56.2447,55.8676,56.1843,22100.0
2008-10-08 13:55:00,74.52,75.06,74.51,74.96,21700.0,56.1994,56.6066,56.1919,56.5312,21700.0
2008-10-08 14:00:00,74.96,75.24,74.8,75.09,23600.0,56.5312,56.7424,56.4106,56.6293,23600.0
2008-10-08 14:05:00,75.09,75.28,74.87,75.07,47400.0,56.6293,56.7726,56.4634,56.6142,47400.0
2008-10-08 14:10:00,75.04,75.11,74.57,75.0,24600.0,56.5916,56.6444,56.2371,56.5614,24600.0
2008-10-08 14:15:00,74.98,75.11,74.75,74.95,21700.0,56.5463,56.6444,56.3729,56.5237,21700.0
2008-10-08 14:20:00,74.95,75.41,74.95,75.41,43400.0,56.5237,56.8706,56.5237,56.8706,43400.0
2008-10-08 14:25:00,75.38,75.49,74.98,74.98,15600.0,56.848,56.9309,56.5463,56.5463,15600.0
2008-10-08 14:30:00,74.97,75.31,74.69,74.69,10300.0,56.5388,56.7952,56.3276,56.3276,10300.0
2008-10-08 14:35:00,74.65,75.0,74.45,74.57,14500.0,56.2974,56.5614,56.1466,56.2371,14500.0
2008-10-08 14:40:00,74.58,74.86,74.17,74.34,21100.0,56.2447,56.4558,55.9354,56.0637,21100.0
2008-10-08 14:45:00,74.42,74.42,74.15,74.23,28600.0,56.124,56.124,55.9204,55.9807,28600.0
2008-10-08 14:50:00,74.3,74.96,74.3,74.96,15700.0,56.0335,56.5312,56.0335,56.5312,15700.0
2008-10-08 14:55:00,74.96,75.21,74.75,74.75,21100.0,56.5312,56.7198,56.3729,56.3729,21100.0
2008-10-08 15:00:00,74.62,74.97,74.16,74.64,20300.0,56.2748,56.5388,55.9279,56.2899,20300.0
2008-10-08 15:05:00,74.66,75.04,74.57,74.95,22100.0,56.305,56.5916,56.2371,56.5237,22100.0
2008-10-08 15:10:00,74.95,75.09,74.5,74.54,26400.0,56.5237,56.6293,56.1843,56.2145,26400.0
2008-10-08 15:15:00,74.56,75.38,74.4,75.36,21000.0,56.2296,56.848,56.1089,56.8329,21000.0
2008-10-08 15:20:00,75.33,75.33,74.92,75.16,31200.0,56.8103,56.8103,56.5011,56.6821,31200.0
2008-10-08 15:25:00,75.1,75.33,74.77,74.92,29100.0,56.6368,56.8103,56.3879,56.5011,29100.0
2008-10-08 15:30:00,74.97,75.35,74.85,74.97,18000.0,56.5388,56.8253,56.4483,56.5388,18000.0
2008-10-08 15:35:00,74.84,75.04,74.2,74.2,22400.0,56.4407,56.5916,55.9581,55.9581,22400.0
2008-10-08 15:40:00,74.21,74.6,74.0,74.43,29300.0,55.9656,56.2597,55.8072,56.1315,29300.0
2008-10-08 15:45:00,74.43,74.45,73.38,73.72,23800.0,56.1315,56.1466,55.3397,55.5961,23800.0
2008-10-08 15:50:00,73.72,73.77,72.82,73.25,29200.0,55.5961,55.6338,54.9173,55.2416,29200.0
2008-10-08 15:55:00,73.26,73.26,72.61,72.62,39900.0,55.2492,55.2492,54.759,54.7665,39900.0
2008-10-09 09:30:00,74.5,75.03,74.0,74.63,28500.0,56.1843,56.584,55.8072,56.2824,28500.0
2008-10-09 09:35:00,74.54,74.76,74.11,74.66,18200.0,56.2145,56.3804,55.8902,56.305,18200.0
2008-10-09 09:40:00,74.73,75.9,74.64,75.67,20800.0,56.3578,57.2401,56.2899,57.0667,20800.0
2008-10-09 09:45:00,75.67,76.16,75.67,75.97,31500.0,57.0667,57.4362,57.0667,57.2929,31500.0
2008-10-09 09:50:00,75.98,76.57,75.97,76.31,33700.0,57.3005,57.7454,57.2929,57.5493,33700.0
2008-10-09 09:55:00,76.21,76.31,76.01,76.18,53600.0,57.4739,57.5493,57.3231,57.4513,53600.0
2008-10-09 10:00:00,76.2,76.21,76.0,76.09,54400.0,57.4664,57.4739,57.3155,57.3834,54400.0
2008-10-09 10:05:00,76.1,76.26,76.0,76.25,35400.0,57.391,57.5116,57.3155,57.5041,35400.0
2008-10-09 10:10:00,76.23,76.26,75.91,76.17,45200.0,57.489,57.5116,57.2477,57.4438,45200.0
2008-10-09 10:15:00,76.09,76.27,75.68,75.93,25700.0,57.3834,57.5192,57.0742,57.2628,25700.0
2008-10-09 10:20:00,75.98,76.11,75.69,75.74,12300.0,57.3005,57.3985,57.0818,57.1195,12300.0
2008-10-09 10:25:00,75.66,75.73,75.29,75.46,14900.0,57.0591,57.1119,56.7801,56.9083,14900.0
2008-10-09 10:30:00,75.29,75.48,74.91,75.38,43100.0,56.7801,56.9234,56.4935,56.848,43100.0
2008-10-09 10:35:00,75.34,75.88,75.16,75.43,12900.0,56.8178,57.225,56.6821,56.8857,12900.0
2008-10-09 10:40:00,75.23,75.7,75.08,75.26,18100.0,56.7348,57.0893,56.6217,56.7575,18100.0
2008-10-09 10:45:00,75.29,76.1,75.0,75.84,23700.0,56.7801,57.391,56.5614,57.1949,23700.0
2008-10-09 10:50:00,75.82,75.93,75.37,75.6,23000.0,57.1798,57.2628,56.8404,57.0139,23000.0
2008-10-09 10:55:00,75.56,75.64,75.26,75.5,55900.0,56.9837,57.0441,56.7575,56.9385,55900.0
2008-10-09 11:00:00,75.48,75.58,74.74,75.1,39700.0,56.9234,56.9988,56.3653,56.6368,39700.0
2008-10-09 11:05:00,75.06,75.4,74.67,75.33,24300.0,56.6066,56.8631,56.3125,56.8103,24300.0
2008-10-09 11:10:00,75.31,75.84,75.25,75.81,30800.0,56.7952,57.1949,56.7499,57.1723,30800.0
2008-10-09 11:15:00,75.81,76.16,75.69,75.97,23100.0,57.1723,57.4362,57.0818,57.2929,23100.0
2008-10-09 11:20:00,75.97,76.26,75.71,75.89,25100.0,57.2929,57.5116,57.0968,57.2326,25100.0
2008-10-09 11:25:00,75.94,76.16,75.77,76.15,18700.0,57.2703,57.4362,57.1421,57.4287,18700.0
2008-10-09 11:30:00,76.15,76.5,76.04,76.14,28700.0,57.4287,57.6926,57.3457,57.4211,28700.0
2008-10-09 11:35:00,76.16,77.17,76.16,76.84,21100.0,57.4362,58.1979,57.4362,57.949,21100.0
2008-10-09 11:40:00,76.83,77.2,76.66,76.8,28100.0,57.9415,58.2205,57.8133,57.9189,28100.0
2008-10-09 11:45:00,76.81,77.26,76.61,76.62,22900.0,57.9264,58.2658,57.7756,57.7831,22900.0
2008-10-09 11:50:00,76.63,76.94,76.45,76.59,20400.0,57.7907,58.0244,57.6549,57.7605,20400.0
2008-10-09 11:55:00,76.58,76.79,76.25,76.29,8700.0,57.753,57.9113,57.5041,57.5342,8700.0
2008-10-09 12:00:00,76.33,76.53,76.12,76.36,18500.0,57.5644,57.7152,57.406,57.587,18500.0
2008-10-09 12:05:00,76.32,76.42,76.04,76.34,13800.0,57.5569,57.6323,57.3457,57.572,13800.0
2008-10-09 12:10:00,76.3,76.53,76.2,76.25,16900.0,57.5418,57.7152,57.4664,57.5041,16900.0
2008-10-09 12:15:00,76.0,76.65,76.0,76.39,11200.0,57.3155,57.8057,57.3155,57.6097,11200.0
2008-10-09 12:20:00,76.37,76.46,76.19,76.4,5900.0,57.5946,57.6625,57.4588,57.6172,5900.0
2008-10-09 12:25:00,76.35,76.43,76.06,76.14,5800.0,57.5795,57.6398,57.3608,57.4211,5800.0
2008-10-09 12:30:00,76.15,76.26,76.07,76.1,6100.0,57.4287,57.5116,57.3683,57.391,6100.0
2008-10-09 12:35:00,76.1,76.28,76.01,76.01,9100.0,57.391,57.5267,57.3231,57.3231,9100.0
2008-10-09 12:40:00,75.91,76.0,75.75,75.94,21300.0,57.2477,57.3155,57.127,57.2703,21300.0
2008-10-09 12:45:00,75.95,75.97,75.47,75.54,27200.0,57.2778,57.2929,56.9158,56.9686,27200.0
2008-10-09 12:50:00,75.57,76.01,75.49,75.84,38000.0,56.9913,57.3231,56.9309,57.1949,38000.0
2008-10-09 12:55:00,75.93,76.11,75.78,76.03,11200.0,57.2628,57.3985,57.1496,57.3382,11200.0
2008-10-09 13:00:00,76.05,76.41,76.03,76.06,17700.0,57.3533,57.6247,57.3382,57.3608,17700.0
2008-10-09 13:05:00,76.0,76.11,75.86,76.08,12900.0,57.3155,57.3985,57.21,57.3759,12900.0
2008-10-09 13:10:00,75.99,76.42,75.93,76.01,34100.0,57.308,57.6323,57.2628,57.3231,34100.0
2008-10-09 13:15:00,76.03,76.22,75.88,75.88,12700.0,57.3382,57.4815,57.225,57.225,12700.0
2008-10-09 13:20:00,75.88,75.9,75.45,75.67,10100.0,57.225,57.2401,56.9008,57.0667,10100.0
2008-10-09 13:25:00,75.65,76.42,75.37,76.04,24000.0,57.0516,57.6323,56.8404,57.3457,24000.0
2008-10-09 13:30:00,76.08,76.46,76.0,76.06,19700.0,57.3759,57.6625,57.3155,57.3608,19700.0
2008-10-09 13:35:00,76.07,76.14,75.66,75.72,16600.0,57.3683,57.4211,57.0591,57.1044,16600.0
2008-10-09 13:40:00,75.78,76.05,75.71,76.0,16800.0,57.1496,57.3533,57.0968,57.3155,16800.0
2008-10-09 13:45:00,75.98,76.05,75.79,76.05,28300.0,57.3005,57.3533,57.1572,57.3533,28300.0
2008-10-09 13:50:00,76.11,76.18,75.91,76.0,58900.0,57.3985,57.4513,57.2477,57.3155,58900.0
2008-10-09 13:55:00,76.01,76.31,76.0,76.1,36200.0,57.3231,57.5493,57.3155,57.391,36200.0
2008-10-09 14:00:00,76.04,76.3,75.75,75.76,42700.0,57.3457,57.5418,57.127,57.1345,42700.0
2008-10-09 14:05:00,75.79,75.83,75.45,75.79,28300.0,57.1572,57.1873,56.9008,57.1572,28300.0
2008-10-09 14:10:00,75.75,75.86,75.2,75.36,54000.0,57.127,57.21,56.7122,56.8329,54000.0
2008-10-09 14:15:00,75.34,75.6,75.1,75.26,29100.0,56.8178,57.0139,56.6368,56.7575,29100.0
2008-10-09 14:20:00,75.29,75.35,75.02,75.26,24600.0,56.7801,56.8253,56.5765,56.7575,24600.0
2008-10-09 14:25:00,75.26,75.28,74.75,74.75,39700.0,56.7575,56.7726,56.3729,56.3729,39700.0
2008-10-09 14:30:00,74.76,75.12,74.76,74.94,14900.0,56.3804,56.6519,56.3804,56.5161,14900.0
2008-10-09 14:35:00,74.96,75.04,74.65,74.83,24500.0,56.5312,56.5916,56.2974,56.4332,24500.0
2008-10-09 14:40:00,74.87,75.41,74.87,75.26,19600.0,56.4634,56.8706,56.4634,56.7575,19600.0
2008-10-09 14:45:00,75.23,75.25,74.75,75.08,12600.0,56.7348,56.7499,56.3729,56.6217,12600.0
2008-10-09 14:50:00,75.08,75.08,74.62,74.69,18900.0,56.6217,56.6217,56.2748,56.3276,18900.0
2008-10-09 14:55:00,74.7,74.92,74.4,74.4,16300.0,56.3351,56.5011,56.1089,56.1089,16300.0
2008-10-09 15:00:00,74.41,74.47,73.62,73.85,33500.0,56.1164,56.1617,55.5207,55.6941,33500.0
2008-10-09 15:05:00,73.84,74.39,73.84,74.26,29300.0,55.6866,56.1014,55.6866,56.0033,29300.0
2008-10-09 15:10:00,74.26,74.26,73.67,73.72,26900.0,56.0033,56.0033,55.5584,55.5961,26900.0
2008-10-09 15:15:00,73.75,74.24,73.62,73.71,30800.0,55.6187,55.9882,55.5207,55.5885,30800.0
2008-10-09 15:20:00,73.72,73.93,73.51,73.86,54800.0,55.5961,55.7545,55.4377,55.7017,54800.0
2008-10-09 15:25:00,73.93,73.93,73.28,73.33,30300.0,55.7545,55.7545,55.2643,55.302,30300.0
2008-10-09 15:30:00,73.23,73.72,73.03,73.26,37700.0,55.2265,55.5961,55.0757,55.2492,37700.0
2008-10-09 15:35:00,73.28,73.34,72.63,72.65,26300.0,55.2643,55.3095,54.7741,54.7891,26300.0
2008-10-09 15:40:00,72.65,72.66,71.63,71.93,36400.0,54.7891,54.7967,54.0199,54.2461,36400.0
2008-10-09 15:45:00,71.93,71.93,71.21,71.49,43900.0,54.2461,54.2461,53.7032,53.9143,43900.0
2008-10-09 15:50:00,71.51,72.5,71.48,72.5,40000.0,53.9294,54.676,53.9068,54.676,40000.0
2008-10-09 15:55:00,72.5,73.09,71.87,71.94,68300.0,54.676,55.121,54.2009,54.2537,68300.0
2008-10-10 09:30:00,69.09,69.67,66.46,68.94,28900.0,52.1044,52.5418,50.1209,51.9912,28900.0
2008-10-10 09:35:00,69.17,69.17,67.34,68.51,36600.0,52.1647,52.1647,50.7846,51.6669,36600.0
2008-10-10 09:40:00,68.36,69.51,68.19,69.5,31000.0,51.5538,52.4211,51.4256,52.4136,31000.0
2008-10-10 09:45:00,69.49,69.56,68.61,68.9,41500.0,52.406,52.4588,51.7424,51.9611,41500.0
2008-10-10 09:50:00,68.95,70.0,68.5,69.86,33100.0,51.9988,52.7906,51.6594,52.6851,33100.0
2008-10-10 09:55:00,69.77,69.85,68.79,69.05,31200.0,52.6172,52.6775,51.8781,52.0742,31200.0
2008-10-10 10:00:00,69.21,69.99,68.91,69.75,30500.0,52.1949,52.7831,51.9686,52.6021,30500.0
2008-10-10 10:05:00,69.66,71.29,69.64,71.21,59100.0,52.5342,53.7635,52.5191,53.7032,59100.0
2008-10-10 10:10:00,71.32,72.04,71.03,71.51,35200.0,53.7861,54.3291,53.5674,53.9294,35200.0
2008-10-10 10:15:00,71.51,71.85,71.19,71.39,40800.0,53.9294,54.1858,53.6881,53.8389,40800.0
2008-10-10 10:20:00,71.41,71.94,71.18,71.58,22300.0,53.854,54.2537,53.6805,53.9822,22300.0
2008-10-10 10:25:00,71.6,71.97,71.4,71.62,21700.0,53.9973,54.2763,53.8464,54.0124,21700.0
2008-10-10 10:30:00,71.62,72.06,71.33,71.34,42900.0,54.0124,54.3442,53.7937,53.8012,42900.0
2008-10-10 10:35:00,71.34,71.83,71.17,71.55,25400.0,53.8012,54.1707,53.673,53.9596,25400.0
2008-10-10 10:40:00,71.47,71.47,70.16,70.49,25900.0,53.8992,53.8992,52.9113,53.1602,25900.0
2008-10-10 10:45:00,70.42,70.65,70.08,70.48,51700.0,53.1074,53.2808,52.851,53.1526,51700.0
2008-10-10 10:50:00,70.51,70.81,70.2,70.28,44200.0,53.1753,53.4015,52.9415,53.0018,44200.0
2008-10-10 10:55:00,70.43,70.45,69.76,69.8,23700.0,53.1149,53.13,52.6096,52.6398,23700.0
2008-10-10 11:00:00,69.93,70.45,69.93,70.25,34100.0,52.7378,53.13,52.7378,52.9792,34100.0
2008-10-10 11:05:00,70.18,70.47,70.05,70.29,40000.0,52.9264,53.1451,52.8283,53.0093,40000.0
2008-10-10 11:10:00,70.38,70.66,69.64,70.56,24700.0,53.0772,53.2884,52.5191,53.213,24700.0
2008-10-10 11:15:00,70.57,70.67,69.93,69.99,31600.0,53.2205,53.2959,52.7378,52.7831,31600.0
2008-10-10 11:20:00,69.99,70.37,69.65,70.05,16700.0,52.7831,53.0697,52.5267,52.8283,16700.0
2008-10-10 11:25:00,70.06,70.19,69.52,69.71,15500.0,52.8359,52.9339,52.4286,52.5719,15500.0
2008-10-10 11:30:00,69.73,70.02,69.24,69.5,30100.0,52.587,52.8057,52.2175,52.4136,30100.0
2008-10-10 11:35:00,69.4,70.03,69.4,70.0,26900.0,52.3381,52.8133,52.3381,52.7906,26900.0
2008-10-10 11:40:00,70.04,70.23,69.74,69.83,12000.0,52.8208,52.9641,52.5946,52.6624,12000.0
2008-10-10 11:45:00,69.89,70.18,69.63,69.73,12800.0,52.7077,52.9264,52.5116,52.587,12800.0
2008-10-10 11:50:00,69.67,69.71,68.84,68.97,17100.0,52.5418,52.5719,51.9158,52.0139,17100.0
2008-10-10 11:55:00,68.95,69.51,68.63,69.48,23800.0,51.9988,52.4211,51.7574,52.3985,23800.0
2008-10-10 12:00:00,69.48,70.37,69.36,70.21,16300.0,52.3985,53.0697,52.308,52.949,16300.0
2008-10-10 12:05:00,70.28,70.72,70.23,70.29,16100.0,53.0018,53.3336,52.9641,53.0093,16100.0
2008-10-10 12:10:00,70.4,70.83,70.38,70.73,20400.0,53.0923,53.4166,53.0772,53.3412,20400.0
2008-10-10 12:15:00,70.77,71.25,70.77,70.92,15800.0,53.3713,53.7333,53.3713,53.4845,15800.0
2008-10-10 12:20:00,70.96,71.56,70.87,71.4,19800.0,53.5146,53.9671,53.4467,53.8464,19800.0
2008-10-10 12:25:00,71.35,71.48,71.0,71.07,21100.0,53.8087,53.9068,53.5448,53.5976,21100.0
2008-10-10 12:30:00,71.03,71.17,70.75,70.8,22100.0,53.5674,53.673,53.3562,53.394,22100.0
2008-10-10 12:35:00,70.84,70.91,70.26,70.55,13700.0,53.4241,53.4769,52.9867,53.2054,13700.0
2008-10-10 12:40:00,70.48,71.56,70.3,71.38,10300.0,53.1526,53.9671,53.0169,53.8314,10300.0
2008-10-10 12:45:00,71.3,71.62,70.86,70.9,12200.0,53.771,54.0124,53.4392,53.4694,12200.0
2008-10-10 12:50:00,70.88,70.88,70.42,70.55,13600.0,53.4543,53.4543,53.1074,53.2054,13600.0
2008-10-10 12:55:00,70.43,70.66,70.07,70.28,8700.0,53.1149,53.2884,52.8434,53.0018,8700.0
2008-10-10 13:00:00,70.41,70.42,69.85,70.07,12200.0,53.0998,53.1074,52.6775,52.8434,12200.0
2008-10-10 13:05:00,70.1,70.18,69.83,69.91,6700.0,52.866,52.9264,52.6624,52.7228,6700.0
2008-10-10 13:10:00,69.76,69.77,69.06,69.19,23700.0,52.6096,52.6172,52.0817,52.1798,23700.0
2008-10-10 13:15:00,69.21,69.31,69.0,69.12,9300.0,52.1949,52.2703,52.0365,52.127,9300.0
2008-10-10 13:20:00,69.01,69.52,69.0,69.43,21700.0,52.044,52.4286,52.0365,52.3608,21700.0
2008-10-10 13:25:00,69.47,69.57,69.3,69.42,17400.0,52.3909,52.4663,52.2627,52.3532,17400.0
2008-10-10 13:30:00,69.42,69.5,69.0,69.1,11100.0,52.3532,52.4136,52.0365,52.1119,11100.0
2008-10-10 13:35:00,69.13,69.61,69.12,69.44,46900.0,52.1345,52.4965,52.127,52.3683,46900.0
2008-10-10 13:40:00,69.46,69.46,69.16,69.33,15400.0,52.3834,52.3834,52.1571,52.2854,15400.0
2008-10-10 13:45:00,69.34,69.37,69.01,69.14,36500.0,52.2929,52.3155,52.044,52.1421,36500.0
2008-10-10 13:50:00,69.18,69.5,69.01,69.14,25500.0,52.1722,52.4136,52.044,52.1421,25500.0
2008-10-10 13:55:00,69.13,70.38,69.13,70.32,41600.0,52.1345,53.0772,52.1345,53.032,41600.0
2008-10-10 14:00:00,70.31,70.32,69.37,70.16,20800.0,53.0244,53.032,52.3155,52.9113,20800.0
2008-10-10 14:05:00,70.16,71.24,70.09,71.17,20700.0,52.9113,53.7258,52.8585,53.673,20700.0
2008-10-10 14:10:00,71.22,71.52,70.73,70.84,18800.0,53.7107,53.9369,53.3412,53.4241,18800.0
2008-10-10 14:15:00,70.86,71.16,70.09,70.33,13300.0,53.4392,53.6655,52.8585,53.0395,13300.0
2008-10-10 14:20:00,70.34,70.74,69.87,69.87,14100.0,53.047,53.3487,52.6926,52.6926,14100.0
2008-10-10 14:25:00,69.82,70.07,69.39,69.51,21400.0,52.6549,52.8434,52.3306,52.4211,21400.0
2008-10-10 14:30:00,69.53,70.22,69.43,69.46,19200.0,52.4362,52.9565,52.3608,52.3834,19200.0
2008-10-10 14:35:00,69.35,69.69,69.1,69.69,27800.0,52.3004,52.5568,52.1119,52.5568,27800.0
2008-10-10 14:40:00,69.69,69.72,69.3,69.63,19200.0,52.5568,52.5795,52.2627,52.5116,19200.0
2008-10-10 14:45:00,69.59,70.43,69.59,69.97,24700.0,52.4814,53.1149,52.4814,52.768,24700.0
2008-10-10 14:50:00,69.94,70.15,69.36,69.36,21800.0,52.7454,52.9038,52.308,52.308,21800.0
2008-10-10 14:55:00,69.4,69.75,69.0,69.59,35300.0,52.3381,52.6021,52.0365,52.4814,35300.0
2008-10-10 15:00:00,69.63,70.23,69.37,69.83,42300.0,52.5116,52.9641,52.3155,52.6624,42300.0
2008-10-10 15:05:00,69.9,70.42,69.5,69.79,31000.0,52.7152,53.1074,52.4136,52.6323,31000.0
2008-10-10 15:10:00,69.8,71.68,69.79,71.41,48900.0,52.6398,54.0576,52.6323,53.854,48900.0
2008-10-10 15:15:00,71.61,72.67,71.33,72.59,44700.0,54.0048,54.8042,53.7937,54.7439,44700.0
2008-10-10 15:20:00,72.62,74.5,72.48,74.42,53100.0,54.7665,56.1843,54.6609,56.124,53100.0
2008-10-10 15:25:00,74.11,75.21,73.89,75.1,58100.0,55.8902,56.7198,55.7243,56.6368,58100.0
2008-10-10 15:30:00,75.02,76.68,74.72,76.68,39900.0,56.5765,57.8284,56.3502,57.8284,39900.0
2008-10-10 15:35:00,76.65,78.12,76.65,77.49,74700.0,57.8057,58.9143,57.8057,58.4392,74700.0
2008-10-10 15:40:00,77.48,77.51,76.12,76.42,87800.0,58.4317,58.4543,57.406,57.6323,87800.0
2008-10-10 15:45:00,76.42,76.54,74.71,74.71,70400.0,57.6323,57.7228,56.3427,56.3427,70400.0
2008-10-10 15:50:00,74.59,74.69,73.66,74.01,52700.0,56.2522,56.3276,55.5508,55.8148,52700.0
2008-10-10 15:55:00,74.0,75.13,73.9,74.92,51200.0,55.8072,56.6594,55.7318,56.5011,51200.0
2008-10-13 09:30:00,74.26,76.55,74.26,76.34,45500.0,56.0033,57.7303,56.0033,57.572,45500.0
2008-10-13 09:35:00,76.35,76.99,76.19,76.89,16600.0,57.5795,58.0622,57.4588,57.9867,16600.0
2008-10-13 09:40:00,76.86,76.86,76.33,76.39,16000.0,57.9641,57.9641,57.5644,57.6097,16000.0
2008-10-13 09:45:00,76.53,76.99,76.35,76.35,11800.0,57.7152,58.0622,57.5795,57.5795,11800.0
2008-10-13 09:50:00,76.54,76.96,76.29,76.96,29800.0,57.7228,58.0395,57.5342,58.0395,29800.0
2008-10-13 09:55:00,76.96,77.04,76.45,76.89,17300.0,58.0395,58.0999,57.6549,57.9867,17300.0
2008-10-13 10:00:00,76.82,77.24,76.68,76.8,12600.0,57.934,58.2507,57.8284,57.9189,12600.0
2008-10-13 10:05:00,76.75,76.89,76.49,76.71,11200.0,57.8812,57.9867,57.6851,57.851,11200.0
2008-10-13 10:10:00,76.68,77.26,76.52,77.26,10100.0,57.8284,58.2658,57.7077,58.2658,10100.0
2008-10-13 10:15:00,77.29,77.48,77.2,77.37,9200.0,58.2884,58.4317,58.2205,58.3487,9200.0
2008-10-13 10:20:00,77.5,77.92,77.4,77.4,8200.0,58.4468,58.7635,58.3714,58.3714,8200.0
2008-10-13 10:25:00,77.35,78.11,77.35,78.0,11500.0,58.3337,58.9068,58.3337,58.8238,11500.0
2008-10-13 10:30:00,78.0,78.11,77.65,77.65,18100.0,58.8238,58.9068,58.5599,58.5599,18100.0
2008-10-13 10:35:00,77.68,77.81,77.53,77.8,10700.0,58.5825,58.6806,58.4694,58.673,10700.0
2008-10-13 10:40:00,77.75,77.83,77.19,77.42,20700.0,58.6353,58.6956,58.213,58.3864,20700.0
2008-10-13 10:45:00,77.4,77.53,77.02,77.14,16900.0,58.3714,58.4694,58.0848,58.1753,16900.0
2008-10-13 10:50:00,77.03,77.29,76.91,77.24,7900.0,58.0923,58.2884,58.0018,58.2507,7900.0
2008-10-13 10:55:00,77.24,77.44,77.2,77.36,8200.0,58.2507,58.4015,58.2205,58.3412,8200.0
2008-10-13 11:00:00,77.36,77.77,77.3,77.72,7400.0,58.3412,58.6504,58.2959,58.6127,7400.0
2008-10-13 11:05:00,77.67,77.99,77.67,77.77,8100.0,58.575,58.8163,58.575,58.6504,8100.0
2008-10-13 11:10:00,77.8,77.8,77.48,77.48,5500.0,58.673,58.673,58.4317,58.4317,5500.0
2008-10-13 11:15:00,77.43,77.43,77.0,77.05,9100.0,58.394,58.394,58.0697,58.1074,9100.0
2008-10-13 11:20:00,77.02,77.02,76.84,76.94,4400.0,58.0848,58.0848,57.949,58.0244,4400.0
2008-10-13 11:25:00,77.01,77.4,77.01,77.38,6300.0,58.0772,58.3714,58.0772,58.3563,6300.0
2008-10-13 11:30:00,77.42,77.6,77.35,77.48,5600.0,58.3864,58.5222,58.3337,58.4317,5600.0
2008-10-13 11:35:00,77.47,77.47,77.19,77.28,7300.0,58.4241,58.4241,58.213,58.2809,7300.0
2008-10-13 11:40:00,77.34,77.54,77.3,77.43,7400.0,58.3261,58.4769,58.2959,58.394,7400.0
2008-10-13 11:45:00,77.4,77.54,77.25,77.25,8500.0,58.3714,58.4769,58.2582,58.2582,8500.0
2008-10-13 11:50:00,77.27,77.28,77.09,77.09,3600.0,58.2733,58.2809,58.1376,58.1376,3600.0
2008-10-13 11:55:00,77.1,77.33,77.06,77.33,14400.0,58.1451,58.3186,58.1149,58.3186,14400.0
2008-10-13 12:00:00,77.39,77.61,77.24,77.61,11300.0,58.3638,58.5297,58.2507,58.5297,11300.0
2008-10-13 12:05:00,77.65,77.75,77.53,77.75,3900.0,58.5599,58.6353,58.4694,58.6353,3900.0
2008-10-13 12:10:00,77.86,78.02,77.79,77.97,5700.0,58.7183,58.8389,58.6655,58.8012,5700.0
2008-10-13 12:15:00,78.06,78.18,77.96,77.99,10300.0,58.8691,58.9596,58.7937,58.8163,10300.0
2008-10-13 12:20:00,78.06,78.14,78.01,78.06,4300.0,58.8691,58.9294,58.8314,58.8691,4300.0
2008-10-13 12:25:00,78.11,78.52,78.11,78.46,7500.0,58.9068,59.216,58.9068,59.1708,7500.0
2008-10-13 12:30:00,78.46,78.71,78.46,78.67,19700.0,59.1708,59.3593,59.1708,59.3291,19700.0
2008-10-13 12:35:00,78.7,78.79,78.69,78.79,8100.0,59.3518,59.4196,59.3442,59.4196,8100.0
2008-10-13 12:40:00,78.78,78.87,78.77,78.84,3300.0,59.4121,59.48,59.4045,59.4573,3300.0
2008-10-13 12:45:00,78.9,78.97,78.82,78.97,4500.0,59.5026,59.5554,59.4423,59.5554,4500.0
2008-10-13 12:50:00,78.99,79.1,78.8,78.92,4400.0,59.5705,59.6534,59.4272,59.5177,4400.0
2008-10-13 12:55:00,78.82,78.85,78.68,78.68,3700.0,59.4423,59.4649,59.3367,59.3367,3700.0
2008-10-13 13:00:00,78.7,78.7,78.25,78.29,14000.0,59.3518,59.3518,59.0124,59.0426,14000.0
2008-10-13 13:05:00,78.28,78.28,78.12,78.15,8000.0,59.035,59.035,58.9143,58.937,8000.0
2008-10-13 13:10:00,78.11,78.15,77.97,77.97,4100.0,58.9068,58.937,58.8012,58.8012,4100.0
2008-10-13 13:15:00,78.01,78.01,77.87,77.87,9100.0,58.8314,58.8314,58.7258,58.7258,9100.0
2008-10-13 13:20:00,77.9,77.91,77.55,77.62,4500.0,58.7484,58.756,58.4845,58.5373,4500.0
2008-10-13 13:25:00,77.62,77.78,77.58,77.78,8500.0,58.5373,58.6579,58.5071,58.6579,8500.0
2008-10-13 13:30:00,77.76,77.8,77.56,77.56,8700.0,58.6429,58.673,58.492,58.492,8700.0
2008-10-13 13:35:00,77.6,77.65,77.43,77.5,10300.0,58.5222,58.5599,58.394,58.4468,10300.0
2008-10-13 13:40:00,77.46,77.46,77.13,77.28,8200.0,58.4166,58.4166,58.1677,58.2809,8200.0
2008-10-13 13:45:00,77.24,77.36,77.04,77.2,18800.0,58.2507,58.3412,58.0999,58.2205,18800.0
2008-10-13 13:50:00,77.19,77.21,77.04,77.04,10600.0,58.213,58.2281,58.0999,58.0999,10600.0
2008-10-13 13:55:00,77.02,77.24,76.9,77.07,10300.0,58.0848,58.2507,57.9943,58.1225,10300.0
2008-10-13 14:00:00,77.02,77.13,76.93,76.98,9400.0,58.0848,58.1677,58.0169,58.0546,9400.0
2008-10-13 14:05:00,77.02,77.11,76.51,76.61,9900.0,58.0848,58.1527,57.7002,57.7756,9900.0
2008-10-13 14:10:00,76.6,77.02,76.6,76.9,8700.0,57.768,58.0848,57.768,57.9943,8700.0
2008-10-13 14:15:00,76.84,76.95,76.8,76.92,11500.0,57.949,58.032,57.9189,58.0094,11500.0
2008-10-13 14:20:00,76.84,76.84,76.58,76.67,10900.0,57.949,57.949,57.753,57.8208,10900.0
2008-10-13 14:25:00,76.63,76.63,75.99,75.99,26300.0,57.7907,57.7907,57.308,57.308,26300.0
2008-10-13 14:30:00,75.99,76.44,75.94,76.37,11400.0,57.308,57.6474,57.2703,57.5946,11400.0
2008-10-13 14:35:00,76.38,76.88,76.36,76.88,9300.0,57.6021,57.9792,57.587,57.9792,9300.0
2008-10-13 14:40:00,76.84,77.36,76.84,77.35,8500.0,57.949,58.3412,57.949,58.3337,8500.0
2008-10-13 14:45:00,77.35,77.51,77.22,77.51,7700.0,58.3337,58.4543,58.2356,58.4543,7700.0
2008-10-13 14:50:00,77.47,77.51,77.13,77.18,5300.0,58.4241,58.4543,58.1677,58.2054,5300.0
2008-10-13 14:55:00,77.14,77.84,77.14,77.76,16200.0,58.1753,58.7032,58.1753,58.6429,16200.0
2008-10-13 15:00:00,77.74,77.96,77.54,77.55,17000.0,58.6278,58.7937,58.4769,58.4845,17000.0
2008-10-13 15:05:00,77.62,77.91,77.48,77.57,15200.0,58.5373,58.756,58.4317,58.4996,15200.0
2008-10-13 15:10:00,77.49,77.6,77.4,77.49,11900.0,58.4392,58.5222,58.3714,58.4392,11900.0
2008-10-13 15:15:00,77.45,77.57,77.3,77.57,6200.0,58.4091,58.4996,58.2959,58.4996,6200.0
2008-10-13 15:20:00,77.57,78.0,77.57,78.0,11900.0,58.4996,58.8238,58.4996,58.8238,11900.0
2008-10-13 15:25:00,78.0,78.03,77.87,78.0,24700.0,58.8238,58.8465,58.7258,58.8238,24700.0
2008-10-13 15:30:00,78.0,78.42,77.99,78.3,37100.0,58.8238,59.1406,58.8163,59.0501,37100.0
2008-10-13 15:35:00,78.3,78.3,77.9,78.11,26500.0,59.0501,59.0501,58.7484,58.9068,26500.0
2008-10-13 15:40:00,78.09,78.24,77.62,77.97,34600.0,58.8917,59.0048,58.5373,58.8012,34600.0
2008-10-13 15:45:00,77.98,78.16,77.92,78.15,29200.0,58.8088,58.9445,58.7635,58.937,29200.0
2008-10-13 15:50:00,78.12,78.83,78.12,78.58,36200.0,58.9143,59.4498,58.9143,59.2613,36200.0
2008-10-13 15:55:00,78.55,79.37,78.44,79.08,53300.0,59.2386,59.857,59.1557,59.6383,53300.0
2008-10-14 09:30:00,85.12,85.12,83.78,84.39,10300.0,64.1934,64.1934,63.1828,63.6429,10300.0
2008-10-14 09:35:00,84.4,84.91,84.4,84.73,120200.0,63.6504,64.035,63.6504,63.8993,120200.0
2008-10-14 09:40:00,84.75,84.79,83.4,84.12,94800.0,63.9144,63.9445,62.8963,63.4393,94800.0
2008-10-14 09:45:00,84.04,86.13,83.87,86.06,108600.0,63.3789,64.9551,63.2507,64.9023,108600.0
2008-10-14 09:50:00,86.07,86.36,84.5,85.91,75900.0,64.9099,65.1286,63.7258,64.7892,75900.0
2008-10-14 09:55:00,85.94,86.75,85.68,85.8,57700.0,64.8118,65.4227,64.6157,64.7062,57700.0
2008-10-14 10:00:00,85.79,86.14,85.42,85.77,64100.0,64.6987,64.9626,64.4197,64.6836,64100.0
2008-10-14 10:05:00,85.68,85.84,84.82,85.39,57400.0,64.6157,64.7364,63.9672,64.397,57400.0
2008-10-14 10:10:00,85.39,85.39,83.73,84.53,77600.0,64.397,64.397,63.1451,63.7485,77600.0
2008-10-14 10:15:00,84.54,85.5,84.54,85.47,47600.0,63.756,64.48,63.756,64.4574,47600.0
2008-10-14 10:20:00,85.4,85.5,84.72,84.87,47500.0,64.4046,64.48,63.8918,64.0049,47500.0
2008-10-14 10:25:00,84.8,85.01,84.68,84.91,43300.0,63.9521,64.1105,63.8616,64.035,43300.0
2008-10-14 10:30:00,84.96,85.0,84.69,84.74,52900.0,64.0727,64.1029,63.8691,63.9068,52900.0
2008-10-14 10:35:00,84.7,84.81,84.5,84.57,60200.0,63.8767,63.9596,63.7258,63.7786,60200.0
2008-10-14 10:40:00,84.57,84.62,84.0,84.1,50300.0,63.7786,63.8163,63.3488,63.4242,50300.0
2008-10-14 10:45:00,84.1,84.17,83.49,83.64,62000.0,63.4242,63.477,62.9641,63.0773,62000.0
2008-10-14 10:50:00,83.58,84.13,83.46,83.74,57400.0,63.032,63.4468,62.9415,63.1527,57400.0
2008-10-14 10:55:00,83.73,83.81,82.82,83.7,53500.0,63.1451,63.2055,62.4589,63.1225,53500.0
2008-10-14 11:00:00,83.63,84.23,83.33,83.77,38000.0,63.0697,63.5222,62.8435,63.1753,38000.0
2008-10-14 11:05:00,83.72,84.26,83.55,83.79,28400.0,63.1376,63.5448,63.0094,63.1904,28400.0
2008-10-14 11:10:00,83.84,84.36,83.63,84.34,29300.0,63.2281,63.6203,63.0697,63.6052,29300.0
2008-10-14 11:15:00,84.31,85.08,84.3,85.0,46400.0,63.5825,64.1632,63.575,64.1029,46400.0
2008-10-14 11:20:00,85.02,85.1,84.46,84.83,18500.0,64.118,64.1783,63.6957,63.9747,18500.0
2008-10-14 11:25:00,84.99,85.5,84.87,85.35,39000.0,64.0954,64.48,64.0049,64.3669,39000.0
2008-10-14 11:30:00,85.3,85.34,84.88,85.07,23100.0,64.3292,64.3593,64.0124,64.1557,23100.0
2008-10-14 11:35:00,85.03,85.17,84.76,85.06,13500.0,64.1255,64.2311,63.9219,64.1482,13500.0
2008-10-14 11:40:00,85.13,85.22,84.83,84.83,11800.0,64.201,64.2688,63.9747,63.9747,11800.0
2008-10-14 11:45:00,84.93,85.5,84.85,85.44,11400.0,64.0501,64.48,63.9898,64.4347,11400.0
2008-10-14 11:50:00,85.3,85.3,84.66,84.66,14200.0,64.3292,64.3292,63.8465,63.8465,14200.0
2008-10-14 11:55:00,84.69,85.11,84.44,84.78,15100.0,63.8691,64.1859,63.6806,63.937,15100.0
2008-10-14 12:00:00,84.73,84.77,84.23,84.24,17100.0,63.8993,63.9295,63.5222,63.5298,17100.0
2008-10-14 12:05:00,84.2,85.12,84.08,84.99,18100.0,63.4996,64.1934,63.4091,64.0954,18100.0
2008-10-14 12:10:00,84.99,85.5,84.99,85.18,24300.0,64.0954,64.48,64.0954,64.2387,24300.0
2008-10-14 12:15:00,85.13,85.16,84.88,84.99,20000.0,64.201,64.2236,64.0124,64.0954,20000.0
2008-10-14 12:20:00,84.94,85.49,84.91,85.47,18200.0,64.0577,64.4724,64.035,64.4574,18200.0
2008-10-14 12:25:00,85.43,85.65,85.37,85.55,22500.0,64.4272,64.5931,64.3819,64.5177,22500.0
2008-10-14 12:30:00,85.55,85.58,85.22,85.58,12800.0,64.5177,64.5403,64.2688,64.5403,12800.0
2008-10-14 12:35:00,85.54,86.08,85.54,85.83,29400.0,64.5102,64.9174,64.5102,64.7289,29400.0
2008-10-14 12:40:00,85.84,86.11,85.78,85.95,12300.0,64.7364,64.94,64.6912,64.8194,12300.0
2008-10-14 12:45:00,85.94,86.1,85.72,86.1,19300.0,64.8118,64.9325,64.6459,64.9325,19300.0
2008-10-14 12:50:00,86.11,86.16,85.55,85.74,14100.0,64.94,64.9777,64.5177,64.661,14100.0
2008-10-14 12:55:00,85.67,85.9,85.45,85.45,12600.0,64.6082,64.7816,64.4423,64.4423,12600.0
2008-10-14 13:00:00,85.37,85.72,85.1,85.61,23600.0,64.3819,64.6459,64.1783,64.5629,23600.0
2008-10-14 13:05:00,85.54,86.03,85.54,86.03,15000.0,64.5102,64.8797,64.5102,64.8797,15000.0
2008-10-14 13:10:00,85.95,86.11,85.68,85.99,17300.0,64.8194,64.94,64.6157,64.8495,17300.0
2008-10-14 13:15:00,85.95,86.05,85.52,85.82,14300.0,64.8194,64.8948,64.4951,64.7213,14300.0
2008-10-14 13:20:00,85.86,85.95,85.54,85.56,11600.0,64.7515,64.8194,64.5102,64.5252,11600.0
2008-10-14 13:25:00,85.6,85.93,85.56,85.76,18800.0,64.5554,64.8043,64.5252,64.6761,18800.0
2008-10-14 13:30:00,85.76,85.98,85.71,85.88,17400.0,64.6761,64.842,64.6384,64.7666,17400.0
2008-10-14 13:35:00,85.86,85.95,84.75,84.75,22600.0,64.7515,64.8194,63.9144,63.9144,22600.0
2008-10-14 13:40:00,84.77,84.85,84.26,84.48,29400.0,63.9295,63.9898,63.5448,63.7108,29400.0
2008-10-14 13:45:00,84.49,84.51,84.25,84.45,30000.0,63.7183,63.7334,63.5373,63.6881,30000.0
2008-10-14 13:50:00,84.46,84.53,83.95,84.09,36000.0,63.6957,63.7485,63.3111,63.4166,36000.0
2008-10-14 13:55:00,84.07,84.29,83.72,84.08,14400.0,63.4016,63.5675,63.1376,63.4091,14400.0
2008-10-14 14:00:00,84.03,84.29,83.8,83.84,12700.0,63.3714,63.5675,63.1979,63.2281,12700.0
2008-10-14 14:05:00,83.76,83.97,83.16,83.16,17600.0,63.1678,63.3261,62.7153,62.7153,17600.0
2008-10-14 14:10:00,83.2,83.33,82.45,82.48,22400.0,62.7454,62.8435,62.1798,62.2025,22400.0
2008-10-14 14:15:00,82.4,82.92,82.26,82.4,22000.0,62.1421,62.5343,62.0365,62.1421,22000.0
2008-10-14 14:20:00,82.5,82.5,81.81,82.03,19900.0,62.2175,62.2175,61.6972,61.8631,19900.0
2008-10-14 14:25:00,82.22,82.87,81.92,82.74,18900.0,62.0064,62.4966,61.7801,62.3985,18900.0
2008-10-14 14:30:00,82.77,82.93,82.42,82.6,28800.0,62.4212,62.5418,62.1572,62.2929,28800.0
2008-10-14 14:35:00,82.55,82.91,82.45,82.79,27900.0,62.2552,62.5267,62.1798,62.4362,27900.0
2008-10-14 14:40:00,82.82,82.91,82.15,82.24,28100.0,62.4589,62.5267,61.9536,62.0215,28100.0
2008-10-14 14:45:00,82.14,82.39,81.82,82.25,36000.0,61.946,62.1346,61.7047,62.029,36000.0
2008-10-14 14:50:00,82.21,82.5,82.19,82.45,37700.0,61.9988,62.2175,61.9837,62.1798,37700.0
2008-10-14 14:55:00,82.45,82.77,82.32,82.55,44100.0,62.1798,62.4212,62.0818,62.2552,44100.0
2008-10-14 15:00:00,82.54,83.41,82.47,83.35,69400.0,62.2477,62.9038,62.1949,62.8586,69400.0
2008-10-14 15:05:00,83.34,84.16,83.2,84.08,55500.0,62.851,63.4694,62.7454,63.4091,55500.0
2008-10-14 15:10:00,84.08,84.71,84.02,84.11,34700.0,63.4091,63.8842,63.3638,63.4317,34700.0
2008-10-14 15:15:00,84.04,84.31,83.36,83.52,33900.0,63.3789,63.5825,62.8661,62.9868,33900.0
2008-10-14 15:20:00,83.47,84.12,83.09,83.09,34100.0,62.9491,63.4393,62.6625,62.6625,34100.0
2008-10-14 15:25:00,83.15,84.24,83.13,84.24,26400.0,62.7077,63.5298,62.6926,63.5298,26400.0
2008-10-14 15:30:00,84.24,85.21,84.24,84.8,32000.0,63.5298,64.2613,63.5298,63.9521,32000.0
2008-10-14 15:35:00,84.8,85.08,83.16,83.31,37300.0,63.9521,64.1632,62.7153,62.8284,37300.0
2008-10-14 15:40:00,83.33,84.28,83.27,83.94,41200.0,62.8435,63.5599,62.7982,63.3035,41200.0
2008-10-14 15:45:00,83.94,84.24,83.5,83.63,40200.0,63.3035,63.5298,62.9717,63.0697,40200.0
2008-10-14 15:50:00,83.68,83.75,82.88,83.42,50700.0,63.1074,63.1602,62.5041,62.9114,50700.0
2008-10-14 15:55:00,83.42,83.69,83.17,83.67,62600.0,62.9114,63.115,62.7228,63.0999,62600.0
2008-10-15 09:30:00,82.01,82.88,80.56,80.57,17100.0,61.848,62.5041,60.7545,60.762,17100.0
2008-10-15 09:35:00,80.56,81.16,79.49,79.5,29000.0,60.7545,61.207,59.9475,59.9551,29000.0
2008-10-15 09:40:00,79.38,79.54,78.45,79.1,26800.0,59.8646,59.9852,59.1632,59.6534,26800.0
2008-10-15 09:45:00,79.1,79.76,78.86,79.08,26500.0,59.6534,60.1512,59.4724,59.6383,26500.0
2008-10-15 09:50:00,79.13,79.34,78.5,78.65,17100.0,59.676,59.8344,59.2009,59.314,17100.0
2008-10-15 09:55:00,78.54,79.29,78.5,79.29,17700.0,59.2311,59.7967,59.2009,59.7967,17700.0
2008-10-15 10:00:00,79.25,79.27,78.86,79.02,33300.0,59.7665,59.7816,59.4724,59.5931,33300.0
2008-10-15 10:05:00,79.03,79.13,78.76,79.01,27100.0,59.6006,59.676,59.397,59.5855,27100.0
2008-10-15 10:10:00,78.94,79.2,78.78,78.83,8700.0,59.5328,59.7288,59.4121,59.4498,8700.0
2008-10-15 10:15:00,78.91,78.91,78.27,78.45,10300.0,59.5101,59.5101,59.0275,59.1632,10300.0
2008-10-15 10:20:00,78.45,78.8,78.35,78.56,17600.0,59.1632,59.4272,59.0878,59.2462,17600.0
2008-10-15 10:25:00,78.51,78.67,78.13,78.53,17500.0,59.2085,59.3291,58.9219,59.2236,17500.0
2008-10-15 10:30:00,78.53,79.02,78.53,78.83,15700.0,59.2236,59.5931,59.2236,59.4498,15700.0
2008-10-15 10:35:00,78.83,79.23,78.77,78.78,9500.0,59.4498,59.7515,59.4045,59.4121,9500.0
2008-10-15 10:40:00,78.82,78.98,78.1,78.1,20700.0,59.4423,59.5629,58.8993,58.8993,20700.0
2008-10-15 10:45:00,78.07,78.22,77.71,77.9,16200.0,58.8766,58.9898,58.6051,58.7484,16200.0
2008-10-15 10:50:00,77.82,77.97,77.71,77.82,7300.0,58.6881,58.8012,58.6051,58.6881,7300.0
2008-10-15 10:55:00,77.85,77.85,77.55,77.55,5100.0,58.7107,58.7107,58.4845,58.4845,5100.0
2008-10-15 11:00:00,77.57,77.58,77.09,77.16,9000.0,58.4996,58.5071,58.1376,58.1904,9000.0
2008-10-15 11:05:00,77.28,77.42,76.99,77.19,7200.0,58.2809,58.3864,58.0622,58.213,7200.0
2008-10-15 11:10:00,77.25,77.42,76.94,76.99,12600.0,58.2582,58.3864,58.0244,58.0622,12600.0
2008-10-15 11:15:00,76.96,77.37,76.96,77.35,21600.0,58.0395,58.3487,58.0395,58.3337,21600.0
2008-10-15 11:20:00,77.31,77.35,76.92,76.95,22700.0,58.3035,58.3337,58.0094,58.032,22700.0
2008-10-15 11:25:00,76.9,77.19,76.73,77.12,6800.0,57.9943,58.213,57.8661,58.1602,6800.0
2008-10-15 11:30:00,77.11,77.32,77.05,77.2,10800.0,58.1527,58.311,58.1074,58.2205,10800.0
2008-10-15 11:35:00,77.13,77.24,76.97,77.1,10700.0,58.1677,58.2507,58.0471,58.1451,10700.0
2008-10-15 11:40:00,77.11,77.24,77.0,77.0,5200.0,58.1527,58.2507,58.0697,58.0697,5200.0
2008-10-15 11:45:00,77.07,77.23,76.87,77.1,10100.0,58.1225,58.2432,57.9717,58.1451,10100.0
2008-10-15 11:50:00,77.19,77.35,77.02,77.29,10400.0,58.213,58.3337,58.0848,58.2884,10400.0
2008-10-15 11:55:00,77.29,77.32,77.05,77.05,14900.0,58.2884,58.311,58.1074,58.1074,14900.0
2008-10-15 12:00:00,77.05,77.44,77.03,77.17,23400.0,58.1074,58.4015,58.0923,58.1979,23400.0
2008-10-15 12:05:00,77.16,77.17,76.65,76.65,11900.0,58.1904,58.1979,57.8057,57.8057,11900.0
2008-10-15 12:10:00,76.66,76.67,76.41,76.49,10000.0,57.8133,57.8208,57.6247,57.6851,10000.0
2008-10-15 12:15:00,76.46,76.46,75.83,76.19,15300.0,57.6625,57.6625,57.1873,57.4588,15300.0
2008-10-15 12:20:00,76.16,76.45,75.71,75.71,12600.0,57.4362,57.6549,57.0968,57.0968,12600.0
2008-10-15 12:25:00,75.79,75.91,75.46,75.64,11200.0,57.1572,57.2477,56.9083,57.0441,11200.0
2008-10-15 12:30:00,75.65,76.29,75.6,76.27,13600.0,57.0516,57.5342,57.0139,57.5192,13600.0
2008-10-15 12:35:00,76.27,76.58,76.24,76.51,6200.0,57.5192,57.753,57.4965,57.7002,6200.0
2008-10-15 12:40:00,76.58,76.87,76.5,76.67,11600.0,57.753,57.9717,57.6926,57.8208,11600.0
2008-10-15 12:45:00,76.68,76.9,76.59,76.84,8000.0,57.8284,57.9943,57.7605,57.949,8000.0
2008-10-15 12:50:00,76.87,77.27,76.84,77.03,18600.0,57.9717,58.2733,57.949,58.0923,18600.0
2008-10-15 12:55:00,77.09,77.14,76.72,76.75,12100.0,58.1376,58.1753,57.8585,57.8812,12100.0
2008-10-15 13:00:00,76.72,76.72,76.17,76.33,19100.0,57.8585,57.8585,57.4438,57.5644,19100.0
2008-10-15 13:05:00,76.29,76.4,76.16,76.4,6100.0,57.5342,57.6172,57.4362,57.6172,6100.0
2008-10-15 13:10:00,76.49,76.49,76.14,76.14,5500.0,57.6851,57.6851,57.4211,57.4211,5500.0
2008-10-15 13:15:00,76.1,76.16,75.63,75.73,13200.0,57.391,57.4362,57.0365,57.1119,13200.0
2008-10-15 13:20:00,75.74,76.23,75.47,75.47,14600.0,57.1195,57.489,56.9158,56.9158,14600.0
2008-10-15 13:25:00,75.5,76.12,75.49,75.99,12500.0,56.9385,57.406,56.9309,57.308,12500.0
2008-10-15 13:30:00,76.02,76.03,75.45,75.64,8500.0,57.3306,57.3382,56.9008,57.0441,8500.0
2008-10-15 13:35:00,75.6,75.6,74.99,75.14,13500.0,57.0139,57.0139,56.5539,56.667,13500.0
2008-10-15 13:40:00,75.14,75.35,74.92,75.29,11500.0,56.667,56.8253,56.5011,56.7801,11500.0
2008-10-15 13:45:00,75.25,75.43,75.14,75.42,8300.0,56.7499,56.8857,56.667,56.8781,8300.0
2008-10-15 13:50:00,75.42,75.51,75.17,75.51,13500.0,56.8781,56.946,56.6896,56.946,13500.0
2008-10-15 13:55:00,75.38,75.44,75.17,75.36,15700.0,56.848,56.8932,56.6896,56.8329,15700.0
2008-10-15 14:00:00,75.36,75.47,74.91,74.95,13000.0,56.8329,56.9158,56.4935,56.5237,13000.0
2008-10-15 14:05:00,74.94,75.21,74.94,75.17,16300.0,56.5161,56.7198,56.5161,56.6896,16300.0
2008-10-15 14:10:00,75.12,75.38,74.99,75.28,53400.0,56.6519,56.848,56.5539,56.7726,53400.0
2008-10-15 14:15:00,75.3,75.52,75.17,75.37,26500.0,56.7876,56.9536,56.6896,56.8404,26500.0
2008-10-15 14:20:00,75.35,76.02,75.35,75.95,17000.0,56.8253,57.3306,56.8253,57.2778,17000.0
2008-10-15 14:25:00,76.01,76.51,75.98,76.43,28000.0,57.3231,57.7002,57.3005,57.6398,28000.0
2008-10-15 14:30:00,76.49,76.73,76.3,76.63,11800.0,57.6851,57.8661,57.5418,57.7907,11800.0
2008-10-15 14:35:00,76.6,76.7,76.41,76.52,21300.0,57.768,57.8435,57.6247,57.7077,21300.0
2008-10-15 14:40:00,76.59,77.71,76.49,77.68,39300.0,57.7605,58.6051,57.6851,58.5825,39300.0
2008-10-15 14:45:00,77.68,77.93,77.54,77.92,19700.0,58.5825,58.7711,58.4769,58.7635,19700.0
2008-10-15 14:50:00,77.88,77.98,77.52,77.72,30100.0,58.7334,58.8088,58.4619,58.6127,30100.0
2008-10-15 14:55:00,77.78,78.2,77.66,77.77,23400.0,58.6579,58.9747,58.5674,58.6504,23400.0
2008-10-15 15:00:00,77.71,78.02,77.23,77.86,30600.0,58.6051,58.8389,58.2432,58.7183,30600.0
2008-10-15 15:05:00,77.97,78.79,77.97,78.59,23700.0,58.8012,59.4196,58.8012,59.2688,23700.0
2008-10-15 15:10:00,78.59,78.67,77.87,77.87,18400.0,59.2688,59.3291,58.7258,58.7258,18400.0
2008-10-15 15:15:00,77.86,78.27,77.23,77.32,19000.0,58.7183,59.0275,58.2432,58.311,19000.0
2008-10-15 15:20:00,77.32,77.73,77.12,77.45,18400.0,58.311,58.6202,58.1602,58.4091,18400.0
2008-10-15 15:25:00,77.47,77.51,76.53,76.68,20700.0,58.4241,58.4543,57.7152,57.8284,20700.0
2008-10-15 15:30:00,76.75,76.88,76.14,76.47,34400.0,57.8812,57.9792,57.4211,57.67,34400.0
2008-10-15 15:35:00,76.59,76.76,76.37,76.41,22500.0,57.7605,57.8887,57.5946,57.6247,22500.0
2008-10-15 15:40:00,76.4,77.12,76.25,76.7,24900.0,57.6172,58.1602,57.5041,57.8435,24900.0
2008-10-15 15:45:00,76.68,76.86,76.39,76.57,25700.0,57.8284,57.9641,57.6097,57.7454,25700.0
2008-10-15 15:50:00,76.59,76.59,75.7,75.71,49000.0,57.7605,57.7605,57.0893,57.0968,49000.0
2008-10-15 15:55:00,75.71,75.72,75.02,75.29,86100.0,57.0968,57.1044,56.5765,56.7801,86100.0
2008-10-16 09:30:00,75.48,75.86,75.01,75.49,15600.0,56.9234,57.21,56.5689,56.9309,15600.0
2008-10-16 09:35:00,75.47,76.94,75.37,76.63,16300.0,56.9158,58.0244,56.8404,57.7907,16300.0
2008-10-16 09:40:00,76.64,77.1,76.32,77.02,12800.0,57.7982,58.1451,57.5569,58.0848,12800.0
2008-10-16 09:45:00,77.02,78.11,76.79,77.58,20600.0,58.0848,58.9068,57.9113,58.5071,20600.0
2008-10-16 09:50:00,77.71,78.06,77.42,77.72,21900.0,58.6051,58.8691,58.3864,58.6127,21900.0
2008-10-16 09:55:00,77.71,77.72,76.8,77.25,13200.0,58.6051,58.6127,57.9189,58.2582,13200.0
2008-10-16 10:00:00,77.1,77.19,76.03,76.31,17900.0,58.1451,58.213,57.3382,57.5493,17900.0
2008-10-16 10:05:00,76.3,76.86,75.75,76.26,20000.0,57.5418,57.9641,57.127,57.5116,20000.0
2008-10-16 10:10:00,76.23,76.35,75.03,75.56,25300.0,57.489,57.5795,56.584,56.9837,25300.0
2008-10-16 10:15:00,75.7,76.51,75.53,75.72,22300.0,57.0893,57.7002,56.9611,57.1044,22300.0
2008-10-16 10:20:00,75.6,76.66,75.6,76.06,21900.0,57.0139,57.8133,57.0139,57.3608,21900.0
2008-10-16 10:25:00,76.1,76.32,75.24,75.29,12900.0,57.391,57.5569,56.7424,56.7801,12900.0
2008-10-16 10:30:00,75.29,75.29,74.6,75.17,14900.0,56.7801,56.7801,56.2597,56.6896,14900.0
2008-10-16 10:35:00,75.14,75.17,74.56,74.73,10800.0,56.667,56.6896,56.2296,56.3578,10800.0
2008-10-16 10:40:00,74.73,75.36,74.68,75.13,11300.0,56.3578,56.8329,56.3201,56.6594,11300.0
2008-10-16 10:45:00,75.03,75.42,74.57,75.42,20200.0,56.584,56.8781,56.2371,56.8781,20200.0
2008-10-16 10:50:00,75.41,75.59,75.1,75.2,12000.0,56.8706,57.0063,56.6368,56.7122,12000.0
2008-10-16 10:55:00,75.12,75.4,74.83,74.86,20200.0,56.6519,56.8631,56.4332,56.4558,20200.0
2008-10-16 11:00:00,74.86,75.0,73.31,73.52,56200.0,56.4558,56.5614,55.2869,55.4452,56200.0
2008-10-16 11:05:00,73.55,73.7,72.75,72.78,30500.0,55.4679,55.581,54.8646,54.8872,30500.0
2008-10-16 11:10:00,72.78,72.96,71.73,71.95,63000.0,54.8872,55.0229,54.0953,54.2612,63000.0
2008-10-16 11:15:00,71.94,72.55,71.92,72.43,22200.0,54.2537,54.7137,54.2386,54.6232,22200.0
2008-10-16 11:20:00,72.4,72.97,72.34,72.89,14300.0,54.6006,55.0305,54.5553,54.9701,14300.0
2008-10-16 11:25:00,72.97,73.2,72.65,72.9,20600.0,55.0305,55.2039,54.7891,54.9777,20600.0
2008-10-16 11:30:00,72.98,73.72,72.92,73.51,14400.0,55.038,55.5961,54.9928,55.4377,14400.0
2008-10-16 11:35:00,73.5,73.81,73.4,73.47,17100.0,55.4302,55.664,55.3548,55.4075,17100.0
2008-10-16 11:40:00,73.45,73.63,73.13,73.49,19200.0,55.3925,55.5282,55.1511,55.4226,19200.0
2008-10-16 11:45:00,73.68,73.86,73.35,73.46,17000.0,55.5659,55.7017,55.317,55.4,17000.0
2008-10-16 11:50:00,73.44,74.21,73.18,74.21,24400.0,55.3849,55.9656,55.1888,55.9656,24400.0
2008-10-16 11:55:00,74.14,74.14,73.41,73.46,31600.0,55.9128,55.9128,55.3623,55.4,31600.0
2008-10-16 12:00:00,73.4,73.57,73.01,73.18,17700.0,55.3548,55.483,55.0606,55.1888,17700.0
2008-10-16 12:05:00,73.26,73.37,72.66,73.1,10500.0,55.2492,55.3321,54.7967,55.1285,10500.0
2008-10-16 12:10:00,73.08,74.58,73.08,74.49,20800.0,55.1134,56.2447,55.1134,56.1768,20800.0
2008-10-16 12:15:00,74.58,74.79,73.87,74.02,38600.0,56.2447,56.403,55.7092,55.8223,38600.0
2008-10-16 12:20:00,74.02,74.89,73.98,74.51,64100.0,55.8223,56.4784,55.7922,56.1919,64100.0
2008-10-16 12:25:00,74.44,74.76,73.84,73.98,49200.0,56.1391,56.3804,55.6866,55.7922,49200.0
2008-10-16 12:30:00,74.0,74.36,73.82,73.92,61700.0,55.8072,56.0787,55.6715,55.7469,61700.0
2008-10-16 12:35:00,73.92,74.36,73.79,74.15,29300.0,55.7469,56.0787,55.6489,55.9204,29300.0
2008-10-16 12:40:00,74.3,74.37,73.16,73.51,26100.0,56.0335,56.0863,55.1738,55.4377,26100.0
2008-10-16 12:45:00,73.5,74.16,73.24,73.65,20700.0,55.4302,55.9279,55.2341,55.5433,20700.0
2008-10-16 12:50:00,73.65,73.98,73.44,73.86,22800.0,55.5433,55.7922,55.3849,55.7017,22800.0
2008-10-16 12:55:00,73.88,74.07,73.02,73.27,15600.0,55.7167,55.86,55.0682,55.2567,15600.0
2008-10-16 13:00:00,73.25,73.73,73.01,73.61,25200.0,55.2416,55.6036,55.0606,55.5131,25200.0
2008-10-16 13:05:00,73.63,73.8,73.21,73.31,18600.0,55.5282,55.6564,55.2115,55.2869,18600.0
2008-10-16 13:10:00,73.29,74.26,73.19,74.1,23500.0,55.2718,56.0033,55.1964,55.8827,23500.0
2008-10-16 13:15:00,74.19,74.48,73.83,73.83,14900.0,55.9505,56.1692,55.679,55.679,14900.0
2008-10-16 13:20:00,73.75,74.55,73.74,74.03,10800.0,55.6187,56.222,55.6112,55.8299,10800.0
2008-10-16 13:25:00,74.07,74.12,73.71,73.83,9200.0,55.86,55.8977,55.5885,55.679,9200.0
2008-10-16 13:30:00,73.83,74.22,73.57,73.89,12600.0,55.679,55.9732,55.483,55.7243,12600.0
2008-10-16 13:35:00,74.0,74.01,73.14,73.19,10800.0,55.8072,55.8148,55.1587,55.1964,10800.0
2008-10-16 13:40:00,73.18,73.65,73.18,73.49,8800.0,55.1888,55.5433,55.1888,55.4226,8800.0
2008-10-16 13:45:00,73.54,73.82,73.43,73.5,23900.0,55.4603,55.6715,55.3774,55.4302,23900.0
2008-10-16 13:50:00,73.5,73.97,73.34,73.81,17300.0,55.4302,55.7846,55.3095,55.664,17300.0
2008-10-16 13:55:00,73.82,74.54,73.81,74.12,28800.0,55.6715,56.2145,55.664,55.8977,28800.0
2008-10-16 14:00:00,74.13,74.39,73.46,73.66,30200.0,55.9053,56.1014,55.4,55.5508,30200.0
2008-10-16 14:05:00,73.58,73.74,73.25,73.41,20400.0,55.4905,55.6112,55.2416,55.3623,20400.0
2008-10-16 14:10:00,73.39,73.58,72.98,73.27,15200.0,55.3472,55.4905,55.038,55.2567,15200.0
2008-10-16 14:15:00,73.22,73.59,73.12,73.35,11600.0,55.219,55.498,55.1436,55.317,11600.0
2008-10-16 14:20:00,73.38,73.65,73.18,73.21,8600.0,55.3397,55.5433,55.1888,55.2115,8600.0
2008-10-16 14:25:00,73.23,73.39,72.78,73.34,16700.0,55.2265,55.3472,54.8872,55.3095,16700.0
2008-10-16 14:30:00,73.35,73.7,73.27,73.7,14600.0,55.317,55.581,55.2567,55.581,14600.0
2008-10-16 14:35:00,73.68,73.87,73.36,73.75,18900.0,55.5659,55.7092,55.3246,55.6187,18900.0
2008-10-16 14:40:00,73.78,73.91,73.43,73.53,38900.0,55.6413,55.7394,55.3774,55.4528,38900.0
2008-10-16 14:45:00,73.57,74.75,73.56,74.58,27700.0,55.483,56.3729,55.4754,56.2447,27700.0
2008-10-16 14:50:00,74.59,74.98,74.48,74.67,19200.0,56.2522,56.5463,56.1692,56.3125,19200.0
2008-10-16 14:55:00,74.53,74.86,74.28,74.41,13500.0,56.2069,56.4558,56.0184,56.1164,13500.0
2008-10-16 15:00:00,74.39,74.94,74.25,74.75,15700.0,56.1014,56.5161,55.9958,56.3729,15700.0
2008-10-16 15:05:00,74.69,75.61,74.61,75.61,14900.0,56.3276,57.0214,56.2673,57.0214,14900.0
2008-10-16 15:10:00,75.56,76.22,75.31,76.01,37700.0,56.9837,57.4815,56.7952,57.3231,37700.0
2008-10-16 15:15:00,76.04,76.12,75.49,75.5,27300.0,57.3457,57.406,56.9309,56.9385,27300.0
2008-10-16 15:20:00,75.5,75.73,75.23,75.42,54300.0,56.9385,57.1119,56.7348,56.8781,54300.0
2008-10-16 15:25:00,75.45,75.69,75.17,75.68,22200.0,56.9008,57.0818,56.6896,57.0742,22200.0
2008-10-16 15:30:00,75.68,76.44,75.38,75.38,29500.0,57.0742,57.6474,56.848,56.848,29500.0
2008-10-16 15:35:00,75.38,75.95,75.18,75.85,24000.0,56.848,57.2778,56.6971,57.2024,24000.0
2008-10-16 15:40:00,75.85,76.69,75.85,76.39,30500.0,57.2024,57.8359,57.2024,57.6097,30500.0
2008-10-16 15:45:00,76.37,77.0,76.36,77.0,24600.0,57.5946,58.0697,57.587,58.0697,24600.0
2008-10-16 15:50:00,77.0,77.11,76.68,77.05,52800.0,58.0697,58.1527,57.8284,58.1074,52800.0
2008-10-16 15:55:00,77.05,77.28,76.76,76.8,68700.0,58.1074,58.2809,57.8887,57.9189,68700.0
2008-10-17 09:30:00,76.71,77.77,75.03,75.93,87700.0,57.851,58.6504,56.584,57.2628,87700.0
2008-10-17 09:35:00,75.79,76.49,75.79,76.29,27300.0,57.1572,57.6851,57.1572,57.5342,27300.0
2008-10-17 09:40:00,76.42,77.23,76.31,77.17,23600.0,57.6323,58.2432,57.5493,58.1979,23600.0
2008-10-17 09:45:00,77.01,77.55,77.01,77.36,49200.0,58.0772,58.4845,58.0772,58.3412,49200.0
2008-10-17 09:50:00,77.44,77.77,77.05,77.49,39100.0,58.4015,58.6504,58.1074,58.4392,39100.0
2008-10-17 09:55:00,77.41,77.95,76.88,77.82,15900.0,58.3789,58.7861,57.9792,58.6881,15900.0
2008-10-17 10:00:00,77.95,78.28,77.82,78.13,17000.0,58.7861,59.035,58.6881,58.9219,17000.0
2008-10-17 10:05:00,78.23,78.48,77.82,77.98,28600.0,58.9973,59.1858,58.6881,58.8088,28600.0
2008-10-17 10:10:00,77.86,77.91,77.41,77.59,10800.0,58.7183,58.756,58.3789,58.5146,10800.0
2008-10-17 10:15:00,77.52,78.29,77.46,78.11,8300.0,58.4619,59.0426,58.4166,58.9068,8300.0
2008-10-17 10:20:00,78.27,78.27,77.97,77.97,6800.0,59.0275,59.0275,58.8012,58.8012,6800.0
2008-10-17 10:25:00,78.07,78.66,77.94,78.66,12100.0,58.8766,59.3216,58.7786,59.3216,12100.0
2008-10-17 10:30:00,78.68,78.78,78.18,78.2,20600.0,59.3367,59.4121,58.9596,58.9747,20600.0
2008-10-17 10:35:00,78.27,78.85,78.24,78.74,23500.0,59.0275,59.4649,59.0048,59.3819,23500.0
2008-10-17 10:40:00,78.66,79.96,78.66,79.79,48500.0,59.3216,60.302,59.3216,60.1738,48500.0
2008-10-17 10:45:00,79.8,80.08,79.65,80.08,26600.0,60.1813,60.3925,60.0682,60.3925,26600.0
2008-10-17 10:50:00,80.08,80.08,79.78,79.81,20900.0,60.3925,60.3925,60.1662,60.1889,20900.0
2008-10-17 10:55:00,79.85,79.96,79.43,79.9,10200.0,60.219,60.302,59.9023,60.2567,10200.0
2008-10-17 11:00:00,79.9,80.01,79.8,79.98,5600.0,60.2567,60.3397,60.1813,60.3171,5600.0
2008-10-17 11:05:00,79.94,80.46,79.94,80.46,40900.0,60.2869,60.6791,60.2869,60.6791,40900.0
2008-10-17 11:10:00,80.39,80.45,80.02,80.34,11600.0,60.6263,60.6715,60.3472,60.5886,11600.0
2008-10-17 11:15:00,80.26,80.45,80.03,80.09,15000.0,60.5282,60.6715,60.3548,60.4,15000.0
2008-10-17 11:20:00,80.02,80.2,79.66,79.87,12300.0,60.3472,60.483,60.0757,60.2341,12300.0
2008-10-17 11:25:00,79.84,79.92,79.44,79.79,16700.0,60.2115,60.2718,59.9098,60.1738,16700.0
2008-10-17 11:30:00,79.81,80.01,79.78,79.89,10100.0,60.1889,60.3397,60.1662,60.2492,10100.0
2008-10-17 11:35:00,79.87,79.94,79.21,79.29,10400.0,60.2341,60.2869,59.7364,59.7967,10400.0
2008-10-17 11:40:00,79.21,79.47,79.21,79.45,7900.0,59.7364,59.9325,59.7364,59.9174,7900.0
2008-10-17 11:45:00,79.42,79.48,79.19,79.32,6400.0,59.8947,59.94,59.7213,59.8193,6400.0
2008-10-17 11:50:00,79.36,79.59,79.32,79.39,7900.0,59.8495,60.023,59.8193,59.8721,7900.0
2008-10-17 11:55:00,79.42,79.52,79.28,79.33,8700.0,59.8947,59.9702,59.7892,59.8269,8700.0
2008-10-17 12:00:00,79.31,79.52,79.22,79.31,20500.0,59.8118,59.9702,59.7439,59.8118,20500.0
2008-10-17 12:05:00,79.27,79.27,78.94,78.94,24500.0,59.7816,59.7816,59.5328,59.5328,24500.0
2008-10-17 12:10:00,79.01,79.1,78.78,79.0,28000.0,59.5855,59.6534,59.4121,59.578,28000.0
2008-10-17 12:15:00,79.05,79.14,78.84,79.02,44000.0,59.6157,59.6836,59.4573,59.5931,44000.0
2008-10-17 12:20:00,79.0,79.1,78.91,79.01,16700.0,59.578,59.6534,59.5101,59.5855,16700.0
2008-10-17 12:25:00,79.03,79.03,78.87,78.94,7700.0,59.6006,59.6006,59.48,59.5328,7700.0
2008-10-17 12:30:00,78.94,79.09,78.66,78.75,12400.0,59.5328,59.6459,59.3216,59.3895,12400.0
2008-10-17 12:35:00,78.75,79.13,78.64,79.07,11300.0,59.3895,59.676,59.3065,59.6308,11300.0
2008-10-17 12:40:00,79.12,79.19,78.87,79.02,16500.0,59.6685,59.7213,59.48,59.5931,16500.0
2008-10-17 12:45:00,79.07,79.2,78.84,79.15,18400.0,59.6308,59.7288,59.4573,59.6911,18400.0
2008-10-17 12:50:00,79.15,79.5,78.95,79.5,13300.0,59.6911,59.9551,59.5403,59.9551,13300.0
2008-10-17 12:55:00,79.64,79.8,79.47,79.52,9200.0,60.0607,60.1813,59.9325,59.9702,9200.0
2008-10-17 13:00:00,79.73,80.1,79.72,80.01,74000.0,60.1285,60.4076,60.121,60.3397,74000.0
2008-10-17 13:05:00,80.06,80.1,79.8,79.91,9100.0,60.3774,60.4076,60.1813,60.2643,9100.0
2008-10-17 13:10:00,79.92,80.08,79.68,79.98,11400.0,60.2718,60.3925,60.0908,60.3171,11400.0
2008-10-17 13:15:00,80.07,80.15,79.82,80.0,25500.0,60.3849,60.4453,60.1964,60.3322,25500.0
2008-10-17 13:20:00,79.97,80.7,79.97,80.7,42200.0,60.3095,60.8601,60.3095,60.8601,42200.0
2008-10-17 13:25:00,80.7,80.76,80.51,80.53,18100.0,60.8601,60.9053,60.7168,60.7319,18100.0
2008-10-17 13:30:00,80.54,80.76,80.45,80.59,56100.0,60.7394,60.9053,60.6715,60.7771,56100.0
2008-10-17 13:35:00,80.66,80.98,80.59,80.98,23400.0,60.8299,61.0712,60.7771,61.0712,23400.0
2008-10-17 13:40:00,80.98,81.16,80.87,80.92,23300.0,61.0712,61.207,60.9883,61.026,23300.0
2008-10-17 13:45:00,80.92,81.03,80.56,80.72,12200.0,61.026,61.1089,60.7545,60.8751,12200.0
2008-10-17 13:50:00,80.65,80.78,80.2,80.26,39100.0,60.8224,60.9204,60.483,60.5282,39100.0
2008-10-17 13:55:00,80.26,80.55,80.17,80.55,16000.0,60.5282,60.7469,60.4604,60.7469,16000.0
2008-10-17 14:00:00,80.43,80.87,80.43,80.77,37800.0,60.6564,60.9883,60.6564,60.9129,37800.0
2008-10-17 14:05:00,80.73,81.01,80.43,80.63,25800.0,60.8827,61.0938,60.6564,60.8073,25800.0
2008-10-17 14:10:00,80.56,80.61,80.25,80.25,18500.0,60.7545,60.7922,60.5207,60.5207,18500.0
2008-10-17 14:15:00,80.31,80.46,80.24,80.27,6000.0,60.5659,60.6791,60.5132,60.5358,6000.0
2008-10-17 14:20:00,80.33,80.33,79.38,79.44,15800.0,60.581,60.581,59.8646,59.9098,15800.0
2008-10-17 14:25:00,79.44,79.54,79.44,79.5,5400.0,59.9098,59.9852,59.9098,59.9551,5400.0
2008-10-17 14:30:00,79.6,80.01,79.6,79.77,27300.0,60.0305,60.3397,60.0305,60.1587,27300.0
2008-10-17 14:35:00,79.87,79.95,78.96,79.0,19200.0,60.2341,60.2944,59.5478,59.578,19200.0
2008-10-17 14:40:00,78.9,79.36,78.46,79.24,22900.0,59.5026,59.8495,59.1708,59.759,22900.0
2008-10-17 14:45:00,79.19,79.83,79.04,79.66,14800.0,59.7213,60.2039,59.6082,60.0757,14800.0
2008-10-17 14:50:00,79.73,79.82,79.22,79.22,11900.0,60.1285,60.1964,59.7439,59.7439,11900.0
2008-10-17 14:55:00,79.29,79.75,79.16,79.57,10600.0,59.7967,60.1436,59.6987,60.0079,10600.0
2008-10-17 15:00:00,79.62,80.28,79.6,79.88,13500.0,60.0456,60.5433,60.0305,60.2417,13500.0
2008-10-17 15:05:00,79.98,79.98,79.6,79.74,9200.0,60.3171,60.3171,60.0305,60.1361,9200.0
2008-10-17 15:10:00,79.48,79.48,78.83,79.34,17300.0,59.94,59.94,59.4498,59.8344,17300.0
2008-10-17 15:15:00,79.35,79.55,78.8,78.83,25800.0,59.842,59.9928,59.4272,59.4498,25800.0
2008-10-17 15:20:00,78.8,78.8,77.75,78.41,17700.0,59.4272,59.4272,58.6353,59.1331,17700.0
2008-10-17 15:25:00,78.45,79.07,78.38,78.85,36100.0,59.1632,59.6308,59.1104,59.4649,36100.0
2008-10-17 15:30:00,78.9,79.65,78.84,79.12,23400.0,59.5026,60.0682,59.4573,59.6685,23400.0
2008-10-17 15:35:00,79.1,79.43,78.34,78.82,32100.0,59.6534,59.9023,59.0803,59.4423,32100.0
2008-10-17 15:40:00,78.8,79.62,78.61,79.52,26100.0,59.4272,60.0456,59.2839,59.9702,26100.0
2008-10-17 15:45:00,79.52,79.52,78.97,79.01,16800.0,59.9702,59.9702,59.5554,59.5855,16800.0
2008-10-17 15:50:00,78.97,79.09,78.41,78.66,42700.0,59.5554,59.6459,59.1331,59.3216,42700.0
2008-10-17 15:55:00,78.73,78.73,78.26,78.29,54600.0,59.3744,59.3744,59.0199,59.0426,54600.0
2008-10-20 09:30:00,79.26,80.07,78.69,79.77,21600.0,59.7741,60.3849,59.3442,60.1587,21600.0
2008-10-20 09:35:00,79.79,80.43,79.67,80.22,29000.0,60.1738,60.6564,60.0833,60.4981,29000.0
2008-10-20 09:40:00,80.27,80.55,79.8,80.1,31800.0,60.5358,60.7469,60.1813,60.4076,31800.0
2008-10-20 09:45:00,80.09,80.67,79.92,80.6,17500.0,60.4,60.8374,60.2718,60.7846,17500.0
2008-10-20 09:50:00,80.56,81.65,80.56,81.29,48900.0,60.7545,61.5765,60.7545,61.305,48900.0
2008-10-20 09:55:00,81.28,81.32,81.01,81.14,30100.0,61.2975,61.3276,61.0938,61.1919,30100.0
2008-10-20 10:00:00,81.14,81.52,81.14,81.19,31200.0,61.1919,61.4785,61.1919,61.2296,31200.0
2008-10-20 10:05:00,81.06,81.32,80.93,80.97,17200.0,61.1316,61.3276,61.0335,61.0637,17200.0
2008-10-20 10:10:00,80.9,81.12,80.07,80.13,13200.0,61.0109,61.1768,60.3849,60.4302,13200.0
2008-10-20 10:15:00,80.21,80.39,80.01,80.25,9400.0,60.4905,60.6263,60.3397,60.5207,9400.0
2008-10-20 10:20:00,80.25,80.54,80.07,80.18,9400.0,60.5207,60.7394,60.3849,60.4679,9400.0
2008-10-20 10:25:00,80.17,80.45,80.07,80.4,29800.0,60.4604,60.6715,60.3849,60.6338,29800.0
2008-10-20 10:30:00,80.41,80.9,80.34,80.79,21500.0,60.6414,61.0109,60.5886,60.9279,21500.0
2008-10-20 10:35:00,80.79,80.86,80.43,80.5,11200.0,60.9279,60.9807,60.6564,60.7092,11200.0
2008-10-20 10:40:00,80.53,80.61,80.31,80.54,18700.0,60.7319,60.7922,60.5659,60.7394,18700.0
2008-10-20 10:45:00,80.51,80.66,80.38,80.57,51100.0,60.7168,60.8299,60.6187,60.762,51100.0
2008-10-20 10:50:00,80.65,80.76,80.16,80.41,34100.0,60.8224,60.9053,60.4528,60.6414,34100.0
2008-10-20 10:55:00,80.4,80.56,80.13,80.34,99100.0,60.6338,60.7545,60.4302,60.5886,99100.0
2008-10-20 11:00:00,80.34,80.37,79.96,79.96,20500.0,60.5886,60.6112,60.302,60.302,20500.0
2008-10-20 11:05:00,80.0,80.17,79.61,79.72,46800.0,60.3322,60.4604,60.038,60.121,46800.0
2008-10-20 11:10:00,79.72,79.81,79.44,79.67,21300.0,60.121,60.1889,59.9098,60.0833,21300.0
2008-10-20 11:15:00,79.65,79.94,79.52,79.77,12100.0,60.0682,60.2869,59.9702,60.1587,12100.0
2008-10-20 11:20:00,79.81,80.07,79.77,80.07,16200.0,60.1889,60.3849,60.1587,60.3849,16200.0
2008-10-20 11:25:00,80.03,80.16,79.92,80.06,17900.0,60.3548,60.4528,60.2718,60.3774,17900.0
2008-10-20 11:30:00,80.1,80.39,79.96,80.09,28000.0,60.4076,60.6263,60.302,60.4,28000.0
2008-10-20 11:35:00,80.05,80.17,79.89,79.97,15400.0,60.3699,60.4604,60.2492,60.3095,15400.0
2008-10-20 11:40:00,79.91,80.26,79.87,80.25,10600.0,60.2643,60.5282,60.2341,60.5207,10600.0
2008-10-20 11:45:00,80.31,80.5,80.24,80.31,16600.0,60.5659,60.7092,60.5132,60.5659,16600.0
2008-10-20 11:50:00,80.28,80.28,80.11,80.17,16500.0,60.5433,60.5433,60.4151,60.4604,16500.0
2008-10-20 11:55:00,80.22,80.4,80.0,80.18,20300.0,60.4981,60.6338,60.3322,60.4679,20300.0
2008-10-20 12:00:00,80.1,80.22,80.04,80.12,16200.0,60.4076,60.4981,60.3623,60.4227,16200.0
2008-10-20 12:05:00,80.1,80.62,80.1,80.56,7100.0,60.4076,60.7997,60.4076,60.7545,7100.0
2008-10-20 12:10:00,80.52,80.71,80.44,80.5,25000.0,60.7243,60.8676,60.664,60.7092,25000.0
2008-10-20 12:15:00,80.53,81.15,80.52,80.88,20600.0,60.7319,61.1994,60.7243,60.9958,20600.0
2008-10-20 12:20:00,80.9,80.91,80.75,80.75,19600.0,61.0109,61.0184,60.8978,60.8978,19600.0
2008-10-20 12:25:00,80.65,80.88,80.32,80.44,4900.0,60.8224,60.9958,60.5735,60.664,4900.0
2008-10-20 12:30:00,80.36,80.5,80.15,80.38,9900.0,60.6036,60.7092,60.4453,60.6187,9900.0
2008-10-20 12:35:00,80.33,80.38,80.01,80.11,15700.0,60.581,60.6187,60.3397,60.4151,15700.0
2008-10-20 12:40:00,80.07,80.14,79.79,80.07,28900.0,60.3849,60.4377,60.1738,60.3849,28900.0
2008-10-20 12:45:00,80.06,80.62,80.0,80.62,8100.0,60.3774,60.7997,60.3322,60.7997,8100.0
2008-10-20 12:50:00,80.58,80.58,80.3,80.3,4200.0,60.7696,60.7696,60.5584,60.5584,4200.0
2008-10-20 12:55:00,80.23,80.64,80.23,80.47,5000.0,60.5056,60.8148,60.5056,60.6866,5000.0
2008-10-20 13:00:00,80.42,80.63,80.12,80.42,87000.0,60.6489,60.8073,60.4227,60.6489,87000.0
2008-10-20 13:05:00,80.43,80.79,80.38,80.7,21000.0,60.6564,60.9279,60.6187,60.8601,21000.0
2008-10-20 13:10:00,80.75,80.91,80.6,80.83,50600.0,60.8978,61.0184,60.7846,60.9581,50600.0
2008-10-20 13:15:00,80.82,80.99,80.7,80.93,33000.0,60.9506,61.0788,60.8601,61.0335,33000.0
2008-10-20 13:20:00,80.89,81.0,80.7,80.93,17100.0,61.0033,61.0863,60.8601,61.0335,17100.0
2008-10-20 13:25:00,80.93,81.07,80.79,80.82,32400.0,61.0335,61.1391,60.9279,60.9506,32400.0
2008-10-20 13:30:00,80.82,81.19,80.82,80.91,15200.0,60.9506,61.2296,60.9506,61.0184,15200.0
2008-10-20 13:35:00,80.97,81.04,80.7,80.78,12300.0,61.0637,61.1165,60.8601,60.9204,12300.0
2008-10-20 13:40:00,80.76,81.11,80.7,81.07,6900.0,60.9053,61.1693,60.8601,61.1391,6900.0
2008-10-20 13:45:00,81.1,81.61,81.07,81.5,12700.0,61.1617,61.5463,61.1391,61.4634,12700.0
2008-10-20 13:50:00,81.46,81.58,81.29,81.58,21900.0,61.4332,61.5237,61.305,61.5237,21900.0
2008-10-20 13:55:00,81.65,81.71,81.41,81.46,13000.0,61.5765,61.6218,61.3955,61.4332,13000.0
2008-10-20 14:00:00,81.46,81.8,81.36,81.76,9700.0,61.4332,61.6896,61.3578,61.6595,9700.0
2008-10-20 14:05:00,81.73,82.23,81.65,82.04,52200.0,61.6368,62.0139,61.5765,61.8706,52200.0
2008-10-20 14:10:00,82.0,82.28,81.94,82.03,20400.0,61.8405,62.0516,61.7952,61.8631,20400.0
2008-10-20 14:15:00,81.92,82.07,81.64,81.9,14000.0,61.7801,61.8932,61.569,61.765,14000.0
2008-10-20 14:20:00,81.82,82.03,81.76,81.78,14800.0,61.7047,61.8631,61.6595,61.6745,14800.0
2008-10-20 14:25:00,81.77,82.26,81.73,82.05,10300.0,61.667,62.0365,61.6368,61.8782,10300.0
2008-10-20 14:30:00,82.06,82.11,81.71,81.92,20500.0,61.8857,61.9234,61.6218,61.7801,20500.0
2008-10-20 14:35:00,81.92,82.0,81.6,81.72,20100.0,61.7801,61.8405,61.5388,61.6293,20100.0
2008-10-20 14:40:00,81.77,82.17,81.73,82.0,32300.0,61.667,61.9687,61.6368,61.8405,32300.0
2008-10-20 14:45:00,82.0,82.04,81.77,81.85,17500.0,61.8405,61.8706,61.667,61.7273,17500.0
2008-10-20 14:50:00,81.76,81.78,81.55,81.58,29600.0,61.6595,61.6745,61.5011,61.5237,29600.0
2008-10-20 14:55:00,81.56,82.17,81.48,82.11,37500.0,61.5086,61.9687,61.4483,61.9234,37500.0
2008-10-20 15:00:00,82.05,82.32,81.99,82.04,30200.0,61.8782,62.0818,61.8329,61.8706,30200.0
2008-10-20 15:05:00,81.95,82.03,81.56,81.7,29500.0,61.8027,61.8631,61.5086,61.6142,29500.0
2008-10-20 15:10:00,81.74,82.08,81.55,81.88,16000.0,61.6444,61.9008,61.5011,61.75,16000.0
2008-10-20 15:15:00,81.94,82.31,81.8,82.19,19500.0,61.7952,62.0742,61.6896,61.9837,19500.0
2008-10-20 15:20:00,82.17,82.39,82.14,82.28,13500.0,61.9687,62.1346,61.946,62.0516,13500.0
2008-10-20 15:25:00,82.27,82.52,82.12,82.5,16200.0,62.0441,62.2326,61.931,62.2175,16200.0
2008-10-20 15:30:00,82.5,83.0,82.2,82.98,30400.0,62.2175,62.5946,61.9913,62.5795,30400.0
2008-10-20 15:35:00,82.98,83.13,82.79,82.79,42100.0,62.5795,62.6926,62.4362,62.4362,42100.0
2008-10-20 15:40:00,82.81,82.9,82.4,82.51,26400.0,62.4513,62.5192,62.1421,62.2251,26400.0
2008-10-20 15:45:00,82.6,82.76,82.56,82.75,33500.0,62.2929,62.4136,62.2628,62.4061,33500.0
2008-10-20 15:50:00,82.75,82.77,82.67,82.74,57900.0,62.4061,62.4212,62.3457,62.3985,57900.0
2008-10-20 15:55:00,82.74,83.46,82.74,83.26,87200.0,62.3985,62.9415,62.3985,62.7907,87200.0
2008-10-21 09:30:00,81.76,82.91,81.45,81.9,50400.0,61.6595,62.5267,61.4257,61.765,50400.0
2008-10-21 09:35:00,81.96,82.62,81.75,82.57,29100.0,61.8103,62.308,61.6519,62.2703,29100.0
2008-10-21 09:40:00,82.59,82.67,81.87,81.96,51900.0,62.2854,62.3457,61.7424,61.8103,51900.0
2008-10-21 09:45:00,82.0,82.07,81.41,81.56,27500.0,61.8405,61.8932,61.3955,61.5086,27500.0
2008-10-21 09:50:00,81.47,81.56,81.06,81.15,29500.0,61.4408,61.5086,61.1316,61.1994,29500.0
2008-10-21 09:55:00,81.2,81.48,81.04,81.11,38700.0,61.2371,61.4483,61.1165,61.1693,38700.0
2008-10-21 10:00:00,81.2,81.2,80.79,80.79,37400.0,61.2371,61.2371,60.9279,60.9279,37400.0
2008-10-21 10:05:00,80.79,80.97,80.6,80.89,33700.0,60.9279,61.0637,60.7846,61.0033,33700.0
2008-10-21 10:10:00,80.89,81.13,80.75,80.96,24800.0,61.0033,61.1843,60.8978,61.0561,24800.0
2008-10-21 10:15:00,80.9,81.66,80.9,81.33,27200.0,61.0109,61.584,61.0109,61.3352,27200.0
2008-10-21 10:20:00,81.38,81.61,81.24,81.57,14400.0,61.3729,61.5463,61.2673,61.5162,14400.0
2008-10-21 10:25:00,81.59,81.84,81.51,81.61,40600.0,61.5313,61.7198,61.4709,61.5463,40600.0
2008-10-21 10:30:00,81.61,81.61,81.27,81.3,52300.0,61.5463,61.5463,61.2899,61.3126,52300.0
2008-10-21 10:35:00,81.29,81.3,81.19,81.28,27700.0,61.305,61.3126,61.2296,61.2975,27700.0
2008-10-21 10:40:00,81.29,81.36,81.13,81.35,13000.0,61.305,61.3578,61.1843,61.3503,13000.0
2008-10-21 10:45:00,81.33,81.54,81.3,81.39,30800.0,61.3352,61.4935,61.3126,61.3804,30800.0
2008-10-21 10:50:00,81.39,81.46,80.92,80.99,13900.0,61.3804,61.4332,61.026,61.0788,13900.0
2008-10-21 10:55:00,80.97,80.97,80.5,80.56,9900.0,61.0637,61.0637,60.7092,60.7545,9900.0
2008-10-21 11:00:00,80.59,80.73,80.58,80.73,6200.0,60.7771,60.8827,60.7696,60.8827,6200.0
2008-10-21 11:05:00,80.71,80.71,80.06,80.1,28100.0,60.8676,60.8676,60.3774,60.4076,28100.0
2008-10-21 11:10:00,80.05,80.13,79.93,80.0,22600.0,60.3699,60.4302,60.2794,60.3322,22600.0
2008-10-21 11:15:00,80.04,80.19,79.79,79.98,22900.0,60.3623,60.4754,60.1738,60.3171,22900.0
2008-10-21 11:20:00,80.04,80.04,79.55,79.56,35100.0,60.3623,60.3623,59.9928,60.0003,35100.0
2008-10-21 11:25:00,79.55,79.69,79.5,79.57,18900.0,59.9928,60.0984,59.9551,60.0079,18900.0
2008-10-21 11:30:00,79.5,79.57,79.36,79.4,17600.0,59.9551,60.0079,59.8495,59.8797,17600.0
2008-10-21 11:35:00,79.41,79.56,79.25,79.44,20100.0,59.8872,60.0003,59.7665,59.9098,20100.0
2008-10-21 11:40:00,79.37,79.37,78.97,78.99,14500.0,59.857,59.857,59.5554,59.5705,14500.0
2008-10-21 11:45:00,79.0,79.0,78.6,78.6,28300.0,59.578,59.578,59.2763,59.2763,28300.0
2008-10-21 11:50:00,78.65,78.81,78.51,78.81,20800.0,59.314,59.4347,59.2085,59.4347,20800.0
2008-10-21 11:55:00,78.75,78.81,77.77,77.9,23300.0,59.3895,59.4347,58.6504,58.7484,23300.0
2008-10-21 12:00:00,77.84,78.96,77.7,78.96,18800.0,58.7032,59.5478,58.5976,59.5478,18800.0
2008-10-21 12:05:00,79.02,79.37,78.92,79.37,11300.0,59.5931,59.857,59.5177,59.857,11300.0
2008-10-21 12:10:00,79.28,79.34,78.85,78.85,6100.0,59.7892,59.8344,59.4649,59.4649,6100.0
2008-10-21 12:15:00,78.78,78.85,78.28,78.45,8500.0,59.4121,59.4649,59.035,59.1632,8500.0
2008-10-21 12:20:00,78.5,78.65,78.32,78.46,9600.0,59.2009,59.314,59.0652,59.1708,9600.0
2008-10-21 12:25:00,78.47,78.82,78.47,78.74,5300.0,59.1783,59.4423,59.1783,59.3819,5300.0
2008-10-21 12:30:00,78.82,78.9,78.75,78.79,4000.0,59.4423,59.5026,59.3895,59.4196,4000.0
2008-10-21 12:35:00,78.79,79.05,78.73,79.05,4700.0,59.4196,59.6157,59.3744,59.6157,4700.0
2008-10-21 12:40:00,79.06,79.16,78.99,79.07,10900.0,59.6233,59.6987,59.5705,59.6308,10900.0
2008-10-21 12:45:00,79.07,79.35,79.07,79.26,17900.0,59.6308,59.842,59.6308,59.7741,17900.0
2008-10-21 12:50:00,79.26,79.27,79.12,79.18,13900.0,59.7741,59.7816,59.6685,59.7137,13900.0
2008-10-21 12:55:00,79.18,79.26,78.75,78.75,7600.0,59.7137,59.7741,59.3895,59.3895,7600.0
2008-10-21 13:00:00,78.84,78.85,78.68,78.69,10600.0,59.4573,59.4649,59.3367,59.3442,10600.0
2008-10-21 13:05:00,78.75,79.28,78.72,79.01,6300.0,59.3895,59.7892,59.3668,59.5855,6300.0
2008-10-21 13:10:00,79.01,79.11,78.87,78.87,2200.0,59.5855,59.661,59.48,59.48,2200.0
2008-10-21 13:15:00,78.89,79.08,78.89,78.99,4800.0,59.495,59.6383,59.495,59.5705,4800.0
2008-10-21 13:20:00,78.99,79.6,78.99,79.52,11700.0,59.5705,60.0305,59.5705,59.9702,11700.0
2008-10-21 13:25:00,79.54,79.58,79.02,79.02,21900.0,59.9852,60.0154,59.5931,59.5931,21900.0
2008-10-21 13:30:00,78.96,78.96,78.81,78.89,5900.0,59.5478,59.5478,59.4347,59.495,5900.0
2008-10-21 13:35:00,78.93,79.17,78.81,79.13,6700.0,59.5252,59.7062,59.4347,59.676,6700.0
2008-10-21 13:40:00,79.13,79.48,79.07,79.37,8000.0,59.676,59.94,59.6308,59.857,8000.0
2008-10-21 13:45:00,79.37,79.37,78.94,78.96,4100.0,59.857,59.857,59.5328,59.5478,4100.0
2008-10-21 13:50:00,78.93,79.01,78.83,78.9,5700.0,59.5252,59.5855,59.4498,59.5026,5700.0
2008-10-21 13:55:00,78.88,78.93,78.64,78.88,5500.0,59.4875,59.5252,59.3065,59.4875,5500.0
2008-10-21 14:00:00,78.97,79.22,78.96,79.13,3800.0,59.5554,59.7439,59.5478,59.676,3800.0
2008-10-21 14:05:00,79.19,79.24,78.87,78.94,6400.0,59.7213,59.759,59.48,59.5328,6400.0
2008-10-21 14:10:00,78.89,79.15,78.84,78.85,14400.0,59.495,59.6911,59.4573,59.4649,14400.0
2008-10-21 14:15:00,78.93,79.56,78.93,79.48,10800.0,59.5252,60.0003,59.5252,59.94,10800.0
2008-10-21 14:20:00,79.49,79.69,79.49,79.6,4900.0,59.9475,60.0984,59.9475,60.0305,4900.0
2008-10-21 14:25:00,79.63,79.98,79.63,79.98,10600.0,60.0531,60.3171,60.0531,60.3171,10600.0
2008-10-21 14:30:00,79.89,79.99,79.58,79.69,25800.0,60.2492,60.3246,60.0154,60.0984,25800.0
2008-10-21 14:35:00,79.63,79.96,79.6,79.89,11200.0,60.0531,60.302,60.0305,60.2492,11200.0
2008-10-21 14:40:00,79.88,80.09,79.85,79.96,13800.0,60.2417,60.4,60.219,60.302,13800.0
2008-10-21 14:45:00,80.02,80.25,79.82,79.82,26700.0,60.3472,60.5207,60.1964,60.1964,26700.0
2008-10-21 14:50:00,79.84,79.96,79.72,79.75,6000.0,60.2115,60.302,60.121,60.1436,6000.0
2008-10-21 14:55:00,79.79,79.84,79.61,79.81,7800.0,60.1738,60.2115,60.038,60.1889,7800.0
2008-10-21 15:00:00,79.79,80.2,79.75,80.0,15500.0,60.1738,60.483,60.1436,60.3322,15500.0
2008-10-21 15:05:00,80.07,80.07,79.52,79.6,9700.0,60.3849,60.3849,59.9702,60.0305,9700.0
2008-10-21 15:10:00,79.59,79.75,79.51,79.69,6800.0,60.023,60.1436,59.9626,60.0984,6800.0
2008-10-21 15:15:00,79.61,79.61,78.96,78.97,6600.0,60.038,60.038,59.5478,59.5554,6600.0
2008-10-21 15:20:00,78.96,79.16,78.78,78.96,36200.0,59.5478,59.6987,59.4121,59.5478,36200.0
2008-10-21 15:25:00,78.93,79.05,78.62,78.66,32700.0,59.5252,59.6157,59.2914,59.3216,32700.0
2008-10-21 15:30:00,78.7,78.79,78.32,78.45,26500.0,59.3518,59.4196,59.0652,59.1632,26500.0
2008-10-21 15:35:00,78.47,78.65,78.36,78.53,22300.0,59.1783,59.314,59.0953,59.2236,22300.0
2008-10-21 15:40:00,78.46,78.67,78.12,78.12,25600.0,59.1708,59.3291,58.9143,58.9143,25600.0
2008-10-21 15:45:00,78.11,78.11,77.6,77.72,42200.0,58.9068,58.9068,58.5222,58.6127,42200.0
2008-10-21 15:50:00,77.76,78.05,77.72,77.88,55800.0,58.6429,58.8616,58.6127,58.7334,55800.0
2008-10-21 15:55:00,77.88,77.94,77.69,77.7,41100.0,58.7334,58.7786,58.5901,58.5976,41100.0
2008-10-22 09:30:00,75.97,76.7,75.0,75.01,31700.0,57.2929,57.8435,56.5614,56.5689,31700.0
2008-10-22 09:35:00,75.03,75.22,74.59,74.59,16600.0,56.584,56.7273,56.2522,56.2522,16600.0
2008-10-22 09:40:00,74.63,75.48,74.52,75.16,25700.0,56.2824,56.9234,56.1994,56.6821,25700.0
2008-10-22 09:45:00,75.26,75.49,74.76,74.8,20200.0,56.7575,56.9309,56.3804,56.4106,20200.0
2008-10-22 09:50:00,74.76,74.76,74.08,74.23,18800.0,56.3804,56.3804,55.8676,55.9807,18800.0
2008-10-22 09:55:00,74.25,74.81,74.19,74.44,21500.0,55.9958,56.4181,55.9505,56.1391,21500.0
2008-10-22 10:00:00,74.27,74.55,73.22,73.3,32500.0,56.0109,56.222,55.219,55.2793,32500.0
2008-10-22 10:05:00,73.28,73.68,73.22,73.48,34200.0,55.2643,55.5659,55.219,55.4151,34200.0
2008-10-22 10:10:00,73.47,73.77,73.42,73.77,22800.0,55.4075,55.6338,55.3698,55.6338,22800.0
2008-10-22 10:15:00,73.77,74.3,73.71,73.99,29400.0,55.6338,56.0335,55.5885,55.7997,29400.0
2008-10-22 10:20:00,73.93,74.15,73.45,73.73,17500.0,55.7545,55.9204,55.3925,55.6036,17500.0
2008-10-22 10:25:00,73.73,73.73,73.47,73.69,17100.0,55.6036,55.6036,55.4075,55.5735,17100.0
2008-10-22 10:30:00,73.61,73.92,73.51,73.52,13000.0,55.5131,55.7469,55.4377,55.4452,13000.0
2008-10-22 10:35:00,73.52,73.96,73.46,73.9,24600.0,55.4452,55.7771,55.4,55.7318,24600.0
2008-10-22 10:40:00,73.9,74.23,73.8,73.81,17000.0,55.7318,55.9807,55.6564,55.664,17000.0
2008-10-22 10:45:00,73.69,74.08,73.47,74.05,28700.0,55.5735,55.8676,55.4075,55.8449,28700.0
2008-10-22 10:50:00,73.91,74.18,73.81,74.07,46400.0,55.7394,55.943,55.664,55.86,46400.0
2008-10-22 10:55:00,74.1,74.25,73.95,74.2,11600.0,55.8827,55.9958,55.7695,55.9581,11600.0
2008-10-22 11:00:00,74.22,74.37,74.01,74.3,18500.0,55.9732,56.0863,55.8148,56.0335,18500.0
2008-10-22 11:05:00,74.28,74.28,73.79,74.02,7600.0,56.0184,56.0184,55.6489,55.8223,7600.0
2008-10-22 11:10:00,74.08,74.66,74.08,74.46,12900.0,55.8676,56.305,55.8676,56.1542,12900.0
2008-10-22 11:15:00,74.4,75.24,74.37,75.22,35800.0,56.1089,56.7424,56.0863,56.7273,35800.0
2008-10-22 11:20:00,75.12,75.12,74.4,74.5,13400.0,56.6519,56.6519,56.1089,56.1843,13400.0
2008-10-22 11:25:00,74.49,74.5,73.84,73.98,16700.0,56.1768,56.1843,55.6866,55.7922,16700.0
2008-10-22 11:30:00,73.9,74.29,73.9,74.1,13800.0,55.7318,56.0259,55.7318,55.8827,13800.0
2008-10-22 11:35:00,74.12,74.22,73.72,73.8,18900.0,55.8977,55.9732,55.5961,55.6564,18900.0
2008-10-22 11:40:00,73.74,74.25,73.71,74.18,12400.0,55.6112,55.9958,55.5885,55.943,12400.0
2008-10-22 11:45:00,74.15,74.59,74.07,74.07,11400.0,55.9204,56.2522,55.86,55.86,11400.0
2008-10-22 11:50:00,74.05,74.28,74.01,74.05,11200.0,55.8449,56.0184,55.8148,55.8449,11200.0
2008-10-22 11:55:00,74.05,74.28,73.92,74.15,11200.0,55.8449,56.0184,55.7469,55.9204,11200.0
2008-10-22 12:00:00,74.06,74.11,73.87,73.95,11700.0,55.8525,55.8902,55.7092,55.7695,11700.0
2008-10-22 12:05:00,73.9,74.18,73.79,74.1,10500.0,55.7318,55.943,55.6489,55.8827,10500.0
2008-10-22 12:10:00,74.03,74.07,73.71,73.8,9400.0,55.8299,55.86,55.5885,55.6564,9400.0
2008-10-22 12:15:00,73.79,74.05,73.72,73.97,13200.0,55.6489,55.8449,55.5961,55.7846,13200.0
2008-10-22 12:20:00,73.97,74.25,73.96,74.08,8100.0,55.7846,55.9958,55.7771,55.8676,8100.0
2008-10-22 12:25:00,74.01,74.36,73.92,73.96,15700.0,55.8148,56.0787,55.7469,55.7771,15700.0
2008-10-22 12:30:00,73.93,73.98,73.61,73.85,10500.0,55.7545,55.7922,55.5131,55.6941,10500.0
2008-10-22 12:35:00,73.86,73.94,73.81,73.81,9500.0,55.7017,55.762,55.664,55.664,9500.0
2008-10-22 12:40:00,73.8,73.85,73.54,73.65,6900.0,55.6564,55.6941,55.4603,55.5433,6900.0
2008-10-22 12:45:00,73.59,73.82,73.49,73.55,12800.0,55.498,55.6715,55.4226,55.4679,12800.0
2008-10-22 12:50:00,73.55,73.68,73.43,73.61,13700.0,55.4679,55.5659,55.3774,55.5131,13700.0
2008-10-22 12:55:00,73.56,73.61,73.24,73.27,16500.0,55.4754,55.5131,55.2341,55.2567,16500.0
2008-10-22 13:00:00,73.26,73.26,72.89,73.17,26600.0,55.2492,55.2492,54.9701,55.1813,26600.0
2008-10-22 13:05:00,73.16,73.29,73.13,73.27,6000.0,55.1738,55.2718,55.1511,55.2567,6000.0
2008-10-22 13:10:00,73.24,73.26,72.92,72.98,12600.0,55.2341,55.2492,54.9928,55.038,12600.0
2008-10-22 13:15:00,72.95,73.02,72.56,72.6,9200.0,55.0154,55.0682,54.7213,54.7514,9200.0
2008-10-22 13:20:00,72.59,72.71,72.23,72.3,25900.0,54.7439,54.8344,54.4724,54.5252,25900.0
2008-10-22 13:25:00,72.28,72.42,72.01,72.37,13500.0,54.5101,54.6157,54.3065,54.578,13500.0
2008-10-22 13:30:00,72.34,72.55,72.06,72.06,24300.0,54.5553,54.7137,54.3442,54.3442,24300.0
2008-10-22 13:35:00,72.03,72.1,71.73,71.74,35700.0,54.3216,54.3744,54.0953,54.1029,35700.0
2008-10-22 13:40:00,71.74,72.13,71.71,71.89,14800.0,54.1029,54.397,54.0802,54.216,14800.0
2008-10-22 13:45:00,71.86,72.33,71.86,72.33,19000.0,54.1934,54.5478,54.1934,54.5478,19000.0
2008-10-22 13:50:00,72.35,72.41,72.17,72.28,25200.0,54.5629,54.6081,54.4271,54.5101,25200.0
2008-10-22 13:55:00,72.37,72.5,72.16,72.5,19700.0,54.578,54.676,54.4196,54.676,19700.0
2008-10-22 14:00:00,72.46,72.76,72.36,72.6,30000.0,54.6458,54.8721,54.5704,54.7514,30000.0
2008-10-22 14:05:00,72.56,72.86,72.53,72.58,21500.0,54.7213,54.9475,54.6986,54.7363,21500.0
2008-10-22 14:10:00,72.57,72.62,72.49,72.57,17300.0,54.7288,54.7665,54.6685,54.7288,17300.0
2008-10-22 14:15:00,72.59,72.68,72.45,72.65,41300.0,54.7439,54.8118,54.6383,54.7891,41300.0
2008-10-22 14:20:00,72.64,72.65,72.52,72.65,25000.0,54.7816,54.7891,54.6911,54.7891,25000.0
2008-10-22 14:25:00,72.67,72.7,72.55,72.65,12900.0,54.8042,54.8268,54.7137,54.7891,12900.0
2008-10-22 14:30:00,72.6,72.63,72.31,72.31,6400.0,54.7514,54.7741,54.5327,54.5327,6400.0
2008-10-22 14:35:00,72.31,72.31,71.85,71.91,25400.0,54.5327,54.5327,54.1858,54.2311,25400.0
2008-10-22 14:40:00,71.95,71.96,71.36,71.4,30100.0,54.2612,54.2688,53.8163,53.8464,30100.0
2008-10-22 14:45:00,71.4,71.64,71.36,71.51,25700.0,53.8464,54.0274,53.8163,53.9294,25700.0
2008-10-22 14:50:00,71.49,71.49,71.17,71.2,16500.0,53.9143,53.9143,53.673,53.6956,16500.0
2008-10-22 14:55:00,71.2,71.55,71.07,71.5,26400.0,53.6956,53.9596,53.5976,53.9219,26400.0
2008-10-22 15:00:00,71.46,71.98,71.43,71.84,18400.0,53.8917,54.2839,53.8691,54.1783,18400.0
2008-10-22 15:05:00,71.76,71.84,71.5,71.84,17300.0,54.1179,54.1783,53.9219,54.1783,17300.0
2008-10-22 15:10:00,71.84,72.01,71.4,71.44,25000.0,54.1783,54.3065,53.8464,53.8766,25000.0
2008-10-22 15:15:00,71.41,71.54,71.08,71.11,18400.0,53.854,53.952,53.6051,53.6277,18400.0
2008-10-22 15:20:00,71.11,71.27,70.85,71.02,18200.0,53.6277,53.7484,53.4317,53.5599,18200.0
2008-10-22 15:25:00,71.01,71.17,70.62,70.65,37900.0,53.5523,53.673,53.2582,53.2808,37900.0
2008-10-22 15:30:00,70.64,70.66,70.01,70.01,42400.0,53.2733,53.2884,52.7982,52.7982,42400.0
2008-10-22 15:35:00,70.01,70.22,69.5,69.56,60300.0,52.7982,52.9565,52.4136,52.4588,60300.0
2008-10-22 15:40:00,69.56,69.59,68.95,69.35,57300.0,52.4588,52.4814,51.9988,52.3004,57300.0
2008-10-22 15:45:00,69.31,70.64,69.18,70.52,61900.0,52.2703,53.2733,52.1722,53.1828,61900.0
2008-10-22 15:50:00,70.48,71.72,70.28,71.2,70200.0,53.1526,54.0878,53.0018,53.6956,70200.0
2008-10-22 15:55:00,71.21,71.67,71.21,71.64,151800.0,53.7032,54.0501,53.7032,54.0274,151800.0
2008-10-23 09:30:00,71.86,72.03,71.75,71.98,18200.0,54.1934,54.3216,54.1104,54.2839,18200.0
2008-10-23 09:35:00,71.92,72.35,71.35,71.43,18800.0,54.2386,54.5629,53.8087,53.8691,18800.0
2008-10-23 09:40:00,71.43,71.55,70.26,70.33,30200.0,53.8691,53.9596,52.9867,53.0395,30200.0
2008-10-23 09:45:00,70.34,70.43,69.09,69.1,44500.0,53.047,53.1149,52.1044,52.1119,44500.0
2008-10-23 09:50:00,69.05,69.66,68.6,69.66,18000.0,52.0742,52.5342,51.7348,52.5342,18000.0
2008-10-23 09:55:00,69.59,70.33,69.59,70.32,36000.0,52.4814,53.0395,52.4814,53.032,36000.0
2008-10-23 10:00:00,70.25,70.63,70.23,70.43,20300.0,52.9792,53.2658,52.9641,53.1149,20300.0
2008-10-23 10:05:00,70.3,70.98,70.05,70.87,34400.0,53.0169,53.5297,52.8283,53.4467,34400.0
2008-10-23 10:10:00,70.88,71.26,70.87,71.1,32200.0,53.4543,53.7409,53.4467,53.6202,32200.0
2008-10-23 10:15:00,71.0,71.58,70.45,71.4,83600.0,53.5448,53.9822,53.13,53.8464,83600.0
2008-10-23 10:20:00,71.47,71.86,71.37,71.69,31800.0,53.8992,54.1934,53.8238,54.0652,31800.0
2008-10-23 10:25:00,71.76,71.99,71.45,71.49,51100.0,54.1179,54.2914,53.8842,53.9143,51100.0
2008-10-23 10:30:00,71.43,72.0,71.19,71.91,32500.0,53.8691,54.2989,53.6881,54.2311,32500.0
2008-10-23 10:35:00,71.91,72.14,71.68,72.14,14400.0,54.2311,54.4045,54.0576,54.4045,14400.0
2008-10-23 10:40:00,72.16,73.14,72.1,73.07,23700.0,54.4196,55.1587,54.3744,55.1059,23700.0
2008-10-23 10:45:00,73.19,73.78,72.98,73.25,50000.0,55.1964,55.6413,55.038,55.2416,50000.0
2008-10-23 10:50:00,73.27,73.5,73.24,73.24,14800.0,55.2567,55.4302,55.2341,55.2341,14800.0
2008-10-23 10:55:00,73.27,73.27,72.69,73.01,29100.0,55.2567,55.2567,54.8193,55.0606,29100.0
2008-10-23 11:00:00,73.01,73.24,72.1,72.1,43400.0,55.0606,55.2341,54.3744,54.3744,43400.0
2008-10-23 11:05:00,72.09,72.35,71.84,71.84,17400.0,54.3668,54.5629,54.1783,54.1783,17400.0
2008-10-23 11:10:00,71.84,71.95,71.79,71.81,28100.0,54.1783,54.2612,54.1406,54.1556,28100.0
2008-10-23 11:15:00,71.8,72.02,71.32,71.43,11500.0,54.1481,54.314,53.7861,53.8691,11500.0
2008-10-23 11:20:00,71.38,71.53,71.31,71.47,16000.0,53.8314,53.9445,53.7786,53.8992,16000.0
2008-10-23 11:25:00,71.49,71.5,70.89,71.05,22300.0,53.9143,53.9219,53.4618,53.5825,22300.0
2008-10-23 11:30:00,71.06,71.42,71.04,71.4,10300.0,53.59,53.8615,53.575,53.8464,10300.0
2008-10-23 11:35:00,71.39,71.94,71.39,71.94,6400.0,53.8389,54.2537,53.8389,54.2537,6400.0
2008-10-23 11:40:00,71.97,71.99,71.2,71.22,12500.0,54.2763,54.2914,53.6956,53.7107,12500.0
2008-10-23 11:45:00,71.16,72.0,71.08,71.85,30700.0,53.6655,54.2989,53.6051,54.1858,30700.0
2008-10-23 11:50:00,71.76,72.23,71.75,72.01,9000.0,54.1179,54.4724,54.1104,54.3065,9000.0
2008-10-23 11:55:00,71.86,71.9,71.64,71.82,4600.0,54.1934,54.2235,54.0274,54.1632,4600.0
2008-10-23 12:00:00,71.73,71.79,71.26,71.26,10300.0,54.0953,54.1406,53.7409,53.7409,10300.0
2008-10-23 12:05:00,71.12,71.27,70.91,71.16,13400.0,53.6353,53.7484,53.4769,53.6655,13400.0
2008-10-23 12:10:00,71.16,71.27,71.0,71.11,28400.0,53.6655,53.7484,53.5448,53.6277,28400.0
2008-10-23 12:15:00,71.05,71.14,70.49,70.5,16400.0,53.5825,53.6504,53.1602,53.1677,16400.0
2008-10-23 12:20:00,70.49,70.62,70.26,70.29,25200.0,53.1602,53.2582,52.9867,53.0093,25200.0
2008-10-23 12:25:00,70.29,70.29,69.9,70.07,28500.0,53.0093,53.0093,52.7152,52.8434,28500.0
2008-10-23 12:30:00,70.03,70.17,69.82,69.99,17600.0,52.8133,52.9188,52.6549,52.7831,17600.0
2008-10-23 12:35:00,69.97,70.1,69.54,69.65,12000.0,52.768,52.866,52.4437,52.5267,12000.0
2008-10-23 12:40:00,69.59,69.75,69.37,69.73,29400.0,52.4814,52.6021,52.3155,52.587,29400.0
2008-10-23 12:45:00,69.62,70.4,69.62,70.09,18000.0,52.5041,53.0923,52.5041,52.8585,18000.0
2008-10-23 12:50:00,70.08,70.25,69.73,69.82,7100.0,52.851,52.9792,52.587,52.6549,7100.0
2008-10-23 12:55:00,69.83,69.83,69.1,69.26,25600.0,52.6624,52.6624,52.1119,52.2326,25600.0
2008-10-23 13:00:00,69.16,69.52,68.69,68.69,35500.0,52.1571,52.4286,51.8027,51.8027,35500.0
2008-10-23 13:05:00,68.63,68.74,68.16,68.55,35600.0,51.7574,51.8404,51.403,51.6971,35600.0
2008-10-23 13:10:00,68.43,68.61,68.31,68.35,32600.0,51.6066,51.7424,51.5161,51.5463,32600.0
2008-10-23 13:15:00,68.34,69.13,68.33,69.12,22300.0,51.5387,52.1345,51.5312,52.127,22300.0
2008-10-23 13:20:00,69.03,69.03,68.54,68.56,10100.0,52.0591,52.0591,51.6896,51.7047,10100.0
2008-10-23 13:25:00,68.56,68.7,68.25,68.25,16700.0,51.7047,51.8102,51.4709,51.4709,16700.0
2008-10-23 13:30:00,68.14,68.44,68.0,68.0,16700.0,51.3879,51.6142,51.2823,51.2823,16700.0
2008-10-23 13:35:00,68.0,68.88,68.0,68.44,18800.0,51.2823,51.946,51.2823,51.6142,18800.0
2008-10-23 13:40:00,68.38,68.92,68.38,68.56,26000.0,51.5689,51.9762,51.5689,51.7047,26000.0
2008-10-23 13:45:00,68.5,68.6,68.19,68.28,38400.0,51.6594,51.7348,51.4256,51.4935,38400.0
2008-10-23 13:50:00,68.26,68.49,68.13,68.42,4200.0,51.4784,51.6519,51.3804,51.5991,4200.0
2008-10-23 13:55:00,68.49,68.97,68.41,68.82,13400.0,51.6519,52.0139,51.5915,51.9007,13400.0
2008-10-23 14:00:00,68.77,68.77,67.78,67.84,53300.0,51.863,51.863,51.1164,51.1617,53300.0
2008-10-23 14:05:00,67.8,68.27,67.8,67.83,44900.0,51.1315,51.486,51.1315,51.1541,44900.0
2008-10-23 14:10:00,67.82,68.0,67.28,67.47,28500.0,51.1466,51.2823,50.7393,50.8826,28500.0
2008-10-23 14:15:00,67.45,67.81,67.01,67.01,16600.0,50.8675,51.139,50.5357,50.5357,16600.0
2008-10-23 14:20:00,67.01,67.06,66.67,67.06,26800.0,50.5357,50.5734,50.2793,50.5734,26800.0
2008-10-23 14:25:00,66.97,67.82,66.97,67.8,16700.0,50.5056,51.1466,50.5056,51.1315,16700.0
2008-10-23 14:30:00,67.75,68.53,67.53,68.17,29500.0,51.0938,51.682,50.9279,51.4105,29500.0
2008-10-23 14:35:00,68.11,69.03,68.06,69.03,20300.0,51.3653,52.0591,51.3276,52.0591,20300.0
2008-10-23 14:40:00,68.91,69.05,68.08,68.45,14200.0,51.9686,52.0742,51.3427,51.6217,14200.0
2008-10-23 14:45:00,68.38,68.54,67.68,67.75,32700.0,51.5689,51.6896,51.041,51.0938,32700.0
2008-10-23 14:50:00,67.55,67.75,67.36,67.46,21100.0,50.943,51.0938,50.7997,50.8751,21100.0
2008-10-23 14:55:00,67.38,67.43,67.06,67.25,29700.0,50.8148,50.8525,50.5734,50.7167,29700.0
2008-10-23 15:00:00,67.25,68.06,67.2,67.79,29000.0,50.7167,51.3276,50.679,51.124,29000.0
2008-10-23 15:05:00,67.73,69.06,67.62,68.94,39600.0,51.0787,52.0817,50.9958,51.9912,39600.0
2008-10-23 15:10:00,68.95,69.62,68.87,69.48,47000.0,51.9988,52.5041,51.9384,52.3985,47000.0
2008-10-23 15:15:00,69.5,69.53,68.34,68.39,60300.0,52.4136,52.4362,51.5387,51.5764,60300.0
2008-10-23 15:20:00,68.38,69.67,68.29,69.29,63700.0,51.5689,52.5418,51.501,52.2552,63700.0
2008-10-23 15:25:00,69.25,69.38,68.71,68.85,35800.0,52.225,52.3231,51.8178,51.9234,35800.0
2008-10-23 15:30:00,68.85,69.05,67.8,67.8,60800.0,51.9234,52.0742,51.1315,51.1315,60800.0
2008-10-23 15:35:00,67.85,68.62,67.78,67.9,72000.0,51.1692,51.7499,51.1164,51.2069,72000.0
2008-10-23 15:40:00,67.89,69.26,67.68,69.26,50300.0,51.1994,52.2326,51.041,52.2326,50300.0
2008-10-23 15:45:00,69.26,69.95,69.24,69.67,60600.0,52.2326,52.7529,52.2175,52.5418,60600.0
2008-10-23 15:50:00,69.86,69.95,69.0,69.05,54300.0,52.6851,52.7529,52.0365,52.0742,54300.0
2008-10-23 15:55:00,69.06,69.6,69.02,69.59,88000.0,52.0817,52.489,52.0516,52.4814,88000.0
2008-10-24 09:30:00,64.26,65.76,63.94,64.93,1000.0,48.4618,49.593,48.2205,48.9671,1000.0
2008-10-24 09:35:00,65.71,66.83,65.41,66.62,29400.0,49.5553,50.4,49.3291,50.2416,29400.0
2008-10-24 09:40:00,66.55,66.92,66.4,66.67,20300.0,50.1888,50.4678,50.0757,50.2793,20300.0
2008-10-24 09:45:00,66.66,67.2,66.52,67.2,13600.0,50.2718,50.679,50.1662,50.679,13600.0
2008-10-24 09:50:00,67.11,67.58,67.0,67.28,12800.0,50.6111,50.9656,50.5282,50.7393,12800.0
2008-10-24 09:55:00,67.31,67.77,67.22,67.31,14400.0,50.762,51.1089,50.6941,50.762,14400.0
2008-10-24 10:00:00,67.39,68.13,67.39,67.65,15000.0,50.8223,51.3804,50.8223,51.0184,15000.0
2008-10-24 10:05:00,67.6,67.8,66.78,66.89,18700.0,50.9807,51.1315,50.3623,50.4452,18700.0
2008-10-24 10:10:00,66.91,66.91,66.29,66.75,21900.0,50.4603,50.4603,49.9927,50.3396,21900.0
2008-10-24 10:15:00,66.64,67.13,66.4,67.13,11000.0,50.2567,50.6262,50.0757,50.6262,11000.0
2008-10-24 10:20:00,67.25,67.46,66.54,66.72,9500.0,50.7167,50.8751,50.1813,50.317,9500.0
2008-10-24 10:25:00,66.7,66.98,66.35,66.94,7900.0,50.3019,50.5131,50.038,50.4829,7900.0
2008-10-24 10:30:00,66.83,67.47,66.8,67.43,12500.0,50.4,50.8826,50.3773,50.8525,12500.0
2008-10-24 10:35:00,67.36,67.81,67.36,67.45,11400.0,50.7997,51.139,50.7997,50.8675,11400.0
2008-10-24 10:40:00,67.45,67.69,67.21,67.69,6800.0,50.8675,51.0485,50.6866,51.0485,6800.0
2008-10-24 10:45:00,67.81,67.99,67.67,67.84,8300.0,51.139,51.2748,51.0335,51.1617,8300.0
2008-10-24 10:50:00,67.88,68.24,67.88,68.09,12600.0,51.1918,51.4633,51.1918,51.3502,12600.0
2008-10-24 10:55:00,68.07,68.28,68.07,68.23,6800.0,51.3351,51.4935,51.3351,51.4558,6800.0
2008-10-24 11:00:00,68.22,68.41,68.1,68.1,6400.0,51.4482,51.5915,51.3577,51.3577,6400.0
2008-10-24 11:05:00,68.15,68.25,68.06,68.14,4000.0,51.3955,51.4709,51.3276,51.3879,4000.0
2008-10-24 11:10:00,68.12,68.12,67.74,67.77,6000.0,51.3728,51.3728,51.0863,51.1089,6000.0
2008-10-24 11:15:00,67.83,68.18,67.83,68.05,6700.0,51.1541,51.4181,51.1541,51.32,6700.0
2008-10-24 11:20:00,68.05,69.3,68.05,69.13,30200.0,51.32,52.2627,51.32,52.1345,30200.0
2008-10-24 11:25:00,69.17,69.22,68.95,69.04,20300.0,52.1647,52.2024,51.9988,52.0666,20300.0
2008-10-24 11:30:00,69.15,69.38,68.93,68.95,7700.0,52.1496,52.3231,51.9837,51.9988,7700.0
2008-10-24 11:35:00,68.92,70.05,68.89,70.01,14200.0,51.9762,52.8283,51.9535,52.7982,14200.0
2008-10-24 11:40:00,69.95,70.04,69.6,69.96,15700.0,52.7529,52.8208,52.489,52.7605,15700.0
2008-10-24 11:45:00,69.89,69.91,69.54,69.65,8000.0,52.7077,52.7228,52.4437,52.5267,8000.0
2008-10-24 11:50:00,69.7,69.7,68.93,68.96,11300.0,52.5644,52.5644,51.9837,52.0063,11300.0
2008-10-24 11:55:00,69.06,69.39,69.06,69.38,3700.0,52.0817,52.3306,52.0817,52.3231,3700.0
2008-10-24 12:00:00,69.31,69.36,68.87,69.07,4600.0,52.2703,52.308,51.9384,52.0893,4600.0
2008-10-24 12:05:00,69.16,69.27,69.02,69.11,3000.0,52.1571,52.2401,52.0516,52.1194,3000.0
2008-10-24 12:10:00,69.24,69.34,69.0,69.32,3300.0,52.2175,52.2929,52.0365,52.2778,3300.0
2008-10-24 12:15:00,69.19,69.19,68.92,69.02,3300.0,52.1798,52.1798,51.9762,52.0516,3300.0
2008-10-24 12:20:00,68.97,69.12,68.63,68.63,2700.0,52.0139,52.127,51.7574,51.7574,2700.0
2008-10-24 12:25:00,68.7,68.7,68.14,68.14,5900.0,51.8102,51.8102,51.3879,51.3879,5900.0
2008-10-24 12:30:00,68.19,68.38,68.07,68.12,5000.0,51.4256,51.5689,51.3351,51.3728,5000.0
2008-10-24 12:35:00,68.14,68.5,68.08,68.39,3400.0,51.3879,51.6594,51.3427,51.5764,3400.0
2008-10-24 12:40:00,68.39,68.39,67.96,68.0,7100.0,51.5764,51.5764,51.2522,51.2823,7100.0
2008-10-24 12:45:00,67.98,68.1,67.86,67.93,5000.0,51.2672,51.3577,51.1767,51.2295,5000.0
2008-10-24 12:50:00,67.93,68.26,67.93,68.09,6900.0,51.2295,51.4784,51.2295,51.3502,6900.0
2008-10-24 12:55:00,68.13,68.57,68.13,68.28,5700.0,51.3804,51.7122,51.3804,51.4935,5700.0
2008-10-24 13:00:00,68.31,68.58,68.31,68.45,7900.0,51.5161,51.7197,51.5161,51.6217,7900.0
2008-10-24 13:05:00,68.45,68.62,68.42,68.53,3300.0,51.6217,51.7499,51.5991,51.682,3300.0
2008-10-24 13:10:00,68.53,68.58,68.36,68.54,3800.0,51.682,51.7197,51.5538,51.6896,3800.0
2008-10-24 13:15:00,68.47,69.15,68.36,69.07,5700.0,51.6368,52.1496,51.5538,52.0893,5700.0
2008-10-24 13:20:00,69.09,69.31,69.03,69.03,2800.0,52.1044,52.2703,52.0591,52.0591,2800.0
2008-10-24 13:25:00,68.93,69.02,68.56,68.63,3600.0,51.9837,52.0516,51.7047,51.7574,3600.0
2008-10-24 13:30:00,68.6,68.6,68.2,68.2,11000.0,51.7348,51.7348,51.4332,51.4332,11000.0
2008-10-24 13:35:00,68.24,68.26,67.81,67.86,8700.0,51.4633,51.4784,51.139,51.1767,8700.0
2008-10-24 13:40:00,67.81,67.91,67.68,67.68,8700.0,51.139,51.2145,51.041,51.041,8700.0
2008-10-24 13:45:00,67.7,67.7,67.15,67.15,8900.0,51.0561,51.0561,50.6413,50.6413,8900.0
2008-10-24 13:50:00,67.15,67.66,67.13,67.48,7500.0,50.6413,51.0259,50.6262,50.8902,7500.0
2008-10-24 13:55:00,67.56,67.85,67.27,67.27,7500.0,50.9505,51.1692,50.7318,50.7318,7500.0
2008-10-24 14:00:00,67.18,67.36,67.14,67.24,7300.0,50.6639,50.7997,50.6338,50.7092,7300.0
2008-10-24 14:05:00,67.22,67.47,67.0,67.47,7600.0,50.6941,50.8826,50.5282,50.8826,7600.0
2008-10-24 14:10:00,67.47,67.94,67.46,67.59,10000.0,50.8826,51.2371,50.8751,50.9731,10000.0
2008-10-24 14:15:00,67.55,67.96,67.44,67.91,9900.0,50.943,51.2522,50.86,51.2145,9900.0
2008-10-24 14:20:00,68.01,68.01,67.52,67.6,7600.0,51.2899,51.2899,50.9203,50.9807,7600.0
2008-10-24 14:25:00,67.6,67.76,67.43,67.73,12800.0,50.9807,51.1013,50.8525,51.0787,12800.0
2008-10-24 14:30:00,67.72,68.61,67.72,68.52,11000.0,51.0712,51.7424,51.0712,51.6745,11000.0
2008-10-24 14:35:00,68.45,68.49,68.16,68.47,11900.0,51.6217,51.6519,51.403,51.6368,11900.0
2008-10-24 14:40:00,68.37,68.72,68.14,68.14,13800.0,51.5614,51.8253,51.3879,51.3879,13800.0
2008-10-24 14:45:00,68.27,68.27,67.7,67.74,9900.0,51.486,51.486,51.0561,51.0863,9900.0
2008-10-24 14:50:00,67.76,68.17,67.67,68.09,13300.0,51.1013,51.4105,51.0335,51.3502,13300.0
2008-10-24 14:55:00,68.1,69.05,68.1,68.93,13100.0,51.3577,52.0742,51.3577,51.9837,13100.0
2008-10-24 15:00:00,68.83,69.62,68.81,69.11,30800.0,51.9083,52.5041,51.8932,52.1194,30800.0
2008-10-24 15:05:00,68.98,69.0,68.53,68.75,11500.0,52.0214,52.0365,51.682,51.8479,11500.0
2008-10-24 15:10:00,68.76,69.13,68.37,68.55,20600.0,51.8555,52.1345,51.5614,51.6971,20600.0
2008-10-24 15:15:00,68.39,68.74,68.15,68.18,12200.0,51.5764,51.8404,51.3955,51.4181,12200.0
2008-10-24 15:20:00,68.18,69.09,68.02,68.89,19300.0,51.4181,52.1044,51.2974,51.9535,19300.0
2008-10-24 15:25:00,68.88,69.2,68.66,69.07,22800.0,51.946,52.1873,51.7801,52.0893,22800.0
2008-10-24 15:30:00,69.04,69.11,68.4,68.87,19400.0,52.0666,52.1194,51.584,51.9384,19400.0
2008-10-24 15:35:00,68.81,68.82,68.1,68.39,16600.0,51.8932,51.9007,51.3577,51.5764,16600.0
2008-10-24 15:40:00,68.39,68.95,68.39,68.79,16700.0,51.5764,51.9988,51.5764,51.8781,16700.0
2008-10-24 15:45:00,68.78,69.27,68.61,69.03,17700.0,51.8706,52.2401,51.7424,52.0591,17700.0
2008-10-24 15:50:00,69.03,69.19,68.79,68.93,19500.0,52.0591,52.1798,51.8781,51.9837,19500.0
2008-10-24 15:55:00,68.89,68.99,68.07,68.07,53500.0,51.9535,52.0289,51.3351,51.3351,53500.0
2008-10-27 09:30:00,67.45,68.31,66.76,68.07,27800.0,50.8675,51.5161,50.3472,51.3351,27800.0
2008-10-27 09:35:00,68.0,68.87,67.44,68.75,35600.0,51.2823,51.9384,50.86,51.8479,35600.0
2008-10-27 09:40:00,68.65,69.2,68.42,69.15,17000.0,51.7725,52.1873,51.5991,52.1496,17000.0
2008-10-27 09:45:00,69.15,69.19,67.67,67.85,24500.0,52.1496,52.1798,51.0335,51.1692,24500.0
2008-10-27 09:50:00,67.94,68.82,67.94,68.82,11400.0,51.2371,51.9007,51.2371,51.9007,11400.0
2008-10-27 09:55:00,68.75,69.4,68.73,69.12,14800.0,51.8479,52.3381,51.8329,52.127,14800.0
2008-10-27 10:00:00,69.28,70.26,69.24,70.11,17000.0,52.2476,52.9867,52.2175,52.8736,17000.0
2008-10-27 10:05:00,70.09,70.39,69.9,70.04,13200.0,52.8585,53.0848,52.7152,52.8208,13200.0
2008-10-27 10:10:00,70.05,70.2,69.34,69.34,12000.0,52.8283,52.9415,52.2929,52.2929,12000.0
2008-10-27 10:15:00,69.48,69.55,69.19,69.35,14100.0,52.3985,52.4513,52.1798,52.3004,14100.0
2008-10-27 10:20:00,69.2,69.49,68.99,69.35,13000.0,52.1873,52.406,52.0289,52.3004,13000.0
2008-10-27 10:25:00,69.23,69.72,69.19,69.19,12100.0,52.2099,52.5795,52.1798,52.1798,12100.0
2008-10-27 10:30:00,69.12,69.22,68.5,68.5,9400.0,52.127,52.2024,51.6594,51.6594,9400.0
2008-10-27 10:35:00,68.49,68.49,68.29,68.47,6200.0,51.6519,51.6519,51.501,51.6368,6200.0
2008-10-27 10:40:00,68.48,68.59,68.0,68.25,14200.0,51.6443,51.7273,51.2823,51.4709,14200.0
2008-10-27 10:45:00,68.21,68.62,68.19,68.52,17800.0,51.4407,51.7499,51.4256,51.6745,17800.0
2008-10-27 10:50:00,68.57,68.8,68.49,68.53,20000.0,51.7122,51.8857,51.6519,51.682,20000.0
2008-10-27 10:55:00,68.5,69.04,68.5,69.04,32700.0,51.6594,52.0666,51.6594,52.0666,32700.0
2008-10-27 11:00:00,69.03,69.26,68.97,68.97,8800.0,52.0591,52.2326,52.0139,52.0139,8800.0
2008-10-27 11:05:00,69.0,69.54,68.83,69.54,7000.0,52.0365,52.4437,51.9083,52.4437,7000.0
2008-10-27 11:10:00,69.56,69.88,69.33,69.73,9600.0,52.4588,52.7001,52.2854,52.587,9600.0
2008-10-27 11:15:00,69.73,69.89,69.49,69.49,10500.0,52.587,52.7077,52.406,52.406,10500.0
2008-10-27 11:20:00,69.4,69.4,69.07,69.07,5600.0,52.3381,52.3381,52.0893,52.0893,5600.0
2008-10-27 11:25:00,68.95,68.95,68.58,68.76,6900.0,51.9988,51.9988,51.7197,51.8555,6900.0
2008-10-27 11:30:00,68.82,68.97,68.55,68.62,5000.0,51.9007,52.0139,51.6971,51.7499,5000.0
2008-10-27 11:35:00,68.63,69.21,68.58,69.07,7900.0,51.7574,52.1949,51.7197,52.0893,7900.0
2008-10-27 11:40:00,68.99,69.39,68.85,69.27,5500.0,52.0289,52.3306,51.9234,52.2401,5500.0
2008-10-27 11:45:00,69.26,69.63,69.26,69.4,10400.0,52.2326,52.5116,52.2326,52.3381,10400.0
2008-10-27 11:50:00,69.36,69.51,69.11,69.35,11400.0,52.308,52.4211,52.1194,52.3004,11400.0
2008-10-27 11:55:00,69.42,69.82,69.25,69.73,18900.0,52.3532,52.6549,52.225,52.587,18900.0
2008-10-27 12:00:00,69.72,70.17,69.72,70.09,11100.0,52.5795,52.9188,52.5795,52.8585,11100.0
2008-10-27 12:05:00,70.11,70.39,69.96,70.24,7100.0,52.8736,53.0848,52.7605,52.9716,7100.0
2008-10-27 12:10:00,70.29,70.65,70.29,70.55,9900.0,53.0093,53.2808,53.0093,53.2054,9900.0
2008-10-27 12:15:00,70.48,70.48,70.08,70.08,7400.0,53.1526,53.1526,52.851,52.851,7400.0
2008-10-27 12:20:00,70.18,70.24,69.99,70.14,13300.0,52.9264,52.9716,52.7831,52.8962,13300.0
2008-10-27 12:25:00,70.11,70.47,69.98,70.07,16100.0,52.8736,53.1451,52.7756,52.8434,16100.0
2008-10-27 12:30:00,70.07,70.38,70.0,70.37,10700.0,52.8434,53.0772,52.7906,53.0697,10700.0
2008-10-27 12:35:00,70.32,70.49,70.17,70.3,6000.0,53.032,53.1602,52.9188,53.0169,6000.0
2008-10-27 12:40:00,70.31,70.96,70.22,70.72,20500.0,53.0244,53.5146,52.9565,53.3336,20500.0
2008-10-27 12:45:00,70.61,70.66,70.38,70.39,9800.0,53.2507,53.2884,53.0772,53.0848,9800.0
2008-10-27 12:50:00,70.26,70.96,70.23,70.92,9300.0,52.9867,53.5146,52.9641,53.4845,9300.0
2008-10-27 12:55:00,70.97,71.14,70.71,71.09,7000.0,53.5222,53.6504,53.3261,53.6127,7000.0
2008-10-27 13:00:00,71.05,71.14,70.83,70.89,5000.0,53.5825,53.6504,53.4166,53.4618,5000.0
2008-10-27 13:05:00,70.89,70.95,70.38,70.49,5700.0,53.4618,53.5071,53.0772,53.1602,5700.0
2008-10-27 13:10:00,70.48,70.63,70.43,70.59,8900.0,53.1526,53.2658,53.1149,53.2356,8900.0
2008-10-27 13:15:00,70.54,70.67,70.51,70.63,2800.0,53.1979,53.2959,53.1753,53.2658,2800.0
2008-10-27 13:20:00,70.64,70.86,70.63,70.86,4200.0,53.2733,53.4392,53.2658,53.4392,4200.0
2008-10-27 13:25:00,70.82,71.13,70.81,71.13,6900.0,53.409,53.6428,53.4015,53.6428,6900.0
2008-10-27 13:30:00,71.05,71.29,71.05,71.16,7300.0,53.5825,53.7635,53.5825,53.6655,7300.0
2008-10-27 13:35:00,71.12,71.5,71.05,71.22,16600.0,53.6353,53.9219,53.5825,53.7107,16600.0
2008-10-27 13:40:00,71.24,71.85,71.22,71.5,10400.0,53.7258,54.1858,53.7107,53.9219,10400.0
2008-10-27 13:45:00,71.48,71.49,71.13,71.3,11000.0,53.9068,53.9143,53.6428,53.771,11000.0
2008-10-27 13:50:00,71.25,71.28,70.79,70.79,5100.0,53.7333,53.7559,53.3864,53.3864,5100.0
2008-10-27 13:55:00,70.79,70.86,70.59,70.68,13600.0,53.3864,53.4392,53.2356,53.3035,13600.0
2008-10-27 14:00:00,70.75,70.76,70.45,70.68,9600.0,53.3562,53.3638,53.13,53.3035,9600.0
2008-10-27 14:05:00,70.67,70.82,70.54,70.81,8400.0,53.2959,53.409,53.1979,53.4015,8400.0
2008-10-27 14:10:00,70.83,70.84,70.46,70.47,6100.0,53.4166,53.4241,53.1375,53.1451,6100.0
2008-10-27 14:15:00,70.48,70.6,70.28,70.28,12600.0,53.1526,53.2431,53.0018,53.0018,12600.0
2008-10-27 14:20:00,70.34,70.5,70.24,70.4,24200.0,53.047,53.1677,52.9716,53.0923,24200.0
2008-10-27 14:25:00,70.41,70.44,69.99,70.06,34700.0,53.0998,53.1225,52.7831,52.8359,34700.0
2008-10-27 14:30:00,70.05,70.25,69.93,70.1,18900.0,52.8283,52.9792,52.7378,52.866,18900.0
2008-10-27 14:35:00,70.11,70.31,69.94,69.98,18000.0,52.8736,53.0244,52.7454,52.7756,18000.0
2008-10-27 14:40:00,69.97,70.51,69.95,70.32,15700.0,52.768,53.1753,52.7529,53.032,15700.0
2008-10-27 14:45:00,70.31,70.31,70.04,70.13,21500.0,53.0244,53.0244,52.8208,52.8887,21500.0
2008-10-27 14:50:00,70.15,70.34,69.79,70.17,32700.0,52.9038,53.047,52.6323,52.9188,32700.0
2008-10-27 14:55:00,70.16,70.27,70.05,70.05,28600.0,52.9113,52.9943,52.8283,52.8283,28600.0
2008-10-27 15:00:00,70.05,70.49,70.05,70.33,30700.0,52.8283,53.1602,52.8283,53.0395,30700.0
2008-10-27 15:05:00,70.26,70.64,70.26,70.41,17000.0,52.9867,53.2733,52.9867,53.0998,17000.0
2008-10-27 15:10:00,70.44,70.97,70.42,70.8,12600.0,53.1225,53.5222,53.1074,53.394,12600.0
2008-10-27 15:15:00,70.84,71.11,70.32,70.4,24600.0,53.4241,53.6277,53.032,53.0923,24600.0
2008-10-27 15:20:00,70.41,70.53,70.12,70.22,24100.0,53.0998,53.1903,52.8811,52.9565,24100.0
2008-10-27 15:25:00,70.26,70.54,70.15,70.49,20600.0,52.9867,53.1979,52.9038,53.1602,20600.0
2008-10-27 15:30:00,70.5,70.63,70.15,70.52,22000.0,53.1677,53.2658,52.9038,53.1828,22000.0
2008-10-27 15:35:00,70.45,70.69,69.82,70.49,38000.0,53.13,53.311,52.6549,53.1602,38000.0
2008-10-27 15:40:00,70.51,70.51,70.15,70.18,23800.0,53.1753,53.1753,52.9038,52.9264,23800.0
2008-10-27 15:45:00,70.13,70.16,69.76,69.88,26700.0,52.8887,52.9113,52.6096,52.7001,26700.0
2008-10-27 15:50:00,69.92,70.02,69.07,69.21,40500.0,52.7303,52.8057,52.0893,52.1949,40500.0
2008-10-27 15:55:00,69.21,69.33,69.19,69.2,149300.0,52.1949,52.2854,52.1798,52.1873,149300.0
2008-10-28 09:30:00,71.07,71.89,70.94,71.04,24300.0,53.5976,54.216,53.4995,53.575,24300.0
2008-10-28 09:35:00,71.13,71.17,70.38,70.55,20300.0,53.6428,53.673,53.0772,53.2054,20300.0
2008-10-28 09:40:00,70.5,70.67,70.38,70.62,8900.0,53.1677,53.2959,53.0772,53.2582,8900.0
2008-10-28 09:45:00,70.71,71.31,70.71,71.19,14000.0,53.3261,53.7786,53.3261,53.6881,14000.0
2008-10-28 09:50:00,71.01,71.09,70.47,70.76,15800.0,53.5523,53.6127,53.1451,53.3638,15800.0
2008-10-28 09:55:00,70.77,71.1,70.39,70.43,13400.0,53.3713,53.6202,53.0848,53.1149,13400.0
2008-10-28 10:00:00,70.27,70.34,69.43,69.51,17600.0,52.9943,53.047,52.3608,52.4211,17600.0
2008-10-28 10:05:00,69.52,69.61,69.22,69.41,13200.0,52.4286,52.4965,52.2024,52.3457,13200.0
2008-10-28 10:10:00,69.4,69.52,69.31,69.44,5600.0,52.3381,52.4286,52.2703,52.3683,5600.0
2008-10-28 10:15:00,69.38,69.38,69.01,69.17,15200.0,52.3231,52.3231,52.044,52.1647,15200.0
2008-10-28 10:20:00,69.13,69.31,69.12,69.31,12700.0,52.1345,52.2703,52.127,52.2703,12700.0
2008-10-28 10:25:00,69.31,69.86,69.31,69.73,12900.0,52.2703,52.6851,52.2703,52.587,12900.0
2008-10-28 10:30:00,69.63,69.71,69.32,69.4,9800.0,52.5116,52.5719,52.2778,52.3381,9800.0
2008-10-28 10:35:00,69.4,69.69,69.33,69.39,10400.0,52.3381,52.5568,52.2854,52.3306,10400.0
2008-10-28 10:40:00,69.3,69.48,69.19,69.47,36000.0,52.2627,52.3985,52.1798,52.3909,36000.0
2008-10-28 10:45:00,69.47,69.56,69.28,69.45,32300.0,52.3909,52.4588,52.2476,52.3759,32300.0
2008-10-28 10:50:00,69.45,69.53,69.01,69.06,12200.0,52.3759,52.4362,52.044,52.0817,12200.0
2008-10-28 10:55:00,69.06,69.21,68.71,68.98,51300.0,52.0817,52.1949,51.8178,52.0214,51300.0
2008-10-28 11:00:00,68.99,69.08,68.72,68.72,30800.0,52.0289,52.0968,51.8253,51.8253,30800.0
2008-10-28 11:05:00,68.76,68.89,68.42,68.49,55800.0,51.8555,51.9535,51.5991,51.6519,55800.0
2008-10-28 11:10:00,68.63,68.7,68.31,68.65,11200.0,51.7574,51.8102,51.5161,51.7725,11200.0
2008-10-28 11:15:00,68.66,68.7,68.59,68.59,14800.0,51.7801,51.8102,51.7273,51.7273,14800.0
2008-10-28 11:20:00,68.63,68.7,68.58,68.61,15500.0,51.7574,51.8102,51.7197,51.7424,15500.0
2008-10-28 11:25:00,68.61,68.84,68.61,68.77,19800.0,51.7424,51.9158,51.7424,51.863,19800.0
2008-10-28 11:30:00,68.82,69.22,68.79,69.19,6300.0,51.9007,52.2024,51.8781,52.1798,6300.0
2008-10-28 11:35:00,69.19,69.38,69.14,69.38,5900.0,52.1798,52.3231,52.1421,52.3231,5900.0
2008-10-28 11:40:00,69.34,69.8,69.04,69.8,12500.0,52.2929,52.6398,52.0666,52.6398,12500.0
2008-10-28 11:45:00,69.65,69.78,69.53,69.57,5000.0,52.5267,52.6247,52.4362,52.4663,5000.0
2008-10-28 11:50:00,69.47,69.57,69.44,69.46,11200.0,52.3909,52.4663,52.3683,52.3834,11200.0
2008-10-28 11:55:00,69.45,69.65,69.35,69.59,9800.0,52.3759,52.5267,52.3004,52.4814,9800.0
2008-10-28 12:00:00,69.49,69.52,69.15,69.29,4800.0,52.406,52.4286,52.1496,52.2552,4800.0
2008-10-28 12:05:00,69.19,69.46,69.19,69.46,4600.0,52.1798,52.3834,52.1798,52.3834,4600.0
2008-10-28 12:10:00,69.61,69.71,69.56,69.67,5500.0,52.4965,52.5719,52.4588,52.5418,5500.0
2008-10-28 12:15:00,69.72,69.96,69.66,69.93,13800.0,52.5795,52.7605,52.5342,52.7378,13800.0
2008-10-28 12:20:00,69.95,69.99,69.64,69.68,31200.0,52.7529,52.7831,52.5191,52.5493,31200.0
2008-10-28 12:25:00,69.66,69.66,68.96,68.96,18100.0,52.5342,52.5342,52.0063,52.0063,18100.0
2008-10-28 12:30:00,69.04,69.55,69.04,69.45,8500.0,52.0666,52.4513,52.0666,52.3759,8500.0
2008-10-28 12:35:00,69.45,69.71,69.45,69.6,6000.0,52.3759,52.5719,52.3759,52.489,6000.0
2008-10-28 12:40:00,69.56,69.94,69.43,69.9,4700.0,52.4588,52.7454,52.3608,52.7152,4700.0
2008-10-28 12:45:00,69.9,70.08,69.84,69.96,2400.0,52.7152,52.851,52.67,52.7605,2400.0
2008-10-28 12:50:00,69.96,70.18,69.77,69.78,10700.0,52.7605,52.9264,52.6172,52.6247,10700.0
2008-10-28 12:55:00,69.78,70.07,69.71,70.01,6500.0,52.6247,52.8434,52.5719,52.7982,6500.0
2008-10-28 13:00:00,70.08,70.08,69.97,70.08,4300.0,52.851,52.851,52.768,52.851,4300.0
2008-10-28 13:05:00,70.04,70.56,70.04,70.5,6200.0,52.8208,53.213,52.8208,53.1677,6200.0
2008-10-28 13:10:00,70.58,70.82,70.51,70.82,7100.0,53.228,53.409,53.1753,53.409,7100.0
2008-10-28 13:15:00,70.76,70.81,70.22,70.22,7700.0,53.3638,53.4015,52.9565,52.9565,7700.0
2008-10-28 13:20:00,70.19,70.22,70.03,70.03,13700.0,52.9339,52.9565,52.8133,52.8133,13700.0
2008-10-28 13:25:00,70.02,70.03,69.68,69.81,11300.0,52.8057,52.8133,52.5493,52.6473,11300.0
2008-10-28 13:30:00,69.84,69.89,69.71,69.84,8400.0,52.67,52.7077,52.5719,52.67,8400.0
2008-10-28 13:35:00,69.82,69.82,69.54,69.61,8200.0,52.6549,52.6549,52.4437,52.4965,8200.0
2008-10-28 13:40:00,69.59,69.72,69.42,69.47,9300.0,52.4814,52.5795,52.3532,52.3909,9300.0
2008-10-28 13:45:00,69.45,69.62,69.44,69.5,5900.0,52.3759,52.5041,52.3683,52.4136,5900.0
2008-10-28 13:50:00,69.46,69.46,69.01,69.15,14100.0,52.3834,52.3834,52.044,52.1496,14100.0
2008-10-28 13:55:00,69.16,69.19,68.77,68.91,6400.0,52.1571,52.1798,51.863,51.9686,6400.0
2008-10-28 14:00:00,68.95,69.11,68.92,68.99,5100.0,51.9988,52.1194,51.9762,52.0289,5100.0
2008-10-28 14:05:00,69.02,69.28,69.02,69.23,6700.0,52.0516,52.2476,52.0516,52.2099,6700.0
2008-10-28 14:10:00,69.14,69.69,69.14,69.58,9700.0,52.1421,52.5568,52.1421,52.4739,9700.0
2008-10-28 14:15:00,69.62,69.84,69.59,69.71,8400.0,52.5041,52.67,52.4814,52.5719,8400.0
2008-10-28 14:20:00,69.74,70.08,69.74,70.07,9100.0,52.5946,52.851,52.5946,52.8434,9100.0
2008-10-28 14:25:00,70.04,70.22,69.95,70.13,9700.0,52.8208,52.9565,52.7529,52.8887,9700.0
2008-10-28 14:30:00,70.15,70.81,70.15,70.52,8200.0,52.9038,53.4015,52.9038,53.1828,8200.0
2008-10-28 14:35:00,70.53,70.58,70.27,70.28,7100.0,53.1903,53.228,52.9943,53.0018,7100.0
2008-10-28 14:40:00,70.39,71.08,70.23,71.08,8000.0,53.0848,53.6051,52.9641,53.6051,8000.0
2008-10-28 14:45:00,71.14,71.2,70.86,71.02,13900.0,53.6504,53.6956,53.4392,53.5599,13900.0
2008-10-28 14:50:00,71.12,71.84,70.99,71.8,12600.0,53.6353,54.1783,53.5372,54.1481,12600.0
2008-10-28 14:55:00,71.8,72.14,71.7,71.76,12900.0,54.1481,54.4045,54.0727,54.1179,12900.0
2008-10-28 15:00:00,71.72,71.94,71.43,71.47,14200.0,54.0878,54.2537,53.8691,53.8992,14200.0
2008-10-28 15:05:00,71.47,71.47,71.04,71.08,13600.0,53.8992,53.8992,53.575,53.6051,13600.0
2008-10-28 15:10:00,71.11,71.66,71.11,71.33,14500.0,53.6277,54.0425,53.6277,53.7937,14500.0
2008-10-28 15:15:00,71.46,72.2,71.31,72.03,17300.0,53.8917,54.4498,53.7786,54.3216,17300.0
2008-10-28 15:20:00,72.08,73.12,72.08,72.88,17400.0,54.3593,55.1436,54.3593,54.9626,17400.0
2008-10-28 15:25:00,72.88,73.33,72.69,73.3,31600.0,54.9626,55.302,54.8193,55.2793,31600.0
2008-10-28 15:30:00,73.27,73.48,72.55,73.2,38200.0,55.2567,55.4151,54.7137,55.2039,38200.0
2008-10-28 15:35:00,73.26,74.27,73.11,73.96,36400.0,55.2492,56.0109,55.136,55.7771,36400.0
2008-10-28 15:40:00,73.92,74.4,73.74,74.23,49700.0,55.7469,56.1089,55.6112,55.9807,49700.0
2008-10-28 15:45:00,74.25,74.25,73.77,74.1,22100.0,55.9958,55.9958,55.6338,55.8827,22100.0
2008-10-28 15:50:00,74.12,74.42,73.94,74.22,30900.0,55.8977,56.124,55.762,55.9732,30900.0
2008-10-28 15:55:00,74.3,75.37,74.28,75.37,115800.0,56.0335,56.8404,56.0184,56.8404,115800.0
2008-10-29 09:30:00,75.11,75.16,74.92,75.07,6000.0,56.6444,56.6821,56.5011,56.6142,6000.0
2008-10-29 09:35:00,75.07,75.49,74.83,74.93,23200.0,56.6142,56.9309,56.4332,56.5086,23200.0
2008-10-29 09:40:00,74.97,76.11,74.97,75.67,17300.0,56.5388,57.3985,56.5388,57.0667,17300.0
2008-10-29 09:45:00,75.81,76.08,75.75,75.77,20900.0,57.1723,57.3759,57.127,57.1421,20900.0
2008-10-29 09:50:00,75.73,75.73,75.14,75.14,31000.0,57.1119,57.1119,56.667,56.667,31000.0
2008-10-29 09:55:00,75.18,75.5,75.05,75.05,22400.0,56.6971,56.9385,56.5991,56.5991,22400.0
2008-10-29 10:00:00,75.05,75.19,74.68,75.19,14800.0,56.5991,56.7047,56.3201,56.7047,14800.0
2008-10-29 10:05:00,75.16,75.47,75.15,75.45,18500.0,56.6821,56.9158,56.6745,56.9008,18500.0
2008-10-29 10:10:00,75.47,75.5,75.18,75.49,33700.0,56.9158,56.9385,56.6971,56.9309,33700.0
2008-10-29 10:15:00,75.43,75.5,75.24,75.4,44400.0,56.8857,56.9385,56.7424,56.8631,44400.0
2008-10-29 10:20:00,75.4,75.48,75.24,75.35,10700.0,56.8631,56.9234,56.7424,56.8253,10700.0
2008-10-29 10:25:00,75.36,75.5,75.31,75.34,29100.0,56.8329,56.9385,56.7952,56.8178,29100.0
2008-10-29 10:30:00,75.38,75.5,74.95,74.99,18200.0,56.848,56.9385,56.5237,56.5539,18200.0
2008-10-29 10:35:00,74.99,75.24,74.3,74.3,25800.0,56.5539,56.7424,56.0335,56.0335,25800.0
2008-10-29 10:40:00,74.33,74.48,74.15,74.33,5500.0,56.0561,56.1692,55.9204,56.0561,5500.0
2008-10-29 10:45:00,74.31,74.54,74.3,74.54,5300.0,56.041,56.2145,56.0335,56.2145,5300.0
2008-10-29 10:50:00,74.46,74.83,74.3,74.35,6800.0,56.1542,56.4332,56.0335,56.0712,6800.0
2008-10-29 10:55:00,74.32,74.56,74.28,74.45,2100.0,56.0486,56.2296,56.0184,56.1466,2100.0
2008-10-29 11:00:00,74.5,75.03,74.43,75.0,9000.0,56.1843,56.584,56.1315,56.5614,9000.0
2008-10-29 11:05:00,74.98,75.07,74.91,75.07,6400.0,56.5463,56.6142,56.4935,56.6142,6400.0
2008-10-29 11:10:00,75.04,75.04,74.68,74.98,6500.0,56.5916,56.5916,56.3201,56.5463,6500.0
2008-10-29 11:15:00,75.0,75.05,74.8,75.05,15500.0,56.5614,56.5991,56.4106,56.5991,15500.0
2008-10-29 11:20:00,75.04,75.14,75.01,75.09,8400.0,56.5916,56.667,56.5689,56.6293,8400.0
2008-10-29 11:25:00,75.01,75.13,74.87,74.92,11400.0,56.5689,56.6594,56.4634,56.5011,11400.0
2008-10-29 11:30:00,74.97,75.13,74.84,74.96,9100.0,56.5388,56.6594,56.4407,56.5312,9100.0
2008-10-29 11:35:00,75.05,75.16,75.03,75.1,4200.0,56.5991,56.6821,56.584,56.6368,4200.0
2008-10-29 11:40:00,75.11,75.28,75.11,75.26,6200.0,56.6444,56.7726,56.6444,56.7575,6200.0
2008-10-29 11:45:00,75.26,75.5,75.2,75.47,6400.0,56.7575,56.9385,56.7122,56.9158,6400.0
2008-10-29 11:50:00,75.49,75.55,75.38,75.52,21700.0,56.9309,56.9762,56.848,56.9536,21700.0
2008-10-29 11:55:00,75.55,75.6,75.43,75.53,9700.0,56.9762,57.0139,56.8857,56.9611,9700.0
2008-10-29 12:00:00,75.53,75.6,75.48,75.5,12500.0,56.9611,57.0139,56.9234,56.9385,12500.0
2008-10-29 12:05:00,75.47,75.58,75.44,75.54,8100.0,56.9158,56.9988,56.8932,56.9686,8100.0
2008-10-29 12:10:00,75.58,75.66,75.47,75.61,2900.0,56.9988,57.0591,56.9158,57.0214,2900.0
2008-10-29 12:15:00,75.65,75.65,75.4,75.5,4400.0,57.0516,57.0516,56.8631,56.9385,4400.0
2008-10-29 12:20:00,75.52,75.69,75.52,75.58,1700.0,56.9536,57.0818,56.9536,56.9988,1700.0
2008-10-29 12:25:00,75.65,75.91,75.65,75.91,2400.0,57.0516,57.2477,57.0516,57.2477,2400.0
2008-10-29 12:30:00,75.97,76.34,75.97,76.34,3800.0,57.2929,57.572,57.2929,57.572,3800.0
2008-10-29 12:35:00,76.31,76.7,76.31,76.56,6200.0,57.5493,57.8435,57.5493,57.7379,6200.0
2008-10-29 12:40:00,76.56,76.63,76.31,76.45,7000.0,57.7379,57.7907,57.5493,57.6549,7000.0
2008-10-29 12:45:00,76.45,76.56,76.33,76.56,3600.0,57.6549,57.7379,57.5644,57.7379,3600.0
2008-10-29 12:50:00,76.6,76.79,76.6,76.67,7900.0,57.768,57.9113,57.768,57.8208,7900.0
2008-10-29 12:55:00,76.69,76.75,76.37,76.37,5100.0,57.8359,57.8812,57.5946,57.5946,5100.0
2008-10-29 13:00:00,76.38,76.68,76.26,76.39,8100.0,57.6021,57.8284,57.5116,57.6097,8100.0
2008-10-29 13:05:00,76.4,76.54,76.32,76.34,2800.0,57.6172,57.7228,57.5569,57.572,2800.0
2008-10-29 13:10:00,76.35,76.35,76.21,76.31,1800.0,57.5795,57.5795,57.4739,57.5493,1800.0
2008-10-29 13:15:00,76.36,76.42,76.3,76.42,7700.0,57.587,57.6323,57.5418,57.6323,7700.0
2008-10-29 13:20:00,76.39,76.69,76.39,76.69,4300.0,57.6097,57.8359,57.6097,57.8359,4300.0
2008-10-29 13:25:00,76.69,76.89,76.69,76.81,3000.0,57.8359,57.9867,57.8359,57.9264,3000.0
2008-10-29 13:30:00,76.82,77.19,76.77,77.11,5600.0,57.934,58.213,57.8962,58.1527,5600.0
2008-10-29 13:35:00,77.14,77.46,77.12,77.43,4100.0,58.1753,58.4166,58.1602,58.394,4100.0
2008-10-29 13:40:00,77.46,77.46,77.33,77.37,3300.0,58.4166,58.4166,58.3186,58.3487,3300.0
2008-10-29 13:45:00,77.34,77.58,77.34,77.56,7700.0,58.3261,58.5071,58.3261,58.492,7700.0
2008-10-29 13:50:00,77.56,77.7,77.45,77.69,7100.0,58.492,58.5976,58.4091,58.5901,7100.0
2008-10-29 13:55:00,77.74,77.76,77.38,77.41,16000.0,58.6278,58.6429,58.3563,58.3789,16000.0
2008-10-29 14:00:00,77.42,77.58,77.34,77.34,9600.0,58.3864,58.5071,58.3261,58.3261,9600.0
2008-10-29 14:05:00,77.3,77.3,77.02,77.26,9200.0,58.2959,58.2959,58.0848,58.2658,9200.0
2008-10-29 14:10:00,77.19,77.75,77.12,77.5,9400.0,58.213,58.6353,58.1602,58.4468,9400.0
2008-10-29 14:15:00,77.52,77.71,76.56,77.11,23600.0,58.4619,58.6051,57.7379,58.1527,23600.0
2008-10-29 14:20:00,77.21,77.67,76.71,76.9,15900.0,58.2281,58.575,57.851,57.9943,15900.0
2008-10-29 14:25:00,76.8,76.94,76.51,76.84,16300.0,57.9189,58.0244,57.7002,57.949,16300.0
2008-10-29 14:30:00,76.91,76.91,75.73,75.82,25200.0,58.0018,58.0018,57.1119,57.1798,25200.0
2008-10-29 14:35:00,75.83,76.8,75.8,76.64,18700.0,57.1873,57.9189,57.1647,57.7982,18700.0
2008-10-29 14:40:00,76.89,77.38,76.73,77.09,11200.0,57.9867,58.3563,57.8661,58.1376,11200.0
2008-10-29 14:45:00,77.01,77.67,76.98,77.52,17400.0,58.0772,58.575,58.0546,58.4619,17400.0
2008-10-29 14:50:00,77.41,77.42,76.56,76.56,16300.0,58.3789,58.3864,57.7379,57.7379,16300.0
2008-10-29 14:55:00,76.4,77.14,76.4,77.03,27700.0,57.6172,58.1753,57.6172,58.0923,27700.0
2008-10-29 15:00:00,77.02,77.12,76.41,76.52,13600.0,58.0848,58.1602,57.6247,57.7077,13600.0
2008-10-29 15:05:00,76.5,76.99,76.32,76.81,20000.0,57.6926,58.0622,57.5569,57.9264,20000.0
2008-10-29 15:10:00,76.81,77.12,76.42,77.09,23300.0,57.9264,58.1602,57.6323,58.1376,23300.0
2008-10-29 15:15:00,77.06,78.03,76.91,78.01,63700.0,58.1149,58.8465,58.0018,58.8314,63700.0
2008-10-29 15:20:00,77.97,78.18,77.74,77.74,73100.0,58.8012,58.9596,58.6278,58.6278,73100.0
2008-10-29 15:25:00,77.83,78.13,77.5,77.54,45700.0,58.6956,58.9219,58.4468,58.4769,45700.0
2008-10-29 15:30:00,77.53,77.82,76.84,76.84,39700.0,58.4694,58.6881,57.949,57.949,39700.0
2008-10-29 15:35:00,76.88,76.99,76.54,76.68,28400.0,57.9792,58.0622,57.7228,57.8284,28400.0
2008-10-29 15:40:00,76.6,76.83,76.58,76.65,36100.0,57.768,57.9415,57.753,57.8057,36100.0
2008-10-29 15:45:00,76.68,77.16,76.55,76.98,31200.0,57.8284,58.1904,57.7303,58.0546,31200.0
2008-10-29 15:50:00,76.9,77.06,75.08,75.2,50800.0,57.9943,58.1149,56.6217,56.7122,50800.0
2008-10-29 15:55:00,75.25,75.58,74.06,74.09,76500.0,56.7499,56.9988,55.8525,55.8751,76500.0
2008-10-30 09:30:00,76.4,76.53,76.18,76.53,9200.0,57.6172,57.7152,57.4513,57.7152,9200.0
2008-10-30 09:35:00,76.74,76.81,76.57,76.57,15700.0,57.8736,57.9264,57.7454,57.7454,15700.0
2008-10-30 09:40:00,76.57,77.37,76.53,77.32,7500.0,57.7454,58.3487,57.7152,58.311,7500.0
2008-10-30 09:45:00,77.31,77.75,77.31,77.63,13300.0,58.3035,58.6353,58.3035,58.5448,13300.0
2008-10-30 09:50:00,77.51,77.51,76.87,77.02,10100.0,58.4543,58.4543,57.9717,58.0848,10100.0
2008-10-30 09:55:00,77.01,77.09,76.82,76.99,9100.0,58.0772,58.1376,57.934,58.0622,9100.0
2008-10-30 10:00:00,76.99,77.35,76.93,77.34,9400.0,58.0622,58.3337,58.0169,58.3261,9400.0
2008-10-30 10:05:00,77.48,77.75,77.41,77.41,8300.0,58.4317,58.6353,58.3789,58.3789,8300.0
2008-10-30 10:10:00,77.59,77.68,77.35,77.42,4800.0,58.5146,58.5825,58.3337,58.3864,4800.0
2008-10-30 10:15:00,77.41,77.49,77.0,77.08,7500.0,58.3789,58.4392,58.0697,58.13,7500.0
2008-10-30 10:20:00,76.96,77.09,76.61,76.68,8400.0,58.0395,58.1376,57.7756,57.8284,8400.0
2008-10-30 10:25:00,76.72,77.01,76.5,76.5,8800.0,57.8585,58.0772,57.6926,57.6926,8800.0
2008-10-30 10:30:00,76.5,76.53,76.21,76.53,6000.0,57.6926,57.7152,57.4739,57.7152,6000.0
2008-10-30 10:35:00,76.52,76.58,75.75,75.77,15000.0,57.7077,57.753,57.127,57.1421,15000.0
2008-10-30 10:40:00,75.73,75.73,75.08,75.16,14300.0,57.1119,57.1119,56.6217,56.6821,14300.0
2008-10-30 10:45:00,75.18,75.31,75.08,75.26,7900.0,56.6971,56.7952,56.6217,56.7575,7900.0
2008-10-30 10:50:00,75.24,75.45,75.23,75.4,23300.0,56.7424,56.9008,56.7348,56.8631,23300.0
2008-10-30 10:55:00,75.45,75.5,75.26,75.27,18100.0,56.9008,56.9385,56.7575,56.765,18100.0
2008-10-30 11:00:00,75.2,75.62,75.2,75.62,38900.0,56.7122,57.029,56.7122,57.029,38900.0
2008-10-30 11:05:00,75.69,75.69,75.37,75.48,4300.0,57.0818,57.0818,56.8404,56.9234,4300.0
2008-10-30 11:10:00,75.45,75.68,75.29,75.47,7200.0,56.9008,57.0742,56.7801,56.9158,7200.0
2008-10-30 11:15:00,75.56,75.56,74.9,74.92,5900.0,56.9837,56.9837,56.486,56.5011,5900.0
2008-10-30 11:20:00,74.98,75.2,74.94,75.04,4200.0,56.5463,56.7122,56.5161,56.5916,4200.0
2008-10-30 11:25:00,74.85,75.04,74.58,74.99,10000.0,56.4483,56.5916,56.2447,56.5539,10000.0
2008-10-30 11:30:00,74.96,75.3,74.91,74.96,10700.0,56.5312,56.7876,56.4935,56.5312,10700.0
2008-10-30 11:35:00,74.97,75.2,74.61,75.18,5500.0,56.5388,56.7122,56.2673,56.6971,5500.0
2008-10-30 11:40:00,75.12,75.43,75.0,75.31,6300.0,56.6519,56.8857,56.5614,56.7952,6300.0
2008-10-30 11:45:00,75.47,75.5,74.99,75.17,4500.0,56.9158,56.9385,56.5539,56.6896,4500.0
2008-10-30 11:50:00,75.23,75.27,74.78,74.83,11100.0,56.7348,56.765,56.3955,56.4332,11100.0
2008-10-30 11:55:00,74.7,75.08,74.7,74.96,9800.0,56.3351,56.6217,56.3351,56.5312,9800.0
2008-10-30 12:00:00,74.95,75.51,74.78,75.51,8300.0,56.5237,56.946,56.3955,56.946,8300.0
2008-10-30 12:05:00,75.56,75.63,75.0,75.0,9300.0,56.9837,57.0365,56.5614,56.5614,9300.0
2008-10-30 12:10:00,75.01,75.16,74.77,75.03,2900.0,56.5689,56.6821,56.3879,56.584,2900.0
2008-10-30 12:15:00,75.02,75.02,74.83,74.91,2900.0,56.5765,56.5765,56.4332,56.4935,2900.0
2008-10-30 12:20:00,74.99,75.22,74.99,75.15,1600.0,56.5539,56.7273,56.5539,56.6745,1600.0
2008-10-30 12:25:00,75.13,75.14,74.82,75.01,2600.0,56.6594,56.667,56.4256,56.5689,2600.0
2008-10-30 12:30:00,75.05,75.75,75.01,75.65,4100.0,56.5991,57.127,56.5689,57.0516,4100.0
2008-10-30 12:35:00,75.65,75.77,75.65,75.73,2400.0,57.0516,57.1421,57.0516,57.1119,2400.0
2008-10-30 12:40:00,75.73,75.78,75.64,75.72,3600.0,57.1119,57.1496,57.0441,57.1044,3600.0
2008-10-30 12:45:00,75.63,75.74,75.55,75.74,1900.0,57.0365,57.1195,56.9762,57.1195,1900.0
2008-10-30 12:50:00,75.71,75.74,75.58,75.58,4600.0,57.0968,57.1195,56.9988,56.9988,4600.0
2008-10-30 12:55:00,75.56,75.56,75.26,75.26,3100.0,56.9837,56.9837,56.7575,56.7575,3100.0
2008-10-30 13:00:00,75.2,75.33,75.06,75.31,4600.0,56.7122,56.8103,56.6066,56.7952,4600.0
2008-10-30 13:05:00,75.37,75.81,75.37,75.81,5400.0,56.8404,57.1723,56.8404,57.1723,5400.0
2008-10-30 13:10:00,75.94,76.17,75.81,76.13,5200.0,57.2703,57.4438,57.1723,57.4136,5200.0
2008-10-30 13:15:00,76.12,76.18,75.93,75.93,5200.0,57.406,57.4513,57.2628,57.2628,5200.0
2008-10-30 13:20:00,75.88,75.9,75.53,75.53,2800.0,57.225,57.2401,56.9611,56.9611,2800.0
2008-10-30 13:25:00,75.44,75.58,75.24,75.34,4900.0,56.8932,56.9988,56.7424,56.8178,4900.0
2008-10-30 13:30:00,75.23,75.44,75.23,75.4,2000.0,56.7348,56.8932,56.7348,56.8631,2000.0
2008-10-30 13:35:00,75.45,75.72,75.44,75.72,3400.0,56.9008,57.1044,56.8932,57.1044,3400.0
2008-10-30 13:40:00,75.64,75.73,75.2,75.21,5700.0,57.0441,57.1119,56.7122,56.7198,5700.0
2008-10-30 13:45:00,75.2,75.25,75.13,75.24,2000.0,56.7122,56.7499,56.6594,56.7424,2000.0
2008-10-30 13:50:00,75.28,75.65,75.28,75.63,4100.0,56.7726,57.0516,56.7726,57.0365,4100.0
2008-10-30 13:55:00,75.61,75.97,75.61,75.96,5600.0,57.0214,57.2929,57.0214,57.2854,5600.0
2008-10-30 14:00:00,75.87,75.88,75.75,75.87,2600.0,57.2175,57.225,57.127,57.2175,2600.0
2008-10-30 14:05:00,75.89,76.14,75.89,76.03,4100.0,57.2326,57.4211,57.2326,57.3382,4100.0
2008-10-30 14:10:00,76.11,76.17,75.89,76.0,4900.0,57.3985,57.4438,57.2326,57.3155,4900.0
2008-10-30 14:15:00,75.99,76.04,75.74,75.8,4700.0,57.308,57.3457,57.1195,57.1647,4700.0
2008-10-30 14:20:00,75.82,76.47,75.76,76.47,7800.0,57.1798,57.67,57.1345,57.67,7800.0
2008-10-30 14:25:00,76.47,76.52,76.2,76.32,13900.0,57.67,57.7077,57.4664,57.5569,13900.0
2008-10-30 14:30:00,76.31,76.32,76.04,76.18,9300.0,57.5493,57.5569,57.3457,57.4513,9300.0
2008-10-30 14:35:00,76.16,76.32,75.96,76.02,9900.0,57.4362,57.5569,57.2854,57.3306,9900.0
2008-10-30 14:40:00,76.03,76.27,75.86,75.97,10100.0,57.3382,57.5192,57.21,57.2929,10100.0
2008-10-30 14:45:00,76.02,76.45,75.95,76.37,18000.0,57.3306,57.6549,57.2778,57.5946,18000.0
2008-10-30 14:50:00,76.42,76.48,76.12,76.16,9700.0,57.6323,57.6775,57.406,57.4362,9700.0
2008-10-30 14:55:00,76.06,76.41,75.99,76.41,12700.0,57.3608,57.6247,57.308,57.6247,12700.0
2008-10-30 15:00:00,76.46,76.7,76.27,76.55,16400.0,57.6625,57.8435,57.5192,57.7303,16400.0
2008-10-30 15:05:00,76.59,76.89,76.54,76.74,13900.0,57.7605,57.9867,57.7228,57.8736,13900.0
2008-10-30 15:10:00,76.62,76.7,76.4,76.45,16200.0,57.7831,57.8435,57.6172,57.6549,16200.0
2008-10-30 15:15:00,76.28,76.37,75.7,75.96,17000.0,57.5267,57.5946,57.0893,57.2854,17000.0
2008-10-30 15:20:00,75.95,76.46,75.6,76.46,42700.0,57.2778,57.6625,57.0139,57.6625,42700.0
2008-10-30 15:25:00,76.45,76.55,76.0,76.36,11600.0,57.6549,57.7303,57.3155,57.587,11600.0
2008-10-30 15:30:00,76.42,76.57,75.82,76.0,16200.0,57.6323,57.7454,57.1798,57.3155,16200.0
2008-10-30 15:35:00,76.01,76.31,75.84,76.28,20500.0,57.3231,57.5493,57.1949,57.5267,20500.0
2008-10-30 15:40:00,76.33,76.74,75.75,75.78,52700.0,57.5644,57.8736,57.127,57.1496,52700.0
2008-10-30 15:45:00,75.82,76.29,75.59,76.25,24300.0,57.1798,57.5342,57.0063,57.5041,24300.0
2008-10-30 15:50:00,76.06,76.56,75.92,76.55,18300.0,57.3608,57.7379,57.2552,57.7303,18300.0
2008-10-30 15:55:00,76.5,76.98,76.47,76.79,41600.0,57.6926,58.0546,57.67,57.9113,41600.0
2008-10-31 09:30:00,76.79,77.56,76.78,77.36,15400.0,57.9113,58.492,57.9038,58.3412,15400.0
2008-10-31 09:35:00,77.37,77.49,77.21,77.49,7400.0,58.3487,58.4392,58.2281,58.4392,7400.0
2008-10-31 09:40:00,77.33,77.74,77.2,77.2,7800.0,58.3186,58.6278,58.2205,58.2205,7800.0
2008-10-31 09:45:00,77.15,77.27,76.81,77.02,11300.0,58.1828,58.2733,57.9264,58.0848,11300.0
2008-10-31 09:50:00,77.01,77.3,76.86,77.3,5800.0,58.0772,58.2959,57.9641,58.2959,5800.0
2008-10-31 09:55:00,77.3,77.5,77.18,77.5,9200.0,58.2959,58.4468,58.2054,58.4468,9200.0
2008-10-31 10:00:00,77.52,78.01,77.37,77.84,25800.0,58.4619,58.8314,58.3487,58.7032,25800.0
2008-10-31 10:05:00,77.84,78.01,77.45,77.95,10600.0,58.7032,58.8314,58.4091,58.7861,10600.0
2008-10-31 10:10:00,78.02,78.32,77.88,78.25,15100.0,58.8389,59.0652,58.7334,59.0124,15100.0
2008-10-31 10:15:00,78.24,78.3,77.92,78.01,17300.0,59.0048,59.0501,58.7635,58.8314,17300.0
2008-10-31 10:20:00,78.0,78.12,77.9,77.91,9300.0,58.8238,58.9143,58.7484,58.756,9300.0
2008-10-31 10:25:00,77.91,77.96,77.71,77.88,8700.0,58.756,58.7937,58.6051,58.7334,8700.0
2008-10-31 10:30:00,77.85,77.9,77.45,77.45,27400.0,58.7107,58.7484,58.4091,58.4091,27400.0
2008-10-31 10:35:00,77.41,77.49,77.23,77.4,8200.0,58.3789,58.4392,58.2432,58.3714,8200.0
2008-10-31 10:40:00,77.4,77.69,77.15,77.69,9500.0,58.3714,58.5901,58.1828,58.5901,9500.0
2008-10-31 10:45:00,77.53,77.58,77.13,77.51,5100.0,58.4694,58.5071,58.1677,58.4543,5100.0
2008-10-31 10:50:00,77.49,77.86,77.44,77.84,6100.0,58.4392,58.7183,58.4015,58.7032,6100.0
2008-10-31 10:55:00,77.9,77.97,77.66,77.91,5600.0,58.7484,58.8012,58.5674,58.756,5600.0
2008-10-31 11:00:00,77.94,78.2,77.94,78.13,7800.0,58.7786,58.9747,58.7786,58.9219,7800.0
2008-10-31 11:05:00,78.17,78.56,78.17,78.56,13100.0,58.9521,59.2462,58.9521,59.2462,13100.0
2008-10-31 11:10:00,78.66,78.66,78.5,78.51,4800.0,59.3216,59.3216,59.2009,59.2085,4800.0
2008-10-31 11:15:00,78.41,79.2,78.41,79.19,11100.0,59.1331,59.7288,59.1331,59.7213,11100.0
2008-10-31 11:20:00,79.19,79.47,79.08,79.32,13700.0,59.7213,59.9325,59.6383,59.8193,13700.0
2008-10-31 11:25:00,79.32,79.37,79.1,79.18,8100.0,59.8193,59.857,59.6534,59.7137,8100.0
2008-10-31 11:30:00,79.19,79.29,79.08,79.26,8000.0,59.7213,59.7967,59.6383,59.7741,8000.0
2008-10-31 11:35:00,79.24,79.49,79.24,79.41,7000.0,59.759,59.9475,59.759,59.8872,7000.0
2008-10-31 11:40:00,79.41,79.62,79.41,79.58,5200.0,59.8872,60.0456,59.8872,60.0154,5200.0
2008-10-31 11:45:00,79.55,79.71,79.27,79.39,8200.0,59.9928,60.1134,59.7816,59.8721,8200.0
2008-10-31 11:50:00,79.3,79.54,79.29,79.5,10300.0,59.8042,59.9852,59.7967,59.9551,10300.0
2008-10-31 11:55:00,79.58,79.59,79.28,79.45,6000.0,60.0154,60.023,59.7892,59.9174,6000.0
2008-10-31 12:00:00,79.43,79.43,79.0,79.08,5400.0,59.9023,59.9023,59.578,59.6383,5400.0
2008-10-31 12:05:00,79.08,79.08,78.82,79.06,4200.0,59.6383,59.6383,59.4423,59.6233,4200.0
2008-10-31 12:10:00,78.94,79.02,78.89,78.91,4300.0,59.5328,59.5931,59.495,59.5101,4300.0
2008-10-31 12:15:00,78.96,78.99,78.59,78.77,4100.0,59.5478,59.5705,59.2688,59.4045,4100.0
2008-10-31 12:20:00,78.74,78.99,78.67,78.86,5800.0,59.3819,59.5705,59.3291,59.4724,5800.0
2008-10-31 12:25:00,78.87,79.21,78.86,79.02,7800.0,59.48,59.7364,59.4724,59.5931,7800.0
2008-10-31 12:30:00,79.02,79.08,78.6,78.64,3200.0,59.5931,59.6383,59.2763,59.3065,3200.0
2008-10-31 12:35:00,78.71,78.77,78.54,78.54,4900.0,59.3593,59.4045,59.2311,59.2311,4900.0
2008-10-31 12:40:00,78.59,78.6,78.49,78.6,3000.0,59.2688,59.2763,59.1934,59.2763,3000.0
2008-10-31 12:45:00,78.6,78.78,78.52,78.78,9100.0,59.2763,59.4121,59.216,59.4121,9100.0
2008-10-31 12:50:00,78.73,78.88,78.62,78.84,8000.0,59.3744,59.4875,59.2914,59.4573,8000.0
2008-10-31 12:55:00,78.86,78.95,78.8,78.82,9700.0,59.4724,59.5403,59.4272,59.4423,9700.0
2008-10-31 13:00:00,78.8,78.89,78.75,78.87,12000.0,59.4272,59.495,59.3895,59.48,12000.0
2008-10-31 13:05:00,78.85,78.98,78.79,78.83,11400.0,59.4649,59.5629,59.4196,59.4498,11400.0
2008-10-31 13:10:00,78.92,78.95,78.76,78.95,4200.0,59.5177,59.5403,59.397,59.5403,4200.0
2008-10-31 13:15:00,78.86,78.9,78.76,78.9,14500.0,59.4724,59.5026,59.397,59.5026,14500.0
2008-10-31 13:20:00,78.88,79.5,78.8,79.5,19300.0,59.4875,59.9551,59.4272,59.9551,19300.0
2008-10-31 13:25:00,79.57,79.57,79.33,79.37,4500.0,60.0079,60.0079,59.8269,59.857,4500.0
2008-10-31 13:30:00,79.37,79.58,79.37,79.49,16300.0,59.857,60.0154,59.857,59.9475,16300.0
2008-10-31 13:35:00,79.5,79.6,79.32,79.32,15300.0,59.9551,60.0305,59.8193,59.8193,15300.0
2008-10-31 13:40:00,79.33,79.42,79.22,79.42,6200.0,59.8269,59.8947,59.7439,59.8947,6200.0
2008-10-31 13:45:00,79.42,79.42,79.34,79.4,3400.0,59.8947,59.8947,59.8344,59.8797,3400.0
2008-10-31 13:50:00,79.35,79.38,78.89,78.93,13400.0,59.842,59.8646,59.495,59.5252,13400.0
2008-10-31 13:55:00,78.89,79.06,78.84,79.06,5700.0,59.495,59.6233,59.4573,59.6233,5700.0
2008-10-31 14:00:00,79.02,79.24,78.87,78.99,9200.0,59.5931,59.759,59.48,59.5705,9200.0
2008-10-31 14:05:00,79.03,79.3,79.03,79.2,14800.0,59.6006,59.8042,59.6006,59.7288,14800.0
2008-10-31 14:10:00,79.1,79.26,79.03,79.1,25800.0,59.6534,59.7741,59.6006,59.6534,25800.0
2008-10-31 14:15:00,79.1,79.26,78.96,79.01,23700.0,59.6534,59.7741,59.5478,59.5855,23700.0
2008-10-31 14:20:00,78.98,79.12,78.9,78.99,4700.0,59.5629,59.6685,59.5026,59.5705,4700.0
2008-10-31 14:25:00,79.04,79.33,78.95,79.27,9000.0,59.6082,59.8269,59.5403,59.7816,9000.0
2008-10-31 14:30:00,79.24,79.43,78.96,79.33,12400.0,59.759,59.9023,59.5478,59.8269,12400.0
2008-10-31 14:35:00,79.47,79.75,79.46,79.65,9400.0,59.9325,60.1436,59.9249,60.0682,9400.0
2008-10-31 14:40:00,79.57,79.8,79.56,79.8,28800.0,60.0079,60.1813,60.0003,60.1813,28800.0
2008-10-31 14:45:00,79.79,80.0,79.63,79.84,17100.0,60.1738,60.3322,60.0531,60.2115,17100.0
2008-10-31 14:50:00,79.85,80.25,79.8,80.16,18100.0,60.219,60.5207,60.1813,60.4528,18100.0
2008-10-31 14:55:00,80.17,80.5,80.15,80.4,20600.0,60.4604,60.7092,60.4453,60.6338,20600.0
2008-10-31 15:00:00,80.33,80.89,80.33,80.83,14000.0,60.581,61.0033,60.581,60.9581,14000.0
2008-10-31 15:05:00,80.76,80.78,80.23,80.43,18200.0,60.9053,60.9204,60.5056,60.6564,18200.0
2008-10-31 15:10:00,80.37,80.45,79.84,79.85,17300.0,60.6112,60.6715,60.2115,60.219,17300.0
2008-10-31 15:15:00,79.79,79.85,79.19,79.29,20800.0,60.1738,60.219,59.7213,59.7967,20800.0
2008-10-31 15:20:00,79.17,79.18,78.75,78.97,28200.0,59.7062,59.7137,59.3895,59.5554,28200.0
2008-10-31 15:25:00,78.94,79.05,78.14,78.4,27300.0,59.5328,59.6157,58.9294,59.1255,27300.0
2008-10-31 15:30:00,78.38,79.02,78.38,78.95,19800.0,59.1104,59.5931,59.1104,59.5403,19800.0
2008-10-31 15:35:00,78.9,79.38,78.9,79.28,18600.0,59.5026,59.8646,59.5026,59.7892,18600.0
2008-10-31 15:40:00,79.39,79.41,77.85,78.5,24100.0,59.8721,59.8872,58.7107,59.2009,24100.0
2008-10-31 15:45:00,78.4,78.67,78.16,78.43,31900.0,59.1255,59.3291,58.9445,59.1481,31900.0
2008-10-31 15:50:00,78.4,79.06,78.04,78.34,39200.0,59.1255,59.6233,58.854,59.0803,39200.0
2008-10-31 15:55:00,78.24,78.76,78.24,78.7,48400.0,59.0048,59.397,59.0048,59.3518,48400.0
2008-11-03 09:30:00,78.22,78.22,77.75,78.11,13000.0,58.9898,58.9898,58.6353,58.9068,13000.0
2008-11-03 09:35:00,78.1,79.05,78.04,78.93,26800.0,58.8993,59.6157,58.854,59.5252,26800.0
2008-11-03 09:40:00,78.92,79.55,78.9,79.55,20400.0,59.5177,59.9928,59.5026,59.9928,20400.0
2008-11-03 09:45:00,79.55,79.61,79.37,79.37,12900.0,59.9928,60.038,59.857,59.857,12900.0
2008-11-03 09:50:00,79.45,79.45,78.94,79.0,20200.0,59.9174,59.9174,59.5328,59.578,20200.0
2008-11-03 09:55:00,79.0,79.15,78.94,79.15,5200.0,59.578,59.6911,59.5328,59.6911,5200.0
2008-11-03 10:00:00,79.06,79.07,78.14,78.26,42200.0,59.6233,59.6308,58.9294,59.0199,42200.0
2008-11-03 10:05:00,78.29,78.29,77.94,77.97,56800.0,59.0426,59.0426,58.7786,58.8012,56800.0
2008-11-03 10:10:00,77.98,77.99,77.79,77.92,39000.0,58.8088,58.8163,58.6655,58.7635,39000.0
2008-11-03 10:15:00,77.94,78.11,77.9,78.09,18900.0,58.7786,58.9068,58.7484,58.8917,18900.0
2008-11-03 10:20:00,78.08,78.16,77.77,77.84,12000.0,58.8842,58.9445,58.6504,58.7032,12000.0
2008-11-03 10:25:00,77.84,77.85,77.14,77.14,22900.0,58.7032,58.7107,58.1753,58.1753,22900.0
2008-11-03 10:30:00,77.0,77.25,76.99,77.25,27300.0,58.0697,58.2582,58.0622,58.2582,27300.0
2008-11-03 10:35:00,77.25,77.84,77.22,77.75,15400.0,58.2582,58.7032,58.2356,58.6353,15400.0
2008-11-03 10:40:00,77.74,78.03,77.61,77.62,25200.0,58.6278,58.8465,58.5297,58.5373,25200.0
2008-11-03 10:45:00,77.63,78.42,77.63,78.29,17200.0,58.5448,59.1406,58.5448,59.0426,17200.0
2008-11-03 10:50:00,78.3,78.4,78.19,78.25,8900.0,59.0501,59.1255,58.9671,59.0124,8900.0
2008-11-03 10:55:00,78.25,78.36,78.06,78.11,6500.0,59.0124,59.0953,58.8691,58.9068,6500.0
2008-11-03 11:00:00,78.2,78.53,78.2,78.3,5900.0,58.9747,59.2236,58.9747,59.0501,5900.0
2008-11-03 11:05:00,78.25,78.4,78.25,78.34,3900.0,59.0124,59.1255,59.0124,59.0803,3900.0
2008-11-03 11:10:00,78.34,78.73,78.27,78.39,14900.0,59.0803,59.3744,59.0275,59.118,14900.0
2008-11-03 11:15:00,78.39,78.39,78.12,78.27,5000.0,59.118,59.118,58.9143,59.0275,5000.0
2008-11-03 11:20:00,78.23,78.48,78.22,78.35,4800.0,58.9973,59.1858,58.9898,59.0878,4800.0
2008-11-03 11:25:00,78.25,78.33,78.24,78.32,5300.0,59.0124,59.0727,59.0048,59.0652,5300.0
2008-11-03 11:30:00,78.3,78.4,78.24,78.28,5600.0,59.0501,59.1255,59.0048,59.035,5600.0
2008-11-03 11:35:00,78.26,78.4,78.23,78.25,5900.0,59.0199,59.1255,58.9973,59.0124,5900.0
2008-11-03 11:40:00,78.25,78.3,78.25,78.28,15700.0,59.0124,59.0501,59.0124,59.035,15700.0
2008-11-03 11:45:00,78.28,78.4,78.25,78.3,22700.0,59.035,59.1255,59.0124,59.0501,22700.0
2008-11-03 11:50:00,78.3,78.68,78.28,78.68,13500.0,59.0501,59.3367,59.035,59.3367,13500.0
2008-11-03 11:55:00,78.71,78.97,78.71,78.85,11500.0,59.3593,59.5554,59.3593,59.4649,11500.0
2008-11-03 12:00:00,78.85,78.93,78.78,78.78,8300.0,59.4649,59.5252,59.4121,59.4121,8300.0
2008-11-03 12:05:00,78.74,78.86,78.73,78.81,9800.0,59.3819,59.4724,59.3744,59.4347,9800.0
2008-11-03 12:10:00,78.8,79.15,78.69,79.08,15100.0,59.4272,59.6911,59.3442,59.6383,15100.0
2008-11-03 12:15:00,79.12,79.12,79.0,79.0,7400.0,59.6685,59.6685,59.578,59.578,7400.0
2008-11-03 12:20:00,79.08,79.1,79.0,79.05,8700.0,59.6383,59.6534,59.578,59.6157,8700.0
2008-11-03 12:25:00,79.07,79.32,79.07,79.18,6100.0,59.6308,59.8193,59.6308,59.7137,6100.0
2008-11-03 12:30:00,79.15,79.26,79.05,79.11,16200.0,59.6911,59.7741,59.6157,59.661,16200.0
2008-11-03 12:35:00,79.06,79.14,79.02,79.05,2200.0,59.6233,59.6836,59.5931,59.6157,2200.0
2008-11-03 12:40:00,79.03,79.07,78.62,78.62,9400.0,59.6006,59.6308,59.2914,59.2914,9400.0
2008-11-03 12:45:00,78.68,78.88,78.68,78.69,9600.0,59.3367,59.4875,59.3367,59.3442,9600.0
2008-11-03 12:50:00,78.54,78.8,78.53,78.59,5000.0,59.2311,59.4272,59.2236,59.2688,5000.0
2008-11-03 12:55:00,78.59,78.92,78.57,78.88,9700.0,59.2688,59.5177,59.2537,59.4875,9700.0
2008-11-03 13:00:00,78.83,79.3,78.83,79.23,16000.0,59.4498,59.8042,59.4498,59.7515,16000.0
2008-11-03 13:05:00,79.28,79.34,79.2,79.32,7900.0,59.7892,59.8344,59.7288,59.8193,7900.0
2008-11-03 13:10:00,79.33,79.46,79.31,79.31,9700.0,59.8269,59.9249,59.8118,59.8118,9700.0
2008-11-03 13:15:00,79.29,79.36,78.96,79.06,14000.0,59.7967,59.8495,59.5478,59.6233,14000.0
2008-11-03 13:20:00,79.03,79.18,79.0,79.13,3100.0,59.6006,59.7137,59.578,59.676,3100.0
2008-11-03 13:25:00,79.13,79.13,78.95,78.98,6100.0,59.676,59.676,59.5403,59.5629,6100.0
2008-11-03 13:30:00,78.94,78.94,78.86,78.89,4000.0,59.5328,59.5328,59.4724,59.495,4000.0
2008-11-03 13:35:00,78.92,79.17,78.89,79.16,7800.0,59.5177,59.7062,59.495,59.6987,7800.0
2008-11-03 13:40:00,79.12,79.24,79.06,79.06,5600.0,59.6685,59.759,59.6233,59.6233,5600.0
2008-11-03 13:45:00,78.98,79.03,78.93,79.01,2000.0,59.5629,59.6006,59.5252,59.5855,2000.0
2008-11-03 13:50:00,79.01,79.01,78.67,78.75,11500.0,59.5855,59.5855,59.3291,59.3895,11500.0
2008-11-03 13:55:00,78.75,78.75,78.42,78.6,10600.0,59.3895,59.3895,59.1406,59.2763,10600.0
2008-11-03 14:00:00,78.61,78.74,78.57,78.74,9700.0,59.2839,59.3819,59.2537,59.3819,9700.0
2008-11-03 14:05:00,78.71,78.84,78.61,78.84,9900.0,59.3593,59.4573,59.2839,59.4573,9900.0
2008-11-03 14:10:00,78.85,78.89,78.64,78.77,8700.0,59.4649,59.495,59.3065,59.4045,8700.0
2008-11-03 14:15:00,78.8,78.8,78.52,78.66,5900.0,59.4272,59.4272,59.216,59.3216,5900.0
2008-11-03 14:20:00,78.68,78.91,78.56,78.91,9400.0,59.3367,59.5101,59.2462,59.5101,9400.0
2008-11-03 14:25:00,78.9,79.17,78.88,79.13,12000.0,59.5026,59.7062,59.4875,59.676,12000.0
2008-11-03 14:30:00,79.12,79.15,79.06,79.14,19700.0,59.6685,59.6911,59.6233,59.6836,19700.0
2008-11-03 14:35:00,79.17,79.42,79.17,79.29,7200.0,59.7062,59.8947,59.7062,59.7967,7200.0
2008-11-03 14:40:00,79.19,79.27,79.1,79.25,5000.0,59.7213,59.7816,59.6534,59.7665,5000.0
2008-11-03 14:45:00,79.26,79.48,79.26,79.4,17200.0,59.7741,59.94,59.7741,59.8797,17200.0
2008-11-03 14:50:00,79.43,79.5,79.31,79.5,19700.0,59.9023,59.9551,59.8118,59.9551,19700.0
2008-11-03 14:55:00,79.46,79.66,79.31,79.33,12200.0,59.9249,60.0757,59.8118,59.8269,12200.0
2008-11-03 15:00:00,79.3,79.44,79.08,79.08,15800.0,59.8042,59.9098,59.6383,59.6383,15800.0
2008-11-03 15:05:00,79.07,79.12,78.91,79.02,9400.0,59.6308,59.6685,59.5101,59.5931,9400.0
2008-11-03 15:10:00,79.07,79.39,79.0,79.01,9800.0,59.6308,59.8721,59.578,59.5855,9800.0
2008-11-03 15:15:00,79.01,79.14,78.96,79.0,18600.0,59.5855,59.6836,59.5478,59.578,18600.0
2008-11-03 15:20:00,79.0,79.01,78.69,78.89,12800.0,59.578,59.5855,59.3442,59.495,12800.0
2008-11-03 15:25:00,78.87,78.96,78.64,78.89,22700.0,59.48,59.5478,59.3065,59.495,22700.0
2008-11-03 15:30:00,78.94,79.1,78.94,79.0,38200.0,59.5328,59.6534,59.5328,59.578,38200.0
2008-11-03 15:35:00,79.03,79.1,78.92,78.92,12100.0,59.6006,59.6534,59.5177,59.5177,12100.0
2008-11-03 15:40:00,78.96,79.08,78.57,78.68,36500.0,59.5478,59.6383,59.2537,59.3367,36500.0
2008-11-03 15:45:00,78.71,79.1,78.63,79.1,13500.0,59.3593,59.6534,59.299,59.6534,13500.0
2008-11-03 15:50:00,79.05,79.05,78.69,78.74,32400.0,59.6157,59.6157,59.3442,59.3819,32400.0
2008-11-03 15:55:00,78.76,78.87,78.44,78.78,40100.0,59.397,59.48,59.1557,59.4121,40100.0
2008-11-04 09:30:00,80.4,81.22,80.21,80.49,42700.0,60.6338,61.2522,60.4905,60.7017,42700.0
2008-11-04 09:35:00,80.5,80.51,79.8,79.94,27500.0,60.7092,60.7168,60.1813,60.2869,27500.0
2008-11-04 09:40:00,79.81,79.99,79.45,79.97,30200.0,60.1889,60.3246,59.9174,60.3095,30200.0
2008-11-04 09:45:00,79.81,79.92,79.54,79.82,9700.0,60.1889,60.2718,59.9852,60.1964,9700.0
2008-11-04 09:50:00,79.83,79.85,79.58,79.69,8000.0,60.2039,60.219,60.0154,60.0984,8000.0
2008-11-04 09:55:00,79.7,79.82,79.55,79.56,9700.0,60.1059,60.1964,59.9928,60.0003,9700.0
2008-11-04 10:00:00,79.56,79.82,79.55,79.8,17200.0,60.0003,60.1964,59.9928,60.1813,17200.0
2008-11-04 10:05:00,79.8,80.17,79.8,80.17,29700.0,60.1813,60.4604,60.1813,60.4604,29700.0
2008-11-04 10:10:00,80.17,80.2,79.82,79.85,17100.0,60.4604,60.483,60.1964,60.219,17100.0
2008-11-04 10:15:00,79.96,80.28,79.79,80.23,11700.0,60.302,60.5433,60.1738,60.5056,11700.0
2008-11-04 10:20:00,80.23,80.23,80.06,80.15,22100.0,60.5056,60.5056,60.3774,60.4453,22100.0
2008-11-04 10:25:00,80.18,80.38,80.13,80.32,12400.0,60.4679,60.6187,60.4302,60.5735,12400.0
2008-11-04 10:30:00,80.36,80.6,80.26,80.46,12700.0,60.6036,60.7846,60.5282,60.6791,12700.0
2008-11-04 10:35:00,80.46,80.57,80.43,80.57,18800.0,60.6791,60.762,60.6564,60.762,18800.0
2008-11-04 10:40:00,80.57,80.8,80.35,80.76,17700.0,60.762,60.9355,60.5961,60.9053,17700.0
2008-11-04 10:45:00,80.76,81.04,80.72,80.95,11000.0,60.9053,61.1165,60.8751,61.0486,11000.0
2008-11-04 10:50:00,80.95,81.0,80.87,80.95,16100.0,61.0486,61.0863,60.9883,61.0486,16100.0
2008-11-04 10:55:00,80.95,81.0,80.88,80.94,28800.0,61.0486,61.0863,60.9958,61.0411,28800.0
2008-11-04 11:00:00,80.99,81.24,80.89,81.16,32900.0,61.0788,61.2673,61.0033,61.207,32900.0
2008-11-04 11:05:00,81.18,81.47,81.14,81.45,20500.0,61.2221,61.4408,61.1919,61.4257,20500.0
2008-11-04 11:10:00,81.43,81.47,81.3,81.35,11300.0,61.4106,61.4408,61.3126,61.3503,11300.0
2008-11-04 11:15:00,81.35,81.46,81.31,81.44,13700.0,61.3503,61.4332,61.3201,61.4181,13700.0
2008-11-04 11:20:00,81.44,81.44,81.17,81.4,7500.0,61.4181,61.4181,61.2145,61.388,7500.0
2008-11-04 11:25:00,81.41,81.64,81.33,81.43,12500.0,61.3955,61.569,61.3352,61.4106,12500.0
2008-11-04 11:30:00,81.43,81.63,81.36,81.56,25300.0,61.4106,61.5614,61.3578,61.5086,25300.0
2008-11-04 11:35:00,81.59,81.62,81.53,81.61,5500.0,61.5313,61.5539,61.486,61.5463,5500.0
2008-11-04 11:40:00,81.61,81.86,81.54,81.85,11700.0,61.5463,61.7349,61.4935,61.7273,11700.0
2008-11-04 11:45:00,81.89,81.93,81.71,81.76,14700.0,61.7575,61.7877,61.6218,61.6595,14700.0
2008-11-04 11:50:00,81.76,82.2,81.76,81.97,31700.0,61.6595,61.9913,61.6595,61.8178,31700.0
2008-11-04 11:55:00,81.97,82.24,81.91,82.21,8800.0,61.8178,62.0215,61.7726,61.9988,8800.0
2008-11-04 12:00:00,82.25,82.55,81.87,81.9,31800.0,62.029,62.2552,61.7424,61.765,31800.0
2008-11-04 12:05:00,81.9,82.08,81.81,82.02,9500.0,61.765,61.9008,61.6972,61.8555,9500.0
2008-11-04 12:10:00,82.02,82.29,81.93,82.29,11800.0,61.8555,62.0592,61.7877,62.0592,11800.0
2008-11-04 12:15:00,82.29,82.37,82.29,82.33,12800.0,62.0592,62.1195,62.0592,62.0893,12800.0
2008-11-04 12:20:00,82.36,82.45,82.3,82.41,12700.0,62.112,62.1798,62.0667,62.1497,12700.0
2008-11-04 12:25:00,82.41,82.44,82.31,82.32,8300.0,62.1497,62.1723,62.0742,62.0818,8300.0
2008-11-04 12:30:00,82.31,82.32,82.1,82.28,10200.0,62.0742,62.0818,61.9159,62.0516,10200.0
2008-11-04 12:35:00,82.29,82.56,82.28,82.48,12300.0,62.0592,62.2628,62.0516,62.2025,12300.0
2008-11-04 12:40:00,82.48,82.48,82.12,82.28,12300.0,62.2025,62.2025,61.931,62.0516,12300.0
2008-11-04 12:45:00,82.28,82.36,82.18,82.32,6700.0,62.0516,62.112,61.9762,62.0818,6700.0
2008-11-04 12:50:00,82.32,82.51,82.28,82.5,10500.0,62.0818,62.2251,62.0516,62.2175,10500.0
2008-11-04 12:55:00,82.49,82.5,82.23,82.49,9200.0,62.21,62.2175,62.0139,62.21,9200.0
2008-11-04 13:00:00,82.49,82.78,82.49,82.73,16200.0,62.21,62.4287,62.21,62.391,16200.0
2008-11-04 13:05:00,82.78,82.82,82.65,82.65,7700.0,62.4287,62.4589,62.3307,62.3307,7700.0
2008-11-04 13:10:00,82.68,82.7,82.2,82.43,10600.0,62.3533,62.3684,61.9913,62.1647,10600.0
2008-11-04 13:15:00,82.43,82.82,82.38,82.76,12100.0,62.1647,62.4589,62.127,62.4136,12100.0
2008-11-04 13:20:00,82.76,82.9,82.69,82.72,15100.0,62.4136,62.5192,62.3608,62.3834,15100.0
2008-11-04 13:25:00,82.72,82.77,82.69,82.75,9600.0,62.3834,62.4212,62.3608,62.4061,9600.0
2008-11-04 13:30:00,82.76,82.78,82.32,82.32,17500.0,62.4136,62.4287,62.0818,62.0818,17500.0
2008-11-04 13:35:00,82.33,82.72,82.33,82.65,10200.0,62.0893,62.3834,62.0893,62.3307,10200.0
2008-11-04 13:40:00,82.68,82.96,82.68,82.86,13600.0,62.3533,62.5644,62.3533,62.489,13600.0
2008-11-04 13:45:00,82.86,82.99,82.77,82.99,16700.0,62.489,62.5871,62.4212,62.5871,16700.0
2008-11-04 13:50:00,82.98,82.98,82.64,82.7,12000.0,62.5795,62.5795,62.3231,62.3684,12000.0
2008-11-04 13:55:00,82.67,82.8,82.5,82.5,12200.0,62.3457,62.4438,62.2175,62.2175,12200.0
2008-11-04 14:00:00,82.51,82.51,82.14,82.19,10200.0,62.2251,62.2251,61.946,61.9837,10200.0
2008-11-04 14:05:00,82.2,82.2,82.02,82.13,18100.0,61.9913,61.9913,61.8555,61.9385,18100.0
2008-11-04 14:10:00,82.13,82.28,82.09,82.2,22000.0,61.9385,62.0516,61.9083,61.9913,22000.0
2008-11-04 14:15:00,82.2,82.22,81.92,82.16,19100.0,61.9913,62.0064,61.7801,61.9611,19100.0
2008-11-04 14:20:00,82.16,82.19,81.62,81.62,30900.0,61.9611,61.9837,61.5539,61.5539,30900.0
2008-11-04 14:25:00,81.62,81.68,81.44,81.63,39500.0,61.5539,61.5991,61.4181,61.5614,39500.0
2008-11-04 14:30:00,81.61,81.65,81.38,81.42,20500.0,61.5463,61.5765,61.3729,61.403,20500.0
2008-11-04 14:35:00,81.43,81.79,81.42,81.79,16500.0,61.4106,61.6821,61.403,61.6821,16500.0
2008-11-04 14:40:00,81.86,82.22,81.86,82.09,15800.0,61.7349,62.0064,61.7349,61.9083,15800.0
2008-11-04 14:45:00,82.09,82.09,81.5,81.5,21500.0,61.9083,61.9083,61.4634,61.4634,21500.0
2008-11-04 14:50:00,81.5,81.5,81.15,81.15,22600.0,61.4634,61.4634,61.1994,61.1994,22600.0
2008-11-04 14:55:00,81.15,81.65,81.06,81.6,17400.0,61.1994,61.5765,61.1316,61.5388,17400.0
2008-11-04 15:00:00,81.6,81.65,80.91,81.09,22400.0,61.5388,61.5765,61.0184,61.1542,22400.0
2008-11-04 15:05:00,81.07,81.52,81.06,81.26,17500.0,61.1391,61.4785,61.1316,61.2824,17500.0
2008-11-04 15:10:00,81.27,81.65,80.95,81.58,21000.0,61.2899,61.5765,61.0486,61.5237,21000.0
2008-11-04 15:15:00,81.58,81.66,81.42,81.45,34400.0,61.5237,61.584,61.403,61.4257,34400.0
2008-11-04 15:20:00,81.52,81.52,81.08,81.29,34500.0,61.4785,61.4785,61.1466,61.305,34500.0
2008-11-04 15:25:00,81.39,81.4,80.94,81.03,49700.0,61.3804,61.388,61.0411,61.1089,49700.0
2008-11-04 15:30:00,81.0,81.08,80.86,80.95,61600.0,61.0863,61.1466,60.9807,61.0486,61600.0
2008-11-04 15:35:00,80.96,81.0,80.71,80.74,45800.0,61.0561,61.0863,60.8676,60.8902,45800.0
2008-11-04 15:40:00,80.73,80.96,80.57,80.65,50500.0,60.8827,61.0561,60.762,60.8224,50500.0
2008-11-04 15:45:00,80.69,80.72,80.45,80.59,86400.0,60.8525,60.8751,60.6715,60.7771,86400.0
2008-11-04 15:50:00,80.65,80.86,80.3,80.59,71700.0,60.8224,60.9807,60.5584,60.7771,71700.0
2008-11-04 15:55:00,80.62,80.75,80.43,80.73,75800.0,60.7997,60.8978,60.6564,60.8827,75800.0
2008-11-05 09:30:00,77.58,78.23,73.69,73.92,113600.0,58.5071,58.9973,55.5735,55.7469,113600.0
2008-11-05 09:35:00,73.92,76.5,73.7,76.32,146900.0,55.7469,57.6926,55.581,57.5569,146900.0
2008-11-05 09:40:00,76.39,76.47,75.03,75.09,119100.0,57.6097,57.67,56.584,56.6293,119100.0
2008-11-05 09:45:00,75.04,75.06,74.2,74.31,58700.0,56.5916,56.6066,55.9581,56.041,58700.0
2008-11-05 09:50:00,74.29,75.22,74.2,74.78,51500.0,56.0259,56.7273,55.9581,56.3955,51500.0
2008-11-05 09:55:00,74.72,74.72,74.44,74.57,18900.0,56.3502,56.3502,56.1391,56.2371,18900.0
2008-11-05 10:00:00,74.56,75.81,74.27,75.4,43700.0,56.2296,57.1723,56.0109,56.8631,43700.0
2008-11-05 10:05:00,75.35,75.44,74.99,75.3,26300.0,56.8253,56.8932,56.5539,56.7876,26300.0
2008-11-05 10:10:00,75.3,75.39,75.25,75.3,20800.0,56.7876,56.8555,56.7499,56.7876,20800.0
2008-11-05 10:15:00,75.35,75.65,75.31,75.5,26400.0,56.8253,57.0516,56.7952,56.9385,26400.0
2008-11-05 10:20:00,75.5,75.68,75.46,75.47,33900.0,56.9385,57.0742,56.9083,56.9158,33900.0
2008-11-05 10:25:00,75.5,76.18,75.45,76.18,43700.0,56.9385,57.4513,56.9008,57.4513,43700.0
2008-11-05 10:30:00,76.18,77.1,76.15,76.99,93100.0,57.4513,58.1451,57.4287,58.0622,93100.0
2008-11-05 10:35:00,76.97,77.06,76.5,76.69,29700.0,58.0471,58.1149,57.6926,57.8359,29700.0
2008-11-05 10:40:00,76.69,76.82,76.55,76.55,16900.0,57.8359,57.934,57.7303,57.7303,16900.0
2008-11-05 10:45:00,76.58,76.94,76.3,76.94,20300.0,57.753,58.0244,57.5418,58.0244,20300.0
2008-11-05 10:50:00,76.95,77.16,76.86,77.16,16600.0,58.032,58.1904,57.9641,58.1904,16600.0
2008-11-05 10:55:00,77.13,77.14,76.57,76.57,8300.0,58.1677,58.1753,57.7454,57.7454,8300.0
2008-11-05 11:00:00,76.64,76.77,76.51,76.64,7300.0,57.7982,57.8962,57.7002,57.7982,7300.0
2008-11-05 11:05:00,76.64,76.82,76.61,76.79,15500.0,57.7982,57.934,57.7756,57.9113,15500.0
2008-11-05 11:10:00,76.82,77.12,76.82,77.06,28700.0,57.934,58.1602,57.934,58.1149,28700.0
2008-11-05 11:15:00,77.02,77.05,76.9,77.05,26500.0,58.0848,58.1074,57.9943,58.1074,26500.0
2008-11-05 11:20:00,77.01,77.02,76.1,76.1,29400.0,58.0772,58.0848,57.391,57.391,29400.0
2008-11-05 11:25:00,76.11,76.11,75.9,76.02,14400.0,57.3985,57.3985,57.2401,57.3306,14400.0
2008-11-05 11:30:00,76.02,76.25,75.91,76.21,50700.0,57.3306,57.5041,57.2477,57.4739,50700.0
2008-11-05 11:35:00,76.25,76.39,76.24,76.34,13100.0,57.5041,57.6097,57.4965,57.572,13100.0
2008-11-05 11:40:00,76.37,76.48,76.11,76.33,41200.0,57.5946,57.6775,57.3985,57.5644,41200.0
2008-11-05 11:45:00,76.28,76.3,76.04,76.18,40100.0,57.5267,57.5418,57.3457,57.4513,40100.0
2008-11-05 11:50:00,76.14,76.21,75.96,76.21,17000.0,57.4211,57.4739,57.2854,57.4739,17000.0
2008-11-05 11:55:00,76.31,76.35,76.17,76.33,10900.0,57.5493,57.5795,57.4438,57.5644,10900.0
2008-11-05 12:00:00,76.28,76.33,76.18,76.26,11100.0,57.5267,57.5644,57.4513,57.5116,11100.0
2008-11-05 12:05:00,76.25,76.25,76.15,76.21,9200.0,57.5041,57.5041,57.4287,57.4739,9200.0
2008-11-05 12:10:00,76.23,76.23,75.99,76.03,23200.0,57.489,57.489,57.308,57.3382,23200.0
2008-11-05 12:15:00,76.02,76.1,75.67,75.82,26200.0,57.3306,57.391,57.0667,57.1798,26200.0
2008-11-05 12:20:00,75.81,76.05,75.76,75.95,9800.0,57.1723,57.3533,57.1345,57.2778,9800.0
2008-11-05 12:25:00,75.95,75.97,75.36,75.45,25300.0,57.2778,57.2929,56.8329,56.9008,25300.0
2008-11-05 12:30:00,75.46,75.6,75.45,75.54,8800.0,56.9083,57.0139,56.9008,56.9686,8800.0
2008-11-05 12:35:00,75.53,75.53,75.36,75.42,15800.0,56.9611,56.9611,56.8329,56.8781,15800.0
2008-11-05 12:40:00,75.39,75.67,75.36,75.57,11100.0,56.8555,57.0667,56.8329,56.9913,11100.0
2008-11-05 12:45:00,75.6,75.8,75.56,75.64,6100.0,57.0139,57.1647,56.9837,57.0441,6100.0
2008-11-05 12:50:00,75.64,75.64,75.45,75.54,8800.0,57.0441,57.0441,56.9008,56.9686,8800.0
2008-11-05 12:55:00,75.56,75.69,75.53,75.61,9400.0,56.9837,57.0818,56.9611,57.0214,9400.0
2008-11-05 13:00:00,75.65,75.67,75.47,75.55,9300.0,57.0516,57.0667,56.9158,56.9762,9300.0
2008-11-05 13:05:00,75.55,75.82,75.53,75.82,7000.0,56.9762,57.1798,56.9611,57.1798,7000.0
2008-11-05 13:10:00,75.76,76.05,75.76,75.82,5000.0,57.1345,57.3533,57.1345,57.1798,5000.0
2008-11-05 13:15:00,75.85,76.27,75.84,76.27,9800.0,57.2024,57.5192,57.1949,57.5192,9800.0
2008-11-05 13:20:00,76.18,76.21,75.98,76.18,19000.0,57.4513,57.4739,57.3005,57.4513,19000.0
2008-11-05 13:25:00,76.12,76.24,76.02,76.14,12200.0,57.406,57.4965,57.3306,57.4211,12200.0
2008-11-05 13:30:00,76.17,76.17,75.9,75.95,14300.0,57.4438,57.4438,57.2401,57.2778,14300.0
2008-11-05 13:35:00,75.91,75.91,75.74,75.79,10000.0,57.2477,57.2477,57.1195,57.1572,10000.0
2008-11-05 13:40:00,75.72,76.25,75.58,76.07,14100.0,57.1044,57.5041,56.9988,57.3683,14100.0
2008-11-05 13:45:00,76.07,76.22,76.05,76.1,6500.0,57.3683,57.4815,57.3533,57.391,6500.0
2008-11-05 13:50:00,76.09,76.24,76.05,76.09,14700.0,57.3834,57.4965,57.3533,57.3834,14700.0
2008-11-05 13:55:00,76.07,76.15,75.55,75.56,14900.0,57.3683,57.4287,56.9762,56.9837,14900.0
2008-11-05 14:00:00,75.55,75.69,75.38,75.38,21700.0,56.9762,57.0818,56.848,56.848,21700.0
2008-11-05 14:05:00,75.36,75.56,75.29,75.49,19000.0,56.8329,56.9837,56.7801,56.9309,19000.0
2008-11-05 14:10:00,75.49,75.91,75.45,75.79,16200.0,56.9309,57.2477,56.9008,57.1572,16200.0
2008-11-05 14:15:00,75.8,75.89,75.66,75.78,8900.0,57.1647,57.2326,57.0591,57.1496,8900.0
2008-11-05 14:20:00,75.76,75.76,75.49,75.54,10000.0,57.1345,57.1345,56.9309,56.9686,10000.0
2008-11-05 14:25:00,75.55,75.86,75.45,75.86,7100.0,56.9762,57.21,56.9008,57.21,7100.0
2008-11-05 14:30:00,75.85,76.37,75.78,76.27,13500.0,57.2024,57.5946,57.1496,57.5192,13500.0
2008-11-05 14:35:00,76.33,76.34,76.02,76.25,14300.0,57.5644,57.572,57.3306,57.5041,14300.0
2008-11-05 14:40:00,76.28,76.6,76.27,76.56,17600.0,57.5267,57.768,57.5192,57.7379,17600.0
2008-11-05 14:45:00,76.56,76.72,76.56,76.6,26000.0,57.7379,57.8585,57.7379,57.768,26000.0
2008-11-05 14:50:00,76.6,76.83,76.55,76.82,36300.0,57.768,57.9415,57.7303,57.934,36300.0
2008-11-05 14:55:00,76.89,77.03,76.83,76.97,32200.0,57.9867,58.0923,57.9415,58.0471,32200.0
2008-11-05 15:00:00,76.92,76.95,76.79,76.88,11900.0,58.0094,58.032,57.9113,57.9792,11900.0
2008-11-05 15:05:00,76.9,77.06,76.82,76.82,24200.0,57.9943,58.1149,57.934,57.934,24200.0
2008-11-05 15:10:00,76.81,76.88,76.56,76.57,49000.0,57.9264,57.9792,57.7379,57.7454,49000.0
2008-11-05 15:15:00,76.58,76.64,76.28,76.5,24400.0,57.753,57.7982,57.5267,57.6926,24400.0
2008-11-05 15:20:00,76.41,76.64,76.35,76.47,64600.0,57.6247,57.7982,57.5795,57.67,64600.0
2008-11-05 15:25:00,76.43,76.76,76.4,76.5,28300.0,57.6398,57.8887,57.6172,57.6926,28300.0
2008-11-05 15:30:00,76.46,76.57,76.31,76.52,40100.0,57.6625,57.7454,57.5493,57.7077,40100.0
2008-11-05 15:35:00,76.42,76.54,76.1,76.16,34500.0,57.6323,57.7228,57.391,57.4362,34500.0
2008-11-05 15:40:00,76.07,76.32,75.97,76.32,36800.0,57.3683,57.5569,57.2929,57.5569,36800.0
2008-11-05 15:45:00,76.26,76.91,76.26,76.83,29100.0,57.5116,58.0018,57.5116,57.9415,29100.0
2008-11-05 15:50:00,76.76,76.82,76.21,76.21,41800.0,57.8887,57.934,57.4739,57.4739,41800.0
2008-11-05 15:55:00,76.23,76.3,76.07,76.21,74000.0,57.489,57.5418,57.3683,57.4739,74000.0
2008-11-06 09:30:00,75.52,75.52,74.57,75.1,15100.0,57.266,57.266,56.5456,56.9475,15100.0
2008-11-06 09:35:00,75.22,76.18,75.21,75.75,48800.0,57.0385,57.7665,57.0309,57.4404,48800.0
2008-11-06 09:40:00,75.84,76.04,75.58,75.8,18400.0,57.5087,57.6603,57.3115,57.4783,18400.0
2008-11-06 09:45:00,75.84,75.98,75.34,75.37,17700.0,57.5087,57.6148,57.1295,57.1523,17700.0
2008-11-06 09:50:00,75.34,75.36,75.09,75.21,20600.0,57.1295,57.1447,56.9399,57.0309,20600.0
2008-11-06 09:55:00,75.26,75.48,75.21,75.32,15300.0,57.0689,57.2357,57.0309,57.1144,15300.0
2008-11-06 10:00:00,75.26,75.26,74.69,74.82,7000.0,57.0689,57.0689,56.6366,56.7352,7000.0
2008-11-06 10:05:00,74.86,75.05,74.77,74.78,7500.0,56.7655,56.9096,56.6973,56.7049,7500.0
2008-11-06 10:10:00,74.78,75.1,74.65,75.04,12800.0,56.7049,56.9475,56.6063,56.902,12800.0
2008-11-06 10:15:00,75.04,75.2,74.94,75.2,13700.0,56.902,57.0234,56.8262,57.0234,13700.0
2008-11-06 10:20:00,75.21,75.45,75.12,75.4,14400.0,57.0309,57.2129,56.9627,57.175,14400.0
2008-11-06 10:25:00,75.47,75.47,75.12,75.29,13700.0,57.2281,57.2281,56.9627,57.0916,13700.0
2008-11-06 10:30:00,75.28,75.3,75.13,75.19,10500.0,57.084,57.0992,56.9703,57.0158,10500.0
2008-11-06 10:35:00,75.25,75.27,74.78,74.84,10800.0,57.0613,57.0764,56.7049,56.7504,10800.0
2008-11-06 10:40:00,74.8,74.81,74.47,74.56,12400.0,56.72,56.7276,56.4698,56.5381,12400.0
2008-11-06 10:45:00,74.56,74.59,74.28,74.37,18200.0,56.5381,56.5608,56.3257,56.394,18200.0
2008-11-06 10:50:00,74.27,74.29,74.05,74.17,13800.0,56.3182,56.3333,56.1513,56.2423,13800.0
2008-11-06 10:55:00,74.17,74.41,74.09,74.38,5900.0,56.2423,56.4243,56.1817,56.4016,5900.0
2008-11-06 11:00:00,74.38,74.65,74.36,74.6,11200.0,56.4016,56.6063,56.3864,56.5684,11200.0
2008-11-06 11:05:00,74.54,74.68,74.05,74.12,18600.0,56.5229,56.629,56.1513,56.2044,18600.0
2008-11-06 11:10:00,74.12,74.18,73.96,74.15,12200.0,56.2044,56.2499,56.0831,56.2272,12200.0
2008-11-06 11:15:00,74.19,74.19,73.88,73.9,11700.0,56.2575,56.2575,56.0224,56.0376,11700.0
2008-11-06 11:20:00,73.92,74.03,73.84,73.96,12300.0,56.0527,56.1362,55.9921,56.0831,12300.0
2008-11-06 11:25:00,74.04,74.38,74.04,74.33,10300.0,56.1437,56.4016,56.1437,56.3636,10300.0
2008-11-06 11:30:00,74.35,74.7,74.35,74.5,15300.0,56.3788,56.6442,56.3788,56.4926,15300.0
2008-11-06 11:35:00,74.52,74.56,74.08,74.31,9900.0,56.5077,56.5381,56.1741,56.3485,9900.0
2008-11-06 11:40:00,74.34,74.67,74.29,74.67,7300.0,56.3712,56.6215,56.3333,56.6215,7300.0
2008-11-06 11:45:00,74.66,74.68,74.38,74.45,15900.0,56.6139,56.629,56.4016,56.4546,15900.0
2008-11-06 11:50:00,74.45,74.56,74.21,74.31,13000.0,56.4546,56.5381,56.2727,56.3485,13000.0
2008-11-06 11:55:00,74.31,74.51,74.31,74.46,7700.0,56.3485,56.5001,56.3485,56.4622,7700.0
2008-11-06 12:00:00,74.47,74.5,74.23,74.25,15300.0,56.4698,56.4926,56.2878,56.303,15300.0
2008-11-06 12:05:00,74.23,74.32,73.5,73.59,21200.0,56.2878,56.3561,55.7343,55.8025,21200.0
2008-11-06 12:10:00,73.63,73.95,73.63,73.92,6900.0,55.8328,56.0755,55.8328,56.0527,6900.0
2008-11-06 12:15:00,73.89,73.89,73.57,73.7,7500.0,56.03,56.03,55.7873,55.8859,7500.0
2008-11-06 12:20:00,73.76,73.88,73.58,73.76,8500.0,55.9314,56.0224,55.7949,55.9314,8500.0
2008-11-06 12:25:00,73.76,73.76,73.44,73.55,13900.0,55.9314,55.9314,55.6888,55.7722,13900.0
2008-11-06 12:30:00,73.53,73.63,73.5,73.57,10600.0,55.757,55.8328,55.7343,55.7873,10600.0
2008-11-06 12:35:00,73.57,73.72,73.41,73.47,7300.0,55.7873,55.9011,55.666,55.7115,7300.0
2008-11-06 12:40:00,73.47,73.61,73.28,73.51,8900.0,55.7115,55.8177,55.5674,55.7419,8900.0
2008-11-06 12:45:00,73.45,73.69,73.41,73.59,8700.0,55.6964,55.8783,55.666,55.8025,8700.0
2008-11-06 12:50:00,73.56,73.78,73.54,73.65,8900.0,55.7798,55.9466,55.7646,55.848,8900.0
2008-11-06 12:55:00,73.7,73.72,73.54,73.65,23100.0,55.8859,55.9011,55.7646,55.848,23100.0
2008-11-06 13:00:00,73.59,73.65,73.41,73.42,12300.0,55.8025,55.848,55.666,55.6736,12300.0
2008-11-06 13:05:00,73.46,73.46,73.11,73.12,11900.0,55.7039,55.7039,55.4385,55.4461,11900.0
2008-11-06 13:10:00,73.12,73.12,72.9,73.09,13600.0,55.4461,55.4461,55.2793,55.4234,13600.0
2008-11-06 13:15:00,73.16,73.36,73.02,73.3,23800.0,55.4764,55.6281,55.3703,55.5826,23800.0
2008-11-06 13:20:00,73.27,73.68,73.27,73.52,24900.0,55.5599,55.8708,55.5599,55.7494,24900.0
2008-11-06 13:25:00,73.56,73.65,73.42,73.59,15100.0,55.7798,55.848,55.6736,55.8025,15100.0
2008-11-06 13:30:00,73.59,73.65,73.22,73.3,17800.0,55.8025,55.848,55.5219,55.5826,17800.0
2008-11-06 13:35:00,73.27,73.33,72.99,73.05,9800.0,55.5599,55.6054,55.3475,55.393,9800.0
2008-11-06 13:40:00,73.1,73.13,72.86,72.95,9100.0,55.431,55.4537,55.249,55.3172,9100.0
2008-11-06 13:45:00,72.94,73.08,72.87,72.93,22500.0,55.3096,55.4158,55.2565,55.302,22500.0
2008-11-06 13:50:00,72.9,73.15,72.76,73.14,15400.0,55.2793,55.4689,55.1731,55.4613,15400.0
2008-11-06 13:55:00,73.14,73.55,73.11,73.55,15600.0,55.4613,55.7722,55.4385,55.7722,15600.0
2008-11-06 14:00:00,73.55,74.0,73.4,73.75,19200.0,55.7722,56.1134,55.6584,55.9238,19200.0
2008-11-06 14:05:00,73.83,74.05,73.81,73.91,28500.0,55.9845,56.1513,55.9693,56.0452,28500.0
2008-11-06 14:10:00,73.84,74.02,73.74,73.75,28600.0,55.9921,56.1286,55.9163,55.9238,28600.0
2008-11-06 14:15:00,73.7,73.7,73.54,73.7,19500.0,55.8859,55.8859,55.7646,55.8859,19500.0
2008-11-06 14:20:00,73.69,73.7,73.39,73.61,10300.0,55.8783,55.8859,55.6509,55.8177,10300.0
2008-11-06 14:25:00,73.69,73.7,73.24,73.28,19200.0,55.8783,55.8859,55.5371,55.5674,19200.0
2008-11-06 14:30:00,73.29,73.5,73.29,73.5,14100.0,55.575,55.7343,55.575,55.7343,14100.0
2008-11-06 14:35:00,73.47,74.21,73.35,74.14,25600.0,55.7115,56.2727,55.6205,56.2196,25600.0
2008-11-06 14:40:00,74.1,74.66,73.99,74.53,15300.0,56.1892,56.6139,56.1058,56.5153,15300.0
2008-11-06 14:45:00,74.58,74.59,74.16,74.3,13500.0,56.5532,56.5608,56.2347,56.3409,13500.0
2008-11-06 14:50:00,74.36,74.69,74.35,74.37,20100.0,56.3864,56.6366,56.3788,56.394,20100.0
2008-11-06 14:55:00,74.28,74.28,73.91,74.0,17600.0,56.3257,56.3257,56.0452,56.1134,17600.0
2008-11-06 15:00:00,74.02,74.19,73.49,73.5,23000.0,56.1286,56.2575,55.7267,55.7343,23000.0
2008-11-06 15:05:00,73.56,73.6,73.13,73.18,19000.0,55.7798,55.8101,55.4537,55.4916,19000.0
2008-11-06 15:10:00,73.26,73.52,73.13,73.24,22300.0,55.5523,55.7494,55.4537,55.5371,22300.0
2008-11-06 15:15:00,73.25,73.78,73.22,73.77,19100.0,55.5447,55.9466,55.5219,55.939,19100.0
2008-11-06 15:20:00,73.77,73.84,73.41,73.41,23900.0,55.939,55.9921,55.666,55.666,23900.0
2008-11-06 15:25:00,73.4,73.45,73.05,73.18,23000.0,55.6584,55.6964,55.393,55.4916,23000.0
2008-11-06 15:30:00,73.22,73.36,72.91,73.24,26100.0,55.5219,55.6281,55.2869,55.5371,26100.0
2008-11-06 15:35:00,73.26,73.41,72.74,72.78,29000.0,55.5523,55.666,55.158,55.1883,29000.0
2008-11-06 15:40:00,72.77,73.6,72.77,73.32,31800.0,55.1807,55.8101,55.1807,55.5978,31800.0
2008-11-06 15:45:00,73.35,73.63,72.86,72.96,52900.0,55.6205,55.8328,55.249,55.3248,52900.0
2008-11-06 15:50:00,72.97,73.19,72.52,72.52,51800.0,55.3324,55.4992,54.9911,54.9911,51800.0
2008-11-06 15:55:00,72.52,73.04,72.51,72.81,63500.0,54.9911,55.3855,54.9836,55.211,63500.0
2008-11-07 09:30:00,73.06,73.79,72.9,73.79,9200.0,55.4006,55.9542,55.2793,55.9542,9200.0
2008-11-07 09:35:00,73.69,73.88,72.98,73.02,14500.0,55.8783,56.0224,55.34,55.3703,14500.0
2008-11-07 09:40:00,72.87,73.02,72.4,72.49,14400.0,55.2565,55.3703,54.9001,54.9684,14400.0
2008-11-07 09:45:00,72.51,72.71,72.23,72.27,16800.0,54.9836,55.1352,54.7712,54.8016,16800.0
2008-11-07 09:50:00,72.14,72.25,71.83,72.15,12700.0,54.703,54.7864,54.4679,54.7106,12700.0
2008-11-07 09:55:00,72.14,72.68,72.03,72.6,19400.0,54.703,55.1125,54.6196,55.0518,19400.0
2008-11-07 10:00:00,72.61,73.51,72.53,73.43,47500.0,55.0594,55.7419,54.9987,55.6812,47500.0
2008-11-07 10:05:00,73.49,73.54,72.74,73.22,35800.0,55.7267,55.7646,55.158,55.5219,35800.0
2008-11-07 10:10:00,73.28,73.51,73.0,73.5,15500.0,55.5674,55.7419,55.3551,55.7343,15500.0
2008-11-07 10:15:00,73.5,73.62,73.21,73.25,12000.0,55.7343,55.8253,55.5144,55.5447,12000.0
2008-11-07 10:20:00,73.26,73.91,73.26,73.85,22200.0,55.5523,56.0452,55.5523,55.9997,22200.0
2008-11-07 10:25:00,73.81,74.09,73.57,73.89,14300.0,55.9693,56.1817,55.7873,56.03,14300.0
2008-11-07 10:30:00,73.9,74.12,73.87,74.12,22100.0,56.0376,56.2044,56.0148,56.2044,22100.0
2008-11-07 10:35:00,74.18,74.77,74.06,74.72,21200.0,56.2499,56.6973,56.1589,56.6594,21200.0
2008-11-07 10:40:00,74.7,74.71,74.48,74.68,10800.0,56.6442,56.6518,56.4774,56.629,10800.0
2008-11-07 10:45:00,74.67,74.91,74.11,74.11,9100.0,56.6215,56.8035,56.1968,56.1968,9100.0
2008-11-07 10:50:00,73.93,74.1,73.75,73.92,10300.0,56.0603,56.1892,55.9238,56.0527,10300.0
2008-11-07 10:55:00,73.95,74.09,73.6,73.74,17200.0,56.0755,56.1817,55.8101,55.9163,17200.0
2008-11-07 11:00:00,73.79,73.81,73.48,73.65,12700.0,55.9542,55.9693,55.7191,55.848,12700.0
2008-11-07 11:05:00,73.59,73.76,73.31,73.33,15400.0,55.8025,55.9314,55.5902,55.6054,15400.0
2008-11-07 11:10:00,73.33,73.56,73.33,73.56,11900.0,55.6054,55.7798,55.6054,55.7798,11900.0
2008-11-07 11:15:00,73.59,73.6,73.11,73.24,11400.0,55.8025,55.8101,55.4385,55.5371,11400.0
2008-11-07 11:20:00,73.24,73.38,72.97,73.1,15600.0,55.5371,55.6433,55.3324,55.431,15600.0
2008-11-07 11:25:00,73.11,73.11,72.49,72.63,14600.0,55.4385,55.4385,54.9684,55.0746,14600.0
2008-11-07 11:30:00,72.63,72.63,72.31,72.39,17300.0,55.0746,55.0746,54.8319,54.8926,17300.0
2008-11-07 11:35:00,72.36,72.61,72.22,72.45,18300.0,54.8698,55.0594,54.7637,54.9381,18300.0
2008-11-07 11:40:00,72.42,72.5,72.37,72.5,8000.0,54.9153,54.976,54.8774,54.976,8000.0
2008-11-07 11:45:00,72.47,72.74,72.42,72.54,17500.0,54.9532,55.158,54.9153,55.0063,17500.0
2008-11-07 11:50:00,72.55,72.64,72.26,72.58,11100.0,55.0139,55.0821,54.794,55.0366,11100.0
2008-11-07 11:55:00,72.53,72.94,72.49,72.89,8600.0,54.9987,55.3096,54.9684,55.2717,8600.0
2008-11-07 12:00:00,72.86,73.09,72.85,73.03,11700.0,55.249,55.4234,55.2414,55.3779,11700.0
2008-11-07 12:05:00,73.04,73.05,72.89,72.89,8300.0,55.3855,55.393,55.2717,55.2717,8300.0
2008-11-07 12:10:00,72.85,72.95,72.61,72.61,4300.0,55.2414,55.3172,55.0594,55.0594,4300.0
2008-11-07 12:15:00,72.56,72.6,72.09,72.21,10000.0,55.0215,55.0518,54.6651,54.7561,10000.0
2008-11-07 12:20:00,72.24,72.28,72.08,72.22,12700.0,54.7788,54.8092,54.6575,54.7637,12700.0
2008-11-07 12:25:00,72.2,72.69,72.2,72.41,4500.0,54.7485,55.1201,54.7485,54.9077,4500.0
2008-11-07 12:30:00,72.4,72.4,72.02,72.16,7400.0,54.9001,54.9001,54.612,54.7182,7400.0
2008-11-07 12:35:00,72.09,72.34,72.09,72.31,2700.0,54.6651,54.8547,54.6651,54.8319,2700.0
2008-11-07 12:40:00,72.29,72.61,72.24,72.53,3600.0,54.8167,55.0594,54.7788,54.9987,3600.0
2008-11-07 12:45:00,72.53,72.71,72.47,72.47,5600.0,54.9987,55.1352,54.9532,54.9532,5600.0
2008-11-07 12:50:00,72.45,72.54,72.17,72.21,12700.0,54.9381,55.0063,54.7257,54.7561,12700.0
2008-11-07 12:55:00,72.19,72.37,72.17,72.17,9800.0,54.7409,54.8774,54.7257,54.7257,9800.0
2008-11-07 13:00:00,72.13,72.34,72.13,72.2,7700.0,54.6954,54.8547,54.6954,54.7485,7700.0
2008-11-07 13:05:00,72.2,72.33,71.85,71.92,41500.0,54.7485,54.8471,54.4831,54.5362,41500.0
2008-11-07 13:10:00,72.0,72.04,71.83,72.03,32400.0,54.5968,54.6272,54.4679,54.6196,32400.0
2008-11-07 13:15:00,72.01,72.01,71.81,71.82,11200.0,54.6044,54.6044,54.4528,54.4603,11200.0
2008-11-07 13:20:00,71.79,71.88,71.73,71.81,5400.0,54.4376,54.5058,54.3921,54.4528,5400.0
2008-11-07 13:25:00,71.79,71.88,71.58,71.62,24700.0,54.4376,54.5058,54.2784,54.3087,24700.0
2008-11-07 13:30:00,71.63,71.63,71.42,71.51,17600.0,54.3163,54.3163,54.157,54.2253,17600.0
2008-11-07 13:35:00,71.45,71.58,71.22,71.41,17600.0,54.1798,54.2784,54.0054,54.1494,17600.0
2008-11-07 13:40:00,71.39,71.46,71.21,71.32,32900.0,54.1343,54.1874,53.9978,54.0812,32900.0
2008-11-07 13:45:00,71.33,71.39,71.26,71.26,19700.0,54.0888,54.1343,54.0357,54.0357,19700.0
2008-11-07 13:50:00,71.26,71.51,71.24,71.45,30900.0,54.0357,54.2253,54.0205,54.1798,30900.0
2008-11-07 13:55:00,71.44,71.85,71.37,71.84,12500.0,54.1722,54.4831,54.1191,54.4755,12500.0
2008-11-07 14:00:00,71.85,71.96,71.65,71.96,9100.0,54.4831,54.5665,54.3314,54.5665,9100.0
2008-11-07 14:05:00,71.98,72.05,71.78,71.86,7900.0,54.5817,54.6347,54.43,54.4907,7900.0
2008-11-07 14:10:00,71.88,72.1,71.87,72.1,4100.0,54.5058,54.6727,54.4983,54.6727,4100.0
2008-11-07 14:15:00,72.11,72.19,72.07,72.16,12100.0,54.6802,54.7409,54.6499,54.7182,12100.0
2008-11-07 14:20:00,72.14,72.18,71.81,71.81,17100.0,54.703,54.7333,54.4528,54.4528,17100.0
2008-11-07 14:25:00,71.72,72.03,71.71,72.02,7400.0,54.3845,54.6196,54.3769,54.612,7400.0
2008-11-07 14:30:00,72.0,72.08,71.85,72.0,32900.0,54.5968,54.6575,54.4831,54.5968,32900.0
2008-11-07 14:35:00,72.06,72.34,71.99,72.29,28000.0,54.6423,54.8547,54.5893,54.8167,28000.0
2008-11-07 14:40:00,72.29,72.39,72.14,72.15,17000.0,54.8167,54.8926,54.703,54.7106,17000.0
2008-11-07 14:45:00,72.16,72.53,72.12,72.29,12100.0,54.7182,54.9987,54.6878,54.8167,12100.0
2008-11-07 14:50:00,72.34,72.34,71.66,71.8,18900.0,54.8547,54.8547,54.339,54.4452,18900.0
2008-11-07 14:55:00,71.77,71.87,71.24,71.24,27000.0,54.4224,54.4983,54.0205,54.0205,27000.0
2008-11-07 15:00:00,71.16,71.62,71.1,71.31,15200.0,53.9599,54.3087,53.9144,54.0736,15200.0
2008-11-07 15:05:00,71.28,71.66,70.89,71.57,15000.0,54.0509,54.339,53.7551,54.2708,15000.0
2008-11-07 15:10:00,71.65,71.8,71.5,71.6,11700.0,54.3314,54.4452,54.2177,54.2935,11700.0
2008-11-07 15:15:00,71.57,71.86,71.47,71.59,12800.0,54.2708,54.4907,54.1949,54.2859,12800.0
2008-11-07 15:20:00,71.57,71.62,70.99,71.19,15600.0,54.2708,54.3087,53.831,53.9826,15600.0
2008-11-07 15:25:00,71.19,71.58,71.17,71.49,13000.0,53.9826,54.2784,53.9675,54.2101,13000.0
2008-11-07 15:30:00,71.48,72.02,71.31,72.0,14200.0,54.2025,54.612,54.0736,54.5968,14200.0
2008-11-07 15:35:00,72.01,72.05,71.87,71.93,11900.0,54.6044,54.6347,54.4983,54.5438,11900.0
2008-11-07 15:40:00,71.93,72.16,71.83,72.05,33500.0,54.5438,54.7182,54.4679,54.6347,33500.0
2008-11-07 15:45:00,72.05,72.17,71.78,72.07,28700.0,54.6347,54.7257,54.43,54.6499,28700.0
2008-11-07 15:50:00,72.06,72.19,71.87,72.19,20000.0,54.6423,54.7409,54.4983,54.7409,20000.0
2008-11-07 15:55:00,72.18,72.43,72.0,72.2,72100.0,54.7333,54.9229,54.5968,54.7485,72100.0
2008-11-10 09:30:00,73.39,74.05,73.14,73.99,19600.0,55.6509,56.1513,55.4613,56.1058,19600.0
2008-11-10 09:35:00,73.98,74.0,73.12,73.37,18700.0,56.0982,56.1134,55.4461,55.6357,18700.0
2008-11-10 09:40:00,73.46,73.88,73.43,73.81,9200.0,55.7039,56.0224,55.6812,55.9693,9200.0
2008-11-10 09:45:00,73.81,74.25,73.8,73.8,13800.0,55.9693,56.303,55.9618,55.9618,13800.0
2008-11-10 09:50:00,73.64,73.73,73.5,73.66,6900.0,55.8404,55.9087,55.7343,55.8556,6900.0
2008-11-10 09:55:00,73.63,73.63,73.27,73.42,10100.0,55.8328,55.8328,55.5599,55.6736,10100.0
2008-11-10 10:00:00,73.46,73.67,73.29,73.33,20900.0,55.7039,55.8632,55.575,55.6054,20900.0
2008-11-10 10:05:00,73.31,73.46,73.26,73.35,24400.0,55.5902,55.7039,55.5523,55.6205,24400.0
2008-11-10 10:10:00,73.36,73.79,73.36,73.79,16900.0,55.6281,55.9542,55.6281,55.9542,16900.0
2008-11-10 10:15:00,73.74,73.74,73.31,73.31,8800.0,55.9163,55.9163,55.5902,55.5902,8800.0
2008-11-10 10:20:00,73.43,73.43,73.04,73.22,9100.0,55.6812,55.6812,55.3855,55.5219,9100.0
2008-11-10 10:25:00,73.22,73.59,72.83,72.83,17000.0,55.5219,55.8025,55.2262,55.2262,17000.0
2008-11-10 10:30:00,72.91,73.19,72.75,72.75,32300.0,55.2869,55.4992,55.1656,55.1656,32300.0
2008-11-10 10:35:00,72.89,73.02,72.83,72.89,11300.0,55.2717,55.3703,55.2262,55.2717,11300.0
2008-11-10 10:40:00,72.88,73.23,72.83,73.23,8400.0,55.2641,55.5295,55.2262,55.5295,8400.0
2008-11-10 10:45:00,73.2,73.35,72.86,72.86,7900.0,55.5068,55.6205,55.249,55.249,7900.0
2008-11-10 10:50:00,72.91,73.02,72.89,73.02,6100.0,55.2869,55.3703,55.2717,55.3703,6100.0
2008-11-10 10:55:00,72.93,72.95,72.77,72.92,12600.0,55.302,55.3172,55.1807,55.2945,12600.0
2008-11-10 11:00:00,72.87,72.87,72.5,72.54,10400.0,55.2565,55.2565,54.976,55.0063,10400.0
2008-11-10 11:05:00,72.56,72.74,72.54,72.66,5000.0,55.0215,55.158,55.0063,55.0973,5000.0
2008-11-10 11:10:00,72.66,72.66,72.41,72.53,7500.0,55.0973,55.0973,54.9077,54.9987,7500.0
2008-11-10 11:15:00,72.48,72.49,72.34,72.43,8700.0,54.9608,54.9684,54.8547,54.9229,8700.0
2008-11-10 11:20:00,72.47,72.57,72.43,72.5,9900.0,54.9532,55.0291,54.9229,54.976,9900.0
2008-11-10 11:25:00,72.52,72.67,72.47,72.5,11000.0,54.9911,55.1049,54.9532,54.976,11000.0
2008-11-10 11:30:00,72.54,72.62,72.42,72.43,12700.0,55.0063,55.067,54.9153,54.9229,12700.0
2008-11-10 11:35:00,72.47,72.53,72.37,72.53,12900.0,54.9532,54.9987,54.8774,54.9987,12900.0
2008-11-10 11:40:00,72.52,72.57,72.28,72.36,9800.0,54.9911,55.0291,54.8092,54.8698,9800.0
2008-11-10 11:45:00,72.36,72.36,71.86,71.94,9500.0,54.8698,54.8698,54.4907,54.5513,9500.0
2008-11-10 11:50:00,71.94,72.2,71.92,71.92,7600.0,54.5513,54.7485,54.5362,54.5362,7600.0
2008-11-10 11:55:00,72.0,72.01,71.82,72.01,10300.0,54.5968,54.6044,54.4603,54.6044,10300.0
2008-11-10 12:00:00,72.01,72.09,72.0,72.0,5000.0,54.6044,54.6651,54.5968,54.5968,5000.0
2008-11-10 12:05:00,72.09,72.19,72.04,72.19,5000.0,54.6651,54.7409,54.6272,54.7409,5000.0
2008-11-10 12:10:00,72.19,72.37,72.18,72.25,8500.0,54.7409,54.8774,54.7333,54.7864,8500.0
2008-11-10 12:15:00,72.23,72.33,72.0,72.0,7500.0,54.7712,54.8471,54.5968,54.5968,7500.0
2008-11-10 12:20:00,72.03,72.05,71.81,71.81,5400.0,54.6196,54.6347,54.4528,54.4528,5400.0
2008-11-10 12:25:00,71.88,71.89,71.8,71.81,1900.0,54.5058,54.5134,54.4452,54.4528,1900.0
2008-11-10 12:30:00,71.77,71.81,71.64,71.64,2700.0,54.4224,54.4528,54.3238,54.3238,2700.0
2008-11-10 12:35:00,71.65,71.7,71.5,71.58,6700.0,54.3314,54.3693,54.2177,54.2784,6700.0
2008-11-10 12:40:00,71.57,71.63,71.5,71.59,7400.0,54.2708,54.3163,54.2177,54.2859,7400.0
2008-11-10 12:45:00,71.58,71.78,71.52,71.73,8300.0,54.2784,54.43,54.2329,54.3921,8300.0
2008-11-10 12:50:00,71.73,71.73,71.37,71.49,8200.0,54.3921,54.3921,54.1191,54.2101,8200.0
2008-11-10 12:55:00,71.5,71.54,71.4,71.42,10500.0,54.2177,54.248,54.1419,54.157,10500.0
2008-11-10 13:00:00,71.42,71.47,71.31,71.38,2300.0,54.157,54.1949,54.0736,54.1267,2300.0
2008-11-10 13:05:00,71.36,71.59,71.29,71.59,14300.0,54.1115,54.2859,54.0584,54.2859,14300.0
2008-11-10 13:10:00,71.59,71.99,71.59,71.99,4000.0,54.2859,54.5893,54.2859,54.5893,4000.0
2008-11-10 13:15:00,71.96,71.96,71.88,71.92,2500.0,54.5665,54.5665,54.5058,54.5362,2500.0
2008-11-10 13:20:00,71.95,71.99,71.7,71.7,9000.0,54.5589,54.5893,54.3693,54.3693,9000.0
2008-11-10 13:25:00,71.75,72.14,71.75,72.07,7100.0,54.4073,54.703,54.4073,54.6499,7100.0
2008-11-10 13:30:00,72.06,72.08,71.92,71.96,4900.0,54.6423,54.6575,54.5362,54.5665,4900.0
2008-11-10 13:35:00,71.95,72.17,71.95,72.17,11200.0,54.5589,54.7257,54.5589,54.7257,11200.0
2008-11-10 13:40:00,72.1,72.1,71.92,72.03,8200.0,54.6727,54.6727,54.5362,54.6196,8200.0
2008-11-10 13:45:00,72.02,72.06,71.84,71.95,6700.0,54.612,54.6423,54.4755,54.5589,6700.0
2008-11-10 13:50:00,71.93,72.26,71.91,72.22,7200.0,54.5438,54.794,54.5286,54.7637,7200.0
2008-11-10 13:55:00,72.24,72.6,72.24,72.45,11600.0,54.7788,55.0518,54.7788,54.9381,11600.0
2008-11-10 14:00:00,72.44,72.47,72.28,72.34,7900.0,54.9305,54.9532,54.8092,54.8547,7900.0
2008-11-10 14:05:00,72.34,72.58,72.29,72.48,10900.0,54.8547,55.0366,54.8167,54.9608,10900.0
2008-11-10 14:10:00,72.51,72.53,72.21,72.3,7900.0,54.9836,54.9987,54.7561,54.8243,7900.0
2008-11-10 14:15:00,72.29,72.4,71.99,72.05,13900.0,54.8167,54.9001,54.5893,54.6347,13900.0
2008-11-10 14:20:00,72.05,72.07,71.82,71.9,9900.0,54.6347,54.6499,54.4603,54.521,9900.0
2008-11-10 14:25:00,71.86,72.04,71.84,71.97,4900.0,54.4907,54.6272,54.4755,54.5741,4900.0
2008-11-10 14:30:00,71.99,72.01,71.56,71.66,7700.0,54.5893,54.6044,54.2632,54.339,7700.0
2008-11-10 14:35:00,71.66,71.84,71.65,71.79,3800.0,54.339,54.4755,54.3314,54.4376,3800.0
2008-11-10 14:40:00,71.82,72.08,71.81,72.03,5100.0,54.4603,54.6575,54.4528,54.6196,5100.0
2008-11-10 14:45:00,72.03,72.07,71.43,71.49,8500.0,54.6196,54.6499,54.1646,54.2101,8500.0
2008-11-10 14:50:00,71.49,71.7,71.31,71.7,12700.0,54.2101,54.3693,54.0736,54.3693,12700.0
2008-11-10 14:55:00,71.69,71.81,71.42,71.48,11700.0,54.3618,54.4528,54.157,54.2025,11700.0
2008-11-10 15:00:00,71.42,71.42,70.84,71.12,32700.0,54.157,54.157,53.7172,53.9295,32700.0
2008-11-10 15:05:00,71.2,71.35,70.97,71.05,17200.0,53.9902,54.1039,53.8158,53.8765,17200.0
2008-11-10 15:10:00,71.05,71.55,71.03,71.52,13600.0,53.8765,54.2556,53.8613,54.2329,13600.0
2008-11-10 15:15:00,71.58,71.69,71.05,71.19,12000.0,54.2784,54.3618,53.8765,53.9826,12000.0
2008-11-10 15:20:00,71.22,71.24,70.86,71.03,13500.0,54.0054,54.0205,53.7324,53.8613,13500.0
2008-11-10 15:25:00,71.05,71.14,70.82,70.91,13800.0,53.8765,53.9447,53.7021,53.7703,13800.0
2008-11-10 15:30:00,70.92,71.43,70.92,71.06,12700.0,53.7779,54.1646,53.7779,53.884,12700.0
2008-11-10 15:35:00,71.06,71.11,70.72,70.73,22000.0,53.884,53.922,53.6262,53.6338,22000.0
2008-11-10 15:40:00,70.71,71.29,70.7,71.16,21900.0,53.6186,54.0584,53.6111,53.9599,21900.0
2008-11-10 15:45:00,71.1,71.22,70.77,71.17,23000.0,53.9144,54.0054,53.6641,53.9675,23000.0
2008-11-10 15:50:00,71.22,71.57,71.15,71.24,23100.0,54.0054,54.2708,53.9523,54.0205,23100.0
2008-11-10 15:55:00,71.25,71.47,71.1,71.42,56600.0,54.0281,54.1949,53.9144,54.157,56600.0
2008-11-11 09:30:00,70.73,70.84,69.87,70.13,7100.0,53.6338,53.7172,52.9817,53.1788,7100.0
2008-11-11 09:35:00,70.13,70.59,69.85,70.48,10300.0,53.1788,53.5276,52.9665,53.4442,10300.0
2008-11-11 09:40:00,70.48,70.49,69.84,70.0,5800.0,53.4442,53.4518,52.9589,53.0803,5800.0
2008-11-11 09:45:00,70.02,70.19,69.98,70.01,14300.0,53.0954,53.2243,53.0651,53.0878,14300.0
2008-11-11 09:50:00,70.0,70.03,69.42,69.66,14400.0,53.0803,53.103,52.6404,52.8224,14400.0
2008-11-11 09:55:00,69.69,69.75,69.17,69.23,21900.0,52.8452,52.8907,52.4509,52.4964,21900.0
2008-11-11 10:00:00,69.25,69.59,69.03,69.59,14600.0,52.5115,52.7694,52.3447,52.7694,14600.0
2008-11-11 10:05:00,69.56,69.77,69.2,69.2,39400.0,52.7466,52.9058,52.4736,52.4736,39400.0
2008-11-11 10:10:00,69.29,69.37,69.11,69.16,28300.0,52.5419,52.6025,52.4054,52.4433,28300.0
2008-11-11 10:15:00,69.21,69.21,68.85,68.92,17600.0,52.4812,52.4812,52.2082,52.2613,17600.0
2008-11-11 10:20:00,69.0,69.04,68.66,68.73,25800.0,52.322,52.3523,52.0641,52.1172,25800.0
2008-11-11 10:25:00,68.68,68.84,68.38,68.48,24200.0,52.0793,52.2006,51.8518,51.9277,24200.0
2008-11-11 10:30:00,68.47,69.37,68.36,69.2,13700.0,51.9201,52.6025,51.8367,52.4736,13700.0
2008-11-11 10:35:00,69.23,69.29,68.83,68.83,13100.0,52.4964,52.5419,52.1931,52.1931,13100.0
2008-11-11 10:40:00,68.88,69.12,68.79,69.0,8100.0,52.231,52.413,52.1627,52.322,8100.0
2008-11-11 10:45:00,69.0,69.0,68.77,68.96,10400.0,52.322,52.322,52.1476,52.2916,10400.0
2008-11-11 10:50:00,69.01,69.26,69.01,69.26,8000.0,52.3295,52.5191,52.3295,52.5191,8000.0
2008-11-11 10:55:00,69.21,69.26,68.9,68.95,9500.0,52.4812,52.5191,52.2461,52.2841,9500.0
2008-11-11 11:00:00,68.95,69.01,68.71,68.95,11300.0,52.2841,52.3295,52.1021,52.2841,11300.0
2008-11-11 11:05:00,68.93,69.1,68.87,69.04,9000.0,52.2689,52.3978,52.2234,52.3523,9000.0
2008-11-11 11:10:00,69.1,69.21,69.06,69.12,9200.0,52.3978,52.4812,52.3675,52.413,9200.0
2008-11-11 11:15:00,69.12,69.22,69.04,69.1,11700.0,52.413,52.4888,52.3523,52.3978,11700.0
2008-11-11 11:20:00,69.11,69.3,69.1,69.26,7900.0,52.4054,52.5495,52.3978,52.5191,7900.0
2008-11-11 11:25:00,69.3,69.3,69.16,69.28,4500.0,52.5495,52.5495,52.4433,52.5343,4500.0
2008-11-11 11:30:00,69.23,69.37,68.75,68.81,12200.0,52.4964,52.6025,52.1324,52.1779,12200.0
2008-11-11 11:35:00,68.81,69.09,68.81,69.09,12400.0,52.1779,52.3902,52.1779,52.3902,12400.0
2008-11-11 11:40:00,69.06,69.26,68.95,69.17,7100.0,52.3675,52.5191,52.2841,52.4509,7100.0
2008-11-11 11:45:00,69.17,69.47,68.86,68.86,13200.0,52.4509,52.6784,52.2158,52.2158,13200.0
2008-11-11 11:50:00,68.83,68.85,68.73,68.85,14000.0,52.1931,52.2082,52.1172,52.2082,14000.0
2008-11-11 11:55:00,68.92,68.93,68.67,68.74,6300.0,52.2613,52.2689,52.0717,52.1248,6300.0
2008-11-11 12:00:00,68.73,68.96,68.72,68.96,5700.0,52.1172,52.2916,52.1096,52.2916,5700.0
2008-11-11 12:05:00,68.97,69.08,68.71,68.87,10100.0,52.2992,52.3826,52.1021,52.2234,10100.0
2008-11-11 12:10:00,68.78,69.09,68.76,68.97,7300.0,52.1551,52.3902,52.14,52.2992,7300.0
2008-11-11 12:15:00,68.89,69.19,68.86,68.97,8100.0,52.2386,52.466,52.2158,52.2992,8100.0
2008-11-11 12:20:00,68.97,69.08,68.79,68.87,21100.0,52.2992,52.3826,52.1627,52.2234,21100.0
2008-11-11 12:25:00,68.83,69.06,68.8,68.97,8800.0,52.1931,52.3675,52.1703,52.2992,8800.0
2008-11-11 12:30:00,69.06,69.35,69.06,69.27,10700.0,52.3675,52.5874,52.3675,52.5267,10700.0
2008-11-11 12:35:00,69.24,69.44,69.24,69.41,15600.0,52.504,52.6556,52.504,52.6329,15600.0
2008-11-11 12:40:00,69.41,69.52,69.33,69.46,4000.0,52.6329,52.7163,52.5722,52.6708,4000.0
2008-11-11 12:45:00,69.45,69.52,69.13,69.13,5300.0,52.6632,52.7163,52.4205,52.4205,5300.0
2008-11-11 12:50:00,69.1,69.32,69.03,69.3,19800.0,52.3978,52.5646,52.3447,52.5495,19800.0
2008-11-11 12:55:00,69.3,69.3,69.16,69.17,8000.0,52.5495,52.5495,52.4433,52.4509,8000.0
2008-11-11 13:00:00,69.18,69.26,69.04,69.19,19400.0,52.4585,52.5191,52.3523,52.466,19400.0
2008-11-11 13:05:00,69.07,69.35,68.99,69.21,18300.0,52.375,52.5874,52.3144,52.4812,18300.0
2008-11-11 13:10:00,69.21,69.25,69.08,69.08,13500.0,52.4812,52.5115,52.3826,52.3826,13500.0
2008-11-11 13:15:00,69.05,69.15,69.04,69.07,16100.0,52.3599,52.4357,52.3523,52.375,16100.0
2008-11-11 13:20:00,69.11,69.21,69.0,69.04,7400.0,52.4054,52.4812,52.322,52.3523,7400.0
2008-11-11 13:25:00,68.97,69.02,68.84,68.89,13600.0,52.2992,52.3371,52.2006,52.2386,13600.0
2008-11-11 13:30:00,68.93,68.99,68.57,68.64,17000.0,52.2689,52.3144,51.9959,52.049,17000.0
2008-11-11 13:35:00,68.65,68.65,68.42,68.54,14600.0,52.0566,52.0566,51.8822,51.9732,14600.0
2008-11-11 13:40:00,68.6,68.83,68.6,68.8,8200.0,52.0187,52.1931,52.0187,52.1703,8200.0
2008-11-11 13:45:00,68.79,69.04,68.79,68.96,15200.0,52.1627,52.3523,52.1627,52.2916,15200.0
2008-11-11 13:50:00,68.99,69.05,68.97,69.0,24500.0,52.3144,52.3599,52.2992,52.322,24500.0
2008-11-11 13:55:00,68.99,69.75,68.98,69.75,27400.0,52.3144,52.8907,52.3068,52.8907,27400.0
2008-11-11 14:00:00,69.68,70.17,69.5,69.78,28100.0,52.8376,53.2092,52.7011,52.9134,28100.0
2008-11-11 14:05:00,69.78,69.99,69.67,69.95,25100.0,52.9134,53.0727,52.83,53.0423,25100.0
2008-11-11 14:10:00,69.96,70.53,69.93,70.34,23100.0,53.0499,53.4821,53.0272,53.3381,23100.0
2008-11-11 14:15:00,70.34,70.91,70.17,70.9,17100.0,53.3381,53.7703,53.2092,53.7627,17100.0
2008-11-11 14:20:00,70.92,71.3,70.85,71.04,21000.0,53.7779,54.066,53.7248,53.8689,21000.0
2008-11-11 14:25:00,71.15,71.54,71.03,71.47,20400.0,53.9523,54.248,53.8613,54.1949,20400.0
2008-11-11 14:30:00,71.47,71.69,71.07,71.65,14500.0,54.1949,54.3618,53.8916,54.3314,14500.0
2008-11-11 14:35:00,71.69,71.81,71.02,71.03,9000.0,54.3618,54.4528,53.8537,53.8613,9000.0
2008-11-11 14:40:00,71.08,71.08,70.77,70.77,8100.0,53.8992,53.8992,53.6641,53.6641,8100.0
2008-11-11 14:45:00,70.79,71.01,70.32,70.45,12300.0,53.6793,53.8461,53.3229,53.4215,12300.0
2008-11-11 14:50:00,70.44,70.44,69.91,70.13,20100.0,53.4139,53.4139,53.012,53.1788,20100.0
2008-11-11 14:55:00,70.17,70.3,70.07,70.07,8200.0,53.2092,53.3077,53.1333,53.1333,8200.0
2008-11-11 15:00:00,69.9,70.09,69.78,70.0,10200.0,53.0044,53.1485,52.9134,53.0803,10200.0
2008-11-11 15:05:00,70.04,70.55,70.04,70.2,9300.0,53.1106,53.4973,53.1106,53.2319,9300.0
2008-11-11 15:10:00,70.18,70.47,70.13,70.44,6600.0,53.2167,53.4367,53.1788,53.4139,6600.0
2008-11-11 15:15:00,70.37,70.63,70.25,70.55,15100.0,53.3608,53.558,53.2698,53.4973,15100.0
2008-11-11 15:20:00,70.51,70.76,70.44,70.51,12600.0,53.467,53.6566,53.4139,53.467,12600.0
2008-11-11 15:25:00,70.56,70.56,70.18,70.28,9700.0,53.5049,53.5049,53.2167,53.2926,9700.0
2008-11-11 15:30:00,70.24,70.38,69.76,69.77,12500.0,53.2622,53.3684,52.8983,52.9058,12500.0
2008-11-11 15:35:00,69.81,69.92,69.45,69.55,21500.0,52.9362,53.0196,52.6632,52.739,21500.0
2008-11-11 15:40:00,69.55,70.24,69.55,70.01,21500.0,52.739,53.2622,52.739,53.0878,21500.0
2008-11-11 15:45:00,70.0,70.46,69.81,70.46,16900.0,53.0803,53.4291,52.9362,53.4291,16900.0
2008-11-11 15:50:00,70.45,70.66,70.06,70.28,51900.0,53.4215,53.5807,53.1258,53.2926,51900.0
2008-11-11 15:55:00,70.25,70.41,70.06,70.06,35500.0,53.2698,53.3912,53.1258,53.1258,35500.0
2008-11-12 09:30:00,68.59,68.98,67.44,68.74,50800.0,52.0111,52.3068,51.139,52.1248,50800.0
2008-11-12 09:35:00,68.72,68.72,67.66,68.0,31900.0,52.1096,52.1096,51.3059,51.5637,31900.0
2008-11-12 09:40:00,68.0,68.0,66.69,67.16,35700.0,51.5637,51.5637,50.5703,50.9267,35700.0
2008-11-12 09:45:00,67.06,67.06,66.62,66.69,40500.0,50.8509,50.8509,50.5172,50.5703,40500.0
2008-11-12 09:50:00,66.77,67.62,66.69,67.5,114800.0,50.631,51.2755,50.5703,51.1845,114800.0
2008-11-12 09:55:00,67.5,67.6,66.98,66.98,126200.0,51.1845,51.2604,50.7902,50.7902,126200.0
2008-11-12 10:00:00,66.97,67.15,66.16,66.37,55900.0,50.7826,50.9191,50.1684,50.3277,55900.0
2008-11-12 10:05:00,66.43,66.44,65.74,65.95,44300.0,50.3732,50.3807,49.8499,50.0092,44300.0
2008-11-12 10:10:00,65.94,66.33,65.69,66.08,34500.0,50.0016,50.2973,49.812,50.1078,34500.0
2008-11-12 10:15:00,66.1,66.1,65.2,65.5,38200.0,50.1229,50.1229,49.4405,49.668,38200.0
2008-11-12 10:20:00,65.5,65.65,65.14,65.61,31000.0,49.668,49.7817,49.395,49.7514,31000.0
2008-11-12 10:25:00,65.7,66.25,65.7,65.88,19700.0,49.8196,50.2367,49.8196,49.9561,19700.0
2008-11-12 10:30:00,65.87,66.07,65.16,65.22,29300.0,49.9485,50.1002,49.4101,49.4556,29300.0
2008-11-12 10:35:00,65.3,65.41,65.13,65.38,11700.0,49.5163,49.5997,49.3874,49.577,11700.0
2008-11-12 10:40:00,65.34,65.62,65.16,65.45,24800.0,49.5466,49.7589,49.4101,49.63,24800.0
2008-11-12 10:45:00,65.46,65.5,64.97,65.19,33000.0,49.6376,49.668,49.2661,49.4329,33000.0
2008-11-12 10:50:00,65.23,65.54,65.09,65.46,68300.0,49.4632,49.6983,49.3571,49.6376,68300.0
2008-11-12 10:55:00,65.38,66.34,65.38,66.15,20600.0,49.577,50.3049,49.577,50.1608,20600.0
2008-11-12 11:00:00,66.14,66.22,65.89,66.07,13300.0,50.1533,50.2139,49.9637,50.1002,13300.0
2008-11-12 11:05:00,66.02,66.49,66.0,66.49,20100.0,50.0623,50.4187,50.0471,50.4187,20100.0
2008-11-12 11:10:00,66.56,66.56,66.12,66.38,16600.0,50.4717,50.4717,50.1381,50.3352,16600.0
2008-11-12 11:15:00,66.35,66.63,66.35,66.57,10900.0,50.3125,50.5248,50.3125,50.4793,10900.0
2008-11-12 11:20:00,66.59,66.98,66.53,66.91,14400.0,50.4945,50.7902,50.449,50.7371,14400.0
2008-11-12 11:25:00,66.88,66.97,66.65,66.72,14500.0,50.7144,50.7826,50.54,50.5931,14500.0
2008-11-12 11:30:00,66.73,66.86,66.44,66.53,10900.0,50.6006,50.6992,50.3807,50.449,10900.0
2008-11-12 11:35:00,66.46,66.5,66.29,66.29,8200.0,50.3959,50.4262,50.267,50.267,8200.0
2008-11-12 11:40:00,66.22,66.22,65.93,65.93,11600.0,50.2139,50.2139,49.994,49.994,11600.0
2008-11-12 11:45:00,65.93,65.94,65.5,65.69,9000.0,49.994,50.0016,49.668,49.812,9000.0
2008-11-12 11:50:00,65.67,66.02,65.58,65.87,7700.0,49.7969,50.0623,49.7286,49.9485,7700.0
2008-11-12 11:55:00,65.9,66.2,65.9,66.08,14300.0,49.9713,50.1988,49.9713,50.1078,14300.0
2008-11-12 12:00:00,66.06,66.32,66.0,66.32,6600.0,50.0926,50.2898,50.0471,50.2898,6600.0
2008-11-12 12:05:00,66.31,66.31,66.07,66.15,8800.0,50.2822,50.2822,50.1002,50.1608,8800.0
2008-11-12 12:10:00,66.14,66.24,65.91,66.12,13900.0,50.1533,50.2291,49.9789,50.1381,13900.0
2008-11-12 12:15:00,66.16,66.21,66.08,66.15,4600.0,50.1684,50.2063,50.1078,50.1608,4600.0
2008-11-12 12:20:00,66.12,66.66,66.07,66.61,7000.0,50.1381,50.5476,50.1002,50.5097,7000.0
2008-11-12 12:25:00,66.56,66.79,66.55,66.78,6500.0,50.4717,50.6461,50.4642,50.6386,6500.0
2008-11-12 12:30:00,66.75,66.89,66.72,66.72,4600.0,50.6158,50.722,50.5931,50.5931,4600.0
2008-11-12 12:35:00,66.71,67.0,66.66,66.88,7100.0,50.5855,50.8054,50.5476,50.7144,7100.0
2008-11-12 12:40:00,66.96,66.97,66.79,66.79,3400.0,50.7751,50.7826,50.6461,50.6461,3400.0
2008-11-12 12:45:00,66.82,66.93,66.76,66.89,5500.0,50.6689,50.7523,50.6234,50.722,5500.0
2008-11-12 12:50:00,66.83,67.0,66.83,66.87,4100.0,50.6765,50.8054,50.6765,50.7068,4100.0
2008-11-12 12:55:00,66.93,67.05,66.93,67.0,18300.0,50.7523,50.8433,50.7523,50.8054,18300.0
2008-11-12 13:00:00,67.0,67.12,66.95,66.97,6700.0,50.8054,50.8964,50.7675,50.7826,6700.0
2008-11-12 13:05:00,66.98,67.07,66.92,67.02,5400.0,50.7902,50.8585,50.7447,50.8206,5400.0
2008-11-12 13:10:00,67.01,67.04,66.81,66.82,4900.0,50.813,50.8357,50.6613,50.6689,4900.0
2008-11-12 13:15:00,66.78,66.84,66.75,66.82,12100.0,50.6386,50.6841,50.6158,50.6689,12100.0
2008-11-12 13:20:00,66.82,66.93,66.8,66.9,6600.0,50.6689,50.7523,50.6537,50.7296,6600.0
2008-11-12 13:25:00,66.88,67.03,66.88,67.03,5100.0,50.7144,50.8281,50.7144,50.8281,5100.0
2008-11-12 13:30:00,66.97,66.97,66.53,66.53,10600.0,50.7826,50.7826,50.449,50.449,10600.0
2008-11-12 13:35:00,66.56,66.68,66.51,66.59,21800.0,50.4717,50.5627,50.4338,50.4945,21800.0
2008-11-12 13:40:00,66.63,66.78,66.55,66.78,26000.0,50.5248,50.6386,50.4642,50.6386,26000.0
2008-11-12 13:45:00,66.8,66.83,66.64,66.83,9100.0,50.6537,50.6765,50.5324,50.6765,9100.0
2008-11-12 13:50:00,66.79,66.81,66.46,66.46,7600.0,50.6461,50.6613,50.3959,50.3959,7600.0
2008-11-12 13:55:00,66.36,66.6,66.36,66.52,16000.0,50.3201,50.5021,50.3201,50.4414,16000.0
2008-11-12 14:00:00,66.59,66.67,66.27,66.32,17400.0,50.4945,50.5552,50.2518,50.2898,17400.0
2008-11-12 14:05:00,66.36,66.39,66.08,66.31,10500.0,50.3201,50.3428,50.1078,50.2822,10500.0
2008-11-12 14:10:00,66.28,66.37,65.97,65.97,13600.0,50.2594,50.3277,50.0243,50.0243,13600.0
2008-11-12 14:15:00,65.98,66.5,65.97,66.34,10900.0,50.0319,50.4262,50.0243,50.3049,10900.0
2008-11-12 14:20:00,66.36,66.87,66.36,66.73,6600.0,50.3201,50.7068,50.3201,50.6006,6600.0
2008-11-12 14:25:00,66.75,66.93,66.57,66.57,13100.0,50.6158,50.7523,50.4793,50.4793,13100.0
2008-11-12 14:30:00,66.55,66.84,66.53,66.61,6800.0,50.4642,50.6841,50.449,50.5097,6800.0
2008-11-12 14:35:00,66.6,66.72,66.39,66.42,7400.0,50.5021,50.5931,50.3428,50.3656,7400.0
2008-11-12 14:40:00,66.34,66.49,66.19,66.46,18800.0,50.3049,50.4187,50.1912,50.3959,18800.0
2008-11-12 14:45:00,66.5,66.74,66.42,66.52,20400.0,50.4262,50.6082,50.3656,50.4414,20400.0
2008-11-12 14:50:00,66.52,66.52,66.27,66.5,10200.0,50.4414,50.4414,50.2518,50.4262,10200.0
2008-11-12 14:55:00,66.49,66.49,65.89,66.05,22900.0,50.4187,50.4187,49.9637,50.085,22900.0
2008-11-12 15:00:00,66.04,66.04,65.74,65.82,15600.0,50.0774,50.0774,49.8499,49.9106,15600.0
2008-11-12 15:05:00,65.85,65.91,65.71,65.72,19400.0,49.9334,49.9789,49.8272,49.8348,19400.0
2008-11-12 15:10:00,65.72,65.84,65.47,65.63,42200.0,49.8348,49.9258,49.6452,49.7665,42200.0
2008-11-12 15:15:00,65.65,65.69,65.38,65.6,18400.0,49.7817,49.812,49.577,49.7438,18400.0
2008-11-12 15:20:00,65.68,65.74,65.27,65.41,23400.0,49.8044,49.8499,49.4935,49.5997,23400.0
2008-11-12 15:25:00,65.35,65.64,65.22,65.5,23300.0,49.5542,49.7741,49.4556,49.668,23300.0
2008-11-12 15:30:00,65.54,66.01,65.38,65.81,36900.0,49.6983,50.0547,49.577,49.903,36900.0
2008-11-12 15:35:00,65.8,65.9,65.62,65.75,18400.0,49.8954,49.9713,49.7589,49.8575,18400.0
2008-11-12 15:40:00,65.75,65.95,65.19,65.95,51300.0,49.8575,50.0092,49.4329,50.0092,51300.0
2008-11-12 15:45:00,65.96,66.06,65.55,65.6,30700.0,50.0168,50.0926,49.7059,49.7438,30700.0
2008-11-12 15:50:00,65.51,65.67,65.33,65.6,32600.0,49.6755,49.7969,49.539,49.7438,32600.0
2008-11-12 15:55:00,65.61,65.69,65.22,65.3,70100.0,49.7514,49.812,49.4556,49.5163,70100.0
2008-11-13 09:30:00,65.54,66.14,64.96,65.5,13700.0,49.6983,50.1533,49.2585,49.668,13700.0
2008-11-13 09:35:00,65.5,65.8,65.03,65.19,11500.0,49.668,49.8954,49.3116,49.4329,11500.0
2008-11-13 09:40:00,65.1,65.17,64.47,64.47,20800.0,49.3646,49.4177,48.8869,48.8869,20800.0
2008-11-13 09:45:00,64.67,64.67,64.29,64.32,12900.0,49.0386,49.0386,48.7504,48.7732,12900.0
2008-11-13 09:50:00,64.24,64.4,63.94,64.4,19000.0,48.7125,48.8338,48.485,48.8338,19000.0
2008-11-13 09:55:00,64.47,64.57,63.93,64.08,27900.0,48.8869,48.9627,48.4774,48.5912,27900.0
2008-11-13 10:00:00,64.04,64.78,64.04,64.78,14500.0,48.5609,49.122,48.5609,49.122,14500.0
2008-11-13 10:05:00,64.72,64.81,64.48,64.53,8800.0,49.0765,49.1447,48.8945,48.9324,8800.0
2008-11-13 10:10:00,64.59,65.18,64.55,65.04,10800.0,48.9779,49.4253,48.9476,49.3191,10800.0
2008-11-13 10:15:00,65.11,65.79,65.11,65.54,11600.0,49.3722,49.8879,49.3722,49.6983,11600.0
2008-11-13 10:20:00,65.46,65.93,65.4,65.43,17100.0,49.6376,49.994,49.5921,49.6149,17100.0
2008-11-13 10:25:00,65.37,65.5,65.12,65.25,16000.0,49.5694,49.668,49.3798,49.4784,16000.0
2008-11-13 10:30:00,65.28,65.38,64.9,64.9,12600.0,49.5011,49.577,49.213,49.213,12600.0
2008-11-13 10:35:00,64.98,64.98,64.71,64.89,5900.0,49.2736,49.2736,49.0689,49.2054,5900.0
2008-11-13 10:40:00,64.97,65.0,64.7,64.7,10000.0,49.2661,49.2888,49.0613,49.0613,10000.0
2008-11-13 10:45:00,64.69,64.69,64.1,64.1,17200.0,49.0537,49.0537,48.6063,48.6063,17200.0
2008-11-13 10:50:00,64.11,64.57,64.11,64.53,13500.0,48.6139,48.9627,48.6139,48.9324,13500.0
2008-11-13 10:55:00,64.58,64.65,64.53,64.58,4600.0,48.9703,49.0234,48.9324,48.9703,4600.0
2008-11-13 11:00:00,64.62,64.91,64.42,64.91,10400.0,49.0007,49.2206,48.849,49.2206,10400.0
2008-11-13 11:05:00,64.91,64.91,64.15,64.22,11000.0,49.2206,49.2206,48.6443,48.6973,11000.0
2008-11-13 11:10:00,64.22,64.65,64.16,64.64,7800.0,48.6973,49.0234,48.6518,49.0158,7800.0
2008-11-13 11:15:00,64.64,64.64,64.18,64.18,2800.0,49.0158,49.0158,48.667,48.667,2800.0
2008-11-13 11:20:00,64.13,64.39,63.98,64.3,14000.0,48.6291,48.8263,48.5154,48.758,14000.0
2008-11-13 11:25:00,64.33,64.67,64.32,64.62,8400.0,48.7808,49.0386,48.7732,49.0007,8400.0
2008-11-13 11:30:00,64.7,64.86,64.21,64.26,29100.0,49.0613,49.1826,48.6898,48.7277,29100.0
2008-11-13 11:35:00,64.18,64.21,63.75,63.75,22900.0,48.667,48.6898,48.3409,48.3409,22900.0
2008-11-13 11:40:00,63.77,63.9,63.63,63.76,18800.0,48.3561,48.4547,48.25,48.3485,18800.0
2008-11-13 11:45:00,63.84,64.14,63.76,63.97,8800.0,48.4092,48.6367,48.3485,48.5078,8800.0
2008-11-13 11:50:00,63.98,64.12,63.75,63.83,6000.0,48.5154,48.6215,48.3409,48.4016,6000.0
2008-11-13 11:55:00,63.77,63.87,63.61,63.68,10500.0,48.3561,48.4319,48.2348,48.2879,10500.0
2008-11-13 12:00:00,63.68,63.82,63.5,63.6,16000.0,48.2879,48.394,48.1514,48.2272,16000.0
2008-11-13 12:05:00,63.63,63.89,63.55,63.83,16600.0,48.25,48.4471,48.1893,48.4016,16600.0
2008-11-13 12:10:00,63.87,63.88,63.42,63.42,15200.0,48.4319,48.4395,48.0907,48.0907,15200.0
2008-11-13 12:15:00,63.4,63.42,63.0,63.19,28400.0,48.0755,48.0907,47.7722,47.9163,28400.0
2008-11-13 12:20:00,63.19,63.19,62.84,63.08,16100.0,47.9163,47.9163,47.6509,47.8329,16100.0
2008-11-13 12:25:00,63.06,63.19,62.86,62.89,12900.0,47.8177,47.9163,47.6661,47.6888,12900.0
2008-11-13 12:30:00,62.89,63.06,62.65,62.88,19000.0,47.6888,47.8177,47.5068,47.6812,19000.0
2008-11-13 12:35:00,62.88,62.88,62.4,62.53,41500.0,47.6812,47.6812,47.3173,47.4158,41500.0
2008-11-13 12:40:00,62.5,62.64,62.42,62.45,13700.0,47.3931,47.4992,47.3324,47.3552,13700.0
2008-11-13 12:45:00,62.45,62.58,62.11,62.11,15100.0,47.3552,47.4537,47.0974,47.0974,15100.0
2008-11-13 12:50:00,62.15,62.2,61.68,61.99,32100.0,47.1277,47.1656,46.7713,47.0064,32100.0
2008-11-13 12:55:00,62.02,62.06,61.13,61.13,22700.0,47.0291,47.0594,46.3542,46.3542,22700.0
2008-11-13 13:00:00,61.13,61.5,61.11,61.12,11400.0,46.3542,46.6348,46.3391,46.3466,11400.0
2008-11-13 13:05:00,61.2,61.92,61.18,61.92,28000.0,46.4073,46.9533,46.3921,46.9533,28000.0
2008-11-13 13:10:00,61.88,61.9,61.68,61.74,25900.0,46.9229,46.9381,46.7713,46.8168,25900.0
2008-11-13 13:15:00,61.73,62.46,61.72,62.31,26700.0,46.8092,47.3628,46.8016,47.249,26700.0
2008-11-13 13:20:00,62.32,62.33,62.05,62.05,11700.0,47.2566,47.2642,47.0519,47.0519,11700.0
2008-11-13 13:25:00,62.0,62.59,61.98,62.59,13900.0,47.0139,47.4613,46.9988,47.4613,13900.0
2008-11-13 13:30:00,62.6,62.89,62.45,62.54,17700.0,47.4689,47.6888,47.3552,47.4234,17700.0
2008-11-13 13:35:00,62.53,63.27,62.53,63.13,58900.0,47.4158,47.977,47.4158,47.8708,58900.0
2008-11-13 13:40:00,63.06,63.67,63.06,63.67,19600.0,47.8177,48.2803,47.8177,48.2803,19600.0
2008-11-13 13:45:00,63.64,64.04,63.06,63.11,15000.0,48.2575,48.5609,47.8177,47.8556,15000.0
2008-11-13 13:50:00,63.11,64.13,63.06,63.88,48900.0,47.8556,48.6291,47.8177,48.4395,48900.0
2008-11-13 13:55:00,63.88,63.96,63.01,63.04,34200.0,48.4395,48.5002,47.7798,47.8026,34200.0
2008-11-13 14:00:00,63.05,63.33,62.9,63.01,32500.0,47.8101,48.0225,47.6964,47.7798,32500.0
2008-11-13 14:05:00,63.01,63.3,62.78,62.92,40300.0,47.7798,47.9997,47.6054,47.7116,40300.0
2008-11-13 14:10:00,62.93,63.39,62.91,63.11,27100.0,47.7191,48.068,47.704,47.8556,27100.0
2008-11-13 14:15:00,63.14,63.31,62.82,62.91,40200.0,47.8784,48.0073,47.6357,47.704,40200.0
2008-11-13 14:20:00,62.91,63.93,62.91,63.93,12500.0,47.704,48.4774,47.704,48.4774,12500.0
2008-11-13 14:25:00,63.92,64.59,63.75,64.48,53000.0,48.4699,48.9779,48.3409,48.8945,53000.0
2008-11-13 14:30:00,64.46,64.64,63.83,63.85,29200.0,48.8793,49.0158,48.4016,48.4168,29200.0
2008-11-13 14:35:00,63.8,65.25,63.76,65.14,27500.0,48.3789,49.4784,48.3485,49.395,27500.0
2008-11-13 14:40:00,65.27,65.31,64.88,64.88,33400.0,49.4935,49.5239,49.1978,49.1978,33400.0
2008-11-13 14:45:00,64.97,65.65,64.91,65.51,43700.0,49.2661,49.7817,49.2206,49.6755,43700.0
2008-11-13 14:50:00,65.45,65.63,65.2,65.26,38800.0,49.63,49.7665,49.4405,49.486,38800.0
2008-11-13 14:55:00,65.26,65.56,65.11,65.11,23600.0,49.486,49.7135,49.3722,49.3722,23600.0
2008-11-13 15:00:00,65.0,65.33,64.59,64.67,10500.0,49.2888,49.539,48.9779,49.0386,10500.0
2008-11-13 15:05:00,64.6,64.82,63.9,64.01,42100.0,48.9855,49.1523,48.4547,48.5381,42100.0
2008-11-13 15:10:00,64.01,65.13,63.99,64.81,26900.0,48.5381,49.3874,48.5229,49.1447,26900.0
2008-11-13 15:15:00,64.79,65.29,64.56,65.2,18700.0,49.1296,49.5087,48.9552,49.4405,18700.0
2008-11-13 15:20:00,65.17,65.75,64.87,65.63,26100.0,49.4177,49.8575,49.1902,49.7665,26100.0
2008-11-13 15:25:00,65.7,66.1,65.67,66.07,37100.0,49.8196,50.1229,49.7969,50.1002,37100.0
2008-11-13 15:30:00,66.09,66.72,66.0,66.44,35100.0,50.1153,50.5931,50.0471,50.3807,35100.0
2008-11-13 15:35:00,66.39,66.6,65.97,65.97,33900.0,50.3428,50.5021,50.0243,50.0243,33900.0
2008-11-13 15:40:00,66.05,66.7,66.05,66.45,18900.0,50.085,50.5779,50.085,50.3883,18900.0
2008-11-13 15:45:00,66.52,66.93,66.28,66.3,59600.0,50.4414,50.7523,50.2594,50.2746,59600.0
2008-11-13 15:50:00,66.31,66.81,66.22,66.8,39600.0,50.2822,50.6613,50.2139,50.6537,39600.0
2008-11-13 15:55:00,66.83,67.35,66.75,67.31,52400.0,50.6765,51.0708,50.6158,51.0405,52400.0
2008-11-14 09:30:00,65.91,66.12,65.59,65.95,9600.0,49.9789,50.1381,49.7362,50.0092,9600.0
2008-11-14 09:35:00,66.0,66.08,65.56,65.67,9100.0,50.0471,50.1078,49.7135,49.7969,9100.0
2008-11-14 09:40:00,65.55,65.84,65.17,65.8,12400.0,49.7059,49.9258,49.4177,49.8954,12400.0
2008-11-14 09:45:00,65.93,66.0,65.56,65.78,12000.0,49.994,50.0471,49.7135,49.8803,12000.0
2008-11-14 09:50:00,66.0,66.31,65.99,66.11,6200.0,50.0471,50.2822,50.0395,50.1305,6200.0
2008-11-14 09:55:00,66.19,66.85,66.19,66.79,16200.0,50.1912,50.6916,50.1912,50.6461,16200.0
2008-11-14 10:00:00,66.84,66.91,66.72,66.77,15900.0,50.6841,50.7371,50.5931,50.631,15900.0
2008-11-14 10:05:00,66.73,66.83,66.04,66.04,17400.0,50.6006,50.6765,50.0774,50.0774,17400.0
2008-11-14 10:10:00,66.04,66.17,65.98,66.03,11500.0,50.0774,50.176,50.0319,50.0698,11500.0
2008-11-14 10:15:00,66.03,66.33,65.72,65.72,22100.0,50.0698,50.2973,49.8348,49.8348,22100.0
2008-11-14 10:20:00,65.76,65.76,65.3,65.45,18700.0,49.8651,49.8651,49.5163,49.63,18700.0
2008-11-14 10:25:00,65.41,65.65,65.34,65.6,13500.0,49.5997,49.7817,49.5466,49.7438,13500.0
2008-11-14 10:30:00,65.65,65.71,65.54,65.69,11200.0,49.7817,49.8272,49.6983,49.812,11200.0
2008-11-14 10:35:00,65.62,65.72,65.25,65.32,15400.0,49.7589,49.8348,49.4784,49.5315,15400.0
2008-11-14 10:40:00,65.25,65.53,65.03,65.4,29000.0,49.4784,49.6907,49.3116,49.5921,29000.0
2008-11-14 10:45:00,65.46,65.8,65.15,65.8,28000.0,49.6376,49.8954,49.4026,49.8954,28000.0
2008-11-14 10:50:00,65.83,66.02,65.57,65.69,15000.0,49.9182,50.0623,49.721,49.812,15000.0
2008-11-14 10:55:00,65.67,65.87,65.52,65.73,6600.0,49.7969,49.9485,49.6831,49.8424,6600.0
2008-11-14 11:00:00,65.72,65.72,65.19,65.38,10700.0,49.8348,49.8348,49.4329,49.577,10700.0
2008-11-14 11:05:00,65.38,65.61,65.11,65.56,9500.0,49.577,49.7514,49.3722,49.7135,9500.0
2008-11-14 11:10:00,65.56,65.69,65.29,65.67,9300.0,49.7135,49.812,49.5087,49.7969,9300.0
2008-11-14 11:15:00,65.7,65.95,65.7,65.95,7200.0,49.8196,50.0092,49.8196,50.0092,7200.0
2008-11-14 11:20:00,65.9,65.9,65.6,65.8,6400.0,49.9713,49.9713,49.7438,49.8954,6400.0
2008-11-14 11:25:00,65.8,66.06,65.78,65.89,15800.0,49.8954,50.0926,49.8803,49.9637,15800.0
2008-11-14 11:30:00,65.88,65.89,65.55,65.55,10200.0,49.9561,49.9637,49.7059,49.7059,10200.0
2008-11-14 11:35:00,65.63,65.64,65.39,65.46,4300.0,49.7665,49.7741,49.5845,49.6376,4300.0
2008-11-14 11:40:00,65.43,65.48,65.16,65.37,3500.0,49.6149,49.6528,49.4101,49.5694,3500.0
2008-11-14 11:45:00,65.4,65.65,65.37,65.65,7300.0,49.5921,49.7817,49.5694,49.7817,7300.0
2008-11-14 11:50:00,65.73,65.95,65.66,65.89,9000.0,49.8424,50.0092,49.7893,49.9637,9000.0
2008-11-14 11:55:00,65.75,65.84,65.48,65.49,8600.0,49.8575,49.9258,49.6528,49.6604,8600.0
2008-11-14 12:00:00,65.53,65.53,65.15,65.15,6300.0,49.6907,49.6907,49.4026,49.4026,6300.0
2008-11-14 12:05:00,65.17,65.24,64.84,65.24,6900.0,49.4177,49.4708,49.1675,49.4708,6900.0
2008-11-14 12:10:00,65.28,65.28,65.06,65.21,4000.0,49.5011,49.5011,49.3343,49.448,4000.0
2008-11-14 12:15:00,65.21,65.22,64.75,64.81,3800.0,49.448,49.4556,49.0992,49.1447,3800.0
2008-11-14 12:20:00,64.77,65.32,64.76,65.11,8600.0,49.1144,49.5315,49.1068,49.3722,8600.0
2008-11-14 12:25:00,65.13,65.24,64.97,65.17,6100.0,49.3874,49.4708,49.2661,49.4177,6100.0
2008-11-14 12:30:00,65.17,65.23,64.98,65.01,4100.0,49.4177,49.4632,49.2736,49.2964,4100.0
2008-11-14 12:35:00,65.01,65.8,65.01,65.77,5900.0,49.2964,49.8954,49.2964,49.8727,5900.0
2008-11-14 12:40:00,65.78,65.87,65.63,65.68,5300.0,49.8803,49.9485,49.7665,49.8044,5300.0
2008-11-14 12:45:00,65.69,65.76,65.47,65.47,7400.0,49.812,49.8651,49.6452,49.6452,7400.0
2008-11-14 12:50:00,65.45,65.66,65.43,65.55,4900.0,49.63,49.7893,49.6149,49.7059,4900.0
2008-11-14 12:55:00,65.5,65.85,65.5,65.73,9600.0,49.668,49.9334,49.668,49.8424,9600.0
2008-11-14 13:00:00,65.65,65.65,65.35,65.38,9400.0,49.7817,49.7817,49.5542,49.577,9400.0
2008-11-14 13:05:00,65.38,65.47,65.33,65.33,4100.0,49.577,49.6452,49.539,49.539,4100.0
2008-11-14 13:10:00,65.34,65.39,64.97,65.0,8500.0,49.5466,49.5845,49.2661,49.2888,8500.0
2008-11-14 13:15:00,64.95,65.36,64.95,65.36,3200.0,49.2509,49.5618,49.2509,49.5618,3200.0
2008-11-14 13:20:00,65.37,65.44,65.07,65.44,8100.0,49.5694,49.6225,49.3419,49.6225,8100.0
2008-11-14 13:25:00,65.51,66.19,65.51,66.19,10200.0,49.6755,50.1912,49.6755,50.1912,10200.0
2008-11-14 13:30:00,66.24,66.44,66.1,66.13,8200.0,50.2291,50.3807,50.1229,50.1457,8200.0
2008-11-14 13:35:00,66.09,66.1,65.83,65.89,6200.0,50.1153,50.1229,49.9182,49.9637,6200.0
2008-11-14 13:40:00,65.99,66.14,65.86,65.86,6500.0,50.0395,50.1533,49.9409,49.9409,6500.0
2008-11-14 13:45:00,65.82,65.84,65.5,65.78,5700.0,49.9106,49.9258,49.668,49.8803,5700.0
2008-11-14 13:50:00,65.85,66.39,65.85,66.1,9300.0,49.9334,50.3428,49.9334,50.1229,9300.0
2008-11-14 13:55:00,66.05,66.5,66.04,66.07,10700.0,50.085,50.4262,50.0774,50.1002,10700.0
2008-11-14 14:00:00,66.07,66.62,65.94,66.55,17000.0,50.1002,50.5172,50.0016,50.4642,17000.0
2008-11-14 14:05:00,66.64,67.04,66.62,66.91,13700.0,50.5324,50.8357,50.5172,50.7371,13700.0
2008-11-14 14:10:00,66.84,66.93,66.58,66.78,9900.0,50.6841,50.7523,50.4869,50.6386,9900.0
2008-11-14 14:15:00,66.82,67.65,66.82,67.65,13700.0,50.6689,51.2983,50.6689,51.2983,13700.0
2008-11-14 14:20:00,67.65,67.8,67.41,67.55,20600.0,51.2983,51.412,51.1163,51.2224,20600.0
2008-11-14 14:25:00,67.52,67.93,67.34,67.41,16500.0,51.1997,51.5106,51.0632,51.1163,16500.0
2008-11-14 14:30:00,67.43,67.46,66.95,67.07,18300.0,51.1315,51.1542,50.7675,50.8585,18300.0
2008-11-14 14:35:00,67.03,67.85,67.0,67.62,14800.0,50.8281,51.4499,50.8054,51.2755,14800.0
2008-11-14 14:40:00,67.62,68.68,67.62,68.56,26500.0,51.2755,52.0793,51.2755,51.9883,26500.0
2008-11-14 14:45:00,68.57,68.62,67.66,67.73,24400.0,51.9959,52.0338,51.3059,51.3589,24400.0
2008-11-14 14:50:00,67.66,67.98,67.46,67.93,16900.0,51.3059,51.5485,51.1542,51.5106,16900.0
2008-11-14 14:55:00,67.89,69.12,67.85,69.07,18300.0,51.4803,52.413,51.4499,52.375,18300.0
2008-11-14 15:00:00,69.11,69.35,68.42,68.42,28700.0,52.4054,52.5874,51.8822,51.8822,28700.0
2008-11-14 15:05:00,68.42,68.95,68.18,68.95,18600.0,51.8822,52.2841,51.7002,52.2841,18600.0
2008-11-14 15:10:00,68.86,68.96,68.38,68.65,13000.0,52.2158,52.2916,51.8518,52.0566,13000.0
2008-11-14 15:15:00,68.69,69.01,67.96,67.97,11900.0,52.0869,52.3295,51.5333,51.5409,11900.0
2008-11-14 15:20:00,67.87,68.24,67.82,68.13,9600.0,51.4651,51.7457,51.4272,51.6623,9600.0
2008-11-14 15:25:00,68.17,68.17,67.34,67.5,15400.0,51.6926,51.6926,51.0632,51.1845,15400.0
2008-11-14 15:30:00,67.54,67.57,66.11,66.36,30900.0,51.2149,51.2376,50.1305,50.3201,30900.0
2008-11-14 15:35:00,66.35,66.66,66.32,66.59,24100.0,50.3125,50.5476,50.2898,50.4945,24100.0
2008-11-14 15:40:00,66.58,66.59,65.92,66.28,20200.0,50.4869,50.4945,49.9864,50.2594,20200.0
2008-11-14 15:45:00,66.28,66.66,66.24,66.38,14400.0,50.2594,50.5476,50.2291,50.3352,14400.0
2008-11-14 15:50:00,66.32,66.4,65.56,65.56,15700.0,50.2898,50.3504,49.7135,49.7135,15700.0
2008-11-14 15:55:00,65.56,65.69,64.98,65.26,38400.0,49.7135,49.812,49.2736,49.486,38400.0
2008-11-17 09:30:00,64.12,64.45,63.45,63.45,12200.0,48.6215,48.8717,48.1135,48.1135,12200.0
2008-11-17 09:35:00,63.51,64.32,63.44,63.98,14600.0,48.159,48.7732,48.1059,48.5154,14600.0
2008-11-17 09:40:00,63.89,64.45,63.42,64.42,18800.0,48.4471,48.8717,48.0907,48.849,18800.0
2008-11-17 09:45:00,64.32,64.56,64.17,64.56,12100.0,48.7732,48.9552,48.6594,48.9552,12100.0
2008-11-17 09:50:00,64.51,65.03,64.43,64.99,11100.0,48.9172,49.3116,48.8566,49.2812,11100.0
2008-11-17 09:55:00,64.99,65.01,64.79,64.79,7400.0,49.2812,49.2964,49.1296,49.1296,7400.0
2008-11-17 10:00:00,64.78,64.8,64.01,64.14,9900.0,49.122,49.1372,48.5381,48.6367,9900.0
2008-11-17 10:05:00,64.05,64.28,63.93,64.28,11600.0,48.5684,48.7428,48.4774,48.7428,11600.0
2008-11-17 10:10:00,64.28,64.32,64.0,64.07,13500.0,48.7428,48.7732,48.5305,48.5836,13500.0
2008-11-17 10:15:00,63.99,64.04,63.58,63.58,6200.0,48.5229,48.5609,48.212,48.212,6200.0
2008-11-17 10:20:00,63.58,63.71,63.42,63.71,9800.0,48.212,48.3106,48.0907,48.3106,9800.0
2008-11-17 10:25:00,63.76,64.09,63.68,64.04,5500.0,48.3485,48.5988,48.2879,48.5609,5500.0
2008-11-17 10:30:00,63.94,64.47,63.74,64.47,17700.0,48.485,48.8869,48.3334,48.8869,17700.0
2008-11-17 10:35:00,64.52,64.7,64.33,64.6,2700.0,48.9248,49.0613,48.7808,48.9855,2700.0
2008-11-17 10:40:00,64.52,64.64,64.2,64.54,16300.0,48.9248,49.0158,48.6822,48.94,16300.0
2008-11-17 10:45:00,64.53,64.57,64.3,64.56,20100.0,48.9324,48.9627,48.758,48.9552,20100.0
2008-11-17 10:50:00,64.57,64.62,64.34,64.34,13400.0,48.9627,49.0007,48.7883,48.7883,13400.0
2008-11-17 10:55:00,64.34,64.46,64.11,64.46,15300.0,48.7883,48.8793,48.6139,48.8793,15300.0
2008-11-17 11:00:00,64.19,64.86,64.19,64.86,11100.0,48.6746,49.1826,48.6746,49.1826,11100.0
2008-11-17 11:05:00,64.88,65.12,64.84,64.9,10200.0,49.1978,49.3798,49.1675,49.213,10200.0
2008-11-17 11:10:00,64.85,65.16,64.85,65.0,9300.0,49.1751,49.4101,49.1751,49.2888,9300.0
2008-11-17 11:15:00,64.98,65.0,64.73,64.85,3500.0,49.2736,49.2888,49.0841,49.1751,3500.0
2008-11-17 11:20:00,64.79,64.88,64.79,64.81,2600.0,49.1296,49.1978,49.1296,49.1447,2600.0
2008-11-17 11:25:00,64.84,64.87,64.73,64.86,4200.0,49.1675,49.1902,49.0841,49.1826,4200.0
2008-11-17 11:30:00,64.82,65.16,64.71,65.1,3800.0,49.1523,49.4101,49.0689,49.3646,3800.0
2008-11-17 11:35:00,65.09,65.57,65.01,65.42,19100.0,49.3571,49.721,49.2964,49.6073,19100.0
2008-11-17 11:40:00,65.42,65.51,65.07,65.24,8800.0,49.6073,49.6755,49.3419,49.4708,8800.0
2008-11-17 11:45:00,65.26,65.99,65.25,65.95,11300.0,49.486,50.0395,49.4784,50.0092,11300.0
2008-11-17 11:50:00,65.97,66.37,65.94,66.37,15800.0,50.0243,50.3277,50.0016,50.3277,15800.0
2008-11-17 11:55:00,66.32,66.89,66.26,66.68,22900.0,50.2898,50.722,50.2443,50.5627,22900.0
2008-11-17 12:00:00,66.63,66.71,66.27,66.41,12800.0,50.5248,50.5855,50.2518,50.358,12800.0
2008-11-17 12:05:00,66.43,66.77,66.41,66.77,7200.0,50.3732,50.631,50.358,50.631,7200.0
2008-11-17 12:10:00,66.77,66.92,66.51,66.73,9800.0,50.631,50.7447,50.4338,50.6006,9800.0
2008-11-17 12:15:00,66.87,66.97,66.62,66.79,6500.0,50.7068,50.7826,50.5172,50.6461,6500.0
2008-11-17 12:20:00,66.83,67.07,66.7,66.99,11400.0,50.6765,50.8585,50.5779,50.7978,11400.0
2008-11-17 12:25:00,66.94,67.14,66.82,67.14,10000.0,50.7599,50.9115,50.6689,50.9115,10000.0
2008-11-17 12:30:00,67.14,67.41,67.1,67.22,12400.0,50.9115,51.1163,50.8812,50.9722,12400.0
2008-11-17 12:35:00,67.34,67.34,66.45,66.45,14000.0,51.0632,51.0632,50.3883,50.3883,14000.0
2008-11-17 12:40:00,66.43,66.73,66.35,66.73,4000.0,50.3732,50.6006,50.3125,50.6006,4000.0
2008-11-17 12:45:00,66.7,67.26,66.7,67.2,24800.0,50.5779,51.0025,50.5779,50.957,24800.0
2008-11-17 12:50:00,67.07,67.15,66.68,66.81,31100.0,50.8585,50.9191,50.5627,50.6613,31100.0
2008-11-17 12:55:00,66.75,66.76,66.45,66.47,24200.0,50.6158,50.6234,50.3883,50.4035,24200.0
2008-11-17 13:00:00,66.43,66.52,66.11,66.11,15800.0,50.3732,50.4414,50.1305,50.1305,15800.0
2008-11-17 13:05:00,66.11,66.16,65.94,66.15,11000.0,50.1305,50.1684,50.0016,50.1608,11000.0
2008-11-17 13:10:00,66.1,66.15,65.94,66.09,5300.0,50.1229,50.1608,50.0016,50.1153,5300.0
2008-11-17 13:15:00,66.04,66.08,65.74,65.83,6600.0,50.0774,50.1078,49.8499,49.9182,6600.0
2008-11-17 13:20:00,65.85,65.88,65.58,65.73,5700.0,49.9334,49.9561,49.7286,49.8424,5700.0
2008-11-17 13:25:00,65.75,66.19,65.72,66.0,7600.0,49.8575,50.1912,49.8348,50.0471,7600.0
2008-11-17 13:30:00,66.0,66.07,65.55,65.55,10000.0,50.0471,50.1002,49.7059,49.7059,10000.0
2008-11-17 13:35:00,65.48,65.54,65.24,65.49,5900.0,49.6528,49.6983,49.4708,49.6604,5900.0
2008-11-17 13:40:00,65.44,65.52,65.04,65.04,21900.0,49.6225,49.6831,49.3191,49.3191,21900.0
2008-11-17 13:45:00,65.09,65.21,64.94,65.17,21700.0,49.3571,49.448,49.2433,49.4177,21700.0
2008-11-17 13:50:00,65.17,65.45,64.92,65.22,20000.0,49.4177,49.63,49.2281,49.4556,20000.0
2008-11-17 13:55:00,65.24,65.36,65.14,65.14,8700.0,49.4708,49.5618,49.395,49.395,8700.0
2008-11-17 14:00:00,65.12,65.15,64.6,64.63,11500.0,49.3798,49.4026,48.9855,49.0082,11500.0
2008-11-17 14:05:00,64.71,65.16,64.63,65.16,21200.0,49.0689,49.4101,49.0082,49.4101,21200.0
2008-11-17 14:10:00,65.16,65.62,65.11,65.53,10100.0,49.4101,49.7589,49.3722,49.6907,10100.0
2008-11-17 14:15:00,65.53,65.53,65.16,65.29,10200.0,49.6907,49.6907,49.4101,49.5087,10200.0
2008-11-17 14:20:00,65.29,65.64,64.91,64.91,19400.0,49.5087,49.7741,49.2206,49.2206,19400.0
2008-11-17 14:25:00,64.85,64.99,64.64,64.69,11400.0,49.1751,49.2812,49.0158,49.0537,11400.0
2008-11-17 14:30:00,64.71,65.08,64.56,65.0,14800.0,49.0689,49.3495,48.9552,49.2888,14800.0
2008-11-17 14:35:00,65.08,65.69,65.0,65.6,14000.0,49.3495,49.812,49.2888,49.7438,14000.0
2008-11-17 14:40:00,65.71,65.73,65.42,65.7,19600.0,49.8272,49.8424,49.6073,49.8196,19600.0
2008-11-17 14:45:00,65.61,65.61,65.09,65.14,18400.0,49.7514,49.7514,49.3571,49.395,18400.0
2008-11-17 14:50:00,65.14,65.37,64.93,65.37,22200.0,49.395,49.5694,49.2357,49.5694,22200.0
2008-11-17 14:55:00,65.38,65.64,65.15,65.15,19100.0,49.577,49.7741,49.4026,49.4026,19100.0
2008-11-17 15:00:00,65.15,65.7,65.04,65.69,23100.0,49.4026,49.8196,49.3191,49.812,23100.0
2008-11-17 15:05:00,65.68,65.7,65.24,65.41,14100.0,49.8044,49.8196,49.4708,49.5997,14100.0
2008-11-17 15:10:00,65.32,65.42,64.88,65.39,11100.0,49.5315,49.6073,49.1978,49.5845,11100.0
2008-11-17 15:15:00,65.39,65.62,65.25,65.39,19400.0,49.5845,49.7589,49.4784,49.5845,19400.0
2008-11-17 15:20:00,65.4,65.68,65.3,65.38,16200.0,49.5921,49.8044,49.5163,49.577,16200.0
2008-11-17 15:25:00,65.37,65.55,65.15,65.4,12600.0,49.5694,49.7059,49.4026,49.5921,12600.0
2008-11-17 15:30:00,65.4,65.58,64.89,64.89,17400.0,49.5921,49.7286,49.2054,49.2054,17400.0
2008-11-17 15:35:00,64.94,65.07,64.46,64.75,12900.0,49.2433,49.3419,48.8793,49.0992,12900.0
2008-11-17 15:40:00,64.86,65.19,64.63,65.1,19300.0,49.1826,49.4329,49.0082,49.3646,19300.0
2008-11-17 15:45:00,65.08,65.09,64.67,64.67,12100.0,49.3495,49.3571,49.0386,49.0386,12100.0
2008-11-17 15:50:00,64.61,64.86,64.37,64.37,15400.0,48.9931,49.1826,48.8111,48.8111,15400.0
2008-11-17 15:55:00,64.27,64.3,63.99,64.11,37600.0,48.7353,48.758,48.5229,48.6139,37600.0
2008-11-18 09:30:00,64.0,64.0,63.08,63.42,15100.0,48.5305,48.5305,47.8329,48.0907,15100.0
2008-11-18 09:35:00,63.31,63.74,63.31,63.47,17600.0,48.0073,48.3334,48.0073,48.1286,17600.0
2008-11-18 09:40:00,63.64,64.0,63.59,63.93,13400.0,48.2575,48.5305,48.2196,48.4774,13400.0
2008-11-18 09:45:00,63.87,63.91,63.12,63.71,15000.0,48.4319,48.4623,47.8632,48.3106,15000.0
2008-11-18 09:50:00,63.74,63.76,63.04,63.1,9900.0,48.3334,48.3485,47.8026,47.8481,9900.0
2008-11-18 09:55:00,63.0,63.29,62.78,63.29,13600.0,47.7722,47.9921,47.6054,47.9921,13600.0
2008-11-18 10:00:00,63.18,63.24,62.58,62.72,18600.0,47.9087,47.9542,47.4537,47.5599,18600.0
2008-11-18 10:05:00,62.8,63.14,62.76,63.07,16100.0,47.6206,47.8784,47.5902,47.8253,16100.0
2008-11-18 10:10:00,63.06,63.73,62.97,63.68,22700.0,47.8177,48.3258,47.7495,48.2879,22700.0
2008-11-18 10:15:00,63.6,64.31,63.51,64.31,15000.0,48.2272,48.7656,48.159,48.7656,15000.0
2008-11-18 10:20:00,64.35,64.51,63.85,63.9,20800.0,48.7959,48.9172,48.4168,48.4547,20800.0
2008-11-18 10:25:00,63.87,64.86,63.81,64.82,14600.0,48.4319,49.1826,48.3864,49.1523,14600.0
2008-11-18 10:30:00,64.82,64.86,64.45,64.53,9600.0,49.1523,49.1826,48.8717,48.9324,9600.0
2008-11-18 10:35:00,64.43,64.43,63.84,63.89,27500.0,48.8566,48.8566,48.4092,48.4471,27500.0
2008-11-18 10:40:00,63.85,63.91,63.57,63.7,32900.0,48.4168,48.4623,48.2045,48.303,32900.0
2008-11-18 10:45:00,63.7,63.78,63.58,63.76,7700.0,48.303,48.3637,48.212,48.3485,7700.0
2008-11-18 10:50:00,63.74,63.74,63.17,63.5,40500.0,48.3334,48.3334,47.9011,48.1514,40500.0
2008-11-18 10:55:00,63.55,63.66,63.31,63.39,66200.0,48.1893,48.2727,48.0073,48.068,66200.0
2008-11-18 11:00:00,63.4,63.51,63.18,63.24,29700.0,48.0755,48.159,47.9087,47.9542,29700.0
2008-11-18 11:05:00,63.26,63.6,63.24,63.45,16300.0,47.9694,48.2272,47.9542,48.1135,16300.0
2008-11-18 11:10:00,63.46,63.64,63.34,63.52,15400.0,48.121,48.2575,48.03,48.1665,15400.0
2008-11-18 11:15:00,63.58,63.61,63.31,63.52,15900.0,48.212,48.2348,48.0073,48.1665,15900.0
2008-11-18 11:20:00,63.52,63.54,63.21,63.24,15600.0,48.1665,48.1817,47.9315,47.9542,15600.0
2008-11-18 11:25:00,63.26,63.36,63.08,63.31,13200.0,47.9694,48.0452,47.8329,48.0073,13200.0
2008-11-18 11:30:00,63.34,63.69,63.3,63.52,12700.0,48.03,48.2954,47.9997,48.1665,12700.0
2008-11-18 11:35:00,63.54,63.79,63.5,63.62,26900.0,48.1817,48.3713,48.1514,48.2424,26900.0
2008-11-18 11:40:00,63.6,63.81,63.37,63.81,46000.0,48.2272,48.3864,48.0528,48.3864,46000.0
2008-11-18 11:45:00,63.81,64.04,63.67,63.99,15700.0,48.3864,48.5609,48.2803,48.5229,15700.0
2008-11-18 11:50:00,64.0,64.71,63.99,64.44,11300.0,48.5305,49.0689,48.5229,48.8642,11300.0
2008-11-18 11:55:00,64.44,64.5,64.17,64.36,19800.0,48.8642,48.9097,48.6594,48.8035,19800.0
2008-11-18 12:00:00,64.34,64.35,64.17,64.3,3900.0,48.7883,48.7959,48.6594,48.758,3900.0
2008-11-18 12:05:00,64.26,64.33,64.02,64.11,9300.0,48.7277,48.7808,48.5457,48.6139,9300.0
2008-11-18 12:10:00,64.12,64.23,64.06,64.1,8400.0,48.6215,48.7049,48.576,48.6063,8400.0
2008-11-18 12:15:00,64.1,64.14,64.01,64.03,9100.0,48.6063,48.6367,48.5381,48.5533,9100.0
2008-11-18 12:20:00,64.03,64.04,63.69,63.82,9000.0,48.5533,48.5609,48.2954,48.394,9000.0
2008-11-18 12:25:00,63.79,63.79,63.54,63.6,9900.0,48.3713,48.3713,48.1817,48.2272,9900.0
2008-11-18 12:30:00,63.59,63.62,63.49,63.54,8800.0,48.2196,48.2424,48.1438,48.1817,8800.0
2008-11-18 12:35:00,63.53,63.68,63.4,63.45,12300.0,48.1741,48.2879,48.0755,48.1135,12300.0
2008-11-18 12:40:00,63.48,63.49,63.01,63.14,16300.0,48.1362,48.1438,47.7798,47.8784,16300.0
2008-11-18 12:45:00,63.07,63.17,62.94,63.08,27600.0,47.8253,47.9011,47.7267,47.8329,27600.0
2008-11-18 12:50:00,63.03,63.03,62.78,62.8,10300.0,47.795,47.795,47.6054,47.6206,10300.0
2008-11-18 12:55:00,62.82,62.96,62.66,62.66,16700.0,47.6357,47.7419,47.5144,47.5144,16700.0
2008-11-18 13:00:00,62.6,62.6,62.13,62.17,22800.0,47.4689,47.4689,47.1125,47.1428,22800.0
2008-11-18 13:05:00,62.17,62.19,61.79,61.91,19800.0,47.1428,47.158,46.8547,46.9457,19800.0
2008-11-18 13:10:00,61.9,61.97,61.36,61.48,35800.0,46.9381,46.9912,46.5286,46.6196,35800.0
2008-11-18 13:15:00,61.52,61.55,61.2,61.36,24300.0,46.65,46.6727,46.4073,46.5286,24300.0
2008-11-18 13:20:00,61.38,61.63,61.35,61.44,93300.0,46.5438,46.7334,46.5211,46.5893,93300.0
2008-11-18 13:25:00,61.52,61.65,61.47,61.6,16900.0,46.65,46.7485,46.612,46.7106,16900.0
2008-11-18 13:30:00,61.56,61.62,61.38,61.47,23700.0,46.6803,46.7258,46.5438,46.612,23700.0
2008-11-18 13:35:00,61.39,61.47,60.91,61.01,22000.0,46.5514,46.612,46.1874,46.2632,22000.0
2008-11-18 13:40:00,61.02,61.16,60.89,60.89,14900.0,46.2708,46.377,46.1722,46.1722,14900.0
2008-11-18 13:45:00,60.94,60.94,60.62,60.63,13300.0,46.2102,46.2102,45.9675,45.9751,13300.0
2008-11-18 13:50:00,60.7,60.89,60.64,60.78,9100.0,46.0282,46.1722,45.9827,46.0888,9100.0
2008-11-18 13:55:00,60.81,61.46,60.75,61.46,14400.0,46.1116,46.6045,46.0661,46.6045,14400.0
2008-11-18 14:00:00,61.41,61.63,61.13,61.17,22500.0,46.5665,46.7334,46.3542,46.3846,22500.0
2008-11-18 14:05:00,61.2,61.32,60.99,61.21,16400.0,46.4073,46.4983,46.2481,46.4149,16400.0
2008-11-18 14:10:00,61.26,61.83,61.21,61.83,15000.0,46.4528,46.885,46.4149,46.885,15000.0
2008-11-18 14:15:00,61.87,62.0,61.68,61.81,20500.0,46.9154,47.0139,46.7713,46.8699,20500.0
2008-11-18 14:20:00,61.81,62.19,61.69,62.13,10500.0,46.8699,47.158,46.7789,47.1125,10500.0
2008-11-18 14:25:00,62.15,62.31,61.84,62.05,27000.0,47.1277,47.249,46.8926,47.0519,27000.0
2008-11-18 14:30:00,62.06,62.07,61.44,61.44,17800.0,47.0594,47.067,46.5893,46.5893,17800.0
2008-11-18 14:35:00,61.5,61.71,61.37,61.6,16900.0,46.6348,46.794,46.5362,46.7106,16900.0
2008-11-18 14:40:00,61.63,61.77,61.54,61.6,15400.0,46.7334,46.8395,46.6651,46.7106,15400.0
2008-11-18 14:45:00,61.65,61.65,61.03,61.18,31100.0,46.7485,46.7485,46.2784,46.3921,31100.0
2008-11-18 14:50:00,61.19,61.34,61.0,61.34,17100.0,46.3997,46.5135,46.2557,46.5135,17100.0
2008-11-18 14:55:00,61.34,61.64,61.21,61.5,18100.0,46.5135,46.741,46.4149,46.6348,18100.0
2008-11-18 15:00:00,61.53,61.77,61.36,61.51,16800.0,46.6575,46.8395,46.5286,46.6424,16800.0
2008-11-18 15:05:00,61.51,62.67,61.44,62.63,76100.0,46.6424,47.522,46.5893,47.4917,76100.0
2008-11-18 15:10:00,62.66,62.94,62.27,62.43,51100.0,47.5144,47.7267,47.2187,47.34,51100.0
2008-11-18 15:15:00,62.47,62.89,62.32,62.82,30300.0,47.3703,47.6888,47.2566,47.6357,30300.0
2008-11-18 15:20:00,62.89,63.32,62.64,62.82,35300.0,47.6888,48.0149,47.4992,47.6357,35300.0
2008-11-18 15:25:00,62.78,62.88,62.12,62.79,21200.0,47.6054,47.6812,47.1049,47.613,21200.0
2008-11-18 15:30:00,62.79,62.83,62.17,62.54,29800.0,47.613,47.6433,47.1428,47.4234,29800.0
2008-11-18 15:35:00,62.43,63.06,62.38,62.73,46600.0,47.34,47.8177,47.3021,47.5675,46600.0
2008-11-18 15:40:00,62.76,63.43,62.56,62.71,49400.0,47.5902,48.0983,47.4386,47.5523,49400.0
2008-11-18 15:45:00,62.7,63.22,62.55,63.03,55300.0,47.5447,47.9391,47.431,47.795,55300.0
2008-11-18 15:50:00,63.11,63.23,62.87,62.98,44700.0,47.8556,47.9466,47.6737,47.7571,44700.0
2008-11-18 15:55:00,63.06,63.28,62.86,63.03,84200.0,47.8177,47.9846,47.6661,47.795,84200.0
2008-11-19 09:30:00,63.29,63.75,62.59,62.62,10700.0,47.9921,48.3409,47.4613,47.4841,10700.0
2008-11-19 09:35:00,62.62,62.86,62.14,62.73,20700.0,47.4841,47.6661,47.1201,47.5675,20700.0
2008-11-19 09:40:00,62.73,63.0,62.15,62.15,14500.0,47.5675,47.7722,47.1277,47.1277,14500.0
2008-11-19 09:45:00,62.22,62.76,62.14,62.62,20300.0,47.1808,47.5902,47.1201,47.4841,20300.0
2008-11-19 09:50:00,62.62,62.62,61.65,61.98,14600.0,47.4841,47.4841,46.7485,46.9988,14600.0
2008-11-19 09:55:00,62.01,62.16,61.76,61.96,18600.0,47.0215,47.1353,46.832,46.9836,18600.0
2008-11-19 10:00:00,61.91,61.93,61.55,61.86,18500.0,46.9457,46.9609,46.6727,46.9078,18500.0
2008-11-19 10:05:00,61.86,62.34,61.73,62.2,18500.0,46.9078,47.2718,46.8092,47.1656,18500.0
2008-11-19 10:10:00,62.27,62.35,62.01,62.2,32100.0,47.2187,47.2793,47.0215,47.1656,32100.0
2008-11-19 10:15:00,62.19,62.32,61.81,61.94,19800.0,47.158,47.2566,46.8699,46.9684,19800.0
2008-11-19 10:20:00,61.9,62.3,61.88,62.09,31000.0,46.9381,47.2414,46.9229,47.0822,31000.0
2008-11-19 10:25:00,62.09,62.15,61.79,62.1,15200.0,47.0822,47.1277,46.8547,47.0898,15200.0
2008-11-19 10:30:00,62.02,62.17,61.79,61.84,19900.0,47.0291,47.1428,46.8547,46.8926,19900.0
2008-11-19 10:35:00,61.8,61.8,61.25,61.45,14000.0,46.8623,46.8623,46.4452,46.5969,14000.0
2008-11-19 10:40:00,61.38,61.42,61.14,61.21,11400.0,46.5438,46.5741,46.3618,46.4149,11400.0
2008-11-19 10:45:00,61.09,61.16,60.68,60.8,26900.0,46.3239,46.377,46.013,46.104,26900.0
2008-11-19 10:50:00,60.83,61.07,60.71,60.94,10000.0,46.1267,46.3087,46.0357,46.2102,10000.0
2008-11-19 10:55:00,60.94,60.97,60.21,60.33,34500.0,46.2102,46.2329,45.6566,45.7476,34500.0
2008-11-19 11:00:00,60.32,60.57,60.23,60.27,13900.0,45.74,45.9296,45.6718,45.7021,13900.0
2008-11-19 11:05:00,60.23,60.63,60.23,60.63,15000.0,45.6718,45.9751,45.6718,45.9751,15000.0
2008-11-19 11:10:00,60.7,60.85,60.67,60.67,4900.0,46.0282,46.1419,46.0054,46.0054,4900.0
2008-11-19 11:15:00,60.7,61.0,60.38,60.99,6800.0,46.0282,46.2557,45.7855,46.2481,6800.0
2008-11-19 11:20:00,61.03,61.08,60.67,60.67,10900.0,46.2784,46.3163,46.0054,46.0054,10900.0
2008-11-19 11:25:00,60.68,60.68,60.4,60.53,7500.0,46.013,46.013,45.8007,45.8993,7500.0
2008-11-19 11:30:00,60.53,60.69,60.45,60.45,8900.0,45.8993,46.0206,45.8386,45.8386,8900.0
2008-11-19 11:35:00,60.44,60.44,60.16,60.4,13400.0,45.831,45.831,45.6187,45.8007,13400.0
2008-11-19 11:40:00,60.4,60.61,60.33,60.61,9400.0,45.8007,45.9599,45.7476,45.9599,9400.0
2008-11-19 11:45:00,60.63,60.73,60.39,60.73,8900.0,45.9751,46.0509,45.7931,46.0509,8900.0
2008-11-19 11:50:00,60.69,61.25,60.68,61.18,11800.0,46.0206,46.4452,46.013,46.3921,11800.0
2008-11-19 11:55:00,61.16,61.27,61.08,61.1,7600.0,46.377,46.4604,46.3163,46.3315,7600.0
2008-11-19 12:00:00,61.02,61.05,60.8,60.82,4200.0,46.2708,46.2936,46.104,46.1192,4200.0
2008-11-19 12:05:00,60.91,61.29,60.89,61.24,7100.0,46.1874,46.4756,46.1722,46.4376,7100.0
2008-11-19 12:10:00,61.2,61.2,60.94,61.17,7700.0,46.4073,46.4073,46.2102,46.3846,7700.0
2008-11-19 12:15:00,61.14,61.14,60.79,60.89,7100.0,46.3618,46.3618,46.0964,46.1722,7100.0
2008-11-19 12:20:00,60.83,61.12,60.8,61.02,24400.0,46.1267,46.3466,46.104,46.2708,24400.0
2008-11-19 12:25:00,61.04,61.04,60.85,60.97,8000.0,46.286,46.286,46.1419,46.2329,8000.0
2008-11-19 12:30:00,60.97,61.0,60.87,61.0,9500.0,46.2329,46.2557,46.1571,46.2557,9500.0
2008-11-19 12:35:00,61.01,61.12,60.89,61.12,14000.0,46.2632,46.3466,46.1722,46.3466,14000.0
2008-11-19 12:40:00,61.23,61.23,60.84,60.87,17100.0,46.4301,46.4301,46.1343,46.1571,17100.0
2008-11-19 12:45:00,60.88,60.94,60.76,60.86,7500.0,46.1647,46.2102,46.0737,46.1495,7500.0
2008-11-19 12:50:00,60.88,60.88,60.61,60.77,17300.0,46.1647,46.1647,45.9599,46.0812,17300.0
2008-11-19 12:55:00,60.75,60.99,60.7,60.92,1900.0,46.0661,46.2481,46.0282,46.195,1900.0
2008-11-19 13:00:00,60.97,62.22,60.85,61.81,118400.0,46.2329,47.1808,46.1419,46.8699,118400.0
2008-11-19 13:05:00,61.7,62.51,61.66,62.31,89400.0,46.7865,47.4007,46.7561,47.249,89400.0
2008-11-19 13:10:00,62.31,62.62,62.17,62.42,60500.0,47.249,47.4841,47.1428,47.3324,60500.0
2008-11-19 13:15:00,62.38,62.41,61.65,61.84,58000.0,47.3021,47.3248,46.7485,46.8926,58000.0
2008-11-19 13:20:00,61.84,61.91,61.55,61.69,20100.0,46.8926,46.9457,46.6727,46.7789,20100.0
2008-11-19 13:25:00,61.63,61.72,61.26,61.26,9900.0,46.7334,46.8016,46.4528,46.4528,9900.0
2008-11-19 13:30:00,61.28,61.3,61.11,61.14,9000.0,46.468,46.4831,46.3391,46.3618,9000.0
2008-11-19 13:35:00,61.16,61.25,60.93,61.25,10600.0,46.377,46.4452,46.2026,46.4452,10600.0
2008-11-19 13:40:00,61.2,61.31,61.2,61.2,16200.0,46.4073,46.4907,46.4073,46.4073,16200.0
2008-11-19 13:45:00,61.24,61.57,61.2,61.44,26800.0,46.4376,46.6879,46.4073,46.5893,26800.0
2008-11-19 13:50:00,61.52,61.96,61.46,61.96,19300.0,46.65,46.9836,46.6045,46.9836,19300.0
2008-11-19 13:55:00,61.99,62.39,61.99,62.31,24300.0,47.0064,47.3097,47.0064,47.249,24300.0
2008-11-19 14:00:00,62.31,62.31,61.95,61.96,24400.0,47.249,47.249,46.976,46.9836,24400.0
2008-11-19 14:05:00,61.95,62.06,61.7,62.06,19000.0,46.976,47.0594,46.7865,47.0594,19000.0
2008-11-19 14:10:00,62.04,62.31,61.99,62.16,7700.0,47.0443,47.249,47.0064,47.1353,7700.0
2008-11-19 14:15:00,62.16,62.16,61.72,61.72,7000.0,47.1353,47.1353,46.8016,46.8016,7000.0
2008-11-19 14:20:00,61.72,61.74,61.48,61.5,18900.0,46.8016,46.8168,46.6196,46.6348,18900.0
2008-11-19 14:25:00,61.53,62.0,61.53,61.69,10700.0,46.6575,47.0139,46.6575,46.7789,10700.0
2008-11-19 14:30:00,61.61,61.84,61.45,61.49,14200.0,46.7182,46.8926,46.5969,46.6272,14200.0
2008-11-19 14:35:00,61.49,61.63,61.32,61.45,17000.0,46.6272,46.7334,46.4983,46.5969,17000.0
2008-11-19 14:40:00,61.43,62.05,61.41,61.91,26200.0,46.5817,47.0519,46.5665,46.9457,26200.0
2008-11-19 14:45:00,61.91,62.55,61.83,62.23,40300.0,46.9457,47.431,46.885,47.1883,40300.0
2008-11-19 14:50:00,62.25,62.47,62.07,62.18,21500.0,47.2035,47.3703,47.067,47.1504,21500.0
2008-11-19 14:55:00,62.11,62.33,61.77,62.19,9800.0,47.0974,47.2642,46.8395,47.158,9800.0
2008-11-19 15:00:00,62.13,62.21,61.58,61.8,49500.0,47.1125,47.1732,46.6955,46.8623,49500.0
2008-11-19 15:05:00,61.8,62.24,61.62,62.19,23000.0,46.8623,47.1959,46.7258,47.158,23000.0
2008-11-19 15:10:00,62.17,62.3,61.91,61.92,27400.0,47.1428,47.2414,46.9457,46.9533,27400.0
2008-11-19 15:15:00,61.99,62.02,61.22,61.33,24900.0,47.0064,47.0291,46.4225,46.5059,24900.0
2008-11-19 15:20:00,61.33,61.43,60.98,61.07,37500.0,46.5059,46.5817,46.2405,46.3087,37500.0
2008-11-19 15:25:00,61.13,61.27,60.95,61.1,27200.0,46.3542,46.4604,46.2177,46.3315,27200.0
2008-11-19 15:30:00,61.06,61.4,60.9,61.4,39500.0,46.3011,46.559,46.1798,46.559,39500.0
2008-11-19 15:35:00,61.51,61.51,60.66,60.7,44900.0,46.6424,46.6424,45.9978,46.0282,44900.0
2008-11-19 15:40:00,60.69,61.03,60.32,60.41,46000.0,46.0206,46.2784,45.74,45.8083,46000.0
2008-11-19 15:45:00,60.45,60.53,60.08,60.53,49500.0,45.8386,45.8993,45.558,45.8993,49500.0
2008-11-19 15:50:00,60.55,60.58,60.17,60.28,42400.0,45.9144,45.9372,45.6263,45.7097,42400.0
2008-11-19 15:55:00,60.27,60.3,59.89,60.03,81300.0,45.7021,45.7248,45.4139,45.5201,81300.0
2008-11-20 09:30:00,59.6,59.7,59.03,59.61,12500.0,45.194,45.2699,44.7618,45.2016,12500.0
2008-11-20 09:35:00,59.6,59.82,59.28,59.28,13400.0,45.194,45.3609,44.9514,44.9514,13400.0
2008-11-20 09:40:00,59.29,59.48,58.86,58.98,16300.0,44.959,45.1031,44.6329,44.7239,16300.0
2008-11-20 09:45:00,59.01,59.69,59.01,59.48,14000.0,44.7467,45.2623,44.7467,45.1031,14000.0
2008-11-20 09:50:00,59.7,60.84,59.7,60.56,46100.0,45.2699,46.1343,45.2699,45.922,46100.0
2008-11-20 09:55:00,60.55,61.13,60.31,60.76,28400.0,45.9144,46.3542,45.7324,46.0737,28400.0
2008-11-20 10:00:00,60.82,60.89,60.25,60.27,29800.0,46.1192,46.1722,45.6869,45.7021,29800.0
2008-11-20 10:05:00,60.25,61.0,60.25,60.78,24100.0,45.6869,46.2557,45.6869,46.0888,24100.0
2008-11-20 10:10:00,60.7,60.97,60.64,60.72,33600.0,46.0282,46.2329,45.9827,46.0433,33600.0
2008-11-20 10:15:00,60.77,60.8,60.26,60.5,17200.0,46.0812,46.104,45.6945,45.8765,17200.0
2008-11-20 10:20:00,60.5,61.78,60.48,61.66,36000.0,45.8765,46.8471,45.8613,46.7561,36000.0
2008-11-20 10:25:00,61.64,62.18,61.59,62.1,47400.0,46.741,47.1504,46.703,47.0898,47400.0
2008-11-20 10:30:00,62.08,62.94,62.08,62.94,58900.0,47.0746,47.7267,47.0746,47.7267,58900.0
2008-11-20 10:35:00,62.92,62.94,62.16,62.16,40200.0,47.7116,47.7267,47.1353,47.1353,40200.0
2008-11-20 10:40:00,62.21,63.16,62.02,63.16,54800.0,47.1732,47.8936,47.0291,47.8936,54800.0
2008-11-20 10:45:00,63.22,64.0,63.21,63.5,55600.0,47.9391,48.5305,47.9315,48.1514,55600.0
2008-11-20 10:50:00,63.42,63.46,63.21,63.26,48600.0,48.0907,48.121,47.9315,47.9694,48600.0
2008-11-20 10:55:00,63.26,63.81,63.21,63.81,44400.0,47.9694,48.3864,47.9315,48.3864,44400.0
2008-11-20 11:00:00,63.9,64.68,63.85,64.35,52800.0,48.4547,49.0462,48.4168,48.7959,52800.0
2008-11-20 11:05:00,64.35,64.58,63.98,64.06,28500.0,48.7959,48.9703,48.5154,48.576,28500.0
2008-11-20 11:10:00,64.06,64.41,63.62,64.38,23500.0,48.576,48.8414,48.2424,48.8187,23500.0
2008-11-20 11:15:00,64.36,64.4,63.38,63.39,21600.0,48.8035,48.8338,48.0604,48.068,21600.0
2008-11-20 11:20:00,63.39,63.53,63.24,63.27,18500.0,48.068,48.1741,47.9542,47.977,18500.0
2008-11-20 11:25:00,63.27,63.64,63.24,63.49,17200.0,47.977,48.2575,47.9542,48.1438,17200.0
2008-11-20 11:30:00,63.52,63.54,63.21,63.34,14400.0,48.1665,48.1817,47.9315,48.03,14400.0
2008-11-20 11:35:00,63.34,64.02,63.33,63.82,12900.0,48.03,48.5457,48.0225,48.394,12900.0
2008-11-20 11:40:00,63.77,63.95,63.56,63.74,14000.0,48.3561,48.4926,48.1969,48.3334,14000.0
2008-11-20 11:45:00,63.74,63.74,63.3,63.36,17500.0,48.3334,48.3334,47.9997,48.0452,17500.0
2008-11-20 11:50:00,63.42,63.42,62.93,62.93,14800.0,48.0907,48.0907,47.7191,47.7191,14800.0
2008-11-20 11:55:00,62.94,63.31,62.94,63.02,7200.0,47.7267,48.0073,47.7267,47.7874,7200.0
2008-11-20 12:00:00,62.98,63.0,62.48,62.58,15000.0,47.7571,47.7722,47.3779,47.4537,15000.0
2008-11-20 12:05:00,62.61,63.15,62.61,62.9,9000.0,47.4765,47.886,47.4765,47.6964,9000.0
2008-11-20 12:10:00,62.82,63.32,62.81,63.17,13600.0,47.6357,48.0149,47.6282,47.9011,13600.0
2008-11-20 12:15:00,63.21,63.31,63.0,63.23,15600.0,47.9315,48.0073,47.7722,47.9466,15600.0
2008-11-20 12:20:00,63.28,63.92,63.19,63.79,24800.0,47.9846,48.4699,47.9163,48.3713,24800.0
2008-11-20 12:25:00,63.76,64.68,63.69,64.53,17700.0,48.3485,49.0462,48.2954,48.9324,17700.0
2008-11-20 12:30:00,64.57,65.0,64.44,64.64,28800.0,48.9627,49.2888,48.8642,49.0158,28800.0
2008-11-20 12:35:00,64.64,64.73,64.13,64.27,22900.0,49.0158,49.0841,48.6291,48.7353,22900.0
2008-11-20 12:40:00,64.35,64.4,64.05,64.35,13300.0,48.7959,48.8338,48.5684,48.7959,13300.0
2008-11-20 12:45:00,64.26,65.04,64.15,65.04,19500.0,48.7277,49.3191,48.6443,49.3191,19500.0
2008-11-20 12:50:00,64.95,65.21,64.17,64.28,19000.0,49.2509,49.448,48.6594,48.7428,19000.0
2008-11-20 12:55:00,64.23,64.35,64.03,64.11,14100.0,48.7049,48.7959,48.5533,48.6139,14100.0
2008-11-20 13:00:00,64.07,64.07,63.49,63.69,16200.0,48.5836,48.5836,48.1438,48.2954,16200.0
2008-11-20 13:05:00,63.71,64.0,63.51,63.95,14500.0,48.3106,48.5305,48.159,48.4926,14500.0
2008-11-20 13:10:00,63.99,64.05,63.64,63.95,11300.0,48.5229,48.5684,48.2575,48.4926,11300.0
2008-11-20 13:15:00,63.93,64.65,63.81,63.81,15500.0,48.4774,49.0234,48.3864,48.3864,15500.0
2008-11-20 13:20:00,63.81,63.81,63.19,63.7,25000.0,48.3864,48.3864,47.9163,48.303,25000.0
2008-11-20 13:25:00,63.86,63.97,63.27,63.27,17200.0,48.4244,48.5078,47.977,47.977,17200.0
2008-11-20 13:30:00,63.25,63.88,63.18,63.8,16100.0,47.9618,48.4395,47.9087,48.3789,16100.0
2008-11-20 13:35:00,63.79,63.79,62.82,63.19,21500.0,48.3713,48.3713,47.6357,47.9163,21500.0
2008-11-20 13:40:00,63.15,63.62,63.15,63.56,19800.0,47.886,48.2424,47.886,48.1969,19800.0
2008-11-20 13:45:00,63.45,63.86,63.45,63.61,14800.0,48.1135,48.4244,48.1135,48.2348,14800.0
2008-11-20 13:50:00,63.58,64.03,63.51,63.67,15500.0,48.212,48.5533,48.159,48.2803,15500.0
2008-11-20 13:55:00,63.7,64.28,63.36,64.04,23900.0,48.303,48.7428,48.0452,48.5609,23900.0
2008-11-20 14:00:00,64.04,64.16,63.3,63.33,26700.0,48.5609,48.6518,47.9997,48.0225,26700.0
2008-11-20 14:05:00,63.33,63.6,63.15,63.24,16700.0,48.0225,48.2272,47.886,47.9542,16700.0
2008-11-20 14:10:00,63.23,63.54,63.17,63.3,13900.0,47.9466,48.1817,47.9011,47.9997,13900.0
2008-11-20 14:15:00,63.19,63.37,62.8,62.9,10100.0,47.9163,48.0528,47.6206,47.6964,10100.0
2008-11-20 14:20:00,62.9,63.31,62.88,63.14,14500.0,47.6964,48.0073,47.6812,47.8784,14500.0
2008-11-20 14:25:00,63.0,63.11,62.58,62.59,11800.0,47.7722,47.8556,47.4537,47.4613,11800.0
2008-11-20 14:30:00,62.6,62.79,62.51,62.61,12500.0,47.4689,47.613,47.4007,47.4765,12500.0
2008-11-20 14:35:00,62.56,62.97,62.46,62.86,20800.0,47.4386,47.7495,47.3628,47.6661,20800.0
2008-11-20 14:40:00,62.88,63.04,62.71,62.81,12900.0,47.6812,47.8026,47.5523,47.6282,12900.0
2008-11-20 14:45:00,62.72,62.75,62.25,62.43,18400.0,47.5599,47.5827,47.2035,47.34,18400.0
2008-11-20 14:50:00,62.43,62.76,62.13,62.15,21500.0,47.34,47.5902,47.1125,47.1277,21500.0
2008-11-20 14:55:00,62.15,62.33,61.9,62.23,12400.0,47.1277,47.2642,46.9381,47.1883,12400.0
2008-11-20 15:00:00,62.28,62.86,62.18,62.18,27200.0,47.2263,47.6661,47.1504,47.1504,27200.0
2008-11-20 15:05:00,62.11,62.36,61.9,62.26,22000.0,47.0974,47.2869,46.9381,47.2111,22000.0
2008-11-20 15:10:00,62.26,62.62,61.96,62.09,22000.0,47.2111,47.4841,46.9836,47.0822,22000.0
2008-11-20 15:15:00,61.94,62.22,61.36,61.46,23100.0,46.9684,47.1808,46.5286,46.6045,23100.0
2008-11-20 15:20:00,61.49,61.95,61.44,61.63,38800.0,46.6272,46.976,46.5893,46.7334,38800.0
2008-11-20 15:25:00,61.52,61.86,61.42,61.74,15700.0,46.65,46.9078,46.5741,46.8168,15700.0
2008-11-20 15:30:00,61.71,62.13,61.65,61.68,27600.0,46.794,47.1125,46.7485,46.7713,27600.0
2008-11-20 15:35:00,61.6,61.7,60.91,60.95,29100.0,46.7106,46.7865,46.1874,46.2177,29100.0
2008-11-20 15:40:00,60.93,61.11,60.45,60.56,35100.0,46.2026,46.3391,45.8386,45.922,35100.0
2008-11-20 15:45:00,60.56,61.2,60.56,60.75,38700.0,45.922,46.4073,45.922,46.0661,38700.0
2008-11-20 15:50:00,60.72,60.72,59.94,60.09,48200.0,46.0433,46.0433,45.4519,45.5656,48200.0
2008-11-20 15:55:00,60.19,60.4,59.78,60.35,77900.0,45.6414,45.8007,45.3305,45.7628,77900.0
2008-11-21 09:30:00,61.49,61.49,59.93,60.18,51600.0,46.6272,46.6272,45.4443,45.6339,51600.0
2008-11-21 09:35:00,60.18,60.65,59.01,59.17,30600.0,45.6339,45.9902,44.7467,44.868,30600.0
2008-11-21 09:40:00,59.13,60.07,59.05,60.07,15600.0,44.8376,45.5504,44.777,45.5504,15600.0
2008-11-21 09:45:00,59.98,60.77,59.98,60.72,12800.0,45.4822,46.0812,45.4822,46.0433,12800.0
2008-11-21 09:50:00,60.68,60.77,60.15,60.15,17500.0,46.013,46.0812,45.6111,45.6111,17500.0
2008-11-21 09:55:00,60.29,60.3,59.93,60.15,13200.0,45.7173,45.7248,45.4443,45.6111,13200.0
2008-11-21 10:00:00,60.09,60.1,59.53,59.69,12800.0,45.5656,45.5732,45.141,45.2623,12800.0
2008-11-21 10:05:00,59.69,60.85,59.63,60.85,8700.0,45.2623,46.1419,45.2168,46.1419,8700.0
2008-11-21 10:10:00,60.93,60.96,60.55,60.58,7800.0,46.2026,46.2253,45.9144,45.9372,7800.0
2008-11-21 10:15:00,60.46,60.51,59.96,60.4,9700.0,45.8462,45.8841,45.467,45.8007,9700.0
2008-11-21 10:20:00,60.41,60.83,60.39,60.39,12200.0,45.8083,46.1267,45.7931,45.7931,12200.0
2008-11-21 10:25:00,60.49,60.54,60.11,60.36,7000.0,45.8689,45.9068,45.5808,45.7703,7000.0
2008-11-21 10:30:00,60.37,60.64,60.34,60.41,5600.0,45.7779,45.9827,45.7552,45.8083,5600.0
2008-11-21 10:35:00,60.4,61.0,60.39,61.0,17600.0,45.8007,46.2557,45.7931,46.2557,17600.0
2008-11-21 10:40:00,60.94,61.0,60.69,60.69,11400.0,46.2102,46.2557,46.0206,46.0206,11400.0
2008-11-21 10:45:00,60.69,61.19,60.5,60.64,23500.0,46.0206,46.3997,45.8765,45.9827,23500.0
2008-11-21 10:50:00,60.6,60.79,60.56,60.78,15900.0,45.9523,46.0964,45.922,46.0888,15900.0
2008-11-21 10:55:00,60.74,60.84,60.09,60.19,14800.0,46.0585,46.1343,45.5656,45.6414,14800.0
2008-11-21 11:00:00,60.19,60.47,60.06,60.24,18400.0,45.6414,45.8538,45.5429,45.6794,18400.0
2008-11-21 11:05:00,59.99,60.38,59.72,60.36,18200.0,45.4898,45.7855,45.285,45.7703,18200.0
2008-11-21 11:10:00,60.42,61.05,60.42,60.96,30600.0,45.8158,46.2936,45.8158,46.2253,30600.0
2008-11-21 11:15:00,60.96,61.13,60.86,61.13,22000.0,46.2253,46.3542,46.1495,46.3542,22000.0
2008-11-21 11:20:00,61.14,61.73,61.05,61.71,20100.0,46.3618,46.8092,46.2936,46.794,20100.0
2008-11-21 11:25:00,61.66,61.7,61.31,61.39,16900.0,46.7561,46.7865,46.4907,46.5514,16900.0
2008-11-21 11:30:00,61.39,61.8,61.39,61.71,9300.0,46.5514,46.8623,46.5514,46.794,9300.0
2008-11-21 11:35:00,61.74,61.91,61.55,61.83,8200.0,46.8168,46.9457,46.6727,46.885,8200.0
2008-11-21 11:40:00,61.84,62.31,61.82,62.01,11400.0,46.8926,47.249,46.8774,47.0215,11400.0
2008-11-21 11:45:00,62.07,62.09,61.71,61.72,7200.0,47.067,47.0822,46.794,46.8016,7200.0
2008-11-21 11:50:00,61.77,61.86,61.59,61.6,5000.0,46.8395,46.9078,46.703,46.7106,5000.0
2008-11-21 11:55:00,61.62,61.74,61.32,61.32,9100.0,46.7258,46.8168,46.4983,46.4983,9100.0
2008-11-21 12:00:00,61.39,61.49,61.16,61.49,8700.0,46.5514,46.6272,46.377,46.6272,8700.0
2008-11-21 12:05:00,61.54,61.95,61.47,61.64,11200.0,46.6651,46.976,46.612,46.741,11200.0
2008-11-21 12:10:00,61.69,61.79,61.41,61.6,10200.0,46.7789,46.8547,46.5665,46.7106,10200.0
2008-11-21 12:15:00,61.66,61.9,61.44,61.52,12900.0,46.7561,46.9381,46.5893,46.65,12900.0
2008-11-21 12:20:00,61.46,61.7,61.35,61.65,14100.0,46.6045,46.7865,46.5211,46.7485,14100.0
2008-11-21 12:25:00,61.67,61.91,61.55,61.82,14900.0,46.7637,46.9457,46.6727,46.8774,14900.0
2008-11-21 12:30:00,61.82,62.12,61.67,61.94,8900.0,46.8774,47.1049,46.7637,46.9684,8900.0
2008-11-21 12:35:00,61.96,62.29,61.87,62.22,7200.0,46.9836,47.2338,46.9154,47.1808,7200.0
2008-11-21 12:40:00,62.14,62.35,61.88,61.9,7700.0,47.1201,47.2793,46.9229,46.9381,7700.0
2008-11-21 12:45:00,61.89,62.01,61.54,61.56,6600.0,46.9305,47.0215,46.6651,46.6803,6600.0
2008-11-21 12:50:00,61.51,61.75,61.51,61.63,5400.0,46.6424,46.8244,46.6424,46.7334,5400.0
2008-11-21 12:55:00,61.59,61.67,61.43,61.43,8100.0,46.703,46.7637,46.5817,46.5817,8100.0
2008-11-21 13:00:00,61.5,61.51,60.99,60.99,7200.0,46.6348,46.6424,46.2481,46.2481,7200.0
2008-11-21 13:05:00,61.08,61.1,60.98,61.1,8500.0,46.3163,46.3315,46.2405,46.3315,8500.0
2008-11-21 13:10:00,61.1,61.1,60.89,60.95,31300.0,46.3315,46.3315,46.1722,46.2177,31300.0
2008-11-21 13:15:00,61.02,61.07,60.77,60.9,5700.0,46.2708,46.3087,46.0812,46.1798,5700.0
2008-11-21 13:20:00,60.84,60.84,60.39,60.43,5300.0,46.1343,46.1343,45.7931,45.8234,5300.0
2008-11-21 13:25:00,60.42,60.68,60.36,60.68,4000.0,45.8158,46.013,45.7703,46.013,4000.0
2008-11-21 13:30:00,60.61,60.77,60.53,60.53,5800.0,45.9599,46.0812,45.8993,45.8993,5800.0
2008-11-21 13:35:00,60.52,60.66,60.3,60.6,8900.0,45.8917,45.9978,45.7248,45.9523,8900.0
2008-11-21 13:40:00,60.64,61.03,60.49,60.85,10600.0,45.9827,46.2784,45.8689,46.1419,10600.0
2008-11-21 13:45:00,60.84,60.96,60.64,60.76,7700.0,46.1343,46.2253,45.9827,46.0737,7700.0
2008-11-21 13:50:00,60.72,60.77,60.56,60.75,10000.0,46.0433,46.0812,45.922,46.0661,10000.0
2008-11-21 13:55:00,60.68,60.79,60.12,60.12,21700.0,46.013,46.0964,45.5884,45.5884,21700.0
2008-11-21 14:00:00,60.12,61.14,60.09,61.14,27600.0,45.5884,46.3618,45.5656,46.3618,27600.0
2008-11-21 14:05:00,61.13,61.14,60.8,60.9,29400.0,46.3542,46.3618,46.104,46.1798,29400.0
2008-11-21 14:10:00,60.89,61.18,60.86,61.04,15800.0,46.1722,46.3921,46.1495,46.286,15800.0
2008-11-21 14:15:00,61.04,61.04,60.84,61.04,10100.0,46.286,46.286,46.1343,46.286,10100.0
2008-11-21 14:20:00,61.04,61.38,61.04,61.18,23300.0,46.286,46.5438,46.286,46.3921,23300.0
2008-11-21 14:25:00,61.27,61.27,60.83,60.83,11300.0,46.4604,46.4604,46.1267,46.1267,11300.0
2008-11-21 14:30:00,60.87,60.87,60.56,60.6,9500.0,46.1571,46.1571,45.922,45.9523,9500.0
2008-11-21 14:35:00,60.58,60.77,60.3,60.63,11000.0,45.9372,46.0812,45.7248,45.9751,11000.0
2008-11-21 14:40:00,60.68,60.75,60.17,60.58,20700.0,46.013,46.0661,45.6263,45.9372,20700.0
2008-11-21 14:45:00,60.64,61.17,60.64,61.08,34300.0,45.9827,46.3846,45.9827,46.3163,34300.0
2008-11-21 14:50:00,61.08,61.1,60.74,60.83,13300.0,46.3163,46.3315,46.0585,46.1267,13300.0
2008-11-21 14:55:00,60.83,61.02,60.36,60.66,16700.0,46.1267,46.2708,45.7703,45.9978,16700.0
2008-11-21 15:00:00,60.69,61.69,60.61,61.68,29800.0,46.0206,46.7789,45.9599,46.7713,29800.0
2008-11-21 15:05:00,61.6,62.16,61.44,61.57,45100.0,46.7106,47.1353,46.5893,46.6879,45100.0
2008-11-21 15:10:00,61.48,62.48,61.43,62.39,44600.0,46.6196,47.3779,46.5817,47.3097,44600.0
2008-11-21 15:15:00,62.43,62.46,61.79,62.27,25700.0,47.34,47.3628,46.8547,47.2187,25700.0
2008-11-21 15:20:00,62.34,62.4,61.67,62.01,21200.0,47.2718,47.3173,46.7637,47.0215,21200.0
2008-11-21 15:25:00,62.04,62.79,61.86,62.62,25400.0,47.0443,47.613,46.9078,47.4841,25400.0
2008-11-21 15:30:00,62.59,63.5,62.19,63.2,27400.0,47.4613,48.1514,47.158,47.9239,27400.0
2008-11-21 15:35:00,63.28,64.11,63.18,63.48,25500.0,47.9846,48.6139,47.9087,48.1362,25500.0
2008-11-21 15:40:00,63.5,63.68,62.79,62.79,40200.0,48.1514,48.2879,47.613,47.613,40200.0
2008-11-21 15:45:00,62.77,63.3,62.36,63.2,24700.0,47.5978,47.9997,47.2869,47.9239,24700.0
2008-11-21 15:50:00,63.18,64.08,62.91,64.07,40500.0,47.9087,48.5912,47.704,48.5836,40500.0
2008-11-21 15:55:00,64.07,64.59,64.04,64.44,72000.0,48.5836,48.9779,48.5609,48.8642,72000.0
2008-11-24 09:30:00,64.52,66.57,64.52,65.85,8300.0,48.9248,50.4793,48.9248,49.9334,8300.0
2008-11-24 09:35:00,65.82,66.06,65.74,66.03,14400.0,49.9106,50.0926,49.8499,50.0698,14400.0
2008-11-24 09:40:00,65.94,66.08,65.23,65.55,23200.0,50.0016,50.1078,49.4632,49.7059,23200.0
2008-11-24 09:45:00,65.56,65.63,65.05,65.05,13700.0,49.7135,49.7665,49.3267,49.3267,13700.0
2008-11-24 09:50:00,65.11,65.32,64.89,65.2,28800.0,49.3722,49.5315,49.2054,49.4405,28800.0
2008-11-24 09:55:00,65.22,65.85,65.02,65.7,12300.0,49.4556,49.9334,49.304,49.8196,12300.0
2008-11-24 10:00:00,65.71,66.4,65.71,66.13,16400.0,49.8272,50.3504,49.8272,50.1457,16400.0
2008-11-24 10:05:00,66.24,66.91,66.12,66.91,23700.0,50.2291,50.7371,50.1381,50.7371,23700.0
2008-11-24 10:10:00,66.96,67.04,66.51,66.65,16500.0,50.7751,50.8357,50.4338,50.54,16500.0
2008-11-24 10:15:00,66.8,67.11,66.68,66.88,9700.0,50.6537,50.8888,50.5627,50.7144,9700.0
2008-11-24 10:20:00,66.96,67.08,66.77,66.77,8100.0,50.7751,50.8661,50.631,50.631,8100.0
2008-11-24 10:25:00,66.87,67.31,66.81,67.1,18200.0,50.7068,51.0405,50.6613,50.8812,18200.0
2008-11-24 10:30:00,67.19,67.56,67.19,67.39,19800.0,50.9495,51.23,50.9495,51.1011,19800.0
2008-11-24 10:35:00,67.39,67.41,67.0,67.05,14200.0,51.1011,51.1163,50.8054,50.8433,14200.0
2008-11-24 10:40:00,67.05,67.44,66.97,67.4,11900.0,50.8433,51.139,50.7826,51.1087,11900.0
2008-11-24 10:45:00,67.45,67.61,66.92,66.92,9400.0,51.1466,51.2679,50.7447,50.7447,9400.0
2008-11-24 10:50:00,66.78,66.87,66.65,66.77,8600.0,50.6386,50.7068,50.54,50.631,8600.0
2008-11-24 10:55:00,66.88,67.3,66.79,67.3,9000.0,50.7144,51.0329,50.6461,51.0329,9000.0
2008-11-24 11:00:00,67.34,67.42,66.65,66.65,11900.0,51.0632,51.1239,50.54,50.54,11900.0
2008-11-24 11:05:00,66.59,66.84,66.47,66.55,10100.0,50.4945,50.6841,50.4035,50.4642,10100.0
2008-11-24 11:10:00,66.51,66.54,66.27,66.46,9300.0,50.4338,50.4566,50.2518,50.3959,9300.0
2008-11-24 11:15:00,66.47,66.93,66.11,66.11,10800.0,50.4035,50.7523,50.1305,50.1305,10800.0
2008-11-24 11:20:00,66.15,66.85,66.09,66.84,20400.0,50.1608,50.6916,50.1153,50.6841,20400.0
2008-11-24 11:25:00,66.95,66.95,66.47,66.47,13700.0,50.7675,50.7675,50.4035,50.4035,13700.0
2008-11-24 11:30:00,66.47,66.62,66.27,66.41,12700.0,50.4035,50.5172,50.2518,50.358,12700.0
2008-11-24 11:35:00,66.41,66.79,66.25,66.54,10800.0,50.358,50.6461,50.2367,50.4566,10800.0
2008-11-24 11:40:00,66.43,66.6,66.33,66.57,4700.0,50.3732,50.5021,50.2973,50.4793,4700.0
2008-11-24 11:45:00,66.54,66.7,66.4,66.59,9100.0,50.4566,50.5779,50.3504,50.4945,9100.0
2008-11-24 11:50:00,66.5,67.05,66.44,66.84,11300.0,50.4262,50.8433,50.3807,50.6841,11300.0
2008-11-24 11:55:00,66.86,66.99,66.82,66.83,4500.0,50.6992,50.7978,50.6689,50.6765,4500.0
2008-11-24 12:00:00,66.81,67.11,66.46,66.46,5000.0,50.6613,50.8888,50.3959,50.3959,5000.0
2008-11-24 12:05:00,66.55,66.68,66.47,66.47,2700.0,50.4642,50.5627,50.4035,50.4035,2700.0
2008-11-24 12:10:00,66.48,66.48,66.08,66.32,9100.0,50.4111,50.4111,50.1078,50.2898,9100.0
2008-11-24 12:15:00,66.25,66.36,65.75,65.92,9000.0,50.2367,50.3201,49.8575,49.9864,9000.0
2008-11-24 12:20:00,65.9,65.92,65.39,65.56,7200.0,49.9713,49.9864,49.5845,49.7135,7200.0
2008-11-24 12:25:00,65.6,65.85,65.41,65.47,7600.0,49.7438,49.9334,49.5997,49.6452,7600.0
2008-11-24 12:30:00,65.47,65.9,65.38,65.81,7600.0,49.6452,49.9713,49.577,49.903,7600.0
2008-11-24 12:35:00,65.84,66.09,65.45,65.48,9400.0,49.9258,50.1153,49.63,49.6528,9400.0
2008-11-24 12:40:00,65.45,66.04,65.28,66.0,10900.0,49.63,50.0774,49.5011,50.0471,10900.0
2008-11-24 12:45:00,65.84,65.93,65.66,65.77,8600.0,49.9258,49.994,49.7893,49.8727,8600.0
2008-11-24 12:50:00,65.87,66.27,65.87,66.11,12500.0,49.9485,50.2518,49.9485,50.1305,12500.0
2008-11-24 12:55:00,66.09,66.36,66.0,66.16,5800.0,50.1153,50.3201,50.0471,50.1684,5800.0
2008-11-24 13:00:00,66.22,66.62,66.13,66.52,5000.0,50.2139,50.5172,50.1457,50.4414,5000.0
2008-11-24 13:05:00,66.43,66.52,66.15,66.3,7400.0,50.3732,50.4414,50.1608,50.2746,7400.0
2008-11-24 13:10:00,66.3,66.51,66.22,66.46,8800.0,50.2746,50.4338,50.2139,50.3959,8800.0
2008-11-24 13:15:00,66.47,66.55,66.25,66.55,7600.0,50.4035,50.4642,50.2367,50.4642,7600.0
2008-11-24 13:20:00,66.53,66.7,66.48,66.66,5200.0,50.449,50.5779,50.4111,50.5476,5200.0
2008-11-24 13:25:00,66.66,66.75,66.53,66.74,5800.0,50.5476,50.6158,50.449,50.6082,5800.0
2008-11-24 13:30:00,66.69,66.83,66.54,66.71,12300.0,50.5703,50.6765,50.4566,50.5855,12300.0
2008-11-24 13:35:00,66.72,66.84,66.48,66.58,4600.0,50.5931,50.6841,50.4111,50.4869,4600.0
2008-11-24 13:40:00,66.59,66.75,66.46,66.46,3000.0,50.4945,50.6158,50.3959,50.3959,3000.0
2008-11-24 13:45:00,66.43,66.55,66.33,66.49,6300.0,50.3732,50.4642,50.2973,50.4187,6300.0
2008-11-24 13:50:00,66.47,66.66,66.47,66.66,2200.0,50.4035,50.5476,50.4035,50.5476,2200.0
2008-11-24 13:55:00,66.69,67.18,66.69,67.16,13000.0,50.5703,50.9419,50.5703,50.9267,13000.0
2008-11-24 14:00:00,67.17,67.31,67.04,67.25,27700.0,50.9343,51.0405,50.8357,50.995,27700.0
2008-11-24 14:05:00,67.25,67.25,66.9,67.08,25200.0,50.995,50.995,50.7296,50.8661,25200.0
2008-11-24 14:10:00,67.08,67.13,66.59,66.64,13100.0,50.8661,50.904,50.4945,50.5324,13100.0
2008-11-24 14:15:00,66.69,66.75,66.49,66.71,6400.0,50.5703,50.6158,50.4187,50.5855,6400.0
2008-11-24 14:20:00,66.66,67.4,66.66,67.4,14200.0,50.5476,51.1087,50.5476,51.1087,14200.0
2008-11-24 14:25:00,67.41,67.47,67.14,67.27,10900.0,51.1163,51.1618,50.9115,51.0101,10900.0
2008-11-24 14:30:00,67.29,67.7,67.01,67.13,8600.0,51.0253,51.3362,50.813,50.904,8600.0
2008-11-24 14:35:00,67.07,67.21,67.01,67.08,4500.0,50.8585,50.9646,50.813,50.8661,4500.0
2008-11-24 14:40:00,67.18,67.28,66.59,66.69,7600.0,50.9419,51.0177,50.4945,50.5703,7600.0
2008-11-24 14:45:00,66.68,66.78,66.31,66.45,9900.0,50.5627,50.6386,50.2822,50.3883,9900.0
2008-11-24 14:50:00,66.44,66.84,66.44,66.71,6400.0,50.3807,50.6841,50.3807,50.5855,6400.0
2008-11-24 14:55:00,66.74,67.02,66.67,66.71,5100.0,50.6082,50.8206,50.5552,50.5855,5100.0
2008-11-24 15:00:00,66.78,67.32,66.54,67.26,13600.0,50.6386,51.048,50.4566,51.0025,13600.0
2008-11-24 15:05:00,67.22,67.42,67.02,67.34,9000.0,50.9722,51.1239,50.8206,51.0632,9000.0
2008-11-24 15:10:00,67.39,67.42,67.13,67.13,9000.0,51.1011,51.1239,50.904,50.904,9000.0
2008-11-24 15:15:00,67.19,67.28,67.0,67.08,11500.0,50.9495,51.0177,50.8054,50.8661,11500.0
2008-11-24 15:20:00,67.12,67.22,67.02,67.04,12400.0,50.8964,50.9722,50.8206,50.8357,12400.0
2008-11-24 15:25:00,67.08,67.71,67.07,67.71,14800.0,50.8661,51.3438,50.8585,51.3438,14800.0
2008-11-24 15:30:00,67.71,67.77,67.28,67.36,15000.0,51.3438,51.3893,51.0177,51.0784,15000.0
2008-11-24 15:35:00,67.34,67.78,67.3,67.67,18000.0,51.0632,51.3969,51.0329,51.3134,18000.0
2008-11-24 15:40:00,67.67,68.31,67.67,68.17,23300.0,51.3134,51.7987,51.3134,51.6926,23300.0
2008-11-24 15:45:00,68.17,68.18,67.41,67.47,28600.0,51.6926,51.7002,51.1163,51.1618,28600.0
2008-11-24 15:50:00,67.47,67.61,66.37,67.0,41500.0,51.1618,51.2679,50.3277,50.8054,41500.0
2008-11-24 15:55:00,67.0,67.17,66.8,66.8,64200.0,50.8054,50.9343,50.6537,50.6537,64200.0
2008-11-25 09:30:00,68.16,68.16,67.54,67.79,600.0,51.685,51.685,51.2149,51.4044,600.0
2008-11-25 09:35:00,67.78,68.7,67.71,68.61,23400.0,51.3969,52.0945,51.3438,52.0262,23400.0
2008-11-25 09:40:00,68.54,68.77,68.2,68.2,27300.0,51.9732,52.1476,51.7153,51.7153,27300.0
2008-11-25 09:45:00,68.21,68.74,67.93,68.62,4600.0,51.7229,52.1248,51.5106,52.0338,4600.0
2008-11-25 09:50:00,68.67,68.88,68.42,68.42,5200.0,52.0717,52.231,51.8822,51.8822,5200.0
2008-11-25 09:55:00,68.32,68.46,68.09,68.46,8400.0,51.8063,51.9125,51.6319,51.9125,8400.0
2008-11-25 10:00:00,68.49,68.98,68.27,68.38,15300.0,51.9352,52.3068,51.7684,51.8518,15300.0
2008-11-25 10:05:00,68.4,68.9,68.32,68.61,13400.0,51.867,52.2461,51.8063,52.0262,13400.0
2008-11-25 10:10:00,68.71,68.79,68.25,68.28,10300.0,52.1021,52.1627,51.7532,51.776,10300.0
2008-11-25 10:15:00,68.3,68.6,68.02,68.18,11200.0,51.7912,52.0187,51.5788,51.7002,11200.0
2008-11-25 10:20:00,68.13,68.33,67.75,67.78,9300.0,51.6623,51.8139,51.3741,51.3969,9300.0
2008-11-25 10:25:00,67.81,68.25,67.81,68.22,7400.0,51.4196,51.7532,51.4196,51.7305,7400.0
2008-11-25 10:30:00,68.24,68.24,67.47,67.55,8700.0,51.7457,51.7457,51.1618,51.2224,8700.0
2008-11-25 10:35:00,67.49,67.49,67.18,67.18,5000.0,51.1769,51.1769,50.9419,50.9419,5000.0
2008-11-25 10:40:00,67.12,67.13,66.81,67.07,6800.0,50.8964,50.904,50.6613,50.8585,6800.0
2008-11-25 10:45:00,67.09,67.1,66.58,66.58,5600.0,50.8736,50.8812,50.4869,50.4869,5600.0
2008-11-25 10:50:00,66.56,66.74,66.43,66.56,7900.0,50.4717,50.6082,50.3732,50.4717,7900.0
2008-11-25 10:55:00,66.63,66.98,66.56,66.96,3900.0,50.5248,50.7902,50.4717,50.7751,3900.0
2008-11-25 11:00:00,66.95,67.13,66.67,66.76,5100.0,50.7675,50.904,50.5552,50.6234,5100.0
2008-11-25 11:05:00,66.72,66.72,66.28,66.33,6300.0,50.5931,50.5931,50.2594,50.2973,6300.0
2008-11-25 11:10:00,66.46,66.63,66.35,66.58,8100.0,50.3959,50.5248,50.3125,50.4869,8100.0
2008-11-25 11:15:00,66.61,67.01,66.42,66.89,11600.0,50.5097,50.813,50.3656,50.722,11600.0
2008-11-25 11:20:00,66.84,66.85,66.66,66.84,11200.0,50.6841,50.6916,50.5476,50.6841,11200.0
2008-11-25 11:25:00,66.85,67.28,66.85,67.28,3400.0,50.6916,51.0177,50.6916,51.0177,3400.0
2008-11-25 11:30:00,67.25,67.38,67.19,67.27,2700.0,50.995,51.0935,50.9495,51.0101,2700.0
2008-11-25 11:35:00,67.3,67.56,67.25,67.27,3600.0,51.0329,51.23,50.995,51.0101,3600.0
2008-11-25 11:40:00,67.31,67.82,67.31,67.82,4500.0,51.0405,51.4272,51.0405,51.4272,4500.0
2008-11-25 11:45:00,67.85,67.91,67.59,67.78,8000.0,51.4499,51.4954,51.2528,51.3969,8000.0
2008-11-25 11:50:00,67.81,67.81,67.51,67.77,4200.0,51.4196,51.4196,51.1921,51.3893,4200.0
2008-11-25 11:55:00,67.82,67.98,67.5,67.52,3700.0,51.4272,51.5485,51.1845,51.1997,3700.0
2008-11-25 12:00:00,67.56,67.75,67.45,67.47,6000.0,51.23,51.3741,51.1466,51.1618,6000.0
2008-11-25 12:05:00,67.5,67.57,67.32,67.56,4400.0,51.1845,51.2376,51.048,51.23,4400.0
2008-11-25 12:10:00,67.62,67.62,67.08,67.16,3600.0,51.2755,51.2755,50.8661,50.9267,3600.0
2008-11-25 12:15:00,67.15,67.44,67.15,67.4,5300.0,50.9191,51.139,50.9191,51.1087,5300.0
2008-11-25 12:20:00,67.39,67.42,66.91,66.94,7600.0,51.1011,51.1239,50.7371,50.7599,7600.0
2008-11-25 12:25:00,66.97,67.48,66.97,67.48,13000.0,50.7826,51.1694,50.7826,51.1694,13000.0
2008-11-25 12:30:00,67.48,67.69,67.45,67.59,7600.0,51.1694,51.3286,51.1466,51.2528,7600.0
2008-11-25 12:35:00,67.6,67.83,67.6,67.71,6300.0,51.2604,51.4348,51.2604,51.3438,6300.0
2008-11-25 12:40:00,67.66,67.75,67.5,67.5,8000.0,51.3059,51.3741,51.1845,51.1845,8000.0
2008-11-25 12:45:00,67.51,67.51,67.26,67.45,11800.0,51.1921,51.1921,51.0025,51.1466,11800.0
2008-11-25 12:50:00,67.26,67.28,66.83,66.83,5800.0,51.0025,51.0177,50.6765,50.6765,5800.0
2008-11-25 12:55:00,66.84,67.43,66.83,67.28,9500.0,50.6841,51.1315,50.6765,51.0177,9500.0
2008-11-25 13:00:00,67.27,67.29,66.86,66.94,6900.0,51.0101,51.0253,50.6992,50.7599,6900.0
2008-11-25 13:05:00,66.94,67.4,66.93,67.4,5800.0,50.7599,51.1087,50.7523,51.1087,5800.0
2008-11-25 13:10:00,67.37,67.54,67.33,67.49,11900.0,51.086,51.2149,51.0556,51.1769,11900.0
2008-11-25 13:15:00,67.41,67.43,66.98,67.28,4100.0,51.1163,51.1315,50.7902,51.0177,4100.0
2008-11-25 13:20:00,67.3,67.32,67.09,67.09,4200.0,51.0329,51.048,50.8736,50.8736,4200.0
2008-11-25 13:25:00,67.08,67.71,66.98,67.56,7600.0,50.8661,51.3438,50.7902,51.23,7600.0
2008-11-25 13:30:00,67.62,67.82,67.44,67.48,7500.0,51.2755,51.4272,51.139,51.1694,7500.0
2008-11-25 13:35:00,67.5,67.64,67.44,67.59,4700.0,51.1845,51.2907,51.139,51.2528,4700.0
2008-11-25 13:40:00,67.59,67.62,67.12,67.12,4300.0,51.2528,51.2755,50.8964,50.8964,4300.0
2008-11-25 13:45:00,67.21,67.48,67.18,67.39,6100.0,50.9646,51.1694,50.9419,51.1011,6100.0
2008-11-25 13:50:00,67.4,67.43,67.2,67.34,3800.0,51.1087,51.1315,50.957,51.0632,3800.0
2008-11-25 13:55:00,67.34,67.39,66.94,66.95,11500.0,51.0632,51.1011,50.7599,50.7675,11500.0
2008-11-25 14:00:00,66.93,67.26,66.85,67.1,14900.0,50.7523,51.0025,50.6916,50.8812,14900.0
2008-11-25 14:05:00,67.17,67.19,66.97,66.98,10000.0,50.9343,50.9495,50.7826,50.7902,10000.0
2008-11-25 14:10:00,66.99,66.99,66.65,66.76,10200.0,50.7978,50.7978,50.54,50.6234,10200.0
2008-11-25 14:15:00,66.66,66.66,66.28,66.54,11800.0,50.5476,50.5476,50.2594,50.4566,11800.0
2008-11-25 14:20:00,66.74,66.75,66.62,66.75,4500.0,50.6082,50.6158,50.5172,50.6158,4500.0
2008-11-25 14:25:00,66.81,66.88,66.58,66.58,3500.0,50.6613,50.7144,50.4869,50.4869,3500.0
2008-11-25 14:30:00,66.51,66.9,66.35,66.9,4800.0,50.4338,50.7296,50.3125,50.7296,4800.0
2008-11-25 14:35:00,66.88,66.95,66.74,66.85,9600.0,50.7144,50.7675,50.6082,50.6916,9600.0
2008-11-25 14:40:00,66.85,66.85,66.65,66.84,11300.0,50.6916,50.6916,50.54,50.6841,11300.0
2008-11-25 14:45:00,66.84,66.99,66.78,66.85,16200.0,50.6841,50.7978,50.6386,50.6916,16200.0
2008-11-25 14:50:00,66.92,67.19,66.77,67.19,14800.0,50.7447,50.9495,50.631,50.9495,14800.0
2008-11-25 14:55:00,67.28,67.92,67.23,67.76,18900.0,51.0177,51.503,50.9798,51.3817,18900.0
2008-11-25 15:00:00,67.71,68.03,67.56,68.0,21300.0,51.3438,51.5864,51.23,51.5637,21300.0
2008-11-25 15:05:00,67.96,68.07,67.4,67.4,28800.0,51.5333,51.6168,51.1087,51.1087,28800.0
2008-11-25 15:10:00,67.46,67.63,67.19,67.5,14600.0,51.1542,51.2831,50.9495,51.1845,14600.0
2008-11-25 15:15:00,67.53,67.75,67.43,67.51,10800.0,51.2073,51.3741,51.1315,51.1921,10800.0
2008-11-25 15:20:00,67.44,67.59,67.0,67.18,16100.0,51.139,51.2528,50.8054,50.9419,16100.0
2008-11-25 15:25:00,67.2,67.79,66.94,67.71,24000.0,50.957,51.4044,50.7599,51.3438,24000.0
2008-11-25 15:30:00,67.69,67.74,67.51,67.57,18500.0,51.3286,51.3665,51.1921,51.2376,18500.0
2008-11-25 15:35:00,67.6,68.0,67.56,67.59,22600.0,51.2604,51.5637,51.23,51.2528,22600.0
2008-11-25 15:40:00,67.57,68.03,67.55,67.98,46700.0,51.2376,51.5864,51.2224,51.5485,46700.0
2008-11-25 15:45:00,67.93,67.95,67.26,67.69,28000.0,51.5106,51.5258,51.0025,51.3286,28000.0
2008-11-25 15:50:00,67.69,68.07,67.67,67.97,30700.0,51.3286,51.6168,51.3134,51.5409,30700.0
2008-11-25 15:55:00,67.97,68.07,67.36,67.68,43100.0,51.5409,51.6168,51.0784,51.321,43100.0
2008-11-26 09:30:00,66.6,66.79,66.52,66.52,7100.0,50.5021,50.6461,50.4414,50.4414,7100.0
2008-11-26 09:35:00,66.73,66.73,66.35,66.5,6200.0,50.6006,50.6006,50.3125,50.4262,6200.0
2008-11-26 09:40:00,66.44,66.74,66.32,66.32,6100.0,50.3807,50.6082,50.2898,50.2898,6100.0
2008-11-26 09:45:00,66.35,66.93,66.35,66.81,4200.0,50.3125,50.7523,50.3125,50.6613,4200.0
2008-11-26 09:50:00,66.91,67.44,66.8,67.23,6100.0,50.7371,51.139,50.6537,50.9798,6100.0
2008-11-26 09:55:00,67.2,67.35,67.19,67.21,4100.0,50.957,51.0708,50.9495,50.9646,4100.0
2008-11-26 10:00:00,67.33,67.62,67.2,67.48,5500.0,51.0556,51.2755,50.957,51.1694,5500.0
2008-11-26 10:05:00,67.29,67.29,67.07,67.24,2400.0,51.0253,51.0253,50.8585,50.9874,2400.0
2008-11-26 10:10:00,67.13,67.31,66.99,67.31,6400.0,50.904,51.0405,50.7978,51.0405,6400.0
2008-11-26 10:15:00,67.2,67.7,67.2,67.64,4400.0,50.957,51.3362,50.957,51.2907,4400.0
2008-11-26 10:20:00,67.59,67.83,67.57,67.7,11100.0,51.2528,51.4348,51.2376,51.3362,11100.0
2008-11-26 10:25:00,67.82,68.29,67.82,68.04,8400.0,51.4272,51.7836,51.4272,51.594,8400.0
2008-11-26 10:30:00,68.08,68.13,67.96,67.98,11500.0,51.6243,51.6623,51.5333,51.5485,11500.0
2008-11-26 10:35:00,68.0,68.34,67.96,68.34,10400.0,51.5637,51.8215,51.5333,51.8215,10400.0
2008-11-26 10:40:00,68.28,68.35,68.16,68.3,8100.0,51.776,51.8291,51.685,51.7912,8100.0
2008-11-26 10:45:00,68.35,68.54,68.16,68.18,9200.0,51.8291,51.9732,51.685,51.7002,9200.0
2008-11-26 10:50:00,68.17,68.77,68.02,68.58,7300.0,51.6926,52.1476,51.5788,52.0035,7300.0
2008-11-26 10:55:00,68.58,68.92,68.58,68.75,17900.0,52.0035,52.2613,52.0035,52.1324,17900.0
2008-11-26 11:00:00,68.77,69.0,68.6,68.78,9600.0,52.1476,52.322,52.0187,52.1551,9600.0
2008-11-26 11:05:00,68.72,68.99,68.7,68.87,7700.0,52.1096,52.3144,52.0945,52.2234,7700.0
2008-11-26 11:10:00,68.9,69.38,68.88,69.32,22200.0,52.2461,52.6101,52.231,52.5646,22200.0
2008-11-26 11:15:00,69.3,69.48,69.15,69.26,10400.0,52.5495,52.6859,52.4357,52.5191,10400.0
2008-11-26 11:20:00,69.2,69.56,69.18,69.49,8000.0,52.4736,52.7466,52.4585,52.6935,8000.0
2008-11-26 11:25:00,69.5,69.74,69.5,69.58,9600.0,52.7011,52.8831,52.7011,52.7618,9600.0
2008-11-26 11:30:00,69.58,69.92,69.58,69.76,15800.0,52.7618,53.0196,52.7618,52.8983,15800.0
2008-11-26 11:35:00,69.87,70.0,69.81,69.94,29400.0,52.9817,53.0803,52.9362,53.0348,29400.0
2008-11-26 11:40:00,69.99,70.0,69.85,69.95,8000.0,53.0727,53.0803,52.9665,53.0423,8000.0
2008-11-26 11:45:00,69.92,70.2,69.8,70.12,15800.0,53.0196,53.2319,52.9286,53.1712,15800.0
2008-11-26 11:50:00,70.13,70.2,69.99,70.02,11100.0,53.1788,53.2319,53.0727,53.0954,11100.0
2008-11-26 11:55:00,70.0,70.13,69.95,70.05,10100.0,53.0803,53.1788,53.0423,53.1182,10100.0
2008-11-26 12:00:00,70.0,70.1,69.83,70.07,10100.0,53.0803,53.1561,52.9513,53.1333,10100.0
2008-11-26 12:05:00,70.06,70.41,70.05,70.23,6900.0,53.1258,53.3912,53.1182,53.2547,6900.0
2008-11-26 12:10:00,70.23,70.43,70.01,70.1,5500.0,53.2547,53.4063,53.0878,53.1561,5500.0
2008-11-26 12:15:00,70.08,70.26,70.08,70.17,3500.0,53.1409,53.2774,53.1409,53.2092,3500.0
2008-11-26 12:20:00,70.29,70.38,70.21,70.21,4000.0,53.3002,53.3684,53.2395,53.2395,4000.0
2008-11-26 12:25:00,70.23,70.3,70.14,70.3,3500.0,53.2547,53.3077,53.1864,53.3077,3500.0
2008-11-26 12:30:00,70.27,70.34,70.2,70.25,5100.0,53.285,53.3381,53.2319,53.2698,5100.0
2008-11-26 12:35:00,70.29,70.44,70.25,70.39,3400.0,53.3002,53.4139,53.2698,53.376,3400.0
2008-11-26 12:40:00,70.37,70.46,70.28,70.46,9400.0,53.3608,53.4291,53.2926,53.4291,9400.0
2008-11-26 12:45:00,70.43,70.62,70.43,70.53,9300.0,53.4063,53.5504,53.4063,53.4821,9300.0
2008-11-26 12:50:00,70.54,70.54,70.25,70.34,4600.0,53.4897,53.4897,53.2698,53.3381,4600.0
2008-11-26 12:55:00,70.34,70.47,70.34,70.4,3200.0,53.3381,53.4367,53.3381,53.3836,3200.0
2008-11-26 13:00:00,70.47,70.81,70.44,70.8,9900.0,53.4367,53.6945,53.4139,53.6869,9900.0
2008-11-26 13:05:00,70.74,70.74,70.44,70.44,4000.0,53.6414,53.6414,53.4139,53.4139,4000.0
2008-11-26 13:10:00,70.44,70.46,70.2,70.2,4000.0,53.4139,53.4291,53.2319,53.2319,4000.0
2008-11-26 13:15:00,70.21,70.52,70.21,70.46,5700.0,53.2395,53.4746,53.2395,53.4291,5700.0
2008-11-26 13:20:00,70.52,70.76,70.37,70.4,10200.0,53.4746,53.6566,53.3608,53.3836,10200.0
2008-11-26 13:25:00,70.36,70.7,70.28,70.7,4100.0,53.3532,53.6111,53.2926,53.6111,4100.0
2008-11-26 13:30:00,70.62,70.64,70.1,70.19,3500.0,53.5504,53.5656,53.1561,53.2243,3500.0
2008-11-26 13:35:00,70.16,70.28,70.07,70.28,5000.0,53.2016,53.2926,53.1333,53.2926,5000.0
2008-11-26 13:40:00,70.33,70.38,70.05,70.28,4500.0,53.3305,53.3684,53.1182,53.2926,4500.0
2008-11-26 13:45:00,70.29,70.34,70.11,70.13,4200.0,53.3002,53.3381,53.1637,53.1788,4200.0
2008-11-26 13:50:00,70.12,70.27,69.89,69.9,5000.0,53.1712,53.285,52.9968,53.0044,5000.0
2008-11-26 13:55:00,69.9,69.92,69.8,69.86,3800.0,53.0044,53.0196,52.9286,52.9741,3800.0
2008-11-26 14:00:00,69.86,69.89,69.66,69.69,6000.0,52.9741,52.9968,52.8224,52.8452,6000.0
2008-11-26 14:05:00,69.67,69.9,69.67,69.9,6700.0,52.83,53.0044,52.83,53.0044,6700.0
2008-11-26 14:10:00,69.94,69.94,69.73,69.79,5200.0,53.0348,53.0348,52.8755,52.921,5200.0
2008-11-26 14:15:00,69.75,70.11,69.69,70.09,9200.0,52.8907,53.1637,52.8452,53.1485,9200.0
2008-11-26 14:20:00,70.08,70.41,70.08,70.27,6900.0,53.1409,53.3912,53.1409,53.285,6900.0
2008-11-26 14:25:00,70.28,70.31,70.2,70.23,5800.0,53.2926,53.3153,53.2319,53.2547,5800.0
2008-11-26 14:30:00,70.32,70.8,70.32,70.57,11800.0,53.3229,53.6869,53.3229,53.5125,11800.0
2008-11-26 14:35:00,70.65,70.65,70.44,70.44,18500.0,53.5731,53.5731,53.4139,53.4139,18500.0
2008-11-26 14:40:00,70.41,70.9,70.41,70.76,6500.0,53.3912,53.7627,53.3912,53.6566,6500.0
2008-11-26 14:45:00,70.77,70.85,70.64,70.85,7100.0,53.6641,53.7248,53.5656,53.7248,7100.0
2008-11-26 14:50:00,70.86,70.87,70.6,70.82,15200.0,53.7324,53.74,53.5352,53.7021,15200.0
2008-11-26 14:55:00,70.8,71.01,70.74,70.77,11700.0,53.6869,53.8461,53.6414,53.6641,11700.0
2008-11-26 15:00:00,70.83,71.1,70.61,70.69,8300.0,53.7096,53.9144,53.5428,53.6035,8300.0
2008-11-26 15:05:00,70.69,70.77,70.39,70.58,17200.0,53.6035,53.6641,53.376,53.5201,17200.0
2008-11-26 15:10:00,70.57,71.13,70.56,70.98,16000.0,53.5125,53.9371,53.5049,53.8234,16000.0
2008-11-26 15:15:00,70.95,71.04,70.57,70.65,25700.0,53.8006,53.8689,53.5125,53.5731,25700.0
2008-11-26 15:20:00,70.71,70.75,70.22,70.35,35700.0,53.6186,53.649,53.2471,53.3457,35700.0
2008-11-26 15:25:00,70.36,70.59,70.31,70.47,17400.0,53.3532,53.5276,53.3153,53.4367,17400.0
2008-11-26 15:30:00,70.58,70.85,70.39,70.8,17700.0,53.5201,53.7248,53.376,53.6869,17700.0
2008-11-26 15:35:00,70.82,70.89,70.49,70.55,21500.0,53.7021,53.7551,53.4518,53.4973,21500.0
2008-11-26 15:40:00,70.55,70.64,70.12,70.12,27500.0,53.4973,53.5656,53.1712,53.1712,27500.0
2008-11-26 15:45:00,70.08,70.44,69.91,70.07,15900.0,53.1409,53.4139,53.012,53.1333,15900.0
2008-11-26 15:50:00,70.02,70.37,69.97,70.37,21600.0,53.0954,53.3608,53.0575,53.3608,21600.0
2008-11-26 15:55:00,70.36,70.51,70.26,70.39,22000.0,53.3532,53.467,53.2774,53.376,22000.0
2008-11-28 09:30:00,70.43,70.43,70.23,70.38,3800.0,53.4063,53.4063,53.2547,53.3684,3800.0
2008-11-28 09:35:00,70.41,71.0,70.4,70.95,5600.0,53.3912,53.8385,53.3836,53.8006,5600.0
2008-11-28 09:40:00,71.14,71.14,70.55,70.55,7300.0,53.9447,53.9447,53.4973,53.4973,7300.0
2008-11-28 09:45:00,70.56,70.74,70.5,70.5,4400.0,53.5049,53.6414,53.4594,53.4594,4400.0
2008-11-28 09:50:00,70.41,70.5,70.16,70.16,7100.0,53.3912,53.4594,53.2016,53.2016,7100.0
2008-11-28 09:55:00,70.02,70.1,69.8,69.8,8200.0,53.0954,53.1561,52.9286,52.9286,8200.0
2008-11-28 10:00:00,69.86,70.25,69.83,70.2,7800.0,52.9741,53.2698,52.9513,53.2319,7800.0
2008-11-28 10:05:00,70.17,70.19,69.93,69.95,4200.0,53.2092,53.2243,53.0272,53.0423,4200.0
2008-11-28 10:10:00,70.0,70.03,69.82,69.91,5300.0,53.0803,53.103,52.9438,53.012,5300.0
2008-11-28 10:15:00,69.9,70.03,69.82,69.92,4500.0,53.0044,53.103,52.9438,53.0196,4500.0
2008-11-28 10:20:00,69.95,70.36,69.95,70.36,3600.0,53.0423,53.3532,53.0423,53.3532,3600.0
2008-11-28 10:25:00,70.33,70.4,70.1,70.1,3600.0,53.3305,53.3836,53.1561,53.1561,3600.0
2008-11-28 10:30:00,70.19,70.2,69.92,69.99,4200.0,53.2243,53.2319,53.0196,53.0727,4200.0
2008-11-28 10:35:00,70.05,70.16,69.94,69.94,5000.0,53.1182,53.2016,53.0348,53.0348,5000.0
2008-11-28 10:40:00,69.9,69.92,69.63,69.92,16600.0,53.0044,53.0196,52.7997,53.0196,16600.0
2008-11-28 10:45:00,69.91,70.05,69.91,70.04,3300.0,53.012,53.1182,53.012,53.1106,3300.0
2008-11-28 10:50:00,69.99,69.99,69.8,69.85,5200.0,53.0727,53.0727,52.9286,52.9665,5200.0
2008-11-28 10:55:00,69.86,69.91,69.81,69.84,9400.0,52.9741,53.012,52.9362,52.9589,9400.0
2008-11-28 11:00:00,69.82,69.82,69.64,69.7,5400.0,52.9438,52.9438,52.8073,52.8528,5400.0
2008-11-28 11:05:00,69.74,69.81,69.69,69.7,4900.0,52.8831,52.9362,52.8452,52.8528,4900.0
2008-11-28 11:10:00,69.72,69.82,69.72,69.8,1700.0,52.8679,52.9438,52.8679,52.9286,1700.0
2008-11-28 11:15:00,69.71,69.71,69.56,69.57,5100.0,52.8604,52.8604,52.7466,52.7542,5100.0
2008-11-28 11:20:00,69.57,69.6,69.47,69.55,4900.0,52.7542,52.7769,52.6784,52.739,4900.0
2008-11-28 11:25:00,69.6,70.07,69.59,70.06,3400.0,52.7769,53.1333,52.7694,53.1258,3400.0
2008-11-28 11:30:00,70.07,70.12,70.03,70.05,3700.0,53.1333,53.1712,53.103,53.1182,3700.0
2008-11-28 11:35:00,70.02,70.02,69.69,69.82,5500.0,53.0954,53.0954,52.8452,52.9438,5500.0
2008-11-28 11:40:00,69.85,70.01,69.8,70.01,3900.0,52.9665,53.0878,52.9286,53.0878,3900.0
2008-11-28 11:45:00,70.05,70.14,70.05,70.07,3300.0,53.1182,53.1864,53.1182,53.1333,3300.0
2008-11-28 11:50:00,70.06,70.22,70.05,70.19,2700.0,53.1258,53.2471,53.1182,53.2243,2700.0
2008-11-28 11:55:00,70.22,70.28,70.15,70.15,4900.0,53.2471,53.2926,53.194,53.194,4900.0
2008-11-28 12:00:00,70.19,70.21,70.03,70.13,7400.0,53.2243,53.2395,53.103,53.1788,7400.0
2008-11-28 12:05:00,70.16,70.19,70.1,70.12,3300.0,53.2016,53.2243,53.1561,53.1712,3300.0
2008-11-28 12:10:00,70.14,70.27,70.13,70.22,5500.0,53.1864,53.285,53.1788,53.2471,5500.0
2008-11-28 12:15:00,70.22,70.23,69.88,69.88,6000.0,53.2471,53.2547,52.9893,52.9893,6000.0
2008-11-28 12:20:00,69.87,69.98,69.85,69.95,6400.0,52.9817,53.0651,52.9665,53.0423,6400.0
2008-11-28 12:25:00,69.99,70.05,69.95,70.0,5800.0,53.0727,53.1182,53.0423,53.0803,5800.0
2008-11-28 12:30:00,70.0,70.01,69.87,69.9,4600.0,53.0803,53.0878,52.9817,53.0044,4600.0
2008-11-28 12:35:00,69.92,70.01,69.91,69.91,8100.0,53.0196,53.0878,53.012,53.012,8100.0
2008-11-28 12:40:00,69.87,70.06,69.86,70.06,8800.0,52.9817,53.1258,52.9741,53.1258,8800.0
2008-11-28 12:45:00,70.02,70.02,69.72,69.96,13800.0,53.0954,53.0954,52.8679,53.0499,13800.0
2008-11-28 12:50:00,69.95,70.29,69.95,70.25,17000.0,53.0423,53.3002,53.0423,53.2698,17000.0
2008-11-28 12:55:00,70.24,70.5,70.24,70.39,16400.0,53.2622,53.4594,53.2622,53.376,16400.0
2008-11-28 13:00:00,70.57,70.57,70.57,70.57,36100.0,53.5125,53.5125,53.5125,53.5125,36100.0
2008-11-28 13:05:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:10:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:15:00,70.57,70.57,70.57,70.57,300.0,53.5125,53.5125,53.5125,53.5125,300.0
2008-11-28 13:20:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:25:00,70.57,70.57,70.57,70.57,1600.0,53.5125,53.5125,53.5125,53.5125,1600.0
2008-11-28 13:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:35:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:40:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:45:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:50:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 13:55:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:00:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:05:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:10:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:15:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:20:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:25:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:35:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:40:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:45:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:50:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:55:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:00:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:05:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:10:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:15:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:20:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:25:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:35:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:40:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:45:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:50:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:55:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-12-01 09:30:00,69.82,69.82,67.69,67.73,37600.0,52.9438,52.9438,51.3286,51.3589,37600.0
2008-12-01 09:35:00,67.72,68.25,67.59,68.08,21000.0,51.3514,51.7532,51.2528,51.6243,21000.0
2008-12-01 09:40:00,68.17,68.2,67.62,67.72,16400.0,51.6926,51.7153,51.2755,51.3514,16400.0
2008-12-01 09:45:00,67.7,67.89,67.29,67.62,14000.0,51.3362,51.4803,51.0253,51.2755,14000.0
2008-12-01 09:50:00,67.54,67.54,66.55,66.86,29700.0,51.2149,51.2149,50.4642,50.6992,29700.0
2008-12-01 09:55:00,66.86,67.34,66.85,66.98,12900.0,50.6992,51.0632,50.6916,50.7902,12900.0
2008-12-01 10:00:00,67.06,67.4,66.89,67.31,15500.0,50.8509,51.1087,50.722,51.0405,15500.0
2008-12-01 10:05:00,67.19,67.3,66.89,67.13,11800.0,50.9495,51.0329,50.722,50.904,11800.0
2008-12-01 10:10:00,67.17,67.47,67.17,67.22,9400.0,50.9343,51.1618,50.9343,50.9722,9400.0
2008-12-01 10:15:00,67.35,67.66,67.18,67.18,7300.0,51.0708,51.3059,50.9419,50.9419,7300.0
2008-12-01 10:20:00,67.26,67.59,67.25,67.31,14600.0,51.0025,51.2528,50.995,51.0405,14600.0
2008-12-01 10:25:00,67.27,67.28,66.93,67.15,27300.0,51.0101,51.0177,50.7523,50.9191,27300.0
2008-12-01 10:30:00,67.18,67.28,67.0,67.19,16200.0,50.9419,51.0177,50.8054,50.9495,16200.0
2008-12-01 10:35:00,67.19,67.34,67.13,67.26,7000.0,50.9495,51.0632,50.904,51.0025,7000.0
2008-12-01 10:40:00,67.21,67.52,67.14,67.52,5800.0,50.9646,51.1997,50.9115,51.1997,5800.0
2008-12-01 10:45:00,67.5,67.64,67.49,67.54,4700.0,51.1845,51.2907,51.1769,51.2149,4700.0
2008-12-01 10:50:00,67.6,67.68,67.49,67.64,9000.0,51.2604,51.321,51.1769,51.2907,9000.0
2008-12-01 10:55:00,67.67,67.68,67.56,67.57,11900.0,51.3134,51.321,51.23,51.2376,11900.0
2008-12-01 11:00:00,67.58,67.58,67.32,67.36,14100.0,51.2452,51.2452,51.048,51.0784,14100.0
2008-12-01 11:05:00,67.38,67.44,67.13,67.13,7700.0,51.0935,51.139,50.904,50.904,7700.0
2008-12-01 11:10:00,67.14,67.54,67.14,67.44,14800.0,50.9115,51.2149,50.9115,51.139,14800.0
2008-12-01 11:15:00,67.48,67.59,67.38,67.59,3700.0,51.1694,51.2528,51.0935,51.2528,3700.0
2008-12-01 11:20:00,67.55,67.6,67.35,67.35,2800.0,51.2224,51.2604,51.0708,51.0708,2800.0
2008-12-01 11:25:00,67.39,67.42,67.13,67.24,3600.0,51.1011,51.1239,50.904,50.9874,3600.0
2008-12-01 11:30:00,67.26,67.38,67.21,67.3,11800.0,51.0025,51.0935,50.9646,51.0329,11800.0
2008-12-01 11:35:00,67.3,67.63,67.3,67.58,8100.0,51.0329,51.2831,51.0329,51.2452,8100.0
2008-12-01 11:40:00,67.65,67.87,67.65,67.76,12000.0,51.2983,51.4651,51.2983,51.3817,12000.0
2008-12-01 11:45:00,67.76,67.93,67.76,67.88,6300.0,51.3817,51.5106,51.3817,51.4727,6300.0
2008-12-01 11:50:00,67.86,67.86,67.64,67.81,6300.0,51.4575,51.4575,51.2907,51.4196,6300.0
2008-12-01 11:55:00,67.83,68.01,67.8,67.99,12900.0,51.4348,51.5713,51.412,51.5561,12900.0
2008-12-01 12:00:00,67.98,68.02,67.56,67.72,25400.0,51.5485,51.5788,51.23,51.3514,25400.0
2008-12-01 12:05:00,67.82,68.08,67.78,67.84,21900.0,51.4272,51.6243,51.3969,51.4424,21900.0
2008-12-01 12:10:00,67.92,68.14,67.92,68.11,10300.0,51.503,51.6698,51.503,51.6471,10300.0
2008-12-01 12:15:00,68.11,68.11,67.78,67.88,14200.0,51.6471,51.6471,51.3969,51.4727,14200.0
2008-12-01 12:20:00,67.85,68.1,67.8,67.97,13400.0,51.4499,51.6395,51.412,51.5409,13400.0
2008-12-01 12:25:00,67.97,67.97,67.69,67.81,12600.0,51.5409,51.5409,51.3286,51.4196,12600.0
2008-12-01 12:30:00,67.8,68.06,67.75,68.04,10800.0,51.412,51.6092,51.3741,51.594,10800.0
2008-12-01 12:35:00,68.05,68.09,67.64,67.75,18100.0,51.6016,51.6319,51.2907,51.3741,18100.0
2008-12-01 12:40:00,67.8,67.89,67.68,67.77,10600.0,51.412,51.4803,51.321,51.3893,10600.0
2008-12-01 12:45:00,67.79,68.02,67.79,67.85,8500.0,51.4044,51.5788,51.4044,51.4499,8500.0
2008-12-01 12:50:00,67.92,67.97,67.68,67.8,9900.0,51.503,51.5409,51.321,51.412,9900.0
2008-12-01 12:55:00,67.77,67.77,67.65,67.68,4600.0,51.3893,51.3893,51.2983,51.321,4600.0
2008-12-01 13:00:00,67.7,67.86,67.7,67.86,6500.0,51.3362,51.4575,51.3362,51.4575,6500.0
2008-12-01 13:05:00,67.87,68.05,67.77,68.05,8300.0,51.4651,51.6016,51.3893,51.6016,8300.0
2008-12-01 13:10:00,67.97,68.31,67.97,68.3,7500.0,51.5409,51.7987,51.5409,51.7912,7500.0
2008-12-01 13:15:00,68.28,68.5,68.25,68.43,13000.0,51.776,51.9428,51.7532,51.8897,13000.0
2008-12-01 13:20:00,68.42,68.51,68.33,68.43,22800.0,51.8822,51.9504,51.8139,51.8897,22800.0
2008-12-01 13:25:00,68.43,68.46,68.19,68.32,7200.0,51.8897,51.9125,51.7078,51.8063,7200.0
2008-12-01 13:30:00,68.28,68.5,68.23,68.42,16900.0,51.776,51.9428,51.7381,51.8822,16900.0
2008-12-01 13:35:00,68.43,68.5,68.11,68.21,9400.0,51.8897,51.9428,51.6471,51.7229,9400.0
2008-12-01 13:40:00,68.19,68.24,67.97,67.97,6800.0,51.7078,51.7457,51.5409,51.5409,6800.0
2008-12-01 13:45:00,67.93,68.17,67.86,67.86,9900.0,51.5106,51.6926,51.4575,51.4575,9900.0
2008-12-01 13:50:00,67.8,68.04,67.63,67.99,7100.0,51.412,51.594,51.2831,51.5561,7100.0
2008-12-01 13:55:00,67.99,68.28,67.77,68.24,8900.0,51.5561,51.776,51.3893,51.7457,8900.0
2008-12-01 14:00:00,68.31,68.33,67.89,67.96,6600.0,51.7987,51.8139,51.4803,51.5333,6600.0
2008-12-01 14:05:00,67.89,67.99,67.59,67.88,14500.0,51.4803,51.5561,51.2528,51.4727,14500.0
2008-12-01 14:10:00,67.9,67.94,67.69,67.82,12400.0,51.4878,51.5182,51.3286,51.4272,12400.0
2008-12-01 14:15:00,67.74,67.74,67.16,67.23,4700.0,51.3665,51.3665,50.9267,50.9798,4700.0
2008-12-01 14:20:00,67.22,67.59,67.22,67.51,6500.0,50.9722,51.2528,50.9722,51.1921,6500.0
2008-12-01 14:25:00,67.64,67.64,67.27,67.48,11300.0,51.2907,51.2907,51.0101,51.1694,11300.0
2008-12-01 14:30:00,67.43,67.72,67.33,67.43,10900.0,51.1315,51.3514,51.0556,51.1315,10900.0
2008-12-01 14:35:00,67.42,67.46,67.09,67.1,14800.0,51.1239,51.1542,50.8736,50.8812,14800.0
2008-12-01 14:40:00,67.1,67.36,67.07,67.21,18000.0,50.8812,51.0784,50.8585,50.9646,18000.0
2008-12-01 14:45:00,67.18,67.56,67.14,67.37,11900.0,50.9419,51.23,50.9115,51.086,11900.0
2008-12-01 14:50:00,67.34,67.86,67.31,67.51,14100.0,51.0632,51.4575,51.0405,51.1921,14100.0
2008-12-01 14:55:00,67.57,67.64,66.99,67.03,22300.0,51.2376,51.2907,50.7978,50.8281,22300.0
2008-12-01 15:00:00,67.01,67.27,66.78,66.85,11000.0,50.813,51.0101,50.6386,50.6916,11000.0
2008-12-01 15:05:00,66.93,67.33,66.88,66.88,10600.0,50.7523,51.0556,50.7144,50.7144,10600.0
2008-12-01 15:10:00,66.92,67.46,66.82,67.2,16700.0,50.7447,51.1542,50.6689,50.957,16700.0
2008-12-01 15:15:00,67.08,67.32,66.95,67.07,11400.0,50.8661,51.048,50.7675,50.8585,11400.0
2008-12-01 15:20:00,67.11,67.11,66.52,66.55,10400.0,50.8888,50.8888,50.4414,50.4642,10400.0
2008-12-01 15:25:00,66.57,66.82,66.41,66.6,11400.0,50.4793,50.6689,50.358,50.5021,11400.0
2008-12-01 15:30:00,66.55,66.73,66.32,66.4,14900.0,50.4642,50.6006,50.2898,50.3504,14900.0
2008-12-01 15:35:00,66.46,66.64,66.28,66.28,9600.0,50.3959,50.5324,50.2594,50.2594,9600.0
2008-12-01 15:40:00,66.29,66.39,65.81,65.81,16100.0,50.267,50.3428,49.903,49.903,16100.0
2008-12-01 15:45:00,65.88,66.26,65.64,66.04,19700.0,49.9561,50.2443,49.7741,50.0774,19700.0
2008-12-01 15:50:00,66.0,66.15,65.62,65.84,22300.0,50.0471,50.1608,49.7589,49.9258,22300.0
2008-12-01 15:55:00,65.79,65.92,65.26,65.37,51900.0,49.8879,49.9864,49.486,49.5694,51900.0
2008-12-02 09:30:00,65.4,65.46,64.7,65.1,34100.0,49.5921,49.6376,49.0613,49.3646,34100.0
2008-12-02 09:35:00,65.1,65.73,65.01,65.42,26500.0,49.3646,49.8424,49.2964,49.6073,26500.0
2008-12-02 09:40:00,65.35,65.52,64.97,65.26,30300.0,49.5542,49.6831,49.2661,49.486,30300.0
2008-12-02 09:45:00,65.26,65.26,64.82,65.26,22500.0,49.486,49.486,49.1523,49.486,22500.0
2008-12-02 09:50:00,65.2,65.89,65.14,65.41,15600.0,49.4405,49.9637,49.395,49.5997,15600.0
2008-12-02 09:55:00,65.42,65.71,65.02,65.47,9800.0,49.6073,49.8272,49.304,49.6452,9800.0
2008-12-02 10:00:00,65.52,66.0,65.5,65.93,15600.0,49.6831,50.0471,49.668,49.994,15600.0
2008-12-02 10:05:00,65.99,66.19,65.82,66.19,11000.0,50.0395,50.1912,49.9106,50.1912,11000.0
2008-12-02 10:10:00,66.18,66.48,66.02,66.26,8700.0,50.1836,50.4111,50.0623,50.2443,8700.0
2008-12-02 10:15:00,66.31,66.39,65.99,66.09,5500.0,50.2822,50.3428,50.0395,50.1153,5500.0
2008-12-02 10:20:00,66.16,66.4,65.87,66.34,8300.0,50.1684,50.3504,49.9485,50.3049,8300.0
2008-12-02 10:25:00,66.34,66.36,65.89,66.01,9000.0,50.3049,50.3201,49.9637,50.0547,9000.0
2008-12-02 10:30:00,66.06,66.47,66.06,66.23,7000.0,50.0926,50.4035,50.0926,50.2215,7000.0
2008-12-02 10:35:00,66.22,66.6,66.16,66.5,10300.0,50.2139,50.5021,50.1684,50.4262,10300.0
2008-12-02 10:40:00,66.55,66.76,66.37,66.37,5200.0,50.4642,50.6234,50.3277,50.3277,5200.0
2008-12-02 10:45:00,66.43,66.74,66.21,66.3,4200.0,50.3732,50.6082,50.2063,50.2746,4200.0
2008-12-02 10:50:00,66.26,66.47,66.25,66.29,4200.0,50.2443,50.4035,50.2367,50.267,4200.0
2008-12-02 10:55:00,66.29,66.58,66.29,66.54,6600.0,50.267,50.4869,50.267,50.4566,6600.0
2008-12-02 11:00:00,66.49,66.55,66.11,66.17,13200.0,50.4187,50.4642,50.1305,50.176,13200.0
2008-12-02 11:05:00,66.16,66.24,65.96,66.13,6900.0,50.1684,50.2291,50.0168,50.1457,6900.0
2008-12-02 11:10:00,66.12,66.25,65.78,65.78,8400.0,50.1381,50.2367,49.8803,49.8803,8400.0
2008-12-02 11:15:00,65.76,65.85,65.65,65.85,5800.0,49.8651,49.9334,49.7817,49.9334,5800.0
2008-12-02 11:20:00,65.9,66.2,65.9,66.03,3600.0,49.9713,50.1988,49.9713,50.0698,3600.0
2008-12-02 11:25:00,65.86,66.22,65.86,65.93,9600.0,49.9409,50.2139,49.9409,49.994,9600.0
2008-12-02 11:30:00,65.93,66.01,65.4,65.4,10400.0,49.994,50.0547,49.5921,49.5921,10400.0
2008-12-02 11:35:00,65.39,65.49,65.29,65.32,5900.0,49.5845,49.6604,49.5087,49.5315,5900.0
2008-12-02 11:40:00,65.33,65.59,65.19,65.36,9900.0,49.539,49.7362,49.4329,49.5618,9900.0
2008-12-02 11:45:00,65.28,65.75,65.12,65.75,6100.0,49.5011,49.8575,49.3798,49.8575,6100.0
2008-12-02 11:50:00,65.88,65.98,65.58,65.68,4500.0,49.9561,50.0319,49.7286,49.8044,4500.0
2008-12-02 11:55:00,65.69,65.85,65.6,65.6,6700.0,49.812,49.9334,49.7438,49.7438,6700.0
2008-12-02 12:00:00,65.69,65.85,65.67,65.69,4100.0,49.812,49.9334,49.7969,49.812,4100.0
2008-12-02 12:05:00,65.63,65.98,65.54,65.84,4000.0,49.7665,50.0319,49.6983,49.9258,4000.0
2008-12-02 12:10:00,65.96,65.96,65.67,65.74,12300.0,50.0168,50.0168,49.7969,49.8499,12300.0
2008-12-02 12:15:00,65.7,65.75,65.66,65.74,3100.0,49.8196,49.8575,49.7893,49.8499,3100.0
2008-12-02 12:20:00,65.74,65.83,65.73,65.81,6600.0,49.8499,49.9182,49.8424,49.903,6600.0
2008-12-02 12:25:00,65.82,65.85,65.78,65.82,6100.0,49.9106,49.9334,49.8803,49.9106,6100.0
2008-12-02 12:30:00,65.82,65.9,65.66,65.7,5500.0,49.9106,49.9713,49.7893,49.8196,5500.0
2008-12-02 12:35:00,65.65,65.82,65.52,65.66,10000.0,49.7817,49.9106,49.6831,49.7893,10000.0
2008-12-02 12:40:00,65.58,65.58,65.44,65.52,10400.0,49.7286,49.7286,49.6225,49.6831,10400.0
2008-12-02 12:45:00,65.48,65.61,65.37,65.52,4300.0,49.6528,49.7514,49.5694,49.6831,4300.0
2008-12-02 12:50:00,65.53,65.57,65.35,65.44,5200.0,49.6907,49.721,49.5542,49.6225,5200.0
2008-12-02 12:55:00,65.5,65.75,65.5,65.74,11000.0,49.668,49.8575,49.668,49.8499,11000.0
2008-12-02 13:00:00,65.71,65.96,65.65,65.65,7500.0,49.8272,50.0168,49.7817,49.7817,7500.0
2008-12-02 13:05:00,65.72,65.73,65.49,65.65,17200.0,49.8348,49.8424,49.6604,49.7817,17200.0
2008-12-02 13:10:00,65.59,65.97,65.59,65.92,2000.0,49.7362,50.0243,49.7362,49.9864,2000.0
2008-12-02 13:15:00,65.91,66.1,65.88,65.96,4300.0,49.9789,50.1229,49.9561,50.0168,4300.0
2008-12-02 13:20:00,65.96,66.04,65.83,65.87,7400.0,50.0168,50.0774,49.9182,49.9485,7400.0
2008-12-02 13:25:00,65.86,66.04,65.82,66.01,2700.0,49.9409,50.0774,49.9106,50.0547,2700.0
2008-12-02 13:30:00,65.97,65.97,65.42,65.46,5300.0,50.0243,50.0243,49.6073,49.6376,5300.0
2008-12-02 13:35:00,65.48,65.54,65.42,65.51,2200.0,49.6528,49.6983,49.6073,49.6755,2200.0
2008-12-02 13:40:00,65.54,65.73,65.43,65.63,3800.0,49.6983,49.8424,49.6149,49.7665,3800.0
2008-12-02 13:45:00,65.68,65.75,65.49,65.49,6400.0,49.8044,49.8575,49.6604,49.6604,6400.0
2008-12-02 13:50:00,65.38,65.47,65.28,65.47,2000.0,49.577,49.6452,49.5011,49.6452,2000.0
2008-12-02 13:55:00,65.38,65.5,65.24,65.31,4100.0,49.577,49.668,49.4708,49.5239,4100.0
2008-12-02 14:00:00,65.37,65.41,64.95,65.0,17400.0,49.5694,49.5997,49.2509,49.2888,17400.0
2008-12-02 14:05:00,65.0,65.08,64.88,65.0,44500.0,49.2888,49.3495,49.1978,49.2888,44500.0
2008-12-02 14:10:00,64.96,65.06,64.87,65.01,5500.0,49.2585,49.3343,49.1902,49.2964,5500.0
2008-12-02 14:15:00,64.98,65.06,64.78,64.94,5400.0,49.2736,49.3343,49.122,49.2433,5400.0
2008-12-02 14:20:00,64.9,64.9,64.51,64.83,15600.0,49.213,49.213,48.9172,49.1599,15600.0
2008-12-02 14:25:00,64.81,64.96,64.58,64.96,12400.0,49.1447,49.2585,48.9703,49.2585,12400.0
2008-12-02 14:30:00,64.95,65.31,64.88,65.17,10500.0,49.2509,49.5239,49.1978,49.4177,10500.0
2008-12-02 14:35:00,65.15,65.33,64.91,65.33,7000.0,49.4026,49.539,49.2206,49.539,7000.0
2008-12-02 14:40:00,65.29,65.41,64.96,65.08,17700.0,49.5087,49.5997,49.2585,49.3495,17700.0
2008-12-02 14:45:00,65.17,65.25,65.03,65.13,10000.0,49.4177,49.4784,49.3116,49.3874,10000.0
2008-12-02 14:50:00,65.08,65.44,64.98,65.22,15800.0,49.3495,49.6225,49.2736,49.4556,15800.0
2008-12-02 14:55:00,65.2,65.35,65.14,65.23,33800.0,49.4405,49.5542,49.395,49.4632,33800.0
2008-12-02 15:00:00,65.23,65.31,65.03,65.11,22500.0,49.4632,49.5239,49.3116,49.3722,22500.0
2008-12-02 15:05:00,65.14,65.14,64.5,64.73,17400.0,49.395,49.395,48.9097,49.0841,17400.0
2008-12-02 15:10:00,64.72,64.97,64.57,64.71,15900.0,49.0765,49.2661,48.9627,49.0689,15900.0
2008-12-02 15:15:00,64.75,65.47,64.75,65.43,28300.0,49.0992,49.6452,49.0992,49.6149,28300.0
2008-12-02 15:20:00,65.43,65.57,65.09,65.51,32300.0,49.6149,49.721,49.3571,49.6755,32300.0
2008-12-02 15:25:00,65.5,65.78,65.24,65.33,41400.0,49.668,49.8803,49.4708,49.539,41400.0
2008-12-02 15:30:00,65.4,65.81,65.28,65.64,26700.0,49.5921,49.903,49.5011,49.7741,26700.0
2008-12-02 15:35:00,65.69,65.96,65.67,65.68,29000.0,49.812,50.0168,49.7969,49.8044,29000.0
2008-12-02 15:40:00,65.69,65.95,65.42,65.81,30100.0,49.812,50.0092,49.6073,49.903,30100.0
2008-12-02 15:45:00,65.86,66.07,64.89,65.01,26200.0,49.9409,50.1002,49.2054,49.2964,26200.0
2008-12-02 15:50:00,65.08,65.82,64.93,65.72,22500.0,49.3495,49.9106,49.2357,49.8348,22500.0
2008-12-02 15:55:00,65.76,66.21,65.76,66.15,34500.0,49.8651,50.2063,49.8651,50.1608,34500.0
2008-12-03 09:30:00,64.63,64.63,64.03,64.37,22500.0,49.0082,49.0082,48.5533,48.8111,22500.0
2008-12-03 09:35:00,64.48,64.53,63.71,64.07,26600.0,48.8945,48.9324,48.3106,48.5836,26600.0
2008-12-03 09:40:00,64.11,64.12,63.72,63.94,22300.0,48.6139,48.6215,48.3182,48.485,22300.0
2008-12-03 09:45:00,63.89,64.33,63.74,63.84,24000.0,48.4471,48.7808,48.3334,48.4092,24000.0
2008-12-03 09:50:00,63.82,64.3,63.82,64.18,17100.0,48.394,48.758,48.394,48.667,17100.0
2008-12-03 09:55:00,64.18,64.85,64.11,64.61,25300.0,48.667,49.1751,48.6139,48.9931,25300.0
2008-12-03 10:00:00,64.6,64.67,64.13,64.38,28600.0,48.9855,49.0386,48.6291,48.8187,28600.0
2008-12-03 10:05:00,64.38,64.52,64.17,64.22,25200.0,48.8187,48.9248,48.6594,48.6973,25200.0
2008-12-03 10:10:00,64.28,64.28,63.97,64.08,10100.0,48.7428,48.7428,48.5078,48.5912,10100.0
2008-12-03 10:15:00,64.09,64.25,63.85,63.85,10500.0,48.5988,48.7201,48.4168,48.4168,10500.0
2008-12-03 10:20:00,63.85,64.27,63.79,64.2,10500.0,48.4168,48.7353,48.3713,48.6822,10500.0
2008-12-03 10:25:00,64.27,65.0,64.21,65.0,19700.0,48.7353,49.2888,48.6898,49.2888,19700.0
2008-12-03 10:30:00,64.9,65.41,64.9,65.36,12500.0,49.213,49.5997,49.213,49.5618,12500.0
2008-12-03 10:35:00,65.37,65.73,65.31,65.31,19300.0,49.5694,49.8424,49.5239,49.5239,19300.0
2008-12-03 10:40:00,65.45,65.64,65.33,65.51,3400.0,49.63,49.7741,49.539,49.6755,3400.0
2008-12-03 10:45:00,65.62,66.2,65.54,66.09,19800.0,49.7589,50.1988,49.6983,50.1153,19800.0
2008-12-03 10:50:00,66.24,66.68,66.15,66.68,17900.0,50.2291,50.5627,50.1608,50.5627,17900.0
2008-12-03 10:55:00,66.68,67.66,66.64,67.58,23800.0,50.5627,51.3059,50.5324,51.2452,23800.0
2008-12-03 11:00:00,67.57,67.72,67.53,67.59,23100.0,51.2376,51.3514,51.2073,51.2528,23100.0
2008-12-03 11:05:00,67.56,67.56,67.13,67.36,19800.0,51.23,51.23,50.904,51.0784,19800.0
2008-12-03 11:10:00,67.44,68.02,67.44,67.72,29700.0,51.139,51.5788,51.139,51.3514,29700.0
2008-12-03 11:15:00,67.8,68.2,67.64,67.64,15800.0,51.412,51.7153,51.2907,51.2907,15800.0
2008-12-03 11:20:00,67.66,67.96,67.66,67.85,11600.0,51.3059,51.5333,51.3059,51.4499,11600.0
2008-12-03 11:25:00,67.83,68.1,67.74,67.78,16500.0,51.4348,51.6395,51.3665,51.3969,16500.0
2008-12-03 11:30:00,67.79,68.11,67.75,67.9,29300.0,51.4044,51.6471,51.3741,51.4878,29300.0
2008-12-03 11:35:00,67.86,67.95,67.74,67.9,16200.0,51.4575,51.5258,51.3665,51.4878,16200.0
2008-12-03 11:40:00,67.9,68.36,67.87,68.05,20600.0,51.4878,51.8367,51.4651,51.6016,20600.0
2008-12-03 11:45:00,67.99,67.99,67.62,67.84,7100.0,51.5561,51.5561,51.2755,51.4424,7100.0
2008-12-03 11:50:00,67.87,68.28,67.65,68.28,5600.0,51.4651,51.776,51.2983,51.776,5600.0
2008-12-03 11:55:00,68.43,68.43,68.12,68.28,8800.0,51.8897,51.8897,51.6547,51.776,8800.0
2008-12-03 12:00:00,68.32,68.32,67.45,67.46,5300.0,51.8063,51.8063,51.1466,51.1542,5300.0
2008-12-03 12:05:00,67.55,67.65,66.99,66.99,9800.0,51.2224,51.2983,50.7978,50.7978,9800.0
2008-12-03 12:10:00,67.04,67.25,66.98,66.98,12400.0,50.8357,50.995,50.7902,50.7902,12400.0
2008-12-03 12:15:00,66.94,67.15,66.43,66.43,8700.0,50.7599,50.9191,50.3732,50.3732,8700.0
2008-12-03 12:20:00,66.39,66.67,66.3,66.5,14300.0,50.3428,50.5552,50.2746,50.4262,14300.0
2008-12-03 12:25:00,66.5,66.95,66.49,66.86,14000.0,50.4262,50.7675,50.4187,50.6992,14000.0
2008-12-03 12:30:00,66.86,67.0,66.86,66.96,16300.0,50.6992,50.8054,50.6992,50.7751,16300.0
2008-12-03 12:35:00,67.08,67.28,67.02,67.24,12000.0,50.8661,51.0177,50.8206,50.9874,12000.0
2008-12-03 12:40:00,67.26,67.27,66.7,66.9,9200.0,51.0025,51.0101,50.5779,50.7296,9200.0
2008-12-03 12:45:00,66.88,67.2,66.88,66.95,12400.0,50.7144,50.957,50.7144,50.7675,12400.0
2008-12-03 12:50:00,67.06,67.15,66.77,67.15,6300.0,50.8509,50.9191,50.631,50.9191,6300.0
2008-12-03 12:55:00,67.31,67.49,66.93,66.93,8200.0,51.0405,51.1769,50.7523,50.7523,8200.0
2008-12-03 13:00:00,66.99,67.15,66.95,67.09,6200.0,50.7978,50.9191,50.7675,50.8736,6200.0
2008-12-03 13:05:00,67.16,67.23,67.11,67.16,5500.0,50.9267,50.9798,50.8888,50.9267,5500.0
2008-12-03 13:10:00,67.16,67.16,67.02,67.09,6800.0,50.9267,50.9267,50.8206,50.8736,6800.0
2008-12-03 13:15:00,67.16,67.33,67.14,67.21,6000.0,50.9267,51.0556,50.9115,50.9646,6000.0
2008-12-03 13:20:00,67.17,67.29,66.67,66.7,8500.0,50.9343,51.0253,50.5552,50.5779,8500.0
2008-12-03 13:25:00,66.66,66.66,66.4,66.4,11100.0,50.5476,50.5476,50.3504,50.3504,11100.0
2008-12-03 13:30:00,66.4,66.4,65.91,65.91,11500.0,50.3504,50.3504,49.9789,49.9789,11500.0
2008-12-03 13:35:00,65.93,66.25,65.93,66.2,19700.0,49.994,50.2367,49.994,50.1988,19700.0
2008-12-03 13:40:00,66.2,66.25,65.65,65.81,23800.0,50.1988,50.2367,49.7817,49.903,23800.0
2008-12-03 13:45:00,65.77,65.89,65.55,65.89,17100.0,49.8727,49.9637,49.7059,49.9637,17100.0
2008-12-03 13:50:00,65.93,66.08,65.82,65.92,24300.0,49.994,50.1078,49.9106,49.9864,24300.0
2008-12-03 13:55:00,65.93,66.23,65.86,66.12,5900.0,49.994,50.2215,49.9409,50.1381,5900.0
2008-12-03 14:00:00,66.11,66.3,65.96,66.28,12000.0,50.1305,50.2746,50.0168,50.2594,12000.0
2008-12-03 14:05:00,66.28,66.39,65.94,66.39,24800.0,50.2594,50.3428,50.0016,50.3428,24800.0
2008-12-03 14:10:00,66.33,66.64,66.13,66.18,9400.0,50.2973,50.5324,50.1457,50.1836,9400.0
2008-12-03 14:15:00,66.11,66.74,66.11,66.65,8600.0,50.1305,50.6082,50.1305,50.54,8600.0
2008-12-03 14:20:00,66.71,66.84,66.49,66.79,5100.0,50.5855,50.6841,50.4187,50.6461,5100.0
2008-12-03 14:25:00,66.87,67.39,66.87,67.15,12400.0,50.7068,51.1011,50.7068,50.9191,12400.0
2008-12-03 14:30:00,67.15,67.85,67.15,67.51,15400.0,50.9191,51.4499,50.9191,51.1921,15400.0
2008-12-03 14:35:00,67.64,67.73,67.23,67.26,8300.0,51.2907,51.3589,50.9798,51.0025,8300.0
2008-12-03 14:40:00,67.3,67.85,67.28,67.58,12400.0,51.0329,51.4499,51.0177,51.2452,12400.0
2008-12-03 14:45:00,67.63,68.09,67.63,67.88,14200.0,51.2831,51.6319,51.2831,51.4727,14200.0
2008-12-03 14:50:00,67.9,68.25,67.77,67.86,15700.0,51.4878,51.7532,51.3893,51.4575,15700.0
2008-12-03 14:55:00,67.9,67.95,67.45,67.48,8800.0,51.4878,51.5258,51.1466,51.1694,8800.0
2008-12-03 15:00:00,67.48,67.62,67.07,67.16,20500.0,51.1694,51.2755,50.8585,50.9267,20500.0
2008-12-03 15:05:00,67.15,67.93,67.14,67.73,24000.0,50.9191,51.5106,50.9115,51.3589,24000.0
2008-12-03 15:10:00,67.8,67.82,67.31,67.54,16000.0,51.412,51.4272,51.0405,51.2149,16000.0
2008-12-03 15:15:00,67.53,67.73,66.81,67.09,41100.0,51.2073,51.3589,50.6613,50.8736,41100.0
2008-12-03 15:20:00,67.18,67.41,66.74,66.74,32400.0,50.9419,51.1163,50.6082,50.6082,32400.0
2008-12-03 15:25:00,66.74,67.27,66.59,67.27,15700.0,50.6082,51.0101,50.4945,51.0101,15700.0
2008-12-03 15:30:00,67.38,67.5,66.83,67.48,17800.0,51.0935,51.1845,50.6765,51.1694,17800.0
2008-12-03 15:35:00,67.48,67.64,67.07,67.64,17200.0,51.1694,51.2907,50.8585,51.2907,17200.0
2008-12-03 15:40:00,67.71,68.19,67.7,67.71,13100.0,51.3438,51.7078,51.3362,51.3438,13100.0
2008-12-03 15:45:00,67.71,67.88,67.28,67.79,14400.0,51.3438,51.4727,51.0177,51.4044,14400.0
2008-12-03 15:50:00,67.72,68.25,67.51,68.21,19100.0,51.3514,51.7532,51.1921,51.7229,19100.0
2008-12-03 15:55:00,68.26,68.34,67.91,68.04,59100.0,51.7608,51.8215,51.4954,51.594,59100.0
2008-12-04 09:30:00,67.49,67.62,66.98,67.32,6900.0,51.1769,51.2755,50.7902,51.048,6900.0
2008-12-04 09:35:00,67.51,67.69,66.98,67.54,9000.0,51.1921,51.3286,50.7902,51.2149,9000.0
2008-12-04 09:40:00,67.83,68.26,67.8,67.87,8500.0,51.4348,51.7608,51.412,51.4651,8500.0
2008-12-04 09:45:00,67.8,68.05,67.45,67.91,8400.0,51.412,51.6016,51.1466,51.4954,8400.0
2008-12-04 09:50:00,68.04,68.36,67.98,68.31,6600.0,51.594,51.8367,51.5485,51.7987,6600.0
2008-12-04 09:55:00,68.2,68.42,68.0,68.0,4800.0,51.7153,51.8822,51.5637,51.5637,4800.0
2008-12-04 10:00:00,67.95,68.49,67.72,68.28,11500.0,51.5258,51.9352,51.3514,51.776,11500.0
2008-12-04 10:05:00,68.11,68.11,67.49,67.57,12200.0,51.6471,51.6471,51.1769,51.2376,12200.0
2008-12-04 10:10:00,67.6,67.6,67.26,67.27,4300.0,51.2604,51.2604,51.0025,51.0101,4300.0
2008-12-04 10:15:00,67.3,67.82,67.27,67.59,7300.0,51.0329,51.4272,51.0101,51.2528,7300.0
2008-12-04 10:20:00,67.59,68.2,67.52,68.04,4700.0,51.2528,51.7153,51.1997,51.594,4700.0
2008-12-04 10:25:00,68.04,68.12,67.83,67.99,4900.0,51.594,51.6547,51.4348,51.5561,4900.0
2008-12-04 10:30:00,68.08,68.52,67.84,68.52,5600.0,51.6243,51.958,51.4424,51.958,5600.0
2008-12-04 10:35:00,68.56,68.89,68.32,68.89,10000.0,51.9883,52.2386,51.8063,52.2386,10000.0
2008-12-04 10:40:00,68.83,68.87,68.56,68.56,4500.0,52.1931,52.2234,51.9883,51.9883,4500.0
2008-12-04 10:45:00,68.46,68.61,68.27,68.45,6000.0,51.9125,52.0262,51.7684,51.9049,6000.0
2008-12-04 10:50:00,68.38,68.82,68.3,68.68,26400.0,51.8518,52.1855,51.7912,52.0793,26400.0
2008-12-04 10:55:00,68.77,68.92,68.74,68.8,2100.0,52.1476,52.2613,52.1248,52.1703,2100.0
2008-12-04 11:00:00,68.86,68.86,68.52,68.7,12400.0,52.2158,52.2158,51.958,52.0945,12400.0
2008-12-04 11:05:00,68.7,68.73,68.38,68.42,21200.0,52.0945,52.1172,51.8518,51.8822,21200.0
2008-12-04 11:10:00,68.45,68.64,68.39,68.61,19400.0,51.9049,52.049,51.8594,52.0262,19400.0
2008-12-04 11:15:00,68.64,68.91,68.5,68.56,11300.0,52.049,52.2537,51.9428,51.9883,11300.0
2008-12-04 11:20:00,68.47,68.88,68.39,68.84,5200.0,51.9201,52.231,51.8594,52.2006,5200.0
2008-12-04 11:25:00,68.8,68.8,68.41,68.41,7500.0,52.1703,52.1703,51.8746,51.8746,7500.0
2008-12-04 11:30:00,68.34,68.34,67.96,68.17,5000.0,51.8215,51.8215,51.5333,51.6926,5000.0
2008-12-04 11:35:00,68.24,68.24,67.86,68.05,3700.0,51.7457,51.7457,51.4575,51.6016,3700.0
2008-12-04 11:40:00,68.07,68.1,67.74,67.74,5600.0,51.6168,51.6395,51.3665,51.3665,5600.0
2008-12-04 11:45:00,67.61,68.16,67.61,68.12,4000.0,51.2679,51.685,51.2679,51.6547,4000.0
2008-12-04 11:50:00,68.17,68.17,67.96,68.12,3900.0,51.6926,51.6926,51.5333,51.6547,3900.0
2008-12-04 11:55:00,68.25,68.47,68.07,68.07,7300.0,51.7532,51.9201,51.6168,51.6168,7300.0
2008-12-04 12:00:00,68.02,68.09,67.6,67.66,4300.0,51.5788,51.6319,51.2604,51.3059,4300.0
2008-12-04 12:05:00,67.63,67.85,67.54,67.85,6500.0,51.2831,51.4499,51.2149,51.4499,6500.0
2008-12-04 12:10:00,67.77,67.77,67.5,67.5,8600.0,51.3893,51.3893,51.1845,51.1845,8600.0
2008-12-04 12:15:00,67.5,67.75,67.34,67.34,6200.0,51.1845,51.3741,51.0632,51.0632,6200.0
2008-12-04 12:20:00,67.33,67.78,67.21,67.77,10300.0,51.0556,51.3969,50.9646,51.3893,10300.0
2008-12-04 12:25:00,67.84,67.92,67.68,67.73,5400.0,51.4424,51.503,51.321,51.3589,5400.0
2008-12-04 12:30:00,67.81,67.99,67.64,67.97,4300.0,51.4196,51.5561,51.2907,51.5409,4300.0
2008-12-04 12:35:00,67.94,68.09,67.58,68.03,4000.0,51.5182,51.6319,51.2452,51.5864,4000.0
2008-12-04 12:40:00,68.03,68.22,67.97,68.12,3400.0,51.5864,51.7305,51.5409,51.6547,3400.0
2008-12-04 12:45:00,68.15,68.24,67.91,67.91,2600.0,51.6774,51.7457,51.4954,51.4954,2600.0
2008-12-04 12:50:00,67.93,67.97,67.69,67.84,4100.0,51.5106,51.5409,51.3286,51.4424,4100.0
2008-12-04 12:55:00,67.94,68.14,67.94,67.96,3100.0,51.5182,51.6698,51.5182,51.5333,3100.0
2008-12-04 13:00:00,67.88,67.9,67.65,67.83,4900.0,51.4727,51.4878,51.2983,51.4348,4900.0
2008-12-04 13:05:00,67.86,67.91,67.55,67.6,2400.0,51.4575,51.4954,51.2224,51.2604,2400.0
2008-12-04 13:10:00,67.57,67.73,67.36,67.5,3800.0,51.2376,51.3589,51.0784,51.1845,3800.0
2008-12-04 13:15:00,67.45,67.58,67.41,67.5,1900.0,51.1466,51.2452,51.1163,51.1845,1900.0
2008-12-04 13:20:00,67.44,67.79,67.36,67.71,5500.0,51.139,51.4044,51.0784,51.3438,5500.0
2008-12-04 13:25:00,67.7,67.71,67.38,67.38,4400.0,51.3362,51.3438,51.0935,51.0935,4400.0
2008-12-04 13:30:00,67.36,67.75,67.33,67.66,7700.0,51.0784,51.3741,51.0556,51.3059,7700.0
2008-12-04 13:35:00,67.63,67.95,67.63,67.92,8500.0,51.2831,51.5258,51.2831,51.503,8500.0
2008-12-04 13:40:00,67.85,67.88,67.51,67.51,3400.0,51.4499,51.4727,51.1921,51.1921,3400.0
2008-12-04 13:45:00,67.52,68.14,67.52,68.05,7200.0,51.1997,51.6698,51.1997,51.6016,7200.0
2008-12-04 13:50:00,68.03,68.4,67.86,68.07,10500.0,51.5864,51.867,51.4575,51.6168,10500.0
2008-12-04 13:55:00,68.05,68.29,68.0,68.21,25700.0,51.6016,51.7836,51.5637,51.7229,25700.0
2008-12-04 14:00:00,68.26,68.6,68.23,68.36,17000.0,51.7608,52.0187,51.7381,51.8367,17000.0
2008-12-04 14:05:00,68.36,68.78,68.36,68.62,19100.0,51.8367,52.1551,51.8367,52.0338,19100.0
2008-12-04 14:10:00,68.64,68.88,68.56,68.56,16600.0,52.049,52.231,51.9883,51.9883,16600.0
2008-12-04 14:15:00,68.47,68.47,68.06,68.24,11700.0,51.9201,51.9201,51.6092,51.7457,11700.0
2008-12-04 14:20:00,68.2,68.65,68.18,68.48,12800.0,51.7153,52.0566,51.7002,51.9277,12800.0
2008-12-04 14:25:00,68.44,68.45,68.01,68.15,11600.0,51.8973,51.9049,51.5713,51.6774,11600.0
2008-12-04 14:30:00,68.13,68.77,68.12,68.58,12100.0,51.6623,52.1476,51.6547,52.0035,12100.0
2008-12-04 14:35:00,68.61,68.68,68.38,68.68,9900.0,52.0262,52.0793,51.8518,52.0793,9900.0
2008-12-04 14:40:00,68.68,68.68,68.3,68.3,17600.0,52.0793,52.0793,51.7912,51.7912,17600.0
2008-12-04 14:45:00,68.26,68.38,67.91,68.32,11400.0,51.7608,51.8518,51.4954,51.8063,11400.0
2008-12-04 14:50:00,68.24,68.37,68.1,68.12,6200.0,51.7457,51.8442,51.6395,51.6547,6200.0
2008-12-04 14:55:00,68.18,68.56,67.95,67.95,9600.0,51.7002,51.9883,51.5258,51.5258,9600.0
2008-12-04 15:00:00,67.87,68.0,67.57,67.64,22800.0,51.4651,51.5637,51.2376,51.2907,22800.0
2008-12-04 15:05:00,67.63,67.63,66.98,67.14,18400.0,51.2831,51.2831,50.7902,50.9115,18400.0
2008-12-04 15:10:00,67.19,67.5,66.53,66.53,15200.0,50.9495,51.1845,50.449,50.449,15200.0
2008-12-04 15:15:00,66.48,66.81,66.25,66.5,15400.0,50.4111,50.6613,50.2367,50.4262,15400.0
2008-12-04 15:20:00,66.53,66.59,65.91,66.14,19600.0,50.449,50.4945,49.9789,50.1533,19600.0
2008-12-04 15:25:00,66.23,66.56,66.06,66.19,20000.0,50.2215,50.4717,50.0926,50.1912,20000.0
2008-12-04 15:30:00,66.18,66.58,66.05,66.36,30100.0,50.1836,50.4869,50.085,50.3201,30100.0
2008-12-04 15:35:00,66.29,66.58,66.02,66.13,34400.0,50.267,50.4869,50.0623,50.1457,34400.0
2008-12-04 15:40:00,66.14,67.03,66.0,66.91,48900.0,50.1533,50.8281,50.0471,50.7371,48900.0
2008-12-04 15:45:00,66.91,67.31,66.48,67.02,41300.0,50.7371,51.0405,50.4111,50.8206,41300.0
2008-12-04 15:50:00,66.98,66.99,66.46,66.91,61900.0,50.7902,50.7978,50.3959,50.7371,61900.0
2008-12-04 15:55:00,66.95,67.51,66.83,67.23,74100.0,50.7675,51.1921,50.6765,50.9798,74100.0
2008-12-05 09:30:00,66.0,66.33,66.0,66.33,11500.0,50.0471,50.2973,50.0471,50.2973,11500.0
2008-12-05 09:35:00,66.38,66.73,65.6,66.52,12100.0,50.3352,50.6006,49.7438,50.4414,12100.0
2008-12-05 09:40:00,66.57,66.8,66.01,66.01,11200.0,50.4793,50.6537,50.0547,50.0547,11200.0
2008-12-05 09:45:00,65.98,66.01,65.38,65.38,7900.0,50.0319,50.0547,49.577,49.577,7900.0
2008-12-05 09:50:00,65.41,65.97,65.33,65.79,5500.0,49.5997,50.0243,49.539,49.8879,5500.0
2008-12-05 09:55:00,65.85,65.85,65.09,65.27,4400.0,49.9334,49.9334,49.3571,49.4935,4400.0
2008-12-05 10:00:00,65.01,65.38,64.92,65.26,7600.0,49.2964,49.577,49.2281,49.486,7600.0
2008-12-05 10:05:00,65.28,65.41,64.92,65.13,6000.0,49.5011,49.5997,49.2281,49.3874,6000.0
2008-12-05 10:10:00,64.97,65.0,64.75,64.83,3000.0,49.2661,49.2888,49.0992,49.1599,3000.0
2008-12-05 10:15:00,64.77,65.04,64.7,64.96,5700.0,49.1144,49.3191,49.0613,49.2585,5700.0
2008-12-05 10:20:00,64.88,64.88,64.45,64.53,10700.0,49.1978,49.1978,48.8717,48.9324,10700.0
2008-12-05 10:25:00,64.56,64.87,64.53,64.58,15000.0,48.9552,49.1902,48.9324,48.9703,15000.0
2008-12-05 10:30:00,64.59,65.13,64.54,64.86,7200.0,48.9779,49.3874,48.94,49.1826,7200.0
2008-12-05 10:35:00,64.88,64.95,64.51,64.65,7600.0,49.1978,49.2509,48.9172,49.0234,7600.0
2008-12-05 10:40:00,64.64,64.64,64.25,64.32,5400.0,49.0158,49.0158,48.7201,48.7732,5400.0
2008-12-05 10:45:00,64.32,65.01,64.32,65.01,8500.0,48.7732,49.2964,48.7732,49.2964,8500.0
2008-12-05 10:50:00,64.88,64.99,64.61,64.88,6100.0,49.1978,49.2812,48.9931,49.1978,6100.0
2008-12-05 10:55:00,64.82,65.27,64.82,65.19,11500.0,49.1523,49.4935,49.1523,49.4329,11500.0
2008-12-05 11:00:00,65.21,65.38,65.07,65.07,10600.0,49.448,49.577,49.3419,49.3419,10600.0
2008-12-05 11:05:00,65.05,65.28,65.02,65.07,5500.0,49.3267,49.5011,49.304,49.3419,5500.0
2008-12-05 11:10:00,65.15,65.42,65.1,65.1,4600.0,49.4026,49.6073,49.3646,49.3646,4600.0
2008-12-05 11:15:00,65.15,65.15,64.78,64.82,5300.0,49.4026,49.4026,49.122,49.1523,5300.0
2008-12-05 11:20:00,64.95,64.98,64.52,64.52,2500.0,49.2509,49.2736,48.9248,48.9248,2500.0
2008-12-05 11:25:00,64.57,64.79,64.44,64.78,4200.0,48.9627,49.1296,48.8642,49.122,4200.0
2008-12-05 11:30:00,64.7,65.12,64.64,65.04,4600.0,49.0613,49.3798,49.0158,49.3191,4600.0
2008-12-05 11:35:00,65.0,65.22,64.76,65.22,6200.0,49.2888,49.4556,49.1068,49.4556,6200.0
2008-12-05 11:40:00,65.25,65.66,65.19,65.46,10600.0,49.4784,49.7893,49.4329,49.6376,10600.0
2008-12-05 11:45:00,65.42,65.42,65.15,65.22,4700.0,49.6073,49.6073,49.4026,49.4556,4700.0
2008-12-05 11:50:00,65.17,65.81,65.17,65.8,4500.0,49.4177,49.903,49.4177,49.8954,4500.0
2008-12-05 11:55:00,65.74,65.74,65.43,65.57,3200.0,49.8499,49.8499,49.6149,49.721,3200.0
2008-12-05 12:00:00,65.58,65.8,65.45,65.5,5300.0,49.7286,49.8954,49.63,49.668,5300.0
2008-12-05 12:05:00,65.4,66.0,65.31,65.93,3000.0,49.5921,50.0471,49.5239,49.994,3000.0
2008-12-05 12:10:00,65.87,65.87,65.66,65.77,1800.0,49.9485,49.9485,49.7893,49.8727,1800.0
2008-12-05 12:15:00,65.82,65.94,65.52,65.94,2200.0,49.9106,50.0016,49.6831,50.0016,2200.0
2008-12-05 12:20:00,66.0,66.07,65.57,65.63,6500.0,50.0471,50.1002,49.721,49.7665,6500.0
2008-12-05 12:25:00,65.58,66.02,65.55,66.0,5100.0,49.7286,50.0623,49.7059,50.0471,5100.0
2008-12-05 12:30:00,65.99,65.99,65.17,65.17,6700.0,50.0395,50.0395,49.4177,49.4177,6700.0
2008-12-05 12:35:00,65.21,65.47,65.21,65.47,3400.0,49.448,49.6452,49.448,49.6452,3400.0
2008-12-05 12:40:00,65.49,65.51,65.23,65.38,5100.0,49.6604,49.6755,49.4632,49.577,5100.0
2008-12-05 12:45:00,65.47,65.72,65.47,65.64,8000.0,49.6452,49.8348,49.6452,49.7741,8000.0
2008-12-05 12:50:00,65.64,65.64,65.3,65.63,2400.0,49.7741,49.7741,49.5163,49.7665,2400.0
2008-12-05 12:55:00,65.63,65.64,65.35,65.63,3700.0,49.7665,49.7741,49.5542,49.7665,3700.0
2008-12-05 13:00:00,65.68,65.93,65.59,65.78,3600.0,49.8044,49.994,49.7362,49.8803,3600.0
2008-12-05 13:05:00,65.82,66.12,65.79,65.82,8700.0,49.9106,50.1381,49.8879,49.9106,8700.0
2008-12-05 13:10:00,65.91,66.18,65.86,65.87,8500.0,49.9789,50.1836,49.9409,49.9485,8500.0
2008-12-05 13:15:00,65.97,66.07,65.63,65.64,3100.0,50.0243,50.1002,49.7665,49.7741,3100.0
2008-12-05 13:20:00,65.68,65.98,65.66,65.87,5200.0,49.8044,50.0319,49.7893,49.9485,5200.0
2008-12-05 13:25:00,65.85,65.95,65.71,65.71,2000.0,49.9334,50.0092,49.8272,49.8272,2000.0
2008-12-05 13:30:00,65.6,66.09,65.55,65.97,3800.0,49.7438,50.1153,49.7059,50.0243,3800.0
2008-12-05 13:35:00,65.9,66.05,65.71,66.01,6700.0,49.9713,50.085,49.8272,50.0547,6700.0
2008-12-05 13:40:00,65.94,66.48,65.76,66.48,4900.0,50.0016,50.4111,49.8651,50.4111,4900.0
2008-12-05 13:45:00,66.44,66.83,66.35,66.73,5900.0,50.3807,50.6765,50.3125,50.6006,5900.0
2008-12-05 13:50:00,66.79,67.08,66.61,66.61,8000.0,50.6461,50.8661,50.5097,50.5097,8000.0
2008-12-05 13:55:00,66.61,67.14,66.57,66.57,10700.0,50.5097,50.9115,50.4793,50.4793,10700.0
2008-12-05 14:00:00,66.54,66.88,66.51,66.75,12700.0,50.4566,50.7144,50.4338,50.6158,12700.0
2008-12-05 14:05:00,66.8,67.06,66.62,66.62,17700.0,50.6537,50.8509,50.5172,50.5172,17700.0
2008-12-05 14:10:00,66.48,66.86,66.39,66.86,6600.0,50.4111,50.6992,50.3428,50.6992,6600.0
2008-12-05 14:15:00,66.89,66.97,66.29,66.63,16700.0,50.722,50.7826,50.267,50.5248,16700.0
2008-12-05 14:20:00,66.6,67.19,66.59,67.13,12000.0,50.5021,50.9495,50.4945,50.904,12000.0
2008-12-05 14:25:00,67.2,67.28,66.81,66.81,8900.0,50.957,51.0177,50.6613,50.6613,8900.0
2008-12-05 14:30:00,66.86,67.5,66.74,67.46,13700.0,50.6992,51.1845,50.6082,51.1542,13700.0
2008-12-05 14:35:00,67.44,67.71,67.27,67.6,11800.0,51.139,51.3438,51.0101,51.2604,11800.0
2008-12-05 14:40:00,67.67,68.27,67.67,68.27,16100.0,51.3134,51.7684,51.3134,51.7684,16100.0
2008-12-05 14:45:00,68.26,69.13,68.17,69.09,12700.0,51.7608,52.4205,51.6926,52.3902,12700.0
2008-12-05 14:50:00,69.08,69.08,68.32,68.32,13700.0,52.3826,52.3826,51.8063,51.8063,13700.0
2008-12-05 14:55:00,68.29,68.56,68.22,68.41,15000.0,51.7836,51.9883,51.7305,51.8746,15000.0
2008-12-05 15:00:00,68.49,68.86,67.4,67.53,16300.0,51.9352,52.2158,51.1087,51.2073,16300.0
2008-12-05 15:05:00,67.64,68.24,67.58,67.77,13500.0,51.2907,51.7457,51.2452,51.3893,13500.0
2008-12-05 15:10:00,67.85,68.5,67.7,68.16,17000.0,51.4499,51.9428,51.3362,51.685,17000.0
2008-12-05 15:15:00,68.25,68.92,68.25,68.49,12600.0,51.7532,52.2613,51.7532,51.9352,12600.0
2008-12-05 15:20:00,68.44,68.55,67.88,68.35,9200.0,51.8973,51.9807,51.4727,51.8291,9200.0
2008-12-05 15:25:00,68.31,68.74,68.3,68.6,11500.0,51.7987,52.1248,51.7912,52.0187,11500.0
2008-12-05 15:30:00,68.67,69.47,68.62,68.97,18400.0,52.0717,52.6784,52.0338,52.2992,18400.0
2008-12-05 15:35:00,68.93,69.38,68.76,69.11,14000.0,52.2689,52.6101,52.14,52.4054,14000.0
2008-12-05 15:40:00,69.18,69.44,68.52,69.29,20500.0,52.4585,52.6556,51.958,52.5419,20500.0
2008-12-05 15:45:00,69.19,69.43,68.54,68.69,20200.0,52.466,52.648,51.9732,52.0869,20200.0
2008-12-05 15:50:00,68.69,69.1,68.66,68.92,21600.0,52.0869,52.3978,52.0641,52.2613,21600.0
2008-12-05 15:55:00,68.99,69.38,68.99,69.12,46500.0,52.3144,52.6101,52.3144,52.413,46500.0
2008-12-08 09:30:00,70.34,71.85,69.76,71.02,29200.0,53.3381,54.4831,52.8983,53.8537,29200.0
2008-12-08 09:35:00,71.04,71.54,71.02,71.24,19300.0,53.8689,54.248,53.8537,54.0205,19300.0
2008-12-08 09:40:00,71.29,72.32,71.29,72.24,51500.0,54.0584,54.8395,54.0584,54.7788,51500.0
2008-12-08 09:45:00,72.21,72.34,71.81,72.2,36000.0,54.7561,54.8547,54.4528,54.7485,36000.0
2008-12-08 09:50:00,72.2,72.2,71.65,71.67,16700.0,54.7485,54.7485,54.3314,54.3466,16700.0
2008-12-08 09:55:00,71.54,71.85,71.42,71.73,11800.0,54.248,54.4831,54.157,54.3921,11800.0
2008-12-08 10:00:00,71.71,71.79,71.21,71.6,22600.0,54.3769,54.4376,53.9978,54.2935,22600.0
2008-12-08 10:05:00,71.66,72.2,71.66,72.18,19400.0,54.339,54.7485,54.339,54.7333,19400.0
2008-12-08 10:10:00,72.18,72.34,71.94,72.02,20300.0,54.7333,54.8547,54.5513,54.612,20300.0
2008-12-08 10:15:00,72.14,72.23,71.52,71.67,5900.0,54.703,54.7712,54.2329,54.3466,5900.0
2008-12-08 10:20:00,71.64,72.15,71.64,71.97,7200.0,54.3238,54.7106,54.3238,54.5741,7200.0
2008-12-08 10:25:00,71.9,72.04,71.64,71.96,7600.0,54.521,54.6272,54.3238,54.5665,7600.0
2008-12-08 10:30:00,71.99,72.02,71.69,71.94,16800.0,54.5893,54.612,54.3618,54.5513,16800.0
2008-12-08 10:35:00,71.95,72.3,71.65,72.26,9100.0,54.5589,54.8243,54.3314,54.794,9100.0
2008-12-08 10:40:00,72.28,72.43,72.19,72.26,16500.0,54.8092,54.9229,54.7409,54.794,16500.0
2008-12-08 10:45:00,72.33,72.57,72.25,72.45,8300.0,54.8471,55.0291,54.7864,54.9381,8300.0
2008-12-08 10:50:00,72.36,72.75,72.27,72.62,19400.0,54.8698,55.1656,54.8016,55.067,19400.0
2008-12-08 10:55:00,72.67,72.79,72.51,72.58,10900.0,55.1049,55.1959,54.9836,55.0366,10900.0
2008-12-08 11:00:00,72.57,72.59,72.37,72.37,7400.0,55.0291,55.0442,54.8774,54.8774,7400.0
2008-12-08 11:05:00,72.33,72.33,71.98,72.08,5800.0,54.8471,54.8471,54.5817,54.6575,5800.0
2008-12-08 11:10:00,72.08,72.24,71.95,72.11,5900.0,54.6575,54.7788,54.5589,54.6802,5900.0
2008-12-08 11:15:00,72.12,72.13,71.89,71.92,9100.0,54.6878,54.6954,54.5134,54.5362,9100.0
2008-12-08 11:20:00,72.0,72.08,71.86,71.91,8300.0,54.5968,54.6575,54.4907,54.5286,8300.0
2008-12-08 11:25:00,71.92,71.93,71.76,71.86,9700.0,54.5362,54.5438,54.4148,54.4907,9700.0
2008-12-08 11:30:00,71.89,72.06,71.8,71.92,14600.0,54.5134,54.6423,54.4452,54.5362,14600.0
2008-12-08 11:35:00,71.94,71.96,71.63,71.86,15400.0,54.5513,54.5665,54.3163,54.4907,15400.0
2008-12-08 11:40:00,71.85,71.91,71.49,71.5,6200.0,54.4831,54.5286,54.2101,54.2177,6200.0
2008-12-08 11:45:00,71.5,71.68,71.5,71.54,5800.0,54.2177,54.3542,54.2177,54.248,5800.0
2008-12-08 11:50:00,71.53,71.54,71.34,71.4,5000.0,54.2404,54.248,54.0964,54.1419,5000.0
2008-12-08 11:55:00,71.4,71.48,71.05,71.36,15700.0,54.1419,54.2025,53.8765,54.1115,15700.0
2008-12-08 12:00:00,71.45,71.5,71.39,71.46,11500.0,54.1798,54.2177,54.1343,54.1874,11500.0
2008-12-08 12:05:00,71.42,71.5,71.04,71.05,22000.0,54.157,54.2177,53.8689,53.8765,22000.0
2008-12-08 12:10:00,71.06,71.08,70.98,71.01,19400.0,53.884,53.8992,53.8234,53.8461,19400.0
2008-12-08 12:15:00,71.01,71.08,70.99,71.05,33000.0,53.8461,53.8992,53.831,53.8765,33000.0
2008-12-08 12:20:00,71.06,71.15,71.04,71.12,10600.0,53.884,53.9523,53.8689,53.9295,10600.0
2008-12-08 12:25:00,71.1,71.13,70.96,70.97,9200.0,53.9144,53.9371,53.8082,53.8158,9200.0
2008-12-08 12:30:00,71.03,71.23,71.0,71.1,6200.0,53.8613,54.013,53.8385,53.9144,6200.0
2008-12-08 12:35:00,71.07,71.33,70.98,71.19,5000.0,53.8916,54.0888,53.8234,53.9826,5000.0
2008-12-08 12:40:00,71.19,71.31,71.03,71.24,5900.0,53.9826,54.0736,53.8613,54.0205,5900.0
2008-12-08 12:45:00,71.28,71.76,71.27,71.28,9700.0,54.0509,54.4148,54.0433,54.0509,9700.0
2008-12-08 12:50:00,71.22,71.33,70.75,70.85,9900.0,54.0054,54.0888,53.649,53.7248,9900.0
2008-12-08 12:55:00,70.87,71.35,70.87,71.19,2900.0,53.74,54.1039,53.74,53.9826,2900.0
2008-12-08 13:00:00,71.15,71.42,71.15,71.29,5200.0,53.9523,54.157,53.9523,54.0584,5200.0
2008-12-08 13:05:00,71.29,71.42,71.28,71.38,2400.0,54.0584,54.157,54.0509,54.1267,2400.0
2008-12-08 13:10:00,71.33,71.48,71.03,71.25,9200.0,54.0888,54.2025,53.8613,54.0281,9200.0
2008-12-08 13:15:00,71.24,71.38,70.99,71.02,9200.0,54.0205,54.1267,53.831,53.8537,9200.0
2008-12-08 13:20:00,71.01,71.02,70.67,70.75,19200.0,53.8461,53.8537,53.5883,53.649,19200.0
2008-12-08 13:25:00,70.74,70.85,70.56,70.56,15400.0,53.6414,53.7248,53.5049,53.5049,15400.0
2008-12-08 13:30:00,70.63,70.63,70.02,70.37,16200.0,53.558,53.558,53.0954,53.3608,16200.0
2008-12-08 13:35:00,70.38,70.58,70.12,70.58,10300.0,53.3684,53.5201,53.1712,53.5201,10300.0
2008-12-08 13:40:00,70.59,70.98,70.59,70.94,11700.0,53.5276,53.8234,53.5276,53.793,11700.0
2008-12-08 13:45:00,70.92,70.98,70.66,70.68,6600.0,53.7779,53.8234,53.5807,53.5959,6600.0
2008-12-08 13:50:00,70.76,70.89,70.41,70.45,13000.0,53.6566,53.7551,53.3912,53.4215,13000.0
2008-12-08 13:55:00,70.5,70.59,70.27,70.4,16600.0,53.4594,53.5276,53.285,53.3836,16600.0
2008-12-08 14:00:00,70.37,70.46,70.27,70.4,27500.0,53.3608,53.4291,53.285,53.3836,27500.0
2008-12-08 14:05:00,70.4,70.69,70.4,70.68,11500.0,53.3836,53.6035,53.3836,53.5959,11500.0
2008-12-08 14:10:00,70.64,70.98,70.64,70.78,11300.0,53.5656,53.8234,53.5656,53.6717,11300.0
2008-12-08 14:15:00,70.78,70.86,70.6,70.81,8500.0,53.6717,53.7324,53.5352,53.6945,8500.0
2008-12-08 14:20:00,70.8,71.18,70.79,70.98,11100.0,53.6869,53.975,53.6793,53.8234,11100.0
2008-12-08 14:25:00,70.98,71.28,70.9,71.1,10400.0,53.8234,54.0509,53.7627,53.9144,10400.0
2008-12-08 14:30:00,71.16,71.38,70.8,70.88,8800.0,53.9599,54.1267,53.6869,53.7475,8800.0
2008-12-08 14:35:00,70.96,71.41,70.85,71.38,7700.0,53.8082,54.1494,53.7248,54.1267,7700.0
2008-12-08 14:40:00,71.39,71.85,71.34,71.66,15300.0,54.1343,54.4831,54.0964,54.339,15300.0
2008-12-08 14:45:00,71.66,72.21,71.39,72.02,16900.0,54.339,54.7561,54.1343,54.612,16900.0
2008-12-08 14:50:00,72.02,72.02,71.8,72.0,13900.0,54.612,54.612,54.4452,54.5968,13900.0
2008-12-08 14:55:00,72.0,72.44,71.95,72.44,12000.0,54.5968,54.9305,54.5589,54.9305,12000.0
2008-12-08 15:00:00,72.36,72.45,72.02,72.32,16400.0,54.8698,54.9381,54.612,54.8395,16400.0
2008-12-08 15:05:00,72.34,72.79,72.16,72.6,12100.0,54.8547,55.1959,54.7182,55.0518,12100.0
2008-12-08 15:10:00,72.55,72.94,72.52,72.66,23000.0,55.0139,55.3096,54.9911,55.0973,23000.0
2008-12-08 15:15:00,72.67,72.91,72.38,72.53,15600.0,55.1049,55.2869,54.885,54.9987,15600.0
2008-12-08 15:20:00,72.5,72.86,72.36,72.48,15900.0,54.976,55.249,54.8698,54.9608,15900.0
2008-12-08 15:25:00,72.47,72.82,72.4,72.7,16000.0,54.9532,55.2186,54.9001,55.1276,16000.0
2008-12-08 15:30:00,72.64,72.99,72.46,72.84,19200.0,55.0821,55.3475,54.9456,55.2338,19200.0
2008-12-08 15:35:00,72.77,72.95,72.13,72.13,24600.0,55.1807,55.3172,54.6954,54.6954,24600.0
2008-12-08 15:40:00,72.14,72.75,72.0,72.13,29800.0,54.703,55.1656,54.5968,54.6954,29800.0
2008-12-08 15:45:00,72.17,72.21,71.23,71.54,50500.0,54.7257,54.7561,54.013,54.248,50500.0
2008-12-08 15:50:00,71.54,72.0,70.84,71.84,48000.0,54.248,54.5968,53.7172,54.4755,48000.0
2008-12-08 15:55:00,71.85,72.1,71.79,71.87,58400.0,54.4831,54.6727,54.4376,54.4983,58400.0
2008-12-09 09:30:00,70.7,71.25,70.3,70.54,16000.0,53.6111,54.0281,53.3077,53.4897,16000.0
2008-12-09 09:35:00,70.61,71.24,70.57,71.11,14800.0,53.5428,54.0205,53.5125,53.922,14800.0
2008-12-09 09:40:00,71.11,71.25,70.81,71.25,12700.0,53.922,54.0281,53.6945,54.0281,12700.0
2008-12-09 09:45:00,71.13,71.36,71.09,71.16,16000.0,53.9371,54.1115,53.9068,53.9599,16000.0
2008-12-09 09:50:00,71.15,71.28,70.45,70.55,13500.0,53.9523,54.0509,53.4215,53.4973,13500.0
2008-12-09 09:55:00,70.54,70.63,70.23,70.24,10900.0,53.4897,53.558,53.2547,53.2622,10900.0
2008-12-09 10:00:00,70.34,71.04,70.34,71.04,8900.0,53.3381,53.8689,53.3381,53.8689,8900.0
2008-12-09 10:05:00,70.95,71.0,70.45,70.52,6000.0,53.8006,53.8385,53.4215,53.4746,6000.0
2008-12-09 10:10:00,70.62,71.01,70.62,70.96,7000.0,53.5504,53.8461,53.5504,53.8082,7000.0
2008-12-09 10:15:00,71.05,71.6,71.02,71.4,8200.0,53.8765,54.2935,53.8537,54.1419,8200.0
2008-12-09 10:20:00,71.31,71.38,71.08,71.26,13700.0,54.0736,54.1267,53.8992,54.0357,13700.0
2008-12-09 10:25:00,71.29,71.62,71.27,71.35,20500.0,54.0584,54.3087,54.0433,54.1039,20500.0
2008-12-09 10:30:00,71.39,72.03,71.36,71.95,14600.0,54.1343,54.6196,54.1115,54.5589,14600.0
2008-12-09 10:35:00,72.06,72.06,71.74,71.8,5200.0,54.6423,54.6423,54.3997,54.4452,5200.0
2008-12-09 10:40:00,71.52,71.95,71.44,71.6,10000.0,54.2329,54.5589,54.1722,54.2935,10000.0
2008-12-09 10:45:00,71.68,72.26,71.68,72.04,40800.0,54.3542,54.794,54.3542,54.6272,40800.0
2008-12-09 10:50:00,72.09,72.56,72.09,72.52,21500.0,54.6651,55.0215,54.6651,54.9911,21500.0
2008-12-09 10:55:00,72.55,72.73,72.5,72.64,5700.0,55.0139,55.1504,54.976,55.0821,5700.0
2008-12-09 11:00:00,72.67,73.02,72.48,72.48,10200.0,55.1049,55.3703,54.9608,54.9608,10200.0
2008-12-09 11:05:00,72.48,72.68,72.48,72.58,14300.0,54.9608,55.1125,54.9608,55.0366,14300.0
2008-12-09 11:10:00,72.57,72.57,72.21,72.22,6600.0,55.0291,55.0291,54.7561,54.7637,6600.0
2008-12-09 11:15:00,72.23,72.23,71.94,72.0,3500.0,54.7712,54.7712,54.5513,54.5968,3500.0
2008-12-09 11:20:00,72.03,72.19,71.69,71.69,13700.0,54.6196,54.7409,54.3618,54.3618,13700.0
2008-12-09 11:25:00,71.74,71.85,71.65,71.74,13000.0,54.3997,54.4831,54.3314,54.3997,13000.0
2008-12-09 11:30:00,71.73,72.04,71.69,71.97,6700.0,54.3921,54.6272,54.3618,54.5741,6700.0
2008-12-09 11:35:00,71.89,71.93,71.52,71.55,5000.0,54.5134,54.5438,54.2329,54.2556,5000.0
2008-12-09 11:40:00,71.55,72.09,71.55,71.64,20500.0,54.2556,54.6651,54.2556,54.3238,20500.0
2008-12-09 11:45:00,71.64,71.71,71.56,71.57,2900.0,54.3238,54.3769,54.2632,54.2708,2900.0
2008-12-09 11:50:00,71.6,71.92,71.6,71.85,8600.0,54.2935,54.5362,54.2935,54.4831,8600.0
2008-12-09 11:55:00,71.9,72.08,71.67,71.67,4600.0,54.521,54.6575,54.3466,54.3466,4600.0
2008-12-09 12:00:00,71.55,72.31,71.52,72.23,36100.0,54.2556,54.8319,54.2329,54.7712,36100.0
2008-12-09 12:05:00,72.28,72.47,72.2,72.2,8500.0,54.8092,54.9532,54.7485,54.7485,8500.0
2008-12-09 12:10:00,72.14,72.27,72.08,72.24,3600.0,54.703,54.8016,54.6575,54.7788,3600.0
2008-12-09 12:15:00,72.26,72.35,71.63,72.16,7100.0,54.794,54.8622,54.3163,54.7182,7100.0
2008-12-09 12:20:00,72.1,72.16,71.77,72.01,8400.0,54.6727,54.7182,54.4224,54.6044,8400.0
2008-12-09 12:25:00,72.04,72.33,71.96,72.33,11800.0,54.6272,54.8471,54.5665,54.8471,11800.0
2008-12-09 12:30:00,72.37,72.59,72.33,72.37,11900.0,54.8774,55.0442,54.8471,54.8774,11900.0
2008-12-09 12:35:00,72.29,72.67,72.29,72.53,8300.0,54.8167,55.1049,54.8167,54.9987,8300.0
2008-12-09 12:40:00,72.45,72.47,72.1,72.1,12600.0,54.9381,54.9532,54.6727,54.6727,12600.0
2008-12-09 12:45:00,72.15,72.22,71.94,71.94,6100.0,54.7106,54.7637,54.5513,54.5513,6100.0
2008-12-09 12:50:00,72.0,72.04,71.91,72.0,6600.0,54.5968,54.6272,54.5286,54.5968,6600.0
2008-12-09 12:55:00,71.93,71.93,71.59,71.72,6000.0,54.5438,54.5438,54.2859,54.3845,6000.0
2008-12-09 13:00:00,71.71,71.84,71.53,71.66,3900.0,54.3769,54.4755,54.2404,54.339,3900.0
2008-12-09 13:05:00,71.69,72.08,71.68,72.05,3300.0,54.3618,54.6575,54.3542,54.6347,3300.0
2008-12-09 13:10:00,72.2,72.2,71.78,71.78,5200.0,54.7485,54.7485,54.43,54.43,5200.0
2008-12-09 13:15:00,71.78,71.78,71.37,71.5,17900.0,54.43,54.43,54.1191,54.2177,17900.0
2008-12-09 13:20:00,71.45,71.6,71.4,71.56,38000.0,54.1798,54.2935,54.1419,54.2632,38000.0
2008-12-09 13:25:00,71.59,71.6,71.23,71.5,10000.0,54.2859,54.2935,54.013,54.2177,10000.0
2008-12-09 13:30:00,71.53,71.65,71.45,71.52,8600.0,54.2404,54.3314,54.1798,54.2329,8600.0
2008-12-09 13:35:00,71.48,71.8,71.44,71.8,9700.0,54.2025,54.4452,54.1722,54.4452,9700.0
2008-12-09 13:40:00,71.77,71.95,71.65,71.65,8000.0,54.4224,54.5589,54.3314,54.3314,8000.0
2008-12-09 13:45:00,71.66,72.01,71.64,72.0,9300.0,54.339,54.6044,54.3238,54.5968,9300.0
2008-12-09 13:50:00,72.01,72.01,71.54,71.6,5200.0,54.6044,54.6044,54.248,54.2935,5200.0
2008-12-09 13:55:00,71.6,71.94,71.51,71.64,6400.0,54.2935,54.5513,54.2253,54.3238,6400.0
2008-12-09 14:00:00,71.66,71.66,71.42,71.63,9400.0,54.339,54.339,54.157,54.3163,9400.0
2008-12-09 14:05:00,71.62,71.62,71.09,71.14,13100.0,54.3087,54.3087,53.9068,53.9447,13100.0
2008-12-09 14:10:00,71.18,71.34,71.17,71.34,10400.0,53.975,54.0964,53.9675,54.0964,10400.0
2008-12-09 14:15:00,71.35,71.51,71.18,71.51,27300.0,54.1039,54.2253,53.975,54.2253,27300.0
2008-12-09 14:20:00,71.49,71.49,70.84,70.95,17900.0,54.2101,54.2101,53.7172,53.8006,17900.0
2008-12-09 14:25:00,71.0,71.03,70.8,70.92,12800.0,53.8385,53.8613,53.6869,53.7779,12800.0
2008-12-09 14:30:00,70.88,70.88,70.55,70.72,18300.0,53.7475,53.7475,53.4973,53.6262,18300.0
2008-12-09 14:35:00,70.76,70.97,70.76,70.92,14300.0,53.6566,53.8158,53.6566,53.7779,14300.0
2008-12-09 14:40:00,70.93,71.11,70.93,71.05,14200.0,53.7855,53.922,53.7855,53.8765,14200.0
2008-12-09 14:45:00,71.03,71.49,70.79,71.41,12600.0,53.8613,54.2101,53.6793,54.1494,12600.0
2008-12-09 14:50:00,71.36,71.44,70.9,71.09,12300.0,54.1115,54.1722,53.7627,53.9068,12300.0
2008-12-09 14:55:00,71.16,71.77,71.16,71.6,14300.0,53.9599,54.4224,53.9599,54.2935,14300.0
2008-12-09 15:00:00,71.61,71.95,71.36,71.43,11400.0,54.3011,54.5589,54.1115,54.1646,11400.0
2008-12-09 15:05:00,71.45,71.79,71.07,71.74,21500.0,54.1798,54.4376,53.8916,54.3997,21500.0
2008-12-09 15:10:00,71.79,71.79,71.01,71.27,18600.0,54.4376,54.4376,53.8461,54.0433,18600.0
2008-12-09 15:15:00,71.31,71.71,71.13,71.69,13600.0,54.0736,54.3769,53.9371,54.3618,13600.0
2008-12-09 15:20:00,71.75,71.96,71.21,71.42,15200.0,54.4073,54.5665,53.9978,54.157,15200.0
2008-12-09 15:25:00,71.43,71.45,70.95,71.07,13700.0,54.1646,54.1798,53.8006,53.8916,13700.0
2008-12-09 15:30:00,71.07,71.55,70.86,71.24,18200.0,53.8916,54.2556,53.7324,54.0205,18200.0
2008-12-09 15:35:00,71.1,71.24,70.83,71.06,27800.0,53.9144,54.0205,53.7096,53.884,27800.0
2008-12-09 15:40:00,71.07,71.18,70.83,70.92,36400.0,53.8916,53.975,53.7096,53.7779,36400.0
2008-12-09 15:45:00,70.86,71.09,70.6,70.8,17100.0,53.7324,53.9068,53.5352,53.6869,17100.0
2008-12-09 15:50:00,70.73,70.99,70.59,70.85,19400.0,53.6338,53.831,53.5276,53.7248,19400.0
2008-12-09 15:55:00,70.83,71.1,70.52,70.79,46800.0,53.7096,53.9144,53.4746,53.6793,46800.0
2008-12-10 09:30:00,71.19,71.81,71.18,71.49,10700.0,53.9826,54.4528,53.975,54.2101,10700.0
2008-12-10 09:35:00,71.72,71.93,70.67,70.67,12400.0,54.3845,54.5438,53.5883,53.5883,12400.0
2008-12-10 09:40:00,70.63,70.75,70.54,70.63,8200.0,53.558,53.649,53.4897,53.558,8200.0
2008-12-10 09:45:00,70.6,71.03,70.54,70.59,7100.0,53.5352,53.8613,53.4897,53.5276,7100.0
2008-12-10 09:50:00,70.63,70.73,70.43,70.61,2000.0,53.558,53.6338,53.4063,53.5428,2000.0
2008-12-10 09:55:00,70.42,70.42,70.23,70.27,5500.0,53.3987,53.3987,53.2547,53.285,5500.0
2008-12-10 10:00:00,70.28,70.76,70.28,70.76,2900.0,53.2926,53.6566,53.2926,53.6566,2900.0
2008-12-10 10:05:00,70.83,70.94,70.68,70.68,3700.0,53.7096,53.793,53.5959,53.5959,3700.0
2008-12-10 10:10:00,70.64,71.04,70.64,71.04,4500.0,53.5656,53.8689,53.5656,53.8689,4500.0
2008-12-10 10:15:00,71.08,71.46,71.04,71.4,5100.0,53.8992,54.1874,53.8689,54.1419,5100.0
2008-12-10 10:20:00,71.47,71.47,71.02,71.17,2500.0,54.1949,54.1949,53.8537,53.9675,2500.0
2008-12-10 10:25:00,71.13,71.25,71.05,71.13,2100.0,53.9371,54.0281,53.8765,53.9371,2100.0
2008-12-10 10:30:00,71.19,71.43,71.1,71.27,6300.0,53.9826,54.1646,53.9144,54.0433,6300.0
2008-12-10 10:35:00,71.29,71.5,71.0,71.28,12300.0,54.0584,54.2177,53.8385,54.0509,12300.0
2008-12-10 10:40:00,71.27,71.32,71.0,71.12,5200.0,54.0433,54.0812,53.8385,53.9295,5200.0
2008-12-10 10:45:00,71.08,71.12,71.0,71.1,7000.0,53.8992,53.9295,53.8385,53.9144,7000.0
2008-12-10 10:50:00,71.04,71.07,70.71,70.85,12800.0,53.8689,53.8916,53.6186,53.7248,12800.0
2008-12-10 10:55:00,70.8,71.18,70.8,71.18,4900.0,53.6869,53.975,53.6869,53.975,4900.0
2008-12-10 11:00:00,71.23,71.5,70.97,71.5,10900.0,54.013,54.2177,53.8158,54.2177,10900.0
2008-12-10 11:05:00,71.46,71.49,70.99,71.05,8600.0,54.1874,54.2101,53.831,53.8765,8600.0
2008-12-10 11:10:00,70.96,71.37,70.96,71.37,2300.0,53.8082,54.1191,53.8082,54.1191,2300.0
2008-12-10 11:15:00,71.38,71.58,71.21,71.55,7200.0,54.1267,54.2784,53.9978,54.2556,7200.0
2008-12-10 11:20:00,71.55,71.64,71.43,71.62,5200.0,54.2556,54.3238,54.1646,54.3087,5200.0
2008-12-10 11:25:00,71.6,71.6,71.08,71.18,4100.0,54.2935,54.2935,53.8992,53.975,4100.0
2008-12-10 11:30:00,71.35,71.5,71.23,71.23,1800.0,54.1039,54.2177,54.013,54.013,1800.0
2008-12-10 11:35:00,71.15,71.38,70.96,71.28,8900.0,53.9523,54.1267,53.8082,54.0509,8900.0
2008-12-10 11:40:00,71.24,71.51,71.12,71.3,11000.0,54.0205,54.2253,53.9295,54.066,11000.0
2008-12-10 11:45:00,71.3,71.88,71.3,71.47,7800.0,54.066,54.5058,54.066,54.1949,7800.0
2008-12-10 11:50:00,71.53,71.58,71.37,71.58,23400.0,54.2404,54.2784,54.1191,54.2784,23400.0
2008-12-10 11:55:00,71.53,71.62,71.48,71.58,7800.0,54.2404,54.3087,54.2025,54.2784,7800.0
2008-12-10 12:00:00,71.54,71.82,71.49,71.82,3300.0,54.248,54.4603,54.2101,54.4603,3300.0
2008-12-10 12:05:00,71.72,71.89,71.55,71.61,5100.0,54.3845,54.5134,54.2556,54.3011,5100.0
2008-12-10 12:10:00,71.67,72.1,71.6,72.1,7200.0,54.3466,54.6727,54.2935,54.6727,7200.0
2008-12-10 12:15:00,72.08,72.19,71.9,72.07,15200.0,54.6575,54.7409,54.521,54.6499,15200.0
2008-12-10 12:20:00,72.06,72.06,71.48,71.49,27800.0,54.6423,54.6423,54.2025,54.2101,27800.0
2008-12-10 12:25:00,71.55,71.72,71.48,71.71,4800.0,54.2556,54.3845,54.2025,54.3769,4800.0
2008-12-10 12:30:00,71.72,71.72,71.49,71.6,3400.0,54.3845,54.3845,54.2101,54.2935,3400.0
2008-12-10 12:35:00,71.68,71.69,71.44,71.61,5100.0,54.3542,54.3618,54.1722,54.3011,5100.0
2008-12-10 12:40:00,71.64,71.78,71.62,71.66,2800.0,54.3238,54.43,54.3087,54.339,2800.0
2008-12-10 12:45:00,71.73,71.89,71.5,71.71,5300.0,54.3921,54.5134,54.2177,54.3769,5300.0
2008-12-10 12:50:00,71.72,71.99,71.52,71.52,4300.0,54.3845,54.5893,54.2329,54.2329,4300.0
2008-12-10 12:55:00,71.54,71.62,71.46,71.56,4600.0,54.248,54.3087,54.1874,54.2632,4600.0
2008-12-10 13:00:00,71.48,71.76,71.45,71.71,6300.0,54.2025,54.4148,54.1798,54.3769,6300.0
2008-12-10 13:05:00,71.65,71.74,71.61,71.65,5000.0,54.3314,54.3997,54.3011,54.3314,5000.0
2008-12-10 13:10:00,71.64,71.84,71.61,71.8,3900.0,54.3238,54.4755,54.3011,54.4452,3900.0
2008-12-10 13:15:00,71.84,71.9,71.75,71.81,4000.0,54.4755,54.521,54.4073,54.4528,4000.0
2008-12-10 13:20:00,71.81,71.81,71.67,71.68,1800.0,54.4528,54.4528,54.3466,54.3542,1800.0
2008-12-10 13:25:00,71.74,71.89,71.37,71.37,4200.0,54.3997,54.5134,54.1191,54.1191,4200.0
2008-12-10 13:30:00,71.39,71.58,71.26,71.28,13400.0,54.1343,54.2784,54.0357,54.0509,13400.0
2008-12-10 13:35:00,71.28,71.33,70.92,71.26,4300.0,54.0509,54.0888,53.7779,54.0357,4300.0
2008-12-10 13:40:00,71.26,71.26,71.01,71.1,7600.0,54.0357,54.0357,53.8461,53.9144,7600.0
2008-12-10 13:45:00,70.97,71.31,70.97,71.26,10300.0,53.8158,54.0736,53.8158,54.0357,10300.0
2008-12-10 13:50:00,71.18,71.18,70.46,70.91,10100.0,53.975,53.975,53.4291,53.7703,10100.0
2008-12-10 13:55:00,70.91,70.99,70.56,70.97,12800.0,53.7703,53.831,53.5049,53.8158,12800.0
2008-12-10 14:00:00,70.88,70.98,70.71,70.82,6300.0,53.7475,53.8234,53.6186,53.7021,6300.0
2008-12-10 14:05:00,70.75,71.05,70.75,70.94,7500.0,53.649,53.8765,53.649,53.793,7500.0
2008-12-10 14:10:00,71.01,71.17,70.96,71.1,7500.0,53.8461,53.9675,53.8082,53.9144,7500.0
2008-12-10 14:15:00,71.03,71.22,70.97,71.1,4300.0,53.8613,54.0054,53.8158,53.9144,4300.0
2008-12-10 14:20:00,71.04,71.06,70.51,70.76,13900.0,53.8689,53.884,53.467,53.6566,13900.0
2008-12-10 14:25:00,70.8,70.8,70.54,70.54,14500.0,53.6869,53.6869,53.4897,53.4897,14500.0
2008-12-10 14:30:00,70.61,70.68,70.33,70.48,12900.0,53.5428,53.5959,53.3305,53.4442,12900.0
2008-12-10 14:35:00,70.61,71.1,70.61,71.02,6900.0,53.5428,53.9144,53.5428,53.8537,6900.0
2008-12-10 14:40:00,70.96,71.11,70.87,71.07,6000.0,53.8082,53.922,53.74,53.8916,6000.0
2008-12-10 14:45:00,71.04,71.21,70.59,70.59,12500.0,53.8689,53.9978,53.5276,53.5276,12500.0
2008-12-10 14:50:00,70.59,71.25,70.4,71.11,9100.0,53.5276,54.0281,53.3836,53.922,9100.0
2008-12-10 14:55:00,71.19,71.19,70.86,70.92,10600.0,53.9826,53.9826,53.7324,53.7779,10600.0
2008-12-10 15:00:00,70.98,71.2,70.87,71.05,14700.0,53.8234,53.9902,53.74,53.8765,14700.0
2008-12-10 15:05:00,71.06,71.54,70.93,70.99,29900.0,53.884,54.248,53.7855,53.831,29900.0
2008-12-10 15:10:00,71.02,71.04,70.67,71.04,18000.0,53.8537,53.8689,53.5883,53.8689,18000.0
2008-12-10 15:15:00,71.11,71.24,70.73,70.73,7100.0,53.922,54.0205,53.6338,53.6338,7100.0
2008-12-10 15:20:00,70.73,70.84,70.56,70.7,16500.0,53.6338,53.7172,53.5049,53.6111,16500.0
2008-12-10 15:25:00,70.7,71.07,70.53,71.02,13200.0,53.6111,53.8916,53.4821,53.8537,13200.0
2008-12-10 15:30:00,71.0,71.06,70.43,70.56,19600.0,53.8385,53.884,53.4063,53.5049,19600.0
2008-12-10 15:35:00,70.49,70.67,70.47,70.58,7400.0,53.4518,53.5883,53.4367,53.5201,7400.0
2008-12-10 15:40:00,70.52,71.0,70.52,70.83,11900.0,53.4746,53.8385,53.4746,53.7096,11900.0
2008-12-10 15:45:00,70.75,71.02,70.69,70.85,21100.0,53.649,53.8537,53.6035,53.7248,21100.0
2008-12-10 15:50:00,70.76,70.93,70.69,70.77,14500.0,53.6566,53.7855,53.6035,53.6641,14500.0
2008-12-10 15:55:00,70.83,71.12,70.83,70.93,20000.0,53.7096,53.9295,53.7096,53.7855,20000.0
2008-12-11 09:30:00,70.65,70.87,69.88,70.07,8000.0,53.5731,53.74,52.9893,53.1333,8000.0
2008-12-11 09:35:00,70.29,70.32,69.6,69.8,14600.0,53.3002,53.3229,52.7769,52.9286,14600.0
2008-12-11 09:40:00,69.84,69.84,69.27,69.49,24600.0,52.9589,52.9589,52.5267,52.6935,24600.0
2008-12-11 09:45:00,69.58,70.1,69.45,69.99,16200.0,52.7618,53.1561,52.6632,53.0727,16200.0
2008-12-11 09:50:00,69.98,70.05,69.75,69.85,16200.0,53.0651,53.1182,52.8907,52.9665,16200.0
2008-12-11 09:55:00,69.85,69.93,69.58,69.83,9300.0,52.9665,53.0272,52.7618,52.9513,9300.0
2008-12-11 10:00:00,69.81,69.9,69.43,69.63,13900.0,52.9362,53.0044,52.648,52.7997,13900.0
2008-12-11 10:05:00,69.6,69.6,69.19,69.57,10700.0,52.7769,52.7769,52.466,52.7542,10700.0
2008-12-11 10:10:00,69.57,69.94,69.45,69.47,19900.0,52.7542,53.0348,52.6632,52.6784,19900.0
2008-12-11 10:15:00,69.43,69.75,69.08,69.13,26200.0,52.648,52.8907,52.3826,52.4205,26200.0
2008-12-11 10:20:00,69.16,69.81,69.03,69.7,11100.0,52.4433,52.9362,52.3447,52.8528,11100.0
2008-12-11 10:25:00,69.7,69.75,69.34,69.58,8600.0,52.8528,52.8907,52.5798,52.7618,8600.0
2008-12-11 10:30:00,69.42,69.7,69.25,69.7,10100.0,52.6404,52.8528,52.5115,52.8528,10100.0
2008-12-11 10:35:00,69.73,69.78,69.45,69.46,6500.0,52.8755,52.9134,52.6632,52.6708,6500.0
2008-12-11 10:40:00,69.4,69.53,69.06,69.24,7700.0,52.6253,52.7239,52.3675,52.504,7700.0
2008-12-11 10:45:00,69.27,69.39,69.08,69.35,3400.0,52.5267,52.6177,52.3826,52.5874,3400.0
2008-12-11 10:50:00,69.29,69.29,68.91,68.98,46500.0,52.5419,52.5419,52.2537,52.3068,46500.0
2008-12-11 10:55:00,68.91,68.99,68.58,68.58,22800.0,52.2537,52.3144,52.0035,52.0035,22800.0
2008-12-11 11:00:00,68.57,68.59,68.07,68.09,36400.0,51.9959,52.0111,51.6168,51.6319,36400.0
2008-12-11 11:05:00,68.1,68.81,68.1,68.71,11400.0,51.6395,52.1779,51.6395,52.1021,11400.0
2008-12-11 11:10:00,68.61,69.0,68.61,68.83,16800.0,52.0262,52.322,52.0262,52.1931,16800.0
2008-12-11 11:15:00,68.76,68.9,68.35,68.39,7800.0,52.14,52.2461,51.8291,51.8594,7800.0
2008-12-11 11:20:00,68.33,68.59,68.11,68.14,9600.0,51.8139,52.0111,51.6471,51.6698,9600.0
2008-12-11 11:25:00,68.11,68.3,67.77,67.95,21000.0,51.6471,51.7912,51.3893,51.5258,21000.0
2008-12-11 11:30:00,67.98,68.2,67.98,68.16,5400.0,51.5485,51.7153,51.5485,51.685,5400.0
2008-12-11 11:35:00,68.18,68.43,68.08,68.31,16400.0,51.7002,51.8897,51.6243,51.7987,16400.0
2008-12-11 11:40:00,68.44,68.55,68.33,68.51,5300.0,51.8973,51.9807,51.8139,51.9504,5300.0
2008-12-11 11:45:00,68.47,68.47,68.3,68.38,8400.0,51.9201,51.9201,51.7912,51.8518,8400.0
2008-12-11 11:50:00,68.4,68.43,68.23,68.32,7600.0,51.867,51.8897,51.7381,51.8063,7600.0
2008-12-11 11:55:00,68.39,68.83,68.39,68.83,10400.0,51.8594,52.1931,51.8594,52.1931,10400.0
2008-12-11 12:00:00,68.8,69.13,68.72,69.02,4000.0,52.1703,52.4205,52.1096,52.3371,4000.0
2008-12-11 12:05:00,68.95,68.99,68.82,68.92,3400.0,52.2841,52.3144,52.1855,52.2613,3400.0
2008-12-11 12:10:00,68.97,68.97,68.64,68.64,2600.0,52.2992,52.2992,52.049,52.049,2600.0
2008-12-11 12:15:00,68.7,68.75,68.62,68.72,4100.0,52.0945,52.1324,52.0338,52.1096,4100.0
2008-12-11 12:20:00,68.78,68.87,68.45,68.45,5800.0,52.1551,52.2234,51.9049,51.9049,5800.0
2008-12-11 12:25:00,68.45,68.45,68.21,68.27,3200.0,51.9049,51.9049,51.7229,51.7684,3200.0
2008-12-11 12:30:00,68.24,68.39,68.22,68.39,3200.0,51.7457,51.8594,51.7305,51.8594,3200.0
2008-12-11 12:35:00,68.44,68.65,68.36,68.36,5500.0,51.8973,52.0566,51.8367,51.8367,5500.0
2008-12-11 12:40:00,68.33,68.49,68.33,68.49,3300.0,51.8139,51.9352,51.8139,51.9352,3300.0
2008-12-11 12:45:00,68.52,68.62,68.47,68.51,8200.0,51.958,52.0338,51.9201,51.9504,8200.0
2008-12-11 12:50:00,68.52,68.69,68.5,68.69,6200.0,51.958,52.0869,51.9428,52.0869,6200.0
2008-12-11 12:55:00,68.72,68.88,68.61,68.76,5200.0,52.1096,52.231,52.0262,52.14,5200.0
2008-12-11 13:00:00,68.68,68.78,68.6,68.65,4900.0,52.0793,52.1551,52.0187,52.0566,4900.0
2008-12-11 13:05:00,68.69,68.69,68.45,68.64,11100.0,52.0869,52.0869,51.9049,52.049,11100.0
2008-12-11 13:10:00,68.63,68.72,68.37,68.51,13000.0,52.0414,52.1096,51.8442,51.9504,13000.0
2008-12-11 13:15:00,68.52,68.62,68.44,68.5,7500.0,51.958,52.0338,51.8973,51.9428,7500.0
2008-12-11 13:20:00,68.55,68.58,68.01,68.23,17200.0,51.9807,52.0035,51.5713,51.7381,17200.0
2008-12-11 13:25:00,68.26,68.44,68.2,68.44,7100.0,51.7608,51.8973,51.7153,51.8973,7100.0
2008-12-11 13:30:00,68.46,68.55,68.31,68.37,12600.0,51.9125,51.9807,51.7987,51.8442,12600.0
2008-12-11 13:35:00,68.37,68.48,68.19,68.39,4200.0,51.8442,51.9277,51.7078,51.8594,4200.0
2008-12-11 13:40:00,68.45,68.54,68.3,68.38,4300.0,51.9049,51.9732,51.7912,51.8518,4300.0
2008-12-11 13:45:00,68.25,68.35,68.11,68.11,4000.0,51.7532,51.8291,51.6471,51.6471,4000.0
2008-12-11 13:50:00,68.11,68.23,67.97,68.23,2900.0,51.6471,51.7381,51.5409,51.7381,2900.0
2008-12-11 13:55:00,68.13,68.13,67.73,67.86,3700.0,51.6623,51.6623,51.3589,51.4575,3700.0
2008-12-11 14:00:00,67.89,68.1,67.89,68.0,3800.0,51.4803,51.6395,51.4803,51.5637,3800.0
2008-12-11 14:05:00,67.98,67.98,67.8,67.95,4400.0,51.5485,51.5485,51.412,51.5258,4400.0
2008-12-11 14:10:00,67.92,68.01,67.82,67.86,3600.0,51.503,51.5713,51.4272,51.4575,3600.0
2008-12-11 14:15:00,67.8,67.94,67.8,67.93,2100.0,51.412,51.5182,51.412,51.5106,2100.0
2008-12-11 14:20:00,67.99,67.99,67.58,67.61,7300.0,51.5561,51.5561,51.2452,51.2679,7300.0
2008-12-11 14:25:00,67.7,67.73,67.47,67.73,2900.0,51.3362,51.3589,51.1618,51.3589,2900.0
2008-12-11 14:30:00,67.66,68.0,67.59,67.97,6500.0,51.3059,51.5637,51.2528,51.5409,6500.0
2008-12-11 14:35:00,67.92,67.97,67.28,67.28,8200.0,51.503,51.5409,51.0177,51.0177,8200.0
2008-12-11 14:40:00,67.26,67.44,67.19,67.19,8900.0,51.0025,51.139,50.9495,50.9495,8900.0
2008-12-11 14:45:00,67.23,67.23,67.01,67.11,14000.0,50.9798,50.9798,50.813,50.8888,14000.0
2008-12-11 14:50:00,67.13,67.23,66.75,66.76,10900.0,50.904,50.9798,50.6158,50.6234,10900.0
2008-12-11 14:55:00,66.73,66.91,66.5,66.55,10700.0,50.6006,50.7371,50.4262,50.4642,10700.0
2008-12-11 15:00:00,66.5,66.52,66.17,66.44,14900.0,50.4262,50.4414,50.176,50.3807,14900.0
2008-12-11 15:05:00,66.36,66.39,65.95,66.12,14900.0,50.3201,50.3428,50.0092,50.1381,14900.0
2008-12-11 15:10:00,66.17,66.17,65.69,66.06,26500.0,50.176,50.176,49.812,50.0926,26500.0
2008-12-11 15:15:00,66.12,66.12,65.64,65.75,13900.0,50.1381,50.1381,49.7741,49.8575,13900.0
2008-12-11 15:20:00,65.75,65.9,65.57,65.86,15800.0,49.8575,49.9713,49.721,49.9409,15800.0
2008-12-11 15:25:00,65.84,66.14,65.84,66.06,21700.0,49.9258,50.1533,49.9258,50.0926,21700.0
2008-12-11 15:30:00,66.03,66.11,65.8,65.85,36000.0,50.0698,50.1305,49.8954,49.9334,36000.0
2008-12-11 15:35:00,65.84,66.06,65.79,65.91,32800.0,49.9258,50.0926,49.8879,49.9789,32800.0
2008-12-11 15:40:00,65.94,66.38,65.75,66.38,37000.0,50.0016,50.3352,49.8575,50.3352,37000.0
2008-12-11 15:45:00,66.34,66.68,66.34,66.49,29300.0,50.3049,50.5627,50.3049,50.4187,29300.0
2008-12-11 15:50:00,66.59,66.72,66.24,66.62,34300.0,50.4945,50.5931,50.2291,50.5172,34300.0
2008-12-11 15:55:00,66.61,66.61,66.12,66.3,53600.0,50.5097,50.5097,50.1381,50.2746,53600.0
2008-12-12 09:30:00,63.0,64.25,62.93,64.18,25300.0,47.7722,48.7201,47.7191,48.667,25300.0
2008-12-12 09:35:00,64.01,64.8,63.89,64.54,8500.0,48.5381,49.1372,48.4471,48.94,8500.0
2008-12-12 09:40:00,64.55,65.39,64.55,65.32,19800.0,48.9476,49.5845,48.9476,49.5315,19800.0
2008-12-12 09:45:00,65.32,65.7,65.28,65.7,38200.0,49.5315,49.8196,49.5011,49.8196,38200.0
2008-12-12 09:50:00,65.75,66.34,65.67,66.34,29300.0,49.8575,50.3049,49.7969,50.3049,29300.0
2008-12-12 09:55:00,66.38,66.9,66.12,66.51,26100.0,50.3352,50.7296,50.1381,50.4338,26100.0
2008-12-12 10:00:00,66.53,67.59,66.52,67.49,29200.0,50.449,51.2528,50.4414,51.1769,29200.0
2008-12-12 10:05:00,67.56,67.72,67.29,67.36,31800.0,51.23,51.3514,51.0253,51.0784,31800.0
2008-12-12 10:10:00,67.37,67.44,66.93,67.35,22200.0,51.086,51.139,50.7523,51.0708,22200.0
2008-12-12 10:15:00,67.35,67.5,67.01,67.48,16900.0,51.0708,51.1845,50.813,51.1694,16900.0
2008-12-12 10:20:00,67.48,67.5,66.83,66.94,30900.0,51.1694,51.1845,50.6765,50.7599,30900.0
2008-12-12 10:25:00,66.93,66.97,66.61,66.94,47800.0,50.7523,50.7826,50.5097,50.7599,47800.0
2008-12-12 10:30:00,66.98,67.04,66.35,66.36,34400.0,50.7902,50.8357,50.3125,50.3201,34400.0
2008-12-12 10:35:00,66.4,67.19,66.4,67.16,12200.0,50.3504,50.9495,50.3504,50.9267,12200.0
2008-12-12 10:40:00,67.23,67.37,67.0,67.3,10000.0,50.9798,51.086,50.8054,51.0329,10000.0
2008-12-12 10:45:00,67.33,67.37,67.0,67.24,4900.0,51.0556,51.086,50.8054,50.9874,4900.0
2008-12-12 10:50:00,67.21,67.67,67.21,67.67,11600.0,50.9646,51.3134,50.9646,51.3134,11600.0
2008-12-12 10:55:00,67.67,67.96,67.67,67.96,10600.0,51.3134,51.5333,51.3134,51.5333,10600.0
2008-12-12 11:00:00,67.89,67.98,67.56,67.92,9600.0,51.4803,51.5485,51.23,51.503,9600.0
2008-12-12 11:05:00,67.95,68.12,67.92,68.12,22800.0,51.5258,51.6547,51.503,51.6547,22800.0
2008-12-12 11:10:00,68.12,68.13,67.7,67.79,21500.0,51.6547,51.6623,51.3362,51.4044,21500.0
2008-12-12 11:15:00,67.79,67.79,67.5,67.68,11700.0,51.4044,51.4044,51.1845,51.321,11700.0
2008-12-12 11:20:00,67.72,68.05,67.72,67.73,12500.0,51.3514,51.6016,51.3514,51.3589,12500.0
2008-12-12 11:25:00,67.74,67.78,67.48,67.55,5900.0,51.3665,51.3969,51.1694,51.2224,5900.0
2008-12-12 11:30:00,67.49,67.9,67.4,67.77,10100.0,51.1769,51.4878,51.1087,51.3893,10100.0
2008-12-12 11:35:00,67.76,67.8,67.15,67.15,12000.0,51.3817,51.412,50.9191,50.9191,12000.0
2008-12-12 11:40:00,67.14,67.23,66.95,67.16,6900.0,50.9115,50.9798,50.7675,50.9267,6900.0
2008-12-12 11:45:00,67.15,67.46,67.15,67.46,5500.0,50.9191,51.1542,50.9191,51.1542,5500.0
2008-12-12 11:50:00,67.4,67.7,67.37,67.7,6600.0,51.1087,51.3362,51.086,51.3362,6600.0
2008-12-12 11:55:00,67.62,67.65,67.22,67.25,6500.0,51.2755,51.2983,50.9722,50.995,6500.0
2008-12-12 12:00:00,67.25,67.88,67.24,67.6,16800.0,50.995,51.4727,50.9874,51.2604,16800.0
2008-12-12 12:05:00,67.5,67.6,67.37,67.49,11300.0,51.1845,51.2604,51.086,51.1769,11300.0
2008-12-12 12:10:00,67.49,67.66,67.39,67.41,8600.0,51.1769,51.3059,51.1011,51.1163,8600.0
2008-12-12 12:15:00,67.35,67.41,67.19,67.29,5900.0,51.0708,51.1163,50.9495,51.0253,5900.0
2008-12-12 12:20:00,67.34,67.73,67.32,67.67,10800.0,51.0632,51.3589,51.048,51.3134,10800.0
2008-12-12 12:25:00,67.66,67.77,67.56,67.75,13000.0,51.3059,51.3893,51.23,51.3741,13000.0
2008-12-12 12:30:00,67.65,68.0,67.58,68.0,5800.0,51.2983,51.5637,51.2452,51.5637,5800.0
2008-12-12 12:35:00,67.98,68.24,67.9,68.14,10200.0,51.5485,51.7457,51.4878,51.6698,10200.0
2008-12-12 12:40:00,68.15,68.3,68.13,68.23,14400.0,51.6774,51.7912,51.6623,51.7381,14400.0
2008-12-12 12:45:00,68.23,68.3,67.93,68.15,25600.0,51.7381,51.7912,51.5106,51.6774,25600.0
2008-12-12 12:50:00,68.09,68.67,68.0,68.65,32500.0,51.6319,52.0717,51.5637,52.0566,32500.0
2008-12-12 12:55:00,68.61,68.61,68.36,68.36,9600.0,52.0262,52.0262,51.8367,51.8367,9600.0
2008-12-12 13:00:00,68.39,68.63,68.27,68.27,10300.0,51.8594,52.0414,51.7684,51.7684,10300.0
2008-12-12 13:05:00,68.31,68.39,68.1,68.19,13000.0,51.7987,51.8594,51.6395,51.7078,13000.0
2008-12-12 13:10:00,68.2,68.22,67.74,67.74,10000.0,51.7153,51.7305,51.3665,51.3665,10000.0
2008-12-12 13:15:00,67.78,68.16,67.78,67.86,8800.0,51.3969,51.685,51.3969,51.4575,8800.0
2008-12-12 13:20:00,67.86,68.16,67.84,68.03,9000.0,51.4575,51.685,51.4424,51.5864,9000.0
2008-12-12 13:25:00,68.15,68.18,67.49,67.74,15000.0,51.6774,51.7002,51.1769,51.3665,15000.0
2008-12-12 13:30:00,67.74,67.8,67.47,67.49,10600.0,51.3665,51.412,51.1618,51.1769,10600.0
2008-12-12 13:35:00,67.46,67.6,67.36,67.58,10400.0,51.1542,51.2604,51.0784,51.2452,10400.0
2008-12-12 13:40:00,67.52,67.52,67.3,67.43,13000.0,51.1997,51.1997,51.0329,51.1315,13000.0
2008-12-12 13:45:00,67.47,67.72,67.44,67.6,7100.0,51.1618,51.3514,51.139,51.2604,7100.0
2008-12-12 13:50:00,67.56,67.67,67.28,67.66,17100.0,51.23,51.3134,51.0177,51.3059,17100.0
2008-12-12 13:55:00,67.64,67.76,67.57,67.65,13800.0,51.2907,51.3817,51.2376,51.2983,13800.0
2008-12-12 14:00:00,67.65,68.26,67.51,68.13,33200.0,51.2983,51.7608,51.1921,51.6623,33200.0
2008-12-12 14:05:00,68.15,68.47,68.11,68.24,21900.0,51.6774,51.9201,51.6471,51.7457,21900.0
2008-12-12 14:10:00,68.28,68.54,68.16,68.23,15300.0,51.776,51.9732,51.685,51.7381,15300.0
2008-12-12 14:15:00,68.25,68.8,67.69,67.69,13800.0,51.7532,52.1703,51.3286,51.3286,13800.0
2008-12-12 14:20:00,67.73,68.3,67.41,68.05,23600.0,51.3589,51.7912,51.1163,51.6016,23600.0
2008-12-12 14:25:00,68.18,68.28,67.55,67.9,13800.0,51.7002,51.776,51.2224,51.4878,13800.0
2008-12-12 14:30:00,67.84,67.84,67.19,67.57,15500.0,51.4424,51.4424,50.9495,51.2376,15500.0
2008-12-12 14:35:00,67.59,68.36,67.56,68.21,14300.0,51.2528,51.8367,51.23,51.7229,14300.0
2008-12-12 14:40:00,68.26,68.52,68.04,68.34,7900.0,51.7608,51.958,51.594,51.8215,7900.0
2008-12-12 14:45:00,68.38,68.47,68.14,68.46,7900.0,51.8518,51.9201,51.6698,51.9125,7900.0
2008-12-12 14:50:00,68.45,69.16,68.45,68.66,20400.0,51.9049,52.4433,51.9049,52.0641,20400.0
2008-12-12 14:55:00,68.7,68.85,68.35,68.85,12600.0,52.0945,52.2082,51.8291,52.2082,12600.0
2008-12-12 15:00:00,68.96,69.43,68.96,69.11,16200.0,52.2916,52.648,52.2916,52.4054,16200.0
2008-12-12 15:05:00,69.06,69.14,68.53,68.72,13400.0,52.3675,52.4281,51.9656,52.1096,13400.0
2008-12-12 15:10:00,68.57,68.67,68.06,68.37,36300.0,51.9959,52.0717,51.6092,51.8442,36300.0
2008-12-12 15:15:00,68.28,68.61,67.8,67.8,41000.0,51.776,52.0262,51.412,51.412,41000.0
2008-12-12 15:20:00,67.78,68.48,67.76,68.03,21300.0,51.3969,51.9277,51.3817,51.5864,21300.0
2008-12-12 15:25:00,67.98,68.59,67.96,68.59,27000.0,51.5485,52.0111,51.5333,52.0111,27000.0
2008-12-12 15:30:00,68.59,68.64,68.21,68.44,37400.0,52.0111,52.049,51.7229,51.8973,37400.0
2008-12-12 15:35:00,68.44,68.82,68.22,68.61,20800.0,51.8973,52.1855,51.7305,52.0262,20800.0
2008-12-12 15:40:00,68.6,68.95,68.51,68.53,12800.0,52.0187,52.2841,51.9504,51.9656,12800.0
2008-12-12 15:45:00,68.55,68.68,67.95,68.42,17300.0,51.9807,52.0793,51.5258,51.8822,17300.0
2008-12-12 15:50:00,68.33,68.74,68.29,68.38,28000.0,51.8139,52.1248,51.7836,51.8518,28000.0
2008-12-12 15:55:00,68.39,68.73,68.09,68.62,61500.0,51.8594,52.1172,51.6319,52.0338,61500.0
2008-12-15 09:30:00,71.52,72.41,71.26,72.08,59600.0,54.2329,54.9077,54.0357,54.6575,59600.0
2008-12-15 09:35:00,72.07,72.25,71.75,71.89,52500.0,54.6499,54.7864,54.4073,54.5134,52500.0
2008-12-15 09:40:00,71.87,72.08,71.3,71.78,44600.0,54.4983,54.6575,54.066,54.43,44600.0
2008-12-15 09:45:00,71.73,72.6,71.65,72.46,43200.0,54.3921,55.0518,54.3314,54.9456,43200.0
2008-12-15 09:50:00,72.39,72.39,71.88,71.95,41600.0,54.8926,54.8926,54.5058,54.5589,41600.0
2008-12-15 09:55:00,71.97,71.98,71.5,71.61,34100.0,54.5741,54.5817,54.2177,54.3011,34100.0
2008-12-15 10:00:00,71.61,71.69,71.39,71.49,35900.0,54.3011,54.3618,54.1343,54.2101,35900.0
2008-12-15 10:05:00,71.48,71.67,70.92,71.0,42700.0,54.2025,54.3466,53.7779,53.8385,42700.0
2008-12-15 10:10:00,70.91,71.39,70.67,71.33,21500.0,53.7703,54.1343,53.5883,54.0888,21500.0
2008-12-15 10:15:00,71.31,71.4,71.2,71.26,12900.0,54.0736,54.1419,53.9902,54.0357,12900.0
2008-12-15 10:20:00,71.22,71.22,70.81,71.08,16200.0,54.0054,54.0054,53.6945,53.8992,16200.0
2008-12-15 10:25:00,71.09,71.47,71.05,71.41,17500.0,53.9068,54.1949,53.8765,54.1494,17500.0
2008-12-15 10:30:00,71.44,71.52,71.07,71.09,26700.0,54.1722,54.2329,53.8916,53.9068,26700.0
2008-12-15 10:35:00,71.09,71.37,70.73,71.37,29800.0,53.9068,54.1191,53.6338,54.1191,29800.0
2008-12-15 10:40:00,71.4,71.51,71.07,71.07,22600.0,54.1419,54.2253,53.8916,53.8916,22600.0
2008-12-15 10:45:00,71.09,71.32,70.64,70.65,19400.0,53.9068,54.0812,53.5656,53.5731,19400.0
2008-12-15 10:50:00,70.66,70.9,70.65,70.68,30400.0,53.5807,53.7627,53.5731,53.5959,30400.0
2008-12-15 10:55:00,70.75,70.91,70.58,70.71,20400.0,53.649,53.7703,53.5201,53.6186,20400.0
2008-12-15 11:00:00,70.7,70.96,70.5,70.96,10700.0,53.6111,53.8082,53.4594,53.8082,10700.0
2008-12-15 11:05:00,70.96,71.14,70.88,70.98,23800.0,53.8082,53.9447,53.7475,53.8234,23800.0
2008-12-15 11:10:00,70.97,71.01,70.7,70.76,19400.0,53.8158,53.8461,53.6111,53.6566,19400.0
2008-12-15 11:15:00,70.8,71.06,70.74,70.76,24800.0,53.6869,53.884,53.6414,53.6566,24800.0
2008-12-15 11:20:00,70.72,71.15,70.7,70.84,14500.0,53.6262,53.9523,53.6111,53.7172,14500.0
2008-12-15 11:25:00,70.83,71.24,70.8,71.11,16000.0,53.7096,54.0205,53.6869,53.922,16000.0
2008-12-15 11:30:00,71.14,71.21,70.9,70.9,12000.0,53.9447,53.9978,53.7627,53.7627,12000.0
2008-12-15 11:35:00,70.9,71.13,70.77,70.93,8700.0,53.7627,53.9371,53.6641,53.7855,8700.0
2008-12-15 11:40:00,70.94,71.13,70.9,71.1,10300.0,53.793,53.9371,53.7627,53.9144,10300.0
2008-12-15 11:45:00,71.12,71.48,71.08,71.48,17900.0,53.9295,54.2025,53.8992,54.2025,17900.0
2008-12-15 11:50:00,71.5,71.71,71.46,71.53,18300.0,54.2177,54.3769,54.1874,54.2404,18300.0
2008-12-15 11:55:00,71.52,71.56,71.25,71.38,12700.0,54.2329,54.2632,54.0281,54.1267,12700.0
2008-12-15 12:00:00,71.42,71.53,71.25,71.41,9500.0,54.157,54.2404,54.0281,54.1494,9500.0
2008-12-15 12:05:00,71.39,71.98,71.39,71.92,21800.0,54.1343,54.5817,54.1343,54.5362,21800.0
2008-12-15 12:10:00,71.98,72.1,71.91,71.91,12700.0,54.5817,54.6727,54.5286,54.5286,12700.0
2008-12-15 12:15:00,71.93,72.27,71.84,72.23,18900.0,54.5438,54.8016,54.4755,54.7712,18900.0
2008-12-15 12:20:00,72.23,72.5,72.16,72.43,32700.0,54.7712,54.976,54.7182,54.9229,32700.0
2008-12-15 12:25:00,72.43,72.61,72.43,72.61,17900.0,54.9229,55.0594,54.9229,55.0594,17900.0
2008-12-15 12:30:00,72.56,72.65,72.41,72.41,11800.0,55.0215,55.0897,54.9077,54.9077,11800.0
2008-12-15 12:35:00,72.4,72.45,72.05,72.1,18400.0,54.9001,54.9381,54.6347,54.6727,18400.0
2008-12-15 12:40:00,72.09,72.13,71.94,71.94,6700.0,54.6651,54.6954,54.5513,54.5513,6700.0
2008-12-15 12:45:00,71.89,72.07,71.84,71.84,14900.0,54.5134,54.6499,54.4755,54.4755,14900.0
2008-12-15 12:50:00,71.86,72.05,71.86,71.94,7500.0,54.4907,54.6347,54.4907,54.5513,7500.0
2008-12-15 12:55:00,71.96,72.16,71.88,71.94,11800.0,54.5665,54.7182,54.5058,54.5513,11800.0
2008-12-15 13:00:00,71.89,72.03,71.68,71.75,12400.0,54.5134,54.6196,54.3542,54.4073,12400.0
2008-12-15 13:05:00,71.74,71.8,71.36,71.37,8500.0,54.3997,54.4452,54.1115,54.1191,8500.0
2008-12-15 13:10:00,71.38,71.64,71.31,71.62,9000.0,54.1267,54.3238,54.0736,54.3087,9000.0
2008-12-15 13:15:00,71.6,71.83,71.56,71.83,13600.0,54.2935,54.4679,54.2632,54.4679,13600.0
2008-12-15 13:20:00,71.82,72.11,71.82,72.09,9100.0,54.4603,54.6802,54.4603,54.6651,9100.0
2008-12-15 13:25:00,72.08,72.25,72.06,72.25,31000.0,54.6575,54.7864,54.6423,54.7864,31000.0
2008-12-15 13:30:00,72.35,72.45,72.25,72.39,11700.0,54.8622,54.9381,54.7864,54.8926,11700.0
2008-12-15 13:35:00,72.36,72.45,72.19,72.29,23200.0,54.8698,54.9381,54.7409,54.8167,23200.0
2008-12-15 13:40:00,72.29,72.54,72.21,72.21,15200.0,54.8167,55.0063,54.7561,54.7561,15200.0
2008-12-15 13:45:00,72.23,72.69,72.23,72.61,11700.0,54.7712,55.1201,54.7712,55.0594,11700.0
2008-12-15 13:50:00,72.58,72.61,72.18,72.46,11700.0,55.0366,55.0594,54.7333,54.9456,11700.0
2008-12-15 13:55:00,72.41,72.49,72.32,72.36,9800.0,54.9077,54.9684,54.8395,54.8698,9800.0
2008-12-15 14:00:00,72.38,72.89,72.38,72.66,17100.0,54.885,55.2717,54.885,55.0973,17100.0
2008-12-15 14:05:00,72.68,72.8,72.63,72.75,11200.0,55.1125,55.2035,55.0746,55.1656,11200.0
2008-12-15 14:10:00,72.84,72.98,72.46,72.46,18200.0,55.2338,55.34,54.9456,54.9456,18200.0
2008-12-15 14:15:00,72.51,72.74,72.51,72.73,19100.0,54.9836,55.158,54.9836,55.1504,19100.0
2008-12-15 14:20:00,72.73,73.0,72.73,72.86,11700.0,55.1504,55.3551,55.1504,55.249,11700.0
2008-12-15 14:25:00,72.92,73.0,72.49,72.5,11400.0,55.2945,55.3551,54.9684,54.976,11400.0
2008-12-15 14:30:00,72.46,72.78,72.38,72.75,16600.0,54.9456,55.1883,54.885,55.1656,16600.0
2008-12-15 14:35:00,72.81,72.91,72.65,72.9,19400.0,55.211,55.2869,55.0897,55.2793,19400.0
2008-12-15 14:40:00,72.85,73.0,72.66,72.67,26400.0,55.2414,55.3551,55.0973,55.1049,26400.0
2008-12-15 14:45:00,72.61,72.91,72.58,72.87,19000.0,55.0594,55.2869,55.0366,55.2565,19000.0
2008-12-15 14:50:00,72.84,72.92,72.81,72.82,4900.0,55.2338,55.2945,55.211,55.2186,4900.0
2008-12-15 14:55:00,72.79,72.82,72.44,72.44,14300.0,55.1959,55.2186,54.9305,54.9305,14300.0
2008-12-15 15:00:00,72.48,72.61,72.3,72.5,18700.0,54.9608,55.0594,54.8243,54.976,18700.0
2008-12-15 15:05:00,72.48,72.75,72.36,72.41,15800.0,54.9608,55.1656,54.8698,54.9077,15800.0
2008-12-15 15:10:00,72.49,72.58,72.03,72.13,14300.0,54.9684,55.0366,54.6196,54.6954,14300.0
2008-12-15 15:15:00,72.13,72.18,71.83,71.85,16900.0,54.6954,54.7333,54.4679,54.4831,16900.0
2008-12-15 15:20:00,71.87,72.08,71.83,71.94,19900.0,54.4983,54.6575,54.4679,54.5513,19900.0
2008-12-15 15:25:00,71.99,72.09,71.66,71.84,30900.0,54.5893,54.6651,54.339,54.4755,30900.0
2008-12-15 15:30:00,71.85,72.2,71.66,72.09,28500.0,54.4831,54.7485,54.339,54.6651,28500.0
2008-12-15 15:35:00,72.08,72.84,72.01,72.46,48800.0,54.6575,55.2338,54.6044,54.9456,48800.0
2008-12-15 15:40:00,72.56,73.13,72.25,72.9,36700.0,55.0215,55.4537,54.7864,55.2793,36700.0
2008-12-15 15:45:00,72.89,73.36,72.55,72.73,56000.0,55.2717,55.6281,55.0139,55.1504,56000.0
2008-12-15 15:50:00,72.74,72.76,72.17,72.33,43100.0,55.158,55.1731,54.7257,54.8471,43100.0
2008-12-15 15:55:00,72.34,72.5,72.13,72.36,98600.0,54.8547,54.976,54.6954,54.8698,98600.0
2008-12-16 09:30:00,72.77,73.71,72.63,72.91,20800.0,55.1807,55.8935,55.0746,55.2869,20800.0
2008-12-16 09:35:00,72.74,72.93,72.47,72.69,16500.0,55.158,55.302,54.9532,55.1201,16500.0
2008-12-16 09:40:00,72.6,73.45,72.6,73.1,18900.0,55.0518,55.6964,55.0518,55.431,18900.0
2008-12-16 09:45:00,73.09,73.49,73.05,73.09,18900.0,55.4234,55.7267,55.393,55.4234,18900.0
2008-12-16 09:50:00,73.09,73.26,72.96,73.1,11700.0,55.4234,55.5523,55.3248,55.431,11700.0
2008-12-16 09:55:00,73.18,73.43,73.09,73.14,23600.0,55.4916,55.6812,55.4234,55.4613,23600.0
2008-12-16 10:00:00,73.28,73.51,73.24,73.36,16700.0,55.5674,55.7419,55.5371,55.6281,16700.0
2008-12-16 10:05:00,73.4,73.66,73.21,73.53,21700.0,55.6584,55.8556,55.5144,55.757,21700.0
2008-12-16 10:10:00,73.58,73.6,73.23,73.54,22600.0,55.7949,55.8101,55.5295,55.7646,22600.0
2008-12-16 10:15:00,73.49,73.58,73.39,73.53,11100.0,55.7267,55.7949,55.6509,55.757,11100.0
2008-12-16 10:20:00,73.48,73.6,73.4,73.49,13300.0,55.7191,55.8101,55.6584,55.7267,13300.0
2008-12-16 10:25:00,73.45,73.51,73.32,73.33,9500.0,55.6964,55.7419,55.5978,55.6054,9500.0
2008-12-16 10:30:00,73.36,73.5,73.25,73.36,8100.0,55.6281,55.7343,55.5447,55.6281,8100.0
2008-12-16 10:35:00,73.41,73.42,73.24,73.31,9700.0,55.666,55.6736,55.5371,55.5902,9700.0
2008-12-16 10:40:00,73.3,73.3,73.08,73.16,10900.0,55.5826,55.5826,55.4158,55.4764,10900.0
2008-12-16 10:45:00,73.16,73.33,73.13,73.26,9300.0,55.4764,55.6054,55.4537,55.5523,9300.0
2008-12-16 10:50:00,73.25,73.55,73.21,73.25,16200.0,55.5447,55.7722,55.5144,55.5447,16200.0
2008-12-16 10:55:00,73.22,73.22,73.08,73.17,8300.0,55.5219,55.5219,55.4158,55.484,8300.0
2008-12-16 11:00:00,73.18,73.2,72.99,73.15,48000.0,55.4916,55.5068,55.3475,55.4689,48000.0
2008-12-16 11:05:00,73.13,73.18,72.98,73.0,26500.0,55.4537,55.4916,55.34,55.3551,26500.0
2008-12-16 11:10:00,73.0,73.1,72.92,73.01,28100.0,55.3551,55.431,55.2945,55.3627,28100.0
2008-12-16 11:15:00,73.02,73.11,72.9,73.09,19500.0,55.3703,55.4385,55.2793,55.4234,19500.0
2008-12-16 11:20:00,73.09,73.18,72.97,73.17,13100.0,55.4234,55.4916,55.3324,55.484,13100.0
2008-12-16 11:25:00,73.16,73.16,73.01,73.1,14200.0,55.4764,55.4764,55.3627,55.431,14200.0
2008-12-16 11:30:00,73.11,73.22,72.88,72.88,21600.0,55.4385,55.5219,55.2641,55.2641,21600.0
2008-12-16 11:35:00,72.92,73.1,72.92,72.99,27200.0,55.2945,55.431,55.2945,55.3475,27200.0
2008-12-16 11:40:00,73.0,73.09,72.92,73.05,12400.0,55.3551,55.4234,55.2945,55.393,12400.0
2008-12-16 11:45:00,73.17,73.17,73.01,73.11,13300.0,55.484,55.484,55.3627,55.4385,13300.0
2008-12-16 11:50:00,73.11,73.29,73.05,73.19,8500.0,55.4385,55.575,55.393,55.4992,8500.0
2008-12-16 11:55:00,73.2,73.37,73.2,73.2,11500.0,55.5068,55.6357,55.5068,55.5068,11500.0
2008-12-16 12:00:00,73.18,73.21,72.97,73.0,14600.0,55.4916,55.5144,55.3324,55.3551,14600.0
2008-12-16 12:05:00,73.0,73.03,72.96,73.0,5200.0,55.3551,55.3779,55.3248,55.3551,5200.0
2008-12-16 12:10:00,73.0,73.09,72.98,73.05,19200.0,55.3551,55.4234,55.34,55.393,19200.0
2008-12-16 12:15:00,73.08,73.15,72.98,72.98,28400.0,55.4158,55.4689,55.34,55.34,28400.0
2008-12-16 12:20:00,72.97,73.17,72.94,73.17,11100.0,55.3324,55.484,55.3096,55.484,11100.0
2008-12-16 12:25:00,73.16,73.25,73.12,73.24,3700.0,55.4764,55.5447,55.4461,55.5371,3700.0
2008-12-16 12:30:00,73.24,73.26,73.0,73.21,15100.0,55.5371,55.5523,55.3551,55.5144,15100.0
2008-12-16 12:35:00,73.2,73.21,73.06,73.06,15000.0,55.5068,55.5144,55.4006,55.4006,15000.0
2008-12-16 12:40:00,73.04,73.17,73.04,73.1,8200.0,55.3855,55.484,55.3855,55.431,8200.0
2008-12-16 12:45:00,73.11,73.18,73.02,73.13,8800.0,55.4385,55.4916,55.3703,55.4537,8800.0
2008-12-16 12:50:00,73.13,73.17,72.99,73.17,7100.0,55.4537,55.484,55.3475,55.484,7100.0
2008-12-16 12:55:00,73.14,73.15,72.97,72.97,5000.0,55.4613,55.4689,55.3324,55.3324,5000.0
2008-12-16 13:00:00,72.95,72.99,72.9,72.98,9000.0,55.3172,55.3475,55.2793,55.34,9000.0
2008-12-16 13:05:00,72.92,72.96,72.71,72.8,57700.0,55.2945,55.3248,55.1352,55.2035,57700.0
2008-12-16 13:10:00,72.82,72.9,72.78,72.9,5900.0,55.2186,55.2793,55.1883,55.2793,5900.0
2008-12-16 13:15:00,72.9,72.99,72.85,72.97,11500.0,55.2793,55.3475,55.2414,55.3324,11500.0
2008-12-16 13:20:00,72.94,73.01,72.82,72.82,5500.0,55.3096,55.3627,55.2186,55.2186,5500.0
2008-12-16 13:25:00,72.91,72.99,72.86,72.99,6200.0,55.2869,55.3475,55.249,55.3475,6200.0
2008-12-16 13:30:00,72.93,73.02,72.73,72.78,9000.0,55.302,55.3703,55.1504,55.1883,9000.0
2008-12-16 13:35:00,72.76,73.01,72.71,72.87,10500.0,55.1731,55.3627,55.1352,55.2565,10500.0
2008-12-16 13:40:00,72.84,72.94,72.78,72.81,4500.0,55.2338,55.3096,55.1883,55.211,4500.0
2008-12-16 13:45:00,72.83,72.99,72.83,72.84,5600.0,55.2262,55.3475,55.2262,55.2338,5600.0
2008-12-16 13:50:00,72.92,73.09,72.87,73.09,9400.0,55.2945,55.4234,55.2565,55.4234,9400.0
2008-12-16 13:55:00,73.05,73.13,73.05,73.07,4200.0,55.393,55.4537,55.393,55.4082,4200.0
2008-12-16 14:00:00,73.11,73.17,73.06,73.17,6500.0,55.4385,55.484,55.4006,55.484,6500.0
2008-12-16 14:05:00,73.21,73.37,73.18,73.2,12000.0,55.5144,55.6357,55.4916,55.5068,12000.0
2008-12-16 14:10:00,73.2,73.33,73.11,73.14,15700.0,55.5068,55.6054,55.4385,55.4613,15700.0
2008-12-16 14:15:00,73.17,73.23,73.0,73.18,8900.0,55.484,55.5295,55.3551,55.4916,8900.0
2008-12-16 14:20:00,73.22,73.75,73.13,73.2,60600.0,55.5219,55.9238,55.4537,55.5068,60600.0
2008-12-16 14:25:00,73.19,73.44,72.96,73.42,61000.0,55.4992,55.6888,55.3248,55.6736,61000.0
2008-12-16 14:30:00,73.34,73.98,73.3,73.72,34800.0,55.6129,56.0982,55.5826,55.9011,34800.0
2008-12-16 14:35:00,73.77,74.22,73.57,73.97,33500.0,55.939,56.2802,55.7873,56.0907,33500.0
2008-12-16 14:40:00,73.97,73.97,72.94,73.26,38100.0,56.0907,56.0907,55.3096,55.5523,38100.0
2008-12-16 14:45:00,73.25,73.34,72.8,73.05,30400.0,55.5447,55.6129,55.2035,55.393,30400.0
2008-12-16 14:50:00,73.11,73.79,72.95,73.79,14400.0,55.4385,55.9542,55.3172,55.9542,14400.0
2008-12-16 14:55:00,73.83,73.91,73.44,73.85,19300.0,55.9845,56.0452,55.6888,55.9997,19300.0
2008-12-16 15:00:00,73.87,74.07,73.33,73.36,16500.0,56.0148,56.1665,55.6054,55.6281,16500.0
2008-12-16 15:05:00,73.46,74.36,73.46,74.19,23200.0,55.7039,56.3864,55.7039,56.2575,23200.0
2008-12-16 15:10:00,74.13,74.73,74.13,74.6,25500.0,56.212,56.667,56.212,56.5684,25500.0
2008-12-16 15:15:00,74.6,75.25,74.59,75.16,40200.0,56.5684,57.0613,56.5608,56.993,40200.0
2008-12-16 15:20:00,75.22,75.5,75.09,75.3,22900.0,57.0385,57.2508,56.9399,57.0992,22900.0
2008-12-16 15:25:00,75.29,75.66,75.21,75.32,31700.0,57.0916,57.3722,57.0309,57.1144,31700.0
2008-12-16 15:30:00,75.31,75.49,74.98,75.18,29200.0,57.1068,57.2433,56.8565,57.0082,29200.0
2008-12-16 15:35:00,75.13,75.22,74.68,75.0,55600.0,56.9703,57.0385,56.629,56.8717,55600.0
2008-12-16 15:40:00,74.99,75.0,74.72,74.84,43400.0,56.8641,56.8717,56.6594,56.7504,43400.0
2008-12-16 15:45:00,74.84,74.87,74.5,74.51,47500.0,56.7504,56.7731,56.4926,56.5001,47500.0
2008-12-16 15:50:00,74.52,74.75,74.5,74.73,56700.0,56.5077,56.6821,56.4926,56.667,56700.0
2008-12-16 15:55:00,74.73,74.75,74.63,74.75,121700.0,56.667,56.6821,56.5911,56.6821,121700.0
2008-12-17 09:30:00,74.19,74.5,73.9,74.5,14900.0,56.2575,56.4926,56.0376,56.4926,14900.0
2008-12-17 09:35:00,74.4,74.56,74.22,74.41,20400.0,56.4167,56.5381,56.2802,56.4243,20400.0
2008-12-17 09:40:00,74.43,74.65,74.24,74.53,14800.0,56.4395,56.6063,56.2954,56.5153,14800.0
2008-12-17 09:45:00,74.59,74.75,74.36,74.54,27400.0,56.5608,56.6821,56.3864,56.5229,27400.0
2008-12-17 09:50:00,74.65,74.65,74.26,74.54,51700.0,56.6063,56.6063,56.3106,56.5229,51700.0
2008-12-17 09:55:00,74.54,74.72,74.27,74.64,21100.0,56.5229,56.6594,56.3182,56.5987,21100.0
2008-12-17 10:00:00,74.67,74.75,74.34,74.54,13100.0,56.6215,56.6821,56.3712,56.5229,13100.0
2008-12-17 10:05:00,74.52,74.58,74.31,74.5,19500.0,56.5077,56.5532,56.3485,56.4926,19500.0
2008-12-17 10:10:00,74.5,74.5,74.05,74.09,4600.0,56.4926,56.4926,56.1513,56.1817,4600.0
2008-12-17 10:15:00,74.18,74.26,74.1,74.17,8900.0,56.2499,56.3106,56.1892,56.2423,8900.0
2008-12-17 10:20:00,74.17,74.17,73.86,73.96,7800.0,56.2423,56.2423,56.0073,56.0831,7800.0
2008-12-17 10:25:00,73.96,74.0,73.84,73.95,55300.0,56.0831,56.1134,55.9921,56.0755,55300.0
2008-12-17 10:30:00,73.98,74.0,73.92,73.92,11200.0,56.0982,56.1134,56.0527,56.0527,11200.0
2008-12-17 10:35:00,73.92,74.02,73.87,74.0,10700.0,56.0527,56.1286,56.0148,56.1134,10700.0
2008-12-17 10:40:00,73.94,74.01,73.88,74.0,18600.0,56.0679,56.121,56.0224,56.1134,18600.0
2008-12-17 10:45:00,74.0,74.0,73.85,73.85,11500.0,56.1134,56.1134,55.9997,55.9997,11500.0
2008-12-17 10:50:00,73.84,74.0,73.81,73.89,11600.0,55.9921,56.1134,55.9693,56.03,11600.0
2008-12-17 10:55:00,73.92,74.01,73.8,73.92,10400.0,56.0527,56.121,55.9618,56.0527,10400.0
2008-12-17 11:00:00,73.93,74.0,73.8,73.85,21700.0,56.0603,56.1134,55.9618,55.9997,21700.0
2008-12-17 11:05:00,73.85,73.87,73.7,73.84,9700.0,55.9997,56.0148,55.8859,55.9921,9700.0
2008-12-17 11:10:00,73.81,73.86,73.7,73.85,11800.0,55.9693,56.0073,55.8859,55.9997,11800.0
2008-12-17 11:15:00,73.82,73.85,73.62,73.67,13100.0,55.9769,55.9997,55.8253,55.8632,13100.0
2008-12-17 11:20:00,73.72,73.87,73.71,73.75,7600.0,55.9011,56.0148,55.8935,55.9238,7600.0
2008-12-17 11:25:00,73.79,73.84,73.74,73.82,5200.0,55.9542,55.9921,55.9163,55.9769,5200.0
2008-12-17 11:30:00,73.91,73.93,73.63,73.68,15700.0,56.0452,56.0603,55.8328,55.8708,15700.0
2008-12-17 11:35:00,73.68,73.93,73.5,73.88,10100.0,55.8708,56.0603,55.7343,56.0224,10100.0
2008-12-17 11:40:00,73.88,74.0,73.84,73.98,9200.0,56.0224,56.1134,55.9921,56.0982,9200.0
2008-12-17 11:45:00,73.95,73.98,73.53,73.53,17700.0,56.0755,56.0982,55.757,55.757,17700.0
2008-12-17 11:50:00,73.48,73.63,73.44,73.48,13000.0,55.7191,55.8328,55.6888,55.7191,13000.0
2008-12-17 11:55:00,73.48,73.6,73.48,73.54,11700.0,55.7191,55.8101,55.7191,55.7646,11700.0
2008-12-17 12:00:00,73.53,73.6,73.51,73.59,16700.0,55.757,55.8101,55.7419,55.8025,16700.0
2008-12-17 12:05:00,73.59,73.7,73.58,73.7,137000.0,55.8025,55.8859,55.7949,55.8859,137000.0
2008-12-17 12:10:00,73.68,73.84,73.68,73.76,23200.0,55.8708,55.9921,55.8708,55.9314,23200.0
2008-12-17 12:15:00,73.76,73.79,73.56,73.61,19300.0,55.9314,55.9542,55.7798,55.8177,19300.0
2008-12-17 12:20:00,73.61,73.75,73.35,73.44,14500.0,55.8177,55.9238,55.6205,55.6888,14500.0
2008-12-17 12:25:00,73.42,73.64,73.42,73.49,8200.0,55.6736,55.8404,55.6736,55.7267,8200.0
2008-12-17 12:30:00,73.54,73.8,73.51,73.55,9200.0,55.7646,55.9618,55.7419,55.7722,9200.0
2008-12-17 12:35:00,73.55,73.63,73.47,73.63,7100.0,55.7722,55.8328,55.7115,55.8328,7100.0
2008-12-17 12:40:00,73.68,73.8,73.41,73.53,28000.0,55.8708,55.9618,55.666,55.757,28000.0
2008-12-17 12:45:00,73.6,73.64,73.54,73.6,13000.0,55.8101,55.8404,55.7646,55.8101,13000.0
2008-12-17 12:50:00,73.6,73.75,73.59,73.75,16700.0,55.8101,55.9238,55.8025,55.9238,16700.0
2008-12-17 12:55:00,73.75,73.75,73.62,73.63,9200.0,55.9238,55.9238,55.8253,55.8328,9200.0
2008-12-17 13:00:00,73.74,73.76,73.54,73.75,10500.0,55.9163,55.9314,55.7646,55.9238,10500.0
2008-12-17 13:05:00,73.74,73.8,73.64,73.77,8200.0,55.9163,55.9618,55.8404,55.939,8200.0
2008-12-17 13:10:00,73.8,73.8,73.56,73.62,13700.0,55.9618,55.9618,55.7798,55.8253,13700.0
2008-12-17 13:15:00,73.67,73.89,73.58,73.66,22600.0,55.8632,56.03,55.7949,55.8556,22600.0
2008-12-17 13:20:00,73.65,73.75,73.65,73.7,19900.0,55.848,55.9238,55.848,55.8859,19900.0
2008-12-17 13:25:00,73.7,73.7,73.52,73.6,10100.0,55.8859,55.8859,55.7494,55.8101,10100.0
2008-12-17 13:30:00,73.63,73.72,73.61,73.69,10800.0,55.8328,55.9011,55.8177,55.8783,10800.0
2008-12-17 13:35:00,73.69,73.75,73.58,73.64,31400.0,55.8783,55.9238,55.7949,55.8404,31400.0
2008-12-17 13:40:00,73.65,73.65,73.6,73.64,13100.0,55.848,55.848,55.8101,55.8404,13100.0
2008-12-17 13:45:00,73.64,73.7,73.61,73.67,23100.0,55.8404,55.8859,55.8177,55.8632,23100.0
2008-12-17 13:50:00,73.65,73.7,73.6,73.68,25300.0,55.848,55.8859,55.8101,55.8708,25300.0
2008-12-17 13:55:00,73.69,73.7,73.6,73.63,16900.0,55.8783,55.8859,55.8101,55.8328,16900.0
2008-12-17 14:00:00,73.64,73.88,73.64,73.79,12900.0,55.8404,56.0224,55.8404,55.9542,12900.0
2008-12-17 14:05:00,73.79,73.94,73.7,73.94,80200.0,55.9542,56.0679,55.8859,56.0679,80200.0
2008-12-17 14:10:00,73.98,74.0,73.84,73.9,16000.0,56.0982,56.1134,55.9921,56.0376,16000.0
2008-12-17 14:15:00,73.9,73.9,73.72,73.78,21400.0,56.0376,56.0376,55.9011,55.9466,21400.0
2008-12-17 14:20:00,73.8,73.89,73.66,73.73,8700.0,55.9618,56.03,55.8556,55.9087,8700.0
2008-12-17 14:25:00,73.75,73.9,73.56,73.59,9000.0,55.9238,56.0376,55.7798,55.8025,9000.0
2008-12-17 14:30:00,73.61,73.84,73.59,73.65,11900.0,55.8177,55.9921,55.8025,55.848,11900.0
2008-12-17 14:35:00,73.65,73.9,73.5,73.86,18000.0,55.848,56.0376,55.7343,56.0073,18000.0
2008-12-17 14:40:00,73.82,73.89,73.67,73.68,16000.0,55.9769,56.03,55.8632,55.8708,16000.0
2008-12-17 14:45:00,73.69,73.8,73.52,73.8,30700.0,55.8783,55.9618,55.7494,55.9618,30700.0
2008-12-17 14:50:00,73.8,73.94,73.74,73.85,33200.0,55.9618,56.0679,55.9163,55.9997,33200.0
2008-12-17 14:55:00,73.91,74.1,73.72,74.0,22800.0,56.0452,56.1892,55.9011,56.1134,22800.0
2008-12-17 15:00:00,74.05,74.36,74.04,74.3,20800.0,56.1513,56.3864,56.1437,56.3409,20800.0
2008-12-17 15:05:00,74.34,74.38,74.12,74.17,20900.0,56.3712,56.4016,56.2044,56.2423,20900.0
2008-12-17 15:10:00,74.14,74.28,73.87,74.14,10500.0,56.2196,56.3257,56.0148,56.2196,10500.0
2008-12-17 15:15:00,74.14,74.35,74.14,74.33,30100.0,56.2196,56.3788,56.2196,56.3636,30100.0
2008-12-17 15:20:00,74.35,74.35,74.05,74.18,11600.0,56.3788,56.3788,56.1513,56.2499,11600.0
2008-12-17 15:25:00,74.25,74.35,73.85,74.17,8700.0,56.303,56.3788,55.9997,56.2423,8700.0
2008-12-17 15:30:00,74.21,74.22,73.87,74.0,21400.0,56.2727,56.2802,56.0148,56.1134,21400.0
2008-12-17 15:35:00,74.04,74.26,73.95,73.99,24200.0,56.1437,56.3106,56.0755,56.1058,24200.0
2008-12-17 15:40:00,73.99,74.38,73.95,74.26,26700.0,56.1058,56.4016,56.0755,56.3106,26700.0
2008-12-17 15:45:00,74.25,74.52,74.07,74.41,22000.0,56.303,56.5077,56.1665,56.4243,22000.0
2008-12-17 15:50:00,74.41,74.41,74.13,74.23,26900.0,56.4243,56.4243,56.212,56.2878,26900.0
2008-12-17 15:55:00,74.15,74.2,73.73,74.0,59200.0,56.2272,56.2651,55.9087,56.1134,59200.0
2008-12-18 09:30:00,74.1,74.1,73.86,74.0,15900.0,56.1892,56.1892,56.0073,56.1134,15900.0
2008-12-18 09:35:00,74.03,74.22,73.46,73.62,14000.0,56.1362,56.2802,55.7039,55.8253,14000.0
2008-12-18 09:40:00,73.63,73.89,73.49,73.72,4100.0,55.8328,56.03,55.7267,55.9011,4100.0
2008-12-18 09:45:00,73.72,73.83,73.23,73.39,8500.0,55.9011,55.9845,55.5295,55.6509,8500.0
2008-12-18 09:50:00,73.5,73.5,73.16,73.28,8400.0,55.7343,55.7343,55.4764,55.5674,8400.0
2008-12-18 09:55:00,73.28,73.56,73.21,73.3,7400.0,55.5674,55.7798,55.5144,55.5826,7400.0
2008-12-18 10:00:00,73.41,73.77,73.41,73.6,22900.0,55.666,55.939,55.666,55.8101,22900.0
2008-12-18 10:05:00,73.63,73.72,73.46,73.58,9700.0,55.8328,55.9011,55.7039,55.7949,9700.0
2008-12-18 10:10:00,73.69,73.95,73.61,73.72,5900.0,55.8783,56.0755,55.8177,55.9011,5900.0
2008-12-18 10:15:00,73.75,73.86,73.5,73.59,9800.0,55.9238,56.0073,55.7343,55.8025,9800.0
2008-12-18 10:20:00,73.59,73.94,73.56,73.64,9300.0,55.8025,56.0679,55.7798,55.8404,9300.0
2008-12-18 10:25:00,73.77,74.01,73.77,73.99,19400.0,55.939,56.121,55.939,56.1058,19400.0
2008-12-18 10:30:00,73.92,74.1,73.84,73.87,11500.0,56.0527,56.1892,55.9921,56.0148,11500.0
2008-12-18 10:35:00,73.93,74.05,73.91,74.02,5300.0,56.0603,56.1513,56.0452,56.1286,5300.0
2008-12-18 10:40:00,74.03,74.21,74.01,74.21,14500.0,56.1362,56.2727,56.121,56.2727,14500.0
2008-12-18 10:45:00,74.21,74.34,74.12,74.33,3700.0,56.2727,56.3712,56.2044,56.3636,3700.0
2008-12-18 10:50:00,74.32,74.39,73.94,74.0,18400.0,56.3561,56.4091,56.0679,56.1134,18400.0
2008-12-18 10:55:00,74.08,74.08,73.82,73.82,6000.0,56.1741,56.1741,55.9769,55.9769,6000.0
2008-12-18 11:00:00,73.79,74.18,73.79,73.99,7500.0,55.9542,56.2499,55.9542,56.1058,7500.0
2008-12-18 11:05:00,73.97,74.0,73.73,73.73,8600.0,56.0907,56.1134,55.9087,55.9087,8600.0
2008-12-18 11:10:00,73.76,73.92,73.63,73.89,8600.0,55.9314,56.0527,55.8328,56.03,8600.0
2008-12-18 11:15:00,73.92,74.0,73.92,74.0,25100.0,56.0527,56.1134,56.0527,56.1134,25100.0
2008-12-18 11:20:00,73.96,74.0,73.8,73.81,15200.0,56.0831,56.1134,55.9618,55.9693,15200.0
2008-12-18 11:25:00,73.88,74.1,73.88,74.0,17100.0,56.0224,56.1892,56.0224,56.1134,17100.0
2008-12-18 11:30:00,74.01,74.1,73.93,74.0,11700.0,56.121,56.1892,56.0603,56.1134,11700.0
2008-12-18 11:35:00,74.02,74.04,73.76,73.95,9900.0,56.1286,56.1437,55.9314,56.0755,9900.0
2008-12-18 11:40:00,73.95,74.1,73.93,74.08,5900.0,56.0755,56.1892,56.0603,56.1741,5900.0
2008-12-18 11:45:00,74.1,74.1,73.96,74.09,16600.0,56.1892,56.1892,56.0831,56.1817,16600.0
2008-12-18 11:50:00,74.05,74.07,73.9,74.0,49000.0,56.1513,56.1665,56.0376,56.1134,49000.0
2008-12-18 11:55:00,73.99,74.1,73.95,74.1,10800.0,56.1058,56.1892,56.0755,56.1892,10800.0
2008-12-18 12:00:00,74.1,74.17,73.85,73.92,20300.0,56.1892,56.2423,55.9997,56.0527,20300.0
2008-12-18 12:05:00,73.97,74.0,73.89,73.93,2900.0,56.0907,56.1134,56.03,56.0603,2900.0
2008-12-18 12:10:00,73.93,74.2,73.93,74.18,21800.0,56.0603,56.2651,56.0603,56.2499,21800.0
2008-12-18 12:15:00,74.18,74.2,74.09,74.14,16900.0,56.2499,56.2651,56.1817,56.2196,16900.0
2008-12-18 12:20:00,74.16,74.22,73.79,74.04,14300.0,56.2347,56.2802,55.9542,56.1437,14300.0
2008-12-18 12:25:00,74.01,74.04,73.87,73.89,8600.0,56.121,56.1437,56.0148,56.03,8600.0
2008-12-18 12:30:00,73.87,74.12,73.81,74.07,12500.0,56.0148,56.2044,55.9693,56.1665,12500.0
2008-12-18 12:35:00,74.08,74.14,73.95,73.95,3000.0,56.1741,56.2196,56.0755,56.0755,3000.0
2008-12-18 12:40:00,73.95,74.19,73.88,74.11,4700.0,56.0755,56.2575,56.0224,56.1968,4700.0
2008-12-18 12:45:00,74.18,74.19,74.01,74.05,8900.0,56.2499,56.2575,56.121,56.1513,8900.0
2008-12-18 12:50:00,74.1,74.1,74.0,74.02,4900.0,56.1892,56.1892,56.1134,56.1286,4900.0
2008-12-18 12:55:00,74.01,74.04,73.8,73.96,36700.0,56.121,56.1437,55.9618,56.0831,36700.0
2008-12-18 13:00:00,73.96,74.04,73.83,73.86,22900.0,56.0831,56.1437,55.9845,56.0073,22900.0
2008-12-18 13:05:00,73.85,74.1,73.85,74.08,20100.0,55.9997,56.1892,55.9997,56.1741,20100.0
2008-12-18 13:10:00,74.06,74.1,74.01,74.1,6300.0,56.1589,56.1892,56.121,56.1892,6300.0
2008-12-18 13:15:00,74.1,74.1,74.03,74.09,11300.0,56.1892,56.1892,56.1362,56.1817,11300.0
2008-12-18 13:20:00,74.09,74.1,73.87,73.92,5400.0,56.1817,56.1892,56.0148,56.0527,5400.0
2008-12-18 13:25:00,73.92,74.01,73.67,73.74,16200.0,56.0527,56.121,55.8632,55.9163,16200.0
2008-12-18 13:30:00,73.69,73.87,73.69,73.78,7200.0,55.8783,56.0148,55.8783,55.9466,7200.0
2008-12-18 13:35:00,73.8,73.91,73.67,73.84,7100.0,55.9618,56.0452,55.8632,55.9921,7100.0
2008-12-18 13:40:00,73.79,73.95,73.78,73.81,6000.0,55.9542,56.0755,55.9466,55.9693,6000.0
2008-12-18 13:45:00,73.79,73.8,73.5,73.69,10300.0,55.9542,55.9618,55.7343,55.8783,10300.0
2008-12-18 13:50:00,73.7,73.97,73.68,73.95,7700.0,55.8859,56.0907,55.8708,56.0755,7700.0
2008-12-18 13:55:00,73.91,73.99,73.7,73.8,12100.0,56.0452,56.1058,55.8859,55.9618,12100.0
2008-12-18 14:00:00,73.77,73.85,73.59,73.8,18100.0,55.939,55.9997,55.8025,55.9618,18100.0
2008-12-18 14:05:00,73.76,73.85,73.76,73.82,13200.0,55.9314,55.9997,55.9314,55.9769,13200.0
2008-12-18 14:10:00,73.79,73.9,73.76,73.83,12900.0,55.9542,56.0376,55.9314,55.9845,12900.0
2008-12-18 14:15:00,73.82,73.9,73.7,73.7,13000.0,55.9769,56.0376,55.8859,55.8859,13000.0
2008-12-18 14:20:00,73.72,73.78,73.32,73.47,60000.0,55.9011,55.9466,55.5978,55.7115,60000.0
2008-12-18 14:25:00,73.46,73.9,73.46,73.81,24100.0,55.7039,56.0376,55.7039,55.9693,24100.0
2008-12-18 14:30:00,73.88,73.89,73.74,73.78,27000.0,56.0224,56.03,55.9163,55.9466,27000.0
2008-12-18 14:35:00,73.79,73.95,73.69,73.94,15000.0,55.9542,56.0755,55.8783,56.0679,15000.0
2008-12-18 14:40:00,73.89,73.97,73.83,73.89,14800.0,56.03,56.0907,55.9845,56.03,14800.0
2008-12-18 14:45:00,73.87,74.09,73.78,74.06,23200.0,56.0148,56.1817,55.9466,56.1589,23200.0
2008-12-18 14:50:00,74.04,74.11,73.93,74.08,28900.0,56.1437,56.1968,56.0603,56.1741,28900.0
2008-12-18 14:55:00,74.1,74.2,73.91,73.92,28800.0,56.1892,56.2651,56.0452,56.0527,28800.0
2008-12-18 15:00:00,73.88,74.06,73.62,73.86,24100.0,56.0224,56.1589,55.8253,56.0073,24100.0
2008-12-18 15:05:00,73.86,73.95,73.64,73.89,21300.0,56.0073,56.0755,55.8404,56.03,21300.0
2008-12-18 15:10:00,73.89,73.89,73.46,73.65,33200.0,56.03,56.03,55.7039,55.848,33200.0
2008-12-18 15:15:00,73.65,73.75,73.52,73.6,15400.0,55.848,55.9238,55.7494,55.8101,15400.0
2008-12-18 15:20:00,73.57,73.57,73.02,73.2,50400.0,55.7873,55.7873,55.3703,55.5068,50400.0
2008-12-18 15:25:00,73.25,73.31,73.05,73.26,31100.0,55.5447,55.5902,55.393,55.5523,31100.0
2008-12-18 15:30:00,73.24,73.53,73.1,73.37,30200.0,55.5371,55.757,55.431,55.6357,30200.0
2008-12-18 15:35:00,73.31,73.75,73.26,73.38,46900.0,55.5902,55.9238,55.5523,55.6433,46900.0
2008-12-18 15:40:00,73.34,73.55,73.27,73.43,29800.0,55.6129,55.7722,55.5599,55.6812,29800.0
2008-12-18 15:45:00,73.43,73.6,73.26,73.44,40600.0,55.6812,55.8101,55.5523,55.6888,40600.0
2008-12-18 15:50:00,73.4,73.61,73.32,73.32,55800.0,55.6584,55.8177,55.5978,55.5978,55800.0
2008-12-18 15:55:00,73.37,73.62,73.32,73.5,58900.0,55.6357,55.8253,55.5978,55.7343,58900.0
2008-12-19 09:30:00,73.47,73.5,73.24,73.5,162500.0,55.7115,55.7343,55.5371,55.7343,162500.0
2008-12-19 09:35:00,73.5,73.5,73.08,73.46,32200.0,55.7343,55.7343,55.4158,55.7039,32200.0
2008-12-19 09:40:00,73.47,73.5,72.86,73.03,16200.0,55.7115,55.7343,55.249,55.3779,16200.0
2008-12-19 09:45:00,73.07,73.5,73.06,73.5,22600.0,55.4082,55.7343,55.4006,55.7343,22600.0
2008-12-19 09:50:00,73.5,73.63,73.26,73.35,23900.0,55.7343,55.8328,55.5523,55.6205,23900.0
2008-12-19 09:55:00,73.33,73.6,73.33,73.35,27600.0,55.6054,55.8101,55.6054,55.6205,27600.0
2008-12-19 10:00:00,73.36,73.6,73.26,73.5,22000.0,55.6281,55.8101,55.5523,55.7343,22000.0
2008-12-19 10:05:00,73.5,73.58,73.35,73.54,10200.0,55.7343,55.7949,55.6205,55.7646,10200.0
2008-12-19 10:10:00,73.52,73.66,73.45,73.59,24600.0,55.7494,55.8556,55.6964,55.8025,24600.0
2008-12-19 10:15:00,73.55,73.77,73.55,73.7,20900.0,55.7722,55.939,55.7722,55.8859,20900.0
2008-12-19 10:20:00,73.7,73.76,73.58,73.62,13600.0,55.8859,55.9314,55.7949,55.8253,13600.0
2008-12-19 10:25:00,73.67,73.7,73.43,73.65,28600.0,55.8632,55.8859,55.6812,55.848,28600.0
2008-12-19 10:30:00,73.67,73.7,73.48,73.51,12600.0,55.8632,55.8859,55.7191,55.7419,12600.0
2008-12-19 10:35:00,73.5,73.7,73.5,73.7,14900.0,55.7343,55.8859,55.7343,55.8859,14900.0
2008-12-19 10:40:00,73.7,73.88,73.58,73.88,27000.0,55.8859,56.0224,55.7949,56.0224,27000.0
2008-12-19 10:45:00,73.86,73.92,73.76,73.88,9500.0,56.0073,56.0527,55.9314,56.0224,9500.0
2008-12-19 10:50:00,73.87,74.38,73.84,74.33,13500.0,56.0148,56.4016,55.9921,56.3636,13500.0
2008-12-19 10:55:00,74.27,74.3,73.65,73.76,13500.0,56.3182,56.3409,55.848,55.9314,13500.0
2008-12-19 11:00:00,73.82,73.93,73.64,73.93,10500.0,55.9769,56.0603,55.8404,56.0603,10500.0
2008-12-19 11:05:00,73.92,73.92,73.71,73.83,3700.0,56.0527,56.0527,55.8935,55.9845,3700.0
2008-12-19 11:10:00,73.83,73.99,73.76,73.79,7500.0,55.9845,56.1058,55.9314,55.9542,7500.0
2008-12-19 11:15:00,73.79,73.91,73.69,73.81,4100.0,55.9542,56.0452,55.8783,55.9693,4100.0
2008-12-19 11:20:00,73.87,73.99,73.86,73.94,4900.0,56.0148,56.1058,56.0073,56.0679,4900.0
2008-12-19 11:25:00,73.96,73.96,73.62,73.79,4500.0,56.0831,56.0831,55.8253,55.9542,4500.0
2008-12-19 11:30:00,73.86,73.92,73.66,73.66,9200.0,56.0073,56.0527,55.8556,55.8556,9200.0
2008-12-19 11:35:00,73.66,73.74,73.5,73.53,5400.0,55.8556,55.9163,55.7343,55.757,5400.0
2008-12-19 11:40:00,73.54,73.68,73.34,73.37,11300.0,55.7646,55.8708,55.6129,55.6357,11300.0
2008-12-19 11:45:00,73.31,73.52,73.31,73.48,6900.0,55.5902,55.7494,55.5902,55.7191,6900.0
2008-12-19 11:50:00,73.43,73.62,73.29,73.35,9500.0,55.6812,55.8253,55.575,55.6205,9500.0
2008-12-19 11:55:00,73.35,73.39,73.04,73.1,37400.0,55.6205,55.6509,55.3855,55.431,37400.0
2008-12-19 12:00:00,73.18,73.26,72.89,72.9,19100.0,55.4916,55.5523,55.2717,55.2793,19100.0
2008-12-19 12:05:00,72.88,72.97,72.74,72.79,13000.0,55.2641,55.3324,55.158,55.1959,13000.0
2008-12-19 12:10:00,72.81,73.15,72.76,73.05,9900.0,55.211,55.4689,55.1731,55.393,9900.0
2008-12-19 12:15:00,73.05,73.25,73.03,73.12,7700.0,55.393,55.5447,55.3779,55.4461,7700.0
2008-12-19 12:20:00,73.12,73.15,73.02,73.12,4300.0,55.4461,55.4689,55.3703,55.4461,4300.0
2008-12-19 12:25:00,73.13,73.45,73.05,73.45,10800.0,55.4537,55.6964,55.393,55.6964,10800.0
2008-12-19 12:30:00,73.37,73.5,73.31,73.35,9500.0,55.6357,55.7343,55.5902,55.6205,9500.0
2008-12-19 12:35:00,73.35,73.36,73.27,73.31,1700.0,55.6205,55.6281,55.5599,55.5902,1700.0
2008-12-19 12:40:00,73.28,73.34,73.09,73.12,4500.0,55.5674,55.6129,55.4234,55.4461,4500.0
2008-12-19 12:45:00,73.17,73.37,73.17,73.36,4000.0,55.484,55.6357,55.484,55.6281,4000.0
2008-12-19 12:50:00,73.37,73.39,73.21,73.29,6000.0,55.6357,55.6509,55.5144,55.575,6000.0
2008-12-19 12:55:00,73.31,73.48,73.31,73.43,2900.0,55.5902,55.7191,55.5902,55.6812,2900.0
2008-12-19 13:00:00,73.41,73.55,73.41,73.55,10500.0,55.666,55.7722,55.666,55.7722,10500.0
2008-12-19 13:05:00,73.51,73.52,73.35,73.48,7000.0,55.7419,55.7494,55.6205,55.7191,7000.0
2008-12-19 13:10:00,73.48,73.58,73.35,73.51,6900.0,55.7191,55.7949,55.6205,55.7419,6900.0
2008-12-19 13:15:00,73.5,73.72,73.48,73.56,27900.0,55.7343,55.9011,55.7191,55.7798,27900.0
2008-12-19 13:20:00,73.56,73.6,73.46,73.46,13200.0,55.7798,55.8101,55.7039,55.7039,13200.0
2008-12-19 13:25:00,73.48,73.6,73.44,73.56,11000.0,55.7191,55.8101,55.6888,55.7798,11000.0
2008-12-19 13:30:00,73.51,73.65,73.42,73.43,12800.0,55.7419,55.848,55.6736,55.6812,12800.0
2008-12-19 13:35:00,73.54,73.58,73.38,73.58,26000.0,55.7646,55.7949,55.6433,55.7949,26000.0
2008-12-19 13:40:00,73.57,73.7,73.55,73.67,18500.0,55.7873,55.8859,55.7722,55.8632,18500.0
2008-12-19 13:45:00,73.66,73.69,73.44,73.44,9700.0,55.8556,55.8783,55.6888,55.6888,9700.0
2008-12-19 13:50:00,73.41,73.49,73.11,73.39,9700.0,55.666,55.7267,55.4385,55.6509,9700.0
2008-12-19 13:55:00,73.46,73.51,73.38,73.48,8100.0,55.7039,55.7419,55.6433,55.7191,8100.0
2008-12-19 14:00:00,73.47,73.72,73.45,73.67,12400.0,55.7115,55.9011,55.6964,55.8632,12400.0
2008-12-19 14:05:00,73.69,73.72,73.5,73.65,8300.0,55.8783,55.9011,55.7343,55.848,8300.0
2008-12-19 14:10:00,73.66,73.8,73.53,73.59,6000.0,55.8556,55.9618,55.757,55.8025,6000.0
2008-12-19 14:15:00,73.62,73.84,73.59,73.79,9200.0,55.8253,55.9921,55.8025,55.9542,9200.0
2008-12-19 14:20:00,73.75,73.75,73.44,73.49,7600.0,55.9238,55.9238,55.6888,55.7267,7600.0
2008-12-19 14:25:00,73.54,73.76,73.54,73.62,13000.0,55.7646,55.9314,55.7646,55.8253,13000.0
2008-12-19 14:30:00,73.71,73.86,73.6,73.76,8100.0,55.8935,56.0073,55.8101,55.9314,8100.0
2008-12-19 14:35:00,73.75,73.8,73.62,73.73,8600.0,55.9238,55.9618,55.8253,55.9087,8600.0
2008-12-19 14:40:00,73.72,73.91,73.69,73.86,7400.0,55.9011,56.0452,55.8783,56.0073,7400.0
2008-12-19 14:45:00,73.91,74.15,73.9,74.01,11500.0,56.0452,56.2272,56.0376,56.121,11500.0
2008-12-19 14:50:00,73.97,74.09,73.74,73.78,9300.0,56.0907,56.1817,55.9163,55.9466,9300.0
2008-12-19 14:55:00,73.74,73.94,73.58,73.75,12700.0,55.9163,56.0679,55.7949,55.9238,12700.0
2008-12-19 15:00:00,73.73,73.81,73.49,73.73,8700.0,55.9087,55.9693,55.7267,55.9087,8700.0
2008-12-19 15:05:00,73.74,73.97,73.64,73.77,8300.0,55.9163,56.0907,55.8404,55.939,8300.0
2008-12-19 15:10:00,73.75,73.83,73.4,73.51,6000.0,55.9238,55.9845,55.6584,55.7419,6000.0
2008-12-19 15:15:00,73.5,73.57,73.26,73.41,14400.0,55.7343,55.7873,55.5523,55.666,14400.0
2008-12-19 15:20:00,73.34,73.75,73.31,73.73,13900.0,55.6129,55.9238,55.5902,55.9087,13900.0
2008-12-19 15:25:00,73.8,73.93,73.59,73.84,8900.0,55.9618,56.0603,55.8025,55.9921,8900.0
2008-12-19 15:30:00,73.83,73.83,73.42,73.44,14100.0,55.9845,55.9845,55.6736,55.6888,14100.0
2008-12-19 15:35:00,73.44,73.69,73.35,73.51,17200.0,55.6888,55.8783,55.6205,55.7419,17200.0
2008-12-19 15:40:00,73.52,73.74,73.49,73.49,23700.0,55.7494,55.9163,55.7267,55.7267,23700.0
2008-12-19 15:45:00,73.49,73.63,73.43,73.62,18200.0,55.7267,55.8328,55.6812,55.8253,18200.0
2008-12-19 15:50:00,73.62,73.82,73.39,73.39,22600.0,55.8253,55.9769,55.6509,55.6509,22600.0
2008-12-19 15:55:00,73.43,73.56,73.26,73.47,39800.0,55.6812,55.7798,55.5523,55.7115,39800.0
2008-12-22 09:30:00,73.9,74.1,73.47,73.47,8800.0,56.0376,56.1892,55.7115,55.7115,8800.0
2008-12-22 09:35:00,73.45,73.68,72.69,72.92,20600.0,55.6964,55.8708,55.1201,55.2945,20600.0
2008-12-22 09:40:00,72.8,72.89,72.5,72.82,12400.0,55.2035,55.2717,54.976,55.2186,12400.0
2008-12-22 09:45:00,72.74,73.15,72.7,73.13,6600.0,55.158,55.4689,55.1276,55.4537,6600.0
2008-12-22 09:50:00,73.23,73.23,72.88,72.93,5500.0,55.5295,55.5295,55.2641,55.302,5500.0
2008-12-22 09:55:00,72.93,73.0,72.85,72.99,5700.0,55.302,55.3551,55.2414,55.3475,5700.0
2008-12-22 10:00:00,72.98,73.0,72.75,72.77,6900.0,55.34,55.3551,55.1656,55.1807,6900.0
2008-12-22 10:05:00,72.74,72.81,72.64,72.66,9700.0,55.158,55.211,55.0821,55.0973,9700.0
2008-12-22 10:10:00,72.74,72.89,72.68,72.86,8800.0,55.158,55.2717,55.1125,55.249,8800.0
2008-12-22 10:15:00,72.88,72.99,72.77,72.88,13500.0,55.2641,55.3475,55.1807,55.2641,13500.0
2008-12-22 10:20:00,72.81,72.91,72.59,72.67,8500.0,55.211,55.2869,55.0442,55.1049,8500.0
2008-12-22 10:25:00,72.63,72.7,72.62,72.7,4100.0,55.0746,55.1276,55.067,55.1276,4100.0
2008-12-22 10:30:00,72.7,72.92,72.68,72.9,15900.0,55.1276,55.2945,55.1125,55.2793,15900.0
2008-12-22 10:35:00,72.92,72.98,72.77,72.77,10000.0,55.2945,55.34,55.1807,55.1807,10000.0
2008-12-22 10:40:00,72.85,72.86,72.56,72.72,9800.0,55.2414,55.249,55.0215,55.1428,9800.0
2008-12-22 10:45:00,72.74,72.99,72.74,72.99,5400.0,55.158,55.3475,55.158,55.3475,5400.0
2008-12-22 10:50:00,72.98,73.26,72.94,73.16,10000.0,55.34,55.5523,55.3096,55.4764,10000.0
2008-12-22 10:55:00,73.17,73.28,73.12,73.28,5200.0,55.484,55.5674,55.4461,55.5674,5200.0
2008-12-22 11:00:00,73.21,73.3,72.95,73.06,7500.0,55.5144,55.5826,55.3172,55.4006,7500.0
2008-12-22 11:05:00,73.06,73.2,73.05,73.2,3400.0,55.4006,55.5068,55.393,55.5068,3400.0
2008-12-22 11:10:00,73.25,73.25,73.16,73.21,5700.0,55.5447,55.5447,55.4764,55.5144,5700.0
2008-12-22 11:15:00,73.15,73.45,73.15,73.45,5500.0,55.4689,55.6964,55.4689,55.6964,5500.0
2008-12-22 11:20:00,73.45,73.46,72.95,72.96,10700.0,55.6964,55.7039,55.3172,55.3248,10700.0
2008-12-22 11:25:00,72.95,73.1,72.93,73.0,7000.0,55.3172,55.431,55.302,55.3551,7000.0
2008-12-22 11:30:00,72.99,72.99,72.5,72.5,8100.0,55.3475,55.3475,54.976,54.976,8100.0
2008-12-22 11:35:00,72.5,72.6,72.36,72.58,9700.0,54.976,55.0518,54.8698,55.0366,9700.0
2008-12-22 11:40:00,72.52,72.58,72.47,72.58,3900.0,54.9911,55.0366,54.9532,55.0366,3900.0
2008-12-22 11:45:00,72.58,72.7,72.36,72.56,10600.0,55.0366,55.1276,54.8698,55.0215,10600.0
2008-12-22 11:50:00,72.6,72.61,72.53,72.61,2600.0,55.0518,55.0594,54.9987,55.0594,2600.0
2008-12-22 11:55:00,72.62,72.77,72.61,72.73,3800.0,55.067,55.1807,55.0594,55.1504,3800.0
2008-12-22 12:00:00,72.7,72.73,72.58,72.61,6200.0,55.1276,55.1504,55.0366,55.0594,6200.0
2008-12-22 12:05:00,72.64,72.72,72.56,72.6,7300.0,55.0821,55.1428,55.0215,55.0518,7300.0
2008-12-22 12:10:00,72.6,72.81,72.57,72.81,7200.0,55.0518,55.211,55.0291,55.211,7200.0
2008-12-22 12:15:00,72.84,72.99,72.67,72.96,6500.0,55.2338,55.3475,55.1049,55.3248,6500.0
2008-12-22 12:20:00,72.97,73.0,72.66,72.66,6000.0,55.3324,55.3551,55.0973,55.0973,6000.0
2008-12-22 12:25:00,72.68,72.77,72.6,72.7,7000.0,55.1125,55.1807,55.0518,55.1276,7000.0
2008-12-22 12:30:00,72.68,72.87,72.63,72.85,4800.0,55.1125,55.2565,55.0746,55.2414,4800.0
2008-12-22 12:35:00,72.86,72.98,72.83,72.83,4900.0,55.249,55.34,55.2262,55.2262,4900.0
2008-12-22 12:40:00,72.81,73.09,72.81,73.01,40000.0,55.211,55.4234,55.211,55.3627,40000.0
2008-12-22 12:45:00,72.98,73.01,72.88,72.93,36000.0,55.34,55.3627,55.2641,55.302,36000.0
2008-12-22 12:50:00,72.93,73.04,72.92,72.97,6000.0,55.302,55.3855,55.2945,55.3324,6000.0
2008-12-22 12:55:00,73.0,73.02,72.92,72.97,3800.0,55.3551,55.3703,55.2945,55.3324,3800.0
2008-12-22 13:00:00,72.96,73.23,72.96,73.23,5200.0,55.3248,55.5295,55.3248,55.5295,5200.0
2008-12-22 13:05:00,73.22,73.24,73.0,73.0,5500.0,55.5219,55.5371,55.3551,55.3551,5500.0
2008-12-22 13:10:00,73.04,73.27,72.95,73.27,23200.0,55.3855,55.5599,55.3172,55.5599,23200.0
2008-12-22 13:15:00,73.23,73.47,73.23,73.41,14200.0,55.5295,55.7115,55.5295,55.666,14200.0
2008-12-22 13:20:00,73.41,73.61,73.41,73.57,5700.0,55.666,55.8177,55.666,55.7873,5700.0
2008-12-22 13:25:00,73.6,73.7,73.43,73.52,9400.0,55.8101,55.8859,55.6812,55.7494,9400.0
2008-12-22 13:30:00,73.52,73.57,73.41,73.57,5900.0,55.7494,55.7873,55.666,55.7873,5900.0
2008-12-22 13:35:00,73.56,73.57,73.44,73.53,6300.0,55.7798,55.7873,55.6888,55.757,6300.0
2008-12-22 13:40:00,73.55,73.71,73.55,73.63,10500.0,55.7722,55.8935,55.7722,55.8328,10500.0
2008-12-22 13:45:00,73.61,73.66,73.51,73.66,7700.0,55.8177,55.8556,55.7419,55.8556,7700.0
2008-12-22 13:50:00,73.65,73.88,73.65,73.85,11900.0,55.848,56.0224,55.848,55.9997,11900.0
2008-12-22 13:55:00,73.86,74.05,73.64,73.95,16800.0,56.0073,56.1513,55.8404,56.0755,16800.0
2008-12-22 14:00:00,73.87,73.87,73.71,73.73,12000.0,56.0148,56.0148,55.8935,55.9087,12000.0
2008-12-22 14:05:00,73.71,73.86,73.53,73.53,13600.0,55.8935,56.0073,55.757,55.757,13600.0
2008-12-22 14:10:00,73.57,73.57,73.37,73.38,9000.0,55.7873,55.7873,55.6357,55.6433,9000.0
2008-12-22 14:15:00,73.37,73.51,73.26,73.34,13300.0,55.6357,55.7419,55.5523,55.6129,13300.0
2008-12-22 14:20:00,73.37,73.37,73.14,73.26,11100.0,55.6357,55.6357,55.4613,55.5523,11100.0
2008-12-22 14:25:00,73.28,73.31,73.0,73.11,10400.0,55.5674,55.5902,55.3551,55.4385,10400.0
2008-12-22 14:30:00,73.14,73.21,72.9,72.94,19500.0,55.4613,55.5144,55.2793,55.3096,19500.0
2008-12-22 14:35:00,72.92,73.03,72.78,72.89,13900.0,55.2945,55.3779,55.1883,55.2717,13900.0
2008-12-22 14:40:00,72.87,73.08,72.85,73.07,11300.0,55.2565,55.4158,55.2414,55.4082,11300.0
2008-12-22 14:45:00,73.04,73.22,73.02,73.1,18300.0,55.3855,55.5219,55.3703,55.431,18300.0
2008-12-22 14:50:00,73.09,73.14,72.87,72.96,13900.0,55.4234,55.4613,55.2565,55.3248,13900.0
2008-12-22 14:55:00,72.85,72.91,72.55,72.56,14600.0,55.2414,55.2869,55.0139,55.0215,14600.0
2008-12-22 15:00:00,72.61,72.82,72.55,72.74,15100.0,55.0594,55.2186,55.0139,55.158,15100.0
2008-12-22 15:05:00,72.76,72.83,72.56,72.74,16800.0,55.1731,55.2262,55.0215,55.158,16800.0
2008-12-22 15:10:00,72.74,72.87,72.6,72.74,10900.0,55.158,55.2565,55.0518,55.158,10900.0
2008-12-22 15:15:00,72.7,72.88,72.65,72.73,11700.0,55.1276,55.2641,55.0897,55.1504,11700.0
2008-12-22 15:20:00,72.68,72.78,72.62,72.73,9200.0,55.1125,55.1883,55.067,55.1504,9200.0
2008-12-22 15:25:00,72.72,72.74,72.55,72.63,34200.0,55.1428,55.158,55.0139,55.0746,34200.0
2008-12-22 15:30:00,72.68,72.78,72.64,72.64,9600.0,55.1125,55.1883,55.0821,55.0821,9600.0
2008-12-22 15:35:00,72.68,73.37,72.62,73.09,19200.0,55.1125,55.6357,55.067,55.4234,19200.0
2008-12-22 15:40:00,73.09,73.39,72.84,72.95,21700.0,55.4234,55.6509,55.2338,55.3172,21700.0
2008-12-22 15:45:00,72.95,73.09,72.9,72.97,10400.0,55.3172,55.4234,55.2793,55.3324,10400.0
2008-12-22 15:50:00,72.98,73.41,72.98,73.41,15000.0,55.34,55.666,55.34,55.666,15000.0
2008-12-22 15:55:00,73.39,73.76,73.15,73.67,26600.0,55.6509,55.9314,55.4689,55.8632,26600.0
2008-12-23 09:30:00,74.25,74.42,73.85,74.36,14400.0,56.303,56.4319,55.9997,56.3864,14400.0
2008-12-23 09:35:00,74.29,74.38,74.06,74.25,18100.0,56.3333,56.4016,56.1589,56.303,18100.0
2008-12-23 09:40:00,74.24,74.45,74.05,74.34,15900.0,56.2954,56.4546,56.1513,56.3712,15900.0
2008-12-23 09:45:00,74.34,74.57,74.33,74.47,15300.0,56.3712,56.5456,56.3636,56.4698,15300.0
2008-12-23 09:50:00,74.47,74.6,74.3,74.3,15100.0,56.4698,56.5684,56.3409,56.3409,15100.0
2008-12-23 09:55:00,74.36,74.42,74.25,74.36,13700.0,56.3864,56.4319,56.303,56.3864,13700.0
2008-12-23 10:00:00,74.46,74.54,74.06,74.17,15300.0,56.4622,56.5229,56.1589,56.2423,15300.0
2008-12-23 10:05:00,74.15,74.15,73.72,73.81,12400.0,56.2272,56.2272,55.9011,55.9693,12400.0
2008-12-23 10:10:00,73.86,74.42,73.76,74.25,12600.0,56.0073,56.4319,55.9314,56.303,12600.0
2008-12-23 10:15:00,74.26,74.38,74.16,74.17,9300.0,56.3106,56.4016,56.2347,56.2423,9300.0
2008-12-23 10:20:00,74.17,74.41,74.03,74.41,12900.0,56.2423,56.4243,56.1362,56.4243,12900.0
2008-12-23 10:25:00,74.42,74.72,74.42,74.72,9800.0,56.4319,56.6594,56.4319,56.6594,9800.0
2008-12-23 10:30:00,74.73,75.08,74.72,75.08,10900.0,56.667,56.9324,56.6594,56.9324,10900.0
2008-12-23 10:35:00,75.09,75.17,74.84,74.85,10100.0,56.9399,57.0006,56.7504,56.758,10100.0
2008-12-23 10:40:00,74.85,74.89,74.66,74.66,7100.0,56.758,56.7883,56.6139,56.6139,7100.0
2008-12-23 10:45:00,74.67,74.93,74.67,74.93,5500.0,56.6215,56.8186,56.6215,56.8186,5500.0
2008-12-23 10:50:00,74.93,74.99,74.73,74.81,9000.0,56.8186,56.8641,56.667,56.7276,9000.0
2008-12-23 10:55:00,74.87,75.01,74.79,75.01,9300.0,56.7731,56.8793,56.7125,56.8793,9300.0
2008-12-23 11:00:00,74.95,75.02,74.74,74.85,9600.0,56.8338,56.8869,56.6745,56.758,9600.0
2008-12-23 11:05:00,74.88,74.9,74.49,74.57,8800.0,56.7807,56.7959,56.485,56.5456,8800.0
2008-12-23 11:10:00,74.54,74.63,74.52,74.58,5500.0,56.5229,56.5911,56.5077,56.5532,5500.0
2008-12-23 11:15:00,74.63,74.63,74.24,74.25,7300.0,56.5911,56.5911,56.2954,56.303,7300.0
2008-12-23 11:20:00,74.28,74.35,74.19,74.31,11400.0,56.3257,56.3788,56.2575,56.3485,11400.0
2008-12-23 11:25:00,74.31,74.31,73.92,74.0,7600.0,56.3485,56.3485,56.0527,56.1134,7600.0
2008-12-23 11:30:00,74.04,74.11,74.02,74.1,6700.0,56.1437,56.1968,56.1286,56.1892,6700.0
2008-12-23 11:35:00,74.1,74.4,74.1,74.4,2300.0,56.1892,56.4167,56.1892,56.4167,2300.0
2008-12-23 11:40:00,74.43,74.73,74.36,74.72,18400.0,56.4395,56.667,56.3864,56.6594,18400.0
2008-12-23 11:45:00,74.72,74.83,74.59,74.79,6600.0,56.6594,56.7428,56.5608,56.7125,6600.0
2008-12-23 11:50:00,74.79,74.89,74.66,74.88,8000.0,56.7125,56.7883,56.6139,56.7807,8000.0
2008-12-23 11:55:00,74.89,74.94,74.67,74.71,15000.0,56.7883,56.8262,56.6215,56.6518,15000.0
2008-12-23 12:00:00,74.73,74.89,74.72,74.82,11300.0,56.667,56.7883,56.6594,56.7352,11300.0
2008-12-23 12:05:00,74.8,74.94,74.67,74.89,14300.0,56.72,56.8262,56.6215,56.7883,14300.0
2008-12-23 12:10:00,74.95,75.11,74.85,75.02,18400.0,56.8338,56.9551,56.758,56.8869,18400.0
2008-12-23 12:15:00,75.02,75.07,74.96,75.03,7200.0,56.8869,56.9248,56.8414,56.8945,7200.0
2008-12-23 12:20:00,75.03,75.09,74.89,74.94,4600.0,56.8945,56.9399,56.7883,56.8262,4600.0
2008-12-23 12:25:00,74.94,75.0,74.87,74.95,6000.0,56.8262,56.8717,56.7731,56.8338,6000.0
2008-12-23 12:30:00,74.96,75.0,74.71,74.74,4900.0,56.8414,56.8717,56.6518,56.6745,4900.0
2008-12-23 12:35:00,74.73,74.76,74.35,74.36,12700.0,56.667,56.6897,56.3788,56.3864,12700.0
2008-12-23 12:40:00,74.36,74.45,74.2,74.28,11100.0,56.3864,56.4546,56.2651,56.3257,11100.0
2008-12-23 12:45:00,74.25,74.35,74.17,74.25,10000.0,56.303,56.3788,56.2423,56.303,10000.0
2008-12-23 12:50:00,74.25,74.4,74.22,74.22,9900.0,56.303,56.4167,56.2802,56.2802,9900.0
2008-12-23 12:55:00,74.31,74.41,74.31,74.38,2300.0,56.3485,56.4243,56.3485,56.4016,2300.0
2008-12-23 13:00:00,74.36,74.39,74.2,74.24,6600.0,56.3864,56.4091,56.2651,56.2954,6600.0
2008-12-23 13:05:00,74.23,74.33,74.18,74.25,9300.0,56.2878,56.3636,56.2499,56.303,9300.0
2008-12-23 13:10:00,74.22,74.27,73.95,73.96,12000.0,56.2802,56.3182,56.0755,56.0831,12000.0
2008-12-23 13:15:00,74.03,74.28,74.03,74.04,15400.0,56.1362,56.3257,56.1362,56.1437,15400.0
2008-12-23 13:20:00,74.04,74.22,73.87,74.2,10000.0,56.1437,56.2802,56.0148,56.2651,10000.0
2008-12-23 13:25:00,74.2,74.22,74.04,74.04,6400.0,56.2651,56.2802,56.1437,56.1437,6400.0
2008-12-23 13:30:00,74.04,74.1,73.99,74.06,5900.0,56.1437,56.1892,56.1058,56.1589,5900.0
2008-12-23 13:35:00,74.06,74.18,74.04,74.04,8900.0,56.1589,56.2499,56.1437,56.1437,8900.0
2008-12-23 13:40:00,74.0,74.14,73.94,74.14,15900.0,56.1134,56.2196,56.0679,56.2196,15900.0
2008-12-23 13:45:00,74.14,74.23,74.08,74.23,9300.0,56.2196,56.2878,56.1741,56.2878,9300.0
2008-12-23 13:50:00,74.26,74.51,74.26,74.28,8300.0,56.3106,56.5001,56.3106,56.3257,8300.0
2008-12-23 13:55:00,74.3,74.73,74.28,74.7,4400.0,56.3409,56.667,56.3257,56.6442,4400.0
2008-12-23 14:00:00,74.69,74.69,74.61,74.64,3600.0,56.6366,56.6366,56.576,56.5987,3600.0
2008-12-23 14:05:00,74.62,74.65,74.56,74.56,4900.0,56.5836,56.6063,56.5381,56.5381,4900.0
2008-12-23 14:10:00,74.53,74.77,74.53,74.77,4700.0,56.5153,56.6973,56.5153,56.6973,4700.0
2008-12-23 14:15:00,74.75,75.15,74.74,75.1,9400.0,56.6821,56.9854,56.6745,56.9475,9400.0
2008-12-23 14:20:00,75.1,75.11,75.02,75.02,5500.0,56.9475,56.9551,56.8869,56.8869,5500.0
2008-12-23 14:25:00,75.0,75.0,74.71,74.72,5000.0,56.8717,56.8717,56.6518,56.6594,5000.0
2008-12-23 14:30:00,74.73,74.8,74.16,74.37,13300.0,56.667,56.72,56.2347,56.394,13300.0
2008-12-23 14:35:00,74.41,74.63,74.39,74.46,7700.0,56.4243,56.5911,56.4091,56.4622,7700.0
2008-12-23 14:40:00,74.49,74.65,74.41,74.47,8900.0,56.485,56.6063,56.4243,56.4698,8900.0
2008-12-23 14:45:00,74.47,74.49,74.18,74.4,11100.0,56.4698,56.485,56.2499,56.4167,11100.0
2008-12-23 14:50:00,74.37,74.71,74.35,74.59,11300.0,56.394,56.6518,56.3788,56.5608,11300.0
2008-12-23 14:55:00,74.58,74.68,74.42,74.59,11800.0,56.5532,56.629,56.4319,56.5608,11800.0
2008-12-23 15:00:00,74.54,74.82,74.45,74.7,11400.0,56.5229,56.7352,56.4546,56.6442,11400.0
2008-12-23 15:05:00,74.69,74.71,74.35,74.43,16300.0,56.6366,56.6518,56.3788,56.4395,16300.0
2008-12-23 15:10:00,74.48,75.19,74.47,75.01,16200.0,56.4774,57.0158,56.4698,56.8793,16200.0
2008-12-23 15:15:00,74.94,75.04,74.6,74.64,15200.0,56.8262,56.902,56.5684,56.5987,15200.0
2008-12-23 15:20:00,74.64,74.82,74.26,74.46,16900.0,56.5987,56.7352,56.3106,56.4622,16900.0
2008-12-23 15:25:00,74.43,74.6,74.25,74.55,45100.0,56.4395,56.5684,56.303,56.5305,45100.0
2008-12-23 15:30:00,74.5,74.76,74.38,74.38,18400.0,56.4926,56.6897,56.4016,56.4016,18400.0
2008-12-23 15:35:00,74.35,74.4,74.13,74.16,18700.0,56.3788,56.4167,56.212,56.2347,18700.0
2008-12-23 15:40:00,74.16,74.37,74.0,74.18,35800.0,56.2347,56.394,56.1134,56.2499,35800.0
2008-12-23 15:45:00,74.18,74.38,74.18,74.38,20900.0,56.2499,56.4016,56.2499,56.4016,20900.0
2008-12-23 15:50:00,74.34,74.34,74.08,74.1,20900.0,56.3712,56.3712,56.1741,56.1892,20900.0
2008-12-23 15:55:00,74.11,74.29,74.08,74.25,37900.0,56.1968,56.3333,56.1741,56.303,37900.0
2008-12-24 09:30:00,74.41,74.83,74.1,74.83,7000.0,56.4243,56.7428,56.1892,56.7428,7000.0
2008-12-24 09:35:00,74.86,74.86,74.48,74.65,11000.0,56.7655,56.7655,56.4774,56.6063,11000.0
2008-12-24 09:40:00,74.63,74.79,74.6,74.75,11400.0,56.5911,56.7125,56.5684,56.6821,11400.0
2008-12-24 09:45:00,74.73,74.8,74.66,74.71,9400.0,56.667,56.72,56.6139,56.6518,9400.0
2008-12-24 09:50:00,74.65,74.83,74.6,74.69,13900.0,56.6063,56.7428,56.5684,56.6366,13900.0
2008-12-24 09:55:00,74.69,74.71,74.63,74.64,7600.0,56.6366,56.6518,56.5911,56.5987,7600.0
2008-12-24 10:00:00,74.58,74.93,74.56,74.93,12200.0,56.5532,56.8186,56.5381,56.8186,12200.0
2008-12-24 10:05:00,74.9,74.98,74.66,74.7,14500.0,56.7959,56.8565,56.6139,56.6442,14500.0
2008-12-24 10:10:00,74.66,74.79,74.64,74.79,11200.0,56.6139,56.7125,56.5987,56.7125,11200.0
2008-12-24 10:15:00,74.87,75.08,74.87,75.06,10700.0,56.7731,56.9324,56.7731,56.9172,10700.0
2008-12-24 10:20:00,75.09,75.26,75.04,75.24,7000.0,56.9399,57.0689,56.902,57.0537,7000.0
2008-12-24 10:25:00,75.26,75.26,75.07,75.14,11500.0,57.0689,57.0689,56.9248,56.9779,11500.0
2008-12-24 10:30:00,75.12,75.36,75.09,75.36,6500.0,56.9627,57.1447,56.9399,57.1447,6500.0
2008-12-24 10:35:00,75.36,75.38,75.11,75.12,6800.0,57.1447,57.1599,56.9551,56.9627,6800.0
2008-12-24 10:40:00,75.13,75.2,75.02,75.15,9600.0,56.9703,57.0234,56.8869,56.9854,9600.0
2008-12-24 10:45:00,75.16,75.21,75.0,75.21,11900.0,56.993,57.0309,56.8717,57.0309,11900.0
2008-12-24 10:50:00,75.2,75.3,75.2,75.26,1500.0,57.0234,57.0992,57.0234,57.0689,1500.0
2008-12-24 10:55:00,75.26,75.34,75.26,75.3,1600.0,57.0689,57.1295,57.0689,57.0992,1600.0
2008-12-24 11:00:00,75.27,75.4,75.27,75.32,4200.0,57.0764,57.175,57.0764,57.1144,4200.0
2008-12-24 11:05:00,75.21,75.37,75.21,75.37,2400.0,57.0309,57.1523,57.0309,57.1523,2400.0
2008-12-24 11:10:00,75.36,75.45,75.35,75.45,8000.0,57.1447,57.2129,57.1371,57.2129,8000.0
2008-12-24 11:15:00,75.45,75.49,75.33,75.33,6900.0,57.2129,57.2433,57.1219,57.1219,6900.0
2008-12-24 11:20:00,75.34,75.35,75.3,75.31,3900.0,57.1295,57.1371,57.0992,57.1068,3900.0
2008-12-24 11:25:00,75.31,75.31,75.11,75.12,3200.0,57.1068,57.1068,56.9551,56.9627,3200.0
2008-12-24 11:30:00,75.16,75.17,74.91,75.0,5200.0,56.993,57.0006,56.8035,56.8717,5200.0
2008-12-24 11:35:00,74.93,75.05,74.93,75.01,4100.0,56.8186,56.9096,56.8186,56.8793,4100.0
2008-12-24 11:40:00,75.01,75.05,75.0,75.0,4900.0,56.8793,56.9096,56.8717,56.8717,4900.0
2008-12-24 11:45:00,75.04,75.04,74.94,75.02,4000.0,56.902,56.902,56.8262,56.8869,4000.0
2008-12-24 11:50:00,75.02,75.15,75.0,75.11,2700.0,56.8869,56.9854,56.8717,56.9551,2700.0
2008-12-24 11:55:00,75.14,75.14,74.98,75.06,4800.0,56.9779,56.9779,56.8565,56.9172,4800.0
2008-12-24 12:00:00,75.05,75.05,74.91,74.98,7500.0,56.9096,56.9096,56.8035,56.8565,7500.0
2008-12-24 12:05:00,74.99,74.99,74.67,74.75,19300.0,56.8641,56.8641,56.6215,56.6821,19300.0
2008-12-24 12:10:00,74.7,74.71,74.63,74.66,7500.0,56.6442,56.6518,56.5911,56.6139,7500.0
2008-12-24 12:15:00,74.65,74.65,74.47,74.55,12300.0,56.6063,56.6063,56.4698,56.5305,12300.0
2008-12-24 12:20:00,74.56,74.58,74.26,74.52,13000.0,56.5381,56.5532,56.3106,56.5077,13000.0
2008-12-24 12:25:00,74.52,74.68,74.48,74.48,6900.0,56.5077,56.629,56.4774,56.4774,6900.0
2008-12-24 12:30:00,74.56,74.83,74.56,74.81,4100.0,56.5381,56.7428,56.5381,56.7276,4100.0
2008-12-24 12:35:00,74.83,74.91,74.81,74.9,8900.0,56.7428,56.8035,56.7276,56.7959,8900.0
2008-12-24 12:40:00,74.9,75.0,74.82,74.94,5500.0,56.7959,56.8717,56.7352,56.8262,5500.0
2008-12-24 12:45:00,74.91,74.98,74.77,74.77,4200.0,56.8035,56.8565,56.6973,56.6973,4200.0
2008-12-24 12:50:00,74.84,74.98,74.81,74.98,4500.0,56.7504,56.8565,56.7276,56.8565,4500.0
2008-12-24 12:55:00,74.91,74.95,74.55,74.61,11700.0,56.8035,56.8338,56.5305,56.576,11700.0
2008-12-26 09:30:00,74.9,75.0,74.9,74.92,3100.0,56.7959,56.8717,56.7959,56.811,3100.0
2008-12-26 09:35:00,74.97,75.47,74.86,75.47,6600.0,56.849,57.2281,56.7655,57.2281,6600.0
2008-12-26 09:40:00,75.39,75.52,75.38,75.47,3900.0,57.1674,57.266,57.1599,57.2281,3900.0
2008-12-26 09:45:00,75.38,75.38,75.3,75.3,1300.0,57.1599,57.1599,57.0992,57.0992,1300.0
2008-12-26 09:50:00,75.3,75.31,75.13,75.19,9700.0,57.0992,57.1068,56.9703,57.0158,9700.0
2008-12-26 09:55:00,75.18,75.18,74.89,74.89,5800.0,57.0082,57.0082,56.7883,56.7883,5800.0
2008-12-26 10:00:00,74.8,74.95,74.8,74.88,4700.0,56.72,56.8338,56.72,56.7807,4700.0
2008-12-26 10:05:00,74.89,74.97,74.83,74.95,3300.0,56.7883,56.849,56.7428,56.8338,3300.0
2008-12-26 10:10:00,74.94,74.94,74.94,74.94,400.0,56.8262,56.8262,56.8262,56.8262,400.0
2008-12-26 10:15:00,74.98,75.13,74.98,75.13,1300.0,56.8565,56.9703,56.8565,56.9703,1300.0
2008-12-26 10:20:00,75.13,75.16,75.11,75.11,3400.0,56.9703,56.993,56.9551,56.9551,3400.0
2008-12-26 10:25:00,75.11,75.16,75.1,75.16,500.0,56.9551,56.993,56.9475,56.993,500.0
2008-12-26 10:30:00,75.18,75.23,75.18,75.23,800.0,57.0082,57.0461,57.0082,57.0461,800.0
2008-12-26 10:35:00,75.24,75.3,75.17,75.28,10400.0,57.0537,57.0992,57.0006,57.084,10400.0
2008-12-26 10:40:00,75.28,75.31,75.27,75.27,5100.0,57.084,57.1068,57.0764,57.0764,5100.0
2008-12-26 10:45:00,75.2,75.2,75.2,75.2,200.0,57.0234,57.0234,57.0234,57.0234,200.0
2008-12-26 10:50:00,75.25,75.25,75.2,75.23,2600.0,57.0613,57.0613,57.0234,57.0461,2600.0
2008-12-26 10:55:00,75.27,75.35,75.22,75.35,2900.0,57.0764,57.1371,57.0385,57.1371,2900.0
2008-12-26 11:00:00,75.35,75.49,75.34,75.49,4500.0,57.1371,57.2433,57.1295,57.2433,4500.0
2008-12-26 11:05:00,75.5,75.57,75.46,75.49,7000.0,57.2508,57.3039,57.2205,57.2433,7000.0
2008-12-26 11:10:00,75.49,75.51,75.38,75.38,3800.0,57.2433,57.2584,57.1599,57.1599,3800.0
2008-12-26 11:15:00,75.25,75.33,75.25,75.32,1100.0,57.0613,57.1219,57.0613,57.1144,1100.0
2008-12-26 11:20:00,75.34,75.35,75.32,75.32,1500.0,57.1295,57.1371,57.1144,57.1144,1500.0
2008-12-26 11:25:00,75.32,75.32,75.32,75.32,800.0,57.1144,57.1144,57.1144,57.1144,800.0
2008-12-26 11:30:00,75.32,75.32,75.32,75.32,500.0,57.1144,57.1144,57.1144,57.1144,500.0
2008-12-26 11:35:00,75.22,75.26,75.19,75.19,800.0,57.0385,57.0689,57.0158,57.0158,800.0
2008-12-26 11:40:00,75.23,75.25,75.16,75.19,3500.0,57.0461,57.0613,56.993,57.0158,3500.0
2008-12-26 11:45:00,75.13,75.13,75.13,75.13,200.0,56.9703,56.9703,56.9703,56.9703,200.0
2008-12-26 11:50:00,75.14,75.18,75.13,75.13,400.0,56.9779,57.0082,56.9703,56.9703,400.0
2008-12-26 11:55:00,75.13,75.21,75.13,75.21,800.0,56.9703,57.0309,56.9703,57.0309,800.0
2008-12-26 12:00:00,75.21,75.21,75.15,75.21,800.0,57.0309,57.0309,56.9854,57.0309,800.0
2008-12-26 12:05:00,75.19,75.19,75.18,75.18,1000.0,57.0158,57.0158,57.0082,57.0082,1000.0
2008-12-26 12:10:00,75.18,75.18,75.12,75.12,3700.0,57.0082,57.0082,56.9627,56.9627,3700.0
2008-12-26 12:15:00,75.12,75.19,75.11,75.19,1500.0,56.9627,57.0158,56.9551,57.0158,1500.0
2008-12-26 12:20:00,75.19,75.22,75.19,75.22,2400.0,57.0158,57.0385,57.0158,57.0385,2400.0
2008-12-26 12:25:00,75.19,75.2,75.1,75.1,6800.0,57.0158,57.0234,56.9475,56.9475,6800.0
2008-12-26 12:30:00,75.02,75.02,75.01,75.01,3000.0,56.8869,56.8869,56.8793,56.8793,3000.0
2008-12-26 12:35:00,75.0,75.0,74.94,74.94,1600.0,56.8717,56.8717,56.8262,56.8262,1600.0
2008-12-26 12:40:00,74.94,74.96,74.91,74.94,1100.0,56.8262,56.8414,56.8035,56.8262,1100.0
2008-12-26 12:45:00,74.95,74.97,74.9,74.95,4000.0,56.8338,56.849,56.7959,56.8338,4000.0
2008-12-26 12:50:00,74.9,74.9,74.78,74.79,4000.0,56.7959,56.7959,56.7049,56.7125,4000.0
2008-12-26 12:55:00,74.79,74.85,74.79,74.85,1400.0,56.7125,56.758,56.7125,56.758,1400.0
2008-12-26 13:00:00,74.85,74.92,74.85,74.88,1800.0,56.758,56.811,56.758,56.7807,1800.0
2008-12-26 13:05:00,74.88,74.91,74.88,74.91,500.0,56.7807,56.8035,56.7807,56.8035,500.0
2008-12-26 13:10:00,74.95,74.95,74.95,74.95,400.0,56.8338,56.8338,56.8338,56.8338,400.0
2008-12-26 13:15:00,74.97,75.0,74.95,74.99,1200.0,56.849,56.8717,56.8338,56.8641,1200.0
2008-12-26 13:20:00,74.97,75.0,74.95,75.0,900.0,56.849,56.8717,56.8338,56.8717,900.0
2008-12-26 13:25:00,74.97,75.07,74.97,75.07,2100.0,56.849,56.9248,56.849,56.9248,2100.0
2008-12-26 13:30:00,75.08,75.28,75.08,75.21,2600.0,56.9324,57.084,56.9324,57.0309,2600.0
2008-12-26 13:35:00,75.19,75.19,75.14,75.17,1300.0,57.0158,57.0158,56.9779,57.0006,1300.0
2008-12-26 13:40:00,75.12,75.19,75.12,75.19,700.0,56.9627,57.0158,56.9627,57.0158,700.0
2008-12-26 13:45:00,75.13,75.2,75.13,75.2,900.0,56.9703,57.0234,56.9703,57.0234,900.0
2008-12-26 13:50:00,75.18,75.23,75.18,75.18,1300.0,57.0082,57.0461,57.0082,57.0082,1300.0
2008-12-26 13:55:00,75.19,75.22,75.13,75.19,1700.0,57.0158,57.0385,56.9703,57.0158,1700.0
2008-12-26 14:00:00,75.16,75.27,75.15,75.2,2100.0,56.993,57.0764,56.9854,57.0234,2100.0
2008-12-26 14:05:00,75.23,75.33,75.22,75.33,3600.0,57.0461,57.1219,57.0385,57.1219,3600.0
2008-12-26 14:10:00,75.34,75.37,75.29,75.37,1600.0,57.1295,57.1523,57.0916,57.1523,1600.0
2008-12-26 14:15:00,75.37,75.4,75.33,75.33,1300.0,57.1523,57.175,57.1219,57.1219,1300.0
2008-12-26 14:20:00,75.39,75.49,75.39,75.49,1400.0,57.1674,57.2433,57.1674,57.2433,1400.0
2008-12-26 14:25:00,75.47,75.51,75.45,75.47,1200.0,57.2281,57.2584,57.2129,57.2281,1200.0
2008-12-26 14:30:00,75.48,75.53,75.48,75.5,2200.0,57.2357,57.2736,57.2357,57.2508,2200.0
2008-12-26 14:35:00,75.5,75.55,75.45,75.49,4100.0,57.2508,57.2888,57.2129,57.2433,4100.0
2008-12-26 14:40:00,75.49,75.56,75.38,75.38,15900.0,57.2433,57.2963,57.1599,57.1599,15900.0
2008-12-26 14:45:00,75.46,75.54,75.37,75.45,8300.0,57.2205,57.2812,57.1523,57.2129,8300.0
2008-12-26 14:50:00,75.44,75.5,75.39,75.49,10800.0,57.2053,57.2508,57.1674,57.2433,10800.0
2008-12-26 14:55:00,75.45,75.53,75.41,75.44,7100.0,57.2129,57.2736,57.1826,57.2053,7100.0
2008-12-26 15:00:00,75.44,75.5,75.39,75.42,8400.0,57.2053,57.2508,57.1674,57.1902,8400.0
2008-12-26 15:05:00,75.48,75.54,75.47,75.54,5200.0,57.2357,57.2812,57.2281,57.2812,5200.0
2008-12-26 15:10:00,75.58,75.76,75.58,75.76,4900.0,57.3115,57.448,57.3115,57.448,4900.0
2008-12-26 15:15:00,75.77,75.89,75.7,75.84,12400.0,57.4556,57.5466,57.4025,57.5087,12400.0
2008-12-26 15:20:00,75.83,75.83,75.74,75.74,4400.0,57.5011,57.5011,57.4328,57.4328,4400.0
2008-12-26 15:25:00,75.82,75.96,75.77,75.96,4900.0,57.4935,57.5997,57.4556,57.5997,4900.0
2008-12-26 15:30:00,75.95,75.96,75.63,75.63,5700.0,57.5921,57.5997,57.3494,57.3494,5700.0
2008-12-26 15:35:00,75.63,75.67,75.43,75.46,8500.0,57.3494,57.3798,57.1978,57.2205,8500.0
2008-12-26 15:40:00,75.48,75.54,75.44,75.52,4500.0,57.2357,57.2812,57.2053,57.266,4500.0
2008-12-26 15:45:00,75.48,75.75,75.48,75.73,7800.0,57.2357,57.4404,57.2357,57.4253,7800.0
2008-12-26 15:50:00,75.73,75.78,75.51,75.54,9300.0,57.4253,57.4632,57.2584,57.2812,9300.0
2008-12-26 15:55:00,75.54,75.55,75.39,75.51,18300.0,57.2812,57.2888,57.1674,57.2584,18300.0
2008-12-29 09:30:00,75.3,75.42,75.04,75.3,15900.0,57.0992,57.1902,56.902,57.0992,15900.0
2008-12-29 09:35:00,75.28,75.4,75.25,75.4,6500.0,57.084,57.175,57.0613,57.175,6500.0
2008-12-29 09:40:00,75.3,75.48,75.28,75.35,7400.0,57.0992,57.2357,57.084,57.1371,7400.0
2008-12-29 09:45:00,75.32,75.32,75.21,75.21,3800.0,57.1144,57.1144,57.0309,57.0309,3800.0
2008-12-29 09:50:00,75.22,75.28,75.2,75.2,11700.0,57.0385,57.084,57.0234,57.0234,11700.0
2008-12-29 09:55:00,75.2,75.24,75.01,75.06,13700.0,57.0234,57.0537,56.8793,56.9172,13700.0
2008-12-29 10:00:00,75.06,75.18,75.05,75.05,8700.0,56.9172,57.0082,56.9096,56.9096,8700.0
2008-12-29 10:05:00,75.09,75.19,75.0,75.08,17100.0,56.9399,57.0158,56.8717,56.9324,17100.0
2008-12-29 10:10:00,75.0,75.1,75.0,75.0,7800.0,56.8717,56.9475,56.8717,56.8717,7800.0
2008-12-29 10:15:00,75.03,75.13,74.62,74.75,9600.0,56.8945,56.9703,56.5836,56.6821,9600.0
2008-12-29 10:20:00,74.75,74.75,74.65,74.7,32100.0,56.6821,56.6821,56.6063,56.6442,32100.0
2008-12-29 10:25:00,74.73,74.85,74.7,74.85,5900.0,56.667,56.758,56.6442,56.758,5900.0
2008-12-29 10:30:00,74.88,74.93,74.84,74.89,7000.0,56.7807,56.8186,56.7504,56.7883,7000.0
2008-12-29 10:35:00,74.88,74.88,74.82,74.83,15400.0,56.7807,56.7807,56.7352,56.7428,15400.0
2008-12-29 10:40:00,74.88,74.97,74.8,74.81,10200.0,56.7807,56.849,56.72,56.7276,10200.0
2008-12-29 10:45:00,74.79,74.87,74.76,74.84,7500.0,56.7125,56.7731,56.6897,56.7504,7500.0
2008-12-29 10:50:00,74.82,74.99,74.82,74.84,7600.0,56.7352,56.8641,56.7352,56.7504,7600.0
2008-12-29 10:55:00,74.84,74.92,74.84,74.89,5600.0,56.7504,56.811,56.7504,56.7883,5600.0
2008-12-29 11:00:00,74.87,74.88,74.71,74.79,13300.0,56.7731,56.7807,56.6518,56.7125,13300.0
2008-12-29 11:05:00,74.78,74.88,74.73,74.78,16100.0,56.7049,56.7807,56.667,56.7049,16100.0
2008-12-29 11:10:00,74.77,74.86,74.75,74.82,6000.0,56.6973,56.7655,56.6821,56.7352,6000.0
2008-12-29 11:15:00,74.82,74.86,74.79,74.81,7400.0,56.7352,56.7655,56.7125,56.7276,7400.0
2008-12-29 11:20:00,74.81,74.93,74.79,74.91,4400.0,56.7276,56.8186,56.7125,56.8035,4400.0
2008-12-29 11:25:00,74.89,74.93,74.79,74.8,4200.0,56.7883,56.8186,56.7125,56.72,4200.0
2008-12-29 11:30:00,74.87,74.9,74.79,74.9,1700.0,56.7731,56.7959,56.7125,56.7959,1700.0
2008-12-29 11:35:00,74.85,75.0,74.85,74.99,9000.0,56.758,56.8717,56.758,56.8641,9000.0
2008-12-29 11:40:00,74.94,75.0,74.93,74.97,3400.0,56.8262,56.8717,56.8186,56.849,3400.0
2008-12-29 11:45:00,74.94,74.95,74.91,74.95,6600.0,56.8262,56.8338,56.8035,56.8338,6600.0
2008-12-29 11:50:00,74.93,75.02,74.91,74.96,3700.0,56.8186,56.8869,56.8035,56.8414,3700.0
2008-12-29 11:55:00,74.94,75.03,74.89,74.98,4300.0,56.8262,56.8945,56.7883,56.8565,4300.0
2008-12-29 12:00:00,75.0,75.14,74.87,74.87,20100.0,56.8717,56.9779,56.7731,56.7731,20100.0
2008-12-29 12:05:00,74.87,74.87,74.82,74.82,4200.0,56.7731,56.7731,56.7352,56.7352,4200.0
2008-12-29 12:10:00,74.74,74.74,74.67,74.72,3200.0,56.6745,56.6745,56.6215,56.6594,3200.0
2008-12-29 12:15:00,74.7,74.72,74.64,74.67,2900.0,56.6442,56.6594,56.5987,56.6215,2900.0
2008-12-29 12:20:00,74.66,74.69,74.64,74.64,4400.0,56.6139,56.6366,56.5987,56.5987,4400.0
2008-12-29 12:25:00,74.6,74.6,74.47,74.53,4700.0,56.5684,56.5684,56.4698,56.5153,4700.0
2008-12-29 12:30:00,74.46,74.48,74.45,74.48,1900.0,56.4622,56.4774,56.4546,56.4774,1900.0
2008-12-29 12:35:00,74.48,74.54,74.48,74.5,3000.0,56.4774,56.5229,56.4774,56.4926,3000.0
2008-12-29 12:40:00,74.54,74.58,74.48,74.56,5600.0,56.5229,56.5532,56.4774,56.5381,5600.0
2008-12-29 12:45:00,74.54,74.56,74.38,74.46,11200.0,56.5229,56.5381,56.4016,56.4622,11200.0
2008-12-29 12:50:00,74.39,74.59,74.38,74.54,10400.0,56.4091,56.5608,56.4016,56.5229,10400.0
2008-12-29 12:55:00,74.51,74.52,74.22,74.22,8900.0,56.5001,56.5077,56.2802,56.2802,8900.0
2008-12-29 13:00:00,74.16,74.17,74.05,74.11,5200.0,56.2347,56.2423,56.1513,56.1968,5200.0
2008-12-29 13:05:00,74.13,74.23,74.13,74.23,6500.0,56.212,56.2878,56.212,56.2878,6500.0
2008-12-29 13:10:00,74.24,74.24,74.21,74.24,2100.0,56.2954,56.2954,56.2727,56.2954,2100.0
2008-12-29 13:15:00,74.24,74.26,74.21,74.25,2100.0,56.2954,56.3106,56.2727,56.303,2100.0
2008-12-29 13:20:00,74.25,74.25,74.23,74.25,1700.0,56.303,56.303,56.2878,56.303,1700.0
2008-12-29 13:25:00,74.25,74.27,74.23,74.25,1900.0,56.303,56.3182,56.2878,56.303,1900.0
2008-12-29 13:30:00,74.27,74.39,74.27,74.36,3700.0,56.3182,56.4091,56.3182,56.3864,3700.0
2008-12-29 13:35:00,74.37,74.48,74.34,74.47,13900.0,56.394,56.4774,56.3712,56.4698,13900.0
2008-12-29 13:40:00,74.49,74.54,74.43,74.5,9800.0,56.485,56.5229,56.4395,56.4926,9800.0
2008-12-29 13:45:00,74.51,74.65,74.4,74.65,19200.0,56.5001,56.6063,56.4167,56.6063,19200.0
2008-12-29 13:50:00,74.65,74.65,74.31,74.33,24500.0,56.6063,56.6063,56.3485,56.3636,24500.0
2008-12-29 13:55:00,74.32,74.62,74.31,74.62,8200.0,56.3561,56.5836,56.3485,56.5836,8200.0
2008-12-29 14:00:00,74.62,74.67,74.47,74.5,13100.0,56.5836,56.6215,56.4698,56.4926,13100.0
2008-12-29 14:05:00,74.55,74.56,74.44,74.56,15000.0,56.5305,56.5381,56.4471,56.5381,15000.0
2008-12-29 14:10:00,74.56,74.6,74.5,74.58,11200.0,56.5381,56.5684,56.4926,56.5532,11200.0
2008-12-29 14:15:00,74.58,74.8,74.58,74.76,6500.0,56.5532,56.72,56.5532,56.6897,6500.0
2008-12-29 14:20:00,74.76,74.8,74.66,74.71,18100.0,56.6897,56.72,56.6139,56.6518,18100.0
2008-12-29 14:25:00,74.69,74.83,74.62,74.81,22400.0,56.6366,56.7428,56.5836,56.7276,22400.0
2008-12-29 14:30:00,74.81,74.81,74.66,74.67,6900.0,56.7276,56.7276,56.6139,56.6215,6900.0
2008-12-29 14:35:00,74.67,74.86,74.62,74.68,10300.0,56.6215,56.7655,56.5836,56.629,10300.0
2008-12-29 14:40:00,74.69,74.73,74.67,74.71,4200.0,56.6366,56.667,56.6215,56.6518,4200.0
2008-12-29 14:45:00,74.67,74.78,74.67,74.7,5400.0,56.6215,56.7049,56.6215,56.6442,5400.0
2008-12-29 14:50:00,74.72,74.72,74.65,74.69,3400.0,56.6594,56.6594,56.6063,56.6366,3400.0
2008-12-29 14:55:00,74.7,74.76,74.62,74.62,40400.0,56.6442,56.6897,56.5836,56.5836,40400.0
2008-12-29 15:00:00,74.62,74.74,74.49,74.5,11900.0,56.5836,56.6745,56.485,56.4926,11900.0
2008-12-29 15:05:00,74.53,74.84,74.51,74.65,12500.0,56.5153,56.7504,56.5001,56.6063,12500.0
2008-12-29 15:10:00,74.65,74.73,74.61,74.72,35700.0,56.6063,56.667,56.576,56.6594,35700.0
2008-12-29 15:15:00,74.73,74.73,74.5,74.5,24200.0,56.667,56.667,56.4926,56.4926,24200.0
2008-12-29 15:20:00,74.52,74.79,74.52,74.68,9900.0,56.5077,56.7125,56.5077,56.629,9900.0
2008-12-29 15:25:00,74.66,74.69,74.48,74.48,6100.0,56.6139,56.6366,56.4774,56.4774,6100.0
2008-12-29 15:30:00,74.49,74.7,74.44,74.54,15300.0,56.485,56.6442,56.4471,56.5229,15300.0
2008-12-29 15:35:00,74.58,74.63,74.22,74.44,16700.0,56.5532,56.5911,56.2802,56.4471,16700.0
2008-12-29 15:40:00,74.46,74.73,74.45,74.57,29700.0,56.4622,56.667,56.4546,56.5456,29700.0
2008-12-29 15:45:00,74.56,74.6,74.44,74.56,29800.0,56.5381,56.5684,56.4471,56.5381,29800.0
2008-12-29 15:50:00,74.6,74.6,74.47,74.49,27100.0,56.5684,56.5684,56.4698,56.485,27100.0
2008-12-29 15:55:00,74.49,74.6,74.31,74.59,41500.0,56.485,56.5684,56.3485,56.5608,41500.0
2008-12-30 09:30:00,75.02,75.21,74.9,75.11,9100.0,56.8869,57.0309,56.7959,56.9551,9100.0
2008-12-30 09:35:00,74.98,75.58,74.97,75.55,8600.0,56.8565,57.3115,56.849,57.2888,8600.0
2008-12-30 09:40:00,75.55,75.85,75.43,75.48,11500.0,57.2888,57.5162,57.1978,57.2357,11500.0
2008-12-30 09:45:00,75.51,75.75,75.4,75.52,12800.0,57.2584,57.4404,57.175,57.266,12800.0
2008-12-30 09:50:00,75.49,75.64,75.43,75.64,4200.0,57.2433,57.357,57.1978,57.357,4200.0
2008-12-30 09:55:00,75.64,75.64,75.28,75.37,6700.0,57.357,57.357,57.084,57.1523,6700.0
2008-12-30 10:00:00,75.33,75.39,75.1,75.27,7000.0,57.1219,57.1674,56.9475,57.0764,7000.0
2008-12-30 10:05:00,75.33,75.43,75.19,75.39,4100.0,57.1219,57.1978,57.0158,57.1674,4100.0
2008-12-30 10:10:00,75.39,75.58,75.3,75.58,4300.0,57.1674,57.3115,57.0992,57.3115,4300.0
2008-12-30 10:15:00,75.72,75.9,75.72,75.82,5700.0,57.4177,57.5542,57.4177,57.4935,5700.0
2008-12-30 10:20:00,75.87,76.19,75.87,76.09,6200.0,57.5314,57.7741,57.5314,57.6982,6200.0
2008-12-30 10:25:00,76.15,76.25,76.15,76.22,2300.0,57.7437,57.8196,57.7437,57.7968,2300.0
2008-12-30 10:30:00,76.28,76.49,76.27,76.44,3300.0,57.8423,58.0016,57.8347,57.9636,3300.0
2008-12-30 10:35:00,76.47,76.54,76.47,76.52,12000.0,57.9864,58.0395,57.9864,58.0243,12000.0
2008-12-30 10:40:00,76.5,76.54,76.5,76.5,5400.0,58.0091,58.0395,58.0091,58.0091,5400.0
2008-12-30 10:45:00,76.5,76.63,76.49,76.63,4700.0,58.0091,58.1077,58.0016,58.1077,4700.0
2008-12-30 10:50:00,76.63,76.7,76.58,76.61,4600.0,58.1077,58.1608,58.0698,58.0925,4600.0
2008-12-30 10:55:00,76.56,76.59,76.51,76.56,5600.0,58.0546,58.0774,58.0167,58.0546,5600.0
2008-12-30 11:00:00,76.56,76.71,76.56,76.67,2300.0,58.0546,58.1684,58.0546,58.138,2300.0
2008-12-30 11:05:00,76.65,76.83,76.65,76.78,3200.0,58.1229,58.2594,58.1229,58.2215,3200.0
2008-12-30 11:10:00,76.75,76.75,76.64,76.69,2800.0,58.1987,58.1987,58.1153,58.1532,2800.0
2008-12-30 11:15:00,76.7,76.7,76.59,76.59,4700.0,58.1608,58.1608,58.0774,58.0774,4700.0
2008-12-30 11:20:00,76.59,76.61,76.49,76.5,8000.0,58.0774,58.0925,58.0016,58.0091,8000.0
2008-12-30 11:25:00,76.58,76.78,76.45,76.6,18500.0,58.0698,58.2215,57.9712,58.085,18500.0
2008-12-30 11:30:00,76.61,76.7,76.5,76.6,10600.0,58.0925,58.1608,58.0091,58.085,10600.0
2008-12-30 11:35:00,76.55,76.68,76.55,76.68,3800.0,58.0471,58.1456,58.0471,58.1456,3800.0
2008-12-30 11:40:00,76.68,77.24,76.62,77.24,11900.0,58.1456,58.5703,58.1001,58.5703,11900.0
2008-12-30 11:45:00,77.24,77.33,77.08,77.25,5000.0,58.5703,58.6385,58.4489,58.5779,5000.0
2008-12-30 11:50:00,77.22,77.3,77.17,77.19,4800.0,58.5551,58.6158,58.5172,58.5324,4800.0
2008-12-30 11:55:00,77.25,77.26,77.2,77.23,1500.0,58.5779,58.5854,58.5399,58.5627,1500.0
2008-12-30 12:00:00,77.21,77.37,77.21,77.28,6200.0,58.5475,58.6688,58.5475,58.6006,6200.0
2008-12-30 12:05:00,77.3,77.38,77.26,77.28,9900.0,58.6158,58.6764,58.5854,58.6006,9900.0
2008-12-30 12:10:00,77.27,77.28,77.2,77.23,10200.0,58.593,58.6006,58.5399,58.5627,10200.0
2008-12-30 12:15:00,77.2,77.29,77.1,77.21,7700.0,58.5399,58.6082,58.4641,58.5475,7700.0
2008-12-30 12:20:00,77.17,77.2,77.05,77.08,2700.0,58.5172,58.5399,58.4262,58.4489,2700.0
2008-12-30 12:25:00,77.08,77.14,77.02,77.02,2900.0,58.4489,58.4944,58.4034,58.4034,2900.0
2008-12-30 12:30:00,77.02,77.08,76.88,76.88,4100.0,58.4034,58.4489,58.2973,58.2973,4100.0
2008-12-30 12:35:00,76.86,76.91,76.68,76.72,3200.0,58.2821,58.32,58.1456,58.176,3200.0
2008-12-30 12:40:00,76.66,76.85,76.55,76.83,7100.0,58.1305,58.2745,58.0471,58.2594,7100.0
2008-12-30 12:45:00,76.86,77.1,76.76,76.77,19200.0,58.2821,58.4641,58.2063,58.2139,19200.0
2008-12-30 12:50:00,76.81,77.15,76.81,77.15,6900.0,58.2442,58.502,58.2442,58.502,6900.0
2008-12-30 12:55:00,77.12,77.13,76.9,77.13,3500.0,58.4793,58.4869,58.3125,58.4869,3500.0
2008-12-30 13:00:00,77.09,77.11,77.06,77.06,1000.0,58.4565,58.4717,58.4338,58.4338,1000.0
2008-12-30 13:05:00,76.98,76.98,76.87,76.92,2900.0,58.3731,58.3731,58.2897,58.3276,2900.0
2008-12-30 13:10:00,76.94,76.95,76.81,76.9,2200.0,58.3428,58.3504,58.2442,58.3125,2200.0
2008-12-30 13:15:00,76.92,76.96,76.73,76.81,4000.0,58.3276,58.3579,58.1835,58.2442,4000.0
2008-12-30 13:20:00,76.79,76.79,76.67,76.77,3000.0,58.229,58.229,58.138,58.2139,3000.0
2008-12-30 13:25:00,76.77,76.86,76.74,76.82,3800.0,58.2139,58.2821,58.1911,58.2518,3800.0
2008-12-30 13:30:00,76.81,76.83,76.71,76.83,5900.0,58.2442,58.2594,58.1684,58.2594,5900.0
2008-12-30 13:35:00,76.77,76.88,76.59,76.59,3800.0,58.2139,58.2973,58.0774,58.0774,3800.0
2008-12-30 13:40:00,76.59,76.62,76.5,76.58,4500.0,58.0774,58.1001,58.0091,58.0698,4500.0
2008-12-30 13:45:00,76.59,76.63,76.48,76.63,9900.0,58.0774,58.1077,57.994,58.1077,9900.0
2008-12-30 13:50:00,76.66,76.78,76.56,76.57,7200.0,58.1305,58.2215,58.0546,58.0622,7200.0
2008-12-30 13:55:00,76.62,76.65,76.3,76.36,4500.0,58.1001,58.1229,57.8575,57.903,4500.0
2008-12-30 14:00:00,76.37,76.45,76.18,76.39,44100.0,57.9106,57.9712,57.7665,57.9257,44100.0
2008-12-30 14:05:00,76.37,76.57,76.33,76.57,8300.0,57.9106,58.0622,57.8802,58.0622,8300.0
2008-12-30 14:10:00,76.57,76.64,76.55,76.6,10600.0,58.0622,58.1153,58.0471,58.085,10600.0
2008-12-30 14:15:00,76.6,76.67,76.54,76.54,5200.0,58.085,58.138,58.0395,58.0395,5200.0
2008-12-30 14:20:00,76.56,76.66,76.56,76.66,5200.0,58.0546,58.1305,58.0546,58.1305,5200.0
2008-12-30 14:25:00,76.65,76.83,76.65,76.78,3900.0,58.1229,58.2594,58.1229,58.2215,3900.0
2008-12-30 14:30:00,76.77,76.81,76.64,76.65,2900.0,58.2139,58.2442,58.1153,58.1229,2900.0
2008-12-30 14:35:00,76.7,76.87,76.7,76.7,3400.0,58.1608,58.2897,58.1608,58.1608,3400.0
2008-12-30 14:40:00,76.7,76.83,76.56,76.83,3900.0,58.1608,58.2594,58.0546,58.2594,3900.0
2008-12-30 14:45:00,76.83,76.83,76.65,76.71,11600.0,58.2594,58.2594,58.1229,58.1684,11600.0
2008-12-30 14:50:00,76.71,76.71,76.54,76.62,6300.0,58.1684,58.1684,58.0395,58.1001,6300.0
2008-12-30 14:55:00,76.67,76.72,76.48,76.49,10900.0,58.138,58.176,57.994,58.0016,10900.0
2008-12-30 15:00:00,76.51,76.69,76.51,76.55,6200.0,58.0167,58.1532,58.0167,58.0471,6200.0
2008-12-30 15:05:00,76.55,76.65,76.44,76.5,6300.0,58.0471,58.1229,57.9636,58.0091,6300.0
2008-12-30 15:10:00,76.48,76.57,76.35,76.51,13500.0,57.994,58.0622,57.8954,58.0167,13500.0
2008-12-30 15:15:00,76.46,76.75,76.46,76.75,16200.0,57.9788,58.1987,57.9788,58.1987,16200.0
2008-12-30 15:20:00,76.71,76.75,76.61,76.67,28400.0,58.1684,58.1987,58.0925,58.138,28400.0
2008-12-30 15:25:00,76.62,77.04,76.62,76.85,11800.0,58.1001,58.4186,58.1001,58.2745,11800.0
2008-12-30 15:30:00,76.88,76.93,76.79,76.9,6600.0,58.2973,58.3352,58.229,58.3125,6600.0
2008-12-30 15:35:00,76.89,77.0,76.84,76.92,7500.0,58.3049,58.3883,58.267,58.3276,7500.0
2008-12-30 15:40:00,76.94,77.34,76.94,77.33,11900.0,58.3428,58.6461,58.3428,58.6385,11900.0
2008-12-30 15:45:00,77.33,77.33,77.04,77.16,16900.0,58.6385,58.6385,58.4186,58.5096,16900.0
2008-12-30 15:50:00,77.16,77.5,77.15,77.42,16600.0,58.5096,58.7674,58.502,58.7068,16600.0
2008-12-30 15:55:00,77.43,77.49,77.33,77.4,37100.0,58.7143,58.7598,58.6385,58.6916,37100.0
2008-12-31 09:30:00,78.09,78.42,77.4,77.54,17700.0,59.2148,59.4651,58.6916,58.7978,17700.0
2008-12-31 09:35:00,77.6,78.0,77.41,78.0,11200.0,58.8433,59.1466,58.6992,59.1466,11200.0
2008-12-31 09:40:00,77.95,78.65,77.91,78.31,19500.0,59.1087,59.6395,59.0783,59.3816,19500.0
2008-12-31 09:45:00,78.38,78.43,78.2,78.23,4500.0,59.4347,59.4726,59.2982,59.321,4500.0
2008-12-31 09:50:00,78.27,78.33,78.12,78.12,6000.0,59.3513,59.3968,59.2376,59.2376,6000.0
2008-12-31 09:55:00,78.2,78.33,78.08,78.25,14800.0,59.2982,59.3968,59.2072,59.3361,14800.0
2008-12-31 10:00:00,78.3,78.73,78.29,78.68,5100.0,59.3741,59.7001,59.3665,59.6622,5100.0
2008-12-31 10:05:00,78.65,78.81,78.53,78.74,5800.0,59.6395,59.7608,59.5485,59.7077,5800.0
2008-12-31 10:10:00,78.73,78.79,78.69,78.77,7700.0,59.7001,59.7456,59.6698,59.7305,7700.0
2008-12-31 10:15:00,78.76,78.8,78.68,78.75,6900.0,59.7229,59.7532,59.6622,59.7153,6900.0
2008-12-31 10:20:00,78.75,78.75,78.55,78.58,5300.0,59.7153,59.7153,59.5636,59.5864,5300.0
2008-12-31 10:25:00,78.6,78.6,78.43,78.45,8700.0,59.6015,59.6015,59.4726,59.4878,8700.0
2008-12-31 10:30:00,78.45,78.56,78.36,78.43,6400.0,59.4878,59.5712,59.4196,59.4726,6400.0
2008-12-31 10:35:00,78.39,78.47,78.3,78.3,10600.0,59.4423,59.503,59.3741,59.3741,10600.0
2008-12-31 10:40:00,78.3,78.49,78.3,78.44,3900.0,59.3741,59.5181,59.3741,59.4802,3900.0
2008-12-31 10:45:00,78.39,78.75,78.35,78.73,9300.0,59.4423,59.7153,59.412,59.7001,9300.0
2008-12-31 10:50:00,78.73,78.94,78.73,78.82,15300.0,59.7001,59.8594,59.7001,59.7684,15300.0
2008-12-31 10:55:00,78.81,79.12,78.77,79.12,13900.0,59.7608,59.9959,59.7305,59.9959,13900.0
2008-12-31 11:00:00,79.13,79.29,79.01,79.19,21800.0,60.0034,60.1248,59.9124,60.0489,21800.0
2008-12-31 11:05:00,79.2,79.45,79.11,79.41,24700.0,60.0565,60.2461,59.9883,60.2158,24700.0
2008-12-31 11:10:00,79.41,79.58,79.15,79.23,11500.0,60.2158,60.3447,60.0186,60.0793,11500.0
2008-12-31 11:15:00,79.18,79.29,79.18,79.27,4900.0,60.0414,60.1248,60.0414,60.1096,4900.0
2008-12-31 11:20:00,79.21,79.29,79.13,79.29,4800.0,60.0641,60.1248,60.0034,60.1248,4800.0
2008-12-31 11:25:00,79.25,79.32,79.21,79.32,9800.0,60.0944,60.1475,60.0641,60.1475,9800.0
2008-12-31 11:30:00,79.25,79.45,79.25,79.37,15900.0,60.0944,60.2461,60.0944,60.1854,15900.0
2008-12-31 11:35:00,79.35,79.36,79.28,79.34,2800.0,60.1703,60.1778,60.1172,60.1627,2800.0
2008-12-31 11:40:00,79.31,79.34,79.03,79.06,6700.0,60.1399,60.1627,59.9276,59.9504,6700.0
2008-12-31 11:45:00,79.06,79.15,78.95,78.98,12700.0,59.9504,60.0186,59.8669,59.8897,12700.0
2008-12-31 11:50:00,78.93,79.09,78.9,79.01,3100.0,59.8518,59.9731,59.829,59.9124,3100.0
2008-12-31 11:55:00,79.09,79.09,79.01,79.04,1900.0,59.9731,59.9731,59.9124,59.9352,1900.0
2008-12-31 12:00:00,79.12,79.28,79.06,79.19,11300.0,59.9959,60.1172,59.9504,60.0489,11300.0
2008-12-31 12:05:00,79.19,79.26,79.17,79.18,2100.0,60.0489,60.102,60.0338,60.0414,2100.0
2008-12-31 12:10:00,79.16,79.21,79.1,79.1,3300.0,60.0262,60.0641,59.9807,59.9807,3300.0
2008-12-31 12:15:00,79.11,79.11,78.97,79.01,5200.0,59.9883,59.9883,59.8821,59.9124,5200.0
2008-12-31 12:20:00,79.01,79.04,78.87,78.98,9000.0,59.9124,59.9352,59.8063,59.8897,9000.0
2008-12-31 12:25:00,79.0,79.17,78.97,79.17,21400.0,59.9049,60.0338,59.8821,60.0338,21400.0
2008-12-31 12:30:00,79.17,79.33,79.14,79.33,4200.0,60.0338,60.1551,60.011,60.1551,4200.0
2008-12-31 12:35:00,79.31,79.39,79.2,79.39,9700.0,60.1399,60.2006,60.0565,60.2006,9700.0
2008-12-31 12:40:00,79.39,79.47,79.34,79.46,5800.0,60.2006,60.2613,60.1627,60.2537,5800.0
2008-12-31 12:45:00,79.47,79.53,79.44,79.44,7500.0,60.2613,60.3068,60.2385,60.2385,7500.0
2008-12-31 12:50:00,79.44,79.5,79.35,79.38,31200.0,60.2385,60.284,60.1703,60.193,31200.0
2008-12-31 12:55:00,79.37,79.4,79.18,79.32,6100.0,60.1854,60.2082,60.0414,60.1475,6100.0
2008-12-31 13:00:00,79.27,79.29,79.21,79.22,3800.0,60.1096,60.1248,60.0641,60.0717,3800.0
2008-12-31 13:05:00,79.2,79.3,79.15,79.2,17600.0,60.0565,60.1323,60.0186,60.0565,17600.0
2008-12-31 13:10:00,79.13,79.2,78.91,78.95,13500.0,60.0034,60.0565,59.8366,59.8669,13500.0
2008-12-31 13:15:00,78.95,79.06,78.9,78.99,8700.0,59.8669,59.9504,59.829,59.8973,8700.0
2008-12-31 13:20:00,78.99,79.0,78.82,78.82,6000.0,59.8973,59.9049,59.7684,59.7684,6000.0
2008-12-31 13:25:00,78.8,78.81,78.6,78.64,11000.0,59.7532,59.7608,59.6015,59.6319,11000.0
2008-12-31 13:30:00,78.64,78.75,78.59,78.75,7700.0,59.6319,59.7153,59.594,59.7153,7700.0
2008-12-31 13:35:00,78.75,79.0,78.67,78.93,10600.0,59.7153,59.9049,59.6546,59.8518,10600.0
2008-12-31 13:40:00,78.96,79.1,78.88,79.02,11500.0,59.8745,59.9807,59.8139,59.92,11500.0
2008-12-31 13:45:00,79.03,79.12,79.0,79.0,19100.0,59.9276,59.9959,59.9049,59.9049,19100.0
2008-12-31 13:50:00,78.98,79.02,78.91,78.95,3800.0,59.8897,59.92,59.8366,59.8669,3800.0
2008-12-31 13:55:00,78.97,79.25,78.93,79.07,4700.0,59.8821,60.0944,59.8518,59.9579,4700.0
2008-12-31 14:00:00,79.08,79.36,79.04,79.21,8200.0,59.9655,60.1778,59.9352,60.0641,8200.0
2008-12-31 14:05:00,79.29,79.36,79.13,79.2,10400.0,60.1248,60.1778,60.0034,60.0565,10400.0
2008-12-31 14:10:00,79.22,79.22,79.06,79.08,4900.0,60.0717,60.0717,59.9504,59.9655,4900.0
2008-12-31 14:15:00,79.08,79.1,78.91,78.99,12200.0,59.9655,59.9807,59.8366,59.8973,12200.0
2008-12-31 14:20:00,78.93,79.0,78.85,78.85,4300.0,59.8518,59.9049,59.7911,59.7911,4300.0
2008-12-31 14:25:00,78.84,78.98,78.84,78.97,3200.0,59.7835,59.8897,59.7835,59.8821,3200.0
2008-12-31 14:30:00,78.97,79.0,78.78,78.92,10700.0,59.8821,59.9049,59.738,59.8442,10700.0
2008-12-31 14:35:00,78.89,78.93,78.55,78.73,8300.0,59.8214,59.8518,59.5636,59.7001,8300.0
2008-12-31 14:40:00,78.73,78.78,78.71,78.74,7200.0,59.7001,59.738,59.685,59.7077,7200.0
2008-12-31 14:45:00,78.69,78.79,78.56,78.66,6900.0,59.6698,59.7456,59.5712,59.647,6900.0
2008-12-31 14:50:00,78.75,78.75,78.57,78.66,4600.0,59.7153,59.7153,59.5788,59.647,4600.0
2008-12-31 14:55:00,78.7,78.72,78.62,78.72,4200.0,59.6774,59.6925,59.6167,59.6925,4200.0
2008-12-31 15:00:00,78.71,79.0,78.71,78.93,6800.0,59.685,59.9049,59.685,59.8518,6800.0
2008-12-31 15:05:00,78.88,78.97,78.67,78.86,10000.0,59.8139,59.8821,59.6546,59.7987,10000.0
2008-12-31 15:10:00,78.87,78.88,78.61,78.64,5400.0,59.8063,59.8139,59.6091,59.6319,5400.0
2008-12-31 15:15:00,78.64,79.0,78.64,79.0,5100.0,59.6319,59.9049,59.6319,59.9049,5100.0
2008-12-31 15:20:00,78.99,79.08,78.87,79.08,19800.0,59.8973,59.9655,59.8063,59.9655,19800.0
2008-12-31 15:25:00,78.98,79.02,78.7,78.84,8200.0,59.8897,59.92,59.6774,59.7835,8200.0
2008-12-31 15:30:00,78.94,79.04,78.79,79.04,9200.0,59.8594,59.9352,59.7456,59.9352,9200.0
2008-12-31 15:35:00,78.99,79.24,78.96,79.16,19400.0,59.8973,60.0868,59.8745,60.0262,19400.0
2008-12-31 15:40:00,79.08,79.17,78.76,78.9,12200.0,59.9655,60.0338,59.7229,59.829,12200.0
2008-12-31 15:45:00,78.89,78.93,78.29,78.66,22100.0,59.8214,59.8518,59.3665,59.647,22100.0
2008-12-31 15:50:00,78.7,78.84,78.52,78.7,17800.0,59.6774,59.7835,59.5409,59.6774,17800.0
2008-12-31 15:55:00,78.76,79.02,78.56,78.66,48100.0,59.7229,59.92,59.5712,59.647,48100.0
2009-01-02 09:30:00,78.85,79.05,78.34,78.34,28100.0,59.7911,59.9428,59.4044,59.4044,28100.0
2009-01-02 09:35:00,78.45,78.61,77.79,77.79,7300.0,59.4878,59.6091,58.9873,58.9873,7300.0
2009-01-02 09:40:00,77.83,78.21,77.77,77.9,11600.0,59.0177,59.3058,58.9722,59.0707,11600.0
2009-01-02 09:45:00,77.82,77.87,77.5,77.5,9200.0,59.0101,59.048,58.7674,58.7674,9200.0
2009-01-02 09:50:00,77.5,77.5,76.87,76.91,19200.0,58.7674,58.7674,58.2897,58.32,19200.0
2009-01-02 09:55:00,76.9,76.95,76.8,76.88,14200.0,58.3125,58.3504,58.2366,58.2973,14200.0
2009-01-02 10:00:00,76.85,76.97,76.73,76.9,20100.0,58.2745,58.3655,58.1835,58.3125,20100.0
2009-01-02 10:05:00,76.91,77.24,76.91,77.2,8500.0,58.32,58.5703,58.32,58.5399,8500.0
2009-01-02 10:10:00,77.2,77.69,77.17,77.69,7000.0,58.5399,58.9115,58.5172,58.9115,7000.0
2009-01-02 10:15:00,77.73,77.8,77.61,77.66,4400.0,58.9418,58.9949,58.8508,58.8888,4400.0
2009-01-02 10:20:00,77.66,77.75,77.54,77.61,3700.0,58.8888,58.957,58.7978,58.8508,3700.0
2009-01-02 10:25:00,77.56,77.86,77.56,77.68,6800.0,58.8129,59.0404,58.8129,58.9039,6800.0
2009-01-02 10:30:00,77.68,77.85,77.68,77.85,7200.0,58.9039,59.0328,58.9039,59.0328,7200.0
2009-01-02 10:35:00,77.85,78.28,77.82,78.2,14200.0,59.0328,59.3589,59.0101,59.2982,14200.0
2009-01-02 10:40:00,78.3,78.51,78.22,78.48,18100.0,59.3741,59.5333,59.3134,59.5105,18100.0
2009-01-02 10:45:00,78.46,78.47,78.39,78.47,6000.0,59.4954,59.503,59.4423,59.503,6000.0
2009-01-02 10:50:00,78.44,78.67,78.42,78.55,6200.0,59.4802,59.6546,59.4651,59.5636,6200.0
2009-01-02 10:55:00,78.58,78.81,78.58,78.8,2700.0,59.5864,59.7608,59.5864,59.7532,2700.0
2009-01-02 11:00:00,78.73,78.8,78.67,78.8,4200.0,59.7001,59.7532,59.6546,59.7532,4200.0
2009-01-02 11:05:00,78.75,79.0,78.75,78.97,10900.0,59.7153,59.9049,59.7153,59.8821,10900.0
2009-01-02 11:10:00,78.97,79.02,78.76,78.9,9900.0,59.8821,59.92,59.7229,59.829,9900.0
2009-01-02 11:15:00,78.91,78.99,78.82,78.86,5300.0,59.8366,59.8973,59.7684,59.7987,5300.0
2009-01-02 11:20:00,78.86,78.96,78.82,78.96,2700.0,59.7987,59.8745,59.7684,59.8745,2700.0
2009-01-02 11:25:00,78.93,79.02,78.88,78.96,3000.0,59.8518,59.92,59.8139,59.8745,3000.0
2009-01-02 11:30:00,79.02,79.2,79.0,79.18,16600.0,59.92,60.0565,59.9049,60.0414,16600.0
2009-01-02 11:35:00,79.18,79.25,79.14,79.2,11600.0,60.0414,60.0944,60.011,60.0565,11600.0
2009-01-02 11:40:00,79.2,79.25,79.1,79.15,8200.0,60.0565,60.0944,59.9807,60.0186,8200.0
2009-01-02 11:45:00,79.17,79.31,79.17,79.26,11200.0,60.0338,60.1399,60.0338,60.102,11200.0
2009-01-02 11:50:00,79.26,79.35,79.14,79.22,3700.0,60.102,60.1703,60.011,60.0717,3700.0
2009-01-02 11:55:00,79.2,79.28,79.14,79.14,5500.0,60.0565,60.1172,60.011,60.011,5500.0
2009-01-02 12:00:00,79.18,79.27,79.07,79.16,7200.0,60.0414,60.1096,59.9579,60.0262,7200.0
2009-01-02 12:05:00,79.17,79.17,79.07,79.07,1500.0,60.0338,60.0338,59.9579,59.9579,1500.0
2009-01-02 12:10:00,79.19,79.19,79.03,79.03,2100.0,60.0489,60.0489,59.9276,59.9276,2100.0
2009-01-02 12:15:00,79.02,79.2,79.02,79.19,3200.0,59.92,60.0565,59.92,60.0489,3200.0
2009-01-02 12:20:00,79.19,79.19,79.1,79.16,1000.0,60.0489,60.0489,59.9807,60.0262,1000.0
2009-01-02 12:25:00,79.16,79.2,79.11,79.13,1400.0,60.0262,60.0565,59.9883,60.0034,1400.0
2009-01-02 12:30:00,79.18,79.26,79.15,79.26,7100.0,60.0414,60.102,60.0186,60.102,7100.0
2009-01-02 12:35:00,79.18,79.53,79.17,79.53,7400.0,60.0414,60.3068,60.0338,60.3068,7400.0
2009-01-02 12:40:00,79.54,79.61,79.45,79.47,2800.0,60.3143,60.3674,60.2461,60.2613,2800.0
2009-01-02 12:45:00,79.47,79.64,79.47,79.57,7900.0,60.2613,60.3902,60.2613,60.3371,7900.0
2009-01-02 12:50:00,79.56,79.57,79.44,79.45,8500.0,60.3295,60.3371,60.2385,60.2461,8500.0
2009-01-02 12:55:00,79.5,79.51,79.4,79.51,5500.0,60.284,60.2916,60.2082,60.2916,5500.0
2009-01-02 13:00:00,79.52,79.63,79.52,79.63,6600.0,60.2992,60.3826,60.2992,60.3826,6600.0
2009-01-02 13:05:00,79.57,79.76,79.51,79.75,9900.0,60.3371,60.4812,60.2916,60.4736,9900.0
2009-01-02 13:10:00,79.7,79.9,79.67,79.67,6900.0,60.4357,60.5873,60.4129,60.4129,6900.0
2009-01-02 13:15:00,79.66,79.75,79.65,79.65,3900.0,60.4053,60.4736,60.3977,60.3977,3900.0
2009-01-02 13:20:00,79.62,79.86,79.62,79.86,3200.0,60.375,60.557,60.375,60.557,3200.0
2009-01-02 13:25:00,79.81,80.0,79.81,79.95,8500.0,60.5191,60.6631,60.5191,60.6252,8500.0
2009-01-02 13:30:00,79.96,80.06,79.8,80.05,13700.0,60.6328,60.7086,60.5115,60.7011,13700.0
2009-01-02 13:35:00,80.0,80.21,80.0,80.13,10000.0,60.6631,60.8224,60.6631,60.7617,10000.0
2009-01-02 13:40:00,80.1,80.49,80.1,80.43,20100.0,60.739,61.0347,60.739,60.9892,20100.0
2009-01-02 13:45:00,80.43,80.52,80.3,80.41,9000.0,60.9892,61.0575,60.8906,60.974,9000.0
2009-01-02 13:50:00,80.39,80.44,80.31,80.41,30600.0,60.9589,60.9968,60.8982,60.974,30600.0
2009-01-02 13:55:00,80.4,80.42,80.18,80.28,42100.0,60.9665,60.9816,60.7996,60.8755,42100.0
2009-01-02 14:00:00,80.28,80.33,80.14,80.28,24100.0,60.8755,60.9134,60.7693,60.8755,24100.0
2009-01-02 14:05:00,80.3,80.31,80.1,80.2,10100.0,60.8906,60.8982,60.739,60.8148,10100.0
2009-01-02 14:10:00,80.23,80.43,80.17,80.41,9800.0,60.8376,60.9892,60.7921,60.974,9800.0
2009-01-02 14:15:00,80.41,80.55,80.32,80.37,8200.0,60.974,61.0802,60.9058,60.9437,8200.0
2009-01-02 14:20:00,80.36,80.64,80.35,80.56,11500.0,60.9361,61.1485,60.9286,61.0878,11500.0
2009-01-02 14:25:00,80.61,80.7,80.53,80.68,5600.0,61.1257,61.194,61.065,61.1788,5600.0
2009-01-02 14:30:00,80.7,80.98,80.64,80.64,17800.0,61.194,61.4063,61.1485,61.1485,17800.0
2009-01-02 14:35:00,80.62,80.92,80.62,80.89,21700.0,61.1333,61.3608,61.1333,61.338,21700.0
2009-01-02 14:40:00,80.89,81.12,80.84,81.02,9400.0,61.338,61.5124,61.3001,61.4366,9400.0
2009-01-02 14:45:00,80.9,80.94,80.71,80.79,6700.0,61.3456,61.3759,61.2015,61.2622,6700.0
2009-01-02 14:50:00,80.73,80.96,80.62,80.91,14100.0,61.2167,61.3911,61.1333,61.3532,14100.0
2009-01-02 14:55:00,80.92,80.92,80.77,80.8,9000.0,61.3608,61.3608,61.247,61.2698,9000.0
2009-01-02 15:00:00,80.82,81.18,80.82,80.99,17100.0,61.2849,61.5579,61.2849,61.4139,17100.0
2009-01-02 15:05:00,80.99,80.99,80.72,80.9,15800.0,61.4139,61.4139,61.2091,61.3456,15800.0
2009-01-02 15:10:00,80.91,80.96,80.65,80.74,15600.0,61.3532,61.3911,61.156,61.2243,15600.0
2009-01-02 15:15:00,80.74,80.82,80.65,80.74,12500.0,61.2243,61.2849,61.156,61.2243,12500.0
2009-01-02 15:20:00,80.75,80.75,80.5,80.63,15600.0,61.2319,61.2319,61.0423,61.1409,15600.0
2009-01-02 15:25:00,80.67,80.93,80.59,80.85,15700.0,61.1712,61.3684,61.1105,61.3077,15700.0
2009-01-02 15:30:00,80.82,80.89,80.54,80.65,16000.0,61.2849,61.338,61.0726,61.156,16000.0
2009-01-02 15:35:00,80.62,80.73,80.51,80.73,17400.0,61.1333,61.2167,61.0499,61.2167,17400.0
2009-01-02 15:40:00,80.8,80.92,80.61,80.72,22300.0,61.2698,61.3608,61.1257,61.2091,22300.0
2009-01-02 15:45:00,80.71,80.86,80.62,80.77,33600.0,61.2015,61.3153,61.1333,61.247,33600.0
2009-01-02 15:50:00,80.78,80.99,80.67,80.91,31300.0,61.2546,61.4139,61.1712,61.3532,31300.0
2009-01-02 15:55:00,80.95,80.95,80.31,80.34,52100.0,61.3835,61.3835,60.8982,60.921,52100.0
2009-01-05 09:30:00,80.02,80.41,79.76,80.41,18200.0,60.6783,60.974,60.4812,60.974,18200.0
2009-01-05 09:35:00,80.35,80.75,80.24,80.44,12100.0,60.9286,61.2319,60.8451,60.9968,12100.0
2009-01-05 09:40:00,80.33,80.41,79.96,79.96,17500.0,60.9134,60.974,60.6328,60.6328,17500.0
2009-01-05 09:45:00,79.92,80.0,79.79,79.85,7100.0,60.6025,60.6631,60.5039,60.5494,7100.0
2009-01-05 09:50:00,79.8,80.09,79.75,79.8,12400.0,60.5115,60.7314,60.4736,60.5115,12400.0
2009-01-05 09:55:00,79.7,79.71,79.45,79.55,7000.0,60.4357,60.4432,60.2461,60.3219,7000.0
2009-01-05 10:00:00,79.64,79.8,79.51,79.78,16300.0,60.3902,60.5115,60.2916,60.4963,16300.0
2009-01-05 10:05:00,79.7,80.05,79.41,80.05,18300.0,60.4357,60.7011,60.2158,60.7011,18300.0
2009-01-05 10:10:00,80.01,80.12,79.84,80.02,9800.0,60.6707,60.7541,60.5418,60.6783,9800.0
2009-01-05 10:15:00,80.03,80.19,79.74,79.74,11800.0,60.6859,60.8072,60.466,60.466,11800.0
2009-01-05 10:20:00,79.81,80.0,79.73,79.91,12400.0,60.5191,60.6631,60.4584,60.5949,12400.0
2009-01-05 10:25:00,79.86,80.05,79.83,79.95,7800.0,60.557,60.7011,60.5342,60.6252,7800.0
2009-01-05 10:30:00,79.95,80.25,79.88,80.09,18800.0,60.6252,60.8527,60.5722,60.7314,18800.0
2009-01-05 10:35:00,80.07,80.15,79.98,80.13,17500.0,60.7162,60.7769,60.648,60.7617,17500.0
2009-01-05 10:40:00,80.13,80.4,80.13,80.36,10000.0,60.7617,60.9665,60.7617,60.9361,10000.0
2009-01-05 10:45:00,80.37,80.55,80.19,80.24,11400.0,60.9437,61.0802,60.8072,60.8451,11400.0
2009-01-05 10:50:00,80.23,80.25,79.83,79.84,18600.0,60.8376,60.8527,60.5342,60.5418,18600.0
2009-01-05 10:55:00,79.84,79.9,79.69,79.69,9400.0,60.5418,60.5873,60.4281,60.4281,9400.0
2009-01-05 11:00:00,79.63,79.75,79.53,79.68,13100.0,60.3826,60.4736,60.3068,60.4205,13100.0
2009-01-05 11:05:00,79.68,79.86,79.66,79.86,9400.0,60.4205,60.557,60.4053,60.557,9400.0
2009-01-05 11:10:00,79.86,79.88,79.67,79.73,14000.0,60.557,60.5722,60.4129,60.4584,14000.0
2009-01-05 11:15:00,79.75,79.79,79.56,79.71,16800.0,60.4736,60.5039,60.3295,60.4432,16800.0
2009-01-05 11:20:00,79.69,79.7,79.33,79.43,12600.0,60.4281,60.4357,60.1551,60.2309,12600.0
2009-01-05 11:25:00,79.44,79.48,79.21,79.4,12200.0,60.2385,60.2688,60.0641,60.2082,12200.0
2009-01-05 11:30:00,79.44,79.55,79.32,79.55,9300.0,60.2385,60.3219,60.1475,60.3219,9300.0
2009-01-05 11:35:00,79.48,79.62,79.44,79.6,7400.0,60.2688,60.375,60.2385,60.3598,7400.0
2009-01-05 11:40:00,79.65,79.65,79.37,79.51,10500.0,60.3977,60.3977,60.1854,60.2916,10500.0
2009-01-05 11:45:00,79.49,79.57,79.33,79.41,16500.0,60.2764,60.3371,60.1551,60.2158,16500.0
2009-01-05 11:50:00,79.42,79.43,79.06,79.25,9400.0,60.2233,60.2309,59.9504,60.0944,9400.0
2009-01-05 11:55:00,79.26,79.3,79.03,79.14,19200.0,60.102,60.1323,59.9276,60.011,19200.0
2009-01-05 12:00:00,79.19,79.33,79.19,79.33,5800.0,60.0489,60.1551,60.0489,60.1551,5800.0
2009-01-05 12:05:00,79.26,79.39,79.2,79.34,13000.0,60.102,60.2006,60.0565,60.1627,13000.0
2009-01-05 12:10:00,79.34,79.36,79.25,79.3,16500.0,60.1627,60.1778,60.0944,60.1323,16500.0
2009-01-05 12:15:00,79.36,79.41,79.26,79.29,29800.0,60.1778,60.2158,60.102,60.1248,29800.0
2009-01-05 12:20:00,79.25,79.39,79.24,79.28,5600.0,60.0944,60.2006,60.0868,60.1172,5600.0
2009-01-05 12:25:00,79.25,79.26,79.07,79.23,41200.0,60.0944,60.102,59.9579,60.0793,41200.0
2009-01-05 12:30:00,79.22,79.4,79.16,79.24,31300.0,60.0717,60.2082,60.0262,60.0868,31300.0
2009-01-05 12:35:00,79.2,79.25,79.11,79.25,13200.0,60.0565,60.0944,59.9883,60.0944,13200.0
2009-01-05 12:40:00,79.25,79.32,79.07,79.19,52300.0,60.0944,60.1475,59.9579,60.0489,52300.0
2009-01-05 12:45:00,79.22,79.4,79.12,79.17,39800.0,60.0717,60.2082,59.9959,60.0338,39800.0
2009-01-05 12:50:00,79.16,79.16,78.9,79.06,19500.0,60.0262,60.0262,59.829,59.9504,19500.0
2009-01-05 12:55:00,79.07,79.27,78.96,79.24,14300.0,59.9579,60.1096,59.8745,60.0868,14300.0
2009-01-05 13:00:00,79.26,79.4,79.26,79.32,15900.0,60.102,60.2082,60.102,60.1475,15900.0
2009-01-05 13:05:00,79.38,79.42,79.15,79.19,22800.0,60.193,60.2233,60.0186,60.0489,22800.0
2009-01-05 13:10:00,79.23,79.35,79.16,79.28,12900.0,60.0793,60.1703,60.0262,60.1172,12900.0
2009-01-05 13:15:00,79.31,79.31,79.01,79.16,5700.0,60.1399,60.1399,59.9124,60.0262,5700.0
2009-01-05 13:20:00,79.16,79.39,79.16,79.34,11600.0,60.0262,60.2006,60.0262,60.1627,11600.0
2009-01-05 13:25:00,79.35,79.36,79.16,79.22,31700.0,60.1703,60.1778,60.0262,60.0717,31700.0
2009-01-05 13:30:00,79.24,79.35,79.21,79.31,23100.0,60.0868,60.1703,60.0641,60.1399,23100.0
2009-01-05 13:35:00,79.31,79.33,79.08,79.24,8600.0,60.1399,60.1551,59.9655,60.0868,8600.0
2009-01-05 13:40:00,79.2,79.33,79.12,79.33,13800.0,60.0565,60.1551,59.9959,60.1551,13800.0
2009-01-05 13:45:00,79.31,79.45,79.14,79.27,13700.0,60.1399,60.2461,60.011,60.1096,13700.0
2009-01-05 13:50:00,79.27,79.47,79.21,79.46,14300.0,60.1096,60.2613,60.0641,60.2537,14300.0
2009-01-05 13:55:00,79.45,79.5,79.18,79.21,29900.0,60.2461,60.284,60.0414,60.0641,29900.0
2009-01-05 14:00:00,79.21,79.41,79.2,79.41,24300.0,60.0641,60.2158,60.0565,60.2158,24300.0
2009-01-05 14:05:00,79.45,79.47,79.25,79.29,17100.0,60.2461,60.2613,60.0944,60.1248,17100.0
2009-01-05 14:10:00,79.3,79.39,79.11,79.18,14100.0,60.1323,60.2006,59.9883,60.0414,14100.0
2009-01-05 14:15:00,79.18,79.2,78.95,79.0,17300.0,60.0414,60.0565,59.8669,59.9049,17300.0
2009-01-05 14:20:00,78.99,79.08,78.71,78.88,11000.0,59.8973,59.9655,59.685,59.8139,11000.0
2009-01-05 14:25:00,78.9,79.03,78.78,78.78,24500.0,59.829,59.9276,59.738,59.738,24500.0
2009-01-05 14:30:00,78.8,78.91,78.58,78.91,16200.0,59.7532,59.8366,59.5864,59.8366,16200.0
2009-01-05 14:35:00,78.91,79.08,78.86,78.95,9600.0,59.8366,59.9655,59.7987,59.8669,9600.0
2009-01-05 14:40:00,78.92,78.97,78.65,78.68,16000.0,59.8442,59.8821,59.6395,59.6622,16000.0
2009-01-05 14:45:00,78.62,78.7,78.39,78.62,20300.0,59.6167,59.6774,59.4423,59.6167,20300.0
2009-01-05 14:50:00,78.63,78.7,78.35,78.35,15500.0,59.6243,59.6774,59.412,59.412,15500.0
2009-01-05 14:55:00,78.42,78.75,78.35,78.75,20400.0,59.4651,59.7153,59.412,59.7153,20400.0
2009-01-05 15:00:00,78.7,78.88,78.61,78.82,33400.0,59.6774,59.8139,59.6091,59.7684,33400.0
2009-01-05 15:05:00,78.84,79.09,78.68,78.68,21800.0,59.7835,59.9731,59.6622,59.6622,21800.0
2009-01-05 15:10:00,78.69,78.85,78.42,78.43,13400.0,59.6698,59.7911,59.4651,59.4726,13400.0
2009-01-05 15:15:00,78.35,78.65,78.31,78.48,17300.0,59.412,59.6395,59.3816,59.5105,17300.0
2009-01-05 15:20:00,78.43,78.55,78.17,78.32,16800.0,59.4726,59.5636,59.2755,59.3892,16800.0
2009-01-05 15:25:00,78.32,78.56,78.23,78.35,20000.0,59.3892,59.5712,59.321,59.412,20000.0
2009-01-05 15:30:00,78.32,78.75,78.26,78.73,27400.0,59.3892,59.7153,59.3437,59.7001,27400.0
2009-01-05 15:35:00,78.7,78.9,78.52,78.8,28200.0,59.6774,59.829,59.5409,59.7532,28200.0
2009-01-05 15:40:00,78.81,79.0,78.77,78.9,45400.0,59.7608,59.9049,59.7305,59.829,45400.0
2009-01-05 15:45:00,78.9,78.96,78.65,78.71,35400.0,59.829,59.8745,59.6395,59.685,35400.0
2009-01-05 15:50:00,78.79,78.95,78.77,78.79,58300.0,59.7456,59.8669,59.7305,59.7456,58300.0
2009-01-05 15:55:00,78.8,78.81,78.61,78.8,60600.0,59.7532,59.7608,59.6091,59.7532,60600.0
2009-01-06 09:30:00,79.16,79.16,78.88,78.99,12900.0,60.0262,60.0262,59.8139,59.8973,12900.0
2009-01-06 09:35:00,79.0,79.25,78.25,78.55,16400.0,59.9049,60.0944,59.3361,59.5636,16400.0
2009-01-06 09:40:00,78.47,78.59,77.91,78.43,25000.0,59.503,59.594,59.0783,59.4726,25000.0
2009-01-06 09:45:00,78.32,79.0,78.13,78.97,18000.0,59.3892,59.9049,59.2451,59.8821,18000.0
2009-01-06 09:50:00,78.99,79.13,78.68,78.76,26400.0,59.8973,60.0034,59.6622,59.7229,26400.0
2009-01-06 09:55:00,78.7,78.87,78.57,78.74,20000.0,59.6774,59.8063,59.5788,59.7077,20000.0
2009-01-06 10:00:00,78.78,79.09,78.52,78.52,28300.0,59.738,59.9731,59.5409,59.5409,28300.0
2009-01-06 10:05:00,78.49,78.61,78.29,78.3,20600.0,59.5181,59.6091,59.3665,59.3741,20600.0
2009-01-06 10:10:00,78.3,78.34,78.03,78.03,9800.0,59.3741,59.4044,59.1693,59.1693,9800.0
2009-01-06 10:15:00,78.04,78.16,77.92,78.0,24700.0,59.1769,59.2679,59.0859,59.1466,24700.0
2009-01-06 10:20:00,78.07,78.28,77.92,78.16,11400.0,59.1997,59.3589,59.0859,59.2679,11400.0
2009-01-06 10:25:00,78.17,78.23,77.85,78.11,18400.0,59.2755,59.321,59.0328,59.23,18400.0
2009-01-06 10:30:00,78.11,78.5,78.11,78.4,15400.0,59.23,59.5257,59.23,59.4499,15400.0
2009-01-06 10:35:00,78.46,78.86,78.43,78.8,15500.0,59.4954,59.7987,59.4726,59.7532,15500.0
2009-01-06 10:40:00,78.8,79.02,78.76,78.94,14900.0,59.7532,59.92,59.7229,59.8594,14900.0
2009-01-06 10:45:00,79.0,79.07,78.85,78.92,31300.0,59.9049,59.9579,59.7911,59.8442,31300.0
2009-01-06 10:50:00,78.88,79.05,78.75,78.84,20200.0,59.8139,59.9428,59.7153,59.7835,20200.0
2009-01-06 10:55:00,78.88,79.06,78.68,78.84,27600.0,59.8139,59.9504,59.6622,59.7835,27600.0
2009-01-06 11:00:00,78.84,78.89,78.6,78.64,26900.0,59.7835,59.8214,59.6015,59.6319,26900.0
2009-01-06 11:05:00,78.64,78.74,78.5,78.51,24100.0,59.6319,59.7077,59.5257,59.5333,24100.0
2009-01-06 11:10:00,78.51,78.74,78.51,78.64,22600.0,59.5333,59.7077,59.5333,59.6319,22600.0
2009-01-06 11:15:00,78.58,78.94,78.58,78.72,24300.0,59.5864,59.8594,59.5864,59.6925,24300.0
2009-01-06 11:20:00,78.77,78.85,78.64,78.78,11400.0,59.7305,59.7911,59.6319,59.738,11400.0
2009-01-06 11:25:00,78.72,78.95,78.67,78.91,26000.0,59.6925,59.8669,59.6546,59.8366,26000.0
2009-01-06 11:30:00,78.91,79.13,78.91,78.99,13700.0,59.8366,60.0034,59.8366,59.8973,13700.0
2009-01-06 11:35:00,79.04,79.33,78.91,79.16,16700.0,59.9352,60.1551,59.8366,60.0262,16700.0
2009-01-06 11:40:00,79.16,79.32,79.11,79.2,40400.0,60.0262,60.1475,59.9883,60.0565,40400.0
2009-01-06 11:45:00,79.19,79.23,79.0,79.14,31300.0,60.0489,60.0793,59.9049,60.011,31300.0
2009-01-06 11:50:00,79.2,79.2,79.03,79.07,35200.0,60.0565,60.0565,59.9276,59.9579,35200.0
2009-01-06 11:55:00,79.01,79.02,78.7,78.85,18600.0,59.9124,59.92,59.6774,59.7911,18600.0
2009-01-06 12:00:00,78.82,78.98,78.79,78.87,7100.0,59.7684,59.8897,59.7456,59.8063,7100.0
2009-01-06 12:05:00,78.87,79.26,78.85,79.18,9100.0,59.8063,60.102,59.7911,60.0414,9100.0
2009-01-06 12:10:00,79.21,79.26,79.03,79.18,17000.0,60.0641,60.102,59.9276,60.0414,17000.0
2009-01-06 12:15:00,79.16,79.17,78.72,78.78,11900.0,60.0262,60.0338,59.6925,59.738,11900.0
2009-01-06 12:20:00,78.76,78.8,78.41,78.41,15300.0,59.7229,59.7532,59.4575,59.4575,15300.0
2009-01-06 12:25:00,78.37,78.51,78.31,78.31,38400.0,59.4271,59.5333,59.3816,59.3816,38400.0
2009-01-06 12:30:00,78.39,78.63,78.39,78.63,9500.0,59.4423,59.6243,59.4423,59.6243,9500.0
2009-01-06 12:35:00,78.64,78.77,78.52,78.52,24500.0,59.6319,59.7305,59.5409,59.5409,24500.0
2009-01-06 12:40:00,78.52,78.59,78.46,78.49,9700.0,59.5409,59.594,59.4954,59.5181,9700.0
2009-01-06 12:45:00,78.52,78.58,78.42,78.56,14100.0,59.5409,59.5864,59.4651,59.5712,14100.0
2009-01-06 12:50:00,78.6,78.75,78.55,78.65,26400.0,59.6015,59.7153,59.5636,59.6395,26400.0
2009-01-06 12:55:00,78.61,78.63,78.41,78.41,11300.0,59.6091,59.6243,59.4575,59.4575,11300.0
2009-01-06 13:00:00,78.46,78.5,78.31,78.36,12800.0,59.4954,59.5257,59.3816,59.4196,12800.0
2009-01-06 13:05:00,78.31,78.34,78.18,78.23,4500.0,59.3816,59.4044,59.2831,59.321,4500.0
2009-01-06 13:10:00,78.34,78.49,78.26,78.34,8700.0,59.4044,59.5181,59.3437,59.4044,8700.0
2009-01-06 13:15:00,78.31,78.31,78.1,78.1,4600.0,59.3816,59.3816,59.2224,59.2224,4600.0
2009-01-06 13:20:00,78.13,78.28,78.04,78.28,2400.0,59.2451,59.3589,59.1769,59.3589,2400.0
2009-01-06 13:25:00,78.28,78.48,78.27,78.46,6400.0,59.3589,59.5105,59.3513,59.4954,6400.0
2009-01-06 13:30:00,78.43,78.52,78.33,78.5,13000.0,59.4726,59.5409,59.3968,59.5257,13000.0
2009-01-06 13:35:00,78.46,78.56,78.21,78.35,20200.0,59.4954,59.5712,59.3058,59.412,20200.0
2009-01-06 13:40:00,78.35,78.49,78.33,78.45,7700.0,59.412,59.5181,59.3968,59.4878,7700.0
2009-01-06 13:45:00,78.41,78.5,78.37,78.42,10300.0,59.4575,59.5257,59.4271,59.4651,10300.0
2009-01-06 13:50:00,78.46,78.59,78.41,78.54,11200.0,59.4954,59.594,59.4575,59.556,11200.0
2009-01-06 13:55:00,78.52,78.56,78.42,78.44,8300.0,59.5409,59.5712,59.4651,59.4802,8300.0
2009-01-06 14:00:00,78.44,78.45,78.19,78.34,11000.0,59.4802,59.4878,59.2906,59.4044,11000.0
2009-01-06 14:05:00,78.31,78.48,78.27,78.45,14200.0,59.3816,59.5105,59.3513,59.4878,14200.0
2009-01-06 14:10:00,78.55,78.68,78.49,78.5,14800.0,59.5636,59.6622,59.5181,59.5257,14800.0
2009-01-06 14:15:00,78.5,78.75,78.5,78.5,19000.0,59.5257,59.7153,59.5257,59.5257,19000.0
2009-01-06 14:20:00,78.54,78.7,78.37,78.48,12300.0,59.556,59.6774,59.4271,59.5105,12300.0
2009-01-06 14:25:00,78.4,78.49,78.34,78.46,9900.0,59.4499,59.5181,59.4044,59.4954,9900.0
2009-01-06 14:30:00,78.49,78.69,78.35,78.35,17400.0,59.5181,59.6698,59.412,59.412,17400.0
2009-01-06 14:35:00,78.35,78.54,78.29,78.41,8300.0,59.412,59.556,59.3665,59.4575,8300.0
2009-01-06 14:40:00,78.48,78.81,78.47,78.75,23100.0,59.5105,59.7608,59.503,59.7153,23100.0
2009-01-06 14:45:00,78.83,78.99,78.76,78.82,29400.0,59.776,59.8973,59.7229,59.7684,29400.0
2009-01-06 14:50:00,78.85,78.9,78.69,78.77,13900.0,59.7911,59.829,59.6698,59.7305,13900.0
2009-01-06 14:55:00,78.77,78.86,78.63,78.77,21000.0,59.7305,59.7987,59.6243,59.7305,21000.0
2009-01-06 15:00:00,78.81,78.85,78.55,78.61,14900.0,59.7608,59.7911,59.5636,59.6091,14900.0
2009-01-06 15:05:00,78.61,78.61,78.32,78.43,16400.0,59.6091,59.6091,59.3892,59.4726,16400.0
2009-01-06 15:10:00,78.43,78.83,78.3,78.79,31500.0,59.4726,59.776,59.3741,59.7456,31500.0
2009-01-06 15:15:00,78.81,78.94,78.62,78.7,15300.0,59.7608,59.8594,59.6167,59.6774,15300.0
2009-01-06 15:20:00,78.68,78.75,78.41,78.6,27200.0,59.6622,59.7153,59.4575,59.6015,27200.0
2009-01-06 15:25:00,78.5,78.72,78.33,78.51,12100.0,59.5257,59.6925,59.3968,59.5333,12100.0
2009-01-06 15:30:00,78.48,78.8,78.39,78.39,24200.0,59.5105,59.7532,59.4423,59.4423,24200.0
2009-01-06 15:35:00,78.39,78.58,78.29,78.48,24500.0,59.4423,59.5864,59.3665,59.5105,24500.0
2009-01-06 15:40:00,78.5,78.69,78.31,78.69,28500.0,59.5257,59.6698,59.3816,59.6698,28500.0
2009-01-06 15:45:00,78.65,78.68,78.32,78.5,28900.0,59.6395,59.6622,59.3892,59.5257,28900.0
2009-01-06 15:50:00,78.54,78.58,78.28,78.45,28500.0,59.556,59.5864,59.3589,59.4878,28500.0
2009-01-06 15:55:00,78.54,78.57,78.15,78.49,37300.0,59.556,59.5788,59.2603,59.5181,37300.0
2009-01-07 09:30:00,77.78,78.53,77.76,78.38,18400.0,58.9797,59.5485,58.9646,59.4347,18400.0
2009-01-07 09:35:00,78.37,78.4,77.72,77.72,17600.0,59.4271,59.4499,58.9342,58.9342,17600.0
2009-01-07 09:40:00,77.92,78.24,77.72,78.08,14700.0,59.0859,59.3286,58.9342,59.2072,14700.0
2009-01-07 09:45:00,78.0,78.08,77.7,77.89,22000.0,59.1466,59.2072,58.9191,59.0632,22000.0
2009-01-07 09:50:00,77.92,77.95,77.68,77.73,10100.0,59.0859,59.1087,58.9039,58.9418,10100.0
2009-01-07 09:55:00,77.89,77.91,77.63,77.69,12600.0,59.0632,59.0783,58.866,58.9115,12600.0
2009-01-07 10:00:00,77.67,77.79,77.3,77.53,21100.0,58.8963,58.9873,58.6158,58.7902,21100.0
2009-01-07 10:05:00,77.57,77.68,77.31,77.65,15200.0,58.8205,58.9039,58.6234,58.8812,15200.0
2009-01-07 10:10:00,77.64,77.89,77.49,77.58,5800.0,58.8736,59.0632,58.7598,58.8281,5800.0
2009-01-07 10:15:00,77.47,77.47,77.25,77.38,8900.0,58.7447,58.7447,58.5779,58.6764,8900.0
2009-01-07 10:20:00,77.36,77.64,77.32,77.52,11800.0,58.6613,58.8736,58.6309,58.7826,11800.0
2009-01-07 10:25:00,77.46,77.76,77.44,77.72,6800.0,58.7371,58.9646,58.7219,58.9342,6800.0
2009-01-07 10:30:00,77.74,77.79,77.52,77.65,9700.0,58.9494,58.9873,58.7826,58.8812,9700.0
2009-01-07 10:35:00,77.69,78.09,77.59,77.83,16000.0,58.9115,59.2148,58.8357,59.0177,16000.0
2009-01-07 10:40:00,77.91,78.23,77.91,78.22,9500.0,59.0783,59.321,59.0783,59.3134,9500.0
2009-01-07 10:45:00,78.25,78.25,77.85,77.85,14800.0,59.3361,59.3361,59.0328,59.0328,14800.0
2009-01-07 10:50:00,77.85,77.85,77.43,77.66,16100.0,59.0328,59.0328,58.7143,58.8888,16100.0
2009-01-07 10:55:00,77.62,77.95,77.57,77.77,6500.0,58.8584,59.1087,58.8205,58.9722,6500.0
2009-01-07 11:00:00,77.78,77.78,77.53,77.64,12800.0,58.9797,58.9797,58.7902,58.8736,12800.0
2009-01-07 11:05:00,77.66,77.66,77.45,77.45,31200.0,58.8888,58.8888,58.7295,58.7295,31200.0
2009-01-07 11:10:00,77.46,77.6,77.44,77.55,7400.0,58.7371,58.8433,58.7219,58.8053,7400.0
2009-01-07 11:15:00,77.48,77.59,77.31,77.4,6200.0,58.7523,58.8357,58.6234,58.6916,6200.0
2009-01-07 11:20:00,77.36,77.52,77.15,77.52,15600.0,58.6613,58.7826,58.502,58.7826,15600.0
2009-01-07 11:25:00,77.5,77.57,77.42,77.5,2100.0,58.7674,58.8205,58.7068,58.7674,2100.0
2009-01-07 11:30:00,77.5,77.66,77.45,77.59,6800.0,58.7674,58.8888,58.7295,58.8357,6800.0
2009-01-07 11:35:00,77.63,77.66,77.56,77.63,5800.0,58.866,58.8888,58.8129,58.866,5800.0
2009-01-07 11:40:00,77.63,78.05,77.63,78.0,7000.0,58.866,59.1845,58.866,59.1466,7000.0
2009-01-07 11:45:00,78.0,78.14,77.96,78.08,13300.0,59.1466,59.2527,59.1162,59.2072,13300.0
2009-01-07 11:50:00,78.09,78.24,77.92,78.17,6800.0,59.2148,59.3286,59.0859,59.2755,6800.0
2009-01-07 11:55:00,78.11,78.14,77.99,78.03,15600.0,59.23,59.2527,59.139,59.1693,15600.0
2009-01-07 12:00:00,78.05,78.11,77.7,77.85,30800.0,59.1845,59.23,58.9191,59.0328,30800.0
2009-01-07 12:05:00,77.79,78.11,77.75,78.08,13100.0,58.9873,59.23,58.957,59.2072,13100.0
2009-01-07 12:10:00,78.02,78.11,77.93,78.08,4500.0,59.1617,59.23,59.0935,59.2072,4500.0
2009-01-07 12:15:00,78.08,78.37,78.03,78.21,9400.0,59.2072,59.4271,59.1693,59.3058,9400.0
2009-01-07 12:20:00,78.18,78.18,77.83,77.83,13500.0,59.2831,59.2831,59.0177,59.0177,13500.0
2009-01-07 12:25:00,77.84,78.04,77.84,78.03,9500.0,59.0252,59.1769,59.0252,59.1693,9500.0
2009-01-07 12:30:00,78.05,78.08,77.92,78.03,8200.0,59.1845,59.2072,59.0859,59.1693,8200.0
2009-01-07 12:35:00,78.04,78.23,77.92,78.06,10800.0,59.1769,59.321,59.0859,59.1921,10800.0
2009-01-07 12:40:00,78.11,78.11,77.78,77.78,18800.0,59.23,59.23,58.9797,58.9797,18800.0
2009-01-07 12:45:00,77.81,77.94,77.64,77.75,10800.0,59.0025,59.1011,58.8736,58.957,10800.0
2009-01-07 12:50:00,77.76,77.86,77.72,77.86,7000.0,58.9646,59.0404,58.9342,59.0404,7000.0
2009-01-07 12:55:00,77.86,77.91,77.72,77.81,7000.0,59.0404,59.0783,58.9342,59.0025,7000.0
2009-01-07 13:00:00,77.72,77.85,77.64,77.85,2400.0,58.9342,59.0328,58.8736,59.0328,2400.0
2009-01-07 13:05:00,77.86,78.06,77.86,78.02,9600.0,59.0404,59.1921,59.0404,59.1617,9600.0
2009-01-07 13:10:00,78.06,78.15,78.05,78.12,7600.0,59.1921,59.2603,59.1845,59.2376,7600.0
2009-01-07 13:15:00,78.06,78.29,77.98,78.23,6600.0,59.1921,59.3665,59.1314,59.321,6600.0
2009-01-07 13:20:00,78.23,78.23,78.11,78.11,6300.0,59.321,59.321,59.23,59.23,6300.0
2009-01-07 13:25:00,78.08,78.3,78.08,78.3,9300.0,59.2072,59.3741,59.2072,59.3741,9300.0
2009-01-07 13:30:00,78.28,78.46,78.17,78.41,11200.0,59.3589,59.4954,59.2755,59.4575,11200.0
2009-01-07 13:35:00,78.38,78.45,78.15,78.25,13100.0,59.4347,59.4878,59.2603,59.3361,13100.0
2009-01-07 13:40:00,78.17,78.34,77.95,78.05,23100.0,59.2755,59.4044,59.1087,59.1845,23100.0
2009-01-07 13:45:00,78.02,78.11,77.91,78.04,13000.0,59.1617,59.23,59.0783,59.1769,13000.0
2009-01-07 13:50:00,78.08,78.09,77.92,77.99,13500.0,59.2072,59.2148,59.0859,59.139,13500.0
2009-01-07 13:55:00,78.02,78.02,77.45,77.45,23800.0,59.1617,59.1617,58.7295,58.7295,23800.0
2009-01-07 14:00:00,77.43,77.47,77.0,77.0,39600.0,58.7143,58.7447,58.3883,58.3883,39600.0
2009-01-07 14:05:00,76.99,77.17,76.99,77.05,18600.0,58.3807,58.5172,58.3807,58.4262,18600.0
2009-01-07 14:10:00,77.11,77.36,77.0,77.25,12000.0,58.4717,58.6613,58.3883,58.5779,12000.0
2009-01-07 14:15:00,77.21,77.42,77.13,77.13,18300.0,58.5475,58.7068,58.4869,58.4869,18300.0
2009-01-07 14:20:00,77.13,77.37,77.11,77.35,16300.0,58.4869,58.6688,58.4717,58.6537,16300.0
2009-01-07 14:25:00,77.32,77.5,77.18,77.49,20400.0,58.6309,58.7674,58.5248,58.7598,20400.0
2009-01-07 14:30:00,77.45,77.62,77.33,77.62,21500.0,58.7295,58.8584,58.6385,58.8584,21500.0
2009-01-07 14:35:00,77.63,77.81,77.62,77.75,13300.0,58.866,59.0025,58.8584,58.957,13300.0
2009-01-07 14:40:00,77.78,78.2,77.72,78.06,30900.0,58.9797,59.2982,58.9342,59.1921,30900.0
2009-01-07 14:45:00,78.16,78.16,77.7,77.71,15000.0,59.2679,59.2679,58.9191,58.9267,15000.0
2009-01-07 14:50:00,77.69,77.69,77.47,77.63,25400.0,58.9115,58.9115,58.7447,58.866,25400.0
2009-01-07 14:55:00,77.63,77.74,77.51,77.7,11500.0,58.866,58.9494,58.775,58.9191,11500.0
2009-01-07 15:00:00,77.68,77.74,77.57,77.63,29400.0,58.9039,58.9494,58.8205,58.866,29400.0
2009-01-07 15:05:00,77.63,77.76,77.47,77.6,43600.0,58.866,58.9646,58.7447,58.8433,43600.0
2009-01-07 15:10:00,77.64,77.74,77.51,77.65,31100.0,58.8736,58.9494,58.775,58.8812,31100.0
2009-01-07 15:15:00,77.67,77.7,77.32,77.56,43000.0,58.8963,58.9191,58.6309,58.8129,43000.0
2009-01-07 15:20:00,77.57,77.62,77.41,77.43,20400.0,58.8205,58.8584,58.6992,58.7143,20400.0
2009-01-07 15:25:00,77.46,77.56,77.4,77.5,33400.0,58.7371,58.8129,58.6916,58.7674,33400.0
2009-01-07 15:30:00,77.52,77.65,77.43,77.51,24400.0,58.7826,58.8812,58.7143,58.775,24400.0
2009-01-07 15:35:00,77.51,77.58,77.35,77.52,23400.0,58.775,58.8281,58.6537,58.7826,23400.0
2009-01-07 15:40:00,77.45,77.56,77.25,77.35,14400.0,58.7295,58.8129,58.5779,58.6537,14400.0
2009-01-07 15:45:00,77.31,77.37,77.09,77.17,18300.0,58.6234,58.6688,58.4565,58.5172,18300.0
2009-01-07 15:50:00,77.18,77.35,77.16,77.28,32100.0,58.5248,58.6537,58.5096,58.6006,32100.0
2009-01-07 15:55:00,77.29,77.52,77.27,77.52,39100.0,58.6082,58.7826,58.593,58.7826,39100.0
2009-01-08 09:30:00,76.15,76.15,74.89,75.17,64900.0,57.7437,57.7437,56.7883,57.0006,64900.0
2009-01-08 09:35:00,75.11,75.46,74.83,75.0,99900.0,56.9551,57.2205,56.7428,56.8717,99900.0
2009-01-08 09:40:00,74.92,75.4,74.86,75.27,66700.0,56.811,57.175,56.7655,57.0764,66700.0
2009-01-08 09:45:00,75.36,75.99,75.25,75.55,68700.0,57.1447,57.6224,57.0613,57.2888,68700.0
2009-01-08 09:50:00,75.57,75.57,75.27,75.29,22100.0,57.3039,57.3039,57.0764,57.0916,22100.0
2009-01-08 09:55:00,75.3,75.33,75.05,75.05,36400.0,57.0992,57.1219,56.9096,56.9096,36400.0
2009-01-08 10:00:00,75.05,75.2,74.96,75.2,13900.0,56.9096,57.0234,56.8414,57.0234,13900.0
2009-01-08 10:05:00,75.2,75.2,75.02,75.04,24200.0,57.0234,57.0234,56.8869,56.902,24200.0
2009-01-08 10:10:00,75.08,75.12,74.99,75.07,35500.0,56.9324,56.9627,56.8641,56.9248,35500.0
2009-01-08 10:15:00,75.07,75.16,74.94,75.0,51000.0,56.9248,56.993,56.8262,56.8717,51000.0
2009-01-08 10:20:00,75.06,75.12,74.91,74.94,30400.0,56.9172,56.9627,56.8035,56.8262,30400.0
2009-01-08 10:25:00,74.97,75.12,74.91,75.1,21100.0,56.849,56.9627,56.8035,56.9475,21100.0
2009-01-08 10:30:00,75.11,75.12,75.0,75.06,16300.0,56.9551,56.9627,56.8717,56.9172,16300.0
2009-01-08 10:35:00,75.03,75.08,74.84,74.99,60200.0,56.8945,56.9324,56.7504,56.8641,60200.0
2009-01-08 10:40:00,74.99,75.12,74.92,75.07,55300.0,56.8641,56.9627,56.811,56.9248,55300.0
2009-01-08 10:45:00,75.09,75.16,74.94,75.04,50500.0,56.9399,56.993,56.8262,56.902,50500.0
2009-01-08 10:50:00,75.05,75.14,75.02,75.12,17400.0,56.9096,56.9779,56.8869,56.9627,17400.0
2009-01-08 10:55:00,75.11,75.14,74.97,75.05,9900.0,56.9551,56.9779,56.849,56.9096,9900.0
2009-01-08 11:00:00,75.05,75.36,75.05,75.3,28200.0,56.9096,57.1447,56.9096,57.0992,28200.0
2009-01-08 11:05:00,75.3,75.42,75.28,75.36,26100.0,57.0992,57.1902,57.084,57.1447,26100.0
2009-01-08 11:10:00,75.36,75.65,75.33,75.63,24400.0,57.1447,57.3646,57.1219,57.3494,24400.0
2009-01-08 11:15:00,75.63,75.74,75.45,75.49,15100.0,57.3494,57.4328,57.2129,57.2433,15100.0
2009-01-08 11:20:00,75.52,75.6,75.22,75.34,22600.0,57.266,57.3267,57.0385,57.1295,22600.0
2009-01-08 11:25:00,75.34,75.37,75.12,75.15,11100.0,57.1295,57.1523,56.9627,56.9854,11100.0
2009-01-08 11:30:00,75.12,75.27,75.05,75.25,40400.0,56.9627,57.0764,56.9096,57.0613,40400.0
2009-01-08 11:35:00,75.28,75.46,75.23,75.44,21400.0,57.084,57.2205,57.0461,57.2053,21400.0
2009-01-08 11:40:00,75.44,75.6,75.27,75.6,42300.0,57.2053,57.3267,57.0764,57.3267,42300.0
2009-01-08 11:45:00,75.6,75.82,75.51,75.77,18300.0,57.3267,57.4935,57.2584,57.4556,18300.0
2009-01-08 11:50:00,75.77,75.82,75.57,75.74,24900.0,57.4556,57.4935,57.3039,57.4328,24900.0
2009-01-08 11:55:00,75.7,75.71,75.52,75.61,20800.0,57.4025,57.4101,57.266,57.3343,20800.0
2009-01-08 12:00:00,75.57,75.68,75.51,75.66,13100.0,57.3039,57.3873,57.2584,57.3722,13100.0
2009-01-08 12:05:00,75.6,75.76,75.6,75.75,15300.0,57.3267,57.448,57.3267,57.4404,15300.0
2009-01-08 12:10:00,75.81,76.01,75.77,76.0,21400.0,57.4859,57.6376,57.4556,57.63,21400.0
2009-01-08 12:15:00,76.0,76.05,75.88,75.9,39900.0,57.63,57.6679,57.539,57.5542,39900.0
2009-01-08 12:20:00,75.9,76.07,75.9,76.03,9600.0,57.5542,57.6831,57.5542,57.6527,9600.0
2009-01-08 12:25:00,75.98,76.31,75.98,76.31,16300.0,57.6148,57.8651,57.6148,57.8651,16300.0
2009-01-08 12:30:00,76.31,76.38,76.17,76.23,17600.0,57.8651,57.9181,57.7589,57.8044,17600.0
2009-01-08 12:35:00,76.23,76.33,76.2,76.25,16400.0,57.8044,57.8802,57.7816,57.8196,16400.0
2009-01-08 12:40:00,76.25,76.34,76.16,76.34,19500.0,57.8196,57.8878,57.7513,57.8878,19500.0
2009-01-08 12:45:00,76.29,76.46,76.1,76.13,23800.0,57.8499,57.9788,57.7058,57.7286,23800.0
2009-01-08 12:50:00,76.2,76.34,76.06,76.06,11400.0,57.7816,57.8878,57.6755,57.6755,11400.0
2009-01-08 12:55:00,76.08,76.1,75.75,75.77,4900.0,57.6907,57.7058,57.4404,57.4556,4900.0
2009-01-08 13:00:00,75.72,75.85,75.71,75.79,8800.0,57.4177,57.5162,57.4101,57.4708,8800.0
2009-01-08 13:05:00,75.85,75.89,75.73,75.84,7900.0,57.5162,57.5466,57.4253,57.5087,7900.0
2009-01-08 13:10:00,75.84,75.91,75.77,75.82,14600.0,57.5087,57.5617,57.4556,57.4935,14600.0
2009-01-08 13:15:00,75.9,75.99,75.84,75.84,8600.0,57.5542,57.6224,57.5087,57.5087,8600.0
2009-01-08 13:20:00,75.9,76.1,75.85,76.01,9700.0,57.5542,57.7058,57.5162,57.6376,9700.0
2009-01-08 13:25:00,76.03,76.07,75.94,76.01,10300.0,57.6527,57.6831,57.5845,57.6376,10300.0
2009-01-08 13:30:00,76.06,76.2,76.0,76.18,11700.0,57.6755,57.7816,57.63,57.7665,11700.0
2009-01-08 13:35:00,76.17,76.34,76.15,76.2,9100.0,57.7589,57.8878,57.7437,57.7816,9100.0
2009-01-08 13:40:00,76.2,76.29,76.18,76.29,6500.0,57.7816,57.8499,57.7665,57.8499,6500.0
2009-01-08 13:45:00,76.29,76.84,76.26,76.74,44400.0,57.8499,58.267,57.8271,58.1911,44400.0
2009-01-08 13:50:00,76.76,76.89,76.73,76.78,8900.0,58.2063,58.3049,58.1835,58.2215,8900.0
2009-01-08 13:55:00,76.75,76.78,76.55,76.65,14800.0,58.1987,58.2215,58.0471,58.1229,14800.0
2009-01-08 14:00:00,76.64,76.66,76.49,76.54,9200.0,58.1153,58.1305,58.0016,58.0395,9200.0
2009-01-08 14:05:00,76.55,76.91,76.5,76.89,10400.0,58.0471,58.32,58.0091,58.3049,10400.0
2009-01-08 14:10:00,76.89,77.0,76.69,76.94,21600.0,58.3049,58.3883,58.1532,58.3428,21600.0
2009-01-08 14:15:00,76.91,77.09,76.84,76.88,21000.0,58.32,58.4565,58.267,58.2973,21000.0
2009-01-08 14:20:00,76.89,77.03,76.79,76.84,12900.0,58.3049,58.411,58.229,58.267,12900.0
2009-01-08 14:25:00,76.79,76.95,76.65,76.65,6500.0,58.229,58.3504,58.1229,58.1229,6500.0
2009-01-08 14:30:00,76.71,76.73,76.38,76.47,11100.0,58.1684,58.1835,57.9181,57.9864,11100.0
2009-01-08 14:35:00,76.49,76.52,76.4,76.5,15700.0,58.0016,58.0243,57.9333,58.0091,15700.0
2009-01-08 14:40:00,76.49,77.06,76.47,77.06,9800.0,58.0016,58.4338,57.9864,58.4338,9800.0
2009-01-08 14:45:00,77.04,77.16,76.93,76.93,8100.0,58.4186,58.5096,58.3352,58.3352,8100.0
2009-01-08 14:50:00,76.91,77.31,76.91,77.3,14500.0,58.32,58.6234,58.32,58.6158,14500.0
2009-01-08 14:55:00,77.23,77.35,77.13,77.32,19000.0,58.5627,58.6537,58.4869,58.6309,19000.0
2009-01-08 15:00:00,77.33,77.61,77.33,77.43,17500.0,58.6385,58.8508,58.6385,58.7143,17500.0
2009-01-08 15:05:00,77.35,77.35,77.03,77.12,25800.0,58.6537,58.6537,58.411,58.4793,25800.0
2009-01-08 15:10:00,77.04,77.04,76.74,76.81,16400.0,58.4186,58.4186,58.1911,58.2442,16400.0
2009-01-08 15:15:00,76.85,76.98,76.74,76.92,14500.0,58.2745,58.3731,58.1911,58.3276,14500.0
2009-01-08 15:20:00,76.94,77.23,76.85,77.09,21400.0,58.3428,58.5627,58.2745,58.4565,21400.0
2009-01-08 15:25:00,77.0,77.14,76.82,77.08,12100.0,58.3883,58.4944,58.2518,58.4489,12100.0
2009-01-08 15:30:00,77.08,77.18,76.97,77.09,13000.0,58.4489,58.5248,58.3655,58.4565,13000.0
2009-01-08 15:35:00,77.07,77.14,76.84,77.05,23300.0,58.4414,58.4944,58.267,58.4262,23300.0
2009-01-08 15:40:00,77.05,77.52,77.04,77.51,34300.0,58.4262,58.7826,58.4186,58.775,34300.0
2009-01-08 15:45:00,77.45,77.6,77.33,77.5,47300.0,58.7295,58.8433,58.6385,58.7674,47300.0
2009-01-08 15:50:00,77.53,77.59,77.14,77.44,42700.0,58.7902,58.8357,58.4944,58.7219,42700.0
2009-01-08 15:55:00,77.44,77.55,77.37,77.51,58700.0,58.7219,58.8053,58.6688,58.775,58700.0
2009-01-09 09:30:00,77.42,77.69,77.42,77.53,4000.0,58.7068,58.9115,58.7068,58.7902,4000.0
2009-01-09 09:35:00,77.58,77.61,77.14,77.19,12100.0,58.8281,58.8508,58.4944,58.5324,12100.0
2009-01-09 09:40:00,77.21,77.24,76.32,76.35,19500.0,58.5475,58.5703,57.8726,57.8954,19500.0
2009-01-09 09:45:00,76.32,76.32,75.61,75.65,43000.0,57.8726,57.8726,57.3343,57.3646,43000.0
2009-01-09 09:50:00,75.56,75.94,75.33,75.58,26700.0,57.2963,57.5845,57.1219,57.3115,26700.0
2009-01-09 09:55:00,75.57,76.0,75.38,75.95,13800.0,57.3039,57.63,57.1599,57.5921,13800.0
2009-01-09 10:00:00,75.91,76.35,75.89,76.28,20200.0,57.5617,57.8954,57.5466,57.8423,20200.0
2009-01-09 10:05:00,76.27,76.28,76.16,76.21,8400.0,57.8347,57.8423,57.7513,57.7892,8400.0
2009-01-09 10:10:00,76.2,76.2,75.91,75.95,7100.0,57.7816,57.7816,57.5617,57.5921,7100.0
2009-01-09 10:15:00,75.96,76.15,75.94,76.03,19000.0,57.5997,57.7437,57.5845,57.6527,19000.0
2009-01-09 10:20:00,76.0,76.26,75.96,76.04,53600.0,57.63,57.8271,57.5997,57.6603,53600.0
2009-01-09 10:25:00,76.05,76.08,75.74,75.82,16000.0,57.6679,57.6907,57.4328,57.4935,16000.0
2009-01-09 10:30:00,75.77,75.79,75.5,75.5,22500.0,57.4556,57.4708,57.2508,57.2508,22500.0
2009-01-09 10:35:00,75.5,75.57,75.28,75.34,24200.0,57.2508,57.3039,57.084,57.1295,24200.0
2009-01-09 10:40:00,75.35,75.37,75.04,75.07,27900.0,57.1371,57.1523,56.902,56.9248,27900.0
2009-01-09 10:45:00,75.08,75.21,75.02,75.19,24800.0,56.9324,57.0309,56.8869,57.0158,24800.0
2009-01-09 10:50:00,75.18,75.26,74.92,75.04,76300.0,57.0082,57.0689,56.811,56.902,76300.0
2009-01-09 10:55:00,75.06,75.11,74.97,75.06,9400.0,56.9172,56.9551,56.849,56.9172,9400.0
2009-01-09 11:00:00,75.03,75.22,74.91,75.13,10600.0,56.8945,57.0385,56.8035,56.9703,10600.0
2009-01-09 11:05:00,75.17,75.42,75.13,75.23,27300.0,57.0006,57.1902,56.9703,57.0461,27300.0
2009-01-09 11:10:00,75.2,75.43,75.09,75.32,16800.0,57.0234,57.1978,56.9399,57.1144,16800.0
2009-01-09 11:15:00,75.32,75.32,75.13,75.25,8500.0,57.1144,57.1144,56.9703,57.0613,8500.0
2009-01-09 11:20:00,75.26,75.84,75.26,75.84,17400.0,57.0689,57.5087,57.0689,57.5087,17400.0
2009-01-09 11:25:00,75.84,75.99,75.75,75.93,17700.0,57.5087,57.6224,57.4404,57.5769,17700.0
2009-01-09 11:30:00,75.92,76.07,75.83,76.06,15100.0,57.5693,57.6831,57.5011,57.6755,15100.0
2009-01-09 11:35:00,76.07,76.22,76.06,76.18,14500.0,57.6831,57.7968,57.6755,57.7665,14500.0
2009-01-09 11:40:00,76.18,76.2,75.89,76.01,13100.0,57.7665,57.7816,57.5466,57.6376,13100.0
2009-01-09 11:45:00,75.96,76.13,75.96,76.09,8800.0,57.5997,57.7286,57.5997,57.6982,8800.0
2009-01-09 11:50:00,76.1,76.37,76.1,76.37,10600.0,57.7058,57.9106,57.7058,57.9106,10600.0
2009-01-09 11:55:00,76.31,76.41,76.23,76.41,4400.0,57.8651,57.9409,57.8044,57.9409,4400.0
2009-01-09 12:00:00,76.39,76.53,76.37,76.5,26100.0,57.9257,58.0319,57.9106,58.0091,26100.0
2009-01-09 12:05:00,76.5,76.92,76.5,76.89,22500.0,58.0091,58.3276,58.0091,58.3049,22500.0
2009-01-09 12:10:00,76.89,76.9,76.7,76.71,12700.0,58.3049,58.3125,58.1608,58.1684,12700.0
2009-01-09 12:15:00,76.64,76.66,76.54,76.62,11100.0,58.1153,58.1305,58.0395,58.1001,11100.0
2009-01-09 12:20:00,76.64,76.78,76.51,76.75,24300.0,58.1153,58.2215,58.0167,58.1987,24300.0
2009-01-09 12:25:00,76.72,76.76,76.62,76.67,7800.0,58.176,58.2063,58.1001,58.138,7800.0
2009-01-09 12:30:00,76.59,76.79,76.52,76.77,7700.0,58.0774,58.229,58.0243,58.2139,7700.0
2009-01-09 12:35:00,76.78,76.82,76.68,76.68,7900.0,58.2215,58.2518,58.1456,58.1456,7900.0
2009-01-09 12:40:00,76.7,76.7,76.47,76.51,5100.0,58.1608,58.1608,57.9864,58.0167,5100.0
2009-01-09 12:45:00,76.48,76.54,76.43,76.5,4100.0,57.994,58.0395,57.9561,58.0091,4100.0
2009-01-09 12:50:00,76.47,76.59,76.4,76.59,8600.0,57.9864,58.0774,57.9333,58.0774,8600.0
2009-01-09 12:55:00,76.6,76.64,76.4,76.41,5100.0,58.085,58.1153,57.9333,57.9409,5100.0
2009-01-09 13:00:00,76.41,76.8,76.41,76.72,8900.0,57.9409,58.2366,57.9409,58.176,8900.0
2009-01-09 13:05:00,76.75,76.77,76.43,76.55,16700.0,58.1987,58.2139,57.9561,58.0471,16700.0
2009-01-09 13:10:00,76.56,76.73,76.56,76.69,15600.0,58.0546,58.1835,58.0546,58.1532,15600.0
2009-01-09 13:15:00,76.69,76.84,76.51,76.77,20300.0,58.1532,58.267,58.0167,58.2139,20300.0
2009-01-09 13:20:00,76.74,76.85,76.73,76.8,18500.0,58.1911,58.2745,58.1835,58.2366,18500.0
2009-01-09 13:25:00,76.79,76.96,76.78,76.91,9700.0,58.229,58.3579,58.2215,58.32,9700.0
2009-01-09 13:30:00,76.9,76.91,76.7,76.91,12600.0,58.3125,58.32,58.1608,58.32,12600.0
2009-01-09 13:35:00,76.89,77.16,76.89,77.02,10100.0,58.3049,58.5096,58.3049,58.4034,10100.0
2009-01-09 13:40:00,77.04,77.13,76.94,76.94,7300.0,58.4186,58.4869,58.3428,58.3428,7300.0
2009-01-09 13:45:00,76.94,77.0,76.83,76.97,10100.0,58.3428,58.3883,58.2594,58.3655,10100.0
2009-01-09 13:50:00,76.95,76.97,76.69,76.69,7200.0,58.3504,58.3655,58.1532,58.1532,7200.0
2009-01-09 13:55:00,76.64,76.87,76.64,76.84,6100.0,58.1153,58.2897,58.1153,58.267,6100.0
2009-01-09 14:00:00,76.75,77.03,76.75,76.94,10400.0,58.1987,58.411,58.1987,58.3428,10400.0
2009-01-09 14:05:00,76.94,77.11,76.89,76.93,7800.0,58.3428,58.4717,58.3049,58.3352,7800.0
2009-01-09 14:10:00,76.91,76.91,76.71,76.82,9400.0,58.32,58.32,58.1684,58.2518,9400.0
2009-01-09 14:15:00,76.86,77.14,76.73,76.97,8600.0,58.2821,58.4944,58.1835,58.3655,8600.0
2009-01-09 14:20:00,77.0,77.06,76.82,76.82,6500.0,58.3883,58.4338,58.2518,58.2518,6500.0
2009-01-09 14:25:00,76.76,76.86,76.76,76.86,11700.0,58.2063,58.2821,58.2063,58.2821,11700.0
2009-01-09 14:30:00,76.87,77.27,76.87,77.27,11900.0,58.2897,58.593,58.2897,58.593,11900.0
2009-01-09 14:35:00,77.26,77.28,77.01,77.11,7500.0,58.5854,58.6006,58.3959,58.4717,7500.0
2009-01-09 14:40:00,77.09,77.3,76.93,77.29,12600.0,58.4565,58.6158,58.3352,58.6082,12600.0
2009-01-09 14:45:00,77.32,77.45,77.14,77.14,13300.0,58.6309,58.7295,58.4944,58.4944,13300.0
2009-01-09 14:50:00,77.08,77.16,76.99,77.15,11400.0,58.4489,58.5096,58.3807,58.502,11400.0
2009-01-09 14:55:00,77.15,77.32,77.04,77.3,14000.0,58.502,58.6309,58.4186,58.6158,14000.0
2009-01-09 15:00:00,77.15,77.4,77.13,77.23,18200.0,58.502,58.6916,58.4869,58.5627,18200.0
2009-01-09 15:05:00,77.29,77.35,76.89,77.1,20200.0,58.6082,58.6537,58.3049,58.4641,20200.0
2009-01-09 15:10:00,77.09,77.31,77.03,77.19,23400.0,58.4565,58.6234,58.411,58.5324,23400.0
2009-01-09 15:15:00,77.19,77.25,76.98,77.19,13100.0,58.5324,58.5779,58.3731,58.5324,13100.0
2009-01-09 15:20:00,77.16,77.25,77.05,77.05,21300.0,58.5096,58.5779,58.4262,58.4262,21300.0
2009-01-09 15:25:00,77.06,77.22,76.76,77.15,39500.0,58.4338,58.5551,58.2063,58.502,39500.0
2009-01-09 15:30:00,77.15,77.36,76.99,77.12,21100.0,58.502,58.6613,58.3807,58.4793,21100.0
2009-01-09 15:35:00,77.13,77.19,76.91,76.99,22600.0,58.4869,58.5324,58.32,58.3807,22600.0
2009-01-09 15:40:00,76.96,77.01,76.75,76.9,24700.0,58.3579,58.3959,58.1987,58.3125,24700.0
2009-01-09 15:45:00,76.85,76.86,76.45,76.51,31500.0,58.2745,58.2821,57.9712,58.0167,31500.0
2009-01-09 15:50:00,76.54,76.76,76.39,76.56,43200.0,58.0395,58.2063,57.9257,58.0546,43200.0
2009-01-09 15:55:00,76.56,76.66,76.47,76.57,43100.0,58.0546,58.1305,57.9864,58.0622,43100.0
2009-01-12 09:30:00,76.4,77.0,76.34,76.43,19600.0,57.9333,58.3883,57.8878,57.9561,19600.0
2009-01-12 09:35:00,76.52,76.87,76.27,76.81,17000.0,58.0243,58.2897,57.8347,58.2442,17000.0
2009-01-12 09:40:00,76.76,76.81,75.93,76.0,30400.0,58.2063,58.2442,57.5769,57.63,30400.0
2009-01-12 09:45:00,76.0,76.3,75.76,76.3,15200.0,57.63,57.8575,57.448,57.8575,15200.0
2009-01-12 09:50:00,76.34,76.57,76.34,76.57,26400.0,57.8878,58.0622,57.8878,58.0622,26400.0
2009-01-12 09:55:00,76.52,76.52,76.34,76.5,16700.0,58.0243,58.0243,57.8878,58.0091,16700.0
2009-01-12 10:00:00,76.5,76.5,76.1,76.16,37500.0,58.0091,58.0091,57.7058,57.7513,37500.0
2009-01-12 10:05:00,76.18,76.36,76.13,76.28,16700.0,57.7665,57.903,57.7286,57.8423,16700.0
2009-01-12 10:10:00,76.32,76.39,76.1,76.2,11600.0,57.8726,57.9257,57.7058,57.7816,11600.0
2009-01-12 10:15:00,76.2,76.32,76.04,76.15,17100.0,57.7816,57.8726,57.6603,57.7437,17100.0
2009-01-12 10:20:00,76.08,76.14,75.93,75.97,16400.0,57.6907,57.7362,57.5769,57.6072,16400.0
2009-01-12 10:25:00,75.97,76.34,75.95,76.25,13500.0,57.6072,57.8878,57.5921,57.8196,13500.0
2009-01-12 10:30:00,76.27,76.27,76.02,76.1,20100.0,57.8347,57.8347,57.6452,57.7058,20100.0
2009-01-12 10:35:00,76.1,76.15,75.96,76.1,22800.0,57.7058,57.7437,57.5997,57.7058,22800.0
2009-01-12 10:40:00,76.12,76.23,75.94,75.99,17600.0,57.721,57.8044,57.5845,57.6224,17600.0
2009-01-12 10:45:00,75.96,76.13,75.82,75.92,18400.0,57.5997,57.7286,57.4935,57.5693,18400.0
2009-01-12 10:50:00,75.88,75.94,75.64,75.64,18000.0,57.539,57.5845,57.357,57.357,18000.0
2009-01-12 10:55:00,75.65,75.85,75.51,75.55,24400.0,57.3646,57.5162,57.2584,57.2888,24400.0
2009-01-12 11:00:00,75.47,75.58,75.47,75.58,13900.0,57.2281,57.3115,57.2281,57.3115,13900.0
2009-01-12 11:05:00,75.58,75.68,75.39,75.42,14400.0,57.3115,57.3873,57.1674,57.1902,14400.0
2009-01-12 11:10:00,75.4,75.56,75.39,75.49,12500.0,57.175,57.2963,57.1674,57.2433,12500.0
2009-01-12 11:15:00,75.51,75.79,75.5,75.77,13300.0,57.2584,57.4708,57.2508,57.4556,13300.0
2009-01-12 11:20:00,75.76,75.95,75.66,75.92,20900.0,57.448,57.5921,57.3722,57.5693,20900.0
2009-01-12 11:25:00,75.96,75.98,75.82,75.93,17200.0,57.5997,57.6148,57.4935,57.5769,17200.0
2009-01-12 11:30:00,75.88,75.94,75.61,75.61,8900.0,57.539,57.5845,57.3343,57.3343,8900.0
2009-01-12 11:35:00,75.63,75.63,75.3,75.57,26300.0,57.3494,57.3494,57.0992,57.3039,26300.0
2009-01-12 11:40:00,75.6,75.78,75.56,75.74,6300.0,57.3267,57.4632,57.2963,57.4328,6300.0
2009-01-12 11:45:00,75.73,75.83,75.68,75.73,12600.0,57.4253,57.5011,57.3873,57.4253,12600.0
2009-01-12 11:50:00,75.73,75.95,75.73,75.85,9900.0,57.4253,57.5921,57.4253,57.5162,9900.0
2009-01-12 11:55:00,75.9,75.96,75.75,75.77,12800.0,57.5542,57.5997,57.4404,57.4556,12800.0
2009-01-12 12:00:00,75.78,75.83,75.63,75.65,19800.0,57.4632,57.5011,57.3494,57.3646,19800.0
2009-01-12 12:05:00,75.66,75.82,75.6,75.81,6900.0,57.3722,57.4935,57.3267,57.4859,6900.0
2009-01-12 12:10:00,75.81,75.93,75.81,75.91,6100.0,57.4859,57.5769,57.4859,57.5617,6100.0
2009-01-12 12:15:00,75.88,75.91,75.84,75.89,5100.0,57.539,57.5617,57.5087,57.5466,5100.0
2009-01-12 12:20:00,75.88,75.88,75.68,75.79,10100.0,57.539,57.539,57.3873,57.4708,10100.0
2009-01-12 12:25:00,75.82,75.86,75.79,75.8,5700.0,57.4935,57.5238,57.4708,57.4783,5700.0
2009-01-12 12:30:00,75.85,75.94,75.82,75.92,6500.0,57.5162,57.5845,57.4935,57.5693,6500.0
2009-01-12 12:35:00,75.91,76.0,75.84,75.89,15200.0,57.5617,57.63,57.5087,57.5466,15200.0
2009-01-12 12:40:00,75.89,75.91,75.86,75.86,9800.0,57.5466,57.5617,57.5238,57.5238,9800.0
2009-01-12 12:45:00,75.89,75.96,75.86,75.91,11700.0,57.5466,57.5997,57.5238,57.5617,11700.0
2009-01-12 12:50:00,75.91,76.01,75.91,75.98,7200.0,57.5617,57.6376,57.5617,57.6148,7200.0
2009-01-12 12:55:00,75.94,75.96,75.75,75.8,11800.0,57.5845,57.5997,57.4404,57.4783,11800.0
2009-01-12 13:00:00,75.74,75.89,75.74,75.88,7100.0,57.4328,57.5466,57.4328,57.539,7100.0
2009-01-12 13:05:00,75.86,76.02,75.86,76.0,10900.0,57.5238,57.6452,57.5238,57.63,10900.0
2009-01-12 13:10:00,75.94,76.17,75.94,76.16,10400.0,57.5845,57.7589,57.5845,57.7513,10400.0
2009-01-12 13:15:00,76.12,76.16,76.02,76.16,15600.0,57.721,57.7513,57.6452,57.7513,15600.0
2009-01-12 13:20:00,76.19,76.21,76.08,76.12,14400.0,57.7741,57.7892,57.6907,57.721,14400.0
2009-01-12 13:25:00,76.1,76.25,76.04,76.1,16700.0,57.7058,57.8196,57.6603,57.7058,16700.0
2009-01-12 13:30:00,76.09,76.12,76.0,76.04,12000.0,57.6982,57.721,57.63,57.6603,12000.0
2009-01-12 13:35:00,76.01,76.07,76.0,76.03,8400.0,57.6376,57.6831,57.63,57.6527,8400.0
2009-01-12 13:40:00,76.02,76.19,76.02,76.17,14100.0,57.6452,57.7741,57.6452,57.7589,14100.0
2009-01-12 13:45:00,76.18,76.28,76.15,76.2,45800.0,57.7665,57.8423,57.7437,57.7816,45800.0
2009-01-12 13:50:00,76.19,76.47,76.15,76.38,17500.0,57.7741,57.9864,57.7437,57.9181,17500.0
2009-01-12 13:55:00,76.39,76.4,76.12,76.13,16000.0,57.9257,57.9333,57.721,57.7286,16000.0
2009-01-12 14:00:00,76.13,76.14,75.84,75.91,13000.0,57.7286,57.7362,57.5087,57.5617,13000.0
2009-01-12 14:05:00,75.87,75.94,75.8,75.91,8800.0,57.5314,57.5845,57.4783,57.5617,8800.0
2009-01-12 14:10:00,75.95,76.04,75.93,75.94,4700.0,57.5921,57.6603,57.5769,57.5845,4700.0
2009-01-12 14:15:00,75.9,76.08,75.86,76.02,6000.0,57.5542,57.6907,57.5238,57.6452,6000.0
2009-01-12 14:20:00,76.0,76.08,75.85,76.07,11300.0,57.63,57.6907,57.5162,57.6831,11300.0
2009-01-12 14:25:00,76.04,76.06,75.97,76.04,5800.0,57.6603,57.6755,57.6072,57.6603,5800.0
2009-01-12 14:30:00,75.98,75.99,75.68,75.72,11600.0,57.6148,57.6224,57.3873,57.4177,11600.0
2009-01-12 14:35:00,75.66,75.91,75.63,75.79,14500.0,57.3722,57.5617,57.3494,57.4708,14500.0
2009-01-12 14:40:00,75.75,75.78,75.44,75.44,10700.0,57.4404,57.4632,57.2053,57.2053,10700.0
2009-01-12 14:45:00,75.45,75.49,75.12,75.37,29400.0,57.2129,57.2433,56.9627,57.1523,29400.0
2009-01-12 14:50:00,75.38,75.43,75.3,75.37,20500.0,57.1599,57.1978,57.0992,57.1523,20500.0
2009-01-12 14:55:00,75.36,75.5,75.33,75.35,11500.0,57.1447,57.2508,57.1219,57.1371,11500.0
2009-01-12 15:00:00,75.35,75.47,75.3,75.36,24200.0,57.1371,57.2281,57.0992,57.1447,24200.0
2009-01-12 15:05:00,75.36,75.42,75.05,75.28,18100.0,57.1447,57.1902,56.9096,57.084,18100.0
2009-01-12 15:10:00,75.27,75.41,75.17,75.28,22900.0,57.0764,57.1826,57.0006,57.084,22900.0
2009-01-12 15:15:00,75.29,75.61,75.21,75.49,23300.0,57.0916,57.3343,57.0309,57.2433,23300.0
2009-01-12 15:20:00,75.43,75.75,75.32,75.7,19800.0,57.1978,57.4404,57.1144,57.4025,19800.0
2009-01-12 15:25:00,75.69,75.7,75.32,75.32,20400.0,57.3949,57.4025,57.1144,57.1144,20400.0
2009-01-12 15:30:00,75.32,75.54,75.22,75.25,26500.0,57.1144,57.2812,57.0385,57.0613,26500.0
2009-01-12 15:35:00,75.23,75.43,75.13,75.23,29500.0,57.0461,57.1978,56.9703,57.0461,29500.0
2009-01-12 15:40:00,75.18,75.37,75.04,75.37,24300.0,57.0082,57.1523,56.902,57.1523,24300.0
2009-01-12 15:45:00,75.43,75.71,75.29,75.65,26800.0,57.1978,57.4101,57.0916,57.3646,26800.0
2009-01-12 15:50:00,75.65,76.05,75.61,75.98,49900.0,57.3646,57.6679,57.3343,57.6148,49900.0
2009-01-12 15:55:00,75.97,76.1,75.75,75.79,95500.0,57.6072,57.7058,57.4404,57.4708,95500.0
2009-01-13 09:30:00,75.71,75.82,75.47,75.64,13800.0,57.4101,57.4935,57.2281,57.357,13800.0
2009-01-13 09:35:00,75.67,76.3,75.64,76.18,33600.0,57.3798,57.8575,57.357,57.7665,33600.0
2009-01-13 09:40:00,76.24,76.56,76.19,76.5,16000.0,57.812,58.0546,57.7741,58.0091,16000.0
2009-01-13 09:45:00,76.5,77.04,76.44,76.66,30800.0,58.0091,58.4186,57.9636,58.1305,30800.0
2009-01-13 09:50:00,76.65,76.84,76.56,76.67,27700.0,58.1229,58.267,58.0546,58.138,27700.0
2009-01-13 09:55:00,76.71,76.84,76.5,76.63,13600.0,58.1684,58.267,58.0091,58.1077,13600.0
2009-01-13 10:00:00,76.56,76.63,76.29,76.39,13600.0,58.0546,58.1077,57.8499,57.9257,13600.0
2009-01-13 10:05:00,76.45,76.79,76.36,76.79,7900.0,57.9712,58.229,57.903,58.229,7900.0
2009-01-13 10:10:00,76.79,77.18,76.69,77.14,26600.0,58.229,58.5248,58.1532,58.4944,26600.0
2009-01-13 10:15:00,77.04,77.24,76.89,76.89,11400.0,58.4186,58.5703,58.3049,58.3049,11400.0
2009-01-13 10:20:00,76.9,76.9,76.31,76.33,13700.0,58.3125,58.3125,57.8651,57.8802,13700.0
2009-01-13 10:25:00,76.35,76.39,76.14,76.17,17100.0,57.8954,57.9257,57.7362,57.7589,17100.0
2009-01-13 10:30:00,76.16,76.24,75.9,75.93,17400.0,57.7513,57.812,57.5542,57.5769,17400.0
2009-01-13 10:35:00,75.94,76.07,75.92,76.07,9200.0,57.5845,57.6831,57.5693,57.6831,9200.0
2009-01-13 10:40:00,76.17,76.32,76.11,76.11,2600.0,57.7589,57.8726,57.7134,57.7134,2600.0
2009-01-13 10:45:00,76.07,76.22,76.07,76.22,4800.0,57.6831,57.7968,57.6831,57.7968,4800.0
2009-01-13 10:50:00,76.29,76.5,76.16,76.5,13500.0,57.8499,58.0091,57.7513,58.0091,13500.0
2009-01-13 10:55:00,76.48,76.48,76.22,76.29,4900.0,57.994,57.994,57.7968,57.8499,4900.0
2009-01-13 11:00:00,76.22,76.26,75.88,76.02,13200.0,57.7968,57.8271,57.539,57.6452,13200.0
2009-01-13 11:05:00,76.01,76.33,75.95,76.2,5000.0,57.6376,57.8802,57.5921,57.7816,5000.0
2009-01-13 11:10:00,76.2,76.2,75.81,75.88,7100.0,57.7816,57.7816,57.4859,57.539,7100.0
2009-01-13 11:15:00,75.85,75.85,75.71,75.8,6100.0,57.5162,57.5162,57.4101,57.4783,6100.0
2009-01-13 11:20:00,75.84,75.84,75.6,75.73,3400.0,57.5087,57.5087,57.3267,57.4253,3400.0
2009-01-13 11:25:00,75.68,76.23,75.66,76.19,9200.0,57.3873,57.8044,57.3722,57.7741,9200.0
2009-01-13 11:30:00,76.16,76.43,76.12,76.21,4500.0,57.7513,57.9561,57.721,57.7892,4500.0
2009-01-13 11:35:00,76.18,76.35,76.18,76.23,1800.0,57.7665,57.8954,57.7665,57.8044,1800.0
2009-01-13 11:40:00,76.21,76.39,76.1,76.1,6700.0,57.7892,57.9257,57.7058,57.7058,6700.0
2009-01-13 11:45:00,76.04,76.07,75.95,76.01,3400.0,57.6603,57.6831,57.5921,57.6376,3400.0
2009-01-13 11:50:00,76.08,76.35,76.08,76.15,7300.0,57.6907,57.8954,57.6907,57.7437,7300.0
2009-01-13 11:55:00,76.11,76.42,76.05,76.34,6100.0,57.7134,57.9485,57.6679,57.8878,6100.0
2009-01-13 12:00:00,76.45,76.5,76.12,76.23,7100.0,57.9712,58.0091,57.721,57.8044,7100.0
2009-01-13 12:05:00,76.2,76.23,76.07,76.13,8300.0,57.7816,57.8044,57.6831,57.7286,8300.0
2009-01-13 12:10:00,76.04,76.12,75.92,76.08,10600.0,57.6603,57.721,57.5693,57.6907,10600.0
2009-01-13 12:15:00,76.05,76.05,75.86,75.91,6500.0,57.6679,57.6679,57.5238,57.5617,6500.0
2009-01-13 12:20:00,75.91,76.11,75.91,76.03,4800.0,57.5617,57.7134,57.5617,57.6527,4800.0
2009-01-13 12:25:00,76.04,76.04,75.94,75.95,2100.0,57.6603,57.6603,57.5845,57.5921,2100.0
2009-01-13 12:30:00,75.94,76.13,75.92,76.09,4100.0,57.5845,57.7286,57.5693,57.6982,4100.0
2009-01-13 12:35:00,76.13,76.24,75.97,76.16,4500.0,57.7286,57.812,57.6072,57.7513,4500.0
2009-01-13 12:40:00,76.17,76.17,75.86,75.86,5500.0,57.7589,57.7589,57.5238,57.5238,5500.0
2009-01-13 12:45:00,75.87,75.98,75.85,75.89,10800.0,57.5314,57.6148,57.5162,57.5466,10800.0
2009-01-13 12:50:00,75.96,76.14,75.96,76.13,8400.0,57.5997,57.7362,57.5997,57.7286,8400.0
2009-01-13 12:55:00,76.13,76.13,75.87,75.89,6400.0,57.7286,57.7286,57.5314,57.5466,6400.0
2009-01-13 13:00:00,75.87,75.96,75.87,75.9,1900.0,57.5314,57.5997,57.5314,57.5542,1900.0
2009-01-13 13:05:00,75.93,75.93,75.81,75.85,3400.0,57.5769,57.5769,57.4859,57.5162,3400.0
2009-01-13 13:10:00,75.93,75.97,75.8,75.88,2000.0,57.5769,57.6072,57.4783,57.539,2000.0
2009-01-13 13:15:00,75.93,75.93,75.76,75.76,5600.0,57.5769,57.5769,57.448,57.448,5600.0
2009-01-13 13:20:00,75.72,75.72,75.33,75.47,6600.0,57.4177,57.4177,57.1219,57.2281,6600.0
2009-01-13 13:25:00,75.5,75.6,75.44,75.6,3100.0,57.2508,57.3267,57.2053,57.3267,3100.0
2009-01-13 13:30:00,75.53,75.74,75.49,75.74,6700.0,57.2736,57.4328,57.2433,57.4328,6700.0
2009-01-13 13:35:00,75.74,75.86,75.74,75.86,5500.0,57.4328,57.5238,57.4328,57.5238,5500.0
2009-01-13 13:40:00,75.81,75.89,75.38,75.38,5600.0,57.4859,57.5466,57.1599,57.1599,5600.0
2009-01-13 13:45:00,75.39,75.51,75.29,75.37,18600.0,57.1674,57.2584,57.0916,57.1523,18600.0
2009-01-13 13:50:00,75.35,75.49,75.24,75.47,6800.0,57.1371,57.2433,57.0537,57.2281,6800.0
2009-01-13 13:55:00,75.47,75.47,75.27,75.36,4500.0,57.2281,57.2281,57.0764,57.1447,4500.0
2009-01-13 14:00:00,75.34,75.41,75.28,75.37,4900.0,57.1295,57.1826,57.084,57.1523,4900.0
2009-01-13 14:05:00,75.33,75.74,75.3,75.59,6700.0,57.1219,57.4328,57.0992,57.3191,6700.0
2009-01-13 14:10:00,75.58,75.83,75.58,75.82,3400.0,57.3115,57.5011,57.3115,57.4935,3400.0
2009-01-13 14:15:00,75.77,75.77,75.55,75.55,4000.0,57.4556,57.4556,57.2888,57.2888,4000.0
2009-01-13 14:20:00,75.54,75.59,75.24,75.24,10300.0,57.2812,57.3191,57.0537,57.0537,10300.0
2009-01-13 14:25:00,75.24,75.32,75.09,75.2,8400.0,57.0537,57.1144,56.9399,57.0234,8400.0
2009-01-13 14:30:00,75.21,75.8,75.21,75.69,18700.0,57.0309,57.4783,57.0309,57.3949,18700.0
2009-01-13 14:35:00,75.69,75.96,75.67,75.93,9000.0,57.3949,57.5997,57.3798,57.5769,9000.0
2009-01-13 14:40:00,75.84,76.3,75.84,76.01,17400.0,57.5087,57.8575,57.5087,57.6376,17400.0
2009-01-13 14:45:00,75.97,76.36,75.96,76.18,10200.0,57.6072,57.903,57.5997,57.7665,10200.0
2009-01-13 14:50:00,76.15,76.32,76.03,76.16,18900.0,57.7437,57.8726,57.6527,57.7513,18900.0
2009-01-13 14:55:00,76.22,76.44,76.1,76.15,16800.0,57.7968,57.9636,57.7058,57.7437,16800.0
2009-01-13 15:00:00,76.1,76.15,75.84,76.12,12300.0,57.7058,57.7437,57.5087,57.721,12300.0
2009-01-13 15:05:00,76.12,76.12,75.56,75.57,15400.0,57.721,57.721,57.2963,57.3039,15400.0
2009-01-13 15:10:00,75.56,75.83,75.55,75.75,14400.0,57.2963,57.5011,57.2888,57.4404,14400.0
2009-01-13 15:15:00,75.78,76.0,75.62,75.91,12800.0,57.4632,57.63,57.3418,57.5617,12800.0
2009-01-13 15:20:00,75.88,76.25,75.77,76.13,15600.0,57.539,57.8196,57.4556,57.7286,15600.0
2009-01-13 15:25:00,76.18,76.24,75.85,76.15,18600.0,57.7665,57.812,57.5162,57.7437,18600.0
2009-01-13 15:30:00,76.19,76.4,75.75,76.37,34300.0,57.7741,57.9333,57.4404,57.9106,34300.0
2009-01-13 15:35:00,76.33,76.58,76.27,76.38,31100.0,57.8802,58.0698,57.8347,57.9181,31100.0
2009-01-13 15:40:00,76.31,76.72,76.31,76.57,35600.0,57.8651,58.176,57.8651,58.0622,35600.0
2009-01-13 15:45:00,76.68,76.68,76.21,76.52,23800.0,58.1456,58.1456,57.7892,58.0243,23800.0
2009-01-13 15:50:00,76.52,76.53,76.16,76.21,30300.0,58.0243,58.0319,57.7513,57.7892,30300.0
2009-01-13 15:55:00,76.26,76.38,76.24,76.24,37900.0,57.8271,57.9181,57.812,57.812,37900.0
2009-01-14 09:30:00,75.04,75.3,75.0,75.16,28100.0,56.902,57.0992,56.8717,56.993,28100.0
2009-01-14 09:35:00,75.04,75.13,75.0,75.07,22000.0,56.902,56.9703,56.8717,56.9248,22000.0
2009-01-14 09:40:00,75.07,75.09,74.5,74.59,26800.0,56.9248,56.9399,56.4926,56.5608,26800.0
2009-01-14 09:45:00,74.56,74.75,74.43,74.67,20500.0,56.5381,56.6821,56.4395,56.6215,20500.0
2009-01-14 09:50:00,74.67,74.9,74.58,74.77,9000.0,56.6215,56.7959,56.5532,56.6973,9000.0
2009-01-14 09:55:00,74.77,74.86,74.58,74.6,4600.0,56.6973,56.7655,56.5532,56.5684,4600.0
2009-01-14 10:00:00,74.6,74.73,74.5,74.58,14100.0,56.5684,56.667,56.4926,56.5532,14100.0
2009-01-14 10:05:00,74.58,74.69,74.5,74.5,55400.0,56.5532,56.6366,56.4926,56.4926,55400.0
2009-01-14 10:10:00,74.61,74.61,74.33,74.33,24300.0,56.576,56.576,56.3636,56.3636,24300.0
2009-01-14 10:15:00,74.41,74.42,74.14,74.2,11100.0,56.4243,56.4319,56.2196,56.2651,11100.0
2009-01-14 10:20:00,74.2,74.32,74.2,74.28,10700.0,56.2651,56.3561,56.2651,56.3257,10700.0
2009-01-14 10:25:00,74.32,74.41,74.2,74.27,5600.0,56.3561,56.4243,56.2651,56.3182,5600.0
2009-01-14 10:30:00,74.23,74.28,74.19,74.27,20500.0,56.2878,56.3257,56.2575,56.3182,20500.0
2009-01-14 10:35:00,74.2,74.28,74.2,74.25,36000.0,56.2651,56.3257,56.2651,56.303,36000.0
2009-01-14 10:40:00,74.2,74.44,74.14,74.24,19700.0,56.2651,56.4471,56.2196,56.2954,19700.0
2009-01-14 10:45:00,74.22,74.42,74.2,74.29,13900.0,56.2802,56.4319,56.2651,56.3333,13900.0
2009-01-14 10:50:00,74.35,74.35,74.12,74.29,16100.0,56.3788,56.3788,56.2044,56.3333,16100.0
2009-01-14 10:55:00,74.29,74.68,74.2,74.39,22100.0,56.3333,56.629,56.2651,56.4091,22100.0
2009-01-14 11:00:00,74.39,74.49,74.26,74.35,13100.0,56.4091,56.485,56.3106,56.3788,13100.0
2009-01-14 11:05:00,74.35,74.42,74.24,74.31,26500.0,56.3788,56.4319,56.2954,56.3485,26500.0
2009-01-14 11:10:00,74.3,74.4,74.3,74.37,33700.0,56.3409,56.4167,56.3409,56.394,33700.0
2009-01-14 11:15:00,74.34,74.53,74.25,74.52,14700.0,56.3712,56.5153,56.303,56.5077,14700.0
2009-01-14 11:20:00,74.55,74.67,74.48,74.48,6300.0,56.5305,56.6215,56.4774,56.4774,6300.0
2009-01-14 11:25:00,74.58,74.72,74.55,74.63,4500.0,56.5532,56.6594,56.5305,56.5911,4500.0
2009-01-14 11:30:00,74.64,74.64,74.28,74.35,14600.0,56.5987,56.5987,56.3257,56.3788,14600.0
2009-01-14 11:35:00,74.34,74.35,74.3,74.33,4600.0,56.3712,56.3788,56.3409,56.3636,4600.0
2009-01-14 11:40:00,74.32,74.43,74.24,74.3,6100.0,56.3561,56.4395,56.2954,56.3409,6100.0
2009-01-14 11:45:00,74.29,74.38,74.19,74.35,4000.0,56.3333,56.4016,56.2575,56.3788,4000.0
2009-01-14 11:50:00,74.43,74.55,74.43,74.5,6900.0,56.4395,56.5305,56.4395,56.4926,6900.0
2009-01-14 11:55:00,74.43,74.57,74.36,74.48,23500.0,56.4395,56.5456,56.3864,56.4774,23500.0
2009-01-14 12:00:00,74.45,74.47,74.24,74.35,5800.0,56.4546,56.4698,56.2954,56.3788,5800.0
2009-01-14 12:05:00,74.34,74.56,74.32,74.54,6300.0,56.3712,56.5381,56.3561,56.5229,6300.0
2009-01-14 12:10:00,74.55,74.55,74.4,74.52,8000.0,56.5305,56.5305,56.4167,56.5077,8000.0
2009-01-14 12:15:00,74.47,74.47,74.1,74.2,6500.0,56.4698,56.4698,56.1892,56.2651,6500.0
2009-01-14 12:20:00,74.24,74.43,74.24,74.42,3900.0,56.2954,56.4395,56.2954,56.4319,3900.0
2009-01-14 12:25:00,74.44,74.46,74.39,74.42,5300.0,56.4471,56.4622,56.4091,56.4319,5300.0
2009-01-14 12:30:00,74.4,74.55,74.39,74.55,7300.0,56.4167,56.5305,56.4091,56.5305,7300.0
2009-01-14 12:35:00,74.55,74.59,74.36,74.41,16000.0,56.5305,56.5608,56.3864,56.4243,16000.0
2009-01-14 12:40:00,74.37,74.38,74.01,74.03,8700.0,56.394,56.4016,56.121,56.1362,8700.0
2009-01-14 12:45:00,74.01,74.17,74.01,74.08,6700.0,56.121,56.2423,56.121,56.1741,6700.0
2009-01-14 12:50:00,74.08,74.54,74.01,74.51,7200.0,56.1741,56.5229,56.121,56.5001,7200.0
2009-01-14 12:55:00,74.52,74.55,74.4,74.43,4800.0,56.5077,56.5305,56.4167,56.4395,4800.0
2009-01-14 13:00:00,74.41,74.55,74.4,74.46,6500.0,56.4243,56.5305,56.4167,56.4622,6500.0
2009-01-14 13:05:00,74.42,74.58,74.42,74.58,4800.0,56.4319,56.5532,56.4319,56.5532,4800.0
2009-01-14 13:10:00,74.55,74.55,74.38,74.44,6400.0,56.5305,56.5305,56.4016,56.4471,6400.0
2009-01-14 13:15:00,74.4,74.45,74.29,74.32,4100.0,56.4167,56.4546,56.3333,56.3561,4100.0
2009-01-14 13:20:00,74.37,74.43,74.29,74.43,4600.0,56.394,56.4395,56.3333,56.4395,4600.0
2009-01-14 13:25:00,74.44,74.47,74.24,74.27,5100.0,56.4471,56.4698,56.2954,56.3182,5100.0
2009-01-14 13:30:00,74.27,74.42,74.2,74.42,6100.0,56.3182,56.4319,56.2651,56.4319,6100.0
2009-01-14 13:35:00,74.42,74.49,74.29,74.29,8600.0,56.4319,56.485,56.3333,56.3333,8600.0
2009-01-14 13:40:00,74.35,74.47,74.27,74.46,7500.0,56.3788,56.4698,56.3182,56.4622,7500.0
2009-01-14 13:45:00,74.43,74.6,74.37,74.51,17400.0,56.4395,56.5684,56.394,56.5001,17400.0
2009-01-14 13:50:00,74.47,74.55,74.35,74.45,7200.0,56.4698,56.5305,56.3788,56.4546,7200.0
2009-01-14 13:55:00,74.43,74.43,74.37,74.43,3500.0,56.4395,56.4395,56.394,56.4395,3500.0
2009-01-14 14:00:00,74.38,74.51,74.28,74.5,17800.0,56.4016,56.5001,56.3257,56.4926,17800.0
2009-01-14 14:05:00,74.47,74.62,74.41,74.62,13500.0,56.4698,56.5836,56.4243,56.5836,13500.0
2009-01-14 14:10:00,74.7,74.85,74.5,74.55,26400.0,56.6442,56.758,56.4926,56.5305,26400.0
2009-01-14 14:15:00,74.52,74.64,74.44,74.54,23700.0,56.5077,56.5987,56.4471,56.5229,23700.0
2009-01-14 14:20:00,74.48,74.54,74.42,74.53,11900.0,56.4774,56.5229,56.4319,56.5153,11900.0
2009-01-14 14:25:00,74.47,74.61,74.45,74.53,14100.0,56.4698,56.576,56.4546,56.5153,14100.0
2009-01-14 14:30:00,74.55,74.96,74.55,74.83,11000.0,56.5305,56.8414,56.5305,56.7428,11000.0
2009-01-14 14:35:00,74.79,74.82,74.51,74.55,14500.0,56.7125,56.7352,56.5001,56.5305,14500.0
2009-01-14 14:40:00,74.55,74.68,74.47,74.64,17300.0,56.5305,56.629,56.4698,56.5987,17300.0
2009-01-14 14:45:00,74.59,74.65,74.49,74.54,12800.0,56.5608,56.6063,56.485,56.5229,12800.0
2009-01-14 14:50:00,74.49,74.6,74.41,74.41,6700.0,56.485,56.5684,56.4243,56.4243,6700.0
2009-01-14 14:55:00,74.45,74.6,74.39,74.46,18900.0,56.4546,56.5684,56.4091,56.4622,18900.0
2009-01-14 15:00:00,74.45,74.46,74.14,74.21,28900.0,56.4546,56.4622,56.2196,56.2727,28900.0
2009-01-14 15:05:00,74.26,74.33,74.12,74.21,24400.0,56.3106,56.3636,56.2044,56.2727,24400.0
2009-01-14 15:10:00,74.22,74.24,74.09,74.21,11900.0,56.2802,56.2954,56.1817,56.2727,11900.0
2009-01-14 15:15:00,74.21,74.21,73.81,73.94,14800.0,56.2727,56.2727,55.9693,56.0679,14800.0
2009-01-14 15:20:00,73.94,74.08,73.92,74.08,17100.0,56.0679,56.1741,56.0527,56.1741,17100.0
2009-01-14 15:25:00,74.08,74.14,73.77,73.79,27000.0,56.1741,56.2196,55.939,55.9542,27000.0
2009-01-14 15:30:00,73.78,74.13,73.71,74.01,26300.0,55.9466,56.212,55.8935,56.121,26300.0
2009-01-14 15:35:00,74.01,74.01,73.54,73.56,35800.0,56.121,56.121,55.7646,55.7798,35800.0
2009-01-14 15:40:00,73.56,73.83,73.5,73.78,34300.0,55.7798,55.9845,55.7343,55.9466,34300.0
2009-01-14 15:45:00,73.75,74.16,73.64,73.94,40100.0,55.9238,56.2347,55.8404,56.0679,40100.0
2009-01-14 15:50:00,73.99,74.19,73.9,73.91,41800.0,56.1058,56.2575,56.0376,56.0452,41800.0
2009-01-14 15:55:00,73.94,74.09,73.85,74.01,30400.0,56.0679,56.1817,55.9997,56.121,30400.0
2009-01-15 09:30:00,74.23,74.92,74.2,74.61,26200.0,56.2878,56.811,56.2651,56.576,26200.0
2009-01-15 09:35:00,74.58,75.0,74.36,74.75,16800.0,56.5532,56.8717,56.3864,56.6821,16800.0
2009-01-15 09:40:00,74.73,74.74,74.21,74.39,19000.0,56.667,56.6745,56.2727,56.4091,19000.0
2009-01-15 09:45:00,74.36,74.36,73.85,73.92,27900.0,56.3864,56.3864,55.9997,56.0527,27900.0
2009-01-15 09:50:00,73.92,74.0,73.87,73.99,18400.0,56.0527,56.1134,56.0148,56.1058,18400.0
2009-01-15 09:55:00,73.97,74.0,73.73,73.74,12400.0,56.0907,56.1134,55.9087,55.9163,12400.0
2009-01-15 10:00:00,73.74,74.0,73.54,73.9,22800.0,55.9163,56.1134,55.7646,56.0376,22800.0
2009-01-15 10:05:00,73.9,73.91,73.41,73.72,11000.0,56.0376,56.0452,55.666,55.9011,11000.0
2009-01-15 10:10:00,73.67,73.84,73.58,73.75,4800.0,55.8632,55.9921,55.7949,55.9238,4800.0
2009-01-15 10:15:00,73.78,73.78,73.39,73.45,3700.0,55.9466,55.9466,55.6509,55.6964,3700.0
2009-01-15 10:20:00,73.46,73.63,73.35,73.35,13800.0,55.7039,55.8328,55.6205,55.6205,13800.0
2009-01-15 10:25:00,73.36,73.47,73.22,73.32,7400.0,55.6281,55.7115,55.5219,55.5978,7400.0
2009-01-15 10:30:00,73.37,73.52,73.22,73.35,16100.0,55.6357,55.7494,55.5219,55.6205,16100.0
2009-01-15 10:35:00,73.3,73.49,73.25,73.4,12100.0,55.5826,55.7267,55.5447,55.6584,12100.0
2009-01-15 10:40:00,73.52,73.72,73.5,73.55,10300.0,55.7494,55.9011,55.7343,55.7722,10300.0
2009-01-15 10:45:00,73.61,74.09,73.59,74.06,13900.0,55.8177,56.1817,55.8025,56.1589,13900.0
2009-01-15 10:50:00,74.06,74.16,73.87,73.93,9900.0,56.1589,56.2347,56.0148,56.0603,9900.0
2009-01-15 10:55:00,73.93,74.08,73.81,74.03,16100.0,56.0603,56.1741,55.9693,56.1362,16100.0
2009-01-15 11:00:00,73.99,74.1,73.88,74.04,6800.0,56.1058,56.1892,56.0224,56.1437,6800.0
2009-01-15 11:05:00,74.1,74.28,74.04,74.21,8800.0,56.1892,56.3257,56.1437,56.2727,8800.0
2009-01-15 11:10:00,74.22,74.25,74.03,74.05,5600.0,56.2802,56.303,56.1362,56.1513,5600.0
2009-01-15 11:15:00,74.0,74.07,73.78,73.78,5400.0,56.1134,56.1665,55.9466,55.9466,5400.0
2009-01-15 11:20:00,73.78,74.05,73.78,74.02,4100.0,55.9466,56.1513,55.9466,56.1286,4100.0
2009-01-15 11:25:00,74.1,74.19,74.07,74.14,11700.0,56.1892,56.2575,56.1665,56.2196,11700.0
2009-01-15 11:30:00,74.14,74.3,74.1,74.24,3200.0,56.2196,56.3409,56.1892,56.2954,3200.0
2009-01-15 11:35:00,74.2,74.2,73.97,74.1,5400.0,56.2651,56.2651,56.0907,56.1892,5400.0
2009-01-15 11:40:00,74.17,74.23,73.87,73.9,6800.0,56.2423,56.2878,56.0148,56.0376,6800.0
2009-01-15 11:45:00,73.81,74.04,73.81,74.03,3500.0,55.9693,56.1437,55.9693,56.1362,3500.0
2009-01-15 11:50:00,74.03,74.19,74.03,74.19,3600.0,56.1362,56.2575,56.1362,56.2575,3600.0
2009-01-15 11:55:00,74.21,74.35,74.21,74.25,5300.0,56.2727,56.3788,56.2727,56.303,5300.0
2009-01-15 12:00:00,74.22,74.32,74.18,74.19,15100.0,56.2802,56.3561,56.2499,56.2575,15100.0
2009-01-15 12:05:00,74.25,74.25,74.06,74.09,12800.0,56.303,56.303,56.1589,56.1817,12800.0
2009-01-15 12:10:00,74.07,74.19,74.05,74.18,2600.0,56.1665,56.2575,56.1513,56.2499,2600.0
2009-01-15 12:15:00,74.21,74.23,74.08,74.22,13200.0,56.2727,56.2878,56.1741,56.2802,13200.0
2009-01-15 12:20:00,74.15,74.15,73.92,73.94,2400.0,56.2272,56.2272,56.0527,56.0679,2400.0
2009-01-15 12:25:00,73.89,73.97,73.84,73.91,2900.0,56.03,56.0907,55.9921,56.0452,2900.0
2009-01-15 12:30:00,73.89,73.98,73.83,73.95,2300.0,56.03,56.0982,55.9845,56.0755,2300.0
2009-01-15 12:35:00,73.91,74.02,73.73,73.75,24400.0,56.0452,56.1286,55.9087,55.9238,24400.0
2009-01-15 12:40:00,73.74,73.88,73.7,73.88,18500.0,55.9163,56.0224,55.8859,56.0224,18500.0
2009-01-15 12:45:00,73.82,73.96,73.82,73.91,6600.0,55.9769,56.0831,55.9769,56.0452,6600.0
2009-01-15 12:50:00,73.91,74.0,73.88,73.89,4100.0,56.0452,56.1134,56.0224,56.03,4100.0
2009-01-15 12:55:00,73.82,73.94,73.75,73.94,1900.0,55.9769,56.0679,55.9238,56.0679,1900.0
2009-01-15 13:00:00,73.89,74.26,73.89,74.2,5400.0,56.03,56.3106,56.03,56.2651,5400.0
2009-01-15 13:05:00,74.25,74.33,74.17,74.27,3400.0,56.303,56.3636,56.2423,56.3182,3400.0
2009-01-15 13:10:00,74.3,74.45,74.25,74.4,9500.0,56.3409,56.4546,56.303,56.4167,9500.0
2009-01-15 13:15:00,74.36,74.48,74.31,74.35,5500.0,56.3864,56.4774,56.3485,56.3788,5500.0
2009-01-15 13:20:00,74.35,74.44,74.25,74.35,18800.0,56.3788,56.4471,56.303,56.3788,18800.0
2009-01-15 13:25:00,74.35,74.55,74.3,74.55,6800.0,56.3788,56.5305,56.3409,56.5305,6800.0
2009-01-15 13:30:00,74.49,74.57,74.42,74.49,14800.0,56.485,56.5456,56.4319,56.485,14800.0
2009-01-15 13:35:00,74.48,74.81,74.36,74.81,19400.0,56.4774,56.7276,56.3864,56.7276,19400.0
2009-01-15 13:40:00,74.76,74.86,74.39,74.54,29600.0,56.6897,56.7655,56.4091,56.5229,29600.0
2009-01-15 13:45:00,74.57,74.79,74.38,74.69,13900.0,56.5456,56.7125,56.4016,56.6366,13900.0
2009-01-15 13:50:00,74.73,75.22,74.66,75.18,18800.0,56.667,57.0385,56.6139,57.0082,18800.0
2009-01-15 13:55:00,75.24,75.75,75.12,75.61,31200.0,57.0537,57.4404,56.9627,57.3343,31200.0
2009-01-15 14:00:00,75.61,75.81,75.43,75.43,42400.0,57.3343,57.4859,57.1978,57.1978,42400.0
2009-01-15 14:05:00,75.49,75.92,75.49,75.68,13200.0,57.2433,57.5693,57.2433,57.3873,13200.0
2009-01-15 14:10:00,75.69,75.85,75.44,75.5,22200.0,57.3949,57.5162,57.2053,57.2508,22200.0
2009-01-15 14:15:00,75.48,75.97,75.48,75.59,31800.0,57.2357,57.6072,57.2357,57.3191,31800.0
2009-01-15 14:20:00,75.6,75.69,75.41,75.43,34100.0,57.3267,57.3949,57.1826,57.1978,34100.0
2009-01-15 14:25:00,75.36,75.74,75.22,75.63,36000.0,57.1447,57.4328,57.0385,57.3494,36000.0
2009-01-15 14:30:00,75.62,75.94,75.47,75.67,28000.0,57.3418,57.5845,57.2281,57.3798,28000.0
2009-01-15 14:35:00,75.72,75.84,75.5,75.84,16800.0,57.4177,57.5087,57.2508,57.5087,16800.0
2009-01-15 14:40:00,75.84,76.11,75.74,75.88,17000.0,57.5087,57.7134,57.4328,57.539,17000.0
2009-01-15 14:45:00,75.96,76.22,75.8,75.99,22300.0,57.5997,57.7968,57.4783,57.6224,22300.0
2009-01-15 14:50:00,76.01,76.2,75.75,75.79,16700.0,57.6376,57.7816,57.4404,57.4708,16700.0
2009-01-15 14:55:00,75.85,76.03,75.66,75.71,15500.0,57.5162,57.6527,57.3722,57.4101,15500.0
2009-01-15 15:00:00,75.67,76.03,75.61,75.62,17700.0,57.3798,57.6527,57.3343,57.3418,17700.0
2009-01-15 15:05:00,75.68,75.91,75.41,75.57,15300.0,57.3873,57.5617,57.1826,57.3039,15300.0
2009-01-15 15:10:00,75.68,75.95,75.64,75.87,19100.0,57.3873,57.5921,57.357,57.5314,19100.0
2009-01-15 15:15:00,75.88,76.1,75.82,76.07,14000.0,57.539,57.7058,57.4935,57.6831,14000.0
2009-01-15 15:20:00,76.07,76.1,75.49,75.49,14200.0,57.6831,57.7058,57.2433,57.2433,14200.0
2009-01-15 15:25:00,75.49,75.49,75.12,75.25,31000.0,57.2433,57.2433,56.9627,57.0613,31000.0
2009-01-15 15:30:00,75.3,75.3,74.89,75.09,23300.0,57.0992,57.0992,56.7883,56.9399,23300.0
2009-01-15 15:35:00,75.1,75.35,74.81,75.35,18600.0,56.9475,57.1371,56.7276,57.1371,18600.0
2009-01-15 15:40:00,75.34,75.34,74.8,74.86,29200.0,57.1295,57.1295,56.72,56.7655,29200.0
2009-01-15 15:45:00,74.81,75.31,74.75,75.01,26700.0,56.7276,57.1068,56.6821,56.8793,26700.0
2009-01-15 15:50:00,75.02,75.59,75.02,75.56,19200.0,56.8869,57.3191,56.8869,57.2963,19200.0
2009-01-15 15:55:00,75.55,75.65,75.35,75.63,37500.0,57.2888,57.3646,57.1371,57.3494,37500.0
2009-01-16 09:30:00,76.53,76.53,76.27,76.42,44400.0,58.0319,58.0319,57.8347,57.9485,44400.0
2009-01-16 09:35:00,76.27,76.6,76.27,76.48,7700.0,57.8347,58.085,57.8347,57.994,7700.0
2009-01-16 09:40:00,76.28,76.52,75.89,76.52,13100.0,57.8423,58.0243,57.5466,58.0243,13100.0
2009-01-16 09:45:00,76.56,76.78,76.46,76.51,14800.0,58.0546,58.2215,57.9788,58.0167,14800.0
2009-01-16 09:50:00,76.47,76.56,76.15,76.28,29300.0,57.9864,58.0546,57.7437,57.8423,29300.0
2009-01-16 09:55:00,76.31,76.35,75.79,76.27,40000.0,57.8651,57.8954,57.4708,57.8347,40000.0
2009-01-16 10:00:00,76.22,76.47,76.15,76.44,12400.0,57.7968,57.9864,57.7437,57.9636,12400.0
2009-01-16 10:05:00,76.48,76.69,76.41,76.47,8500.0,57.994,58.1532,57.9409,57.9864,8500.0
2009-01-16 10:10:00,76.45,76.46,76.15,76.29,17800.0,57.9712,57.9788,57.7437,57.8499,17800.0
2009-01-16 10:15:00,76.32,76.33,75.92,76.09,17100.0,57.8726,57.8802,57.5693,57.6982,17100.0
2009-01-16 10:20:00,76.14,76.41,76.09,76.41,9300.0,57.7362,57.9409,57.6982,57.9409,9300.0
2009-01-16 10:25:00,76.42,76.58,76.39,76.44,6300.0,57.9485,58.0698,57.9257,57.9636,6300.0
2009-01-16 10:30:00,76.39,76.64,76.22,76.61,19000.0,57.9257,58.1153,57.7968,58.0925,19000.0
2009-01-16 10:35:00,76.58,76.7,76.3,76.53,11600.0,58.0698,58.1608,57.8575,58.0319,11600.0
2009-01-16 10:40:00,76.53,76.56,76.27,76.31,13300.0,58.0319,58.0546,57.8347,57.8651,13300.0
2009-01-16 10:45:00,76.38,76.54,76.18,76.27,6300.0,57.9181,58.0395,57.7665,57.8347,6300.0
2009-01-16 10:50:00,76.31,76.41,75.96,76.31,10300.0,57.8651,57.9409,57.5997,57.8651,10300.0
2009-01-16 10:55:00,76.28,76.39,75.94,76.05,14800.0,57.8423,57.9257,57.5845,57.6679,14800.0
2009-01-16 11:00:00,76.02,76.2,75.92,76.19,10100.0,57.6452,57.7816,57.5693,57.7741,10100.0
2009-01-16 11:05:00,76.16,76.16,75.78,75.98,6500.0,57.7513,57.7513,57.4632,57.6148,6500.0
2009-01-16 11:10:00,75.91,76.06,75.88,76.02,8100.0,57.5617,57.6755,57.539,57.6452,8100.0
2009-01-16 11:15:00,76.0,76.0,75.78,75.95,9600.0,57.63,57.63,57.4632,57.5921,9600.0
2009-01-16 11:20:00,75.95,76.0,75.78,76.0,11000.0,57.5921,57.63,57.4632,57.63,11000.0
2009-01-16 11:25:00,76.02,76.02,75.69,75.69,16200.0,57.6452,57.6452,57.3949,57.3949,16200.0
2009-01-16 11:30:00,75.79,75.79,75.49,75.61,16000.0,57.4708,57.4708,57.2433,57.3343,16000.0
2009-01-16 11:35:00,75.56,75.6,75.27,75.38,14300.0,57.2963,57.3267,57.0764,57.1599,14300.0
2009-01-16 11:40:00,75.33,75.47,75.19,75.4,7800.0,57.1219,57.2281,57.0158,57.175,7800.0
2009-01-16 11:45:00,75.48,75.51,75.34,75.51,3500.0,57.2357,57.2584,57.1295,57.2584,3500.0
2009-01-16 11:50:00,75.42,75.47,75.21,75.21,6200.0,57.1902,57.2281,57.0309,57.0309,6200.0
2009-01-16 11:55:00,75.22,75.24,74.97,75.0,14800.0,57.0385,57.0537,56.849,56.8717,14800.0
2009-01-16 12:00:00,74.99,75.21,74.99,75.21,7200.0,56.8641,57.0309,56.8641,57.0309,7200.0
2009-01-16 12:05:00,75.14,75.14,74.92,74.95,8700.0,56.9779,56.9779,56.811,56.8338,8700.0
2009-01-16 12:10:00,74.9,75.03,74.76,74.94,24800.0,56.7959,56.8945,56.6897,56.8262,24800.0
2009-01-16 12:15:00,74.92,75.0,74.59,74.87,14300.0,56.811,56.8717,56.5608,56.7731,14300.0
2009-01-16 12:20:00,74.86,74.87,74.48,74.62,19200.0,56.7655,56.7731,56.4774,56.5836,19200.0
2009-01-16 12:25:00,74.53,74.66,74.43,74.49,11100.0,56.5153,56.6139,56.4395,56.485,11100.0
2009-01-16 12:30:00,74.42,74.71,74.42,74.58,11500.0,56.4319,56.6518,56.4319,56.5532,11500.0
2009-01-16 12:35:00,74.6,74.8,74.5,74.78,9400.0,56.5684,56.72,56.4926,56.7049,9400.0
2009-01-16 12:40:00,74.82,74.96,74.75,74.8,4800.0,56.7352,56.8414,56.6821,56.72,4800.0
2009-01-16 12:45:00,74.8,74.83,74.65,74.76,5000.0,56.72,56.7428,56.6063,56.6897,5000.0
2009-01-16 12:50:00,74.71,74.92,74.69,74.73,33900.0,56.6518,56.811,56.6366,56.667,33900.0
2009-01-16 12:55:00,74.73,74.87,74.61,74.87,11500.0,56.667,56.7731,56.576,56.7731,11500.0
2009-01-16 13:00:00,74.87,75.14,74.77,74.78,9600.0,56.7731,56.9779,56.6973,56.7049,9600.0
2009-01-16 13:05:00,74.77,74.84,74.62,74.79,4500.0,56.6973,56.7504,56.5836,56.7125,4500.0
2009-01-16 13:10:00,74.83,75.11,74.71,74.72,10900.0,56.7428,56.9551,56.6518,56.6594,10900.0
2009-01-16 13:15:00,74.71,74.78,74.5,74.77,9500.0,56.6518,56.7049,56.4926,56.6973,9500.0
2009-01-16 13:20:00,74.76,74.95,74.55,74.75,12000.0,56.6897,56.8338,56.5305,56.6821,12000.0
2009-01-16 13:25:00,74.74,74.93,74.62,74.93,4500.0,56.6745,56.8186,56.5836,56.8186,4500.0
2009-01-16 13:30:00,74.87,75.22,74.82,75.18,14200.0,56.7731,57.0385,56.7352,57.0082,14200.0
2009-01-16 13:35:00,75.18,75.38,75.18,75.37,22400.0,57.0082,57.1599,57.0082,57.1523,22400.0
2009-01-16 13:40:00,75.32,75.49,75.32,75.49,6400.0,57.1144,57.2433,57.1144,57.2433,6400.0
2009-01-16 13:45:00,75.44,75.48,75.31,75.36,33300.0,57.2053,57.2357,57.1068,57.1447,33300.0
2009-01-16 13:50:00,75.41,75.49,75.12,75.18,14400.0,57.1826,57.2433,56.9627,57.0082,14400.0
2009-01-16 13:55:00,75.14,75.65,75.14,75.54,14700.0,56.9779,57.3646,56.9779,57.2812,14700.0
2009-01-16 14:00:00,75.62,75.7,75.47,75.59,6700.0,57.3418,57.4025,57.2281,57.3191,6700.0
2009-01-16 14:05:00,75.75,75.87,75.62,75.69,27800.0,57.4404,57.5314,57.3418,57.3949,27800.0
2009-01-16 14:10:00,75.61,75.81,75.57,75.63,6200.0,57.3343,57.4859,57.3039,57.3494,6200.0
2009-01-16 14:15:00,75.68,75.8,75.29,75.39,13000.0,57.3873,57.4783,57.0916,57.1674,13000.0
2009-01-16 14:20:00,75.35,75.56,75.22,75.53,15000.0,57.1371,57.2963,57.0385,57.2736,15000.0
2009-01-16 14:25:00,75.57,75.81,75.57,75.81,9900.0,57.3039,57.4859,57.3039,57.4859,9900.0
2009-01-16 14:30:00,75.82,76.03,75.39,75.42,18200.0,57.4935,57.6527,57.1674,57.1902,18200.0
2009-01-16 14:35:00,75.46,75.84,75.46,75.64,10100.0,57.2205,57.5087,57.2205,57.357,10100.0
2009-01-16 14:40:00,75.72,75.96,75.53,75.71,20000.0,57.4177,57.5997,57.2736,57.4101,20000.0
2009-01-16 14:45:00,75.72,76.03,75.64,76.0,27700.0,57.4177,57.6527,57.357,57.63,27700.0
2009-01-16 14:50:00,76.0,76.25,75.96,76.15,17400.0,57.63,57.8196,57.5997,57.7437,17400.0
2009-01-16 14:55:00,76.13,76.41,76.09,76.41,16800.0,57.7286,57.9409,57.6982,57.9409,16800.0
2009-01-16 15:00:00,76.41,76.43,76.06,76.12,16900.0,57.9409,57.9561,57.6755,57.721,16900.0
2009-01-16 15:05:00,76.11,76.46,76.11,76.32,20200.0,57.7134,57.9788,57.7134,57.8726,20200.0
2009-01-16 15:10:00,76.32,76.62,76.32,76.47,17400.0,57.8726,58.1001,57.8726,57.9864,17400.0
2009-01-16 15:15:00,76.49,76.84,76.47,76.76,19200.0,58.0016,58.267,57.9864,58.2063,19200.0
2009-01-16 15:20:00,76.81,77.02,76.49,76.98,39100.0,58.2442,58.4034,58.0016,58.3731,39100.0
2009-01-16 15:25:00,76.96,77.07,76.66,76.67,38800.0,58.3579,58.4414,58.1305,58.138,38800.0
2009-01-16 15:30:00,76.69,76.91,76.53,76.76,30400.0,58.1532,58.32,58.0319,58.2063,30400.0
2009-01-16 15:35:00,76.7,76.78,76.44,76.51,55000.0,58.1608,58.2215,57.9636,58.0167,55000.0
2009-01-16 15:40:00,76.5,76.61,76.21,76.36,22400.0,58.0091,58.0925,57.7892,57.903,22400.0
2009-01-16 15:45:00,76.35,76.58,76.17,76.35,38600.0,57.8954,58.0698,57.7589,57.8954,38600.0
2009-01-16 15:50:00,76.42,76.51,76.2,76.3,49400.0,57.9485,58.0167,57.7816,57.8575,49400.0
2009-01-16 15:55:00,76.3,76.51,76.19,76.5,112200.0,57.8575,58.0167,57.7741,58.0091,112200.0
2009-01-20 09:30:00,76.31,76.69,76.07,76.59,23500.0,57.8651,58.1532,57.6831,58.0774,23500.0
2009-01-20 09:35:00,76.59,76.84,75.43,75.84,66400.0,58.0774,58.267,57.1978,57.5087,66400.0
2009-01-20 09:40:00,75.84,76.01,75.6,75.71,37000.0,57.5087,57.6376,57.3267,57.4101,37000.0
2009-01-20 09:45:00,75.71,75.79,75.1,75.28,30800.0,57.4101,57.4708,56.9475,57.084,30800.0
2009-01-20 09:50:00,75.23,75.45,74.62,74.63,30300.0,57.0461,57.2129,56.5836,56.5911,30300.0
2009-01-20 09:55:00,74.63,75.0,74.6,74.71,27100.0,56.5911,56.8717,56.5684,56.6518,27100.0
2009-01-20 10:00:00,74.67,74.8,74.24,74.38,24900.0,56.6215,56.72,56.2954,56.4016,24900.0
2009-01-20 10:05:00,74.39,74.98,74.39,74.93,14500.0,56.4091,56.8565,56.4091,56.8186,14500.0
2009-01-20 10:10:00,74.8,74.98,74.65,74.85,11100.0,56.72,56.8565,56.6063,56.758,11100.0
2009-01-20 10:15:00,74.86,74.98,74.33,74.44,32200.0,56.7655,56.8565,56.3636,56.4471,32200.0
2009-01-20 10:20:00,74.44,74.76,74.27,74.71,19500.0,56.4471,56.6897,56.3182,56.6518,19500.0
2009-01-20 10:25:00,74.71,75.0,74.6,75.0,14200.0,56.6518,56.8717,56.5684,56.8717,14200.0
2009-01-20 10:30:00,74.94,75.36,74.88,75.24,22400.0,56.8262,57.1447,56.7807,57.0537,22400.0
2009-01-20 10:35:00,75.24,75.24,74.82,74.84,19100.0,57.0537,57.0537,56.7352,56.7504,19100.0
2009-01-20 10:40:00,74.78,74.78,74.41,74.44,13700.0,56.7049,56.7049,56.4243,56.4471,13700.0
2009-01-20 10:45:00,74.44,74.46,74.17,74.18,16600.0,56.4471,56.4622,56.2423,56.2499,16600.0
2009-01-20 10:50:00,74.13,74.28,74.0,74.28,33900.0,56.212,56.3257,56.1134,56.3257,33900.0
2009-01-20 10:55:00,74.33,74.33,73.97,74.05,12500.0,56.3636,56.3636,56.0907,56.1513,12500.0
2009-01-20 11:00:00,74.07,74.32,74.07,74.28,5900.0,56.1665,56.3561,56.1665,56.3257,5900.0
2009-01-20 11:05:00,74.31,74.35,74.17,74.27,6000.0,56.3485,56.3788,56.2423,56.3182,6000.0
2009-01-20 11:10:00,74.2,74.3,74.14,74.23,8400.0,56.2651,56.3409,56.2196,56.2878,8400.0
2009-01-20 11:15:00,74.22,74.4,74.18,74.38,12800.0,56.2802,56.4167,56.2499,56.4016,12800.0
2009-01-20 11:20:00,74.26,74.3,74.08,74.24,13300.0,56.3106,56.3409,56.1741,56.2954,13300.0
2009-01-20 11:25:00,74.22,74.3,74.05,74.14,20600.0,56.2802,56.3409,56.1513,56.2196,20600.0
2009-01-20 11:30:00,74.14,74.4,74.14,74.37,17800.0,56.2196,56.4167,56.2196,56.394,17800.0
2009-01-20 11:35:00,74.4,74.76,74.37,74.7,6900.0,56.4167,56.6897,56.394,56.6442,6900.0
2009-01-20 11:40:00,74.67,74.82,74.65,74.66,5600.0,56.6215,56.7352,56.6063,56.6139,5600.0
2009-01-20 11:45:00,74.68,74.7,74.41,74.56,17400.0,56.629,56.6442,56.4243,56.5381,17400.0
2009-01-20 11:50:00,74.57,74.58,74.32,74.32,11700.0,56.5456,56.5532,56.3561,56.3561,11700.0
2009-01-20 11:55:00,74.36,74.44,74.05,74.06,22600.0,56.3864,56.4471,56.1513,56.1589,22600.0
2009-01-20 12:00:00,74.05,74.4,74.04,74.35,13400.0,56.1513,56.4167,56.1437,56.3788,13400.0
2009-01-20 12:05:00,74.34,74.34,74.04,74.07,12900.0,56.3712,56.3712,56.1437,56.1665,12900.0
2009-01-20 12:10:00,74.12,74.52,74.05,74.45,20000.0,56.2044,56.5077,56.1513,56.4546,20000.0
2009-01-20 12:15:00,74.51,74.56,74.17,74.27,12600.0,56.5001,56.5381,56.2423,56.3182,12600.0
2009-01-20 12:20:00,74.17,74.21,73.97,74.21,13700.0,56.2423,56.2727,56.0907,56.2727,13700.0
2009-01-20 12:25:00,74.2,74.2,73.66,73.81,23200.0,56.2651,56.2651,55.8556,55.9693,23200.0
2009-01-20 12:30:00,73.81,74.4,73.77,74.32,14800.0,55.9693,56.4167,55.939,56.3561,14800.0
2009-01-20 12:35:00,74.39,74.46,74.12,74.12,23600.0,56.4091,56.4622,56.2044,56.2044,23600.0
2009-01-20 12:40:00,74.13,74.46,74.07,74.41,15500.0,56.212,56.4622,56.1665,56.4243,15500.0
2009-01-20 12:45:00,74.46,74.62,74.11,74.16,22600.0,56.4622,56.5836,56.1968,56.2347,22600.0
2009-01-20 12:50:00,74.23,74.38,73.9,74.05,10800.0,56.2878,56.4016,56.0376,56.1513,10800.0
2009-01-20 12:55:00,74.05,74.19,73.92,73.93,7900.0,56.1513,56.2575,56.0527,56.0603,7900.0
2009-01-20 13:00:00,73.98,74.5,73.93,74.26,18300.0,56.0982,56.4926,56.0603,56.3106,18300.0
2009-01-20 13:05:00,74.21,74.31,73.78,73.79,15900.0,56.2727,56.3485,55.9466,55.9542,15900.0
2009-01-20 13:10:00,73.74,74.04,73.7,73.86,18900.0,55.9163,56.1437,55.8859,56.0073,18900.0
2009-01-20 13:15:00,73.95,74.13,73.87,74.01,12400.0,56.0755,56.212,56.0148,56.121,12400.0
2009-01-20 13:20:00,74.02,74.21,73.87,74.21,18600.0,56.1286,56.2727,56.0148,56.2727,18600.0
2009-01-20 13:25:00,74.16,74.35,74.09,74.25,11100.0,56.2347,56.3788,56.1817,56.303,11100.0
2009-01-20 13:30:00,74.18,74.24,73.85,73.9,20600.0,56.2499,56.2954,55.9997,56.0376,20600.0
2009-01-20 13:35:00,73.88,74.27,73.88,74.27,13900.0,56.0224,56.3182,56.0224,56.3182,13900.0
2009-01-20 13:40:00,74.33,74.46,74.18,74.43,15100.0,56.3636,56.4622,56.2499,56.4395,15100.0
2009-01-20 13:45:00,74.42,74.42,74.03,74.04,19100.0,56.4319,56.4319,56.1362,56.1437,19100.0
2009-01-20 13:50:00,74.04,74.27,74.01,74.15,16400.0,56.1437,56.3182,56.121,56.2272,16400.0
2009-01-20 13:55:00,74.17,74.36,74.05,74.05,36000.0,56.2423,56.3864,56.1513,56.1513,36000.0
2009-01-20 14:00:00,74.07,74.21,73.93,74.21,20400.0,56.1665,56.2727,56.0603,56.2727,20400.0
2009-01-20 14:05:00,74.24,74.35,74.0,74.05,23300.0,56.2954,56.3788,56.1134,56.1513,23300.0
2009-01-20 14:10:00,74.0,74.12,73.9,74.03,24400.0,56.1134,56.2044,56.0376,56.1362,24400.0
2009-01-20 14:15:00,74.04,74.28,74.0,74.05,17400.0,56.1437,56.3257,56.1134,56.1513,17400.0
2009-01-20 14:20:00,74.04,74.15,73.99,74.13,59900.0,56.1437,56.2272,56.1058,56.212,59900.0
2009-01-20 14:25:00,74.11,74.51,74.1,74.44,43700.0,56.1968,56.5001,56.1892,56.4471,43700.0
2009-01-20 14:30:00,74.42,74.45,74.2,74.4,36900.0,56.4319,56.4546,56.2651,56.4167,36900.0
2009-01-20 14:35:00,74.4,74.45,74.06,74.12,34400.0,56.4167,56.4546,56.1589,56.2044,34400.0
2009-01-20 14:40:00,74.11,74.27,73.95,74.07,20800.0,56.1968,56.3182,56.0755,56.1665,20800.0
2009-01-20 14:45:00,74.0,74.09,73.87,73.92,38000.0,56.1134,56.1817,56.0148,56.0527,38000.0
2009-01-20 14:50:00,73.92,74.32,73.84,74.27,29700.0,56.0527,56.3561,55.9921,56.3182,29700.0
2009-01-20 14:55:00,74.25,74.31,73.61,73.79,45600.0,56.303,56.3485,55.8177,55.9542,45600.0
2009-01-20 15:00:00,73.77,73.77,73.42,73.51,62800.0,55.939,55.939,55.6736,55.7419,62800.0
2009-01-20 15:05:00,73.53,73.53,73.07,73.16,25400.0,55.757,55.757,55.4082,55.4764,25400.0
2009-01-20 15:10:00,73.16,73.3,72.99,73.0,31200.0,55.4764,55.5826,55.3475,55.3551,31200.0
2009-01-20 15:15:00,73.0,73.08,72.63,72.77,38400.0,55.3551,55.4158,55.0746,55.1807,38400.0
2009-01-20 15:20:00,72.79,73.04,72.69,72.91,28300.0,55.1959,55.3855,55.1201,55.2869,28300.0
2009-01-20 15:25:00,72.89,73.33,72.81,73.15,24900.0,55.2717,55.6054,55.211,55.4689,24900.0
2009-01-20 15:30:00,73.14,73.49,73.09,73.34,31700.0,55.4613,55.7267,55.4234,55.6129,31700.0
2009-01-20 15:35:00,73.38,73.7,73.09,73.32,36700.0,55.6433,55.8859,55.4234,55.5978,36700.0
2009-01-20 15:40:00,73.25,73.3,72.74,72.79,58300.0,55.5447,55.5826,55.158,55.1959,58300.0
2009-01-20 15:45:00,72.8,72.98,72.54,72.82,128100.0,55.2035,55.34,55.0063,55.2186,128100.0
2009-01-20 15:50:00,72.83,73.08,72.65,72.72,75000.0,55.2262,55.4158,55.0897,55.1428,75000.0
2009-01-20 15:55:00,72.68,72.79,72.42,72.66,64100.0,55.1125,55.1959,54.9153,55.0973,64100.0
2009-01-21 09:30:00,73.61,73.74,73.33,73.35,34700.0,55.8177,55.9163,55.6054,55.6205,34700.0
2009-01-21 09:35:00,73.37,73.37,72.01,72.09,59600.0,55.6357,55.6357,54.6044,54.6651,59600.0
2009-01-21 09:40:00,72.09,72.09,71.72,71.88,63800.0,54.6651,54.6651,54.3845,54.5058,63800.0
2009-01-21 09:45:00,71.89,72.15,71.6,71.62,41100.0,54.5134,54.7106,54.2935,54.3087,41100.0
2009-01-21 09:50:00,71.7,72.13,71.46,72.13,66500.0,54.3693,54.6954,54.1874,54.6954,66500.0
2009-01-21 09:55:00,72.11,72.26,71.96,72.12,44900.0,54.6802,54.794,54.5665,54.6878,44900.0
2009-01-21 10:00:00,72.13,72.2,71.86,72.15,36900.0,54.6954,54.7485,54.4907,54.7106,36900.0
2009-01-21 10:05:00,72.12,72.2,71.87,72.02,63100.0,54.6878,54.7485,54.4983,54.612,63100.0
2009-01-21 10:10:00,72.05,72.2,71.98,72.12,37800.0,54.6347,54.7485,54.5817,54.6878,37800.0
2009-01-21 10:15:00,72.2,72.36,72.05,72.2,25200.0,54.7485,54.8698,54.6347,54.7485,25200.0
2009-01-21 10:20:00,72.2,72.3,72.08,72.12,26600.0,54.7485,54.8243,54.6575,54.6878,26600.0
2009-01-21 10:25:00,72.04,72.3,71.65,71.65,28100.0,54.6272,54.8243,54.3314,54.3314,28100.0
2009-01-21 10:30:00,71.65,71.76,71.56,71.6,15100.0,54.3314,54.4148,54.2632,54.2935,15100.0
2009-01-21 10:35:00,71.65,71.76,71.42,71.7,31000.0,54.3314,54.4148,54.157,54.3693,31000.0
2009-01-21 10:40:00,71.73,71.76,71.31,71.6,22700.0,54.3921,54.4148,54.0736,54.2935,22700.0
2009-01-21 10:45:00,71.54,71.7,71.27,71.34,33200.0,54.248,54.3693,54.0433,54.0964,33200.0
2009-01-21 10:50:00,71.33,71.33,70.89,71.0,20700.0,54.0888,54.0888,53.7551,53.8385,20700.0
2009-01-21 10:55:00,71.0,71.02,70.56,70.86,34900.0,53.8385,53.8537,53.5049,53.7324,34900.0
2009-01-21 11:00:00,70.78,71.0,70.73,70.77,30100.0,53.6717,53.8385,53.6338,53.6641,30100.0
2009-01-21 11:05:00,70.81,71.15,70.79,71.09,30100.0,53.6945,53.9523,53.6793,53.9068,30100.0
2009-01-21 11:10:00,71.03,71.03,70.72,70.73,26100.0,53.8613,53.8613,53.6262,53.6338,26100.0
2009-01-21 11:15:00,70.77,70.95,70.62,70.93,24500.0,53.6641,53.8006,53.5504,53.7855,24500.0
2009-01-21 11:20:00,70.93,71.1,70.89,71.05,47600.0,53.7855,53.9144,53.7551,53.8765,47600.0
2009-01-21 11:25:00,71.07,71.1,70.87,71.1,42300.0,53.8916,53.9144,53.74,53.9144,42300.0
2009-01-21 11:30:00,71.1,71.15,70.95,71.01,16400.0,53.9144,53.9523,53.8006,53.8461,16400.0
2009-01-21 11:35:00,71.01,71.06,70.9,71.03,21600.0,53.8461,53.884,53.7627,53.8613,21600.0
2009-01-21 11:40:00,70.95,71.0,70.83,70.96,14500.0,53.8006,53.8385,53.7096,53.8082,14500.0
2009-01-21 11:45:00,70.94,71.05,70.79,70.86,12700.0,53.793,53.8765,53.6793,53.7324,12700.0
2009-01-21 11:50:00,70.86,71.04,70.55,70.55,40500.0,53.7324,53.8689,53.4973,53.4973,40500.0
2009-01-21 11:55:00,70.55,70.58,70.3,70.39,42500.0,53.4973,53.5201,53.3077,53.376,42500.0
2009-01-21 12:00:00,70.36,70.37,70.01,70.09,41400.0,53.3532,53.3608,53.0878,53.1485,41400.0
2009-01-21 12:05:00,70.09,70.35,70.03,70.32,51300.0,53.1485,53.3457,53.103,53.3229,51300.0
2009-01-21 12:10:00,70.31,70.4,70.23,70.34,31600.0,53.3153,53.3836,53.2547,53.3381,31600.0
2009-01-21 12:15:00,70.39,70.56,70.29,70.42,42100.0,53.376,53.5049,53.3002,53.3987,42100.0
2009-01-21 12:20:00,70.36,70.79,70.35,70.67,43200.0,53.3532,53.6793,53.3457,53.5883,43200.0
2009-01-21 12:25:00,70.68,71.11,70.66,71.07,32400.0,53.5959,53.922,53.5807,53.8916,32400.0
2009-01-21 12:30:00,71.06,71.3,70.91,71.16,16800.0,53.884,54.066,53.7703,53.9599,16800.0
2009-01-21 12:35:00,71.19,71.25,70.94,70.94,41800.0,53.9826,54.0281,53.793,53.793,41800.0
2009-01-21 12:40:00,70.95,70.98,70.61,70.72,20400.0,53.8006,53.8234,53.5428,53.6262,20400.0
2009-01-21 12:45:00,70.74,70.75,70.59,70.7,8700.0,53.6414,53.649,53.5276,53.6111,8700.0
2009-01-21 12:50:00,70.7,70.7,70.57,70.65,10300.0,53.6111,53.6111,53.5125,53.5731,10300.0
2009-01-21 12:55:00,70.62,70.85,70.56,70.85,17900.0,53.5504,53.7248,53.5049,53.7248,17900.0
2009-01-21 13:00:00,70.87,71.03,70.77,70.98,16800.0,53.74,53.8613,53.6641,53.8234,16800.0
2009-01-21 13:05:00,71.04,71.27,71.01,71.18,14500.0,53.8689,54.0433,53.8461,53.975,14500.0
2009-01-21 13:10:00,71.13,71.15,70.76,70.81,16000.0,53.9371,53.9523,53.6566,53.6945,16000.0
2009-01-21 13:15:00,70.83,70.9,70.71,70.9,4900.0,53.7096,53.7627,53.6186,53.7627,4900.0
2009-01-21 13:20:00,70.9,70.92,70.83,70.89,12000.0,53.7627,53.7779,53.7096,53.7551,12000.0
2009-01-21 13:25:00,70.89,70.9,70.55,70.6,12600.0,53.7551,53.7627,53.4973,53.5352,12600.0
2009-01-21 13:30:00,70.61,70.91,70.6,70.88,25300.0,53.5428,53.7703,53.5352,53.7475,25300.0
2009-01-21 13:35:00,70.88,71.05,70.88,71.02,21600.0,53.7475,53.8765,53.7475,53.8537,21600.0
2009-01-21 13:40:00,70.99,71.18,70.95,71.11,23100.0,53.831,53.975,53.8006,53.922,23100.0
2009-01-21 13:45:00,71.11,71.46,71.06,71.33,23000.0,53.922,54.1874,53.884,54.0888,23000.0
2009-01-21 13:50:00,71.4,71.48,71.29,71.33,12500.0,54.1419,54.2025,54.0584,54.0888,12500.0
2009-01-21 13:55:00,71.32,71.4,71.2,71.4,16700.0,54.0812,54.1419,53.9902,54.1419,16700.0
2009-01-21 14:00:00,71.4,71.4,71.04,71.09,14500.0,54.1419,54.1419,53.8689,53.9068,14500.0
2009-01-21 14:05:00,71.11,71.2,71.01,71.13,9500.0,53.922,53.9902,53.8461,53.9371,9500.0
2009-01-21 14:10:00,71.13,71.32,71.1,71.26,40300.0,53.9371,54.0812,53.9144,54.0357,40300.0
2009-01-21 14:15:00,71.24,71.35,71.18,71.32,19900.0,54.0205,54.1039,53.975,54.0812,19900.0
2009-01-21 14:20:00,71.32,71.38,71.25,71.31,32100.0,54.0812,54.1267,54.0281,54.0736,32100.0
2009-01-21 14:25:00,71.3,71.46,71.19,71.44,21000.0,54.066,54.1874,53.9826,54.1722,21000.0
2009-01-21 14:30:00,71.45,72.0,71.44,72.0,33100.0,54.1798,54.5968,54.1722,54.5968,33100.0
2009-01-21 14:35:00,71.99,72.04,71.62,71.62,31800.0,54.5893,54.6272,54.3087,54.3087,31800.0
2009-01-21 14:40:00,71.65,71.7,71.31,71.34,42800.0,54.3314,54.3693,54.0736,54.0964,42800.0
2009-01-21 14:45:00,71.35,71.76,71.34,71.63,47400.0,54.1039,54.4148,54.0964,54.3163,47400.0
2009-01-21 14:50:00,71.59,71.75,71.5,71.57,34600.0,54.2859,54.4073,54.2177,54.2708,34600.0
2009-01-21 14:55:00,71.62,71.87,71.59,71.77,23900.0,54.3087,54.4983,54.2859,54.4224,23900.0
2009-01-21 15:00:00,71.77,71.85,71.65,71.78,22300.0,54.4224,54.4831,54.3314,54.43,22300.0
2009-01-21 15:05:00,71.79,72.22,71.75,72.22,18600.0,54.4376,54.7637,54.4073,54.7637,18600.0
2009-01-21 15:10:00,72.22,72.3,72.05,72.05,49700.0,54.7637,54.8243,54.6347,54.6347,49700.0
2009-01-21 15:15:00,72.05,72.25,72.03,72.14,37000.0,54.6347,54.7864,54.6196,54.703,37000.0
2009-01-21 15:20:00,72.14,72.21,72.03,72.1,25400.0,54.703,54.7561,54.6196,54.6727,25400.0
2009-01-21 15:25:00,72.11,72.15,71.92,72.05,34300.0,54.6802,54.7106,54.5362,54.6347,34300.0
2009-01-21 15:30:00,72.08,72.08,71.7,71.85,32400.0,54.6575,54.6575,54.3693,54.4831,32400.0
2009-01-21 15:35:00,71.85,72.16,71.84,72.11,28700.0,54.4831,54.7182,54.4755,54.6802,28700.0
2009-01-21 15:40:00,72.1,72.41,72.06,72.39,45300.0,54.6727,54.9077,54.6423,54.8926,45300.0
2009-01-21 15:45:00,72.39,72.48,72.24,72.27,55900.0,54.8926,54.9608,54.7788,54.8016,55900.0
2009-01-21 15:50:00,72.26,72.56,72.26,72.54,73600.0,54.794,55.0215,54.794,55.0063,73600.0
2009-01-21 15:55:00,72.57,72.89,72.55,72.73,91400.0,55.0291,55.2717,55.0139,55.1504,91400.0
2009-01-22 09:30:00,71.0,71.5,70.93,70.97,55800.0,53.8385,54.2177,53.7855,53.8158,55800.0
2009-01-22 09:35:00,70.96,71.08,70.37,70.67,36900.0,53.8082,53.8992,53.3608,53.5883,36900.0
2009-01-22 09:40:00,70.75,70.89,70.38,70.76,33600.0,53.649,53.7551,53.3684,53.6566,33600.0
2009-01-22 09:45:00,70.7,70.7,70.12,70.48,51900.0,53.6111,53.6111,53.1712,53.4442,51900.0
2009-01-22 09:50:00,70.42,70.93,70.32,70.92,35700.0,53.3987,53.7855,53.3229,53.7779,35700.0
2009-01-22 09:55:00,70.95,71.04,70.48,70.58,30900.0,53.8006,53.8689,53.4442,53.5201,30900.0
2009-01-22 10:00:00,70.58,70.95,70.41,70.56,26700.0,53.5201,53.8006,53.3912,53.5049,26700.0
2009-01-22 10:05:00,70.56,70.8,70.49,70.78,19300.0,53.5049,53.6869,53.4518,53.6717,19300.0
2009-01-22 10:10:00,70.78,70.86,70.69,70.79,33700.0,53.6717,53.7324,53.6035,53.6793,33700.0
2009-01-22 10:15:00,70.72,70.95,70.66,70.95,20800.0,53.6262,53.8006,53.5807,53.8006,20800.0
2009-01-22 10:20:00,70.99,71.05,70.47,70.5,18300.0,53.831,53.8765,53.4367,53.4594,18300.0
2009-01-22 10:25:00,70.46,70.86,70.43,70.67,20600.0,53.4291,53.7324,53.4063,53.5883,20600.0
2009-01-22 10:30:00,70.72,70.79,70.46,70.61,14400.0,53.6262,53.6793,53.4291,53.5428,14400.0
2009-01-22 10:35:00,70.64,70.88,70.54,70.54,34200.0,53.5656,53.7475,53.4897,53.4897,34200.0
2009-01-22 10:40:00,70.53,70.75,70.42,70.62,24500.0,53.4821,53.649,53.3987,53.5504,24500.0
2009-01-22 10:45:00,70.57,70.8,70.48,70.73,17000.0,53.5125,53.6869,53.4442,53.6338,17000.0
2009-01-22 10:50:00,70.77,70.85,70.66,70.75,15800.0,53.6641,53.7248,53.5807,53.649,15800.0
2009-01-22 10:55:00,70.79,70.89,70.54,70.83,19500.0,53.6793,53.7551,53.4897,53.7096,19500.0
2009-01-22 11:00:00,70.79,70.85,70.58,70.75,25300.0,53.6793,53.7248,53.5201,53.649,25300.0
2009-01-22 11:05:00,70.75,70.89,70.69,70.8,23100.0,53.649,53.7551,53.6035,53.6869,23100.0
2009-01-22 11:10:00,70.74,70.88,70.7,70.8,14800.0,53.6414,53.7475,53.6111,53.6869,14800.0
2009-01-22 11:15:00,70.87,71.06,70.84,70.93,23600.0,53.74,53.884,53.7172,53.7855,23600.0
2009-01-22 11:20:00,70.89,71.06,70.73,71.04,27100.0,53.7551,53.884,53.6338,53.8689,27100.0
2009-01-22 11:25:00,71.04,71.22,70.84,70.88,29900.0,53.8689,54.0054,53.7172,53.7475,29900.0
2009-01-22 11:30:00,70.89,71.0,70.8,70.96,20500.0,53.7551,53.8385,53.6869,53.8082,20500.0
2009-01-22 11:35:00,70.95,71.0,70.62,70.74,34400.0,53.8006,53.8385,53.5504,53.6414,34400.0
2009-01-22 11:40:00,70.73,70.82,70.64,70.64,12800.0,53.6338,53.7021,53.5656,53.5656,12800.0
2009-01-22 11:45:00,70.64,70.86,70.64,70.85,6900.0,53.5656,53.7324,53.5656,53.7248,6900.0
2009-01-22 11:50:00,70.82,71.09,70.78,71.02,20200.0,53.7021,53.9068,53.6717,53.8537,20200.0
2009-01-22 11:55:00,70.98,70.98,70.55,70.66,28800.0,53.8234,53.8234,53.4973,53.5807,28800.0
2009-01-22 12:00:00,70.69,70.96,70.64,70.82,21600.0,53.6035,53.8082,53.5656,53.7021,21600.0
2009-01-22 12:05:00,70.8,70.98,70.68,70.94,9800.0,53.6869,53.8234,53.5959,53.793,9800.0
2009-01-22 12:10:00,70.91,70.94,70.6,70.74,16700.0,53.7703,53.793,53.5352,53.6414,16700.0
2009-01-22 12:15:00,70.72,71.02,70.64,70.93,6800.0,53.6262,53.8537,53.5656,53.7855,6800.0
2009-01-22 12:20:00,70.9,70.9,70.75,70.79,3200.0,53.7627,53.7627,53.649,53.6793,3200.0
2009-01-22 12:25:00,70.71,71.04,70.65,71.0,5100.0,53.6186,53.8689,53.5731,53.8385,5100.0
2009-01-22 12:30:00,70.97,71.07,70.8,71.07,6200.0,53.8158,53.8916,53.6869,53.8916,6200.0
2009-01-22 12:35:00,71.06,71.22,71.05,71.08,9000.0,53.884,54.0054,53.8765,53.8992,9000.0
2009-01-22 12:40:00,71.16,71.19,70.96,71.15,11000.0,53.9599,53.9826,53.8082,53.9523,11000.0
2009-01-22 12:45:00,71.11,71.48,71.03,71.37,20700.0,53.922,54.2025,53.8613,54.1191,20700.0
2009-01-22 12:50:00,71.43,71.46,71.12,71.32,23600.0,54.1646,54.1874,53.9295,54.0812,23600.0
2009-01-22 12:55:00,71.3,71.43,70.96,71.03,16100.0,54.066,54.1646,53.8082,53.8613,16100.0
2009-01-22 13:00:00,70.95,71.09,70.92,70.99,19700.0,53.8006,53.9068,53.7779,53.831,19700.0
2009-01-22 13:05:00,71.07,71.07,70.78,70.83,6900.0,53.8916,53.8916,53.6717,53.7096,6900.0
2009-01-22 13:10:00,70.83,70.83,70.54,70.69,15000.0,53.7096,53.7096,53.4897,53.6035,15000.0
2009-01-22 13:15:00,70.74,70.9,70.67,70.85,15200.0,53.6414,53.7627,53.5883,53.7248,15200.0
2009-01-22 13:20:00,70.89,70.9,70.37,70.65,48300.0,53.7551,53.7627,53.3608,53.5731,48300.0
2009-01-22 13:25:00,70.65,70.78,70.56,70.57,26700.0,53.5731,53.6717,53.5049,53.5125,26700.0
2009-01-22 13:30:00,70.53,70.65,70.44,70.5,24500.0,53.4821,53.5731,53.4139,53.4594,24500.0
2009-01-22 13:35:00,70.55,70.75,70.54,70.66,13500.0,53.4973,53.649,53.4897,53.5807,13500.0
2009-01-22 13:40:00,70.65,70.75,70.49,70.55,20100.0,53.5731,53.649,53.4518,53.4973,20100.0
2009-01-22 13:45:00,70.45,71.01,70.39,71.0,32100.0,53.4215,53.8461,53.376,53.8385,32100.0
2009-01-22 13:50:00,70.99,71.07,70.88,71.05,28000.0,53.831,53.8916,53.7475,53.8765,28000.0
2009-01-22 13:55:00,71.07,71.21,70.75,71.21,17600.0,53.8916,53.9978,53.649,53.9978,17600.0
2009-01-22 14:00:00,71.21,71.57,71.03,71.45,33500.0,53.9978,54.2708,53.8613,54.1798,33500.0
2009-01-22 14:05:00,71.54,71.83,71.38,71.59,23200.0,54.248,54.4679,54.1267,54.2859,23200.0
2009-01-22 14:10:00,71.54,71.78,71.47,71.66,15100.0,54.248,54.43,54.1949,54.339,15100.0
2009-01-22 14:15:00,71.62,71.87,71.48,71.75,27200.0,54.3087,54.4983,54.2025,54.4073,27200.0
2009-01-22 14:20:00,71.75,71.91,71.44,71.73,31700.0,54.4073,54.5286,54.1722,54.3921,31700.0
2009-01-22 14:25:00,71.73,71.76,71.16,71.39,31400.0,54.3921,54.4148,53.9599,54.1343,31400.0
2009-01-22 14:30:00,71.4,71.48,71.07,71.26,17900.0,54.1419,54.2025,53.8916,54.0357,17900.0
2009-01-22 14:35:00,71.33,71.6,71.23,71.55,20400.0,54.0888,54.2935,54.013,54.2556,20400.0
2009-01-22 14:40:00,71.6,71.65,71.24,71.24,14200.0,54.2935,54.3314,54.0205,54.0205,14200.0
2009-01-22 14:45:00,71.14,71.14,70.75,70.79,27200.0,53.9447,53.9447,53.649,53.6793,27200.0
2009-01-22 14:50:00,70.8,71.23,70.77,71.05,20000.0,53.6869,54.013,53.6641,53.8765,20000.0
2009-01-22 14:55:00,71.08,71.36,70.87,71.36,29100.0,53.8992,54.1115,53.74,54.1115,29100.0
2009-01-22 15:00:00,71.36,71.42,70.59,70.59,19600.0,54.1115,54.157,53.5276,53.5276,19600.0
2009-01-22 15:05:00,70.58,70.8,70.42,70.62,20300.0,53.5201,53.6869,53.3987,53.5504,20300.0
2009-01-22 15:10:00,70.59,71.19,70.55,70.99,16900.0,53.5276,53.9826,53.4973,53.831,16900.0
2009-01-22 15:15:00,71.0,71.02,70.44,70.64,25900.0,53.8385,53.8537,53.4139,53.5656,25900.0
2009-01-22 15:20:00,70.63,71.12,70.47,70.74,29100.0,53.558,53.9295,53.4367,53.6414,29100.0
2009-01-22 15:25:00,70.86,71.0,70.68,70.86,19100.0,53.7324,53.8385,53.5959,53.7324,19100.0
2009-01-22 15:30:00,70.86,70.94,70.66,70.77,24700.0,53.7324,53.793,53.5807,53.6641,24700.0
2009-01-22 15:35:00,70.78,70.82,70.45,70.72,32900.0,53.6717,53.7021,53.4215,53.6262,32900.0
2009-01-22 15:40:00,70.73,71.28,70.69,71.13,63700.0,53.6338,54.0509,53.6035,53.9371,63700.0
2009-01-22 15:45:00,71.13,71.68,71.1,71.68,60800.0,53.9371,54.3542,53.9144,54.3542,60800.0
2009-01-22 15:50:00,71.64,71.68,71.04,71.15,45800.0,54.3238,54.3542,53.8689,53.9523,45800.0
2009-01-22 15:55:00,71.16,71.24,71.06,71.12,33500.0,53.9599,54.0205,53.884,53.9295,33500.0
2009-01-23 09:30:00,69.82,71.4,69.82,70.29,21100.0,52.9438,54.1419,52.9438,53.3002,21100.0
2009-01-23 09:35:00,70.36,70.52,69.53,69.53,44000.0,53.3532,53.4746,52.7239,52.7239,44000.0
2009-01-23 09:40:00,69.66,70.2,69.33,70.19,27800.0,52.8224,53.2319,52.5722,53.2243,27800.0
2009-01-23 09:45:00,70.17,70.49,70.01,70.3,65600.0,53.2092,53.4518,53.0878,53.3077,65600.0
2009-01-23 09:50:00,70.3,70.31,70.1,70.21,21200.0,53.3077,53.3153,53.1561,53.2395,21200.0
2009-01-23 09:55:00,70.16,70.25,70.01,70.18,16100.0,53.2016,53.2698,53.0878,53.2167,16100.0
2009-01-23 10:00:00,70.12,70.85,70.12,70.79,28000.0,53.1712,53.7248,53.1712,53.6793,28000.0
2009-01-23 10:05:00,70.79,70.8,70.23,70.33,10700.0,53.6793,53.6869,53.2547,53.3305,10700.0
2009-01-23 10:10:00,70.33,70.45,70.21,70.34,9200.0,53.3305,53.4215,53.2395,53.3381,9200.0
2009-01-23 10:15:00,70.41,70.79,70.41,70.7,8900.0,53.3912,53.6793,53.3912,53.6111,8900.0
2009-01-23 10:20:00,70.7,70.85,70.55,70.73,8600.0,53.6111,53.7248,53.4973,53.6338,8600.0
2009-01-23 10:25:00,70.74,70.74,70.44,70.51,13400.0,53.6414,53.6414,53.4139,53.467,13400.0
2009-01-23 10:30:00,70.49,70.54,70.31,70.34,31900.0,53.4518,53.4897,53.3153,53.3381,31900.0
2009-01-23 10:35:00,70.36,70.53,70.34,70.41,19600.0,53.3532,53.4821,53.3381,53.3912,19600.0
2009-01-23 10:40:00,70.34,70.46,70.16,70.46,17200.0,53.3381,53.4291,53.2016,53.4291,17200.0
2009-01-23 10:45:00,70.47,70.58,70.24,70.53,14000.0,53.4367,53.5201,53.2622,53.4821,14000.0
2009-01-23 10:50:00,70.58,70.64,70.43,70.5,12100.0,53.5201,53.5656,53.4063,53.4594,12100.0
2009-01-23 10:55:00,70.5,70.62,70.41,70.43,5400.0,53.4594,53.5504,53.3912,53.4063,5400.0
2009-01-23 11:00:00,70.39,71.0,70.39,70.98,17400.0,53.376,53.8385,53.376,53.8234,17400.0
2009-01-23 11:05:00,70.97,71.0,70.74,70.9,8200.0,53.8158,53.8385,53.6414,53.7627,8200.0
2009-01-23 11:10:00,70.93,71.26,70.85,71.23,16500.0,53.7855,54.0357,53.7248,54.013,16500.0
2009-01-23 11:15:00,71.23,71.39,71.22,71.3,22100.0,54.013,54.1343,54.0054,54.066,22100.0
2009-01-23 11:20:00,71.3,71.4,71.14,71.14,11700.0,54.066,54.1419,53.9447,53.9447,11700.0
2009-01-23 11:25:00,71.16,71.35,71.1,71.23,21200.0,53.9599,54.1039,53.9144,54.013,21200.0
2009-01-23 11:30:00,71.25,71.43,71.16,71.21,18900.0,54.0281,54.1646,53.9599,53.9978,18900.0
2009-01-23 11:35:00,71.24,71.35,71.21,71.27,10200.0,54.0205,54.1039,53.9978,54.0433,10200.0
2009-01-23 11:40:00,71.27,71.58,71.25,71.25,14000.0,54.0433,54.2784,54.0281,54.0281,14000.0
2009-01-23 11:45:00,71.26,71.26,71.02,71.09,6400.0,54.0357,54.0357,53.8537,53.9068,6400.0
2009-01-23 11:50:00,71.07,71.43,71.07,71.32,22000.0,53.8916,54.1646,53.8916,54.0812,22000.0
2009-01-23 11:55:00,71.32,71.32,70.88,71.04,13800.0,54.0812,54.0812,53.7475,53.8689,13800.0
2009-01-23 12:00:00,71.04,71.32,70.98,71.26,14000.0,53.8689,54.0812,53.8234,54.0357,14000.0
2009-01-23 12:05:00,71.21,71.4,71.14,71.17,12900.0,53.9978,54.1419,53.9447,53.9675,12900.0
2009-01-23 12:10:00,71.17,71.59,71.17,71.5,18100.0,53.9675,54.2859,53.9675,54.2177,18100.0
2009-01-23 12:15:00,71.54,71.58,71.37,71.41,8200.0,54.248,54.2784,54.1191,54.1494,8200.0
2009-01-23 12:20:00,71.38,71.81,71.29,71.69,19200.0,54.1267,54.4528,54.0584,54.3618,19200.0
2009-01-23 12:25:00,71.63,71.95,71.58,71.84,20600.0,54.3163,54.5589,54.2784,54.4755,20600.0
2009-01-23 12:30:00,71.79,71.85,71.64,71.84,17300.0,54.4376,54.4831,54.3238,54.4755,17300.0
2009-01-23 12:35:00,71.77,71.82,71.48,71.49,18300.0,54.4224,54.4603,54.2025,54.2101,18300.0
2009-01-23 12:40:00,71.44,71.7,71.34,71.7,14100.0,54.1722,54.3693,54.0964,54.3693,14100.0
2009-01-23 12:45:00,71.66,72.04,71.53,71.9,22300.0,54.339,54.6272,54.2404,54.521,22300.0
2009-01-23 12:50:00,71.93,72.16,71.71,71.74,21600.0,54.5438,54.7182,54.3769,54.3997,21600.0
2009-01-23 12:55:00,71.71,72.02,71.52,71.95,12700.0,54.3769,54.612,54.2329,54.5589,12700.0
2009-01-23 13:00:00,71.88,72.1,71.77,71.95,25800.0,54.5058,54.6727,54.4224,54.5589,25800.0
2009-01-23 13:05:00,71.97,72.0,71.77,71.85,12600.0,54.5741,54.5968,54.4224,54.4831,12600.0
2009-01-23 13:10:00,71.88,72.23,71.85,72.09,18100.0,54.5058,54.7712,54.4831,54.6651,18100.0
2009-01-23 13:15:00,72.06,72.36,72.0,72.34,19300.0,54.6423,54.8698,54.5968,54.8547,19300.0
2009-01-23 13:20:00,72.31,72.4,72.1,72.28,17400.0,54.8319,54.9001,54.6727,54.8092,17400.0
2009-01-23 13:25:00,72.3,72.41,72.23,72.23,13300.0,54.8243,54.9077,54.7712,54.7712,13300.0
2009-01-23 13:30:00,72.21,72.52,72.21,72.48,16700.0,54.7561,54.9911,54.7561,54.9608,16700.0
2009-01-23 13:35:00,72.48,72.61,72.42,72.49,14600.0,54.9608,55.0594,54.9153,54.9684,14600.0
2009-01-23 13:40:00,72.49,72.64,72.46,72.64,11900.0,54.9684,55.0821,54.9456,55.0821,11900.0
2009-01-23 13:45:00,72.71,72.93,72.64,72.9,16800.0,55.1352,55.302,55.0821,55.2793,16800.0
2009-01-23 13:50:00,72.9,72.92,72.55,72.73,10000.0,55.2793,55.2945,55.0139,55.1504,10000.0
2009-01-23 13:55:00,72.66,73.03,72.56,73.03,19600.0,55.0973,55.3779,55.0215,55.3779,19600.0
2009-01-23 14:00:00,73.0,73.25,72.9,72.92,15800.0,55.3551,55.5447,55.2793,55.2945,15800.0
2009-01-23 14:05:00,72.91,72.92,72.74,72.83,19300.0,55.2869,55.2945,55.158,55.2262,19300.0
2009-01-23 14:10:00,72.77,72.79,72.34,72.34,14000.0,55.1807,55.1959,54.8547,54.8547,14000.0
2009-01-23 14:15:00,72.41,72.47,72.33,72.35,9600.0,54.9077,54.9532,54.8471,54.8622,9600.0
2009-01-23 14:20:00,72.33,72.89,72.31,72.85,11700.0,54.8471,55.2717,54.8319,55.2414,11700.0
2009-01-23 14:25:00,72.84,72.87,72.35,72.41,13800.0,55.2338,55.2565,54.8622,54.9077,13800.0
2009-01-23 14:30:00,72.44,72.45,71.87,71.96,20400.0,54.9305,54.9381,54.4983,54.5665,20400.0
2009-01-23 14:35:00,71.96,72.12,71.87,72.11,14400.0,54.5665,54.6878,54.4983,54.6802,14400.0
2009-01-23 14:40:00,72.17,72.18,71.74,72.06,19700.0,54.7257,54.7333,54.3997,54.6423,19700.0
2009-01-23 14:45:00,72.09,72.21,71.91,72.09,20500.0,54.6651,54.7561,54.5286,54.6651,20500.0
2009-01-23 14:50:00,72.13,72.15,71.57,71.67,21600.0,54.6954,54.7106,54.2708,54.3466,21600.0
2009-01-23 14:55:00,71.66,71.77,71.37,71.67,23800.0,54.339,54.4224,54.1191,54.3466,23800.0
2009-01-23 15:00:00,71.68,72.1,71.48,72.06,23000.0,54.3542,54.6727,54.2025,54.6423,23000.0
2009-01-23 15:05:00,72.06,72.15,71.59,71.59,23900.0,54.6423,54.7106,54.2859,54.2859,23900.0
2009-01-23 15:10:00,71.56,71.98,71.47,71.74,26800.0,54.2632,54.5817,54.1949,54.3997,26800.0
2009-01-23 15:15:00,71.74,71.82,71.59,71.75,30800.0,54.3997,54.4603,54.2859,54.4073,30800.0
2009-01-23 15:20:00,71.75,72.19,71.62,72.15,27000.0,54.4073,54.7409,54.3087,54.7106,27000.0
2009-01-23 15:25:00,72.07,72.2,71.81,71.81,28600.0,54.6499,54.7485,54.4528,54.4528,28600.0
2009-01-23 15:30:00,71.81,71.82,71.58,71.74,36900.0,54.4528,54.4603,54.2784,54.3997,36900.0
2009-01-23 15:35:00,71.76,72.0,71.69,71.93,35200.0,54.4148,54.5968,54.3618,54.5438,35200.0
2009-01-23 15:40:00,71.93,72.1,71.79,71.8,31900.0,54.5438,54.6727,54.4376,54.4452,31900.0
2009-01-23 15:45:00,71.83,71.86,71.53,71.81,38200.0,54.4679,54.4907,54.2404,54.4528,38200.0
2009-01-23 15:50:00,71.81,72.01,71.75,71.89,50000.0,54.4528,54.6044,54.4073,54.5134,50000.0
2009-01-23 15:55:00,71.89,72.02,71.73,71.79,47300.0,54.5134,54.612,54.3921,54.4376,47300.0
2009-01-26 09:30:00,70.95,70.95,70.0,70.66,81900.0,53.8006,53.8006,53.0803,53.5807,81900.0
2009-01-26 09:35:00,70.65,70.85,70.17,70.55,76200.0,53.5731,53.7248,53.2092,53.4973,76200.0
2009-01-26 09:40:00,70.54,71.3,70.4,71.0,68400.0,53.4897,54.066,53.3836,53.8385,68400.0
2009-01-26 09:45:00,70.97,71.4,70.92,71.39,29500.0,53.8158,54.1419,53.7779,54.1343,29500.0
2009-01-26 09:50:00,71.42,71.9,71.36,71.43,44500.0,54.157,54.521,54.1115,54.1646,44500.0
2009-01-26 09:55:00,71.36,71.45,70.95,71.27,27200.0,54.1115,54.1798,53.8006,54.0433,27200.0
2009-01-26 10:00:00,71.27,71.89,71.26,71.87,35500.0,54.0433,54.5134,54.0357,54.4983,35500.0
2009-01-26 10:05:00,71.89,72.26,71.87,72.06,23700.0,54.5134,54.794,54.4983,54.6423,23700.0
2009-01-26 10:10:00,72.12,72.25,71.93,72.2,25400.0,54.6878,54.7864,54.5438,54.7485,25400.0
2009-01-26 10:15:00,72.24,72.68,72.22,72.68,29400.0,54.7788,55.1125,54.7637,55.1125,29400.0
2009-01-26 10:20:00,72.69,72.95,72.66,72.95,23800.0,55.1201,55.3172,55.0973,55.3172,23800.0
2009-01-26 10:25:00,72.91,72.97,72.67,72.82,30900.0,55.2869,55.3324,55.1049,55.2186,30900.0
2009-01-26 10:30:00,72.82,73.0,72.81,72.98,50400.0,55.2186,55.3551,55.211,55.34,50400.0
2009-01-26 10:35:00,72.97,73.0,72.21,72.21,43100.0,55.3324,55.3551,54.7561,54.7561,43100.0
2009-01-26 10:40:00,72.23,72.31,71.8,71.8,26500.0,54.7712,54.8319,54.4452,54.4452,26500.0
2009-01-26 10:45:00,71.77,72.25,71.76,72.16,26500.0,54.4224,54.7864,54.4148,54.7182,26500.0
2009-01-26 10:50:00,72.12,72.25,72.05,72.17,10600.0,54.6878,54.7864,54.6347,54.7257,10600.0
2009-01-26 10:55:00,72.2,72.34,72.09,72.34,8100.0,54.7485,54.8547,54.6651,54.8547,8100.0
2009-01-26 11:00:00,72.35,72.63,72.35,72.35,11200.0,54.8622,55.0746,54.8622,54.8622,11200.0
2009-01-26 11:05:00,72.22,72.23,71.91,72.13,12700.0,54.7637,54.7712,54.5286,54.6954,12700.0
2009-01-26 11:10:00,72.21,72.4,72.12,72.3,7500.0,54.7561,54.9001,54.6878,54.8243,7500.0
2009-01-26 11:15:00,72.32,72.47,71.62,71.79,37000.0,54.8395,54.9532,54.3087,54.4376,37000.0
2009-01-26 11:20:00,71.75,71.92,71.66,71.91,22300.0,54.4073,54.5362,54.339,54.5286,22300.0
2009-01-26 11:25:00,71.9,72.2,71.83,72.04,17400.0,54.521,54.7485,54.4679,54.6272,17400.0
2009-01-26 11:30:00,72.01,72.19,71.95,72.02,12500.0,54.6044,54.7409,54.5589,54.612,12500.0
2009-01-26 11:35:00,71.94,72.17,71.94,72.15,6300.0,54.5513,54.7257,54.5513,54.7106,6300.0
2009-01-26 11:40:00,72.15,72.15,71.89,72.01,21900.0,54.7106,54.7106,54.5134,54.6044,21900.0
2009-01-26 11:45:00,72.01,72.15,71.62,71.62,12600.0,54.6044,54.7106,54.3087,54.3087,12600.0
2009-01-26 11:50:00,71.64,71.82,71.64,71.74,10100.0,54.3238,54.4603,54.3238,54.3997,10100.0
2009-01-26 11:55:00,71.77,71.98,71.77,71.84,6300.0,54.4224,54.5817,54.4224,54.4755,6300.0
2009-01-26 12:00:00,71.82,72.14,71.79,72.01,13300.0,54.4603,54.703,54.4376,54.6044,13300.0
2009-01-26 12:05:00,72.01,72.04,71.92,71.98,4500.0,54.6044,54.6272,54.5362,54.5817,4500.0
2009-01-26 12:10:00,71.98,72.04,71.74,71.8,12000.0,54.5817,54.6272,54.3997,54.4452,12000.0
2009-01-26 12:15:00,71.86,71.88,71.72,71.78,10100.0,54.4907,54.5058,54.3845,54.43,10100.0
2009-01-26 12:20:00,71.77,72.3,71.77,72.2,35500.0,54.4224,54.8243,54.4224,54.7485,35500.0
2009-01-26 12:25:00,72.21,72.26,71.94,71.94,17700.0,54.7561,54.794,54.5513,54.5513,17700.0
2009-01-26 12:30:00,71.94,72.08,71.77,71.81,7300.0,54.5513,54.6575,54.4224,54.4528,7300.0
2009-01-26 12:35:00,71.81,71.81,71.66,71.81,8600.0,54.4528,54.4528,54.339,54.4528,8600.0
2009-01-26 12:40:00,71.88,71.95,71.8,71.92,10800.0,54.5058,54.5589,54.4452,54.5362,10800.0
2009-01-26 12:45:00,71.95,72.23,71.91,72.04,20000.0,54.5589,54.7712,54.5286,54.6272,20000.0
2009-01-26 12:50:00,72.01,72.4,72.0,72.4,8800.0,54.6044,54.9001,54.5968,54.9001,8800.0
2009-01-26 12:55:00,72.42,72.45,72.01,72.11,13700.0,54.9153,54.9381,54.6044,54.6802,13700.0
2009-01-26 13:00:00,72.09,72.32,72.09,72.17,6900.0,54.6651,54.8395,54.6651,54.7257,6900.0
2009-01-26 13:05:00,72.2,72.2,71.75,71.93,7000.0,54.7485,54.7485,54.4073,54.5438,7000.0
2009-01-26 13:10:00,72.08,72.27,71.89,72.02,10000.0,54.6575,54.8016,54.5134,54.612,10000.0
2009-01-26 13:15:00,71.94,72.28,71.94,72.22,5900.0,54.5513,54.8092,54.5513,54.7637,5900.0
2009-01-26 13:20:00,72.22,72.39,72.01,72.35,16100.0,54.7637,54.8926,54.6044,54.8622,16100.0
2009-01-26 13:25:00,72.39,72.46,72.13,72.19,9500.0,54.8926,54.9456,54.6954,54.7409,9500.0
2009-01-26 13:30:00,72.29,72.29,71.72,71.74,7500.0,54.8167,54.8167,54.3845,54.3997,7500.0
2009-01-26 13:35:00,71.76,71.84,71.67,71.8,12600.0,54.4148,54.4755,54.3466,54.4452,12600.0
2009-01-26 13:40:00,71.81,72.0,71.74,72.0,13100.0,54.4528,54.5968,54.3997,54.5968,13100.0
2009-01-26 13:45:00,72.03,72.03,71.65,71.73,8000.0,54.6196,54.6196,54.3314,54.3921,8000.0
2009-01-26 13:50:00,71.69,71.73,71.46,71.48,15300.0,54.3618,54.3921,54.1874,54.2025,15300.0
2009-01-26 13:55:00,71.48,71.77,71.43,71.68,20900.0,54.2025,54.4224,54.1646,54.3542,20900.0
2009-01-26 14:00:00,71.71,71.71,71.25,71.37,18200.0,54.3769,54.3769,54.0281,54.1191,18200.0
2009-01-26 14:05:00,71.39,71.39,70.95,71.19,15400.0,54.1343,54.1343,53.8006,53.9826,15400.0
2009-01-26 14:10:00,71.28,71.29,70.99,71.07,16400.0,54.0509,54.0584,53.831,53.8916,16400.0
2009-01-26 14:15:00,71.03,71.16,70.93,71.15,10800.0,53.8613,53.9599,53.7855,53.9523,10800.0
2009-01-26 14:20:00,71.16,71.5,71.16,71.35,19300.0,53.9599,54.2177,53.9599,54.1039,19300.0
2009-01-26 14:25:00,71.29,71.5,71.27,71.37,10100.0,54.0584,54.2177,54.0433,54.1191,10100.0
2009-01-26 14:30:00,71.34,71.74,71.31,71.74,10000.0,54.0964,54.3997,54.0736,54.3997,10000.0
2009-01-26 14:35:00,71.74,71.79,71.52,71.52,13600.0,54.3997,54.4376,54.2329,54.2329,13600.0
2009-01-26 14:40:00,71.45,71.61,71.08,71.14,12900.0,54.1798,54.3011,53.8992,53.9447,12900.0
2009-01-26 14:45:00,71.1,71.52,71.0,71.52,18500.0,53.9144,54.2329,53.8385,54.2329,18500.0
2009-01-26 14:50:00,71.51,71.6,71.3,71.46,14400.0,54.2253,54.2935,54.066,54.1874,14400.0
2009-01-26 14:55:00,71.4,71.54,71.21,71.46,17600.0,54.1419,54.248,53.9978,54.1874,17600.0
2009-01-26 15:00:00,71.52,71.9,71.44,71.44,27600.0,54.2329,54.521,54.1722,54.1722,27600.0
2009-01-26 15:05:00,71.45,71.67,71.32,71.67,22200.0,54.1798,54.3466,54.0812,54.3466,22200.0
2009-01-26 15:10:00,71.61,71.72,71.16,71.22,20900.0,54.3011,54.3845,53.9599,54.0054,20900.0
2009-01-26 15:15:00,71.23,71.29,71.0,71.21,27200.0,54.013,54.0584,53.8385,53.9978,27200.0
2009-01-26 15:20:00,71.23,71.43,71.11,71.31,32200.0,54.013,54.1646,53.922,54.0736,32200.0
2009-01-26 15:25:00,71.37,71.7,71.31,71.42,23500.0,54.1191,54.3693,54.0736,54.157,23500.0
2009-01-26 15:30:00,71.41,71.47,71.2,71.26,42700.0,54.1494,54.1949,53.9902,54.0357,42700.0
2009-01-26 15:35:00,71.29,71.55,71.2,71.2,39600.0,54.0584,54.2556,53.9902,53.9902,39600.0
2009-01-26 15:40:00,71.2,71.53,71.16,71.49,84900.0,53.9902,54.2404,53.9599,54.2101,84900.0
2009-01-26 15:45:00,71.47,71.5,71.19,71.31,71700.0,54.1949,54.2177,53.9826,54.0736,71700.0
2009-01-26 15:50:00,71.33,71.41,71.2,71.33,62600.0,54.0888,54.1494,53.9902,54.0888,62600.0
2009-01-26 15:55:00,71.34,71.38,71.19,71.21,43400.0,54.0964,54.1267,53.9826,53.9978,43400.0
2009-01-27 09:30:00,71.68,71.75,71.51,71.75,7900.0,54.3542,54.4073,54.2253,54.4073,7900.0
2009-01-27 09:35:00,71.88,72.62,71.88,72.51,23300.0,54.5058,55.067,54.5058,54.9836,23300.0
2009-01-27 09:40:00,72.61,73.11,72.5,73.04,31700.0,55.0594,55.4385,54.976,55.3855,31700.0
2009-01-27 09:45:00,73.06,73.36,72.9,73.09,29800.0,55.4006,55.6281,55.2793,55.4234,29800.0
2009-01-27 09:50:00,73.03,73.35,73.03,73.24,18500.0,55.3779,55.6205,55.3779,55.5371,18500.0
2009-01-27 09:55:00,73.26,73.46,73.02,73.31,19200.0,55.5523,55.7039,55.3703,55.5902,19200.0
2009-01-27 10:00:00,73.31,73.37,72.9,72.94,44300.0,55.5902,55.6357,55.2793,55.3096,44300.0
2009-01-27 10:05:00,72.94,72.99,72.03,72.22,31200.0,55.3096,55.3475,54.6196,54.7637,31200.0
2009-01-27 10:10:00,72.2,72.29,71.86,71.94,30000.0,54.7485,54.8167,54.4907,54.5513,30000.0
2009-01-27 10:15:00,71.89,72.07,71.7,72.07,17600.0,54.5134,54.6499,54.3693,54.6499,17600.0
2009-01-27 10:20:00,72.07,72.39,72.06,72.14,20800.0,54.6499,54.8926,54.6423,54.703,20800.0
2009-01-27 10:25:00,72.21,72.22,72.01,72.04,9600.0,54.7561,54.7637,54.6044,54.6272,9600.0
2009-01-27 10:30:00,72.03,72.1,71.94,72.01,7800.0,54.6196,54.6727,54.5513,54.6044,7800.0
2009-01-27 10:35:00,72.01,72.2,71.98,72.09,18900.0,54.6044,54.7485,54.5817,54.6651,18900.0
2009-01-27 10:40:00,72.11,72.25,72.04,72.08,20500.0,54.6802,54.7864,54.6272,54.6575,20500.0
2009-01-27 10:45:00,72.08,72.08,71.87,71.95,15800.0,54.6575,54.6575,54.4983,54.5589,15800.0
2009-01-27 10:50:00,72.04,72.31,72.04,72.17,5300.0,54.6272,54.8319,54.6272,54.7257,5300.0
2009-01-27 10:55:00,72.22,72.36,72.14,72.36,11600.0,54.7637,54.8698,54.703,54.8698,11600.0
2009-01-27 11:00:00,72.35,72.42,72.15,72.15,10600.0,54.8622,54.9153,54.7106,54.7106,10600.0
2009-01-27 11:05:00,72.12,72.49,72.02,72.49,11900.0,54.6878,54.9684,54.612,54.9684,11900.0
2009-01-27 11:10:00,72.44,72.5,72.32,72.32,4000.0,54.9305,54.976,54.8395,54.8395,4000.0
2009-01-27 11:15:00,72.31,72.63,72.31,72.46,35100.0,54.8319,55.0746,54.8319,54.9456,35100.0
2009-01-27 11:20:00,72.46,72.61,72.4,72.55,13200.0,54.9456,55.0594,54.9001,55.0139,13200.0
2009-01-27 11:25:00,72.59,72.87,72.59,72.86,10300.0,55.0442,55.2565,55.0442,55.249,10300.0
2009-01-27 11:30:00,72.9,72.99,72.82,72.82,16300.0,55.2793,55.3475,55.2186,55.2186,16300.0
2009-01-27 11:35:00,72.82,72.89,72.65,72.89,10300.0,55.2186,55.2717,55.0897,55.2717,10300.0
2009-01-27 11:40:00,72.87,72.93,72.7,72.82,14500.0,55.2565,55.302,55.1276,55.2186,14500.0
2009-01-27 11:45:00,72.8,73.0,72.8,72.95,16900.0,55.2035,55.3551,55.2035,55.3172,16900.0
2009-01-27 11:50:00,72.95,73.07,72.93,72.98,12100.0,55.3172,55.4082,55.302,55.34,12100.0
2009-01-27 11:55:00,73.0,73.08,72.81,72.84,8500.0,55.3551,55.4158,55.211,55.2338,8500.0
2009-01-27 12:00:00,72.86,73.06,72.84,72.93,14900.0,55.249,55.4006,55.2338,55.302,14900.0
2009-01-27 12:05:00,73.01,73.06,72.97,73.05,8200.0,55.3627,55.4006,55.3324,55.393,8200.0
2009-01-27 12:10:00,73.05,73.18,73.0,73.07,5600.0,55.393,55.4916,55.3551,55.4082,5600.0
2009-01-27 12:15:00,73.04,73.31,73.02,73.26,4400.0,55.3855,55.5902,55.3703,55.5523,4400.0
2009-01-27 12:20:00,73.29,73.4,73.22,73.29,11100.0,55.575,55.6584,55.5219,55.575,11100.0
2009-01-27 12:25:00,73.26,73.66,73.21,73.61,21500.0,55.5523,55.8556,55.5144,55.8177,21500.0
2009-01-27 12:30:00,73.63,73.73,73.61,73.63,12700.0,55.8328,55.9087,55.8177,55.8328,12700.0
2009-01-27 12:35:00,73.62,73.65,73.53,73.6,6000.0,55.8253,55.848,55.757,55.8101,6000.0
2009-01-27 12:40:00,73.64,73.77,73.55,73.55,11100.0,55.8404,55.939,55.7722,55.7722,11100.0
2009-01-27 12:45:00,73.55,73.59,73.38,73.47,8600.0,55.7722,55.8025,55.6433,55.7115,8600.0
2009-01-27 12:50:00,73.43,73.57,73.4,73.55,6600.0,55.6812,55.7873,55.6584,55.7722,6600.0
2009-01-27 12:55:00,73.53,73.78,73.53,73.61,7700.0,55.757,55.9466,55.757,55.8177,7700.0
2009-01-27 13:00:00,73.54,73.58,73.27,73.31,5700.0,55.7646,55.7949,55.5599,55.5902,5700.0
2009-01-27 13:05:00,73.27,73.3,73.04,73.2,7200.0,55.5599,55.5826,55.3855,55.5068,7200.0
2009-01-27 13:10:00,73.21,73.52,73.14,73.45,7400.0,55.5144,55.7494,55.4613,55.6964,7400.0
2009-01-27 13:15:00,73.45,73.5,73.34,73.45,11500.0,55.6964,55.7343,55.6129,55.6964,11500.0
2009-01-27 13:20:00,73.43,73.75,73.33,73.75,7200.0,55.6812,55.9238,55.6054,55.9238,7200.0
2009-01-27 13:25:00,73.73,73.79,73.39,73.4,24600.0,55.9087,55.9542,55.6509,55.6584,24600.0
2009-01-27 13:30:00,73.38,73.54,73.31,73.39,14600.0,55.6433,55.7646,55.5902,55.6509,14600.0
2009-01-27 13:35:00,73.36,73.45,73.33,73.38,11800.0,55.6281,55.6964,55.6054,55.6433,11800.0
2009-01-27 13:40:00,73.42,73.78,73.41,73.7,18200.0,55.6736,55.9466,55.666,55.8859,18200.0
2009-01-27 13:45:00,73.68,73.83,73.41,73.52,19200.0,55.8708,55.9845,55.666,55.7494,19200.0
2009-01-27 13:50:00,73.51,73.61,73.42,73.55,15000.0,55.7419,55.8177,55.6736,55.7722,15000.0
2009-01-27 13:55:00,73.49,73.55,73.22,73.24,12500.0,55.7267,55.7722,55.5219,55.5371,12500.0
2009-01-27 14:00:00,73.17,73.2,73.02,73.08,16100.0,55.484,55.5068,55.3703,55.4158,16100.0
2009-01-27 14:05:00,73.1,73.17,72.96,73.1,12100.0,55.431,55.484,55.3248,55.431,12100.0
2009-01-27 14:10:00,73.12,73.34,73.11,73.23,15700.0,55.4461,55.6129,55.4385,55.5295,15700.0
2009-01-27 14:15:00,73.24,73.65,73.13,73.42,21200.0,55.5371,55.848,55.4537,55.6736,21200.0
2009-01-27 14:20:00,73.44,73.49,73.27,73.38,12200.0,55.6888,55.7267,55.5599,55.6433,12200.0
2009-01-27 14:25:00,73.38,73.43,73.24,73.36,19700.0,55.6433,55.6812,55.5371,55.6281,19700.0
2009-01-27 14:30:00,73.28,73.32,73.18,73.26,19100.0,55.5674,55.5978,55.4916,55.5523,19100.0
2009-01-27 14:35:00,73.25,73.63,73.25,73.31,28000.0,55.5447,55.8328,55.5447,55.5902,28000.0
2009-01-27 14:40:00,73.31,73.43,73.26,73.3,11200.0,55.5902,55.6812,55.5523,55.5826,11200.0
2009-01-27 14:45:00,73.31,73.37,73.25,73.36,9800.0,55.5902,55.6357,55.5447,55.6281,9800.0
2009-01-27 14:50:00,73.36,73.54,73.36,73.49,20500.0,55.6281,55.7646,55.6281,55.7267,20500.0
2009-01-27 14:55:00,73.52,73.6,73.38,73.51,23800.0,55.7494,55.8101,55.6433,55.7419,23800.0
2009-01-27 15:00:00,73.55,73.58,73.19,73.52,51000.0,55.7722,55.7949,55.4992,55.7494,51000.0
2009-01-27 15:05:00,73.52,73.65,73.3,73.65,38000.0,55.7494,55.848,55.5826,55.848,38000.0
2009-01-27 15:10:00,73.66,73.78,73.58,73.71,30900.0,55.8556,55.9466,55.7949,55.8935,30900.0
2009-01-27 15:15:00,73.74,73.81,73.54,73.65,20700.0,55.9163,55.9693,55.7646,55.848,20700.0
2009-01-27 15:20:00,73.71,74.0,73.63,74.0,37000.0,55.8935,56.1134,55.8328,56.1134,37000.0
2009-01-27 15:25:00,74.0,74.09,73.81,73.87,33600.0,56.1134,56.1817,55.9693,56.0148,33600.0
2009-01-27 15:30:00,73.81,73.83,73.46,73.46,47800.0,55.9693,55.9845,55.7039,55.7039,47800.0
2009-01-27 15:35:00,73.52,73.52,73.39,73.49,25800.0,55.7494,55.7494,55.6509,55.7267,25800.0
2009-01-27 15:40:00,73.51,73.6,73.36,73.51,47200.0,55.7419,55.8101,55.6281,55.7419,47200.0
2009-01-27 15:45:00,73.54,73.58,73.23,73.4,25700.0,55.7646,55.7949,55.5295,55.6584,25700.0
2009-01-27 15:50:00,73.38,73.51,73.32,73.49,43100.0,55.6433,55.7419,55.5978,55.7267,43100.0
2009-01-27 15:55:00,73.5,73.52,73.25,73.4,49700.0,55.7343,55.7494,55.5447,55.6584,49700.0
2009-01-28 09:30:00,74.5,74.75,74.32,74.75,11600.0,56.4926,56.6821,56.3561,56.6821,11600.0
2009-01-28 09:35:00,74.84,75.05,74.69,74.69,50300.0,56.7504,56.9096,56.6366,56.6366,50300.0
2009-01-28 09:40:00,74.77,75.0,74.22,74.22,15200.0,56.6973,56.8717,56.2802,56.2802,15200.0
2009-01-28 09:45:00,74.22,74.37,74.11,74.19,18600.0,56.2802,56.394,56.1968,56.2575,18600.0
2009-01-28 09:50:00,74.15,74.32,74.04,74.09,15300.0,56.2272,56.3561,56.1437,56.1817,15300.0
2009-01-28 09:55:00,74.09,74.22,73.96,74.05,17300.0,56.1817,56.2802,56.0831,56.1513,17300.0
2009-01-28 10:00:00,74.05,74.33,73.83,73.83,12300.0,56.1513,56.3636,55.9845,55.9845,12300.0
2009-01-28 10:05:00,73.82,74.16,73.82,74.16,28100.0,55.9769,56.2347,55.9769,56.2347,28100.0
2009-01-28 10:10:00,74.24,74.29,74.09,74.2,8100.0,56.2954,56.3333,56.1817,56.2651,8100.0
2009-01-28 10:15:00,74.26,74.33,74.09,74.25,8600.0,56.3106,56.3636,56.1817,56.303,8600.0
2009-01-28 10:20:00,74.29,74.34,74.27,74.27,2400.0,56.3333,56.3712,56.3182,56.3182,2400.0
2009-01-28 10:25:00,74.29,74.34,74.19,74.27,9800.0,56.3333,56.3712,56.2575,56.3182,9800.0
2009-01-28 10:30:00,74.3,74.48,74.24,74.39,29700.0,56.3409,56.4774,56.2954,56.4091,29700.0
2009-01-28 10:35:00,74.38,74.64,74.38,74.6,9100.0,56.4016,56.5987,56.4016,56.5684,9100.0
2009-01-28 10:40:00,74.55,74.69,74.54,74.59,19100.0,56.5305,56.6366,56.5229,56.5608,19100.0
2009-01-28 10:45:00,74.6,74.64,74.47,74.47,26600.0,56.5684,56.5987,56.4698,56.4698,26600.0
2009-01-28 10:50:00,74.45,74.6,74.45,74.6,14900.0,56.4546,56.5684,56.4546,56.5684,14900.0
2009-01-28 10:55:00,74.61,74.68,74.33,74.48,13800.0,56.576,56.629,56.3636,56.4774,13800.0
2009-01-28 11:00:00,74.48,74.71,74.48,74.66,10700.0,56.4774,56.6518,56.4774,56.6139,10700.0
2009-01-28 11:05:00,74.67,74.74,74.53,74.65,11000.0,56.6215,56.6745,56.5153,56.6063,11000.0
2009-01-28 11:10:00,74.69,74.72,74.4,74.46,13900.0,56.6366,56.6594,56.4167,56.4622,13900.0
2009-01-28 11:15:00,74.48,74.56,74.44,74.55,7500.0,56.4774,56.5381,56.4471,56.5305,7500.0
2009-01-28 11:20:00,74.55,74.68,74.5,74.57,14100.0,56.5305,56.629,56.4926,56.5456,14100.0
2009-01-28 11:25:00,74.54,74.7,74.43,74.5,4800.0,56.5229,56.6442,56.4395,56.4926,4800.0
2009-01-28 11:30:00,74.58,74.64,74.46,74.64,13300.0,56.5532,56.5987,56.4622,56.5987,13300.0
2009-01-28 11:35:00,74.61,74.62,74.52,74.56,6000.0,56.576,56.5836,56.5077,56.5381,6000.0
2009-01-28 11:40:00,74.57,74.73,74.54,74.55,9900.0,56.5456,56.667,56.5229,56.5305,9900.0
2009-01-28 11:45:00,74.6,74.64,74.48,74.49,9000.0,56.5684,56.5987,56.4774,56.485,9000.0
2009-01-28 11:50:00,74.56,74.62,74.41,74.49,4500.0,56.5381,56.5836,56.4243,56.485,4500.0
2009-01-28 11:55:00,74.49,74.57,74.49,74.55,4000.0,56.485,56.5456,56.485,56.5305,4000.0
2009-01-28 12:00:00,74.5,74.61,74.5,74.57,3300.0,56.4926,56.576,56.4926,56.5456,3300.0
2009-01-28 12:05:00,74.62,74.65,74.58,74.6,1900.0,56.5836,56.6063,56.5532,56.5684,1900.0
2009-01-28 12:10:00,74.6,74.65,74.44,74.53,4600.0,56.5684,56.6063,56.4471,56.5153,4600.0
2009-01-28 12:15:00,74.52,74.61,74.52,74.57,3600.0,56.5077,56.576,56.5077,56.5456,3600.0
2009-01-28 12:20:00,74.54,74.63,74.54,74.62,1900.0,56.5229,56.5911,56.5229,56.5836,1900.0
2009-01-28 12:25:00,74.62,74.66,74.6,74.66,7100.0,56.5836,56.6139,56.5684,56.6139,7100.0
2009-01-28 12:30:00,74.61,74.66,74.59,74.59,7600.0,56.576,56.6139,56.5608,56.5608,7600.0
2009-01-28 12:35:00,74.53,74.63,74.53,74.6,6900.0,56.5153,56.5911,56.5153,56.5684,6900.0
2009-01-28 12:40:00,74.54,74.57,74.51,74.52,2500.0,56.5229,56.5456,56.5001,56.5077,2500.0
2009-01-28 12:45:00,74.55,74.63,74.51,74.62,6200.0,56.5305,56.5911,56.5001,56.5836,6200.0
2009-01-28 12:50:00,74.61,74.68,74.51,74.68,7100.0,56.576,56.629,56.5001,56.629,7100.0
2009-01-28 12:55:00,74.73,74.75,74.62,74.62,8600.0,56.667,56.6821,56.5836,56.5836,8600.0
2009-01-28 13:00:00,74.62,74.62,74.48,74.56,7700.0,56.5836,56.5836,56.4774,56.5381,7700.0
2009-01-28 13:05:00,74.53,74.72,74.53,74.69,20900.0,56.5153,56.6594,56.5153,56.6366,20900.0
2009-01-28 13:10:00,74.71,74.78,74.66,74.78,5800.0,56.6518,56.7049,56.6139,56.7049,5800.0
2009-01-28 13:15:00,74.78,74.78,74.66,74.77,7500.0,56.7049,56.7049,56.6139,56.6973,7500.0
2009-01-28 13:20:00,74.73,74.91,74.7,74.82,9800.0,56.667,56.8035,56.6442,56.7352,9800.0
2009-01-28 13:25:00,74.83,74.94,74.65,74.91,13400.0,56.7428,56.8262,56.6063,56.8035,13400.0
2009-01-28 13:30:00,74.83,74.95,74.83,74.88,7400.0,56.7428,56.8338,56.7428,56.7807,7400.0
2009-01-28 13:35:00,74.88,75.03,74.86,74.99,14900.0,56.7807,56.8945,56.7655,56.8641,14900.0
2009-01-28 13:40:00,74.99,75.02,74.9,74.9,8700.0,56.8641,56.8869,56.7959,56.7959,8700.0
2009-01-28 13:45:00,74.9,75.0,74.88,74.92,8000.0,56.7959,56.8717,56.7807,56.811,8000.0
2009-01-28 13:50:00,74.91,75.01,74.79,74.83,12100.0,56.8035,56.8793,56.7125,56.7428,12100.0
2009-01-28 13:55:00,74.83,74.86,74.68,74.75,5800.0,56.7428,56.7655,56.629,56.6821,5800.0
2009-01-28 14:00:00,74.8,74.9,74.75,74.9,8300.0,56.72,56.7959,56.6821,56.7959,8300.0
2009-01-28 14:05:00,74.87,75.09,74.87,74.99,10600.0,56.7731,56.9399,56.7731,56.8641,10600.0
2009-01-28 14:10:00,74.96,75.21,74.95,75.19,10000.0,56.8414,57.0309,56.8338,57.0158,10000.0
2009-01-28 14:15:00,75.11,75.42,74.72,75.3,25400.0,56.9551,57.1902,56.6594,57.0992,25400.0
2009-01-28 14:20:00,75.26,75.41,74.82,74.9,29500.0,57.0689,57.1826,56.7352,56.7959,29500.0
2009-01-28 14:25:00,74.94,75.12,74.72,75.03,19600.0,56.8262,56.9627,56.6594,56.8945,19600.0
2009-01-28 14:30:00,75.13,75.21,74.73,74.97,22700.0,56.9703,57.0309,56.667,56.849,22700.0
2009-01-28 14:35:00,74.97,74.98,74.65,74.98,17200.0,56.849,56.8565,56.6063,56.8565,17200.0
2009-01-28 14:40:00,74.96,75.07,74.84,75.02,11900.0,56.8414,56.9248,56.7504,56.8869,11900.0
2009-01-28 14:45:00,74.99,75.06,74.81,74.99,13800.0,56.8641,56.9172,56.7276,56.8641,13800.0
2009-01-28 14:50:00,74.97,75.08,74.89,74.93,10100.0,56.849,56.9324,56.7883,56.8186,10100.0
2009-01-28 14:55:00,74.92,75.44,74.92,75.44,21700.0,56.811,57.2053,56.811,57.2053,21700.0
2009-01-28 15:00:00,75.39,75.54,75.17,75.22,28500.0,57.1674,57.2812,57.0006,57.0385,28500.0
2009-01-28 15:05:00,75.22,75.33,74.69,74.94,31100.0,57.0385,57.1219,56.6366,56.8262,31100.0
2009-01-28 15:10:00,74.88,75.05,74.8,74.89,20100.0,56.7807,56.9096,56.72,56.7883,20100.0
2009-01-28 15:15:00,74.82,75.06,74.8,74.99,20100.0,56.7352,56.9172,56.72,56.8641,20100.0
2009-01-28 15:20:00,75.0,75.07,74.65,74.95,16900.0,56.8717,56.9248,56.6063,56.8338,16900.0
2009-01-28 15:25:00,74.95,75.01,74.7,74.97,29000.0,56.8338,56.8793,56.6442,56.849,29000.0
2009-01-28 15:30:00,74.99,75.05,74.75,74.95,45000.0,56.8641,56.9096,56.6821,56.8338,45000.0
2009-01-28 15:35:00,74.97,75.2,74.83,75.08,26500.0,56.849,57.0234,56.7428,56.9324,26500.0
2009-01-28 15:40:00,75.04,75.24,74.89,75.08,44900.0,56.902,57.0537,56.7883,56.9324,44900.0
2009-01-28 15:45:00,75.1,75.26,75.03,75.21,28100.0,56.9475,57.0689,56.8945,57.0309,28100.0
2009-01-28 15:50:00,75.22,75.25,75.05,75.17,35100.0,57.0385,57.0613,56.9096,57.0006,35100.0
2009-01-28 15:55:00,75.18,75.27,75.1,75.24,33700.0,57.0082,57.0764,56.9475,57.0537,33700.0
2009-01-29 09:30:00,74.14,74.66,74.02,74.51,31700.0,56.2196,56.6139,56.1286,56.5001,31700.0
2009-01-29 09:35:00,74.65,75.0,74.35,74.35,27100.0,56.6063,56.8717,56.3788,56.3788,27100.0
2009-01-29 09:40:00,74.35,74.58,74.07,74.34,18700.0,56.3788,56.5532,56.1665,56.3712,18700.0
2009-01-29 09:45:00,74.42,74.99,74.31,74.93,22600.0,56.4319,56.8641,56.3485,56.8186,22600.0
2009-01-29 09:50:00,74.9,74.99,74.46,74.56,19300.0,56.7959,56.8641,56.4622,56.5381,19300.0
2009-01-29 09:55:00,74.48,74.57,74.38,74.51,22000.0,56.4774,56.5456,56.4016,56.5001,22000.0
2009-01-29 10:00:00,74.51,74.51,74.08,74.25,19800.0,56.5001,56.5001,56.1741,56.303,19800.0
2009-01-29 10:05:00,74.25,74.33,74.06,74.08,5000.0,56.303,56.3636,56.1589,56.1741,5000.0
2009-01-29 10:10:00,74.08,74.26,73.86,74.21,19600.0,56.1741,56.3106,56.0073,56.2727,19600.0
2009-01-29 10:15:00,74.3,74.47,74.09,74.39,11000.0,56.3409,56.4698,56.1817,56.4091,11000.0
2009-01-29 10:20:00,74.3,74.41,74.22,74.28,19300.0,56.3409,56.4243,56.2802,56.3257,19300.0
2009-01-29 10:25:00,74.31,74.36,74.21,74.32,7100.0,56.3485,56.3864,56.2727,56.3561,7100.0
2009-01-29 10:30:00,74.31,74.31,74.0,74.03,11200.0,56.3485,56.3485,56.1134,56.1362,11200.0
2009-01-29 10:35:00,74.09,74.35,74.03,74.22,13800.0,56.1817,56.3788,56.1362,56.2802,13800.0
2009-01-29 10:40:00,74.19,74.2,74.02,74.17,7000.0,56.2575,56.2651,56.1286,56.2423,7000.0
2009-01-29 10:45:00,74.15,74.37,74.06,74.25,6700.0,56.2272,56.394,56.1589,56.303,6700.0
2009-01-29 10:50:00,74.28,74.61,74.2,74.52,9900.0,56.3257,56.576,56.2651,56.5077,9900.0
2009-01-29 10:55:00,74.52,74.6,74.25,74.52,9800.0,56.5077,56.5684,56.303,56.5077,9800.0
2009-01-29 11:00:00,74.51,74.59,74.29,74.34,4600.0,56.5001,56.5608,56.3333,56.3712,4600.0
2009-01-29 11:05:00,74.29,74.38,74.27,74.37,3900.0,56.3333,56.4016,56.3182,56.394,3900.0
2009-01-29 11:10:00,74.44,74.57,74.41,74.46,19100.0,56.4471,56.5456,56.4243,56.4622,19100.0
2009-01-29 11:15:00,74.5,74.55,74.38,74.42,8500.0,56.4926,56.5305,56.4016,56.4319,8500.0
2009-01-29 11:20:00,74.35,74.58,74.29,74.58,8700.0,56.3788,56.5532,56.3333,56.5532,8700.0
2009-01-29 11:25:00,74.58,74.59,74.19,74.19,12100.0,56.5532,56.5608,56.2575,56.2575,12100.0
2009-01-29 11:30:00,74.19,74.44,74.12,74.39,21700.0,56.2575,56.4471,56.2044,56.4091,21700.0
2009-01-29 11:35:00,74.43,74.51,74.4,74.45,1900.0,56.4395,56.5001,56.4167,56.4546,1900.0
2009-01-29 11:40:00,74.4,74.51,74.4,74.44,3700.0,56.4167,56.5001,56.4167,56.4471,3700.0
2009-01-29 11:45:00,74.37,74.37,74.11,74.13,7600.0,56.394,56.394,56.1968,56.212,7600.0
2009-01-29 11:50:00,74.19,74.3,74.13,74.3,3400.0,56.2575,56.3409,56.212,56.3409,3400.0
2009-01-29 11:55:00,74.37,74.43,74.25,74.25,3500.0,56.394,56.4395,56.303,56.303,3500.0
2009-01-29 12:00:00,74.25,74.28,73.97,74.05,28000.0,56.303,56.3257,56.0907,56.1513,28000.0
2009-01-29 12:05:00,74.0,74.22,74.0,74.17,5000.0,56.1134,56.2802,56.1134,56.2423,5000.0
2009-01-29 12:10:00,74.11,74.16,74.07,74.16,3900.0,56.1968,56.2347,56.1665,56.2347,3900.0
2009-01-29 12:15:00,74.17,74.17,74.0,74.06,4300.0,56.2423,56.2423,56.1134,56.1589,4300.0
2009-01-29 12:20:00,74.12,74.17,74.0,74.03,5000.0,56.2044,56.2423,56.1134,56.1362,5000.0
2009-01-29 12:25:00,74.03,74.18,74.03,74.1,3100.0,56.1362,56.2499,56.1362,56.1892,3100.0
2009-01-29 12:30:00,74.11,74.16,74.02,74.16,1800.0,56.1968,56.2347,56.1286,56.2347,1800.0
2009-01-29 12:35:00,74.18,74.21,74.0,74.0,4400.0,56.2499,56.2727,56.1134,56.1134,4400.0
2009-01-29 12:40:00,74.0,74.03,73.86,73.95,22800.0,56.1134,56.1362,56.0073,56.0755,22800.0
2009-01-29 12:45:00,73.92,74.0,73.87,73.89,5100.0,56.0527,56.1134,56.0148,56.03,5100.0
2009-01-29 12:50:00,73.85,73.86,73.75,73.75,5300.0,55.9997,56.0073,55.9238,55.9238,5300.0
2009-01-29 12:55:00,73.75,73.85,73.69,73.77,33100.0,55.9238,55.9997,55.8783,55.939,33100.0
2009-01-29 13:00:00,73.78,73.78,73.5,73.67,7600.0,55.9466,55.9466,55.7343,55.8632,7600.0
2009-01-29 13:05:00,73.62,73.66,73.57,73.62,2100.0,55.8253,55.8556,55.7873,55.8253,2100.0
2009-01-29 13:10:00,73.62,73.68,73.48,73.68,6800.0,55.8253,55.8708,55.7191,55.8708,6800.0
2009-01-29 13:15:00,73.67,73.67,73.51,73.61,1400.0,55.8632,55.8632,55.7419,55.8177,1400.0
2009-01-29 13:20:00,73.57,73.6,73.46,73.49,3300.0,55.7873,55.8101,55.7039,55.7267,3300.0
2009-01-29 13:25:00,73.5,73.76,73.5,73.72,6500.0,55.7343,55.9314,55.7343,55.9011,6500.0
2009-01-29 13:30:00,73.73,73.75,73.46,73.59,7200.0,55.9087,55.9238,55.7039,55.8025,7200.0
2009-01-29 13:35:00,73.57,73.57,73.31,73.4,9000.0,55.7873,55.7873,55.5902,55.6584,9000.0
2009-01-29 13:40:00,73.38,73.69,73.37,73.6,7900.0,55.6433,55.8783,55.6357,55.8101,7900.0
2009-01-29 13:45:00,73.53,73.74,73.5,73.7,10300.0,55.757,55.9163,55.7343,55.8859,10300.0
2009-01-29 13:50:00,73.63,73.67,73.39,73.48,12200.0,55.8328,55.8632,55.6509,55.7191,12200.0
2009-01-29 13:55:00,73.45,73.67,73.39,73.6,7900.0,55.6964,55.8632,55.6509,55.8101,7900.0
2009-01-29 14:00:00,73.64,73.71,73.55,73.67,6800.0,55.8404,55.8935,55.7722,55.8632,6800.0
2009-01-29 14:05:00,73.64,73.9,73.64,73.75,8100.0,55.8404,56.0376,55.8404,55.9238,8100.0
2009-01-29 14:10:00,73.74,73.87,73.65,73.87,4400.0,55.9163,56.0148,55.848,56.0148,4400.0
2009-01-29 14:15:00,73.84,74.02,73.74,74.02,8900.0,55.9921,56.1286,55.9163,56.1286,8900.0
2009-01-29 14:20:00,73.98,74.04,73.87,73.89,10400.0,56.0982,56.1437,56.0148,56.03,10400.0
2009-01-29 14:25:00,73.91,74.14,73.91,74.11,17800.0,56.0452,56.2196,56.0452,56.1968,17800.0
2009-01-29 14:30:00,74.07,74.26,74.06,74.19,14600.0,56.1665,56.3106,56.1589,56.2575,14600.0
2009-01-29 14:35:00,74.21,74.23,74.01,74.15,14200.0,56.2727,56.2878,56.121,56.2272,14200.0
2009-01-29 14:40:00,74.12,74.43,74.12,74.37,14600.0,56.2044,56.4395,56.2044,56.394,14600.0
2009-01-29 14:45:00,74.35,74.35,73.96,74.08,22000.0,56.3788,56.3788,56.0831,56.1741,22000.0
2009-01-29 14:50:00,74.08,74.2,73.97,74.15,16300.0,56.1741,56.2651,56.0907,56.2272,16300.0
2009-01-29 14:55:00,74.2,74.22,73.87,74.02,19500.0,56.2651,56.2802,56.0148,56.1286,19500.0
2009-01-29 15:00:00,73.98,74.44,73.98,74.38,24400.0,56.0982,56.4471,56.0982,56.4016,24400.0
2009-01-29 15:05:00,74.37,74.37,74.15,74.26,27100.0,56.394,56.394,56.2272,56.3106,27100.0
2009-01-29 15:10:00,74.26,74.37,74.06,74.33,28000.0,56.3106,56.394,56.1589,56.3636,28000.0
2009-01-29 15:15:00,74.36,74.5,74.31,74.46,25200.0,56.3864,56.4926,56.3485,56.4622,25200.0
2009-01-29 15:20:00,74.46,74.46,74.15,74.26,34600.0,56.4622,56.4622,56.2272,56.3106,34600.0
2009-01-29 15:25:00,74.26,74.44,74.15,74.43,24100.0,56.3106,56.4471,56.2272,56.4395,24100.0
2009-01-29 15:30:00,74.4,74.4,73.89,73.93,33900.0,56.4167,56.4167,56.03,56.0603,33900.0
2009-01-29 15:35:00,73.93,74.01,73.75,73.88,54200.0,56.0603,56.121,55.9238,56.0224,54200.0
2009-01-29 15:40:00,73.86,74.23,73.85,73.88,68000.0,56.0073,56.2878,55.9997,56.0224,68000.0
2009-01-29 15:45:00,73.88,74.14,73.71,73.89,72700.0,56.0224,56.2196,55.8935,56.03,72700.0
2009-01-29 15:50:00,73.86,73.97,73.4,73.82,129100.0,56.0073,56.0907,55.6584,55.9769,129100.0
2009-01-29 15:55:00,73.83,74.17,73.72,74.11,107600.0,55.9845,56.2423,55.9011,56.1968,107600.0
2009-01-30 09:30:00,74.62,74.85,74.43,74.61,16300.0,56.5836,56.758,56.4395,56.576,16300.0
2009-01-30 09:35:00,74.69,75.22,74.6,74.79,30000.0,56.6366,57.0385,56.5684,56.7125,30000.0
2009-01-30 09:40:00,74.8,74.98,74.31,74.38,14700.0,56.72,56.8565,56.3485,56.4016,14700.0
2009-01-30 09:45:00,74.38,74.58,74.37,74.43,14200.0,56.4016,56.5532,56.394,56.4395,14200.0
2009-01-30 09:50:00,74.39,74.4,73.95,74.05,15300.0,56.4091,56.4167,56.0755,56.1513,15300.0
2009-01-30 09:55:00,74.06,74.16,73.77,73.91,22800.0,56.1589,56.2347,55.939,56.0452,22800.0
2009-01-30 10:00:00,73.88,73.93,73.52,73.59,12900.0,56.0224,56.0603,55.7494,55.8025,12900.0
2009-01-30 10:05:00,73.54,73.9,73.51,73.52,17400.0,55.7646,56.0376,55.7419,55.7494,17400.0
2009-01-30 10:10:00,73.58,73.67,73.4,73.5,16000.0,55.7949,55.8632,55.6584,55.7343,16000.0
2009-01-30 10:15:00,73.5,73.57,73.41,73.49,12800.0,55.7343,55.7873,55.666,55.7267,12800.0
2009-01-30 10:20:00,73.49,73.79,73.49,73.68,8600.0,55.7267,55.9542,55.7267,55.8708,8600.0
2009-01-30 10:25:00,73.71,73.71,73.2,73.29,20900.0,55.8935,55.8935,55.5068,55.575,20900.0
2009-01-30 10:30:00,73.32,73.36,73.06,73.3,12900.0,55.5978,55.6281,55.4006,55.5826,12900.0
2009-01-30 10:35:00,73.3,73.53,73.28,73.47,10200.0,55.5826,55.757,55.5674,55.7115,10200.0
2009-01-30 10:40:00,73.46,73.56,73.41,73.47,6400.0,55.7039,55.7798,55.666,55.7115,6400.0
2009-01-30 10:45:00,73.47,73.52,73.26,73.32,4200.0,55.7115,55.7494,55.5523,55.5978,4200.0
2009-01-30 10:50:00,73.33,73.36,73.13,73.26,7600.0,55.6054,55.6281,55.4537,55.5523,7600.0
2009-01-30 10:55:00,73.31,73.42,73.29,73.35,3800.0,55.5902,55.6736,55.575,55.6205,3800.0
2009-01-30 11:00:00,73.35,73.8,73.27,73.75,15000.0,55.6205,55.9618,55.5599,55.9238,15000.0
2009-01-30 11:05:00,73.73,73.8,73.62,73.78,7900.0,55.9087,55.9618,55.8253,55.9466,7900.0
2009-01-30 11:10:00,73.78,73.78,73.59,73.68,12400.0,55.9466,55.9466,55.8025,55.8708,12400.0
2009-01-30 11:15:00,73.68,73.75,73.22,73.23,9300.0,55.8708,55.9238,55.5219,55.5295,9300.0
2009-01-30 11:20:00,73.22,73.24,73.05,73.16,8900.0,55.5219,55.5371,55.393,55.4764,8900.0
2009-01-30 11:25:00,73.14,73.17,72.9,72.96,21000.0,55.4613,55.484,55.2793,55.3248,21000.0
2009-01-30 11:30:00,72.95,72.96,72.8,72.83,16900.0,55.3172,55.3248,55.2035,55.2262,16900.0
2009-01-30 11:35:00,72.81,72.88,72.73,72.73,10400.0,55.211,55.2641,55.1504,55.1504,10400.0
2009-01-30 11:40:00,72.79,72.88,72.75,72.77,7900.0,55.1959,55.2641,55.1656,55.1807,7900.0
2009-01-30 11:45:00,72.76,72.96,72.59,72.93,12800.0,55.1731,55.3248,55.0442,55.302,12800.0
2009-01-30 11:50:00,72.93,72.93,72.72,72.77,10000.0,55.302,55.302,55.1428,55.1807,10000.0
2009-01-30 11:55:00,72.76,72.79,72.57,72.57,14600.0,55.1731,55.1959,55.0291,55.0291,14600.0
2009-01-30 12:00:00,72.65,72.7,72.41,72.41,19900.0,55.0897,55.1276,54.9077,54.9077,19900.0
2009-01-30 12:05:00,72.38,72.71,72.38,72.71,7000.0,54.885,55.1352,54.885,55.1352,7000.0
2009-01-30 12:10:00,72.72,72.91,72.69,72.88,16000.0,55.1428,55.2869,55.1201,55.2641,16000.0
2009-01-30 12:15:00,72.87,72.99,72.79,72.92,17700.0,55.2565,55.3475,55.1959,55.2945,17700.0
2009-01-30 12:20:00,72.9,72.98,72.87,72.96,5800.0,55.2793,55.34,55.2565,55.3248,5800.0
2009-01-30 12:25:00,72.97,73.05,72.94,72.95,3900.0,55.3324,55.393,55.3096,55.3172,3900.0
2009-01-30 12:30:00,73.02,73.04,72.89,72.99,5200.0,55.3703,55.3855,55.2717,55.3475,5200.0
2009-01-30 12:35:00,73.07,73.2,73.06,73.13,7400.0,55.4082,55.5068,55.4006,55.4537,7400.0
2009-01-30 12:40:00,73.15,73.2,73.02,73.08,4700.0,55.4689,55.5068,55.3703,55.4158,4700.0
2009-01-30 12:45:00,73.05,73.27,73.02,73.27,4800.0,55.393,55.5599,55.3703,55.5599,4800.0
2009-01-30 12:50:00,73.23,73.28,73.08,73.09,7000.0,55.5295,55.5674,55.4158,55.4234,7000.0
2009-01-30 12:55:00,73.1,73.29,73.1,73.29,5400.0,55.431,55.575,55.431,55.575,5400.0
2009-01-30 13:00:00,73.22,73.38,73.12,73.38,7900.0,55.5219,55.6433,55.4461,55.6433,7900.0
2009-01-30 13:05:00,73.4,73.65,73.4,73.61,9100.0,55.6584,55.848,55.6584,55.8177,9100.0
2009-01-30 13:10:00,73.67,73.68,73.43,73.57,4900.0,55.8632,55.8708,55.6812,55.7873,4900.0
2009-01-30 13:15:00,73.54,73.57,73.25,73.3,8100.0,55.7646,55.7873,55.5447,55.5826,8100.0
2009-01-30 13:20:00,73.28,73.38,73.25,73.33,14600.0,55.5674,55.6433,55.5447,55.6054,14600.0
2009-01-30 13:25:00,73.29,73.3,72.84,73.04,16800.0,55.575,55.5826,55.2338,55.3855,16800.0
2009-01-30 13:30:00,73.01,73.11,72.73,73.07,17000.0,55.3627,55.4385,55.1504,55.4082,17000.0
2009-01-30 13:35:00,73.05,73.12,72.74,72.82,9600.0,55.393,55.4461,55.158,55.2186,9600.0
2009-01-30 13:40:00,72.82,72.93,72.56,72.83,21800.0,55.2186,55.302,55.0215,55.2262,21800.0
2009-01-30 13:45:00,72.79,72.84,72.65,72.84,18200.0,55.1959,55.2338,55.0897,55.2338,18200.0
2009-01-30 13:50:00,72.78,72.8,72.6,72.65,15200.0,55.1883,55.2035,55.0518,55.0897,15200.0
2009-01-30 13:55:00,72.63,72.96,72.57,72.83,14100.0,55.0746,55.3248,55.0291,55.2262,14100.0
2009-01-30 14:00:00,72.78,73.04,72.69,72.97,15300.0,55.1883,55.3855,55.1201,55.3324,15300.0
2009-01-30 14:05:00,72.93,73.02,72.68,72.7,21300.0,55.302,55.3703,55.1125,55.1276,21300.0
2009-01-30 14:10:00,72.7,72.94,72.58,72.79,15600.0,55.1276,55.3096,55.0366,55.1959,15600.0
2009-01-30 14:15:00,72.75,72.78,72.61,72.74,11900.0,55.1656,55.1883,55.0594,55.158,11900.0
2009-01-30 14:20:00,72.81,72.86,72.66,72.7,14900.0,55.211,55.249,55.0973,55.1276,14900.0
2009-01-30 14:25:00,72.7,73.3,72.7,73.24,21500.0,55.1276,55.5826,55.1276,55.5371,21500.0
2009-01-30 14:30:00,73.22,73.33,73.0,73.11,15700.0,55.5219,55.6054,55.3551,55.4385,15700.0
2009-01-30 14:35:00,73.15,73.39,73.13,73.19,8900.0,55.4689,55.6509,55.4537,55.4992,8900.0
2009-01-30 14:40:00,73.18,73.19,73.02,73.05,10600.0,55.4916,55.4992,55.3703,55.393,10600.0
2009-01-30 14:45:00,73.03,73.08,72.97,73.03,8600.0,55.3779,55.4158,55.3324,55.3779,8600.0
2009-01-30 14:50:00,72.99,73.06,72.86,72.86,11800.0,55.3475,55.4006,55.249,55.249,11800.0
2009-01-30 14:55:00,72.86,73.19,72.82,73.08,15100.0,55.249,55.4992,55.2186,55.4158,15100.0
2009-01-30 15:00:00,73.1,73.32,72.95,72.96,26900.0,55.431,55.5978,55.3172,55.3248,26900.0
2009-01-30 15:05:00,72.97,73.07,72.82,72.95,19200.0,55.3324,55.4082,55.2186,55.3172,19200.0
2009-01-30 15:10:00,72.9,73.24,72.85,73.18,19600.0,55.2793,55.5371,55.2414,55.4916,19600.0
2009-01-30 15:15:00,73.18,73.21,72.69,72.75,18600.0,55.4916,55.5144,55.1201,55.1656,18600.0
2009-01-30 15:20:00,72.69,72.81,72.54,72.59,34600.0,55.1201,55.211,55.0063,55.0442,34600.0
2009-01-30 15:25:00,72.54,72.85,72.48,72.54,29300.0,55.0063,55.2414,54.9608,55.0063,29300.0
2009-01-30 15:30:00,72.49,72.63,72.3,72.43,20600.0,54.9684,55.0746,54.8243,54.9229,20600.0
2009-01-30 15:35:00,72.49,72.54,72.26,72.37,27000.0,54.9684,55.0063,54.794,54.8774,27000.0
2009-01-30 15:40:00,72.41,72.97,72.38,72.89,59700.0,54.9077,55.3324,54.885,55.2717,59700.0
2009-01-30 15:45:00,72.9,73.21,72.81,73.02,60500.0,55.2793,55.5144,55.211,55.3703,60500.0
2009-01-30 15:50:00,73.05,73.11,72.87,72.92,54300.0,55.393,55.4385,55.2565,55.2945,54300.0
2009-01-30 15:55:00,72.89,72.94,72.7,72.91,70300.0,55.2717,55.3096,55.1276,55.2869,70300.0
2009-02-02 09:30:00,72.01,72.13,71.69,71.69,15900.0,54.6044,54.6954,54.3618,54.3618,15900.0
2009-02-02 09:35:00,71.73,71.73,71.12,71.4,38700.0,54.3921,54.3921,53.9295,54.1419,38700.0
2009-02-02 09:40:00,71.42,71.59,71.27,71.39,24200.0,54.157,54.2859,54.0433,54.1343,24200.0
2009-02-02 09:45:00,71.33,71.41,71.17,71.33,22000.0,54.0888,54.1494,53.9675,54.0888,22000.0
2009-02-02 09:50:00,71.31,71.36,71.09,71.11,12600.0,54.0736,54.1115,53.9068,53.922,12600.0
2009-02-02 09:55:00,71.08,71.3,71.04,71.3,8600.0,53.8992,54.066,53.8689,54.066,8600.0
2009-02-02 10:00:00,71.36,71.89,71.35,71.82,37300.0,54.1115,54.5134,54.1039,54.4603,37300.0
2009-02-02 10:05:00,71.79,72.8,71.79,72.41,35500.0,54.4376,55.2035,54.4376,54.9077,35500.0
2009-02-02 10:10:00,72.39,72.39,71.99,72.15,16200.0,54.8926,54.8926,54.5893,54.7106,16200.0
2009-02-02 10:15:00,72.21,72.62,72.21,72.55,23100.0,54.7561,55.067,54.7561,55.0139,23100.0
2009-02-02 10:20:00,72.61,72.71,72.44,72.44,21500.0,55.0594,55.1352,54.9305,54.9305,21500.0
2009-02-02 10:25:00,72.43,72.58,72.37,72.49,22300.0,54.9229,55.0366,54.8774,54.9684,22300.0
2009-02-02 10:30:00,72.48,72.57,72.21,72.27,26700.0,54.9608,55.0291,54.7561,54.8016,26700.0
2009-02-02 10:35:00,72.24,72.57,72.22,72.34,14800.0,54.7788,55.0291,54.7637,54.8547,14800.0
2009-02-02 10:40:00,72.28,72.4,72.21,72.21,8100.0,54.8092,54.9001,54.7561,54.7561,8100.0
2009-02-02 10:45:00,72.23,72.42,72.13,72.24,15300.0,54.7712,54.9153,54.6954,54.7788,15300.0
2009-02-02 10:50:00,72.22,72.24,71.98,72.07,12800.0,54.7637,54.7788,54.5817,54.6499,12800.0
2009-02-02 10:55:00,72.07,72.27,72.07,72.16,7600.0,54.6499,54.8016,54.6499,54.7182,7600.0
2009-02-02 11:00:00,72.18,72.22,71.96,72.14,16900.0,54.7333,54.7637,54.5665,54.703,16900.0
2009-02-02 11:05:00,72.11,72.19,72.04,72.15,11300.0,54.6802,54.7409,54.6272,54.7106,11300.0
2009-02-02 11:10:00,72.19,72.37,72.19,72.27,9500.0,54.7409,54.8774,54.7409,54.8016,9500.0
2009-02-02 11:15:00,72.25,72.61,72.25,72.58,14300.0,54.7864,55.0594,54.7864,55.0366,14300.0
2009-02-02 11:20:00,72.51,72.51,72.15,72.27,18400.0,54.9836,54.9836,54.7106,54.8016,18400.0
2009-02-02 11:25:00,72.23,72.29,72.12,72.28,8900.0,54.7712,54.8167,54.6878,54.8092,8900.0
2009-02-02 11:30:00,72.27,72.48,72.17,72.48,13500.0,54.8016,54.9608,54.7257,54.9608,13500.0
2009-02-02 11:35:00,72.48,72.48,72.2,72.21,5000.0,54.9608,54.9608,54.7485,54.7561,5000.0
2009-02-02 11:40:00,72.19,72.19,71.98,72.16,13800.0,54.7409,54.7409,54.5817,54.7182,13800.0
2009-02-02 11:45:00,72.21,72.46,72.15,72.46,15000.0,54.7561,54.9456,54.7106,54.9456,15000.0
2009-02-02 11:50:00,72.45,72.53,72.33,72.39,8200.0,54.9381,54.9987,54.8471,54.8926,8200.0
2009-02-02 11:55:00,72.37,72.48,72.2,72.35,6300.0,54.8774,54.9608,54.7485,54.8622,6300.0
2009-02-02 12:00:00,72.38,72.71,72.34,72.56,5700.0,54.885,55.1352,54.8547,55.0215,5700.0
2009-02-02 12:05:00,72.5,72.56,72.4,72.43,7200.0,54.976,55.0215,54.9001,54.9229,7200.0
2009-02-02 12:10:00,72.44,72.5,72.33,72.41,5300.0,54.9305,54.976,54.8471,54.9077,5300.0
2009-02-02 12:15:00,72.45,72.57,72.34,72.52,5600.0,54.9381,55.0291,54.8547,54.9911,5600.0
2009-02-02 12:20:00,72.53,72.55,72.38,72.38,13500.0,54.9987,55.0139,54.885,54.885,13500.0
2009-02-02 12:25:00,72.38,72.49,72.36,72.49,6900.0,54.885,54.9684,54.8698,54.9684,6900.0
2009-02-02 12:30:00,72.54,72.69,72.54,72.57,10600.0,55.0063,55.1201,55.0063,55.0291,10600.0
2009-02-02 12:35:00,72.63,72.83,72.52,72.83,15300.0,55.0746,55.2262,54.9911,55.2262,15300.0
2009-02-02 12:40:00,72.83,72.87,72.61,72.7,10100.0,55.2262,55.2565,55.0594,55.1276,10100.0
2009-02-02 12:45:00,72.75,72.84,72.7,72.7,9400.0,55.1656,55.2338,55.1276,55.1276,9400.0
2009-02-02 12:50:00,72.71,72.76,72.66,72.7,4400.0,55.1352,55.1731,55.0973,55.1276,4400.0
2009-02-02 12:55:00,72.71,72.92,72.59,72.59,6200.0,55.1352,55.2945,55.0442,55.0442,6200.0
2009-02-02 13:00:00,72.6,72.7,72.41,72.51,9800.0,55.0518,55.1276,54.9077,54.9836,9800.0
2009-02-02 13:05:00,72.47,72.56,72.39,72.43,5100.0,54.9532,55.0215,54.8926,54.9229,5100.0
2009-02-02 13:10:00,72.47,72.49,72.33,72.43,16000.0,54.9532,54.9684,54.8471,54.9229,16000.0
2009-02-02 13:15:00,72.44,72.52,72.37,72.52,15100.0,54.9305,54.9911,54.8774,54.9911,15100.0
2009-02-02 13:20:00,72.52,72.6,72.36,72.45,14600.0,54.9911,55.0518,54.8698,54.9381,14600.0
2009-02-02 13:25:00,72.38,72.55,72.35,72.35,16000.0,54.885,55.0139,54.8622,54.8622,16000.0
2009-02-02 13:30:00,72.42,72.51,72.32,72.43,7200.0,54.9153,54.9836,54.8395,54.9229,7200.0
2009-02-02 13:35:00,72.43,72.54,72.33,72.37,6800.0,54.9229,55.0063,54.8471,54.8774,6800.0
2009-02-02 13:40:00,72.37,72.41,72.26,72.36,6300.0,54.8774,54.9077,54.794,54.8698,6300.0
2009-02-02 13:45:00,72.37,72.45,72.33,72.41,7200.0,54.8774,54.9381,54.8471,54.9077,7200.0
2009-02-02 13:50:00,72.37,72.39,72.03,72.03,18100.0,54.8774,54.8926,54.6196,54.6196,18100.0
2009-02-02 13:55:00,72.0,72.02,71.86,71.94,15500.0,54.5968,54.612,54.4907,54.5513,15500.0
2009-02-02 14:00:00,71.95,71.99,71.72,71.83,18800.0,54.5589,54.5893,54.3845,54.4679,18800.0
2009-02-02 14:05:00,71.87,72.01,71.84,71.88,13500.0,54.4983,54.6044,54.4755,54.5058,13500.0
2009-02-02 14:10:00,71.92,71.94,71.79,71.83,10400.0,54.5362,54.5513,54.4376,54.4679,10400.0
2009-02-02 14:15:00,71.82,71.91,71.74,71.77,18000.0,54.4603,54.5286,54.3997,54.4224,18000.0
2009-02-02 14:20:00,71.77,71.84,71.64,71.72,18500.0,54.4224,54.4755,54.3238,54.3845,18500.0
2009-02-02 14:25:00,71.74,72.08,71.62,72.01,21400.0,54.3997,54.6575,54.3087,54.6044,21400.0
2009-02-02 14:30:00,71.98,72.04,71.76,71.82,16200.0,54.5817,54.6272,54.4148,54.4603,16200.0
2009-02-02 14:35:00,71.78,71.83,71.6,71.7,15400.0,54.43,54.4679,54.2935,54.3693,15400.0
2009-02-02 14:40:00,71.77,72.06,71.76,71.98,21400.0,54.4224,54.6423,54.4148,54.5817,21400.0
2009-02-02 14:45:00,71.95,71.95,71.71,71.76,6900.0,54.5589,54.5589,54.3769,54.4148,6900.0
2009-02-02 14:50:00,71.81,71.83,71.68,71.74,9900.0,54.4528,54.4679,54.3542,54.3997,9900.0
2009-02-02 14:55:00,71.8,71.87,71.73,71.78,12100.0,54.4452,54.4983,54.3921,54.43,12100.0
2009-02-02 15:00:00,71.79,72.06,71.74,72.06,18000.0,54.4376,54.6423,54.3997,54.6423,18000.0
2009-02-02 15:05:00,72.07,72.15,71.97,72.14,20700.0,54.6499,54.7106,54.5741,54.703,20700.0
2009-02-02 15:10:00,72.11,72.28,72.0,72.22,12600.0,54.6802,54.8092,54.5968,54.7637,12600.0
2009-02-02 15:15:00,72.21,72.35,72.15,72.22,10100.0,54.7561,54.8622,54.7106,54.7637,10100.0
2009-02-02 15:20:00,72.25,72.42,72.15,72.26,15500.0,54.7864,54.9153,54.7106,54.794,15500.0
2009-02-02 15:25:00,72.23,72.67,72.23,72.67,23800.0,54.7712,55.1049,54.7712,55.1049,23800.0
2009-02-02 15:30:00,72.68,72.91,72.57,72.71,32600.0,55.1125,55.2869,55.0291,55.1352,32600.0
2009-02-02 15:35:00,72.7,72.97,72.64,72.81,34500.0,55.1276,55.3324,55.0821,55.211,34500.0
2009-02-02 15:40:00,72.82,73.11,72.65,72.67,37600.0,55.2186,55.4385,55.0897,55.1049,37600.0
2009-02-02 15:45:00,72.66,72.81,72.54,72.65,25200.0,55.0973,55.211,55.0063,55.0897,25200.0
2009-02-02 15:50:00,72.65,72.84,72.65,72.82,36800.0,55.0897,55.2338,55.0897,55.2186,36800.0
2009-02-02 15:55:00,72.81,72.81,72.62,72.62,54200.0,55.211,55.211,55.067,55.067,54200.0
2009-02-03 09:30:00,72.64,72.93,72.41,72.57,24900.0,55.0821,55.302,54.9077,55.0291,24900.0
2009-02-03 09:35:00,72.57,72.64,72.4,72.57,14600.0,55.0291,55.0821,54.9001,55.0291,14600.0
2009-02-03 09:40:00,72.54,72.9,72.4,72.46,23800.0,55.0063,55.2793,54.9001,54.9456,23800.0
2009-02-03 09:45:00,72.28,72.28,71.93,72.05,14900.0,54.8092,54.8092,54.5438,54.6347,14900.0
2009-02-03 09:50:00,72.06,72.13,71.91,72.1,27900.0,54.6423,54.6954,54.5286,54.6727,27900.0
2009-02-03 09:55:00,72.11,72.41,72.1,72.34,15600.0,54.6802,54.9077,54.6727,54.8547,15600.0
2009-02-03 10:00:00,72.32,72.5,71.92,72.06,33200.0,54.8395,54.976,54.5362,54.6423,33200.0
2009-02-03 10:05:00,72.07,72.35,72.07,72.33,17600.0,54.6499,54.8622,54.6499,54.8471,17600.0
2009-02-03 10:10:00,72.33,72.4,72.02,72.22,12200.0,54.8471,54.9001,54.612,54.7637,12200.0
2009-02-03 10:15:00,72.18,72.36,71.87,71.92,10700.0,54.7333,54.8698,54.4983,54.5362,10700.0
2009-02-03 10:20:00,71.92,71.96,71.76,71.83,21100.0,54.5362,54.5665,54.4148,54.4679,21100.0
2009-02-03 10:25:00,71.77,72.18,71.73,72.1,6500.0,54.4224,54.7333,54.3921,54.6727,6500.0
2009-02-03 10:30:00,72.11,72.17,71.97,72.08,15800.0,54.6802,54.7257,54.5741,54.6575,15800.0
2009-02-03 10:35:00,72.15,72.35,72.15,72.15,15700.0,54.7106,54.8622,54.7106,54.7106,15700.0
2009-02-03 10:40:00,72.23,72.4,72.16,72.4,4600.0,54.7712,54.9001,54.7182,54.9001,4600.0
2009-02-03 10:45:00,72.4,72.58,72.36,72.52,6300.0,54.9001,55.0366,54.8698,54.9911,6300.0
2009-02-03 10:50:00,72.45,72.65,72.41,72.48,7800.0,54.9381,55.0897,54.9077,54.9608,7800.0
2009-02-03 10:55:00,72.49,72.53,72.31,72.49,6100.0,54.9684,54.9987,54.8319,54.9684,6100.0
2009-02-03 11:00:00,72.51,72.86,72.51,72.82,10600.0,54.9836,55.249,54.9836,55.2186,10600.0
2009-02-03 11:05:00,72.84,73.0,72.73,72.8,20900.0,55.2338,55.3551,55.1504,55.2035,20900.0
2009-02-03 11:10:00,72.82,73.0,72.82,72.99,4600.0,55.2186,55.3551,55.2186,55.3475,4600.0
2009-02-03 11:15:00,73.0,73.09,72.84,72.97,7700.0,55.3551,55.4234,55.2338,55.3324,7700.0
2009-02-03 11:20:00,72.97,73.19,72.89,73.15,17400.0,55.3324,55.4992,55.2717,55.4689,17400.0
2009-02-03 11:25:00,73.12,73.12,72.84,72.85,6200.0,55.4461,55.4461,55.2338,55.2414,6200.0
2009-02-03 11:30:00,72.83,72.94,72.72,72.77,5300.0,55.2262,55.3096,55.1428,55.1807,5300.0
2009-02-03 11:35:00,72.74,72.77,72.39,72.42,4000.0,55.158,55.1807,54.8926,54.9153,4000.0
2009-02-03 11:40:00,72.46,72.58,72.33,72.58,5800.0,54.9456,55.0366,54.8471,55.0366,5800.0
2009-02-03 11:45:00,72.65,72.72,72.53,72.63,4200.0,55.0897,55.1428,54.9987,55.0746,4200.0
2009-02-03 11:50:00,72.65,72.78,72.65,72.69,5400.0,55.0897,55.1883,55.0897,55.1201,5400.0
2009-02-03 11:55:00,72.66,72.66,72.42,72.57,9400.0,55.0973,55.0973,54.9153,55.0291,9400.0
2009-02-03 12:00:00,72.66,72.79,72.65,72.68,4700.0,55.0973,55.1959,55.0897,55.1125,4700.0
2009-02-03 12:05:00,72.7,72.76,72.56,72.66,2400.0,55.1276,55.1731,55.0215,55.0973,2400.0
2009-02-03 12:10:00,72.66,72.66,72.48,72.6,10400.0,55.0973,55.0973,54.9608,55.0518,10400.0
2009-02-03 12:15:00,72.65,72.78,72.54,72.61,7500.0,55.0897,55.1883,55.0063,55.0594,7500.0
2009-02-03 12:20:00,72.62,72.68,72.47,72.56,6000.0,55.067,55.1125,54.9532,55.0215,6000.0
2009-02-03 12:25:00,72.62,72.63,72.58,72.6,3800.0,55.067,55.0746,55.0366,55.0518,3800.0
2009-02-03 12:30:00,72.61,72.75,72.61,72.67,7000.0,55.0594,55.1656,55.0594,55.1049,7000.0
2009-02-03 12:35:00,72.66,72.71,72.65,72.67,5800.0,55.0973,55.1352,55.0897,55.1049,5800.0
2009-02-03 12:40:00,72.68,72.76,72.59,72.69,12300.0,55.1125,55.1731,55.0442,55.1201,12300.0
2009-02-03 12:45:00,72.69,72.77,72.68,72.68,2100.0,55.1201,55.1807,55.1125,55.1125,2100.0
2009-02-03 12:50:00,72.72,72.85,72.69,72.76,3300.0,55.1428,55.2414,55.1201,55.1731,3300.0
2009-02-03 12:55:00,72.76,72.85,72.56,72.56,5900.0,55.1731,55.2414,55.0215,55.0215,5900.0
2009-02-03 13:00:00,72.52,72.71,72.52,72.64,4000.0,54.9911,55.1352,54.9911,55.0821,4000.0
2009-02-03 13:05:00,72.68,72.75,72.63,72.67,4800.0,55.1125,55.1656,55.0746,55.1049,4800.0
2009-02-03 13:10:00,72.71,72.83,72.65,72.75,2200.0,55.1352,55.2262,55.0897,55.1656,2200.0
2009-02-03 13:15:00,72.79,72.95,72.79,72.93,3400.0,55.1959,55.3172,55.1959,55.302,3400.0
2009-02-03 13:20:00,72.92,72.96,72.87,72.92,3800.0,55.2945,55.3248,55.2565,55.2945,3800.0
2009-02-03 13:25:00,72.9,72.9,72.77,72.86,2700.0,55.2793,55.2793,55.1807,55.249,2700.0
2009-02-03 13:30:00,72.87,73.13,72.8,73.11,9600.0,55.2565,55.4537,55.2035,55.4385,9600.0
2009-02-03 13:35:00,73.1,73.41,73.04,73.25,15700.0,55.431,55.666,55.3855,55.5447,15700.0
2009-02-03 13:40:00,73.29,73.37,73.09,73.09,13600.0,55.575,55.6357,55.4234,55.4234,13600.0
2009-02-03 13:45:00,73.12,73.16,72.76,72.83,13000.0,55.4461,55.4764,55.1731,55.2262,13000.0
2009-02-03 13:50:00,72.84,72.96,72.77,72.96,5300.0,55.2338,55.3248,55.1807,55.3248,5300.0
2009-02-03 13:55:00,72.9,73.23,72.9,73.17,10200.0,55.2793,55.5295,55.2793,55.484,10200.0
2009-02-03 14:00:00,73.17,73.21,73.04,73.05,5500.0,55.484,55.5144,55.3855,55.393,5500.0
2009-02-03 14:05:00,73.05,73.49,73.05,73.49,6700.0,55.393,55.7267,55.393,55.7267,6700.0
2009-02-03 14:10:00,73.51,73.7,73.5,73.64,7900.0,55.7419,55.8859,55.7343,55.8404,7900.0
2009-02-03 14:15:00,73.69,73.79,73.54,73.65,7700.0,55.8783,55.9542,55.7646,55.848,7700.0
2009-02-03 14:20:00,73.68,73.77,73.62,73.77,5500.0,55.8708,55.939,55.8253,55.939,5500.0
2009-02-03 14:25:00,73.77,73.78,73.4,73.4,13200.0,55.939,55.9466,55.6584,55.6584,13200.0
2009-02-03 14:30:00,73.46,73.58,73.44,73.55,7500.0,55.7039,55.7949,55.6888,55.7722,7500.0
2009-02-03 14:35:00,73.59,73.77,73.59,73.64,9500.0,55.8025,55.939,55.8025,55.8404,9500.0
2009-02-03 14:40:00,73.74,73.85,73.68,73.8,8400.0,55.9163,55.9997,55.8708,55.9618,8400.0
2009-02-03 14:45:00,73.8,73.92,73.67,73.67,7000.0,55.9618,56.0527,55.8632,55.8632,7000.0
2009-02-03 14:50:00,73.74,73.86,73.69,73.71,6800.0,55.9163,56.0073,55.8783,55.8935,6800.0
2009-02-03 14:55:00,73.68,73.75,73.45,73.69,8200.0,55.8708,55.9238,55.6964,55.8783,8200.0
2009-02-03 15:00:00,73.69,73.87,73.65,73.79,15200.0,55.8783,56.0148,55.848,55.9542,15200.0
2009-02-03 15:05:00,73.8,74.17,73.72,74.17,18300.0,55.9618,56.2423,55.9011,56.2423,18300.0
2009-02-03 15:10:00,74.19,74.33,74.07,74.11,19000.0,56.2575,56.3636,56.1665,56.1968,19000.0
2009-02-03 15:15:00,74.11,74.31,74.0,74.13,18600.0,56.1968,56.3485,56.1134,56.212,18600.0
2009-02-03 15:20:00,74.13,74.56,74.1,74.5,23100.0,56.212,56.5381,56.1892,56.4926,23100.0
2009-02-03 15:25:00,74.53,74.56,74.24,74.27,18000.0,56.5153,56.5381,56.2954,56.3182,18000.0
2009-02-03 15:30:00,74.26,74.54,74.22,74.27,21800.0,56.3106,56.5229,56.2802,56.3182,21800.0
2009-02-03 15:35:00,74.24,74.44,74.21,74.44,36300.0,56.2954,56.4471,56.2727,56.4471,36300.0
2009-02-03 15:40:00,74.39,74.45,74.05,74.18,39300.0,56.4091,56.4546,56.1513,56.2499,39300.0
2009-02-03 15:45:00,74.19,74.39,74.15,74.36,54700.0,56.2575,56.4091,56.2272,56.3864,54700.0
2009-02-03 15:50:00,74.37,74.52,74.37,74.44,55100.0,56.394,56.5077,56.394,56.4471,55100.0
2009-02-03 15:55:00,74.4,74.49,74.2,74.2,50800.0,56.4167,56.485,56.2651,56.2651,50800.0
2009-02-04 09:30:00,72.53,73.4,72.4,72.71,66700.0,54.9987,55.6584,54.9001,55.1352,66700.0
2009-02-04 09:35:00,72.71,72.92,72.34,72.41,51500.0,55.1352,55.2945,54.8547,54.9077,51500.0
2009-02-04 09:40:00,72.38,72.65,72.13,72.53,76500.0,54.885,55.0897,54.6954,54.9987,76500.0
2009-02-04 09:45:00,72.56,72.69,72.5,72.54,34600.0,55.0215,55.1201,54.976,55.0063,34600.0
2009-02-04 09:50:00,72.55,72.69,72.5,72.66,46000.0,55.0139,55.1201,54.976,55.0973,46000.0
2009-02-04 09:55:00,72.68,73.08,72.61,73.01,56000.0,55.1125,55.4158,55.0594,55.3627,56000.0
2009-02-04 10:00:00,73.01,73.99,73.01,73.86,104900.0,55.3627,56.1058,55.3627,56.0073,104900.0
2009-02-04 10:05:00,73.84,74.07,73.33,73.43,52000.0,55.9921,56.1665,55.6054,55.6812,52000.0
2009-02-04 10:10:00,73.45,73.71,73.41,73.57,39700.0,55.6964,55.8935,55.666,55.7873,39700.0
2009-02-04 10:15:00,73.58,73.76,73.18,73.23,21300.0,55.7949,55.9314,55.4916,55.5295,21300.0
2009-02-04 10:20:00,73.23,73.23,72.85,72.9,25100.0,55.5295,55.5295,55.2414,55.2793,25100.0
2009-02-04 10:25:00,72.9,73.13,72.72,73.07,38000.0,55.2793,55.4537,55.1428,55.4082,38000.0
2009-02-04 10:30:00,73.04,73.35,73.02,73.05,18100.0,55.3855,55.6205,55.3703,55.393,18100.0
2009-02-04 10:35:00,73.04,73.1,72.85,72.9,18900.0,55.3855,55.431,55.2414,55.2793,18900.0
2009-02-04 10:40:00,72.95,73.08,72.94,73.07,19500.0,55.3172,55.4158,55.3096,55.4082,19500.0
2009-02-04 10:45:00,73.09,73.15,72.9,72.95,16000.0,55.4234,55.4689,55.2793,55.3172,16000.0
2009-02-04 10:50:00,72.92,73.04,72.89,73.0,7400.0,55.2945,55.3855,55.2717,55.3551,7400.0
2009-02-04 10:55:00,73.0,73.18,72.97,73.05,14400.0,55.3551,55.4916,55.3324,55.393,14400.0
2009-02-04 11:00:00,73.05,73.22,73.0,73.22,13600.0,55.393,55.5219,55.3551,55.5219,13600.0
2009-02-04 11:05:00,73.22,73.31,73.09,73.14,27400.0,55.5219,55.5902,55.4234,55.4613,27400.0
2009-02-04 11:10:00,73.14,73.17,72.94,72.96,50800.0,55.4613,55.484,55.3096,55.3248,50800.0
2009-02-04 11:15:00,72.98,72.99,72.75,72.86,13900.0,55.34,55.3475,55.1656,55.249,13900.0
2009-02-04 11:20:00,72.84,72.96,72.78,72.96,6400.0,55.2338,55.3248,55.1883,55.3248,6400.0
2009-02-04 11:25:00,73.0,73.08,72.87,72.87,17600.0,55.3551,55.4158,55.2565,55.2565,17600.0
2009-02-04 11:30:00,72.86,72.9,72.71,72.75,29600.0,55.249,55.2793,55.1352,55.1656,29600.0
2009-02-04 11:35:00,72.75,72.85,72.66,72.85,11600.0,55.1656,55.2414,55.0973,55.2414,11600.0
2009-02-04 11:40:00,72.83,72.85,72.7,72.81,13600.0,55.2262,55.2414,55.1276,55.211,13600.0
2009-02-04 11:45:00,72.8,72.81,72.56,72.71,11100.0,55.2035,55.211,55.0215,55.1352,11100.0
2009-02-04 11:50:00,72.71,72.71,72.51,72.54,17800.0,55.1352,55.1352,54.9836,55.0063,17800.0
2009-02-04 11:55:00,72.52,72.61,72.51,72.58,10900.0,54.9911,55.0594,54.9836,55.0366,10900.0
2009-02-04 12:00:00,72.62,72.79,72.6,72.75,6900.0,55.067,55.1959,55.0518,55.1656,6900.0
2009-02-04 12:05:00,72.77,72.77,72.54,72.69,8800.0,55.1807,55.1807,55.0063,55.1201,8800.0
2009-02-04 12:10:00,72.69,72.75,72.67,72.71,8900.0,55.1201,55.1656,55.1049,55.1352,8900.0
2009-02-04 12:15:00,72.7,72.73,72.51,72.64,10900.0,55.1276,55.1504,54.9836,55.0821,10900.0
2009-02-04 12:20:00,72.67,72.68,72.28,72.35,11700.0,55.1049,55.1125,54.8092,54.8622,11700.0
2009-02-04 12:25:00,72.35,72.45,72.28,72.28,8800.0,54.8622,54.9381,54.8092,54.8092,8800.0
2009-02-04 12:30:00,72.28,72.46,72.27,72.4,9900.0,54.8092,54.9456,54.8016,54.9001,9900.0
2009-02-04 12:35:00,72.37,72.52,72.36,72.5,5200.0,54.8774,54.9911,54.8698,54.976,5200.0
2009-02-04 12:40:00,72.53,72.58,72.44,72.57,6500.0,54.9987,55.0366,54.9305,55.0291,6500.0
2009-02-04 12:45:00,72.61,72.65,72.58,72.6,5400.0,55.0594,55.0897,55.0366,55.0518,5400.0
2009-02-04 12:50:00,72.63,72.69,72.46,72.54,17000.0,55.0746,55.1201,54.9456,55.0063,17000.0
2009-02-04 12:55:00,72.53,72.63,72.51,72.59,12000.0,54.9987,55.0746,54.9836,55.0442,12000.0
2009-02-04 13:00:00,72.62,72.62,72.29,72.3,14500.0,55.067,55.067,54.8167,54.8243,14500.0
2009-02-04 13:05:00,72.29,72.31,72.18,72.31,19700.0,54.8167,54.8319,54.7333,54.8319,19700.0
2009-02-04 13:10:00,72.33,72.33,72.03,72.17,19000.0,54.8471,54.8471,54.6196,54.7257,19000.0
2009-02-04 13:15:00,72.17,72.21,71.95,71.95,23100.0,54.7257,54.7561,54.5589,54.5589,23100.0
2009-02-04 13:20:00,72.0,72.11,71.95,72.11,13900.0,54.5968,54.6802,54.5589,54.6802,13900.0
2009-02-04 13:25:00,72.09,72.39,72.09,72.35,10500.0,54.6651,54.8926,54.6651,54.8622,10500.0
2009-02-04 13:30:00,72.36,72.59,72.36,72.45,20700.0,54.8698,55.0442,54.8698,54.9381,20700.0
2009-02-04 13:35:00,72.45,72.57,72.32,72.41,37100.0,54.9381,55.0291,54.8395,54.9077,37100.0
2009-02-04 13:40:00,72.38,72.49,72.31,72.35,33000.0,54.885,54.9684,54.8319,54.8622,33000.0
2009-02-04 13:45:00,72.35,72.35,72.03,72.14,33900.0,54.8622,54.8622,54.6196,54.703,33900.0
2009-02-04 13:50:00,72.14,72.2,71.96,72.0,44900.0,54.703,54.7485,54.5665,54.5968,44900.0
2009-02-04 13:55:00,71.97,72.36,71.89,72.33,33400.0,54.5741,54.8698,54.5134,54.8471,33400.0
2009-02-04 14:00:00,72.3,72.3,72.11,72.26,29300.0,54.8243,54.8243,54.6802,54.794,29300.0
2009-02-04 14:05:00,72.25,72.26,72.02,72.02,26000.0,54.7864,54.794,54.612,54.612,26000.0
2009-02-04 14:10:00,72.04,72.2,72.04,72.09,26700.0,54.6272,54.7485,54.6272,54.6651,26700.0
2009-02-04 14:15:00,72.08,72.13,71.97,71.99,31600.0,54.6575,54.6954,54.5741,54.5893,31600.0
2009-02-04 14:20:00,72.01,72.11,71.89,71.95,43400.0,54.6044,54.6802,54.5134,54.5589,43400.0
2009-02-04 14:25:00,71.93,72.14,71.88,72.09,40300.0,54.5438,54.703,54.5058,54.6651,40300.0
2009-02-04 14:30:00,72.09,72.15,72.02,72.05,27800.0,54.6651,54.7106,54.612,54.6347,27800.0
2009-02-04 14:35:00,72.06,72.38,72.01,72.37,49200.0,54.6423,54.885,54.6044,54.8774,49200.0
2009-02-04 14:40:00,72.37,72.5,72.34,72.34,28400.0,54.8774,54.976,54.8547,54.8547,28400.0
2009-02-04 14:45:00,72.32,72.48,72.23,72.35,37000.0,54.8395,54.9608,54.7712,54.8622,37000.0
2009-02-04 14:50:00,72.35,72.36,71.98,71.98,27200.0,54.8622,54.8698,54.5817,54.5817,27200.0
2009-02-04 14:55:00,71.95,72.48,71.8,72.41,30300.0,54.5589,54.9608,54.4452,54.9077,30300.0
2009-02-04 15:00:00,72.38,72.48,72.13,72.48,28500.0,54.885,54.9608,54.6954,54.9608,28500.0
2009-02-04 15:05:00,72.48,72.55,72.07,72.25,37700.0,54.9608,55.0139,54.6499,54.7864,37700.0
2009-02-04 15:10:00,72.26,72.27,71.86,71.92,20300.0,54.794,54.8016,54.4907,54.5362,20300.0
2009-02-04 15:15:00,71.97,72.11,71.9,71.95,21400.0,54.5741,54.6802,54.521,54.5589,21400.0
2009-02-04 15:20:00,71.97,72.14,71.55,71.67,46500.0,54.5741,54.703,54.2556,54.3466,46500.0
2009-02-04 15:25:00,71.65,72.02,71.61,71.85,28900.0,54.3314,54.612,54.3011,54.4831,28900.0
2009-02-04 15:30:00,71.9,72.03,71.69,71.89,20100.0,54.521,54.6196,54.3618,54.5134,20100.0
2009-02-04 15:35:00,71.85,72.05,71.79,71.96,29100.0,54.4831,54.6347,54.4376,54.5665,29100.0
2009-02-04 15:40:00,71.98,72.14,71.96,72.07,33000.0,54.5817,54.703,54.5665,54.6499,33000.0
2009-02-04 15:45:00,72.07,72.22,71.92,71.97,48200.0,54.6499,54.7637,54.5362,54.5741,48200.0
2009-02-04 15:50:00,71.96,72.32,71.94,72.19,76900.0,54.5665,54.8395,54.5513,54.7409,76900.0
2009-02-04 15:55:00,72.18,72.2,71.94,71.96,79500.0,54.7333,54.7485,54.5513,54.5665,79500.0
2009-02-05 09:30:00,71.46,71.52,71.24,71.32,8500.0,54.4839,54.5297,54.3162,54.3772,8500.0
2009-02-05 09:35:00,71.37,71.64,71.15,71.64,21000.0,54.4153,54.6212,54.2476,54.6212,21000.0
2009-02-05 09:40:00,71.72,72.59,71.64,72.01,26000.0,54.6822,55.3455,54.6212,54.9033,26000.0
2009-02-05 09:45:00,72.06,72.09,71.41,71.61,11200.0,54.9414,54.9643,54.4458,54.5983,11200.0
2009-02-05 09:50:00,71.62,71.68,71.33,71.45,8200.0,54.6059,54.6517,54.3848,54.4763,8200.0
2009-02-05 09:55:00,71.28,71.34,71.04,71.22,16400.0,54.3467,54.3925,54.1637,54.301,16400.0
2009-02-05 10:00:00,71.22,71.45,71.22,71.37,10500.0,54.301,54.4763,54.301,54.4153,10500.0
2009-02-05 10:05:00,71.37,71.41,70.93,70.97,14000.0,54.4153,54.4458,54.0799,54.1104,14000.0
2009-02-05 10:10:00,71.01,71.12,70.92,71.09,34200.0,54.1409,54.2247,54.0722,54.2018,34200.0
2009-02-05 10:15:00,71.12,71.2,70.96,71.05,33400.0,54.2247,54.2857,54.1027,54.1713,33400.0
2009-02-05 10:20:00,71.08,71.15,70.86,70.93,16700.0,54.1942,54.2476,54.0265,54.0799,16700.0
2009-02-05 10:25:00,70.9,71.11,70.79,70.92,24900.0,54.057,54.2171,53.9731,54.0722,24900.0
2009-02-05 10:30:00,70.85,71.28,70.81,71.25,11100.0,54.0189,54.3467,53.9884,54.3238,11100.0
2009-02-05 10:35:00,71.32,71.66,71.32,71.5,13900.0,54.3772,54.6364,54.3772,54.5144,13900.0
2009-02-05 10:40:00,71.57,71.84,71.49,71.83,10300.0,54.5678,54.7737,54.5068,54.7661,10300.0
2009-02-05 10:45:00,71.8,71.97,71.76,71.84,7300.0,54.7432,54.8728,54.7127,54.7737,7300.0
2009-02-05 10:50:00,71.88,72.32,71.83,72.16,14300.0,54.8042,55.1396,54.7661,55.0177,14300.0
2009-02-05 10:55:00,72.19,72.5,72.16,72.31,12300.0,55.0405,55.2769,55.0177,55.132,12300.0
2009-02-05 11:00:00,72.36,72.73,72.2,72.62,26300.0,55.1701,55.4522,55.0482,55.3684,26300.0
2009-02-05 11:05:00,72.61,72.74,72.28,72.53,13500.0,55.3608,55.4599,55.1092,55.2998,13500.0
2009-02-05 11:10:00,72.58,72.63,72.41,72.47,12300.0,55.3379,55.376,55.2083,55.254,12300.0
2009-02-05 11:15:00,72.48,72.65,72.42,72.56,9400.0,55.2616,55.3913,55.2159,55.3226,9400.0
2009-02-05 11:20:00,72.64,72.68,72.39,72.47,24500.0,55.3836,55.4141,55.193,55.254,24500.0
2009-02-05 11:25:00,72.47,72.76,72.42,72.7,16900.0,55.254,55.4751,55.2159,55.4294,16900.0
2009-02-05 11:30:00,72.7,72.9,72.59,72.78,12300.0,55.4294,55.5819,55.3455,55.4904,12300.0
2009-02-05 11:35:00,72.84,72.93,72.67,72.68,10100.0,55.5361,55.6047,55.4065,55.4141,10100.0
2009-02-05 11:40:00,72.64,72.68,72.5,72.55,16700.0,55.3836,55.4141,55.2769,55.315,16700.0
2009-02-05 11:45:00,72.56,72.7,72.51,72.7,10500.0,55.3226,55.4294,55.2845,55.4294,10500.0
2009-02-05 11:50:00,72.79,72.88,72.68,72.68,8200.0,55.498,55.5666,55.4141,55.4141,8200.0
2009-02-05 11:55:00,72.71,73.0,72.71,72.92,18100.0,55.437,55.6581,55.437,55.5971,18100.0
2009-02-05 12:00:00,72.98,73.27,72.97,73.21,21100.0,55.6429,55.864,55.6352,55.8182,21100.0
2009-02-05 12:05:00,73.24,73.55,73.19,73.43,15200.0,55.8411,56.0774,55.803,55.986,15200.0
2009-02-05 12:10:00,73.45,73.7,73.04,73.1,40000.0,56.0012,56.1918,55.6886,55.7344,40000.0
2009-02-05 12:15:00,73.13,73.19,72.84,72.96,13200.0,55.7572,55.803,55.5361,55.6276,13200.0
2009-02-05 12:20:00,73.01,73.07,72.9,73.07,5100.0,55.6657,55.7115,55.5819,55.7115,5100.0
2009-02-05 12:25:00,73.1,73.3,72.89,72.9,15700.0,55.7344,55.8868,55.5742,55.5819,15700.0
2009-02-05 12:30:00,72.91,73.06,72.84,72.87,6700.0,55.5895,55.7039,55.5361,55.559,6700.0
2009-02-05 12:35:00,72.85,72.98,72.79,72.89,6200.0,55.5437,55.6429,55.498,55.5742,6200.0
2009-02-05 12:40:00,72.91,73.1,72.89,73.1,3700.0,55.5895,55.7344,55.5742,55.7344,3700.0
2009-02-05 12:45:00,73.06,73.2,72.92,73.01,5700.0,55.7039,55.8106,55.5971,55.6657,5700.0
2009-02-05 12:50:00,72.95,72.95,72.68,72.87,4500.0,55.62,55.62,55.4141,55.559,4500.0
2009-02-05 12:55:00,72.9,73.27,72.89,73.25,10700.0,55.5819,55.864,55.5742,55.8487,10700.0
2009-02-05 13:00:00,73.23,73.25,73.02,73.02,5500.0,55.8335,55.8487,55.6734,55.6734,5500.0
2009-02-05 13:05:00,73.06,73.25,72.92,73.23,6200.0,55.7039,55.8487,55.5971,55.8335,6200.0
2009-02-05 13:10:00,73.25,73.25,73.0,73.13,7600.0,55.8487,55.8487,55.6581,55.7572,7600.0
2009-02-05 13:15:00,73.07,73.16,72.87,72.93,7900.0,55.7115,55.7801,55.559,55.6047,7900.0
2009-02-05 13:20:00,72.92,72.94,72.68,72.71,7700.0,55.5971,55.6124,55.4141,55.437,7700.0
2009-02-05 13:25:00,72.7,72.83,72.62,72.72,10500.0,55.4294,55.5285,55.3684,55.4446,10500.0
2009-02-05 13:30:00,72.76,72.99,72.69,72.86,13700.0,55.4751,55.6505,55.4218,55.5514,13700.0
2009-02-05 13:35:00,72.89,73.01,72.77,72.84,6900.0,55.5742,55.6657,55.4827,55.5361,6900.0
2009-02-05 13:40:00,72.79,73.04,72.76,73.04,5700.0,55.498,55.6886,55.4751,55.6886,5700.0
2009-02-05 13:45:00,73.05,73.07,72.9,73.03,6000.0,55.6962,55.7115,55.5819,55.681,6000.0
2009-02-05 13:50:00,73.0,73.01,72.91,72.98,3200.0,55.6581,55.6657,55.5895,55.6429,3200.0
2009-02-05 13:55:00,73.0,73.0,72.76,72.84,6300.0,55.6581,55.6581,55.4751,55.5361,6300.0
2009-02-05 14:00:00,72.82,73.16,72.78,73.03,11600.0,55.5209,55.7801,55.4904,55.681,11600.0
2009-02-05 14:05:00,73.02,73.14,72.94,72.95,5800.0,55.6734,55.7648,55.6124,55.62,5800.0
2009-02-05 14:10:00,73.0,73.06,72.84,72.95,6100.0,55.6581,55.7039,55.5361,55.62,6100.0
2009-02-05 14:15:00,72.88,72.98,72.74,72.93,9100.0,55.5666,55.6429,55.4599,55.6047,9100.0
2009-02-05 14:20:00,72.94,73.3,72.91,73.17,13700.0,55.6124,55.8868,55.5895,55.7877,13700.0
2009-02-05 14:25:00,73.17,73.33,73.07,73.27,7100.0,55.7877,55.9097,55.7115,55.864,7100.0
2009-02-05 14:30:00,73.37,73.44,73.18,73.28,11200.0,55.9402,55.9936,55.7953,55.8716,11200.0
2009-02-05 14:35:00,73.24,73.37,73.22,73.31,15600.0,55.8411,55.9402,55.8258,55.8945,15600.0
2009-02-05 14:40:00,73.3,73.48,73.27,73.36,7900.0,55.8868,56.0241,55.864,55.9326,7900.0
2009-02-05 14:45:00,73.37,73.44,73.13,73.13,7700.0,55.9402,55.9936,55.7572,55.7572,7700.0
2009-02-05 14:50:00,73.1,73.15,72.83,73.07,13300.0,55.7344,55.7725,55.5285,55.7115,13300.0
2009-02-05 14:55:00,73.02,73.09,72.7,72.86,20500.0,55.6734,55.7267,55.4294,55.5514,20500.0
2009-02-05 15:00:00,72.89,73.02,72.59,72.61,19700.0,55.5742,55.6734,55.3455,55.3608,19700.0
2009-02-05 15:05:00,72.6,72.9,72.54,72.8,23700.0,55.3531,55.5819,55.3074,55.5056,23700.0
2009-02-05 15:10:00,72.77,72.98,72.75,72.81,9600.0,55.4827,55.6429,55.4675,55.5132,9600.0
2009-02-05 15:15:00,72.85,73.01,72.79,72.79,9900.0,55.5437,55.6657,55.498,55.498,9900.0
2009-02-05 15:20:00,72.82,73.03,72.82,72.97,14300.0,55.5209,55.681,55.5209,55.6352,14300.0
2009-02-05 15:25:00,72.96,73.34,72.96,73.31,23900.0,55.6276,55.9173,55.6276,55.8945,23900.0
2009-02-05 15:30:00,73.31,73.42,73.06,73.07,22500.0,55.8945,55.9783,55.7039,55.7115,22500.0
2009-02-05 15:35:00,73.06,73.16,72.84,72.87,34200.0,55.7039,55.7801,55.5361,55.559,34200.0
2009-02-05 15:40:00,72.88,73.11,72.88,73.07,32300.0,55.5666,55.742,55.5666,55.7115,32300.0
2009-02-05 15:45:00,73.05,73.07,72.79,72.85,21300.0,55.6962,55.7115,55.498,55.5437,21300.0
2009-02-05 15:50:00,72.87,73.09,72.85,73.08,36700.0,55.559,55.7267,55.5437,55.7191,36700.0
2009-02-05 15:55:00,73.06,73.18,73.01,73.06,52700.0,55.7039,55.7953,55.6657,55.7039,52700.0
2009-02-06 09:30:00,73.27,73.56,72.9,73.54,7900.0,55.864,56.0851,55.5819,56.0698,7900.0
2009-02-06 09:35:00,73.52,74.61,73.52,74.29,19100.0,56.0546,56.8856,56.0546,56.6417,19100.0
2009-02-06 09:40:00,74.25,74.46,74.2,74.2,6900.0,56.6112,56.7713,56.573,56.573,6900.0
2009-02-06 09:45:00,74.25,74.54,74.25,74.25,13100.0,56.6112,56.8323,56.6112,56.6112,13100.0
2009-02-06 09:50:00,74.33,74.47,74.17,74.47,3800.0,56.6722,56.7789,56.5502,56.7789,3800.0
2009-02-06 09:55:00,74.5,74.61,74.4,74.42,16700.0,56.8018,56.8856,56.7255,56.7408,16700.0
2009-02-06 10:00:00,74.47,74.52,74.18,74.24,6300.0,56.7789,56.817,56.5578,56.6035,6300.0
2009-02-06 10:05:00,74.23,74.34,74.15,74.21,6900.0,56.5959,56.6798,56.5349,56.5807,6900.0
2009-02-06 10:10:00,74.21,74.41,74.1,74.32,13600.0,56.5807,56.7331,56.4968,56.6645,13600.0
2009-02-06 10:15:00,74.34,74.41,74.0,74.02,6500.0,56.6798,56.7331,56.4205,56.4358,6500.0
2009-02-06 10:20:00,73.93,73.95,73.72,73.8,9200.0,56.3672,56.3824,56.2071,56.2681,9200.0
2009-02-06 10:25:00,73.83,74.0,73.82,74.0,4700.0,56.2909,56.4205,56.2833,56.4205,4700.0
2009-02-06 10:30:00,74.0,74.04,73.81,73.98,5600.0,56.4205,56.451,56.2757,56.4053,5600.0
2009-02-06 10:35:00,73.97,74.1,73.85,74.01,9500.0,56.3977,56.4968,56.3062,56.4282,9500.0
2009-02-06 10:40:00,74.0,74.0,73.66,73.88,10200.0,56.4205,56.4205,56.1613,56.3291,10200.0
2009-02-06 10:45:00,73.91,74.0,73.84,73.94,9400.0,56.3519,56.4205,56.2986,56.3748,9400.0
2009-02-06 10:50:00,73.93,74.15,73.93,74.15,7800.0,56.3672,56.5349,56.3672,56.5349,7800.0
2009-02-06 10:55:00,74.09,74.21,73.97,74.0,12200.0,56.4892,56.5807,56.3977,56.4205,12200.0
2009-02-06 11:00:00,74.04,74.14,73.96,74.14,10200.0,56.451,56.5273,56.39,56.5273,10200.0
2009-02-06 11:05:00,74.07,74.44,74.07,74.3,4100.0,56.4739,56.756,56.4739,56.6493,4100.0
2009-02-06 11:10:00,74.36,74.51,74.33,74.51,5000.0,56.695,56.8094,56.6722,56.8094,5000.0
2009-02-06 11:15:00,74.53,74.69,74.48,74.63,7100.0,56.8246,56.9466,56.7865,56.9009,7100.0
2009-02-06 11:20:00,74.61,74.61,74.37,74.46,4500.0,56.8856,56.8856,56.7026,56.7713,4500.0
2009-02-06 11:25:00,74.45,74.59,74.34,74.59,4500.0,56.7636,56.8704,56.6798,56.8704,4500.0
2009-02-06 11:30:00,74.61,74.7,74.52,74.62,3200.0,56.8856,56.9543,56.817,56.8933,3200.0
2009-02-06 11:35:00,74.59,74.68,74.47,74.54,6700.0,56.8704,56.939,56.7789,56.8323,6700.0
2009-02-06 11:40:00,74.53,74.6,74.48,74.55,6900.0,56.8246,56.878,56.7865,56.8399,6900.0
2009-02-06 11:45:00,74.51,74.71,74.46,74.62,10700.0,56.8094,56.9619,56.7713,56.8933,10700.0
2009-02-06 11:50:00,74.59,74.68,74.57,74.6,3300.0,56.8704,56.939,56.8551,56.878,3300.0
2009-02-06 11:55:00,74.63,74.66,74.48,74.49,4700.0,56.9009,56.9238,56.7865,56.7941,4700.0
2009-02-06 12:00:00,74.56,74.56,74.28,74.36,6200.0,56.8475,56.8475,56.634,56.695,6200.0
2009-02-06 12:05:00,74.35,74.54,74.32,74.54,6300.0,56.6874,56.8323,56.6645,56.8323,6300.0
2009-02-06 12:10:00,74.53,74.53,74.32,74.45,11900.0,56.8246,56.8246,56.6645,56.7636,11900.0
2009-02-06 12:15:00,74.42,74.54,74.27,74.3,12700.0,56.7408,56.8323,56.6264,56.6493,12700.0
2009-02-06 12:20:00,74.37,74.61,74.31,74.49,13500.0,56.7026,56.8856,56.6569,56.7941,13500.0
2009-02-06 12:25:00,74.51,74.51,74.25,74.27,8100.0,56.8094,56.8094,56.6112,56.6264,8100.0
2009-02-06 12:30:00,74.29,74.45,74.25,74.42,5400.0,56.6417,56.7636,56.6112,56.7408,5400.0
2009-02-06 12:35:00,74.47,74.74,74.46,74.65,22200.0,56.7789,56.9848,56.7713,56.9161,22200.0
2009-02-06 12:40:00,74.67,74.72,74.59,74.65,10200.0,56.9314,56.9695,56.8704,56.9161,10200.0
2009-02-06 12:45:00,74.61,74.61,74.45,74.55,4800.0,56.8856,56.8856,56.7636,56.8399,4800.0
2009-02-06 12:50:00,74.51,74.59,74.44,74.54,12800.0,56.8094,56.8704,56.756,56.8323,12800.0
2009-02-06 12:55:00,74.54,74.71,74.54,74.71,2900.0,56.8323,56.9619,56.8323,56.9619,2900.0
2009-02-06 13:00:00,74.72,74.83,74.7,74.8,30000.0,56.9695,57.0534,56.9543,57.0305,30000.0
2009-02-06 13:05:00,74.78,75.22,74.78,75.08,22300.0,57.0152,57.3507,57.0152,57.244,22300.0
2009-02-06 13:10:00,75.06,75.17,75.02,75.05,6600.0,57.2287,57.3126,57.1982,57.2211,6600.0
2009-02-06 13:15:00,75.06,75.15,74.94,75.15,33000.0,57.2287,57.2974,57.1372,57.2974,33000.0
2009-02-06 13:20:00,75.27,75.28,75.0,75.08,14400.0,57.3888,57.3965,57.183,57.244,14400.0
2009-02-06 13:25:00,75.1,75.16,75.02,75.09,24300.0,57.2592,57.305,57.1982,57.2516,24300.0
2009-02-06 13:30:00,75.03,75.32,75.0,75.16,17500.0,57.2059,57.427,57.183,57.305,17500.0
2009-02-06 13:35:00,75.17,75.48,75.17,75.43,11800.0,57.3126,57.549,57.3126,57.5108,11800.0
2009-02-06 13:40:00,75.43,75.51,75.32,75.41,11700.0,57.5108,57.5718,57.427,57.4956,11700.0
2009-02-06 13:45:00,75.41,75.52,75.41,75.45,6100.0,57.4956,57.5795,57.4956,57.5261,6100.0
2009-02-06 13:50:00,75.43,75.52,75.4,75.44,7200.0,57.5108,57.5795,57.488,57.5185,7200.0
2009-02-06 13:55:00,75.43,75.56,75.43,75.5,14300.0,57.5108,57.61,57.5108,57.5642,14300.0
2009-02-06 14:00:00,75.53,75.53,75.2,75.29,12700.0,57.5871,57.5871,57.3355,57.4041,12700.0
2009-02-06 14:05:00,75.26,75.34,75.17,75.34,5900.0,57.3812,57.4422,57.3126,57.4422,5900.0
2009-02-06 14:10:00,75.26,75.52,75.24,75.51,7400.0,57.3812,57.5795,57.366,57.5718,7400.0
2009-02-06 14:15:00,75.48,75.61,75.2,75.28,21100.0,57.549,57.6481,57.3355,57.3965,21100.0
2009-02-06 14:20:00,75.3,75.43,75.25,75.33,19700.0,57.4117,57.5108,57.3736,57.4346,19700.0
2009-02-06 14:25:00,75.36,75.5,75.34,75.45,11600.0,57.4575,57.5642,57.4422,57.5261,11600.0
2009-02-06 14:30:00,75.54,75.6,75.41,75.5,8500.0,57.5947,57.6405,57.4956,57.5642,8500.0
2009-02-06 14:35:00,75.54,75.61,75.3,75.32,9400.0,57.5947,57.6481,57.4117,57.427,9400.0
2009-02-06 14:40:00,75.31,75.39,75.15,75.23,5800.0,57.4193,57.4803,57.2974,57.3583,5800.0
2009-02-06 14:45:00,75.22,75.3,75.16,75.21,5300.0,57.3507,57.4117,57.305,57.3431,5300.0
2009-02-06 14:50:00,75.22,75.22,75.0,75.2,11800.0,57.3507,57.3507,57.183,57.3355,11800.0
2009-02-06 14:55:00,75.23,75.34,75.21,75.28,6300.0,57.3583,57.4422,57.3431,57.3965,6300.0
2009-02-06 15:00:00,75.3,75.32,75.0,75.0,16100.0,57.4117,57.427,57.183,57.183,16100.0
2009-02-06 15:05:00,75.0,75.09,74.94,74.98,12300.0,57.183,57.2516,57.1372,57.1677,12300.0
2009-02-06 15:10:00,74.96,75.1,74.84,74.94,18500.0,57.1525,57.2592,57.061,57.1372,18500.0
2009-02-06 15:15:00,74.99,75.0,74.87,74.93,9700.0,57.1754,57.183,57.0839,57.1296,9700.0
2009-02-06 15:20:00,74.98,75.04,74.9,74.99,24200.0,57.1677,57.2135,57.1067,57.1754,24200.0
2009-02-06 15:25:00,75.0,75.21,74.82,75.09,49800.0,57.183,57.3431,57.0457,57.2516,49800.0
2009-02-06 15:30:00,75.13,75.22,74.97,75.13,39200.0,57.2821,57.3507,57.1601,57.2821,39200.0
2009-02-06 15:35:00,75.18,75.23,75.0,75.15,23900.0,57.3202,57.3583,57.183,57.2974,23900.0
2009-02-06 15:40:00,75.16,75.43,75.1,75.27,31400.0,57.305,57.5108,57.2592,57.3888,31400.0
2009-02-06 15:45:00,75.27,75.45,75.21,75.27,48200.0,57.3888,57.5261,57.3431,57.3888,48200.0
2009-02-06 15:50:00,75.27,75.48,75.27,75.32,59000.0,57.3888,57.549,57.3888,57.427,59000.0
2009-02-06 15:55:00,75.32,75.35,75.06,75.13,62400.0,57.427,57.4498,57.2287,57.2821,62400.0
2009-02-09 09:30:00,75.04,75.34,74.9,74.96,7300.0,57.2135,57.4422,57.1067,57.1525,7300.0
2009-02-09 09:35:00,74.98,75.09,74.92,75.09,9700.0,57.1677,57.2516,57.122,57.2516,9700.0
2009-02-09 09:40:00,75.03,75.32,75.02,75.12,8900.0,57.2059,57.427,57.1982,57.2745,8900.0
2009-02-09 09:45:00,75.13,75.27,75.08,75.27,6100.0,57.2821,57.3888,57.244,57.3888,6100.0
2009-02-09 09:50:00,75.19,75.23,75.11,75.15,8400.0,57.3279,57.3583,57.2669,57.2974,8400.0
2009-02-09 09:55:00,75.12,75.12,74.77,74.92,13200.0,57.2745,57.2745,57.0076,57.122,13200.0
2009-02-09 10:00:00,74.88,74.95,74.65,74.75,11400.0,57.0915,57.1449,56.9161,56.9924,11400.0
2009-02-09 10:05:00,74.75,74.76,74.58,74.63,17100.0,56.9924,57.0,56.8628,56.9009,17100.0
2009-02-09 10:10:00,74.68,74.68,74.36,74.36,28000.0,56.939,56.939,56.695,56.695,28000.0
2009-02-09 10:15:00,74.36,74.75,74.35,74.75,13600.0,56.695,56.9924,56.6874,56.9924,13600.0
2009-02-09 10:20:00,74.75,75.02,74.73,74.96,5900.0,56.9924,57.1982,56.9771,57.1525,5900.0
2009-02-09 10:25:00,74.9,74.97,74.67,74.76,7100.0,57.1067,57.1601,56.9314,57.0,7100.0
2009-02-09 10:30:00,74.76,74.83,74.59,74.67,17800.0,57.0,57.0534,56.8704,56.9314,17800.0
2009-02-09 10:35:00,74.68,75.14,74.68,75.14,6600.0,56.939,57.2897,56.939,57.2897,6600.0
2009-02-09 10:40:00,75.21,75.36,75.19,75.25,16000.0,57.3431,57.4575,57.3279,57.3736,16000.0
2009-02-09 10:45:00,75.23,75.72,75.1,75.72,10400.0,57.3583,57.7319,57.2592,57.7319,10400.0
2009-02-09 10:50:00,75.63,75.67,75.59,75.67,2200.0,57.6633,57.6938,57.6328,57.6938,2200.0
2009-02-09 10:55:00,75.67,76.26,75.67,76.08,24500.0,57.6938,58.1437,57.6938,58.0064,24500.0
2009-02-09 11:00:00,76.11,76.14,75.94,76.07,6900.0,58.0293,58.0522,57.8997,57.9988,6900.0
2009-02-09 11:05:00,76.05,76.1,75.97,76.04,4800.0,57.9835,58.0217,57.9226,57.9759,4800.0
2009-02-09 11:10:00,76.08,76.09,75.97,75.99,1900.0,58.0064,58.014,57.9226,57.9378,1900.0
2009-02-09 11:15:00,76.0,76.0,75.67,75.67,5700.0,57.9454,57.9454,57.6938,57.6938,5700.0
2009-02-09 11:20:00,75.67,75.78,75.67,75.67,7100.0,57.6938,57.7777,57.6938,57.6938,7100.0
2009-02-09 11:25:00,75.73,75.79,75.67,75.78,4900.0,57.7396,57.7853,57.6938,57.7777,4900.0
2009-02-09 11:30:00,75.74,75.78,75.67,75.75,9500.0,57.7472,57.7777,57.6938,57.7548,9500.0
2009-02-09 11:35:00,75.77,75.86,75.72,75.73,10300.0,57.7701,57.8387,57.7319,57.7396,10300.0
2009-02-09 11:40:00,75.67,75.75,75.67,75.7,6600.0,57.6938,57.7548,57.6938,57.7167,6600.0
2009-02-09 11:45:00,75.69,75.7,75.37,75.37,6500.0,57.7091,57.7167,57.4651,57.4651,6500.0
2009-02-09 11:50:00,75.4,75.4,75.31,75.33,4500.0,57.488,57.488,57.4193,57.4346,4500.0
2009-02-09 11:55:00,75.31,75.44,75.31,75.44,3500.0,57.4193,57.5185,57.4193,57.5185,3500.0
2009-02-09 12:00:00,75.47,75.55,75.35,75.37,4600.0,57.5413,57.6023,57.4498,57.4651,4600.0
2009-02-09 12:05:00,75.33,75.35,75.18,75.26,9000.0,57.4346,57.4498,57.3202,57.3812,9000.0
2009-02-09 12:10:00,75.23,75.45,75.22,75.3,2700.0,57.3583,57.5261,57.3507,57.4117,2700.0
2009-02-09 12:15:00,75.34,75.51,75.28,75.48,3000.0,57.4422,57.5718,57.3965,57.549,3000.0
2009-02-09 12:20:00,75.51,75.54,75.38,75.41,1700.0,57.5718,57.5947,57.4727,57.4956,1700.0
2009-02-09 12:25:00,75.41,75.54,75.4,75.54,3200.0,57.4956,57.5947,57.488,57.5947,3200.0
2009-02-09 12:30:00,75.54,75.57,75.45,75.53,3500.0,57.5947,57.6176,57.5261,57.5871,3500.0
2009-02-09 12:35:00,75.52,75.52,75.37,75.39,3400.0,57.5795,57.5795,57.4651,57.4803,3400.0
2009-02-09 12:40:00,75.43,75.5,75.18,75.2,4100.0,57.5108,57.5642,57.3202,57.3355,4100.0
2009-02-09 12:45:00,75.23,75.38,75.19,75.32,3500.0,57.3583,57.4727,57.3279,57.427,3500.0
2009-02-09 12:50:00,75.29,75.51,75.27,75.4,5100.0,57.4041,57.5718,57.3888,57.488,5100.0
2009-02-09 12:55:00,75.41,75.48,75.4,75.42,1900.0,57.4956,57.549,57.488,57.5032,1900.0
2009-02-09 13:00:00,75.43,75.5,75.38,75.44,6300.0,57.5108,57.5642,57.4727,57.5185,6300.0
2009-02-09 13:05:00,75.46,75.58,75.44,75.53,5900.0,57.5337,57.6252,57.5185,57.5871,5900.0
2009-02-09 13:10:00,75.56,75.58,75.43,75.47,12400.0,57.61,57.6252,57.5108,57.5413,12400.0
2009-02-09 13:15:00,75.46,75.48,75.21,75.28,29200.0,57.5337,57.549,57.3431,57.3965,29200.0
2009-02-09 13:20:00,75.24,75.24,75.02,75.13,26800.0,57.366,57.366,57.1982,57.2821,26800.0
2009-02-09 13:25:00,75.07,75.1,75.02,75.03,7300.0,57.2364,57.2592,57.1982,57.2059,7300.0
2009-02-09 13:30:00,74.95,75.02,74.76,74.76,14000.0,57.1449,57.1982,57.0,57.0,14000.0
2009-02-09 13:35:00,74.74,74.79,74.65,74.75,16200.0,56.9848,57.0229,56.9161,56.9924,16200.0
2009-02-09 13:40:00,74.75,74.92,74.75,74.86,6900.0,56.9924,57.122,56.9924,57.0762,6900.0
2009-02-09 13:45:00,74.92,75.07,74.83,75.07,8100.0,57.122,57.2364,57.0534,57.2364,8100.0
2009-02-09 13:50:00,75.04,75.09,74.99,75.04,5600.0,57.2135,57.2516,57.1754,57.2135,5600.0
2009-02-09 13:55:00,75.06,75.19,74.95,75.19,6100.0,57.2287,57.3279,57.1449,57.3279,6100.0
2009-02-09 14:00:00,75.18,75.27,75.13,75.22,7600.0,57.3202,57.3888,57.2821,57.3507,7600.0
2009-02-09 14:05:00,75.25,75.25,75.08,75.2,5000.0,57.3736,57.3736,57.244,57.3355,5000.0
2009-02-09 14:10:00,75.16,75.17,74.8,74.8,12300.0,57.305,57.3126,57.0305,57.0305,12300.0
2009-02-09 14:15:00,74.82,74.87,74.73,74.86,10600.0,57.0457,57.0839,56.9771,57.0762,10600.0
2009-02-09 14:20:00,74.86,75.1,74.79,74.88,5300.0,57.0762,57.2592,57.0229,57.0915,5300.0
2009-02-09 14:25:00,74.81,74.82,74.56,74.71,8100.0,57.0381,57.0457,56.8475,56.9619,8100.0
2009-02-09 14:30:00,74.73,74.89,74.71,74.88,11000.0,56.9771,57.0991,56.9619,57.0915,11000.0
2009-02-09 14:35:00,74.87,74.88,74.8,74.85,4600.0,57.0839,57.0915,57.0305,57.0686,4600.0
2009-02-09 14:40:00,74.88,75.07,74.88,74.98,11800.0,57.0915,57.2364,57.0915,57.1677,11800.0
2009-02-09 14:45:00,74.92,74.92,74.7,74.85,7400.0,57.122,57.122,56.9543,57.0686,7400.0
2009-02-09 14:50:00,74.88,74.97,74.82,74.97,4900.0,57.0915,57.1601,57.0457,57.1601,4900.0
2009-02-09 14:55:00,74.96,75.09,74.94,75.0,7100.0,57.1525,57.2516,57.1372,57.183,7100.0
2009-02-09 15:00:00,75.01,75.04,74.78,74.84,11100.0,57.1906,57.2135,57.0152,57.061,11100.0
2009-02-09 15:05:00,74.87,75.0,74.84,74.92,11900.0,57.0839,57.183,57.061,57.122,11900.0
2009-02-09 15:10:00,74.96,75.05,74.88,75.05,18500.0,57.1525,57.2211,57.0915,57.2211,18500.0
2009-02-09 15:15:00,75.05,75.11,74.99,75.07,16600.0,57.2211,57.2669,57.1754,57.2364,16600.0
2009-02-09 15:20:00,75.09,75.39,75.0,75.38,11300.0,57.2516,57.4803,57.183,57.4727,11300.0
2009-02-09 15:25:00,75.37,75.51,75.31,75.39,13400.0,57.4651,57.5718,57.4193,57.4803,13400.0
2009-02-09 15:30:00,75.44,75.6,75.34,75.46,12200.0,57.5185,57.6405,57.4422,57.5337,12200.0
2009-02-09 15:35:00,75.46,75.56,75.2,75.2,17300.0,57.5337,57.61,57.3355,57.3355,17300.0
2009-02-09 15:40:00,75.19,75.44,75.19,75.38,12900.0,57.3279,57.5185,57.3279,57.4727,12900.0
2009-02-09 15:45:00,75.38,75.4,75.1,75.28,14400.0,57.4727,57.488,57.2592,57.3965,14400.0
2009-02-09 15:50:00,75.26,75.42,75.25,75.26,21000.0,57.3812,57.5032,57.3736,57.3812,21000.0
2009-02-09 15:55:00,75.26,75.33,75.23,75.31,27800.0,57.3812,57.4346,57.3583,57.4193,27800.0
2009-02-10 09:30:00,74.49,74.69,74.26,74.67,15500.0,56.7941,56.9466,56.6188,56.9314,15500.0
2009-02-10 09:35:00,74.69,75.07,74.65,75.07,8400.0,56.9466,57.2364,56.9161,57.2364,8400.0
2009-02-10 09:40:00,75.01,75.2,74.89,75.03,9300.0,57.1906,57.3355,57.0991,57.2059,9300.0
2009-02-10 09:45:00,75.07,75.49,75.05,75.4,9200.0,57.2364,57.5566,57.2211,57.488,9200.0
2009-02-10 09:50:00,75.42,75.66,75.42,75.54,8100.0,57.5032,57.6862,57.5032,57.5947,8100.0
2009-02-10 09:55:00,75.56,75.63,75.03,75.14,11100.0,57.61,57.6633,57.2059,57.2897,11100.0
2009-02-10 10:00:00,75.1,75.49,75.06,75.35,13300.0,57.2592,57.5566,57.2287,57.4498,13300.0
2009-02-10 10:05:00,75.38,75.43,75.24,75.42,8000.0,57.4727,57.5108,57.366,57.5032,8000.0
2009-02-10 10:10:00,75.39,75.39,74.89,74.95,17500.0,57.4803,57.4803,57.0991,57.1449,17500.0
2009-02-10 10:15:00,74.95,75.11,74.62,74.62,13200.0,57.1449,57.2669,56.8933,56.8933,13200.0
2009-02-10 10:20:00,74.7,74.75,74.39,74.66,33300.0,56.9543,56.9924,56.7179,56.9238,33300.0
2009-02-10 10:25:00,74.59,74.59,74.33,74.34,17800.0,56.8704,56.8704,56.6722,56.6798,17800.0
2009-02-10 10:30:00,74.29,74.49,74.25,74.49,12200.0,56.6417,56.7941,56.6112,56.7941,12200.0
2009-02-10 10:35:00,74.52,74.55,74.25,74.41,14500.0,56.817,56.8399,56.6112,56.7331,14500.0
2009-02-10 10:40:00,74.44,74.82,74.29,74.66,13900.0,56.756,57.0457,56.6417,56.9238,13900.0
2009-02-10 10:45:00,74.69,75.0,74.66,75.0,10400.0,56.9466,57.183,56.9238,57.183,10400.0
2009-02-10 10:50:00,75.01,75.19,74.88,74.99,9900.0,57.1906,57.3279,57.0915,57.1754,9900.0
2009-02-10 10:55:00,75.12,75.19,74.9,74.92,11300.0,57.2745,57.3279,57.1067,57.122,11300.0
2009-02-10 11:00:00,74.99,75.52,74.85,74.9,16400.0,57.1754,57.5795,57.0686,57.1067,16400.0
2009-02-10 11:05:00,74.93,74.93,74.0,74.19,12900.0,57.1296,57.1296,56.4205,56.5654,12900.0
2009-02-10 11:10:00,74.25,74.25,73.77,73.94,5800.0,56.6112,56.6112,56.2452,56.3748,5800.0
2009-02-10 11:15:00,73.97,74.14,73.89,74.14,4700.0,56.3977,56.5273,56.3367,56.5273,4700.0
2009-02-10 11:20:00,74.2,74.53,74.2,74.27,14200.0,56.573,56.8246,56.573,56.6264,14200.0
2009-02-10 11:25:00,74.23,74.28,73.99,74.15,7900.0,56.5959,56.634,56.4129,56.5349,7900.0
2009-02-10 11:30:00,74.17,74.17,72.92,72.92,20100.0,56.5502,56.5502,55.5971,55.5971,20100.0
2009-02-10 11:35:00,72.92,73.31,72.79,72.95,25300.0,55.5971,55.8945,55.498,55.62,25300.0
2009-02-10 11:40:00,72.97,73.31,72.82,73.31,12700.0,55.6352,55.8945,55.5209,55.8945,12700.0
2009-02-10 11:45:00,73.29,73.34,72.96,73.31,14200.0,55.8792,55.9173,55.6276,55.8945,14200.0
2009-02-10 11:50:00,73.27,73.39,73.1,73.36,10900.0,55.864,55.9555,55.7344,55.9326,10900.0
2009-02-10 11:55:00,73.49,73.52,73.06,73.37,8900.0,56.0317,56.0546,55.7039,55.9402,8900.0
2009-02-10 12:00:00,73.36,73.72,73.33,73.72,12400.0,55.9326,56.2071,55.9097,56.2071,12400.0
2009-02-10 12:05:00,73.78,73.78,73.35,73.46,7000.0,56.2528,56.2528,55.925,56.0088,7000.0
2009-02-10 12:10:00,73.53,73.9,73.53,73.72,7100.0,56.0622,56.3443,56.0622,56.2071,7100.0
2009-02-10 12:15:00,73.78,73.86,73.52,73.69,12500.0,56.2528,56.3138,56.0546,56.1842,12500.0
2009-02-10 12:20:00,73.7,73.7,73.53,73.57,7200.0,56.1918,56.1918,56.0622,56.0927,7200.0
2009-02-10 12:25:00,73.58,73.7,73.23,73.43,16800.0,56.1003,56.1918,55.8335,55.986,16800.0
2009-02-10 12:30:00,73.43,73.43,73.12,73.4,7600.0,55.986,55.986,55.7496,55.9631,7600.0
2009-02-10 12:35:00,73.39,73.83,73.32,73.73,18500.0,55.9555,56.2909,55.9021,56.2147,18500.0
2009-02-10 12:40:00,73.79,73.8,73.65,73.76,6700.0,56.2604,56.2681,56.1537,56.2376,6700.0
2009-02-10 12:45:00,73.69,73.85,73.69,73.8,10400.0,56.1842,56.3062,56.1842,56.2681,10400.0
2009-02-10 12:50:00,73.82,73.98,73.79,73.84,12500.0,56.2833,56.4053,56.2604,56.2986,12500.0
2009-02-10 12:55:00,73.87,73.98,73.76,73.76,6600.0,56.3214,56.4053,56.2376,56.2376,6600.0
2009-02-10 13:00:00,73.73,73.74,73.45,73.45,5400.0,56.2147,56.2223,56.0012,56.0012,5400.0
2009-02-10 13:05:00,73.42,73.44,72.96,73.09,13400.0,55.9783,55.9936,55.6276,55.7267,13400.0
2009-02-10 13:10:00,73.12,73.23,72.94,73.19,7500.0,55.7496,55.8335,55.6124,55.803,7500.0
2009-02-10 13:15:00,73.19,73.19,72.79,72.81,8800.0,55.803,55.803,55.498,55.5132,8800.0
2009-02-10 13:20:00,72.8,72.85,72.4,72.84,18700.0,55.5056,55.5437,55.2006,55.5361,18700.0
2009-02-10 13:25:00,72.94,72.95,72.55,72.86,10100.0,55.6124,55.62,55.315,55.5514,10100.0
2009-02-10 13:30:00,72.83,73.0,72.77,72.98,9300.0,55.5285,55.6581,55.4827,55.6429,9300.0
2009-02-10 13:35:00,73.0,73.22,72.97,73.13,7400.0,55.6581,55.8258,55.6352,55.7572,7400.0
2009-02-10 13:40:00,73.11,73.24,73.04,73.2,5400.0,55.742,55.8411,55.6886,55.8106,5400.0
2009-02-10 13:45:00,73.15,73.2,72.9,73.09,5700.0,55.7725,55.8106,55.5819,55.7267,5700.0
2009-02-10 13:50:00,73.07,73.24,72.97,72.99,7700.0,55.7115,55.8411,55.6352,55.6505,7700.0
2009-02-10 13:55:00,73.0,73.13,72.93,73.0,4400.0,55.6581,55.7572,55.6047,55.6581,4400.0
2009-02-10 14:00:00,73.08,73.33,72.9,73.29,14500.0,55.7191,55.9097,55.5819,55.8792,14500.0
2009-02-10 14:05:00,73.24,73.33,73.16,73.2,6300.0,55.8411,55.9097,55.7801,55.8106,6300.0
2009-02-10 14:10:00,73.2,73.23,73.05,73.08,7700.0,55.8106,55.8335,55.6962,55.7191,7700.0
2009-02-10 14:15:00,73.07,73.09,72.89,73.0,11700.0,55.7115,55.7267,55.5742,55.6581,11700.0
2009-02-10 14:20:00,72.96,72.97,72.67,72.72,10600.0,55.6276,55.6352,55.4065,55.4446,10600.0
2009-02-10 14:25:00,72.75,72.79,72.63,72.69,6200.0,55.4675,55.498,55.376,55.4218,6200.0
2009-02-10 14:30:00,72.66,72.69,72.46,72.67,8700.0,55.3989,55.4218,55.2464,55.4065,8700.0
2009-02-10 14:35:00,72.62,72.67,72.5,72.67,10400.0,55.3684,55.4065,55.2769,55.4065,10400.0
2009-02-10 14:40:00,72.67,73.02,72.67,72.85,16700.0,55.4065,55.6734,55.4065,55.5437,16700.0
2009-02-10 14:45:00,72.82,72.96,72.8,72.86,9600.0,55.5209,55.6276,55.5056,55.5514,9600.0
2009-02-10 14:50:00,72.87,72.87,72.47,72.51,21100.0,55.559,55.559,55.254,55.2845,21100.0
2009-02-10 14:55:00,72.47,72.6,72.2,72.25,21900.0,55.254,55.3531,55.0482,55.0863,21900.0
2009-02-10 15:00:00,72.22,72.74,72.22,72.65,37300.0,55.0634,55.4599,55.0634,55.3913,37300.0
2009-02-10 15:05:00,72.64,72.69,72.41,72.57,32700.0,55.3836,55.4218,55.2083,55.3303,32700.0
2009-02-10 15:10:00,72.56,72.67,72.23,72.29,22100.0,55.3226,55.4065,55.071,55.1168,22100.0
2009-02-10 15:15:00,72.35,72.42,72.05,72.16,23300.0,55.1625,55.2159,54.9338,55.0177,23300.0
2009-02-10 15:20:00,72.15,72.19,71.89,72.06,37800.0,55.01,55.0405,54.8118,54.9414,37800.0
2009-02-10 15:25:00,72.07,72.23,72.02,72.15,52700.0,54.949,55.071,54.9109,55.01,52700.0
2009-02-10 15:30:00,72.17,72.21,71.91,72.05,70800.0,55.0253,55.0558,54.827,54.9338,70800.0
2009-02-10 15:35:00,72.05,72.15,71.8,71.89,64300.0,54.9338,55.01,54.7432,54.8118,64300.0
2009-02-10 15:40:00,71.89,72.07,71.72,72.02,67900.0,54.8118,54.949,54.6822,54.9109,67900.0
2009-02-10 15:45:00,72.03,72.42,71.88,72.25,94500.0,54.9185,55.2159,54.8042,55.0863,94500.0
2009-02-10 15:50:00,72.26,72.37,72.1,72.23,113100.0,55.0939,55.1778,54.9719,55.071,113100.0
2009-02-10 15:55:00,72.21,72.31,72.11,72.15,88300.0,55.0558,55.132,54.9795,55.01,88300.0
2009-02-11 09:30:00,71.33,71.94,71.31,71.51,18800.0,54.3848,54.8499,54.3696,54.5221,18800.0
2009-02-11 09:35:00,71.51,72.18,71.5,71.81,75000.0,54.5221,55.0329,54.5144,54.7508,75000.0
2009-02-11 09:40:00,71.78,71.9,71.6,71.7,73100.0,54.7279,54.8194,54.5907,54.6669,73100.0
2009-02-11 09:45:00,71.71,71.8,71.53,71.75,82500.0,54.6746,54.7432,54.5373,54.7051,82500.0
2009-02-11 09:50:00,71.79,71.8,71.62,71.74,86700.0,54.7356,54.7432,54.6059,54.6974,86700.0
2009-02-11 09:55:00,71.75,71.8,71.52,71.61,54800.0,54.7051,54.7432,54.5297,54.5983,54800.0
2009-02-11 10:00:00,71.59,72.2,71.54,72.09,41700.0,54.5831,55.0482,54.5449,54.9643,41700.0
2009-02-11 10:05:00,72.09,72.16,71.79,71.88,36000.0,54.9643,55.0177,54.7356,54.8042,36000.0
2009-02-11 10:10:00,71.87,71.97,71.79,71.79,22200.0,54.7965,54.8728,54.7356,54.7356,22200.0
2009-02-11 10:15:00,71.78,71.85,71.58,71.79,38800.0,54.7279,54.7813,54.5754,54.7356,38800.0
2009-02-11 10:20:00,71.79,72.0,71.71,71.83,47000.0,54.7356,54.8957,54.6746,54.7661,47000.0
2009-02-11 10:25:00,71.85,71.92,71.51,71.53,49400.0,54.7813,54.8347,54.5221,54.5373,49400.0
2009-02-11 10:30:00,71.51,71.56,71.24,71.35,45200.0,54.5221,54.5602,54.3162,54.4001,45200.0
2009-02-11 10:35:00,71.35,71.35,71.06,71.3,27400.0,54.4001,54.4001,54.179,54.362,27400.0
2009-02-11 10:40:00,71.33,71.7,71.27,71.64,31900.0,54.3848,54.6669,54.3391,54.6212,31900.0
2009-02-11 10:45:00,71.63,71.63,71.37,71.5,36700.0,54.6136,54.6136,54.4153,54.5144,36700.0
2009-02-11 10:50:00,71.51,71.8,71.3,71.35,34900.0,54.5221,54.7432,54.362,54.4001,34900.0
2009-02-11 10:55:00,71.33,71.52,71.22,71.23,24300.0,54.3848,54.5297,54.301,54.3086,24300.0
2009-02-11 11:00:00,71.25,71.37,71.14,71.31,22200.0,54.3238,54.4153,54.24,54.3696,22200.0
2009-02-11 11:05:00,71.34,71.39,71.17,71.22,16300.0,54.3925,54.4306,54.2628,54.301,16300.0
2009-02-11 11:10:00,71.24,71.68,71.21,71.57,17400.0,54.3162,54.6517,54.2933,54.5678,17400.0
2009-02-11 11:15:00,71.56,71.59,71.39,71.43,14200.0,54.5602,54.5831,54.4306,54.4611,14200.0
2009-02-11 11:20:00,71.4,71.43,71.22,71.28,22000.0,54.4382,54.4611,54.301,54.3467,22000.0
2009-02-11 11:25:00,71.26,71.31,71.18,71.3,17700.0,54.3315,54.3696,54.2705,54.362,17700.0
2009-02-11 11:30:00,71.25,71.56,71.25,71.32,29400.0,54.3238,54.5602,54.3238,54.3772,29400.0
2009-02-11 11:35:00,71.33,71.37,71.25,71.25,9000.0,54.3848,54.4153,54.3238,54.3238,9000.0
2009-02-11 11:40:00,71.28,71.28,71.14,71.28,9600.0,54.3467,54.3467,54.24,54.3467,9600.0
2009-02-11 11:45:00,71.26,71.39,71.22,71.27,22600.0,54.3315,54.4306,54.301,54.3391,22600.0
2009-02-11 11:50:00,71.28,71.42,71.27,71.38,13800.0,54.3467,54.4535,54.3391,54.423,13800.0
2009-02-11 11:55:00,71.37,71.48,71.25,71.29,8500.0,54.4153,54.4992,54.3238,54.3543,8500.0
2009-02-11 12:00:00,71.31,71.47,71.29,71.47,4400.0,54.3696,54.4916,54.3543,54.4916,4400.0
2009-02-11 12:05:00,71.47,71.6,71.45,71.56,8800.0,54.4916,54.5907,54.4763,54.5602,8800.0
2009-02-11 12:10:00,71.57,71.59,71.3,71.3,9900.0,54.5678,54.5831,54.362,54.362,9900.0
2009-02-11 12:15:00,71.3,71.4,71.21,71.33,6500.0,54.362,54.4382,54.2933,54.3848,6500.0
2009-02-11 12:20:00,71.33,71.48,71.3,71.34,11500.0,54.3848,54.4992,54.362,54.3925,11500.0
2009-02-11 12:25:00,71.34,71.42,71.25,71.32,14100.0,54.3925,54.4535,54.3238,54.3772,14100.0
2009-02-11 12:30:00,71.36,71.37,71.1,71.16,11000.0,54.4077,54.4153,54.2095,54.2552,11000.0
2009-02-11 12:35:00,71.18,71.48,71.13,71.48,10500.0,54.2705,54.4992,54.2323,54.4992,10500.0
2009-02-11 12:40:00,71.52,71.69,71.41,71.42,10500.0,54.5297,54.6593,54.4458,54.4535,10500.0
2009-02-11 12:45:00,71.47,71.54,71.43,71.53,7000.0,54.4916,54.5449,54.4611,54.5373,7000.0
2009-02-11 12:50:00,71.54,71.58,71.25,71.3,50500.0,54.5449,54.5754,54.3238,54.362,50500.0
2009-02-11 12:55:00,71.3,71.31,71.03,71.14,12000.0,54.362,54.3696,54.1561,54.24,12000.0
2009-02-11 13:00:00,71.09,71.28,71.09,71.19,8400.0,54.2018,54.3467,54.2018,54.2781,8400.0
2009-02-11 13:05:00,71.19,71.34,70.83,70.92,10500.0,54.2781,54.3925,54.0036,54.0722,10500.0
2009-02-11 13:10:00,70.91,71.03,70.89,70.97,10200.0,54.0646,54.1561,54.0494,54.1104,10200.0
2009-02-11 13:15:00,70.97,70.97,70.74,70.82,13700.0,54.1104,54.1104,53.935,53.996,13700.0
2009-02-11 13:20:00,70.82,70.92,70.8,70.85,22300.0,53.996,54.0722,53.9807,54.0189,22300.0
2009-02-11 13:25:00,70.8,70.85,70.67,70.81,16800.0,53.9807,54.0189,53.8816,53.9884,16800.0
2009-02-11 13:30:00,70.79,70.79,70.52,70.58,11800.0,53.9731,53.9731,53.7673,53.813,11800.0
2009-02-11 13:35:00,70.61,70.61,70.33,70.34,25000.0,53.8359,53.8359,53.6224,53.63,25000.0
2009-02-11 13:40:00,70.31,70.34,70.09,70.12,22500.0,53.6071,53.63,53.4394,53.4623,22500.0
2009-02-11 13:45:00,70.09,70.15,69.97,70.02,48400.0,53.4394,53.4852,53.3479,53.386,48400.0
2009-02-11 13:50:00,70.03,70.22,69.9,70.19,15600.0,53.3937,53.5385,53.2945,53.5157,15600.0
2009-02-11 13:55:00,70.16,70.23,70.15,70.17,10900.0,53.4928,53.5461,53.4852,53.5004,10900.0
2009-02-11 14:00:00,70.2,70.46,70.15,70.43,23000.0,53.5233,53.7215,53.4852,53.6986,23000.0
2009-02-11 14:05:00,70.43,70.7,70.41,70.68,19700.0,53.6986,53.9045,53.6834,53.8892,19700.0
2009-02-11 14:10:00,70.68,70.77,70.43,70.68,30900.0,53.8892,53.9579,53.6986,53.8892,30900.0
2009-02-11 14:15:00,70.62,70.77,70.48,70.73,43300.0,53.8435,53.9579,53.7368,53.9274,43300.0
2009-02-11 14:20:00,70.72,70.87,70.63,70.87,25900.0,53.9197,54.0341,53.8511,54.0341,25900.0
2009-02-11 14:25:00,70.88,71.14,70.88,71.08,30600.0,54.0417,54.24,54.0417,54.1942,30600.0
2009-02-11 14:30:00,71.11,71.13,70.96,71.06,28300.0,54.2171,54.2323,54.1027,54.179,28300.0
2009-02-11 14:35:00,71.06,71.3,71.06,71.3,31400.0,54.179,54.362,54.179,54.362,31400.0
2009-02-11 14:40:00,71.27,71.42,71.25,71.37,20400.0,54.3391,54.4535,54.3238,54.4153,20400.0
2009-02-11 14:45:00,71.34,71.52,71.34,71.43,30800.0,54.3925,54.5297,54.3925,54.4611,30800.0
2009-02-11 14:50:00,71.42,71.81,71.42,71.61,46700.0,54.4535,54.7508,54.4535,54.5983,46700.0
2009-02-11 14:55:00,71.61,71.89,71.59,71.83,33800.0,54.5983,54.8118,54.5831,54.7661,33800.0
2009-02-11 15:00:00,71.82,71.83,71.52,71.54,59000.0,54.7584,54.7661,54.5297,54.5449,59000.0
2009-02-11 15:05:00,71.58,71.77,71.53,71.67,38600.0,54.5754,54.7203,54.5373,54.6441,38600.0
2009-02-11 15:10:00,71.63,71.8,71.6,71.73,26900.0,54.6136,54.7432,54.5907,54.6898,26900.0
2009-02-11 15:15:00,71.72,72.0,71.63,71.76,61300.0,54.6822,54.8957,54.6136,54.7127,61300.0
2009-02-11 15:20:00,71.77,71.77,71.4,71.54,23700.0,54.7203,54.7203,54.4382,54.5449,23700.0
2009-02-11 15:25:00,71.52,71.63,71.41,71.52,24700.0,54.5297,54.6136,54.4458,54.5297,24700.0
2009-02-11 15:30:00,71.5,71.72,71.37,71.4,43500.0,54.5144,54.6822,54.4153,54.4382,43500.0
2009-02-11 15:35:00,71.41,71.5,71.32,71.32,30300.0,54.4458,54.5144,54.3772,54.3772,30300.0
2009-02-11 15:40:00,71.35,71.44,71.1,71.21,44900.0,54.4001,54.4687,54.2095,54.2933,44900.0
2009-02-11 15:45:00,71.22,71.49,71.1,71.36,62100.0,54.301,54.5068,54.2095,54.4077,62100.0
2009-02-11 15:50:00,71.36,71.53,71.26,71.5,43300.0,54.4077,54.5373,54.3315,54.5144,43300.0
2009-02-11 15:55:00,71.49,71.59,71.36,71.53,67200.0,54.5068,54.5831,54.4077,54.5373,67200.0
2009-02-12 09:30:00,71.94,72.79,71.37,71.51,39300.0,54.8499,55.498,54.4153,54.5221,39300.0
2009-02-12 09:35:00,71.64,71.86,71.46,71.75,28600.0,54.6212,54.7889,54.4839,54.7051,28600.0
2009-02-12 09:40:00,71.7,71.85,71.63,71.83,25100.0,54.6669,54.7813,54.6136,54.7661,25100.0
2009-02-12 09:45:00,71.78,71.94,71.71,71.86,21900.0,54.7279,54.8499,54.6746,54.7889,21900.0
2009-02-12 09:50:00,71.86,71.89,71.62,71.72,35600.0,54.7889,54.8118,54.6059,54.6822,35600.0
2009-02-12 09:55:00,71.73,71.87,71.46,71.78,33500.0,54.6898,54.7965,54.4839,54.7279,33500.0
2009-02-12 10:00:00,71.74,71.74,71.36,71.66,16600.0,54.6974,54.6974,54.4077,54.6364,16600.0
2009-02-12 10:05:00,71.65,71.94,71.62,71.81,27000.0,54.6288,54.8499,54.6059,54.7508,27000.0
2009-02-12 10:10:00,71.79,71.95,71.73,71.81,26000.0,54.7356,54.8575,54.6898,54.7508,26000.0
2009-02-12 10:15:00,71.85,71.94,71.77,71.9,21800.0,54.7813,54.8499,54.7203,54.8194,21800.0
2009-02-12 10:20:00,71.87,72.09,71.73,71.99,34100.0,54.7965,54.9643,54.6898,54.888,34100.0
2009-02-12 10:25:00,72.02,72.21,71.81,72.05,29500.0,54.9109,55.0558,54.7508,54.9338,29500.0
2009-02-12 10:30:00,72.03,72.61,72.03,72.42,61500.0,54.9185,55.3608,54.9185,55.2159,61500.0
2009-02-12 10:35:00,72.43,72.59,72.4,72.53,17100.0,55.2235,55.3455,55.2006,55.2998,17100.0
2009-02-12 10:40:00,72.55,72.75,72.38,72.75,16000.0,55.315,55.4675,55.1854,55.4675,16000.0
2009-02-12 10:45:00,72.75,73.17,72.75,73.13,45400.0,55.4675,55.7877,55.4675,55.7572,45400.0
2009-02-12 10:50:00,73.17,73.18,72.98,73.06,6900.0,55.7877,55.7953,55.6429,55.7039,6900.0
2009-02-12 10:55:00,73.04,73.05,72.83,72.98,5300.0,55.6886,55.6962,55.5285,55.6429,5300.0
2009-02-12 11:00:00,72.93,72.96,72.64,72.96,11300.0,55.6047,55.6276,55.3836,55.6276,11300.0
2009-02-12 11:05:00,72.97,73.24,72.89,73.02,35500.0,55.6352,55.8411,55.5742,55.6734,35500.0
2009-02-12 11:10:00,72.99,73.05,72.72,72.72,9700.0,55.6505,55.6962,55.4446,55.4446,9700.0
2009-02-12 11:15:00,72.72,72.72,72.25,72.38,14200.0,55.4446,55.4446,55.0863,55.1854,14200.0
2009-02-12 11:20:00,72.38,72.67,72.33,72.67,9100.0,55.1854,55.4065,55.1473,55.4065,9100.0
2009-02-12 11:25:00,72.66,72.9,72.66,72.81,7400.0,55.3989,55.5819,55.3989,55.5132,7400.0
2009-02-12 11:30:00,72.79,72.88,72.77,72.8,5100.0,55.498,55.5666,55.4827,55.5056,5100.0
2009-02-12 11:35:00,72.77,72.81,72.6,72.67,5400.0,55.4827,55.5132,55.3531,55.4065,5400.0
2009-02-12 11:40:00,72.71,73.18,72.71,73.15,10800.0,55.437,55.7953,55.437,55.7725,10800.0
2009-02-12 11:45:00,73.17,73.25,73.08,73.09,7700.0,55.7877,55.8487,55.7191,55.7267,7700.0
2009-02-12 11:50:00,73.13,73.48,73.1,73.46,42600.0,55.7572,56.0241,55.7344,56.0088,42600.0
2009-02-12 11:55:00,73.43,73.44,73.18,73.24,20000.0,55.986,55.9936,55.7953,55.8411,20000.0
2009-02-12 12:00:00,73.18,73.47,73.18,73.4,7600.0,55.7953,56.0165,55.7953,55.9631,7600.0
2009-02-12 12:05:00,73.42,73.5,73.2,73.26,31700.0,55.9783,56.0393,55.8106,55.8563,31700.0
2009-02-12 12:10:00,73.29,73.38,73.22,73.32,11800.0,55.8792,55.9478,55.8258,55.9021,11800.0
2009-02-12 12:15:00,73.37,73.46,73.37,73.46,6600.0,55.9402,56.0088,55.9402,56.0088,6600.0
2009-02-12 12:20:00,73.45,73.48,73.39,73.46,7700.0,56.0012,56.0241,55.9555,56.0088,7700.0
2009-02-12 12:25:00,73.45,74.05,73.45,74.04,22700.0,56.0012,56.4587,56.0012,56.451,22700.0
2009-02-12 12:30:00,74.04,74.13,74.0,74.01,39500.0,56.451,56.5197,56.4205,56.4282,39500.0
2009-02-12 12:35:00,74.01,74.05,73.83,73.92,9700.0,56.4282,56.4587,56.2909,56.3596,9700.0
2009-02-12 12:40:00,73.92,73.95,73.84,73.84,9900.0,56.3596,56.3824,56.2986,56.2986,9900.0
2009-02-12 12:45:00,73.84,73.84,73.55,73.61,15700.0,56.2986,56.2986,56.0774,56.1232,15700.0
2009-02-12 12:50:00,73.59,73.7,73.54,73.62,10500.0,56.1079,56.1918,56.0698,56.1308,10500.0
2009-02-12 12:55:00,73.63,73.71,73.59,73.64,18100.0,56.1384,56.1994,56.1079,56.1461,18100.0
2009-02-12 13:00:00,73.66,73.66,73.3,73.34,19100.0,56.1613,56.1613,55.8868,55.9173,19100.0
2009-02-12 13:05:00,73.31,73.31,73.12,73.2,30700.0,55.8945,55.8945,55.7496,55.8106,30700.0
2009-02-12 13:10:00,73.21,73.35,73.13,73.25,30800.0,55.8182,55.925,55.7572,55.8487,30800.0
2009-02-12 13:15:00,73.22,73.22,72.86,72.86,31800.0,55.8258,55.8258,55.5514,55.5514,31800.0
2009-02-12 13:20:00,72.81,72.85,72.47,72.5,50600.0,55.5132,55.5437,55.254,55.2769,50600.0
2009-02-12 13:25:00,72.51,72.65,72.44,72.59,56100.0,55.2845,55.3913,55.2311,55.3455,56100.0
2009-02-12 13:30:00,72.61,72.75,72.51,72.51,19900.0,55.3608,55.4675,55.2845,55.2845,19900.0
2009-02-12 13:35:00,72.52,72.63,72.33,72.35,14300.0,55.2921,55.376,55.1473,55.1625,14300.0
2009-02-12 13:40:00,72.35,72.35,72.07,72.11,33100.0,55.1625,55.1625,54.949,54.9795,33100.0
2009-02-12 13:45:00,72.09,72.24,72.03,72.17,32100.0,54.9643,55.0787,54.9185,55.0253,32100.0
2009-02-12 13:50:00,72.21,72.71,72.21,72.71,22700.0,55.0558,55.437,55.0558,55.437,22700.0
2009-02-12 13:55:00,72.71,72.83,72.53,72.83,10600.0,55.437,55.5285,55.2998,55.5285,10600.0
2009-02-12 14:00:00,72.8,72.84,72.35,72.35,11000.0,55.5056,55.5361,55.1625,55.1625,11000.0
2009-02-12 14:05:00,72.37,72.9,72.3,72.76,12000.0,55.1778,55.5819,55.1244,55.4751,12000.0
2009-02-12 14:10:00,72.75,72.81,72.69,72.69,5000.0,55.4675,55.5132,55.4218,55.4218,5000.0
2009-02-12 14:15:00,72.63,73.06,72.63,72.91,8100.0,55.376,55.7039,55.376,55.5895,8100.0
2009-02-12 14:20:00,72.91,72.92,72.64,72.7,8700.0,55.5895,55.5971,55.3836,55.4294,8700.0
2009-02-12 14:25:00,72.74,72.74,72.55,72.6,6700.0,55.4599,55.4599,55.315,55.3531,6700.0
2009-02-12 14:30:00,72.57,72.83,72.57,72.66,10400.0,55.3303,55.5285,55.3303,55.3989,10400.0
2009-02-12 14:35:00,72.63,72.73,72.45,72.54,11000.0,55.376,55.4522,55.2388,55.3074,11000.0
2009-02-12 14:40:00,72.52,72.56,72.4,72.5,9900.0,55.2921,55.3226,55.2006,55.2769,9900.0
2009-02-12 14:45:00,72.46,72.48,72.23,72.47,10100.0,55.2464,55.2616,55.071,55.254,10100.0
2009-02-12 14:50:00,72.47,72.51,72.22,72.22,10100.0,55.254,55.2845,55.0634,55.0634,10100.0
2009-02-12 14:55:00,72.3,72.32,72.14,72.24,28900.0,55.1244,55.1396,55.0024,55.0787,28900.0
2009-02-12 15:00:00,72.25,72.25,71.94,71.94,27400.0,55.0863,55.0863,54.8499,54.8499,27400.0
2009-02-12 15:05:00,71.97,72.24,71.86,72.24,22500.0,54.8728,55.0787,54.7889,55.0787,22500.0
2009-02-12 15:10:00,72.26,72.72,72.26,72.57,24700.0,55.0939,55.4446,55.0939,55.3303,24700.0
2009-02-12 15:15:00,72.53,72.82,72.51,72.82,12000.0,55.2998,55.5209,55.2845,55.5209,12000.0
2009-02-12 15:20:00,72.8,73.19,72.55,73.06,28200.0,55.5056,55.803,55.315,55.7039,28200.0
2009-02-12 15:25:00,73.04,73.66,73.03,73.66,36100.0,55.6886,56.1613,55.681,56.1613,36100.0
2009-02-12 15:30:00,73.65,73.69,73.37,73.46,43400.0,56.1537,56.1842,55.9402,56.0088,43400.0
2009-02-12 15:35:00,73.46,73.62,73.26,73.32,69800.0,56.0088,56.1308,55.8563,55.9021,69800.0
2009-02-12 15:40:00,73.33,74.09,73.33,74.0,77100.0,55.9097,56.4892,55.9097,56.4205,77100.0
2009-02-12 15:45:00,73.96,74.04,73.59,73.6,76100.0,56.39,56.451,56.1079,56.1156,76100.0
2009-02-12 15:50:00,73.6,73.65,73.45,73.57,247000.0,56.1156,56.1537,56.0012,56.0927,247000.0
2009-02-12 15:55:00,73.59,73.81,73.46,73.78,197300.0,56.1079,56.2757,56.0088,56.2528,197300.0
2009-02-13 09:30:00,73.45,73.7,73.45,73.58,6600.0,56.0012,56.1918,56.0012,56.1003,6600.0
2009-02-13 09:35:00,73.65,73.69,73.04,73.04,17100.0,56.1537,56.1842,55.6886,55.6886,17100.0
2009-02-13 09:40:00,73.14,73.44,73.08,73.31,16900.0,55.7648,55.9936,55.7191,55.8945,16900.0
2009-02-13 09:45:00,73.3,73.54,73.19,73.54,20100.0,55.8868,56.0698,55.803,56.0698,20100.0
2009-02-13 09:50:00,73.59,73.9,73.47,73.71,17800.0,56.1079,56.3443,56.0165,56.1994,17800.0
2009-02-13 09:55:00,73.71,74.2,73.56,74.17,27800.0,56.1994,56.573,56.0851,56.5502,27800.0
2009-02-13 10:00:00,74.09,74.25,74.04,74.13,5600.0,56.4892,56.6112,56.451,56.5197,5600.0
2009-02-13 10:05:00,74.16,74.16,73.9,73.91,5700.0,56.5425,56.5425,56.3443,56.3519,5700.0
2009-02-13 10:10:00,73.83,74.33,73.74,74.2,20800.0,56.2909,56.6722,56.2223,56.573,20800.0
2009-02-13 10:15:00,74.2,74.21,73.65,73.79,9200.0,56.573,56.5807,56.1537,56.2604,9200.0
2009-02-13 10:20:00,73.79,74.3,73.75,74.3,16000.0,56.2604,56.6493,56.2299,56.6493,16000.0
2009-02-13 10:25:00,74.3,74.44,74.19,74.44,14100.0,56.6493,56.756,56.5654,56.756,14100.0
2009-02-13 10:30:00,74.38,74.78,74.38,74.76,24600.0,56.7103,57.0152,56.7103,57.0,24600.0
2009-02-13 10:35:00,74.76,74.99,74.67,74.7,21500.0,57.0,57.1754,56.9314,56.9543,21500.0
2009-02-13 10:40:00,74.74,74.84,74.69,74.69,10300.0,56.9848,57.061,56.9466,56.9466,10300.0
2009-02-13 10:45:00,74.69,74.82,74.69,74.77,9200.0,56.9466,57.0457,56.9466,57.0076,9200.0
2009-02-13 10:50:00,74.77,74.89,74.67,74.76,13600.0,57.0076,57.0991,56.9314,57.0,13600.0
2009-02-13 10:55:00,74.79,74.95,74.75,74.8,9100.0,57.0229,57.1449,56.9924,57.0305,9100.0
2009-02-13 11:00:00,74.8,74.8,74.35,74.41,9100.0,57.0305,57.0305,56.6874,56.7331,9100.0
2009-02-13 11:05:00,74.42,74.49,74.38,74.43,17500.0,56.7408,56.7941,56.7103,56.7484,17500.0
2009-02-13 11:10:00,74.43,74.47,74.21,74.24,9500.0,56.7484,56.7789,56.5807,56.6035,9500.0
2009-02-13 11:15:00,74.23,74.25,74.17,74.23,4900.0,56.5959,56.6112,56.5502,56.5959,4900.0
2009-02-13 11:20:00,74.16,74.16,73.88,73.95,8500.0,56.5425,56.5425,56.3291,56.3824,8500.0
2009-02-13 11:25:00,73.95,74.21,73.95,74.19,5200.0,56.3824,56.5807,56.3824,56.5654,5200.0
2009-02-13 11:30:00,74.19,74.46,74.13,74.44,10600.0,56.5654,56.7713,56.5197,56.756,10600.0
2009-02-13 11:35:00,74.45,74.49,74.35,74.4,21500.0,56.7636,56.7941,56.6874,56.7255,21500.0
2009-02-13 11:40:00,74.4,74.49,74.22,74.29,26700.0,56.7255,56.7941,56.5883,56.6417,26700.0
2009-02-13 11:45:00,74.3,74.43,74.13,74.18,13000.0,56.6493,56.7484,56.5197,56.5578,13000.0
2009-02-13 11:50:00,74.21,74.28,74.1,74.28,7500.0,56.5807,56.634,56.4968,56.634,7500.0
2009-02-13 11:55:00,74.24,74.37,74.22,74.22,10100.0,56.6035,56.7026,56.5883,56.5883,10100.0
2009-02-13 12:00:00,74.19,74.47,74.14,74.4,37100.0,56.5654,56.7789,56.5273,56.7255,37100.0
2009-02-13 12:05:00,74.4,74.47,74.34,74.45,15100.0,56.7255,56.7789,56.6798,56.7636,15100.0
2009-02-13 12:10:00,74.46,74.57,74.38,74.57,28800.0,56.7713,56.8551,56.7103,56.8551,28800.0
2009-02-13 12:15:00,74.56,74.56,74.2,74.39,26900.0,56.8475,56.8475,56.573,56.7179,26900.0
2009-02-13 12:20:00,74.36,74.65,74.29,74.64,15600.0,56.695,56.9161,56.6417,56.9085,15600.0
2009-02-13 12:25:00,74.67,74.68,74.47,74.5,24800.0,56.9314,56.939,56.7789,56.8018,24800.0
2009-02-13 12:30:00,74.51,74.56,74.21,74.33,11300.0,56.8094,56.8475,56.5807,56.6722,11300.0
2009-02-13 12:35:00,74.34,74.42,74.16,74.16,17600.0,56.6798,56.7408,56.5425,56.5425,17600.0
2009-02-13 12:40:00,74.16,74.29,73.89,73.92,9100.0,56.5425,56.6417,56.3367,56.3596,9100.0
2009-02-13 12:45:00,73.89,74.02,73.83,73.94,11600.0,56.3367,56.4358,56.2909,56.3748,11600.0
2009-02-13 12:50:00,73.97,74.04,73.63,73.66,16500.0,56.3977,56.451,56.1384,56.1613,16500.0
2009-02-13 12:55:00,73.66,73.92,73.61,73.84,11500.0,56.1613,56.3596,56.1232,56.2986,11500.0
2009-02-13 13:00:00,73.83,73.97,73.77,73.87,8900.0,56.2909,56.3977,56.2452,56.3214,8900.0
2009-02-13 13:05:00,73.92,74.16,73.92,74.09,11700.0,56.3596,56.5425,56.3596,56.4892,11700.0
2009-02-13 13:10:00,74.07,74.12,73.9,73.96,11000.0,56.4739,56.512,56.3443,56.39,11000.0
2009-02-13 13:15:00,73.97,74.32,73.87,74.22,11800.0,56.3977,56.6645,56.3214,56.5883,11800.0
2009-02-13 13:20:00,74.27,74.33,74.22,74.22,10800.0,56.6264,56.6722,56.5883,56.5883,10800.0
2009-02-13 13:25:00,74.28,74.36,74.17,74.27,4600.0,56.634,56.695,56.5502,56.6264,4600.0
2009-02-13 13:30:00,74.24,74.37,74.18,74.2,5800.0,56.6035,56.7026,56.5578,56.573,5800.0
2009-02-13 13:35:00,74.19,74.22,74.01,74.15,8300.0,56.5654,56.5883,56.4282,56.5349,8300.0
2009-02-13 13:40:00,74.15,74.23,73.93,74.2,31100.0,56.5349,56.5959,56.3672,56.573,31100.0
2009-02-13 13:45:00,74.21,74.38,74.13,74.31,28600.0,56.5807,56.7103,56.5197,56.6569,28600.0
2009-02-13 13:50:00,74.3,74.39,74.17,74.18,43500.0,56.6493,56.7179,56.5502,56.5578,43500.0
2009-02-13 13:55:00,74.18,74.28,73.96,74.08,21600.0,56.5578,56.634,56.39,56.4815,21600.0
2009-02-13 14:00:00,74.08,74.29,74.05,74.16,23800.0,56.4815,56.6417,56.4587,56.5425,23800.0
2009-02-13 14:05:00,74.14,74.16,73.85,74.06,27300.0,56.5273,56.5425,56.3062,56.4663,27300.0
2009-02-13 14:10:00,74.06,74.27,74.0,74.22,14700.0,56.4663,56.6264,56.4205,56.5883,14700.0
2009-02-13 14:15:00,74.22,74.29,73.91,74.28,34600.0,56.5883,56.6417,56.3519,56.634,34600.0
2009-02-13 14:20:00,74.27,74.4,74.15,74.27,22000.0,56.6264,56.7255,56.5349,56.6264,22000.0
2009-02-13 14:25:00,74.27,74.38,74.15,74.17,15300.0,56.6264,56.7103,56.5349,56.5502,15300.0
2009-02-13 14:30:00,74.16,74.21,74.0,74.21,12900.0,56.5425,56.5807,56.4205,56.5807,12900.0
2009-02-13 14:35:00,74.19,74.34,74.13,74.29,19100.0,56.5654,56.6798,56.5197,56.6417,19100.0
2009-02-13 14:40:00,74.29,74.42,74.27,74.31,14400.0,56.6417,56.7408,56.6264,56.6569,14400.0
2009-02-13 14:45:00,74.32,74.34,74.13,74.28,25000.0,56.6645,56.6798,56.5197,56.634,25000.0
2009-02-13 14:50:00,74.31,74.64,74.2,74.59,38900.0,56.6569,56.9085,56.573,56.8704,38900.0
2009-02-13 14:55:00,74.61,74.63,74.3,74.37,16300.0,56.8856,56.9009,56.6493,56.7026,16300.0
2009-02-13 15:00:00,74.41,74.6,74.25,74.57,28000.0,56.7331,56.878,56.6112,56.8551,28000.0
2009-02-13 15:05:00,74.59,74.59,73.99,74.27,29200.0,56.8704,56.8704,56.4129,56.6264,29200.0
2009-02-13 15:10:00,74.25,74.3,73.9,73.99,17600.0,56.6112,56.6493,56.3443,56.4129,17600.0
2009-02-13 15:15:00,73.96,74.07,73.86,73.95,19200.0,56.39,56.4739,56.3138,56.3824,19200.0
2009-02-13 15:20:00,73.92,74.1,73.86,74.0,22900.0,56.3596,56.4968,56.3138,56.4205,22900.0
2009-02-13 15:25:00,74.03,74.33,74.0,74.25,14900.0,56.4434,56.6722,56.4205,56.6112,14900.0
2009-02-13 15:30:00,74.28,74.54,74.26,74.32,26000.0,56.634,56.8323,56.6188,56.6645,26000.0
2009-02-13 15:35:00,74.31,74.6,74.16,74.58,97300.0,56.6569,56.878,56.5425,56.8628,97300.0
2009-02-13 15:40:00,74.57,74.86,74.52,74.78,61200.0,56.8551,57.0762,56.817,57.0152,61200.0
2009-02-13 15:45:00,74.8,74.82,74.46,74.78,64900.0,57.0305,57.0457,56.7713,57.0152,64900.0
2009-02-13 15:50:00,74.75,74.78,74.61,74.69,91600.0,56.9924,57.0152,56.8856,56.9466,91600.0
2009-02-13 15:55:00,74.71,74.72,74.24,74.24,145500.0,56.9619,56.9695,56.6035,56.6035,145500.0
2009-02-17 09:30:00,72.01,72.54,72.01,72.37,11000.0,54.9033,55.3074,54.9033,55.1778,11000.0
2009-02-17 09:35:00,72.34,72.74,72.16,72.42,16400.0,55.1549,55.4599,55.0177,55.2159,16400.0
2009-02-17 09:40:00,72.38,72.73,72.21,72.62,18000.0,55.1854,55.4522,55.0558,55.3684,18000.0
2009-02-17 09:45:00,72.62,72.73,71.78,71.78,37800.0,55.3684,55.4522,54.7279,54.7279,37800.0
2009-02-17 09:50:00,71.77,72.03,71.61,71.83,28600.0,54.7203,54.9185,54.5983,54.7661,28600.0
2009-02-17 09:55:00,71.89,72.05,71.76,71.86,14300.0,54.8118,54.9338,54.7127,54.7889,14300.0
2009-02-17 10:00:00,71.87,72.41,71.83,72.39,25200.0,54.7965,55.2083,54.7661,55.193,25200.0
2009-02-17 10:05:00,72.38,72.72,72.38,72.66,24400.0,55.1854,55.4446,55.1854,55.3989,24400.0
2009-02-17 10:10:00,72.64,72.97,72.61,72.97,26900.0,55.3836,55.6352,55.3608,55.6352,26900.0
2009-02-17 10:15:00,72.98,73.1,72.92,73.07,33600.0,55.6429,55.7344,55.5971,55.7115,33600.0
2009-02-17 10:20:00,73.08,73.15,73.0,73.13,36300.0,55.7191,55.7725,55.6581,55.7572,36300.0
2009-02-17 10:25:00,73.09,73.09,72.85,73.0,20000.0,55.7267,55.7267,55.5437,55.6581,20000.0
2009-02-17 10:30:00,72.98,73.62,72.98,73.52,73300.0,55.6429,56.1308,55.6429,56.0546,73300.0
2009-02-17 10:35:00,73.5,73.61,73.43,73.52,56400.0,56.0393,56.1232,55.986,56.0546,56400.0
2009-02-17 10:40:00,73.57,73.66,73.42,73.62,24400.0,56.0927,56.1613,55.9783,56.1308,24400.0
2009-02-17 10:45:00,73.59,73.71,73.49,73.56,44400.0,56.1079,56.1994,56.0317,56.0851,44400.0
2009-02-17 10:50:00,73.55,73.89,73.55,73.81,21800.0,56.0774,56.3367,56.0774,56.2757,21800.0
2009-02-17 10:55:00,73.78,73.8,73.43,73.46,11100.0,56.2528,56.2681,55.986,56.0088,11100.0
2009-02-17 11:00:00,73.41,73.43,73.2,73.35,8900.0,55.9707,55.986,55.8106,55.925,8900.0
2009-02-17 11:05:00,73.33,73.36,73.13,73.29,21600.0,55.9097,55.9326,55.7572,55.8792,21600.0
2009-02-17 11:10:00,73.31,73.4,73.25,73.25,11200.0,55.8945,55.9631,55.8487,55.8487,11200.0
2009-02-17 11:15:00,73.29,73.29,73.02,73.05,22600.0,55.8792,55.8792,55.6734,55.6962,22600.0
2009-02-17 11:20:00,72.98,73.23,72.97,73.0,7300.0,55.6429,55.8335,55.6352,55.6581,7300.0
2009-02-17 11:25:00,72.96,73.01,72.73,72.76,17100.0,55.6276,55.6657,55.4522,55.4751,17100.0
2009-02-17 11:30:00,72.78,72.83,72.7,72.8,13400.0,55.4904,55.5285,55.4294,55.5056,13400.0
2009-02-17 11:35:00,72.77,72.88,72.76,72.88,9200.0,55.4827,55.5666,55.4751,55.5666,9200.0
2009-02-17 11:40:00,72.87,72.91,72.84,72.91,9200.0,55.559,55.5895,55.5361,55.5895,9200.0
2009-02-17 11:45:00,72.92,72.92,72.82,72.9,9400.0,55.5971,55.5971,55.5209,55.5819,9400.0
2009-02-17 11:50:00,72.88,72.88,72.68,72.83,7800.0,55.5666,55.5666,55.4141,55.5285,7800.0
2009-02-17 11:55:00,72.8,72.87,72.67,72.77,6800.0,55.5056,55.559,55.4065,55.4827,6800.0
2009-02-17 12:00:00,72.78,72.94,72.7,72.7,21700.0,55.4904,55.6124,55.4294,55.4294,21700.0
2009-02-17 12:05:00,72.69,72.73,72.44,72.45,36200.0,55.4218,55.4522,55.2311,55.2388,36200.0
2009-02-17 12:10:00,72.45,72.46,72.23,72.29,9100.0,55.2388,55.2464,55.071,55.1168,9100.0
2009-02-17 12:15:00,72.32,72.4,72.26,72.37,16600.0,55.1396,55.2006,55.0939,55.1778,16600.0
2009-02-17 12:20:00,72.4,72.4,72.16,72.23,5900.0,55.2006,55.2006,55.0177,55.071,5900.0
2009-02-17 12:25:00,72.17,72.34,72.16,72.3,5600.0,55.0253,55.1549,55.0177,55.1244,5600.0
2009-02-17 12:30:00,72.35,72.61,72.33,72.61,13800.0,55.1625,55.3608,55.1473,55.3608,13800.0
2009-02-17 12:35:00,72.6,72.66,72.52,72.55,10400.0,55.3531,55.3989,55.2921,55.315,10400.0
2009-02-17 12:40:00,72.59,72.67,72.53,72.6,3400.0,55.3455,55.4065,55.2998,55.3531,3400.0
2009-02-17 12:45:00,72.6,72.67,72.52,72.55,6200.0,55.3531,55.4065,55.2921,55.315,6200.0
2009-02-17 12:50:00,72.52,72.54,72.46,72.53,6000.0,55.2921,55.3074,55.2464,55.2998,6000.0
2009-02-17 12:55:00,72.55,72.58,72.49,72.57,16400.0,55.315,55.3379,55.2693,55.3303,16400.0
2009-02-17 13:00:00,72.57,72.67,72.35,72.36,14200.0,55.3303,55.4065,55.1625,55.1701,14200.0
2009-02-17 13:05:00,72.4,72.4,72.28,72.31,6400.0,55.2006,55.2006,55.1092,55.132,6400.0
2009-02-17 13:10:00,72.32,72.5,72.24,72.5,6200.0,55.1396,55.2769,55.0787,55.2769,6200.0
2009-02-17 13:15:00,72.5,72.55,72.28,72.31,5300.0,55.2769,55.315,55.1092,55.132,5300.0
2009-02-17 13:20:00,72.3,72.38,72.2,72.36,12900.0,55.1244,55.1854,55.0482,55.1701,12900.0
2009-02-17 13:25:00,72.36,72.48,72.34,72.47,8700.0,55.1701,55.2616,55.1549,55.254,8700.0
2009-02-17 13:30:00,72.47,72.56,72.31,72.54,5600.0,55.254,55.3226,55.132,55.3074,5600.0
2009-02-17 13:35:00,72.58,72.6,72.49,72.53,5500.0,55.3379,55.3531,55.2693,55.2998,5500.0
2009-02-17 13:40:00,72.53,72.87,72.52,72.87,7500.0,55.2998,55.559,55.2921,55.559,7500.0
2009-02-17 13:45:00,72.83,72.95,72.69,72.85,19200.0,55.5285,55.62,55.4218,55.5437,19200.0
2009-02-17 13:50:00,72.85,73.18,72.66,72.68,22400.0,55.5437,55.7953,55.3989,55.4141,22400.0
2009-02-17 13:55:00,72.67,72.83,72.6,72.83,4500.0,55.4065,55.5285,55.3531,55.5285,4500.0
2009-02-17 14:00:00,72.8,72.83,72.64,72.83,3900.0,55.5056,55.5285,55.3836,55.5285,3900.0
2009-02-17 14:05:00,72.84,73.09,72.83,72.95,7500.0,55.5361,55.7267,55.5285,55.62,7500.0
2009-02-17 14:10:00,72.94,73.06,72.87,72.94,12400.0,55.6124,55.7039,55.559,55.6124,12400.0
2009-02-17 14:15:00,72.94,73.07,72.89,72.91,13900.0,55.6124,55.7115,55.5742,55.5895,13900.0
2009-02-17 14:20:00,72.89,73.02,72.8,72.81,19500.0,55.5742,55.6734,55.5056,55.5132,19500.0
2009-02-17 14:25:00,72.83,72.9,72.8,72.87,20000.0,55.5285,55.5819,55.5056,55.559,20000.0
2009-02-17 14:30:00,72.87,73.2,72.87,73.13,37400.0,55.559,55.8106,55.559,55.7572,37400.0
2009-02-17 14:35:00,73.12,73.32,73.09,73.17,18400.0,55.7496,55.9021,55.7267,55.7877,18400.0
2009-02-17 14:40:00,73.17,73.33,73.01,73.29,27300.0,55.7877,55.9097,55.6657,55.8792,27300.0
2009-02-17 14:45:00,73.29,73.32,73.03,73.07,17200.0,55.8792,55.9021,55.681,55.7115,17200.0
2009-02-17 14:50:00,73.12,73.3,72.95,72.95,18500.0,55.7496,55.8868,55.62,55.62,18500.0
2009-02-17 14:55:00,72.94,73.09,72.86,73.09,11700.0,55.6124,55.7267,55.5514,55.7267,11700.0
2009-02-17 15:00:00,73.13,73.13,72.8,72.91,15000.0,55.7572,55.7572,55.5056,55.5895,15000.0
2009-02-17 15:05:00,72.9,73.32,72.86,73.21,23900.0,55.5819,55.9021,55.5514,55.8182,23900.0
2009-02-17 15:10:00,73.27,73.33,73.03,73.15,14000.0,55.864,55.9097,55.681,55.7725,14000.0
2009-02-17 15:15:00,73.14,73.37,72.87,72.87,13400.0,55.7648,55.9402,55.559,55.559,13400.0
2009-02-17 15:20:00,72.85,73.01,72.8,72.98,15700.0,55.5437,55.6657,55.5056,55.6429,15700.0
2009-02-17 15:25:00,72.98,73.15,72.8,73.03,18500.0,55.6429,55.7725,55.5056,55.681,18500.0
2009-02-17 15:30:00,73.04,73.86,73.01,73.79,53300.0,55.6886,56.3138,55.6657,56.2604,53300.0
2009-02-17 15:35:00,73.8,73.85,73.39,73.55,41800.0,56.2681,56.3062,55.9555,56.0774,41800.0
2009-02-17 15:40:00,73.52,73.56,73.03,73.18,36300.0,56.0546,56.0851,55.681,55.7953,36300.0
2009-02-17 15:45:00,73.22,73.45,73.02,73.11,40100.0,55.8258,56.0012,55.6734,55.742,40100.0
2009-02-17 15:50:00,73.13,73.19,72.99,73.0,50700.0,55.7572,55.803,55.6505,55.6581,50700.0
2009-02-17 15:55:00,73.0,73.09,72.93,72.95,66300.0,55.6581,55.7267,55.6047,55.62,66300.0
2009-02-18 09:30:00,73.51,73.51,72.66,72.67,8300.0,56.047,56.047,55.3989,55.4065,8300.0
2009-02-18 09:35:00,72.71,72.98,72.16,72.17,22800.0,55.437,55.6429,55.0177,55.0253,22800.0
2009-02-18 09:40:00,72.19,72.33,71.94,72.16,33700.0,55.0405,55.1473,54.8499,55.0177,33700.0
2009-02-18 09:45:00,72.19,72.22,71.65,71.75,31000.0,55.0405,55.0634,54.6288,54.7051,31000.0
2009-02-18 09:50:00,71.75,72.34,71.62,72.02,23900.0,54.7051,55.1549,54.6059,54.9109,23900.0
2009-02-18 09:55:00,72.07,72.22,71.81,71.85,11600.0,54.949,55.0634,54.7508,54.7813,11600.0
2009-02-18 10:00:00,71.85,71.86,71.46,71.5,38500.0,54.7813,54.7889,54.4839,54.5144,38500.0
2009-02-18 10:05:00,71.5,71.66,71.48,71.53,25400.0,54.5144,54.6364,54.4992,54.5373,25400.0
2009-02-18 10:10:00,71.48,71.5,71.02,71.05,51500.0,54.4992,54.5144,54.1485,54.1713,51500.0
2009-02-18 10:15:00,71.05,71.28,70.86,71.04,34300.0,54.1713,54.3467,54.0265,54.1637,34300.0
2009-02-18 10:20:00,71.02,71.58,71.02,71.34,16600.0,54.1485,54.5754,54.1485,54.3925,16600.0
2009-02-18 10:25:00,71.32,71.34,71.03,71.13,31800.0,54.3772,54.3925,54.1561,54.2323,31800.0
2009-02-18 10:30:00,71.2,71.42,71.12,71.39,48900.0,54.2857,54.4535,54.2247,54.4306,48900.0
2009-02-18 10:35:00,71.43,71.5,71.13,71.23,35300.0,54.4611,54.5144,54.2323,54.3086,35300.0
2009-02-18 10:40:00,71.19,71.31,71.12,71.16,22300.0,54.2781,54.3696,54.2247,54.2552,22300.0
2009-02-18 10:45:00,71.12,71.38,71.05,71.21,23700.0,54.2247,54.423,54.1713,54.2933,23700.0
2009-02-18 10:50:00,71.28,71.41,71.25,71.39,15800.0,54.3467,54.4458,54.3238,54.4306,15800.0
2009-02-18 10:55:00,71.36,71.43,71.18,71.19,31700.0,54.4077,54.4611,54.2705,54.2781,31700.0
2009-02-18 11:00:00,71.17,71.2,71.05,71.15,10400.0,54.2628,54.2857,54.1713,54.2476,10400.0
2009-02-18 11:05:00,71.15,71.31,71.11,71.24,22300.0,54.2476,54.3696,54.2171,54.3162,22300.0
2009-02-18 11:10:00,71.25,71.3,71.2,71.3,25500.0,54.3238,54.362,54.2857,54.362,25500.0
2009-02-18 11:15:00,71.3,71.44,71.19,71.2,56600.0,54.362,54.4687,54.2781,54.2857,56600.0
2009-02-18 11:20:00,71.24,71.8,71.23,71.64,29200.0,54.3162,54.7432,54.3086,54.6212,29200.0
2009-02-18 11:25:00,71.65,71.65,71.27,71.4,35900.0,54.6288,54.6288,54.3391,54.4382,35900.0
2009-02-18 11:30:00,71.43,71.47,71.3,71.38,15500.0,54.4611,54.4916,54.362,54.423,15500.0
2009-02-18 11:35:00,71.34,71.5,71.3,71.47,20700.0,54.3925,54.5144,54.362,54.4916,20700.0
2009-02-18 11:40:00,71.49,71.68,71.3,71.63,18700.0,54.5068,54.6517,54.362,54.6136,18700.0
2009-02-18 11:45:00,71.6,71.68,71.38,71.39,26500.0,54.5907,54.6517,54.423,54.4306,26500.0
2009-02-18 11:50:00,71.4,71.55,71.33,71.48,20000.0,54.4382,54.5526,54.3848,54.4992,20000.0
2009-02-18 11:55:00,71.47,71.68,71.37,71.37,14400.0,54.4916,54.6517,54.4153,54.4153,14400.0
2009-02-18 12:00:00,71.36,71.55,71.25,71.52,18500.0,54.4077,54.5526,54.3238,54.5297,18500.0
2009-02-18 12:05:00,71.55,71.59,71.37,71.5,47900.0,54.5526,54.5831,54.4153,54.5144,47900.0
2009-02-18 12:10:00,71.49,71.55,71.37,71.43,31100.0,54.5068,54.5526,54.4153,54.4611,31100.0
2009-02-18 12:15:00,71.44,71.48,71.29,71.29,23800.0,54.4687,54.4992,54.3543,54.3543,23800.0
2009-02-18 12:20:00,71.27,71.52,71.27,71.46,13700.0,54.3391,54.5297,54.3391,54.4839,13700.0
2009-02-18 12:25:00,71.45,71.5,71.17,71.23,15900.0,54.4763,54.5144,54.2628,54.3086,15900.0
2009-02-18 12:30:00,71.26,71.43,71.16,71.19,18100.0,54.3315,54.4611,54.2552,54.2781,18100.0
2009-02-18 12:35:00,71.18,71.36,71.12,71.13,17700.0,54.2705,54.4077,54.2247,54.2323,17700.0
2009-02-18 12:40:00,71.15,71.3,71.08,71.3,14300.0,54.2476,54.362,54.1942,54.362,14300.0
2009-02-18 12:45:00,71.31,71.34,71.16,71.17,12900.0,54.3696,54.3925,54.2552,54.2628,12900.0
2009-02-18 12:50:00,71.17,71.2,70.9,71.07,52200.0,54.2628,54.2857,54.057,54.1866,52200.0
2009-02-18 12:55:00,71.09,71.21,70.95,71.1,30600.0,54.2018,54.2933,54.0951,54.2095,30600.0
2009-02-18 13:00:00,71.06,71.42,70.93,70.98,22700.0,54.179,54.4535,54.0799,54.118,22700.0
2009-02-18 13:05:00,71.03,71.15,70.94,71.02,10300.0,54.1561,54.2476,54.0875,54.1485,10300.0
2009-02-18 13:10:00,71.02,71.27,70.99,71.24,11500.0,54.1485,54.3391,54.1256,54.3162,11500.0
2009-02-18 13:15:00,71.29,71.29,70.9,70.93,10200.0,54.3543,54.3543,54.057,54.0799,10200.0
2009-02-18 13:20:00,70.88,71.02,70.82,70.95,9700.0,54.0417,54.1485,53.996,54.0951,9700.0
2009-02-18 13:25:00,71.0,71.13,71.0,71.1,9600.0,54.1332,54.2323,54.1332,54.2095,9600.0
2009-02-18 13:30:00,71.12,71.12,70.95,71.01,7100.0,54.2247,54.2247,54.0951,54.1409,7100.0
2009-02-18 13:35:00,71.0,71.04,70.7,70.73,13200.0,54.1332,54.1637,53.9045,53.9274,13200.0
2009-02-18 13:40:00,70.69,70.69,70.53,70.65,11100.0,53.8969,53.8969,53.7749,53.8664,11100.0
2009-02-18 13:45:00,70.65,70.77,70.61,70.68,14800.0,53.8664,53.9579,53.8359,53.8892,14800.0
2009-02-18 13:50:00,70.68,70.68,70.51,70.62,14500.0,53.8892,53.8892,53.7596,53.8435,14500.0
2009-02-18 13:55:00,70.62,70.73,70.59,70.62,12600.0,53.8435,53.9274,53.8206,53.8435,12600.0
2009-02-18 14:00:00,70.63,70.74,70.42,70.54,26700.0,53.8511,53.935,53.691,53.7825,26700.0
2009-02-18 14:05:00,70.56,70.7,70.48,70.59,40800.0,53.7978,53.9045,53.7368,53.8206,40800.0
2009-02-18 14:10:00,70.61,70.63,70.11,70.19,32400.0,53.8359,53.8511,53.4547,53.5157,32400.0
2009-02-18 14:15:00,70.21,70.58,70.16,70.47,26700.0,53.5309,53.813,53.4928,53.7291,26700.0
2009-02-18 14:20:00,70.46,70.7,70.46,70.69,12400.0,53.7215,53.9045,53.7215,53.8969,12400.0
2009-02-18 14:25:00,70.67,70.7,70.4,70.53,27100.0,53.8816,53.9045,53.6758,53.7749,27100.0
2009-02-18 14:30:00,70.53,70.61,70.38,70.53,23600.0,53.7749,53.8359,53.6605,53.7749,23600.0
2009-02-18 14:35:00,70.56,70.59,70.37,70.49,28700.0,53.7978,53.8206,53.6529,53.7444,28700.0
2009-02-18 14:40:00,70.51,70.66,70.32,70.66,14200.0,53.7596,53.874,53.6148,53.874,14200.0
2009-02-18 14:45:00,70.66,70.79,70.6,70.63,11500.0,53.874,53.9731,53.8283,53.8511,11500.0
2009-02-18 14:50:00,70.58,70.77,70.58,70.72,8500.0,53.813,53.9579,53.813,53.9197,8500.0
2009-02-18 14:55:00,70.67,71.22,70.55,71.14,29800.0,53.8816,54.301,53.7901,54.24,29800.0
2009-02-18 15:00:00,71.14,71.3,71.06,71.19,18300.0,54.24,54.362,54.179,54.2781,18300.0
2009-02-18 15:05:00,71.18,71.3,70.76,70.8,28400.0,54.2705,54.362,53.9502,53.9807,28400.0
2009-02-18 15:10:00,70.77,71.29,70.77,71.19,25300.0,53.9579,54.3543,53.9579,54.2781,25300.0
2009-02-18 15:15:00,71.16,71.25,71.01,71.17,12800.0,54.2552,54.3238,54.1409,54.2628,12800.0
2009-02-18 15:20:00,71.17,71.3,70.87,71.17,20300.0,54.2628,54.362,54.0341,54.2628,20300.0
2009-02-18 15:25:00,71.18,71.18,70.75,70.81,23800.0,54.2705,54.2705,53.9426,53.9884,23800.0
2009-02-18 15:30:00,70.78,70.99,70.71,70.88,19600.0,53.9655,54.1256,53.9121,54.0417,19600.0
2009-02-18 15:35:00,70.84,70.9,70.54,70.68,42500.0,54.0112,54.057,53.7825,53.8892,42500.0
2009-02-18 15:40:00,70.68,71.06,70.63,70.97,21200.0,53.8892,54.179,53.8511,54.1104,21200.0
2009-02-18 15:45:00,70.96,71.06,70.87,70.88,22500.0,54.1027,54.179,54.0341,54.0417,22500.0
2009-02-18 15:50:00,70.89,71.14,70.89,70.99,50400.0,54.0494,54.24,54.0494,54.1256,50400.0
2009-02-18 15:55:00,71.02,71.17,70.93,70.98,59800.0,54.1485,54.2628,54.0799,54.118,59800.0
2009-02-19 09:30:00,71.45,71.5,71.21,71.26,5700.0,54.4763,54.5144,54.2933,54.3315,5700.0
2009-02-19 09:35:00,71.28,72.13,71.28,71.75,13800.0,54.3467,54.9948,54.3467,54.7051,13800.0
2009-02-19 09:40:00,71.71,72.0,71.71,71.93,10300.0,54.6746,54.8957,54.6746,54.8423,10300.0
2009-02-19 09:45:00,71.91,72.12,71.76,71.77,7300.0,54.827,54.9872,54.7127,54.7203,7300.0
2009-02-19 09:50:00,71.75,71.8,71.61,71.65,21600.0,54.7051,54.7432,54.5983,54.6288,21600.0
2009-02-19 09:55:00,71.64,71.67,71.48,71.66,13500.0,54.6212,54.6441,54.4992,54.6364,13500.0
2009-02-19 10:00:00,71.65,71.68,71.42,71.66,15300.0,54.6288,54.6517,54.4535,54.6364,15300.0
2009-02-19 10:05:00,71.6,71.68,71.36,71.63,12800.0,54.5907,54.6517,54.4077,54.6136,12800.0
2009-02-19 10:10:00,71.65,71.65,71.36,71.38,6900.0,54.6288,54.6288,54.4077,54.423,6900.0
2009-02-19 10:15:00,71.35,71.39,70.82,70.82,9300.0,54.4001,54.4306,53.996,53.996,9300.0
2009-02-19 10:20:00,70.86,71.04,70.81,70.99,17200.0,54.0265,54.1637,53.9884,54.1256,17200.0
2009-02-19 10:25:00,70.95,71.06,70.82,71.06,6600.0,54.0951,54.179,53.996,54.179,6600.0
2009-02-19 10:30:00,71.04,71.11,70.86,70.88,16300.0,54.1637,54.2171,54.0265,54.0417,16300.0
2009-02-19 10:35:00,70.81,70.96,70.75,70.9,17600.0,53.9884,54.1027,53.9426,54.057,17600.0
2009-02-19 10:40:00,70.91,71.18,70.88,71.08,11500.0,54.0646,54.2705,54.0417,54.1942,11500.0
2009-02-19 10:45:00,71.12,71.21,71.02,71.04,7800.0,54.2247,54.2933,54.1485,54.1637,7800.0
2009-02-19 10:50:00,71.01,71.01,70.55,70.63,22700.0,54.1409,54.1409,53.7901,53.8511,22700.0
2009-02-19 10:55:00,70.64,70.69,70.51,70.56,7700.0,53.8587,53.8969,53.7596,53.7978,7700.0
2009-02-19 11:00:00,70.56,70.88,70.55,70.77,16100.0,53.7978,54.0417,53.7901,53.9579,16100.0
2009-02-19 11:05:00,70.77,71.05,70.77,71.02,7500.0,53.9579,54.1713,53.9579,54.1485,7500.0
2009-02-19 11:10:00,71.02,71.04,70.96,70.96,3000.0,54.1485,54.1637,54.1027,54.1027,3000.0
2009-02-19 11:15:00,70.96,70.98,70.88,70.9,4100.0,54.1027,54.118,54.0417,54.057,4100.0
2009-02-19 11:20:00,70.9,70.94,70.56,70.6,6000.0,54.057,54.0875,53.7978,53.8283,6000.0
2009-02-19 11:25:00,70.6,70.78,70.57,70.74,16800.0,53.8283,53.9655,53.8054,53.935,16800.0
2009-02-19 11:30:00,70.71,70.73,70.49,70.54,2900.0,53.9121,53.9274,53.7444,53.7825,2900.0
2009-02-19 11:35:00,70.58,70.67,70.41,70.41,6200.0,53.813,53.8816,53.6834,53.6834,6200.0
2009-02-19 11:40:00,70.51,70.52,70.12,70.12,6200.0,53.7596,53.7673,53.4623,53.4623,6200.0
2009-02-19 11:45:00,70.1,70.1,69.89,69.91,19400.0,53.447,53.447,53.2869,53.3022,19400.0
2009-02-19 11:50:00,69.95,70.02,69.86,69.88,22600.0,53.3327,53.386,53.264,53.2793,22600.0
2009-02-19 11:55:00,69.89,69.9,69.75,69.77,16400.0,53.2869,53.2945,53.1802,53.1954,16400.0
2009-02-19 12:00:00,69.8,69.8,69.49,69.51,15900.0,53.2183,53.2183,52.9819,52.9972,15900.0
2009-02-19 12:05:00,69.52,69.78,69.42,69.65,45400.0,53.0048,53.2031,52.9286,53.1039,45400.0
2009-02-19 12:10:00,69.69,69.96,69.59,69.59,19800.0,53.1344,53.3403,53.0582,53.0582,19800.0
2009-02-19 12:15:00,69.63,69.68,69.53,69.62,13500.0,53.0887,53.1268,53.0124,53.0811,13500.0
2009-02-19 12:20:00,69.63,69.93,69.63,69.83,3300.0,53.0887,53.3174,53.0887,53.2412,3300.0
2009-02-19 12:25:00,69.84,69.84,69.66,69.7,4800.0,53.2488,53.2488,53.1116,53.1421,4800.0
2009-02-19 12:30:00,69.7,69.78,69.63,69.76,5700.0,53.1421,53.2031,53.0887,53.1878,5700.0
2009-02-19 12:35:00,69.76,69.82,69.74,69.82,3300.0,53.1878,53.2335,53.1726,53.2335,3300.0
2009-02-19 12:40:00,69.82,69.83,69.71,69.78,4700.0,53.2335,53.2412,53.1497,53.2031,4700.0
2009-02-19 12:45:00,69.79,69.79,69.61,69.69,4800.0,53.2107,53.2107,53.0734,53.1344,4800.0
2009-02-19 12:50:00,69.7,69.85,69.66,69.82,6000.0,53.1421,53.2564,53.1116,53.2335,6000.0
2009-02-19 12:55:00,69.81,69.84,69.66,69.66,5600.0,53.2259,53.2488,53.1116,53.1116,5600.0
2009-02-19 13:00:00,69.72,69.78,69.57,69.57,25500.0,53.1573,53.2031,53.0429,53.0429,25500.0
2009-02-19 13:05:00,69.61,70.07,69.61,70.06,14300.0,53.0734,53.4242,53.0734,53.4165,14300.0
2009-02-19 13:10:00,70.06,70.09,70.0,70.06,6600.0,53.4165,53.4394,53.3708,53.4165,6600.0
2009-02-19 13:15:00,70.08,70.22,69.96,70.19,12800.0,53.4318,53.5385,53.3403,53.5157,12800.0
2009-02-19 13:20:00,70.2,70.2,70.04,70.1,8500.0,53.5233,53.5233,53.4013,53.447,8500.0
2009-02-19 13:25:00,70.14,70.17,70.02,70.1,14600.0,53.4775,53.5004,53.386,53.447,14600.0
2009-02-19 13:30:00,70.11,70.16,70.0,70.0,11000.0,53.4547,53.4928,53.3708,53.3708,11000.0
2009-02-19 13:35:00,69.97,70.03,69.88,69.88,15500.0,53.3479,53.3937,53.2793,53.2793,15500.0
2009-02-19 13:40:00,69.89,69.92,69.77,69.81,12600.0,53.2869,53.3098,53.1954,53.2259,12600.0
2009-02-19 13:45:00,69.82,69.84,69.76,69.81,13400.0,53.2335,53.2488,53.1878,53.2259,13400.0
2009-02-19 13:50:00,69.81,69.84,69.75,69.75,14900.0,53.2259,53.2488,53.1802,53.1802,14900.0
2009-02-19 13:55:00,69.72,69.73,69.52,69.55,13800.0,53.1573,53.1649,53.0048,53.0277,13800.0
2009-02-19 14:00:00,69.55,69.76,69.52,69.67,14500.0,53.0277,53.1878,53.0048,53.1192,14500.0
2009-02-19 14:05:00,69.67,69.82,69.67,69.69,20100.0,53.1192,53.2335,53.1192,53.1344,20100.0
2009-02-19 14:10:00,69.73,69.78,69.53,69.54,11100.0,53.1649,53.2031,53.0124,53.0201,11100.0
2009-02-19 14:15:00,69.54,69.6,69.41,69.46,17300.0,53.0201,53.0658,52.9209,52.9591,17300.0
2009-02-19 14:20:00,69.46,69.57,69.43,69.43,8400.0,52.9591,53.0429,52.9362,52.9362,8400.0
2009-02-19 14:25:00,69.48,69.7,69.47,69.68,13200.0,52.9743,53.1421,52.9667,53.1268,13200.0
2009-02-19 14:30:00,69.69,69.69,69.55,69.65,14500.0,53.1344,53.1344,53.0277,53.1039,14500.0
2009-02-19 14:35:00,69.64,69.8,69.64,69.8,10500.0,53.0963,53.2183,53.0963,53.2183,10500.0
2009-02-19 14:40:00,69.79,69.82,69.48,69.48,10800.0,53.2107,53.2335,52.9743,52.9743,10800.0
2009-02-19 14:45:00,69.51,69.67,69.48,69.49,10300.0,52.9972,53.1192,52.9743,52.9819,10300.0
2009-02-19 14:50:00,69.51,69.83,69.49,69.74,18500.0,52.9972,53.2412,52.9819,53.1726,18500.0
2009-02-19 14:55:00,69.73,69.97,69.73,69.88,19700.0,53.1649,53.3479,53.1649,53.2793,19700.0
2009-02-19 15:00:00,69.88,69.98,69.79,69.79,16900.0,53.2793,53.3555,53.2107,53.2107,16900.0
2009-02-19 15:05:00,69.79,69.79,69.56,69.64,17600.0,53.2107,53.2107,53.0353,53.0963,17600.0
2009-02-19 15:10:00,69.61,69.61,69.4,69.47,23500.0,53.0734,53.0734,52.9133,52.9667,23500.0
2009-02-19 15:15:00,69.47,69.47,69.15,69.28,42500.0,52.9667,52.9667,52.7227,52.8218,42500.0
2009-02-19 15:20:00,69.29,69.49,69.22,69.37,34500.0,52.8295,52.9819,52.7761,52.8905,34500.0
2009-02-19 15:25:00,69.4,69.75,69.4,69.58,21300.0,52.9133,53.1802,52.9133,53.0506,21300.0
2009-02-19 15:30:00,69.57,69.61,69.21,69.22,21900.0,53.0429,53.0734,52.7685,52.7761,21900.0
2009-02-19 15:35:00,69.22,69.33,68.9,68.94,76800.0,52.7761,52.86,52.5321,52.5626,76800.0
2009-02-19 15:40:00,68.94,69.23,68.84,69.2,69700.0,52.5626,52.7837,52.4864,52.7608,69700.0
2009-02-19 15:45:00,69.23,69.39,69.07,69.25,60100.0,52.7837,52.9057,52.6617,52.799,60100.0
2009-02-19 15:50:00,69.29,69.4,69.08,69.1,94200.0,52.8295,52.9133,52.6693,52.6846,94200.0
2009-02-19 15:55:00,69.11,69.31,69.11,69.19,127400.0,52.6922,52.8447,52.6922,52.7532,127400.0
2009-02-20 09:30:00,68.18,68.79,68.0,68.16,46300.0,51.9831,52.4482,51.8459,51.9679,46300.0
2009-02-20 09:35:00,68.05,68.41,67.85,67.9,35600.0,51.884,52.1585,51.7315,51.7697,35600.0
2009-02-20 09:40:00,67.9,67.91,67.46,67.63,9600.0,51.7697,51.7773,51.4342,51.5638,9600.0
2009-02-20 09:45:00,67.65,67.68,67.31,67.31,34400.0,51.5791,51.6019,51.3198,51.3198,34400.0
2009-02-20 09:50:00,67.31,67.94,67.25,67.43,43600.0,51.3198,51.8002,51.2741,51.4113,43600.0
2009-02-20 09:55:00,67.43,67.65,67.21,67.47,47500.0,51.4113,51.5791,51.2436,51.4418,47500.0
2009-02-20 10:00:00,67.47,68.18,67.42,67.96,42100.0,51.4418,51.9831,51.4037,51.8154,42100.0
2009-02-20 10:05:00,67.96,68.64,67.95,68.42,51300.0,51.8154,52.3339,51.8078,52.1661,51300.0
2009-02-20 10:10:00,68.38,68.52,68.08,68.16,10700.0,52.1356,52.2424,51.9069,51.9679,10700.0
2009-02-20 10:15:00,68.07,68.28,67.94,68.15,10600.0,51.8993,52.0594,51.8002,51.9603,10600.0
2009-02-20 10:20:00,68.11,68.13,67.94,67.98,8900.0,51.9298,51.945,51.8002,51.8307,8900.0
2009-02-20 10:25:00,67.92,68.29,67.87,68.29,10800.0,51.7849,52.067,51.7468,52.067,10800.0
2009-02-20 10:30:00,68.26,68.38,68.2,68.36,16300.0,52.0441,52.1356,51.9984,52.1204,16300.0
2009-02-20 10:35:00,68.34,68.64,68.31,68.64,12600.0,52.1051,52.3339,52.0823,52.3339,12600.0
2009-02-20 10:40:00,68.64,68.94,68.53,68.91,26500.0,52.3339,52.5626,52.25,52.5397,26500.0
2009-02-20 10:45:00,68.91,69.01,68.9,68.93,28400.0,52.5397,52.616,52.5321,52.555,28400.0
2009-02-20 10:50:00,68.92,68.95,68.65,68.75,27800.0,52.5474,52.5702,52.3415,52.4177,27800.0
2009-02-20 10:55:00,68.75,68.78,68.6,68.66,16700.0,52.4177,52.4406,52.3034,52.3491,16700.0
2009-02-20 11:00:00,68.6,68.71,68.55,68.55,8000.0,52.3034,52.3872,52.2652,52.2652,8000.0
2009-02-20 11:05:00,68.55,68.55,68.19,68.27,31200.0,52.2652,52.2652,51.9908,52.0518,31200.0
2009-02-20 11:10:00,68.27,68.36,68.19,68.24,20200.0,52.0518,52.1204,51.9908,52.0289,20200.0
2009-02-20 11:15:00,68.24,68.53,68.23,68.53,17000.0,52.0289,52.25,52.0213,52.25,17000.0
2009-02-20 11:20:00,68.51,68.67,68.49,68.49,17500.0,52.2348,52.3567,52.2195,52.2195,17500.0
2009-02-20 11:25:00,68.49,68.49,68.36,68.39,9600.0,52.2195,52.2195,52.1204,52.1433,9600.0
2009-02-20 11:30:00,68.39,68.41,68.25,68.32,12800.0,52.1433,52.1585,52.0365,52.0899,12800.0
2009-02-20 11:35:00,68.32,68.63,68.32,68.63,14400.0,52.0899,52.3262,52.0899,52.3262,14400.0
2009-02-20 11:40:00,68.63,68.66,68.56,68.62,6100.0,52.3262,52.3491,52.2729,52.3186,6100.0
2009-02-20 11:45:00,68.61,68.68,68.48,68.64,9400.0,52.311,52.3644,52.2119,52.3339,9400.0
2009-02-20 11:50:00,68.61,68.61,68.53,68.53,5300.0,52.311,52.311,52.25,52.25,5300.0
2009-02-20 11:55:00,68.53,68.68,68.53,68.59,6400.0,52.25,52.3644,52.25,52.2957,6400.0
2009-02-20 12:00:00,68.59,68.62,68.54,68.6,9000.0,52.2957,52.3186,52.2576,52.3034,9000.0
2009-02-20 12:05:00,68.57,68.75,68.55,68.75,16400.0,52.2805,52.4177,52.2652,52.4177,16400.0
2009-02-20 12:10:00,68.74,68.89,68.72,68.78,17400.0,52.4101,52.5245,52.3949,52.4406,17400.0
2009-02-20 12:15:00,68.78,68.78,68.58,68.73,12000.0,52.4406,52.4406,52.2881,52.4025,12000.0
2009-02-20 12:20:00,68.69,68.76,68.62,68.66,12900.0,52.372,52.4254,52.3186,52.3491,12900.0
2009-02-20 12:25:00,68.66,68.75,68.62,68.71,8500.0,52.3491,52.4177,52.3186,52.3872,8500.0
2009-02-20 12:30:00,68.71,68.78,68.65,68.76,13900.0,52.3872,52.4406,52.3415,52.4254,13900.0
2009-02-20 12:35:00,68.76,68.88,68.74,68.86,11800.0,52.4254,52.5169,52.4101,52.5016,11800.0
2009-02-20 12:40:00,68.86,68.89,68.7,68.75,15500.0,52.5016,52.5245,52.3796,52.4177,15500.0
2009-02-20 12:45:00,68.72,68.76,68.54,68.58,22900.0,52.3949,52.4254,52.2576,52.2881,22900.0
2009-02-20 12:50:00,68.54,68.55,68.34,68.39,12200.0,52.2576,52.2652,52.1051,52.1433,12200.0
2009-02-20 12:55:00,68.38,68.54,68.21,68.34,10100.0,52.1356,52.2576,52.006,52.1051,10100.0
2009-02-20 13:00:00,68.34,68.35,68.2,68.25,12400.0,52.1051,52.1128,51.9984,52.0365,12400.0
2009-02-20 13:05:00,68.25,68.38,68.22,68.23,9400.0,52.0365,52.1356,52.0136,52.0213,9400.0
2009-02-20 13:10:00,68.2,68.28,68.11,68.17,8300.0,51.9984,52.0594,51.9298,51.9755,8300.0
2009-02-20 13:15:00,68.12,68.15,67.96,68.11,11500.0,51.9374,51.9603,51.8154,51.9298,11500.0
2009-02-20 13:20:00,68.05,68.26,68.05,68.14,7400.0,51.884,52.0441,51.884,51.9526,7400.0
2009-02-20 13:25:00,68.13,68.38,68.13,68.25,19600.0,51.945,52.1356,51.945,52.0365,19600.0
2009-02-20 13:30:00,68.25,68.36,68.23,68.34,34000.0,52.0365,52.1204,52.0213,52.1051,34000.0
2009-02-20 13:35:00,68.33,68.49,68.3,68.41,20600.0,52.0975,52.2195,52.0746,52.1585,20600.0
2009-02-20 13:40:00,68.41,68.46,68.25,68.41,13900.0,52.1585,52.1966,52.0365,52.1585,13900.0
2009-02-20 13:45:00,68.42,68.45,68.25,68.26,8900.0,52.1661,52.189,52.0365,52.0441,8900.0
2009-02-20 13:50:00,68.26,68.61,68.26,68.53,10400.0,52.0441,52.311,52.0441,52.25,10400.0
2009-02-20 13:55:00,68.53,68.63,68.39,68.48,12500.0,52.25,52.3262,52.1433,52.2119,12500.0
2009-02-20 14:00:00,68.48,68.49,68.24,68.25,10300.0,52.2119,52.2195,52.0289,52.0365,10300.0
2009-02-20 14:05:00,68.25,68.39,68.25,68.35,14900.0,52.0365,52.1433,52.0365,52.1128,14900.0
2009-02-20 14:10:00,68.3,68.38,68.25,68.31,27200.0,52.0746,52.1356,52.0365,52.0823,27200.0
2009-02-20 14:15:00,68.31,69.1,68.29,68.92,42000.0,52.0823,52.6846,52.067,52.5474,42000.0
2009-02-20 14:20:00,68.88,69.39,68.76,69.37,27100.0,52.5169,52.9057,52.4254,52.8905,27100.0
2009-02-20 14:25:00,69.32,69.68,68.95,68.98,47700.0,52.8523,53.1268,52.5702,52.5931,47700.0
2009-02-20 14:30:00,68.98,69.34,68.96,69.06,55300.0,52.5931,52.8676,52.5779,52.6541,55300.0
2009-02-20 14:35:00,69.06,69.44,68.77,69.44,27300.0,52.6541,52.9438,52.433,52.9438,27300.0
2009-02-20 14:40:00,69.44,69.62,69.16,69.26,32900.0,52.9438,53.0811,52.7303,52.8066,32900.0
2009-02-20 14:45:00,69.28,69.63,69.2,69.59,47000.0,52.8218,53.0887,52.7608,53.0582,47000.0
2009-02-20 14:50:00,69.54,69.82,69.46,69.46,32500.0,53.0201,53.2335,52.9591,52.9591,32500.0
2009-02-20 14:55:00,69.45,69.49,69.14,69.31,31100.0,52.9514,52.9819,52.7151,52.8447,31100.0
2009-02-20 15:00:00,69.24,69.24,68.86,69.07,35400.0,52.7913,52.7913,52.5016,52.6617,35400.0
2009-02-20 15:05:00,69.0,69.2,68.91,69.03,28900.0,52.6083,52.7608,52.5397,52.6312,28900.0
2009-02-20 15:10:00,69.0,69.01,68.68,68.89,36200.0,52.6083,52.616,52.3644,52.5245,36200.0
2009-02-20 15:15:00,68.89,69.08,68.8,68.94,26400.0,52.5245,52.6693,52.4559,52.5626,26400.0
2009-02-20 15:20:00,68.94,69.14,68.8,68.87,22100.0,52.5626,52.7151,52.4559,52.5092,22100.0
2009-02-20 15:25:00,68.88,68.98,68.49,68.52,43000.0,52.5169,52.5931,52.2195,52.2424,43000.0
2009-02-20 15:30:00,68.5,68.79,68.32,68.63,32900.0,52.2271,52.4482,52.0899,52.3262,32900.0
2009-02-20 15:35:00,68.63,68.93,68.62,68.68,37300.0,52.3262,52.555,52.3186,52.3644,37300.0
2009-02-20 15:40:00,68.68,68.82,68.56,68.58,81300.0,52.3644,52.4711,52.2729,52.2881,81300.0
2009-02-20 15:45:00,68.51,68.73,68.4,68.63,88900.0,52.2348,52.4025,52.1509,52.3262,88900.0
2009-02-20 15:50:00,68.62,68.82,68.47,68.64,135900.0,52.3186,52.4711,52.2043,52.3339,135900.0
2009-02-20 15:55:00,68.64,68.83,68.61,68.74,104100.0,52.3339,52.4787,52.311,52.4101,104100.0
2009-02-23 09:30:00,69.54,69.54,68.73,68.84,13600.0,53.0201,53.0201,52.4025,52.4864,13600.0
2009-02-23 09:35:00,68.76,69.19,68.62,68.66,19200.0,52.4254,52.7532,52.3186,52.3491,19200.0
2009-02-23 09:40:00,68.71,68.71,68.15,68.15,20500.0,52.3872,52.3872,51.9603,51.9603,20500.0
2009-02-23 09:45:00,68.15,68.15,67.84,67.88,27900.0,51.9603,51.9603,51.7239,51.7544,27900.0
2009-02-23 09:50:00,67.83,67.99,67.7,67.81,30900.0,51.7163,51.8383,51.6172,51.701,30900.0
2009-02-23 09:55:00,67.84,67.86,67.51,67.54,24500.0,51.7239,51.7392,51.4723,51.4952,24500.0
2009-02-23 10:00:00,67.55,67.56,67.13,67.16,36300.0,51.5028,51.5104,51.1826,51.2055,36300.0
2009-02-23 10:05:00,67.16,67.39,67.14,67.38,21600.0,51.2055,51.3808,51.1902,51.3732,21600.0
2009-02-23 10:10:00,67.37,67.4,67.01,67.07,21900.0,51.3656,51.3884,51.0911,51.1368,21900.0
2009-02-23 10:15:00,67.07,67.07,66.8,66.97,56300.0,51.1368,51.1368,50.931,51.0606,56300.0
2009-02-23 10:20:00,66.98,67.16,66.98,67.08,27700.0,51.0682,51.2055,51.0682,51.1445,27700.0
2009-02-23 10:25:00,67.1,67.11,66.9,66.96,25300.0,51.1597,51.1673,51.0072,51.053,25300.0
2009-02-23 10:30:00,66.95,67.05,66.84,66.95,42800.0,51.0453,51.1216,50.9615,51.0453,42800.0
2009-02-23 10:35:00,66.95,67.04,66.9,66.96,53400.0,51.0453,51.114,51.0072,51.053,53400.0
2009-02-23 10:40:00,66.93,67.03,66.67,66.85,22000.0,51.0301,51.1063,50.8319,50.9691,22000.0
2009-02-23 10:45:00,66.87,67.19,66.79,67.18,15800.0,50.9844,51.2283,50.9234,51.2207,15800.0
2009-02-23 10:50:00,67.16,67.34,67.15,67.33,26300.0,51.2055,51.3427,51.1978,51.3351,26300.0
2009-02-23 10:55:00,67.32,67.37,67.01,67.03,60800.0,51.3274,51.3656,51.0911,51.1063,60800.0
2009-02-23 11:00:00,67.02,67.08,66.93,67.03,19300.0,51.0987,51.1445,51.0301,51.1063,19300.0
2009-02-23 11:05:00,67.03,67.04,66.86,66.91,18300.0,51.1063,51.114,50.9767,51.0148,18300.0
2009-02-23 11:10:00,66.9,67.2,66.87,67.13,21600.0,51.0072,51.236,50.9844,51.1826,21600.0
2009-02-23 11:15:00,67.1,67.18,66.93,66.93,14300.0,51.1597,51.2207,51.0301,51.0301,14300.0
2009-02-23 11:20:00,66.93,67.07,66.86,66.87,11000.0,51.0301,51.1368,50.9767,50.9844,11000.0
2009-02-23 11:25:00,66.84,67.01,66.81,66.84,16900.0,50.9615,51.0911,50.9386,50.9615,16900.0
2009-02-23 11:30:00,66.82,66.82,66.56,66.8,20200.0,50.9462,50.9462,50.748,50.931,20200.0
2009-02-23 11:35:00,66.77,67.09,66.77,67.07,14000.0,50.9081,51.1521,50.9081,51.1368,14000.0
2009-02-23 11:40:00,67.05,67.08,66.94,67.01,10100.0,51.1216,51.1445,51.0377,51.0911,10100.0
2009-02-23 11:45:00,66.96,67.29,66.95,67.28,41800.0,51.053,51.3046,51.0453,51.297,41800.0
2009-02-23 11:50:00,67.27,67.38,67.23,67.36,27200.0,51.2893,51.3732,51.2588,51.3579,27200.0
2009-02-23 11:55:00,67.34,67.38,67.12,67.31,25000.0,51.3427,51.3732,51.175,51.3198,25000.0
2009-02-23 12:00:00,67.28,67.32,67.24,67.26,21600.0,51.297,51.3274,51.2665,51.2817,21600.0
2009-02-23 12:05:00,67.25,67.36,67.25,67.26,27800.0,51.2741,51.3579,51.2741,51.2817,27800.0
2009-02-23 12:10:00,67.26,67.48,67.25,67.36,12500.0,51.2817,51.4494,51.2741,51.3579,12500.0
2009-02-23 12:15:00,67.37,67.43,67.25,67.35,29100.0,51.3656,51.4113,51.2741,51.3503,29100.0
2009-02-23 12:20:00,67.31,67.42,67.23,67.26,23000.0,51.3198,51.4037,51.2588,51.2817,23000.0
2009-02-23 12:25:00,67.26,67.29,67.19,67.25,21500.0,51.2817,51.3046,51.2283,51.2741,21500.0
2009-02-23 12:30:00,67.24,67.26,67.06,67.08,27400.0,51.2665,51.2817,51.1292,51.1445,27400.0
2009-02-23 12:35:00,67.05,67.28,67.04,67.2,15000.0,51.1216,51.297,51.114,51.236,15000.0
2009-02-23 12:40:00,67.2,67.21,67.09,67.11,10800.0,51.236,51.2436,51.1521,51.1673,10800.0
2009-02-23 12:45:00,67.09,67.09,66.83,66.85,17000.0,51.1521,51.1521,50.9539,50.9691,17000.0
2009-02-23 12:50:00,66.88,67.11,66.81,66.88,47100.0,50.992,51.1673,50.9386,50.992,47100.0
2009-02-23 12:55:00,66.89,66.89,66.49,66.49,16800.0,50.9996,50.9996,50.6946,50.6946,16800.0
2009-02-23 13:00:00,66.48,66.68,66.42,66.66,22500.0,50.687,50.8395,50.6413,50.8242,22500.0
2009-02-23 13:05:00,66.67,67.0,66.65,67.0,11900.0,50.8319,51.0835,50.8166,51.0835,11900.0
2009-02-23 13:10:00,67.0,67.09,66.93,66.93,12100.0,51.0835,51.1521,51.0301,51.0301,12100.0
2009-02-23 13:15:00,66.92,66.96,66.78,66.79,12300.0,51.0225,51.053,50.9157,50.9234,12300.0
2009-02-23 13:20:00,66.82,66.86,66.76,66.79,9800.0,50.9462,50.9767,50.9005,50.9234,9800.0
2009-02-23 13:25:00,66.79,66.92,66.71,66.72,9600.0,50.9234,51.0225,50.8624,50.87,9600.0
2009-02-23 13:30:00,66.73,66.83,66.59,66.67,13900.0,50.8776,50.9539,50.7709,50.8319,13900.0
2009-02-23 13:35:00,66.67,66.67,66.53,66.56,38900.0,50.8319,50.8319,50.7251,50.748,38900.0
2009-02-23 13:40:00,66.57,66.63,66.51,66.58,34700.0,50.7556,50.8014,50.7099,50.7632,34700.0
2009-02-23 13:45:00,66.58,66.67,66.5,66.57,40600.0,50.7632,50.8319,50.7022,50.7556,40600.0
2009-02-23 13:50:00,66.55,66.73,66.5,66.73,20900.0,50.7404,50.8776,50.7022,50.8776,20900.0
2009-02-23 13:55:00,66.73,66.76,66.53,66.6,17600.0,50.8776,50.9005,50.7251,50.7785,17600.0
2009-02-23 14:00:00,66.56,66.63,66.39,66.58,24400.0,50.748,50.8014,50.6184,50.7632,24400.0
2009-02-23 14:05:00,66.58,66.62,66.33,66.33,38100.0,50.7632,50.7937,50.5726,50.5726,38100.0
2009-02-23 14:10:00,66.32,66.49,66.23,66.43,35200.0,50.565,50.6946,50.4964,50.6489,35200.0
2009-02-23 14:15:00,66.44,66.74,66.44,66.59,24900.0,50.6565,50.8852,50.6565,50.7709,24900.0
2009-02-23 14:20:00,66.57,66.78,66.55,66.57,35100.0,50.7556,50.9157,50.7404,50.7556,35100.0
2009-02-23 14:25:00,66.6,66.83,66.56,66.75,43200.0,50.7785,50.9539,50.748,50.8929,43200.0
2009-02-23 14:30:00,66.73,66.79,66.35,66.57,25400.0,50.8776,50.9234,50.5879,50.7556,25400.0
2009-02-23 14:35:00,66.59,66.75,66.56,66.71,31700.0,50.7709,50.8929,50.748,50.8624,31700.0
2009-02-23 14:40:00,66.72,66.78,66.41,66.53,31100.0,50.87,50.9157,50.6336,50.7251,31100.0
2009-02-23 14:45:00,66.51,66.51,66.26,66.38,24900.0,50.7099,50.7099,50.5193,50.6108,24900.0
2009-02-23 14:50:00,66.36,66.42,65.99,66.09,48100.0,50.5955,50.6413,50.3134,50.3896,48100.0
2009-02-23 14:55:00,66.11,66.14,66.0,66.02,38000.0,50.4049,50.4278,50.321,50.3363,38000.0
2009-02-23 15:00:00,66.01,66.26,65.93,66.24,33200.0,50.3287,50.5193,50.2677,50.504,33200.0
2009-02-23 15:05:00,66.24,66.44,66.13,66.28,36000.0,50.504,50.6565,50.4201,50.5345,36000.0
2009-02-23 15:10:00,66.28,66.54,66.12,66.47,25300.0,50.5345,50.7327,50.4125,50.6794,25300.0
2009-02-23 15:15:00,66.45,66.46,66.27,66.29,33800.0,50.6641,50.6718,50.5269,50.5421,33800.0
2009-02-23 15:20:00,66.27,66.31,65.95,66.06,77500.0,50.5269,50.5574,50.2829,50.3668,77500.0
2009-02-23 15:25:00,66.06,66.36,65.99,66.21,38600.0,50.3668,50.5955,50.3134,50.4811,38600.0
2009-02-23 15:30:00,66.22,66.62,66.18,66.2,55900.0,50.4888,50.7937,50.4583,50.4735,55900.0
2009-02-23 15:35:00,66.21,66.37,66.05,66.12,39400.0,50.4811,50.6031,50.3592,50.4125,39400.0
2009-02-23 15:40:00,66.14,66.37,66.03,66.26,64500.0,50.4278,50.6031,50.3439,50.5193,64500.0
2009-02-23 15:45:00,66.24,66.35,65.96,65.98,47400.0,50.504,50.5879,50.2905,50.3058,47400.0
2009-02-23 15:50:00,65.97,66.13,65.79,66.12,52000.0,50.2982,50.4201,50.1609,50.4125,52000.0
2009-02-23 15:55:00,66.1,66.1,65.86,65.92,87700.0,50.3973,50.3973,50.2143,50.26,87700.0
2009-02-24 09:30:00,66.0,66.45,65.95,66.31,13200.0,50.321,50.6641,50.2829,50.5574,13200.0
2009-02-24 09:35:00,66.31,66.94,66.31,66.94,4300.0,50.5574,51.0377,50.5574,51.0377,4300.0
2009-02-24 09:40:00,66.84,66.92,66.66,66.77,12400.0,50.9615,51.0225,50.8242,50.9081,12400.0
2009-02-24 09:45:00,66.77,66.93,66.76,66.85,7400.0,50.9081,51.0301,50.9005,50.9691,7400.0
2009-02-24 09:50:00,66.89,67.15,66.84,66.92,20300.0,50.9996,51.1978,50.9615,51.0225,20300.0
2009-02-24 09:55:00,66.97,67.13,66.82,66.82,10800.0,51.0606,51.1826,50.9462,50.9462,10800.0
2009-02-24 10:00:00,66.82,66.82,66.23,66.31,14800.0,50.9462,50.9462,50.4964,50.5574,14800.0
2009-02-24 10:05:00,66.22,66.74,66.22,66.68,11700.0,50.4888,50.8852,50.4888,50.8395,11700.0
2009-02-24 10:10:00,66.71,66.91,66.68,66.81,15600.0,50.8624,51.0148,50.8395,50.9386,15600.0
2009-02-24 10:15:00,66.8,66.88,66.57,66.81,22300.0,50.931,50.992,50.7556,50.9386,22300.0
2009-02-24 10:20:00,66.8,66.84,66.62,66.77,15200.0,50.931,50.9615,50.7937,50.9081,15200.0
2009-02-24 10:25:00,66.78,66.95,66.62,66.9,13900.0,50.9157,51.0453,50.7937,51.0072,13900.0
2009-02-24 10:30:00,66.9,67.48,66.88,67.48,26800.0,51.0072,51.4494,50.992,51.4494,26800.0
2009-02-24 10:35:00,67.5,67.59,67.39,67.48,24500.0,51.4647,51.5333,51.3808,51.4494,24500.0
2009-02-24 10:40:00,67.46,67.49,67.41,67.45,12100.0,51.4342,51.4571,51.3961,51.4266,12100.0
2009-02-24 10:45:00,67.51,67.92,67.51,67.85,14300.0,51.4723,51.7849,51.4723,51.7315,14300.0
2009-02-24 10:50:00,67.87,67.88,67.78,67.78,9200.0,51.7468,51.7544,51.6782,51.6782,9200.0
2009-02-24 10:55:00,67.8,67.81,67.52,67.64,9300.0,51.6934,51.701,51.4799,51.5714,9300.0
2009-02-24 11:00:00,67.67,67.93,67.67,67.78,13000.0,51.5943,51.7925,51.5943,51.6782,13000.0
2009-02-24 11:05:00,67.81,67.97,67.77,67.84,13100.0,51.701,51.823,51.6705,51.7239,13100.0
2009-02-24 11:10:00,67.82,68.05,67.78,68.0,19600.0,51.7087,51.884,51.6782,51.8459,19600.0
2009-02-24 11:15:00,68.09,68.21,68.01,68.09,30100.0,51.9145,52.006,51.8535,51.9145,30100.0
2009-02-24 11:20:00,68.06,68.3,67.99,68.15,31500.0,51.8917,52.0746,51.8383,51.9603,31500.0
2009-02-24 11:25:00,68.13,68.22,67.95,68.2,20600.0,51.945,52.0136,51.8078,51.9984,20600.0
2009-02-24 11:30:00,68.22,68.22,68.0,68.0,12800.0,52.0136,52.0136,51.8459,51.8459,12800.0
2009-02-24 11:35:00,67.99,68.07,67.94,68.03,11000.0,51.8383,51.8993,51.8002,51.8688,11000.0
2009-02-24 11:40:00,68.03,68.09,68.0,68.04,7000.0,51.8688,51.9145,51.8459,51.8764,7000.0
2009-02-24 11:45:00,68.03,68.03,67.68,67.68,7400.0,51.8688,51.8688,51.6019,51.6019,7400.0
2009-02-24 11:50:00,67.63,67.8,67.6,67.8,4200.0,51.5638,51.6934,51.5409,51.6934,4200.0
2009-02-24 11:55:00,67.8,67.9,67.74,67.78,8800.0,51.6934,51.7697,51.6477,51.6782,8800.0
2009-02-24 12:00:00,67.74,68.0,67.72,67.98,9400.0,51.6477,51.8459,51.6324,51.8307,9400.0
2009-02-24 12:05:00,67.92,67.92,67.64,67.67,7100.0,51.7849,51.7849,51.5714,51.5943,7100.0
2009-02-24 12:10:00,67.63,67.65,67.54,67.64,3600.0,51.5638,51.5791,51.4952,51.5714,3600.0
2009-02-24 12:15:00,67.6,67.6,67.39,67.49,11500.0,51.5409,51.5409,51.3808,51.4571,11500.0
2009-02-24 12:20:00,67.49,67.59,67.44,67.44,4400.0,51.4571,51.5333,51.4189,51.4189,4400.0
2009-02-24 12:25:00,67.47,67.6,67.36,67.49,18400.0,51.4418,51.5409,51.3579,51.4571,18400.0
2009-02-24 12:30:00,67.46,67.56,67.43,67.49,12300.0,51.4342,51.5104,51.4113,51.4571,12300.0
2009-02-24 12:35:00,67.5,67.83,67.49,67.54,20500.0,51.4647,51.7163,51.4571,51.4952,20500.0
2009-02-24 12:40:00,67.53,67.71,67.51,67.65,8400.0,51.4876,51.6248,51.4723,51.5791,8400.0
2009-02-24 12:45:00,67.72,67.87,67.72,67.87,3400.0,51.6324,51.7468,51.6324,51.7468,3400.0
2009-02-24 12:50:00,67.86,67.96,67.75,67.76,6600.0,51.7392,51.8154,51.6553,51.6629,6600.0
2009-02-24 12:55:00,67.69,67.79,67.68,67.71,3900.0,51.6096,51.6858,51.6019,51.6248,3900.0
2009-02-24 13:00:00,67.69,67.89,67.57,67.81,9200.0,51.6096,51.762,51.5181,51.701,9200.0
2009-02-24 13:05:00,67.92,67.93,67.72,67.78,5500.0,51.7849,51.7925,51.6324,51.6782,5500.0
2009-02-24 13:10:00,67.74,67.77,67.33,67.33,8000.0,51.6477,51.6705,51.3351,51.3351,8000.0
2009-02-24 13:15:00,67.34,67.49,67.34,67.48,2300.0,51.3427,51.4571,51.3427,51.4494,2300.0
2009-02-24 13:20:00,67.44,67.94,67.44,67.88,20800.0,51.4189,51.8002,51.4189,51.7544,20800.0
2009-02-24 13:25:00,67.93,67.98,67.82,67.97,14200.0,51.7925,51.8307,51.7087,51.823,14200.0
2009-02-24 13:30:00,67.98,68.22,67.93,68.14,27600.0,51.8307,52.0136,51.7925,51.9526,27600.0
2009-02-24 13:35:00,68.15,68.24,68.0,68.17,5000.0,51.9603,52.0289,51.8459,51.9755,5000.0
2009-02-24 13:40:00,68.19,68.23,67.98,68.0,8000.0,51.9908,52.0213,51.8307,51.8459,8000.0
2009-02-24 13:45:00,67.96,68.11,67.95,68.05,8000.0,51.8154,51.9298,51.8078,51.884,8000.0
2009-02-24 13:50:00,68.2,68.28,68.14,68.24,12500.0,51.9984,52.0594,51.9526,52.0289,12500.0
2009-02-24 13:55:00,68.23,68.4,68.23,68.35,26100.0,52.0213,52.1509,52.0213,52.1128,26100.0
2009-02-24 14:00:00,68.4,68.4,68.11,68.25,12600.0,52.1509,52.1509,51.9298,52.0365,12600.0
2009-02-24 14:05:00,68.19,68.28,68.11,68.16,12200.0,51.9908,52.0594,51.9298,51.9679,12200.0
2009-02-24 14:10:00,68.17,68.17,67.91,67.97,18100.0,51.9755,51.9755,51.7773,51.823,18100.0
2009-02-24 14:15:00,68.04,68.39,68.03,68.36,22000.0,51.8764,52.1433,51.8688,52.1204,22000.0
2009-02-24 14:20:00,68.34,68.37,68.18,68.36,9900.0,52.1051,52.128,51.9831,52.1204,9900.0
2009-02-24 14:25:00,68.37,68.45,68.25,68.3,12900.0,52.128,52.189,52.0365,52.0746,12900.0
2009-02-24 14:30:00,68.29,68.38,68.08,68.25,14700.0,52.067,52.1356,51.9069,52.0365,14700.0
2009-02-24 14:35:00,68.25,68.43,68.12,68.3,14700.0,52.0365,52.1738,51.9374,52.0746,14700.0
2009-02-24 14:40:00,68.27,68.43,68.09,68.17,16400.0,52.0518,52.1738,51.9145,51.9755,16400.0
2009-02-24 14:45:00,68.19,68.33,68.12,68.33,10400.0,51.9908,52.0975,51.9374,52.0975,10400.0
2009-02-24 14:50:00,68.32,68.37,68.19,68.21,11900.0,52.0899,52.128,51.9908,52.006,11900.0
2009-02-24 14:55:00,68.23,68.56,68.18,68.35,16600.0,52.0213,52.2729,51.9831,52.1128,16600.0
2009-02-24 15:00:00,68.32,68.5,68.32,68.37,12000.0,52.0899,52.2271,52.0899,52.128,12000.0
2009-02-24 15:05:00,68.38,68.63,68.38,68.6,10700.0,52.1356,52.3262,52.1356,52.3034,10700.0
2009-02-24 15:10:00,68.67,68.77,68.58,68.77,6300.0,52.3567,52.433,52.2881,52.433,6300.0
2009-02-24 15:15:00,68.8,68.93,68.73,68.93,6900.0,52.4559,52.555,52.4025,52.555,6900.0
2009-02-24 15:20:00,68.9,68.97,68.74,68.87,13100.0,52.5321,52.5855,52.4101,52.5092,13100.0
2009-02-24 15:25:00,68.83,69.03,68.78,68.81,17200.0,52.4787,52.6312,52.4406,52.4635,17200.0
2009-02-24 15:30:00,68.81,68.9,68.48,68.6,22400.0,52.4635,52.5321,52.2119,52.3034,22400.0
2009-02-24 15:35:00,68.6,68.78,68.58,68.69,23600.0,52.3034,52.4406,52.2881,52.372,23600.0
2009-02-24 15:40:00,68.71,68.9,68.52,68.53,37000.0,52.3872,52.5321,52.2424,52.25,37000.0
2009-02-24 15:45:00,68.53,68.6,68.39,68.56,36000.0,52.25,52.3034,52.1433,52.2729,36000.0
2009-02-24 15:50:00,68.56,68.65,68.44,68.6,58200.0,52.2729,52.3415,52.1814,52.3034,58200.0
2009-02-24 15:55:00,68.58,68.58,68.41,68.45,42800.0,52.2881,52.2881,52.1585,52.189,42800.0
2009-02-25 09:30:00,67.89,68.15,67.79,68.14,11500.0,51.762,51.9603,51.6858,51.9526,11500.0
2009-02-25 09:35:00,68.07,68.38,67.77,67.95,6600.0,51.8993,52.1356,51.6705,51.8078,6600.0
2009-02-25 09:40:00,67.93,67.94,67.77,67.77,11400.0,51.7925,51.8002,51.6705,51.6705,11400.0
2009-02-25 09:45:00,67.64,67.7,67.47,67.64,18700.0,51.5714,51.6172,51.4418,51.5714,18700.0
2009-02-25 09:50:00,67.64,67.74,67.5,67.74,28100.0,51.5714,51.6477,51.4647,51.6477,28100.0
2009-02-25 09:55:00,67.78,67.82,67.31,67.42,15200.0,51.6782,51.7087,51.3198,51.4037,15200.0
2009-02-25 10:00:00,67.36,67.4,67.06,67.27,20100.0,51.3579,51.3884,51.1292,51.2893,20100.0
2009-02-25 10:05:00,67.29,67.56,67.19,67.52,22800.0,51.3046,51.5104,51.2283,51.4799,22800.0
2009-02-25 10:10:00,67.55,67.61,67.39,67.53,9300.0,51.5028,51.5486,51.3808,51.4876,9300.0
2009-02-25 10:15:00,67.53,67.63,67.35,67.47,13800.0,51.4876,51.5638,51.3503,51.4418,13800.0
2009-02-25 10:20:00,67.52,67.79,67.5,67.78,9500.0,51.4799,51.6858,51.4647,51.6782,9500.0
2009-02-25 10:25:00,67.77,68.1,67.77,68.1,15300.0,51.6705,51.9222,51.6705,51.9222,15300.0
2009-02-25 10:30:00,68.08,68.14,67.74,67.78,45600.0,51.9069,51.9526,51.6477,51.6782,45600.0
2009-02-25 10:35:00,67.72,67.83,67.68,67.75,7900.0,51.6324,51.7163,51.6019,51.6553,7900.0
2009-02-25 10:40:00,67.75,67.84,67.27,67.36,30400.0,51.6553,51.7239,51.2893,51.3579,30400.0
2009-02-25 10:45:00,67.29,67.39,67.25,67.3,51000.0,51.3046,51.3808,51.2741,51.3122,51000.0
2009-02-25 10:50:00,67.3,67.41,67.23,67.39,31800.0,51.3122,51.3961,51.2588,51.3808,31800.0
2009-02-25 10:55:00,67.35,67.48,67.34,67.48,8000.0,51.3503,51.4494,51.3427,51.4494,8000.0
2009-02-25 11:00:00,67.46,67.72,67.46,67.69,5300.0,51.4342,51.6324,51.4342,51.6096,5300.0
2009-02-25 11:05:00,67.69,68.01,67.69,68.0,12300.0,51.6096,51.8535,51.6096,51.8459,12300.0
2009-02-25 11:10:00,68.0,68.04,67.93,67.96,12300.0,51.8459,51.8764,51.7925,51.8154,12300.0
2009-02-25 11:15:00,68.0,68.09,67.93,68.04,13200.0,51.8459,51.9145,51.7925,51.8764,13200.0
2009-02-25 11:20:00,68.04,68.27,67.99,68.27,10600.0,51.8764,52.0518,51.8383,52.0518,10600.0
2009-02-25 11:25:00,68.23,68.35,68.23,68.3,19700.0,52.0213,52.1128,52.0213,52.0746,19700.0
2009-02-25 11:30:00,68.33,68.5,68.31,68.49,15000.0,52.0975,52.2271,52.0823,52.2195,15000.0
2009-02-25 11:35:00,68.5,68.58,68.39,68.51,16600.0,52.2271,52.2881,52.1433,52.2348,16600.0
2009-02-25 11:40:00,68.47,68.57,68.39,68.51,17600.0,52.2043,52.2805,52.1433,52.2348,17600.0
2009-02-25 11:45:00,68.51,68.76,68.39,68.39,25300.0,52.2348,52.4254,52.1433,52.1433,25300.0
2009-02-25 11:50:00,68.41,68.41,68.05,68.05,30700.0,52.1585,52.1585,51.884,51.884,30700.0
2009-02-25 11:55:00,68.05,68.05,67.63,67.7,35000.0,51.884,51.884,51.5638,51.6172,35000.0
2009-02-25 12:00:00,67.69,67.76,67.64,67.69,10800.0,51.6096,51.6629,51.5714,51.6096,10800.0
2009-02-25 12:05:00,67.65,67.69,67.5,67.69,41800.0,51.5791,51.6096,51.4647,51.6096,41800.0
2009-02-25 12:10:00,67.69,67.78,67.59,67.74,24800.0,51.6096,51.6782,51.5333,51.6477,24800.0
2009-02-25 12:15:00,67.74,67.78,67.61,67.66,22800.0,51.6477,51.6782,51.5486,51.5867,22800.0
2009-02-25 12:20:00,67.66,67.81,67.63,67.72,8800.0,51.5867,51.701,51.5638,51.6324,8800.0
2009-02-25 12:25:00,67.78,67.79,67.57,67.57,13000.0,51.6782,51.6858,51.5181,51.5181,13000.0
2009-02-25 12:30:00,67.55,67.68,67.5,67.59,7600.0,51.5028,51.6019,51.4647,51.5333,7600.0
2009-02-25 12:35:00,67.58,67.74,67.52,67.71,7700.0,51.5257,51.6477,51.4799,51.6248,7700.0
2009-02-25 12:40:00,67.69,67.7,67.25,67.25,29400.0,51.6096,51.6172,51.2741,51.2741,29400.0
2009-02-25 12:45:00,67.25,67.3,67.14,67.27,37300.0,51.2741,51.3122,51.1902,51.2893,37300.0
2009-02-25 12:50:00,67.28,67.45,67.28,67.35,10400.0,51.297,51.4266,51.297,51.3503,10400.0
2009-02-25 12:55:00,67.37,67.52,67.3,67.43,10200.0,51.3656,51.4799,51.3122,51.4113,10200.0
2009-02-25 13:00:00,67.48,67.79,67.41,67.74,7800.0,51.4494,51.6858,51.3961,51.6477,7800.0
2009-02-25 13:05:00,67.73,67.85,67.63,67.76,13300.0,51.64,51.7315,51.5638,51.6629,13300.0
2009-02-25 13:10:00,67.82,67.83,67.64,67.73,12100.0,51.7087,51.7163,51.5714,51.64,12100.0
2009-02-25 13:15:00,67.73,67.74,67.63,67.67,7400.0,51.64,51.6477,51.5638,51.5943,7400.0
2009-02-25 13:20:00,67.71,67.71,67.48,67.55,11100.0,51.6248,51.6248,51.4494,51.5028,11100.0
2009-02-25 13:25:00,67.57,67.73,67.57,67.63,4400.0,51.5181,51.64,51.5181,51.5638,4400.0
2009-02-25 13:30:00,67.66,67.79,67.54,67.76,10500.0,51.5867,51.6858,51.4952,51.6629,10500.0
2009-02-25 13:35:00,67.82,68.01,67.82,67.89,7900.0,51.7087,51.8535,51.7087,51.762,7900.0
2009-02-25 13:40:00,67.89,68.12,67.89,68.05,10500.0,51.762,51.9374,51.762,51.884,10500.0
2009-02-25 13:45:00,68.02,68.34,67.96,68.29,18300.0,51.8612,52.1051,51.8154,52.067,18300.0
2009-02-25 13:50:00,68.32,68.5,68.15,68.4,35200.0,52.0899,52.2271,51.9603,52.1509,35200.0
2009-02-25 13:55:00,68.43,68.48,68.2,68.21,34800.0,52.1738,52.2119,51.9984,52.006,34800.0
2009-02-25 14:00:00,68.24,68.29,67.79,67.79,73900.0,52.0289,52.067,51.6858,51.6858,73900.0
2009-02-25 14:05:00,67.75,67.76,67.21,67.28,43100.0,51.6553,51.6629,51.2436,51.297,43100.0
2009-02-25 14:10:00,67.36,67.58,67.19,67.38,29400.0,51.3579,51.5257,51.2283,51.3732,29400.0
2009-02-25 14:15:00,67.41,67.76,67.34,67.45,42000.0,51.3961,51.6629,51.3427,51.4266,42000.0
2009-02-25 14:20:00,67.45,67.84,67.33,67.84,30200.0,51.4266,51.7239,51.3351,51.7239,30200.0
2009-02-25 14:25:00,67.84,68.02,67.72,67.93,16200.0,51.7239,51.8612,51.6324,51.7925,16200.0
2009-02-25 14:30:00,68.02,68.07,67.78,67.92,12300.0,51.8612,51.8993,51.6782,51.7849,12300.0
2009-02-25 14:35:00,67.87,67.93,67.77,67.81,12400.0,51.7468,51.7925,51.6705,51.701,12400.0
2009-02-25 14:40:00,67.88,68.24,67.82,68.19,14500.0,51.7544,52.0289,51.7087,51.9908,14500.0
2009-02-25 14:45:00,68.18,68.25,67.91,67.99,15200.0,51.9831,52.0365,51.7773,51.8383,15200.0
2009-02-25 14:50:00,67.97,68.38,67.97,68.25,16300.0,51.823,52.1356,51.823,52.0365,16300.0
2009-02-25 14:55:00,68.25,68.29,67.9,68.09,9900.0,52.0365,52.067,51.7697,51.9145,9900.0
2009-02-25 15:00:00,68.01,68.36,67.92,68.34,15200.0,51.8535,52.1204,51.7849,52.1051,15200.0
2009-02-25 15:05:00,68.4,68.52,68.22,68.34,20400.0,52.1509,52.2424,52.0136,52.1051,20400.0
2009-02-25 15:10:00,68.33,68.43,68.02,68.35,19400.0,52.0975,52.1738,51.8612,52.1128,19400.0
2009-02-25 15:15:00,68.37,68.84,68.34,68.76,30900.0,52.128,52.4864,52.1051,52.4254,30900.0
2009-02-25 15:20:00,68.73,69.0,68.62,68.82,28800.0,52.4025,52.6083,52.3186,52.4711,28800.0
2009-02-25 15:25:00,68.78,69.15,68.74,68.91,32200.0,52.4406,52.7227,52.4101,52.5397,32200.0
2009-02-25 15:30:00,68.92,68.98,68.82,68.92,28000.0,52.5474,52.5931,52.4711,52.5474,28000.0
2009-02-25 15:35:00,68.88,68.98,68.52,68.55,36700.0,52.5169,52.5931,52.2424,52.2652,36700.0
2009-02-25 15:40:00,68.54,68.65,68.31,68.32,40700.0,52.2576,52.3415,52.0823,52.0899,40700.0
2009-02-25 15:45:00,68.35,68.63,68.18,68.3,34900.0,52.1128,52.3262,51.9831,52.0746,34900.0
2009-02-25 15:50:00,68.29,68.38,67.84,67.84,67600.0,52.067,52.1356,51.7239,51.7239,67600.0
2009-02-25 15:55:00,67.83,67.85,67.63,67.66,83500.0,51.7163,51.7315,51.5638,51.5867,83500.0
2009-02-26 09:30:00,67.79,68.33,67.63,67.69,13500.0,51.6858,52.0975,51.5638,51.6096,13500.0
2009-02-26 09:35:00,67.71,67.83,67.68,67.69,7400.0,51.6248,51.7163,51.6019,51.6096,7400.0
2009-02-26 09:40:00,67.68,67.84,67.54,67.83,19400.0,51.6019,51.7239,51.4952,51.7163,19400.0
2009-02-26 09:45:00,67.81,67.84,66.9,67.02,50000.0,51.701,51.7239,51.0072,51.0987,50000.0
2009-02-26 09:50:00,67.04,67.87,67.04,67.87,23200.0,51.114,51.7468,51.114,51.7468,23200.0
2009-02-26 09:55:00,67.85,67.99,67.67,67.93,16700.0,51.7315,51.8383,51.5943,51.7925,16700.0
2009-02-26 10:00:00,67.89,67.99,67.74,67.9,47200.0,51.762,51.8383,51.6477,51.7697,47200.0
2009-02-26 10:05:00,67.96,68.16,67.79,68.16,14100.0,51.8154,51.9679,51.6858,51.9679,14100.0
2009-02-26 10:10:00,68.13,68.25,67.84,68.08,15000.0,51.945,52.0365,51.7239,51.9069,15000.0
2009-02-26 10:15:00,68.09,68.11,67.86,67.86,19900.0,51.9145,51.9298,51.7392,51.7392,19900.0
2009-02-26 10:20:00,67.87,68.04,67.83,67.92,19100.0,51.7468,51.8764,51.7163,51.7849,19100.0
2009-02-26 10:25:00,67.95,68.0,67.65,67.72,18400.0,51.8078,51.8459,51.5791,51.6324,18400.0
2009-02-26 10:30:00,67.76,67.79,67.4,67.74,23300.0,51.6629,51.6858,51.3884,51.6477,23300.0
2009-02-26 10:35:00,67.8,68.03,67.76,68.03,17700.0,51.6934,51.8688,51.6629,51.8688,17700.0
2009-02-26 10:40:00,68.03,68.37,68.02,68.25,26300.0,51.8688,52.128,51.8612,52.0365,26300.0
2009-02-26 10:45:00,68.25,68.49,68.25,68.4,17300.0,52.0365,52.2195,52.0365,52.1509,17300.0
2009-02-26 10:50:00,68.43,68.44,67.78,67.78,21000.0,52.1738,52.1814,51.6782,51.6782,21000.0
2009-02-26 10:55:00,67.77,68.14,67.76,68.13,7700.0,51.6705,51.9526,51.6629,51.945,7700.0
2009-02-26 11:00:00,68.15,68.21,67.83,67.87,17000.0,51.9603,52.006,51.7163,51.7468,17000.0
2009-02-26 11:05:00,67.84,67.88,67.37,67.37,26300.0,51.7239,51.7544,51.3656,51.3656,26300.0
2009-02-26 11:10:00,67.39,67.53,67.34,67.4,13000.0,51.3808,51.4876,51.3427,51.3884,13000.0
2009-02-26 11:15:00,67.38,67.39,67.33,67.39,9400.0,51.3732,51.3808,51.3351,51.3808,9400.0
2009-02-26 11:20:00,67.41,67.58,67.41,67.52,7900.0,51.3961,51.5257,51.3961,51.4799,7900.0
2009-02-26 11:25:00,67.52,67.52,67.42,67.43,10500.0,51.4799,51.4799,51.4037,51.4113,10500.0
2009-02-26 11:30:00,67.43,67.68,67.41,67.68,24000.0,51.4113,51.6019,51.3961,51.6019,24000.0
2009-02-26 11:35:00,67.7,67.85,67.7,67.84,8000.0,51.6172,51.7315,51.6172,51.7239,8000.0
2009-02-26 11:40:00,67.84,67.88,67.69,67.74,17800.0,51.7239,51.7544,51.6096,51.6477,17800.0
2009-02-26 11:45:00,67.76,67.84,67.7,67.8,8100.0,51.6629,51.7239,51.6172,51.6934,8100.0
2009-02-26 11:50:00,67.76,68.11,67.76,68.05,12900.0,51.6629,51.9298,51.6629,51.884,12900.0
2009-02-26 11:55:00,68.04,68.16,67.94,68.1,8300.0,51.8764,51.9679,51.8002,51.9222,8300.0
2009-02-26 12:00:00,68.09,68.18,68.07,68.11,4800.0,51.9145,51.9831,51.8993,51.9298,4800.0
2009-02-26 12:05:00,68.08,68.17,68.07,68.17,10100.0,51.9069,51.9755,51.8993,51.9755,10100.0
2009-02-26 12:10:00,68.17,68.21,68.14,68.19,4600.0,51.9755,52.006,51.9526,51.9908,4600.0
2009-02-26 12:15:00,68.19,68.22,67.83,68.01,13900.0,51.9908,52.0136,51.7163,51.8535,13900.0
2009-02-26 12:20:00,68.01,68.16,67.86,67.9,16000.0,51.8535,51.9679,51.7392,51.7697,16000.0
2009-02-26 12:25:00,67.84,67.94,67.7,67.79,8000.0,51.7239,51.8002,51.6172,51.6858,8000.0
2009-02-26 12:30:00,67.78,67.99,67.7,67.98,8200.0,51.6782,51.8383,51.6172,51.8307,8200.0
2009-02-26 12:35:00,67.99,68.1,67.99,68.03,7400.0,51.8383,51.9222,51.8383,51.8688,7400.0
2009-02-26 12:40:00,68.02,68.03,67.87,67.87,4900.0,51.8612,51.8688,51.7468,51.7468,4900.0
2009-02-26 12:45:00,67.89,68.2,67.89,68.19,9300.0,51.762,51.9984,51.762,51.9908,9300.0
2009-02-26 12:50:00,68.17,68.17,68.02,68.17,7300.0,51.9755,51.9755,51.8612,51.9755,7300.0
2009-02-26 12:55:00,68.16,68.17,67.75,67.78,11300.0,51.9679,51.9755,51.6553,51.6782,11300.0
2009-02-26 13:00:00,67.78,68.01,67.78,67.95,7300.0,51.6782,51.8535,51.6782,51.8078,7300.0
2009-02-26 13:05:00,67.92,67.93,67.61,67.61,5400.0,51.7849,51.7925,51.5486,51.5486,5400.0
2009-02-26 13:10:00,67.61,67.61,67.29,67.42,8200.0,51.5486,51.5486,51.3046,51.4037,8200.0
2009-02-26 13:15:00,67.49,67.54,67.44,67.54,3800.0,51.4571,51.4952,51.4189,51.4952,3800.0
2009-02-26 13:20:00,67.52,67.65,67.49,67.52,8200.0,51.4799,51.5791,51.4571,51.4799,8200.0
2009-02-26 13:25:00,67.54,67.87,67.47,67.79,8000.0,51.4952,51.7468,51.4418,51.6858,8000.0
2009-02-26 13:30:00,67.75,67.86,67.69,67.78,9800.0,51.6553,51.7392,51.6096,51.6782,9800.0
2009-02-26 13:35:00,67.77,67.91,67.76,67.83,14600.0,51.6705,51.7773,51.6629,51.7163,14600.0
2009-02-26 13:40:00,67.85,68.2,67.83,68.13,15400.0,51.7315,51.9984,51.7163,51.945,15400.0
2009-02-26 13:45:00,68.15,68.22,68.05,68.12,8900.0,51.9603,52.0136,51.884,51.9374,8900.0
2009-02-26 13:50:00,68.12,68.25,68.1,68.15,5200.0,51.9374,52.0365,51.9222,51.9603,5200.0
2009-02-26 13:55:00,68.12,68.31,68.09,68.19,13800.0,51.9374,52.0823,51.9145,51.9908,13800.0
2009-02-26 14:00:00,68.21,68.25,68.12,68.15,19400.0,52.006,52.0365,51.9374,51.9603,19400.0
2009-02-26 14:05:00,68.15,68.18,67.82,67.96,24600.0,51.9603,51.9831,51.7087,51.8154,24600.0
2009-02-26 14:10:00,67.97,68.17,67.97,68.15,10400.0,51.823,51.9755,51.823,51.9603,10400.0
2009-02-26 14:15:00,68.14,68.19,68.07,68.08,8400.0,51.9526,51.9908,51.8993,51.9069,8400.0
2009-02-26 14:20:00,68.11,68.34,68.07,68.21,11900.0,51.9298,52.1051,51.8993,52.006,11900.0
2009-02-26 14:25:00,68.25,68.25,68.11,68.16,9100.0,52.0365,52.0365,51.9298,51.9679,9100.0
2009-02-26 14:30:00,68.12,68.12,67.75,67.77,27100.0,51.9374,51.9374,51.6553,51.6705,27100.0
2009-02-26 14:35:00,67.8,67.88,67.72,67.78,22400.0,51.6934,51.7544,51.6324,51.6782,22400.0
2009-02-26 14:40:00,67.78,67.78,67.51,67.58,18400.0,51.6782,51.6782,51.4723,51.5257,18400.0
2009-02-26 14:45:00,67.54,67.61,67.46,67.55,18100.0,51.4952,51.5486,51.4342,51.5028,18100.0
2009-02-26 14:50:00,67.54,67.59,67.15,67.18,26200.0,51.4952,51.5333,51.1978,51.2207,26200.0
2009-02-26 14:55:00,67.19,67.23,66.92,67.17,45200.0,51.2283,51.2588,51.0225,51.2131,45200.0
2009-02-26 15:00:00,67.19,67.22,66.93,67.14,32600.0,51.2283,51.2512,51.0301,51.1902,32600.0
2009-02-26 15:05:00,67.13,67.36,67.05,67.3,27600.0,51.1826,51.3579,51.1216,51.3122,27600.0
2009-02-26 15:10:00,67.28,67.29,66.92,66.93,29900.0,51.297,51.3046,51.0225,51.0301,29900.0
2009-02-26 15:15:00,66.92,67.04,66.84,66.9,29800.0,51.0225,51.114,50.9615,51.0072,29800.0
2009-02-26 15:20:00,66.92,66.99,66.76,66.92,24600.0,51.0225,51.0758,50.9005,51.0225,24600.0
2009-02-26 15:25:00,66.94,67.07,66.84,66.97,21400.0,51.0377,51.1368,50.9615,51.0606,21400.0
2009-02-26 15:30:00,66.97,67.13,66.88,67.1,20300.0,51.0606,51.1826,50.992,51.1597,20300.0
2009-02-26 15:35:00,67.11,67.36,66.99,67.15,85600.0,51.1673,51.3579,51.0758,51.1978,85600.0
2009-02-26 15:40:00,67.15,67.42,67.15,67.22,27600.0,51.1978,51.4037,51.1978,51.2512,27600.0
2009-02-26 15:45:00,67.2,67.39,67.2,67.39,27100.0,51.236,51.3808,51.236,51.3808,27100.0
2009-02-26 15:50:00,67.34,67.34,67.01,67.05,28500.0,51.3427,51.3427,51.0911,51.1216,28500.0
2009-02-26 15:55:00,67.05,67.06,66.79,66.84,50200.0,51.1216,51.1292,50.9234,50.9615,50200.0
2009-02-27 09:30:00,65.73,66.5,65.73,66.2,8800.0,50.1152,50.7022,50.1152,50.4735,8800.0
2009-02-27 09:35:00,66.18,67.38,66.17,66.8,22200.0,50.4583,51.3732,50.4506,50.931,22200.0
2009-02-27 09:40:00,66.8,66.8,66.35,66.35,11300.0,50.931,50.931,50.5879,50.5879,11300.0
2009-02-27 09:45:00,66.31,66.61,66.25,66.5,20000.0,50.5574,50.7861,50.5116,50.7022,20000.0
2009-02-27 09:50:00,66.48,66.93,66.44,66.93,9600.0,50.687,51.0301,50.6565,51.0301,9600.0
2009-02-27 09:55:00,66.93,67.0,66.84,66.84,16100.0,51.0301,51.0835,50.9615,50.9615,16100.0
2009-02-27 10:00:00,66.83,66.95,66.7,66.85,11000.0,50.9539,51.0453,50.8547,50.9691,11000.0
2009-02-27 10:05:00,66.95,67.11,66.66,66.66,9600.0,51.0453,51.1673,50.8242,50.8242,9600.0
2009-02-27 10:10:00,66.58,66.61,66.51,66.52,11200.0,50.7632,50.7861,50.7099,50.7175,11200.0
2009-02-27 10:15:00,66.58,66.62,66.35,66.49,12700.0,50.7632,50.7937,50.5879,50.6946,12700.0
2009-02-27 10:20:00,66.46,67.4,66.46,67.32,49500.0,50.6718,51.3884,50.6718,51.3274,49500.0
2009-02-27 10:25:00,67.35,67.46,66.97,66.97,11100.0,51.3503,51.4342,51.0606,51.0606,11100.0
2009-02-27 10:30:00,66.9,67.28,66.84,67.24,10800.0,51.0072,51.297,50.9615,51.2665,10800.0
2009-02-27 10:35:00,67.29,67.29,66.82,66.94,12300.0,51.3046,51.3046,50.9462,51.0377,12300.0
2009-02-27 10:40:00,66.93,67.09,66.81,67.03,14900.0,51.0301,51.1521,50.9386,51.1063,14900.0
2009-02-27 10:45:00,66.96,67.25,66.78,67.02,13600.0,51.053,51.2741,50.9157,51.0987,13600.0
2009-02-27 10:50:00,67.08,67.29,67.02,67.04,18400.0,51.1445,51.3046,51.0987,51.114,18400.0
2009-02-27 10:55:00,67.03,67.03,66.72,66.89,5600.0,51.1063,51.1063,50.87,50.9996,5600.0
2009-02-27 11:00:00,66.85,66.99,66.85,66.87,3100.0,50.9691,51.0758,50.9691,50.9844,3100.0
2009-02-27 11:05:00,66.86,66.86,66.67,66.77,5200.0,50.9767,50.9767,50.8319,50.9081,5200.0
2009-02-27 11:10:00,66.79,66.93,65.87,66.29,82400.0,50.9234,51.0301,50.2219,50.5421,82400.0
2009-02-27 11:15:00,66.22,66.3,66.02,66.04,19000.0,50.4888,50.5498,50.3363,50.3515,19000.0
2009-02-27 11:20:00,66.05,66.22,66.0,66.22,19800.0,50.3592,50.4888,50.321,50.4888,19800.0
2009-02-27 11:25:00,66.27,66.59,66.24,66.59,9200.0,50.5269,50.7709,50.504,50.7709,9200.0
2009-02-27 11:30:00,66.59,66.65,66.53,66.6,5300.0,50.7709,50.8166,50.7251,50.7785,5300.0
2009-02-27 11:35:00,66.58,66.64,66.38,66.63,5000.0,50.7632,50.809,50.6108,50.8014,5000.0
2009-02-27 11:40:00,66.65,67.12,66.64,67.08,6000.0,50.8166,51.175,50.809,51.1445,6000.0
2009-02-27 11:45:00,67.11,67.22,67.01,67.07,9500.0,51.1673,51.2512,51.0911,51.1368,9500.0
2009-02-27 11:50:00,67.12,67.12,66.78,66.98,2000.0,51.175,51.175,50.9157,51.0682,2000.0
2009-02-27 11:55:00,66.91,67.25,66.91,67.16,2000.0,51.0148,51.2741,51.0148,51.2055,2000.0
2009-02-27 12:00:00,67.13,67.34,67.13,67.13,2200.0,51.1826,51.3427,51.1826,51.1826,2200.0
2009-02-27 12:05:00,67.18,67.35,67.06,67.07,2300.0,51.2207,51.3503,51.1292,51.1368,2300.0
2009-02-27 12:10:00,67.11,67.24,66.99,67.02,4800.0,51.1673,51.2665,51.0758,51.0987,4800.0
2009-02-27 12:15:00,67.09,67.15,66.78,66.85,5100.0,51.1521,51.1978,50.9157,50.9691,5100.0
2009-02-27 12:20:00,66.79,67.0,66.79,66.96,4100.0,50.9234,51.0835,50.9234,51.053,4100.0
2009-02-27 12:25:00,66.96,67.05,66.93,67.05,1700.0,51.053,51.1216,51.0301,51.1216,1700.0
2009-02-27 12:30:00,66.98,67.16,66.91,66.91,2800.0,51.0682,51.2055,51.0148,51.0148,2800.0
2009-02-27 12:35:00,66.95,66.97,66.7,66.76,13100.0,51.0453,51.0606,50.8547,50.9005,13100.0
2009-02-27 12:40:00,66.71,66.9,66.65,66.9,3500.0,50.8624,51.0072,50.8166,51.0072,3500.0
2009-02-27 12:45:00,66.85,66.92,66.81,66.88,1600.0,50.9691,51.0225,50.9386,50.992,1600.0
2009-02-27 12:50:00,66.92,66.97,66.9,66.9,3900.0,51.0225,51.0606,51.0072,51.0072,3900.0
2009-02-27 12:55:00,66.9,66.97,66.89,66.89,14000.0,51.0072,51.0606,50.9996,50.9996,14000.0
2009-02-27 13:00:00,66.89,67.17,66.89,67.01,8600.0,50.9996,51.2131,50.9996,51.0911,8600.0
2009-02-27 13:05:00,67.04,67.29,67.04,67.23,7300.0,51.114,51.3046,51.114,51.2588,7300.0
2009-02-27 13:10:00,67.25,67.31,67.0,67.15,55800.0,51.2741,51.3198,51.0835,51.1978,55800.0
2009-02-27 13:15:00,67.15,67.39,67.0,67.35,17800.0,51.1978,51.3808,51.0835,51.3503,17800.0
2009-02-27 13:20:00,67.39,67.42,67.03,67.09,25900.0,51.3808,51.4037,51.1063,51.1521,25900.0
2009-02-27 13:25:00,67.09,67.16,67.06,67.07,7600.0,51.1521,51.2055,51.1292,51.1368,7600.0
2009-02-27 13:30:00,67.03,67.13,66.61,66.68,63800.0,51.1063,51.1826,50.7861,50.8395,63800.0
2009-02-27 13:35:00,66.71,66.71,66.24,66.32,21400.0,50.8624,50.8624,50.504,50.565,21400.0
2009-02-27 13:40:00,66.33,66.45,66.25,66.39,38600.0,50.5726,50.6641,50.5116,50.6184,38600.0
2009-02-27 13:45:00,66.39,66.77,66.38,66.74,21300.0,50.6184,50.9081,50.6108,50.8852,21300.0
2009-02-27 13:50:00,66.74,67.03,66.73,66.87,19400.0,50.8852,51.1063,50.8776,50.9844,19400.0
2009-02-27 13:55:00,66.88,67.25,66.77,67.25,12800.0,50.992,51.2741,50.9081,51.2741,12800.0
2009-02-27 14:00:00,67.21,67.45,67.1,67.45,9600.0,51.2436,51.4266,51.1597,51.4266,9600.0
2009-02-27 14:05:00,67.39,67.39,66.88,66.96,11000.0,51.3808,51.3808,50.992,51.053,11000.0
2009-02-27 14:10:00,67.01,67.18,66.76,67.08,10100.0,51.0911,51.2207,50.9005,51.1445,10100.0
2009-02-27 14:15:00,67.12,67.31,67.1,67.16,13900.0,51.175,51.3198,51.1597,51.2055,13900.0
2009-02-27 14:20:00,67.16,67.16,66.82,66.97,23000.0,51.2055,51.2055,50.9462,51.0606,23000.0
2009-02-27 14:25:00,67.0,67.23,66.7,66.71,12900.0,51.0835,51.2588,50.8547,50.8624,12900.0
2009-02-27 14:30:00,66.7,66.86,66.65,66.67,13500.0,50.8547,50.9767,50.8166,50.8319,13500.0
2009-02-27 14:35:00,66.69,66.77,66.47,66.61,18700.0,50.8471,50.9081,50.6794,50.7861,18700.0
2009-02-27 14:40:00,66.56,66.99,66.56,66.61,10400.0,50.748,51.0758,50.748,50.7861,10400.0
2009-02-27 14:45:00,66.61,67.02,66.6,67.02,17900.0,50.7861,51.0987,50.7785,51.0987,17900.0
2009-02-27 14:50:00,66.98,67.1,66.71,66.79,11000.0,51.0682,51.1597,50.8624,50.9234,11000.0
2009-02-27 14:55:00,66.77,67.03,66.72,66.9,17500.0,50.9081,51.1063,50.87,51.0072,17500.0
2009-02-27 15:00:00,66.92,66.92,66.63,66.82,16800.0,51.0225,51.0225,50.8014,50.9462,16800.0
2009-02-27 15:05:00,66.77,66.83,66.55,66.65,18500.0,50.9081,50.9539,50.7404,50.8166,18500.0
2009-02-27 15:10:00,66.6,66.64,66.34,66.42,29500.0,50.7785,50.809,50.5803,50.6413,29500.0
2009-02-27 15:15:00,66.42,66.43,66.22,66.31,25200.0,50.6413,50.6489,50.4888,50.5574,25200.0
2009-02-27 15:20:00,66.31,66.41,66.05,66.38,39200.0,50.5574,50.6336,50.3592,50.6108,39200.0
2009-02-27 15:25:00,66.4,66.53,66.16,66.16,42700.0,50.626,50.7251,50.443,50.443,42700.0
2009-02-27 15:30:00,66.16,66.63,66.09,66.53,51100.0,50.443,50.8014,50.3896,50.7251,51100.0
2009-02-27 15:35:00,66.52,66.52,66.16,66.28,46300.0,50.7175,50.7175,50.443,50.5345,46300.0
2009-02-27 15:40:00,66.31,66.72,66.27,66.6,27700.0,50.5574,50.87,50.5269,50.7785,27700.0
2009-02-27 15:45:00,66.58,67.05,66.5,66.82,33900.0,50.7632,51.1216,50.7022,50.9462,33900.0
2009-02-27 15:50:00,66.79,66.82,66.42,66.44,32600.0,50.9234,50.9462,50.6413,50.6565,32600.0
2009-02-27 15:55:00,66.43,66.44,66.18,66.27,63800.0,50.6489,50.6565,50.4583,50.5269,63800.0
2009-03-02 09:30:00,65.17,65.9,65.0,65.05,15600.0,49.6882,50.2448,49.5586,49.5967,15600.0
2009-03-02 09:35:00,65.04,65.9,65.04,65.6,11500.0,49.5891,50.2448,49.5891,50.0161,11500.0
2009-03-02 09:40:00,65.6,65.65,65.13,65.13,8400.0,50.0161,50.0542,49.6577,49.6577,8400.0
2009-03-02 09:45:00,65.07,65.3,65.02,65.24,36800.0,49.612,49.7873,49.5738,49.7416,36800.0
2009-03-02 09:50:00,65.35,65.5,65.31,65.4,7000.0,49.8254,49.9398,49.7949,49.8636,7000.0
2009-03-02 09:55:00,65.4,65.4,65.22,65.22,7400.0,49.8636,49.8636,49.7263,49.7263,7400.0
2009-03-02 10:00:00,65.3,66.02,65.3,65.81,39300.0,49.7873,50.3363,49.7873,50.1762,39300.0
2009-03-02 10:05:00,65.71,65.71,65.2,65.2,8300.0,50.0999,50.0999,49.7111,49.7111,8300.0
2009-03-02 10:10:00,65.2,65.25,64.97,65.02,14400.0,49.7111,49.7492,49.5357,49.5738,14400.0
2009-03-02 10:15:00,65.05,65.05,64.89,64.99,8100.0,49.5967,49.5967,49.4747,49.551,8100.0
2009-03-02 10:20:00,65.01,65.19,64.97,65.16,14100.0,49.5662,49.7035,49.5357,49.6806,14100.0
2009-03-02 10:25:00,65.17,65.17,64.94,65.05,12600.0,49.6882,49.6882,49.5128,49.5967,12600.0
2009-03-02 10:30:00,65.0,65.1,64.9,64.93,15000.0,49.5586,49.6348,49.4823,49.5052,15000.0
2009-03-02 10:35:00,64.91,65.0,64.45,64.46,31700.0,49.49,49.5586,49.1392,49.1469,31700.0
2009-03-02 10:40:00,64.46,64.5,64.18,64.39,19800.0,49.1469,49.1774,48.9334,49.0935,19800.0
2009-03-02 10:45:00,64.39,64.45,63.97,64.0,47100.0,49.0935,49.1392,48.7733,48.7961,47100.0
2009-03-02 10:50:00,63.99,64.13,63.82,63.83,34300.0,48.7885,48.8953,48.6589,48.6665,34300.0
2009-03-02 10:55:00,63.82,64.12,63.82,64.1,17100.0,48.6589,48.8876,48.6589,48.8724,17100.0
2009-03-02 11:00:00,64.09,64.45,64.09,64.38,23900.0,48.8648,49.1392,48.8648,49.0859,23900.0
2009-03-02 11:05:00,64.33,64.44,64.16,64.18,26000.0,49.0478,49.1316,48.9181,48.9334,26000.0
2009-03-02 11:10:00,64.16,64.23,64.06,64.2,17700.0,48.9181,48.9715,48.8419,48.9486,17700.0
2009-03-02 11:15:00,64.21,64.34,64.06,64.34,8600.0,48.9563,49.0554,48.8419,49.0554,8600.0
2009-03-02 11:20:00,64.41,64.54,64.33,64.37,13100.0,49.1087,49.2079,49.0478,49.0783,13100.0
2009-03-02 11:25:00,64.35,64.35,64.06,64.14,11200.0,49.063,49.063,48.8419,48.9029,11200.0
2009-03-02 11:30:00,64.18,64.24,64.03,64.15,6500.0,48.9334,48.9791,48.819,48.9105,6500.0
2009-03-02 11:35:00,64.21,64.21,63.86,63.99,26700.0,48.9563,48.9563,48.6894,48.7885,26700.0
2009-03-02 11:40:00,63.94,64.12,63.92,64.05,6300.0,48.7504,48.8876,48.7352,48.8343,6300.0
2009-03-02 11:45:00,64.07,64.21,63.95,63.98,14100.0,48.8495,48.9563,48.758,48.7809,14100.0
2009-03-02 11:50:00,63.96,63.98,63.36,63.41,52000.0,48.7657,48.7809,48.3082,48.3463,52000.0
2009-03-02 11:55:00,63.44,63.48,63.36,63.43,20700.0,48.3692,48.3997,48.3082,48.3616,20700.0
2009-03-02 12:00:00,63.48,63.49,63.29,63.47,17500.0,48.3997,48.4073,48.2548,48.3921,17500.0
2009-03-02 12:05:00,63.55,63.59,63.45,63.51,9400.0,48.4531,48.4835,48.3768,48.4226,9400.0
2009-03-02 12:10:00,63.51,63.59,63.12,63.16,24200.0,48.4226,48.4835,48.1252,48.1557,24200.0
2009-03-02 12:15:00,63.16,63.36,63.13,63.35,21600.0,48.1557,48.3082,48.1328,48.3006,21600.0
2009-03-02 12:20:00,63.35,63.71,63.32,63.71,26700.0,48.3006,48.575,48.2777,48.575,26700.0
2009-03-02 12:25:00,63.66,63.76,63.61,63.62,4400.0,48.5369,48.6132,48.4988,48.5064,4400.0
2009-03-02 12:30:00,63.6,63.72,63.59,63.62,10000.0,48.4912,48.5827,48.4835,48.5064,10000.0
2009-03-02 12:35:00,63.66,63.71,63.63,63.66,4100.0,48.5369,48.575,48.514,48.5369,4100.0
2009-03-02 12:40:00,63.67,63.73,63.66,63.71,9100.0,48.5445,48.5903,48.5369,48.575,9100.0
2009-03-02 12:45:00,63.71,63.79,63.6,63.73,14300.0,48.575,48.636,48.4912,48.5903,14300.0
2009-03-02 12:50:00,63.77,64.05,63.72,64.01,13000.0,48.6208,48.8343,48.5827,48.8038,13000.0
2009-03-02 12:55:00,64.01,64.04,63.87,63.94,29400.0,48.8038,48.8266,48.697,48.7504,29400.0
2009-03-02 13:00:00,63.9,64.24,63.89,64.09,16600.0,48.7199,48.9791,48.7123,48.8648,16600.0
2009-03-02 13:05:00,64.11,64.29,64.07,64.29,21300.0,48.88,49.0173,48.8495,49.0173,21300.0
2009-03-02 13:10:00,64.21,64.3,64.19,64.21,15700.0,48.9563,49.0249,48.941,48.9563,15700.0
2009-03-02 13:15:00,64.19,64.32,64.15,64.2,11400.0,48.941,49.0401,48.9105,48.9486,11400.0
2009-03-02 13:20:00,64.19,64.23,64.0,64.0,8700.0,48.941,48.9715,48.7961,48.7961,8700.0
2009-03-02 13:25:00,64.0,64.16,63.95,64.03,7800.0,48.7961,48.9181,48.758,48.819,7800.0
2009-03-02 13:30:00,64.08,64.08,63.85,63.85,8800.0,48.8571,48.8571,48.6818,48.6818,8800.0
2009-03-02 13:35:00,63.85,63.93,63.78,63.82,13800.0,48.6818,48.7428,48.6284,48.6589,13800.0
2009-03-02 13:40:00,63.78,63.99,63.78,63.81,8200.0,48.6284,48.7885,48.6284,48.6513,8200.0
2009-03-02 13:45:00,63.76,64.15,63.75,64.15,11700.0,48.6132,48.9105,48.6055,48.9105,11700.0
2009-03-02 13:50:00,64.15,64.38,64.04,64.38,17200.0,48.9105,49.0859,48.8266,49.0859,17200.0
2009-03-02 13:55:00,64.33,64.49,64.33,64.49,9200.0,49.0478,49.1697,49.0478,49.1697,9200.0
2009-03-02 14:00:00,64.48,64.48,64.29,64.42,11500.0,49.1621,49.1621,49.0173,49.1164,11500.0
2009-03-02 14:05:00,64.47,64.49,64.3,64.34,11600.0,49.1545,49.1697,49.0249,49.0554,11600.0
2009-03-02 14:10:00,64.38,64.52,64.37,64.46,6400.0,49.0859,49.1926,49.0783,49.1469,6400.0
2009-03-02 14:15:00,64.43,64.73,64.42,64.46,16500.0,49.124,49.3527,49.1164,49.1469,16500.0
2009-03-02 14:20:00,64.46,64.49,64.19,64.2,15300.0,49.1469,49.1697,48.941,48.9486,15300.0
2009-03-02 14:25:00,64.23,64.25,64.02,64.07,14000.0,48.9715,48.9868,48.8114,48.8495,14000.0
2009-03-02 14:30:00,64.08,64.43,64.0,64.33,20300.0,48.8571,49.124,48.7961,49.0478,20300.0
2009-03-02 14:35:00,64.39,64.59,64.37,64.38,15200.0,49.0935,49.246,49.0783,49.0859,15200.0
2009-03-02 14:40:00,64.35,64.65,64.31,64.45,6600.0,49.063,49.2917,49.0325,49.1392,6600.0
2009-03-02 14:45:00,64.46,64.46,64.23,64.29,9600.0,49.1469,49.1469,48.9715,49.0173,9600.0
2009-03-02 14:50:00,64.27,64.45,64.09,64.12,13600.0,49.002,49.1392,48.8648,48.8876,13600.0
2009-03-02 14:55:00,64.13,64.33,64.04,64.19,18000.0,48.8953,49.0478,48.8266,48.941,18000.0
2009-03-02 15:00:00,64.19,64.25,64.04,64.09,30900.0,48.941,48.9868,48.8266,48.8648,30900.0
2009-03-02 15:05:00,64.08,64.13,63.99,64.1,17500.0,48.8571,48.8953,48.7885,48.8724,17500.0
2009-03-02 15:10:00,64.09,64.23,64.0,64.1,18000.0,48.8648,48.9715,48.7961,48.8724,18000.0
2009-03-02 15:15:00,64.09,64.13,64.0,64.01,28100.0,48.8648,48.8953,48.7961,48.8038,28100.0
2009-03-02 15:20:00,64.01,64.27,63.94,64.12,29600.0,48.8038,49.002,48.7504,48.8876,29600.0
2009-03-02 15:25:00,64.11,64.39,64.05,64.29,33000.0,48.88,49.0935,48.8343,49.0173,33000.0
2009-03-02 15:30:00,64.25,64.51,64.25,64.41,32300.0,48.9868,49.185,48.9868,49.1087,32300.0
2009-03-02 15:35:00,64.44,64.47,64.36,64.43,70000.0,49.1316,49.1545,49.0706,49.124,70000.0
2009-03-02 15:40:00,64.43,64.47,64.27,64.45,88000.0,49.124,49.1545,49.002,49.1392,88000.0
2009-03-02 15:45:00,64.44,64.56,64.21,64.26,69800.0,49.1316,49.2231,48.9563,48.9944,69800.0
2009-03-02 15:50:00,64.27,64.28,64.04,64.08,121000.0,49.002,49.0096,48.8266,48.8571,121000.0
2009-03-02 15:55:00,64.09,64.2,64.03,64.05,103800.0,48.8648,48.9486,48.819,48.8343,103800.0
2009-03-03 09:30:00,64.8,65.25,64.8,64.9,17900.0,49.4061,49.7492,49.4061,49.4823,17900.0
2009-03-03 09:35:00,64.85,64.85,64.45,64.48,5100.0,49.4442,49.4442,49.1392,49.1621,5100.0
2009-03-03 09:40:00,64.46,64.67,64.37,64.46,14400.0,49.1469,49.307,49.0783,49.1469,14400.0
2009-03-03 09:45:00,64.43,64.47,64.13,64.22,24300.0,49.124,49.1545,48.8953,48.9639,24300.0
2009-03-03 09:50:00,64.21,64.84,64.18,64.82,15000.0,48.9563,49.4366,48.9334,49.4213,15000.0
2009-03-03 09:55:00,64.82,64.86,64.59,64.59,9700.0,49.4213,49.4518,49.246,49.246,9700.0
2009-03-03 10:00:00,64.49,64.55,64.03,64.33,21200.0,49.1697,49.2155,48.819,49.0478,21200.0
2009-03-03 10:05:00,64.28,64.62,64.27,64.62,11800.0,49.0096,49.2689,49.002,49.2689,11800.0
2009-03-03 10:10:00,64.54,64.66,64.39,64.46,13000.0,49.2079,49.2994,49.0935,49.1469,13000.0
2009-03-03 10:15:00,64.48,64.58,64.37,64.51,14300.0,49.1621,49.2384,49.0783,49.185,14300.0
2009-03-03 10:20:00,64.46,64.71,64.43,64.51,21400.0,49.1469,49.3375,49.124,49.185,21400.0
2009-03-03 10:25:00,64.54,64.61,64.41,64.45,10300.0,49.2079,49.2612,49.1087,49.1392,10300.0
2009-03-03 10:30:00,64.49,64.52,64.09,64.19,17700.0,49.1697,49.1926,48.8648,48.941,17700.0
2009-03-03 10:35:00,64.2,64.3,63.98,64.3,29300.0,48.9486,49.0249,48.7809,49.0249,29300.0
2009-03-03 10:40:00,64.4,64.55,64.29,64.31,24700.0,49.1011,49.2155,49.0173,49.0325,24700.0
2009-03-03 10:45:00,64.32,64.66,64.32,64.46,33300.0,49.0401,49.2994,49.0401,49.1469,33300.0
2009-03-03 10:50:00,64.48,64.48,64.04,64.1,36600.0,49.1621,49.1621,48.8266,48.8724,36600.0
2009-03-03 10:55:00,64.11,64.11,63.8,63.88,21500.0,48.88,48.88,48.6437,48.7047,21500.0
2009-03-03 11:00:00,63.88,63.92,63.64,63.64,21700.0,48.7047,48.7352,48.5217,48.5217,21700.0
2009-03-03 11:05:00,63.63,63.81,63.6,63.75,28500.0,48.514,48.6513,48.4912,48.6055,28500.0
2009-03-03 11:10:00,63.75,63.75,63.48,63.62,18600.0,48.6055,48.6055,48.3997,48.5064,18600.0
2009-03-03 11:15:00,63.6,63.6,63.23,63.3,16100.0,48.4912,48.4912,48.2091,48.2624,16100.0
2009-03-03 11:20:00,63.31,63.49,63.27,63.46,21100.0,48.2701,48.4073,48.2396,48.3844,21100.0
2009-03-03 11:25:00,63.46,63.63,63.41,63.61,22700.0,48.3844,48.514,48.3463,48.4988,22700.0
2009-03-03 11:30:00,63.63,63.63,63.38,63.47,18100.0,48.514,48.514,48.3234,48.3921,18100.0
2009-03-03 11:35:00,63.5,63.74,63.44,63.58,23900.0,48.4149,48.5979,48.3692,48.4759,23900.0
2009-03-03 11:40:00,63.6,63.83,63.55,63.74,16300.0,48.4912,48.6665,48.4531,48.5979,16300.0
2009-03-03 11:45:00,63.72,63.74,63.53,63.57,63800.0,48.5827,48.5979,48.4378,48.4683,63800.0
2009-03-03 11:50:00,63.57,63.65,63.31,63.39,30500.0,48.4683,48.5293,48.2701,48.3311,30500.0
2009-03-03 11:55:00,63.48,63.53,63.35,63.51,6100.0,48.3997,48.4378,48.3006,48.4226,6100.0
2009-03-03 12:00:00,63.45,63.63,63.45,63.56,25600.0,48.3768,48.514,48.3768,48.4607,25600.0
2009-03-03 12:05:00,63.56,63.9,63.55,63.86,33800.0,48.4607,48.7199,48.4531,48.6894,33800.0
2009-03-03 12:10:00,63.89,63.92,63.8,63.8,9000.0,48.7123,48.7352,48.6437,48.6437,9000.0
2009-03-03 12:15:00,63.79,64.09,63.73,64.07,22700.0,48.636,48.8648,48.5903,48.8495,22700.0
2009-03-03 12:20:00,64.08,64.11,63.96,64.05,20000.0,48.8571,48.88,48.7657,48.8343,20000.0
2009-03-03 12:25:00,64.08,64.52,64.08,64.42,15200.0,48.8571,49.1926,48.8571,49.1164,15200.0
2009-03-03 12:30:00,64.42,64.43,64.28,64.39,18600.0,49.1164,49.124,49.0096,49.0935,18600.0
2009-03-03 12:35:00,64.41,64.56,64.31,64.32,27200.0,49.1087,49.2231,49.0325,49.0401,27200.0
2009-03-03 12:40:00,64.34,64.43,64.27,64.43,10700.0,49.0554,49.124,49.002,49.124,10700.0
2009-03-03 12:45:00,64.43,64.43,64.38,64.38,10200.0,49.124,49.124,49.0859,49.0859,10200.0
2009-03-03 12:50:00,64.38,64.43,64.22,64.39,12200.0,49.0859,49.124,48.9639,49.0935,12200.0
2009-03-03 12:55:00,64.4,64.4,64.2,64.2,5300.0,49.1011,49.1011,48.9486,48.9486,5300.0
2009-03-03 13:00:00,64.22,64.39,64.2,64.39,7300.0,48.9639,49.0935,48.9486,49.0935,7300.0
2009-03-03 13:05:00,64.37,64.37,64.07,64.26,8200.0,49.0783,49.0783,48.8495,48.9944,8200.0
2009-03-03 13:10:00,64.23,64.4,64.19,64.33,8200.0,48.9715,49.1011,48.941,49.0478,8200.0
2009-03-03 13:15:00,64.33,64.49,64.25,64.39,22800.0,49.0478,49.1697,48.9868,49.0935,22800.0
2009-03-03 13:20:00,64.44,64.44,64.33,64.33,6900.0,49.1316,49.1316,49.0478,49.0478,6900.0
2009-03-03 13:25:00,64.34,64.34,64.19,64.19,9700.0,49.0554,49.0554,48.941,48.941,9700.0
2009-03-03 13:30:00,64.18,64.28,64.05,64.15,7900.0,48.9334,49.0096,48.8343,48.9105,7900.0
2009-03-03 13:35:00,64.14,64.18,63.91,64.13,9900.0,48.9029,48.9334,48.7275,48.8953,9900.0
2009-03-03 13:40:00,64.13,64.32,64.11,64.15,17900.0,48.8953,49.0401,48.88,48.9105,17900.0
2009-03-03 13:45:00,64.15,64.15,63.94,63.95,21300.0,48.9105,48.9105,48.7504,48.758,21300.0
2009-03-03 13:50:00,63.97,64.11,63.97,64.06,45500.0,48.7733,48.88,48.7733,48.8419,45500.0
2009-03-03 13:55:00,64.09,64.32,64.0,64.18,24700.0,48.8648,49.0401,48.7961,48.9334,24700.0
2009-03-03 14:00:00,64.19,64.47,64.14,64.37,20500.0,48.941,49.1545,48.9029,49.0783,20500.0
2009-03-03 14:05:00,64.32,64.46,64.15,64.21,20600.0,49.0401,49.1469,48.9105,48.9563,20600.0
2009-03-03 14:10:00,64.24,64.61,64.2,64.42,14100.0,48.9791,49.2612,48.9486,49.1164,14100.0
2009-03-03 14:15:00,64.42,64.5,64.33,64.38,55900.0,49.1164,49.1774,49.0478,49.0859,55900.0
2009-03-03 14:20:00,64.39,64.65,64.37,64.62,26500.0,49.0935,49.2917,49.0783,49.2689,26500.0
2009-03-03 14:25:00,64.61,64.63,64.45,64.51,32800.0,49.2612,49.2765,49.1392,49.185,32800.0
2009-03-03 14:30:00,64.52,64.75,64.45,64.72,41500.0,49.1926,49.368,49.1392,49.3451,41500.0
2009-03-03 14:35:00,64.66,64.86,64.66,64.78,18000.0,49.2994,49.4518,49.2994,49.3909,18000.0
2009-03-03 14:40:00,64.79,64.9,64.57,64.7,31300.0,49.3985,49.4823,49.2307,49.3299,31300.0
2009-03-03 14:45:00,64.7,64.77,64.51,64.68,20900.0,49.3299,49.3832,49.185,49.3146,20900.0
2009-03-03 14:50:00,64.73,64.73,64.51,64.64,23300.0,49.3527,49.3527,49.185,49.2841,23300.0
2009-03-03 14:55:00,64.64,64.99,64.63,64.96,30200.0,49.2841,49.551,49.2765,49.5281,30200.0
2009-03-03 15:00:00,64.94,65.08,64.77,64.8,51800.0,49.5128,49.6196,49.3832,49.4061,51800.0
2009-03-03 15:05:00,64.81,64.87,64.6,64.73,29000.0,49.4137,49.4595,49.2536,49.3527,29000.0
2009-03-03 15:10:00,64.73,64.88,64.52,64.66,22300.0,49.3527,49.4671,49.1926,49.2994,22300.0
2009-03-03 15:15:00,64.62,64.79,64.5,64.64,26800.0,49.2689,49.3985,49.1774,49.2841,26800.0
2009-03-03 15:20:00,64.65,64.72,64.24,64.3,41500.0,49.2917,49.3451,48.9791,49.0249,41500.0
2009-03-03 15:25:00,64.29,64.38,64.11,64.15,29800.0,49.0173,49.0859,48.88,48.9105,29800.0
2009-03-03 15:30:00,64.15,64.28,64.05,64.2,27700.0,48.9105,49.0096,48.8343,48.9486,27700.0
2009-03-03 15:35:00,64.2,64.25,63.95,63.95,62000.0,48.9486,48.9868,48.758,48.758,62000.0
2009-03-03 15:40:00,63.96,64.13,63.82,63.89,49800.0,48.7657,48.8953,48.6589,48.7123,49800.0
2009-03-03 15:45:00,63.89,64.05,63.88,63.89,65000.0,48.7123,48.8343,48.7047,48.7123,65000.0
2009-03-03 15:50:00,63.92,64.25,63.87,64.13,44200.0,48.7352,48.9868,48.697,48.8953,44200.0
2009-03-03 15:55:00,64.12,64.14,63.83,63.85,49500.0,48.8876,48.9029,48.6665,48.6818,49500.0
2009-03-04 09:30:00,64.66,64.73,63.86,63.86,26500.0,49.2994,49.3527,48.6894,48.6894,26500.0
2009-03-04 09:35:00,64.04,64.66,63.97,64.37,18100.0,48.8266,49.2994,48.7733,49.0783,18100.0
2009-03-04 09:40:00,64.36,64.92,64.08,64.82,56000.0,49.0706,49.4976,48.8571,49.4213,56000.0
2009-03-04 09:45:00,64.79,64.91,64.28,64.51,35100.0,49.3985,49.49,49.0096,49.185,35100.0
2009-03-04 09:50:00,64.48,64.54,63.93,64.04,23300.0,49.1621,49.2079,48.7428,48.8266,23300.0
2009-03-04 09:55:00,64.1,64.37,64.03,64.03,9800.0,48.8724,49.0783,48.819,48.819,9800.0
2009-03-04 10:00:00,64.03,64.31,63.93,63.99,26200.0,48.819,49.0325,48.7428,48.7885,26200.0
2009-03-04 10:05:00,63.96,64.17,63.89,63.92,23200.0,48.7657,48.9258,48.7123,48.7352,23200.0
2009-03-04 10:10:00,63.92,63.94,63.14,63.47,77700.0,48.7352,48.7504,48.1405,48.3921,77700.0
2009-03-04 10:15:00,63.5,63.67,63.43,63.54,31400.0,48.4149,48.5445,48.3616,48.4454,31400.0
2009-03-04 10:20:00,63.51,63.53,62.97,63.09,93700.0,48.4226,48.4378,48.0108,48.1023,93700.0
2009-03-04 10:25:00,63.12,63.26,62.95,63.13,23200.0,48.1252,48.2319,47.9956,48.1328,23200.0
2009-03-04 10:30:00,63.13,63.35,63.11,63.24,24400.0,48.1328,48.3006,48.1176,48.2167,24400.0
2009-03-04 10:35:00,63.24,63.33,63.07,63.12,23000.0,48.2167,48.2853,48.0871,48.1252,23000.0
2009-03-04 10:40:00,63.16,63.4,63.11,63.37,28600.0,48.1557,48.3387,48.1176,48.3158,28600.0
2009-03-04 10:45:00,63.37,63.56,63.14,63.54,32800.0,48.3158,48.4607,48.1405,48.4454,32800.0
2009-03-04 10:50:00,63.55,63.9,63.47,63.83,36700.0,48.4531,48.7199,48.3921,48.6665,36700.0
2009-03-04 10:55:00,63.82,63.89,63.51,63.75,17200.0,48.6589,48.7123,48.4226,48.6055,17200.0
2009-03-04 11:00:00,63.81,64.0,63.69,63.82,20000.0,48.6513,48.7961,48.5598,48.6589,20000.0
2009-03-04 11:05:00,63.82,64.09,63.82,64.01,28500.0,48.6589,48.8648,48.6589,48.8038,28500.0
2009-03-04 11:10:00,64.01,64.32,64.01,64.18,29600.0,48.8038,49.0401,48.8038,48.9334,29600.0
2009-03-04 11:15:00,64.14,64.17,63.88,63.91,26900.0,48.9029,48.9258,48.7047,48.7275,26900.0
2009-03-04 11:20:00,63.91,64.11,63.78,63.85,33000.0,48.7275,48.88,48.6284,48.6818,33000.0
2009-03-04 11:25:00,63.88,63.88,63.73,63.75,22100.0,48.7047,48.7047,48.5903,48.6055,22100.0
2009-03-04 11:30:00,63.74,63.93,63.65,63.88,19900.0,48.5979,48.7428,48.5293,48.7047,19900.0
2009-03-04 11:35:00,63.87,63.92,63.72,63.87,69400.0,48.697,48.7352,48.5827,48.697,69400.0
2009-03-04 11:40:00,63.88,63.9,63.74,63.85,22700.0,48.7047,48.7199,48.5979,48.6818,22700.0
2009-03-04 11:45:00,63.85,63.95,63.72,63.91,18100.0,48.6818,48.758,48.5827,48.7275,18100.0
2009-03-04 11:50:00,63.91,63.99,63.71,63.84,23500.0,48.7275,48.7885,48.575,48.6742,23500.0
2009-03-04 11:55:00,63.82,63.98,63.74,63.84,17200.0,48.6589,48.7809,48.5979,48.6742,17200.0
2009-03-04 12:00:00,63.82,63.86,63.71,63.76,24100.0,48.6589,48.6894,48.575,48.6132,24100.0
2009-03-04 12:05:00,63.76,63.83,63.65,63.66,35500.0,48.6132,48.6665,48.5293,48.5369,35500.0
2009-03-04 12:10:00,63.66,63.79,63.62,63.74,16800.0,48.5369,48.636,48.5064,48.5979,16800.0
2009-03-04 12:15:00,63.76,63.78,63.48,63.48,12900.0,48.6132,48.6284,48.3997,48.3997,12900.0
2009-03-04 12:20:00,63.49,63.58,63.38,63.45,16200.0,48.4073,48.4759,48.3234,48.3768,16200.0
2009-03-04 12:25:00,63.46,63.57,63.45,63.46,8600.0,48.3844,48.4683,48.3768,48.3844,8600.0
2009-03-04 12:30:00,63.5,63.51,63.45,63.49,9000.0,48.4149,48.4226,48.3768,48.4073,9000.0
2009-03-04 12:35:00,63.5,63.62,63.41,63.5,28400.0,48.4149,48.5064,48.3463,48.4149,28400.0
2009-03-04 12:40:00,63.47,63.5,63.45,63.46,14000.0,48.3921,48.4149,48.3768,48.3844,14000.0
2009-03-04 12:45:00,63.46,63.5,63.35,63.38,12900.0,48.3844,48.4149,48.3006,48.3234,12900.0
2009-03-04 12:50:00,63.36,63.54,63.36,63.5,29000.0,48.3082,48.4454,48.3082,48.4149,29000.0
2009-03-04 12:55:00,63.48,63.5,63.17,63.38,30200.0,48.3997,48.4149,48.1633,48.3234,30200.0
2009-03-04 13:00:00,63.35,63.54,63.29,63.42,40800.0,48.3006,48.4454,48.2548,48.3539,40800.0
2009-03-04 13:05:00,63.42,63.5,63.31,63.5,19700.0,48.3539,48.4149,48.2701,48.4149,19700.0
2009-03-04 13:10:00,63.49,63.57,63.4,63.4,26100.0,48.4073,48.4683,48.3387,48.3387,26100.0
2009-03-04 13:15:00,63.4,63.5,63.29,63.43,15900.0,48.3387,48.4149,48.2548,48.3616,15900.0
2009-03-04 13:20:00,63.44,63.49,63.38,63.44,15000.0,48.3692,48.4073,48.3234,48.3692,15000.0
2009-03-04 13:25:00,63.46,63.51,63.3,63.39,32000.0,48.3844,48.4226,48.2624,48.3311,32000.0
2009-03-04 13:30:00,63.41,63.55,63.38,63.4,30100.0,48.3463,48.4531,48.3234,48.3387,30100.0
2009-03-04 13:35:00,63.43,63.5,63.28,63.32,16000.0,48.3616,48.4149,48.2472,48.2777,16000.0
2009-03-04 13:40:00,63.32,63.5,63.29,63.37,17600.0,48.2777,48.4149,48.2548,48.3158,17600.0
2009-03-04 13:45:00,63.4,63.55,63.4,63.5,37400.0,48.3387,48.4531,48.3387,48.4149,37400.0
2009-03-04 13:50:00,63.49,63.51,63.34,63.34,31300.0,48.4073,48.4226,48.2929,48.2929,31300.0
2009-03-04 13:55:00,63.34,63.5,63.31,63.32,19500.0,48.2929,48.4149,48.2701,48.2777,19500.0
2009-03-04 14:00:00,63.33,63.43,63.2,63.39,40000.0,48.2853,48.3616,48.1862,48.3311,40000.0
2009-03-04 14:05:00,63.39,63.6,63.39,63.59,30800.0,48.3311,48.4912,48.3311,48.4835,30800.0
2009-03-04 14:10:00,63.58,63.72,63.57,63.63,18300.0,48.4759,48.5827,48.4683,48.514,18300.0
2009-03-04 14:15:00,63.61,63.95,63.61,63.9,31200.0,48.4988,48.758,48.4988,48.7199,31200.0
2009-03-04 14:20:00,63.9,63.92,63.67,63.71,49900.0,48.7199,48.7352,48.5445,48.575,49900.0
2009-03-04 14:25:00,63.73,63.81,63.64,63.68,40700.0,48.5903,48.6513,48.5217,48.5522,40700.0
2009-03-04 14:30:00,63.68,63.71,63.49,63.65,38600.0,48.5522,48.575,48.4073,48.5293,38600.0
2009-03-04 14:35:00,63.66,64.06,63.57,63.95,19900.0,48.5369,48.8419,48.4683,48.758,19900.0
2009-03-04 14:40:00,63.9,64.18,63.82,64.18,14000.0,48.7199,48.9334,48.6589,48.9334,14000.0
2009-03-04 14:45:00,64.18,64.5,64.18,64.5,37300.0,48.9334,49.1774,48.9334,49.1774,37300.0
2009-03-04 14:50:00,64.5,64.92,64.5,64.91,61300.0,49.1774,49.4976,49.1774,49.49,61300.0
2009-03-04 14:55:00,64.89,65.34,64.87,65.25,107000.0,49.4747,49.8178,49.4595,49.7492,107000.0
2009-03-04 15:00:00,65.24,65.29,64.94,65.04,41300.0,49.7416,49.7797,49.5128,49.5891,41300.0
2009-03-04 15:05:00,65.07,65.1,64.86,65.05,29900.0,49.612,49.6348,49.4518,49.5967,29900.0
2009-03-04 15:10:00,65.05,65.34,65.05,65.2,18000.0,49.5967,49.8178,49.5967,49.7111,18000.0
2009-03-04 15:15:00,65.2,65.4,65.19,65.22,16100.0,49.7111,49.8636,49.7035,49.7263,16100.0
2009-03-04 15:20:00,65.2,65.26,64.9,65.06,22000.0,49.7111,49.7568,49.4823,49.6043,22000.0
2009-03-04 15:25:00,65.07,65.21,64.92,65.21,21900.0,49.612,49.7187,49.4976,49.7187,21900.0
2009-03-04 15:30:00,65.21,65.3,65.05,65.15,23100.0,49.7187,49.7873,49.5967,49.673,23100.0
2009-03-04 15:35:00,65.18,65.25,64.82,64.95,43500.0,49.6958,49.7492,49.4213,49.5205,43500.0
2009-03-04 15:40:00,64.98,65.08,64.85,64.99,34000.0,49.5433,49.6196,49.4442,49.551,34000.0
2009-03-04 15:45:00,64.99,65.01,64.67,64.8,58600.0,49.551,49.5662,49.307,49.4061,58600.0
2009-03-04 15:50:00,64.78,64.94,64.49,64.51,58200.0,49.3909,49.5128,49.1697,49.185,58200.0
2009-03-04 15:55:00,64.55,64.61,64.34,64.4,61400.0,49.2155,49.2612,49.0554,49.1011,61400.0
2009-03-05 09:30:00,64.07,64.07,62.47,62.6,21100.0,48.8495,48.8495,47.6296,47.7287,21100.0
2009-03-05 09:35:00,62.6,62.99,62.45,62.54,68000.0,47.7287,48.0261,47.6144,47.683,68000.0
2009-03-05 09:40:00,62.5,62.57,62.03,62.07,41500.0,47.6525,47.7059,47.2941,47.3246,41500.0
2009-03-05 09:45:00,62.09,62.2,61.87,61.87,98100.0,47.3399,47.4238,47.1722,47.1722,98100.0
2009-03-05 09:50:00,61.85,62.2,61.8,62.11,20200.0,47.1569,47.4238,47.1188,47.3551,20200.0
2009-03-05 09:55:00,62.16,62.2,62.0,62.0,37600.0,47.3933,47.4238,47.2713,47.2713,37600.0
2009-03-05 10:00:00,62.02,62.51,62.02,62.46,78700.0,47.2865,47.6601,47.2865,47.622,78700.0
2009-03-05 10:05:00,62.45,62.52,62.23,62.4,31800.0,47.6144,47.6677,47.4466,47.5762,31800.0
2009-03-05 10:10:00,62.34,62.44,62.24,62.35,55400.0,47.5305,47.6067,47.4543,47.5381,55400.0
2009-03-05 10:15:00,62.35,62.47,62.33,62.33,26300.0,47.5381,47.6296,47.5229,47.5229,26300.0
2009-03-05 10:20:00,62.31,62.34,62.24,62.26,43300.0,47.5076,47.5305,47.4543,47.4695,43300.0
2009-03-05 10:25:00,62.26,62.33,62.25,62.26,11200.0,47.4695,47.5229,47.4619,47.4695,11200.0
2009-03-05 10:30:00,62.25,62.43,62.23,62.43,31800.0,47.4619,47.5991,47.4466,47.5991,31800.0
2009-03-05 10:35:00,62.4,62.42,62.21,62.24,26600.0,47.5762,47.5915,47.4314,47.4543,26600.0
2009-03-05 10:40:00,62.28,62.43,62.21,62.21,27100.0,47.4848,47.5991,47.4314,47.4314,27100.0
2009-03-05 10:45:00,62.21,62.21,61.89,62.06,37800.0,47.4314,47.4314,47.1874,47.317,37800.0
2009-03-05 10:50:00,62.04,62.1,61.99,62.05,28900.0,47.3018,47.3475,47.2636,47.3094,28900.0
2009-03-05 10:55:00,62.06,62.15,61.98,61.99,33200.0,47.317,47.3856,47.256,47.2636,33200.0
2009-03-05 11:00:00,62.01,62.12,61.94,62.01,18500.0,47.2789,47.3628,47.2255,47.2789,18500.0
2009-03-05 11:05:00,62.0,62.13,62.0,62.06,20400.0,47.2713,47.3704,47.2713,47.317,20400.0
2009-03-05 11:10:00,62.05,62.12,62.0,62.05,10500.0,47.3094,47.3628,47.2713,47.3094,10500.0
2009-03-05 11:15:00,62.01,62.02,61.61,61.7,25800.0,47.2789,47.2865,46.9739,47.0425,25800.0
2009-03-05 11:20:00,61.68,61.78,61.57,61.71,33200.0,47.0273,47.1035,46.9434,47.0502,33200.0
2009-03-05 11:25:00,61.71,61.76,61.51,61.71,29400.0,47.0502,47.0883,46.8977,47.0502,29400.0
2009-03-05 11:30:00,61.73,61.76,61.58,61.62,24100.0,47.0654,47.0883,46.951,46.9815,24100.0
2009-03-05 11:35:00,61.62,61.64,61.51,61.6,23400.0,46.9815,46.9968,46.8977,46.9663,23400.0
2009-03-05 11:40:00,61.59,61.6,61.5,61.59,9100.0,46.9587,46.9663,46.89,46.9587,9100.0
2009-03-05 11:45:00,61.59,61.63,61.45,61.5,24800.0,46.9587,46.9892,46.8519,46.89,24800.0
2009-03-05 11:50:00,61.5,61.52,61.22,61.26,22600.0,46.89,46.9053,46.6766,46.7071,22600.0
2009-03-05 11:55:00,61.25,61.58,61.24,61.51,21200.0,46.6994,46.951,46.6918,46.8977,21200.0
2009-03-05 12:00:00,61.54,61.6,61.48,61.57,20800.0,46.9205,46.9663,46.8748,46.9434,20800.0
2009-03-05 12:05:00,61.57,61.6,61.5,61.6,49500.0,46.9434,46.9663,46.89,46.9663,49500.0
2009-03-05 12:10:00,61.56,61.59,61.52,61.57,10200.0,46.9358,46.9587,46.9053,46.9434,10200.0
2009-03-05 12:15:00,61.56,61.61,61.53,61.59,24100.0,46.9358,46.9739,46.9129,46.9587,24100.0
2009-03-05 12:20:00,61.59,61.7,61.56,61.58,23400.0,46.9587,47.0425,46.9358,46.951,23400.0
2009-03-05 12:25:00,61.6,61.67,61.59,61.62,4700.0,46.9663,47.0197,46.9587,46.9815,4700.0
2009-03-05 12:30:00,61.69,61.73,61.61,61.73,5900.0,47.0349,47.0654,46.9739,47.0654,5900.0
2009-03-05 12:35:00,61.71,61.8,61.7,61.8,16700.0,47.0502,47.1188,47.0425,47.1188,16700.0
2009-03-05 12:40:00,61.82,61.89,61.72,61.72,18700.0,47.134,47.1874,47.0578,47.0578,18700.0
2009-03-05 12:45:00,61.72,61.77,61.58,61.65,32800.0,47.0578,47.0959,46.951,47.0044,32800.0
2009-03-05 12:50:00,61.62,61.73,61.52,61.53,20000.0,46.9815,47.0654,46.9053,46.9129,20000.0
2009-03-05 12:55:00,61.53,61.53,61.48,61.5,13200.0,46.9129,46.9129,46.8748,46.89,13200.0
2009-03-05 13:00:00,61.51,61.56,61.48,61.54,17500.0,46.8977,46.9358,46.8748,46.9205,17500.0
2009-03-05 13:05:00,61.53,61.8,61.51,61.8,18400.0,46.9129,47.1188,46.8977,47.1188,18400.0
2009-03-05 13:10:00,61.76,62.03,61.76,62.03,22600.0,47.0883,47.2941,47.0883,47.2941,22600.0
2009-03-05 13:15:00,62.03,62.12,61.99,62.07,12800.0,47.2941,47.3628,47.2636,47.3246,12800.0
2009-03-05 13:20:00,62.07,62.07,61.94,61.99,18000.0,47.3246,47.3246,47.2255,47.2636,18000.0
2009-03-05 13:25:00,62.02,62.04,61.94,62.04,4800.0,47.2865,47.3018,47.2255,47.3018,4800.0
2009-03-05 13:30:00,62.04,62.09,61.8,61.9,8900.0,47.3018,47.3399,47.1188,47.195,8900.0
2009-03-05 13:35:00,61.89,61.93,61.85,61.88,7300.0,47.1874,47.2179,47.1569,47.1798,7300.0
2009-03-05 13:40:00,61.91,62.03,61.64,61.66,17600.0,47.2026,47.2941,46.9968,47.012,17600.0
2009-03-05 13:45:00,61.68,61.88,61.67,61.78,11800.0,47.0273,47.1798,47.0197,47.1035,11800.0
2009-03-05 13:50:00,61.81,61.84,61.72,61.82,11000.0,47.1264,47.1493,47.0578,47.134,11000.0
2009-03-05 13:55:00,61.83,61.94,61.76,61.91,8400.0,47.1417,47.2255,47.0883,47.2026,8400.0
2009-03-05 14:00:00,61.91,61.91,61.72,61.75,9400.0,47.2026,47.2026,47.0578,47.0807,9400.0
2009-03-05 14:05:00,61.72,61.75,61.67,61.69,9500.0,47.0578,47.0807,47.0197,47.0349,9500.0
2009-03-05 14:10:00,61.73,62.05,61.6,61.65,30700.0,47.0654,47.3094,46.9663,47.0044,30700.0
2009-03-05 14:15:00,61.62,61.85,61.6,61.8,14700.0,46.9815,47.1569,46.9663,47.1188,14700.0
2009-03-05 14:20:00,61.85,61.85,61.5,61.52,11700.0,47.1569,47.1569,46.89,46.9053,11700.0
2009-03-05 14:25:00,61.5,61.65,61.49,61.54,11100.0,46.89,47.0044,46.8824,46.9205,11100.0
2009-03-05 14:30:00,61.54,61.77,61.5,61.74,17400.0,46.9205,47.0959,46.89,47.073,17400.0
2009-03-05 14:35:00,61.75,61.89,61.72,61.79,14100.0,47.0807,47.1874,47.0578,47.1112,14100.0
2009-03-05 14:40:00,61.78,61.85,61.7,61.78,33500.0,47.1035,47.1569,47.0425,47.1035,33500.0
2009-03-05 14:45:00,61.76,61.96,61.71,61.8,36900.0,47.0883,47.2408,47.0502,47.1188,36900.0
2009-03-05 14:50:00,61.76,61.81,61.71,61.77,13400.0,47.0883,47.1264,47.0502,47.0959,13400.0
2009-03-05 14:55:00,61.75,61.82,61.5,61.55,18200.0,47.0807,47.134,46.89,46.9282,18200.0
2009-03-05 15:00:00,61.55,61.76,61.54,61.7,20200.0,46.9282,47.0883,46.9205,47.0425,20200.0
2009-03-05 15:05:00,61.7,62.01,61.62,61.88,24600.0,47.0425,47.2789,46.9815,47.1798,24600.0
2009-03-05 15:10:00,61.89,62.13,61.88,62.04,21300.0,47.1874,47.3704,47.1798,47.3018,21300.0
2009-03-05 15:15:00,62.08,62.26,61.94,61.99,25200.0,47.3323,47.4695,47.2255,47.2636,25200.0
2009-03-05 15:20:00,61.99,62.21,61.94,61.94,26900.0,47.2636,47.4314,47.2255,47.2255,26900.0
2009-03-05 15:25:00,61.98,61.99,61.8,61.92,33600.0,47.256,47.2636,47.1188,47.2103,33600.0
2009-03-05 15:30:00,61.94,61.96,61.63,61.67,32700.0,47.2255,47.2408,46.9892,47.0197,32700.0
2009-03-05 15:35:00,61.66,61.71,61.38,61.48,64400.0,47.012,47.0502,46.7986,46.8748,64400.0
2009-03-05 15:40:00,61.48,61.72,61.38,61.69,57900.0,46.8748,47.0578,46.7986,47.0349,57900.0
2009-03-05 15:45:00,61.65,61.92,61.55,61.91,59000.0,47.0044,47.2103,46.9282,47.2026,59000.0
2009-03-05 15:50:00,61.93,61.93,61.59,61.71,58300.0,47.2179,47.2179,46.9587,47.0502,58300.0
2009-03-05 15:55:00,61.75,61.78,61.65,61.71,63300.0,47.0807,47.1035,47.0044,47.0502,63300.0
2009-03-06 09:30:00,61.5,62.33,61.5,61.6,20300.0,46.89,47.5229,46.89,46.9663,20300.0
2009-03-06 09:35:00,61.64,62.4,61.52,62.35,16600.0,46.9968,47.5762,46.9053,47.5381,16600.0
2009-03-06 09:40:00,62.34,62.98,62.2,62.98,40900.0,47.5305,48.0185,47.4238,48.0185,40900.0
2009-03-06 09:45:00,62.95,63.37,62.84,63.23,82300.0,47.9956,48.3158,47.9117,48.2091,82300.0
2009-03-06 09:50:00,63.23,63.32,62.78,63.0,94900.0,48.2091,48.2777,47.866,48.0337,94900.0
2009-03-06 09:55:00,63.04,63.16,62.81,62.81,13200.0,48.0642,48.1557,47.8888,47.8888,13200.0
2009-03-06 10:00:00,62.83,62.96,62.62,62.74,38500.0,47.9041,48.0032,47.744,47.8355,38500.0
2009-03-06 10:05:00,62.68,62.82,62.58,62.79,28800.0,47.7897,47.8965,47.7135,47.8736,28800.0
2009-03-06 10:10:00,62.77,62.98,62.64,62.69,40100.0,47.8583,48.0185,47.7592,47.7974,40100.0
2009-03-06 10:15:00,62.62,62.63,62.18,62.36,24000.0,47.744,47.7516,47.4085,47.5457,24000.0
2009-03-06 10:20:00,62.34,62.43,61.95,61.96,55100.0,47.5305,47.5991,47.2331,47.2408,55100.0
2009-03-06 10:25:00,61.98,62.12,61.9,62.02,36300.0,47.256,47.3628,47.195,47.2865,36300.0
2009-03-06 10:30:00,62.04,62.07,61.51,61.56,31600.0,47.3018,47.3246,46.8977,46.9358,31600.0
2009-03-06 10:35:00,61.55,61.6,61.37,61.52,37800.0,46.9282,46.9663,46.7909,46.9053,37800.0
2009-03-06 10:40:00,61.5,61.85,61.47,61.76,19500.0,46.89,47.1569,46.8672,47.0883,19500.0
2009-03-06 10:45:00,61.76,61.76,61.09,61.09,40500.0,47.0883,47.0883,46.5774,46.5774,40500.0
2009-03-06 10:50:00,61.13,61.18,60.79,61.04,71100.0,46.6079,46.6461,46.3487,46.5393,71100.0
2009-03-06 10:55:00,61.09,61.25,60.85,60.91,16000.0,46.5774,46.6994,46.3945,46.4402,16000.0
2009-03-06 11:00:00,60.9,61.19,60.8,61.19,25200.0,46.4326,46.6537,46.3563,46.6537,25200.0
2009-03-06 11:05:00,61.21,61.25,60.88,60.98,24100.0,46.6689,46.6994,46.4173,46.4936,24100.0
2009-03-06 11:10:00,61.04,61.19,60.95,61.04,16400.0,46.5393,46.6537,46.4707,46.5393,16400.0
2009-03-06 11:15:00,61.08,61.23,60.99,61.11,18600.0,46.5698,46.6842,46.5012,46.5927,18600.0
2009-03-06 11:20:00,61.1,61.19,61.0,61.0,6900.0,46.5851,46.6537,46.5088,46.5088,6900.0
2009-03-06 11:25:00,61.02,61.21,60.99,61.11,14700.0,46.5241,46.6689,46.5012,46.5927,14700.0
2009-03-06 11:30:00,61.17,61.48,61.12,61.3,17400.0,46.6384,46.8748,46.6003,46.7376,17400.0
2009-03-06 11:35:00,61.31,61.48,60.99,61.03,25900.0,46.7452,46.8748,46.5012,46.5317,25900.0
2009-03-06 11:40:00,61.03,61.17,60.96,61.01,28200.0,46.5317,46.6384,46.4783,46.5165,28200.0
2009-03-06 11:45:00,60.98,61.12,60.92,61.04,22500.0,46.4936,46.6003,46.4478,46.5393,22500.0
2009-03-06 11:50:00,61.07,61.2,61.0,61.15,15300.0,46.5622,46.6613,46.5088,46.6232,15300.0
2009-03-06 11:55:00,61.14,61.27,61.05,61.06,10300.0,46.6156,46.7147,46.547,46.5546,10300.0
2009-03-06 12:00:00,61.05,61.33,61.03,61.14,13200.0,46.547,46.7604,46.5317,46.6156,13200.0
2009-03-06 12:05:00,61.18,61.52,61.17,61.35,12700.0,46.6461,46.9053,46.6384,46.7757,12700.0
2009-03-06 12:10:00,61.34,61.35,61.11,61.21,15300.0,46.7681,46.7757,46.5927,46.6689,15300.0
2009-03-06 12:15:00,61.21,61.34,60.99,60.99,15600.0,46.6689,46.7681,46.5012,46.5012,15600.0
2009-03-06 12:20:00,60.99,61.14,60.94,60.94,42200.0,46.5012,46.6156,46.4631,46.4631,42200.0
2009-03-06 12:25:00,60.92,60.92,60.68,60.72,21000.0,46.4478,46.4478,46.2648,46.2953,21000.0
2009-03-06 12:30:00,60.72,60.73,60.54,60.59,23100.0,46.2953,46.303,46.1581,46.1962,23100.0
2009-03-06 12:35:00,60.59,60.59,60.33,60.51,32600.0,46.1962,46.1962,45.998,46.1352,32600.0
2009-03-06 12:40:00,60.53,60.53,60.18,60.23,40300.0,46.1505,46.1505,45.8836,45.9218,40300.0
2009-03-06 12:45:00,60.21,60.21,59.95,60.05,51100.0,45.9065,45.9065,45.7083,45.7845,51100.0
2009-03-06 12:50:00,60.04,60.18,60.02,60.13,19700.0,45.7769,45.8836,45.7616,45.8455,19700.0
2009-03-06 12:55:00,60.06,60.45,60.03,60.4,20300.0,45.7921,46.0895,45.7693,46.0514,20300.0
2009-03-06 13:00:00,60.38,60.42,60.22,60.25,36100.0,46.0361,46.0666,45.9141,45.937,36100.0
2009-03-06 13:05:00,60.25,60.25,60.13,60.25,21200.0,45.937,45.937,45.8455,45.937,21200.0
2009-03-06 13:10:00,60.29,60.4,60.06,60.06,13100.0,45.9675,46.0514,45.7921,45.7921,13100.0
2009-03-06 13:15:00,60.06,60.33,60.06,60.32,28800.0,45.7921,45.998,45.7921,45.9904,28800.0
2009-03-06 13:20:00,60.32,60.4,60.22,60.33,31800.0,45.9904,46.0514,45.9141,45.998,31800.0
2009-03-06 13:25:00,60.34,60.44,60.31,60.38,13800.0,46.0056,46.0819,45.9827,46.0361,13800.0
2009-03-06 13:30:00,60.38,60.51,60.2,60.26,16000.0,46.0361,46.1352,45.8989,45.9446,16000.0
2009-03-06 13:35:00,60.28,60.38,60.16,60.22,11000.0,45.9599,46.0361,45.8684,45.9141,11000.0
2009-03-06 13:40:00,60.22,60.26,60.14,60.22,10700.0,45.9141,45.9446,45.8531,45.9141,10700.0
2009-03-06 13:45:00,60.2,60.39,60.17,60.35,13100.0,45.8989,46.0437,45.876,46.0132,13100.0
2009-03-06 13:50:00,60.38,60.43,60.21,60.39,9300.0,46.0361,46.0742,45.9065,46.0437,9300.0
2009-03-06 13:55:00,60.39,60.51,60.37,60.51,9000.0,46.0437,46.1352,46.0285,46.1352,9000.0
2009-03-06 14:00:00,60.52,60.77,60.5,60.61,25100.0,46.1429,46.3335,46.1276,46.2115,25100.0
2009-03-06 14:05:00,60.63,60.84,60.51,60.84,21500.0,46.2267,46.3868,46.1352,46.3868,21500.0
2009-03-06 14:10:00,60.82,60.94,60.76,60.87,56700.0,46.3716,46.4631,46.3258,46.4097,56700.0
2009-03-06 14:15:00,60.87,60.87,60.49,60.57,15500.0,46.4097,46.4097,46.12,46.181,15500.0
2009-03-06 14:20:00,60.59,60.63,60.43,60.46,17800.0,46.1962,46.2267,46.0742,46.0971,17800.0
2009-03-06 14:25:00,60.44,60.76,60.39,60.75,17500.0,46.0819,46.3258,46.0437,46.3182,17500.0
2009-03-06 14:30:00,60.75,60.8,60.52,60.61,22200.0,46.3182,46.3563,46.1429,46.2115,22200.0
2009-03-06 14:35:00,60.58,60.77,60.46,60.66,20600.0,46.1886,46.3335,46.0971,46.2496,20600.0
2009-03-06 14:40:00,60.64,60.67,60.48,60.6,43700.0,46.2344,46.2572,46.1124,46.2039,43700.0
2009-03-06 14:45:00,60.6,60.83,60.57,60.67,49500.0,46.2039,46.3792,46.181,46.2572,49500.0
2009-03-06 14:50:00,60.64,60.72,60.6,60.7,22800.0,46.2344,46.2953,46.2039,46.2801,22800.0
2009-03-06 14:55:00,60.67,60.74,60.5,60.6,24800.0,46.2572,46.3106,46.1276,46.2039,24800.0
2009-03-06 15:00:00,60.63,60.72,60.46,60.56,51400.0,46.2267,46.2953,46.0971,46.1734,51400.0
2009-03-06 15:05:00,60.56,60.58,60.43,60.43,57800.0,46.1734,46.1886,46.0742,46.0742,57800.0
2009-03-06 15:10:00,60.46,60.49,60.28,60.32,42000.0,46.0971,46.12,45.9599,45.9904,42000.0
2009-03-06 15:15:00,60.33,60.53,60.3,60.44,41200.0,45.998,46.1505,45.9751,46.0819,41200.0
2009-03-06 15:20:00,60.44,60.44,60.16,60.16,32300.0,46.0819,46.0819,45.8684,45.8684,32300.0
2009-03-06 15:25:00,60.17,60.38,60.13,60.29,32300.0,45.876,46.0361,45.8455,45.9675,32300.0
2009-03-06 15:30:00,60.3,60.63,60.3,60.61,51600.0,45.9751,46.2267,45.9751,46.2115,51600.0
2009-03-06 15:35:00,60.59,60.67,60.41,60.51,51600.0,46.1962,46.2572,46.059,46.1352,51600.0
2009-03-06 15:40:00,60.48,60.98,60.48,60.87,76300.0,46.1124,46.4936,46.1124,46.4097,76300.0
2009-03-06 15:45:00,60.86,61.2,60.74,60.89,80800.0,46.4021,46.6613,46.3106,46.425,80800.0
2009-03-06 15:50:00,60.86,61.31,60.8,61.29,69600.0,46.4021,46.7452,46.3563,46.7299,69600.0
2009-03-06 15:55:00,61.29,61.57,61.26,61.46,90800.0,46.7299,46.9434,46.7071,46.8596,90800.0
2009-03-09 09:30:00,60.45,60.68,60.32,60.68,18800.0,46.0895,46.2648,45.9904,46.2648,18800.0
2009-03-09 09:35:00,60.67,61.24,60.67,61.22,14400.0,46.2572,46.6918,46.2572,46.6766,14400.0
2009-03-09 09:40:00,61.21,61.45,61.05,61.25,12600.0,46.6689,46.8519,46.547,46.6994,12600.0
2009-03-09 09:45:00,61.29,61.9,61.21,61.82,29700.0,46.7299,47.195,46.6689,47.134,29700.0
2009-03-09 09:50:00,61.8,61.89,61.55,61.55,16000.0,47.1188,47.1874,46.9282,46.9282,16000.0
2009-03-09 09:55:00,61.58,61.64,61.45,61.47,21500.0,46.951,46.9968,46.8519,46.8672,21500.0
2009-03-09 10:00:00,61.47,61.81,61.47,61.79,7100.0,46.8672,47.1264,46.8672,47.1112,7100.0
2009-03-09 10:05:00,61.8,61.99,61.8,61.85,9900.0,47.1188,47.2636,47.1188,47.1569,9900.0
2009-03-09 10:10:00,61.84,62.25,61.83,62.1,28000.0,47.1493,47.4619,47.1417,47.3475,28000.0
2009-03-09 10:15:00,62.04,62.41,62.04,62.3,15900.0,47.3018,47.5839,47.3018,47.5,15900.0
2009-03-09 10:20:00,62.26,62.3,62.06,62.07,6400.0,47.4695,47.5,47.317,47.3246,6400.0
2009-03-09 10:25:00,62.13,62.2,62.04,62.1,17800.0,47.3704,47.4238,47.3018,47.3475,17800.0
2009-03-09 10:30:00,62.06,62.27,61.98,62.0,12900.0,47.317,47.4771,47.256,47.2713,12900.0
2009-03-09 10:35:00,61.94,61.95,61.63,61.72,14400.0,47.2255,47.2331,46.9892,47.0578,14400.0
2009-03-09 10:40:00,61.67,61.97,61.58,61.97,7000.0,47.0197,47.2484,46.951,47.2484,7000.0
2009-03-09 10:45:00,61.99,62.08,61.67,61.69,19000.0,47.2636,47.3323,47.0197,47.0349,19000.0
2009-03-09 10:50:00,61.67,61.87,61.6,61.78,6600.0,47.0197,47.1722,46.9663,47.1035,6600.0
2009-03-09 10:55:00,61.78,61.84,61.4,61.47,25000.0,47.1035,47.1493,46.8138,46.8672,25000.0
2009-03-09 11:00:00,61.46,61.7,61.45,61.48,17300.0,46.8596,47.0425,46.8519,46.8748,17300.0
2009-03-09 11:05:00,61.49,61.71,61.45,61.61,27000.0,46.8824,47.0502,46.8519,46.9739,27000.0
2009-03-09 11:10:00,61.63,61.76,61.56,61.76,5400.0,46.9892,47.0883,46.9358,47.0883,5400.0
2009-03-09 11:15:00,61.81,61.85,61.74,61.75,12200.0,47.1264,47.1569,47.073,47.0807,12200.0
2009-03-09 11:20:00,61.74,61.84,61.58,61.81,14500.0,47.073,47.1493,46.951,47.1264,14500.0
2009-03-09 11:25:00,61.81,61.85,61.74,61.74,15400.0,47.1264,47.1569,47.073,47.073,15400.0
2009-03-09 11:30:00,61.8,61.87,61.6,61.72,10700.0,47.1188,47.1722,46.9663,47.0578,10700.0
2009-03-09 11:35:00,61.71,61.82,61.56,61.74,10500.0,47.0502,47.134,46.9358,47.073,10500.0
2009-03-09 11:40:00,61.74,61.85,61.74,61.81,28200.0,47.073,47.1569,47.073,47.1264,28200.0
2009-03-09 11:45:00,61.84,61.89,61.75,61.81,21900.0,47.1493,47.1874,47.0807,47.1264,21900.0
2009-03-09 11:50:00,61.84,61.87,61.74,61.76,29100.0,47.1493,47.1722,47.073,47.0883,29100.0
2009-03-09 11:55:00,61.74,61.94,61.73,61.91,28300.0,47.073,47.2255,47.0654,47.2026,28300.0
2009-03-09 12:00:00,61.9,62.04,61.8,61.98,15600.0,47.195,47.3018,47.1188,47.256,15600.0
2009-03-09 12:05:00,61.97,62.0,61.88,61.92,9900.0,47.2484,47.2713,47.1798,47.2103,9900.0
2009-03-09 12:10:00,61.95,62.01,61.9,61.95,41400.0,47.2331,47.2789,47.195,47.2331,41400.0
2009-03-09 12:15:00,61.9,61.99,61.81,61.9,12900.0,47.195,47.2636,47.1264,47.195,12900.0
2009-03-09 12:20:00,61.9,62.15,61.9,62.02,12400.0,47.195,47.3856,47.195,47.2865,12400.0
2009-03-09 12:25:00,61.99,62.01,61.81,61.94,11900.0,47.2636,47.2789,47.1264,47.2255,11900.0
2009-03-09 12:30:00,61.98,62.07,61.92,62.03,9600.0,47.256,47.3246,47.2103,47.2941,9600.0
2009-03-09 12:35:00,62.04,62.09,61.97,61.98,39000.0,47.3018,47.3399,47.2484,47.256,39000.0
2009-03-09 12:40:00,61.98,62.03,61.92,62.0,15000.0,47.256,47.2941,47.2103,47.2713,15000.0
2009-03-09 12:45:00,62.02,62.07,62.0,62.01,10200.0,47.2865,47.3246,47.2713,47.2789,10200.0
2009-03-09 12:50:00,62.0,62.08,61.99,62.01,8900.0,47.2713,47.3323,47.2636,47.2789,8900.0
2009-03-09 12:55:00,62.01,62.06,61.98,61.98,5300.0,47.2789,47.317,47.256,47.256,5300.0
2009-03-09 13:00:00,61.98,62.01,61.86,61.92,22300.0,47.256,47.2789,47.1645,47.2103,22300.0
2009-03-09 13:05:00,61.9,61.93,61.74,61.83,21700.0,47.195,47.2179,47.073,47.1417,21700.0
2009-03-09 13:10:00,61.81,61.81,61.7,61.73,4100.0,47.1264,47.1264,47.0425,47.0654,4100.0
2009-03-09 13:15:00,61.71,61.71,61.64,61.64,2700.0,47.0502,47.0502,46.9968,46.9968,2700.0
2009-03-09 13:20:00,61.67,61.67,61.45,61.45,6000.0,47.0197,47.0197,46.8519,46.8519,6000.0
2009-03-09 13:25:00,61.45,61.65,61.45,61.63,11600.0,46.8519,47.0044,46.8519,46.9892,11600.0
2009-03-09 13:30:00,61.62,61.62,61.45,61.61,8600.0,46.9815,46.9815,46.8519,46.9739,8600.0
2009-03-09 13:35:00,61.63,61.65,61.41,61.45,6800.0,46.9892,47.0044,46.8214,46.8519,6800.0
2009-03-09 13:40:00,61.47,61.64,61.47,61.57,8500.0,46.8672,46.9968,46.8672,46.9434,8500.0
2009-03-09 13:45:00,61.51,61.61,61.48,61.61,7300.0,46.8977,46.9739,46.8748,46.9739,7300.0
2009-03-09 13:50:00,61.62,61.72,61.58,61.58,3200.0,46.9815,47.0578,46.951,46.951,3200.0
2009-03-09 13:55:00,61.58,61.61,61.48,61.5,7600.0,46.951,46.9739,46.8748,46.89,7600.0
2009-03-09 14:00:00,61.54,61.86,61.45,61.79,19300.0,46.9205,47.1645,46.8519,47.1112,19300.0
2009-03-09 14:05:00,61.78,61.91,61.78,61.83,4800.0,47.1035,47.2026,47.1035,47.1417,4800.0
2009-03-09 14:10:00,61.84,61.84,61.52,61.59,8400.0,47.1493,47.1493,46.9053,46.9587,8400.0
2009-03-09 14:15:00,61.6,61.68,61.5,61.58,7200.0,46.9663,47.0273,46.89,46.951,7200.0
2009-03-09 14:20:00,61.53,61.59,61.45,61.47,17100.0,46.9129,46.9587,46.8519,46.8672,17100.0
2009-03-09 14:25:00,61.47,61.56,61.46,61.56,27800.0,46.8672,46.9358,46.8596,46.9358,27800.0
2009-03-09 14:30:00,61.53,61.53,61.32,61.37,29400.0,46.9129,46.9129,46.7528,46.7909,29400.0
2009-03-09 14:35:00,61.36,61.42,61.11,61.21,13600.0,46.7833,46.8291,46.5927,46.6689,13600.0
2009-03-09 14:40:00,61.31,61.4,61.08,61.19,13900.0,46.7452,46.8138,46.5698,46.6537,13900.0
2009-03-09 14:45:00,61.2,61.45,61.07,61.38,18900.0,46.6613,46.8519,46.5622,46.7986,18900.0
2009-03-09 14:50:00,61.41,61.6,61.38,61.45,28400.0,46.8214,46.9663,46.7986,46.8519,28400.0
2009-03-09 14:55:00,61.48,61.55,61.42,61.52,26200.0,46.8748,46.9282,46.8291,46.9053,26200.0
2009-03-09 15:00:00,61.52,61.66,61.45,61.45,28000.0,46.9053,47.012,46.8519,46.8519,28000.0
2009-03-09 15:05:00,61.45,61.46,61.21,61.4,42100.0,46.8519,46.8596,46.6689,46.8138,42100.0
2009-03-09 15:10:00,61.36,61.39,61.04,61.11,16000.0,46.7833,46.8062,46.5393,46.5927,16000.0
2009-03-09 15:15:00,61.09,61.2,60.91,61.2,25500.0,46.5774,46.6613,46.4402,46.6613,25500.0
2009-03-09 15:20:00,61.15,61.33,61.15,61.23,23600.0,46.6232,46.7604,46.6232,46.6842,23600.0
2009-03-09 15:25:00,61.21,61.45,61.16,61.41,18200.0,46.6689,46.8519,46.6308,46.8214,18200.0
2009-03-09 15:30:00,61.45,61.62,61.32,61.41,34200.0,46.8519,46.9815,46.7528,46.8214,34200.0
2009-03-09 15:35:00,61.38,61.53,61.03,61.03,26800.0,46.7986,46.9129,46.5317,46.5317,26800.0
2009-03-09 15:40:00,61.01,61.07,60.92,60.98,43100.0,46.5165,46.5622,46.4478,46.4936,43100.0
2009-03-09 15:45:00,60.99,61.1,60.95,61.01,43800.0,46.5012,46.5851,46.4707,46.5165,43800.0
2009-03-09 15:50:00,61.04,61.31,60.99,61.27,80600.0,46.5393,46.7452,46.5012,46.7147,80600.0
2009-03-09 15:55:00,61.28,61.47,61.2,61.41,113200.0,46.7223,46.8672,46.6613,46.8214,113200.0
2009-03-10 09:30:00,62.65,62.76,61.93,62.22,15100.0,47.7669,47.8507,47.2179,47.439,15100.0
2009-03-10 09:35:00,62.17,62.85,62.17,62.8,17400.0,47.4009,47.9193,47.4009,47.8812,17400.0
2009-03-10 09:40:00,62.75,62.75,62.42,62.72,19900.0,47.8431,47.8431,47.5915,47.8202,19900.0
2009-03-10 09:45:00,62.75,63.08,62.75,63.06,12600.0,47.8431,48.0947,47.8431,48.0795,12600.0
2009-03-10 09:50:00,63.06,63.08,62.83,62.88,21400.0,48.0795,48.0947,47.9041,47.9422,21400.0
2009-03-10 09:55:00,62.91,63.01,62.87,62.95,18300.0,47.9651,48.0413,47.9346,47.9956,18300.0
2009-03-10 10:00:00,62.97,63.11,62.87,62.94,37100.0,48.0108,48.1176,47.9346,47.988,37100.0
2009-03-10 10:05:00,62.94,63.08,62.88,63.02,20500.0,47.988,48.0947,47.9422,48.049,20500.0
2009-03-10 10:10:00,63.02,63.14,62.95,63.12,29500.0,48.049,48.1405,47.9956,48.1252,29500.0
2009-03-10 10:15:00,63.11,63.56,63.11,63.33,30300.0,48.1176,48.4607,48.1176,48.2853,30300.0
2009-03-10 10:20:00,63.32,63.34,63.13,63.2,20700.0,48.2777,48.2929,48.1328,48.1862,20700.0
2009-03-10 10:25:00,63.2,63.22,62.99,63.06,15200.0,48.1862,48.2014,48.0261,48.0795,15200.0
2009-03-10 10:30:00,63.05,63.18,63.05,63.14,9300.0,48.0718,48.1709,48.0718,48.1405,9300.0
2009-03-10 10:35:00,63.11,63.22,62.96,63.17,14500.0,48.1176,48.2014,48.0032,48.1633,14500.0
2009-03-10 10:40:00,63.19,63.38,63.16,63.21,17200.0,48.1786,48.3234,48.1557,48.1938,17200.0
2009-03-10 10:45:00,63.25,63.54,63.25,63.41,15900.0,48.2243,48.4454,48.2243,48.3463,15900.0
2009-03-10 10:50:00,63.39,63.58,63.35,63.45,7700.0,48.3311,48.4759,48.3006,48.3768,7700.0
2009-03-10 10:55:00,63.52,63.52,63.17,63.2,9500.0,48.4302,48.4302,48.1633,48.1862,9500.0
2009-03-10 11:00:00,63.23,63.23,63.05,63.07,7800.0,48.2091,48.2091,48.0718,48.0871,7800.0
2009-03-10 11:05:00,63.07,63.07,62.81,62.84,18600.0,48.0871,48.0871,47.8888,47.9117,18600.0
2009-03-10 11:10:00,62.81,62.82,62.65,62.65,46300.0,47.8888,47.8965,47.7669,47.7669,46300.0
2009-03-10 11:15:00,62.68,63.02,62.64,63.0,34000.0,47.7897,48.049,47.7592,48.0337,34000.0
2009-03-10 11:20:00,63.04,63.14,62.95,63.0,8200.0,48.0642,48.1405,47.9956,48.0337,8200.0
2009-03-10 11:25:00,63.05,63.5,63.03,63.43,20400.0,48.0718,48.4149,48.0566,48.3616,20400.0
2009-03-10 11:30:00,63.45,63.5,63.38,63.43,9700.0,48.3768,48.4149,48.3234,48.3616,9700.0
2009-03-10 11:35:00,63.4,63.51,63.37,63.45,40100.0,48.3387,48.4226,48.3158,48.3768,40100.0
2009-03-10 11:40:00,63.5,63.75,63.5,63.73,39100.0,48.4149,48.6055,48.4149,48.5903,39100.0
2009-03-10 11:45:00,63.68,63.79,63.68,63.76,33600.0,48.5522,48.636,48.5522,48.6132,33600.0
2009-03-10 11:50:00,63.77,63.92,63.77,63.92,28800.0,48.6208,48.7352,48.6208,48.7352,28800.0
2009-03-10 11:55:00,63.85,64.19,63.85,64.19,29400.0,48.6818,48.941,48.6818,48.941,29400.0
2009-03-10 12:00:00,64.21,64.31,64.08,64.28,26800.0,48.9563,49.0325,48.8571,49.0096,26800.0
2009-03-10 12:05:00,64.23,64.23,64.07,64.1,12500.0,48.9715,48.9715,48.8495,48.8724,12500.0
2009-03-10 12:10:00,64.1,64.12,64.0,64.03,20200.0,48.8724,48.8876,48.7961,48.819,20200.0
2009-03-10 12:15:00,64.04,64.06,63.64,63.69,38000.0,48.8266,48.8419,48.5217,48.5598,38000.0
2009-03-10 12:20:00,63.69,63.8,63.65,63.74,14900.0,48.5598,48.6437,48.5293,48.5979,14900.0
2009-03-10 12:25:00,63.76,63.84,63.65,63.8,16700.0,48.6132,48.6742,48.5293,48.6437,16700.0
2009-03-10 12:30:00,63.84,64.1,63.81,64.08,9400.0,48.6742,48.8724,48.6513,48.8571,9400.0
2009-03-10 12:35:00,64.07,64.1,63.98,64.0,6900.0,48.8495,48.8724,48.7809,48.7961,6900.0
2009-03-10 12:40:00,64.0,64.1,63.94,63.97,8100.0,48.7961,48.8724,48.7504,48.7733,8100.0
2009-03-10 12:45:00,64.03,64.1,64.0,64.05,6600.0,48.819,48.8724,48.7961,48.8343,6600.0
2009-03-10 12:50:00,64.08,64.15,63.89,64.0,13100.0,48.8571,48.9105,48.7123,48.7961,13100.0
2009-03-10 12:55:00,64.0,64.08,63.95,64.0,11100.0,48.7961,48.8571,48.758,48.7961,11100.0
2009-03-10 13:00:00,64.01,64.05,63.96,64.02,18600.0,48.8038,48.8343,48.7657,48.8114,18600.0
2009-03-10 13:05:00,63.99,64.18,63.99,64.18,7200.0,48.7885,48.9334,48.7885,48.9334,7200.0
2009-03-10 13:10:00,64.15,64.33,64.05,64.26,11100.0,48.9105,49.0478,48.8343,48.9944,11100.0
2009-03-10 13:15:00,64.21,64.33,64.21,64.27,8700.0,48.9563,49.0478,48.9563,49.002,8700.0
2009-03-10 13:20:00,64.27,64.42,64.16,64.16,16800.0,49.002,49.1164,48.9181,48.9181,16800.0
2009-03-10 13:25:00,64.17,64.28,64.11,64.27,17500.0,48.9258,49.0096,48.88,49.002,17500.0
2009-03-10 13:30:00,64.28,64.28,64.05,64.11,92700.0,49.0096,49.0096,48.8343,48.88,92700.0
2009-03-10 13:35:00,64.13,64.31,64.04,64.13,34200.0,48.8953,49.0325,48.8266,48.8953,34200.0
2009-03-10 13:40:00,64.13,64.43,64.13,64.37,27600.0,48.8953,49.124,48.8953,49.0783,27600.0
2009-03-10 13:45:00,64.4,64.46,64.22,64.36,20000.0,49.1011,49.1469,48.9639,49.0706,20000.0
2009-03-10 13:50:00,64.4,64.48,64.23,64.33,20100.0,49.1011,49.1621,48.9715,49.0478,20100.0
2009-03-10 13:55:00,64.33,64.39,64.25,64.32,17700.0,49.0478,49.0935,48.9868,49.0401,17700.0
2009-03-10 14:00:00,64.39,64.5,64.34,64.48,15500.0,49.0935,49.1774,49.0554,49.1621,15500.0
2009-03-10 14:05:00,64.47,64.65,64.4,64.47,41500.0,49.1545,49.2917,49.1011,49.1545,41500.0
2009-03-10 14:10:00,64.5,64.56,64.23,64.31,63200.0,49.1774,49.2231,48.9715,49.0325,63200.0
2009-03-10 14:15:00,64.31,64.31,64.14,64.24,33300.0,49.0325,49.0325,48.9029,48.9791,33300.0
2009-03-10 14:20:00,64.25,64.31,64.11,64.22,14400.0,48.9868,49.0325,48.88,48.9639,14400.0
2009-03-10 14:25:00,64.23,64.43,64.2,64.3,13600.0,48.9715,49.124,48.9486,49.0249,13600.0
2009-03-10 14:30:00,64.3,64.54,64.23,64.44,12800.0,49.0249,49.2079,48.9715,49.1316,12800.0
2009-03-10 14:35:00,64.44,64.56,64.24,64.41,14200.0,49.1316,49.2231,48.9791,49.1087,14200.0
2009-03-10 14:40:00,64.41,64.56,64.37,64.54,20100.0,49.1087,49.2231,49.0783,49.2079,20100.0
2009-03-10 14:45:00,64.6,64.66,64.26,64.32,52400.0,49.2536,49.2994,48.9944,49.0401,52400.0
2009-03-10 14:50:00,64.33,64.54,64.32,64.51,29000.0,49.0478,49.2079,49.0401,49.185,29000.0
2009-03-10 14:55:00,64.54,64.89,64.52,64.87,34800.0,49.2079,49.4747,49.1926,49.4595,34800.0
2009-03-10 15:00:00,64.85,64.96,64.75,64.75,34400.0,49.4442,49.5281,49.368,49.368,34400.0
2009-03-10 15:05:00,64.75,64.98,64.71,64.87,28100.0,49.368,49.5433,49.3375,49.4595,28100.0
2009-03-10 15:10:00,64.89,64.96,64.79,64.8,19800.0,49.4747,49.5281,49.3985,49.4061,19800.0
2009-03-10 15:15:00,64.8,64.92,64.63,64.88,21900.0,49.4061,49.4976,49.2765,49.4671,21900.0
2009-03-10 15:20:00,64.84,65.0,64.79,64.96,15400.0,49.4366,49.5586,49.3985,49.5281,15400.0
2009-03-10 15:25:00,64.92,65.31,64.91,65.16,26300.0,49.4976,49.7949,49.49,49.6806,26300.0
2009-03-10 15:30:00,65.19,65.31,65.07,65.18,29300.0,49.7035,49.7949,49.612,49.6958,29300.0
2009-03-10 15:35:00,65.16,65.26,65.01,65.23,33600.0,49.6806,49.7568,49.5662,49.7339,33600.0
2009-03-10 15:40:00,65.23,65.33,64.86,65.11,45300.0,49.7339,49.8102,49.4518,49.6425,45300.0
2009-03-10 15:45:00,65.11,65.11,64.84,65.04,54800.0,49.6425,49.6425,49.4366,49.5891,54800.0
2009-03-10 15:50:00,65.05,65.15,64.97,65.01,55800.0,49.5967,49.673,49.5357,49.5662,55800.0
2009-03-10 15:55:00,65.01,65.14,64.92,65.04,124600.0,49.5662,49.6653,49.4976,49.5891,124600.0
2009-03-11 09:30:00,65.99,66.0,65.01,65.21,31600.0,50.3134,50.321,49.5662,49.7187,31600.0
2009-03-11 09:35:00,65.22,65.26,64.48,64.6,71400.0,49.7263,49.7568,49.1621,49.2536,71400.0
2009-03-11 09:40:00,64.6,64.8,64.45,64.48,31600.0,49.2536,49.4061,49.1392,49.1621,31600.0
2009-03-11 09:45:00,64.48,65.0,64.32,65.0,75100.0,49.1621,49.5586,49.0401,49.5586,75100.0
2009-03-11 09:50:00,64.98,65.29,64.6,64.85,68900.0,49.5433,49.7797,49.2536,49.4442,68900.0
2009-03-11 09:55:00,64.87,64.89,64.36,64.62,33300.0,49.4595,49.4747,49.0706,49.2689,33300.0
2009-03-11 10:00:00,64.63,65.0,64.58,64.97,22100.0,49.2765,49.5586,49.2384,49.5357,22100.0
2009-03-11 10:05:00,64.99,65.22,64.97,65.03,29600.0,49.551,49.7263,49.5357,49.5815,29600.0
2009-03-11 10:10:00,65.03,65.03,64.75,64.97,25600.0,49.5815,49.5815,49.368,49.5357,25600.0
2009-03-11 10:15:00,64.99,65.06,64.94,65.02,18800.0,49.551,49.6043,49.5128,49.5738,18800.0
2009-03-11 10:20:00,65.01,65.13,64.83,65.0,13400.0,49.5662,49.6577,49.429,49.5586,13400.0
2009-03-11 10:25:00,64.96,65.0,64.77,64.83,25100.0,49.5281,49.5586,49.3832,49.429,25100.0
2009-03-11 10:30:00,64.84,64.95,64.47,64.47,16200.0,49.4366,49.5205,49.1545,49.1545,16200.0
2009-03-11 10:35:00,64.44,64.51,64.32,64.47,17600.0,49.1316,49.185,49.0401,49.1545,17600.0
2009-03-11 10:40:00,64.46,64.48,64.2,64.2,19000.0,49.1469,49.1621,48.9486,48.9486,19000.0
2009-03-11 10:45:00,64.21,64.24,63.88,63.99,32800.0,48.9563,48.9791,48.7047,48.7885,32800.0
2009-03-11 10:50:00,64.01,64.07,63.85,63.99,25100.0,48.8038,48.8495,48.6818,48.7885,25100.0
2009-03-11 10:55:00,63.98,64.04,63.91,63.92,12800.0,48.7809,48.8266,48.7275,48.7352,12800.0
2009-03-11 11:00:00,63.96,64.08,63.91,63.97,15500.0,48.7657,48.8571,48.7275,48.7733,15500.0
2009-03-11 11:05:00,63.97,63.99,63.79,63.83,14900.0,48.7733,48.7885,48.636,48.6665,14900.0
2009-03-11 11:10:00,63.88,63.9,63.72,63.88,10700.0,48.7047,48.7199,48.5827,48.7047,10700.0
2009-03-11 11:15:00,63.83,63.94,63.71,63.75,9600.0,48.6665,48.7504,48.575,48.6055,9600.0
2009-03-11 11:20:00,63.72,63.72,63.43,63.53,19500.0,48.5827,48.5827,48.3616,48.4378,19500.0
2009-03-11 11:25:00,63.5,63.62,63.39,63.43,43900.0,48.4149,48.5064,48.3311,48.3616,43900.0
2009-03-11 11:30:00,63.46,63.47,63.25,63.25,44100.0,48.3844,48.3921,48.2243,48.2243,44100.0
2009-03-11 11:35:00,63.27,63.55,63.13,63.49,33700.0,48.2396,48.4531,48.1328,48.4073,33700.0
2009-03-11 11:40:00,63.45,63.51,63.28,63.3,12800.0,48.3768,48.4226,48.2472,48.2624,12800.0
2009-03-11 11:45:00,63.33,63.52,63.23,63.4,50700.0,48.2853,48.4302,48.2091,48.3387,50700.0
2009-03-11 11:50:00,63.4,63.66,63.4,63.58,7500.0,48.3387,48.5369,48.3387,48.4759,7500.0
2009-03-11 11:55:00,63.58,63.69,63.53,63.62,6200.0,48.4759,48.5598,48.4378,48.5064,6200.0
2009-03-11 12:00:00,63.64,63.7,63.54,63.57,8500.0,48.5217,48.5674,48.4454,48.4683,8500.0
2009-03-11 12:05:00,63.55,63.6,63.44,63.5,11900.0,48.4531,48.4912,48.3692,48.4149,11900.0
2009-03-11 12:10:00,63.5,63.57,63.37,63.53,13800.0,48.4149,48.4683,48.3158,48.4378,13800.0
2009-03-11 12:15:00,63.55,63.55,63.3,63.34,10800.0,48.4531,48.4531,48.2624,48.2929,10800.0
2009-03-11 12:20:00,63.36,63.51,63.26,63.43,20000.0,48.3082,48.4226,48.2319,48.3616,20000.0
2009-03-11 12:25:00,63.43,63.48,63.27,63.34,14900.0,48.3616,48.3997,48.2396,48.2929,14900.0
2009-03-11 12:30:00,63.33,63.44,63.33,63.44,5800.0,48.2853,48.3692,48.2853,48.3692,5800.0
2009-03-11 12:35:00,63.48,63.54,63.24,63.26,11000.0,48.3997,48.4454,48.2167,48.2319,11000.0
2009-03-11 12:40:00,63.26,63.44,63.21,63.41,27200.0,48.2319,48.3692,48.1938,48.3463,27200.0
2009-03-11 12:45:00,63.34,63.45,63.33,63.4,16300.0,48.2929,48.3768,48.2853,48.3387,16300.0
2009-03-11 12:50:00,63.38,63.55,63.36,63.48,8100.0,48.3234,48.4531,48.3082,48.3997,8100.0
2009-03-11 12:55:00,63.5,63.54,63.28,63.33,20800.0,48.4149,48.4454,48.2472,48.2853,20800.0
2009-03-11 13:00:00,63.33,63.48,63.32,63.47,11700.0,48.2853,48.3997,48.2777,48.3921,11700.0
2009-03-11 13:05:00,63.49,63.56,63.34,63.39,7100.0,48.4073,48.4607,48.2929,48.3311,7100.0
2009-03-11 13:10:00,63.42,63.56,63.42,63.51,5100.0,48.3539,48.4607,48.3539,48.4226,5100.0
2009-03-11 13:15:00,63.5,63.77,63.48,63.74,19400.0,48.4149,48.6208,48.3997,48.5979,19400.0
2009-03-11 13:20:00,63.75,63.78,63.63,63.68,5700.0,48.6055,48.6284,48.514,48.5522,5700.0
2009-03-11 13:25:00,63.64,63.64,63.32,63.37,17900.0,48.5217,48.5217,48.2777,48.3158,17900.0
2009-03-11 13:30:00,63.37,63.46,63.34,63.35,13700.0,48.3158,48.3844,48.2929,48.3006,13700.0
2009-03-11 13:35:00,63.37,63.8,63.34,63.8,7400.0,48.3158,48.6437,48.2929,48.6437,7400.0
2009-03-11 13:40:00,63.83,63.92,63.7,63.91,12600.0,48.6665,48.7352,48.5674,48.7275,12600.0
2009-03-11 13:45:00,63.95,63.95,63.78,63.81,16500.0,48.758,48.758,48.6284,48.6513,16500.0
2009-03-11 13:50:00,63.76,63.81,63.47,63.52,11000.0,48.6132,48.6513,48.3921,48.4302,11000.0
2009-03-11 13:55:00,63.5,63.57,63.4,63.55,13100.0,48.4149,48.4683,48.3387,48.4531,13100.0
2009-03-11 14:00:00,63.6,63.79,63.56,63.59,7200.0,48.4912,48.636,48.4607,48.4835,7200.0
2009-03-11 14:05:00,63.57,63.6,63.32,63.32,15100.0,48.4683,48.4912,48.2777,48.2777,15100.0
2009-03-11 14:10:00,63.32,63.43,63.24,63.39,20200.0,48.2777,48.3616,48.2167,48.3311,20200.0
2009-03-11 14:15:00,63.41,63.41,63.06,63.1,28200.0,48.3463,48.3463,48.0795,48.11,28200.0
2009-03-11 14:20:00,63.11,63.21,63.08,63.15,11400.0,48.1176,48.1938,48.0947,48.1481,11400.0
2009-03-11 14:25:00,63.14,63.22,63.04,63.22,14700.0,48.1405,48.2014,48.0642,48.2014,14700.0
2009-03-11 14:30:00,63.2,63.32,63.16,63.3,12400.0,48.1862,48.2777,48.1557,48.2624,12400.0
2009-03-11 14:35:00,63.34,63.45,63.28,63.45,17700.0,48.2929,48.3768,48.2472,48.3768,17700.0
2009-03-11 14:40:00,63.43,63.76,63.36,63.74,21800.0,48.3616,48.6132,48.3082,48.5979,21800.0
2009-03-11 14:45:00,63.74,63.9,63.71,63.81,16200.0,48.5979,48.7199,48.575,48.6513,16200.0
2009-03-11 14:50:00,63.83,63.87,63.59,63.7,19900.0,48.6665,48.697,48.4835,48.5674,19900.0
2009-03-11 14:55:00,63.68,63.78,63.66,63.7,37400.0,48.5522,48.6284,48.5369,48.5674,37400.0
2009-03-11 15:00:00,63.68,63.96,63.68,63.93,28300.0,48.5522,48.7657,48.5522,48.7428,28300.0
2009-03-11 15:05:00,63.94,64.03,63.78,64.0,9400.0,48.7504,48.819,48.6284,48.7961,9400.0
2009-03-11 15:10:00,64.0,64.2,63.96,64.17,12200.0,48.7961,48.9486,48.7657,48.9258,12200.0
2009-03-11 15:15:00,64.19,64.25,64.1,64.25,22800.0,48.941,48.9868,48.8724,48.9868,22800.0
2009-03-11 15:20:00,64.25,64.41,64.21,64.31,30500.0,48.9868,49.1087,48.9563,49.0325,30500.0
2009-03-11 15:25:00,64.3,64.59,64.27,64.53,61400.0,49.0249,49.246,49.002,49.2002,61400.0
2009-03-11 15:30:00,64.53,64.62,64.43,64.61,44900.0,49.2002,49.2689,49.124,49.2612,44900.0
2009-03-11 15:35:00,64.61,64.78,64.56,64.7,48900.0,49.2612,49.3909,49.2231,49.3299,48900.0
2009-03-11 15:40:00,64.74,64.86,64.67,64.8,37700.0,49.3604,49.4518,49.307,49.4061,37700.0
2009-03-11 15:45:00,64.75,64.83,64.41,64.49,46300.0,49.368,49.429,49.1087,49.1697,46300.0
2009-03-11 15:50:00,64.5,64.59,64.46,64.5,41600.0,49.1774,49.246,49.1469,49.1774,41600.0
2009-03-11 15:55:00,64.49,64.49,64.09,64.17,60600.0,49.1697,49.1697,48.8648,48.9258,60600.0
2009-03-12 09:30:00,64.18,64.38,63.94,64.02,12400.0,48.9334,49.0859,48.7504,48.8114,12400.0
2009-03-12 09:35:00,64.01,64.01,63.5,63.5,7100.0,48.8038,48.8038,48.4149,48.4149,7100.0
2009-03-12 09:40:00,63.48,63.48,62.99,63.1,14000.0,48.3997,48.3997,48.0261,48.11,14000.0
2009-03-12 09:45:00,63.07,63.07,62.89,62.97,8700.0,48.0871,48.0871,47.9498,48.0108,8700.0
2009-03-12 09:50:00,62.97,63.33,62.97,63.19,9600.0,48.0108,48.2853,48.0108,48.1786,9600.0
2009-03-12 09:55:00,63.18,63.41,63.18,63.41,4900.0,48.1709,48.3463,48.1709,48.3463,4900.0
2009-03-12 10:00:00,63.48,63.69,63.4,63.61,6400.0,48.3997,48.5598,48.3387,48.4988,6400.0
2009-03-12 10:05:00,63.72,63.86,63.62,63.76,7600.0,48.5827,48.6894,48.5064,48.6132,7600.0
2009-03-12 10:10:00,63.82,63.83,63.57,63.57,12300.0,48.6589,48.6665,48.4683,48.4683,12300.0
2009-03-12 10:15:00,63.57,63.81,63.47,63.73,20100.0,48.4683,48.6513,48.3921,48.5903,20100.0
2009-03-12 10:20:00,63.77,64.33,63.74,64.32,17400.0,48.6208,49.0478,48.5979,49.0401,17400.0
2009-03-12 10:25:00,64.32,64.38,64.27,64.32,6800.0,49.0401,49.0859,49.002,49.0401,6800.0
2009-03-12 10:30:00,64.38,64.42,64.03,64.1,22700.0,49.0859,49.1164,48.819,48.8724,22700.0
2009-03-12 10:35:00,64.01,64.14,64.01,64.09,4800.0,48.8038,48.9029,48.8038,48.8648,4800.0
2009-03-12 10:40:00,64.08,64.41,63.97,64.34,11200.0,48.8571,49.1087,48.7733,49.0554,11200.0
2009-03-12 10:45:00,64.37,64.59,64.33,64.44,8800.0,49.0783,49.246,49.0478,49.1316,8800.0
2009-03-12 10:50:00,64.43,64.5,64.38,64.4,7300.0,49.124,49.1774,49.0859,49.1011,7300.0
2009-03-12 10:55:00,64.41,64.5,64.4,64.45,7300.0,49.1087,49.1774,49.1011,49.1392,7300.0
2009-03-12 11:00:00,64.4,64.53,64.29,64.29,5700.0,49.1011,49.2002,49.0173,49.0173,5700.0
2009-03-12 11:05:00,64.38,64.38,64.27,64.36,2500.0,49.0859,49.0859,49.002,49.0706,2500.0
2009-03-12 11:10:00,64.34,64.46,64.23,64.46,5300.0,49.0554,49.1469,48.9715,49.1469,5300.0
2009-03-12 11:15:00,64.41,64.56,64.41,64.49,2600.0,49.1087,49.2231,49.1087,49.1697,2600.0
2009-03-12 11:20:00,64.52,64.52,64.22,64.32,2900.0,49.1926,49.1926,48.9639,49.0401,2900.0
2009-03-12 11:25:00,64.32,64.44,64.15,64.15,4800.0,49.0401,49.1316,48.9105,48.9105,4800.0
2009-03-12 11:30:00,64.1,64.15,63.9,63.91,6400.0,48.8724,48.9105,48.7199,48.7275,6400.0
2009-03-12 11:35:00,63.91,64.21,63.9,64.21,5700.0,48.7275,48.9563,48.7199,48.9563,5700.0
2009-03-12 11:40:00,64.2,64.61,64.2,64.6,11300.0,48.9486,49.2612,48.9486,49.2536,11300.0
2009-03-12 11:45:00,64.67,64.67,64.31,64.31,4200.0,49.307,49.307,49.0325,49.0325,4200.0
2009-03-12 11:50:00,64.27,64.47,64.27,64.36,7200.0,49.002,49.1545,49.002,49.0706,7200.0
2009-03-12 11:55:00,64.36,64.37,64.24,64.35,7900.0,49.0706,49.0783,48.9791,49.063,7900.0
2009-03-12 12:00:00,64.35,64.54,64.33,64.41,12900.0,49.063,49.2079,49.0478,49.1087,12900.0
2009-03-12 12:05:00,64.42,64.7,64.41,64.58,11800.0,49.1164,49.3299,49.1087,49.2384,11800.0
2009-03-12 12:10:00,64.58,64.6,64.47,64.52,13600.0,49.2384,49.2536,49.1545,49.1926,13600.0
2009-03-12 12:15:00,64.6,64.98,64.56,64.87,51800.0,49.2536,49.5433,49.2231,49.4595,51800.0
2009-03-12 12:20:00,64.86,64.99,64.86,64.91,13900.0,49.4518,49.551,49.4518,49.49,13900.0
2009-03-12 12:25:00,64.88,64.97,64.81,64.96,18000.0,49.4671,49.5357,49.4137,49.5281,18000.0
2009-03-12 12:30:00,64.97,65.03,64.9,64.97,6600.0,49.5357,49.5815,49.4823,49.5357,6600.0
2009-03-12 12:35:00,64.99,65.08,64.94,65.08,12600.0,49.551,49.6196,49.5128,49.6196,12600.0
2009-03-12 12:40:00,65.05,65.16,65.03,65.12,4900.0,49.5967,49.6806,49.5815,49.6501,4900.0
2009-03-12 12:45:00,65.15,65.22,65.06,65.22,6600.0,49.673,49.7263,49.6043,49.7263,6600.0
2009-03-12 12:50:00,65.26,65.45,65.19,65.38,20500.0,49.7568,49.9017,49.7035,49.8483,20500.0
2009-03-12 12:55:00,65.39,65.72,65.35,65.68,25400.0,49.8559,50.1075,49.8254,50.077,25400.0
2009-03-12 13:00:00,65.69,65.89,65.65,65.88,50200.0,50.0847,50.2372,50.0542,50.2295,50200.0
2009-03-12 13:05:00,65.88,65.93,65.8,65.87,22200.0,50.2295,50.2677,50.1685,50.2219,22200.0
2009-03-12 13:10:00,65.83,65.93,65.74,65.87,11900.0,50.1914,50.2677,50.1228,50.2219,11900.0
2009-03-12 13:15:00,65.87,65.89,65.65,65.73,16400.0,50.2219,50.2372,50.0542,50.1152,16400.0
2009-03-12 13:20:00,65.71,65.85,65.61,65.7,8500.0,50.0999,50.2067,50.0237,50.0923,8500.0
2009-03-12 13:25:00,65.61,65.61,65.5,65.52,6500.0,50.0237,50.0237,49.9398,49.9551,6500.0
2009-03-12 13:30:00,65.57,65.67,65.46,65.46,7600.0,49.9932,50.0694,49.9093,49.9093,7600.0
2009-03-12 13:35:00,65.48,65.56,65.37,65.49,24600.0,49.9246,49.9856,49.8407,49.9322,24600.0
2009-03-12 13:40:00,65.47,65.68,65.46,65.5,7200.0,49.9169,50.077,49.9093,49.9398,7200.0
2009-03-12 13:45:00,65.47,65.53,65.44,65.52,7400.0,49.9169,49.9627,49.8941,49.9551,7400.0
2009-03-12 13:50:00,65.52,65.57,65.45,65.49,6100.0,49.9551,49.9932,49.9017,49.9322,6100.0
2009-03-12 13:55:00,65.51,65.59,65.5,65.55,7700.0,49.9474,50.0084,49.9398,49.9779,7700.0
2009-03-12 14:00:00,65.6,65.67,65.51,65.53,13000.0,50.0161,50.0694,49.9474,49.9627,13000.0
2009-03-12 14:05:00,65.53,65.65,65.36,65.52,19600.0,49.9627,50.0542,49.8331,49.9551,19600.0
2009-03-12 14:10:00,65.53,65.92,65.5,65.79,14300.0,49.9627,50.26,49.9398,50.1609,14300.0
2009-03-12 14:15:00,65.81,65.93,65.81,65.93,5800.0,50.1762,50.2677,50.1762,50.2677,5800.0
2009-03-12 14:20:00,65.91,66.1,65.86,65.86,17300.0,50.2524,50.3973,50.2143,50.2143,17300.0
2009-03-12 14:25:00,65.86,66.0,65.82,65.88,10500.0,50.2143,50.321,50.1838,50.2295,10500.0
2009-03-12 14:30:00,65.91,65.92,65.81,65.85,6500.0,50.2524,50.26,50.1762,50.2067,6500.0
2009-03-12 14:35:00,65.85,65.98,65.77,65.94,19600.0,50.2067,50.3058,50.1457,50.2753,19600.0
2009-03-12 14:40:00,65.89,66.21,65.89,66.2,16500.0,50.2372,50.4811,50.2372,50.4735,16500.0
2009-03-12 14:45:00,66.14,66.26,66.07,66.2,15500.0,50.4278,50.5193,50.3744,50.4735,15500.0
2009-03-12 14:50:00,66.23,66.29,66.07,66.07,15000.0,50.4964,50.5421,50.3744,50.3744,15000.0
2009-03-12 14:55:00,66.09,66.19,66.03,66.07,20400.0,50.3896,50.4659,50.3439,50.3744,20400.0
2009-03-12 15:00:00,66.07,66.14,65.94,66.13,26600.0,50.3744,50.4278,50.2753,50.4201,26600.0
2009-03-12 15:05:00,66.09,66.16,66.0,66.11,26500.0,50.3896,50.443,50.321,50.4049,26500.0
2009-03-12 15:10:00,66.1,66.3,66.0,66.27,23200.0,50.3973,50.5498,50.321,50.5269,23200.0
2009-03-12 15:15:00,66.29,66.29,66.08,66.24,30900.0,50.5421,50.5421,50.382,50.504,30900.0
2009-03-12 15:20:00,66.24,66.27,66.1,66.12,20600.0,50.504,50.5269,50.3973,50.4125,20600.0
2009-03-12 15:25:00,66.1,66.25,65.99,66.25,23800.0,50.3973,50.5116,50.3134,50.5116,23800.0
2009-03-12 15:30:00,66.2,66.28,66.09,66.14,21500.0,50.4735,50.5345,50.3896,50.4278,21500.0
2009-03-12 15:35:00,66.1,66.3,66.1,66.21,17600.0,50.3973,50.5498,50.3973,50.4811,17600.0
2009-03-12 15:40:00,66.21,66.52,66.21,66.49,21400.0,50.4811,50.7175,50.4811,50.6946,21400.0
2009-03-12 15:45:00,66.51,66.74,66.44,66.73,48000.0,50.7099,50.8852,50.6565,50.8776,48000.0
2009-03-12 15:50:00,66.73,66.74,66.27,66.3,69000.0,50.8776,50.8852,50.5269,50.5498,69000.0
2009-03-12 15:55:00,66.31,66.42,66.27,66.38,65000.0,50.5574,50.6413,50.5269,50.6108,65000.0
2009-03-13 09:30:00,66.88,66.88,65.88,65.89,6900.0,50.992,50.992,50.2295,50.2372,6900.0
2009-03-13 09:35:00,65.89,66.56,65.85,65.99,10400.0,50.2372,50.748,50.2067,50.3134,10400.0
2009-03-13 09:40:00,66.01,66.18,65.44,65.44,15400.0,50.3287,50.4583,49.8941,49.8941,15400.0
2009-03-13 09:45:00,65.47,66.13,65.43,65.89,15000.0,49.9169,50.4201,49.8864,50.2372,15000.0
2009-03-13 09:50:00,65.82,65.93,65.68,65.93,12600.0,50.1838,50.2677,50.077,50.2677,12600.0
2009-03-13 09:55:00,65.95,66.03,65.63,65.97,8700.0,50.2829,50.3439,50.0389,50.2982,8700.0
2009-03-13 10:00:00,66.0,66.06,65.77,65.88,20000.0,50.321,50.3668,50.1457,50.2295,20000.0
2009-03-13 10:05:00,65.85,65.88,65.66,65.66,24800.0,50.2067,50.2295,50.0618,50.0618,24800.0
2009-03-13 10:10:00,65.64,65.8,65.5,65.59,15900.0,50.0465,50.1685,49.9398,50.0084,15900.0
2009-03-13 10:15:00,65.64,65.71,65.55,65.6,5000.0,50.0465,50.0999,49.9779,50.0161,5000.0
2009-03-13 10:20:00,65.58,65.68,65.41,65.41,7500.0,50.0008,50.077,49.8712,49.8712,7500.0
2009-03-13 10:25:00,65.42,65.43,65.15,65.17,9600.0,49.8788,49.8864,49.673,49.6882,9600.0
2009-03-13 10:30:00,65.17,65.26,65.03,65.17,7500.0,49.6882,49.7568,49.5815,49.6882,7500.0
2009-03-13 10:35:00,65.28,65.44,65.28,65.41,8700.0,49.7721,49.8941,49.7721,49.8712,8700.0
2009-03-13 10:40:00,65.5,65.75,65.47,65.75,10300.0,49.9398,50.1304,49.9169,50.1304,10300.0
2009-03-13 10:45:00,65.71,66.03,65.71,65.88,11500.0,50.0999,50.3439,50.0999,50.2295,11500.0
2009-03-13 10:50:00,65.88,65.89,65.38,65.41,6100.0,50.2295,50.2372,49.8483,49.8712,6100.0
2009-03-13 10:55:00,65.42,65.55,65.3,65.51,11100.0,49.8788,49.9779,49.7873,49.9474,11100.0
2009-03-13 11:00:00,65.47,65.77,65.47,65.61,4700.0,49.9169,50.1457,49.9169,50.0237,4700.0
2009-03-13 11:05:00,65.6,65.6,65.3,65.37,5600.0,50.0161,50.0161,49.7873,49.8407,5600.0
2009-03-13 11:10:00,65.31,65.52,65.28,65.52,5300.0,49.7949,49.9551,49.7721,49.9551,5300.0
2009-03-13 11:15:00,65.54,65.67,65.43,65.47,7300.0,49.9703,50.0694,49.8864,49.9169,7300.0
2009-03-13 11:20:00,65.39,65.72,65.3,65.72,7000.0,49.8559,50.1075,49.7873,50.1075,7000.0
2009-03-13 11:25:00,65.71,65.73,65.56,65.67,5500.0,50.0999,50.1152,49.9856,50.0694,5500.0
2009-03-13 11:30:00,65.65,65.65,65.33,65.39,18800.0,50.0542,50.0542,49.8102,49.8559,18800.0
2009-03-13 11:35:00,65.34,65.43,65.21,65.26,9600.0,49.8178,49.8864,49.7187,49.7568,9600.0
2009-03-13 11:40:00,65.23,65.46,65.23,65.24,6400.0,49.7339,49.9093,49.7339,49.7416,6400.0
2009-03-13 11:45:00,65.24,65.32,65.05,65.17,6500.0,49.7416,49.8026,49.5967,49.6882,6500.0
2009-03-13 11:50:00,65.24,65.28,65.16,65.2,3600.0,49.7416,49.7721,49.6806,49.7111,3600.0
2009-03-13 11:55:00,65.15,65.32,65.15,65.17,10500.0,49.673,49.8026,49.673,49.6882,10500.0
2009-03-13 12:00:00,65.18,65.36,65.15,65.18,5100.0,49.6958,49.8331,49.673,49.6958,5100.0
2009-03-13 12:05:00,65.12,65.16,65.08,65.14,3500.0,49.6501,49.6806,49.6196,49.6653,3500.0
2009-03-13 12:10:00,65.14,65.19,65.01,65.06,5100.0,49.6653,49.7035,49.5662,49.6043,5100.0
2009-03-13 12:15:00,65.01,65.04,64.88,64.92,3100.0,49.5662,49.5891,49.4671,49.4976,3100.0
2009-03-13 12:20:00,64.91,65.03,64.88,65.03,11500.0,49.49,49.5815,49.4671,49.5815,11500.0
2009-03-13 12:25:00,65.01,65.13,64.94,65.01,8000.0,49.5662,49.6577,49.5128,49.5662,8000.0
2009-03-13 12:30:00,64.98,65.11,64.98,65.01,6100.0,49.5433,49.6425,49.5433,49.5662,6100.0
2009-03-13 12:35:00,65.01,65.05,64.76,64.82,12500.0,49.5662,49.5967,49.3756,49.4213,12500.0
2009-03-13 12:40:00,64.82,65.02,64.8,64.97,9700.0,49.4213,49.5738,49.4061,49.5357,9700.0
2009-03-13 12:45:00,64.94,65.19,64.94,65.04,6700.0,49.5128,49.7035,49.5128,49.5891,6700.0
2009-03-13 12:50:00,65.0,65.08,64.93,65.02,7800.0,49.5586,49.6196,49.5052,49.5738,7800.0
2009-03-13 12:55:00,65.03,65.23,65.03,65.18,8700.0,49.5815,49.7339,49.5815,49.6958,8700.0
2009-03-13 13:00:00,65.11,65.11,64.99,65.07,4600.0,49.6425,49.6425,49.551,49.612,4600.0
2009-03-13 13:05:00,65.04,65.08,65.0,65.03,5300.0,49.5891,49.6196,49.5586,49.5815,5300.0
2009-03-13 13:10:00,65.03,65.29,65.02,65.29,7400.0,49.5815,49.7797,49.5738,49.7797,7400.0
2009-03-13 13:15:00,65.29,65.41,65.25,65.35,11600.0,49.7797,49.8712,49.7492,49.8254,11600.0
2009-03-13 13:20:00,65.38,65.38,65.28,65.36,5300.0,49.8483,49.8483,49.7721,49.8331,5300.0
2009-03-13 13:25:00,65.36,65.4,65.28,65.29,9000.0,49.8331,49.8636,49.7721,49.7797,9000.0
2009-03-13 13:30:00,65.32,65.33,65.17,65.21,8700.0,49.8026,49.8102,49.6882,49.7187,8700.0
2009-03-13 13:35:00,65.25,65.28,65.03,65.06,9300.0,49.7492,49.7721,49.5815,49.6043,9300.0
2009-03-13 13:40:00,65.04,65.09,64.97,64.99,8900.0,49.5891,49.6272,49.5357,49.551,8900.0
2009-03-13 13:45:00,64.98,65.01,64.93,65.0,10500.0,49.5433,49.5662,49.5052,49.5586,10500.0
2009-03-13 13:50:00,65.02,65.17,65.0,65.08,7800.0,49.5738,49.6882,49.5586,49.6196,7800.0
2009-03-13 13:55:00,65.06,65.21,65.03,65.2,8000.0,49.6043,49.7187,49.5815,49.7111,8000.0
2009-03-13 14:00:00,65.21,65.3,65.1,65.14,8700.0,49.7187,49.7873,49.6348,49.6653,8700.0
2009-03-13 14:05:00,65.12,65.44,65.12,65.32,16300.0,49.6501,49.8941,49.6501,49.8026,16300.0
2009-03-13 14:10:00,65.36,65.45,65.27,65.39,8600.0,49.8331,49.9017,49.7644,49.8559,8600.0
2009-03-13 14:15:00,65.4,65.43,65.25,65.3,13300.0,49.8636,49.8864,49.7492,49.7873,13300.0
2009-03-13 14:20:00,65.27,65.34,65.21,65.31,13300.0,49.7644,49.8178,49.7187,49.7949,13300.0
2009-03-13 14:25:00,65.31,65.42,65.3,65.4,10600.0,49.7949,49.8788,49.7873,49.8636,10600.0
2009-03-13 14:30:00,65.38,65.6,65.36,65.58,13300.0,49.8483,50.0161,49.8331,50.0008,13300.0
2009-03-13 14:35:00,65.57,65.77,65.57,65.68,11800.0,49.9932,50.1457,49.9932,50.077,11800.0
2009-03-13 14:40:00,65.65,65.66,65.47,65.57,11700.0,50.0542,50.0618,49.9169,49.9932,11700.0
2009-03-13 14:45:00,65.57,65.81,65.55,65.69,10700.0,49.9932,50.1762,49.9779,50.0847,10700.0
2009-03-13 14:50:00,65.68,65.73,65.61,65.61,11400.0,50.077,50.1152,50.0237,50.0237,11400.0
2009-03-13 14:55:00,65.62,65.65,65.43,65.48,8200.0,50.0313,50.0542,49.8864,49.9246,8200.0
2009-03-13 15:00:00,65.47,65.65,65.46,65.57,14400.0,49.9169,50.0542,49.9093,49.9932,14400.0
2009-03-13 15:05:00,65.6,65.65,65.51,65.65,13900.0,50.0161,50.0542,49.9474,50.0542,13900.0
2009-03-13 15:10:00,65.64,65.69,65.57,65.58,23300.0,50.0465,50.0847,49.9932,50.0008,23300.0
2009-03-13 15:15:00,65.58,65.72,65.56,65.71,32200.0,50.0008,50.1075,49.9856,50.0999,32200.0
2009-03-13 15:20:00,65.74,65.76,65.64,65.7,16600.0,50.1228,50.138,50.0465,50.0923,16600.0
2009-03-13 15:25:00,65.72,65.79,65.63,65.67,18200.0,50.1075,50.1609,50.0389,50.0694,18200.0
2009-03-13 15:30:00,65.65,65.69,65.51,65.58,20800.0,50.0542,50.0847,49.9474,50.0008,20800.0
2009-03-13 15:35:00,65.61,65.73,65.56,65.67,17800.0,50.0237,50.1152,49.9856,50.0694,17800.0
2009-03-13 15:40:00,65.71,65.99,65.71,65.93,43600.0,50.0999,50.3134,50.0999,50.2677,43600.0
2009-03-13 15:45:00,65.93,66.03,65.74,65.74,52100.0,50.2677,50.3439,50.1228,50.1228,52100.0
2009-03-13 15:50:00,65.74,65.94,65.73,65.94,37000.0,50.1228,50.2753,50.1152,50.2753,37000.0
2009-03-13 15:55:00,65.92,65.92,65.72,65.75,39900.0,50.26,50.26,50.1075,50.1304,39900.0
2009-03-16 09:30:00,66.69,66.8,65.54,65.72,38700.0,50.8471,50.931,49.9703,50.1075,38700.0
2009-03-16 09:35:00,65.61,65.97,65.0,65.07,68200.0,50.0237,50.2982,49.5586,49.612,68200.0
2009-03-16 09:40:00,65.09,65.11,63.84,64.09,75000.0,49.6272,49.6425,48.6742,48.8648,75000.0
2009-03-16 09:45:00,64.09,64.17,63.77,63.97,35700.0,48.8648,48.9258,48.6208,48.7733,35700.0
2009-03-16 09:50:00,63.94,63.97,63.45,63.63,105300.0,48.7504,48.7733,48.3768,48.514,105300.0
2009-03-16 09:55:00,63.63,63.76,62.94,63.05,80000.0,48.514,48.6132,47.988,48.0718,80000.0
2009-03-16 10:00:00,63.04,63.48,62.95,63.33,45700.0,48.0642,48.3997,47.9956,48.2853,45700.0
2009-03-16 10:05:00,63.33,63.57,63.22,63.47,36500.0,48.2853,48.4683,48.2014,48.3921,36500.0
2009-03-16 10:10:00,63.54,63.57,62.95,62.95,47300.0,48.4454,48.4683,47.9956,47.9956,47300.0
2009-03-16 10:15:00,62.98,63.13,62.76,63.13,44900.0,48.0185,48.1328,47.8507,48.1328,44900.0
2009-03-16 10:20:00,63.13,63.45,63.0,63.41,24400.0,48.1328,48.3768,48.0337,48.3463,24400.0
2009-03-16 10:25:00,63.47,63.5,63.39,63.41,18600.0,48.3921,48.4149,48.3311,48.3463,18600.0
2009-03-16 10:30:00,63.47,64.0,63.43,64.0,24500.0,48.3921,48.7961,48.3616,48.7961,24500.0
2009-03-16 10:35:00,64.0,64.12,63.88,63.96,19600.0,48.7961,48.8876,48.7047,48.7657,19600.0
2009-03-16 10:40:00,63.96,64.01,63.71,63.72,15200.0,48.7657,48.8038,48.575,48.5827,15200.0
2009-03-16 10:45:00,63.72,63.89,63.72,63.83,11200.0,48.5827,48.7123,48.5827,48.6665,11200.0
2009-03-16 10:50:00,63.78,63.81,63.66,63.69,8600.0,48.6284,48.6513,48.5369,48.5598,8600.0
2009-03-16 10:55:00,63.64,63.77,63.64,63.71,14000.0,48.5217,48.6208,48.5217,48.575,14000.0
2009-03-16 11:00:00,63.67,63.92,63.67,63.92,6800.0,48.5445,48.7352,48.5445,48.7352,6800.0
2009-03-16 11:05:00,63.98,64.18,63.98,64.12,9000.0,48.7809,48.9334,48.7809,48.8876,9000.0
2009-03-16 11:10:00,64.1,64.27,64.1,64.25,12900.0,48.8724,49.002,48.8724,48.9868,12900.0
2009-03-16 11:15:00,64.23,64.5,64.21,64.5,10900.0,48.9715,49.1774,48.9563,49.1774,10900.0
2009-03-16 11:20:00,64.48,64.63,64.48,64.63,25900.0,49.1621,49.2765,49.1621,49.2765,25900.0
2009-03-16 11:25:00,64.64,64.68,64.53,64.6,8900.0,49.2841,49.3146,49.2002,49.2536,8900.0
2009-03-16 11:30:00,64.6,64.69,64.58,64.65,8100.0,49.2536,49.3222,49.2384,49.2917,8100.0
2009-03-16 11:35:00,64.65,64.7,64.6,64.62,8800.0,49.2917,49.3299,49.2536,49.2689,8800.0
2009-03-16 11:40:00,64.62,64.67,64.44,64.45,13400.0,49.2689,49.307,49.1316,49.1392,13400.0
2009-03-16 11:45:00,64.45,64.74,64.45,64.67,17800.0,49.1392,49.3604,49.1392,49.307,17800.0
2009-03-16 11:50:00,64.69,64.7,64.55,64.58,6800.0,49.3222,49.3299,49.2155,49.2384,6800.0
2009-03-16 11:55:00,64.61,64.7,64.53,64.66,5000.0,49.2612,49.3299,49.2002,49.2994,5000.0
2009-03-16 12:00:00,64.62,64.63,64.29,64.33,28500.0,49.2689,49.2765,49.0173,49.0478,28500.0
2009-03-16 12:05:00,64.32,64.32,64.14,64.17,21000.0,49.0401,49.0401,48.9029,48.9258,21000.0
2009-03-16 12:10:00,64.16,64.19,64.05,64.1,12900.0,48.9181,48.941,48.8343,48.8724,12900.0
2009-03-16 12:15:00,64.11,64.14,63.99,64.0,17700.0,48.88,48.9029,48.7885,48.7961,17700.0
2009-03-16 12:20:00,64.01,64.06,63.84,63.84,28800.0,48.8038,48.8419,48.6742,48.6742,28800.0
2009-03-16 12:25:00,63.84,63.95,63.78,63.93,22100.0,48.6742,48.758,48.6284,48.7428,22100.0
2009-03-16 12:30:00,63.95,64.05,63.82,63.9,13800.0,48.758,48.8343,48.6589,48.7199,13800.0
2009-03-16 12:35:00,63.9,64.01,63.87,63.95,71100.0,48.7199,48.8038,48.697,48.758,71100.0
2009-03-16 12:40:00,63.95,64.17,63.91,64.02,14000.0,48.758,48.9258,48.7275,48.8114,14000.0
2009-03-16 12:45:00,64.03,64.31,64.01,64.3,9500.0,48.819,49.0325,48.8038,49.0249,9500.0
2009-03-16 12:50:00,64.32,64.48,64.24,64.48,11900.0,49.0401,49.1621,48.9791,49.1621,11900.0
2009-03-16 12:55:00,64.47,64.68,64.43,64.6,12200.0,49.1545,49.3146,49.124,49.2536,12200.0
2009-03-16 13:00:00,64.6,64.66,64.54,64.61,12900.0,49.2536,49.2994,49.2079,49.2612,12900.0
2009-03-16 13:05:00,64.61,64.61,64.45,64.58,9800.0,49.2612,49.2612,49.1392,49.2384,9800.0
2009-03-16 13:10:00,64.58,64.64,64.51,64.62,8100.0,49.2384,49.2841,49.185,49.2689,8100.0
2009-03-16 13:15:00,64.6,64.74,64.57,64.71,14600.0,49.2536,49.3604,49.2307,49.3375,14600.0
2009-03-16 13:20:00,64.74,64.79,64.71,64.78,16800.0,49.3604,49.3985,49.3375,49.3909,16800.0
2009-03-16 13:25:00,64.75,64.87,64.72,64.85,13200.0,49.368,49.4595,49.3451,49.4442,13200.0
2009-03-16 13:30:00,64.83,64.87,64.74,64.83,8700.0,49.429,49.4595,49.3604,49.429,8700.0
2009-03-16 13:35:00,64.81,65.02,64.79,65.0,11800.0,49.4137,49.5738,49.3985,49.5586,11800.0
2009-03-16 13:40:00,65.0,65.11,64.91,65.1,10200.0,49.5586,49.6425,49.49,49.6348,10200.0
2009-03-16 13:45:00,65.08,65.17,65.06,65.13,7800.0,49.6196,49.6882,49.6043,49.6577,7800.0
2009-03-16 13:50:00,65.1,65.12,65.05,65.05,8700.0,49.6348,49.6501,49.5967,49.5967,8700.0
2009-03-16 13:55:00,65.05,65.05,64.89,64.97,13800.0,49.5967,49.5967,49.4747,49.5357,13800.0
2009-03-16 14:00:00,64.98,65.02,64.89,64.95,14400.0,49.5433,49.5738,49.4747,49.5205,14400.0
2009-03-16 14:05:00,64.91,64.95,64.79,64.92,6400.0,49.49,49.5205,49.3985,49.4976,6400.0
2009-03-16 14:10:00,64.92,64.97,64.87,64.95,4100.0,49.4976,49.5357,49.4595,49.5205,4100.0
2009-03-16 14:15:00,64.97,65.03,64.94,65.02,9900.0,49.5357,49.5815,49.5128,49.5738,9900.0
2009-03-16 14:20:00,64.97,65.0,64.86,64.92,12200.0,49.5357,49.5586,49.4518,49.4976,12200.0
2009-03-16 14:25:00,64.94,64.99,64.87,64.91,12300.0,49.5128,49.551,49.4595,49.49,12300.0
2009-03-16 14:30:00,64.9,65.0,64.83,64.95,16900.0,49.4823,49.5586,49.429,49.5205,16900.0
2009-03-16 14:35:00,64.98,65.0,64.86,64.92,29800.0,49.5433,49.5586,49.4518,49.4976,29800.0
2009-03-16 14:40:00,64.92,65.14,64.91,65.1,15200.0,49.4976,49.6653,49.49,49.6348,15200.0
2009-03-16 14:45:00,65.09,65.11,64.97,65.08,15200.0,49.6272,49.6425,49.5357,49.6196,15200.0
2009-03-16 14:50:00,65.08,65.14,65.01,65.09,27300.0,49.6196,49.6653,49.5662,49.6272,27300.0
2009-03-16 14:55:00,65.08,65.11,64.84,64.88,24800.0,49.6196,49.6425,49.4366,49.4671,24800.0
2009-03-16 15:00:00,64.9,64.98,64.77,64.85,36700.0,49.4823,49.5433,49.3832,49.4442,36700.0
2009-03-16 15:05:00,64.86,64.93,64.77,64.86,41200.0,49.4518,49.5052,49.3832,49.4518,41200.0
2009-03-16 15:10:00,64.86,64.9,64.78,64.89,33500.0,49.4518,49.4823,49.3909,49.4747,33500.0
2009-03-16 15:15:00,64.86,64.88,64.63,64.72,29100.0,49.4518,49.4671,49.2765,49.3451,29100.0
2009-03-16 15:20:00,64.71,64.72,64.45,64.45,31400.0,49.3375,49.3451,49.1392,49.1392,31400.0
2009-03-16 15:25:00,64.49,64.58,64.49,64.58,23300.0,49.1697,49.2384,49.1697,49.2384,23300.0
2009-03-16 15:30:00,64.58,64.74,64.54,64.68,27400.0,49.2384,49.3604,49.2079,49.3146,27400.0
2009-03-16 15:35:00,64.68,64.69,64.39,64.44,36000.0,49.3146,49.3222,49.0935,49.1316,36000.0
2009-03-16 15:40:00,64.45,64.52,64.15,64.16,63800.0,49.1392,49.1926,48.9105,48.9181,63800.0
2009-03-16 15:45:00,64.14,64.55,64.12,64.49,55800.0,48.9029,49.2155,48.8876,49.1697,55800.0
2009-03-16 15:50:00,64.49,64.52,64.41,64.42,46600.0,49.1697,49.1926,49.1087,49.1164,46600.0
2009-03-16 15:55:00,64.44,64.44,64.16,64.3,50800.0,49.1316,49.1316,48.9181,49.0249,50800.0
2009-03-17 09:30:00,64.7,64.7,64.32,64.32,8300.0,49.3299,49.3299,49.0401,49.0401,8300.0
2009-03-17 09:35:00,64.3,64.38,63.99,64.0,12300.0,49.0249,49.0859,48.7885,48.7961,12300.0
2009-03-17 09:40:00,63.96,64.12,63.81,63.97,7200.0,48.7657,48.8876,48.6513,48.7733,7200.0
2009-03-17 09:45:00,63.88,64.01,63.73,63.88,15900.0,48.7047,48.8038,48.5903,48.7047,15900.0
2009-03-17 09:50:00,63.87,64.1,63.87,64.04,3700.0,48.697,48.8724,48.697,48.8266,3700.0
2009-03-17 09:55:00,64.06,64.3,63.92,63.97,7900.0,48.8419,49.0249,48.7352,48.7733,7900.0
2009-03-17 10:00:00,63.95,64.4,63.95,64.28,10600.0,48.758,49.1011,48.758,49.0096,10600.0
2009-03-17 10:05:00,64.24,64.24,63.94,64.06,12400.0,48.9791,48.9791,48.7504,48.8419,12400.0
2009-03-17 10:10:00,64.07,64.19,63.73,63.75,11000.0,48.8495,48.941,48.5903,48.6055,11000.0
2009-03-17 10:15:00,63.75,64.01,63.73,63.95,21500.0,48.6055,48.8038,48.5903,48.758,21500.0
2009-03-17 10:20:00,63.99,64.29,63.99,64.26,18800.0,48.7885,49.0173,48.7885,48.9944,18800.0
2009-03-17 10:25:00,64.28,64.29,64.08,64.13,17400.0,49.0096,49.0173,48.8571,48.8953,17400.0
2009-03-17 10:30:00,64.12,64.3,64.06,64.26,12100.0,48.8876,49.0249,48.8419,48.9944,12100.0
2009-03-17 10:35:00,64.27,64.44,64.23,64.4,15800.0,49.002,49.1316,48.9715,49.1011,15800.0
2009-03-17 10:40:00,64.44,64.7,64.4,64.69,15700.0,49.1316,49.3299,49.1011,49.3222,15700.0
2009-03-17 10:45:00,64.7,65.0,64.69,64.96,13800.0,49.3299,49.5586,49.3222,49.5281,13800.0
2009-03-17 10:50:00,64.94,64.94,64.81,64.85,6300.0,49.5128,49.5128,49.4137,49.4442,6300.0
2009-03-17 10:55:00,64.86,64.93,64.78,64.8,8900.0,49.4518,49.5052,49.3909,49.4061,8900.0
2009-03-17 11:00:00,64.75,64.8,64.53,64.53,11000.0,49.368,49.4061,49.2002,49.2002,11000.0
2009-03-17 11:05:00,64.57,64.62,64.49,64.6,6500.0,49.2307,49.2689,49.1697,49.2536,6500.0
2009-03-17 11:10:00,64.61,64.62,64.55,64.62,9300.0,49.2612,49.2689,49.2155,49.2689,9300.0
2009-03-17 11:15:00,64.63,64.79,64.56,64.68,13600.0,49.2765,49.3985,49.2231,49.3146,13600.0
2009-03-17 11:20:00,64.66,64.78,64.62,64.63,7000.0,49.2994,49.3909,49.2689,49.2765,7000.0
2009-03-17 11:25:00,64.58,64.74,64.55,64.74,14100.0,49.2384,49.3604,49.2155,49.3604,14100.0
2009-03-17 11:30:00,64.74,64.77,64.56,64.62,20100.0,49.3604,49.3832,49.2231,49.2689,20100.0
2009-03-17 11:35:00,64.68,64.73,64.6,64.67,7500.0,49.3146,49.3527,49.2536,49.307,7500.0
2009-03-17 11:40:00,64.57,64.91,64.52,64.89,9100.0,49.2307,49.49,49.1926,49.4747,9100.0
2009-03-17 11:45:00,64.88,64.9,64.77,64.77,5100.0,49.4671,49.4823,49.3832,49.3832,5100.0
2009-03-17 11:50:00,64.82,64.96,64.75,64.93,14400.0,49.4213,49.5281,49.368,49.5052,14400.0
2009-03-17 11:55:00,64.93,65.0,64.87,64.98,5200.0,49.5052,49.5586,49.4595,49.5433,5200.0
2009-03-17 12:00:00,64.98,65.02,64.93,65.0,8300.0,49.5433,49.5738,49.5052,49.5586,8300.0
2009-03-17 12:05:00,64.99,65.01,64.93,65.0,8500.0,49.551,49.5662,49.5052,49.5586,8500.0
2009-03-17 12:10:00,64.92,64.94,64.82,64.92,10500.0,49.4976,49.5128,49.4213,49.4976,10500.0
2009-03-17 12:15:00,64.93,65.03,64.86,64.97,14200.0,49.5052,49.5815,49.4518,49.5357,14200.0
2009-03-17 12:20:00,65.02,65.21,65.02,65.14,13300.0,49.5738,49.7187,49.5738,49.6653,13300.0
2009-03-17 12:25:00,65.14,65.41,65.14,65.31,9500.0,49.6653,49.8712,49.6653,49.7949,9500.0
2009-03-17 12:30:00,65.36,65.4,65.21,65.36,14600.0,49.8331,49.8636,49.7187,49.8331,14600.0
2009-03-17 12:35:00,65.36,65.68,65.36,65.68,16900.0,49.8331,50.077,49.8331,50.077,16900.0
2009-03-17 12:40:00,65.66,65.88,65.61,65.81,15300.0,50.0618,50.2295,50.0237,50.1762,15300.0
2009-03-17 12:45:00,65.83,65.95,65.65,65.7,21200.0,50.1914,50.2829,50.0542,50.0923,21200.0
2009-03-17 12:50:00,65.67,65.77,65.62,65.74,9700.0,50.0694,50.1457,50.0313,50.1228,9700.0
2009-03-17 12:55:00,65.71,65.81,65.64,65.77,10700.0,50.0999,50.1762,50.0465,50.1457,10700.0
2009-03-17 13:00:00,65.76,65.87,65.73,65.79,6800.0,50.138,50.2219,50.1152,50.1609,6800.0
2009-03-17 13:05:00,65.74,65.74,65.51,65.57,9200.0,50.1228,50.1228,49.9474,49.9932,9200.0
2009-03-17 13:10:00,65.55,65.73,65.55,65.68,7500.0,49.9779,50.1152,49.9779,50.077,7500.0
2009-03-17 13:15:00,65.67,65.88,65.67,65.74,8700.0,50.0694,50.2295,50.0694,50.1228,8700.0
2009-03-17 13:20:00,65.7,65.88,65.7,65.86,6500.0,50.0923,50.2295,50.0923,50.2143,6500.0
2009-03-17 13:25:00,65.9,65.91,65.76,65.76,6500.0,50.2448,50.2524,50.138,50.138,6500.0
2009-03-17 13:30:00,65.78,65.93,65.72,65.93,10500.0,50.1533,50.2677,50.1075,50.2677,10500.0
2009-03-17 13:35:00,65.92,65.92,65.77,65.79,12800.0,50.26,50.26,50.1457,50.1609,12800.0
2009-03-17 13:40:00,65.83,65.87,65.61,65.66,9700.0,50.1914,50.2219,50.0237,50.0618,9700.0
2009-03-17 13:45:00,65.64,65.76,65.57,65.67,8400.0,50.0465,50.138,49.9932,50.0694,8400.0
2009-03-17 13:50:00,65.67,65.67,65.51,65.65,11300.0,50.0694,50.0694,49.9474,50.0542,11300.0
2009-03-17 13:55:00,65.6,65.68,65.39,65.5,11800.0,50.0161,50.077,49.8559,49.9398,11800.0
2009-03-17 14:00:00,65.53,65.58,65.43,65.47,11700.0,49.9627,50.0008,49.8864,49.9169,11700.0
2009-03-17 14:05:00,65.48,65.6,65.46,65.56,10500.0,49.9246,50.0161,49.9093,49.9856,10500.0
2009-03-17 14:10:00,65.5,65.71,65.42,65.67,10100.0,49.9398,50.0999,49.8788,50.0694,10100.0
2009-03-17 14:15:00,65.66,65.75,65.55,65.59,7300.0,50.0618,50.1304,49.9779,50.0084,7300.0
2009-03-17 14:20:00,65.64,65.71,65.55,65.67,9600.0,50.0465,50.0999,49.9779,50.0694,9600.0
2009-03-17 14:25:00,65.65,65.65,65.31,65.39,11200.0,50.0542,50.0542,49.7949,49.8559,11200.0
2009-03-17 14:30:00,65.38,65.52,65.37,65.46,6800.0,49.8483,49.9551,49.8407,49.9093,6800.0
2009-03-17 14:35:00,65.46,65.66,65.43,65.65,9200.0,49.9093,50.0618,49.8864,50.0542,9200.0
2009-03-17 14:40:00,65.66,65.83,65.66,65.81,8500.0,50.0618,50.1914,50.0618,50.1762,8500.0
2009-03-17 14:45:00,65.85,65.99,65.79,65.95,5800.0,50.2067,50.3134,50.1609,50.2829,5800.0
2009-03-17 14:50:00,66.0,66.06,65.9,65.92,8200.0,50.321,50.3668,50.2448,50.26,8200.0
2009-03-17 14:55:00,65.93,65.94,65.78,65.84,9400.0,50.2677,50.2753,50.1533,50.199,9400.0
2009-03-17 15:00:00,65.83,65.97,65.77,65.92,5200.0,50.1914,50.2982,50.1457,50.26,5200.0
2009-03-17 15:05:00,65.9,66.1,65.88,66.01,29300.0,50.2448,50.3973,50.2295,50.3287,29300.0
2009-03-17 15:10:00,66.01,66.11,65.96,65.99,16300.0,50.3287,50.4049,50.2905,50.3134,16300.0
2009-03-17 15:15:00,65.99,66.02,65.9,66.02,11400.0,50.3134,50.3363,50.2448,50.3363,11400.0
2009-03-17 15:20:00,65.97,66.27,65.95,66.05,21800.0,50.2982,50.5269,50.2829,50.3592,21800.0
2009-03-17 15:25:00,66.05,66.07,65.88,65.99,15500.0,50.3592,50.3744,50.2295,50.3134,15500.0
2009-03-17 15:30:00,65.97,66.07,65.8,65.92,19400.0,50.2982,50.3744,50.1685,50.26,19400.0
2009-03-17 15:35:00,65.93,66.03,65.82,65.95,18800.0,50.2677,50.3439,50.1838,50.2829,18800.0
2009-03-17 15:40:00,66.0,66.27,66.0,66.22,39600.0,50.321,50.5269,50.321,50.4888,39600.0
2009-03-17 15:45:00,66.24,66.28,66.05,66.1,33800.0,50.504,50.5345,50.3592,50.3973,33800.0
2009-03-17 15:50:00,66.09,66.26,66.06,66.2,33900.0,50.3896,50.5193,50.3668,50.4735,33900.0
2009-03-17 15:55:00,66.22,66.45,66.21,66.45,61800.0,50.4888,50.6641,50.4811,50.6641,61800.0
2009-03-18 09:30:00,65.67,65.79,65.51,65.73,8200.0,50.0694,50.1609,49.9474,50.1152,8200.0
2009-03-18 09:35:00,65.8,66.06,65.45,65.68,17200.0,50.1685,50.3668,49.9017,50.077,17200.0
2009-03-18 09:40:00,65.67,65.72,65.38,65.58,19100.0,50.0694,50.1075,49.8483,50.0008,19100.0
2009-03-18 09:45:00,65.62,65.71,65.23,65.32,15000.0,50.0313,50.0999,49.7339,49.8026,15000.0
2009-03-18 09:50:00,65.29,65.33,65.14,65.2,21900.0,49.7797,49.8102,49.6653,49.7111,21900.0
2009-03-18 09:55:00,65.21,65.49,65.21,65.49,15200.0,49.7187,49.9322,49.7187,49.9322,15200.0
2009-03-18 10:00:00,65.43,65.6,65.31,65.55,10000.0,49.8864,50.0161,49.7949,49.9779,10000.0
2009-03-18 10:05:00,65.52,65.62,65.35,65.35,7500.0,49.9551,50.0313,49.8254,49.8254,7500.0
2009-03-18 10:10:00,65.36,65.5,65.36,65.44,10600.0,49.8331,49.9398,49.8331,49.8941,10600.0
2009-03-18 10:15:00,65.4,65.4,65.2,65.34,8900.0,49.8636,49.8636,49.7111,49.8178,8900.0
2009-03-18 10:20:00,65.29,65.35,65.15,65.24,5200.0,49.7797,49.8254,49.673,49.7416,5200.0
2009-03-18 10:25:00,65.22,65.28,65.11,65.18,7300.0,49.7263,49.7721,49.6425,49.6958,7300.0
2009-03-18 10:30:00,65.18,65.19,65.06,65.1,8500.0,49.6958,49.7035,49.6043,49.6348,8500.0
2009-03-18 10:35:00,65.06,65.14,65.0,65.12,9500.0,49.6043,49.6653,49.5586,49.6501,9500.0
2009-03-18 10:40:00,65.12,65.14,65.06,65.09,5600.0,49.6501,49.6653,49.6043,49.6272,5600.0
2009-03-18 10:45:00,65.09,65.41,65.06,65.39,8800.0,49.6272,49.8712,49.6043,49.8559,8800.0
2009-03-18 10:50:00,65.42,65.47,65.36,65.47,8100.0,49.8788,49.9169,49.8331,49.9169,8100.0
2009-03-18 10:55:00,65.48,65.98,65.46,65.98,14900.0,49.9246,50.3058,49.9093,50.3058,14900.0
2009-03-18 11:00:00,65.98,66.03,65.89,66.03,24800.0,50.3058,50.3439,50.2372,50.3439,24800.0
2009-03-18 11:05:00,66.04,66.17,66.04,66.09,13100.0,50.3515,50.4506,50.3515,50.3896,13100.0
2009-03-18 11:10:00,66.08,66.21,66.06,66.1,12100.0,50.382,50.4811,50.3668,50.3973,12100.0
2009-03-18 11:15:00,66.09,66.09,65.95,66.0,4800.0,50.3896,50.3896,50.2829,50.321,4800.0
2009-03-18 11:20:00,66.0,66.0,65.69,65.78,7500.0,50.321,50.321,50.0847,50.1533,7500.0
2009-03-18 11:25:00,65.77,65.9,65.75,65.87,6600.0,50.1457,50.2448,50.1304,50.2219,6600.0
2009-03-18 11:30:00,65.87,65.91,65.73,65.74,6400.0,50.2219,50.2524,50.1152,50.1228,6400.0
2009-03-18 11:35:00,65.75,65.85,65.6,65.64,4900.0,50.1304,50.2067,50.0161,50.0465,4900.0
2009-03-18 11:40:00,65.66,65.8,65.6,65.79,6300.0,50.0618,50.1685,50.0161,50.1609,6300.0
2009-03-18 11:45:00,65.86,65.92,65.76,65.76,4500.0,50.2143,50.26,50.138,50.138,4500.0
2009-03-18 11:50:00,65.79,66.07,65.79,66.07,5900.0,50.1609,50.3744,50.1609,50.3744,5900.0
2009-03-18 11:55:00,66.05,66.1,66.04,66.07,4000.0,50.3592,50.3973,50.3515,50.3744,4000.0
2009-03-18 12:00:00,66.08,66.27,66.08,66.25,6600.0,50.382,50.5269,50.382,50.5116,6600.0
2009-03-18 12:05:00,66.24,66.26,66.2,66.2,8100.0,50.504,50.5193,50.4735,50.4735,8100.0
2009-03-18 12:10:00,66.26,66.26,66.16,66.17,7500.0,50.5193,50.5193,50.443,50.4506,7500.0
2009-03-18 12:15:00,66.18,66.19,66.14,66.17,17600.0,50.4583,50.4659,50.4278,50.4506,17600.0
2009-03-18 12:20:00,66.17,66.2,66.1,66.15,8700.0,50.4506,50.4735,50.3973,50.4354,8700.0
2009-03-18 12:25:00,66.18,66.22,66.13,66.22,4700.0,50.4583,50.4888,50.4201,50.4888,4700.0
2009-03-18 12:30:00,66.22,66.22,66.15,66.15,4100.0,50.4888,50.4888,50.4354,50.4354,4100.0
2009-03-18 12:35:00,66.18,66.19,66.03,66.03,5500.0,50.4583,50.4659,50.3439,50.3439,5500.0
2009-03-18 12:40:00,66.02,66.27,66.02,66.18,14900.0,50.3363,50.5269,50.3363,50.4583,14900.0
2009-03-18 12:45:00,66.17,66.2,66.09,66.13,5000.0,50.4506,50.4735,50.3896,50.4201,5000.0
2009-03-18 12:50:00,66.11,66.14,66.0,66.09,16700.0,50.4049,50.4278,50.321,50.3896,16700.0
2009-03-18 12:55:00,66.09,66.28,66.08,66.28,15700.0,50.3896,50.5345,50.382,50.5345,15700.0
2009-03-18 13:00:00,66.19,66.23,66.17,66.19,3900.0,50.4659,50.4964,50.4506,50.4659,3900.0
2009-03-18 13:05:00,66.19,66.3,66.18,66.26,7200.0,50.4659,50.5498,50.4583,50.5193,7200.0
2009-03-18 13:10:00,66.25,66.32,66.21,66.27,4500.0,50.5116,50.565,50.4811,50.5269,4500.0
2009-03-18 13:15:00,66.32,66.32,66.22,66.24,5400.0,50.565,50.565,50.4888,50.504,5400.0
2009-03-18 13:20:00,66.24,66.35,66.23,66.29,7300.0,50.504,50.5879,50.4964,50.5421,7300.0
2009-03-18 13:25:00,66.27,66.34,66.26,66.29,3300.0,50.5269,50.5803,50.5193,50.5421,3300.0
2009-03-18 13:30:00,66.3,66.32,66.25,66.31,6200.0,50.5498,50.565,50.5116,50.5574,6200.0
2009-03-18 13:35:00,66.31,66.36,66.26,66.31,5400.0,50.5574,50.5955,50.5193,50.5574,5400.0
2009-03-18 13:40:00,66.32,66.5,66.32,66.49,10600.0,50.565,50.7022,50.565,50.6946,10600.0
2009-03-18 13:45:00,66.49,66.61,66.49,66.57,8500.0,50.6946,50.7861,50.6946,50.7556,8500.0
2009-03-18 13:50:00,66.59,66.65,66.55,66.58,5600.0,50.7709,50.8166,50.7404,50.7632,5600.0
2009-03-18 13:55:00,66.55,66.59,66.42,66.52,6900.0,50.7404,50.7709,50.6413,50.7175,6900.0
2009-03-18 14:00:00,66.52,66.52,66.37,66.47,3900.0,50.7175,50.7175,50.6031,50.6794,3900.0
2009-03-18 14:05:00,66.47,66.56,66.43,66.51,3500.0,50.6794,50.748,50.6489,50.7099,3500.0
2009-03-18 14:10:00,66.5,66.63,66.49,66.49,7300.0,50.7022,50.8014,50.6946,50.6946,7300.0
2009-03-18 14:15:00,66.5,67.13,66.44,66.83,39200.0,50.7022,51.1826,50.6565,50.9539,39200.0
2009-03-18 14:20:00,66.83,67.94,66.76,67.76,39800.0,50.9539,51.8002,50.9005,51.6629,39800.0
2009-03-18 14:25:00,67.71,67.84,67.2,67.35,24400.0,51.6248,51.7239,51.236,51.3503,24400.0
2009-03-18 14:30:00,67.35,67.59,67.05,67.05,26500.0,51.3503,51.5333,51.1216,51.1216,26500.0
2009-03-18 14:35:00,67.05,67.42,67.05,67.28,44300.0,51.1216,51.4037,51.1216,51.297,44300.0
2009-03-18 14:40:00,67.35,67.8,67.24,67.71,19000.0,51.3503,51.6934,51.2665,51.6248,19000.0
2009-03-18 14:45:00,67.71,68.04,67.36,68.04,24200.0,51.6248,51.8764,51.3579,51.8764,24200.0
2009-03-18 14:50:00,67.99,68.27,67.76,68.03,32500.0,51.8383,52.0518,51.6629,51.8688,32500.0
2009-03-18 14:55:00,68.0,68.3,68.0,68.14,18600.0,51.8459,52.0746,51.8459,51.9526,18600.0
2009-03-18 15:00:00,68.14,68.14,67.83,67.87,31300.0,51.9526,51.9526,51.7163,51.7468,31300.0
2009-03-18 15:05:00,67.87,67.93,67.72,67.86,47200.0,51.7468,51.7925,51.6324,51.7392,47200.0
2009-03-18 15:10:00,67.86,68.04,67.85,67.92,38000.0,51.7392,51.8764,51.7315,51.7849,38000.0
2009-03-18 15:15:00,67.9,68.11,67.67,67.75,28500.0,51.7697,51.9298,51.5943,51.6553,28500.0
2009-03-18 15:20:00,67.75,67.79,67.03,67.3,47900.0,51.6553,51.6858,51.1063,51.3122,47900.0
2009-03-18 15:25:00,67.26,67.59,67.14,67.47,39600.0,51.2817,51.5333,51.1902,51.4418,39600.0
2009-03-18 15:30:00,67.52,67.56,67.09,67.24,25100.0,51.4799,51.5104,51.1521,51.2665,25100.0
2009-03-18 15:35:00,67.21,67.41,66.95,67.09,25300.0,51.2436,51.3961,51.0453,51.1521,25300.0
2009-03-18 15:40:00,67.09,67.45,67.07,67.32,29500.0,51.1521,51.4266,51.1368,51.3274,29500.0
2009-03-18 15:45:00,67.35,67.44,67.08,67.33,26500.0,51.3503,51.4189,51.1445,51.3351,26500.0
2009-03-18 15:50:00,67.34,67.63,67.33,67.62,24100.0,51.3427,51.5638,51.3351,51.5562,24100.0
2009-03-18 15:55:00,67.63,67.68,67.54,67.62,50100.0,51.5638,51.6019,51.4952,51.5562,50100.0
2009-03-19 09:30:00,68.16,68.16,67.28,67.32,14000.0,51.9679,51.9679,51.297,51.3274,14000.0
2009-03-19 09:35:00,67.36,67.55,66.95,67.54,13700.0,51.3579,51.5028,51.0453,51.4952,13700.0
2009-03-19 09:40:00,67.54,67.54,66.94,67.08,14400.0,51.4952,51.4952,51.0377,51.1445,14400.0
2009-03-19 09:45:00,67.05,67.47,67.05,67.41,16100.0,51.1216,51.4418,51.1216,51.3961,16100.0
2009-03-19 09:50:00,67.41,67.44,66.83,66.87,13400.0,51.3961,51.4189,50.9539,50.9844,13400.0
2009-03-19 09:55:00,66.92,67.05,66.89,66.89,5700.0,51.0225,51.1216,50.9996,50.9996,5700.0
2009-03-19 10:00:00,66.85,66.97,66.64,66.97,7800.0,50.9691,51.0606,50.809,51.0606,7800.0
2009-03-19 10:05:00,67.0,67.14,66.84,66.86,5700.0,51.0835,51.1902,50.9615,50.9767,5700.0
2009-03-19 10:10:00,66.81,67.25,66.79,67.21,6500.0,50.9386,51.2741,50.9234,51.2436,6500.0
2009-03-19 10:15:00,67.2,67.27,67.06,67.21,4300.0,51.236,51.2893,51.1292,51.2436,4300.0
2009-03-19 10:20:00,67.18,67.57,67.18,67.4,9900.0,51.2207,51.5181,51.2207,51.3884,9900.0
2009-03-19 10:25:00,67.38,67.52,66.95,66.97,13500.0,51.3732,51.4799,51.0453,51.0606,13500.0
2009-03-19 10:30:00,66.94,67.19,66.9,67.19,8500.0,51.0377,51.2283,51.0072,51.2283,8500.0
2009-03-19 10:35:00,67.23,67.29,67.02,67.1,7000.0,51.2588,51.3046,51.0987,51.1597,7000.0
2009-03-19 10:40:00,67.14,67.5,67.09,67.36,14600.0,51.1902,51.4647,51.1521,51.3579,14600.0
2009-03-19 10:45:00,67.37,67.43,67.36,67.38,4200.0,51.3656,51.4113,51.3579,51.3732,4200.0
2009-03-19 10:50:00,67.44,67.44,67.16,67.22,5200.0,51.4189,51.4189,51.2055,51.2512,5200.0
2009-03-19 10:55:00,67.27,67.42,67.11,67.4,6900.0,51.2893,51.4037,51.1673,51.3884,6900.0
2009-03-19 11:00:00,67.43,67.61,67.39,67.39,6800.0,51.4113,51.5486,51.3808,51.3808,6800.0
2009-03-19 11:05:00,67.38,67.39,67.19,67.26,11100.0,51.3732,51.3808,51.2283,51.2817,11100.0
2009-03-19 11:10:00,67.18,67.18,66.91,66.94,8500.0,51.2207,51.2207,51.0148,51.0377,8500.0
2009-03-19 11:15:00,66.92,67.06,66.92,66.97,2600.0,51.0225,51.1292,51.0225,51.0606,2600.0
2009-03-19 11:20:00,66.98,67.09,66.93,67.06,3200.0,51.0682,51.1521,51.0301,51.1292,3200.0
2009-03-19 11:25:00,67.06,67.06,66.7,66.7,7400.0,51.1292,51.1292,50.8547,50.8547,7400.0
2009-03-19 11:30:00,66.7,66.96,66.7,66.87,4700.0,50.8547,51.053,50.8547,50.9844,4700.0
2009-03-19 11:35:00,66.87,66.93,66.78,66.87,8600.0,50.9844,51.0301,50.9157,50.9844,8600.0
2009-03-19 11:40:00,66.84,66.96,66.79,66.91,6900.0,50.9615,51.053,50.9234,51.0148,6900.0
2009-03-19 11:45:00,66.86,66.89,66.66,66.78,6100.0,50.9767,50.9996,50.8242,50.9157,6100.0
2009-03-19 11:50:00,66.75,66.89,66.63,66.84,6300.0,50.8929,50.9996,50.8014,50.9615,6300.0
2009-03-19 11:55:00,66.86,67.14,66.84,67.1,2900.0,50.9767,51.1902,50.9615,51.1597,2900.0
2009-03-19 12:00:00,67.11,67.19,66.94,66.94,3600.0,51.1673,51.2283,51.0377,51.0377,3600.0
2009-03-19 12:05:00,66.97,66.97,66.81,66.9,4700.0,51.0606,51.0606,50.9386,51.0072,4700.0
2009-03-19 12:10:00,66.92,67.08,66.88,67.0,6200.0,51.0225,51.1445,50.992,51.0835,6200.0
2009-03-19 12:15:00,67.0,67.03,66.91,66.94,10600.0,51.0835,51.1063,51.0148,51.0377,10600.0
2009-03-19 12:20:00,66.9,67.17,66.89,67.17,8400.0,51.0072,51.2131,50.9996,51.2131,8400.0
2009-03-19 12:25:00,67.17,67.17,66.95,67.07,4200.0,51.2131,51.2131,51.0453,51.1368,4200.0
2009-03-19 12:30:00,67.09,67.21,67.09,67.18,2100.0,51.1521,51.2436,51.1521,51.2207,2100.0
2009-03-19 12:35:00,67.21,67.25,66.96,67.05,6400.0,51.2436,51.2741,51.053,51.1216,6400.0
2009-03-19 12:40:00,67.04,67.16,66.98,67.16,3700.0,51.114,51.2055,51.0682,51.2055,3700.0
2009-03-19 12:45:00,67.1,67.27,67.07,67.07,4200.0,51.1597,51.2893,51.1368,51.1368,4200.0
2009-03-19 12:50:00,67.09,67.09,66.9,67.02,6500.0,51.1521,51.1521,51.0072,51.0987,6500.0
2009-03-19 12:55:00,67.05,67.2,66.9,66.98,9900.0,51.1216,51.236,51.0072,51.0682,9900.0
2009-03-19 13:00:00,67.01,67.08,66.82,66.93,18000.0,51.0911,51.1445,50.9462,51.0301,18000.0
2009-03-19 13:05:00,66.96,67.04,66.9,66.96,12500.0,51.053,51.114,51.0072,51.053,12500.0
2009-03-19 13:10:00,66.96,67.22,66.96,67.19,8700.0,51.053,51.2512,51.053,51.2283,8700.0
2009-03-19 13:15:00,67.2,67.32,67.07,67.26,11800.0,51.236,51.3274,51.1368,51.2817,11800.0
2009-03-19 13:20:00,67.24,67.43,67.24,67.43,13500.0,51.2665,51.4113,51.2665,51.4113,13500.0
2009-03-19 13:25:00,67.4,67.41,67.31,67.39,8500.0,51.3884,51.3961,51.3198,51.3808,8500.0
2009-03-19 13:30:00,67.39,67.47,67.12,67.16,16400.0,51.3808,51.4418,51.175,51.2055,16400.0
2009-03-19 13:35:00,67.15,67.25,67.04,67.23,9500.0,51.1978,51.2741,51.114,51.2588,9500.0
2009-03-19 13:40:00,67.23,67.35,67.22,67.25,8100.0,51.2588,51.3503,51.2512,51.2741,8100.0
2009-03-19 13:45:00,67.23,67.52,67.23,67.48,7200.0,51.2588,51.4799,51.2588,51.4494,7200.0
2009-03-19 13:50:00,67.46,67.51,67.35,67.37,9200.0,51.4342,51.4723,51.3503,51.3656,9200.0
2009-03-19 13:55:00,67.36,67.4,67.23,67.34,7500.0,51.3579,51.3884,51.2588,51.3427,7500.0
2009-03-19 14:00:00,67.35,67.59,67.34,67.57,6600.0,51.3503,51.5333,51.3427,51.5181,6600.0
2009-03-19 14:05:00,67.59,67.59,67.41,67.58,9500.0,51.5333,51.5333,51.3961,51.5257,9500.0
2009-03-19 14:10:00,67.56,67.73,67.49,67.69,10800.0,51.5104,51.64,51.4571,51.6096,10800.0
2009-03-19 14:15:00,67.64,67.7,67.42,67.62,8000.0,51.5714,51.6172,51.4037,51.5562,8000.0
2009-03-19 14:20:00,67.57,67.65,67.49,67.5,25200.0,51.5181,51.5791,51.4571,51.4647,25200.0
2009-03-19 14:25:00,67.49,67.67,67.49,67.61,8900.0,51.4571,51.5943,51.4571,51.5486,8900.0
2009-03-19 14:30:00,67.6,67.73,67.52,67.71,16400.0,51.5409,51.64,51.4799,51.6248,16400.0
2009-03-19 14:35:00,67.66,67.79,67.54,67.69,24000.0,51.5867,51.6858,51.4952,51.6096,24000.0
2009-03-19 14:40:00,67.68,67.77,67.53,67.6,35500.0,51.6019,51.6705,51.4876,51.5409,35500.0
2009-03-19 14:45:00,67.59,67.72,67.53,67.55,15100.0,51.5333,51.6324,51.4876,51.5028,15100.0
2009-03-19 14:50:00,67.53,67.67,67.45,67.51,16200.0,51.4876,51.5943,51.4266,51.4723,16200.0
2009-03-19 14:55:00,67.58,67.62,67.45,67.6,11700.0,51.5257,51.5562,51.4266,51.5409,11700.0
2009-03-19 15:00:00,67.54,67.84,67.52,67.77,13400.0,51.4952,51.7239,51.4799,51.6705,13400.0
2009-03-19 15:05:00,67.74,67.75,67.6,67.71,22700.0,51.6477,51.6553,51.5409,51.6248,22700.0
2009-03-19 15:10:00,67.64,67.72,67.51,67.7,16200.0,51.5714,51.6324,51.4723,51.6172,16200.0
2009-03-19 15:15:00,67.71,67.86,67.71,67.77,14200.0,51.6248,51.7392,51.6248,51.6705,14200.0
2009-03-19 15:20:00,67.8,67.82,67.62,67.75,14400.0,51.6934,51.7087,51.5562,51.6553,14400.0
2009-03-19 15:25:00,67.71,67.74,67.58,67.74,20300.0,51.6248,51.6477,51.5257,51.6477,20300.0
2009-03-19 15:30:00,67.73,67.99,67.71,67.93,21900.0,51.64,51.8383,51.6248,51.7925,21900.0
2009-03-19 15:35:00,67.92,68.13,67.77,67.81,40200.0,51.7849,51.945,51.6705,51.701,40200.0
2009-03-19 15:40:00,67.82,68.03,67.78,67.9,41000.0,51.7087,51.8688,51.6782,51.7697,41000.0
2009-03-19 15:45:00,67.89,68.09,67.88,67.91,35400.0,51.762,51.9145,51.7544,51.7773,35400.0
2009-03-19 15:50:00,67.93,67.96,67.71,67.76,38900.0,51.7925,51.8154,51.6248,51.6629,38900.0
2009-03-19 15:55:00,67.75,67.75,67.54,67.71,48300.0,51.6553,51.6553,51.4952,51.6248,48300.0
2009-03-20 09:30:00,68.2,68.6,68.11,68.12,136400.0,51.9984,52.3034,51.9298,51.9374,136400.0
2009-03-20 09:35:00,68.03,68.4,68.03,68.18,15800.0,51.8688,52.1509,51.8688,51.9831,15800.0
2009-03-20 09:40:00,68.1,68.14,67.9,68.03,29100.0,51.9222,51.9526,51.7697,51.8688,29100.0
2009-03-20 09:45:00,68.0,68.15,67.94,68.0,16100.0,51.8459,51.9603,51.8002,51.8459,16100.0
2009-03-20 09:50:00,67.98,68.14,67.95,67.99,16100.0,51.8307,51.9526,51.8078,51.8383,16100.0
2009-03-20 09:55:00,68.01,68.05,67.64,67.75,18200.0,51.8535,51.884,51.5714,51.6553,18200.0
2009-03-20 10:00:00,67.82,68.07,67.78,67.97,6700.0,51.7087,51.8993,51.6782,51.823,6700.0
2009-03-20 10:05:00,67.94,67.94,67.51,67.86,8800.0,51.8002,51.8002,51.4723,51.7392,8800.0
2009-03-20 10:10:00,67.87,68.0,67.84,67.9,4300.0,51.7468,51.8459,51.7239,51.7697,4300.0
2009-03-20 10:15:00,67.92,67.95,67.61,67.61,6500.0,51.7849,51.8078,51.5486,51.5486,6500.0
2009-03-20 10:20:00,67.63,67.75,67.59,67.73,5900.0,51.5638,51.6553,51.5333,51.64,5900.0
2009-03-20 10:25:00,67.75,67.8,67.72,67.8,3900.0,51.6553,51.6934,51.6324,51.6934,3900.0
2009-03-20 10:30:00,67.99,67.99,67.89,67.89,4700.0,51.8383,51.8383,51.762,51.762,4700.0
2009-03-20 10:35:00,67.87,67.9,67.62,67.68,6600.0,51.7468,51.7697,51.5562,51.6019,6600.0
2009-03-20 10:40:00,67.69,67.71,67.6,67.71,7100.0,51.6096,51.6248,51.5409,51.6248,7100.0
2009-03-20 10:45:00,67.65,67.76,67.6,67.68,12800.0,51.5791,51.6629,51.5409,51.6019,12800.0
2009-03-20 10:50:00,67.71,67.81,67.59,67.81,9100.0,51.6248,51.701,51.5333,51.701,9100.0
2009-03-20 10:55:00,67.81,67.91,67.75,67.87,2400.0,51.701,51.7773,51.6553,51.7468,2400.0
2009-03-20 11:00:00,67.81,67.82,67.67,67.68,5500.0,51.701,51.7087,51.5943,51.6019,5500.0
2009-03-20 11:05:00,67.6,67.69,67.46,67.63,7200.0,51.5409,51.6096,51.4342,51.5638,7200.0
2009-03-20 11:10:00,67.57,67.63,67.43,67.45,3600.0,51.5181,51.5638,51.4113,51.4266,3600.0
2009-03-20 11:15:00,67.39,67.55,67.32,67.48,4000.0,51.3808,51.5028,51.3274,51.4494,4000.0
2009-03-20 11:20:00,67.49,67.49,67.29,67.36,6900.0,51.4571,51.4571,51.3046,51.3579,6900.0
2009-03-20 11:25:00,67.4,67.41,67.31,67.4,7300.0,51.3884,51.3961,51.3198,51.3884,7300.0
2009-03-20 11:30:00,67.4,67.49,67.4,67.43,4400.0,51.3884,51.4571,51.3884,51.4113,4400.0
2009-03-20 11:35:00,67.45,67.54,67.45,67.54,2700.0,51.4266,51.4952,51.4266,51.4952,2700.0
2009-03-20 11:40:00,67.56,67.7,67.56,67.59,7900.0,51.5104,51.6172,51.5104,51.5333,7900.0
2009-03-20 11:45:00,67.59,67.59,67.45,67.53,9600.0,51.5333,51.5333,51.4266,51.4876,9600.0
2009-03-20 11:50:00,67.53,67.55,67.47,67.5,7700.0,51.4876,51.5028,51.4418,51.4647,7700.0
2009-03-20 11:55:00,67.46,67.54,67.41,67.54,6000.0,51.4342,51.4952,51.3961,51.4952,6000.0
2009-03-20 12:00:00,67.51,67.54,67.42,67.49,10500.0,51.4723,51.4952,51.4037,51.4571,10500.0
2009-03-20 12:05:00,67.49,67.54,67.48,67.52,4600.0,51.4571,51.4952,51.4494,51.4799,4600.0
2009-03-20 12:10:00,67.54,67.64,67.5,67.61,4300.0,51.4952,51.5714,51.4647,51.5486,4300.0
2009-03-20 12:15:00,67.62,67.66,67.5,67.66,7400.0,51.5562,51.5867,51.4647,51.5867,7400.0
2009-03-20 12:20:00,67.68,67.72,67.48,67.52,10500.0,51.6019,51.6324,51.4494,51.4799,10500.0
2009-03-20 12:25:00,67.48,67.55,67.43,67.5,8800.0,51.4494,51.5028,51.4113,51.4647,8800.0
2009-03-20 12:30:00,67.5,67.55,67.47,67.52,7700.0,51.4647,51.5028,51.4418,51.4799,7700.0
2009-03-20 12:35:00,67.55,67.68,67.51,67.55,10000.0,51.5028,51.6019,51.4723,51.5028,10000.0
2009-03-20 12:40:00,67.5,67.56,67.41,67.5,4800.0,51.4647,51.5104,51.3961,51.4647,4800.0
2009-03-20 12:45:00,67.53,67.56,67.35,67.38,5100.0,51.4876,51.5104,51.3503,51.3732,5100.0
2009-03-20 12:50:00,67.35,67.36,67.08,67.23,7400.0,51.3503,51.3579,51.1445,51.2588,7400.0
2009-03-20 12:55:00,67.23,67.23,67.03,67.23,7200.0,51.2588,51.2588,51.1063,51.2588,7200.0
2009-03-20 13:00:00,67.23,67.24,67.15,67.22,2600.0,51.2588,51.2665,51.1978,51.2512,2600.0
2009-03-20 13:05:00,67.19,67.2,67.04,67.08,5900.0,51.2283,51.236,51.114,51.1445,5900.0
2009-03-20 13:10:00,67.07,67.11,67.04,67.07,5300.0,51.1368,51.1673,51.114,51.1368,5300.0
2009-03-20 13:15:00,67.07,67.1,66.92,66.99,7000.0,51.1368,51.1597,51.0225,51.0758,7000.0
2009-03-20 13:20:00,66.95,67.02,66.91,67.02,12400.0,51.0453,51.0987,51.0148,51.0987,12400.0
2009-03-20 13:25:00,67.01,67.04,66.98,67.0,3500.0,51.0911,51.114,51.0682,51.0835,3500.0
2009-03-20 13:30:00,67.0,67.02,66.88,66.92,9800.0,51.0835,51.0987,50.992,51.0225,9800.0
2009-03-20 13:35:00,66.95,66.95,66.7,66.75,6200.0,51.0453,51.0453,50.8547,50.8929,6200.0
2009-03-20 13:40:00,66.75,66.77,66.67,66.7,6700.0,50.8929,50.9081,50.8319,50.8547,6700.0
2009-03-20 13:45:00,66.7,66.71,66.45,66.54,11600.0,50.8547,50.8624,50.6641,50.7327,11600.0
2009-03-20 13:50:00,66.55,66.67,66.37,66.37,7100.0,50.7404,50.8319,50.6031,50.6031,7100.0
2009-03-20 13:55:00,66.39,66.53,66.36,66.42,11600.0,50.6184,50.7251,50.5955,50.6413,11600.0
2009-03-20 14:00:00,66.36,66.47,66.33,66.4,4700.0,50.5955,50.6794,50.5726,50.626,4700.0
2009-03-20 14:05:00,66.39,66.39,66.2,66.2,10100.0,50.6184,50.6184,50.4735,50.4735,10100.0
2009-03-20 14:10:00,66.2,66.51,66.2,66.45,28400.0,50.4735,50.7099,50.4735,50.6641,28400.0
2009-03-20 14:15:00,66.48,66.68,66.4,66.58,28100.0,50.687,50.8395,50.626,50.7632,28100.0
2009-03-20 14:20:00,66.58,66.64,66.37,66.38,8700.0,50.7632,50.809,50.6031,50.6108,8700.0
2009-03-20 14:25:00,66.37,66.42,66.22,66.38,8100.0,50.6031,50.6413,50.4888,50.6108,8100.0
2009-03-20 14:30:00,66.42,66.46,66.34,66.35,6700.0,50.6413,50.6718,50.5803,50.5879,6700.0
2009-03-20 14:35:00,66.4,66.41,66.25,66.38,7500.0,50.626,50.6336,50.5116,50.6108,7500.0
2009-03-20 14:40:00,66.32,66.37,66.07,66.16,6900.0,50.565,50.6031,50.3744,50.443,6900.0
2009-03-20 14:45:00,66.15,66.25,66.12,66.25,3200.0,50.4354,50.5116,50.4125,50.5116,3200.0
2009-03-20 14:50:00,66.23,66.33,66.14,66.24,5800.0,50.4964,50.5726,50.4278,50.504,5800.0
2009-03-20 14:55:00,66.2,66.48,66.14,66.41,7500.0,50.4735,50.687,50.4278,50.6336,7500.0
2009-03-20 15:00:00,66.41,66.48,66.34,66.34,10200.0,50.6336,50.687,50.5803,50.5803,10200.0
2009-03-20 15:05:00,66.33,66.49,66.29,66.45,8600.0,50.5726,50.6946,50.5421,50.6641,8600.0
2009-03-20 15:10:00,66.53,66.65,66.39,66.42,8600.0,50.7251,50.8166,50.6184,50.6413,8600.0
2009-03-20 15:15:00,66.42,66.52,66.38,66.47,8000.0,50.6413,50.7175,50.6108,50.6794,8000.0
2009-03-20 15:20:00,66.44,66.69,66.43,66.67,16000.0,50.6565,50.8471,50.6489,50.8319,16000.0
2009-03-20 15:25:00,66.63,66.81,66.63,66.75,32700.0,50.8014,50.9386,50.8014,50.8929,32700.0
2009-03-20 15:30:00,66.73,67.06,66.73,67.02,34900.0,50.8776,51.1292,50.8776,51.0987,34900.0
2009-03-20 15:35:00,67.02,67.15,66.92,67.07,45300.0,51.0987,51.1978,51.0225,51.1368,45300.0
2009-03-20 15:40:00,67.07,67.11,66.78,66.92,49000.0,51.1368,51.1673,50.9157,51.0225,49000.0
2009-03-20 15:45:00,66.89,66.95,66.83,66.83,35600.0,50.9996,51.0453,50.9539,50.9539,35600.0
2009-03-20 15:50:00,66.81,66.91,66.64,66.79,46300.0,50.9386,51.0148,50.809,50.9234,46300.0
2009-03-20 15:55:00,66.8,66.81,66.67,66.67,56700.0,50.931,50.9386,50.8319,50.8319,56700.0
2009-03-23 09:30:00,67.89,67.89,67.25,67.49,19000.0,51.762,51.762,51.2741,51.4571,19000.0
2009-03-23 09:35:00,67.48,67.8,67.39,67.7,14300.0,51.4494,51.6934,51.3808,51.6172,14300.0
2009-03-23 09:40:00,67.75,67.84,67.41,67.51,15500.0,51.6553,51.7239,51.3961,51.4723,15500.0
2009-03-23 09:45:00,67.52,67.55,67.15,67.22,18800.0,51.4799,51.5028,51.1978,51.2512,18800.0
2009-03-23 09:50:00,67.22,67.32,67.19,67.26,21000.0,51.2512,51.3274,51.2283,51.2817,21000.0
2009-03-23 09:55:00,67.25,67.53,67.21,67.46,7700.0,51.2741,51.4876,51.2436,51.4342,7700.0
2009-03-23 10:00:00,67.52,67.71,67.39,67.5,18700.0,51.4799,51.6248,51.3808,51.4647,18700.0
2009-03-23 10:05:00,67.49,67.53,67.22,67.31,17200.0,51.4571,51.4876,51.2512,51.3198,17200.0
2009-03-23 10:10:00,67.32,67.5,67.23,67.47,13900.0,51.3274,51.4647,51.2588,51.4418,13900.0
2009-03-23 10:15:00,67.49,68.1,67.49,68.1,15500.0,51.4571,51.9222,51.4571,51.9222,15500.0
2009-03-23 10:20:00,68.05,68.16,67.87,67.9,67700.0,51.884,51.9679,51.7468,51.7697,67700.0
2009-03-23 10:25:00,67.88,67.9,67.59,67.77,13600.0,51.7544,51.7697,51.5333,51.6705,13600.0
2009-03-23 10:30:00,67.84,67.93,67.77,67.86,9000.0,51.7239,51.7925,51.6705,51.7392,9000.0
2009-03-23 10:35:00,67.89,68.08,67.84,67.9,7500.0,51.762,51.9069,51.7239,51.7697,7500.0
2009-03-23 10:40:00,67.87,68.21,67.85,68.19,14000.0,51.7468,52.006,51.7315,51.9908,14000.0
2009-03-23 10:45:00,68.2,68.24,68.11,68.21,11400.0,51.9984,52.0289,51.9298,52.006,11400.0
2009-03-23 10:50:00,68.22,68.49,68.22,68.47,8700.0,52.0136,52.2195,52.0136,52.2043,8700.0
2009-03-23 10:55:00,68.47,68.84,68.45,68.82,17300.0,52.2043,52.4864,52.189,52.4711,17300.0
2009-03-23 11:00:00,68.77,68.88,68.74,68.81,15000.0,52.433,52.5169,52.4101,52.4635,15000.0
2009-03-23 11:05:00,68.77,68.9,68.77,68.84,11300.0,52.433,52.5321,52.433,52.4864,11300.0
2009-03-23 11:10:00,68.78,68.84,68.74,68.8,11400.0,52.4406,52.4864,52.4101,52.4559,11400.0
2009-03-23 11:15:00,68.81,68.95,68.74,68.9,17000.0,52.4635,52.5702,52.4101,52.5321,17000.0
2009-03-23 11:20:00,68.95,69.2,68.94,69.12,21500.0,52.5702,52.7608,52.5626,52.6998,21500.0
2009-03-23 11:25:00,69.07,69.23,69.02,69.17,16000.0,52.6617,52.7837,52.6236,52.738,16000.0
2009-03-23 11:30:00,69.15,69.31,69.11,69.14,6800.0,52.7227,52.8447,52.6922,52.7151,6800.0
2009-03-23 11:35:00,69.12,69.12,68.99,69.01,4400.0,52.6998,52.6998,52.6007,52.616,4400.0
2009-03-23 11:40:00,68.99,69.05,68.89,69.0,12100.0,52.6007,52.6465,52.5245,52.6083,12100.0
2009-03-23 11:45:00,69.01,69.07,68.97,69.07,7100.0,52.616,52.6617,52.5855,52.6617,7100.0
2009-03-23 11:50:00,69.05,69.33,69.05,69.33,5200.0,52.6465,52.86,52.6465,52.86,5200.0
2009-03-23 11:55:00,69.31,69.5,69.29,69.5,18300.0,52.8447,52.9896,52.8295,52.9896,18300.0
2009-03-23 12:00:00,69.5,69.5,69.35,69.4,6800.0,52.9896,52.9896,52.8752,52.9133,6800.0
2009-03-23 12:05:00,69.4,69.45,69.34,69.4,15300.0,52.9133,52.9514,52.8676,52.9133,15300.0
2009-03-23 12:10:00,69.4,69.58,69.38,69.54,34000.0,52.9133,53.0506,52.8981,53.0201,34000.0
2009-03-23 12:15:00,69.55,69.59,69.52,69.55,9700.0,53.0277,53.0582,53.0048,53.0277,9700.0
2009-03-23 12:20:00,69.59,69.65,69.54,69.6,12700.0,53.0582,53.1039,53.0201,53.0658,12700.0
2009-03-23 12:25:00,69.65,69.71,69.6,69.7,13200.0,53.1039,53.1497,53.0658,53.1421,13200.0
2009-03-23 12:30:00,69.7,69.72,69.57,69.57,5200.0,53.1421,53.1573,53.0429,53.0429,5200.0
2009-03-23 12:35:00,69.54,69.58,69.54,69.58,8200.0,53.0201,53.0506,53.0201,53.0506,8200.0
2009-03-23 12:40:00,69.54,69.58,69.37,69.42,8400.0,53.0201,53.0506,52.8905,52.9286,8400.0
2009-03-23 12:45:00,69.37,69.46,69.37,69.43,6700.0,52.8905,52.9591,52.8905,52.9362,6700.0
2009-03-23 12:50:00,69.4,69.46,69.34,69.44,12000.0,52.9133,52.9591,52.8676,52.9438,12000.0
2009-03-23 12:55:00,69.38,69.44,69.26,69.29,6700.0,52.8981,52.9438,52.8066,52.8295,6700.0
2009-03-23 13:00:00,69.27,69.27,69.06,69.08,4900.0,52.8142,52.8142,52.6541,52.6693,4900.0
2009-03-23 13:05:00,69.08,69.13,69.06,69.08,3400.0,52.6693,52.7075,52.6541,52.6693,3400.0
2009-03-23 13:10:00,69.07,69.3,69.06,69.3,13700.0,52.6617,52.8371,52.6541,52.8371,13700.0
2009-03-23 13:15:00,69.32,69.34,69.19,69.19,5000.0,52.8523,52.8676,52.7532,52.7532,5000.0
2009-03-23 13:20:00,69.18,69.21,69.14,69.16,9400.0,52.7456,52.7685,52.7151,52.7303,9400.0
2009-03-23 13:25:00,69.16,69.16,68.7,68.7,13400.0,52.7303,52.7303,52.3796,52.3796,13400.0
2009-03-23 13:30:00,68.72,68.81,68.64,68.64,8800.0,52.3949,52.4635,52.3339,52.3339,8800.0
2009-03-23 13:35:00,68.67,68.71,68.53,68.71,7400.0,52.3567,52.3872,52.25,52.3872,7400.0
2009-03-23 13:40:00,68.65,68.71,68.6,68.61,3300.0,52.3415,52.3872,52.3034,52.311,3300.0
2009-03-23 13:45:00,68.67,68.82,68.63,68.82,3100.0,52.3567,52.4711,52.3262,52.4711,3100.0
2009-03-23 13:50:00,68.82,68.82,68.71,68.77,5300.0,52.4711,52.4711,52.3872,52.433,5300.0
2009-03-23 13:55:00,68.84,68.84,68.58,68.66,4900.0,52.4864,52.4864,52.2881,52.3491,4900.0
2009-03-23 14:00:00,68.75,68.88,68.69,68.88,4500.0,52.4177,52.5169,52.372,52.5169,4500.0
2009-03-23 14:05:00,68.86,68.88,68.8,68.83,6100.0,52.5016,52.5169,52.4559,52.4787,6100.0
2009-03-23 14:10:00,68.83,68.84,68.57,68.6,11700.0,52.4787,52.4864,52.2805,52.3034,11700.0
2009-03-23 14:15:00,68.61,68.71,68.57,68.66,10500.0,52.311,52.3872,52.2805,52.3491,10500.0
2009-03-23 14:20:00,68.69,68.76,68.69,68.72,5600.0,52.372,52.4254,52.372,52.3949,5600.0
2009-03-23 14:25:00,68.76,68.91,68.76,68.87,7300.0,52.4254,52.5397,52.4254,52.5092,7300.0
2009-03-23 14:30:00,68.9,69.1,68.9,69.03,5300.0,52.5321,52.6846,52.5321,52.6312,5300.0
2009-03-23 14:35:00,69.05,69.09,69.02,69.02,4800.0,52.6465,52.677,52.6236,52.6236,4800.0
2009-03-23 14:40:00,69.04,69.05,68.88,68.93,12900.0,52.6388,52.6465,52.5169,52.555,12900.0
2009-03-23 14:45:00,68.94,69.1,68.89,69.07,18100.0,52.5626,52.6846,52.5245,52.6617,18100.0
2009-03-23 14:50:00,69.09,69.41,69.01,69.39,18500.0,52.677,52.9209,52.616,52.9057,18500.0
2009-03-23 14:55:00,69.37,69.49,69.28,69.43,14100.0,52.8905,52.9819,52.8218,52.9362,14100.0
2009-03-23 15:00:00,69.39,69.43,69.25,69.43,18400.0,52.9057,52.9362,52.799,52.9362,18400.0
2009-03-23 15:05:00,69.41,69.46,69.24,69.25,22200.0,52.9209,52.9591,52.7913,52.799,22200.0
2009-03-23 15:10:00,69.26,69.4,69.22,69.4,29900.0,52.8066,52.9133,52.7761,52.9133,29900.0
2009-03-23 15:15:00,69.4,69.6,69.39,69.53,19300.0,52.9133,53.0658,52.9057,53.0124,19300.0
2009-03-23 15:20:00,69.57,69.67,69.51,69.54,15000.0,53.0429,53.1192,52.9972,53.0201,15000.0
2009-03-23 15:25:00,69.54,69.62,69.46,69.57,18800.0,53.0201,53.0811,52.9591,53.0429,18800.0
2009-03-23 15:30:00,69.55,69.65,69.46,69.55,21900.0,53.0277,53.1039,52.9591,53.0277,21900.0
2009-03-23 15:35:00,69.55,69.85,69.49,69.85,24500.0,53.0277,53.2564,52.9819,53.2564,24500.0
2009-03-23 15:40:00,69.85,70.03,69.84,69.98,36900.0,53.2564,53.3937,53.2488,53.3555,36900.0
2009-03-23 15:45:00,69.96,70.13,69.94,70.13,37400.0,53.3403,53.4699,53.325,53.4699,37400.0
2009-03-23 15:50:00,70.12,70.43,70.07,70.42,62700.0,53.4623,53.6986,53.4242,53.691,62700.0
2009-03-23 15:55:00,70.4,70.49,70.34,70.46,76000.0,53.6758,53.7444,53.63,53.7215,76000.0
2009-03-24 09:30:00,69.63,70.0,69.24,69.81,11900.0,53.0887,53.3708,52.7913,53.2259,11900.0
2009-03-24 09:35:00,69.81,69.82,69.36,69.53,10300.0,53.2259,53.2335,52.8828,53.0124,10300.0
2009-03-24 09:40:00,69.54,69.99,69.54,69.98,12900.0,53.0201,53.3632,53.0201,53.3555,12900.0
2009-03-24 09:45:00,70.06,70.06,69.56,69.72,13100.0,53.4165,53.4165,53.0353,53.1573,13100.0
2009-03-24 09:50:00,69.73,69.93,69.7,69.93,9900.0,53.1649,53.3174,53.1421,53.3174,9900.0
2009-03-24 09:55:00,69.96,70.4,69.96,70.4,11500.0,53.3403,53.6758,53.3403,53.6758,11500.0
2009-03-24 10:00:00,70.47,70.66,70.45,70.62,14600.0,53.7291,53.874,53.7139,53.8435,14600.0
2009-03-24 10:05:00,70.58,70.8,70.54,70.69,23900.0,53.813,53.9807,53.7825,53.8969,23900.0
2009-03-24 10:10:00,70.7,70.95,70.64,70.77,12800.0,53.9045,54.0951,53.8587,53.9579,12800.0
2009-03-24 10:15:00,70.84,70.89,70.5,70.5,11200.0,54.0112,54.0494,53.752,53.752,11200.0
2009-03-24 10:20:00,70.5,70.51,70.12,70.19,14500.0,53.752,53.7596,53.4623,53.5157,14500.0
2009-03-24 10:25:00,70.22,70.34,69.89,69.89,9700.0,53.5385,53.63,53.2869,53.2869,9700.0
2009-03-24 10:30:00,69.87,70.0,69.77,69.99,13000.0,53.2717,53.3708,53.1954,53.3632,13000.0
2009-03-24 10:35:00,69.99,70.0,69.85,69.94,6500.0,53.3632,53.3708,53.2564,53.325,6500.0
2009-03-24 10:40:00,69.96,70.08,69.82,69.82,7200.0,53.3403,53.4318,53.2335,53.2335,7200.0
2009-03-24 10:45:00,69.74,69.9,69.65,69.9,6600.0,53.1726,53.2945,53.1039,53.2945,6600.0
2009-03-24 10:50:00,69.92,69.95,69.7,69.72,17400.0,53.3098,53.3327,53.1421,53.1573,17400.0
2009-03-24 10:55:00,69.74,69.8,69.68,69.68,7400.0,53.1726,53.2183,53.1268,53.1268,7400.0
2009-03-24 11:00:00,69.68,69.75,69.59,69.7,11500.0,53.1268,53.1802,53.0582,53.1421,11500.0
2009-03-24 11:05:00,69.72,69.75,69.68,69.75,6300.0,53.1573,53.1802,53.1268,53.1802,6300.0
2009-03-24 11:10:00,69.75,69.8,69.67,69.67,11400.0,53.1802,53.2183,53.1192,53.1192,11400.0
2009-03-24 11:15:00,69.68,69.75,69.68,69.7,10200.0,53.1268,53.1802,53.1268,53.1421,10200.0
2009-03-24 11:20:00,69.7,69.95,69.67,69.9,15700.0,53.1421,53.3327,53.1192,53.2945,15700.0
2009-03-24 11:25:00,69.92,70.05,69.88,70.03,6600.0,53.3098,53.4089,53.2793,53.3937,6600.0
2009-03-24 11:30:00,70.0,70.23,69.96,70.07,6200.0,53.3708,53.5461,53.3403,53.4242,6200.0
2009-03-24 11:35:00,70.07,70.19,70.07,70.17,4600.0,53.4242,53.5157,53.4242,53.5004,4600.0
2009-03-24 11:40:00,70.16,70.29,70.08,70.14,18900.0,53.4928,53.5919,53.4318,53.4775,18900.0
2009-03-24 11:45:00,70.18,70.27,70.08,70.27,7600.0,53.508,53.5766,53.4318,53.5766,7600.0
2009-03-24 11:50:00,70.27,70.32,70.07,70.11,4500.0,53.5766,53.6148,53.4242,53.4547,4500.0
2009-03-24 11:55:00,70.16,70.22,70.08,70.14,4200.0,53.4928,53.5385,53.4318,53.4775,4200.0
2009-03-24 12:00:00,70.13,70.21,70.03,70.08,2900.0,53.4699,53.5309,53.3937,53.4318,2900.0
2009-03-24 12:05:00,70.08,70.21,70.08,70.09,4600.0,53.4318,53.5309,53.4318,53.4394,4600.0
2009-03-24 12:10:00,70.04,70.1,69.96,70.07,7000.0,53.4013,53.447,53.3403,53.4242,7000.0
2009-03-24 12:15:00,70.1,70.25,70.1,70.17,7100.0,53.447,53.5614,53.447,53.5004,7100.0
2009-03-24 12:20:00,70.22,70.22,70.08,70.11,11100.0,53.5385,53.5385,53.4318,53.4547,11100.0
2009-03-24 12:25:00,70.13,70.26,70.11,70.26,14900.0,53.4699,53.569,53.4547,53.569,14900.0
2009-03-24 12:30:00,70.27,70.36,70.22,70.25,12800.0,53.5766,53.6453,53.5385,53.5614,12800.0
2009-03-24 12:35:00,70.27,70.35,70.27,70.28,3400.0,53.5766,53.6376,53.5766,53.5843,3400.0
2009-03-24 12:40:00,70.28,70.4,70.27,70.38,14200.0,53.5843,53.6758,53.5766,53.6605,14200.0
2009-03-24 12:45:00,70.38,70.64,70.35,70.64,14200.0,53.6605,53.8587,53.6376,53.8587,14200.0
2009-03-24 12:50:00,70.64,70.73,70.58,70.71,4700.0,53.8587,53.9274,53.813,53.9121,4700.0
2009-03-24 12:55:00,70.68,70.8,70.68,70.74,3300.0,53.8892,53.9807,53.8892,53.935,3300.0
2009-03-24 13:00:00,70.74,70.79,70.68,70.73,10900.0,53.935,53.9731,53.8892,53.9274,10900.0
2009-03-24 13:05:00,70.77,70.83,70.73,70.79,5500.0,53.9579,54.0036,53.9274,53.9731,5500.0
2009-03-24 13:10:00,70.79,70.93,70.68,70.87,6400.0,53.9731,54.0799,53.8892,54.0341,6400.0
2009-03-24 13:15:00,70.87,71.11,70.83,71.03,13500.0,54.0341,54.2171,54.0036,54.1561,13500.0
2009-03-24 13:20:00,71.04,71.2,71.02,71.2,11400.0,54.1637,54.2857,54.1485,54.2857,11400.0
2009-03-24 13:25:00,71.17,71.25,71.13,71.24,14500.0,54.2628,54.3238,54.2323,54.3162,14500.0
2009-03-24 13:30:00,71.23,71.25,70.85,70.85,34600.0,54.3086,54.3238,54.0189,54.0189,34600.0
2009-03-24 13:35:00,70.88,71.05,70.8,70.98,16900.0,54.0417,54.1713,53.9807,54.118,16900.0
2009-03-24 13:40:00,70.96,71.11,70.96,71.05,6600.0,54.1027,54.2171,54.1027,54.1713,6600.0
2009-03-24 13:45:00,71.06,71.08,70.93,70.95,6500.0,54.179,54.1942,54.0799,54.0951,6500.0
2009-03-24 13:50:00,71.01,71.08,70.85,70.91,5700.0,54.1409,54.1942,54.0189,54.0646,5700.0
2009-03-24 13:55:00,70.89,71.0,70.8,70.94,4600.0,54.0494,54.1332,53.9807,54.0875,4600.0
2009-03-24 14:00:00,70.95,70.99,70.86,70.95,6000.0,54.0951,54.1256,54.0265,54.0951,6000.0
2009-03-24 14:05:00,70.96,71.22,70.95,71.21,6400.0,54.1027,54.301,54.0951,54.2933,6400.0
2009-03-24 14:10:00,71.25,71.25,71.04,71.08,5600.0,54.3238,54.3238,54.1637,54.1942,5600.0
2009-03-24 14:15:00,71.11,71.41,71.04,71.33,17500.0,54.2171,54.4458,54.1637,54.3848,17500.0
2009-03-24 14:20:00,71.33,71.47,71.27,71.37,15000.0,54.3848,54.4916,54.3391,54.4153,15000.0
2009-03-24 14:25:00,71.39,71.39,71.14,71.21,7600.0,54.4306,54.4306,54.24,54.2933,7600.0
2009-03-24 14:30:00,71.16,71.27,71.01,71.09,11300.0,54.2552,54.3391,54.1409,54.2018,11300.0
2009-03-24 14:35:00,71.05,71.27,71.04,71.25,6400.0,54.1713,54.3391,54.1637,54.3238,6400.0
2009-03-24 14:40:00,71.26,71.36,71.19,71.22,7500.0,54.3315,54.4077,54.2781,54.301,7500.0
2009-03-24 14:45:00,71.22,71.26,71.11,71.13,8100.0,54.301,54.3315,54.2171,54.2323,8100.0
2009-03-24 14:50:00,71.13,71.18,70.96,71.03,16600.0,54.2323,54.2705,54.1027,54.1561,16600.0
2009-03-24 14:55:00,70.99,71.07,70.9,71.07,6500.0,54.1256,54.1866,54.057,54.1866,6500.0
2009-03-24 15:00:00,71.03,71.13,71.0,71.0,8800.0,54.1561,54.2323,54.1332,54.1332,8800.0
2009-03-24 15:05:00,70.94,70.99,70.74,70.77,10600.0,54.0875,54.1256,53.935,53.9579,10600.0
2009-03-24 15:10:00,70.77,70.83,70.72,70.76,6100.0,53.9579,54.0036,53.9197,53.9502,6100.0
2009-03-24 15:15:00,70.76,70.99,70.76,70.78,8500.0,53.9502,54.1256,53.9502,53.9655,8500.0
2009-03-24 15:20:00,70.77,71.01,70.7,70.78,10900.0,53.9579,54.1409,53.9045,53.9655,10900.0
2009-03-24 15:25:00,70.79,70.84,70.67,70.81,17500.0,53.9731,54.0112,53.8816,53.9884,17500.0
2009-03-24 15:30:00,70.75,70.86,70.65,70.7,15200.0,53.9426,54.0265,53.8664,53.9045,15200.0
2009-03-24 15:35:00,70.7,70.99,70.7,70.89,25200.0,53.9045,54.1256,53.9045,54.0494,25200.0
2009-03-24 15:40:00,70.92,70.92,70.64,70.71,26800.0,54.0722,54.0722,53.8587,53.9121,26800.0
2009-03-24 15:45:00,70.67,70.8,70.58,70.59,32000.0,53.8816,53.9807,53.813,53.8206,32000.0
2009-03-24 15:50:00,70.59,70.63,70.28,70.3,46900.0,53.8206,53.8511,53.5843,53.5995,46900.0
2009-03-24 15:55:00,70.3,70.35,70.15,70.2,53700.0,53.5995,53.6376,53.4852,53.5233,53700.0
2009-03-25 09:30:00,70.63,70.63,70.15,70.63,12100.0,53.8511,53.8511,53.4852,53.8511,12100.0
2009-03-25 09:35:00,70.63,70.88,70.63,70.71,11200.0,53.8511,54.0417,53.8511,53.9121,11200.0
2009-03-25 09:40:00,70.72,71.04,70.61,70.94,13800.0,53.9197,54.1637,53.8359,54.0875,13800.0
2009-03-25 09:45:00,70.92,71.11,70.78,71.11,9000.0,54.0722,54.2171,53.9655,54.2171,9000.0
2009-03-25 09:50:00,71.09,71.5,71.09,71.48,14700.0,54.2018,54.5144,54.2018,54.4992,14700.0
2009-03-25 09:55:00,71.47,71.52,71.45,71.45,22900.0,54.4916,54.5297,54.4763,54.4763,22900.0
2009-03-25 10:00:00,71.49,72.3,71.49,72.3,42700.0,54.5068,55.1244,54.5068,55.1244,42700.0
2009-03-25 10:05:00,72.3,72.74,72.24,72.68,23000.0,55.1244,55.4599,55.0787,55.4141,23000.0
2009-03-25 10:10:00,72.65,72.75,72.59,72.68,12700.0,55.3913,55.4675,55.3455,55.4141,12700.0
2009-03-25 10:15:00,72.62,72.62,72.5,72.54,8500.0,55.3684,55.3684,55.2769,55.3074,8500.0
2009-03-25 10:20:00,72.54,72.61,72.46,72.5,17900.0,55.3074,55.3608,55.2464,55.2769,17900.0
2009-03-25 10:25:00,72.5,72.53,72.26,72.28,17500.0,55.2769,55.2998,55.0939,55.1092,17500.0
2009-03-25 10:30:00,72.24,72.61,72.24,72.51,16700.0,55.0787,55.3608,55.0787,55.2845,16700.0
2009-03-25 10:35:00,72.5,73.16,72.48,72.94,18500.0,55.2769,55.7801,55.2616,55.6124,18500.0
2009-03-25 10:40:00,72.98,73.11,72.97,73.09,10400.0,55.6429,55.742,55.6352,55.7267,10400.0
2009-03-25 10:45:00,73.06,73.24,72.94,72.97,9800.0,55.7039,55.8411,55.6124,55.6352,9800.0
2009-03-25 10:50:00,72.91,72.97,72.46,72.46,18900.0,55.5895,55.6352,55.2464,55.2464,18900.0
2009-03-25 10:55:00,72.53,72.53,72.1,72.1,14000.0,55.2998,55.2998,54.9719,54.9719,14000.0
2009-03-25 11:00:00,72.13,72.23,72.0,72.17,10800.0,54.9948,55.071,54.8957,55.0253,10800.0
2009-03-25 11:05:00,72.16,72.38,72.07,72.37,18800.0,55.0177,55.1854,54.949,55.1778,18800.0
2009-03-25 11:10:00,72.38,72.55,72.17,72.21,14100.0,55.1854,55.315,55.0253,55.0558,14100.0
2009-03-25 11:15:00,72.15,72.3,72.0,72.28,34700.0,55.01,55.1244,54.8957,55.1092,34700.0
2009-03-25 11:20:00,72.28,72.59,72.24,72.59,15800.0,55.1092,55.3455,55.0787,55.3455,15800.0
2009-03-25 11:25:00,72.55,72.55,72.41,72.46,17800.0,55.315,55.315,55.2083,55.2464,17800.0
2009-03-25 11:30:00,72.48,72.65,72.46,72.55,12600.0,55.2616,55.3913,55.2464,55.315,12600.0
2009-03-25 11:35:00,72.55,72.63,72.36,72.6,8100.0,55.315,55.376,55.1701,55.3531,8100.0
2009-03-25 11:40:00,72.57,72.63,72.47,72.63,23700.0,55.3303,55.376,55.254,55.376,23700.0
2009-03-25 11:45:00,72.64,72.78,72.64,72.69,12300.0,55.3836,55.4904,55.3836,55.4218,12300.0
2009-03-25 11:50:00,72.67,72.69,72.55,72.63,8000.0,55.4065,55.4218,55.315,55.376,8000.0
2009-03-25 11:55:00,72.64,72.66,72.5,72.52,6300.0,55.3836,55.3989,55.2769,55.2921,6300.0
2009-03-25 12:00:00,72.53,72.74,72.42,72.61,6400.0,55.2998,55.4599,55.2159,55.3608,6400.0
2009-03-25 12:05:00,72.64,72.79,72.61,72.69,8300.0,55.3836,55.498,55.3608,55.4218,8300.0
2009-03-25 12:10:00,72.71,72.71,72.59,72.63,6800.0,55.437,55.437,55.3455,55.376,6800.0
2009-03-25 12:15:00,72.59,72.59,72.17,72.17,9500.0,55.3455,55.3455,55.0253,55.0253,9500.0
2009-03-25 12:20:00,72.17,72.23,71.9,71.9,7500.0,55.0253,55.071,54.8194,54.8194,7500.0
2009-03-25 12:25:00,71.92,72.13,71.87,72.11,5200.0,54.8347,54.9948,54.7965,54.9795,5200.0
2009-03-25 12:30:00,72.1,72.17,72.0,72.11,7000.0,54.9719,55.0253,54.8957,54.9795,7000.0
2009-03-25 12:35:00,72.16,72.26,72.01,72.19,8900.0,55.0177,55.0939,54.9033,55.0405,8900.0
2009-03-25 12:40:00,72.21,72.35,72.18,72.25,5700.0,55.0558,55.1625,55.0329,55.0863,5700.0
2009-03-25 12:45:00,72.25,72.25,72.14,72.16,7300.0,55.0863,55.0863,55.0024,55.0177,7300.0
2009-03-25 12:50:00,72.11,72.22,72.01,72.13,7600.0,54.9795,55.0634,54.9033,54.9948,7600.0
2009-03-25 12:55:00,72.14,72.27,72.14,72.22,5100.0,55.0024,55.1015,55.0024,55.0634,5100.0
2009-03-25 13:00:00,72.19,72.4,72.19,72.3,10600.0,55.0405,55.2006,55.0405,55.1244,10600.0
2009-03-25 13:05:00,72.28,72.3,72.05,72.1,9300.0,55.1092,55.1244,54.9338,54.9719,9300.0
2009-03-25 13:10:00,72.1,72.19,71.79,71.79,10100.0,54.9719,55.0405,54.7356,54.7356,10100.0
2009-03-25 13:15:00,71.76,71.89,71.61,71.66,12400.0,54.7127,54.8118,54.5983,54.6364,12400.0
2009-03-25 13:20:00,71.67,71.68,71.49,71.57,6500.0,54.6441,54.6517,54.5068,54.5678,6500.0
2009-03-25 13:25:00,71.57,71.61,71.16,71.3,14000.0,54.5678,54.5983,54.2552,54.362,14000.0
2009-03-25 13:30:00,71.26,71.36,71.21,71.22,9400.0,54.3315,54.4077,54.2933,54.301,9400.0
2009-03-25 13:35:00,71.22,71.23,71.01,71.06,13500.0,54.301,54.3086,54.1409,54.179,13500.0
2009-03-25 13:40:00,71.06,71.06,70.74,70.83,8800.0,54.179,54.179,53.935,54.0036,8800.0
2009-03-25 13:45:00,70.84,70.91,70.8,70.89,4300.0,54.0112,54.0646,53.9807,54.0494,4300.0
2009-03-25 13:50:00,70.87,71.2,70.82,71.06,6700.0,54.0341,54.2857,53.996,54.179,6700.0
2009-03-25 13:55:00,71.12,71.21,70.96,70.96,10100.0,54.2247,54.2933,54.1027,54.1027,10100.0
2009-03-25 14:00:00,70.93,70.99,70.5,70.51,17100.0,54.0799,54.1256,53.752,53.7596,17100.0
2009-03-25 14:05:00,70.5,70.57,70.18,70.24,6800.0,53.752,53.8054,53.508,53.5538,6800.0
2009-03-25 14:10:00,70.26,70.26,70.13,70.19,24300.0,53.569,53.569,53.4699,53.5157,24300.0
2009-03-25 14:15:00,70.16,70.2,69.92,70.03,19000.0,53.4928,53.5233,53.3098,53.3937,19000.0
2009-03-25 14:20:00,70.05,70.05,69.9,69.92,31900.0,53.4089,53.4089,53.2945,53.3098,31900.0
2009-03-25 14:25:00,69.93,70.0,69.75,69.78,18100.0,53.3174,53.3708,53.1802,53.2031,18100.0
2009-03-25 14:30:00,69.78,69.96,69.71,69.77,14600.0,53.2031,53.3403,53.1497,53.1954,14600.0
2009-03-25 14:35:00,69.76,69.85,69.6,69.62,12400.0,53.1878,53.2564,53.0658,53.0811,12400.0
2009-03-25 14:40:00,69.6,69.7,69.22,69.31,20100.0,53.0658,53.1421,52.7761,52.8447,20100.0
2009-03-25 14:45:00,69.26,69.42,68.95,69.35,31300.0,52.8066,52.9286,52.5702,52.8752,31300.0
2009-03-25 14:50:00,69.4,69.4,68.96,69.21,22100.0,52.9133,52.9133,52.5779,52.7685,22100.0
2009-03-25 14:55:00,69.21,69.36,68.99,68.99,5100.0,52.7685,52.8828,52.6007,52.6007,5100.0
2009-03-25 15:00:00,68.99,69.09,68.79,68.86,19900.0,52.6007,52.677,52.4482,52.5016,19900.0
2009-03-25 15:05:00,68.85,69.11,68.8,69.02,14700.0,52.494,52.6922,52.4559,52.6236,14700.0
2009-03-25 15:10:00,68.94,69.28,68.94,69.22,9700.0,52.5626,52.8218,52.5626,52.7761,9700.0
2009-03-25 15:15:00,69.23,69.44,69.09,69.41,10000.0,52.7837,52.9438,52.677,52.9209,10000.0
2009-03-25 15:20:00,69.39,69.73,69.29,69.68,22800.0,52.9057,53.1649,52.8295,53.1268,22800.0
2009-03-25 15:25:00,69.67,69.96,69.56,69.89,17000.0,53.1192,53.3403,53.0353,53.2869,17000.0
2009-03-25 15:30:00,69.94,70.17,69.92,70.02,18800.0,53.325,53.5004,53.3098,53.386,18800.0
2009-03-25 15:35:00,70.0,70.18,69.88,70.07,26400.0,53.3708,53.508,53.2793,53.4242,26400.0
2009-03-25 15:40:00,70.09,70.28,69.83,70.19,47600.0,53.4394,53.5843,53.2412,53.5157,47600.0
2009-03-25 15:45:00,70.21,70.36,70.02,70.04,30400.0,53.5309,53.6453,53.386,53.4013,30400.0
2009-03-25 15:50:00,70.01,70.46,69.96,70.44,38900.0,53.3784,53.7215,53.3403,53.7063,38900.0
2009-03-25 15:55:00,70.43,71.0,70.43,70.9,58400.0,53.6986,54.1332,53.6986,54.057,58400.0
2009-03-26 09:30:00,71.75,72.33,71.5,72.18,28800.0,54.7051,55.1473,54.5144,55.0329,28800.0
2009-03-26 09:35:00,72.18,72.33,72.08,72.33,13400.0,55.0329,55.1473,54.9567,55.1473,13400.0
2009-03-26 09:40:00,72.35,72.77,72.02,72.65,28100.0,55.1625,55.4827,54.9109,55.3913,28100.0
2009-03-26 09:45:00,72.68,72.76,72.33,72.36,17300.0,55.4141,55.4751,55.1473,55.1701,17300.0
2009-03-26 09:50:00,72.38,72.41,72.0,72.0,27100.0,55.1854,55.2083,54.8957,54.8957,27100.0
2009-03-26 09:55:00,71.95,72.24,71.95,72.2,11400.0,54.8575,55.0787,54.8575,55.0482,11400.0
2009-03-26 10:00:00,72.15,72.47,72.15,72.32,12300.0,55.01,55.254,55.01,55.1396,12300.0
2009-03-26 10:05:00,72.39,72.53,72.19,72.2,20200.0,55.193,55.2998,55.0405,55.0482,20200.0
2009-03-26 10:10:00,72.12,72.12,71.7,71.71,4200.0,54.9872,54.9872,54.6669,54.6746,4200.0
2009-03-26 10:15:00,71.78,71.84,71.71,71.79,5800.0,54.7279,54.7737,54.6746,54.7356,5800.0
2009-03-26 10:20:00,71.9,71.98,71.76,71.86,8700.0,54.8194,54.8804,54.7127,54.7889,8700.0
2009-03-26 10:25:00,71.87,71.87,71.32,71.32,20100.0,54.7965,54.7965,54.3772,54.3772,20100.0
2009-03-26 10:30:00,71.36,71.44,71.25,71.4,19300.0,54.4077,54.4687,54.3238,54.4382,19300.0
2009-03-26 10:35:00,71.41,71.87,71.41,71.73,10300.0,54.4458,54.7965,54.4458,54.6898,10300.0
2009-03-26 10:40:00,71.71,71.92,71.71,71.83,7800.0,54.6746,54.8347,54.6746,54.7661,7800.0
2009-03-26 10:45:00,71.85,71.89,71.56,71.65,8900.0,54.7813,54.8118,54.5602,54.6288,8900.0
2009-03-26 10:50:00,71.58,71.62,71.47,71.49,6900.0,54.5754,54.6059,54.4916,54.5068,6900.0
2009-03-26 10:55:00,71.5,71.7,71.4,71.49,8000.0,54.5144,54.6669,54.4382,54.5068,8000.0
2009-03-26 11:00:00,71.55,71.98,71.53,71.95,8100.0,54.5526,54.8804,54.5373,54.8575,8100.0
2009-03-26 11:05:00,71.95,72.2,71.9,72.15,8400.0,54.8575,55.0482,54.8194,55.01,8400.0
2009-03-26 11:10:00,72.09,72.19,71.94,72.03,8700.0,54.9643,55.0405,54.8499,54.9185,8700.0
2009-03-26 11:15:00,72.1,72.23,72.03,72.09,6700.0,54.9719,55.071,54.9185,54.9643,6700.0
2009-03-26 11:20:00,72.1,72.26,72.04,72.1,5800.0,54.9719,55.0939,54.9262,54.9719,5800.0
2009-03-26 11:25:00,72.05,72.23,71.76,71.76,16900.0,54.9338,55.071,54.7127,54.7127,16900.0
2009-03-26 11:30:00,71.77,72.08,71.72,72.01,17100.0,54.7203,54.9567,54.6822,54.9033,17100.0
2009-03-26 11:35:00,71.93,72.34,71.93,72.24,13300.0,54.8423,55.1549,54.8423,55.0787,13300.0
2009-03-26 11:40:00,72.22,72.39,72.14,72.39,8000.0,55.0634,55.193,55.0024,55.193,8000.0
2009-03-26 11:45:00,72.37,72.37,72.24,72.31,6200.0,55.1778,55.1778,55.0787,55.132,6200.0
2009-03-26 11:50:00,72.37,72.37,71.89,72.08,12200.0,55.1778,55.1778,54.8118,54.9567,12200.0
2009-03-26 11:55:00,72.09,72.28,72.07,72.25,9200.0,54.9643,55.1092,54.949,55.0863,9200.0
2009-03-26 12:00:00,72.31,72.33,72.07,72.22,16400.0,55.132,55.1473,54.949,55.0634,16400.0
2009-03-26 12:05:00,72.27,72.49,72.27,72.34,10500.0,55.1015,55.2693,55.1015,55.1549,10500.0
2009-03-26 12:10:00,72.34,72.34,72.22,72.23,6700.0,55.1549,55.1549,55.0634,55.071,6700.0
2009-03-26 12:15:00,72.29,72.41,72.1,72.36,9200.0,55.1168,55.2083,54.9719,55.1701,9200.0
2009-03-26 12:20:00,72.43,72.56,72.36,72.56,8800.0,55.2235,55.3226,55.1701,55.3226,8800.0
2009-03-26 12:25:00,72.54,72.68,72.44,72.64,7300.0,55.3074,55.4141,55.2311,55.3836,7300.0
2009-03-26 12:30:00,72.66,72.7,72.51,72.56,5900.0,55.3989,55.4294,55.2845,55.3226,5900.0
2009-03-26 12:35:00,72.57,72.7,72.44,72.68,4700.0,55.3303,55.4294,55.2311,55.4141,4700.0
2009-03-26 12:40:00,72.68,72.7,72.36,72.39,6600.0,55.4141,55.4294,55.1701,55.193,6600.0
2009-03-26 12:45:00,72.42,72.61,72.38,72.61,5900.0,55.2159,55.3608,55.1854,55.3608,5900.0
2009-03-26 12:50:00,72.6,72.6,72.43,72.52,5500.0,55.3531,55.3531,55.2235,55.2921,5500.0
2009-03-26 12:55:00,72.57,72.61,72.44,72.5,6400.0,55.3303,55.3608,55.2311,55.2769,6400.0
2009-03-26 13:00:00,72.56,73.01,72.56,72.91,15600.0,55.3226,55.6657,55.3226,55.5895,15600.0
2009-03-26 13:05:00,72.94,73.32,72.92,73.23,16200.0,55.6124,55.9021,55.5971,55.8335,16200.0
2009-03-26 13:10:00,73.23,73.24,72.99,73.05,13000.0,55.8335,55.8411,55.6505,55.6962,13000.0
2009-03-26 13:15:00,73.06,73.25,73.0,73.14,6700.0,55.7039,55.8487,55.6581,55.7648,6700.0
2009-03-26 13:20:00,73.12,73.39,73.1,73.3,11600.0,55.7496,55.9555,55.7344,55.8868,11600.0
2009-03-26 13:25:00,73.26,73.39,73.12,73.18,7500.0,55.8563,55.9555,55.7496,55.7953,7500.0
2009-03-26 13:30:00,73.25,73.31,73.14,73.22,8000.0,55.8487,55.8945,55.7648,55.8258,8000.0
2009-03-26 13:35:00,73.22,73.22,73.03,73.18,6700.0,55.8258,55.8258,55.681,55.7953,6700.0
2009-03-26 13:40:00,73.14,73.14,72.96,73.03,7500.0,55.7648,55.7648,55.6276,55.681,7500.0
2009-03-26 13:45:00,73.03,73.07,72.93,72.94,7000.0,55.681,55.7115,55.6047,55.6124,7000.0
2009-03-26 13:50:00,73.01,73.2,73.01,73.06,10700.0,55.6657,55.8106,55.6657,55.7039,10700.0
2009-03-26 13:55:00,72.99,73.18,72.88,73.11,9300.0,55.6505,55.7953,55.5666,55.742,9300.0
2009-03-26 14:00:00,73.13,73.36,73.1,73.36,7400.0,55.7572,55.9326,55.7344,55.9326,7400.0
2009-03-26 14:05:00,73.32,73.42,73.29,73.29,13000.0,55.9021,55.9783,55.8792,55.8792,13000.0
2009-03-26 14:10:00,73.32,73.43,73.24,73.35,12000.0,55.9021,55.986,55.8411,55.925,12000.0
2009-03-26 14:15:00,73.38,73.38,73.17,73.19,11900.0,55.9478,55.9478,55.7877,55.803,11900.0
2009-03-26 14:20:00,73.24,73.52,73.23,73.49,12800.0,55.8411,56.0546,55.8335,56.0317,12800.0
2009-03-26 14:25:00,73.51,73.55,73.02,73.02,11400.0,56.047,56.0774,55.6734,55.6734,11400.0
2009-03-26 14:30:00,73.02,73.07,72.79,72.87,15500.0,55.6734,55.7115,55.498,55.559,15500.0
2009-03-26 14:35:00,72.85,73.12,72.78,72.99,12500.0,55.5437,55.7496,55.4904,55.6505,12500.0
2009-03-26 14:40:00,72.93,73.07,72.87,72.94,6300.0,55.6047,55.7115,55.559,55.6124,6300.0
2009-03-26 14:45:00,72.95,73.19,72.83,73.16,28200.0,55.62,55.803,55.5285,55.7801,28200.0
2009-03-26 14:50:00,73.13,73.13,72.79,72.97,11100.0,55.7572,55.7572,55.498,55.6352,11100.0
2009-03-26 14:55:00,72.94,73.12,72.67,72.67,9800.0,55.6124,55.7496,55.4065,55.4065,9800.0
2009-03-26 15:00:00,72.69,72.87,72.67,72.8,8800.0,55.4218,55.559,55.4065,55.5056,8800.0
2009-03-26 15:05:00,72.81,73.08,72.67,72.95,17500.0,55.5132,55.7191,55.4065,55.62,17500.0
2009-03-26 15:10:00,72.91,73.07,72.86,72.98,20500.0,55.5895,55.7115,55.5514,55.6429,20500.0
2009-03-26 15:15:00,72.99,73.03,72.7,72.75,22400.0,55.6505,55.681,55.4294,55.4675,22400.0
2009-03-26 15:20:00,72.75,73.09,72.7,73.03,16300.0,55.4675,55.7267,55.4294,55.681,16300.0
2009-03-26 15:25:00,73.0,73.46,72.95,73.42,48800.0,55.6581,56.0088,55.62,55.9783,48800.0
2009-03-26 15:30:00,73.37,73.51,73.16,73.21,24900.0,55.9402,56.047,55.7801,55.8182,24900.0
2009-03-26 15:35:00,73.28,73.3,73.11,73.17,27400.0,55.8716,55.8868,55.742,55.7877,27400.0
2009-03-26 15:40:00,73.21,73.53,73.17,73.38,30000.0,55.8182,56.0622,55.7877,55.9478,30000.0
2009-03-26 15:45:00,73.36,73.47,73.21,73.34,33800.0,55.9326,56.0165,55.8182,55.9173,33800.0
2009-03-26 15:50:00,73.35,73.51,73.12,73.36,38200.0,55.925,56.047,55.7496,55.9326,38200.0
2009-03-26 15:55:00,73.36,73.57,73.36,73.52,38700.0,55.9326,56.0927,55.9326,56.0546,38700.0
2009-03-27 09:30:00,72.6,72.99,72.41,72.9,15300.0,55.3531,55.6505,55.2083,55.5819,15300.0
2009-03-27 09:35:00,72.9,72.97,72.45,72.56,8900.0,55.5819,55.6352,55.2388,55.3226,8900.0
2009-03-27 09:40:00,72.57,72.61,72.4,72.52,7700.0,55.3303,55.3608,55.2006,55.2921,7700.0
2009-03-27 09:45:00,72.5,72.6,72.5,72.5,15700.0,55.2769,55.3531,55.2769,55.2769,15700.0
2009-03-27 09:50:00,72.5,72.67,72.47,72.49,39100.0,55.2769,55.4065,55.254,55.2693,39100.0
2009-03-27 09:55:00,72.48,72.56,72.19,72.19,7600.0,55.2616,55.3226,55.0405,55.0405,7600.0
2009-03-27 10:00:00,72.28,72.31,72.08,72.19,6500.0,55.1092,55.132,54.9567,55.0405,6500.0
2009-03-27 10:05:00,72.23,72.36,72.05,72.09,7200.0,55.071,55.1701,54.9338,54.9643,7200.0
2009-03-27 10:10:00,72.16,72.3,72.09,72.3,5300.0,55.0177,55.1244,54.9643,55.1244,5300.0
2009-03-27 10:15:00,72.25,72.31,72.11,72.11,4400.0,55.0863,55.132,54.9795,54.9795,4400.0
2009-03-27 10:20:00,72.13,72.41,72.13,72.41,5200.0,54.9948,55.2083,54.9948,55.2083,5200.0
2009-03-27 10:25:00,72.33,72.38,72.15,72.17,7100.0,55.1473,55.1854,55.01,55.0253,7100.0
2009-03-27 10:30:00,72.16,72.35,72.09,72.35,6400.0,55.0177,55.1625,54.9643,55.1625,6400.0
2009-03-27 10:35:00,72.35,72.58,72.35,72.4,11500.0,55.1625,55.3379,55.1625,55.2006,11500.0
2009-03-27 10:40:00,72.35,72.4,72.2,72.2,4800.0,55.1625,55.2006,55.0482,55.0482,4800.0
2009-03-27 10:45:00,72.21,72.38,72.17,72.25,4300.0,55.0558,55.1854,55.0253,55.0863,4300.0
2009-03-27 10:50:00,72.27,72.48,72.23,72.3,15600.0,55.1015,55.2616,55.071,55.1244,15600.0
2009-03-27 10:55:00,72.33,72.37,72.13,72.19,4800.0,55.1473,55.1778,54.9948,55.0405,4800.0
2009-03-27 11:00:00,72.23,72.23,72.08,72.2,8700.0,55.071,55.071,54.9567,55.0482,8700.0
2009-03-27 11:05:00,72.24,72.34,72.1,72.17,9700.0,55.0787,55.1549,54.9719,55.0253,9700.0
2009-03-27 11:10:00,72.09,72.39,72.07,72.35,5400.0,54.9643,55.193,54.949,55.1625,5400.0
2009-03-27 11:15:00,72.4,72.4,72.25,72.26,3200.0,55.2006,55.2006,55.0863,55.0939,3200.0
2009-03-27 11:20:00,72.27,72.39,72.27,72.34,6600.0,55.1015,55.193,55.1015,55.1549,6600.0
2009-03-27 11:25:00,72.35,72.44,72.28,72.4,13700.0,55.1625,55.2311,55.1092,55.2006,13700.0
2009-03-27 11:30:00,72.4,72.53,72.34,72.45,17300.0,55.2006,55.2998,55.1549,55.2388,17300.0
2009-03-27 11:35:00,72.45,72.52,72.38,72.4,8100.0,55.2388,55.2921,55.1854,55.2006,8100.0
2009-03-27 11:40:00,72.4,72.69,72.39,72.65,14200.0,55.2006,55.4218,55.193,55.3913,14200.0
2009-03-27 11:45:00,72.65,72.8,72.65,72.7,21900.0,55.3913,55.5056,55.3913,55.4294,21900.0
2009-03-27 11:50:00,72.71,72.89,72.71,72.85,9600.0,55.437,55.5742,55.437,55.5437,9600.0
2009-03-27 11:55:00,72.81,72.85,72.71,72.71,4700.0,55.5132,55.5437,55.437,55.437,4700.0
2009-03-27 12:00:00,72.65,72.81,72.65,72.78,5100.0,55.3913,55.5132,55.3913,55.4904,5100.0
2009-03-27 12:05:00,72.73,72.78,72.57,72.72,4500.0,55.4522,55.4904,55.3303,55.4446,4500.0
2009-03-27 12:10:00,72.67,72.73,72.62,72.7,6800.0,55.4065,55.4522,55.3684,55.4294,6800.0
2009-03-27 12:15:00,72.73,72.74,72.57,72.66,15500.0,55.4522,55.4599,55.3303,55.3989,15500.0
2009-03-27 12:20:00,72.63,72.63,72.5,72.53,2400.0,55.376,55.376,55.2769,55.2998,2400.0
2009-03-27 12:25:00,72.57,72.57,72.49,72.49,1700.0,55.3303,55.3303,55.2693,55.2693,1700.0
2009-03-27 12:30:00,72.46,72.56,72.45,72.51,2500.0,55.2464,55.3226,55.2388,55.2845,2500.0
2009-03-27 12:35:00,72.49,72.49,72.38,72.38,2800.0,55.2693,55.2693,55.1854,55.1854,2800.0
2009-03-27 12:40:00,72.39,72.47,72.35,72.42,3000.0,55.193,55.254,55.1625,55.2159,3000.0
2009-03-27 12:45:00,72.4,72.51,72.38,72.4,3500.0,55.2006,55.2845,55.1854,55.2006,3500.0
2009-03-27 12:50:00,72.41,72.44,72.1,72.1,4400.0,55.2083,55.2311,54.9719,54.9719,4400.0
2009-03-27 12:55:00,72.07,72.15,71.9,71.9,6200.0,54.949,55.01,54.8194,54.8194,6200.0
2009-03-27 13:00:00,71.89,71.92,71.78,71.84,7500.0,54.8118,54.8347,54.7279,54.7737,7500.0
2009-03-27 13:05:00,71.84,71.85,71.61,71.65,9500.0,54.7737,54.7813,54.5983,54.6288,9500.0
2009-03-27 13:10:00,71.65,71.69,71.57,71.67,10700.0,54.6288,54.6593,54.5678,54.6441,10700.0
2009-03-27 13:15:00,71.64,71.72,71.59,71.6,7200.0,54.6212,54.6822,54.5831,54.5907,7200.0
2009-03-27 13:20:00,71.65,71.66,71.58,71.61,7700.0,54.6288,54.6364,54.5754,54.5983,7700.0
2009-03-27 13:25:00,71.66,71.75,71.6,71.66,11400.0,54.6364,54.7051,54.5907,54.6364,11400.0
2009-03-27 13:30:00,71.68,72.02,71.6,71.88,7400.0,54.6517,54.9109,54.5907,54.8042,7400.0
2009-03-27 13:35:00,71.81,71.81,71.61,71.67,3400.0,54.7508,54.7508,54.5983,54.6441,3400.0
2009-03-27 13:40:00,71.64,71.72,71.32,71.47,8100.0,54.6212,54.6822,54.3772,54.4916,8100.0
2009-03-27 13:45:00,71.49,71.52,71.42,71.49,7500.0,54.5068,54.5297,54.4535,54.5068,7500.0
2009-03-27 13:50:00,71.47,71.47,71.3,71.3,6400.0,54.4916,54.4916,54.362,54.362,6400.0
2009-03-27 13:55:00,71.27,71.41,71.27,71.39,3800.0,54.3391,54.4458,54.3391,54.4306,3800.0
2009-03-27 14:00:00,71.41,71.47,71.24,71.29,9100.0,54.4458,54.4916,54.3162,54.3543,9100.0
2009-03-27 14:05:00,71.37,71.53,71.33,71.4,15800.0,54.4153,54.5373,54.3848,54.4382,15800.0
2009-03-27 14:10:00,71.44,71.55,71.32,71.36,12400.0,54.4687,54.5526,54.3772,54.4077,12400.0
2009-03-27 14:15:00,71.35,71.46,71.23,71.39,9300.0,54.4001,54.4839,54.3086,54.4306,9300.0
2009-03-27 14:20:00,71.38,71.76,71.35,71.76,7700.0,54.423,54.7127,54.4001,54.7127,7700.0
2009-03-27 14:25:00,71.74,71.77,71.6,71.6,2800.0,54.6974,54.7203,54.5907,54.5907,2800.0
2009-03-27 14:30:00,71.62,71.66,71.4,71.49,8100.0,54.6059,54.6364,54.4382,54.5068,8100.0
2009-03-27 14:35:00,71.47,71.58,71.42,71.43,6800.0,54.4916,54.5754,54.4535,54.4611,6800.0
2009-03-27 14:40:00,71.47,71.71,71.45,71.58,5900.0,54.4916,54.6746,54.4763,54.5754,5900.0
2009-03-27 14:45:00,71.53,71.53,71.21,71.38,18000.0,54.5373,54.5373,54.2933,54.423,18000.0
2009-03-27 14:50:00,71.37,71.44,71.29,71.39,14600.0,54.4153,54.4687,54.3543,54.4306,14600.0
2009-03-27 14:55:00,71.38,71.72,71.34,71.72,9800.0,54.423,54.6822,54.3925,54.6822,9800.0
2009-03-27 15:00:00,71.75,72.05,71.74,71.81,16300.0,54.7051,54.9338,54.6974,54.7508,16300.0
2009-03-27 15:05:00,71.85,71.93,71.8,71.91,11900.0,54.7813,54.8423,54.7432,54.827,11900.0
2009-03-27 15:10:00,71.88,72.0,71.8,71.84,11000.0,54.8042,54.8957,54.7432,54.7737,11000.0
2009-03-27 15:15:00,71.84,72.02,71.79,71.97,12700.0,54.7737,54.9109,54.7356,54.8728,12700.0
2009-03-27 15:20:00,71.97,72.01,71.87,71.97,10000.0,54.8728,54.9033,54.7965,54.8728,10000.0
2009-03-27 15:25:00,71.99,72.01,71.79,71.87,17400.0,54.888,54.9033,54.7356,54.7965,17400.0
2009-03-27 15:30:00,71.86,72.03,71.84,71.91,23100.0,54.7889,54.9185,54.7737,54.827,23100.0
2009-03-27 15:35:00,71.91,71.91,71.62,71.65,28000.0,54.827,54.827,54.6059,54.6288,28000.0
2009-03-27 15:40:00,71.65,72.01,71.56,71.88,23000.0,54.6288,54.9033,54.5602,54.8042,23000.0
2009-03-27 15:45:00,71.92,72.09,71.87,71.9,18700.0,54.8347,54.9643,54.7965,54.8194,18700.0
2009-03-27 15:50:00,71.93,72.04,71.9,71.95,25500.0,54.8423,54.9262,54.8194,54.8575,25500.0
2009-03-27 15:55:00,71.91,71.94,71.55,71.7,44800.0,54.827,54.8499,54.5526,54.6669,44800.0
2009-03-30 09:30:00,70.57,71.06,69.28,70.8,44100.0,53.8054,54.179,52.8218,53.9807,44100.0
2009-03-30 09:35:00,70.8,70.8,70.22,70.23,11200.0,53.9807,53.9807,53.5385,53.5461,11200.0
2009-03-30 09:40:00,70.31,70.31,69.9,69.92,13500.0,53.6071,53.6071,53.2945,53.3098,13500.0
2009-03-30 09:45:00,69.92,69.92,69.72,69.8,16500.0,53.3098,53.3098,53.1573,53.2183,16500.0
2009-03-30 09:50:00,69.84,70.24,69.77,70.24,14100.0,53.2488,53.5538,53.1954,53.5538,14100.0
2009-03-30 09:55:00,70.21,70.35,70.18,70.33,13800.0,53.5309,53.6376,53.508,53.6224,13800.0
2009-03-30 10:00:00,70.33,70.44,70.22,70.22,14100.0,53.6224,53.7063,53.5385,53.5385,14100.0
2009-03-30 10:05:00,70.22,70.33,70.12,70.3,5900.0,53.5385,53.6224,53.4623,53.5995,5900.0
2009-03-30 10:10:00,70.29,70.39,70.24,70.39,9300.0,53.5919,53.6681,53.5538,53.6681,9300.0
2009-03-30 10:15:00,70.4,70.4,70.2,70.2,13800.0,53.6758,53.6758,53.5233,53.5233,13800.0
2009-03-30 10:20:00,70.25,70.25,70.01,70.11,17700.0,53.5614,53.5614,53.3784,53.4547,17700.0
2009-03-30 10:25:00,70.1,70.21,70.07,70.2,8600.0,53.447,53.5309,53.4242,53.5233,8600.0
2009-03-30 10:30:00,70.15,70.17,69.68,69.73,17800.0,53.4852,53.5004,53.1268,53.1649,17800.0
2009-03-30 10:35:00,69.76,69.77,69.64,69.74,5600.0,53.1878,53.1954,53.0963,53.1726,5600.0
2009-03-30 10:40:00,69.7,69.75,69.53,69.53,7200.0,53.1421,53.1802,53.0124,53.0124,7200.0
2009-03-30 10:45:00,69.52,69.65,69.46,69.54,16300.0,53.0048,53.1039,52.9591,53.0201,16300.0
2009-03-30 10:50:00,69.54,69.56,69.52,69.55,11100.0,53.0201,53.0353,53.0048,53.0277,11100.0
2009-03-30 10:55:00,69.53,69.56,69.5,69.5,9000.0,53.0124,53.0353,52.9896,52.9896,9000.0
2009-03-30 11:00:00,69.51,69.54,69.46,69.49,3700.0,52.9972,53.0201,52.9591,52.9819,3700.0
2009-03-30 11:05:00,69.47,69.51,69.3,69.37,7000.0,52.9667,52.9972,52.8371,52.8905,7000.0
2009-03-30 11:10:00,69.38,69.77,69.36,69.71,13100.0,52.8981,53.1954,52.8828,53.1497,13100.0
2009-03-30 11:15:00,69.72,69.84,69.71,69.8,15500.0,53.1573,53.2488,53.1497,53.2183,15500.0
2009-03-30 11:20:00,69.76,69.85,69.69,69.74,13100.0,53.1878,53.2564,53.1344,53.1726,13100.0
2009-03-30 11:25:00,69.73,69.79,69.68,69.72,12800.0,53.1649,53.2107,53.1268,53.1573,12800.0
2009-03-30 11:30:00,69.71,69.72,69.55,69.66,7900.0,53.1497,53.1573,53.0277,53.1116,7900.0
2009-03-30 11:35:00,69.7,69.71,69.49,69.57,6700.0,53.1421,53.1497,52.9819,53.0429,6700.0
2009-03-30 11:40:00,69.62,69.87,69.59,69.83,11000.0,53.0811,53.2717,53.0582,53.2412,11000.0
2009-03-30 11:45:00,69.85,69.95,69.81,69.92,13100.0,53.2564,53.3327,53.2259,53.3098,13100.0
2009-03-30 11:50:00,69.92,70.01,69.91,69.97,9400.0,53.3098,53.3784,53.3022,53.3479,9400.0
2009-03-30 11:55:00,69.97,70.19,69.89,70.15,6700.0,53.3479,53.5157,53.2869,53.4852,6700.0
2009-03-30 12:00:00,70.17,70.21,70.1,70.14,7000.0,53.5004,53.5309,53.447,53.4775,7000.0
2009-03-30 12:05:00,70.14,70.16,70.01,70.04,3700.0,53.4775,53.4928,53.3784,53.4013,3700.0
2009-03-30 12:10:00,70.0,70.07,69.95,69.97,6900.0,53.3708,53.4242,53.3327,53.3479,6900.0
2009-03-30 12:15:00,69.98,70.23,69.92,70.23,12400.0,53.3555,53.5461,53.3098,53.5461,12400.0
2009-03-30 12:20:00,70.23,70.36,70.13,70.36,7200.0,53.5461,53.6453,53.4699,53.6453,7200.0
2009-03-30 12:25:00,70.39,70.39,70.3,70.33,7100.0,53.6681,53.6681,53.5995,53.6224,7100.0
2009-03-30 12:30:00,70.27,70.3,70.17,70.17,4400.0,53.5766,53.5995,53.5004,53.5004,4400.0
2009-03-30 12:35:00,70.09,70.38,70.09,70.34,14000.0,53.4394,53.6605,53.4394,53.63,14000.0
2009-03-30 12:40:00,70.36,70.4,70.28,70.39,7700.0,53.6453,53.6758,53.5843,53.6681,7700.0
2009-03-30 12:45:00,70.32,70.42,70.3,70.33,6500.0,53.6148,53.691,53.5995,53.6224,6500.0
2009-03-30 12:50:00,70.35,70.35,70.28,70.33,13700.0,53.6376,53.6376,53.5843,53.6224,13700.0
2009-03-30 12:55:00,70.31,70.31,70.07,70.07,4400.0,53.6071,53.6071,53.4242,53.4242,4400.0
2009-03-30 13:00:00,70.03,70.12,70.02,70.12,2700.0,53.3937,53.4623,53.386,53.4623,2700.0
2009-03-30 13:05:00,70.05,70.05,69.93,69.96,5800.0,53.4089,53.4089,53.3174,53.3403,5800.0
2009-03-30 13:10:00,70.0,70.15,69.95,70.13,4100.0,53.3708,53.4852,53.3327,53.4699,4100.0
2009-03-30 13:15:00,70.14,70.17,70.07,70.14,4400.0,53.4775,53.5004,53.4242,53.4775,4400.0
2009-03-30 13:20:00,70.07,70.21,70.07,70.14,14900.0,53.4242,53.5309,53.4242,53.4775,14900.0
2009-03-30 13:25:00,70.14,70.36,70.11,70.29,19400.0,53.4775,53.6453,53.4547,53.5919,19400.0
2009-03-30 13:30:00,70.3,70.37,70.21,70.21,5600.0,53.5995,53.6529,53.5309,53.5309,5600.0
2009-03-30 13:35:00,70.19,70.19,69.94,70.08,6800.0,53.5157,53.5157,53.325,53.4318,6800.0
2009-03-30 13:40:00,70.09,70.13,70.04,70.11,5000.0,53.4394,53.4699,53.4013,53.4547,5000.0
2009-03-30 13:45:00,70.14,70.14,69.83,70.02,10800.0,53.4775,53.4775,53.2412,53.386,10800.0
2009-03-30 13:50:00,69.98,70.04,69.94,69.97,5400.0,53.3555,53.4013,53.325,53.3479,5400.0
2009-03-30 13:55:00,69.94,69.94,69.79,69.79,4000.0,53.325,53.325,53.2107,53.2107,4000.0
2009-03-30 14:00:00,69.8,69.94,69.74,69.93,6300.0,53.2183,53.325,53.1726,53.3174,6300.0
2009-03-30 14:05:00,69.9,70.05,69.89,70.03,8800.0,53.2945,53.4089,53.2869,53.3937,8800.0
2009-03-30 14:10:00,69.97,70.18,69.96,70.16,11800.0,53.3479,53.508,53.3403,53.4928,11800.0
2009-03-30 14:15:00,70.1,70.1,70.04,70.1,4600.0,53.447,53.447,53.4013,53.447,4600.0
2009-03-30 14:20:00,70.07,70.17,69.97,70.15,7500.0,53.4242,53.5004,53.3479,53.4852,7500.0
2009-03-30 14:25:00,70.12,70.17,69.92,70.07,18600.0,53.4623,53.5004,53.3098,53.4242,18600.0
2009-03-30 14:30:00,70.1,70.18,70.01,70.15,18900.0,53.447,53.508,53.3784,53.4852,18900.0
2009-03-30 14:35:00,70.15,70.25,70.08,70.08,10900.0,53.4852,53.5614,53.4318,53.4318,10900.0
2009-03-30 14:40:00,70.11,70.12,69.91,69.95,17700.0,53.4547,53.4623,53.3022,53.3327,17700.0
2009-03-30 14:45:00,70.01,70.04,69.93,69.99,7400.0,53.3784,53.4013,53.3174,53.3632,7400.0
2009-03-30 14:50:00,69.98,70.11,69.89,69.99,10700.0,53.3555,53.4547,53.2869,53.3632,10700.0
2009-03-30 14:55:00,70.03,70.03,69.71,69.71,13300.0,53.3937,53.3937,53.1497,53.1497,13300.0
2009-03-30 15:00:00,69.7,69.85,69.67,69.85,12400.0,53.1421,53.2564,53.1192,53.2564,12400.0
2009-03-30 15:05:00,69.79,70.06,69.72,70.03,11500.0,53.2107,53.4165,53.1573,53.3937,11500.0
2009-03-30 15:10:00,70.07,70.12,69.96,70.04,10100.0,53.4242,53.4623,53.3403,53.4013,10100.0
2009-03-30 15:15:00,70.04,70.32,70.04,70.2,26500.0,53.4013,53.6148,53.4013,53.5233,26500.0
2009-03-30 15:20:00,70.22,70.39,70.17,70.34,15900.0,53.5385,53.6681,53.5004,53.63,15900.0
2009-03-30 15:25:00,70.35,70.42,70.17,70.2,13400.0,53.6376,53.691,53.5004,53.5233,13400.0
2009-03-30 15:30:00,70.18,70.49,70.18,70.35,14000.0,53.508,53.7444,53.508,53.6376,14000.0
2009-03-30 15:35:00,70.37,70.47,70.23,70.23,17100.0,53.6529,53.7291,53.5461,53.5461,17100.0
2009-03-30 15:40:00,70.22,70.32,70.16,70.28,33200.0,53.5385,53.6148,53.4928,53.5843,33200.0
2009-03-30 15:45:00,70.33,70.41,70.2,70.31,26700.0,53.6224,53.6834,53.5233,53.6071,26700.0
2009-03-30 15:50:00,70.28,70.54,70.28,70.46,33900.0,53.5843,53.7825,53.5843,53.7215,33900.0
2009-03-30 15:55:00,70.45,70.73,70.45,70.57,67900.0,53.7139,53.9274,53.7139,53.8054,67900.0
2009-03-31 09:30:00,70.61,71.15,70.61,70.7,18900.0,53.8359,54.2476,53.8359,53.9045,18900.0
2009-03-31 09:35:00,70.66,70.72,70.2,70.36,16700.0,53.874,53.9197,53.5233,53.6453,16700.0
2009-03-31 09:40:00,70.27,70.27,69.55,69.6,10100.0,53.5766,53.5766,53.0277,53.0658,10100.0
2009-03-31 09:45:00,69.57,69.6,69.21,69.23,19200.0,53.0429,53.0658,52.7685,52.7837,19200.0
2009-03-31 09:50:00,69.26,69.26,69.09,69.09,20800.0,52.8066,52.8066,52.677,52.677,20800.0
2009-03-31 09:55:00,69.13,69.13,68.92,68.95,25500.0,52.7075,52.7075,52.5474,52.5702,25500.0
2009-03-31 10:00:00,68.95,69.08,68.7,68.99,23900.0,52.5702,52.6693,52.3796,52.6007,23900.0
2009-03-31 10:05:00,69.03,69.3,68.99,69.24,19300.0,52.6312,52.8371,52.6007,52.7913,19300.0
2009-03-31 10:10:00,69.23,69.26,69.05,69.05,20500.0,52.7837,52.8066,52.6465,52.6465,20500.0
2009-03-31 10:15:00,69.08,69.26,69.05,69.22,17200.0,52.6693,52.8066,52.6465,52.7761,17200.0
2009-03-31 10:20:00,69.19,69.23,69.08,69.11,12300.0,52.7532,52.7837,52.6693,52.6922,12300.0
2009-03-31 10:25:00,69.13,69.39,69.11,69.39,27700.0,52.7075,52.9057,52.6922,52.9057,27700.0
2009-03-31 10:30:00,69.43,69.57,69.3,69.39,19400.0,52.9362,53.0429,52.8371,52.9057,19400.0
2009-03-31 10:35:00,69.35,69.43,69.25,69.28,11600.0,52.8752,52.9362,52.799,52.8218,11600.0
2009-03-31 10:40:00,69.26,69.28,69.07,69.22,17800.0,52.8066,52.8218,52.6617,52.7761,17800.0
2009-03-31 10:45:00,69.23,69.52,69.23,69.48,21300.0,52.7837,53.0048,52.7837,52.9743,21300.0
2009-03-31 10:50:00,69.47,69.54,69.45,69.45,5000.0,52.9667,53.0201,52.9514,52.9514,5000.0
2009-03-31 10:55:00,69.46,69.46,69.33,69.39,8400.0,52.9591,52.9591,52.86,52.9057,8400.0
2009-03-31 11:00:00,69.41,69.67,69.39,69.63,6200.0,52.9209,53.1192,52.9057,53.0887,6200.0
2009-03-31 11:05:00,69.71,69.95,69.65,69.95,20300.0,53.1497,53.3327,53.1039,53.3327,20300.0
2009-03-31 11:10:00,69.94,70.04,69.91,70.01,14200.0,53.325,53.4013,53.3022,53.3784,14200.0
2009-03-31 11:15:00,70.04,70.18,69.96,70.18,5000.0,53.4013,53.508,53.3403,53.508,5000.0
2009-03-31 11:20:00,70.2,70.21,70.02,70.04,17100.0,53.5233,53.5309,53.386,53.4013,17100.0
2009-03-31 11:25:00,70.08,70.12,70.03,70.09,14700.0,53.4318,53.4623,53.3937,53.4394,14700.0
2009-03-31 11:30:00,70.06,70.13,70.06,70.08,4800.0,53.4165,53.4699,53.4165,53.4318,4800.0
2009-03-31 11:35:00,70.13,70.15,70.08,70.12,7600.0,53.4699,53.4852,53.4318,53.4623,7600.0
2009-03-31 11:40:00,70.1,70.17,70.08,70.17,7200.0,53.447,53.5004,53.4318,53.5004,7200.0
2009-03-31 11:45:00,70.18,70.23,70.16,70.2,12700.0,53.508,53.5461,53.4928,53.5233,12700.0
2009-03-31 11:50:00,70.2,70.27,70.17,70.24,11000.0,53.5233,53.5766,53.5004,53.5538,11000.0
2009-03-31 11:55:00,70.24,70.27,70.13,70.13,7300.0,53.5538,53.5766,53.4699,53.4699,7300.0
2009-03-31 12:00:00,70.13,70.14,69.97,70.05,13800.0,53.4699,53.4775,53.3479,53.4089,13800.0
2009-03-31 12:05:00,70.03,70.08,69.99,70.01,7400.0,53.3937,53.4318,53.3632,53.3784,7400.0
2009-03-31 12:10:00,70.01,70.04,69.98,70.04,5200.0,53.3784,53.4013,53.3555,53.4013,5200.0
2009-03-31 12:15:00,70.05,70.22,70.01,70.05,20600.0,53.4089,53.5385,53.3784,53.4089,20600.0
2009-03-31 12:20:00,70.05,70.05,69.88,69.9,9100.0,53.4089,53.4089,53.2793,53.2945,9100.0
2009-03-31 12:25:00,69.91,69.95,69.87,69.91,4600.0,53.3022,53.3327,53.2717,53.3022,4600.0
2009-03-31 12:30:00,69.91,69.95,69.87,69.89,3600.0,53.3022,53.3327,53.2717,53.2869,3600.0
2009-03-31 12:35:00,69.91,69.92,69.85,69.85,6800.0,53.3022,53.3098,53.2564,53.2564,6800.0
2009-03-31 12:40:00,69.89,70.2,69.89,70.19,6700.0,53.2869,53.5233,53.2869,53.5157,6700.0
2009-03-31 12:45:00,70.22,70.26,70.18,70.26,1900.0,53.5385,53.569,53.508,53.569,1900.0
2009-03-31 12:50:00,70.27,70.48,70.21,70.48,5200.0,53.5766,53.7368,53.5309,53.7368,5200.0
2009-03-31 12:55:00,70.49,70.51,70.44,70.46,2500.0,53.7444,53.7596,53.7063,53.7215,2500.0
2009-03-31 13:00:00,70.49,70.79,70.47,70.76,9000.0,53.7444,53.9731,53.7291,53.9502,9000.0
2009-03-31 13:05:00,70.78,70.84,70.75,70.83,12800.0,53.9655,54.0112,53.9426,54.0036,12800.0
2009-03-31 13:10:00,70.86,70.93,70.84,70.88,7700.0,54.0265,54.0799,54.0112,54.0417,7700.0
2009-03-31 13:15:00,70.89,70.9,70.64,70.68,25700.0,54.0494,54.057,53.8587,53.8892,25700.0
2009-03-31 13:20:00,70.68,70.77,70.67,70.72,7800.0,53.8892,53.9579,53.8816,53.9197,7800.0
2009-03-31 13:25:00,70.75,70.75,70.64,70.65,8200.0,53.9426,53.9426,53.8587,53.8664,8200.0
2009-03-31 13:30:00,70.65,70.91,70.65,70.89,6800.0,53.8664,54.0646,53.8664,54.0494,6800.0
2009-03-31 13:35:00,70.89,70.95,70.83,70.95,9300.0,54.0494,54.0951,54.0036,54.0951,9300.0
2009-03-31 13:40:00,70.89,70.97,70.86,70.97,4200.0,54.0494,54.1104,54.0265,54.1104,4200.0
2009-03-31 13:45:00,70.99,71.06,70.93,71.04,5300.0,54.1256,54.179,54.0799,54.1637,5300.0
2009-03-31 13:50:00,71.04,71.06,70.87,70.87,6300.0,54.1637,54.179,54.0341,54.0341,6300.0
2009-03-31 13:55:00,70.84,71.01,70.82,70.99,9500.0,54.0112,54.1409,53.996,54.1256,9500.0
2009-03-31 14:00:00,71.0,71.08,70.96,71.04,10200.0,54.1332,54.1942,54.1027,54.1637,10200.0
2009-03-31 14:05:00,70.99,71.1,70.94,71.1,7300.0,54.1256,54.2095,54.0875,54.2095,7300.0
2009-03-31 14:10:00,71.08,71.2,71.02,71.12,10900.0,54.1942,54.2857,54.1485,54.2247,10900.0
2009-03-31 14:15:00,71.18,71.33,71.15,71.28,12100.0,54.2705,54.3848,54.2476,54.3467,12100.0
2009-03-31 14:20:00,71.27,71.3,71.11,71.2,7600.0,54.3391,54.362,54.2171,54.2857,7600.0
2009-03-31 14:25:00,71.15,71.19,71.04,71.13,10400.0,54.2476,54.2781,54.1637,54.2323,10400.0
2009-03-31 14:30:00,71.15,71.27,71.13,71.17,9200.0,54.2476,54.3391,54.2323,54.2628,9200.0
2009-03-31 14:35:00,71.18,71.37,71.12,71.3,9200.0,54.2705,54.4153,54.2247,54.362,9200.0
2009-03-31 14:40:00,71.29,71.36,71.25,71.34,8600.0,54.3543,54.4077,54.3238,54.3925,8600.0
2009-03-31 14:45:00,71.33,71.46,71.25,71.25,14300.0,54.3848,54.4839,54.3238,54.3238,14300.0
2009-03-31 14:50:00,71.31,71.49,71.31,71.33,11200.0,54.3696,54.5068,54.3696,54.3848,11200.0
2009-03-31 14:55:00,71.35,71.36,71.21,71.23,11300.0,54.4001,54.4077,54.2933,54.3086,11300.0
2009-03-31 15:00:00,71.23,71.26,71.01,71.06,13100.0,54.3086,54.3315,54.1409,54.179,13100.0
2009-03-31 15:05:00,71.05,71.05,70.76,70.88,12200.0,54.1713,54.1713,53.9502,54.0417,12200.0
2009-03-31 15:10:00,70.89,70.91,70.65,70.68,11300.0,54.0494,54.0646,53.8664,53.8892,11300.0
2009-03-31 15:15:00,70.69,70.81,70.58,70.78,24100.0,53.8969,53.9884,53.813,53.9655,24100.0
2009-03-31 15:20:00,70.75,71.0,70.66,70.97,15900.0,53.9426,54.1332,53.874,54.1104,15900.0
2009-03-31 15:25:00,70.97,71.0,70.88,70.98,11200.0,54.1104,54.1332,54.0417,54.118,11200.0
2009-03-31 15:30:00,70.95,70.95,70.41,70.44,32400.0,54.0951,54.0951,53.6834,53.7063,32400.0
2009-03-31 15:35:00,70.48,70.48,70.27,70.4,26000.0,53.7368,53.7368,53.5766,53.6758,26000.0
2009-03-31 15:40:00,70.4,70.49,70.29,70.29,30900.0,53.6758,53.7444,53.5919,53.5919,30900.0
2009-03-31 15:45:00,70.25,70.41,70.1,70.1,26900.0,53.5614,53.6834,53.447,53.447,26900.0
2009-03-31 15:50:00,70.14,70.48,70.14,70.4,39200.0,53.4775,53.7368,53.4775,53.6758,39200.0
2009-03-31 15:55:00,70.4,70.51,70.08,70.1,80000.0,53.6758,53.7596,53.4318,53.447,80000.0
2009-04-01 09:30:00,69.39,69.7,68.9,69.04,15700.0,52.9057,53.1421,52.5321,52.6388,15700.0
2009-04-01 09:35:00,69.06,69.32,69.06,69.15,6300.0,52.6541,52.8523,52.6541,52.7227,6300.0
2009-04-01 09:40:00,69.1,69.32,69.01,69.2,14300.0,52.6846,52.8523,52.616,52.7608,14300.0
2009-04-01 09:45:00,69.06,69.15,68.83,68.83,12500.0,52.6541,52.7227,52.4787,52.4787,12500.0
2009-04-01 09:50:00,68.83,68.85,68.61,68.69,12100.0,52.4787,52.494,52.311,52.372,12100.0
2009-04-01 09:55:00,68.76,68.88,68.64,68.88,18200.0,52.4254,52.5169,52.3339,52.5169,18200.0
2009-04-01 10:00:00,68.92,69.55,68.88,69.41,26900.0,52.5474,53.0277,52.5169,52.9209,26900.0
2009-04-01 10:05:00,69.41,69.69,69.28,69.66,13300.0,52.9209,53.1344,52.8218,53.1116,13300.0
2009-04-01 10:10:00,69.67,69.88,69.67,69.85,12400.0,53.1192,53.2793,53.1192,53.2564,12400.0
2009-04-01 10:15:00,69.9,70.18,69.74,70.18,7500.0,53.2945,53.508,53.1726,53.508,7500.0
2009-04-01 10:20:00,70.18,70.33,70.11,70.18,9200.0,53.508,53.6224,53.4547,53.508,9200.0
2009-04-01 10:25:00,70.22,70.26,69.96,70.1,10300.0,53.5385,53.569,53.3403,53.447,10300.0
2009-04-01 10:30:00,70.15,70.19,69.98,69.99,7500.0,53.4852,53.5157,53.3555,53.3632,7500.0
2009-04-01 10:35:00,69.97,70.43,69.97,70.39,9900.0,53.3479,53.6986,53.3479,53.6681,9900.0
2009-04-01 10:40:00,70.4,70.58,70.35,70.46,5800.0,53.6758,53.813,53.6376,53.7215,5800.0
2009-04-01 10:45:00,70.52,70.62,70.41,70.54,8600.0,53.7673,53.8435,53.6834,53.7825,8600.0
2009-04-01 10:50:00,70.55,70.71,70.53,70.58,12400.0,53.7901,53.9121,53.7749,53.813,12400.0
2009-04-01 10:55:00,70.54,70.79,70.5,70.5,9800.0,53.7825,53.9731,53.752,53.752,9800.0
2009-04-01 11:00:00,70.54,70.57,70.4,70.43,13100.0,53.7825,53.8054,53.6758,53.6986,13100.0
2009-04-01 11:05:00,70.45,70.5,70.33,70.38,4900.0,53.7139,53.752,53.6224,53.6605,4900.0
2009-04-01 11:10:00,70.35,70.47,70.2,70.2,5700.0,53.6376,53.7291,53.5233,53.5233,5700.0
2009-04-01 11:15:00,70.22,70.5,70.17,70.38,6700.0,53.5385,53.752,53.5004,53.6605,6700.0
2009-04-01 11:20:00,70.44,70.48,70.27,70.38,3200.0,53.7063,53.7368,53.5766,53.6605,3200.0
2009-04-01 11:25:00,70.46,70.63,70.46,70.6,10100.0,53.7215,53.8511,53.7215,53.8283,10100.0
2009-04-01 11:30:00,70.6,70.68,70.54,70.57,6700.0,53.8283,53.8892,53.7825,53.8054,6700.0
2009-04-01 11:35:00,70.59,70.67,70.59,70.6,3600.0,53.8206,53.8816,53.8206,53.8283,3600.0
2009-04-01 11:40:00,70.63,70.8,70.63,70.79,4600.0,53.8511,53.9807,53.8511,53.9731,4600.0
2009-04-01 11:45:00,70.82,70.87,70.69,70.7,8100.0,53.996,54.0341,53.8969,53.9045,8100.0
2009-04-01 11:50:00,70.72,70.72,70.53,70.59,8700.0,53.9197,53.9197,53.7749,53.8206,8700.0
2009-04-01 11:55:00,70.59,70.82,70.58,70.75,2400.0,53.8206,53.996,53.813,53.9426,2400.0
2009-04-01 12:00:00,70.75,70.87,70.74,70.76,3400.0,53.9426,54.0341,53.935,53.9502,3400.0
2009-04-01 12:05:00,70.79,71.05,70.79,71.05,5000.0,53.9731,54.1713,53.9731,54.1713,5000.0
2009-04-01 12:10:00,71.05,71.19,71.05,71.18,6900.0,54.1713,54.2781,54.1713,54.2705,6900.0
2009-04-01 12:15:00,71.19,71.37,71.18,71.32,12600.0,54.2781,54.4153,54.2705,54.3772,12600.0
2009-04-01 12:20:00,71.34,71.37,71.28,71.32,10600.0,54.3925,54.4153,54.3467,54.3772,10600.0
2009-04-01 12:25:00,71.34,71.36,71.25,71.32,5500.0,54.3925,54.4077,54.3238,54.3772,5500.0
2009-04-01 12:30:00,71.29,71.44,71.29,71.4,8200.0,54.3543,54.4687,54.3543,54.4382,8200.0
2009-04-01 12:35:00,71.4,71.43,71.24,71.39,14900.0,54.4382,54.4611,54.3162,54.4306,14900.0
2009-04-01 12:40:00,71.4,71.44,71.29,71.29,11500.0,54.4382,54.4687,54.3543,54.3543,11500.0
2009-04-01 12:45:00,71.28,71.34,71.18,71.3,5100.0,54.3467,54.3925,54.2705,54.362,5100.0
2009-04-01 12:50:00,71.23,71.3,71.15,71.19,3800.0,54.3086,54.362,54.2476,54.2781,3800.0
2009-04-01 12:55:00,71.19,71.19,70.88,70.91,8800.0,54.2781,54.2781,54.0417,54.0646,8800.0
2009-04-01 13:00:00,70.94,71.11,70.93,71.1,3900.0,54.0875,54.2171,54.0799,54.2095,3900.0
2009-04-01 13:05:00,71.09,71.1,70.89,70.89,8700.0,54.2018,54.2095,54.0494,54.0494,8700.0
2009-04-01 13:10:00,70.87,71.09,70.84,71.07,5900.0,54.0341,54.2018,54.0112,54.1866,5900.0
2009-04-01 13:15:00,71.06,71.13,71.05,71.11,1800.0,54.179,54.2323,54.1713,54.2171,1800.0
2009-04-01 13:20:00,71.11,71.25,71.11,71.2,5400.0,54.2171,54.3238,54.2171,54.2857,5400.0
2009-04-01 13:25:00,71.2,71.21,71.13,71.19,3400.0,54.2857,54.2933,54.2323,54.2781,3400.0
2009-04-01 13:30:00,71.17,71.17,71.03,71.03,6100.0,54.2628,54.2628,54.1561,54.1561,6100.0
2009-04-01 13:35:00,71.07,71.41,71.07,71.41,7600.0,54.1866,54.4458,54.1866,54.4458,7600.0
2009-04-01 13:40:00,71.38,71.44,71.25,71.41,7200.0,54.423,54.4687,54.3238,54.4458,7200.0
2009-04-01 13:45:00,71.43,71.46,71.25,71.28,4800.0,54.4611,54.4839,54.3238,54.3467,4800.0
2009-04-01 13:50:00,71.26,71.53,71.17,71.45,6700.0,54.3315,54.5373,54.2628,54.4763,6700.0
2009-04-01 13:55:00,71.49,71.49,71.38,71.4,4600.0,54.5068,54.5068,54.423,54.4382,4600.0
2009-04-01 14:00:00,71.46,71.85,71.41,71.78,29200.0,54.4839,54.7813,54.4458,54.7279,29200.0
2009-04-01 14:05:00,71.81,72.01,71.73,71.98,18200.0,54.7508,54.9033,54.6898,54.8804,18200.0
2009-04-01 14:10:00,72.0,72.01,71.89,72.01,8800.0,54.8957,54.9033,54.8118,54.9033,8800.0
2009-04-01 14:15:00,72.01,72.01,71.9,71.9,7600.0,54.9033,54.9033,54.8194,54.8194,7600.0
2009-04-01 14:20:00,71.88,71.91,71.81,71.84,5800.0,54.8042,54.827,54.7508,54.7737,5800.0
2009-04-01 14:25:00,71.86,71.86,71.71,71.77,6200.0,54.7889,54.7889,54.6746,54.7203,6200.0
2009-04-01 14:30:00,71.8,71.8,71.7,71.78,25600.0,54.7432,54.7432,54.6669,54.7279,25600.0
2009-04-01 14:35:00,71.78,71.89,71.78,71.83,9900.0,54.7279,54.8118,54.7279,54.7661,9900.0
2009-04-01 14:40:00,71.83,71.83,71.41,71.46,38500.0,54.7661,54.7661,54.4458,54.4839,38500.0
2009-04-01 14:45:00,71.48,71.57,71.43,71.55,15000.0,54.4992,54.5678,54.4611,54.5526,15000.0
2009-04-01 14:50:00,71.54,71.81,71.53,71.81,8700.0,54.5449,54.7508,54.5373,54.7508,8700.0
2009-04-01 14:55:00,71.81,71.99,71.6,71.64,48300.0,54.7508,54.888,54.5907,54.6212,48300.0
2009-04-01 15:00:00,71.66,71.67,70.95,71.11,40300.0,54.6364,54.6441,54.0951,54.2171,40300.0
2009-04-01 15:05:00,71.11,71.33,71.1,71.17,14400.0,54.2171,54.3848,54.2095,54.2628,14400.0
2009-04-01 15:10:00,71.15,71.15,70.78,70.81,23500.0,54.2476,54.2476,53.9655,53.9884,23500.0
2009-04-01 15:15:00,70.81,71.07,70.67,70.97,14600.0,53.9884,54.1866,53.8816,54.1104,14600.0
2009-04-01 15:20:00,70.97,71.08,70.83,71.05,25600.0,54.1104,54.1942,54.0036,54.1713,25600.0
2009-04-01 15:25:00,71.05,71.31,71.04,71.2,9300.0,54.1713,54.3696,54.1637,54.2857,9300.0
2009-04-01 15:30:00,71.25,71.44,71.02,71.42,11800.0,54.3238,54.4687,54.1485,54.4535,11800.0
2009-04-01 15:35:00,71.42,71.74,71.42,71.7,38100.0,54.4535,54.6974,54.4535,54.6669,38100.0
2009-04-01 15:40:00,71.7,71.79,71.68,71.78,24000.0,54.6669,54.7356,54.6517,54.7279,24000.0
2009-04-01 15:45:00,71.78,71.91,71.78,71.78,23300.0,54.7279,54.827,54.7279,54.7279,23300.0
2009-04-01 15:50:00,71.78,71.99,71.73,71.78,39000.0,54.7279,54.888,54.6898,54.7279,39000.0
2009-04-01 15:55:00,71.8,71.81,71.67,71.73,56900.0,54.7432,54.7508,54.6441,54.6898,56900.0
2009-04-02 09:30:00,73.3,74.36,73.27,74.28,47800.0,55.8868,56.695,55.864,56.634,47800.0
2009-04-02 09:35:00,74.2,74.27,73.44,73.44,33700.0,56.573,56.6264,55.9936,55.9936,33700.0
2009-04-02 09:40:00,73.42,73.7,73.35,73.69,19000.0,55.9783,56.1918,55.925,56.1842,19000.0
2009-04-02 09:45:00,73.66,73.69,73.43,73.5,16500.0,56.1613,56.1842,55.986,56.0393,16500.0
2009-04-02 09:50:00,73.51,73.93,73.49,73.86,34200.0,56.047,56.3672,56.0317,56.3138,34200.0
2009-04-02 09:55:00,73.89,73.97,73.84,73.91,20800.0,56.3367,56.3977,56.2986,56.3519,20800.0
2009-04-02 10:00:00,73.91,74.24,73.89,74.13,32200.0,56.3519,56.6035,56.3367,56.5197,32200.0
2009-04-02 10:05:00,74.12,74.15,73.96,73.97,19000.0,56.512,56.5349,56.39,56.3977,19000.0
2009-04-02 10:10:00,73.98,74.18,73.95,74.04,13700.0,56.4053,56.5578,56.3824,56.451,13700.0
2009-04-02 10:15:00,74.06,74.35,74.03,74.31,13400.0,56.4663,56.6874,56.4434,56.6569,13400.0
2009-04-02 10:20:00,74.29,74.29,73.94,74.0,20100.0,56.6417,56.6417,56.3748,56.4205,20100.0
2009-04-02 10:25:00,74.0,74.01,73.65,73.67,17000.0,56.4205,56.4282,56.1537,56.1689,17000.0
2009-04-02 10:30:00,73.68,73.88,73.65,73.82,8200.0,56.1766,56.3291,56.1537,56.2833,8200.0
2009-04-02 10:35:00,73.8,74.02,73.76,73.82,10600.0,56.2681,56.4358,56.2376,56.2833,10600.0
2009-04-02 10:40:00,73.81,73.93,73.73,73.9,14600.0,56.2757,56.3672,56.2147,56.3443,14600.0
2009-04-02 10:45:00,73.94,74.13,73.85,74.06,35900.0,56.3748,56.5197,56.3062,56.4663,35900.0
2009-04-02 10:50:00,74.03,74.1,73.99,74.08,13200.0,56.4434,56.4968,56.4129,56.4815,13200.0
2009-04-02 10:55:00,74.08,74.1,73.95,74.1,15500.0,56.4815,56.4968,56.3824,56.4968,15500.0
2009-04-02 11:00:00,74.1,74.25,74.09,74.24,21500.0,56.4968,56.6112,56.4892,56.6035,21500.0
2009-04-02 11:05:00,74.22,74.68,74.22,74.66,24000.0,56.5883,56.939,56.5883,56.9238,24000.0
2009-04-02 11:10:00,74.67,74.78,74.59,74.63,21100.0,56.9314,57.0152,56.8704,56.9009,21100.0
2009-04-02 11:15:00,74.66,74.67,74.52,74.66,22300.0,56.9238,56.9314,56.817,56.9238,22300.0
2009-04-02 11:20:00,74.66,74.76,74.53,74.54,17400.0,56.9238,57.0,56.8246,56.8323,17400.0
2009-04-02 11:25:00,74.54,74.57,74.42,74.5,27100.0,56.8323,56.8551,56.7408,56.8018,27100.0
2009-04-02 11:30:00,74.5,74.62,74.47,74.61,13000.0,56.8018,56.8933,56.7789,56.8856,13000.0
2009-04-02 11:35:00,74.56,74.88,74.56,74.81,7600.0,56.8475,57.0915,56.8475,57.0381,7600.0
2009-04-02 11:40:00,74.79,74.89,74.76,74.8,9200.0,57.0229,57.0991,57.0,57.0305,9200.0
2009-04-02 11:45:00,74.81,74.89,74.78,74.78,11700.0,57.0381,57.0991,57.0152,57.0152,11700.0
2009-04-02 11:50:00,74.78,74.78,74.68,74.76,5600.0,57.0152,57.0152,56.939,57.0,5600.0
2009-04-02 11:55:00,74.79,74.9,74.72,74.82,7500.0,57.0229,57.1067,56.9695,57.0457,7500.0
2009-04-02 12:00:00,74.85,74.86,74.66,74.68,14900.0,57.0686,57.0762,56.9238,56.939,14900.0
2009-04-02 12:05:00,74.68,74.79,74.65,74.79,8200.0,56.939,57.0229,56.9161,57.0229,8200.0
2009-04-02 12:10:00,74.77,74.9,74.68,74.9,27200.0,57.0076,57.1067,56.939,57.1067,27200.0
2009-04-02 12:15:00,74.91,75.0,74.91,74.97,15000.0,57.1144,57.183,57.1144,57.1601,15000.0
2009-04-02 12:20:00,75.0,75.12,74.96,75.1,14000.0,57.183,57.2745,57.1525,57.2592,14000.0
2009-04-02 12:25:00,75.11,75.29,75.09,75.21,11200.0,57.2669,57.4041,57.2516,57.3431,11200.0
2009-04-02 12:30:00,75.23,75.35,75.22,75.25,18200.0,57.3583,57.4498,57.3507,57.3736,18200.0
2009-04-02 12:35:00,75.23,75.47,75.23,75.47,19800.0,57.3583,57.5413,57.3583,57.5413,19800.0
2009-04-02 12:40:00,75.42,75.44,75.27,75.31,9200.0,57.5032,57.5185,57.3888,57.4193,9200.0
2009-04-02 12:45:00,75.3,75.3,75.16,75.23,14700.0,57.4117,57.4117,57.305,57.3583,14700.0
2009-04-02 12:50:00,75.26,75.35,75.21,75.25,12000.0,57.3812,57.4498,57.3431,57.3736,12000.0
2009-04-02 12:55:00,75.21,75.24,75.03,75.03,7200.0,57.3431,57.366,57.2059,57.2059,7200.0
2009-04-02 13:00:00,75.01,75.11,75.01,75.08,5700.0,57.1906,57.2669,57.1906,57.244,5700.0
2009-04-02 13:05:00,75.07,75.07,74.79,74.84,9000.0,57.2364,57.2364,57.0229,57.061,9000.0
2009-04-02 13:10:00,74.87,74.91,74.83,74.9,3200.0,57.0839,57.1144,57.0534,57.1067,3200.0
2009-04-02 13:15:00,74.86,74.91,74.76,74.91,4100.0,57.0762,57.1144,57.0,57.1144,4100.0
2009-04-02 13:20:00,74.89,74.89,74.6,74.67,6400.0,57.0991,57.0991,56.878,56.9314,6400.0
2009-04-02 13:25:00,74.68,74.83,74.68,74.74,4600.0,56.939,57.0534,56.939,56.9848,4600.0
2009-04-02 13:30:00,74.7,74.84,74.53,74.72,8800.0,56.9543,57.061,56.8246,56.9695,8800.0
2009-04-02 13:35:00,74.71,74.81,74.5,74.51,8200.0,56.9619,57.0381,56.8018,56.8094,8200.0
2009-04-02 13:40:00,74.51,74.6,74.37,74.37,8200.0,56.8094,56.878,56.7026,56.7026,8200.0
2009-04-02 13:45:00,74.29,74.59,74.29,74.51,8900.0,56.6417,56.8704,56.6417,56.8094,8900.0
2009-04-02 13:50:00,74.52,74.6,74.39,74.54,7300.0,56.817,56.878,56.7179,56.8323,7300.0
2009-04-02 13:55:00,74.53,74.55,74.28,74.48,10900.0,56.8246,56.8399,56.634,56.7865,10900.0
2009-04-02 14:00:00,74.52,74.68,74.47,74.68,6600.0,56.817,56.939,56.7789,56.939,6600.0
2009-04-02 14:05:00,74.74,74.85,74.59,74.66,15400.0,56.9848,57.0686,56.8704,56.9238,15400.0
2009-04-02 14:10:00,74.69,74.76,74.68,74.72,3800.0,56.9466,57.0,56.939,56.9695,3800.0
2009-04-02 14:15:00,74.76,74.8,74.71,74.78,7400.0,57.0,57.0305,56.9619,57.0152,7400.0
2009-04-02 14:20:00,74.77,74.96,74.76,74.82,8400.0,57.0076,57.1525,57.0,57.0457,8400.0
2009-04-02 14:25:00,74.84,75.06,74.84,75.03,11100.0,57.061,57.2287,57.061,57.2059,11100.0
2009-04-02 14:30:00,75.15,75.2,75.12,75.18,5700.0,57.2974,57.3355,57.2745,57.3202,5700.0
2009-04-02 14:35:00,75.19,75.31,75.19,75.31,9200.0,57.3279,57.4193,57.3279,57.4193,9200.0
2009-04-02 14:40:00,75.33,75.37,75.27,75.34,12900.0,57.4346,57.4651,57.3888,57.4422,12900.0
2009-04-02 14:45:00,75.34,75.5,75.33,75.41,15200.0,57.4422,57.5642,57.4346,57.4956,15200.0
2009-04-02 14:50:00,75.41,75.46,75.15,75.15,10900.0,57.4956,57.5337,57.2974,57.2974,10900.0
2009-04-02 14:55:00,75.11,75.2,75.09,75.15,10500.0,57.2669,57.3355,57.2516,57.2974,10500.0
2009-04-02 15:00:00,75.17,75.42,75.17,75.26,12200.0,57.3126,57.5032,57.3126,57.3812,12200.0
2009-04-02 15:05:00,75.25,75.26,74.97,75.09,17600.0,57.3736,57.3812,57.1601,57.2516,17600.0
2009-04-02 15:10:00,75.12,75.18,74.97,75.09,12700.0,57.2745,57.3202,57.1601,57.2516,12700.0
2009-04-02 15:15:00,75.12,75.23,74.89,75.0,16900.0,57.2745,57.3583,57.0991,57.183,16900.0
2009-04-02 15:20:00,74.98,75.17,74.92,75.07,15700.0,57.1677,57.3126,57.122,57.2364,15700.0
2009-04-02 15:25:00,75.13,75.25,75.03,75.08,13900.0,57.2821,57.3736,57.2059,57.244,13900.0
2009-04-02 15:30:00,75.07,75.18,74.99,75.0,18600.0,57.2364,57.3202,57.1754,57.183,18600.0
2009-04-02 15:35:00,75.03,75.14,74.82,74.94,26000.0,57.2059,57.2897,57.0457,57.1372,26000.0
2009-04-02 15:40:00,74.92,75.0,74.79,74.88,39200.0,57.122,57.183,57.0229,57.0915,39200.0
2009-04-02 15:45:00,74.89,74.91,74.6,74.79,34700.0,57.0991,57.1144,56.878,57.0229,34700.0
2009-04-02 15:50:00,74.81,74.86,74.52,74.78,38900.0,57.0381,57.0762,56.817,57.0152,38900.0
2009-04-02 15:55:00,74.79,74.8,74.6,74.78,47300.0,57.0229,57.0305,56.878,57.0152,47300.0
2009-04-03 09:30:00,74.5,74.68,74.28,74.59,6100.0,56.8018,56.939,56.634,56.8704,6100.0
2009-04-03 09:35:00,74.62,75.03,74.52,74.78,5500.0,56.8933,57.2059,56.817,57.0152,5500.0
2009-04-03 09:40:00,74.64,75.09,74.58,74.94,8300.0,56.9085,57.2516,56.8628,57.1372,8300.0
2009-04-03 09:45:00,75.04,75.04,74.68,74.78,9200.0,57.2135,57.2135,56.939,57.0152,9200.0
2009-04-03 09:50:00,74.71,74.83,74.62,74.81,3800.0,56.9619,57.0534,56.8933,57.0381,3800.0
2009-04-03 09:55:00,74.79,75.03,74.64,74.97,9700.0,57.0229,57.2059,56.9085,57.1601,9700.0
2009-04-03 10:00:00,74.97,75.02,74.55,74.56,6100.0,57.1601,57.1982,56.8399,56.8475,6100.0
2009-04-03 10:05:00,74.56,74.56,74.28,74.38,5000.0,56.8475,56.8475,56.634,56.7103,5000.0
2009-04-03 10:10:00,74.39,74.4,74.04,74.1,15600.0,56.7179,56.7255,56.451,56.4968,15600.0
2009-04-03 10:15:00,74.1,74.21,74.05,74.05,21800.0,56.4968,56.5807,56.4587,56.4587,21800.0
2009-04-03 10:20:00,74.07,74.2,73.99,74.16,17400.0,56.4739,56.573,56.4129,56.5425,17400.0
2009-04-03 10:25:00,74.2,74.46,74.17,74.46,8700.0,56.573,56.7713,56.5502,56.7713,8700.0
2009-04-03 10:30:00,74.46,74.46,74.22,74.23,7300.0,56.7713,56.7713,56.5883,56.5959,7300.0
2009-04-03 10:35:00,74.19,74.33,74.15,74.22,11400.0,56.5654,56.6722,56.5349,56.5883,11400.0
2009-04-03 10:40:00,74.22,74.39,74.11,74.11,9000.0,56.5883,56.7179,56.5044,56.5044,9000.0
2009-04-03 10:45:00,74.1,74.19,74.05,74.08,5500.0,56.4968,56.5654,56.4587,56.4815,5500.0
2009-04-03 10:50:00,74.13,74.37,74.11,74.37,6100.0,56.5197,56.7026,56.5044,56.7026,6100.0
2009-04-03 10:55:00,74.31,74.33,74.16,74.25,5700.0,56.6569,56.6722,56.5425,56.6112,5700.0
2009-04-03 11:00:00,74.25,74.48,74.21,74.44,3500.0,56.6112,56.7865,56.5807,56.756,3500.0
2009-04-03 11:05:00,74.39,74.39,74.21,74.22,7800.0,56.7179,56.7179,56.5807,56.5883,7800.0
2009-04-03 11:10:00,74.28,74.28,74.17,74.26,3200.0,56.634,56.634,56.5502,56.6188,3200.0
2009-04-03 11:15:00,74.21,74.27,74.17,74.22,3100.0,56.5807,56.6264,56.5502,56.5883,3100.0
2009-04-03 11:20:00,74.33,74.36,74.24,74.28,4800.0,56.6722,56.695,56.6035,56.634,4800.0
2009-04-03 11:25:00,74.23,74.49,74.17,74.46,5800.0,56.5959,56.7941,56.5502,56.7713,5800.0
2009-04-03 11:30:00,74.48,74.5,74.42,74.45,5800.0,56.7865,56.8018,56.7408,56.7636,5800.0
2009-04-03 11:35:00,74.44,74.64,74.44,74.61,6000.0,56.756,56.9085,56.756,56.8856,6000.0
2009-04-03 11:40:00,74.61,74.78,74.61,74.69,6800.0,56.8856,57.0152,56.8856,56.9466,6800.0
2009-04-03 11:45:00,74.68,74.7,74.52,74.57,8500.0,56.939,56.9543,56.817,56.8551,8500.0
2009-04-03 11:50:00,74.53,74.72,74.53,74.63,5900.0,56.8246,56.9695,56.8246,56.9009,5900.0
2009-04-03 11:55:00,74.58,74.87,74.57,74.87,7200.0,56.8628,57.0839,56.8551,57.0839,7200.0
2009-04-03 12:00:00,74.88,75.22,74.82,75.22,10700.0,57.0915,57.3507,57.0457,57.3507,10700.0
2009-04-03 12:05:00,75.18,75.19,75.08,75.14,6400.0,57.3202,57.3279,57.244,57.2897,6400.0
2009-04-03 12:10:00,75.13,75.2,75.06,75.16,14900.0,57.2821,57.3355,57.2287,57.305,14900.0
2009-04-03 12:15:00,75.16,75.25,75.12,75.18,17300.0,57.305,57.3736,57.2745,57.3202,17300.0
2009-04-03 12:20:00,75.18,75.18,75.06,75.16,8100.0,57.3202,57.3202,57.2287,57.305,8100.0
2009-04-03 12:25:00,75.14,75.32,75.12,75.32,5400.0,57.2897,57.427,57.2745,57.427,5400.0
2009-04-03 12:30:00,75.3,75.32,75.18,75.29,5400.0,57.4117,57.427,57.3202,57.4041,5400.0
2009-04-03 12:35:00,75.33,75.47,75.28,75.28,6800.0,57.4346,57.5413,57.3965,57.3965,6800.0
2009-04-03 12:40:00,75.33,75.45,75.32,75.45,3200.0,57.4346,57.5261,57.427,57.5261,3200.0
2009-04-03 12:45:00,75.47,75.49,75.15,75.19,5300.0,57.5413,57.5566,57.2974,57.3279,5300.0
2009-04-03 12:50:00,75.22,75.28,75.14,75.28,5400.0,57.3507,57.3965,57.2897,57.3965,5400.0
2009-04-03 12:55:00,75.2,75.27,75.15,75.27,5600.0,57.3355,57.3888,57.2974,57.3888,5600.0
2009-04-03 13:00:00,75.28,75.39,75.28,75.32,3800.0,57.3965,57.4803,57.3965,57.427,3800.0
2009-04-03 13:05:00,75.33,75.35,75.08,75.12,5600.0,57.4346,57.4498,57.244,57.2745,5600.0
2009-04-03 13:10:00,75.12,75.19,75.02,75.08,2800.0,57.2745,57.3279,57.1982,57.244,2800.0
2009-04-03 13:15:00,75.08,75.16,75.03,75.09,7000.0,57.244,57.305,57.2059,57.2516,7000.0
2009-04-03 13:20:00,75.09,75.09,74.91,74.94,3100.0,57.2516,57.2516,57.1144,57.1372,3100.0
2009-04-03 13:25:00,74.93,75.28,74.93,75.28,6500.0,57.1296,57.3965,57.1296,57.3965,6500.0
2009-04-03 13:30:00,75.32,75.33,75.15,75.15,6900.0,57.427,57.4346,57.2974,57.2974,6900.0
2009-04-03 13:35:00,75.15,75.28,75.04,75.04,7800.0,57.2974,57.3965,57.2135,57.2135,7800.0
2009-04-03 13:40:00,75.04,75.04,74.78,74.87,22400.0,57.2135,57.2135,57.0152,57.0839,22400.0
2009-04-03 13:45:00,74.87,74.92,74.81,74.86,4500.0,57.0839,57.122,57.0381,57.0762,4500.0
2009-04-03 13:50:00,74.89,75.18,74.85,75.16,5700.0,57.0991,57.3202,57.0686,57.305,5700.0
2009-04-03 13:55:00,75.18,75.25,74.98,75.03,9800.0,57.3202,57.3736,57.1677,57.2059,9800.0
2009-04-03 14:00:00,75.02,75.05,74.85,74.9,18000.0,57.1982,57.2211,57.0686,57.1067,18000.0
2009-04-03 14:05:00,74.9,74.9,74.69,74.7,15500.0,57.1067,57.1067,56.9466,56.9543,15500.0
2009-04-03 14:10:00,74.7,74.81,74.66,74.81,9300.0,56.9543,57.0381,56.9238,57.0381,9300.0
2009-04-03 14:15:00,74.93,75.01,74.85,74.94,8500.0,57.1296,57.1906,57.0686,57.1372,8500.0
2009-04-03 14:20:00,74.94,75.03,74.84,74.9,25500.0,57.1372,57.2059,57.061,57.1067,25500.0
2009-04-03 14:25:00,74.87,75.18,74.87,75.18,12600.0,57.0839,57.3202,57.0839,57.3202,12600.0
2009-04-03 14:30:00,75.18,75.19,74.97,74.97,17500.0,57.3202,57.3279,57.1601,57.1601,17500.0
2009-04-03 14:35:00,75.0,75.09,74.9,74.91,18900.0,57.183,57.2516,57.1067,57.1144,18900.0
2009-04-03 14:40:00,74.93,75.0,74.9,74.99,19300.0,57.1296,57.183,57.1067,57.1754,19300.0
2009-04-03 14:45:00,75.0,75.0,74.8,74.84,14900.0,57.183,57.183,57.0305,57.061,14900.0
2009-04-03 14:50:00,74.85,74.95,74.81,74.95,9600.0,57.0686,57.1449,57.0381,57.1449,9600.0
2009-04-03 14:55:00,74.95,75.01,74.86,74.92,19000.0,57.1449,57.1906,57.0762,57.122,19000.0
2009-04-03 15:00:00,74.91,74.95,74.68,74.68,16400.0,57.1144,57.1449,56.939,56.939,16400.0
2009-04-03 15:05:00,74.69,74.76,74.52,74.57,16900.0,56.9466,57.0,56.817,56.8551,16900.0
2009-04-03 15:10:00,74.58,74.7,74.58,74.65,21800.0,56.8628,56.9543,56.8628,56.9161,21800.0
2009-04-03 15:15:00,74.67,74.67,74.38,74.52,14700.0,56.9314,56.9314,56.7103,56.817,14700.0
2009-04-03 15:20:00,74.51,74.79,74.46,74.79,16300.0,56.8094,57.0229,56.7713,57.0229,16300.0
2009-04-03 15:25:00,74.78,74.84,74.47,74.56,15100.0,57.0152,57.061,56.7789,56.8475,15100.0
2009-04-03 15:30:00,74.54,74.78,74.54,74.7,15500.0,56.8323,57.0152,56.8323,56.9543,15500.0
2009-04-03 15:35:00,74.71,74.72,74.43,74.48,22200.0,56.9619,56.9695,56.7484,56.7865,22200.0
2009-04-03 15:40:00,74.48,75.02,74.48,74.92,30300.0,56.7865,57.1982,56.7865,57.122,30300.0
2009-04-03 15:45:00,74.91,75.03,74.82,74.87,38600.0,57.1144,57.2059,57.0457,57.0839,38600.0
2009-04-03 15:50:00,74.87,75.03,74.86,75.0,23500.0,57.0839,57.2059,57.0762,57.183,23500.0
2009-04-03 15:55:00,75.0,75.14,74.85,75.14,57400.0,57.183,57.2897,57.0686,57.2897,57400.0
2009-04-06 09:30:00,74.55,75.25,74.28,74.53,7000.0,56.8399,57.3736,56.634,56.8246,7000.0
2009-04-06 09:35:00,74.56,74.56,73.57,73.99,39900.0,56.8475,56.8475,56.0927,56.4129,39900.0
2009-04-06 09:40:00,73.98,74.06,73.7,73.79,25600.0,56.4053,56.4663,56.1918,56.2604,25600.0
2009-04-06 09:45:00,73.82,74.06,73.79,73.95,19200.0,56.2833,56.4663,56.2604,56.3824,19200.0
2009-04-06 09:50:00,73.93,74.22,73.93,74.2,7200.0,56.3672,56.5883,56.3672,56.573,7200.0
2009-04-06 09:55:00,74.27,74.5,74.27,74.42,23800.0,56.6264,56.8018,56.6264,56.7408,23800.0
2009-04-06 10:00:00,74.43,74.5,74.28,74.47,18200.0,56.7484,56.8018,56.634,56.7789,18200.0
2009-04-06 10:05:00,74.48,74.5,74.39,74.46,15400.0,56.7865,56.8018,56.7179,56.7713,15400.0
2009-04-06 10:10:00,74.48,74.49,74.26,74.26,11100.0,56.7865,56.7941,56.6188,56.6188,11100.0
2009-04-06 10:15:00,74.25,74.46,74.24,74.46,7100.0,56.6112,56.7713,56.6035,56.7713,7100.0
2009-04-06 10:20:00,74.4,74.4,74.22,74.36,13900.0,56.7255,56.7255,56.5883,56.695,13900.0
2009-04-06 10:25:00,74.34,74.48,74.04,74.04,10500.0,56.6798,56.7865,56.451,56.451,10500.0
2009-04-06 10:30:00,73.96,74.02,73.91,73.98,8400.0,56.39,56.4358,56.3519,56.4053,8400.0
2009-04-06 10:35:00,73.99,74.06,73.93,74.06,6800.0,56.4129,56.4663,56.3672,56.4663,6800.0
2009-04-06 10:40:00,74.02,74.18,74.02,74.06,5600.0,56.4358,56.5578,56.4358,56.4663,5600.0
2009-04-06 10:45:00,74.08,74.26,73.96,74.19,5300.0,56.4815,56.6188,56.39,56.5654,5300.0
2009-04-06 10:50:00,74.23,74.25,74.14,74.18,5400.0,56.5959,56.6112,56.5273,56.5578,5400.0
2009-04-06 10:55:00,74.14,74.3,74.12,74.25,10000.0,56.5273,56.6493,56.512,56.6112,10000.0
2009-04-06 11:00:00,74.3,74.32,74.14,74.14,17300.0,56.6493,56.6645,56.5273,56.5273,17300.0
2009-04-06 11:05:00,74.14,74.25,74.1,74.25,13800.0,56.5273,56.6112,56.4968,56.6112,13800.0
2009-04-06 11:10:00,74.25,74.3,74.2,74.27,5900.0,56.6112,56.6493,56.573,56.6264,5900.0
2009-04-06 11:15:00,74.28,74.35,74.16,74.16,11800.0,56.634,56.6874,56.5425,56.5425,11800.0
2009-04-06 11:20:00,74.17,74.19,74.03,74.1,11000.0,56.5502,56.5654,56.4434,56.4968,11000.0
2009-04-06 11:25:00,74.1,74.31,74.06,74.26,10100.0,56.4968,56.6569,56.4663,56.6188,10100.0
2009-04-06 11:30:00,74.24,74.26,74.1,74.13,19200.0,56.6035,56.6188,56.4968,56.5197,19200.0
2009-04-06 11:35:00,74.12,74.25,74.0,74.06,22100.0,56.512,56.6112,56.4205,56.4663,22100.0
2009-04-06 11:40:00,74.08,74.15,73.93,74.0,7800.0,56.4815,56.5349,56.3672,56.4205,7800.0
2009-04-06 11:45:00,74.02,74.12,74.01,74.01,4000.0,56.4358,56.512,56.4282,56.4282,4000.0
2009-04-06 11:50:00,74.04,74.04,73.9,73.99,10400.0,56.451,56.451,56.3443,56.4129,10400.0
2009-04-06 11:55:00,74.04,74.12,73.98,74.03,6300.0,56.451,56.512,56.4053,56.4434,6300.0
2009-04-06 12:00:00,74.09,74.13,74.06,74.07,4500.0,56.4892,56.5197,56.4663,56.4739,4500.0
2009-04-06 12:05:00,74.06,74.12,74.01,74.07,12200.0,56.4663,56.512,56.4282,56.4739,12200.0
2009-04-06 12:10:00,74.07,74.07,74.01,74.07,4400.0,56.4739,56.4739,56.4282,56.4739,4400.0
2009-04-06 12:15:00,74.04,74.05,73.84,73.85,11900.0,56.451,56.4587,56.2986,56.3062,11900.0
2009-04-06 12:20:00,73.81,73.88,73.76,73.87,8000.0,56.2757,56.3291,56.2376,56.3214,8000.0
2009-04-06 12:25:00,73.85,73.94,73.77,73.91,7600.0,56.3062,56.3748,56.2452,56.3519,7600.0
2009-04-06 12:30:00,73.92,73.92,73.83,73.83,7100.0,56.3596,56.3596,56.2909,56.2909,7100.0
2009-04-06 12:35:00,73.86,73.86,73.73,73.84,5800.0,56.3138,56.3138,56.2147,56.2986,5800.0
2009-04-06 12:40:00,73.84,73.87,73.76,73.76,7100.0,56.2986,56.3214,56.2376,56.2376,7100.0
2009-04-06 12:45:00,73.75,73.83,73.72,73.82,6700.0,56.2299,56.2909,56.2071,56.2833,6700.0
2009-04-06 12:50:00,73.83,73.92,73.79,73.92,5600.0,56.2909,56.3596,56.2604,56.3596,5600.0
2009-04-06 12:55:00,73.92,73.94,73.86,73.94,10600.0,56.3596,56.3748,56.3138,56.3748,10600.0
2009-04-06 13:00:00,73.92,73.94,73.86,73.87,14100.0,56.3596,56.3748,56.3138,56.3214,14100.0
2009-04-06 13:05:00,73.87,73.88,73.74,73.76,7500.0,56.3214,56.3291,56.2223,56.2376,7500.0
2009-04-06 13:10:00,73.77,73.97,73.73,73.82,6900.0,56.2452,56.3977,56.2147,56.2833,6900.0
2009-04-06 13:15:00,73.86,73.89,73.63,73.63,10000.0,56.3138,56.3367,56.1384,56.1384,10000.0
2009-04-06 13:20:00,73.64,73.88,73.61,73.87,6200.0,56.1461,56.3291,56.1232,56.3214,6200.0
2009-04-06 13:25:00,73.92,73.92,73.74,73.79,4600.0,56.3596,56.3596,56.2223,56.2604,4600.0
2009-04-06 13:30:00,73.76,73.79,73.64,73.64,4900.0,56.2376,56.2604,56.1461,56.1461,4900.0
2009-04-06 13:35:00,73.67,73.67,73.48,73.53,4000.0,56.1689,56.1689,56.0241,56.0622,4000.0
2009-04-06 13:40:00,73.56,73.7,73.54,73.7,9200.0,56.0851,56.1918,56.0698,56.1918,9200.0
2009-04-06 13:45:00,73.75,74.2,73.7,74.16,8900.0,56.2299,56.573,56.1918,56.5425,8900.0
2009-04-06 13:50:00,74.13,74.25,74.12,74.25,4800.0,56.5197,56.6112,56.512,56.6112,4800.0
2009-04-06 13:55:00,74.22,74.25,74.14,74.15,5300.0,56.5883,56.6112,56.5273,56.5349,5300.0
2009-04-06 14:00:00,74.18,74.32,74.17,74.32,3800.0,56.5578,56.6645,56.5502,56.6645,3800.0
2009-04-06 14:05:00,74.28,74.39,74.22,74.3,16300.0,56.634,56.7179,56.5883,56.6493,16300.0
2009-04-06 14:10:00,74.36,74.38,74.17,74.27,11100.0,56.695,56.7103,56.5502,56.6264,11100.0
2009-04-06 14:15:00,74.28,74.28,74.03,74.16,9300.0,56.634,56.634,56.4434,56.5425,9300.0
2009-04-06 14:20:00,74.2,74.2,74.13,74.19,6900.0,56.573,56.573,56.5197,56.5654,6900.0
2009-04-06 14:25:00,74.19,74.38,74.17,74.35,11800.0,56.5654,56.7103,56.5502,56.6874,11800.0
2009-04-06 14:30:00,74.36,74.41,73.99,74.12,10200.0,56.695,56.7331,56.4129,56.512,10200.0
2009-04-06 14:35:00,74.13,74.21,74.08,74.15,6900.0,56.5197,56.5807,56.4815,56.5349,6900.0
2009-04-06 14:40:00,74.17,74.17,74.05,74.14,7100.0,56.5502,56.5502,56.4587,56.5273,7100.0
2009-04-06 14:45:00,74.15,74.33,74.07,74.28,9500.0,56.5349,56.6722,56.4739,56.634,9500.0
2009-04-06 14:50:00,74.25,74.63,74.25,74.56,9000.0,56.6112,56.9009,56.6112,56.8475,9000.0
2009-04-06 14:55:00,74.6,74.65,74.5,74.51,9000.0,56.878,56.9161,56.8018,56.8094,9000.0
2009-04-06 15:00:00,74.49,74.49,74.3,74.41,7200.0,56.7941,56.7941,56.6493,56.7331,7200.0
2009-04-06 15:05:00,74.41,74.51,74.21,74.26,9600.0,56.7331,56.8094,56.5807,56.6188,9600.0
2009-04-06 15:10:00,74.26,74.35,74.19,74.22,9700.0,56.6188,56.6874,56.5654,56.5883,9700.0
2009-04-06 15:15:00,74.22,74.76,74.2,74.61,19100.0,56.5883,57.0,56.573,56.8856,19100.0
2009-04-06 15:20:00,74.61,74.64,74.5,74.55,16300.0,56.8856,56.9085,56.8018,56.8399,16300.0
2009-04-06 15:25:00,74.56,74.58,74.31,74.48,11400.0,56.8475,56.8628,56.6569,56.7865,11400.0
2009-04-06 15:30:00,74.48,74.78,74.48,74.71,12200.0,56.7865,57.0152,56.7865,56.9619,12200.0
2009-04-06 15:35:00,74.67,74.68,74.49,74.52,12400.0,56.9314,56.939,56.7941,56.817,12400.0
2009-04-06 15:40:00,74.51,74.74,74.51,74.62,18400.0,56.8094,56.9848,56.8094,56.8933,18400.0
2009-04-06 15:45:00,74.66,74.75,74.6,74.69,12000.0,56.9238,56.9924,56.878,56.9466,12000.0
2009-04-06 15:50:00,74.69,75.06,74.69,74.99,23900.0,56.9466,57.2287,56.9466,57.1754,23900.0
2009-04-06 15:55:00,74.99,75.15,74.83,74.89,32600.0,57.1754,57.2974,57.0534,57.0991,32600.0
2009-04-07 09:30:00,73.63,74.23,73.41,74.07,18000.0,56.1384,56.5959,55.9707,56.4739,18000.0
2009-04-07 09:35:00,74.16,74.16,73.55,73.63,11000.0,56.5425,56.5425,56.0774,56.1384,11000.0
2009-04-07 09:40:00,73.63,73.63,73.17,73.25,32000.0,56.1384,56.1384,55.7877,55.8487,32000.0
2009-04-07 09:45:00,73.23,73.23,72.88,73.02,17400.0,55.8335,55.8335,55.5666,55.6734,17400.0
2009-04-07 09:50:00,72.93,72.94,72.78,72.79,13800.0,55.6047,55.6124,55.4904,55.498,13800.0
2009-04-07 09:55:00,72.75,72.92,72.53,72.81,21300.0,55.4675,55.5971,55.2998,55.5132,21300.0
2009-04-07 10:00:00,72.76,72.81,72.58,72.58,9200.0,55.4751,55.5132,55.3379,55.3379,9200.0
2009-04-07 10:05:00,72.7,72.7,72.59,72.63,5400.0,55.4294,55.4294,55.3455,55.376,5400.0
2009-04-07 10:10:00,72.61,72.9,72.61,72.85,14300.0,55.3608,55.5819,55.3608,55.5437,14300.0
2009-04-07 10:15:00,72.87,72.87,72.72,72.87,6700.0,55.559,55.559,55.4446,55.559,6700.0
2009-04-07 10:20:00,72.77,72.84,72.68,72.71,6600.0,55.4827,55.5361,55.4141,55.437,6600.0
2009-04-07 10:25:00,72.71,72.9,72.71,72.88,9800.0,55.437,55.5819,55.437,55.5666,9800.0
2009-04-07 10:30:00,72.9,73.3,72.9,73.19,22100.0,55.5819,55.8868,55.5819,55.803,22100.0
2009-04-07 10:35:00,73.15,73.29,73.0,73.23,7500.0,55.7725,55.8792,55.6581,55.8335,7500.0
2009-04-07 10:40:00,73.23,73.29,73.11,73.13,6500.0,55.8335,55.8792,55.742,55.7572,6500.0
2009-04-07 10:45:00,73.13,73.3,73.12,73.18,5300.0,55.7572,55.8868,55.7496,55.7953,5300.0
2009-04-07 10:50:00,73.14,73.21,73.0,73.18,6500.0,55.7648,55.8182,55.6581,55.7953,6500.0
2009-04-07 10:55:00,73.25,73.29,73.19,73.25,12600.0,55.8487,55.8792,55.803,55.8487,12600.0
2009-04-07 11:00:00,73.26,73.26,73.03,73.23,8500.0,55.8563,55.8563,55.681,55.8335,8500.0
2009-04-07 11:05:00,73.26,73.27,73.0,73.08,3800.0,55.8563,55.864,55.6581,55.7191,3800.0
2009-04-07 11:10:00,73.08,73.24,72.99,73.05,12900.0,55.7191,55.8411,55.6505,55.6962,12900.0
2009-04-07 11:15:00,72.99,73.1,72.92,73.03,4300.0,55.6505,55.7344,55.5971,55.681,4300.0
2009-04-07 11:20:00,73.03,73.09,72.95,73.02,3000.0,55.681,55.7267,55.62,55.6734,3000.0
2009-04-07 11:25:00,72.96,72.99,72.78,72.92,2200.0,55.6276,55.6505,55.4904,55.5971,2200.0
2009-04-07 11:30:00,72.91,73.12,72.91,73.08,2900.0,55.5895,55.7496,55.5895,55.7191,2900.0
2009-04-07 11:35:00,73.05,73.09,72.75,72.81,3000.0,55.6962,55.7267,55.4675,55.5132,3000.0
2009-04-07 11:40:00,72.69,72.93,72.69,72.83,3400.0,55.4218,55.6047,55.4218,55.5285,3400.0
2009-04-07 11:45:00,72.8,72.8,72.7,72.77,2100.0,55.5056,55.5056,55.4294,55.4827,2100.0
2009-04-07 11:50:00,72.75,72.86,72.75,72.86,1300.0,55.4675,55.5514,55.4675,55.5514,1300.0
2009-04-07 11:55:00,72.87,72.89,72.67,72.67,1900.0,55.559,55.5742,55.4065,55.4065,1900.0
2009-04-07 12:00:00,72.73,72.87,72.73,72.78,4000.0,55.4522,55.559,55.4522,55.4904,4000.0
2009-04-07 12:05:00,72.78,72.81,72.67,72.72,4800.0,55.4904,55.5132,55.4065,55.4446,4800.0
2009-04-07 12:10:00,72.73,72.95,72.69,72.74,4800.0,55.4522,55.62,55.4218,55.4599,4800.0
2009-04-07 12:15:00,72.74,72.77,72.56,72.57,4500.0,55.4599,55.4827,55.3226,55.3303,4500.0
2009-04-07 12:20:00,72.61,72.69,72.47,72.48,4600.0,55.3608,55.4218,55.254,55.2616,4600.0
2009-04-07 12:25:00,72.45,72.45,72.23,72.23,3600.0,55.2388,55.2388,55.071,55.071,3600.0
2009-04-07 12:30:00,72.25,72.33,72.25,72.32,3700.0,55.0863,55.1473,55.0863,55.1396,3700.0
2009-04-07 12:35:00,72.3,72.38,72.28,72.29,5300.0,55.1244,55.1854,55.1092,55.1168,5300.0
2009-04-07 12:40:00,72.32,72.34,72.22,72.33,8200.0,55.1396,55.1549,55.0634,55.1473,8200.0
2009-04-07 12:45:00,72.35,72.37,72.32,72.36,1900.0,55.1625,55.1778,55.1396,55.1701,1900.0
2009-04-07 12:50:00,72.34,72.49,72.34,72.39,3200.0,55.1549,55.2693,55.1549,55.193,3200.0
2009-04-07 12:55:00,72.38,72.39,72.3,72.35,1100.0,55.1854,55.193,55.1244,55.1625,1100.0
2009-04-07 13:00:00,72.37,72.37,72.22,72.22,4600.0,55.1778,55.1778,55.0634,55.0634,4600.0
2009-04-07 13:05:00,72.25,72.25,72.04,72.04,4900.0,55.0863,55.0863,54.9262,54.9262,4900.0
2009-04-07 13:10:00,72.05,72.13,71.93,71.99,6900.0,54.9338,54.9948,54.8423,54.888,6900.0
2009-04-07 13:15:00,71.95,71.99,71.85,71.9,8400.0,54.8575,54.888,54.7813,54.8194,8400.0
2009-04-07 13:20:00,71.91,71.91,71.81,71.86,6400.0,54.827,54.827,54.7508,54.7889,6400.0
2009-04-07 13:25:00,71.84,71.84,71.73,71.73,4100.0,54.7737,54.7737,54.6898,54.6898,4100.0
2009-04-07 13:30:00,71.72,71.72,71.4,71.52,22100.0,54.6822,54.6822,54.4382,54.5297,22100.0
2009-04-07 13:35:00,71.52,71.63,71.52,71.6,6500.0,54.5297,54.6136,54.5297,54.5907,6500.0
2009-04-07 13:40:00,71.64,71.79,71.64,71.79,3000.0,54.6212,54.7356,54.6212,54.7356,3000.0
2009-04-07 13:45:00,71.78,71.78,71.69,71.69,3900.0,54.7279,54.7279,54.6593,54.6593,3900.0
2009-04-07 13:50:00,71.69,71.82,71.61,71.81,5800.0,54.6593,54.7584,54.5983,54.7508,5800.0
2009-04-07 13:55:00,71.81,71.84,71.76,71.77,7600.0,54.7508,54.7737,54.7127,54.7203,7600.0
2009-04-07 14:00:00,71.77,71.77,71.7,71.71,3500.0,54.7203,54.7203,54.6669,54.6746,3500.0
2009-04-07 14:05:00,71.62,71.78,71.59,71.76,3800.0,54.6059,54.7279,54.5831,54.7127,3800.0
2009-04-07 14:10:00,71.77,71.93,71.76,71.93,13500.0,54.7203,54.8423,54.7127,54.8423,13500.0
2009-04-07 14:15:00,71.95,72.05,71.88,71.95,25300.0,54.8575,54.9338,54.8042,54.8575,25300.0
2009-04-07 14:20:00,71.95,72.15,71.94,72.01,29300.0,54.8575,55.01,54.8499,54.9033,29300.0
2009-04-07 14:25:00,72.0,72.12,71.97,72.12,3800.0,54.8957,54.9872,54.8728,54.9872,3800.0
2009-04-07 14:30:00,72.11,72.12,71.94,72.01,8700.0,54.9795,54.9872,54.8499,54.9033,8700.0
2009-04-07 14:35:00,72.0,72.02,71.96,71.99,10900.0,54.8957,54.9109,54.8652,54.888,10900.0
2009-04-07 14:40:00,72.0,72.03,71.95,71.96,6000.0,54.8957,54.9185,54.8575,54.8652,6000.0
2009-04-07 14:45:00,71.95,72.11,71.89,72.05,5100.0,54.8575,54.9795,54.8118,54.9338,5100.0
2009-04-07 14:50:00,72.07,72.23,72.05,72.19,6000.0,54.949,55.071,54.9338,55.0405,6000.0
2009-04-07 14:55:00,72.2,72.25,72.2,72.24,10000.0,55.0482,55.0863,55.0482,55.0787,10000.0
2009-04-07 15:00:00,72.21,72.21,71.97,71.98,18600.0,55.0558,55.0558,54.8728,54.8804,18600.0
2009-04-07 15:05:00,72.02,72.25,72.0,72.25,8200.0,54.9109,55.0863,54.8957,55.0863,8200.0
2009-04-07 15:10:00,72.24,72.44,72.24,72.32,13100.0,55.0787,55.2311,55.0787,55.1396,13100.0
2009-04-07 15:15:00,72.32,72.57,72.29,72.52,9500.0,55.1396,55.3303,55.1168,55.2921,9500.0
2009-04-07 15:20:00,72.54,72.54,72.44,72.49,5000.0,55.3074,55.3074,55.2311,55.2693,5000.0
2009-04-07 15:25:00,72.53,72.54,72.32,72.36,12100.0,55.2998,55.3074,55.1396,55.1701,12100.0
2009-04-07 15:30:00,72.34,72.53,72.32,72.53,14900.0,55.1549,55.2998,55.1396,55.2998,14900.0
2009-04-07 15:35:00,72.53,72.53,72.33,72.47,14700.0,55.2998,55.2998,55.1473,55.254,14700.0
2009-04-07 15:40:00,72.46,72.72,72.34,72.67,27700.0,55.2464,55.4446,55.1549,55.4065,27700.0
2009-04-07 15:45:00,72.67,72.74,72.48,72.48,32400.0,55.4065,55.4599,55.2616,55.2616,32400.0
2009-04-07 15:50:00,72.47,72.56,72.35,72.36,27600.0,55.254,55.3226,55.1625,55.1701,27600.0
2009-04-07 15:55:00,72.35,72.37,72.23,72.26,93100.0,55.1625,55.1778,55.071,55.0939,93100.0
2009-04-08 09:30:00,72.44,72.76,71.96,72.72,8000.0,55.2311,55.4751,54.8652,55.4446,8000.0
2009-04-08 09:35:00,72.66,72.95,72.54,72.91,11600.0,55.3989,55.62,55.3074,55.5895,11600.0
2009-04-08 09:40:00,72.81,72.99,72.6,72.99,11800.0,55.5132,55.6505,55.3531,55.6505,11800.0
2009-04-08 09:45:00,72.98,73.06,72.87,72.98,10100.0,55.6429,55.7039,55.559,55.6429,10100.0
2009-04-08 09:50:00,72.94,72.95,72.47,72.47,14400.0,55.6124,55.62,55.254,55.254,14400.0
2009-04-08 09:55:00,72.45,72.63,72.4,72.53,8100.0,55.2388,55.376,55.2006,55.2998,8100.0
2009-04-08 10:00:00,72.61,72.66,72.46,72.5,5100.0,55.3608,55.3989,55.2464,55.2769,5100.0
2009-04-08 10:05:00,72.45,72.52,72.35,72.45,3100.0,55.2388,55.2921,55.1625,55.2388,3100.0
2009-04-08 10:10:00,72.44,72.44,72.15,72.25,10800.0,55.2311,55.2311,55.01,55.0863,10800.0
2009-04-08 10:15:00,72.25,72.25,71.95,71.95,5300.0,55.0863,55.0863,54.8575,54.8575,5300.0
2009-04-08 10:20:00,71.89,71.91,71.7,71.82,5100.0,54.8118,54.827,54.6669,54.7584,5100.0
2009-04-08 10:25:00,71.83,71.84,71.45,71.56,4900.0,54.7661,54.7737,54.4763,54.5602,4900.0
2009-04-08 10:30:00,71.57,71.74,71.44,71.63,4300.0,54.5678,54.6974,54.4687,54.6136,4300.0
2009-04-08 10:35:00,71.66,71.69,71.4,71.4,3400.0,54.6364,54.6593,54.4382,54.4382,3400.0
2009-04-08 10:40:00,71.44,71.72,71.44,71.72,6200.0,54.4687,54.6822,54.4687,54.6822,6200.0
2009-04-08 10:45:00,71.78,71.82,71.56,71.56,7500.0,54.7279,54.7584,54.5602,54.5602,7500.0
2009-04-08 10:50:00,71.48,71.56,71.44,71.53,14400.0,54.4992,54.5602,54.4687,54.5373,14400.0
2009-04-08 10:55:00,71.55,71.55,71.43,71.44,3200.0,54.5526,54.5526,54.4611,54.4687,3200.0
2009-04-08 11:00:00,71.43,71.78,71.43,71.64,9200.0,54.4611,54.7279,54.4611,54.6212,9200.0
2009-04-08 11:05:00,71.64,71.68,71.58,71.58,8700.0,54.6212,54.6517,54.5754,54.5754,8700.0
2009-04-08 11:10:00,71.59,71.9,71.58,71.9,16500.0,54.5831,54.8194,54.5754,54.8194,16500.0
2009-04-08 11:15:00,71.91,72.11,71.82,72.05,12600.0,54.827,54.9795,54.7584,54.9338,12600.0
2009-04-08 11:20:00,72.05,72.29,72.04,72.29,11800.0,54.9338,55.1168,54.9262,55.1168,11800.0
2009-04-08 11:25:00,72.29,72.44,72.27,72.35,8600.0,55.1168,55.2311,55.1015,55.1625,8600.0
2009-04-08 11:30:00,72.32,72.32,72.16,72.32,9500.0,55.1396,55.1396,55.0177,55.1396,9500.0
2009-04-08 11:35:00,72.38,72.6,72.34,72.57,16800.0,55.1854,55.3531,55.1549,55.3303,16800.0
2009-04-08 11:40:00,72.54,72.59,72.39,72.41,3000.0,55.3074,55.3455,55.193,55.2083,3000.0
2009-04-08 11:45:00,72.4,72.55,72.35,72.35,4000.0,55.2006,55.315,55.1625,55.1625,4000.0
2009-04-08 11:50:00,72.39,72.39,72.23,72.29,1400.0,55.193,55.193,55.071,55.1168,1400.0
2009-04-08 11:55:00,72.26,72.33,72.23,72.25,3300.0,55.0939,55.1473,55.071,55.0863,3300.0
2009-04-08 12:00:00,72.23,72.26,72.14,72.25,3900.0,55.071,55.0939,55.0024,55.0863,3900.0
2009-04-08 12:05:00,72.26,72.28,72.26,72.28,1200.0,55.0939,55.1092,55.0939,55.1092,1200.0
2009-04-08 12:10:00,72.25,72.3,72.2,72.2,3300.0,55.0863,55.1244,55.0482,55.0482,3300.0
2009-04-08 12:15:00,72.16,72.28,72.11,72.26,3100.0,55.0177,55.1092,54.9795,55.0939,3100.0
2009-04-08 12:20:00,72.28,72.4,72.26,72.4,3100.0,55.1092,55.2006,55.0939,55.2006,3100.0
2009-04-08 12:25:00,72.39,72.41,72.26,72.26,3600.0,55.193,55.2083,55.0939,55.0939,3600.0
2009-04-08 12:30:00,72.23,72.29,72.23,72.29,2500.0,55.071,55.1168,55.071,55.1168,2500.0
2009-04-08 12:35:00,72.27,72.27,72.12,72.2,2800.0,55.1015,55.1015,54.9872,55.0482,2800.0
2009-04-08 12:40:00,72.2,72.47,72.2,72.39,5100.0,55.0482,55.254,55.0482,55.193,5100.0
2009-04-08 12:45:00,72.43,72.53,72.39,72.5,3900.0,55.2235,55.2998,55.193,55.2769,3900.0
2009-04-08 12:50:00,72.51,72.51,72.44,72.45,5800.0,55.2845,55.2845,55.2311,55.2388,5800.0
2009-04-08 12:55:00,72.44,72.5,72.44,72.48,8800.0,55.2311,55.2769,55.2311,55.2616,8800.0
2009-04-08 13:00:00,72.43,72.45,72.4,72.43,18900.0,55.2235,55.2388,55.2006,55.2235,18900.0
2009-04-08 13:05:00,72.42,72.46,72.4,72.41,2500.0,55.2159,55.2464,55.2006,55.2083,2500.0
2009-04-08 13:10:00,72.43,72.46,72.41,72.46,2800.0,55.2235,55.2464,55.2083,55.2464,2800.0
2009-04-08 13:15:00,72.45,72.53,72.39,72.41,4300.0,55.2388,55.2998,55.193,55.2083,4300.0
2009-04-08 13:20:00,72.36,72.47,72.36,72.43,7100.0,55.1701,55.254,55.1701,55.2235,7100.0
2009-04-08 13:25:00,72.42,72.55,72.4,72.51,3700.0,55.2159,55.315,55.2006,55.2845,3700.0
2009-04-08 13:30:00,72.52,72.54,72.51,72.52,1400.0,55.2921,55.3074,55.2845,55.2921,1400.0
2009-04-08 13:35:00,72.51,72.51,72.3,72.35,17300.0,55.2845,55.2845,55.1244,55.1625,17300.0
2009-04-08 13:40:00,72.35,72.47,72.33,72.47,3800.0,55.1625,55.254,55.1473,55.254,3800.0
2009-04-08 13:45:00,72.44,72.49,72.38,72.39,6300.0,55.2311,55.2693,55.1854,55.193,6300.0
2009-04-08 13:50:00,72.38,72.44,72.36,72.36,2800.0,55.1854,55.2311,55.1701,55.1701,2800.0
2009-04-08 13:55:00,72.32,72.43,72.32,72.43,1200.0,55.1396,55.2235,55.1396,55.2235,1200.0
2009-04-08 14:00:00,72.43,72.43,72.17,72.2,9300.0,55.2235,55.2235,55.0253,55.0482,9300.0
2009-04-08 14:05:00,72.22,72.25,72.15,72.2,3800.0,55.0634,55.0863,55.01,55.0482,3800.0
2009-04-08 14:10:00,72.21,72.32,72.19,72.3,2200.0,55.0558,55.1396,55.0405,55.1244,2200.0
2009-04-08 14:15:00,72.3,72.3,72.19,72.22,4200.0,55.1244,55.1244,55.0405,55.0634,4200.0
2009-04-08 14:20:00,72.26,72.4,72.22,72.25,10600.0,55.0939,55.2006,55.0634,55.0863,10600.0
2009-04-08 14:25:00,72.28,72.35,72.25,72.31,3300.0,55.1092,55.1625,55.0863,55.132,3300.0
2009-04-08 14:30:00,72.37,72.39,72.25,72.25,2000.0,55.1778,55.193,55.0863,55.0863,2000.0
2009-04-08 14:35:00,72.25,72.38,72.17,72.28,2700.0,55.0863,55.1854,55.0253,55.1092,2700.0
2009-04-08 14:40:00,72.29,72.42,72.14,72.32,4700.0,55.1168,55.2159,55.0024,55.1396,4700.0
2009-04-08 14:45:00,72.34,72.37,72.29,72.29,2200.0,55.1549,55.1778,55.1168,55.1168,2200.0
2009-04-08 14:50:00,72.27,72.28,72.09,72.14,4900.0,55.1015,55.1092,54.9643,55.0024,4900.0
2009-04-08 14:55:00,72.08,72.27,72.07,72.21,3600.0,54.9567,55.1015,54.949,55.0558,3600.0
2009-04-08 15:00:00,72.17,72.24,71.91,71.98,11600.0,55.0253,55.0787,54.827,54.8804,11600.0
2009-04-08 15:05:00,71.91,72.01,71.89,71.94,4600.0,54.827,54.9033,54.8118,54.8499,4600.0
2009-04-08 15:10:00,71.98,72.07,71.84,72.04,8000.0,54.8804,54.949,54.7737,54.9262,8000.0
2009-04-08 15:15:00,72.05,72.21,71.98,72.21,20000.0,54.9338,55.0558,54.8804,55.0558,20000.0
2009-04-08 15:20:00,72.22,72.28,72.14,72.27,11900.0,55.0634,55.1092,55.0024,55.1015,11900.0
2009-04-08 15:25:00,72.37,72.43,72.17,72.19,19300.0,55.1778,55.2235,55.0253,55.0405,19300.0
2009-04-08 15:30:00,72.23,72.45,72.2,72.28,33800.0,55.071,55.2388,55.0482,55.1092,33800.0
2009-04-08 15:35:00,72.26,72.43,72.25,72.43,15700.0,55.0939,55.2235,55.0863,55.2235,15700.0
2009-04-08 15:40:00,72.4,72.48,72.3,72.43,25600.0,55.2006,55.2616,55.1244,55.2235,25600.0
2009-04-08 15:45:00,72.44,72.61,72.31,72.4,29700.0,55.2311,55.3608,55.132,55.2006,29700.0
2009-04-08 15:50:00,72.43,72.54,72.4,72.44,40200.0,55.2235,55.3074,55.2006,55.2311,40200.0
2009-04-08 15:55:00,72.47,72.7,72.44,72.66,23100.0,55.254,55.4294,55.2311,55.3989,23100.0
2009-04-09 09:30:00,74.42,74.74,74.13,74.64,25400.0,56.7408,56.9848,56.5197,56.9085,25400.0
2009-04-09 09:35:00,74.61,75.16,74.55,74.72,15600.0,56.8856,57.305,56.8399,56.9695,15600.0
2009-04-09 09:40:00,74.75,75.2,74.67,75.08,13500.0,56.9924,57.3355,56.9314,57.244,13500.0
2009-04-09 09:45:00,75.1,75.38,75.08,75.28,12400.0,57.2592,57.4727,57.244,57.3965,12400.0
2009-04-09 09:50:00,75.33,75.38,75.16,75.23,23600.0,57.4346,57.4727,57.305,57.3583,23600.0
2009-04-09 09:55:00,75.27,75.38,75.18,75.27,20200.0,57.3888,57.4727,57.3202,57.3888,20200.0
2009-04-09 10:00:00,75.35,75.38,75.1,75.28,23500.0,57.4498,57.4727,57.2592,57.3965,23500.0
2009-04-09 10:05:00,75.29,75.37,75.25,75.36,12600.0,57.4041,57.4651,57.3736,57.4575,12600.0
2009-04-09 10:10:00,75.31,75.74,75.26,75.69,28600.0,57.4193,57.7472,57.3812,57.7091,28600.0
2009-04-09 10:15:00,75.75,75.8,75.47,75.79,38100.0,57.7548,57.7929,57.5413,57.7853,38100.0
2009-04-09 10:20:00,75.8,76.04,75.74,75.9,31300.0,57.7929,57.9759,57.7472,57.8692,31300.0
2009-04-09 10:25:00,75.93,75.93,75.79,75.82,6000.0,57.8921,57.8921,57.7853,57.8082,6000.0
2009-04-09 10:30:00,75.81,75.97,75.77,75.91,6100.0,57.8006,57.9226,57.7701,57.8768,6100.0
2009-04-09 10:35:00,75.92,76.0,75.81,75.91,9600.0,57.8844,57.9454,57.8006,57.8768,9600.0
2009-04-09 10:40:00,75.87,75.9,75.7,75.74,6600.0,57.8463,57.8692,57.7167,57.7472,6600.0
2009-04-09 10:45:00,75.69,75.72,75.58,75.71,7500.0,57.7091,57.7319,57.6252,57.7243,7500.0
2009-04-09 10:50:00,75.71,75.72,75.63,75.63,5700.0,57.7243,57.7319,57.6633,57.6633,5700.0
2009-04-09 10:55:00,75.62,75.65,75.33,75.36,21300.0,57.6557,57.6786,57.4346,57.4575,21300.0
2009-04-09 11:00:00,75.37,75.38,75.22,75.35,17400.0,57.4651,57.4727,57.3507,57.4498,17400.0
2009-04-09 11:05:00,75.35,75.35,75.27,75.28,6200.0,57.4498,57.4498,57.3888,57.3965,6200.0
2009-04-09 11:10:00,75.3,75.3,75.21,75.28,4000.0,57.4117,57.4117,57.3431,57.3965,4000.0
2009-04-09 11:15:00,75.21,75.37,75.19,75.37,10900.0,57.3431,57.4651,57.3279,57.4651,10900.0
2009-04-09 11:20:00,75.36,75.4,75.17,75.22,10500.0,57.4575,57.488,57.3126,57.3507,10500.0
2009-04-09 11:25:00,75.19,75.28,75.12,75.25,13200.0,57.3279,57.3965,57.2745,57.3736,13200.0
2009-04-09 11:30:00,75.26,75.28,75.14,75.19,5000.0,57.3812,57.3965,57.2897,57.3279,5000.0
2009-04-09 11:35:00,75.22,75.25,75.18,75.24,2500.0,57.3507,57.3736,57.3202,57.366,2500.0
2009-04-09 11:40:00,75.25,75.37,75.25,75.26,7000.0,57.3736,57.4651,57.3736,57.3812,7000.0
2009-04-09 11:45:00,75.25,75.33,75.22,75.26,13900.0,57.3736,57.4346,57.3507,57.3812,13900.0
2009-04-09 11:50:00,75.26,75.39,75.26,75.36,4400.0,57.3812,57.4803,57.3812,57.4575,4400.0
2009-04-09 11:55:00,75.36,75.51,75.26,75.51,4300.0,57.4575,57.5718,57.3812,57.5718,4300.0
2009-04-09 12:00:00,75.56,75.62,75.54,75.57,5800.0,57.61,57.6557,57.5947,57.6176,5800.0
2009-04-09 12:05:00,75.55,75.59,75.39,75.59,13200.0,57.6023,57.6328,57.4803,57.6328,13200.0
2009-04-09 12:10:00,75.61,75.63,75.5,75.54,2800.0,57.6481,57.6633,57.5642,57.5947,2800.0
2009-04-09 12:15:00,75.54,75.77,75.47,75.72,13300.0,57.5947,57.7701,57.5413,57.7319,13300.0
2009-04-09 12:20:00,75.77,75.9,75.76,75.88,15800.0,57.7701,57.8692,57.7624,57.8539,15800.0
2009-04-09 12:25:00,75.88,76.18,75.82,76.14,17100.0,57.8539,58.0827,57.8082,58.0522,17100.0
2009-04-09 12:30:00,76.17,76.19,76.06,76.08,3600.0,58.075,58.0903,57.9912,58.0064,3600.0
2009-04-09 12:35:00,76.07,76.08,76.0,76.0,4800.0,57.9988,58.0064,57.9454,57.9454,4800.0
2009-04-09 12:40:00,76.0,76.03,76.0,76.03,7500.0,57.9454,57.9683,57.9454,57.9683,7500.0
2009-04-09 12:45:00,76.04,76.16,76.01,76.14,5200.0,57.9759,58.0674,57.9531,58.0522,5200.0
2009-04-09 12:50:00,76.14,76.14,76.0,76.1,7600.0,58.0522,58.0522,57.9454,58.0217,7600.0
2009-04-09 12:55:00,76.0,76.36,76.0,76.3,18300.0,57.9454,58.2199,57.9454,58.1742,18300.0
2009-04-09 13:00:00,76.28,76.45,76.25,76.43,20500.0,58.1589,58.2885,58.136,58.2733,20500.0
2009-04-09 13:05:00,76.41,76.46,76.37,76.43,7400.0,58.258,58.2961,58.2275,58.2733,7400.0
2009-04-09 13:10:00,76.42,76.43,76.39,76.43,13000.0,58.2657,58.2733,58.2428,58.2733,13000.0
2009-04-09 13:15:00,76.42,76.42,76.36,76.4,7300.0,58.2657,58.2657,58.2199,58.2504,7300.0
2009-04-09 13:20:00,76.38,76.58,76.38,76.58,12000.0,58.2352,58.3876,58.2352,58.3876,12000.0
2009-04-09 13:25:00,76.58,76.74,76.52,76.74,29900.0,58.3876,58.5096,58.3419,58.5096,29900.0
2009-04-09 13:30:00,76.73,76.78,76.65,76.71,16200.0,58.502,58.5401,58.441,58.4868,16200.0
2009-04-09 13:35:00,76.66,76.71,76.59,76.63,11600.0,58.4486,58.4868,58.3953,58.4258,11600.0
2009-04-09 13:40:00,76.63,76.72,76.54,76.63,9900.0,58.4258,58.4944,58.3571,58.4258,9900.0
2009-04-09 13:45:00,76.63,76.83,76.62,76.79,15700.0,58.4258,58.5783,58.4181,58.5478,15700.0
2009-04-09 13:50:00,76.75,76.83,76.75,76.78,7700.0,58.5173,58.5783,58.5173,58.5401,7700.0
2009-04-09 13:55:00,76.8,76.98,76.8,76.94,14100.0,58.5554,58.6926,58.5554,58.6621,14100.0
2009-04-09 14:00:00,76.96,76.96,76.92,76.93,16100.0,58.6774,58.6774,58.6469,58.6545,16100.0
2009-04-09 14:05:00,76.94,76.98,76.92,76.96,8600.0,58.6621,58.6926,58.6469,58.6774,8600.0
2009-04-09 14:10:00,76.95,77.02,76.92,76.95,14300.0,58.6697,58.7231,58.6469,58.6697,14300.0
2009-04-09 14:15:00,76.94,76.94,76.77,76.83,15700.0,58.6621,58.6621,58.5325,58.5783,15700.0
2009-04-09 14:20:00,76.86,76.94,76.86,76.88,11000.0,58.6011,58.6621,58.6011,58.6164,11000.0
2009-04-09 14:25:00,76.89,76.95,76.79,76.88,11400.0,58.624,58.6697,58.5478,58.6164,11400.0
2009-04-09 14:30:00,76.86,77.06,76.86,77.06,10800.0,58.6011,58.7536,58.6011,58.7536,10800.0
2009-04-09 14:35:00,77.07,77.11,76.97,77.07,19800.0,58.7612,58.7917,58.685,58.7612,19800.0
2009-04-09 14:40:00,77.07,77.11,77.01,77.07,22100.0,58.7612,58.7917,58.7155,58.7612,22100.0
2009-04-09 14:45:00,77.1,77.35,77.07,77.34,19300.0,58.7841,58.9747,58.7612,58.9671,19300.0
2009-04-09 14:50:00,77.34,77.42,77.21,77.24,20000.0,58.9671,59.0281,58.868,58.8909,20000.0
2009-04-09 14:55:00,77.22,77.27,77.18,77.25,25600.0,58.8756,58.9137,58.8451,58.8985,25600.0
2009-04-09 15:00:00,77.26,77.26,77.03,77.07,19400.0,58.9061,58.9061,58.7307,58.7612,19400.0
2009-04-09 15:05:00,77.06,77.11,77.01,77.03,9500.0,58.7536,58.7917,58.7155,58.7307,9500.0
2009-04-09 15:10:00,77.04,77.04,76.69,76.69,16000.0,58.7384,58.7384,58.4715,58.4715,16000.0
2009-04-09 15:15:00,76.69,76.78,76.64,76.77,22300.0,58.4715,58.5401,58.4334,58.5325,22300.0
2009-04-09 15:20:00,76.76,76.76,76.54,76.57,24800.0,58.5249,58.5249,58.3571,58.38,24800.0
2009-04-09 15:25:00,76.6,76.63,76.49,76.54,12700.0,58.4029,58.4258,58.319,58.3571,12700.0
2009-04-09 15:30:00,76.56,76.73,76.5,76.71,23400.0,58.3724,58.502,58.3266,58.4868,23400.0
2009-04-09 15:35:00,76.71,76.72,76.58,76.65,20800.0,58.4868,58.4944,58.3876,58.441,20800.0
2009-04-09 15:40:00,76.6,76.7,76.5,76.67,32300.0,58.4029,58.4791,58.3266,58.4563,32300.0
2009-04-09 15:45:00,76.66,76.71,76.49,76.71,39600.0,58.4486,58.4868,58.319,58.4868,39600.0
2009-04-09 15:50:00,76.71,76.78,76.57,76.64,48100.0,58.4868,58.5401,58.38,58.4334,48100.0
2009-04-09 15:55:00,76.67,76.89,76.61,76.86,61700.0,58.4563,58.624,58.4105,58.6011,61700.0
2009-04-13 09:30:00,76.41,76.67,76.27,76.47,12400.0,58.258,58.4563,58.1513,58.3038,12400.0
2009-04-13 09:35:00,76.37,76.48,76.23,76.44,11000.0,58.2275,58.3114,58.1208,58.2809,11000.0
2009-04-13 09:40:00,76.39,76.42,75.82,76.03,20700.0,58.2428,58.2657,57.8082,57.9683,20700.0
2009-04-13 09:45:00,75.94,75.94,75.71,75.77,14400.0,57.8997,57.8997,57.7243,57.7701,14400.0
2009-04-13 09:50:00,75.75,75.94,75.55,75.88,45700.0,57.7548,57.8997,57.6023,57.8539,45700.0
2009-04-13 09:55:00,75.92,76.19,75.92,76.1,13900.0,57.8844,58.0903,57.8844,58.0217,13900.0
2009-04-13 10:00:00,76.09,76.45,76.09,76.39,17000.0,58.014,58.2885,58.014,58.2428,17000.0
2009-04-13 10:05:00,76.37,76.41,76.25,76.35,11600.0,58.2275,58.258,58.136,58.2123,11600.0
2009-04-13 10:10:00,76.35,76.63,76.33,76.63,19100.0,58.2123,58.4258,58.197,58.4258,19100.0
2009-04-13 10:15:00,76.61,76.64,76.41,76.45,8200.0,58.4105,58.4334,58.258,58.2885,8200.0
2009-04-13 10:20:00,76.49,76.54,76.43,76.5,9000.0,58.319,58.3571,58.2733,58.3266,9000.0
2009-04-13 10:25:00,76.48,76.71,76.45,76.62,21300.0,58.3114,58.4868,58.2885,58.4181,21300.0
2009-04-13 10:30:00,76.6,76.64,76.45,76.57,7800.0,58.4029,58.4334,58.2885,58.38,7800.0
2009-04-13 10:35:00,76.57,76.57,76.45,76.45,11500.0,58.38,58.38,58.2885,58.2885,11500.0
2009-04-13 10:40:00,76.45,76.66,76.31,76.66,20600.0,58.2885,58.4486,58.1818,58.4486,20600.0
2009-04-13 10:45:00,76.62,76.82,76.44,76.8,19600.0,58.4181,58.5706,58.2809,58.5554,19600.0
2009-04-13 10:50:00,76.82,77.15,76.82,76.9,12000.0,58.5706,58.8222,58.5706,58.6316,12000.0
2009-04-13 10:55:00,76.81,76.92,76.73,76.86,11500.0,58.563,58.6469,58.502,58.6011,11500.0
2009-04-13 11:00:00,76.91,76.91,76.46,76.64,30400.0,58.6392,58.6392,58.2961,58.4334,30400.0
2009-04-13 11:05:00,76.61,76.64,76.41,76.41,12300.0,58.4105,58.4334,58.258,58.258,12300.0
2009-04-13 11:10:00,76.46,76.5,76.38,76.4,7800.0,58.2961,58.3266,58.2352,58.2504,7800.0
2009-04-13 11:15:00,76.37,76.4,76.22,76.3,9100.0,58.2275,58.2504,58.1132,58.1742,9100.0
2009-04-13 11:20:00,76.27,76.3,76.12,76.16,7400.0,58.1513,58.1742,58.0369,58.0674,7400.0
2009-04-13 11:25:00,76.2,76.5,76.2,76.49,8900.0,58.0979,58.3266,58.0979,58.319,8900.0
2009-04-13 11:30:00,76.45,76.47,76.25,76.25,6200.0,58.2885,58.3038,58.136,58.136,6200.0
2009-04-13 11:35:00,76.25,76.29,76.12,76.18,3700.0,58.136,58.1665,58.0369,58.0827,3700.0
2009-04-13 11:40:00,76.22,76.27,76.1,76.19,5800.0,58.1132,58.1513,58.0217,58.0903,5800.0
2009-04-13 11:45:00,76.26,76.32,76.16,76.19,5200.0,58.1437,58.1894,58.0674,58.0903,5200.0
2009-04-13 11:50:00,76.18,76.24,76.12,76.2,21500.0,58.0827,58.1284,58.0369,58.0979,21500.0
2009-04-13 11:55:00,76.25,76.41,76.25,76.36,5200.0,58.136,58.258,58.136,58.2199,5200.0
2009-04-13 12:00:00,76.34,76.57,76.34,76.53,7400.0,58.2047,58.38,58.2047,58.3495,7400.0
2009-04-13 12:05:00,76.57,76.81,76.5,76.73,16100.0,58.38,58.563,58.3266,58.502,16100.0
2009-04-13 12:10:00,76.75,76.76,76.7,76.73,11300.0,58.5173,58.5249,58.4791,58.502,11300.0
2009-04-13 12:15:00,76.72,76.81,76.69,76.76,12200.0,58.4944,58.563,58.4715,58.5249,12200.0
2009-04-13 12:20:00,76.74,76.77,76.58,76.6,16300.0,58.5096,58.5325,58.3876,58.4029,16300.0
2009-04-13 12:25:00,76.62,76.74,76.6,76.67,8900.0,58.4181,58.5096,58.4029,58.4563,8900.0
2009-04-13 12:30:00,76.68,76.9,76.66,76.89,5600.0,58.4639,58.6316,58.4486,58.624,5600.0
2009-04-13 12:35:00,76.89,77.02,76.88,77.01,14000.0,58.624,58.7231,58.6164,58.7155,14000.0
2009-04-13 12:40:00,76.96,76.99,76.88,76.9,3900.0,58.6774,58.7002,58.6164,58.6316,3900.0
2009-04-13 12:45:00,76.9,76.92,76.82,76.86,10700.0,58.6316,58.6469,58.5706,58.6011,10700.0
2009-04-13 12:50:00,76.88,76.88,76.77,76.81,2800.0,58.6164,58.6164,58.5325,58.563,2800.0
2009-04-13 12:55:00,76.81,76.88,76.81,76.88,7100.0,58.563,58.6164,58.563,58.6164,7100.0
2009-04-13 13:00:00,76.87,76.88,76.73,76.82,13500.0,58.6087,58.6164,58.502,58.5706,13500.0
2009-04-13 13:05:00,76.83,76.83,76.72,76.73,4700.0,58.5783,58.5783,58.4944,58.502,4700.0
2009-04-13 13:10:00,76.7,76.77,76.68,76.75,8100.0,58.4791,58.5325,58.4639,58.5173,8100.0
2009-04-13 13:15:00,76.78,76.78,76.75,76.78,11400.0,58.5401,58.5401,58.5173,58.5401,11400.0
2009-04-13 13:20:00,76.81,77.2,76.81,76.95,14000.0,58.563,58.8604,58.563,58.6697,14000.0
2009-04-13 13:25:00,76.94,76.98,76.86,76.97,4600.0,58.6621,58.6926,58.6011,58.685,4600.0
2009-04-13 13:30:00,76.97,77.0,76.89,77.0,10200.0,58.685,58.7079,58.624,58.7079,10200.0
2009-04-13 13:35:00,76.98,77.0,76.9,76.91,7300.0,58.6926,58.7079,58.6316,58.6392,7300.0
2009-04-13 13:40:00,76.96,77.05,76.94,76.99,9400.0,58.6774,58.746,58.6621,58.7002,9400.0
2009-04-13 13:45:00,77.02,77.17,77.02,77.1,17300.0,58.7231,58.8375,58.7231,58.7841,17300.0
2009-04-13 13:50:00,77.11,77.32,77.1,77.18,24800.0,58.7917,58.9518,58.7841,58.8451,24800.0
2009-04-13 13:55:00,77.17,77.43,77.13,77.43,27900.0,58.8375,59.0357,58.807,59.0357,27900.0
2009-04-13 14:00:00,77.45,77.54,77.39,77.4,15800.0,59.051,59.1196,59.0052,59.0128,15800.0
2009-04-13 14:05:00,77.4,77.4,77.25,77.26,9900.0,59.0128,59.0128,58.8985,58.9061,9900.0
2009-04-13 14:10:00,77.26,77.27,77.18,77.26,24400.0,58.9061,58.9137,58.8451,58.9061,24400.0
2009-04-13 14:15:00,77.27,77.32,77.1,77.25,7500.0,58.9137,58.9518,58.7841,58.8985,7500.0
2009-04-13 14:20:00,77.25,77.29,77.16,77.2,7300.0,58.8985,58.929,58.8299,58.8604,7300.0
2009-04-13 14:25:00,77.19,77.19,77.07,77.07,14300.0,58.8527,58.8527,58.7612,58.7612,14300.0
2009-04-13 14:30:00,77.07,77.19,77.07,77.19,9300.0,58.7612,58.8527,58.7612,58.8527,9300.0
2009-04-13 14:35:00,77.19,77.32,77.14,77.15,9800.0,58.8527,58.9518,58.8146,58.8222,9800.0
2009-04-13 14:40:00,77.17,77.29,77.05,77.12,11500.0,58.8375,58.929,58.746,58.7994,11500.0
2009-04-13 14:45:00,77.16,77.16,76.99,77.09,8300.0,58.8299,58.8299,58.7002,58.7765,8300.0
2009-04-13 14:50:00,77.07,77.18,77.02,77.08,11500.0,58.7612,58.8451,58.7231,58.7689,11500.0
2009-04-13 14:55:00,77.14,77.23,77.01,77.06,9900.0,58.8146,58.8832,58.7155,58.7536,9900.0
2009-04-13 15:00:00,77.05,77.32,76.93,77.24,16600.0,58.746,58.9518,58.6545,58.8909,16600.0
2009-04-13 15:05:00,77.24,77.41,77.24,77.25,8600.0,58.8909,59.0205,58.8909,58.8985,8600.0
2009-04-13 15:10:00,77.24,77.42,77.23,77.42,16400.0,58.8909,59.0281,58.8832,59.0281,16400.0
2009-04-13 15:15:00,77.48,77.61,77.43,77.59,21400.0,59.0738,59.173,59.0357,59.1577,21400.0
2009-04-13 15:20:00,77.61,77.77,77.61,77.73,15500.0,59.173,59.2949,59.173,59.2644,15500.0
2009-04-13 15:25:00,77.75,77.95,77.73,77.92,30600.0,59.2797,59.4322,59.2644,59.4093,30600.0
2009-04-13 15:30:00,77.92,77.98,77.81,77.91,17200.0,59.4093,59.4551,59.3254,59.4017,17200.0
2009-04-13 15:35:00,77.92,77.94,77.79,77.84,14700.0,59.4093,59.4246,59.3102,59.3483,14700.0
2009-04-13 15:40:00,77.86,77.86,77.55,77.75,31900.0,59.3636,59.3636,59.1272,59.2797,31900.0
2009-04-13 15:45:00,77.77,77.8,77.47,77.54,31600.0,59.2949,59.3178,59.0662,59.1196,31600.0
2009-04-13 15:50:00,77.51,77.64,77.3,77.44,37300.0,59.0967,59.1958,58.9366,59.0433,37300.0
2009-04-13 15:55:00,77.44,77.44,77.18,77.19,48000.0,59.0433,59.0433,58.8451,58.8527,48000.0
2009-04-14 09:30:00,79.66,81.72,79.51,81.64,161100.0,60.736,62.3066,60.6216,62.2456,161100.0
2009-04-14 09:35:00,81.66,81.74,80.76,81.04,140600.0,62.2608,62.3218,61.5746,61.7881,140600.0
2009-04-14 09:40:00,81.13,82.31,80.75,82.18,157100.0,61.8567,62.7564,61.567,62.6573,157100.0
2009-04-14 09:45:00,82.18,84.88,81.81,84.73,320700.0,62.6573,64.7159,62.3752,64.6015,320700.0
2009-04-14 09:50:00,84.66,86.06,83.18,85.72,260500.0,64.5482,65.6156,63.4197,65.3563,260500.0
2009-04-14 09:55:00,85.72,85.83,84.11,84.4,177400.0,65.3563,65.4402,64.1288,64.3499,177400.0
2009-04-14 10:00:00,84.4,84.4,83.03,83.92,179600.0,64.3499,64.3499,63.3054,63.9839,179600.0
2009-04-14 10:05:00,83.88,84.07,83.54,83.65,103200.0,63.9535,64.0983,63.6942,63.7781,103200.0
2009-04-14 10:10:00,83.63,83.76,83.38,83.59,64800.0,63.7628,63.862,63.5722,63.7323,64800.0
2009-04-14 10:15:00,83.65,83.88,83.19,83.36,71300.0,63.7781,63.9535,63.4274,63.557,71300.0
2009-04-14 10:20:00,83.42,83.42,83.06,83.4,84900.0,63.6027,63.6027,63.3283,63.5875,84900.0
2009-04-14 10:25:00,83.38,83.4,82.96,83.23,110500.0,63.5722,63.5875,63.252,63.4579,110500.0
2009-04-14 10:30:00,83.2,83.67,83.19,83.35,74200.0,63.435,63.7933,63.4274,63.5494,74200.0
2009-04-14 10:35:00,83.35,83.42,83.17,83.27,35200.0,63.5494,63.6027,63.4121,63.4884,35200.0
2009-04-14 10:40:00,83.27,83.43,83.02,83.43,32700.0,63.4884,63.6104,63.2978,63.6104,32700.0
2009-04-14 10:45:00,83.42,83.43,83.01,83.09,31100.0,63.6027,63.6104,63.2901,63.3511,31100.0
2009-04-14 10:50:00,83.09,83.13,82.93,82.96,85100.0,63.3511,63.3816,63.2291,63.252,85100.0
2009-04-14 10:55:00,82.94,83.12,82.94,82.97,68300.0,63.2368,63.374,63.2368,63.2596,68300.0
2009-04-14 11:00:00,82.97,82.99,82.34,82.39,73200.0,63.2596,63.2749,62.7793,62.8174,73200.0
2009-04-14 11:05:00,82.41,82.67,82.34,82.56,50500.0,62.8327,63.0309,62.7793,62.947,50500.0
2009-04-14 11:10:00,82.57,82.57,81.99,82.08,71200.0,62.9547,62.9547,62.5124,62.5811,71200.0
2009-04-14 11:15:00,82.15,82.25,81.81,81.85,75500.0,62.6344,62.7107,62.3752,62.4057,75500.0
2009-04-14 11:20:00,81.88,81.9,81.28,81.49,60100.0,62.4286,62.4438,61.9711,62.1312,60100.0
2009-04-14 11:25:00,81.47,81.64,81.4,81.42,15500.0,62.116,62.2456,62.0626,62.0779,15500.0
2009-04-14 11:30:00,81.42,81.6,81.39,81.47,40400.0,62.0779,62.2151,62.055,62.116,40400.0
2009-04-14 11:35:00,81.5,81.58,81.29,81.43,64600.0,62.1388,62.1998,61.9787,62.0855,64600.0
2009-04-14 11:40:00,81.49,81.49,80.87,80.98,95500.0,62.1312,62.1312,61.6585,61.7424,95500.0
2009-04-14 11:45:00,81.0,81.35,80.97,81.13,57700.0,61.7576,62.0245,61.7348,61.8567,57700.0
2009-04-14 11:50:00,81.17,81.17,80.92,81.0,73400.0,61.8872,61.8872,61.6966,61.7576,73400.0
2009-04-14 11:55:00,80.95,80.95,80.12,80.15,46800.0,61.7195,61.7195,61.0867,61.1096,46800.0
2009-04-14 12:00:00,80.13,80.55,79.99,80.37,66500.0,61.0943,61.4145,60.9876,61.2773,66500.0
2009-04-14 12:05:00,80.34,80.39,79.8,80.02,50100.0,61.2544,61.2925,60.8427,61.0104,50100.0
2009-04-14 12:10:00,80.02,80.19,79.96,80.01,56900.0,61.0104,61.14,60.9647,61.0028,56900.0
2009-04-14 12:15:00,80.01,80.61,80.0,80.33,35000.0,61.0028,61.4603,60.9952,61.2468,35000.0
2009-04-14 12:20:00,80.37,80.99,80.37,80.98,57100.0,61.2773,61.75,61.2773,61.7424,57100.0
2009-04-14 12:25:00,80.97,81.0,80.79,80.93,26400.0,61.7348,61.7576,61.5975,61.7043,26400.0
2009-04-14 12:30:00,80.92,80.96,80.69,80.76,17200.0,61.6966,61.7271,61.5213,61.5746,17200.0
2009-04-14 12:35:00,80.72,80.74,80.27,80.39,11900.0,61.5441,61.5594,61.201,61.2925,11900.0
2009-04-14 12:40:00,80.39,80.39,80.01,80.02,13500.0,61.2925,61.2925,61.0028,61.0104,13500.0
2009-04-14 12:45:00,80.02,80.05,79.24,79.53,74500.0,61.0104,61.0333,60.4157,60.6368,74500.0
2009-04-14 12:50:00,79.44,79.58,79.3,79.38,52100.0,60.5682,60.675,60.4615,60.5225,52100.0
2009-04-14 12:55:00,79.45,79.45,79.1,79.35,33100.0,60.5758,60.5758,60.309,60.4996,33100.0
2009-04-14 13:00:00,79.36,79.58,79.04,79.15,19700.0,60.5072,60.675,60.2632,60.3471,19700.0
2009-04-14 13:05:00,79.08,79.35,79.08,79.27,25500.0,60.2937,60.4996,60.2937,60.4386,25500.0
2009-04-14 13:10:00,79.24,79.27,78.85,79.1,36600.0,60.4157,60.4386,60.1184,60.309,36600.0
2009-04-14 13:15:00,79.07,79.12,78.73,78.89,24800.0,60.2861,60.3242,60.0269,60.1489,24800.0
2009-04-14 13:20:00,78.91,78.91,78.66,78.83,29500.0,60.1641,60.1641,59.9735,60.1031,29500.0
2009-04-14 13:25:00,78.86,79.19,78.83,79.15,39500.0,60.126,60.3776,60.1031,60.3471,39500.0
2009-04-14 13:30:00,79.15,79.62,79.14,79.45,34400.0,60.3471,60.7055,60.3395,60.5758,34400.0
2009-04-14 13:35:00,79.45,79.52,78.96,79.04,28500.0,60.5758,60.6292,60.2022,60.2632,28500.0
2009-04-14 13:40:00,79.05,79.11,78.72,78.86,24300.0,60.2709,60.3166,60.0193,60.126,24300.0
2009-04-14 13:45:00,78.85,78.91,78.21,78.44,35100.0,60.1184,60.1641,59.6304,59.8058,35100.0
2009-04-14 13:50:00,78.49,78.81,78.36,78.45,27000.0,59.8439,60.0879,59.7448,59.8134,27000.0
2009-04-14 13:55:00,78.43,78.77,78.43,78.53,19500.0,59.7982,60.0574,59.7982,59.8744,19500.0
2009-04-14 14:00:00,78.55,79.01,78.47,79.01,31100.0,59.8896,60.2404,59.8287,60.2404,31100.0
2009-04-14 14:05:00,78.99,79.18,78.81,78.87,55800.0,60.2251,60.37,60.0879,60.1336,55800.0
2009-04-14 14:10:00,78.8,79.04,78.56,79.03,18500.0,60.0803,60.2632,59.8973,60.2556,18500.0
2009-04-14 14:15:00,79.04,79.6,78.91,79.58,31300.0,60.2632,60.6902,60.1641,60.675,31300.0
2009-04-14 14:20:00,79.59,80.01,79.52,79.86,42000.0,60.6826,61.0028,60.6292,60.8884,42000.0
2009-04-14 14:25:00,79.88,80.06,79.76,79.92,49600.0,60.9037,61.0409,60.8122,60.9342,49600.0
2009-04-14 14:30:00,79.94,80.09,79.77,79.97,33600.0,60.9494,61.0638,60.8198,60.9723,33600.0
2009-04-14 14:35:00,79.99,80.18,79.84,80.17,39700.0,60.9876,61.1324,60.8732,61.1248,39700.0
2009-04-14 14:40:00,80.16,80.43,80.13,80.4,44100.0,61.1172,61.323,61.0943,61.3002,44100.0
2009-04-14 14:45:00,80.41,80.88,80.41,80.57,36500.0,61.3078,61.6661,61.3078,61.4298,36500.0
2009-04-14 14:50:00,80.59,80.6,80.09,80.18,32600.0,61.445,61.4526,61.0638,61.1324,32600.0
2009-04-14 14:55:00,80.17,80.78,80.0,80.78,39100.0,61.1248,61.5899,60.9952,61.5899,39100.0
2009-04-14 15:00:00,80.92,80.99,80.57,80.87,63600.0,61.6966,61.75,61.4298,61.6585,63600.0
2009-04-14 15:05:00,80.87,81.1,80.36,80.36,40200.0,61.6585,61.8339,61.2697,61.2697,40200.0
2009-04-14 15:10:00,80.39,80.48,79.94,80.25,60400.0,61.2925,61.3612,60.9494,61.1858,60400.0
2009-04-14 15:15:00,80.24,80.75,80.01,80.71,37800.0,61.1782,61.567,61.0028,61.5365,37800.0
2009-04-14 15:20:00,80.71,80.76,80.14,80.23,39400.0,61.5365,61.5746,61.1019,61.1705,39400.0
2009-04-14 15:25:00,80.21,80.38,79.92,80.3,37900.0,61.1553,61.2849,60.9342,61.2239,37900.0
2009-04-14 15:30:00,80.31,80.43,80.23,80.27,36000.0,61.2315,61.323,61.1705,61.201,36000.0
2009-04-14 15:35:00,80.25,80.5,80.02,80.02,42400.0,61.1858,61.3764,61.0104,61.0104,42400.0
2009-04-14 15:40:00,80.02,80.25,79.97,80.0,67700.0,61.0104,61.1858,60.9723,60.9952,67700.0
2009-04-14 15:45:00,80.0,80.29,80.0,80.07,48300.0,60.9952,61.2163,60.9952,61.0486,48300.0
2009-04-14 15:50:00,80.07,80.35,80.05,80.06,146900.0,61.0486,61.262,61.0333,61.0409,146900.0
2009-04-14 15:55:00,80.04,80.14,79.87,80.14,144700.0,61.0257,61.1019,60.8961,61.1019,144700.0
2009-04-15 09:30:00,80.5,81.21,79.99,81.13,62400.0,61.3764,61.9177,60.9876,61.8567,62400.0
2009-04-15 09:35:00,81.11,81.17,80.16,81.04,59600.0,61.8415,61.8872,61.1172,61.7881,59600.0
2009-04-15 09:40:00,81.09,81.25,80.39,80.51,72200.0,61.8262,61.9482,61.2925,61.384,72200.0
2009-04-15 09:45:00,80.49,80.55,80.35,80.51,26200.0,61.3688,61.4145,61.262,61.384,26200.0
2009-04-15 09:50:00,80.5,80.71,80.39,80.44,29400.0,61.3764,61.5365,61.2925,61.3307,29400.0
2009-04-15 09:55:00,80.48,80.97,80.32,80.89,11700.0,61.3612,61.7348,61.2392,61.6738,11700.0
2009-04-15 10:00:00,80.83,80.93,80.74,80.82,8600.0,61.628,61.7043,61.5594,61.6204,8600.0
2009-04-15 10:05:00,80.87,80.98,80.67,80.98,24800.0,61.6585,61.7424,61.506,61.7424,24800.0
2009-04-15 10:10:00,81.0,81.05,80.89,80.9,17500.0,61.7576,61.7957,61.6738,61.6814,17500.0
2009-04-15 10:15:00,80.91,80.91,80.38,80.42,16500.0,61.689,61.689,61.2849,61.3154,16500.0
2009-04-15 10:20:00,80.44,80.52,80.19,80.22,19300.0,61.3307,61.3917,61.14,61.1629,19300.0
2009-04-15 10:25:00,80.23,80.23,79.72,79.94,33000.0,61.1705,61.1705,60.7817,60.9494,33000.0
2009-04-15 10:30:00,79.88,79.95,79.61,79.65,14900.0,60.9037,60.9571,60.6978,60.7283,14900.0
2009-04-15 10:35:00,79.65,79.72,79.38,79.65,13700.0,60.7283,60.7817,60.5225,60.7283,13700.0
2009-04-15 10:40:00,79.62,79.93,79.47,79.93,20400.0,60.7055,60.9418,60.5911,60.9418,20400.0
2009-04-15 10:45:00,79.96,79.96,79.62,79.62,5300.0,60.9647,60.9647,60.7055,60.7055,5300.0
2009-04-15 10:50:00,79.57,79.57,79.39,79.39,4500.0,60.6673,60.6673,60.5301,60.5301,4500.0
2009-04-15 10:55:00,79.38,79.52,79.36,79.46,10100.0,60.5225,60.6292,60.5072,60.5835,10100.0
2009-04-15 11:00:00,79.47,79.48,79.17,79.17,8900.0,60.5911,60.5987,60.3624,60.3624,8900.0
2009-04-15 11:05:00,79.18,79.39,79.18,79.38,6700.0,60.37,60.5301,60.37,60.5225,6700.0
2009-04-15 11:10:00,79.37,79.69,79.37,79.6,12000.0,60.5148,60.7588,60.5148,60.6902,12000.0
2009-04-15 11:15:00,79.6,79.67,79.41,79.46,22800.0,60.6902,60.7436,60.5453,60.5835,22800.0
2009-04-15 11:20:00,79.44,79.5,79.27,79.37,12000.0,60.5682,60.614,60.4386,60.5148,12000.0
2009-04-15 11:25:00,79.41,79.48,79.39,79.48,5300.0,60.5453,60.5987,60.5301,60.5987,5300.0
2009-04-15 11:30:00,79.47,79.68,79.44,79.46,10800.0,60.5911,60.7512,60.5682,60.5835,10800.0
2009-04-15 11:35:00,79.42,79.5,79.41,79.45,7300.0,60.553,60.614,60.5453,60.5758,7300.0
2009-04-15 11:40:00,79.46,79.48,79.38,79.41,4300.0,60.5835,60.5987,60.5225,60.5453,4300.0
2009-04-15 11:45:00,79.37,79.4,79.33,79.38,8100.0,60.5148,60.5377,60.4844,60.5225,8100.0
2009-04-15 11:50:00,79.35,79.5,79.35,79.38,12600.0,60.4996,60.614,60.4996,60.5225,12600.0
2009-04-15 11:55:00,79.39,79.56,79.33,79.33,9700.0,60.5301,60.6597,60.4844,60.4844,9700.0
2009-04-15 12:00:00,79.35,79.43,79.32,79.41,10800.0,60.4996,60.5606,60.4767,60.5453,10800.0
2009-04-15 12:05:00,79.39,79.42,79.3,79.32,5800.0,60.5301,60.553,60.4615,60.4767,5800.0
2009-04-15 12:10:00,79.34,79.41,79.34,79.37,6300.0,60.492,60.5453,60.492,60.5148,6300.0
2009-04-15 12:15:00,79.38,79.42,79.28,79.32,4600.0,60.5225,60.553,60.4462,60.4767,4600.0
2009-04-15 12:20:00,79.29,79.42,79.25,79.33,5200.0,60.4539,60.553,60.4234,60.4844,5200.0
2009-04-15 12:25:00,79.32,79.41,79.31,79.32,5600.0,60.4767,60.5453,60.4691,60.4767,5600.0
2009-04-15 12:30:00,79.31,79.32,79.22,79.25,6100.0,60.4691,60.4767,60.4005,60.4234,6100.0
2009-04-15 12:35:00,79.25,79.29,79.18,79.2,6200.0,60.4234,60.4539,60.37,60.3852,6200.0
2009-04-15 12:40:00,79.2,79.21,79.09,79.18,9100.0,60.3852,60.3929,60.3014,60.37,9100.0
2009-04-15 12:45:00,79.17,79.36,79.15,79.19,12000.0,60.3624,60.5072,60.3471,60.3776,12000.0
2009-04-15 12:50:00,79.17,79.28,79.17,79.22,7300.0,60.3624,60.4462,60.3624,60.4005,7300.0
2009-04-15 12:55:00,79.24,79.44,79.22,79.44,10900.0,60.4157,60.5682,60.4005,60.5682,10900.0
2009-04-15 13:00:00,79.45,79.54,79.33,79.33,13900.0,60.5758,60.6445,60.4844,60.4844,13900.0
2009-04-15 13:05:00,79.33,79.35,79.19,79.28,7900.0,60.4844,60.4996,60.3776,60.4462,7900.0
2009-04-15 13:10:00,79.27,79.35,79.26,79.27,6800.0,60.4386,60.4996,60.431,60.4386,6800.0
2009-04-15 13:15:00,79.27,79.29,79.2,79.2,7900.0,60.4386,60.4539,60.3852,60.3852,7900.0
2009-04-15 13:20:00,79.23,79.34,79.2,79.21,8300.0,60.4081,60.492,60.3852,60.3929,8300.0
2009-04-15 13:25:00,79.22,79.29,79.14,79.25,9400.0,60.4005,60.4539,60.3395,60.4234,9400.0
2009-04-15 13:30:00,79.25,79.4,79.25,79.4,8800.0,60.4234,60.5377,60.4234,60.5377,8800.0
2009-04-15 13:35:00,79.39,79.39,79.29,79.34,9600.0,60.5301,60.5301,60.4539,60.492,9600.0
2009-04-15 13:40:00,79.31,79.31,79.06,79.07,7400.0,60.4691,60.4691,60.2785,60.2861,7400.0
2009-04-15 13:45:00,79.07,79.08,78.67,78.67,8800.0,60.2861,60.2937,59.9811,59.9811,8800.0
2009-04-15 13:50:00,78.69,78.82,78.69,78.82,7400.0,59.9964,60.0955,59.9964,60.0955,7400.0
2009-04-15 13:55:00,78.78,78.82,78.7,78.81,9200.0,60.065,60.0955,60.004,60.0879,9200.0
2009-04-15 14:00:00,78.78,79.0,78.66,78.93,22900.0,60.065,60.2327,59.9735,60.1794,22900.0
2009-04-15 14:05:00,78.87,78.92,78.69,78.77,49100.0,60.1336,60.1718,59.9964,60.0574,49100.0
2009-04-15 14:10:00,78.77,78.83,78.65,78.74,15700.0,60.0574,60.1031,59.9659,60.0345,15700.0
2009-04-15 14:15:00,78.74,78.78,78.54,78.54,17200.0,60.0345,60.065,59.882,59.882,17200.0
2009-04-15 14:20:00,78.51,78.52,78.35,78.43,17300.0,59.8592,59.8668,59.7372,59.7982,17300.0
2009-04-15 14:25:00,78.39,78.46,78.37,78.4,12700.0,59.7677,59.821,59.7524,59.7753,12700.0
2009-04-15 14:30:00,78.36,78.5,78.25,78.37,15400.0,59.7448,59.8515,59.6609,59.7524,15400.0
2009-04-15 14:35:00,78.36,78.43,78.24,78.32,20600.0,59.7448,59.7982,59.6533,59.7143,20600.0
2009-04-15 14:40:00,78.31,78.32,78.12,78.16,19600.0,59.7067,59.7143,59.5618,59.5923,19600.0
2009-04-15 14:45:00,78.17,78.41,78.12,78.4,23700.0,59.5999,59.7829,59.5618,59.7753,23700.0
2009-04-15 14:50:00,78.41,78.47,78.35,78.41,17700.0,59.7829,59.8287,59.7372,59.7829,17700.0
2009-04-15 14:55:00,78.41,78.56,78.31,78.52,14700.0,59.7829,59.8973,59.7067,59.8668,14700.0
2009-04-15 15:00:00,78.53,78.87,78.46,78.8,17500.0,59.8744,60.1336,59.821,60.0803,17500.0
2009-04-15 15:05:00,78.78,78.94,78.62,78.62,18000.0,60.065,60.187,59.943,59.943,18000.0
2009-04-15 15:10:00,78.61,79.03,78.58,78.89,18500.0,59.9354,60.2556,59.9125,60.1489,18500.0
2009-04-15 15:15:00,78.89,79.09,78.85,79.0,19200.0,60.1489,60.3014,60.1184,60.2327,19200.0
2009-04-15 15:20:00,78.94,79.07,78.84,79.0,51700.0,60.187,60.2861,60.1108,60.2327,51700.0
2009-04-15 15:25:00,79.03,79.03,78.81,78.96,20700.0,60.2556,60.2556,60.0879,60.2022,20700.0
2009-04-15 15:30:00,78.93,79.1,78.82,79.03,26700.0,60.1794,60.309,60.0955,60.2556,26700.0
2009-04-15 15:35:00,78.99,79.06,78.9,79.0,24700.0,60.2251,60.2785,60.1565,60.2327,24700.0
2009-04-15 15:40:00,79.0,79.29,78.98,79.14,37900.0,60.2327,60.4539,60.2175,60.3395,37900.0
2009-04-15 15:45:00,79.17,79.39,79.17,79.35,40800.0,60.3624,60.5301,60.3624,60.4996,40800.0
2009-04-15 15:50:00,79.35,79.48,79.27,79.38,35900.0,60.4996,60.5987,60.4386,60.5225,35900.0
2009-04-15 15:55:00,79.39,79.58,79.39,79.5,144500.0,60.5301,60.675,60.5301,60.614,144500.0
2009-04-16 09:30:00,79.93,80.37,79.63,80.0,42100.0,60.9418,61.2773,60.7131,60.9952,42100.0
2009-04-16 09:35:00,79.98,80.35,79.84,80.21,25800.0,60.9799,61.262,60.8732,61.1553,25800.0
2009-04-16 09:40:00,80.18,80.18,79.5,79.85,17000.0,61.1324,61.1324,60.614,60.8808,17000.0
2009-04-16 09:45:00,79.84,79.84,79.39,79.46,6000.0,60.8732,60.8732,60.5301,60.5835,6000.0
2009-04-16 09:50:00,79.39,79.39,78.96,79.16,16900.0,60.5301,60.5301,60.2022,60.3547,16900.0
2009-04-16 09:55:00,79.18,79.25,79.14,79.21,9800.0,60.37,60.4234,60.3395,60.3929,9800.0
2009-04-16 10:00:00,79.21,79.35,78.88,78.91,37900.0,60.3929,60.4996,60.1413,60.1641,37900.0
2009-04-16 10:05:00,78.94,79.0,78.76,78.87,9600.0,60.187,60.2327,60.0498,60.1336,9600.0
2009-04-16 10:10:00,78.95,79.08,78.89,79.02,14300.0,60.1946,60.2937,60.1489,60.248,14300.0
2009-04-16 10:15:00,79.04,79.08,78.85,79.03,9800.0,60.2632,60.2937,60.1184,60.2556,9800.0
2009-04-16 10:20:00,79.02,79.11,78.97,79.01,9500.0,60.248,60.3166,60.2099,60.2404,9500.0
2009-04-16 10:25:00,79.03,79.22,79.03,79.06,21200.0,60.2556,60.4005,60.2556,60.2785,21200.0
2009-04-16 10:30:00,79.07,79.35,79.07,79.29,20500.0,60.2861,60.4996,60.2861,60.4539,20500.0
2009-04-16 10:35:00,79.3,79.41,79.3,79.34,27700.0,60.4615,60.5453,60.4615,60.492,27700.0
2009-04-16 10:40:00,79.35,79.39,79.27,79.3,14600.0,60.4996,60.5301,60.4386,60.4615,14600.0
2009-04-16 10:45:00,79.28,79.29,79.07,79.2,14600.0,60.4462,60.4539,60.2861,60.3852,14600.0
2009-04-16 10:50:00,79.21,79.3,79.18,79.19,6800.0,60.3929,60.4615,60.37,60.3776,6800.0
2009-04-16 10:55:00,79.25,79.39,79.21,79.39,9600.0,60.4234,60.5301,60.3929,60.5301,9600.0
2009-04-16 11:00:00,79.39,79.39,79.2,79.2,10700.0,60.5301,60.5301,60.3852,60.3852,10700.0
2009-04-16 11:05:00,79.2,79.39,79.15,79.36,17500.0,60.3852,60.5301,60.3471,60.5072,17500.0
2009-04-16 11:10:00,79.37,79.41,79.34,79.41,8500.0,60.5148,60.5453,60.492,60.5453,8500.0
2009-04-16 11:15:00,79.38,79.4,79.29,79.33,9600.0,60.5225,60.5377,60.4539,60.4844,9600.0
2009-04-16 11:20:00,79.34,79.45,79.32,79.37,8500.0,60.492,60.5758,60.4767,60.5148,8500.0
2009-04-16 11:25:00,79.4,79.44,79.29,79.38,7400.0,60.5377,60.5682,60.4539,60.5225,7400.0
2009-04-16 11:30:00,79.44,79.45,79.34,79.42,7000.0,60.5682,60.5758,60.492,60.553,7000.0
2009-04-16 11:35:00,79.44,79.49,79.41,79.48,10000.0,60.5682,60.6063,60.5453,60.5987,10000.0
2009-04-16 11:40:00,79.47,79.5,79.43,79.46,6800.0,60.5911,60.614,60.5606,60.5835,6800.0
2009-04-16 11:45:00,79.48,79.52,79.44,79.45,9600.0,60.5987,60.6292,60.5682,60.5758,9600.0
2009-04-16 11:50:00,79.45,79.54,79.42,79.53,6800.0,60.5758,60.6445,60.553,60.6368,6800.0
2009-04-16 11:55:00,79.52,79.65,79.52,79.6,9200.0,60.6292,60.7283,60.6292,60.6902,9200.0
2009-04-16 12:00:00,79.54,79.58,79.43,79.43,12100.0,60.6445,60.675,60.5606,60.5606,12100.0
2009-04-16 12:05:00,79.44,79.58,79.43,79.57,9800.0,60.5682,60.675,60.5606,60.6673,9800.0
2009-04-16 12:10:00,79.58,80.06,79.58,80.0,27400.0,60.675,61.0409,60.675,60.9952,27400.0
2009-04-16 12:15:00,80.0,80.0,79.95,79.97,11200.0,60.9952,60.9952,60.9571,60.9723,11200.0
2009-04-16 12:20:00,79.96,80.0,79.93,79.93,50700.0,60.9647,60.9952,60.9418,60.9418,50700.0
2009-04-16 12:25:00,79.94,80.03,79.92,80.0,27700.0,60.9494,61.0181,60.9342,60.9952,27700.0
2009-04-16 12:30:00,79.99,80.0,79.89,79.89,31700.0,60.9876,60.9952,60.9113,60.9113,31700.0
2009-04-16 12:35:00,79.87,79.9,79.69,79.73,22900.0,60.8961,60.9189,60.7588,60.7893,22900.0
2009-04-16 12:40:00,79.72,79.73,79.61,79.66,27000.0,60.7817,60.7893,60.6978,60.736,27000.0
2009-04-16 12:45:00,79.67,80.02,79.62,79.82,40600.0,60.7436,61.0104,60.7055,60.8579,40600.0
2009-04-16 12:50:00,79.84,79.93,79.79,79.93,13600.0,60.8732,60.9418,60.8351,60.9418,13600.0
2009-04-16 12:55:00,79.93,80.07,79.93,79.94,19300.0,60.9418,61.0486,60.9418,60.9494,19300.0
2009-04-16 13:00:00,79.94,80.04,79.9,79.97,10600.0,60.9494,61.0257,60.9189,60.9723,10600.0
2009-04-16 13:05:00,79.99,80.06,79.96,80.05,12700.0,60.9876,61.0409,60.9647,61.0333,12700.0
2009-04-16 13:10:00,80.04,80.05,79.83,79.94,16400.0,61.0257,61.0333,60.8656,60.9494,16400.0
2009-04-16 13:15:00,79.94,79.97,79.82,79.94,7400.0,60.9494,60.9723,60.8579,60.9494,7400.0
2009-04-16 13:20:00,79.95,80.09,79.91,79.95,14100.0,60.9571,61.0638,60.9266,60.9571,14100.0
2009-04-16 13:25:00,79.95,79.99,79.93,79.99,8000.0,60.9571,60.9876,60.9418,60.9876,8000.0
2009-04-16 13:30:00,80.0,80.0,79.83,79.83,36200.0,60.9952,60.9952,60.8656,60.8656,36200.0
2009-04-16 13:35:00,79.85,79.94,79.77,79.84,16600.0,60.8808,60.9494,60.8198,60.8732,16600.0
2009-04-16 13:40:00,79.78,79.88,79.78,79.85,7800.0,60.8274,60.9037,60.8274,60.8808,7800.0
2009-04-16 13:45:00,79.85,79.88,79.79,79.79,8100.0,60.8808,60.9037,60.8351,60.8351,8100.0
2009-04-16 13:50:00,79.79,79.93,79.79,79.82,12300.0,60.8351,60.9418,60.8351,60.8579,12300.0
2009-04-16 13:55:00,79.83,80.0,79.82,79.97,13700.0,60.8656,60.9952,60.8579,60.9723,13700.0
2009-04-16 14:00:00,79.96,80.0,79.95,79.95,10600.0,60.9647,60.9952,60.9571,60.9571,10600.0
2009-04-16 14:05:00,79.97,80.19,79.97,80.17,19200.0,60.9723,61.14,60.9723,61.1248,19200.0
2009-04-16 14:10:00,80.15,80.29,80.15,80.29,8700.0,61.1096,61.2163,61.1096,61.2163,8700.0
2009-04-16 14:15:00,80.29,80.33,80.2,80.21,19600.0,61.2163,61.2468,61.1477,61.1553,19600.0
2009-04-16 14:20:00,80.21,80.23,80.15,80.16,71800.0,61.1553,61.1705,61.1096,61.1172,71800.0
2009-04-16 14:25:00,80.15,80.27,80.09,80.19,20600.0,61.1096,61.201,61.0638,61.14,20600.0
2009-04-16 14:30:00,80.2,80.25,80.13,80.16,13200.0,61.1477,61.1858,61.0943,61.1172,13200.0
2009-04-16 14:35:00,80.17,80.28,80.14,80.25,48800.0,61.1248,61.2087,61.1019,61.1858,48800.0
2009-04-16 14:40:00,80.26,80.4,80.24,80.34,11200.0,61.1934,61.3002,61.1782,61.2544,11200.0
2009-04-16 14:45:00,80.38,80.5,80.33,80.37,15700.0,61.2849,61.3764,61.2468,61.2773,15700.0
2009-04-16 14:50:00,80.38,80.48,80.34,80.36,25300.0,61.2849,61.3612,61.2544,61.2697,25300.0
2009-04-16 14:55:00,80.39,80.44,80.32,80.37,12200.0,61.2925,61.3307,61.2392,61.2773,12200.0
2009-04-16 15:00:00,80.4,80.42,80.08,80.11,37200.0,61.3002,61.3154,61.0562,61.0791,37200.0
2009-04-16 15:05:00,80.11,80.24,80.1,80.2,26400.0,61.0791,61.1782,61.0714,61.1477,26400.0
2009-04-16 15:10:00,80.2,80.36,80.2,80.24,16500.0,61.1477,61.2697,61.1477,61.1782,16500.0
2009-04-16 15:15:00,80.25,80.36,80.23,80.36,45300.0,61.1858,61.2697,61.1705,61.2697,45300.0
2009-04-16 15:20:00,80.36,80.4,80.21,80.27,36900.0,61.2697,61.3002,61.1553,61.201,36900.0
2009-04-16 15:25:00,80.24,80.33,80.11,80.14,25100.0,61.1782,61.2468,61.0791,61.1019,25100.0
2009-04-16 15:30:00,80.14,80.27,80.14,80.21,19400.0,61.1019,61.201,61.1019,61.1553,19400.0
2009-04-16 15:35:00,80.23,80.49,80.21,80.47,26400.0,61.1705,61.3688,61.1553,61.3535,26400.0
2009-04-16 15:40:00,80.47,80.58,80.41,80.42,45700.0,61.3535,61.4374,61.3078,61.3154,45700.0
2009-04-16 15:45:00,80.44,80.62,80.41,80.5,49900.0,61.3307,61.4679,61.3078,61.3764,49900.0
2009-04-16 15:50:00,80.5,80.65,80.36,80.45,41800.0,61.3764,61.4908,61.2697,61.3383,41800.0
2009-04-16 15:55:00,80.45,80.48,80.31,80.32,62400.0,61.3383,61.3612,61.2315,61.2392,62400.0
2009-04-17 09:30:00,80.6,81.05,80.54,80.69,82800.0,61.4526,61.7957,61.4069,61.5213,82800.0
2009-04-17 09:35:00,80.54,80.6,80.14,80.18,10900.0,61.4069,61.4526,61.1019,61.1324,10900.0
2009-04-17 09:40:00,80.17,80.17,79.5,79.59,17500.0,61.1248,61.1248,60.614,60.6826,17500.0
2009-04-17 09:45:00,79.55,79.82,79.54,79.82,13900.0,60.6521,60.8579,60.6445,60.8579,13900.0
2009-04-17 09:50:00,79.85,79.85,79.33,79.77,24400.0,60.8808,60.8808,60.4844,60.8198,24400.0
2009-04-17 09:55:00,79.77,79.9,79.55,79.55,7500.0,60.8198,60.9189,60.6521,60.6521,7500.0
2009-04-17 10:00:00,79.57,79.63,79.49,79.63,10100.0,60.6673,60.7131,60.6063,60.7131,10100.0
2009-04-17 10:05:00,79.63,79.81,79.63,79.81,9800.0,60.7131,60.8503,60.7131,60.8503,9800.0
2009-04-17 10:10:00,79.78,79.84,79.65,79.71,4300.0,60.8274,60.8732,60.7283,60.7741,4300.0
2009-04-17 10:15:00,79.76,79.76,79.55,79.75,9200.0,60.8122,60.8122,60.6521,60.8046,9200.0
2009-04-17 10:20:00,79.73,79.89,79.66,79.69,17500.0,60.7893,60.9113,60.736,60.7588,17500.0
2009-04-17 10:25:00,79.69,79.83,79.69,79.8,6500.0,60.7588,60.8656,60.7588,60.8427,6500.0
2009-04-17 10:30:00,79.65,79.66,79.41,79.44,7100.0,60.7283,60.736,60.5453,60.5682,7100.0
2009-04-17 10:35:00,79.43,79.46,79.14,79.14,16100.0,60.5606,60.5835,60.3395,60.3395,16100.0
2009-04-17 10:40:00,79.16,79.22,79.06,79.12,12400.0,60.3547,60.4005,60.2785,60.3242,12400.0
2009-04-17 10:45:00,79.1,79.14,78.88,78.95,23100.0,60.309,60.3395,60.1413,60.1946,23100.0
2009-04-17 10:50:00,78.95,78.97,78.89,78.89,14600.0,60.1946,60.2099,60.1489,60.1489,14600.0
2009-04-17 10:55:00,78.89,78.92,78.82,78.89,8600.0,60.1489,60.1718,60.0955,60.1489,8600.0
2009-04-17 11:00:00,78.92,79.07,78.87,79.03,25400.0,60.1718,60.2861,60.1336,60.2556,25400.0
2009-04-17 11:05:00,79.02,79.05,78.9,78.99,10700.0,60.248,60.2709,60.1565,60.2251,10700.0
2009-04-17 11:10:00,78.96,79.2,78.94,79.16,9300.0,60.2022,60.3852,60.187,60.3547,9300.0
2009-04-17 11:15:00,79.12,79.24,79.09,79.14,8200.0,60.3242,60.4157,60.3014,60.3395,8200.0
2009-04-17 11:20:00,79.14,79.29,79.09,79.29,21400.0,60.3395,60.4539,60.3014,60.4539,21400.0
2009-04-17 11:25:00,79.28,79.36,79.25,79.34,8600.0,60.4462,60.5072,60.4234,60.492,8600.0
2009-04-17 11:30:00,79.3,79.54,79.29,79.5,9000.0,60.4615,60.6445,60.4539,60.614,9000.0
2009-04-17 11:35:00,79.51,79.67,79.43,79.61,10500.0,60.6216,60.7436,60.5606,60.6978,10500.0
2009-04-17 11:40:00,79.6,79.74,79.6,79.64,6700.0,60.6902,60.797,60.6902,60.7207,6700.0
2009-04-17 11:45:00,79.68,79.72,79.59,79.61,3500.0,60.7512,60.7817,60.6826,60.6978,3500.0
2009-04-17 11:50:00,79.65,79.65,79.57,79.61,21100.0,60.7283,60.7283,60.6673,60.6978,21100.0
2009-04-17 11:55:00,79.6,79.69,79.56,79.6,6600.0,60.6902,60.7588,60.6597,60.6902,6600.0
2009-04-17 12:00:00,79.6,79.74,79.6,79.66,6000.0,60.6902,60.797,60.6902,60.736,6000.0
2009-04-17 12:05:00,79.65,79.69,79.63,79.68,1800.0,60.7283,60.7588,60.7131,60.7512,1800.0
2009-04-17 12:10:00,79.7,79.76,79.65,79.68,9400.0,60.7665,60.8122,60.7283,60.7512,9400.0
2009-04-17 12:15:00,79.68,79.7,79.59,79.65,7200.0,60.7512,60.7665,60.6826,60.7283,7200.0
2009-04-17 12:20:00,79.67,79.78,79.66,79.69,9000.0,60.7436,60.8274,60.736,60.7588,9000.0
2009-04-17 12:25:00,79.71,79.83,79.71,79.8,4300.0,60.7741,60.8656,60.7741,60.8427,4300.0
2009-04-17 12:30:00,79.76,79.76,79.6,79.62,5400.0,60.8122,60.8122,60.6902,60.7055,5400.0
2009-04-17 12:35:00,79.66,79.68,79.59,79.6,4900.0,60.736,60.7512,60.6826,60.6902,4900.0
2009-04-17 12:40:00,79.55,79.65,79.55,79.65,6000.0,60.6521,60.7283,60.6521,60.7283,6000.0
2009-04-17 12:45:00,79.63,79.68,79.59,79.61,12700.0,60.7131,60.7512,60.6826,60.6978,12700.0
2009-04-17 12:50:00,79.59,79.76,79.58,79.76,8500.0,60.6826,60.8122,60.675,60.8122,8500.0
2009-04-17 12:55:00,79.76,79.79,79.67,79.72,11600.0,60.8122,60.8351,60.7436,60.7817,11600.0
2009-04-17 13:00:00,79.73,79.83,79.72,79.8,9000.0,60.7893,60.8656,60.7817,60.8427,9000.0
2009-04-17 13:05:00,79.8,79.83,79.72,79.82,7600.0,60.8427,60.8656,60.7817,60.8579,7600.0
2009-04-17 13:10:00,79.79,79.9,79.74,79.83,9800.0,60.8351,60.9189,60.797,60.8656,9800.0
2009-04-17 13:15:00,79.84,80.0,79.8,79.97,11400.0,60.8732,60.9952,60.8427,60.9723,11400.0
2009-04-17 13:20:00,79.94,79.99,79.78,79.78,6400.0,60.9494,60.9876,60.8274,60.8274,6400.0
2009-04-17 13:25:00,79.81,79.92,79.8,79.87,7300.0,60.8503,60.9342,60.8427,60.8961,7300.0
2009-04-17 13:30:00,79.84,79.84,79.68,79.79,9000.0,60.8732,60.8732,60.7512,60.8351,9000.0
2009-04-17 13:35:00,79.77,79.84,79.68,79.71,5800.0,60.8198,60.8732,60.7512,60.7741,5800.0
2009-04-17 13:40:00,79.75,79.86,79.72,79.81,6000.0,60.8046,60.8884,60.7817,60.8503,6000.0
2009-04-17 13:45:00,79.82,79.89,79.72,79.72,8600.0,60.8579,60.9113,60.7817,60.7817,8600.0
2009-04-17 13:50:00,79.72,79.75,79.65,79.71,8500.0,60.7817,60.8046,60.7283,60.7741,8500.0
2009-04-17 13:55:00,79.72,79.77,79.68,79.71,11400.0,60.7817,60.8198,60.7512,60.7741,11400.0
2009-04-17 14:00:00,79.72,79.74,79.61,79.66,13400.0,60.7817,60.797,60.6978,60.736,13400.0
2009-04-17 14:05:00,79.66,79.82,79.58,79.66,15600.0,60.736,60.8579,60.675,60.736,15600.0
2009-04-17 14:10:00,79.66,79.69,79.56,79.58,10000.0,60.736,60.7588,60.6597,60.675,10000.0
2009-04-17 14:15:00,79.6,79.78,79.58,79.77,17900.0,60.6902,60.8274,60.675,60.8198,17900.0
2009-04-17 14:20:00,79.72,79.79,79.58,79.59,17300.0,60.7817,60.8351,60.675,60.6826,17300.0
2009-04-17 14:25:00,79.62,79.65,79.42,79.43,24600.0,60.7055,60.7283,60.553,60.5606,24600.0
2009-04-17 14:30:00,79.47,79.56,79.44,79.53,18300.0,60.5911,60.6597,60.5682,60.6368,18300.0
2009-04-17 14:35:00,79.53,79.76,79.51,79.69,20800.0,60.6368,60.8122,60.6216,60.7588,20800.0
2009-04-17 14:40:00,79.74,79.81,79.67,79.67,9900.0,60.797,60.8503,60.7436,60.7436,9900.0
2009-04-17 14:45:00,79.7,79.71,79.53,79.56,15500.0,60.7665,60.7741,60.6368,60.6597,15500.0
2009-04-17 14:50:00,79.54,79.55,79.37,79.37,19500.0,60.6445,60.6521,60.5148,60.5148,19500.0
2009-04-17 14:55:00,79.32,79.37,79.28,79.28,17500.0,60.4767,60.5148,60.4462,60.4462,17500.0
2009-04-17 15:00:00,79.27,79.33,79.18,79.22,41800.0,60.4386,60.4844,60.37,60.4005,41800.0
2009-04-17 15:05:00,79.23,79.32,79.16,79.28,27800.0,60.4081,60.4767,60.3547,60.4462,27800.0
2009-04-17 15:10:00,79.29,79.47,79.27,79.47,18300.0,60.4539,60.5911,60.4386,60.5911,18300.0
2009-04-17 15:15:00,79.53,79.56,79.31,79.36,15600.0,60.6368,60.6597,60.4691,60.5072,15600.0
2009-04-17 15:20:00,79.36,79.57,79.32,79.51,24800.0,60.5072,60.6673,60.4767,60.6216,24800.0
2009-04-17 15:25:00,79.49,79.61,79.41,79.46,14800.0,60.6063,60.6978,60.5453,60.5835,14800.0
2009-04-17 15:30:00,79.49,79.55,79.26,79.42,25600.0,60.6063,60.6521,60.431,60.553,25600.0
2009-04-17 15:35:00,79.43,79.59,79.34,79.5,33300.0,60.5606,60.6826,60.492,60.614,33300.0
2009-04-17 15:40:00,79.46,79.8,79.45,79.74,34500.0,60.5835,60.8427,60.5758,60.797,34500.0
2009-04-17 15:45:00,79.74,79.74,79.58,79.73,52700.0,60.797,60.797,60.675,60.7893,52700.0
2009-04-17 15:50:00,79.73,79.73,79.5,79.51,41500.0,60.7893,60.7893,60.614,60.6216,41500.0
2009-04-17 15:55:00,79.5,79.51,79.25,79.36,52400.0,60.614,60.6216,60.4234,60.5072,52400.0
2009-04-20 09:30:00,78.46,78.75,78.25,78.43,16200.0,59.821,60.0421,59.6609,59.7982,16200.0
2009-04-20 09:35:00,78.45,78.45,77.89,77.91,23000.0,59.8134,59.8134,59.3864,59.4017,23000.0
2009-04-20 09:40:00,77.95,77.96,77.46,77.51,14000.0,59.4322,59.4398,59.0586,59.0967,14000.0
2009-04-20 09:45:00,77.5,77.82,77.49,77.75,19500.0,59.0891,59.3331,59.0815,59.2797,19500.0
2009-04-20 09:50:00,77.78,77.78,77.48,77.65,18300.0,59.3026,59.3026,59.0738,59.2035,18300.0
2009-04-20 09:55:00,77.63,77.73,77.41,77.59,15500.0,59.1882,59.2644,59.0205,59.1577,15500.0
2009-04-20 10:00:00,77.59,77.6,77.11,77.3,17700.0,59.1577,59.1653,58.7917,58.9366,17700.0
2009-04-20 10:05:00,77.29,77.4,77.26,77.28,12200.0,58.929,59.0128,58.9061,58.9213,12200.0
2009-04-20 10:10:00,77.31,77.36,77.2,77.29,9600.0,58.9442,58.9823,58.8604,58.929,9600.0
2009-04-20 10:15:00,77.28,77.35,77.24,77.29,12400.0,58.9213,58.9747,58.8909,58.929,12400.0
2009-04-20 10:20:00,77.26,77.29,77.18,77.28,13300.0,58.9061,58.929,58.8451,58.9213,13300.0
2009-04-20 10:25:00,77.32,77.44,77.21,77.25,8500.0,58.9518,59.0433,58.868,58.8985,8500.0
2009-04-20 10:30:00,77.26,77.45,77.21,77.33,16200.0,58.9061,59.051,58.868,58.9595,16200.0
2009-04-20 10:35:00,77.33,77.43,77.22,77.24,11000.0,58.9595,59.0357,58.8756,58.8909,11000.0
2009-04-20 10:40:00,77.23,77.23,76.93,76.94,15100.0,58.8832,58.8832,58.6545,58.6621,15100.0
2009-04-20 10:45:00,76.91,76.92,76.81,76.91,8500.0,58.6392,58.6469,58.563,58.6392,8500.0
2009-04-20 10:50:00,76.88,77.08,76.86,76.97,9700.0,58.6164,58.7689,58.6011,58.685,9700.0
2009-04-20 10:55:00,76.97,76.98,76.84,76.86,6200.0,58.685,58.6926,58.5859,58.6011,6200.0
2009-04-20 11:00:00,76.86,76.89,76.78,76.79,17400.0,58.6011,58.624,58.5401,58.5478,17400.0
2009-04-20 11:05:00,76.79,76.98,76.78,76.89,10300.0,58.5478,58.6926,58.5401,58.624,10300.0
2009-04-20 11:10:00,76.89,76.92,76.8,76.9,5900.0,58.624,58.6469,58.5554,58.6316,5900.0
2009-04-20 11:15:00,76.91,77.09,76.89,77.07,9000.0,58.6392,58.7765,58.624,58.7612,9000.0
2009-04-20 11:20:00,77.09,77.26,77.09,77.18,10900.0,58.7765,58.9061,58.7765,58.8451,10900.0
2009-04-20 11:25:00,77.2,77.23,77.13,77.18,8100.0,58.8604,58.8832,58.807,58.8451,8100.0
2009-04-20 11:30:00,77.18,77.19,76.93,76.93,9400.0,58.8451,58.8527,58.6545,58.6545,9400.0
2009-04-20 11:35:00,76.93,77.07,76.93,76.99,6800.0,58.6545,58.7612,58.6545,58.7002,6800.0
2009-04-20 11:40:00,77.01,77.03,76.84,76.91,9300.0,58.7155,58.7307,58.5859,58.6392,9300.0
2009-04-20 11:45:00,76.96,76.99,76.83,76.89,4900.0,58.6774,58.7002,58.5783,58.624,4900.0
2009-04-20 11:50:00,76.91,77.27,76.9,77.21,7000.0,58.6392,58.9137,58.6316,58.868,7000.0
2009-04-20 11:55:00,77.15,77.24,77.03,77.05,8400.0,58.8222,58.8909,58.7307,58.746,8400.0
2009-04-20 12:00:00,77.07,77.12,76.89,76.94,5600.0,58.7612,58.7994,58.624,58.6621,5600.0
2009-04-20 12:05:00,76.95,77.2,76.94,77.2,7400.0,58.6697,58.8604,58.6621,58.8604,7400.0
2009-04-20 12:10:00,77.16,77.34,77.1,77.34,8200.0,58.8299,58.9671,58.7841,58.9671,8200.0
2009-04-20 12:15:00,77.31,77.33,77.21,77.24,4000.0,58.9442,58.9595,58.868,58.8909,4000.0
2009-04-20 12:20:00,77.22,77.39,77.22,77.29,5200.0,58.8756,59.0052,58.8756,58.929,5200.0
2009-04-20 12:25:00,77.27,77.41,77.26,77.41,3800.0,58.9137,59.0205,58.9061,59.0205,3800.0
2009-04-20 12:30:00,77.4,77.42,77.27,77.42,5700.0,59.0128,59.0281,58.9137,59.0281,5700.0
2009-04-20 12:35:00,77.44,77.45,77.25,77.26,5700.0,59.0433,59.051,58.8985,58.9061,5700.0
2009-04-20 12:40:00,77.26,77.33,76.93,77.27,32800.0,58.9061,58.9595,58.6545,58.9137,32800.0
2009-04-20 12:45:00,77.3,77.53,77.25,77.5,8300.0,58.9366,59.112,58.8985,59.0891,8300.0
2009-04-20 12:50:00,77.47,77.48,77.39,77.39,5800.0,59.0662,59.0738,59.0052,59.0052,5800.0
2009-04-20 12:55:00,77.38,77.61,77.38,77.57,8100.0,58.9976,59.173,58.9976,59.1425,8100.0
2009-04-20 13:00:00,77.57,77.57,77.42,77.48,9800.0,59.1425,59.1425,59.0281,59.0738,9800.0
2009-04-20 13:05:00,77.51,77.52,77.45,77.49,12200.0,59.0967,59.1043,59.051,59.0815,12200.0
2009-04-20 13:10:00,77.43,77.43,77.35,77.38,10900.0,59.0357,59.0357,58.9747,58.9976,10900.0
2009-04-20 13:15:00,77.38,77.38,77.19,77.24,7300.0,58.9976,58.9976,58.8527,58.8909,7300.0
2009-04-20 13:20:00,77.26,77.39,77.25,77.32,3500.0,58.9061,59.0052,58.8985,58.9518,3500.0
2009-04-20 13:25:00,77.32,77.38,77.29,77.38,3000.0,58.9518,58.9976,58.929,58.9976,3000.0
2009-04-20 13:30:00,77.36,77.36,77.31,77.32,5200.0,58.9823,58.9823,58.9442,58.9518,5200.0
2009-04-20 13:35:00,77.34,77.34,77.21,77.23,6400.0,58.9671,58.9671,58.868,58.8832,6400.0
2009-04-20 13:40:00,77.3,77.48,77.29,77.48,24300.0,58.9366,59.0738,58.929,59.0738,24300.0
2009-04-20 13:45:00,77.5,77.54,77.38,77.4,9100.0,59.0891,59.1196,58.9976,59.0128,9100.0
2009-04-20 13:50:00,77.4,77.59,77.39,77.58,14600.0,59.0128,59.1577,59.0052,59.1501,14600.0
2009-04-20 13:55:00,77.56,77.67,77.56,77.59,6900.0,59.1348,59.2187,59.1348,59.1577,6900.0
2009-04-20 14:00:00,77.58,77.58,77.24,77.25,8600.0,59.1501,59.1501,58.8909,58.8985,8600.0
2009-04-20 14:05:00,77.23,77.24,77.09,77.11,7700.0,58.8832,58.8909,58.7765,58.7917,7700.0
2009-04-20 14:10:00,77.13,77.13,76.99,76.99,14000.0,58.807,58.807,58.7002,58.7002,14000.0
2009-04-20 14:15:00,77.0,77.3,77.0,77.3,6300.0,58.7079,58.9366,58.7079,58.9366,6300.0
2009-04-20 14:20:00,77.26,77.3,77.24,77.3,10800.0,58.9061,58.9366,58.8909,58.9366,10800.0
2009-04-20 14:25:00,77.28,77.37,77.16,77.36,10200.0,58.9213,58.99,58.8299,58.9823,10200.0
2009-04-20 14:30:00,77.35,77.42,77.32,77.35,9900.0,58.9747,59.0281,58.9518,58.9747,9900.0
2009-04-20 14:35:00,77.35,77.39,77.33,77.35,13000.0,58.9747,59.0052,58.9595,58.9747,13000.0
2009-04-20 14:40:00,77.35,77.53,77.33,77.53,13000.0,58.9747,59.112,58.9595,59.112,13000.0
2009-04-20 14:45:00,77.52,77.56,77.5,77.5,14800.0,59.1043,59.1348,59.0891,59.0891,14800.0
2009-04-20 14:50:00,77.52,77.52,77.19,77.19,11300.0,59.1043,59.1043,58.8527,58.8527,11300.0
2009-04-20 14:55:00,77.17,77.23,77.14,77.22,11700.0,58.8375,58.8832,58.8146,58.8756,11700.0
2009-04-20 15:00:00,77.23,77.3,77.17,77.21,14400.0,58.8832,58.9366,58.8375,58.868,14400.0
2009-04-20 15:05:00,77.22,77.31,77.14,77.25,16700.0,58.8756,58.9442,58.8146,58.8985,16700.0
2009-04-20 15:10:00,77.3,77.3,77.27,77.3,11000.0,58.9366,58.9366,58.9137,58.9366,11000.0
2009-04-20 15:15:00,77.27,77.32,77.2,77.32,14500.0,58.9137,58.9518,58.8604,58.9518,14500.0
2009-04-20 15:20:00,77.3,77.35,77.2,77.24,14900.0,58.9366,58.9747,58.8604,58.8909,14900.0
2009-04-20 15:25:00,77.28,77.4,77.18,77.4,17900.0,58.9213,59.0128,58.8451,59.0128,17900.0
2009-04-20 15:30:00,77.39,77.72,77.39,77.59,27000.0,59.0052,59.2568,59.0052,59.1577,27000.0
2009-04-20 15:35:00,77.59,77.79,77.47,77.47,49900.0,59.1577,59.3102,59.0662,59.0662,49900.0
2009-04-20 15:40:00,77.51,77.87,77.47,77.78,46700.0,59.0967,59.3712,59.0662,59.3026,46700.0
2009-04-20 15:45:00,77.81,77.91,77.65,77.66,32000.0,59.3254,59.4017,59.2035,59.2111,32000.0
2009-04-20 15:50:00,77.68,77.69,77.41,77.44,27300.0,59.2263,59.2339,59.0205,59.0433,27300.0
2009-04-20 15:55:00,77.43,77.56,77.39,77.51,45500.0,59.0357,59.1348,59.0052,59.0967,45500.0
2009-04-21 09:30:00,76.89,77.05,76.7,76.91,15000.0,58.624,58.746,58.4791,58.6392,15000.0
2009-04-21 09:35:00,76.92,77.64,76.84,77.63,6100.0,58.6469,59.1958,58.5859,59.1882,6100.0
2009-04-21 09:40:00,77.85,77.85,77.5,77.5,11100.0,59.3559,59.3559,59.0891,59.0891,11100.0
2009-04-21 09:45:00,77.5,77.6,77.5,77.53,13400.0,59.0891,59.1653,59.0891,59.112,13400.0
2009-04-21 09:50:00,77.55,77.77,77.5,77.5,21600.0,59.1272,59.2949,59.0891,59.0891,21600.0
2009-04-21 09:55:00,77.5,77.64,77.49,77.5,23100.0,59.0891,59.1958,59.0815,59.0891,23100.0
2009-04-21 10:00:00,77.5,77.55,77.33,77.33,32900.0,59.0891,59.1272,58.9595,58.9595,32900.0
2009-04-21 10:05:00,77.29,77.6,77.22,77.53,10600.0,58.929,59.1653,58.8756,59.112,10600.0
2009-04-21 10:10:00,77.58,77.58,77.17,77.21,5400.0,59.1501,59.1501,58.8375,58.868,5400.0
2009-04-21 10:15:00,77.19,77.3,77.1,77.19,6000.0,58.8527,58.9366,58.7841,58.8527,6000.0
2009-04-21 10:20:00,77.23,77.23,77.03,77.09,6400.0,58.8832,58.8832,58.7307,58.7765,6400.0
2009-04-21 10:25:00,77.07,77.09,76.87,76.97,5500.0,58.7612,58.7765,58.6087,58.685,5500.0
2009-04-21 10:30:00,76.91,76.91,76.65,76.79,16000.0,58.6392,58.6392,58.441,58.5478,16000.0
2009-04-21 10:35:00,76.8,76.84,76.69,76.74,15000.0,58.5554,58.5859,58.4715,58.5096,15000.0
2009-04-21 10:40:00,76.74,77.02,76.66,77.02,7700.0,58.5096,58.7231,58.4486,58.7231,7700.0
2009-04-21 10:45:00,77.05,77.12,76.85,76.86,6700.0,58.746,58.7994,58.5935,58.6011,6700.0
2009-04-21 10:50:00,76.92,76.96,76.79,76.87,4700.0,58.6469,58.6774,58.5478,58.6087,4700.0
2009-04-21 10:55:00,76.83,77.31,76.83,77.17,22300.0,58.5783,58.9442,58.5783,58.8375,22300.0
2009-04-21 11:00:00,77.25,77.39,77.24,77.35,9000.0,58.8985,59.0052,58.8909,58.9747,9000.0
2009-04-21 11:05:00,77.34,77.52,77.34,77.52,12900.0,58.9671,59.1043,58.9671,59.1043,12900.0
2009-04-21 11:10:00,77.52,77.72,77.5,77.68,18000.0,59.1043,59.2568,59.0891,59.2263,18000.0
2009-04-21 11:15:00,77.74,77.95,77.72,77.95,17900.0,59.2721,59.4322,59.2568,59.4322,17900.0
2009-04-21 11:20:00,77.94,78.04,77.87,77.95,7700.0,59.4246,59.5008,59.3712,59.4322,7700.0
2009-04-21 11:25:00,77.93,77.95,77.85,77.85,4200.0,59.4169,59.4322,59.3559,59.3559,4200.0
2009-04-21 11:30:00,77.88,77.88,77.72,77.77,4700.0,59.3788,59.3788,59.2568,59.2949,4700.0
2009-04-21 11:35:00,77.75,77.75,77.64,77.68,5100.0,59.2797,59.2797,59.1958,59.2263,5100.0
2009-04-21 11:40:00,77.7,77.88,77.69,77.82,5300.0,59.2416,59.3788,59.2339,59.3331,5300.0
2009-04-21 11:45:00,77.83,77.91,77.79,77.85,10700.0,59.3407,59.4017,59.3102,59.3559,10700.0
2009-04-21 11:50:00,77.83,77.9,77.73,77.82,13000.0,59.3407,59.3941,59.2644,59.3331,13000.0
2009-04-21 11:55:00,77.83,77.9,77.74,77.8,5800.0,59.3407,59.3941,59.2721,59.3178,5800.0
2009-04-21 12:00:00,77.83,77.88,77.8,77.86,7400.0,59.3407,59.3788,59.3178,59.3636,7400.0
2009-04-21 12:05:00,77.88,77.95,77.85,77.92,7600.0,59.3788,59.4322,59.3559,59.4093,7600.0
2009-04-21 12:10:00,77.93,77.99,77.87,77.92,4900.0,59.4169,59.4627,59.3712,59.4093,4900.0
2009-04-21 12:15:00,77.9,77.98,77.88,77.97,5000.0,59.3941,59.4551,59.3788,59.4474,5000.0
2009-04-21 12:20:00,77.98,77.98,77.8,77.82,10300.0,59.4551,59.4551,59.3178,59.3331,10300.0
2009-04-21 12:25:00,77.84,77.92,77.76,77.76,5000.0,59.3483,59.4093,59.2873,59.2873,5000.0
2009-04-21 12:30:00,77.78,77.81,77.77,77.8,5300.0,59.3026,59.3254,59.2949,59.3178,5300.0
2009-04-21 12:35:00,77.8,77.99,77.8,77.81,8200.0,59.3178,59.4627,59.3178,59.3254,8200.0
2009-04-21 12:40:00,77.83,77.94,77.8,77.91,4400.0,59.3407,59.4246,59.3178,59.4017,4400.0
2009-04-21 12:45:00,77.87,77.93,77.77,77.91,14700.0,59.3712,59.4169,59.2949,59.4017,14700.0
2009-04-21 12:50:00,77.91,77.95,77.77,77.87,8700.0,59.4017,59.4322,59.2949,59.3712,8700.0
2009-04-21 12:55:00,77.82,77.85,77.63,77.65,21300.0,59.3331,59.3559,59.1882,59.2035,21300.0
2009-04-21 13:00:00,77.69,77.78,77.69,77.7,10400.0,59.2339,59.3026,59.2339,59.2416,10400.0
2009-04-21 13:05:00,77.74,77.76,77.71,77.73,7100.0,59.2721,59.2873,59.2492,59.2644,7100.0
2009-04-21 13:10:00,77.73,77.8,77.6,77.67,20400.0,59.2644,59.3178,59.1653,59.2187,20400.0
2009-04-21 13:15:00,77.62,77.66,77.41,77.41,8600.0,59.1806,59.2111,59.0205,59.0205,8600.0
2009-04-21 13:20:00,77.41,77.53,77.39,77.51,2700.0,59.0205,59.112,59.0052,59.0967,2700.0
2009-04-21 13:25:00,77.53,77.59,77.48,77.48,22200.0,59.112,59.1577,59.0738,59.0738,22200.0
2009-04-21 13:30:00,77.45,77.49,77.26,77.3,4400.0,59.051,59.0815,58.9061,58.9366,4400.0
2009-04-21 13:35:00,77.3,77.35,77.23,77.3,8300.0,58.9366,58.9747,58.8832,58.9366,8300.0
2009-04-21 13:40:00,77.28,77.5,77.24,77.34,14400.0,58.9213,59.0891,58.8909,58.9671,14400.0
2009-04-21 13:45:00,77.32,77.33,77.23,77.27,8400.0,58.9518,58.9595,58.8832,58.9137,8400.0
2009-04-21 13:50:00,77.31,77.42,77.19,77.25,10900.0,58.9442,59.0281,58.8527,58.8985,10900.0
2009-04-21 13:55:00,77.27,77.42,77.25,77.31,8100.0,58.9137,59.0281,58.8985,58.9442,8100.0
2009-04-21 14:00:00,77.31,77.47,77.26,77.26,12300.0,58.9442,59.0662,58.9061,58.9061,12300.0
2009-04-21 14:05:00,77.25,77.25,77.13,77.21,9600.0,58.8985,58.8985,58.807,58.868,9600.0
2009-04-21 14:10:00,77.19,77.25,77.05,77.05,6400.0,58.8527,58.8985,58.746,58.746,6400.0
2009-04-21 14:15:00,77.05,77.14,76.99,77.1,5400.0,58.746,58.8146,58.7002,58.7841,5400.0
2009-04-21 14:20:00,77.13,77.27,77.13,77.26,8900.0,58.807,58.9137,58.807,58.9061,8900.0
2009-04-21 14:25:00,77.25,77.41,77.18,77.32,10300.0,58.8985,59.0205,58.8451,58.9518,10300.0
2009-04-21 14:30:00,77.36,77.49,77.31,77.48,12500.0,58.9823,59.0815,58.9442,59.0738,12500.0
2009-04-21 14:35:00,77.49,77.66,77.49,77.55,8100.0,59.0815,59.2111,59.0815,59.1272,8100.0
2009-04-21 14:40:00,77.55,77.59,77.49,77.54,10600.0,59.1272,59.1577,59.0815,59.1196,10600.0
2009-04-21 14:45:00,77.58,77.62,77.49,77.52,10700.0,59.1501,59.1806,59.0815,59.1043,10700.0
2009-04-21 14:50:00,77.48,77.56,77.35,77.51,10200.0,59.0738,59.1348,58.9747,59.0967,10200.0
2009-04-21 14:55:00,77.54,77.57,77.42,77.44,9200.0,59.1196,59.1425,59.0281,59.0433,9200.0
2009-04-21 15:00:00,77.43,77.63,77.4,77.6,15000.0,59.0357,59.1882,59.0128,59.1653,15000.0
2009-04-21 15:05:00,77.6,77.86,77.54,77.83,19700.0,59.1653,59.3636,59.1196,59.3407,19700.0
2009-04-21 15:10:00,77.81,78.0,77.79,77.86,22300.0,59.3254,59.4703,59.3102,59.3636,22300.0
2009-04-21 15:15:00,77.86,77.96,77.79,77.85,22200.0,59.3636,59.4398,59.3102,59.3559,22200.0
2009-04-21 15:20:00,77.87,77.88,77.56,77.58,14100.0,59.3712,59.3788,59.1348,59.1501,14100.0
2009-04-21 15:25:00,77.57,77.66,77.49,77.53,11400.0,59.1425,59.2111,59.0815,59.112,11400.0
2009-04-21 15:30:00,77.52,77.6,77.39,77.57,9300.0,59.1043,59.1653,59.0052,59.1425,9300.0
2009-04-21 15:35:00,77.57,77.66,77.45,77.53,15500.0,59.1425,59.2111,59.051,59.112,15500.0
2009-04-21 15:40:00,77.53,77.66,77.25,77.31,15700.0,59.112,59.2111,58.8985,58.9442,15700.0
2009-04-21 15:45:00,77.33,77.46,77.32,77.37,23300.0,58.9595,59.0586,58.9518,58.99,23300.0
2009-04-21 15:50:00,77.4,77.63,77.4,77.57,18100.0,59.0128,59.1882,59.0128,59.1425,18100.0
2009-04-21 15:55:00,77.58,77.75,77.57,77.67,32900.0,59.1501,59.2797,59.1425,59.2187,32900.0
2009-04-22 09:30:00,77.65,77.73,76.9,77.71,14800.0,59.2035,59.2644,58.6316,59.2492,14800.0
2009-04-22 09:35:00,77.73,78.49,77.73,78.3,45600.0,59.2644,59.8439,59.2644,59.699,45600.0
2009-04-22 09:40:00,78.31,78.51,78.24,78.38,10300.0,59.7067,59.8592,59.6533,59.76,10300.0
2009-04-22 09:45:00,78.29,78.29,77.83,77.84,8100.0,59.6914,59.6914,59.3407,59.3483,8100.0
2009-04-22 09:50:00,77.83,78.21,77.66,78.18,13500.0,59.3407,59.6304,59.2111,59.6075,13500.0
2009-04-22 09:55:00,78.19,78.47,78.19,78.25,7700.0,59.6152,59.8287,59.6152,59.6609,7700.0
2009-04-22 10:00:00,78.29,78.57,78.25,78.52,11400.0,59.6914,59.9049,59.6609,59.8668,11400.0
2009-04-22 10:05:00,78.46,78.84,78.44,78.82,32700.0,59.821,60.1108,59.8058,60.0955,32700.0
2009-04-22 10:10:00,78.81,78.88,78.78,78.83,12100.0,60.0879,60.1413,60.065,60.1031,12100.0
2009-04-22 10:15:00,78.84,78.93,78.8,78.9,14700.0,60.1108,60.1794,60.0803,60.1565,14700.0
2009-04-22 10:20:00,78.87,79.24,78.87,79.05,20000.0,60.1336,60.4157,60.1336,60.2709,20000.0
2009-04-22 10:25:00,79.09,79.17,79.03,79.07,11300.0,60.3014,60.3624,60.2556,60.2861,11300.0
2009-04-22 10:30:00,79.08,79.3,79.03,79.17,16000.0,60.2937,60.4615,60.2556,60.3624,16000.0
2009-04-22 10:35:00,79.19,79.45,79.17,79.38,14500.0,60.3776,60.5758,60.3624,60.5225,14500.0
2009-04-22 10:40:00,79.4,79.49,79.16,79.3,15700.0,60.5377,60.6063,60.3547,60.4615,15700.0
2009-04-22 10:45:00,79.23,79.5,79.18,79.48,12100.0,60.4081,60.614,60.37,60.5987,12100.0
2009-04-22 10:50:00,79.44,79.62,79.44,79.6,10900.0,60.5682,60.7055,60.5682,60.6902,10900.0
2009-04-22 10:55:00,79.58,79.62,79.24,79.27,5500.0,60.675,60.7055,60.4157,60.4386,5500.0
2009-04-22 11:00:00,79.27,79.55,79.27,79.55,6400.0,60.4386,60.6521,60.4386,60.6521,6400.0
2009-04-22 11:05:00,79.47,79.59,79.47,79.57,11800.0,60.5911,60.6826,60.5911,60.6673,11800.0
2009-04-22 11:10:00,79.53,79.53,79.39,79.4,7400.0,60.6368,60.6368,60.5301,60.5377,7400.0
2009-04-22 11:15:00,79.39,79.45,79.35,79.4,16000.0,60.5301,60.5758,60.4996,60.5377,16000.0
2009-04-22 11:20:00,79.39,79.62,79.36,79.56,11700.0,60.5301,60.7055,60.5072,60.6597,11700.0
2009-04-22 11:25:00,79.55,79.57,79.44,79.48,5800.0,60.6521,60.6673,60.5682,60.5987,5800.0
2009-04-22 11:30:00,79.54,79.6,79.5,79.5,5500.0,60.6445,60.6902,60.614,60.614,5500.0
2009-04-22 11:35:00,79.51,79.65,79.51,79.63,7200.0,60.6216,60.7283,60.6216,60.7131,7200.0
2009-04-22 11:40:00,79.62,79.65,79.53,79.53,7600.0,60.7055,60.7283,60.6368,60.6368,7600.0
2009-04-22 11:45:00,79.57,79.62,79.51,79.57,11600.0,60.6673,60.7055,60.6216,60.6673,11600.0
2009-04-22 11:50:00,79.51,79.59,79.5,79.59,4800.0,60.6216,60.6826,60.614,60.6826,4800.0
2009-04-22 11:55:00,79.57,79.6,79.53,79.53,5400.0,60.6673,60.6902,60.6368,60.6368,5400.0
2009-04-22 12:00:00,79.6,79.61,79.51,79.55,4700.0,60.6902,60.6978,60.6216,60.6521,4700.0
2009-04-22 12:05:00,79.55,79.67,79.51,79.67,11500.0,60.6521,60.7436,60.6216,60.7436,11500.0
2009-04-22 12:10:00,79.63,79.74,79.63,79.74,4100.0,60.7131,60.797,60.7131,60.797,4100.0
2009-04-22 12:15:00,79.75,79.8,79.61,79.65,8300.0,60.8046,60.8427,60.6978,60.7283,8300.0
2009-04-22 12:20:00,79.64,79.69,79.51,79.58,9900.0,60.7207,60.7588,60.6216,60.675,9900.0
2009-04-22 12:25:00,79.55,79.6,79.44,79.44,29500.0,60.6521,60.6902,60.5682,60.5682,29500.0
2009-04-22 12:30:00,79.45,79.54,79.32,79.4,26300.0,60.5758,60.6445,60.4767,60.5377,26300.0
2009-04-22 12:35:00,79.35,79.43,79.26,79.43,9600.0,60.4996,60.5606,60.431,60.5606,9600.0
2009-04-22 12:40:00,79.43,79.46,79.25,79.25,8300.0,60.5606,60.5835,60.4234,60.4234,8300.0
2009-04-22 12:45:00,79.26,79.27,79.07,79.25,8800.0,60.431,60.4386,60.2861,60.4234,8800.0
2009-04-22 12:50:00,79.19,79.3,79.05,79.3,14500.0,60.3776,60.4615,60.2709,60.4615,14500.0
2009-04-22 12:55:00,79.28,79.35,79.25,79.25,4600.0,60.4462,60.4996,60.4234,60.4234,4600.0
2009-04-22 13:00:00,79.28,79.4,79.07,79.25,11100.0,60.4462,60.5377,60.2861,60.4234,11100.0
2009-04-22 13:05:00,79.24,79.43,79.24,79.39,12800.0,60.4157,60.5606,60.4157,60.5301,12800.0
2009-04-22 13:10:00,79.35,79.4,79.12,79.38,9000.0,60.4996,60.5377,60.3242,60.5225,9000.0
2009-04-22 13:15:00,79.33,79.56,79.33,79.36,14700.0,60.4844,60.6597,60.4844,60.5072,14700.0
2009-04-22 13:20:00,79.34,79.62,79.3,79.55,19500.0,60.492,60.7055,60.4615,60.6521,19500.0
2009-04-22 13:25:00,79.5,79.75,79.48,79.64,9600.0,60.614,60.8046,60.5987,60.7207,9600.0
2009-04-22 13:30:00,79.66,79.81,79.57,79.81,9900.0,60.736,60.8503,60.6673,60.8503,9900.0
2009-04-22 13:35:00,79.82,79.84,79.67,79.69,7100.0,60.8579,60.8732,60.7436,60.7588,7100.0
2009-04-22 13:40:00,79.67,79.76,79.54,79.56,6600.0,60.7436,60.8122,60.6445,60.6597,6600.0
2009-04-22 13:45:00,79.53,79.62,79.39,79.55,6800.0,60.6368,60.7055,60.5301,60.6521,6800.0
2009-04-22 13:50:00,79.58,79.7,79.57,79.57,8300.0,60.675,60.7665,60.6673,60.6673,8300.0
2009-04-22 13:55:00,79.57,79.6,79.34,79.38,6400.0,60.6673,60.6902,60.492,60.5225,6400.0
2009-04-22 14:00:00,79.38,79.54,79.34,79.43,7900.0,60.5225,60.6445,60.492,60.5606,7900.0
2009-04-22 14:05:00,79.39,79.61,79.32,79.55,7900.0,60.5301,60.6978,60.4767,60.6521,7900.0
2009-04-22 14:10:00,79.56,79.65,79.52,79.65,9000.0,60.6597,60.7283,60.6292,60.7283,9000.0
2009-04-22 14:15:00,79.68,79.91,79.68,79.85,10300.0,60.7512,60.9266,60.7512,60.8808,10300.0
2009-04-22 14:20:00,79.85,80.0,79.83,79.95,11600.0,60.8808,60.9952,60.8656,60.9571,11600.0
2009-04-22 14:25:00,79.94,80.0,79.85,79.94,17400.0,60.9494,60.9952,60.8808,60.9494,17400.0
2009-04-22 14:30:00,79.95,80.35,79.95,80.32,16000.0,60.9571,61.262,60.9571,61.2392,16000.0
2009-04-22 14:35:00,80.29,80.45,80.26,80.27,12800.0,61.2163,61.3383,61.1934,61.201,12800.0
2009-04-22 14:40:00,80.25,80.46,80.25,80.44,28900.0,61.1858,61.3459,61.1858,61.3307,28900.0
2009-04-22 14:45:00,80.44,80.5,80.28,80.28,16700.0,61.3307,61.3764,61.2087,61.2087,16700.0
2009-04-22 14:50:00,80.32,80.38,80.24,80.29,11800.0,61.2392,61.2849,61.1782,61.2163,11800.0
2009-04-22 14:55:00,80.29,80.35,79.99,80.02,13100.0,61.2163,61.262,60.9876,61.0104,13100.0
2009-04-22 15:00:00,80.02,80.18,79.98,80.0,13300.0,61.0104,61.1324,60.9799,60.9952,13300.0
2009-04-22 15:05:00,80.07,80.18,80.01,80.08,11600.0,61.0486,61.1324,61.0028,61.0562,11600.0
2009-04-22 15:10:00,80.11,80.45,80.09,80.22,20100.0,61.0791,61.3383,61.0638,61.1629,20100.0
2009-04-22 15:15:00,80.3,80.35,79.88,80.0,21900.0,61.2239,61.262,60.9037,60.9952,21900.0
2009-04-22 15:20:00,80.02,80.26,80.02,80.21,26200.0,61.0104,61.1934,61.0104,61.1553,26200.0
2009-04-22 15:25:00,80.19,80.23,80.03,80.17,24600.0,61.14,61.1705,61.0181,61.1248,24600.0
2009-04-22 15:30:00,80.17,80.23,80.01,80.23,28800.0,61.1248,61.1705,61.0028,61.1705,28800.0
2009-04-22 15:35:00,80.24,80.26,79.73,79.79,27200.0,61.1782,61.1934,60.7893,60.8351,27200.0
2009-04-22 15:40:00,79.79,80.01,79.65,79.77,31400.0,60.8351,61.0028,60.7283,60.8198,31400.0
2009-04-22 15:45:00,79.71,79.83,79.44,79.63,29800.0,60.7741,60.8656,60.5682,60.7131,29800.0
2009-04-22 15:50:00,79.59,79.69,79.4,79.48,54200.0,60.6826,60.7588,60.5377,60.5987,54200.0
2009-04-22 15:55:00,79.49,79.53,79.28,79.4,57300.0,60.6063,60.6368,60.4462,60.5377,57300.0
2009-04-23 09:30:00,78.85,79.99,78.85,79.65,25300.0,60.1184,60.9876,60.1184,60.7283,25300.0
2009-04-23 09:35:00,79.7,79.7,78.63,78.68,15700.0,60.7665,60.7665,59.9506,59.9888,15700.0
2009-04-23 09:40:00,78.68,79.09,78.56,78.84,11500.0,59.9888,60.3014,59.8973,60.1108,11500.0
2009-04-23 09:45:00,78.75,78.82,78.67,78.79,5900.0,60.0421,60.0955,59.9811,60.0726,5900.0
2009-04-23 09:50:00,78.81,79.08,78.39,78.39,12400.0,60.0879,60.2937,59.7677,59.7677,12400.0
2009-04-23 09:55:00,78.45,78.5,78.3,78.46,5300.0,59.8134,59.8515,59.699,59.821,5300.0
2009-04-23 10:00:00,78.39,78.41,77.74,78.02,14500.0,59.7677,59.7829,59.2721,59.4856,14500.0
2009-04-23 10:05:00,78.0,78.24,77.95,78.24,11000.0,59.4703,59.6533,59.4322,59.6533,11000.0
2009-04-23 10:10:00,78.24,78.54,78.24,78.39,14300.0,59.6533,59.882,59.6533,59.7677,14300.0
2009-04-23 10:15:00,78.38,78.82,78.32,78.8,11000.0,59.76,60.0955,59.7143,60.0803,11000.0
2009-04-23 10:20:00,78.79,79.03,78.56,79.03,8000.0,60.0726,60.2556,59.8973,60.2556,8000.0
2009-04-23 10:25:00,79.07,79.09,78.75,78.79,8300.0,60.2861,60.3014,60.0421,60.0726,8300.0
2009-04-23 10:30:00,78.81,78.9,78.65,78.89,10600.0,60.0879,60.1565,59.9659,60.1489,10600.0
2009-04-23 10:35:00,78.95,79.35,78.95,79.13,12500.0,60.1946,60.4996,60.1946,60.3319,12500.0
2009-04-23 10:40:00,79.1,79.22,78.89,78.96,10600.0,60.309,60.4005,60.1489,60.2022,10600.0
2009-04-23 10:45:00,78.89,79.05,78.89,78.97,11500.0,60.1489,60.2709,60.1489,60.2099,11500.0
2009-04-23 10:50:00,78.97,79.08,78.92,79.04,7700.0,60.2099,60.2937,60.1718,60.2632,7700.0
2009-04-23 10:55:00,79.0,79.0,78.84,78.85,8900.0,60.2327,60.2327,60.1108,60.1184,8900.0
2009-04-23 11:00:00,78.82,79.06,78.75,79.06,11000.0,60.0955,60.2785,60.0421,60.2785,11000.0
2009-04-23 11:05:00,79.04,79.07,78.92,78.97,6300.0,60.2632,60.2861,60.1718,60.2099,6300.0
2009-04-23 11:10:00,78.95,78.97,78.55,78.57,7300.0,60.1946,60.2099,59.8896,59.9049,7300.0
2009-04-23 11:15:00,78.53,78.53,78.28,78.31,6200.0,59.8744,59.8744,59.6838,59.7067,6200.0
2009-04-23 11:20:00,78.3,78.36,78.2,78.2,10200.0,59.699,59.7448,59.6228,59.6228,10200.0
2009-04-23 11:25:00,78.16,78.18,78.02,78.06,5400.0,59.5923,59.6075,59.4856,59.5161,5400.0
2009-04-23 11:30:00,78.09,78.11,77.83,78.11,6500.0,59.5389,59.5542,59.3407,59.5542,6500.0
2009-04-23 11:35:00,78.12,78.19,77.94,77.95,4400.0,59.5618,59.6152,59.4246,59.4322,4400.0
2009-04-23 11:40:00,77.99,78.03,77.94,78.0,2500.0,59.4627,59.4932,59.4246,59.4703,2500.0
2009-04-23 11:45:00,77.95,78.08,77.85,78.08,3600.0,59.4322,59.5313,59.3559,59.5313,3600.0
2009-04-23 11:50:00,78.04,78.19,78.04,78.18,2200.0,59.5008,59.6152,59.5008,59.6075,2200.0
2009-04-23 11:55:00,78.13,78.18,77.81,78.0,4800.0,59.5694,59.6075,59.3254,59.4703,4800.0
2009-04-23 12:00:00,77.97,78.1,77.97,78.03,3900.0,59.4474,59.5466,59.4474,59.4932,3900.0
2009-04-23 12:05:00,78.01,78.08,77.98,78.08,3200.0,59.4779,59.5313,59.4551,59.5313,3200.0
2009-04-23 12:10:00,78.11,78.36,78.11,78.36,3700.0,59.5542,59.7448,59.5542,59.7448,3700.0
2009-04-23 12:15:00,78.4,78.64,78.4,78.55,1500.0,59.7753,59.9583,59.7753,59.8896,1500.0
2009-04-23 12:20:00,78.54,78.64,78.54,78.59,2700.0,59.882,59.9583,59.882,59.9201,2700.0
2009-04-23 12:25:00,78.53,78.53,78.44,78.49,2800.0,59.8744,59.8744,59.8058,59.8439,2800.0
2009-04-23 12:30:00,78.49,78.49,78.13,78.13,2600.0,59.8439,59.8439,59.5694,59.5694,2600.0
2009-04-23 12:35:00,78.17,78.43,78.17,78.43,2300.0,59.5999,59.7982,59.5999,59.7982,2300.0
2009-04-23 12:40:00,78.51,78.69,78.43,78.65,6200.0,59.8592,59.9964,59.7982,59.9659,6200.0
2009-04-23 12:45:00,78.64,78.66,78.59,78.6,1400.0,59.9583,59.9735,59.9201,59.9278,1400.0
2009-04-23 12:50:00,78.62,78.62,78.43,78.51,3000.0,59.943,59.943,59.7982,59.8592,3000.0
2009-04-23 12:55:00,78.47,78.68,78.47,78.59,3200.0,59.8287,59.9888,59.8287,59.9201,3200.0
2009-04-23 13:00:00,78.54,78.84,78.54,78.74,6900.0,59.882,60.1108,59.882,60.0345,6900.0
2009-04-23 13:05:00,78.72,78.79,78.59,78.78,2400.0,60.0193,60.0726,59.9201,60.065,2400.0
2009-04-23 13:10:00,78.82,78.86,78.5,78.61,5900.0,60.0955,60.126,59.8515,59.9354,5900.0
2009-04-23 13:15:00,78.59,78.77,78.5,78.77,1900.0,59.9201,60.0574,59.8515,60.0574,1900.0
2009-04-23 13:20:00,78.73,78.96,78.66,78.88,7900.0,60.0269,60.2022,59.9735,60.1413,7900.0
2009-04-23 13:25:00,78.86,79.26,78.85,79.16,14300.0,60.126,60.431,60.1184,60.3547,14300.0
2009-04-23 13:30:00,79.17,79.21,79.09,79.13,5300.0,60.3624,60.3929,60.3014,60.3319,5300.0
2009-04-23 13:35:00,79.16,79.3,79.09,79.09,4300.0,60.3547,60.4615,60.3014,60.3014,4300.0
2009-04-23 13:40:00,79.1,79.22,79.09,79.1,5400.0,60.309,60.4005,60.3014,60.309,5400.0
2009-04-23 13:45:00,79.1,79.12,78.89,78.89,4600.0,60.309,60.3242,60.1489,60.1489,4600.0
2009-04-23 13:50:00,78.89,78.89,78.65,78.7,3600.0,60.1489,60.1489,59.9659,60.004,3600.0
2009-04-23 13:55:00,78.75,78.94,78.75,78.88,2400.0,60.0421,60.187,60.0421,60.1413,2400.0
2009-04-23 14:00:00,78.8,78.84,78.5,78.73,16800.0,60.0803,60.1108,59.8515,60.0269,16800.0
2009-04-23 14:05:00,78.67,78.7,78.44,78.47,4000.0,59.9811,60.004,59.8058,59.8287,4000.0
2009-04-23 14:10:00,78.45,78.62,78.41,78.54,5300.0,59.8134,59.943,59.7829,59.882,5300.0
2009-04-23 14:15:00,78.56,78.89,78.48,78.84,8600.0,59.8973,60.1489,59.8363,60.1108,8600.0
2009-04-23 14:20:00,78.74,78.78,78.51,78.56,6200.0,60.0345,60.065,59.8592,59.8973,6200.0
2009-04-23 14:25:00,78.6,78.75,78.49,78.75,6100.0,59.9278,60.0421,59.8439,60.0421,6100.0
2009-04-23 14:30:00,78.77,78.8,78.67,78.72,4300.0,60.0574,60.0803,59.9811,60.0193,4300.0
2009-04-23 14:35:00,78.73,79.05,78.63,79.05,9100.0,60.0269,60.2709,59.9506,60.2709,9100.0
2009-04-23 14:40:00,79.03,79.31,79.03,79.11,14500.0,60.2556,60.4691,60.2556,60.3166,14500.0
2009-04-23 14:45:00,79.17,79.19,78.98,79.13,7900.0,60.3624,60.3776,60.2175,60.3319,7900.0
2009-04-23 14:50:00,79.13,79.22,79.06,79.06,5400.0,60.3319,60.4005,60.2785,60.2785,5400.0
2009-04-23 14:55:00,79.0,79.0,78.7,78.7,9900.0,60.2327,60.2327,60.004,60.004,9900.0
2009-04-23 15:00:00,78.71,78.8,78.46,78.7,13700.0,60.0116,60.0803,59.821,60.004,13700.0
2009-04-23 15:05:00,78.62,78.68,78.51,78.52,7600.0,59.943,59.9888,59.8592,59.8668,7600.0
2009-04-23 15:10:00,78.48,78.52,78.27,78.36,9800.0,59.8363,59.8668,59.6762,59.7448,9800.0
2009-04-23 15:15:00,78.38,78.42,78.21,78.32,9700.0,59.76,59.7905,59.6304,59.7143,9700.0
2009-04-23 15:20:00,78.28,78.47,78.13,78.47,13700.0,59.6838,59.8287,59.5694,59.8287,13700.0
2009-04-23 15:25:00,78.47,78.48,78.22,78.24,22500.0,59.8287,59.8363,59.638,59.6533,22500.0
2009-04-23 15:30:00,78.23,78.5,78.09,78.27,38100.0,59.6457,59.8515,59.5389,59.6762,38100.0
2009-04-23 15:35:00,78.21,78.28,78.08,78.21,22700.0,59.6304,59.6838,59.5313,59.6304,22700.0
2009-04-23 15:40:00,78.21,78.91,78.21,78.91,28400.0,59.6304,60.1641,59.6304,60.1641,28400.0
2009-04-23 15:45:00,78.95,78.98,78.62,78.77,25000.0,60.1946,60.2175,59.943,60.0574,25000.0
2009-04-23 15:50:00,78.77,79.21,78.71,79.18,30900.0,60.0574,60.3929,60.0116,60.37,30900.0
2009-04-23 15:55:00,79.16,79.2,78.92,79.07,34600.0,60.3547,60.3852,60.1718,60.2861,34600.0
2009-04-24 09:30:00,79.65,79.65,79.09,79.29,6200.0,60.7283,60.7283,60.3014,60.4539,6200.0
2009-04-24 09:35:00,79.16,79.25,78.83,78.86,8500.0,60.3547,60.4234,60.1031,60.126,8500.0
2009-04-24 09:40:00,78.84,79.15,78.68,79.15,5800.0,60.1108,60.3471,59.9888,60.3471,5800.0
2009-04-24 09:45:00,79.21,79.21,78.98,79.14,5000.0,60.3929,60.3929,60.2175,60.3395,5000.0
2009-04-24 09:50:00,79.13,79.49,79.02,79.32,5500.0,60.3319,60.6063,60.248,60.4767,5500.0
2009-04-24 09:55:00,79.32,79.62,79.32,79.62,4600.0,60.4767,60.7055,60.4767,60.7055,4600.0
2009-04-24 10:00:00,79.7,80.0,79.61,79.85,9500.0,60.7665,60.9952,60.6978,60.8808,9500.0
2009-04-24 10:05:00,79.9,80.21,79.9,79.94,9200.0,60.9189,61.1553,60.9189,60.9494,9200.0
2009-04-24 10:10:00,79.83,80.03,79.81,80.03,7600.0,60.8656,61.0181,60.8503,61.0181,7600.0
2009-04-24 10:15:00,79.97,80.16,79.97,80.0,8800.0,60.9723,61.1172,60.9723,60.9952,8800.0
2009-04-24 10:20:00,80.04,80.13,79.89,79.99,8100.0,61.0257,61.0943,60.9113,60.9876,8100.0
2009-04-24 10:25:00,79.91,80.31,79.72,80.08,11700.0,60.9266,61.2315,60.7817,61.0562,11700.0
2009-04-24 10:30:00,80.09,80.31,80.09,80.23,14000.0,61.0638,61.2315,61.0638,61.1705,14000.0
2009-04-24 10:35:00,80.23,80.47,80.18,80.34,23300.0,61.1705,61.3535,61.1324,61.2544,23300.0
2009-04-24 10:40:00,80.4,80.48,80.3,80.3,11800.0,61.3002,61.3612,61.2239,61.2239,11800.0
2009-04-24 10:45:00,80.32,80.76,80.27,80.73,16700.0,61.2392,61.5746,61.201,61.5518,16700.0
2009-04-24 10:50:00,80.73,80.76,80.58,80.59,11900.0,61.5518,61.5746,61.4374,61.445,11900.0
2009-04-24 10:55:00,80.59,80.74,80.56,80.72,14200.0,61.445,61.5594,61.4222,61.5441,14200.0
2009-04-24 11:00:00,80.74,80.74,80.5,80.58,9000.0,61.5594,61.5594,61.3764,61.4374,9000.0
2009-04-24 11:05:00,80.47,80.61,80.37,80.61,7600.0,61.3535,61.4603,61.2773,61.4603,7600.0
2009-04-24 11:10:00,80.66,81.02,80.63,80.95,12100.0,61.4984,61.7729,61.4755,61.7195,12100.0
2009-04-24 11:15:00,81.01,81.28,81.01,81.12,13000.0,61.7652,61.9711,61.7652,61.8491,13000.0
2009-04-24 11:20:00,81.11,81.22,81.0,81.2,13000.0,61.8415,61.9254,61.7576,61.9101,13000.0
2009-04-24 11:25:00,81.21,81.61,81.12,81.56,22500.0,61.9177,62.2227,61.8491,62.1846,22500.0
2009-04-24 11:30:00,81.61,81.99,81.6,81.96,23900.0,62.2227,62.5124,62.2151,62.4896,23900.0
2009-04-24 11:35:00,81.98,82.16,81.89,82.08,24800.0,62.5048,62.6421,62.4362,62.5811,24800.0
2009-04-24 11:40:00,82.06,82.1,81.88,81.98,10000.0,62.5658,62.5963,62.4286,62.5048,10000.0
2009-04-24 11:45:00,81.93,82.22,81.93,82.02,13200.0,62.4667,62.6878,62.4667,62.5353,13200.0
2009-04-24 11:50:00,82.02,82.06,81.93,82.02,11500.0,62.5353,62.5658,62.4667,62.5353,11500.0
2009-04-24 11:55:00,81.97,82.17,81.94,82.05,11800.0,62.4972,62.6497,62.4743,62.5582,11800.0
2009-04-24 12:00:00,82.03,82.08,81.88,82.07,9500.0,62.5429,62.5811,62.4286,62.5734,9500.0
2009-04-24 12:05:00,82.07,82.13,82.0,82.05,13800.0,62.5734,62.6192,62.5201,62.5582,13800.0
2009-04-24 12:10:00,82.07,82.18,82.02,82.09,11800.0,62.5734,62.6573,62.5353,62.5887,11800.0
2009-04-24 12:15:00,82.07,82.22,82.04,82.04,12100.0,62.5734,62.6878,62.5506,62.5506,12100.0
2009-04-24 12:20:00,82.1,82.21,82.02,82.2,26200.0,62.5963,62.6802,62.5353,62.6726,26200.0
2009-04-24 12:25:00,82.19,82.24,82.14,82.15,9900.0,62.6649,62.7031,62.6268,62.6344,9900.0
2009-04-24 12:30:00,82.15,82.28,82.11,82.14,11500.0,62.6344,62.7335,62.6039,62.6268,11500.0
2009-04-24 12:35:00,82.12,82.42,82.1,82.42,9100.0,62.6116,62.8403,62.5963,62.8403,9100.0
2009-04-24 12:40:00,82.37,82.4,82.27,82.3,10100.0,62.8022,62.825,62.7259,62.7488,10100.0
2009-04-24 12:45:00,82.36,82.41,82.16,82.16,5100.0,62.7945,62.8327,62.6421,62.6421,5100.0
2009-04-24 12:50:00,82.13,82.41,82.04,82.41,11500.0,62.6192,62.8327,62.5506,62.8327,11500.0
2009-04-24 12:55:00,82.46,82.47,82.24,82.27,8600.0,62.8708,62.8784,62.7031,62.7259,8600.0
2009-04-24 13:00:00,82.27,82.36,82.25,82.31,4300.0,62.7259,62.7945,62.7107,62.7564,4300.0
2009-04-24 13:05:00,82.31,82.33,82.23,82.25,8000.0,62.7564,62.7717,62.6954,62.7107,8000.0
2009-04-24 13:10:00,82.25,82.3,82.23,82.26,5600.0,62.7107,62.7488,62.6954,62.7183,5600.0
2009-04-24 13:15:00,82.26,82.26,82.17,82.24,4100.0,62.7183,62.7183,62.6497,62.7031,4100.0
2009-04-24 13:20:00,82.2,82.56,82.2,82.53,13400.0,62.6726,62.947,62.6726,62.9242,13400.0
2009-04-24 13:25:00,82.5,82.65,82.46,82.65,14900.0,62.9013,63.0157,62.8708,63.0157,14900.0
2009-04-24 13:30:00,82.61,82.7,82.54,82.66,23800.0,62.9852,63.0538,62.9318,63.0233,23800.0
2009-04-24 13:35:00,82.65,82.68,82.5,82.57,15400.0,63.0157,63.0385,62.9013,62.9547,15400.0
2009-04-24 13:40:00,82.56,82.57,82.45,82.56,11300.0,62.947,62.9547,62.8632,62.947,11300.0
2009-04-24 13:45:00,82.57,82.64,82.55,82.55,11200.0,62.9547,63.008,62.9394,62.9394,11200.0
2009-04-24 13:50:00,82.55,82.62,82.47,82.61,12200.0,62.9394,62.9928,62.8784,62.9852,12200.0
2009-04-24 13:55:00,82.6,82.72,82.55,82.61,10200.0,62.9775,63.069,62.9394,62.9852,10200.0
2009-04-24 14:00:00,82.6,82.9,82.24,82.53,24600.0,62.9775,63.2063,62.7031,62.9242,24600.0
2009-04-24 14:05:00,82.54,82.75,82.25,82.27,23300.0,62.9318,63.0919,62.7107,62.7259,23300.0
2009-04-24 14:10:00,82.29,82.37,81.72,81.87,30900.0,62.7412,62.8022,62.3066,62.4209,30900.0
2009-04-24 14:15:00,81.86,82.31,81.86,82.18,20300.0,62.4133,62.7564,62.4133,62.6573,20300.0
2009-04-24 14:20:00,82.17,82.39,82.01,82.15,12600.0,62.6497,62.8174,62.5277,62.6344,12600.0
2009-04-24 14:25:00,82.13,82.37,82.03,82.31,10500.0,62.6192,62.8022,62.5429,62.7564,10500.0
2009-04-24 14:30:00,82.4,82.56,82.27,82.31,13400.0,62.825,62.947,62.7259,62.7564,13400.0
2009-04-24 14:35:00,82.32,82.56,82.32,82.51,7400.0,62.764,62.947,62.764,62.9089,7400.0
2009-04-24 14:40:00,82.55,82.74,82.51,82.74,14800.0,62.9394,63.0843,62.9089,63.0843,14800.0
2009-04-24 14:45:00,82.75,82.93,82.69,82.71,32700.0,63.0919,63.2291,63.0461,63.0614,32700.0
2009-04-24 14:50:00,82.72,82.9,82.71,82.9,19300.0,63.069,63.2063,63.0614,63.2063,19300.0
2009-04-24 14:55:00,82.9,82.94,82.7,82.78,8900.0,63.2063,63.2368,63.0538,63.1148,8900.0
2009-04-24 15:00:00,82.81,83.01,82.7,82.96,17700.0,63.1376,63.2901,63.0538,63.252,17700.0
2009-04-24 15:05:00,82.91,83.11,82.89,83.01,14900.0,63.2139,63.3664,63.1986,63.2901,14900.0
2009-04-24 15:10:00,83.0,83.0,82.85,82.89,15800.0,63.2825,63.2825,63.1681,63.1986,15800.0
2009-04-24 15:15:00,82.9,82.96,82.78,82.81,20500.0,63.2063,63.252,63.1148,63.1376,20500.0
2009-04-24 15:20:00,82.82,82.88,82.67,82.88,7500.0,63.1453,63.191,63.0309,63.191,7500.0
2009-04-24 15:25:00,82.89,82.93,82.53,82.64,23300.0,63.1986,63.2291,62.9242,63.008,23300.0
2009-04-24 15:30:00,82.64,82.79,82.61,82.61,9600.0,63.008,63.1224,62.9852,62.9852,9600.0
2009-04-24 15:35:00,82.61,82.62,82.27,82.35,33000.0,62.9852,62.9928,62.7259,62.7869,33000.0
2009-04-24 15:40:00,82.35,82.51,82.22,82.28,38300.0,62.7869,62.9089,62.6878,62.7335,38300.0
2009-04-24 15:45:00,82.3,82.38,82.2,82.28,29100.0,62.7488,62.8098,62.6726,62.7335,29100.0
2009-04-24 15:50:00,82.27,82.52,82.16,82.22,45300.0,62.7259,62.9165,62.6421,62.6878,45300.0
2009-04-24 15:55:00,82.22,82.32,81.8,81.94,67200.0,62.6878,62.764,62.3676,62.4743,67200.0
2009-04-27 09:30:00,80.76,81.06,80.58,80.97,13000.0,61.5746,61.8034,61.4374,61.7348,13000.0
2009-04-27 09:35:00,80.94,81.23,80.77,81.12,9100.0,61.7119,61.933,61.5823,61.8491,9100.0
2009-04-27 09:40:00,81.19,81.36,81.02,81.13,7500.0,61.9025,62.0321,61.7729,61.8567,7500.0
2009-04-27 09:45:00,81.13,81.13,80.88,80.92,6400.0,61.8567,61.8567,61.6661,61.6966,6400.0
2009-04-27 09:50:00,80.94,81.3,80.88,81.08,7000.0,61.7119,61.9864,61.6661,61.8186,7000.0
2009-04-27 09:55:00,81.18,81.21,80.93,81.18,9300.0,61.8949,61.9177,61.7043,61.8949,9300.0
2009-04-27 10:00:00,81.26,81.56,81.12,81.31,11600.0,61.9559,62.1846,61.8491,61.994,11600.0
2009-04-27 10:05:00,81.34,81.38,80.8,80.87,4900.0,62.0169,62.0474,61.6051,61.6585,4900.0
2009-04-27 10:10:00,80.84,80.97,80.7,80.97,7000.0,61.6356,61.7348,61.5289,61.7348,7000.0
2009-04-27 10:15:00,80.86,81.44,80.78,81.44,3500.0,61.6509,62.0931,61.5899,62.0931,3500.0
2009-04-27 10:20:00,81.47,81.69,81.41,81.69,4300.0,62.116,62.2837,62.0702,62.2837,4300.0
2009-04-27 10:25:00,81.61,81.76,81.51,81.7,6500.0,62.2227,62.3371,62.1465,62.2913,6500.0
2009-04-27 10:30:00,81.7,81.7,81.47,81.47,7400.0,62.2913,62.2913,62.116,62.116,7400.0
2009-04-27 10:35:00,81.56,81.94,81.56,81.81,7400.0,62.1846,62.4743,62.1846,62.3752,7400.0
2009-04-27 10:40:00,81.81,81.96,81.62,81.91,12100.0,62.3752,62.4896,62.2303,62.4514,12100.0
2009-04-27 10:45:00,81.96,81.99,81.88,81.95,5500.0,62.4896,62.5124,62.4286,62.4819,5500.0
2009-04-27 10:50:00,81.88,81.94,81.76,81.88,8700.0,62.4286,62.4743,62.3371,62.4286,8700.0
2009-04-27 10:55:00,81.87,81.98,81.85,81.96,3000.0,62.4209,62.5048,62.4057,62.4896,3000.0
2009-04-27 11:00:00,81.98,81.99,81.92,81.95,18600.0,62.5048,62.5124,62.4591,62.4819,18600.0
2009-04-27 11:05:00,81.93,82.0,81.86,81.98,6000.0,62.4667,62.5201,62.4133,62.5048,6000.0
2009-04-27 11:10:00,81.99,82.01,81.93,81.98,19100.0,62.5124,62.5277,62.4667,62.5048,19100.0
2009-04-27 11:15:00,81.97,81.97,81.42,81.45,12000.0,62.4972,62.4972,62.0779,62.1007,12000.0
2009-04-27 11:20:00,81.45,81.71,81.34,81.67,8800.0,62.1007,62.299,62.0169,62.2685,8800.0
2009-04-27 11:25:00,81.75,81.85,81.75,81.85,3300.0,62.3295,62.4057,62.3295,62.4057,3300.0
2009-04-27 11:30:00,81.9,81.94,81.74,81.75,1600.0,62.4438,62.4743,62.3218,62.3295,1600.0
2009-04-27 11:35:00,81.77,82.03,81.77,81.98,1800.0,62.3447,62.5429,62.3447,62.5048,1800.0
2009-04-27 11:40:00,82.02,82.02,81.69,81.85,4400.0,62.5353,62.5353,62.2837,62.4057,4400.0
2009-04-27 11:45:00,81.86,81.97,81.84,81.86,4900.0,62.4133,62.4972,62.3981,62.4133,4900.0
2009-04-27 11:50:00,81.86,81.87,81.63,81.66,5700.0,62.4133,62.4209,62.238,62.2608,5700.0
2009-04-27 11:55:00,81.66,81.78,81.66,81.77,8900.0,62.2608,62.3523,62.2608,62.3447,8900.0
2009-04-27 12:00:00,81.84,82.09,81.79,82.09,6800.0,62.3981,62.5887,62.36,62.5887,6800.0
2009-04-27 12:05:00,82.11,82.12,81.96,81.96,4000.0,62.6039,62.6116,62.4896,62.4896,4000.0
2009-04-27 12:10:00,81.82,81.87,81.58,81.58,6400.0,62.3828,62.4209,62.1998,62.1998,6400.0
2009-04-27 12:15:00,81.56,81.56,81.4,81.4,4500.0,62.1846,62.1846,62.0626,62.0626,4500.0
2009-04-27 12:20:00,81.43,81.47,81.34,81.42,3700.0,62.0855,62.116,62.0169,62.0779,3700.0
2009-04-27 12:25:00,81.41,81.41,81.15,81.22,3200.0,62.0702,62.0702,61.872,61.9254,3200.0
2009-04-27 12:30:00,81.26,81.29,81.14,81.14,2200.0,61.9559,61.9787,61.8644,61.8644,2200.0
2009-04-27 12:35:00,81.14,81.18,80.94,81.18,3900.0,61.8644,61.8949,61.7119,61.8949,3900.0
2009-04-27 12:40:00,81.1,81.11,80.88,80.98,2300.0,61.8339,61.8415,61.6661,61.7424,2300.0
2009-04-27 12:45:00,80.98,81.01,80.89,80.91,2100.0,61.7424,61.7652,61.6738,61.689,2100.0
2009-04-27 12:50:00,80.92,80.92,80.67,80.73,3700.0,61.6966,61.6966,61.506,61.5518,3700.0
2009-04-27 12:55:00,80.73,80.88,80.73,80.87,1400.0,61.5518,61.6661,61.5518,61.6585,1400.0
2009-04-27 13:00:00,80.83,80.84,80.56,80.68,10800.0,61.628,61.6356,61.4222,61.5136,10800.0
2009-04-27 13:05:00,80.65,80.75,80.56,80.75,3900.0,61.4908,61.567,61.4222,61.567,3900.0
2009-04-27 13:10:00,80.77,80.97,80.77,80.95,3100.0,61.5823,61.7348,61.5823,61.7195,3100.0
2009-04-27 13:15:00,80.93,80.93,80.7,80.76,5200.0,61.7043,61.7043,61.5289,61.5746,5200.0
2009-04-27 13:20:00,80.67,80.74,80.55,80.72,3300.0,61.506,61.5594,61.4145,61.5441,3300.0
2009-04-27 13:25:00,80.72,80.88,80.57,80.57,6700.0,61.5441,61.6661,61.4298,61.4298,6700.0
2009-04-27 13:30:00,80.57,80.71,80.45,80.64,4100.0,61.4298,61.5365,61.3383,61.4831,4100.0
2009-04-27 13:35:00,80.71,80.71,80.5,80.66,3600.0,61.5365,61.5365,61.3764,61.4984,3600.0
2009-04-27 13:40:00,80.68,80.89,80.64,80.83,3500.0,61.5136,61.6738,61.4831,61.628,3500.0
2009-04-27 13:45:00,80.78,80.78,80.4,80.42,3800.0,61.5899,61.5899,61.3002,61.3154,3800.0
2009-04-27 13:50:00,80.45,80.51,80.37,80.38,3900.0,61.3383,61.384,61.2773,61.2849,3900.0
2009-04-27 13:55:00,80.37,80.41,80.3,80.37,10000.0,61.2773,61.3078,61.2239,61.2773,10000.0
2009-04-27 14:00:00,80.38,80.38,80.23,80.33,6800.0,61.2849,61.2849,61.1705,61.2468,6800.0
2009-04-27 14:05:00,80.3,80.37,80.25,80.27,6700.0,61.2239,61.2773,61.1858,61.201,6700.0
2009-04-27 14:10:00,80.28,80.51,80.28,80.51,1500.0,61.2087,61.384,61.2087,61.384,1500.0
2009-04-27 14:15:00,80.5,80.5,80.23,80.39,7400.0,61.3764,61.3764,61.1705,61.2925,7400.0
2009-04-27 14:20:00,80.47,80.57,80.37,80.57,2600.0,61.3535,61.4298,61.2773,61.4298,2600.0
2009-04-27 14:25:00,80.57,80.6,80.4,80.51,5300.0,61.4298,61.4526,61.3002,61.384,5300.0
2009-04-27 14:30:00,80.6,80.76,80.59,80.75,6300.0,61.4526,61.5746,61.445,61.567,6300.0
2009-04-27 14:35:00,80.76,80.96,80.76,80.91,5000.0,61.5746,61.7271,61.5746,61.689,5000.0
2009-04-27 14:40:00,80.94,80.95,80.72,80.81,4600.0,61.7119,61.7195,61.5441,61.6128,4600.0
2009-04-27 14:45:00,80.78,80.83,80.69,80.78,4200.0,61.5899,61.628,61.5213,61.5899,4200.0
2009-04-27 14:50:00,80.83,80.86,80.65,80.65,6300.0,61.628,61.6509,61.4908,61.4908,6300.0
2009-04-27 14:55:00,80.65,80.98,80.65,80.91,14600.0,61.4908,61.7424,61.4908,61.689,14600.0
2009-04-27 15:00:00,80.93,80.96,80.68,80.77,12100.0,61.7043,61.7271,61.5136,61.5823,12100.0
2009-04-27 15:05:00,80.78,80.78,80.54,80.62,5700.0,61.5899,61.5899,61.4069,61.4679,5700.0
2009-04-27 15:10:00,80.59,80.82,80.59,80.7,12100.0,61.445,61.6204,61.445,61.5289,12100.0
2009-04-27 15:15:00,80.72,81.24,80.67,81.24,13700.0,61.5441,61.9406,61.506,61.9406,13700.0
2009-04-27 15:20:00,81.3,81.3,81.1,81.13,14000.0,61.9864,61.9864,61.8339,61.8567,14000.0
2009-04-27 15:25:00,81.13,81.18,81.06,81.18,23400.0,61.8567,61.8949,61.8034,61.8949,23400.0
2009-04-27 15:30:00,81.15,81.21,80.93,81.02,11400.0,61.872,61.9177,61.7043,61.7729,11400.0
2009-04-27 15:35:00,81.04,81.1,80.87,80.89,12400.0,61.7881,61.8339,61.6585,61.6738,12400.0
2009-04-27 15:40:00,80.87,81.38,80.81,81.33,23500.0,61.6585,62.0474,61.6128,62.0092,23500.0
2009-04-27 15:45:00,81.25,81.4,81.05,81.33,22000.0,61.9482,62.0626,61.7957,62.0092,22000.0
2009-04-27 15:50:00,81.28,81.28,80.88,81.14,22700.0,61.9711,61.9711,61.6661,61.8644,22700.0
2009-04-27 15:55:00,81.14,81.14,80.83,80.99,31100.0,61.8644,61.8644,61.628,61.75,31100.0
2009-04-28 09:30:00,80.3,80.46,79.93,80.21,5500.0,61.2239,61.3459,60.9418,61.1553,5500.0
2009-04-28 09:35:00,80.21,80.64,79.9,80.64,6000.0,61.1553,61.4831,60.9189,61.4831,6000.0
2009-04-28 09:40:00,80.64,80.7,80.21,80.21,3300.0,61.4831,61.5289,61.1553,61.1553,3300.0
2009-04-28 09:45:00,80.17,80.39,80.12,80.22,13200.0,61.1248,61.2925,61.0867,61.1629,13200.0
2009-04-28 09:50:00,80.19,80.75,80.19,80.65,3000.0,61.14,61.567,61.14,61.4908,3000.0
2009-04-28 09:55:00,80.77,80.89,80.63,80.86,2100.0,61.5823,61.6738,61.4755,61.6509,2100.0
2009-04-28 10:00:00,80.95,81.47,80.95,81.41,6000.0,61.7195,62.116,61.7195,62.0702,6000.0
2009-04-28 10:05:00,81.29,81.46,81.15,81.17,3500.0,61.9787,62.1083,61.872,61.8872,3500.0
2009-04-28 10:10:00,81.1,81.1,80.93,80.97,3600.0,61.8339,61.8339,61.7043,61.7348,3600.0
2009-04-28 10:15:00,81.12,81.36,81.02,81.3,2300.0,61.8491,62.0321,61.7729,61.9864,2300.0
2009-04-28 10:20:00,81.36,81.43,81.28,81.31,10300.0,62.0321,62.0855,61.9711,61.994,10300.0
2009-04-28 10:25:00,81.3,81.36,81.22,81.35,6900.0,61.9864,62.0321,61.9254,62.0245,6900.0
2009-04-28 10:30:00,81.31,81.38,81.28,81.38,7700.0,61.994,62.0474,61.9711,62.0474,7700.0
2009-04-28 10:35:00,81.39,81.61,81.39,81.61,9600.0,62.055,62.2227,62.055,62.2227,9600.0
2009-04-28 10:40:00,81.63,81.8,81.54,81.69,13000.0,62.238,62.3676,62.1693,62.2837,13000.0
2009-04-28 10:45:00,81.69,81.83,81.6,81.71,10800.0,62.2837,62.3905,62.2151,62.299,10800.0
2009-04-28 10:50:00,81.75,81.86,81.64,81.64,9300.0,62.3295,62.4133,62.2456,62.2456,9300.0
2009-04-28 10:55:00,81.67,81.75,81.59,81.75,8200.0,62.2685,62.3295,62.2075,62.3295,8200.0
2009-04-28 11:00:00,81.72,81.8,81.67,81.74,9300.0,62.3066,62.3676,62.2685,62.3218,9300.0
2009-04-28 11:05:00,81.7,81.72,81.5,81.58,9700.0,62.2913,62.3066,62.1388,62.1998,9700.0
2009-04-28 11:10:00,81.56,81.59,81.31,81.31,2200.0,62.1846,62.2075,61.994,61.994,2200.0
2009-04-28 11:15:00,81.28,81.33,81.14,81.18,5600.0,61.9711,62.0092,61.8644,61.8949,5600.0
2009-04-28 11:20:00,81.17,81.19,81.08,81.08,6200.0,61.8872,61.9025,61.8186,61.8186,6200.0
2009-04-28 11:25:00,81.08,81.22,81.04,81.04,6300.0,61.8186,61.9254,61.7881,61.7881,6300.0
2009-04-28 11:30:00,81.03,81.03,80.87,81.03,5600.0,61.7805,61.7805,61.6585,61.7805,5600.0
2009-04-28 11:35:00,81.03,81.14,80.97,81.09,4000.0,61.7805,61.8644,61.7348,61.8262,4000.0
2009-04-28 11:40:00,81.13,81.23,81.1,81.22,16300.0,61.8567,61.933,61.8339,61.9254,16300.0
2009-04-28 11:45:00,81.22,81.35,80.77,80.78,23500.0,61.9254,62.0245,61.5823,61.5899,23500.0
2009-04-28 11:50:00,80.7,80.7,80.55,80.55,3100.0,61.5289,61.5289,61.4145,61.4145,3100.0
2009-04-28 11:55:00,80.57,80.7,80.55,80.7,4000.0,61.4298,61.5289,61.4145,61.5289,4000.0
2009-04-28 12:00:00,80.68,80.89,80.65,80.84,8500.0,61.5136,61.6738,61.4908,61.6356,8500.0
2009-04-28 12:05:00,80.84,80.84,80.59,80.66,5000.0,61.6356,61.6356,61.445,61.4984,5000.0
2009-04-28 12:10:00,80.7,80.74,80.66,80.74,5100.0,61.5289,61.5594,61.4984,61.5594,5100.0
2009-04-28 12:15:00,80.74,80.99,80.74,80.99,10500.0,61.5594,61.75,61.5594,61.75,10500.0
2009-04-28 12:20:00,81.0,81.23,81.0,81.22,6600.0,61.7576,61.933,61.7576,61.9254,6600.0
2009-04-28 12:25:00,81.22,81.23,81.09,81.15,3400.0,61.9254,61.933,61.8262,61.872,3400.0
2009-04-28 12:30:00,81.12,81.38,81.1,81.37,6000.0,61.8491,62.0474,61.8339,62.0397,6000.0
2009-04-28 12:35:00,81.4,81.44,81.28,81.31,7800.0,62.0626,62.0931,61.9711,61.994,7800.0
2009-04-28 12:40:00,81.28,81.49,81.28,81.46,5400.0,61.9711,62.1312,61.9711,62.1083,5400.0
2009-04-28 12:45:00,81.47,81.6,81.47,81.56,10500.0,62.116,62.2151,62.116,62.1846,10500.0
2009-04-28 12:50:00,81.56,81.58,81.46,81.53,7700.0,62.1846,62.1998,62.1083,62.1617,7700.0
2009-04-28 12:55:00,81.53,81.57,81.49,81.54,5000.0,62.1617,62.1922,62.1312,62.1693,5000.0
2009-04-28 13:00:00,81.55,81.72,81.55,81.72,9200.0,62.177,62.3066,62.177,62.3066,9200.0
2009-04-28 13:05:00,81.7,81.7,81.18,81.28,9500.0,62.2913,62.2913,61.8949,61.9711,9500.0
2009-04-28 13:10:00,81.28,81.41,81.27,81.38,8400.0,61.9711,62.0702,61.9635,62.0474,8400.0
2009-04-28 13:15:00,81.37,81.39,81.23,81.36,7600.0,62.0397,62.055,61.933,62.0321,7600.0
2009-04-28 13:20:00,81.36,81.45,81.22,81.23,9200.0,62.0321,62.1007,61.9254,61.933,9200.0
2009-04-28 13:25:00,81.21,81.29,81.14,81.28,4500.0,61.9177,61.9787,61.8644,61.9711,4500.0
2009-04-28 13:30:00,81.25,81.48,81.18,81.42,6700.0,61.9482,62.1236,61.8949,62.0779,6700.0
2009-04-28 13:35:00,81.41,81.5,81.23,81.23,3600.0,62.0702,62.1388,61.933,61.933,3600.0
2009-04-28 13:40:00,81.22,81.43,81.21,81.22,7100.0,61.9254,62.0855,61.9177,61.9254,7100.0
2009-04-28 13:45:00,81.21,81.24,81.11,81.14,5400.0,61.9177,61.9406,61.8415,61.8644,5400.0
2009-04-28 13:50:00,81.14,81.14,80.89,81.01,6300.0,61.8644,61.8644,61.6738,61.7652,6300.0
2009-04-28 13:55:00,80.92,81.11,80.92,81.11,8000.0,61.6966,61.8415,61.6966,61.8415,8000.0
2009-04-28 14:00:00,81.11,81.35,81.1,81.31,9100.0,61.8415,62.0245,61.8339,61.994,9100.0
2009-04-28 14:05:00,81.27,81.38,81.27,81.37,5100.0,61.9635,62.0474,61.9635,62.0397,5100.0
2009-04-28 14:10:00,81.37,81.51,81.35,81.41,9000.0,62.0397,62.1465,62.0245,62.0702,9000.0
2009-04-28 14:15:00,81.41,81.47,81.26,81.35,4700.0,62.0702,62.116,61.9559,62.0245,4700.0
2009-04-28 14:20:00,81.35,81.73,81.35,81.73,13900.0,62.0245,62.3142,62.0245,62.3142,13900.0
2009-04-28 14:25:00,81.73,81.73,81.57,81.6,4900.0,62.3142,62.3142,62.1922,62.2151,4900.0
2009-04-28 14:30:00,81.67,81.92,81.67,81.82,12700.0,62.2685,62.4591,62.2685,62.3828,12700.0
2009-04-28 14:35:00,81.82,81.97,81.79,81.93,7300.0,62.3828,62.4972,62.36,62.4667,7300.0
2009-04-28 14:40:00,81.93,81.93,81.83,81.87,9000.0,62.4667,62.4667,62.3905,62.4209,9000.0
2009-04-28 14:45:00,81.87,81.88,81.46,81.54,7900.0,62.4209,62.4286,62.1083,62.1693,7900.0
2009-04-28 14:50:00,81.54,81.71,81.51,81.69,6800.0,62.1693,62.299,62.1465,62.2837,6800.0
2009-04-28 14:55:00,81.7,81.79,81.56,81.61,5700.0,62.2913,62.36,62.1846,62.2227,5700.0
2009-04-28 15:00:00,81.62,81.81,81.61,81.75,17800.0,62.2303,62.3752,62.2227,62.3295,17800.0
2009-04-28 15:05:00,81.77,81.85,81.57,81.85,24400.0,62.3447,62.4057,62.1922,62.4057,24400.0
2009-04-28 15:10:00,81.9,82.1,81.8,81.9,24600.0,62.4438,62.5963,62.3676,62.4438,24600.0
2009-04-28 15:15:00,81.9,82.0,81.69,81.79,28200.0,62.4438,62.5201,62.2837,62.36,28200.0
2009-04-28 15:20:00,81.77,81.96,81.72,81.82,23800.0,62.3447,62.4896,62.3066,62.3828,23800.0
2009-04-28 15:25:00,81.84,82.01,81.68,81.68,25500.0,62.3981,62.5277,62.2761,62.2761,25500.0
2009-04-28 15:30:00,81.64,81.66,81.48,81.5,18400.0,62.2456,62.2608,62.1236,62.1388,18400.0
2009-04-28 15:35:00,81.49,81.73,81.45,81.61,24400.0,62.1312,62.3142,62.1007,62.2227,24400.0
2009-04-28 15:40:00,81.63,81.63,81.28,81.55,21700.0,62.238,62.238,61.9711,62.177,21700.0
2009-04-28 15:45:00,81.55,81.68,81.41,81.64,30400.0,62.177,62.2761,62.0702,62.2456,30400.0
2009-04-28 15:50:00,81.66,81.66,81.45,81.56,35600.0,62.2608,62.2608,62.1007,62.1846,35600.0
2009-04-28 15:55:00,81.54,81.63,81.39,81.39,36200.0,62.1693,62.238,62.055,62.055,36200.0
2009-04-29 09:30:00,82.56,82.99,82.29,82.68,19300.0,62.947,63.2749,62.7412,63.0385,19300.0
2009-04-29 09:35:00,82.67,82.67,81.5,82.14,13400.0,63.0309,63.0309,62.1388,62.6268,13400.0
2009-04-29 09:40:00,82.16,82.76,82.08,82.75,17900.0,62.6421,63.0995,62.5811,63.0919,17900.0
2009-04-29 09:45:00,82.73,83.11,82.72,82.72,12800.0,63.0766,63.3664,63.069,63.069,12800.0
2009-04-29 09:50:00,82.72,83.09,82.72,83.09,10400.0,63.069,63.3511,63.069,63.3511,10400.0
2009-04-29 09:55:00,83.02,83.2,82.97,83.02,6000.0,63.2978,63.435,63.2596,63.2978,6000.0
2009-04-29 10:00:00,83.0,83.17,82.65,82.7,9500.0,63.2825,63.4121,63.0157,63.0538,9500.0
2009-04-29 10:05:00,82.7,82.91,82.64,82.91,6700.0,63.0538,63.2139,63.008,63.2139,6700.0
2009-04-29 10:10:00,82.91,82.91,82.49,82.66,8400.0,63.2139,63.2139,62.8937,63.0233,8400.0
2009-04-29 10:15:00,82.66,82.81,82.57,82.68,15500.0,63.0233,63.1376,62.9547,63.0385,15500.0
2009-04-29 10:20:00,82.67,82.74,82.44,82.44,14200.0,63.0309,63.0843,62.8555,62.8555,14200.0
2009-04-29 10:25:00,82.46,82.78,82.42,82.75,7300.0,62.8708,63.1148,62.8403,63.0919,7300.0
2009-04-29 10:30:00,82.69,82.75,82.55,82.63,4700.0,63.0461,63.0919,62.9394,63.0004,4700.0
2009-04-29 10:35:00,82.57,82.59,82.41,82.5,6700.0,62.9547,62.9699,62.8327,62.9013,6700.0
2009-04-29 10:40:00,82.56,82.89,82.56,82.86,9900.0,62.947,63.1986,62.947,63.1758,9900.0
2009-04-29 10:45:00,82.78,82.81,82.61,82.67,9000.0,63.1148,63.1376,62.9852,63.0309,9000.0
2009-04-29 10:50:00,82.61,82.73,82.61,82.72,14200.0,62.9852,63.0766,62.9852,63.069,14200.0
2009-04-29 10:55:00,82.7,82.99,82.7,82.97,11100.0,63.0538,63.2749,63.0538,63.2596,11100.0
2009-04-29 11:00:00,83.05,83.14,82.95,83.07,22400.0,63.3206,63.3892,63.2444,63.3359,22400.0
2009-04-29 11:05:00,83.07,83.23,83.07,83.21,10200.0,63.3359,63.4579,63.3359,63.4426,10200.0
2009-04-29 11:10:00,83.2,83.2,83.09,83.15,5700.0,63.435,63.435,63.3511,63.3969,5700.0
2009-04-29 11:15:00,83.17,83.24,83.17,83.21,2800.0,63.4121,63.4655,63.4121,63.4426,2800.0
2009-04-29 11:20:00,83.19,83.77,83.16,83.64,23300.0,63.4274,63.8696,63.4045,63.7705,23300.0
2009-04-29 11:25:00,83.64,83.7,83.58,83.58,6200.0,63.7705,63.8162,63.7247,63.7247,6200.0
2009-04-29 11:30:00,83.63,83.77,83.58,83.76,8300.0,63.7628,63.8696,63.7247,63.862,8300.0
2009-04-29 11:35:00,83.68,83.95,83.65,83.95,8800.0,63.801,64.0068,63.7781,64.0068,8800.0
2009-04-29 11:40:00,83.94,83.96,83.73,83.76,10300.0,63.9992,64.0144,63.8391,63.862,10300.0
2009-04-29 11:45:00,83.77,83.86,83.75,83.85,8300.0,63.8696,63.9382,63.8543,63.9306,8300.0
2009-04-29 11:50:00,83.83,83.9,83.72,83.79,8000.0,63.9153,63.9687,63.8315,63.8848,8000.0
2009-04-29 11:55:00,83.75,83.78,83.65,83.65,8900.0,63.8543,63.8772,63.7781,63.7781,8900.0
2009-04-29 12:00:00,83.65,83.7,83.57,83.61,4100.0,63.7781,63.8162,63.7171,63.7476,4100.0
2009-04-29 12:05:00,83.57,83.65,83.52,83.59,4300.0,63.7171,63.7781,63.679,63.7323,4300.0
2009-04-29 12:10:00,83.51,83.65,83.5,83.61,5600.0,63.6713,63.7781,63.6637,63.7476,5600.0
2009-04-29 12:15:00,83.6,83.68,83.56,83.56,5800.0,63.74,63.801,63.7095,63.7095,5800.0
2009-04-29 12:20:00,83.58,83.61,83.47,83.61,9900.0,63.7247,63.7476,63.6409,63.7476,9900.0
2009-04-29 12:25:00,83.63,83.67,83.52,83.61,4300.0,63.7628,63.7933,63.679,63.7476,4300.0
2009-04-29 12:30:00,83.64,83.66,83.55,83.57,3800.0,63.7705,63.7857,63.7018,63.7171,3800.0
2009-04-29 12:35:00,83.59,83.64,83.5,83.5,3700.0,63.7323,63.7705,63.6637,63.6637,3700.0
2009-04-29 12:40:00,83.5,83.58,83.47,83.54,7600.0,63.6637,63.7247,63.6409,63.6942,7600.0
2009-04-29 12:45:00,83.46,83.47,83.28,83.32,6400.0,63.6332,63.6409,63.496,63.5265,6400.0
2009-04-29 12:50:00,83.32,83.34,83.25,83.29,3700.0,63.5265,63.5417,63.4731,63.5036,3700.0
2009-04-29 12:55:00,83.26,83.43,83.24,83.32,2700.0,63.4807,63.6104,63.4655,63.5265,2700.0
2009-04-29 13:00:00,83.37,83.4,83.28,83.3,6200.0,63.5646,63.5875,63.496,63.5112,6200.0
2009-04-29 13:05:00,83.3,83.38,83.3,83.31,5500.0,63.5112,63.5722,63.5112,63.5189,5500.0
2009-04-29 13:10:00,83.27,83.36,83.25,83.32,3800.0,63.4884,63.557,63.4731,63.5265,3800.0
2009-04-29 13:15:00,83.33,83.41,83.33,83.34,5400.0,63.5341,63.5951,63.5341,63.5417,5400.0
2009-04-29 13:20:00,83.34,83.6,83.34,83.5,7800.0,63.5417,63.74,63.5417,63.6637,7800.0
2009-04-29 13:25:00,83.51,83.75,83.42,83.71,13400.0,63.6713,63.8543,63.6027,63.8238,13400.0
2009-04-29 13:30:00,83.74,83.8,83.66,83.8,9700.0,63.8467,63.8925,63.7857,63.8925,9700.0
2009-04-29 13:35:00,83.8,83.81,83.7,83.74,5700.0,63.8925,63.9001,63.8162,63.8467,5700.0
2009-04-29 13:40:00,83.73,83.77,83.71,83.75,4700.0,63.8391,63.8696,63.8238,63.8543,4700.0
2009-04-29 13:45:00,83.77,83.78,83.69,83.69,3200.0,63.8696,63.8772,63.8086,63.8086,3200.0
2009-04-29 13:50:00,83.73,83.78,83.69,83.75,6300.0,63.8391,63.8772,63.8086,63.8543,6300.0
2009-04-29 13:55:00,83.74,83.79,83.7,83.7,2800.0,63.8467,63.8848,63.8162,63.8162,2800.0
2009-04-29 14:00:00,83.75,83.82,83.61,83.78,8600.0,63.8543,63.9077,63.7476,63.8772,8600.0
2009-04-29 14:05:00,83.77,83.83,83.71,83.78,8200.0,63.8696,63.9153,63.8238,63.8772,8200.0
2009-04-29 14:10:00,83.78,83.82,83.64,83.71,4800.0,63.8772,63.9077,63.7705,63.8238,4800.0
2009-04-29 14:15:00,83.7,83.96,83.34,83.57,38400.0,63.8162,64.0144,63.5417,63.7171,38400.0
2009-04-29 14:20:00,83.59,83.88,83.55,83.55,12800.0,63.7323,63.9535,63.7018,63.7018,12800.0
2009-04-29 14:25:00,83.59,83.85,83.59,83.67,15700.0,63.7323,63.9306,63.7323,63.7933,15700.0
2009-04-29 14:30:00,83.68,84.0,83.59,83.97,23600.0,63.801,64.0449,63.7323,64.0221,23600.0
2009-04-29 14:35:00,83.96,83.98,83.73,83.73,26200.0,64.0144,64.0297,63.8391,63.8391,26200.0
2009-04-29 14:40:00,83.77,83.81,83.38,83.4,17500.0,63.8696,63.9001,63.5722,63.5875,17500.0
2009-04-29 14:45:00,83.38,83.47,83.08,83.21,16500.0,63.5722,63.6409,63.3435,63.4426,16500.0
2009-04-29 14:50:00,83.29,83.37,83.2,83.26,11600.0,63.5036,63.5646,63.435,63.4807,11600.0
2009-04-29 14:55:00,83.21,83.5,83.21,83.49,9100.0,63.4426,63.6637,63.4426,63.6561,9100.0
2009-04-29 15:00:00,83.54,83.63,83.35,83.59,10900.0,63.6942,63.7628,63.5494,63.7323,10900.0
2009-04-29 15:05:00,83.55,83.63,83.28,83.39,10700.0,63.7018,63.7628,63.496,63.5799,10700.0
2009-04-29 15:10:00,83.38,83.7,83.3,83.54,11600.0,63.5722,63.8162,63.5112,63.6942,11600.0
2009-04-29 15:15:00,83.56,83.58,83.08,83.1,12100.0,63.7095,63.7247,63.3435,63.3587,12100.0
2009-04-29 15:20:00,83.09,83.35,83.03,83.03,17300.0,63.3511,63.5494,63.3054,63.3054,17300.0
2009-04-29 15:25:00,83.08,83.14,82.87,83.05,16500.0,63.3435,63.3892,63.1834,63.3206,16500.0
2009-04-29 15:30:00,83.05,83.14,82.85,83.03,29500.0,63.3206,63.3892,63.1681,63.3054,29500.0
2009-04-29 15:35:00,82.98,83.22,82.91,83.22,22700.0,63.2673,63.4502,63.2139,63.4502,22700.0
2009-04-29 15:40:00,83.16,83.37,83.12,83.12,28600.0,63.4045,63.5646,63.374,63.374,28600.0
2009-04-29 15:45:00,83.12,83.13,82.63,82.85,26100.0,63.374,63.3816,63.0004,63.1681,26100.0
2009-04-29 15:50:00,82.9,82.99,82.65,82.68,44700.0,63.2063,63.2749,63.0157,63.0385,44700.0
2009-04-29 15:55:00,82.68,83.01,82.67,83.0,46900.0,63.0385,63.2901,63.0309,63.2825,46900.0
2009-04-30 09:30:00,83.34,83.49,83.07,83.4,12200.0,63.5417,63.6561,63.3359,63.5875,12200.0
2009-04-30 09:35:00,83.4,83.49,83.4,83.46,50600.0,63.5875,63.6561,63.5875,63.6332,50600.0
2009-04-30 09:40:00,83.45,83.78,83.44,83.76,35600.0,63.6256,63.8772,63.618,63.862,35600.0
2009-04-30 09:45:00,83.75,83.89,83.57,83.7,19400.0,63.8543,63.9611,63.7171,63.8162,19400.0
2009-04-30 09:50:00,83.73,84.13,83.7,84.02,10200.0,63.8391,64.1441,63.8162,64.0602,10200.0
2009-04-30 09:55:00,84.09,84.82,84.07,84.68,44900.0,64.1136,64.6701,64.0983,64.5634,44900.0
2009-04-30 10:00:00,84.64,84.78,84.57,84.74,10400.0,64.5329,64.6396,64.4795,64.6092,10400.0
2009-04-30 10:05:00,84.74,84.95,84.66,84.8,30900.0,64.6092,64.7693,64.5482,64.6549,30900.0
2009-04-30 10:10:00,84.8,84.84,84.76,84.8,9700.0,64.6549,64.6854,64.6244,64.6549,9700.0
2009-04-30 10:15:00,84.81,84.9,84.7,84.78,10400.0,64.6625,64.7311,64.5787,64.6396,10400.0
2009-04-30 10:20:00,84.77,84.89,84.66,84.89,5600.0,64.632,64.7235,64.5482,64.7235,5600.0
2009-04-30 10:25:00,84.9,84.96,84.89,84.96,6600.0,64.7311,64.7769,64.7235,64.7769,6600.0
2009-04-30 10:30:00,84.96,84.97,84.73,84.81,11500.0,64.7769,64.7845,64.6015,64.6625,11500.0
2009-04-30 10:35:00,84.81,85.1,84.81,84.93,29900.0,64.6625,64.8836,64.6625,64.754,29900.0
2009-04-30 10:40:00,84.94,84.94,84.77,84.86,13600.0,64.7616,64.7616,64.632,64.7006,13600.0
2009-04-30 10:45:00,84.84,84.93,84.78,84.85,14500.0,64.6854,64.754,64.6396,64.693,14500.0
2009-04-30 10:50:00,84.85,85.08,84.85,85.07,15700.0,64.693,64.8684,64.693,64.8608,15700.0
2009-04-30 10:55:00,85.0,85.08,84.99,85.06,3700.0,64.8074,64.8684,64.7998,64.8531,3700.0
2009-04-30 11:00:00,85.06,85.25,85.06,85.19,7200.0,64.8531,64.998,64.8531,64.9522,7200.0
2009-04-30 11:05:00,85.25,85.29,85.09,85.26,11000.0,64.998,65.0285,64.876,65.0056,11000.0
2009-04-30 11:10:00,85.28,85.67,85.28,85.67,13100.0,65.0209,65.3182,65.0209,65.3182,13100.0
2009-04-30 11:15:00,85.67,85.82,85.65,85.82,17700.0,65.3182,65.4326,65.303,65.4326,17700.0
2009-04-30 11:20:00,85.77,85.79,85.64,85.67,13800.0,65.3945,65.4097,65.2953,65.3182,13800.0
2009-04-30 11:25:00,85.68,85.9,85.64,85.81,16000.0,65.3258,65.4936,65.2953,65.425,16000.0
2009-04-30 11:30:00,85.81,85.98,85.81,85.98,15000.0,65.425,65.5546,65.425,65.5546,15000.0
2009-04-30 11:35:00,85.96,86.33,85.96,86.19,26400.0,65.5393,65.8214,65.5393,65.7147,26400.0
2009-04-30 11:40:00,86.19,86.32,86.17,86.24,14900.0,65.7147,65.8138,65.6994,65.7528,14900.0
2009-04-30 11:45:00,86.24,86.33,86.11,86.28,17900.0,65.7528,65.8214,65.6537,65.7833,17900.0
2009-04-30 11:50:00,86.29,86.29,85.91,85.94,21100.0,65.7909,65.7909,65.5012,65.5241,21100.0
2009-04-30 11:55:00,85.92,85.99,85.9,85.94,10800.0,65.5088,65.5622,65.4936,65.5241,10800.0
2009-04-30 12:00:00,85.93,86.04,85.9,85.9,26500.0,65.5165,65.6003,65.4936,65.4936,26500.0
2009-04-30 12:05:00,85.91,86.05,85.89,86.05,18600.0,65.5012,65.6079,65.486,65.6079,18600.0
2009-04-30 12:10:00,86.04,86.25,86.0,86.13,13000.0,65.6003,65.7604,65.5698,65.6689,13000.0
2009-04-30 12:15:00,86.15,86.2,86.05,86.12,10900.0,65.6842,65.7223,65.6079,65.6613,10900.0
2009-04-30 12:20:00,86.13,86.24,86.05,86.12,18100.0,65.6689,65.7528,65.6079,65.6613,18100.0
2009-04-30 12:25:00,86.09,86.31,86.06,86.31,12700.0,65.6384,65.8062,65.6156,65.8062,12700.0
2009-04-30 12:30:00,86.33,86.36,85.65,85.71,23900.0,65.8214,65.8443,65.303,65.3487,23900.0
2009-04-30 12:35:00,85.7,85.87,85.69,85.74,12300.0,65.3411,65.4707,65.3335,65.3716,12300.0
2009-04-30 12:40:00,85.74,85.74,85.34,85.4,40200.0,65.3716,65.3716,65.0666,65.1124,40200.0
2009-04-30 12:45:00,85.36,85.4,84.87,84.91,33200.0,65.0819,65.1124,64.7083,64.7388,33200.0
2009-04-30 12:50:00,84.88,85.13,84.77,85.13,9300.0,64.7159,64.9065,64.632,64.9065,9300.0
2009-04-30 12:55:00,85.14,85.14,84.97,84.98,5500.0,64.9141,64.9141,64.7845,64.7921,5500.0
2009-04-30 13:00:00,85.01,85.29,84.9,85.2,17000.0,64.815,65.0285,64.7311,64.9599,17000.0
2009-04-30 13:05:00,85.2,85.29,85.0,85.06,4600.0,64.9599,65.0285,64.8074,64.8531,4600.0
2009-04-30 13:10:00,85.1,85.1,84.92,85.08,3600.0,64.8836,64.8836,64.7464,64.8684,3600.0
2009-04-30 13:15:00,85.04,85.04,84.51,84.51,5900.0,64.8379,64.8379,64.4338,64.4338,5900.0
2009-04-30 13:20:00,84.52,84.52,84.33,84.33,10100.0,64.4414,64.4414,64.2966,64.2966,10100.0
2009-04-30 13:25:00,84.34,84.53,84.32,84.41,4600.0,64.3042,64.449,64.2889,64.3575,4600.0
2009-04-30 13:30:00,84.4,84.54,84.34,84.54,4500.0,64.3499,64.4567,64.3042,64.4567,4500.0
2009-04-30 13:35:00,84.52,84.56,84.29,84.32,9100.0,64.4414,64.4719,64.2661,64.2889,9100.0
2009-04-30 13:40:00,84.32,85.05,84.29,84.43,29400.0,64.2889,64.8455,64.2661,64.3728,29400.0
2009-04-30 13:45:00,84.37,84.41,84.27,84.34,11500.0,64.327,64.3575,64.2508,64.3042,11500.0
2009-04-30 13:50:00,84.34,84.47,84.33,84.47,8400.0,64.3042,64.4033,64.2966,64.4033,8400.0
2009-04-30 13:55:00,84.49,84.77,84.49,84.7,8300.0,64.4185,64.632,64.4185,64.5787,8300.0
2009-04-30 14:00:00,84.63,84.74,84.56,84.74,2800.0,64.5253,64.6092,64.4719,64.6092,2800.0
2009-04-30 14:05:00,84.66,84.66,84.54,84.56,1300.0,64.5482,64.5482,64.4567,64.4719,1300.0
2009-04-30 14:10:00,84.56,84.59,84.32,84.37,4700.0,64.4719,64.4948,64.2889,64.327,4700.0
2009-04-30 14:15:00,84.37,84.64,84.28,84.6,3700.0,64.327,64.5329,64.2584,64.5024,3700.0
2009-04-30 14:20:00,84.58,84.69,84.53,84.55,5300.0,64.4872,64.571,64.449,64.4643,5300.0
2009-04-30 14:25:00,84.53,84.6,84.47,84.57,6800.0,64.449,64.5024,64.4033,64.4795,6800.0
2009-04-30 14:30:00,84.64,84.66,84.48,84.48,5700.0,64.5329,64.5482,64.4109,64.4109,5700.0
2009-04-30 14:35:00,84.49,84.52,84.32,84.32,16200.0,64.4185,64.4414,64.2889,64.2889,16200.0
2009-04-30 14:40:00,84.32,84.32,83.97,84.03,29100.0,64.2889,64.2889,64.0221,64.0678,29100.0
2009-04-30 14:45:00,84.06,84.24,83.89,84.2,10700.0,64.0907,64.2279,63.9611,64.1974,10700.0
2009-04-30 14:50:00,84.25,84.52,84.09,84.52,8200.0,64.2356,64.4414,64.1136,64.4414,8200.0
2009-04-30 14:55:00,84.55,84.61,84.4,84.46,5800.0,64.4643,64.51,64.3499,64.3957,5800.0
2009-04-30 15:00:00,84.47,84.55,83.94,84.12,17400.0,64.4033,64.4643,63.9992,64.1364,17400.0
2009-04-30 15:05:00,84.06,84.06,83.66,83.68,24000.0,64.0907,64.0907,63.7857,63.801,24000.0
2009-04-30 15:10:00,83.7,83.8,83.66,83.69,18900.0,63.8162,63.8925,63.7857,63.8086,18900.0
2009-04-30 15:15:00,83.69,83.8,83.43,83.69,12000.0,63.8086,63.8925,63.6104,63.8086,12000.0
2009-04-30 15:20:00,83.72,83.72,83.53,83.6,9400.0,63.8315,63.8315,63.6866,63.74,9400.0
2009-04-30 15:25:00,83.62,83.74,83.58,83.67,13600.0,63.7552,63.8467,63.7247,63.7933,13600.0
2009-04-30 15:30:00,83.65,84.19,83.63,84.13,16900.0,63.7781,64.1898,63.7628,64.1441,16900.0
2009-04-30 15:35:00,84.11,84.3,84.02,84.02,27500.0,64.1288,64.2737,64.0602,64.0602,27500.0
2009-04-30 15:40:00,84.06,84.11,83.75,84.11,19600.0,64.0907,64.1288,63.8543,64.1288,19600.0
2009-04-30 15:45:00,84.02,84.31,83.97,84.14,26100.0,64.0602,64.2813,64.0221,64.1517,26100.0
2009-04-30 15:50:00,84.12,84.32,83.99,84.02,27500.0,64.1364,64.2889,64.0373,64.0602,27500.0
2009-04-30 15:55:00,84.02,84.09,83.63,83.76,48400.0,64.0602,64.1136,63.7628,63.862,48400.0
2009-05-01 09:30:00,83.88,84.23,83.52,83.68,10200.0,63.9535,64.2203,63.679,63.801,10200.0
2009-05-01 09:35:00,83.68,83.74,83.38,83.4,15800.0,63.801,63.8467,63.5722,63.5875,15800.0
2009-05-01 09:40:00,83.39,83.43,83.22,83.26,8200.0,63.5799,63.6104,63.4502,63.4807,8200.0
2009-05-01 09:45:00,83.28,83.29,82.47,82.49,10700.0,63.496,63.5036,62.8784,62.8937,10700.0
2009-05-01 09:50:00,82.52,82.72,82.52,82.65,12600.0,62.9165,63.069,62.9165,63.0157,12600.0
2009-05-01 09:55:00,82.68,82.93,82.68,82.81,7900.0,63.0385,63.2291,63.0385,63.1376,7900.0
2009-05-01 10:00:00,82.84,83.2,82.77,83.13,8800.0,63.1605,63.435,63.1071,63.3816,8800.0
2009-05-01 10:05:00,83.09,83.11,82.85,82.95,12600.0,63.3511,63.3664,63.1681,63.2444,12600.0
2009-05-01 10:10:00,82.89,82.95,82.65,82.71,8600.0,63.1986,63.2444,63.0157,63.0614,8600.0
2009-05-01 10:15:00,82.73,82.75,82.43,82.43,11800.0,63.0766,63.0919,62.8479,62.8479,11800.0
2009-05-01 10:20:00,82.43,82.43,82.04,82.2,12100.0,62.8479,62.8479,62.5506,62.6726,12100.0
2009-05-01 10:25:00,82.19,82.48,82.16,82.44,11300.0,62.6649,62.886,62.6421,62.8555,11300.0
2009-05-01 10:30:00,82.46,82.46,82.25,82.43,24900.0,62.8708,62.8708,62.7107,62.8479,24900.0
2009-05-01 10:35:00,82.45,82.66,82.38,82.38,21200.0,62.8632,63.0233,62.8098,62.8098,21200.0
2009-05-01 10:40:00,82.38,82.41,82.19,82.28,30600.0,62.8098,62.8327,62.6649,62.7335,30600.0
2009-05-01 10:45:00,82.26,82.47,82.25,82.44,5100.0,62.7183,62.8784,62.7107,62.8555,5100.0
2009-05-01 10:50:00,82.44,82.58,82.24,82.51,7500.0,62.8555,62.9623,62.7031,62.9089,7500.0
2009-05-01 10:55:00,82.51,82.56,82.44,82.48,5000.0,62.9089,62.947,62.8555,62.886,5000.0
2009-05-01 11:00:00,82.56,82.7,82.48,82.66,11900.0,62.947,63.0538,62.886,63.0233,11900.0
2009-05-01 11:05:00,82.72,82.9,82.7,82.9,16900.0,63.069,63.2063,63.0538,63.2063,16900.0
2009-05-01 11:10:00,82.85,83.2,82.83,83.2,9400.0,63.1681,63.435,63.1529,63.435,9400.0
2009-05-01 11:15:00,83.19,83.26,83.01,83.12,19200.0,63.4274,63.4807,63.2901,63.374,19200.0
2009-05-01 11:20:00,83.09,83.09,82.93,83.06,8600.0,63.3511,63.3511,63.2291,63.3283,8600.0
2009-05-01 11:25:00,83.05,83.07,82.69,82.7,6500.0,63.3206,63.3359,63.0461,63.0538,6500.0
2009-05-01 11:30:00,82.74,82.74,82.62,82.65,9600.0,63.0843,63.0843,62.9928,63.0157,9600.0
2009-05-01 11:35:00,82.63,82.67,82.5,82.67,8200.0,63.0004,63.0309,62.9013,63.0309,8200.0
2009-05-01 11:40:00,82.66,82.69,82.47,82.51,11500.0,63.0233,63.0461,62.8784,62.9089,11500.0
2009-05-01 11:45:00,82.51,82.51,82.32,82.38,6600.0,62.9089,62.9089,62.764,62.8098,6600.0
2009-05-01 11:50:00,82.36,82.49,82.32,82.37,7600.0,62.7945,62.8937,62.764,62.8022,7600.0
2009-05-01 11:55:00,82.38,82.38,82.11,82.17,7200.0,62.8098,62.8098,62.6039,62.6497,7200.0
2009-05-01 12:00:00,82.17,82.27,82.11,82.22,12200.0,62.6497,62.7259,62.6039,62.6878,12200.0
2009-05-01 12:05:00,82.22,82.44,82.22,82.44,5800.0,62.6878,62.8555,62.6878,62.8555,5800.0
2009-05-01 12:10:00,82.44,82.53,82.37,82.49,13500.0,62.8555,62.9242,62.8022,62.8937,13500.0
2009-05-01 12:15:00,82.46,82.73,82.46,82.68,4900.0,62.8708,63.0766,62.8708,63.0385,4900.0
2009-05-01 12:20:00,82.67,82.77,82.61,82.74,6200.0,63.0309,63.1071,62.9852,63.0843,6200.0
2009-05-01 12:25:00,82.74,82.74,82.32,82.35,7100.0,63.0843,63.0843,62.764,62.7869,7100.0
2009-05-01 12:30:00,82.32,82.32,82.2,82.21,10100.0,62.764,62.764,62.6726,62.6802,10100.0
2009-05-01 12:35:00,82.2,82.7,82.2,82.64,11200.0,62.6726,63.0538,62.6726,63.008,11200.0
2009-05-01 12:40:00,82.66,82.7,82.38,82.39,5200.0,63.0233,63.0538,62.8098,62.8174,5200.0
2009-05-01 12:45:00,82.39,82.39,82.18,82.23,4700.0,62.8174,62.8174,62.6573,62.6954,4700.0
2009-05-01 12:50:00,82.23,82.35,82.08,82.2,8000.0,62.6954,62.7869,62.5811,62.6726,8000.0
2009-05-01 12:55:00,82.22,82.57,82.22,82.45,6200.0,62.6878,62.9547,62.6878,62.8632,6200.0
2009-05-01 13:00:00,82.48,82.5,82.35,82.39,12700.0,62.886,62.9013,62.7869,62.8174,12700.0
2009-05-01 13:05:00,82.39,82.5,82.25,82.41,4900.0,62.8174,62.9013,62.7107,62.8327,4900.0
2009-05-01 13:10:00,82.42,82.48,82.32,82.43,4000.0,62.8403,62.886,62.764,62.8479,4000.0
2009-05-01 13:15:00,82.46,82.58,82.45,82.48,7500.0,62.8708,62.9623,62.8632,62.886,7500.0
2009-05-01 13:20:00,82.48,82.51,82.36,82.4,6600.0,62.886,62.9089,62.7945,62.825,6600.0
2009-05-01 13:25:00,82.39,82.51,82.38,82.46,6600.0,62.8174,62.9089,62.8098,62.8708,6600.0
2009-05-01 13:30:00,82.46,82.62,82.4,82.53,6200.0,62.8708,62.9928,62.825,62.9242,6200.0
2009-05-01 13:35:00,82.53,82.78,82.47,82.74,8600.0,62.9242,63.1148,62.8784,63.0843,8600.0
2009-05-01 13:40:00,82.77,82.97,82.75,82.84,12300.0,63.1071,63.2596,63.0919,63.1605,12300.0
2009-05-01 13:45:00,82.83,82.93,82.83,82.93,13700.0,63.1529,63.2291,63.1529,63.2291,13700.0
2009-05-01 13:50:00,82.93,83.0,82.89,83.0,17900.0,63.2291,63.2825,63.1986,63.2825,17900.0
2009-05-01 13:55:00,83.03,83.03,82.93,82.96,12700.0,63.3054,63.3054,63.2291,63.252,12700.0
2009-05-01 14:00:00,82.93,83.02,82.85,82.89,9600.0,63.2291,63.2978,63.1681,63.1986,9600.0
2009-05-01 14:05:00,82.88,83.05,82.87,83.04,12400.0,63.191,63.3206,63.1834,63.313,12400.0
2009-05-01 14:10:00,83.07,83.07,82.66,82.66,13300.0,63.3359,63.3359,63.0233,63.0233,13300.0
2009-05-01 14:15:00,82.65,82.71,82.57,82.62,9200.0,63.0157,63.0614,62.9547,62.9928,9200.0
2009-05-01 14:20:00,82.64,82.66,82.59,82.59,5500.0,63.008,63.0233,62.9699,62.9699,5500.0
2009-05-01 14:25:00,82.6,82.74,82.52,82.52,10600.0,62.9775,63.0843,62.9165,62.9165,10600.0
2009-05-01 14:30:00,82.52,82.6,82.39,82.56,10900.0,62.9165,62.9775,62.8174,62.947,10900.0
2009-05-01 14:35:00,82.58,82.75,82.58,82.62,12100.0,62.9623,63.0919,62.9623,62.9928,12100.0
2009-05-01 14:40:00,82.62,82.62,82.47,82.6,10400.0,62.9928,62.9928,62.8784,62.9775,10400.0
2009-05-01 14:45:00,82.65,82.74,82.53,82.68,10200.0,63.0157,63.0843,62.9242,63.0385,10200.0
2009-05-01 14:50:00,82.68,82.74,82.57,82.67,12900.0,63.0385,63.0843,62.9547,63.0309,12900.0
2009-05-01 14:55:00,82.67,82.69,82.56,82.65,11100.0,63.0309,63.0461,62.947,63.0157,11100.0
2009-05-01 15:00:00,82.64,82.93,82.64,82.93,16900.0,63.008,63.2291,63.008,63.2291,16900.0
2009-05-01 15:05:00,82.95,82.98,82.67,82.67,16800.0,63.2444,63.2673,63.0309,63.0309,16800.0
2009-05-01 15:10:00,82.69,82.69,82.42,82.46,16000.0,63.0461,63.0461,62.8403,62.8708,16000.0
2009-05-01 15:15:00,82.43,82.46,82.27,82.32,13600.0,62.8479,62.8708,62.7259,62.764,13600.0
2009-05-01 15:20:00,82.31,82.48,82.26,82.41,15400.0,62.7564,62.886,62.7183,62.8327,15400.0
2009-05-01 15:25:00,82.44,82.45,82.35,82.39,11600.0,62.8555,62.8632,62.7869,62.8174,11600.0
2009-05-01 15:30:00,82.38,82.39,82.12,82.31,28600.0,62.8098,62.8174,62.6116,62.7564,28600.0
2009-05-01 15:35:00,82.31,82.5,82.31,82.38,24100.0,62.7564,62.9013,62.7564,62.8098,24100.0
2009-05-01 15:40:00,82.37,82.71,82.37,82.69,30300.0,62.8022,63.0614,62.8022,63.0461,30300.0
2009-05-01 15:45:00,82.68,82.69,82.41,82.49,29400.0,63.0385,63.0461,62.8327,62.8937,29400.0
2009-05-01 15:50:00,82.5,82.6,82.38,82.55,37200.0,62.9013,62.9775,62.8098,62.9394,37200.0
2009-05-01 15:55:00,82.55,82.84,82.49,82.79,40500.0,62.9394,63.1605,62.8937,63.1224,40500.0
2009-05-04 09:30:00,83.5,83.5,81.2,81.27,46900.0,63.6637,63.6637,61.9101,61.9635,46900.0
2009-05-04 09:35:00,81.37,81.84,81.36,81.64,19900.0,62.0397,62.3981,62.0321,62.2456,19900.0
2009-05-04 09:40:00,81.6,81.87,81.55,81.87,28400.0,62.2151,62.4209,62.177,62.4209,28400.0
2009-05-04 09:45:00,81.87,81.89,81.68,81.74,34700.0,62.4209,62.4362,62.2761,62.3218,34700.0
2009-05-04 09:50:00,81.74,81.87,81.66,81.66,28800.0,62.3218,62.4209,62.2608,62.2608,28800.0
2009-05-04 09:55:00,81.62,82.5,81.62,82.5,10200.0,62.2303,62.9013,62.2303,62.9013,10200.0
2009-05-04 10:00:00,82.47,83.14,82.41,83.08,49200.0,62.8784,63.3892,62.8327,63.3435,49200.0
2009-05-04 10:05:00,83.08,83.48,83.08,83.21,35500.0,63.3435,63.6485,63.3435,63.4426,35500.0
2009-05-04 10:10:00,83.16,83.27,83.0,83.21,17200.0,63.4045,63.4884,63.2825,63.4426,17200.0
2009-05-04 10:15:00,83.25,83.36,83.19,83.3,9100.0,63.4731,63.557,63.4274,63.5112,9100.0
2009-05-04 10:20:00,83.3,83.6,83.07,83.32,28300.0,63.5112,63.74,63.3359,63.5265,28300.0
2009-05-04 10:25:00,83.33,83.37,83.0,83.08,22000.0,63.5341,63.5646,63.2825,63.3435,22000.0
2009-05-04 10:30:00,83.07,83.26,83.01,83.22,4300.0,63.3359,63.4807,63.2901,63.4502,4300.0
2009-05-04 10:35:00,83.24,83.28,83.1,83.15,14000.0,63.4655,63.496,63.3587,63.3969,14000.0
2009-05-04 10:40:00,83.12,83.17,83.0,83.02,27100.0,63.374,63.4121,63.2825,63.2978,27100.0
2009-05-04 10:45:00,83.05,83.47,83.04,83.47,16800.0,63.3206,63.6409,63.313,63.6409,16800.0
2009-05-04 10:50:00,83.45,83.5,83.15,83.26,37000.0,63.6256,63.6637,63.3969,63.4807,37000.0
2009-05-04 10:55:00,83.22,83.27,83.09,83.25,2600.0,63.4502,63.4884,63.3511,63.4731,2600.0
2009-05-04 11:00:00,83.29,83.5,83.29,83.46,12000.0,63.5036,63.6637,63.5036,63.6332,12000.0
2009-05-04 11:05:00,83.5,83.5,83.39,83.47,9600.0,63.6637,63.6637,63.5799,63.6409,9600.0
2009-05-04 11:10:00,83.46,83.5,83.43,83.47,3800.0,63.6332,63.6637,63.6104,63.6409,3800.0
2009-05-04 11:15:00,83.47,83.5,83.4,83.45,11300.0,63.6409,63.6637,63.5875,63.6256,11300.0
2009-05-04 11:20:00,83.41,83.5,83.34,83.34,11700.0,63.5951,63.6637,63.5417,63.5417,11700.0
2009-05-04 11:25:00,83.39,83.5,83.32,83.48,12200.0,63.5799,63.6637,63.5265,63.6485,12200.0
2009-05-04 11:30:00,83.48,83.58,83.47,83.52,7700.0,63.6485,63.7247,63.6409,63.679,7700.0
2009-05-04 11:35:00,83.56,83.6,83.47,83.53,2100.0,63.7095,63.74,63.6409,63.6866,2100.0
2009-05-04 11:40:00,83.5,83.52,83.31,83.48,5100.0,63.6637,63.679,63.5189,63.6485,5100.0
2009-05-04 11:45:00,83.45,83.6,83.45,83.51,40100.0,63.6256,63.74,63.6256,63.6713,40100.0
2009-05-04 11:50:00,83.52,83.59,83.31,83.31,5000.0,63.679,63.7323,63.5189,63.5189,5000.0
2009-05-04 11:55:00,83.35,83.42,83.27,83.34,3500.0,63.5494,63.6027,63.4884,63.5417,3500.0
2009-05-04 12:00:00,83.37,83.65,83.36,83.64,17300.0,63.5646,63.7781,63.557,63.7705,17300.0
2009-05-04 12:05:00,83.69,83.69,83.35,83.35,7900.0,63.8086,63.8086,63.5494,63.5494,7900.0
2009-05-04 12:10:00,83.35,83.35,83.03,83.07,3600.0,63.5494,63.5494,63.3054,63.3359,3600.0
2009-05-04 12:15:00,83.08,83.08,82.87,82.92,4400.0,63.3435,63.3435,63.1834,63.2215,4400.0
2009-05-04 12:20:00,82.96,83.02,82.77,82.77,4300.0,63.252,63.2978,63.1071,63.1071,4300.0
2009-05-04 12:25:00,82.85,82.92,82.71,82.73,6100.0,63.1681,63.2215,63.0614,63.0766,6100.0
2009-05-04 12:30:00,82.83,82.85,82.69,82.77,12900.0,63.1529,63.1681,63.0461,63.1071,12900.0
2009-05-04 12:35:00,82.83,82.83,82.64,82.64,7400.0,63.1529,63.1529,63.008,63.008,7400.0
2009-05-04 12:40:00,82.64,82.67,82.5,82.63,12600.0,63.008,63.0309,62.9013,63.0004,12600.0
2009-05-04 12:45:00,82.63,82.66,82.59,82.61,7300.0,63.0004,63.0233,62.9699,62.9852,7300.0
2009-05-04 12:50:00,82.63,82.65,82.5,82.55,10500.0,63.0004,63.0157,62.9013,62.9394,10500.0
2009-05-04 12:55:00,82.54,82.78,82.51,82.71,9000.0,62.9318,63.1148,62.9089,63.0614,9000.0
2009-05-04 13:00:00,82.69,82.76,82.54,82.75,10500.0,63.0461,63.0995,62.9318,63.0919,10500.0
2009-05-04 13:05:00,82.75,82.89,82.67,82.74,9200.0,63.0919,63.1986,63.0309,63.0843,9200.0
2009-05-04 13:10:00,82.7,82.77,82.62,82.62,7800.0,63.0538,63.1071,62.9928,62.9928,7800.0
2009-05-04 13:15:00,82.62,82.69,82.5,82.54,14000.0,62.9928,63.0461,62.9013,62.9318,14000.0
2009-05-04 13:20:00,82.55,82.8,82.53,82.75,18000.0,62.9394,63.13,62.9242,63.0919,18000.0
2009-05-04 13:25:00,82.71,82.74,82.57,82.68,6500.0,63.0614,63.0843,62.9547,63.0385,6500.0
2009-05-04 13:30:00,82.68,83.13,82.68,83.11,6300.0,63.0385,63.3816,63.0385,63.3664,6300.0
2009-05-04 13:35:00,83.14,83.14,82.99,83.09,11900.0,63.3892,63.3892,63.2749,63.3511,11900.0
2009-05-04 13:40:00,83.09,83.11,83.06,83.11,32800.0,63.3511,63.3664,63.3283,63.3664,32800.0
2009-05-04 13:45:00,83.14,83.29,83.1,83.17,2900.0,63.3892,63.5036,63.3587,63.4121,2900.0
2009-05-04 13:50:00,83.21,83.31,83.07,83.07,4100.0,63.4426,63.5189,63.3359,63.3359,4100.0
2009-05-04 13:55:00,83.1,83.36,83.09,83.36,5500.0,63.3587,63.557,63.3511,63.557,5500.0
2009-05-04 14:00:00,83.35,83.49,83.28,83.4,7400.0,63.5494,63.6561,63.496,63.5875,7400.0
2009-05-04 14:05:00,83.39,83.46,83.22,83.32,10900.0,63.5799,63.6332,63.4502,63.5265,10900.0
2009-05-04 14:10:00,83.29,83.37,83.26,83.3,7000.0,63.5036,63.5646,63.4807,63.5112,7000.0
2009-05-04 14:15:00,83.29,83.46,83.23,83.44,10200.0,63.5036,63.6332,63.4579,63.618,10200.0
2009-05-04 14:20:00,83.46,83.6,83.46,83.55,6700.0,63.6332,63.74,63.6332,63.7018,6700.0
2009-05-04 14:25:00,83.59,83.75,83.54,83.72,5500.0,63.7323,63.8543,63.6942,63.8315,5500.0
2009-05-04 14:30:00,83.75,83.76,83.66,83.7,9100.0,63.8543,63.862,63.7857,63.8162,9100.0
2009-05-04 14:35:00,83.72,83.81,83.56,83.56,11700.0,63.8315,63.9001,63.7095,63.7095,11700.0
2009-05-04 14:40:00,83.6,83.85,83.58,83.76,9000.0,63.74,63.9306,63.7247,63.862,9000.0
2009-05-04 14:45:00,83.76,83.79,83.62,83.64,12700.0,63.862,63.8848,63.7552,63.7705,12700.0
2009-05-04 14:50:00,83.64,83.64,83.43,83.5,13100.0,63.7705,63.7705,63.6104,63.6637,13100.0
2009-05-04 14:55:00,83.5,83.57,83.24,83.37,10300.0,63.6637,63.7171,63.4655,63.5646,10300.0
2009-05-04 15:00:00,83.36,83.65,83.33,83.52,15500.0,63.557,63.7781,63.5341,63.679,15500.0
2009-05-04 15:05:00,83.61,83.64,83.38,83.38,8100.0,63.7476,63.7705,63.5722,63.5722,8100.0
2009-05-04 15:10:00,83.43,83.55,83.34,83.49,15900.0,63.6104,63.7018,63.5417,63.6561,15900.0
2009-05-04 15:15:00,83.55,83.7,83.54,83.67,11300.0,63.7018,63.8162,63.6942,63.7933,11300.0
2009-05-04 15:20:00,83.69,83.7,83.39,83.39,14800.0,63.8086,63.8162,63.5799,63.5799,14800.0
2009-05-04 15:25:00,83.38,83.58,83.38,83.5,12300.0,63.5722,63.7247,63.5722,63.6637,12300.0
2009-05-04 15:30:00,83.5,83.67,83.17,83.21,14700.0,63.6637,63.7933,63.4121,63.4426,14700.0
2009-05-04 15:35:00,83.18,83.33,83.17,83.25,15300.0,63.4197,63.5341,63.4121,63.4731,15300.0
2009-05-04 15:40:00,83.25,83.66,83.2,83.63,18400.0,63.4731,63.7857,63.435,63.7628,18400.0
2009-05-04 15:45:00,83.62,83.75,83.47,83.6,29400.0,63.7552,63.8543,63.6409,63.74,29400.0
2009-05-04 15:50:00,83.58,83.81,83.58,83.76,30500.0,63.7247,63.9001,63.7247,63.862,30500.0
2009-05-04 15:55:00,83.77,84.03,83.76,84.03,55600.0,63.8696,64.0678,63.862,64.0678,55600.0
2009-05-05 09:30:00,83.18,83.34,82.4,83.1,32900.0,63.4197,63.5417,62.825,63.3587,32900.0
2009-05-05 09:35:00,83.1,83.48,83.05,83.26,18200.0,63.3587,63.6485,63.3206,63.4807,18200.0
2009-05-05 09:40:00,83.26,83.26,82.41,82.55,21700.0,63.4807,63.4807,62.8327,62.9394,21700.0
2009-05-05 09:45:00,82.51,82.55,81.83,82.0,27500.0,62.9089,62.9394,62.3905,62.5201,27500.0
2009-05-05 09:50:00,81.99,81.99,81.65,81.87,30000.0,62.5124,62.5124,62.2532,62.4209,30000.0
2009-05-05 09:55:00,81.87,82.08,81.76,81.95,15600.0,62.4209,62.5811,62.3371,62.4819,15600.0
2009-05-05 10:00:00,82.0,82.17,81.86,81.91,50200.0,62.5201,62.6497,62.4133,62.4514,50200.0
2009-05-05 10:05:00,81.92,82.43,81.92,82.01,22700.0,62.4591,62.8479,62.4591,62.5277,22700.0
2009-05-05 10:10:00,82.04,82.69,81.94,82.59,12800.0,62.5506,63.0461,62.4743,62.9699,12800.0
2009-05-05 10:15:00,82.58,82.75,82.52,82.69,34900.0,62.9623,63.0919,62.9165,63.0461,34900.0
2009-05-05 10:20:00,82.73,82.75,82.1,82.15,13200.0,63.0766,63.0919,62.5963,62.6344,13200.0
2009-05-05 10:25:00,82.14,82.34,81.88,82.34,31900.0,62.6268,62.7793,62.4286,62.7793,31900.0
2009-05-05 10:30:00,82.29,82.29,81.99,82.08,15400.0,62.7412,62.7412,62.5124,62.5811,15400.0
2009-05-05 10:35:00,82.11,82.33,81.97,81.97,40000.0,62.6039,62.7717,62.4972,62.4972,40000.0
2009-05-05 10:40:00,81.98,82.02,81.83,81.95,29800.0,62.5048,62.5353,62.3905,62.4819,29800.0
2009-05-05 10:45:00,81.98,81.99,81.71,81.84,19700.0,62.5048,62.5124,62.299,62.3981,19700.0
2009-05-05 10:50:00,81.84,81.93,81.78,81.78,25800.0,62.3981,62.4667,62.3523,62.3523,25800.0
2009-05-05 10:55:00,81.81,81.83,81.51,81.53,15500.0,62.3752,62.3905,62.1465,62.1617,15500.0
2009-05-05 11:00:00,81.57,81.66,81.27,81.33,26100.0,62.1922,62.2608,61.9635,62.0092,26100.0
2009-05-05 11:05:00,81.34,81.45,81.2,81.4,27100.0,62.0169,62.1007,61.9101,62.0626,27100.0
2009-05-05 11:10:00,81.41,81.65,81.37,81.43,51200.0,62.0702,62.2532,62.0397,62.0855,51200.0
2009-05-05 11:15:00,81.47,81.83,81.44,81.8,16700.0,62.116,62.3905,62.0931,62.3676,16700.0
2009-05-05 11:20:00,81.8,81.94,81.77,81.88,33700.0,62.3676,62.4743,62.3447,62.4286,33700.0
2009-05-05 11:25:00,81.86,81.92,81.79,81.84,17700.0,62.4133,62.4591,62.36,62.3981,17700.0
2009-05-05 11:30:00,81.82,82.0,81.82,81.94,9800.0,62.3828,62.5201,62.3828,62.4743,9800.0
2009-05-05 11:35:00,81.91,82.16,81.89,82.16,20900.0,62.4514,62.6421,62.4362,62.6421,20900.0
2009-05-05 11:40:00,82.16,82.59,82.16,82.59,18900.0,62.6421,62.9699,62.6421,62.9699,18900.0
2009-05-05 11:45:00,82.56,82.71,82.56,82.68,7900.0,62.947,63.0614,62.947,63.0385,7900.0
2009-05-05 11:50:00,82.66,82.74,82.65,82.68,15100.0,63.0233,63.0843,63.0157,63.0385,15100.0
2009-05-05 11:55:00,82.7,82.83,82.66,82.79,10200.0,63.0538,63.1529,63.0233,63.1224,10200.0
2009-05-05 12:00:00,82.77,82.79,82.66,82.67,10600.0,63.1071,63.1224,63.0233,63.0309,10600.0
2009-05-05 12:05:00,82.7,83.02,82.68,82.84,23800.0,63.0538,63.2978,63.0385,63.1605,23800.0
2009-05-05 12:10:00,82.93,82.93,82.75,82.85,5400.0,63.2291,63.2291,63.0919,63.1681,5400.0
2009-05-05 12:15:00,82.85,82.94,82.79,82.86,5900.0,63.1681,63.2368,63.1224,63.1758,5900.0
2009-05-05 12:20:00,82.87,82.9,82.69,82.71,21700.0,63.1834,63.2063,63.0461,63.0614,21700.0
2009-05-05 12:25:00,82.72,82.83,82.72,82.76,6200.0,63.069,63.1529,63.069,63.0995,6200.0
2009-05-05 12:30:00,82.75,82.76,82.64,82.74,6400.0,63.0919,63.0995,63.008,63.0843,6400.0
2009-05-05 12:35:00,82.71,82.71,82.6,82.67,9600.0,63.0614,63.0614,62.9775,63.0309,9600.0
2009-05-05 12:40:00,82.7,82.7,82.57,82.6,9200.0,63.0538,63.0538,62.9547,62.9775,9200.0
2009-05-05 12:45:00,82.65,82.67,82.61,82.65,8000.0,63.0157,63.0309,62.9852,63.0157,8000.0
2009-05-05 12:50:00,82.65,82.68,82.58,82.68,11100.0,63.0157,63.0385,62.9623,63.0385,11100.0
2009-05-05 12:55:00,82.69,82.79,82.69,82.72,5600.0,63.0461,63.1224,63.0461,63.069,5600.0
2009-05-05 13:00:00,82.7,82.79,82.63,82.79,4300.0,63.0538,63.1224,63.0004,63.1224,4300.0
2009-05-05 13:05:00,82.78,82.97,82.75,82.91,15900.0,63.1148,63.2596,63.0919,63.2139,15900.0
2009-05-05 13:10:00,82.9,82.94,82.71,82.75,10000.0,63.2063,63.2368,63.0614,63.0919,10000.0
2009-05-05 13:15:00,82.75,82.78,82.54,82.68,21200.0,63.0919,63.1148,62.9318,63.0385,21200.0
2009-05-05 13:20:00,82.67,82.95,82.67,82.75,15000.0,63.0309,63.2444,63.0309,63.0919,15000.0
2009-05-05 13:25:00,82.79,83.12,82.68,82.75,25600.0,63.1224,63.374,63.0385,63.0919,25600.0
2009-05-05 13:30:00,82.75,82.86,82.72,82.86,15500.0,63.0919,63.1758,63.069,63.1758,15500.0
2009-05-05 13:35:00,82.83,82.99,82.81,82.93,15000.0,63.1529,63.2749,63.1376,63.2291,15000.0
2009-05-05 13:40:00,82.94,83.01,82.87,82.95,6600.0,63.2368,63.2901,63.1834,63.2444,6600.0
2009-05-05 13:45:00,82.95,82.99,82.8,82.99,5600.0,63.2444,63.2749,63.13,63.2749,5600.0
2009-05-05 13:50:00,83.02,83.14,83.02,83.06,10800.0,63.2978,63.3892,63.2978,63.3283,10800.0
2009-05-05 13:55:00,83.03,83.09,82.98,83.02,4300.0,63.3054,63.3511,63.2673,63.2978,4300.0
2009-05-05 14:00:00,83.0,83.02,82.81,82.83,12900.0,63.2825,63.2978,63.1376,63.1529,12900.0
2009-05-05 14:05:00,82.83,82.91,82.82,82.89,4000.0,63.1529,63.2139,63.1453,63.1986,4000.0
2009-05-05 14:10:00,82.93,83.1,82.89,83.0,5900.0,63.2291,63.3587,63.1986,63.2825,5900.0
2009-05-05 14:15:00,82.99,83.02,82.91,82.92,5700.0,63.2749,63.2978,63.2139,63.2215,5700.0
2009-05-05 14:20:00,82.95,82.97,82.69,82.69,7400.0,63.2444,63.2596,63.0461,63.0461,7400.0
2009-05-05 14:25:00,82.68,82.7,82.55,82.61,6300.0,63.0385,63.0538,62.9394,62.9852,6300.0
2009-05-05 14:30:00,82.57,82.69,82.52,82.69,9400.0,62.9547,63.0461,62.9165,63.0461,9400.0
2009-05-05 14:35:00,82.68,82.76,82.65,82.65,5500.0,63.0385,63.0995,63.0157,63.0157,5500.0
2009-05-05 14:40:00,82.67,82.73,82.65,82.68,6600.0,63.0309,63.0766,63.0157,63.0385,6600.0
2009-05-05 14:45:00,82.71,82.93,82.66,82.93,4600.0,63.0614,63.2291,63.0233,63.2291,4600.0
2009-05-05 14:50:00,82.88,83.0,82.88,82.94,5700.0,63.191,63.2825,63.191,63.2368,5700.0
2009-05-05 14:55:00,82.96,83.05,82.94,82.97,8100.0,63.252,63.3206,63.2368,63.2596,8100.0
2009-05-05 15:00:00,82.95,82.98,82.83,82.97,8800.0,63.2444,63.2673,63.1529,63.2596,8800.0
2009-05-05 15:05:00,82.98,83.27,82.96,83.1,11500.0,63.2673,63.4884,63.252,63.3587,11500.0
2009-05-05 15:10:00,83.1,83.17,82.99,83.09,12900.0,63.3587,63.4121,63.2749,63.3511,12900.0
2009-05-05 15:15:00,83.08,83.28,83.03,83.21,18700.0,63.3435,63.496,63.3054,63.4426,18700.0
2009-05-05 15:20:00,83.24,83.25,83.01,83.1,9500.0,63.4655,63.4731,63.2901,63.3587,9500.0
2009-05-05 15:25:00,83.08,83.25,83.04,83.17,12200.0,63.3435,63.4731,63.313,63.4121,12200.0
2009-05-05 15:30:00,83.17,83.4,83.05,83.29,25200.0,63.4121,63.5875,63.3206,63.5036,25200.0
2009-05-05 15:35:00,83.3,83.36,83.16,83.17,10900.0,63.5112,63.557,63.4045,63.4121,10900.0
2009-05-05 15:40:00,83.16,83.42,83.16,83.33,14800.0,63.4045,63.6027,63.4045,63.5341,14800.0
2009-05-05 15:45:00,83.35,83.49,83.31,83.47,21400.0,63.5494,63.6561,63.5189,63.6409,21400.0
2009-05-05 15:50:00,83.47,83.56,83.16,83.23,31300.0,63.6409,63.7095,63.4045,63.4579,31300.0
2009-05-05 15:55:00,83.25,83.31,83.1,83.31,45900.0,63.4731,63.5189,63.3587,63.5189,45900.0
2009-05-06 09:30:00,83.49,84.81,83.49,84.04,15100.0,63.6561,64.6625,63.6561,64.0754,15100.0
2009-05-06 09:35:00,84.02,84.56,84.0,84.05,45100.0,64.0602,64.4719,64.0449,64.0831,45100.0
2009-05-06 09:40:00,84.05,84.29,84.0,84.2,63000.0,64.0831,64.2661,64.0449,64.1974,63000.0
2009-05-06 09:45:00,84.13,84.15,83.15,83.19,28900.0,64.1441,64.1593,63.3969,63.4274,28900.0
2009-05-06 09:50:00,83.2,83.25,83.12,83.17,65600.0,63.435,63.4731,63.374,63.4121,65600.0
2009-05-06 09:55:00,83.12,83.19,82.94,83.03,16300.0,63.374,63.4274,63.2368,63.3054,16300.0
2009-05-06 10:00:00,83.0,83.41,83.0,83.29,18200.0,63.2825,63.5951,63.2825,63.5036,18200.0
2009-05-06 10:05:00,83.27,83.27,82.68,82.82,18300.0,63.4884,63.4884,63.0385,63.1453,18300.0
2009-05-06 10:10:00,82.78,82.79,82.49,82.58,9700.0,63.1148,63.1224,62.8937,62.9623,9700.0
2009-05-06 10:15:00,82.6,82.69,82.05,82.18,12600.0,62.9775,63.0461,62.5582,62.6573,12600.0
2009-05-06 10:20:00,82.15,82.18,81.65,81.65,10000.0,62.6344,62.6573,62.2532,62.2532,10000.0
2009-05-06 10:25:00,81.62,81.79,81.62,81.79,8200.0,62.2303,62.36,62.2303,62.36,8200.0
2009-05-06 10:30:00,81.79,82.19,81.67,82.08,22300.0,62.36,62.6649,62.2685,62.5811,22300.0
2009-05-06 10:35:00,82.16,82.46,82.16,82.23,11000.0,62.6421,62.8708,62.6421,62.6954,11000.0
2009-05-06 10:40:00,82.23,82.6,82.23,82.57,33000.0,62.6954,62.9775,62.6954,62.9547,33000.0
2009-05-06 10:45:00,82.58,82.78,82.43,82.48,16200.0,62.9623,63.1148,62.8479,62.886,16200.0
2009-05-06 10:50:00,82.48,82.79,82.48,82.66,42400.0,62.886,63.1224,62.886,63.0233,42400.0
2009-05-06 10:55:00,82.64,83.19,82.6,83.07,22500.0,63.008,63.4274,62.9775,63.3359,22500.0
2009-05-06 11:00:00,83.17,83.23,83.04,83.08,8900.0,63.4121,63.4579,63.313,63.3435,8900.0
2009-05-06 11:05:00,83.15,83.26,82.9,83.15,10300.0,63.3969,63.4807,63.2063,63.3969,10300.0
2009-05-06 11:10:00,83.22,83.22,83.05,83.05,2200.0,63.4502,63.4502,63.3206,63.3206,2200.0
2009-05-06 11:15:00,83.08,83.13,82.93,82.93,3700.0,63.3435,63.3816,63.2291,63.2291,3700.0
2009-05-06 11:20:00,82.9,82.95,82.86,82.86,12900.0,63.2063,63.2444,63.1758,63.1758,12900.0
2009-05-06 11:25:00,82.91,82.96,82.84,82.86,4100.0,63.2139,63.252,63.1605,63.1758,4100.0
2009-05-06 11:30:00,82.85,82.87,82.7,82.83,8600.0,63.1681,63.1834,63.0538,63.1529,8600.0
2009-05-06 11:35:00,82.84,82.91,82.75,82.83,9500.0,63.1605,63.2139,63.0919,63.1529,9500.0
2009-05-06 11:40:00,82.83,82.87,82.69,82.72,11100.0,63.1529,63.1834,63.0461,63.069,11100.0
2009-05-06 11:45:00,82.72,82.72,82.53,82.61,3100.0,63.069,63.069,62.9242,62.9852,3100.0
2009-05-06 11:50:00,82.59,82.62,82.24,82.28,17600.0,62.9699,62.9928,62.7031,62.7335,17600.0
2009-05-06 11:55:00,82.26,82.5,82.24,82.5,9100.0,62.7183,62.9013,62.7031,62.9013,9100.0
2009-05-06 12:00:00,82.54,82.64,82.54,82.57,13100.0,62.9318,63.008,62.9318,62.9547,13100.0
2009-05-06 12:05:00,82.54,82.72,82.53,82.72,4400.0,62.9318,63.069,62.9242,63.069,4400.0
2009-05-06 12:10:00,82.7,82.88,82.7,82.88,19900.0,63.0538,63.191,63.0538,63.191,19900.0
2009-05-06 12:15:00,82.88,82.98,82.87,82.88,9900.0,63.191,63.2673,63.1834,63.191,9900.0
2009-05-06 12:20:00,82.91,83.1,82.85,83.03,12100.0,63.2139,63.3587,63.1681,63.3054,12100.0
2009-05-06 12:25:00,83.03,83.21,82.99,83.19,18300.0,63.3054,63.4426,63.2749,63.4274,18300.0
2009-05-06 12:30:00,83.16,83.22,83.01,83.01,20200.0,63.4045,63.4502,63.2901,63.2901,20200.0
2009-05-06 12:35:00,83.01,83.05,82.77,82.79,6600.0,63.2901,63.3206,63.1071,63.1224,6600.0
2009-05-06 12:40:00,82.75,82.78,82.72,82.78,1800.0,63.0919,63.1148,63.069,63.1148,1800.0
2009-05-06 12:45:00,82.75,82.96,82.75,82.85,2900.0,63.0919,63.252,63.0919,63.1681,2900.0
2009-05-06 12:50:00,82.85,82.89,82.8,82.81,1900.0,63.1681,63.1986,63.13,63.1376,1900.0
2009-05-06 12:55:00,82.81,82.82,82.5,82.52,3200.0,63.1376,63.1453,62.9013,62.9165,3200.0
2009-05-06 13:00:00,82.49,82.49,82.34,82.37,7300.0,62.8937,62.8937,62.7793,62.8022,7300.0
2009-05-06 13:05:00,82.37,82.37,82.15,82.18,16000.0,62.8022,62.8022,62.6344,62.6573,16000.0
2009-05-06 13:10:00,82.14,82.15,82.08,82.1,7500.0,62.6268,62.6344,62.5811,62.5963,7500.0
2009-05-06 13:15:00,82.14,82.15,82.09,82.14,7900.0,62.6268,62.6344,62.5887,62.6268,7900.0
2009-05-06 13:20:00,82.12,82.25,82.0,82.03,17300.0,62.6116,62.7107,62.5201,62.5429,17300.0
2009-05-06 13:25:00,82.1,82.11,82.0,82.02,7600.0,62.5963,62.6039,62.5201,62.5353,7600.0
2009-05-06 13:30:00,81.9,82.05,81.86,82.02,8000.0,62.4438,62.5582,62.4133,62.5353,8000.0
2009-05-06 13:35:00,82.05,82.09,82.0,82.0,8400.0,62.5582,62.5887,62.5201,62.5201,8400.0
2009-05-06 13:40:00,82.0,82.1,81.93,82.0,6100.0,62.5201,62.5963,62.4667,62.5201,6100.0
2009-05-06 13:45:00,82.0,82.15,82.0,82.08,8300.0,62.5201,62.6344,62.5201,62.5811,8300.0
2009-05-06 13:50:00,82.06,82.31,82.05,82.15,14700.0,62.5658,62.7564,62.5582,62.6344,14700.0
2009-05-06 13:55:00,82.16,82.37,82.16,82.35,13300.0,62.6421,62.8022,62.6421,62.7869,13300.0
2009-05-06 14:00:00,82.35,82.55,82.35,82.5,3400.0,62.7869,62.9394,62.7869,62.9013,3400.0
2009-05-06 14:05:00,82.42,82.46,82.35,82.4,14100.0,62.8403,62.8708,62.7869,62.825,14100.0
2009-05-06 14:10:00,82.39,82.45,82.37,82.45,10200.0,62.8174,62.8632,62.8022,62.8632,10200.0
2009-05-06 14:15:00,82.45,82.45,82.32,82.45,10000.0,62.8632,62.8632,62.764,62.8632,10000.0
2009-05-06 14:20:00,82.44,82.5,82.4,82.5,13200.0,62.8555,62.9013,62.825,62.9013,13200.0
2009-05-06 14:25:00,82.5,82.5,82.42,82.44,16600.0,62.9013,62.9013,62.8403,62.8555,16600.0
2009-05-06 14:30:00,82.44,82.69,82.44,82.69,13200.0,62.8555,63.0461,62.8555,63.0461,13200.0
2009-05-06 14:35:00,82.68,82.79,82.68,82.75,4900.0,63.0385,63.1224,63.0385,63.0919,4900.0
2009-05-06 14:40:00,82.77,82.77,82.58,82.69,6800.0,63.1071,63.1071,62.9623,63.0461,6800.0
2009-05-06 14:45:00,82.67,82.82,82.57,82.8,13700.0,63.0309,63.1453,62.9547,63.13,13700.0
2009-05-06 14:50:00,82.81,82.93,82.74,82.86,8100.0,63.1376,63.2291,63.0843,63.1758,8100.0
2009-05-06 14:55:00,82.9,82.92,82.59,82.66,10300.0,63.2063,63.2215,62.9699,63.0233,10300.0
2009-05-06 15:00:00,82.71,82.78,82.54,82.54,10600.0,63.0614,63.1148,62.9318,62.9318,10600.0
2009-05-06 15:05:00,82.61,82.85,82.54,82.85,7600.0,62.9852,63.1681,62.9318,63.1681,7600.0
2009-05-06 15:10:00,82.84,82.9,82.58,82.58,20200.0,63.1605,63.2063,62.9623,62.9623,20200.0
2009-05-06 15:15:00,82.57,82.62,82.47,82.47,8000.0,62.9547,62.9928,62.8784,62.8784,8000.0
2009-05-06 15:20:00,82.47,82.63,82.37,82.45,15800.0,62.8784,63.0004,62.8022,62.8632,15800.0
2009-05-06 15:25:00,82.48,82.63,82.39,82.55,17100.0,62.886,63.0004,62.8174,62.9394,17100.0
2009-05-06 15:30:00,82.49,82.65,82.38,82.62,12000.0,62.8937,63.0157,62.8098,62.9928,12000.0
2009-05-06 15:35:00,82.55,82.71,82.3,82.41,31400.0,62.9394,63.0614,62.7488,62.8327,31400.0
2009-05-06 15:40:00,82.49,82.89,82.46,82.81,19500.0,62.8937,63.1986,62.8708,63.1376,19500.0
2009-05-06 15:45:00,82.76,82.92,82.66,82.92,24000.0,63.0995,63.2215,63.0233,63.2215,24000.0
2009-05-06 15:50:00,82.92,83.0,82.51,82.63,40900.0,63.2215,63.2825,62.9089,63.0004,40900.0
2009-05-06 15:55:00,82.63,82.92,82.61,82.88,33200.0,63.0004,63.2215,62.9852,63.191,33200.0
2009-05-07 09:30:00,83.48,83.48,82.47,82.77,15000.0,64.0132,64.0132,63.2387,63.4688,15000.0
2009-05-07 09:35:00,82.77,82.79,82.22,82.4,27600.0,63.4688,63.4841,63.047,63.1851,27600.0
2009-05-07 09:40:00,82.4,82.5,81.8,81.8,18700.0,63.1851,63.2618,62.725,62.725,18700.0
2009-05-07 09:45:00,81.81,81.92,81.34,81.34,12200.0,62.7327,62.817,62.3723,62.3723,12200.0
2009-05-07 09:50:00,81.29,81.53,81.29,81.48,6500.0,62.3339,62.5179,62.3339,62.4796,6500.0
2009-05-07 09:55:00,81.44,81.85,81.43,81.49,9700.0,62.4489,62.7633,62.4413,62.4873,9700.0
2009-05-07 10:00:00,81.53,81.54,81.04,81.12,12800.0,62.5179,62.5256,62.1422,62.2036,12800.0
2009-05-07 10:05:00,81.12,81.12,80.72,81.0,27300.0,62.2036,62.2036,61.8968,62.1115,27300.0
2009-05-07 10:10:00,81.09,81.09,80.44,80.44,38800.0,62.1806,62.1806,61.6821,61.6821,38800.0
2009-05-07 10:15:00,80.38,80.55,80.34,80.45,17600.0,61.6361,61.7665,61.6054,61.6898,17600.0
2009-05-07 10:20:00,80.5,80.5,80.14,80.14,14600.0,61.7281,61.7281,61.4521,61.4521,14600.0
2009-05-07 10:25:00,80.15,80.31,80.14,80.22,4000.0,61.4597,61.5824,61.4521,61.5134,4000.0
2009-05-07 10:30:00,80.19,80.21,79.63,79.8,12500.0,61.4904,61.5058,61.061,61.1914,12500.0
2009-05-07 10:35:00,79.8,80.23,79.79,80.23,9400.0,61.1914,61.5211,61.1837,61.5211,9400.0
2009-05-07 10:40:00,80.25,80.36,80.13,80.16,28900.0,61.5364,61.6208,61.4444,61.4674,28900.0
2009-05-07 10:45:00,80.21,80.46,80.21,80.46,8900.0,61.5058,61.6975,61.5058,61.6975,8900.0
2009-05-07 10:50:00,80.42,81.05,80.42,81.05,64300.0,61.6668,62.1499,61.6668,62.1499,64300.0
2009-05-07 10:55:00,81.09,81.09,80.89,80.92,25700.0,62.1806,62.1806,62.0272,62.0502,25700.0
2009-05-07 11:00:00,80.92,81.14,80.85,80.85,12900.0,62.0502,62.2189,61.9965,61.9965,12900.0
2009-05-07 11:05:00,80.86,80.88,80.74,80.82,2700.0,62.0042,62.0195,61.9122,61.9735,2700.0
2009-05-07 11:10:00,80.83,80.86,80.57,80.58,7600.0,61.9812,62.0042,61.7818,61.7895,7600.0
2009-05-07 11:15:00,80.58,80.58,80.13,80.26,22400.0,61.7895,61.7895,61.4444,61.5441,22400.0
2009-05-07 11:20:00,80.27,80.49,80.27,80.36,6000.0,61.5518,61.7205,61.5518,61.6208,6000.0
2009-05-07 11:25:00,80.38,80.42,80.25,80.32,5900.0,61.6361,61.6668,61.5364,61.5901,5900.0
2009-05-07 11:30:00,80.31,80.47,80.2,80.38,5600.0,61.5824,61.7051,61.4981,61.6361,5600.0
2009-05-07 11:35:00,80.32,80.55,80.32,80.39,6100.0,61.5901,61.7665,61.5901,61.6438,6100.0
2009-05-07 11:40:00,80.37,80.45,80.31,80.44,12600.0,61.6284,61.6898,61.5824,61.6821,12600.0
2009-05-07 11:45:00,80.31,80.37,80.23,80.29,3400.0,61.5824,61.6284,61.5211,61.5671,3400.0
2009-05-07 11:50:00,80.34,80.49,80.27,80.38,6400.0,61.6054,61.7205,61.5518,61.6361,6400.0
2009-05-07 11:55:00,80.38,80.45,80.24,80.38,27900.0,61.6361,61.6898,61.5288,61.6361,27900.0
2009-05-07 12:00:00,80.38,80.39,80.23,80.27,9700.0,61.6361,61.6438,61.5211,61.5518,9700.0
2009-05-07 12:05:00,80.22,80.22,80.14,80.17,3800.0,61.5134,61.5134,61.4521,61.4751,3800.0
2009-05-07 12:10:00,80.15,80.2,80.06,80.12,5200.0,61.4597,61.4981,61.3907,61.4367,5200.0
2009-05-07 12:15:00,80.08,80.1,80.0,80.1,3300.0,61.4061,61.4214,61.3447,61.4214,3300.0
2009-05-07 12:20:00,80.1,80.19,80.07,80.16,3300.0,61.4214,61.4904,61.3984,61.4674,3300.0
2009-05-07 12:25:00,80.19,80.2,80.09,80.11,5800.0,61.4904,61.4981,61.4137,61.4291,5800.0
2009-05-07 12:30:00,80.13,80.32,80.1,80.32,2600.0,61.4444,61.5901,61.4214,61.5901,2600.0
2009-05-07 12:35:00,80.29,80.39,80.21,80.39,8600.0,61.5671,61.6438,61.5058,61.6438,8600.0
2009-05-07 12:40:00,80.44,80.71,80.44,80.69,3100.0,61.6821,61.8892,61.6821,61.8738,3100.0
2009-05-07 12:45:00,80.68,80.72,80.64,80.69,2400.0,61.8662,61.8968,61.8355,61.8738,2400.0
2009-05-07 12:50:00,80.71,80.71,80.59,80.65,2100.0,61.8892,61.8892,61.7971,61.8432,2100.0
2009-05-07 12:55:00,80.6,80.73,80.59,80.73,2800.0,61.8048,61.9045,61.7971,61.9045,2800.0
2009-05-07 13:00:00,80.64,80.78,80.43,80.43,10500.0,61.8355,61.9428,61.6745,61.6745,10500.0
2009-05-07 13:05:00,80.46,80.48,80.33,80.33,3300.0,61.6975,61.7128,61.5978,61.5978,3300.0
2009-05-07 13:10:00,80.33,80.34,80.25,80.25,2000.0,61.5978,61.6054,61.5364,61.5364,2000.0
2009-05-07 13:15:00,80.21,80.26,80.04,80.16,10400.0,61.5058,61.5441,61.3754,61.4674,10400.0
2009-05-07 13:20:00,80.21,80.31,80.15,80.15,2300.0,61.5058,61.5824,61.4597,61.4597,2300.0
2009-05-07 13:25:00,80.21,80.35,80.19,80.34,4200.0,61.5058,61.6131,61.4904,61.6054,4200.0
2009-05-07 13:30:00,80.38,80.41,80.17,80.17,2800.0,61.6361,61.6591,61.4751,61.4751,2800.0
2009-05-07 13:35:00,80.14,80.31,80.05,80.05,5900.0,61.4521,61.5824,61.3831,61.3831,5900.0
2009-05-07 13:40:00,80.06,80.07,79.83,79.91,6500.0,61.3907,61.3984,61.2144,61.2757,6500.0
2009-05-07 13:45:00,79.83,79.87,79.75,79.82,8400.0,61.2144,61.245,61.153,61.2067,8400.0
2009-05-07 13:50:00,79.82,79.89,79.79,79.84,3400.0,61.2067,61.2604,61.1837,61.222,3400.0
2009-05-07 13:55:00,79.92,80.03,79.78,79.98,3500.0,61.2834,61.3677,61.176,61.3294,3500.0
2009-05-07 14:00:00,79.97,79.98,79.87,79.91,22200.0,61.3217,61.3294,61.245,61.2757,22200.0
2009-05-07 14:05:00,79.96,80.12,79.96,80.04,6300.0,61.3141,61.4367,61.3141,61.3754,6300.0
2009-05-07 14:10:00,80.05,80.05,79.73,79.78,9000.0,61.3831,61.3831,61.1377,61.176,9000.0
2009-05-07 14:15:00,79.78,79.9,79.61,79.86,28000.0,61.176,61.268,61.0457,61.2374,28000.0
2009-05-07 14:20:00,79.87,80.01,79.83,79.88,52700.0,61.245,61.3524,61.2144,61.2527,52700.0
2009-05-07 14:25:00,79.87,80.13,79.87,80.13,3100.0,61.245,61.4444,61.245,61.4444,3100.0
2009-05-07 14:30:00,80.12,80.16,79.88,79.88,6200.0,61.4367,61.4674,61.2527,61.2527,6200.0
2009-05-07 14:35:00,79.88,80.03,79.86,79.92,5000.0,61.2527,61.3677,61.2374,61.2834,5000.0
2009-05-07 14:40:00,79.88,79.88,79.71,79.72,3600.0,61.2527,61.2527,61.1224,61.13,3600.0
2009-05-07 14:45:00,79.77,80.0,79.75,80.0,3500.0,61.1684,61.3447,61.153,61.3447,3500.0
2009-05-07 14:50:00,80.16,80.2,79.96,79.96,7600.0,61.4674,61.4981,61.3141,61.3141,7600.0
2009-05-07 14:55:00,79.92,80.28,79.9,80.15,7400.0,61.2834,61.5594,61.268,61.4597,7400.0
2009-05-07 15:00:00,80.17,80.36,80.09,80.19,8200.0,61.4751,61.6208,61.4137,61.4904,8200.0
2009-05-07 15:05:00,80.17,80.17,79.94,80.0,15400.0,61.4751,61.4751,61.2987,61.3447,15400.0
2009-05-07 15:10:00,79.96,80.04,79.84,80.01,7100.0,61.3141,61.3754,61.222,61.3524,7100.0
2009-05-07 15:15:00,79.99,80.1,79.88,80.08,8800.0,61.3371,61.4214,61.2527,61.4061,8800.0
2009-05-07 15:20:00,80.03,80.3,79.98,80.09,9500.0,61.3677,61.5748,61.3294,61.4137,9500.0
2009-05-07 15:25:00,80.1,80.38,80.01,80.21,8900.0,61.4214,61.6361,61.3524,61.5058,8900.0
2009-05-07 15:30:00,80.16,80.2,79.68,79.77,14700.0,61.4674,61.4981,61.0993,61.1684,14700.0
2009-05-07 15:35:00,79.74,80.22,79.74,80.2,16100.0,61.1454,61.5134,61.1454,61.4981,16100.0
2009-05-07 15:40:00,80.13,80.36,80.08,80.3,25100.0,61.4444,61.6208,61.4061,61.5748,25100.0
2009-05-07 15:45:00,80.3,80.45,80.25,80.33,18700.0,61.5748,61.6898,61.5364,61.5978,18700.0
2009-05-07 15:50:00,80.33,80.5,80.06,80.5,24400.0,61.5978,61.7281,61.3907,61.7281,24400.0
2009-05-07 15:55:00,80.48,80.58,80.21,80.27,27400.0,61.7128,61.7895,61.5058,61.5518,27400.0
2009-05-08 09:30:00,81.41,81.7,81.24,81.56,9700.0,62.4259,62.6483,62.2956,62.541,9700.0
2009-05-08 09:35:00,81.5,81.58,81.12,81.24,11800.0,62.4949,62.5563,62.2036,62.2956,11800.0
2009-05-08 09:40:00,81.21,81.65,81.21,81.58,10700.0,62.2726,62.61,62.2726,62.5563,10700.0
2009-05-08 09:45:00,81.55,82.14,81.55,82.0,18100.0,62.5333,62.9857,62.5333,62.8783,18100.0
2009-05-08 09:50:00,81.99,82.17,81.5,81.5,7900.0,62.8707,63.0087,62.4949,62.4949,7900.0
2009-05-08 09:55:00,81.56,81.71,81.32,81.32,9700.0,62.541,62.656,62.3569,62.3569,9700.0
2009-05-08 10:00:00,81.23,81.35,81.0,81.18,8900.0,62.2879,62.3799,62.1115,62.2496,8900.0
2009-05-08 10:05:00,81.18,81.26,80.74,80.83,5900.0,62.2496,62.3109,61.9122,61.9812,5900.0
2009-05-08 10:10:00,80.83,80.83,80.58,80.58,8300.0,61.9812,61.9812,61.7895,61.7895,8300.0
2009-05-08 10:15:00,80.58,80.58,80.0,80.14,9200.0,61.7895,61.7895,61.3447,61.4521,9200.0
2009-05-08 10:20:00,80.08,80.22,79.94,79.96,5900.0,61.4061,61.5134,61.2987,61.3141,5900.0
2009-05-08 10:25:00,80.0,80.0,79.69,79.85,7900.0,61.3447,61.3447,61.107,61.2297,7900.0
2009-05-08 10:30:00,79.96,80.13,79.61,80.07,11100.0,61.3141,61.4444,61.0457,61.3984,11100.0
2009-05-08 10:35:00,80.07,80.21,79.78,79.85,7300.0,61.3984,61.5058,61.176,61.2297,7300.0
2009-05-08 10:40:00,79.95,80.05,79.89,80.05,7500.0,61.3064,61.3831,61.2604,61.3831,7500.0
2009-05-08 10:45:00,79.99,80.09,79.83,79.88,20600.0,61.3371,61.4137,61.2144,61.2527,20600.0
2009-05-08 10:50:00,79.84,79.91,79.54,79.64,18800.0,61.222,61.2757,60.992,61.0687,18800.0
2009-05-08 10:55:00,79.7,79.86,79.69,79.78,34800.0,61.1147,61.2374,61.107,61.176,34800.0
2009-05-08 11:00:00,79.81,80.24,79.78,80.15,6900.0,61.199,61.5288,61.176,61.4597,6900.0
2009-05-08 11:05:00,80.15,80.27,80.15,80.27,6400.0,61.4597,61.5518,61.4597,61.5518,6400.0
2009-05-08 11:10:00,80.32,80.41,80.2,80.2,41500.0,61.5901,61.6591,61.4981,61.4981,41500.0
2009-05-08 11:15:00,80.2,80.66,80.2,80.64,7300.0,61.4981,61.8508,61.4981,61.8355,7300.0
2009-05-08 11:20:00,80.55,80.61,80.39,80.55,7100.0,61.7665,61.8125,61.6438,61.7665,7100.0
2009-05-08 11:25:00,80.57,80.66,80.41,80.53,16200.0,61.7818,61.8508,61.6591,61.7511,16200.0
2009-05-08 11:30:00,80.5,80.54,80.46,80.5,4700.0,61.7281,61.7588,61.6975,61.7281,4700.0
2009-05-08 11:35:00,80.52,80.62,80.47,80.51,7300.0,61.7435,61.8201,61.7051,61.7358,7300.0
2009-05-08 11:40:00,80.52,80.76,80.48,80.67,13600.0,61.7435,61.9275,61.7128,61.8585,13600.0
2009-05-08 11:45:00,80.73,80.77,80.54,80.65,12700.0,61.9045,61.9352,61.7588,61.8432,12700.0
2009-05-08 11:50:00,80.66,80.85,80.66,80.69,8600.0,61.8508,61.9965,61.8508,61.8738,8600.0
2009-05-08 11:55:00,80.69,80.81,80.68,80.74,5500.0,61.8738,61.9658,61.8662,61.9122,5500.0
2009-05-08 12:00:00,80.76,80.91,80.67,80.69,6500.0,61.9275,62.0425,61.8585,61.8738,6500.0
2009-05-08 12:05:00,80.62,80.82,80.61,80.67,11100.0,61.8201,61.9735,61.8125,61.8585,11100.0
2009-05-08 12:10:00,80.68,80.94,80.68,80.77,37500.0,61.8662,62.0655,61.8662,61.9352,37500.0
2009-05-08 12:15:00,80.79,81.05,80.78,80.96,13700.0,61.9505,62.1499,61.9428,62.0809,13700.0
2009-05-08 12:20:00,80.94,80.96,80.79,80.8,5300.0,62.0655,62.0809,61.9505,61.9582,5300.0
2009-05-08 12:25:00,80.8,80.8,80.54,80.67,5500.0,61.9582,61.9582,61.7588,61.8585,5500.0
2009-05-08 12:30:00,80.67,80.69,80.57,80.57,37300.0,61.8585,61.8738,61.7818,61.7818,37300.0
2009-05-08 12:35:00,80.53,80.68,80.53,80.64,4100.0,61.7511,61.8662,61.7511,61.8355,4100.0
2009-05-08 12:40:00,80.65,80.85,80.65,80.85,5400.0,61.8432,61.9965,61.8432,61.9965,5400.0
2009-05-08 12:45:00,80.8,80.85,80.53,80.57,5800.0,61.9582,61.9965,61.7511,61.7818,5800.0
2009-05-08 12:50:00,80.58,80.64,80.51,80.59,5300.0,61.7895,61.8355,61.7358,61.7971,5300.0
2009-05-08 12:55:00,80.58,81.07,80.58,81.07,5500.0,61.7895,62.1652,61.7895,62.1652,5500.0
2009-05-08 13:00:00,81.06,81.06,80.81,80.89,5800.0,62.1575,62.1575,61.9658,62.0272,5800.0
2009-05-08 13:05:00,80.89,80.92,80.66,80.79,6200.0,62.0272,62.0502,61.8508,61.9505,6200.0
2009-05-08 13:10:00,80.82,80.82,80.66,80.82,7900.0,61.9735,61.9735,61.8508,61.9735,7900.0
2009-05-08 13:15:00,80.79,80.86,80.73,80.81,6300.0,61.9505,62.0042,61.9045,61.9658,6300.0
2009-05-08 13:20:00,80.84,81.07,80.84,80.98,5400.0,61.9888,62.1652,61.9888,62.0962,5400.0
2009-05-08 13:25:00,80.99,80.99,80.64,80.64,3600.0,62.1039,62.1039,61.8355,61.8355,3600.0
2009-05-08 13:30:00,80.63,80.72,80.47,80.72,7500.0,61.8278,61.8968,61.7051,61.8968,7500.0
2009-05-08 13:35:00,80.72,80.89,80.71,80.82,4500.0,61.8968,62.0272,61.8892,61.9735,4500.0
2009-05-08 13:40:00,80.75,80.79,80.64,80.71,5200.0,61.9198,61.9505,61.8355,61.8892,5200.0
2009-05-08 13:45:00,80.72,80.87,80.49,80.74,6100.0,61.8968,62.0119,61.7205,61.9122,6100.0
2009-05-08 13:50:00,80.7,80.71,80.44,80.61,5600.0,61.8815,61.8892,61.6821,61.8125,5600.0
2009-05-08 13:55:00,80.61,80.62,80.37,80.37,4900.0,61.8125,61.8201,61.6284,61.6284,4900.0
2009-05-08 14:00:00,80.42,80.76,80.42,80.76,6000.0,61.6668,61.9275,61.6668,61.9275,6000.0
2009-05-08 14:05:00,80.76,80.79,80.66,80.68,5500.0,61.9275,61.9505,61.8508,61.8662,5500.0
2009-05-08 14:10:00,80.68,80.85,80.66,80.72,5000.0,61.8662,61.9965,61.8508,61.8968,5000.0
2009-05-08 14:15:00,80.8,80.96,80.75,80.84,5400.0,61.9582,62.0809,61.9198,61.9888,5400.0
2009-05-08 14:20:00,80.84,81.03,80.82,81.03,7200.0,61.9888,62.1345,61.9735,62.1345,7200.0
2009-05-08 14:25:00,80.97,80.99,80.84,80.88,19500.0,62.0885,62.1039,61.9888,62.0195,19500.0
2009-05-08 14:30:00,80.9,80.99,80.85,80.95,9900.0,62.0349,62.1039,61.9965,62.0732,9900.0
2009-05-08 14:35:00,80.94,81.05,80.84,81.05,24800.0,62.0655,62.1499,61.9888,62.1499,24800.0
2009-05-08 14:40:00,81.04,81.05,80.88,80.94,10800.0,62.1422,62.1499,62.0195,62.0655,10800.0
2009-05-08 14:45:00,80.91,81.28,80.91,81.23,9500.0,62.0425,62.3262,62.0425,62.2879,9500.0
2009-05-08 14:50:00,81.26,81.26,81.02,81.02,6700.0,62.3109,62.3109,62.1269,62.1269,6700.0
2009-05-08 14:55:00,81.07,81.07,80.81,80.93,8700.0,62.1652,62.1652,61.9658,62.0579,8700.0
2009-05-08 15:00:00,80.96,81.06,80.86,80.99,9500.0,62.0809,62.1575,62.0042,62.1039,9500.0
2009-05-08 15:05:00,80.87,80.93,80.62,80.87,8300.0,62.0119,62.0579,61.8201,62.0119,8300.0
2009-05-08 15:10:00,80.86,80.87,80.6,80.6,7100.0,62.0042,62.0119,61.8048,61.8048,7100.0
2009-05-08 15:15:00,80.6,80.67,80.45,80.59,13200.0,61.8048,61.8585,61.6898,61.7971,13200.0
2009-05-08 15:20:00,80.59,80.74,80.56,80.6,32300.0,61.7971,61.9122,61.7741,61.8048,32300.0
2009-05-08 15:25:00,80.6,80.81,80.52,80.53,16900.0,61.8048,61.9658,61.7435,61.7511,16900.0
2009-05-08 15:30:00,80.54,80.7,80.33,80.49,14100.0,61.7588,61.8815,61.5978,61.7205,14100.0
2009-05-08 15:35:00,80.5,80.72,80.4,80.4,11200.0,61.7281,61.8968,61.6515,61.6515,11200.0
2009-05-08 15:40:00,80.39,80.76,80.38,80.76,18900.0,61.6438,61.9275,61.6361,61.9275,18900.0
2009-05-08 15:45:00,80.72,80.75,80.46,80.54,17500.0,61.8968,61.9198,61.6975,61.7588,17500.0
2009-05-08 15:50:00,80.56,80.68,80.33,80.44,23500.0,61.7741,61.8662,61.5978,61.6821,23500.0
2009-05-08 15:55:00,80.44,80.74,80.43,80.7,23300.0,61.6821,61.9122,61.6745,61.8815,23300.0
2009-05-11 09:30:00,79.07,79.07,78.19,78.38,24800.0,60.6316,60.6316,59.9568,60.1025,24800.0
2009-05-11 09:35:00,78.38,78.52,78.0,78.09,12200.0,60.1025,60.2099,59.8111,59.8801,12200.0
2009-05-11 09:40:00,78.08,78.1,77.72,77.97,18800.0,59.8725,59.8878,59.5964,59.7881,18800.0
2009-05-11 09:45:00,78.06,78.06,77.75,77.81,20300.0,59.8571,59.8571,59.6194,59.6654,20300.0
2009-05-11 09:50:00,77.81,77.96,77.78,77.9,7700.0,59.6654,59.7804,59.6424,59.7344,7700.0
2009-05-11 09:55:00,77.88,78.58,77.87,78.58,24800.0,59.7191,60.2559,59.7114,60.2559,24800.0
2009-05-11 10:00:00,78.6,78.83,78.33,78.33,24700.0,60.2712,60.4476,60.0642,60.0642,24700.0
2009-05-11 10:05:00,78.32,78.5,78.26,78.4,9000.0,60.0565,60.1945,60.0105,60.1178,9000.0
2009-05-11 10:10:00,78.46,79.0,78.44,78.97,14700.0,60.1638,60.5779,60.1485,60.5549,14700.0
2009-05-11 10:15:00,78.96,79.07,78.8,79.06,11100.0,60.5472,60.6316,60.4246,60.6239,11100.0
2009-05-11 10:20:00,79.06,79.25,79.0,79.0,9300.0,60.6239,60.7696,60.5779,60.5779,9300.0
2009-05-11 10:25:00,79.0,79.1,78.72,78.75,11100.0,60.5779,60.6546,60.3632,60.3862,11100.0
2009-05-11 10:30:00,78.8,78.89,78.6,78.83,7500.0,60.4246,60.4936,60.2712,60.4476,7500.0
2009-05-11 10:35:00,78.82,79.35,78.8,79.15,9900.0,60.4399,60.8463,60.4246,60.6929,9900.0
2009-05-11 10:40:00,79.19,79.19,78.97,79.04,9400.0,60.7236,60.7236,60.5549,60.6086,9400.0
2009-05-11 10:45:00,78.99,79.0,78.87,78.9,16500.0,60.5703,60.5779,60.4782,60.5012,16500.0
2009-05-11 10:50:00,78.89,79.03,78.86,78.92,7500.0,60.4936,60.6009,60.4706,60.5166,7500.0
2009-05-11 10:55:00,78.94,78.94,78.74,78.8,4000.0,60.5319,60.5319,60.3785,60.4246,4000.0
2009-05-11 11:00:00,78.87,78.88,78.61,78.71,9000.0,60.4782,60.4859,60.2789,60.3555,9000.0
2009-05-11 11:05:00,78.66,78.74,78.66,78.74,5100.0,60.3172,60.3785,60.3172,60.3785,5100.0
2009-05-11 11:10:00,78.74,78.88,78.74,78.85,8400.0,60.3785,60.4859,60.3785,60.4629,8400.0
2009-05-11 11:15:00,78.86,78.98,78.83,78.9,9500.0,60.4706,60.5626,60.4476,60.5012,9500.0
2009-05-11 11:20:00,78.85,78.85,78.6,78.62,10000.0,60.4629,60.4629,60.2712,60.2865,10000.0
2009-05-11 11:25:00,78.64,78.65,78.53,78.6,11200.0,60.3019,60.3095,60.2175,60.2712,11200.0
2009-05-11 11:30:00,78.61,78.65,78.38,78.4,7200.0,60.2789,60.3095,60.1025,60.1178,7200.0
2009-05-11 11:35:00,78.47,78.49,78.4,78.43,4400.0,60.1715,60.1868,60.1178,60.1408,4400.0
2009-05-11 11:40:00,78.46,78.49,78.37,78.49,5600.0,60.1638,60.1868,60.0948,60.1868,5600.0
2009-05-11 11:45:00,78.46,78.6,78.44,78.59,41900.0,60.1638,60.2712,60.1485,60.2635,41900.0
2009-05-11 11:50:00,78.69,78.7,78.56,78.67,16800.0,60.3402,60.3479,60.2405,60.3249,16800.0
2009-05-11 11:55:00,78.66,78.8,78.63,78.66,19200.0,60.3172,60.4246,60.2942,60.3172,19200.0
2009-05-11 12:00:00,78.68,78.68,78.41,78.67,25600.0,60.3325,60.3325,60.1255,60.3249,25600.0
2009-05-11 12:05:00,78.69,78.86,78.69,78.72,15400.0,60.3402,60.4706,60.3402,60.3632,15400.0
2009-05-11 12:10:00,78.78,78.8,78.58,78.75,13900.0,60.4092,60.4246,60.2559,60.3862,13900.0
2009-05-11 12:15:00,78.75,79.01,78.75,79.01,4800.0,60.3862,60.5856,60.3862,60.5856,4800.0
2009-05-11 12:20:00,78.95,79.1,78.95,79.1,8400.0,60.5396,60.6546,60.5396,60.6546,8400.0
2009-05-11 12:25:00,79.1,79.3,79.09,79.21,7800.0,60.6546,60.808,60.6469,60.7389,7800.0
2009-05-11 12:30:00,79.25,79.25,79.08,79.17,2600.0,60.7696,60.7696,60.6393,60.7083,2600.0
2009-05-11 12:35:00,79.1,79.23,79.06,79.23,2500.0,60.6546,60.7543,60.6239,60.7543,2500.0
2009-05-11 12:40:00,79.22,79.27,79.18,79.21,4800.0,60.7466,60.785,60.7159,60.7389,4800.0
2009-05-11 12:45:00,79.18,79.28,79.18,79.21,4200.0,60.7159,60.7926,60.7159,60.7389,4200.0
2009-05-11 12:50:00,79.17,79.18,79.02,79.05,2300.0,60.7083,60.7159,60.5933,60.6163,2300.0
2009-05-11 12:55:00,79.06,79.09,78.95,78.97,5500.0,60.6239,60.6469,60.5396,60.5549,5500.0
2009-05-11 13:00:00,79.0,79.07,78.84,78.84,3700.0,60.5779,60.6316,60.4552,60.4552,3700.0
2009-05-11 13:05:00,78.91,79.07,78.91,79.05,3800.0,60.5089,60.6316,60.5089,60.6163,3800.0
2009-05-11 13:10:00,79.06,79.3,79.03,79.3,10600.0,60.6239,60.808,60.6009,60.808,10600.0
2009-05-11 13:15:00,79.31,79.46,79.31,79.41,7100.0,60.8156,60.9307,60.8156,60.8923,7100.0
2009-05-11 13:20:00,79.43,79.43,79.24,79.29,12500.0,60.9076,60.9076,60.762,60.8003,12500.0
2009-05-11 13:25:00,79.29,79.32,79.17,79.25,18400.0,60.8003,60.8233,60.7083,60.7696,18400.0
2009-05-11 13:30:00,79.22,79.3,79.2,79.25,9600.0,60.7466,60.808,60.7313,60.7696,9600.0
2009-05-11 13:35:00,79.21,79.5,79.16,79.49,9700.0,60.7389,60.9613,60.7006,60.9537,9700.0
2009-05-11 13:40:00,79.46,79.46,79.34,79.41,2700.0,60.9307,60.9307,60.8386,60.8923,2700.0
2009-05-11 13:45:00,79.39,79.4,79.17,79.29,11000.0,60.877,60.8846,60.7083,60.8003,11000.0
2009-05-11 13:50:00,79.29,79.43,79.21,79.35,35200.0,60.8003,60.9076,60.7389,60.8463,35200.0
2009-05-11 13:55:00,79.35,79.39,79.21,79.31,3800.0,60.8463,60.877,60.7389,60.8156,3800.0
2009-05-11 14:00:00,79.33,79.33,79.02,79.15,3700.0,60.831,60.831,60.5933,60.6929,3700.0
2009-05-11 14:05:00,79.17,79.21,79.1,79.2,3700.0,60.7083,60.7389,60.6546,60.7313,3700.0
2009-05-11 14:10:00,79.21,79.3,79.17,79.3,5500.0,60.7389,60.808,60.7083,60.808,5500.0
2009-05-11 14:15:00,79.24,79.28,79.15,79.24,7400.0,60.762,60.7926,60.6929,60.762,7400.0
2009-05-11 14:20:00,79.24,79.3,79.17,79.3,9800.0,60.762,60.808,60.7083,60.808,9800.0
2009-05-11 14:25:00,79.24,79.33,79.17,79.33,6700.0,60.762,60.831,60.7083,60.831,6700.0
2009-05-11 14:30:00,79.28,79.45,79.28,79.33,8300.0,60.7926,60.923,60.7926,60.831,8300.0
2009-05-11 14:35:00,79.34,79.37,79.09,79.18,7700.0,60.8386,60.8616,60.6469,60.7159,7700.0
2009-05-11 14:40:00,79.21,79.27,79.12,79.23,5300.0,60.7389,60.785,60.6699,60.7543,5300.0
2009-05-11 14:45:00,79.23,79.32,79.16,79.32,5100.0,60.7543,60.8233,60.7006,60.8233,5100.0
2009-05-11 14:50:00,79.33,79.38,79.14,79.14,6200.0,60.831,60.8693,60.6853,60.6853,6200.0
2009-05-11 14:55:00,79.13,79.15,79.0,79.06,16000.0,60.6776,60.6929,60.5779,60.6239,16000.0
2009-05-11 15:00:00,79.02,79.11,78.96,78.96,6500.0,60.5933,60.6623,60.5472,60.5472,6500.0
2009-05-11 15:05:00,78.98,79.11,78.95,79.08,14700.0,60.5626,60.6623,60.5396,60.6393,14700.0
2009-05-11 15:10:00,79.1,79.24,78.96,79.02,14700.0,60.6546,60.762,60.5472,60.5933,14700.0
2009-05-11 15:15:00,79.03,79.21,79.0,79.03,6500.0,60.6009,60.7389,60.5779,60.6009,6500.0
2009-05-11 15:20:00,79.06,79.08,78.79,78.82,6600.0,60.6239,60.6393,60.4169,60.4399,6600.0
2009-05-11 15:25:00,78.79,79.0,78.79,79.0,6800.0,60.4169,60.5779,60.4169,60.5779,6800.0
2009-05-11 15:30:00,78.96,78.98,78.8,78.86,8800.0,60.5472,60.5626,60.4246,60.4706,8800.0
2009-05-11 15:35:00,78.86,78.92,78.75,78.81,22500.0,60.4706,60.5166,60.3862,60.4322,22500.0
2009-05-11 15:40:00,78.78,78.96,78.75,78.89,19400.0,60.4092,60.5472,60.3862,60.4936,19400.0
2009-05-11 15:45:00,78.91,78.94,78.77,78.88,35300.0,60.5089,60.5319,60.4016,60.4859,35300.0
2009-05-11 15:50:00,78.86,78.97,78.72,78.76,37900.0,60.4706,60.5549,60.3632,60.3939,37900.0
2009-05-11 15:55:00,78.75,78.8,78.49,78.6,49600.0,60.3862,60.4246,60.1868,60.2712,49600.0
2009-05-12 09:30:00,79.58,80.3,79.58,80.22,37200.0,61.0227,61.5748,61.0227,61.5134,37200.0
2009-05-12 09:35:00,80.24,80.28,79.05,79.05,37900.0,61.5288,61.5594,60.6163,60.6163,37900.0
2009-05-12 09:40:00,79.04,79.24,78.99,79.08,22000.0,60.6086,60.762,60.5703,60.6393,22000.0
2009-05-12 09:45:00,79.0,79.15,78.99,79.01,18900.0,60.5779,60.6929,60.5703,60.5856,18900.0
2009-05-12 09:50:00,79.02,79.23,78.95,79.23,24600.0,60.5933,60.7543,60.5396,60.7543,24600.0
2009-05-12 09:55:00,79.21,79.31,79.17,79.21,7400.0,60.7389,60.8156,60.7083,60.7389,7400.0
2009-05-12 10:00:00,79.14,79.15,79.0,79.12,14000.0,60.6853,60.6929,60.5779,60.6699,14000.0
2009-05-12 10:05:00,79.14,79.24,79.05,79.24,8500.0,60.6853,60.762,60.6163,60.762,8500.0
2009-05-12 10:10:00,79.2,79.2,79.0,79.0,5800.0,60.7313,60.7313,60.5779,60.5779,5800.0
2009-05-12 10:15:00,79.01,79.15,79.0,79.12,10400.0,60.5856,60.6929,60.5779,60.6699,10400.0
2009-05-12 10:20:00,79.14,79.34,79.11,79.27,12000.0,60.6853,60.8386,60.6623,60.785,12000.0
2009-05-12 10:25:00,79.18,79.2,79.0,79.16,11600.0,60.7159,60.7313,60.5779,60.7006,11600.0
2009-05-12 10:30:00,79.13,79.14,79.0,79.07,15800.0,60.6776,60.6853,60.5779,60.6316,15800.0
2009-05-12 10:35:00,79.06,79.09,78.77,78.83,6800.0,60.6239,60.6469,60.4016,60.4476,6800.0
2009-05-12 10:40:00,78.83,78.83,78.63,78.83,14900.0,60.4476,60.4476,60.2942,60.4476,14900.0
2009-05-12 10:45:00,78.85,79.0,78.85,78.92,5500.0,60.4629,60.5779,60.4629,60.5166,5500.0
2009-05-12 10:50:00,78.9,78.92,78.84,78.86,7600.0,60.5012,60.5166,60.4552,60.4706,7600.0
2009-05-12 10:55:00,78.82,79.14,78.82,79.13,8600.0,60.4399,60.6853,60.4399,60.6776,8600.0
2009-05-12 11:00:00,79.13,79.25,79.08,79.25,7000.0,60.6776,60.7696,60.6393,60.7696,7000.0
2009-05-12 11:05:00,79.25,79.35,79.24,79.24,12100.0,60.7696,60.8463,60.762,60.762,12100.0
2009-05-12 11:10:00,79.1,79.18,79.03,79.17,4600.0,60.6546,60.7159,60.6009,60.7083,4600.0
2009-05-12 11:15:00,79.25,79.31,78.98,79.05,17400.0,60.7696,60.8156,60.5626,60.6163,17400.0
2009-05-12 11:20:00,79.04,79.13,78.87,78.87,17200.0,60.6086,60.6776,60.4782,60.4782,17200.0
2009-05-12 11:25:00,78.93,79.0,78.87,78.96,15600.0,60.5242,60.5779,60.4782,60.5472,15600.0
2009-05-12 11:30:00,78.96,79.03,78.87,78.93,3500.0,60.5472,60.6009,60.4782,60.5242,3500.0
2009-05-12 11:35:00,79.01,79.08,78.92,78.95,6300.0,60.5856,60.6393,60.5166,60.5396,6300.0
2009-05-12 11:40:00,78.9,78.9,78.73,78.73,2400.0,60.5012,60.5012,60.3709,60.3709,2400.0
2009-05-12 11:45:00,78.73,78.75,78.61,78.63,17100.0,60.3709,60.3862,60.2789,60.2942,17100.0
2009-05-12 11:50:00,78.63,78.87,78.63,78.87,38300.0,60.2942,60.4782,60.2942,60.4782,38300.0
2009-05-12 11:55:00,78.91,78.93,78.82,78.93,5700.0,60.5089,60.5242,60.4399,60.5242,5700.0
2009-05-12 12:00:00,78.9,79.03,78.78,78.97,35400.0,60.5012,60.6009,60.4092,60.5549,35400.0
2009-05-12 12:05:00,79.03,79.13,78.8,78.8,16700.0,60.6009,60.6776,60.4246,60.4246,16700.0
2009-05-12 12:10:00,78.86,78.91,78.65,78.7,2300.0,60.4706,60.5089,60.3095,60.3479,2300.0
2009-05-12 12:15:00,78.8,78.85,78.65,78.84,44000.0,60.4246,60.4629,60.3095,60.4552,44000.0
2009-05-12 12:20:00,78.86,78.89,78.8,78.87,5500.0,60.4706,60.4936,60.4246,60.4782,5500.0
2009-05-12 12:25:00,78.93,79.01,78.89,78.95,4300.0,60.5242,60.5856,60.4936,60.5396,4300.0
2009-05-12 12:30:00,78.99,79.0,78.91,78.91,2800.0,60.5703,60.5779,60.5089,60.5089,2800.0
2009-05-12 12:35:00,78.84,78.84,78.71,78.75,1400.0,60.4552,60.4552,60.3555,60.3862,1400.0
2009-05-12 12:40:00,78.75,78.84,78.71,78.71,3000.0,60.3862,60.4552,60.3555,60.3555,3000.0
2009-05-12 12:45:00,78.72,78.84,78.66,78.84,5000.0,60.3632,60.4552,60.3172,60.4552,5000.0
2009-05-12 12:50:00,78.8,78.85,78.76,78.76,5400.0,60.4246,60.4629,60.3939,60.3939,5400.0
2009-05-12 12:55:00,78.75,78.75,78.56,78.61,1000.0,60.3862,60.3862,60.2405,60.2789,1000.0
2009-05-12 13:00:00,78.58,78.74,78.58,78.74,1900.0,60.2559,60.3785,60.2559,60.3785,1900.0
2009-05-12 13:05:00,78.75,78.75,78.68,78.72,4100.0,60.3862,60.3862,60.3325,60.3632,4100.0
2009-05-12 13:10:00,78.76,78.83,78.69,78.74,8100.0,60.3939,60.4476,60.3402,60.3785,8100.0
2009-05-12 13:15:00,78.73,78.76,78.59,78.62,7200.0,60.3709,60.3939,60.2635,60.2865,7200.0
2009-05-12 13:20:00,78.66,78.8,78.66,78.79,6000.0,60.3172,60.4246,60.3172,60.4169,6000.0
2009-05-12 13:25:00,78.78,78.81,78.73,78.73,2000.0,60.4092,60.4322,60.3709,60.3709,2000.0
2009-05-12 13:30:00,78.75,78.78,78.69,78.78,2400.0,60.3862,60.4092,60.3402,60.4092,2400.0
2009-05-12 13:35:00,78.79,79.09,78.79,79.08,8100.0,60.4169,60.6469,60.4169,60.6393,8100.0
2009-05-12 13:40:00,79.02,79.13,79.02,79.09,3000.0,60.5933,60.6776,60.5933,60.6469,3000.0
2009-05-12 13:45:00,79.09,79.09,78.88,79.01,4200.0,60.6469,60.6469,60.4859,60.5856,4200.0
2009-05-12 13:50:00,79.01,79.06,78.97,79.05,3800.0,60.5856,60.6239,60.5549,60.6163,3800.0
2009-05-12 13:55:00,78.98,78.98,78.75,78.77,3100.0,60.5626,60.5626,60.3862,60.4016,3100.0
2009-05-12 14:00:00,78.78,78.97,78.71,78.97,6200.0,60.4092,60.5549,60.3555,60.5549,6200.0
2009-05-12 14:05:00,78.98,79.16,78.98,79.06,5500.0,60.5626,60.7006,60.5626,60.6239,5500.0
2009-05-12 14:10:00,79.02,79.04,78.93,78.93,3100.0,60.5933,60.6086,60.5242,60.5242,3100.0
2009-05-12 14:15:00,78.93,79.01,78.86,78.86,2600.0,60.5242,60.5856,60.4706,60.4706,2600.0
2009-05-12 14:20:00,78.95,79.22,78.95,79.17,8600.0,60.5396,60.7466,60.5396,60.7083,8600.0
2009-05-12 14:25:00,79.15,79.25,79.04,79.04,6800.0,60.6929,60.7696,60.6086,60.6086,6800.0
2009-05-12 14:30:00,79.03,79.12,78.98,79.05,8600.0,60.6009,60.6699,60.5626,60.6163,8600.0
2009-05-12 14:35:00,79.1,79.49,79.1,79.49,6200.0,60.6546,60.9537,60.6546,60.9537,6200.0
2009-05-12 14:40:00,79.46,79.66,79.46,79.58,11800.0,60.9307,61.084,60.9307,61.0227,11800.0
2009-05-12 14:45:00,79.53,79.55,79.44,79.5,6100.0,60.9843,60.9997,60.9153,60.9613,6100.0
2009-05-12 14:50:00,79.54,79.75,79.54,79.68,8400.0,60.992,61.153,60.992,61.0993,8400.0
2009-05-12 14:55:00,79.71,80.12,79.71,80.07,25200.0,61.1224,61.4367,61.1224,61.3984,25200.0
2009-05-12 15:00:00,80.06,80.33,80.01,80.25,23800.0,61.3907,61.5978,61.3524,61.5364,23800.0
2009-05-12 15:05:00,80.25,80.25,79.97,80.18,15600.0,61.5364,61.5364,61.3217,61.4828,15600.0
2009-05-12 15:10:00,80.18,80.24,79.93,80.15,12600.0,61.4828,61.5288,61.2911,61.4597,12600.0
2009-05-12 15:15:00,80.16,80.3,80.16,80.26,10500.0,61.4674,61.5748,61.4674,61.5441,10500.0
2009-05-12 15:20:00,80.28,80.3,80.13,80.3,7400.0,61.5594,61.5748,61.4444,61.5748,7400.0
2009-05-12 15:25:00,80.46,80.81,80.4,80.52,26200.0,61.6975,61.9658,61.6515,61.7435,26200.0
2009-05-12 15:30:00,80.52,80.59,80.17,80.23,18500.0,61.7435,61.7971,61.4751,61.5211,18500.0
2009-05-12 15:35:00,80.3,80.48,80.23,80.35,18000.0,61.5748,61.7128,61.5211,61.6131,18000.0
2009-05-12 15:40:00,80.34,80.38,80.0,80.07,28700.0,61.6054,61.6361,61.3447,61.3984,28700.0
2009-05-12 15:45:00,80.1,80.18,80.0,80.0,23700.0,61.4214,61.4828,61.3447,61.3447,23700.0
2009-05-12 15:50:00,80.0,80.17,79.83,79.88,28600.0,61.3447,61.4751,61.2144,61.2527,28600.0
2009-05-12 15:55:00,79.81,80.15,79.81,80.06,35200.0,61.199,61.4597,61.199,61.3907,35200.0
2009-05-13 09:30:00,79.0,79.22,78.12,78.43,16100.0,60.5779,60.7466,59.9031,60.1408,16100.0
2009-05-13 09:35:00,78.42,78.49,78.0,78.2,12000.0,60.1332,60.1868,59.8111,59.9645,12000.0
2009-05-13 09:40:00,78.12,78.13,77.93,77.99,8900.0,59.9031,59.9108,59.7574,59.8034,8900.0
2009-05-13 09:45:00,77.9,78.12,77.75,78.06,9900.0,59.7344,59.9031,59.6194,59.8571,9900.0
2009-05-13 09:50:00,78.09,78.1,77.78,77.87,7500.0,59.8801,59.8878,59.6424,59.7114,7500.0
2009-05-13 09:55:00,77.9,77.94,77.83,77.91,6100.0,59.7344,59.7651,59.6808,59.7421,6100.0
2009-05-13 10:00:00,77.94,78.17,77.82,77.93,20000.0,59.7651,59.9415,59.6731,59.7574,20000.0
2009-05-13 10:05:00,77.99,78.16,77.99,78.08,8800.0,59.8034,59.9338,59.8034,59.8725,8800.0
2009-05-13 10:10:00,78.08,78.27,78.08,78.19,6700.0,59.8725,60.0181,59.8725,59.9568,6700.0
2009-05-13 10:15:00,78.22,78.54,78.21,78.27,7000.0,59.9798,60.2252,59.9721,60.0181,7000.0
2009-05-13 10:20:00,78.33,78.36,78.04,78.36,8600.0,60.0642,60.0872,59.8418,60.0872,8600.0
2009-05-13 10:25:00,78.38,78.51,78.37,78.46,10800.0,60.1025,60.2022,60.0948,60.1638,10800.0
2009-05-13 10:30:00,78.52,78.67,78.41,78.47,7800.0,60.2099,60.3249,60.1255,60.1715,7800.0
2009-05-13 10:35:00,78.46,78.55,78.16,78.16,8100.0,60.1638,60.2329,59.9338,59.9338,8100.0
2009-05-13 10:40:00,78.12,78.23,78.06,78.12,19100.0,59.9031,59.9875,59.8571,59.9031,19100.0
2009-05-13 10:45:00,78.08,78.11,77.84,77.92,6000.0,59.8725,59.8955,59.6884,59.7498,6000.0
2009-05-13 10:50:00,77.92,78.13,77.9,78.01,12300.0,59.7498,59.9108,59.7344,59.8188,12300.0
2009-05-13 10:55:00,77.98,77.99,77.87,77.92,4400.0,59.7958,59.8034,59.7114,59.7498,4400.0
2009-05-13 11:00:00,77.89,77.99,77.81,77.99,6900.0,59.7268,59.8034,59.6654,59.8034,6900.0
2009-05-13 11:05:00,77.95,78.01,77.62,77.63,16900.0,59.7728,59.8188,59.5197,59.5274,16900.0
2009-05-13 11:10:00,77.61,77.79,77.56,77.76,3700.0,59.5121,59.6501,59.4737,59.6271,3700.0
2009-05-13 11:15:00,77.75,77.78,77.6,77.69,2800.0,59.6194,59.6424,59.5044,59.5734,2800.0
2009-05-13 11:20:00,77.73,77.88,77.73,77.79,1900.0,59.6041,59.7191,59.6041,59.6501,1900.0
2009-05-13 11:25:00,77.76,77.8,77.58,77.58,3800.0,59.6271,59.6577,59.4891,59.4891,3800.0
2009-05-13 11:30:00,77.54,77.54,77.32,77.35,5600.0,59.4584,59.4584,59.2897,59.3127,5600.0
2009-05-13 11:35:00,77.34,77.38,77.27,77.27,4000.0,59.305,59.3357,59.2513,59.2513,4000.0
2009-05-13 11:40:00,77.28,77.32,77.24,77.25,4700.0,59.259,59.2897,59.2283,59.236,4700.0
2009-05-13 11:45:00,77.24,77.26,77.18,77.23,3900.0,59.2283,59.2437,59.1823,59.2207,3900.0
2009-05-13 11:50:00,77.24,77.27,77.18,77.26,5400.0,59.2283,59.2513,59.1823,59.2437,5400.0
2009-05-13 11:55:00,77.26,77.48,77.24,77.42,6200.0,59.2437,59.4124,59.2283,59.3664,6200.0
2009-05-13 12:00:00,77.34,77.51,77.34,77.45,6900.0,59.305,59.4354,59.305,59.3894,6900.0
2009-05-13 12:05:00,77.45,77.58,77.4,77.55,10100.0,59.3894,59.4891,59.351,59.466,10100.0
2009-05-13 12:10:00,77.6,77.71,77.57,77.68,5100.0,59.5044,59.5887,59.4814,59.5657,5100.0
2009-05-13 12:15:00,77.72,77.75,77.63,77.75,3700.0,59.5964,59.6194,59.5274,59.6194,3700.0
2009-05-13 12:20:00,77.75,77.9,77.68,77.86,7900.0,59.6194,59.7344,59.5657,59.7038,7900.0
2009-05-13 12:25:00,77.82,77.91,77.74,77.89,6400.0,59.6731,59.7421,59.6117,59.7268,6400.0
2009-05-13 12:30:00,77.85,77.86,77.72,77.75,3500.0,59.6961,59.7038,59.5964,59.6194,3500.0
2009-05-13 12:35:00,77.75,77.97,77.75,77.91,4100.0,59.6194,59.7881,59.6194,59.7421,4100.0
2009-05-13 12:40:00,77.98,77.98,77.86,77.86,5500.0,59.7958,59.7958,59.7038,59.7038,5500.0
2009-05-13 12:45:00,77.86,77.86,77.73,77.8,4500.0,59.7038,59.7038,59.6041,59.6577,4500.0
2009-05-13 12:50:00,77.73,77.83,77.7,77.83,8500.0,59.6041,59.6808,59.5811,59.6808,8500.0
2009-05-13 12:55:00,77.8,77.83,77.68,77.68,11700.0,59.6577,59.6808,59.5657,59.5657,11700.0
2009-05-13 13:00:00,77.61,77.67,77.6,77.64,2600.0,59.5121,59.5581,59.5044,59.5351,2600.0
2009-05-13 13:05:00,77.62,77.67,77.51,77.51,6800.0,59.5197,59.5581,59.4354,59.4354,6800.0
2009-05-13 13:10:00,77.48,77.48,77.31,77.41,16500.0,59.4124,59.4124,59.282,59.3587,16500.0
2009-05-13 13:15:00,77.44,77.46,77.39,77.41,3700.0,59.3817,59.397,59.3434,59.3587,3700.0
2009-05-13 13:20:00,77.43,77.43,77.28,77.4,2900.0,59.374,59.374,59.259,59.351,2900.0
2009-05-13 13:25:00,77.44,77.46,77.25,77.25,5200.0,59.3817,59.397,59.236,59.236,5200.0
2009-05-13 13:30:00,77.22,77.32,77.15,77.32,2500.0,59.213,59.2897,59.1593,59.2897,2500.0
2009-05-13 13:35:00,77.32,77.43,77.32,77.41,4200.0,59.2897,59.374,59.2897,59.3587,4200.0
2009-05-13 13:40:00,77.44,77.44,77.29,77.32,2700.0,59.3817,59.3817,59.2667,59.2897,2700.0
2009-05-13 13:45:00,77.25,77.29,77.16,77.29,2900.0,59.236,59.2667,59.167,59.2667,2900.0
2009-05-13 13:50:00,77.26,77.58,77.26,77.58,4200.0,59.2437,59.4891,59.2437,59.4891,4200.0
2009-05-13 13:55:00,77.6,77.7,77.53,77.63,15900.0,59.5044,59.5811,59.4507,59.5274,15900.0
2009-05-13 14:00:00,77.68,77.7,77.25,77.29,6000.0,59.5657,59.5811,59.236,59.2667,6000.0
2009-05-13 14:05:00,77.28,77.29,77.2,77.29,3000.0,59.259,59.2667,59.1977,59.2667,3000.0
2009-05-13 14:10:00,77.31,77.47,77.31,77.31,4200.0,59.282,59.4047,59.282,59.282,4200.0
2009-05-13 14:15:00,77.34,77.34,77.15,77.15,15200.0,59.305,59.305,59.1593,59.1593,15200.0
2009-05-13 14:20:00,77.15,77.31,77.06,77.31,6000.0,59.1593,59.282,59.0903,59.282,6000.0
2009-05-13 14:25:00,77.28,77.63,77.28,77.45,8800.0,59.259,59.5274,59.259,59.3894,8800.0
2009-05-13 14:30:00,77.42,77.44,77.31,77.44,9800.0,59.3664,59.3817,59.282,59.3817,9800.0
2009-05-13 14:35:00,77.4,77.78,77.4,77.5,9300.0,59.351,59.6424,59.351,59.4277,9300.0
2009-05-13 14:40:00,77.5,77.58,77.43,77.55,4100.0,59.4277,59.4891,59.374,59.466,4100.0
2009-05-13 14:45:00,77.55,77.55,77.38,77.38,2200.0,59.466,59.466,59.3357,59.3357,2200.0
2009-05-13 14:50:00,77.38,77.57,77.38,77.46,6400.0,59.3357,59.4814,59.3357,59.397,6400.0
2009-05-13 14:55:00,77.52,77.7,77.52,77.64,7200.0,59.443,59.5811,59.443,59.5351,7200.0
2009-05-13 15:00:00,77.66,77.76,77.35,77.35,8600.0,59.5504,59.6271,59.3127,59.3127,8600.0
2009-05-13 15:05:00,77.34,77.54,77.34,77.54,7300.0,59.305,59.4584,59.305,59.4584,7300.0
2009-05-13 15:10:00,77.53,77.58,77.43,77.45,16400.0,59.4507,59.4891,59.374,59.3894,16400.0
2009-05-13 15:15:00,77.46,77.69,77.39,77.69,8500.0,59.397,59.5734,59.3434,59.5734,8500.0
2009-05-13 15:20:00,77.67,77.81,77.5,77.77,7200.0,59.5581,59.6654,59.4277,59.6347,7200.0
2009-05-13 15:25:00,77.77,77.79,77.46,77.56,10300.0,59.6347,59.6501,59.397,59.4737,10300.0
2009-05-13 15:30:00,77.55,77.83,77.52,77.8,16600.0,59.466,59.6808,59.443,59.6577,16600.0
2009-05-13 15:35:00,77.84,77.91,77.59,77.59,21600.0,59.6884,59.7421,59.4967,59.4967,21600.0
2009-05-13 15:40:00,77.63,77.72,77.4,77.52,18200.0,59.5274,59.5964,59.351,59.443,18200.0
2009-05-13 15:45:00,77.56,77.85,77.52,77.72,35100.0,59.4737,59.6961,59.443,59.5964,35100.0
2009-05-13 15:50:00,77.7,77.76,77.44,77.64,21000.0,59.5811,59.6271,59.3817,59.5351,21000.0
2009-05-13 15:55:00,77.61,77.69,77.55,77.56,27800.0,59.5121,59.5734,59.466,59.4737,27800.0
2009-05-14 09:30:00,77.86,77.88,77.47,77.88,8400.0,59.7038,59.7191,59.4047,59.7191,8400.0
2009-05-14 09:35:00,78.0,78.17,77.59,77.59,4400.0,59.8111,59.9415,59.4967,59.4967,4400.0
2009-05-14 09:40:00,77.7,77.88,77.57,77.77,14700.0,59.5811,59.7191,59.4814,59.6347,14700.0
2009-05-14 09:45:00,77.78,77.8,77.37,77.48,8900.0,59.6424,59.6577,59.328,59.4124,8900.0
2009-05-14 09:50:00,77.52,77.57,77.44,77.44,3000.0,59.443,59.4814,59.3817,59.3817,3000.0
2009-05-14 09:55:00,77.5,77.67,77.47,77.55,2400.0,59.4277,59.5581,59.4047,59.466,2400.0
2009-05-14 10:00:00,77.65,78.18,77.64,78.07,12300.0,59.5427,59.9491,59.5351,59.8648,12300.0
2009-05-14 10:05:00,78.1,78.49,78.1,78.27,19500.0,59.8878,60.1868,59.8878,60.0181,19500.0
2009-05-14 10:10:00,78.33,78.49,78.19,78.2,16900.0,60.0642,60.1868,59.9568,59.9645,16900.0
2009-05-14 10:15:00,78.2,78.38,78.13,78.13,10200.0,59.9645,60.1025,59.9108,59.9108,10200.0
2009-05-14 10:20:00,78.04,78.33,78.04,78.27,15400.0,59.8418,60.0642,59.8418,60.0181,15400.0
2009-05-14 10:25:00,78.28,78.28,78.11,78.12,15300.0,60.0258,60.0258,59.8955,59.9031,15300.0
2009-05-14 10:30:00,78.18,78.35,78.17,78.29,4600.0,59.9491,60.0795,59.9415,60.0335,4600.0
2009-05-14 10:35:00,78.26,78.4,78.11,78.11,2200.0,60.0105,60.1178,59.8955,59.8955,2200.0
2009-05-14 10:40:00,78.18,78.21,78.08,78.14,10200.0,59.9491,59.9721,59.8725,59.9185,10200.0
2009-05-14 10:45:00,78.14,78.19,77.81,77.84,36000.0,59.9185,59.9568,59.6654,59.6884,36000.0
2009-05-14 10:50:00,77.88,78.18,77.88,78.14,4700.0,59.7191,59.9491,59.7191,59.9185,4700.0
2009-05-14 10:55:00,78.11,78.2,78.09,78.14,1800.0,59.8955,59.9645,59.8801,59.9185,1800.0
2009-05-14 11:00:00,78.12,78.4,78.12,78.38,5200.0,59.9031,60.1178,59.9031,60.1025,5200.0
2009-05-14 11:05:00,78.39,78.47,78.32,78.35,15200.0,60.1102,60.1715,60.0565,60.0795,15200.0
2009-05-14 11:10:00,78.38,78.55,78.38,78.51,3000.0,60.1025,60.2329,60.1025,60.2022,3000.0
2009-05-14 11:15:00,78.49,78.58,78.44,78.54,9900.0,60.1868,60.2559,60.1485,60.2252,9900.0
2009-05-14 11:20:00,78.51,78.51,78.3,78.37,7000.0,60.2022,60.2022,60.0412,60.0948,7000.0
2009-05-14 11:25:00,78.43,78.46,78.37,78.42,3100.0,60.1408,60.1638,60.0948,60.1332,3100.0
2009-05-14 11:30:00,78.42,78.47,78.36,78.4,9200.0,60.1332,60.1715,60.0872,60.1178,9200.0
2009-05-14 11:35:00,78.44,78.54,78.42,78.52,7900.0,60.1485,60.2252,60.1332,60.2099,7900.0
2009-05-14 11:40:00,78.49,78.58,78.49,78.57,4900.0,60.1868,60.2559,60.1868,60.2482,4900.0
2009-05-14 11:45:00,78.52,78.59,78.46,78.59,6800.0,60.2099,60.2635,60.1638,60.2635,6800.0
2009-05-14 11:50:00,78.55,78.58,78.51,78.54,2800.0,60.2329,60.2559,60.2022,60.2252,2800.0
2009-05-14 11:55:00,78.54,78.7,78.54,78.61,3500.0,60.2252,60.3479,60.2252,60.2789,3500.0
2009-05-14 12:00:00,78.61,78.75,78.55,78.71,13700.0,60.2789,60.3862,60.2329,60.3555,13700.0
2009-05-14 12:05:00,78.69,78.75,78.5,78.58,9500.0,60.3402,60.3862,60.1945,60.2559,9500.0
2009-05-14 12:10:00,78.58,78.85,78.57,78.83,15200.0,60.2559,60.4629,60.2482,60.4476,15200.0
2009-05-14 12:15:00,78.83,78.93,78.81,78.81,21700.0,60.4476,60.5242,60.4322,60.4322,21700.0
2009-05-14 12:20:00,78.78,78.78,78.71,78.71,1100.0,60.4092,60.4092,60.3555,60.3555,1100.0
2009-05-14 12:25:00,78.69,78.74,78.57,78.61,2400.0,60.3402,60.3785,60.2482,60.2789,2400.0
2009-05-14 12:30:00,78.58,78.75,78.55,78.6,5300.0,60.2559,60.3862,60.2329,60.2712,5300.0
2009-05-14 12:35:00,78.65,78.67,78.57,78.64,13600.0,60.3095,60.3249,60.2482,60.3019,13600.0
2009-05-14 12:40:00,78.58,78.58,78.43,78.49,4800.0,60.2559,60.2559,60.1408,60.1868,4800.0
2009-05-14 12:45:00,78.45,78.52,78.38,78.51,2800.0,60.1562,60.2099,60.1025,60.2022,2800.0
2009-05-14 12:50:00,78.56,78.64,78.45,78.51,5300.0,60.2405,60.3019,60.1562,60.2022,5300.0
2009-05-14 12:55:00,78.57,78.57,78.28,78.28,4800.0,60.2482,60.2482,60.0258,60.0258,4800.0
2009-05-14 13:00:00,78.28,78.39,78.21,78.39,3100.0,60.0258,60.1102,59.9721,60.1102,3100.0
2009-05-14 13:05:00,78.4,78.4,78.28,78.34,1700.0,60.1178,60.1178,60.0258,60.0718,1700.0
2009-05-14 13:10:00,78.36,78.37,78.13,78.15,13500.0,60.0872,60.0948,59.9108,59.9261,13500.0
2009-05-14 13:15:00,78.15,78.15,77.98,78.03,9700.0,59.9261,59.9261,59.7958,59.8341,9700.0
2009-05-14 13:20:00,78.01,78.01,77.91,77.96,2700.0,59.8188,59.8188,59.7421,59.7804,2700.0
2009-05-14 13:25:00,77.89,77.92,77.81,77.87,4900.0,59.7268,59.7498,59.6654,59.7114,4900.0
2009-05-14 13:30:00,77.9,77.98,77.9,77.98,5900.0,59.7344,59.7958,59.7344,59.7958,5900.0
2009-05-14 13:35:00,78.0,78.2,77.99,78.11,5400.0,59.8111,59.9645,59.8034,59.8955,5400.0
2009-05-14 13:40:00,78.09,78.09,77.96,77.97,6800.0,59.8801,59.8801,59.7804,59.7881,6800.0
2009-05-14 13:45:00,77.96,78.06,77.96,78.04,2800.0,59.7804,59.8571,59.7804,59.8418,2800.0
2009-05-14 13:50:00,78.01,78.1,77.97,77.97,8500.0,59.8188,59.8878,59.7881,59.7881,8500.0
2009-05-14 13:55:00,77.96,77.96,77.75,77.79,4100.0,59.7804,59.7804,59.6194,59.6501,4100.0
2009-05-14 14:00:00,77.8,78.0,77.75,77.82,12500.0,59.6577,59.8111,59.6194,59.6731,12500.0
2009-05-14 14:05:00,77.82,77.92,77.8,77.8,6800.0,59.6731,59.7498,59.6577,59.6577,6800.0
2009-05-14 14:10:00,77.86,77.88,77.76,77.83,9500.0,59.7038,59.7191,59.6271,59.6808,9500.0
2009-05-14 14:15:00,77.88,77.89,77.8,77.85,7600.0,59.7191,59.7268,59.6577,59.6961,7600.0
2009-05-14 14:20:00,77.86,77.94,77.83,77.94,14200.0,59.7038,59.7651,59.6808,59.7651,14200.0
2009-05-14 14:25:00,77.94,77.96,77.79,77.87,13700.0,59.7651,59.7804,59.6501,59.7114,13700.0
2009-05-14 14:30:00,77.87,77.91,77.79,77.79,12600.0,59.7114,59.7421,59.6501,59.6501,12600.0
2009-05-14 14:35:00,77.8,77.97,77.7,77.95,42000.0,59.6577,59.7881,59.5811,59.7728,42000.0
2009-05-14 14:40:00,77.95,78.0,77.9,77.99,2200.0,59.7728,59.8111,59.7344,59.8034,2200.0
2009-05-14 14:45:00,78.05,78.09,77.83,77.95,5000.0,59.8495,59.8801,59.6808,59.7728,5000.0
2009-05-14 14:50:00,77.97,78.02,77.92,77.94,3300.0,59.7881,59.8264,59.7498,59.7651,3300.0
2009-05-14 14:55:00,77.91,78.07,77.86,78.07,11900.0,59.7421,59.8648,59.7038,59.8648,11900.0
2009-05-14 15:00:00,78.07,78.09,77.88,77.95,22600.0,59.8648,59.8801,59.7191,59.7728,22600.0
2009-05-14 15:05:00,77.95,78.04,77.91,77.96,23400.0,59.7728,59.8418,59.7421,59.7804,23400.0
2009-05-14 15:10:00,77.98,78.0,77.85,77.89,11300.0,59.7958,59.8111,59.6961,59.7268,11300.0
2009-05-14 15:15:00,77.83,77.96,77.68,77.92,4700.0,59.6808,59.7804,59.5657,59.7498,4700.0
2009-05-14 15:20:00,77.98,77.98,77.74,77.78,13100.0,59.7958,59.7958,59.6117,59.6424,13100.0
2009-05-14 15:25:00,77.75,77.88,77.73,77.8,7400.0,59.6194,59.7191,59.6041,59.6577,7400.0
2009-05-14 15:30:00,77.82,77.82,77.48,77.48,13100.0,59.6731,59.6731,59.4124,59.4124,13100.0
2009-05-14 15:35:00,77.53,77.63,77.38,77.47,9500.0,59.4507,59.5274,59.3357,59.4047,9500.0
2009-05-14 15:40:00,77.46,77.74,77.46,77.51,13900.0,59.397,59.6117,59.397,59.4354,13900.0
2009-05-14 15:45:00,77.51,77.71,77.47,77.52,32000.0,59.4354,59.5887,59.4047,59.443,32000.0
2009-05-14 15:50:00,77.54,77.69,77.33,77.33,26600.0,59.4584,59.5734,59.2973,59.2973,26600.0
2009-05-14 15:55:00,77.33,77.43,77.2,77.23,36400.0,59.2973,59.374,59.1977,59.2207,36400.0
2009-05-15 09:30:00,77.05,78.3,77.05,78.25,38300.0,59.0826,60.0412,59.0826,60.0028,38300.0
2009-05-15 09:35:00,78.23,78.27,77.52,77.52,9400.0,59.9875,60.0181,59.443,59.443,9400.0
2009-05-15 09:40:00,77.6,77.78,77.37,77.61,7500.0,59.5044,59.6424,59.328,59.5121,7500.0
2009-05-15 09:45:00,77.63,77.85,77.46,77.85,11300.0,59.5274,59.6961,59.397,59.6961,11300.0
2009-05-15 09:50:00,77.8,78.09,77.7,78.09,10100.0,59.6577,59.8801,59.5811,59.8801,10100.0
2009-05-15 09:55:00,78.1,78.27,77.86,77.86,4200.0,59.8878,60.0181,59.7038,59.7038,4200.0
2009-05-15 10:00:00,77.82,77.82,77.44,77.53,12700.0,59.6731,59.6731,59.3817,59.4507,12700.0
2009-05-15 10:05:00,77.55,77.6,77.48,77.6,6100.0,59.466,59.5044,59.4124,59.5044,6100.0
2009-05-15 10:10:00,77.58,77.64,77.34,77.5,7600.0,59.4891,59.5351,59.305,59.4277,7600.0
2009-05-15 10:15:00,77.5,77.73,77.45,77.73,4600.0,59.4277,59.6041,59.3894,59.6041,4600.0
2009-05-15 10:20:00,77.77,77.84,77.61,77.82,10100.0,59.6347,59.6884,59.5121,59.6731,10100.0
2009-05-15 10:25:00,77.83,78.08,77.83,78.05,3600.0,59.6808,59.8725,59.6808,59.8495,3600.0
2009-05-15 10:30:00,78.05,78.5,77.99,78.5,9800.0,59.8495,60.1945,59.8034,60.1945,9800.0
2009-05-15 10:35:00,78.48,78.59,78.4,78.54,12700.0,60.1792,60.2635,60.1178,60.2252,12700.0
2009-05-15 10:40:00,78.62,78.71,78.58,78.65,13100.0,60.2865,60.3555,60.2559,60.3095,13100.0
2009-05-15 10:45:00,78.67,78.87,78.66,78.87,13400.0,60.3249,60.4782,60.3172,60.4782,13400.0
2009-05-15 10:50:00,78.84,79.01,78.84,79.0,15300.0,60.4552,60.5856,60.4552,60.5779,15300.0
2009-05-15 10:55:00,78.9,78.98,78.84,78.94,13200.0,60.5012,60.5626,60.4552,60.5319,13200.0
2009-05-15 11:00:00,78.96,79.02,78.86,78.88,30200.0,60.5472,60.5933,60.4706,60.4859,30200.0
2009-05-15 11:05:00,78.9,78.9,78.75,78.81,4600.0,60.5012,60.5012,60.3862,60.4322,4600.0
2009-05-15 11:10:00,78.85,78.97,78.78,78.8,12100.0,60.4629,60.5549,60.4092,60.4246,12100.0
2009-05-15 11:15:00,78.79,78.9,78.71,78.9,2400.0,60.4169,60.5012,60.3555,60.5012,2400.0
2009-05-15 11:20:00,78.89,78.91,78.62,78.62,2900.0,60.4936,60.5089,60.2865,60.2865,2900.0
2009-05-15 11:25:00,78.54,78.64,78.51,78.6,3200.0,60.2252,60.3019,60.2022,60.2712,3200.0
2009-05-15 11:30:00,78.73,78.77,78.64,78.66,6300.0,60.3709,60.4016,60.3019,60.3172,6300.0
2009-05-15 11:35:00,78.7,78.77,78.62,78.62,4000.0,60.3479,60.4016,60.2865,60.2865,4000.0
2009-05-15 11:40:00,78.56,78.6,78.48,78.52,4800.0,60.2405,60.2712,60.1792,60.2099,4800.0
2009-05-15 11:45:00,78.5,78.57,78.43,78.5,9800.0,60.1945,60.2482,60.1408,60.1945,9800.0
2009-05-15 11:50:00,78.51,78.53,78.32,78.36,5200.0,60.2022,60.2175,60.0565,60.0872,5200.0
2009-05-15 11:55:00,78.29,78.3,78.09,78.09,1500.0,60.0335,60.0412,59.8801,59.8801,1500.0
2009-05-15 12:00:00,78.08,78.08,77.9,77.94,8700.0,59.8725,59.8725,59.7344,59.7651,8700.0
2009-05-15 12:05:00,77.94,77.99,77.92,77.94,7100.0,59.7651,59.8034,59.7498,59.7651,7100.0
2009-05-15 12:10:00,77.98,78.01,77.94,78.01,2000.0,59.7958,59.8188,59.7651,59.8188,2000.0
2009-05-15 12:15:00,77.99,78.01,77.86,77.86,4700.0,59.8034,59.8188,59.7038,59.7038,4700.0
2009-05-15 12:20:00,77.83,77.97,77.82,77.97,3100.0,59.6808,59.7881,59.6731,59.7881,3100.0
2009-05-15 12:25:00,77.97,78.08,77.97,78.02,1000.0,59.7881,59.8725,59.7881,59.8264,1000.0
2009-05-15 12:30:00,78.05,78.07,77.99,78.02,2500.0,59.8495,59.8648,59.8034,59.8264,2500.0
2009-05-15 12:35:00,78.01,78.01,77.86,78.01,4400.0,59.8188,59.8188,59.7038,59.8188,4400.0
2009-05-15 12:40:00,77.98,78.0,77.98,77.99,600.0,59.7958,59.8111,59.7958,59.8034,600.0
2009-05-15 12:45:00,77.96,77.99,77.83,77.92,1800.0,59.7804,59.8034,59.6808,59.7498,1800.0
2009-05-15 12:50:00,77.92,78.0,77.87,77.87,4500.0,59.7498,59.8111,59.7114,59.7114,4500.0
2009-05-15 12:55:00,77.79,77.86,77.76,77.86,3700.0,59.6501,59.7038,59.6271,59.7038,3700.0
2009-05-15 13:00:00,77.85,77.88,77.81,77.82,7500.0,59.6961,59.7191,59.6654,59.6731,7500.0
2009-05-15 13:05:00,77.82,77.89,77.77,77.82,20300.0,59.6731,59.7268,59.6347,59.6731,20300.0
2009-05-15 13:10:00,77.82,77.88,77.69,77.82,5700.0,59.6731,59.7191,59.5734,59.6731,5700.0
2009-05-15 13:15:00,77.82,77.9,77.76,77.82,7700.0,59.6731,59.7344,59.6271,59.6731,7700.0
2009-05-15 13:20:00,77.83,77.88,77.83,77.85,5600.0,59.6808,59.7191,59.6808,59.6961,5600.0
2009-05-15 13:25:00,77.78,77.78,77.65,77.65,2700.0,59.6424,59.6424,59.5427,59.5427,2700.0
2009-05-15 13:30:00,77.65,77.81,77.65,77.8,2900.0,59.5427,59.6654,59.5427,59.6577,2900.0
2009-05-15 13:35:00,77.8,77.8,77.69,77.7,5800.0,59.6577,59.6577,59.5734,59.5811,5800.0
2009-05-15 13:40:00,77.73,77.73,77.62,77.67,9200.0,59.6041,59.6041,59.5197,59.5581,9200.0
2009-05-15 13:45:00,77.61,77.79,77.56,77.71,20600.0,59.5121,59.6501,59.4737,59.5887,20600.0
2009-05-15 13:50:00,77.83,77.87,77.71,77.71,2700.0,59.6808,59.7114,59.5887,59.5887,2700.0
2009-05-15 13:55:00,77.72,77.76,77.7,77.7,1800.0,59.5964,59.6271,59.5811,59.5811,1800.0
2009-05-15 14:00:00,77.7,77.75,77.64,77.7,6900.0,59.5811,59.6194,59.5351,59.5811,6900.0
2009-05-15 14:05:00,77.64,77.71,77.51,77.7,4100.0,59.5351,59.5887,59.4354,59.5811,4100.0
2009-05-15 14:10:00,77.7,77.77,77.65,77.66,9800.0,59.5811,59.6347,59.5427,59.5504,9800.0
2009-05-15 14:15:00,77.62,77.72,77.6,77.66,3900.0,59.5197,59.5964,59.5044,59.5504,3900.0
2009-05-15 14:20:00,77.65,77.8,77.65,77.78,3500.0,59.5427,59.6577,59.5427,59.6424,3500.0
2009-05-15 14:25:00,77.75,77.75,77.59,77.6,3600.0,59.6194,59.6194,59.4967,59.5044,3600.0
2009-05-15 14:30:00,77.64,77.68,77.49,77.54,2500.0,59.5351,59.5657,59.42,59.4584,2500.0
2009-05-15 14:35:00,77.51,77.67,77.51,77.65,3500.0,59.4354,59.5581,59.4354,59.5427,3500.0
2009-05-15 14:40:00,77.61,77.61,77.36,77.39,7700.0,59.5121,59.5121,59.3204,59.3434,7700.0
2009-05-15 14:45:00,77.41,77.48,77.41,77.48,2200.0,59.3587,59.4124,59.3587,59.4124,2200.0
2009-05-15 14:50:00,77.49,77.6,77.43,77.49,9900.0,59.42,59.5044,59.374,59.42,9900.0
2009-05-15 14:55:00,77.54,77.62,77.5,77.59,3500.0,59.4584,59.5197,59.4277,59.4967,3500.0
2009-05-15 15:00:00,77.55,77.58,77.39,77.43,4500.0,59.466,59.4891,59.3434,59.374,4500.0
2009-05-15 15:05:00,77.47,77.7,77.42,77.52,11300.0,59.4047,59.5811,59.3664,59.443,11300.0
2009-05-15 15:10:00,77.52,77.68,77.45,77.63,7700.0,59.443,59.5657,59.3894,59.5274,7700.0
2009-05-15 15:15:00,77.64,77.69,77.38,77.42,6200.0,59.5351,59.5734,59.3357,59.3664,6200.0
2009-05-15 15:20:00,77.42,77.54,77.4,77.54,7500.0,59.3664,59.4584,59.351,59.4584,7500.0
2009-05-15 15:25:00,77.67,77.89,77.67,77.85,12100.0,59.5581,59.7268,59.5581,59.6961,12100.0
2009-05-15 15:30:00,77.85,77.88,77.65,77.72,20000.0,59.6961,59.7191,59.5427,59.5964,20000.0
2009-05-15 15:35:00,77.77,77.83,77.74,77.75,17400.0,59.6347,59.6808,59.6117,59.6194,17400.0
2009-05-15 15:40:00,77.73,77.89,77.69,77.82,18200.0,59.6041,59.7268,59.5734,59.6731,18200.0
2009-05-15 15:45:00,77.82,77.86,77.67,77.77,12600.0,59.6731,59.7038,59.5581,59.6347,12600.0
2009-05-15 15:50:00,77.75,77.87,77.69,77.74,10200.0,59.6194,59.7114,59.5734,59.6117,10200.0
2009-05-15 15:55:00,77.74,77.83,77.64,77.75,26400.0,59.6117,59.6808,59.5351,59.6194,26400.0
2009-05-18 09:30:00,78.14,78.58,77.99,78.58,3400.0,59.9185,60.2559,59.8034,60.2559,3400.0
2009-05-18 09:35:00,78.5,78.63,78.23,78.53,4800.0,60.1945,60.2942,59.9875,60.2175,4800.0
2009-05-18 09:40:00,78.55,78.73,78.24,78.66,20500.0,60.2329,60.3709,59.9951,60.3172,20500.0
2009-05-18 09:45:00,78.67,78.93,78.66,78.81,31300.0,60.3249,60.5242,60.3172,60.4322,31300.0
2009-05-18 09:50:00,78.8,78.85,78.5,78.5,3200.0,60.4246,60.4629,60.1945,60.1945,3200.0
2009-05-18 09:55:00,78.54,78.59,78.49,78.5,1300.0,60.2252,60.2635,60.1868,60.1945,1300.0
2009-05-18 10:00:00,78.57,78.66,78.26,78.33,14800.0,60.2482,60.3172,60.0105,60.0642,14800.0
2009-05-18 10:05:00,78.35,78.55,78.26,78.37,14500.0,60.0795,60.2329,60.0105,60.0948,14500.0
2009-05-18 10:10:00,78.35,78.37,78.04,78.1,2900.0,60.0795,60.0948,59.8418,59.8878,2900.0
2009-05-18 10:15:00,78.18,78.32,77.98,78.12,16000.0,59.9491,60.0565,59.7958,59.9031,16000.0
2009-05-18 10:20:00,78.16,78.43,78.16,78.3,6200.0,59.9338,60.1408,59.9338,60.0412,6200.0
2009-05-18 10:25:00,78.27,78.44,78.19,78.31,8700.0,60.0181,60.1485,59.9568,60.0488,8700.0
2009-05-18 10:30:00,78.31,78.76,78.31,78.48,7000.0,60.0488,60.3939,60.0488,60.1792,7000.0
2009-05-18 10:35:00,78.48,78.69,78.45,78.69,2000.0,60.1792,60.3402,60.1562,60.3402,2000.0
2009-05-18 10:40:00,78.69,79.01,78.39,78.95,6700.0,60.3402,60.5856,60.1102,60.5396,6700.0
2009-05-18 10:45:00,79.01,79.31,79.01,79.18,4500.0,60.5856,60.8156,60.5856,60.7159,4500.0
2009-05-18 10:50:00,79.13,79.26,79.12,79.13,3600.0,60.6776,60.7773,60.6699,60.6776,3600.0
2009-05-18 10:55:00,79.16,79.17,79.07,79.13,6600.0,60.7006,60.7083,60.6316,60.6776,6600.0
2009-05-18 11:00:00,79.11,79.13,78.94,78.96,1100.0,60.6623,60.6776,60.5319,60.5472,1100.0
2009-05-18 11:05:00,79.04,79.04,78.81,78.87,2300.0,60.6086,60.6086,60.4322,60.4782,2300.0
2009-05-18 11:10:00,78.84,79.1,78.84,79.1,10400.0,60.4552,60.6546,60.4552,60.6546,10400.0
2009-05-18 11:15:00,79.08,79.24,79.07,79.09,6400.0,60.6393,60.762,60.6316,60.6469,6400.0
2009-05-18 11:20:00,79.06,79.33,79.04,79.29,4800.0,60.6239,60.831,60.6086,60.8003,4800.0
2009-05-18 11:25:00,79.27,79.29,79.25,79.26,1100.0,60.785,60.8003,60.7696,60.7773,1100.0
2009-05-18 11:30:00,79.28,79.33,79.23,79.28,3100.0,60.7926,60.831,60.7543,60.7926,3100.0
2009-05-18 11:35:00,79.31,79.31,79.1,79.16,3300.0,60.8156,60.8156,60.6546,60.7006,3300.0
2009-05-18 11:40:00,79.05,79.14,78.99,79.09,6800.0,60.6163,60.6853,60.5703,60.6469,6800.0
2009-05-18 11:45:00,79.02,79.09,78.96,78.98,3500.0,60.5933,60.6469,60.5472,60.5626,3500.0
2009-05-18 11:50:00,78.95,79.11,78.95,79.11,500.0,60.5396,60.6623,60.5396,60.6623,500.0
2009-05-18 11:55:00,79.22,79.22,79.01,79.01,1000.0,60.7466,60.7466,60.5856,60.5856,1000.0
2009-05-18 12:00:00,79.07,79.07,79.01,79.03,900.0,60.6316,60.6316,60.5856,60.6009,900.0
2009-05-18 12:05:00,79.05,79.24,79.02,79.24,2400.0,60.6163,60.762,60.5933,60.762,2400.0
2009-05-18 12:10:00,79.22,79.25,79.15,79.25,2200.0,60.7466,60.7696,60.6929,60.7696,2200.0
2009-05-18 12:15:00,79.27,79.34,79.05,79.05,3600.0,60.785,60.8386,60.6163,60.6163,3600.0
2009-05-18 12:20:00,79.07,79.09,79.05,79.09,800.0,60.6316,60.6469,60.6163,60.6469,800.0
2009-05-18 12:25:00,79.12,79.32,79.12,79.26,5600.0,60.6699,60.8233,60.6699,60.7773,5600.0
2009-05-18 12:30:00,79.28,79.31,79.25,79.26,1400.0,60.7926,60.8156,60.7696,60.7773,1400.0
2009-05-18 12:35:00,79.25,79.25,79.05,79.2,3900.0,60.7696,60.7696,60.6163,60.7313,3900.0
2009-05-18 12:40:00,79.21,79.55,79.21,79.55,6800.0,60.7389,60.9997,60.7389,60.9997,6800.0
2009-05-18 12:45:00,79.51,79.58,79.4,79.4,3200.0,60.969,61.0227,60.8846,60.8846,3200.0
2009-05-18 12:50:00,79.39,79.47,79.33,79.44,2200.0,60.877,60.9383,60.831,60.9153,2200.0
2009-05-18 12:55:00,79.41,79.49,79.37,79.49,2900.0,60.8923,60.9537,60.8616,60.9537,2900.0
2009-05-18 13:00:00,79.51,79.58,79.25,79.33,4400.0,60.969,61.0227,60.7696,60.831,4400.0
2009-05-18 13:05:00,79.33,79.33,79.24,79.29,1200.0,60.831,60.831,60.762,60.8003,1200.0
2009-05-18 13:10:00,79.32,79.4,79.29,79.4,3700.0,60.8233,60.8846,60.8003,60.8846,3700.0
2009-05-18 13:15:00,79.4,79.42,79.17,79.39,5700.0,60.8846,60.9,60.7083,60.877,5700.0
2009-05-18 13:20:00,79.3,79.33,79.26,79.3,6200.0,60.808,60.831,60.7773,60.808,6200.0
2009-05-18 13:25:00,79.27,79.29,79.13,79.29,2600.0,60.785,60.8003,60.6776,60.8003,2600.0
2009-05-18 13:30:00,79.3,79.32,79.15,79.16,3800.0,60.808,60.8233,60.6929,60.7006,3800.0
2009-05-18 13:35:00,79.21,79.26,79.08,79.14,3700.0,60.7389,60.7773,60.6393,60.6853,3700.0
2009-05-18 13:40:00,79.17,79.22,79.04,79.15,3500.0,60.7083,60.7466,60.6086,60.6929,3500.0
2009-05-18 13:45:00,79.1,79.22,79.08,79.18,2300.0,60.6546,60.7466,60.6393,60.7159,2300.0
2009-05-18 13:50:00,79.19,79.37,79.18,79.27,1400.0,60.7236,60.8616,60.7159,60.785,1400.0
2009-05-18 13:55:00,79.3,79.34,79.29,79.34,700.0,60.808,60.8386,60.8003,60.8386,700.0
2009-05-18 14:00:00,79.35,79.38,79.31,79.36,2300.0,60.8463,60.8693,60.8156,60.854,2300.0
2009-05-18 14:05:00,79.34,79.46,79.34,79.43,1700.0,60.8386,60.9307,60.8386,60.9076,1700.0
2009-05-18 14:10:00,79.44,79.58,79.39,79.47,5200.0,60.9153,61.0227,60.877,60.9383,5200.0
2009-05-18 14:15:00,79.45,79.49,79.41,79.41,1800.0,60.923,60.9537,60.8923,60.8923,1800.0
2009-05-18 14:20:00,79.35,79.44,79.27,79.35,8400.0,60.8463,60.9153,60.785,60.8463,8400.0
2009-05-18 14:25:00,79.38,79.38,79.16,79.36,4600.0,60.8693,60.8693,60.7006,60.854,4600.0
2009-05-18 14:30:00,79.35,79.35,79.27,79.28,14600.0,60.8463,60.8463,60.785,60.7926,14600.0
2009-05-18 14:35:00,79.3,79.42,79.27,79.42,3500.0,60.808,60.9,60.785,60.9,3500.0
2009-05-18 14:40:00,79.41,79.64,79.36,79.64,2500.0,60.8923,61.0687,60.854,61.0687,2500.0
2009-05-18 14:45:00,79.7,79.83,79.7,79.77,800.0,61.1147,61.2144,61.1147,61.1684,800.0
2009-05-18 14:50:00,79.71,79.75,79.69,79.7,4500.0,61.1224,61.153,61.107,61.1147,4500.0
2009-05-18 14:55:00,79.7,79.8,79.68,79.8,6200.0,61.1147,61.1914,61.0993,61.1914,6200.0
2009-05-18 15:00:00,79.77,79.77,79.52,79.52,2200.0,61.1684,61.1684,60.9767,60.9767,2200.0
2009-05-18 15:05:00,79.54,79.79,79.54,79.78,5100.0,60.992,61.1837,60.992,61.176,5100.0
2009-05-18 15:10:00,79.84,79.84,79.49,79.75,9200.0,61.222,61.222,60.9537,61.153,9200.0
2009-05-18 15:15:00,79.81,79.89,79.72,79.82,6700.0,61.199,61.2604,61.13,61.2067,6700.0
2009-05-18 15:20:00,79.84,79.88,79.73,79.88,9300.0,61.222,61.2527,61.1377,61.2527,9300.0
2009-05-18 15:25:00,79.87,79.9,79.7,79.72,6900.0,61.245,61.268,61.1147,61.13,6900.0
2009-05-18 15:30:00,79.73,79.87,79.61,79.78,13000.0,61.1377,61.245,61.0457,61.176,13000.0
2009-05-18 15:35:00,79.8,79.9,79.73,79.88,8700.0,61.1914,61.268,61.1377,61.2527,8700.0
2009-05-18 15:40:00,79.88,79.93,79.64,79.81,18400.0,61.2527,61.2911,61.0687,61.199,18400.0
2009-05-18 15:45:00,79.83,79.91,79.69,79.88,14300.0,61.2144,61.2757,61.107,61.2527,14300.0
2009-05-18 15:50:00,79.88,79.95,79.79,79.91,14500.0,61.2527,61.3064,61.1837,61.2757,14500.0
2009-05-18 15:55:00,79.92,80.2,79.92,80.15,28000.0,61.2834,61.4981,61.2834,61.4597,28000.0
2009-05-19 09:30:00,79.75,80.68,79.75,79.88,21000.0,61.153,61.8662,61.153,61.2527,21000.0
2009-05-19 09:35:00,79.91,80.12,79.5,79.59,18200.0,61.2757,61.4367,60.9613,61.0303,18200.0
2009-05-19 09:40:00,79.54,79.61,79.18,79.29,10000.0,60.992,61.0457,60.7159,60.8003,10000.0
2009-05-19 09:45:00,79.32,79.83,79.32,79.73,13800.0,60.8233,61.2144,60.8233,61.1377,13800.0
2009-05-19 09:50:00,79.72,79.72,79.12,79.12,9000.0,61.13,61.13,60.6699,60.6699,9000.0
2009-05-19 09:55:00,79.19,79.34,79.05,79.24,9800.0,60.7236,60.8386,60.6163,60.762,9800.0
2009-05-19 10:00:00,79.21,79.21,78.96,79.06,4200.0,60.7389,60.7389,60.5472,60.6239,4200.0
2009-05-19 10:05:00,79.03,79.57,79.03,79.48,9300.0,60.6009,61.015,60.6009,60.946,9300.0
2009-05-19 10:10:00,79.43,79.54,79.24,79.24,10700.0,60.9076,60.992,60.762,60.762,10700.0
2009-05-19 10:15:00,79.34,79.45,79.19,79.35,13600.0,60.8386,60.923,60.7236,60.8463,13600.0
2009-05-19 10:20:00,79.41,79.46,79.21,79.44,5300.0,60.8923,60.9307,60.7389,60.9153,5300.0
2009-05-19 10:25:00,79.48,80.07,79.48,80.07,7200.0,60.946,61.3984,60.946,61.3984,7200.0
2009-05-19 10:30:00,80.05,80.12,79.96,80.11,5500.0,61.3831,61.4367,61.3141,61.4291,5500.0
2009-05-19 10:35:00,80.1,80.33,80.1,80.26,3200.0,61.4214,61.5978,61.4214,61.5441,3200.0
2009-05-19 10:40:00,80.26,80.26,80.18,80.19,2900.0,61.5441,61.5441,61.4828,61.4904,2900.0
2009-05-19 10:45:00,80.14,80.17,80.02,80.15,7100.0,61.4521,61.4751,61.3601,61.4597,7100.0
2009-05-19 10:50:00,80.07,80.18,80.07,80.13,2100.0,61.3984,61.4828,61.3984,61.4444,2100.0
2009-05-19 10:55:00,80.13,80.21,80.03,80.1,11500.0,61.4444,61.5058,61.3677,61.4214,11500.0
2009-05-19 11:00:00,80.1,80.1,80.0,80.09,3400.0,61.4214,61.4214,61.3447,61.4137,3400.0
2009-05-19 11:05:00,80.03,80.03,79.83,79.85,7900.0,61.3677,61.3677,61.2144,61.2297,7900.0
2009-05-19 11:10:00,79.87,79.87,79.7,79.7,2200.0,61.245,61.245,61.1147,61.1147,2200.0
2009-05-19 11:15:00,79.7,79.86,79.7,79.86,2000.0,61.1147,61.2374,61.1147,61.2374,2000.0
2009-05-19 11:20:00,79.8,79.8,79.67,79.67,5400.0,61.1914,61.1914,61.0917,61.0917,5400.0
2009-05-19 11:25:00,79.67,79.82,79.64,79.76,5700.0,61.0917,61.2067,61.0687,61.1607,5700.0
2009-05-19 11:30:00,79.7,79.77,79.69,79.71,6900.0,61.1147,61.1684,61.107,61.1224,6900.0
2009-05-19 11:35:00,79.74,79.75,79.66,79.66,4500.0,61.1454,61.153,61.084,61.084,4500.0
2009-05-19 11:40:00,79.7,79.75,79.68,79.75,7000.0,61.1147,61.153,61.0993,61.153,7000.0
2009-05-19 11:45:00,79.75,79.75,79.66,79.75,4400.0,61.153,61.153,61.084,61.153,4400.0
2009-05-19 11:50:00,79.73,79.73,79.6,79.65,2400.0,61.1377,61.1377,61.038,61.0763,2400.0
2009-05-19 11:55:00,79.66,79.77,79.65,79.66,3900.0,61.084,61.1684,61.0763,61.084,3900.0
2009-05-19 12:00:00,79.66,79.68,79.46,79.5,12000.0,61.084,61.0993,60.9307,60.9613,12000.0
2009-05-19 12:05:00,79.53,79.66,79.51,79.58,5800.0,60.9843,61.084,60.969,61.0227,5800.0
2009-05-19 12:10:00,79.58,79.61,79.45,79.53,2900.0,61.0227,61.0457,60.923,60.9843,2900.0
2009-05-19 12:15:00,79.53,79.75,79.53,79.7,3300.0,60.9843,61.153,60.9843,61.1147,3300.0
2009-05-19 12:20:00,79.69,79.72,79.53,79.59,12500.0,61.107,61.13,60.9843,61.0303,12500.0
2009-05-19 12:25:00,79.62,79.74,79.57,79.73,9700.0,61.0533,61.1454,61.015,61.1377,9700.0
2009-05-19 12:30:00,79.74,79.74,79.5,79.5,2300.0,61.1454,61.1454,60.9613,60.9613,2300.0
2009-05-19 12:35:00,79.44,79.45,79.4,79.45,1600.0,60.9153,60.923,60.8846,60.923,1600.0
2009-05-19 12:40:00,79.47,79.5,79.44,79.49,3300.0,60.9383,60.9613,60.9153,60.9537,3300.0
2009-05-19 12:45:00,79.48,79.5,79.4,79.42,3700.0,60.946,60.9613,60.8846,60.9,3700.0
2009-05-19 12:50:00,79.4,79.4,79.31,79.32,5600.0,60.8846,60.8846,60.8156,60.8233,5600.0
2009-05-19 12:55:00,79.3,79.33,79.2,79.2,3200.0,60.808,60.831,60.7313,60.7313,3200.0
2009-05-19 13:00:00,79.2,79.28,79.14,79.24,9600.0,60.7313,60.7926,60.6853,60.762,9600.0
2009-05-19 13:05:00,79.23,79.42,79.2,79.4,1500.0,60.7543,60.9,60.7313,60.8846,1500.0
2009-05-19 13:10:00,79.4,79.42,79.34,79.36,2100.0,60.8846,60.9,60.8386,60.854,2100.0
2009-05-19 13:15:00,79.33,79.43,79.32,79.41,2200.0,60.831,60.9076,60.8233,60.8923,2200.0
2009-05-19 13:20:00,79.4,79.65,79.4,79.61,2100.0,60.8846,61.0763,60.8846,61.0457,2100.0
2009-05-19 13:25:00,79.55,79.55,79.41,79.48,2600.0,60.9997,60.9997,60.8923,60.946,2600.0
2009-05-19 13:30:00,79.54,79.56,79.36,79.38,3100.0,60.992,61.0073,60.854,60.8693,3100.0
2009-05-19 13:35:00,79.38,79.52,79.34,79.46,2500.0,60.8693,60.9767,60.8386,60.9307,2500.0
2009-05-19 13:40:00,79.46,79.51,79.27,79.35,3900.0,60.9307,60.969,60.785,60.8463,3900.0
2009-05-19 13:45:00,79.41,79.42,79.34,79.42,2300.0,60.8923,60.9,60.8386,60.9,2300.0
2009-05-19 13:50:00,79.33,79.43,79.24,79.27,3600.0,60.831,60.9076,60.762,60.785,3600.0
2009-05-19 13:55:00,79.3,79.33,79.12,79.28,5600.0,60.808,60.831,60.6699,60.7926,5600.0
2009-05-19 14:00:00,79.31,79.31,79.02,79.02,5400.0,60.8156,60.8156,60.5933,60.5933,5400.0
2009-05-19 14:05:00,79.04,79.28,79.04,79.24,3400.0,60.6086,60.7926,60.6086,60.762,3400.0
2009-05-19 14:10:00,79.25,79.27,79.17,79.27,4700.0,60.7696,60.785,60.7083,60.785,4700.0
2009-05-19 14:15:00,79.22,79.25,79.14,79.22,5100.0,60.7466,60.7696,60.6853,60.7466,5100.0
2009-05-19 14:20:00,79.22,79.46,79.21,79.29,4800.0,60.7466,60.9307,60.7389,60.8003,4800.0
2009-05-19 14:25:00,79.31,79.47,79.29,79.47,5700.0,60.8156,60.9383,60.8003,60.9383,5700.0
2009-05-19 14:30:00,79.4,79.54,79.33,79.37,6800.0,60.8846,60.992,60.831,60.8616,6800.0
2009-05-19 14:35:00,79.37,79.45,79.31,79.31,5000.0,60.8616,60.923,60.8156,60.8156,5000.0
2009-05-19 14:40:00,79.34,79.46,79.28,79.28,17400.0,60.8386,60.9307,60.7926,60.7926,17400.0
2009-05-19 14:45:00,79.3,79.54,79.28,79.5,8400.0,60.808,60.992,60.7926,60.9613,8400.0
2009-05-19 14:50:00,79.47,79.6,79.41,79.6,6200.0,60.9383,61.038,60.8923,61.038,6200.0
2009-05-19 14:55:00,79.61,79.68,79.42,79.53,11500.0,61.0457,61.0993,60.9,60.9843,11500.0
2009-05-19 15:00:00,79.52,79.52,79.37,79.44,48400.0,60.9767,60.9767,60.8616,60.9153,48400.0
2009-05-19 15:05:00,79.45,79.48,79.32,79.34,31900.0,60.923,60.946,60.8233,60.8386,31900.0
2009-05-19 15:10:00,79.33,79.35,79.18,79.32,28600.0,60.831,60.8463,60.7159,60.8233,28600.0
2009-05-19 15:15:00,79.29,79.42,79.29,79.42,3500.0,60.8003,60.9,60.8003,60.9,3500.0
2009-05-19 15:20:00,79.4,79.53,79.35,79.45,5100.0,60.8846,60.9843,60.8463,60.923,5100.0
2009-05-19 15:25:00,79.48,79.48,79.33,79.43,11100.0,60.946,60.946,60.831,60.9076,11100.0
2009-05-19 15:30:00,79.43,79.45,78.99,78.99,11100.0,60.9076,60.923,60.5703,60.5703,11100.0
2009-05-19 15:35:00,78.96,79.3,78.96,79.28,11000.0,60.5472,60.808,60.5472,60.7926,11000.0
2009-05-19 15:40:00,79.3,79.4,79.16,79.23,14600.0,60.808,60.8846,60.7006,60.7543,14600.0
2009-05-19 15:45:00,79.23,79.32,79.08,79.08,17000.0,60.7543,60.8233,60.6393,60.6393,17000.0
2009-05-19 15:50:00,79.01,79.27,78.97,79.06,18600.0,60.5856,60.785,60.5549,60.6239,18600.0
2009-05-19 15:55:00,79.08,79.12,78.83,78.9,36600.0,60.6393,60.6699,60.4476,60.5012,36600.0
2009-05-20 09:30:00,79.48,80.02,79.23,79.92,6000.0,60.946,61.3601,60.7543,61.2834,6000.0
2009-05-20 09:35:00,80.01,80.01,79.13,79.42,5400.0,61.3524,61.3524,60.6776,60.9,5400.0
2009-05-20 09:40:00,79.41,79.53,79.18,79.28,7300.0,60.8923,60.9843,60.7159,60.7926,7300.0
2009-05-20 09:45:00,79.28,79.59,79.09,79.1,20300.0,60.7926,61.0303,60.6469,60.6546,20300.0
2009-05-20 09:50:00,79.21,79.55,79.17,79.24,22900.0,60.7389,60.9997,60.7083,60.762,22900.0
2009-05-20 09:55:00,79.28,79.53,79.18,79.36,15500.0,60.7926,60.9843,60.7159,60.854,15500.0
2009-05-20 10:00:00,79.44,80.06,79.4,80.03,12400.0,60.9153,61.3907,60.8846,61.3677,12400.0
2009-05-20 10:05:00,80.02,80.17,79.99,80.17,4900.0,61.3601,61.4751,61.3371,61.4751,4900.0
2009-05-20 10:10:00,80.17,80.17,79.87,79.96,14200.0,61.4751,61.4751,61.245,61.3141,14200.0
2009-05-20 10:15:00,79.96,80.01,79.71,79.88,22600.0,61.3141,61.3524,61.1224,61.2527,22600.0
2009-05-20 10:20:00,79.89,79.96,79.81,79.96,5300.0,61.2604,61.3141,61.199,61.3141,5300.0
2009-05-20 10:25:00,79.91,79.94,79.71,79.76,19700.0,61.2757,61.2987,61.1224,61.1607,19700.0
2009-05-20 10:30:00,79.73,79.75,79.56,79.61,10500.0,61.1377,61.153,61.0073,61.0457,10500.0
2009-05-20 10:35:00,79.56,79.69,79.54,79.66,2600.0,61.0073,61.107,60.992,61.084,2600.0
2009-05-20 10:40:00,79.62,79.98,79.57,79.98,6400.0,61.0533,61.3294,61.015,61.3294,6400.0
2009-05-20 10:45:00,80.0,80.0,79.58,79.66,12500.0,61.3447,61.3447,61.0227,61.084,12500.0
2009-05-20 10:50:00,79.63,79.68,79.44,79.44,14700.0,61.061,61.0993,60.9153,60.9153,14700.0
2009-05-20 10:55:00,79.44,79.5,79.21,79.28,26900.0,60.9153,60.9613,60.7389,60.7926,26900.0
2009-05-20 11:00:00,79.21,79.33,79.18,79.22,31500.0,60.7389,60.831,60.7159,60.7466,31500.0
2009-05-20 11:05:00,79.23,79.28,79.15,79.15,16100.0,60.7543,60.7926,60.6929,60.6929,16100.0
2009-05-20 11:10:00,79.12,79.29,79.12,79.29,1700.0,60.6699,60.8003,60.6699,60.8003,1700.0
2009-05-20 11:15:00,79.32,79.32,79.12,79.18,2000.0,60.8233,60.8233,60.6699,60.7159,2000.0
2009-05-20 11:20:00,79.2,79.22,78.99,78.99,5100.0,60.7313,60.7466,60.5703,60.5703,5100.0
2009-05-20 11:25:00,79.0,79.1,78.94,79.07,10000.0,60.5779,60.6546,60.5319,60.6316,10000.0
2009-05-20 11:30:00,79.0,79.09,79.0,79.0,6600.0,60.5779,60.6469,60.5779,60.5779,6600.0
2009-05-20 11:35:00,79.0,79.04,78.95,78.98,5700.0,60.5779,60.6086,60.5396,60.5626,5700.0
2009-05-20 11:40:00,78.97,79.0,78.9,78.96,14400.0,60.5549,60.5779,60.5012,60.5472,14400.0
2009-05-20 11:45:00,78.96,78.97,78.74,78.74,5100.0,60.5472,60.5549,60.3785,60.3785,5100.0
2009-05-20 11:50:00,78.84,78.84,78.55,78.61,3400.0,60.4552,60.4552,60.2329,60.2789,3400.0
2009-05-20 11:55:00,78.6,78.73,78.59,78.59,7500.0,60.2712,60.3709,60.2635,60.2635,7500.0
2009-05-20 12:00:00,78.6,78.62,78.36,78.39,20800.0,60.2712,60.2865,60.0872,60.1102,20800.0
2009-05-20 12:05:00,78.37,78.5,78.32,78.37,18500.0,60.0948,60.1945,60.0565,60.0948,18500.0
2009-05-20 12:10:00,78.32,78.41,78.32,78.41,6900.0,60.0565,60.1255,60.0565,60.1255,6900.0
2009-05-20 12:15:00,78.4,78.43,78.23,78.25,18100.0,60.1178,60.1408,59.9875,60.0028,18100.0
2009-05-20 12:20:00,78.25,78.28,78.16,78.19,12100.0,60.0028,60.0258,59.9338,59.9568,12100.0
2009-05-20 12:25:00,78.16,78.37,78.12,78.34,4100.0,59.9338,60.0948,59.9031,60.0718,4100.0
2009-05-20 12:30:00,78.3,78.32,78.03,78.03,6400.0,60.0412,60.0565,59.8341,59.8341,6400.0
2009-05-20 12:35:00,78.06,78.14,78.03,78.1,8800.0,59.8571,59.9185,59.8341,59.8878,8800.0
2009-05-20 12:40:00,78.1,78.1,78.04,78.1,5700.0,59.8878,59.8878,59.8418,59.8878,5700.0
2009-05-20 12:45:00,78.09,78.12,77.98,78.1,9600.0,59.8801,59.9031,59.7958,59.8878,9600.0
2009-05-20 12:50:00,78.08,78.1,77.97,78.1,7200.0,59.8725,59.8878,59.7881,59.8878,7200.0
2009-05-20 12:55:00,78.08,78.1,77.88,77.88,4700.0,59.8725,59.8878,59.7191,59.7191,4700.0
2009-05-20 13:00:00,77.88,77.98,77.8,77.93,4800.0,59.7191,59.7958,59.6577,59.7574,4800.0
2009-05-20 13:05:00,77.89,78.0,77.82,77.93,5500.0,59.7268,59.8111,59.6731,59.7574,5500.0
2009-05-20 13:10:00,77.93,78.0,77.89,77.98,4000.0,59.7574,59.8111,59.7268,59.7958,4000.0
2009-05-20 13:15:00,77.96,77.96,77.88,77.88,2800.0,59.7804,59.7804,59.7191,59.7191,2800.0
2009-05-20 13:20:00,77.9,78.03,77.8,78.03,7300.0,59.7344,59.8341,59.6577,59.8341,7300.0
2009-05-20 13:25:00,78.0,78.11,77.97,78.1,5300.0,59.8111,59.8955,59.7881,59.8878,5300.0
2009-05-20 13:30:00,78.12,78.21,78.12,78.17,10200.0,59.9031,59.9721,59.9031,59.9415,10200.0
2009-05-20 13:35:00,78.14,78.37,78.08,78.37,3400.0,59.9185,60.0948,59.8725,60.0948,3400.0
2009-05-20 13:40:00,78.38,78.51,78.36,78.36,5900.0,60.1025,60.2022,60.0872,60.0872,5900.0
2009-05-20 13:45:00,78.34,78.39,78.27,78.37,5100.0,60.0718,60.1102,60.0181,60.0948,5100.0
2009-05-20 13:50:00,78.33,78.34,78.14,78.18,16600.0,60.0642,60.0718,59.9185,59.9491,16600.0
2009-05-20 13:55:00,78.18,78.22,78.12,78.12,3700.0,59.9491,59.9798,59.9031,59.9031,3700.0
2009-05-20 14:00:00,78.16,78.16,77.68,77.81,16900.0,59.9338,59.9338,59.5657,59.6654,16900.0
2009-05-20 14:05:00,77.75,78.24,77.71,78.01,12400.0,59.6194,59.9951,59.5887,59.8188,12400.0
2009-05-20 14:10:00,78.01,78.18,77.86,77.97,7300.0,59.8188,59.9491,59.7038,59.7881,7300.0
2009-05-20 14:15:00,78.0,78.3,77.91,78.29,17900.0,59.8111,60.0412,59.7421,60.0335,17900.0
2009-05-20 14:20:00,78.31,78.36,78.2,78.27,12700.0,60.0488,60.0872,59.9645,60.0181,12700.0
2009-05-20 14:25:00,78.25,78.26,78.09,78.16,11000.0,60.0028,60.0105,59.8801,59.9338,11000.0
2009-05-20 14:30:00,78.14,78.17,77.73,77.92,14200.0,59.9185,59.9415,59.6041,59.7498,14200.0
2009-05-20 14:35:00,77.93,78.0,77.89,78.0,6200.0,59.7574,59.8111,59.7268,59.8111,6200.0
2009-05-20 14:40:00,77.96,78.21,77.95,78.07,6800.0,59.7804,59.9721,59.7728,59.8648,6800.0
2009-05-20 14:45:00,78.07,78.16,77.97,78.07,12000.0,59.8648,59.9338,59.7881,59.8648,12000.0
2009-05-20 14:50:00,78.07,78.25,77.92,78.22,8500.0,59.8648,60.0028,59.7498,59.9798,8500.0
2009-05-20 14:55:00,78.12,78.2,77.9,77.96,5000.0,59.9031,59.9645,59.7344,59.7804,5000.0
2009-05-20 15:00:00,77.93,78.0,77.75,77.78,7600.0,59.7574,59.8111,59.6194,59.6424,7600.0
2009-05-20 15:05:00,77.8,77.98,77.66,77.72,5400.0,59.6577,59.7958,59.5504,59.5964,5400.0
2009-05-20 15:10:00,77.67,77.76,77.54,77.57,7400.0,59.5581,59.6271,59.4584,59.4814,7400.0
2009-05-20 15:15:00,77.62,77.63,77.51,77.62,6100.0,59.5197,59.5274,59.4354,59.5197,6100.0
2009-05-20 15:20:00,77.6,77.6,77.3,77.3,11500.0,59.5044,59.5044,59.2743,59.2743,11500.0
2009-05-20 15:25:00,77.3,77.43,77.21,77.21,9400.0,59.2743,59.374,59.2053,59.2053,9400.0
2009-05-20 15:30:00,77.23,77.25,77.09,77.25,11500.0,59.2207,59.236,59.1133,59.236,11500.0
2009-05-20 15:35:00,77.26,77.36,77.17,77.21,11300.0,59.2437,59.3204,59.1747,59.2053,11300.0
2009-05-20 15:40:00,77.25,77.26,76.75,76.92,20800.0,59.236,59.2437,58.8526,58.983,20800.0
2009-05-20 15:45:00,76.91,77.09,76.86,77.04,18700.0,58.9753,59.1133,58.9369,59.075,18700.0
2009-05-20 15:50:00,77.06,77.15,76.93,77.0,18400.0,59.0903,59.1593,58.9906,59.0443,18400.0
2009-05-20 15:55:00,77.03,77.1,76.92,76.98,26100.0,59.0673,59.121,58.983,59.029,26100.0
2009-05-21 09:30:00,76.21,76.21,75.53,75.73,9000.0,58.4385,58.4385,57.9171,58.0705,9000.0
2009-05-21 09:35:00,75.76,75.89,75.03,75.36,23000.0,58.0935,58.1931,57.5337,57.7867,23000.0
2009-05-21 09:40:00,75.3,75.41,75.03,75.12,23900.0,57.7407,57.8251,57.5337,57.6027,23900.0
2009-05-21 09:45:00,75.12,75.32,75.03,75.21,22800.0,57.6027,57.7561,57.5337,57.6717,22800.0
2009-05-21 09:50:00,75.25,75.55,75.24,75.51,12600.0,57.7024,57.9324,57.6947,57.9018,12600.0
2009-05-21 09:55:00,75.47,75.6,75.33,75.45,21300.0,57.8711,57.9708,57.7637,57.8557,21300.0
2009-05-21 10:00:00,75.35,75.73,75.35,75.5,24900.0,57.7791,58.0705,57.7791,57.8941,24900.0
2009-05-21 10:05:00,75.49,75.63,75.44,75.56,10900.0,57.8864,57.9938,57.8481,57.9401,10900.0
2009-05-21 10:10:00,75.55,75.55,75.34,75.5,12200.0,57.9324,57.9324,57.7714,57.8941,12200.0
2009-05-21 10:15:00,75.45,75.52,75.3,75.31,25000.0,57.8557,57.9094,57.7407,57.7484,25000.0
2009-05-21 10:20:00,75.29,75.35,75.05,75.1,9300.0,57.7331,57.7791,57.549,57.5874,9300.0
2009-05-21 10:25:00,75.05,75.15,75.03,75.08,5600.0,57.549,57.6257,57.5337,57.572,5600.0
2009-05-21 10:30:00,75.08,75.14,74.86,75.02,16900.0,57.572,57.618,57.4033,57.526,16900.0
2009-05-21 10:35:00,74.97,75.06,74.94,75.06,3600.0,57.4877,57.5567,57.4647,57.5567,3600.0
2009-05-21 10:40:00,75.06,75.26,75.02,75.14,5300.0,57.5567,57.7101,57.526,57.618,5300.0
2009-05-21 10:45:00,75.16,75.2,75.05,75.2,6200.0,57.6334,57.664,57.549,57.664,6200.0
2009-05-21 10:50:00,75.2,75.24,75.1,75.1,13000.0,57.664,57.6947,57.5874,57.5874,13000.0
2009-05-21 10:55:00,75.05,75.12,74.89,74.91,5000.0,57.549,57.6027,57.4263,57.4417,5000.0
2009-05-21 11:00:00,74.9,74.94,74.61,74.68,10800.0,57.434,57.4647,57.2116,57.2653,10800.0
2009-05-21 11:05:00,74.7,74.86,74.7,74.78,9200.0,57.2806,57.4033,57.2806,57.342,9200.0
2009-05-21 11:10:00,74.79,75.02,74.79,74.98,4200.0,57.3497,57.526,57.3497,57.4953,4200.0
2009-05-21 11:15:00,75.02,75.21,75.0,75.21,7300.0,57.526,57.6717,57.5107,57.6717,7300.0
2009-05-21 11:20:00,75.16,75.19,75.0,75.19,18900.0,57.6334,57.6564,57.5107,57.6564,18900.0
2009-05-21 11:25:00,75.19,75.22,75.11,75.21,5200.0,57.6564,57.6794,57.595,57.6717,5200.0
2009-05-21 11:30:00,75.18,75.23,75.04,75.1,5200.0,57.6487,57.687,57.5414,57.5874,5200.0
2009-05-21 11:35:00,75.11,75.24,75.08,75.24,12900.0,57.595,57.6947,57.572,57.6947,12900.0
2009-05-21 11:40:00,75.22,75.29,75.18,75.29,5300.0,57.6794,57.7331,57.6487,57.7331,5300.0
2009-05-21 11:45:00,75.25,75.34,75.25,75.31,4900.0,57.7024,57.7714,57.7024,57.7484,4900.0
2009-05-21 11:50:00,75.3,75.37,75.25,75.28,7900.0,57.7407,57.7944,57.7024,57.7254,7900.0
2009-05-21 11:55:00,75.28,75.3,75.24,75.29,9900.0,57.7254,57.7407,57.6947,57.7331,9900.0
2009-05-21 12:00:00,75.29,75.41,75.28,75.36,9900.0,57.7331,57.8251,57.7254,57.7867,9900.0
2009-05-21 12:05:00,75.38,75.4,75.29,75.3,3500.0,57.8021,57.8174,57.7331,57.7407,3500.0
2009-05-21 12:10:00,75.32,75.36,75.3,75.35,12600.0,57.7561,57.7867,57.7407,57.7791,12600.0
2009-05-21 12:15:00,75.35,75.46,75.35,75.4,16200.0,57.7791,57.8634,57.7791,57.8174,16200.0
2009-05-21 12:20:00,75.4,75.44,75.37,75.43,12500.0,57.8174,57.8481,57.7944,57.8404,12500.0
2009-05-21 12:25:00,75.43,75.43,75.34,75.34,5000.0,57.8404,57.8404,57.7714,57.7714,5000.0
2009-05-21 12:30:00,75.37,75.46,75.33,75.45,4400.0,57.7944,57.8634,57.7637,57.8557,4400.0
2009-05-21 12:35:00,75.44,75.6,75.43,75.58,3000.0,57.8481,57.9708,57.8404,57.9554,3000.0
2009-05-21 12:40:00,75.61,75.61,75.43,75.5,5200.0,57.9784,57.9784,57.8404,57.8941,5200.0
2009-05-21 12:45:00,75.5,75.54,75.42,75.54,5100.0,57.8941,57.9248,57.8327,57.9248,5100.0
2009-05-21 12:50:00,75.56,75.59,75.45,75.5,7100.0,57.9401,57.9631,57.8557,57.8941,7100.0
2009-05-21 12:55:00,75.5,75.59,75.5,75.57,2000.0,57.8941,57.9631,57.8941,57.9478,2000.0
2009-05-21 13:00:00,75.53,75.68,75.5,75.5,2700.0,57.9171,58.0321,57.8941,57.8941,2700.0
2009-05-21 13:05:00,75.5,75.55,75.46,75.46,2300.0,57.8941,57.9324,57.8634,57.8634,2300.0
2009-05-21 13:10:00,75.45,75.56,75.45,75.52,3300.0,57.8557,57.9401,57.8557,57.9094,3300.0
2009-05-21 13:15:00,75.48,75.56,75.41,75.41,2700.0,57.8788,57.9401,57.8251,57.8251,2700.0
2009-05-21 13:20:00,75.41,75.42,75.31,75.37,2800.0,57.8251,57.8327,57.7484,57.7944,2800.0
2009-05-21 13:25:00,75.33,75.39,75.31,75.38,7700.0,57.7637,57.8097,57.7484,57.8021,7700.0
2009-05-21 13:30:00,75.35,75.42,75.35,75.42,9500.0,57.7791,57.8327,57.7791,57.8327,9500.0
2009-05-21 13:35:00,75.42,75.46,75.35,75.38,8400.0,57.8327,57.8634,57.7791,57.8021,8400.0
2009-05-21 13:40:00,75.36,75.36,75.24,75.28,2100.0,57.7867,57.7867,57.6947,57.7254,2100.0
2009-05-21 13:45:00,75.28,75.46,75.27,75.46,5200.0,57.7254,57.8634,57.7177,57.8634,5200.0
2009-05-21 13:50:00,75.45,75.47,75.28,75.28,4100.0,57.8557,57.8711,57.7254,57.7254,4100.0
2009-05-21 13:55:00,75.24,75.45,75.22,75.41,4900.0,57.6947,57.8557,57.6794,57.8251,4900.0
2009-05-21 14:00:00,75.39,75.56,75.38,75.38,3500.0,57.8097,57.9401,57.8021,57.8021,3500.0
2009-05-21 14:05:00,75.27,75.34,75.13,75.22,4400.0,57.7177,57.7714,57.6104,57.6794,4400.0
2009-05-21 14:10:00,75.21,75.22,74.93,75.03,10800.0,57.6717,57.6794,57.457,57.5337,10800.0
2009-05-21 14:15:00,75.04,75.21,74.97,75.16,14900.0,57.5414,57.6717,57.4877,57.6334,14900.0
2009-05-21 14:20:00,75.16,75.2,75.04,75.05,7600.0,57.6334,57.664,57.5414,57.549,7600.0
2009-05-21 14:25:00,75.01,75.01,74.93,74.93,3200.0,57.5184,57.5184,57.457,57.457,3200.0
2009-05-21 14:30:00,74.94,75.02,74.88,75.02,5900.0,57.4647,57.526,57.4187,57.526,5900.0
2009-05-21 14:35:00,75.04,75.05,74.79,74.84,5700.0,57.5414,57.549,57.3497,57.388,5700.0
2009-05-21 14:40:00,74.84,74.84,74.68,74.72,8500.0,57.388,57.388,57.2653,57.296,8500.0
2009-05-21 14:45:00,74.72,74.74,74.63,74.64,4000.0,57.296,57.3113,57.227,57.2346,4000.0
2009-05-21 14:50:00,74.7,74.74,74.65,74.66,4900.0,57.2806,57.3113,57.2423,57.25,4900.0
2009-05-21 14:55:00,74.69,74.84,74.58,74.84,5700.0,57.273,57.388,57.1886,57.388,5700.0
2009-05-21 15:00:00,74.84,75.2,74.8,75.18,16600.0,57.388,57.664,57.3573,57.6487,16600.0
2009-05-21 15:05:00,75.18,75.18,74.96,74.96,6900.0,57.6487,57.6487,57.48,57.48,6900.0
2009-05-21 15:10:00,74.94,75.08,74.89,74.99,18300.0,57.4647,57.572,57.4263,57.503,18300.0
2009-05-21 15:15:00,74.94,75.14,74.92,75.08,21500.0,57.4647,57.618,57.4493,57.572,21500.0
2009-05-21 15:20:00,75.08,75.17,75.01,75.14,15300.0,57.572,57.641,57.5184,57.618,15300.0
2009-05-21 15:25:00,75.16,75.18,75.03,75.13,28000.0,57.6334,57.6487,57.5337,57.6104,28000.0
2009-05-21 15:30:00,75.16,75.48,75.16,75.3,14100.0,57.6334,57.8788,57.6334,57.7407,14100.0
2009-05-21 15:35:00,75.25,75.4,75.2,75.24,8600.0,57.7024,57.8174,57.664,57.6947,8600.0
2009-05-21 15:40:00,75.24,75.31,75.1,75.29,20600.0,57.6947,57.7484,57.5874,57.7331,20600.0
2009-05-21 15:45:00,75.35,75.54,75.22,75.27,11400.0,57.7791,57.9248,57.6794,57.7177,11400.0
2009-05-21 15:50:00,75.28,75.5,75.2,75.4,13400.0,57.7254,57.8941,57.664,57.8174,13400.0
2009-05-21 15:55:00,75.41,75.62,75.39,75.59,24300.0,57.8251,57.9861,57.8097,57.9631,24300.0
2009-05-22 09:30:00,75.58,75.85,75.58,75.6,4300.0,57.9554,58.1625,57.9554,57.9708,4300.0
2009-05-22 09:35:00,75.65,75.67,75.25,75.3,6500.0,58.0091,58.0244,57.7024,57.7407,6500.0
2009-05-22 09:40:00,75.3,75.39,74.99,75.07,6100.0,57.7407,57.8097,57.503,57.5644,6100.0
2009-05-22 09:45:00,75.05,75.05,74.62,74.84,2700.0,57.549,57.549,57.2193,57.388,2700.0
2009-05-22 09:50:00,74.84,74.84,74.55,74.7,9100.0,57.388,57.388,57.1656,57.2806,9100.0
2009-05-22 09:55:00,74.76,75.27,74.76,75.17,9500.0,57.3266,57.7177,57.3266,57.641,9500.0
2009-05-22 10:00:00,75.18,75.52,75.05,75.47,7800.0,57.6487,57.9094,57.549,57.8711,7800.0
2009-05-22 10:05:00,75.42,75.63,75.39,75.51,21100.0,57.8327,57.9938,57.8097,57.9018,21100.0
2009-05-22 10:10:00,75.52,75.7,75.42,75.62,14100.0,57.9094,58.0474,57.8327,57.9861,14100.0
2009-05-22 10:15:00,75.62,75.98,75.54,75.97,6500.0,57.9861,58.2622,57.9248,58.2545,6500.0
2009-05-22 10:20:00,75.91,76.05,75.8,76.0,10000.0,58.2085,58.3158,58.1241,58.2775,10000.0
2009-05-22 10:25:00,75.98,76.13,75.98,76.06,8300.0,58.2622,58.3772,58.2622,58.3235,8300.0
2009-05-22 10:30:00,76.0,76.09,75.81,75.95,8000.0,58.2775,58.3465,58.1318,58.2392,8000.0
2009-05-22 10:35:00,75.88,75.95,75.78,75.78,3300.0,58.1855,58.2392,58.1088,58.1088,3300.0
2009-05-22 10:40:00,75.8,76.17,75.8,76.17,6800.0,58.1241,58.4078,58.1241,58.4078,6800.0
2009-05-22 10:45:00,76.17,76.32,76.09,76.27,12700.0,58.4078,58.5229,58.3465,58.4845,12700.0
2009-05-22 10:50:00,76.32,76.37,76.27,76.32,10900.0,58.5229,58.5612,58.4845,58.5229,10900.0
2009-05-22 10:55:00,76.25,76.37,76.25,76.37,4300.0,58.4692,58.5612,58.4692,58.5612,4300.0
2009-05-22 11:00:00,76.33,76.34,76.14,76.16,3200.0,58.5305,58.5382,58.3848,58.4002,3200.0
2009-05-22 11:05:00,76.17,76.42,76.13,76.42,5200.0,58.4078,58.5996,58.3772,58.5996,5200.0
2009-05-22 11:10:00,76.39,76.52,76.37,76.48,9200.0,58.5765,58.6762,58.5612,58.6456,9200.0
2009-05-22 11:15:00,76.48,76.57,76.43,76.52,10100.0,58.6456,58.7146,58.6072,58.6762,10100.0
2009-05-22 11:20:00,76.56,76.59,76.5,76.52,3800.0,58.7069,58.7299,58.6609,58.6762,3800.0
2009-05-22 11:25:00,76.46,76.46,76.31,76.36,20800.0,58.6302,58.6302,58.5152,58.5535,20800.0
2009-05-22 11:30:00,76.33,76.44,76.28,76.28,10600.0,58.5305,58.6149,58.4922,58.4922,10600.0
2009-05-22 11:35:00,76.32,76.36,76.24,76.27,25500.0,58.5229,58.5535,58.4615,58.4845,25500.0
2009-05-22 11:40:00,76.23,76.28,76.18,76.25,16600.0,58.4539,58.4922,58.4155,58.4692,16600.0
2009-05-22 11:45:00,76.3,76.42,76.24,76.36,7700.0,58.5075,58.5996,58.4615,58.5535,7700.0
2009-05-22 11:50:00,76.39,76.42,76.16,76.18,3200.0,58.5765,58.5996,58.4002,58.4155,3200.0
2009-05-22 11:55:00,76.19,76.22,76.09,76.22,4100.0,58.4232,58.4462,58.3465,58.4462,4100.0
2009-05-22 12:00:00,76.24,76.41,76.24,76.32,3800.0,58.4615,58.5919,58.4615,58.5229,3800.0
2009-05-22 12:05:00,76.31,76.34,76.26,76.34,900.0,58.5152,58.5382,58.4769,58.5382,900.0
2009-05-22 12:10:00,76.45,76.55,76.31,76.31,2400.0,58.6226,58.6992,58.5152,58.5152,2400.0
2009-05-22 12:15:00,76.35,76.36,76.16,76.21,3500.0,58.5459,58.5535,58.4002,58.4385,3500.0
2009-05-22 12:20:00,76.21,76.34,76.2,76.21,3400.0,58.4385,58.5382,58.4309,58.4385,3400.0
2009-05-22 12:25:00,76.17,76.25,76.05,76.14,14200.0,58.4078,58.4692,58.3158,58.3848,14200.0
2009-05-22 12:30:00,76.12,76.17,76.06,76.13,5400.0,58.3695,58.4078,58.3235,58.3772,5400.0
2009-05-22 12:35:00,76.11,76.18,76.09,76.18,1300.0,58.3618,58.4155,58.3465,58.4155,1300.0
2009-05-22 12:40:00,76.23,76.32,76.2,76.27,2900.0,58.4539,58.5229,58.4309,58.4845,2900.0
2009-05-22 12:45:00,76.23,76.29,76.23,76.23,2600.0,58.4539,58.4999,58.4539,58.4539,2600.0
2009-05-22 12:50:00,76.23,76.43,76.23,76.36,1800.0,58.4539,58.6072,58.4539,58.5535,1800.0
2009-05-22 12:55:00,76.35,76.53,76.35,76.48,2600.0,58.5459,58.6839,58.5459,58.6456,2600.0
2009-05-22 13:00:00,76.48,76.58,76.45,76.52,4900.0,58.6456,58.7222,58.6226,58.6762,4900.0
2009-05-22 13:05:00,76.45,76.45,76.38,76.38,2400.0,58.6226,58.6226,58.5689,58.5689,2400.0
2009-05-22 13:10:00,76.32,76.4,76.31,76.31,1100.0,58.5229,58.5842,58.5152,58.5152,1100.0
2009-05-22 13:15:00,76.33,76.38,76.33,76.38,2300.0,58.5305,58.5689,58.5305,58.5689,2300.0
2009-05-22 13:20:00,76.32,76.45,76.32,76.45,8300.0,58.5229,58.6226,58.5229,58.6226,8300.0
2009-05-22 13:25:00,76.42,76.49,76.34,76.34,1400.0,58.5996,58.6532,58.5382,58.5382,1400.0
2009-05-22 13:30:00,76.33,76.33,76.1,76.12,3100.0,58.5305,58.5305,58.3542,58.3695,3100.0
2009-05-22 13:35:00,76.08,76.15,76.08,76.15,2000.0,58.3388,58.3925,58.3388,58.3925,2000.0
2009-05-22 13:40:00,76.14,76.23,76.11,76.22,3600.0,58.3848,58.4539,58.3618,58.4462,3600.0
2009-05-22 13:45:00,76.22,76.39,76.22,76.26,6000.0,58.4462,58.5765,58.4462,58.4769,6000.0
2009-05-22 13:50:00,76.27,76.35,76.23,76.27,6300.0,58.4845,58.5459,58.4539,58.4845,6300.0
2009-05-22 13:55:00,76.3,76.33,76.19,76.29,9300.0,58.5075,58.5305,58.4232,58.4999,9300.0
2009-05-22 14:00:00,76.36,76.46,76.3,76.3,7600.0,58.5535,58.6302,58.5075,58.5075,7600.0
2009-05-22 14:05:00,76.28,76.28,76.15,76.16,5300.0,58.4922,58.4922,58.3925,58.4002,5300.0
2009-05-22 14:10:00,76.2,76.26,76.15,76.23,6500.0,58.4309,58.4769,58.3925,58.4539,6500.0
2009-05-22 14:15:00,76.23,76.28,76.21,76.28,6900.0,58.4539,58.4922,58.4385,58.4922,6900.0
2009-05-22 14:20:00,76.27,76.36,76.25,76.32,4100.0,58.4845,58.5535,58.4692,58.5229,4100.0
2009-05-22 14:25:00,76.34,76.41,76.26,76.37,4000.0,58.5382,58.5919,58.4769,58.5612,4000.0
2009-05-22 14:30:00,76.3,76.32,76.24,76.29,3000.0,58.5075,58.5229,58.4615,58.4999,3000.0
2009-05-22 14:35:00,76.24,76.24,76.16,76.16,2100.0,58.4615,58.4615,58.4002,58.4002,2100.0
2009-05-22 14:40:00,76.16,76.32,76.16,76.28,2500.0,58.4002,58.5229,58.4002,58.4922,2500.0
2009-05-22 14:45:00,76.28,76.28,76.2,76.2,3900.0,58.4922,58.4922,58.4309,58.4309,3900.0
2009-05-22 14:50:00,76.21,76.23,76.17,76.2,3400.0,58.4385,58.4539,58.4078,58.4309,3400.0
2009-05-22 14:55:00,76.22,76.42,76.22,76.42,3400.0,58.4462,58.5996,58.4462,58.5996,3400.0
2009-05-22 15:00:00,76.37,76.37,76.22,76.28,5300.0,58.5612,58.5612,58.4462,58.4922,5300.0
2009-05-22 15:05:00,76.22,76.29,76.22,76.26,4200.0,58.4462,58.4999,58.4462,58.4769,4200.0
2009-05-22 15:10:00,76.26,76.43,76.22,76.34,5100.0,58.4769,58.6072,58.4462,58.5382,5100.0
2009-05-22 15:15:00,76.33,76.34,76.02,76.05,7900.0,58.5305,58.5382,58.2928,58.3158,7900.0
2009-05-22 15:20:00,76.03,76.1,75.96,76.04,7900.0,58.3005,58.3542,58.2468,58.3082,7900.0
2009-05-22 15:25:00,76.04,76.07,75.94,76.04,5800.0,58.3082,58.3312,58.2315,58.3082,5800.0
2009-05-22 15:30:00,76.02,76.08,75.98,76.07,5900.0,58.2928,58.3388,58.2622,58.3312,5900.0
2009-05-22 15:35:00,76.07,76.33,76.06,76.25,8100.0,58.3312,58.5305,58.3235,58.4692,8100.0
2009-05-22 15:40:00,76.24,76.24,76.06,76.06,12700.0,58.4615,58.4615,58.3235,58.3235,12700.0
2009-05-22 15:45:00,76.07,76.07,75.8,75.89,22500.0,58.3312,58.3312,58.1241,58.1931,22500.0
2009-05-22 15:50:00,75.89,75.93,75.67,75.69,10900.0,58.1931,58.2238,58.0244,58.0398,10900.0
2009-05-22 15:55:00,75.69,75.82,75.61,75.75,24100.0,58.0398,58.1395,57.9784,58.0858,24100.0
2009-05-26 09:30:00,75.26,75.51,74.95,75.12,5000.0,57.7101,57.9018,57.4723,57.6027,5000.0
2009-05-26 09:35:00,75.31,75.42,75.09,75.38,13300.0,57.7484,57.8327,57.5797,57.8021,13300.0
2009-05-26 09:40:00,75.38,75.72,75.27,75.72,20400.0,57.8021,58.0628,57.7177,58.0628,20400.0
2009-05-26 09:45:00,75.74,75.94,75.7,75.88,6500.0,58.0781,58.2315,58.0474,58.1855,6500.0
2009-05-26 09:50:00,75.91,76.18,75.87,75.98,6700.0,58.2085,58.4155,58.1778,58.2622,6700.0
2009-05-26 09:55:00,75.98,76.3,75.98,76.29,11700.0,58.2622,58.5075,58.2622,58.4999,11700.0
2009-05-26 10:00:00,76.39,76.96,76.39,76.9,13900.0,58.5765,59.0136,58.5765,58.9676,13900.0
2009-05-26 10:05:00,76.89,77.33,76.84,77.13,14100.0,58.96,59.2973,58.9216,59.144,14100.0
2009-05-26 10:10:00,77.15,77.44,77.09,77.37,7200.0,59.1593,59.3817,59.1133,59.328,7200.0
2009-05-26 10:15:00,77.42,77.72,77.39,77.48,10900.0,59.3664,59.5964,59.3434,59.4124,10900.0
2009-05-26 10:20:00,77.53,77.58,77.3,77.52,10000.0,59.4507,59.4891,59.2743,59.443,10000.0
2009-05-26 10:25:00,77.56,77.59,77.41,77.54,3100.0,59.4737,59.4967,59.3587,59.4584,3100.0
2009-05-26 10:30:00,77.56,77.89,77.53,77.78,12100.0,59.4737,59.7268,59.4507,59.6424,12100.0
2009-05-26 10:35:00,77.77,77.96,77.64,77.75,7900.0,59.6347,59.7804,59.5351,59.6194,7900.0
2009-05-26 10:40:00,77.75,77.8,77.58,77.6,9400.0,59.6194,59.6577,59.4891,59.5044,9400.0
2009-05-26 10:45:00,77.62,77.79,77.58,77.67,5500.0,59.5197,59.6501,59.4891,59.5581,5500.0
2009-05-26 10:50:00,77.67,77.88,77.67,77.88,1000.0,59.5581,59.7191,59.5581,59.7191,1000.0
2009-05-26 10:55:00,77.92,77.93,77.69,77.86,6800.0,59.7498,59.7574,59.5734,59.7038,6800.0
2009-05-26 11:00:00,77.77,77.95,77.77,77.88,5200.0,59.6347,59.7728,59.6347,59.7191,5200.0
2009-05-26 11:05:00,77.89,78.09,77.89,77.98,4400.0,59.7268,59.8801,59.7268,59.7958,4400.0
2009-05-26 11:10:00,78.0,78.06,77.9,78.06,2300.0,59.8111,59.8571,59.7344,59.8571,2300.0
2009-05-26 11:15:00,78.06,78.11,77.93,78.11,8500.0,59.8571,59.8955,59.7574,59.8955,8500.0
2009-05-26 11:20:00,78.12,78.22,78.08,78.19,12900.0,59.9031,59.9798,59.8725,59.9568,12900.0
2009-05-26 11:25:00,78.18,78.25,78.14,78.21,10500.0,59.9491,60.0028,59.9185,59.9721,10500.0
2009-05-26 11:30:00,78.23,78.32,78.22,78.25,5800.0,59.9875,60.0565,59.9798,60.0028,5800.0
2009-05-26 11:35:00,78.23,78.27,78.2,78.2,4400.0,59.9875,60.0181,59.9645,59.9645,4400.0
2009-05-26 11:40:00,78.26,78.41,78.19,78.36,5500.0,60.0105,60.1255,59.9568,60.0872,5500.0
2009-05-26 11:45:00,78.29,78.5,78.29,78.44,10000.0,60.0335,60.1945,60.0335,60.1485,10000.0
2009-05-26 11:50:00,78.42,78.46,78.39,78.44,16100.0,60.1332,60.1638,60.1102,60.1485,16100.0
2009-05-26 11:55:00,78.45,78.5,78.36,78.42,5500.0,60.1562,60.1945,60.0872,60.1332,5500.0
2009-05-26 12:00:00,78.41,78.51,78.36,78.46,6000.0,60.1255,60.2022,60.0872,60.1638,6000.0
2009-05-26 12:05:00,78.43,78.44,78.27,78.29,4100.0,60.1408,60.1485,60.0181,60.0335,4100.0
2009-05-26 12:10:00,78.28,78.31,78.16,78.18,4200.0,60.0258,60.0488,59.9338,59.9491,4200.0
2009-05-26 12:15:00,78.14,78.32,78.14,78.25,2800.0,59.9185,60.0565,59.9185,60.0028,2800.0
2009-05-26 12:20:00,78.2,78.34,78.2,78.34,3700.0,59.9645,60.0718,59.9645,60.0718,3700.0
2009-05-26 12:25:00,78.4,78.41,78.23,78.41,39100.0,60.1178,60.1255,59.9875,60.1255,39100.0
2009-05-26 12:30:00,78.39,78.48,78.35,78.38,25900.0,60.1102,60.1792,60.0795,60.1025,25900.0
2009-05-26 12:35:00,78.37,78.46,78.37,78.45,3000.0,60.0948,60.1638,60.0948,60.1562,3000.0
2009-05-26 12:40:00,78.43,78.43,78.36,78.4,3100.0,60.1408,60.1408,60.0872,60.1178,3100.0
2009-05-26 12:45:00,78.42,78.64,78.38,78.64,6400.0,60.1332,60.3019,60.1025,60.3019,6400.0
2009-05-26 12:50:00,78.58,78.79,78.58,78.74,3800.0,60.2559,60.4169,60.2559,60.3785,3800.0
2009-05-26 12:55:00,78.79,78.81,78.65,78.65,11300.0,60.4169,60.4322,60.3095,60.3095,11300.0
2009-05-26 13:00:00,78.69,78.7,78.59,78.67,3900.0,60.3402,60.3479,60.2635,60.3249,3900.0
2009-05-26 13:05:00,78.66,78.71,78.59,78.59,4500.0,60.3172,60.3555,60.2635,60.2635,4500.0
2009-05-26 13:10:00,78.62,78.63,78.5,78.51,12200.0,60.2865,60.2942,60.1945,60.2022,12200.0
2009-05-26 13:15:00,78.53,78.65,78.47,78.64,8400.0,60.2175,60.3095,60.1715,60.3019,8400.0
2009-05-26 13:20:00,78.67,78.67,78.53,78.64,7400.0,60.3249,60.3249,60.2175,60.3019,7400.0
2009-05-26 13:25:00,78.66,78.67,78.63,78.64,1900.0,60.3172,60.3249,60.2942,60.3019,1900.0
2009-05-26 13:30:00,78.67,78.67,78.53,78.63,10400.0,60.3249,60.3249,60.2175,60.2942,10400.0
2009-05-26 13:35:00,78.61,78.67,78.61,78.65,1500.0,60.2789,60.3249,60.2789,60.3095,1500.0
2009-05-26 13:40:00,78.65,78.8,78.64,78.77,5800.0,60.3095,60.4246,60.3019,60.4016,5800.0
2009-05-26 13:45:00,78.79,78.92,78.79,78.87,9700.0,60.4169,60.5166,60.4169,60.4782,9700.0
2009-05-26 13:50:00,78.84,78.95,78.81,78.89,4300.0,60.4552,60.5396,60.4322,60.4936,4300.0
2009-05-26 13:55:00,78.89,79.04,78.88,78.99,4500.0,60.4936,60.6086,60.4859,60.5703,4500.0
2009-05-26 14:00:00,79.0,79.17,78.92,78.92,25800.0,60.5779,60.7083,60.5166,60.5166,25800.0
2009-05-26 14:05:00,78.91,78.94,78.7,78.78,10400.0,60.5089,60.5319,60.3479,60.4092,10400.0
2009-05-26 14:10:00,78.75,78.8,78.65,78.65,5200.0,60.3862,60.4246,60.3095,60.3095,5200.0
2009-05-26 14:15:00,78.73,78.88,78.7,78.77,9000.0,60.3709,60.4859,60.3479,60.4016,9000.0
2009-05-26 14:20:00,78.79,78.85,78.62,78.68,12200.0,60.4169,60.4629,60.2865,60.3325,12200.0
2009-05-26 14:25:00,78.73,78.81,78.7,78.81,5400.0,60.3709,60.4322,60.3479,60.4322,5400.0
2009-05-26 14:30:00,78.8,78.92,78.76,78.92,7000.0,60.4246,60.5166,60.3939,60.5166,7000.0
2009-05-26 14:35:00,78.92,78.96,78.82,78.83,13100.0,60.5166,60.5472,60.4399,60.4476,13100.0
2009-05-26 14:40:00,78.85,78.98,78.82,78.93,7900.0,60.4629,60.5626,60.4399,60.5242,7900.0
2009-05-26 14:45:00,78.95,79.07,78.87,78.87,11600.0,60.5396,60.6316,60.4782,60.4782,11600.0
2009-05-26 14:50:00,78.84,78.84,78.62,78.65,7400.0,60.4552,60.4552,60.2865,60.3095,7400.0
2009-05-26 14:55:00,78.66,78.7,78.53,78.56,6800.0,60.3172,60.3479,60.2175,60.2405,6800.0
2009-05-26 15:00:00,78.56,78.72,78.53,78.67,21500.0,60.2405,60.3632,60.2175,60.3249,21500.0
2009-05-26 15:05:00,78.67,78.76,78.58,78.73,9300.0,60.3249,60.3939,60.2559,60.3709,9300.0
2009-05-26 15:10:00,78.75,78.9,78.74,78.75,7400.0,60.3862,60.5012,60.3785,60.3862,7400.0
2009-05-26 15:15:00,78.72,78.75,78.47,78.6,7500.0,60.3632,60.3862,60.1715,60.2712,7500.0
2009-05-26 15:20:00,78.62,78.64,78.42,78.56,5700.0,60.2865,60.3019,60.1332,60.2405,5700.0
2009-05-26 15:25:00,78.53,78.63,78.46,78.47,4800.0,60.2175,60.2942,60.1638,60.1715,4800.0
2009-05-26 15:30:00,78.41,78.7,78.35,78.67,8400.0,60.1255,60.3479,60.0795,60.3249,8400.0
2009-05-26 15:35:00,78.64,78.67,78.39,78.63,13800.0,60.3019,60.3249,60.1102,60.2942,13800.0
2009-05-26 15:40:00,78.64,78.7,78.31,78.44,31300.0,60.3019,60.3479,60.0488,60.1485,31300.0
2009-05-26 15:45:00,78.45,78.45,78.13,78.25,20500.0,60.1562,60.1562,59.9108,60.0028,20500.0
2009-05-26 15:50:00,78.28,78.53,78.23,78.4,31500.0,60.0258,60.2175,59.9875,60.1178,31500.0
2009-05-26 15:55:00,78.4,78.67,78.38,78.53,72000.0,60.1178,60.3249,60.1025,60.2175,72000.0
2009-05-27 09:30:00,78.67,79.29,78.67,79.06,13600.0,60.3249,60.8003,60.3249,60.6239,13600.0
2009-05-27 09:35:00,79.01,79.11,78.58,78.84,20100.0,60.5856,60.6623,60.2559,60.4552,20100.0
2009-05-27 09:40:00,78.88,78.89,78.68,78.85,17300.0,60.4859,60.4936,60.3325,60.4629,17300.0
2009-05-27 09:45:00,78.78,78.78,78.54,78.57,11800.0,60.4092,60.4092,60.2252,60.2482,11800.0
2009-05-27 09:50:00,78.63,79.26,78.55,79.23,12900.0,60.2942,60.7773,60.2329,60.7543,12900.0
2009-05-27 09:55:00,79.23,79.24,79.01,79.08,5000.0,60.7543,60.762,60.5856,60.6393,5000.0
2009-05-27 10:00:00,79.11,79.47,78.93,78.97,13800.0,60.6623,60.9383,60.5242,60.5549,13800.0
2009-05-27 10:05:00,78.98,79.01,78.66,78.71,16200.0,60.5626,60.5856,60.3172,60.3555,16200.0
2009-05-27 10:10:00,78.7,79.16,78.62,79.08,13900.0,60.3479,60.7006,60.2865,60.6393,13900.0
2009-05-27 10:15:00,79.07,79.15,78.92,79.06,9700.0,60.6316,60.6929,60.5166,60.6239,9700.0
2009-05-27 10:20:00,79.14,79.61,79.14,79.55,23300.0,60.6853,61.0457,60.6853,60.9997,23300.0
2009-05-27 10:25:00,79.53,79.53,79.31,79.31,5700.0,60.9843,60.9843,60.8156,60.8156,5700.0
2009-05-27 10:30:00,79.3,79.32,79.04,79.14,14500.0,60.808,60.8233,60.6086,60.6853,14500.0
2009-05-27 10:35:00,79.19,79.49,79.17,79.37,7000.0,60.7236,60.9537,60.7083,60.8616,7000.0
2009-05-27 10:40:00,79.38,79.42,79.15,79.16,7000.0,60.8693,60.9,60.6929,60.7006,7000.0
2009-05-27 10:45:00,79.16,79.37,79.07,79.32,8100.0,60.7006,60.8616,60.6316,60.8233,8100.0
2009-05-27 10:50:00,79.42,79.53,79.4,79.44,9900.0,60.9,60.9843,60.8846,60.9153,9900.0
2009-05-27 10:55:00,79.47,79.59,79.42,79.52,31000.0,60.9383,61.0303,60.9,60.9767,31000.0
2009-05-27 11:00:00,79.53,79.55,79.42,79.45,13500.0,60.9843,60.9997,60.9,60.923,13500.0
2009-05-27 11:05:00,79.45,79.56,79.33,79.51,9800.0,60.923,61.0073,60.831,60.969,9800.0
2009-05-27 11:10:00,79.52,79.64,79.47,79.64,14700.0,60.9767,61.0687,60.9383,61.0687,14700.0
2009-05-27 11:15:00,79.6,79.65,79.44,79.65,20100.0,61.038,61.0763,60.9153,61.0763,20100.0
2009-05-27 11:20:00,79.68,79.68,79.28,79.28,24500.0,61.0993,61.0993,60.7926,60.7926,24500.0
2009-05-27 11:25:00,79.29,79.63,79.28,79.49,20600.0,60.8003,61.061,60.7926,60.9537,20600.0
2009-05-27 11:30:00,79.47,79.85,79.47,79.76,20400.0,60.9383,61.2297,60.9383,61.1607,20400.0
2009-05-27 11:35:00,79.76,79.78,79.62,79.77,29200.0,61.1607,61.176,61.0533,61.1684,29200.0
2009-05-27 11:40:00,79.77,79.77,79.6,79.64,19500.0,61.1684,61.1684,61.038,61.0687,19500.0
2009-05-27 11:45:00,79.64,79.72,79.64,79.66,11100.0,61.0687,61.13,61.0687,61.084,11100.0
2009-05-27 11:50:00,79.66,79.73,79.6,79.6,9400.0,61.084,61.1377,61.038,61.038,9400.0
2009-05-27 11:55:00,79.59,79.62,79.5,79.55,4500.0,61.0303,61.0533,60.9613,60.9997,4500.0
2009-05-27 12:00:00,79.59,79.61,79.48,79.52,5900.0,61.0303,61.0457,60.946,60.9767,5900.0
2009-05-27 12:05:00,79.49,79.49,79.3,79.41,22400.0,60.9537,60.9537,60.808,60.8923,22400.0
2009-05-27 12:10:00,79.39,79.45,79.3,79.44,26800.0,60.877,60.923,60.808,60.9153,26800.0
2009-05-27 12:15:00,79.45,79.46,79.37,79.37,8000.0,60.923,60.9307,60.8616,60.8616,8000.0
2009-05-27 12:20:00,79.37,79.4,79.26,79.31,3200.0,60.8616,60.8846,60.7773,60.8156,3200.0
2009-05-27 12:25:00,79.31,79.32,79.23,79.26,8600.0,60.8156,60.8233,60.7543,60.7773,8600.0
2009-05-27 12:30:00,79.23,79.24,79.1,79.13,7900.0,60.7543,60.762,60.6546,60.6776,7900.0
2009-05-27 12:35:00,79.14,79.17,79.0,79.04,22300.0,60.6853,60.7083,60.5779,60.6086,22300.0
2009-05-27 12:40:00,79.04,79.14,79.01,79.04,5400.0,60.6086,60.6853,60.5856,60.6086,5400.0
2009-05-27 12:45:00,79.03,79.1,79.0,79.07,8800.0,60.6009,60.6546,60.5779,60.6316,8800.0
2009-05-27 12:50:00,79.06,79.07,78.93,78.93,12300.0,60.6239,60.6316,60.5242,60.5242,12300.0
2009-05-27 12:55:00,78.9,78.9,78.73,78.73,6600.0,60.5012,60.5012,60.3709,60.3709,6600.0
2009-05-27 13:00:00,78.76,79.08,78.74,78.97,9900.0,60.3939,60.6393,60.3785,60.5549,9900.0
2009-05-27 13:05:00,78.99,79.0,78.91,78.93,7300.0,60.5703,60.5779,60.5089,60.5242,7300.0
2009-05-27 13:10:00,78.91,79.1,78.85,79.07,11700.0,60.5089,60.6546,60.4629,60.6316,11700.0
2009-05-27 13:15:00,79.07,79.34,79.07,79.17,21900.0,60.6316,60.8386,60.6316,60.7083,21900.0
2009-05-27 13:20:00,79.16,79.2,79.08,79.17,3400.0,60.7006,60.7313,60.6393,60.7083,3400.0
2009-05-27 13:25:00,79.15,79.16,79.01,79.01,2900.0,60.6929,60.7006,60.5856,60.5856,2900.0
2009-05-27 13:30:00,79.03,79.03,78.63,78.63,3200.0,60.6009,60.6009,60.2942,60.2942,3200.0
2009-05-27 13:35:00,78.6,78.63,78.41,78.45,10200.0,60.2712,60.2942,60.1255,60.1562,10200.0
2009-05-27 13:40:00,78.45,78.54,78.44,78.53,8200.0,60.1562,60.2252,60.1485,60.2175,8200.0
2009-05-27 13:45:00,78.5,78.53,78.21,78.21,14000.0,60.1945,60.2175,59.9721,59.9721,14000.0
2009-05-27 13:50:00,78.26,78.26,77.95,78.13,18500.0,60.0105,60.0105,59.7728,59.9108,18500.0
2009-05-27 13:55:00,78.14,78.2,78.13,78.2,3500.0,59.9185,59.9645,59.9108,59.9645,3500.0
2009-05-27 14:00:00,78.16,78.18,78.03,78.06,4200.0,59.9338,59.9491,59.8341,59.8571,4200.0
2009-05-27 14:05:00,78.02,78.02,77.7,77.73,21900.0,59.8264,59.8264,59.5811,59.6041,21900.0
2009-05-27 14:10:00,77.74,77.83,77.73,77.82,8100.0,59.6117,59.6808,59.6041,59.6731,8100.0
2009-05-27 14:15:00,77.83,77.85,77.73,77.79,8100.0,59.6808,59.6961,59.6041,59.6501,8100.0
2009-05-27 14:20:00,77.79,77.8,77.61,77.65,10300.0,59.6501,59.6577,59.5121,59.5427,10300.0
2009-05-27 14:25:00,77.64,77.73,77.59,77.7,4200.0,59.5351,59.6041,59.4967,59.5811,4200.0
2009-05-27 14:30:00,77.68,77.77,77.55,77.59,9200.0,59.5657,59.6347,59.466,59.4967,9200.0
2009-05-27 14:35:00,77.64,77.97,77.61,77.97,7900.0,59.5351,59.7881,59.5121,59.7881,7900.0
2009-05-27 14:40:00,78.0,78.14,77.99,78.13,6600.0,59.8111,59.9185,59.8034,59.9108,6600.0
2009-05-27 14:45:00,78.12,78.31,78.11,78.25,7900.0,59.9031,60.0488,59.8955,60.0028,7900.0
2009-05-27 14:50:00,78.23,78.24,78.04,78.16,8800.0,59.9875,59.9951,59.8418,59.9338,8800.0
2009-05-27 14:55:00,78.13,78.22,77.95,77.97,6700.0,59.9108,59.9798,59.7728,59.7881,6700.0
2009-05-27 15:00:00,77.93,78.2,77.91,78.17,8100.0,59.7574,59.9645,59.7421,59.9415,8100.0
2009-05-27 15:05:00,78.17,78.32,78.17,78.24,9300.0,59.9415,60.0565,59.9415,59.9951,9300.0
2009-05-27 15:10:00,78.15,78.15,77.99,78.08,7600.0,59.9261,59.9261,59.8034,59.8725,7600.0
2009-05-27 15:15:00,78.11,78.19,77.95,78.03,7400.0,59.8955,59.9568,59.7728,59.8341,7400.0
2009-05-27 15:20:00,78.0,78.03,77.67,77.67,7900.0,59.8111,59.8341,59.5581,59.5581,7900.0
2009-05-27 15:25:00,77.64,77.66,77.4,77.57,10900.0,59.5351,59.5504,59.351,59.4814,10900.0
2009-05-27 15:30:00,77.57,77.72,77.52,77.53,16800.0,59.4814,59.5964,59.443,59.4507,16800.0
2009-05-27 15:35:00,77.57,77.57,77.35,77.47,20300.0,59.4814,59.4814,59.3127,59.4047,20300.0
2009-05-27 15:40:00,77.52,77.68,77.45,77.57,13500.0,59.443,59.5657,59.3894,59.4814,13500.0
2009-05-27 15:45:00,77.57,77.88,77.54,77.8,20500.0,59.4814,59.7191,59.4584,59.6577,20500.0
2009-05-27 15:50:00,77.8,77.83,77.47,77.57,19200.0,59.6577,59.6808,59.4047,59.4814,19200.0
2009-05-27 15:55:00,77.56,77.61,77.46,77.47,31300.0,59.4737,59.5121,59.397,59.4047,31300.0
2009-05-28 09:30:00,77.26,78.13,77.26,77.85,6300.0,59.2437,59.9108,59.2437,59.6961,6300.0
2009-05-28 09:35:00,77.78,77.78,77.3,77.54,3700.0,59.6424,59.6424,59.2743,59.4584,3700.0
2009-05-28 09:40:00,77.53,77.58,77.43,77.48,4700.0,59.4507,59.4891,59.374,59.4124,4700.0
2009-05-28 09:45:00,77.49,77.54,77.37,77.41,15400.0,59.42,59.4584,59.328,59.3587,15400.0
2009-05-28 09:50:00,77.44,77.5,76.87,76.95,8200.0,59.3817,59.4277,58.9446,59.006,8200.0
2009-05-28 09:55:00,76.95,77.09,76.79,76.93,21800.0,59.006,59.1133,58.8833,58.9906,21800.0
2009-05-28 10:00:00,76.89,76.9,76.36,76.43,11000.0,58.96,58.9676,58.5535,58.6072,11000.0
2009-05-28 10:05:00,76.44,76.45,76.17,76.2,9400.0,58.6149,58.6226,58.4078,58.4309,9400.0
2009-05-28 10:10:00,76.17,76.19,75.92,76.14,4800.0,58.4078,58.4232,58.2161,58.3848,4800.0
2009-05-28 10:15:00,76.15,76.26,76.13,76.24,3800.0,58.3925,58.4769,58.3772,58.4615,3800.0
2009-05-28 10:20:00,76.16,76.16,75.96,75.96,6000.0,58.4002,58.4002,58.2468,58.2468,6000.0
2009-05-28 10:25:00,75.98,76.12,75.86,76.02,13200.0,58.2622,58.3695,58.1701,58.2928,13200.0
2009-05-28 10:30:00,76.03,76.07,75.92,75.98,3600.0,58.3005,58.3312,58.2161,58.2622,3600.0
2009-05-28 10:35:00,76.03,76.14,75.97,75.97,2500.0,58.3005,58.3848,58.2545,58.2545,2500.0
2009-05-28 10:40:00,75.97,76.14,75.88,76.07,4600.0,58.2545,58.3848,58.1855,58.3312,4600.0
2009-05-28 10:45:00,76.07,76.11,76.02,76.11,4100.0,58.3312,58.3618,58.2928,58.3618,4100.0
2009-05-28 10:50:00,76.13,76.14,76.05,76.08,3100.0,58.3772,58.3848,58.3158,58.3388,3100.0
2009-05-28 10:55:00,76.1,76.4,76.03,76.4,10300.0,58.3542,58.5842,58.3005,58.5842,10300.0
2009-05-28 11:00:00,76.4,76.53,76.39,76.53,3200.0,58.5842,58.6839,58.5765,58.6839,3200.0
2009-05-28 11:05:00,76.59,76.83,76.59,76.83,5200.0,58.7299,58.9139,58.7299,58.9139,5200.0
2009-05-28 11:10:00,76.86,76.93,76.8,76.86,19100.0,58.9369,58.9906,58.8909,58.9369,19100.0
2009-05-28 11:15:00,76.85,76.87,76.66,76.66,13600.0,58.9293,58.9446,58.7836,58.7836,13600.0
2009-05-28 11:20:00,76.66,76.81,76.64,76.81,7800.0,58.7836,58.8986,58.7682,58.8986,7800.0
2009-05-28 11:25:00,76.78,76.87,76.77,76.87,2500.0,58.8756,58.9446,58.8679,58.9446,2500.0
2009-05-28 11:30:00,76.87,76.9,76.8,76.9,3600.0,58.9446,58.9676,58.8909,58.9676,3600.0
2009-05-28 11:35:00,76.91,77.0,76.88,76.95,32600.0,58.9753,59.0443,58.9523,59.006,32600.0
2009-05-28 11:40:00,76.9,76.91,76.8,76.89,4100.0,58.9676,58.9753,58.8909,58.96,4100.0
2009-05-28 11:45:00,76.95,77.32,76.92,77.3,14200.0,59.006,59.2897,58.983,59.2743,14200.0
2009-05-28 11:50:00,77.32,77.38,77.2,77.25,9000.0,59.2897,59.3357,59.1977,59.236,9000.0
2009-05-28 11:55:00,77.22,77.44,77.2,77.38,8200.0,59.213,59.3817,59.1977,59.3357,8200.0
2009-05-28 12:00:00,77.38,77.47,77.37,77.45,11000.0,59.3357,59.4047,59.328,59.3894,11000.0
2009-05-28 12:05:00,77.45,77.47,77.4,77.43,31700.0,59.3894,59.4047,59.351,59.374,31700.0
2009-05-28 12:10:00,77.44,77.46,77.2,77.3,6000.0,59.3817,59.397,59.1977,59.2743,6000.0
2009-05-28 12:15:00,77.3,77.32,76.84,76.84,4400.0,59.2743,59.2897,58.9216,58.9216,4400.0
2009-05-28 12:20:00,76.88,76.88,76.8,76.8,2100.0,58.9523,58.9523,58.8909,58.8909,2100.0
2009-05-28 12:25:00,76.86,76.94,76.8,76.89,10500.0,58.9369,58.9983,58.8909,58.96,10500.0
2009-05-28 12:30:00,76.89,77.13,76.81,77.07,19400.0,58.96,59.144,58.8986,59.098,19400.0
2009-05-28 12:35:00,77.07,77.07,76.9,76.92,4300.0,59.098,59.098,58.9676,58.983,4300.0
2009-05-28 12:40:00,76.92,76.92,76.8,76.81,6000.0,58.983,58.983,58.8909,58.8986,6000.0
2009-05-28 12:45:00,76.81,76.84,76.79,76.83,18400.0,58.8986,58.9216,58.8833,58.9139,18400.0
2009-05-28 12:50:00,76.88,76.9,76.8,76.83,6200.0,58.9523,58.9676,58.8909,58.9139,6200.0
2009-05-28 12:55:00,76.85,76.92,76.8,76.87,7000.0,58.9293,58.983,58.8909,58.9446,7000.0
2009-05-28 13:00:00,76.87,77.17,76.87,77.06,12000.0,58.9446,59.1747,58.9446,59.0903,12000.0
2009-05-28 13:05:00,77.06,77.21,77.06,77.12,4500.0,59.0903,59.2053,59.0903,59.1363,4500.0
2009-05-28 13:10:00,77.12,77.58,77.05,77.56,7500.0,59.1363,59.4891,59.0826,59.4737,7500.0
2009-05-28 13:15:00,77.59,77.92,77.59,77.86,12300.0,59.4967,59.7498,59.4967,59.7038,12300.0
2009-05-28 13:20:00,77.92,78.1,77.85,78.03,10800.0,59.7498,59.8878,59.6961,59.8341,10800.0
2009-05-28 13:25:00,78.04,78.09,77.95,78.04,21400.0,59.8418,59.8801,59.7728,59.8418,21400.0
2009-05-28 13:30:00,78.04,78.07,77.97,78.05,22800.0,59.8418,59.8648,59.7881,59.8495,22800.0
2009-05-28 13:35:00,78.06,78.14,77.98,78.01,4000.0,59.8571,59.9185,59.7958,59.8188,4000.0
2009-05-28 13:40:00,78.06,78.06,77.85,77.9,3100.0,59.8571,59.8571,59.6961,59.7344,3100.0
2009-05-28 13:45:00,77.91,77.97,77.84,77.89,8300.0,59.7421,59.7881,59.6884,59.7268,8300.0
2009-05-28 13:50:00,77.9,78.02,77.7,77.75,36900.0,59.7344,59.8264,59.5811,59.6194,36900.0
2009-05-28 13:55:00,77.75,77.77,77.45,77.65,20300.0,59.6194,59.6347,59.3894,59.5427,20300.0
2009-05-28 14:00:00,77.65,77.71,77.58,77.58,14500.0,59.5427,59.5887,59.4891,59.4891,14500.0
2009-05-28 14:05:00,77.6,77.85,77.58,77.79,25600.0,59.5044,59.6961,59.4891,59.6501,25600.0
2009-05-28 14:10:00,77.8,77.89,77.75,77.77,20500.0,59.6577,59.7268,59.6194,59.6347,20500.0
2009-05-28 14:15:00,77.81,77.89,77.74,77.89,27100.0,59.6654,59.7268,59.6117,59.7268,27100.0
2009-05-28 14:20:00,77.89,78.3,77.89,78.25,8400.0,59.7268,60.0412,59.7268,60.0028,8400.0
2009-05-28 14:25:00,78.25,78.31,78.06,78.06,14500.0,60.0028,60.0488,59.8571,59.8571,14500.0
2009-05-28 14:30:00,78.09,78.43,78.06,78.4,15800.0,59.8801,60.1408,59.8571,60.1178,15800.0
2009-05-28 14:35:00,78.42,78.53,78.37,78.37,12500.0,60.1332,60.2175,60.0948,60.0948,12500.0
2009-05-28 14:40:00,78.4,78.4,78.1,78.1,4200.0,60.1178,60.1178,59.8878,59.8878,4200.0
2009-05-28 14:45:00,78.1,78.18,78.03,78.18,8700.0,59.8878,59.9491,59.8341,59.9491,8700.0
2009-05-28 14:50:00,78.08,78.29,78.08,78.25,7100.0,59.8725,60.0335,59.8725,60.0028,7100.0
2009-05-28 14:55:00,78.26,78.28,78.06,78.26,5900.0,60.0105,60.0258,59.8571,60.0105,5900.0
2009-05-28 15:00:00,78.23,78.3,78.12,78.14,7000.0,59.9875,60.0412,59.9031,59.9185,7000.0
2009-05-28 15:05:00,78.2,78.2,78.07,78.07,4900.0,59.9645,59.9645,59.8648,59.8648,4900.0
2009-05-28 15:10:00,78.1,78.1,77.91,78.01,15600.0,59.8878,59.8878,59.7421,59.8188,15600.0
2009-05-28 15:15:00,78.05,78.08,77.97,78.0,12400.0,59.8495,59.8725,59.7881,59.8111,12400.0
2009-05-28 15:20:00,78.0,78.07,77.8,77.83,8400.0,59.8111,59.8648,59.6577,59.6808,8400.0
2009-05-28 15:25:00,77.86,78.19,77.8,78.19,12400.0,59.7038,59.9568,59.6577,59.9568,12400.0
2009-05-28 15:30:00,78.19,78.25,78.0,78.15,13100.0,59.9568,60.0028,59.8111,59.9261,13100.0
2009-05-28 15:35:00,78.15,78.22,77.83,78.06,10400.0,59.9261,59.9798,59.6808,59.8571,10400.0
2009-05-28 15:40:00,78.06,78.25,77.91,78.16,18500.0,59.8571,60.0028,59.7421,59.9338,18500.0
2009-05-28 15:45:00,78.16,78.28,78.07,78.19,17500.0,59.9338,60.0258,59.8648,59.9568,17500.0
2009-05-28 15:50:00,78.19,78.38,77.85,77.88,16700.0,59.9568,60.1025,59.6961,59.7191,16700.0
2009-05-28 15:55:00,77.94,78.28,77.94,78.25,36600.0,59.7651,60.0258,59.7651,60.0028,36600.0
2009-05-29 09:30:00,78.12,78.47,78.08,78.4,5300.0,59.9031,60.1715,59.8725,60.1178,5300.0
2009-05-29 09:35:00,78.4,78.6,78.12,78.6,4000.0,60.1178,60.2712,59.9031,60.2712,4000.0
2009-05-29 09:40:00,78.6,79.07,78.03,78.44,11400.0,60.2712,60.6316,59.8341,60.1485,11400.0
2009-05-29 09:45:00,78.39,78.45,78.06,78.11,6300.0,60.1102,60.1562,59.8571,59.8955,6300.0
2009-05-29 09:50:00,78.16,78.26,78.0,78.14,19100.0,59.9338,60.0105,59.8111,59.9185,19100.0
2009-05-29 09:55:00,78.13,78.15,77.85,78.06,10300.0,59.9108,59.9261,59.6961,59.8571,10300.0
2009-05-29 10:00:00,78.02,78.25,77.83,77.9,8600.0,59.8264,60.0028,59.6808,59.7344,8600.0
2009-05-29 10:05:00,77.93,78.27,77.92,78.23,5100.0,59.7574,60.0181,59.7498,59.9875,5100.0
2009-05-29 10:10:00,78.26,78.26,78.0,78.12,4900.0,60.0105,60.0105,59.8111,59.9031,4900.0
2009-05-29 10:15:00,78.24,78.5,78.24,78.44,5900.0,59.9951,60.1945,59.9951,60.1485,5900.0
2009-05-29 10:20:00,78.43,78.8,78.43,78.8,14300.0,60.1408,60.4246,60.1408,60.4246,14300.0
2009-05-29 10:25:00,78.72,78.72,78.49,78.59,9200.0,60.3632,60.3632,60.1868,60.2635,9200.0
2009-05-29 10:30:00,78.55,78.64,78.51,78.62,7100.0,60.2329,60.3019,60.2022,60.2865,7100.0
2009-05-29 10:35:00,78.64,78.7,78.45,78.68,14000.0,60.3019,60.3479,60.1562,60.3325,14000.0
2009-05-29 10:40:00,78.69,78.82,78.62,78.66,15400.0,60.3402,60.4399,60.2865,60.3172,15400.0
2009-05-29 10:45:00,78.65,78.65,78.49,78.57,11900.0,60.3095,60.3095,60.1868,60.2482,11900.0
2009-05-29 10:50:00,78.54,78.69,78.47,78.65,4900.0,60.2252,60.3402,60.1715,60.3095,4900.0
2009-05-29 10:55:00,78.66,78.69,78.49,78.52,2900.0,60.3172,60.3402,60.1868,60.2099,2900.0
2009-05-29 11:00:00,78.46,78.51,78.26,78.31,10300.0,60.1638,60.2022,60.0105,60.0488,10300.0
2009-05-29 11:05:00,78.27,78.37,78.25,78.29,5100.0,60.0181,60.0948,60.0028,60.0335,5100.0
2009-05-29 11:10:00,78.28,78.32,78.19,78.26,11700.0,60.0258,60.0565,59.9568,60.0105,11700.0
2009-05-29 11:15:00,78.26,78.28,78.24,78.24,1200.0,60.0105,60.0258,59.9951,59.9951,1200.0
2009-05-29 11:20:00,78.24,78.43,78.14,78.43,3500.0,59.9951,60.1408,59.9185,60.1408,3500.0
2009-05-29 11:25:00,78.4,78.6,78.1,78.1,16300.0,60.1178,60.2712,59.8878,59.8878,16300.0
2009-05-29 11:30:00,78.09,78.14,77.98,78.14,4800.0,59.8801,59.9185,59.7958,59.9185,4800.0
2009-05-29 11:35:00,78.15,78.15,77.9,78.0,12900.0,59.9261,59.9261,59.7344,59.8111,12900.0
2009-05-29 11:40:00,77.95,78.16,77.94,78.12,4100.0,59.7728,59.9338,59.7651,59.9031,4100.0
2009-05-29 11:45:00,78.09,78.16,78.03,78.13,3300.0,59.8801,59.9338,59.8341,59.9108,3300.0
2009-05-29 11:50:00,78.13,78.16,77.93,77.98,6500.0,59.9108,59.9338,59.7574,59.7958,6500.0
2009-05-29 11:55:00,78.04,78.04,77.82,77.98,2500.0,59.8418,59.8418,59.6731,59.7958,2500.0
2009-05-29 12:00:00,77.92,78.12,77.92,78.12,2000.0,59.7498,59.9031,59.7498,59.9031,2000.0
2009-05-29 12:05:00,78.17,78.17,78.02,78.02,1600.0,59.9415,59.9415,59.8264,59.8264,1600.0
2009-05-29 12:10:00,78.06,78.17,78.06,78.14,1000.0,59.8571,59.9415,59.8571,59.9185,1000.0
2009-05-29 12:15:00,78.17,78.28,78.14,78.21,5700.0,59.9415,60.0258,59.9185,59.9721,5700.0
2009-05-29 12:20:00,78.21,78.21,78.12,78.15,1000.0,59.9721,59.9721,59.9031,59.9261,1000.0
2009-05-29 12:25:00,78.09,78.26,78.08,78.25,3200.0,59.8801,60.0105,59.8725,60.0028,3200.0
2009-05-29 12:30:00,78.23,78.26,78.22,78.22,900.0,59.9875,60.0105,59.9798,59.9798,900.0
2009-05-29 12:35:00,78.22,78.26,78.05,78.13,4400.0,59.9798,60.0105,59.8495,59.9108,4400.0
2009-05-29 12:40:00,78.12,78.12,77.98,78.11,3600.0,59.9031,59.9031,59.7958,59.8955,3600.0
2009-05-29 12:45:00,78.12,78.27,78.06,78.11,10300.0,59.9031,60.0181,59.8571,59.8955,10300.0
2009-05-29 12:50:00,78.15,78.16,78.06,78.1,4700.0,59.9261,59.9338,59.8571,59.8878,4700.0
2009-05-29 12:55:00,78.07,78.15,78.05,78.09,1800.0,59.8648,59.9261,59.8495,59.8801,1800.0
2009-05-29 13:00:00,78.11,78.3,78.11,78.3,1000.0,59.8955,60.0412,59.8955,60.0412,1000.0
2009-05-29 13:05:00,78.32,78.32,78.19,78.21,1500.0,60.0565,60.0565,59.9568,59.9721,1500.0
2009-05-29 13:10:00,78.25,78.25,78.21,78.24,600.0,60.0028,60.0028,59.9721,59.9951,600.0
2009-05-29 13:15:00,78.22,78.32,78.22,78.32,2800.0,59.9798,60.0565,59.9798,60.0565,2800.0
2009-05-29 13:20:00,78.3,78.47,78.3,78.41,8600.0,60.0412,60.1715,60.0412,60.1255,8600.0
2009-05-29 13:25:00,78.37,78.49,78.37,78.48,2700.0,60.0948,60.1868,60.0948,60.1792,2700.0
2009-05-29 13:30:00,78.45,78.63,78.45,78.63,5600.0,60.1562,60.2942,60.1562,60.2942,5600.0
2009-05-29 13:35:00,78.51,78.59,78.51,78.53,1000.0,60.2022,60.2635,60.2022,60.2175,1000.0
2009-05-29 13:40:00,78.46,78.75,78.45,78.75,6500.0,60.1638,60.3862,60.1562,60.3862,6500.0
2009-05-29 13:45:00,78.74,78.81,78.53,78.6,7000.0,60.3785,60.4322,60.2175,60.2712,7000.0
2009-05-29 13:50:00,78.56,78.56,78.42,78.52,2800.0,60.2405,60.2405,60.1332,60.2099,2800.0
2009-05-29 13:55:00,78.61,78.61,78.55,78.57,1400.0,60.2789,60.2789,60.2329,60.2482,1400.0
2009-05-29 14:00:00,78.58,78.58,78.41,78.54,2200.0,60.2559,60.2559,60.1255,60.2252,2200.0
2009-05-29 14:05:00,78.55,78.59,78.47,78.5,2100.0,60.2329,60.2635,60.1715,60.1945,2100.0
2009-05-29 14:10:00,78.46,78.46,78.38,78.38,8200.0,60.1638,60.1638,60.1025,60.1025,8200.0
2009-05-29 14:15:00,78.4,78.45,78.35,78.39,2900.0,60.1178,60.1562,60.0795,60.1102,2900.0
2009-05-29 14:20:00,78.4,78.4,78.25,78.3,3700.0,60.1178,60.1178,60.0028,60.0412,3700.0
2009-05-29 14:25:00,78.27,78.31,78.25,78.29,2000.0,60.0181,60.0488,60.0028,60.0335,2000.0
2009-05-29 14:30:00,78.25,78.32,78.08,78.11,9600.0,60.0028,60.0565,59.8725,59.8955,9600.0
2009-05-29 14:35:00,78.1,78.1,78.06,78.07,2200.0,59.8878,59.8878,59.8571,59.8648,2200.0
2009-05-29 14:40:00,78.07,78.09,77.88,77.93,5100.0,59.8648,59.8801,59.7191,59.7574,5100.0
2009-05-29 14:45:00,77.95,77.97,77.88,77.88,4000.0,59.7728,59.7881,59.7191,59.7191,4000.0
2009-05-29 14:50:00,77.92,77.92,77.7,77.79,7200.0,59.7498,59.7498,59.5811,59.6501,7200.0
2009-05-29 14:55:00,77.83,77.91,77.82,77.91,4300.0,59.6808,59.7421,59.6731,59.7421,4300.0
2009-05-29 15:00:00,77.88,77.88,77.8,77.85,5500.0,59.7191,59.7191,59.6577,59.6961,5500.0
2009-05-29 15:05:00,77.85,78.11,77.85,78.05,3900.0,59.6961,59.8955,59.6961,59.8495,3900.0
2009-05-29 15:10:00,78.05,78.09,77.9,77.91,8800.0,59.8495,59.8801,59.7344,59.7421,8800.0
2009-05-29 15:15:00,77.93,78.02,77.86,78.0,5900.0,59.7574,59.8264,59.7038,59.8111,5900.0
2009-05-29 15:20:00,78.01,78.04,77.69,77.82,10800.0,59.8188,59.8418,59.5734,59.6731,10800.0
2009-05-29 15:25:00,77.82,77.97,77.78,77.94,3400.0,59.6731,59.7881,59.6424,59.7651,3400.0
2009-05-29 15:30:00,77.94,78.02,77.78,77.79,10700.0,59.7651,59.8264,59.6424,59.6501,10700.0
2009-05-29 15:35:00,77.8,78.0,77.77,77.98,10400.0,59.6577,59.8111,59.6347,59.7958,10400.0
2009-05-29 15:40:00,77.94,78.27,77.94,78.2,12300.0,59.7651,60.0181,59.7651,59.9645,12300.0
2009-05-29 15:45:00,78.22,78.36,78.18,78.26,12400.0,59.9798,60.0872,59.9491,60.0105,12400.0
2009-05-29 15:50:00,78.24,78.36,78.07,78.13,21300.0,59.9951,60.0872,59.8648,59.9108,21300.0
2009-05-29 15:55:00,78.13,78.72,78.13,78.71,58800.0,59.9108,60.3632,59.9108,60.3555,58800.0
2009-06-01 09:30:00,79.91,81.0,79.77,80.91,57000.0,61.2757,62.1115,61.1684,62.0425,57000.0
2009-06-01 09:35:00,80.91,81.01,80.81,81.0,18300.0,62.0425,62.1192,61.9658,62.1115,18300.0
2009-06-01 09:40:00,81.0,81.37,80.99,81.36,15700.0,62.1115,62.3953,62.1039,62.3876,15700.0
2009-06-01 09:45:00,81.41,81.41,81.07,81.09,9800.0,62.4259,62.4259,62.1652,62.1806,9800.0
2009-06-01 09:50:00,81.09,81.45,81.08,81.45,28800.0,62.1806,62.4566,62.1729,62.4566,28800.0
2009-06-01 09:55:00,81.48,81.74,81.44,81.7,22200.0,62.4796,62.679,62.4489,62.6483,22200.0
2009-06-01 10:00:00,81.77,82.22,81.76,82.15,16600.0,62.702,63.047,62.6943,62.9934,16600.0
2009-06-01 10:05:00,82.21,82.41,82.2,82.27,20500.0,63.0394,63.1927,63.0317,63.0854,20500.0
2009-06-01 10:10:00,82.25,82.84,82.25,82.81,27100.0,63.07,63.5225,63.07,63.4995,27100.0
2009-06-01 10:15:00,82.8,83.07,82.79,82.99,27500.0,63.4918,63.6988,63.4841,63.6375,27500.0
2009-06-01 10:20:00,82.98,83.05,82.75,82.75,14400.0,63.6298,63.6835,63.4535,63.4535,14400.0
2009-06-01 10:25:00,82.81,82.96,82.76,82.77,17000.0,63.4995,63.6145,63.4611,63.4688,17000.0
2009-06-01 10:30:00,82.81,82.91,82.74,82.76,13100.0,63.4995,63.5761,63.4458,63.4611,13100.0
2009-06-01 10:35:00,82.74,82.74,82.6,82.67,8800.0,63.4458,63.4458,63.3384,63.3921,8800.0
2009-06-01 10:40:00,82.66,82.66,82.53,82.66,5800.0,63.3844,63.3844,63.2848,63.3844,5800.0
2009-06-01 10:45:00,82.58,82.72,82.57,82.72,8300.0,63.3231,63.4304,63.3154,63.4304,8300.0
2009-06-01 10:50:00,82.7,82.76,82.66,82.66,4600.0,63.4151,63.4611,63.3844,63.3844,4600.0
2009-06-01 10:55:00,82.69,83.03,82.69,82.95,17400.0,63.4074,63.6682,63.4074,63.6068,17400.0
2009-06-01 11:00:00,82.98,83.22,82.96,83.18,13400.0,63.6298,63.8139,63.6145,63.7832,13400.0
2009-06-01 11:05:00,83.19,83.45,83.18,83.31,11100.0,63.7908,63.9902,63.7832,63.8829,11100.0
2009-06-01 11:10:00,83.3,83.34,83.12,83.15,7600.0,63.8752,63.9059,63.7372,63.7602,7600.0
2009-06-01 11:15:00,83.15,83.34,83.07,83.3,30800.0,63.7602,63.9059,63.6988,63.8752,30800.0
2009-06-01 11:20:00,83.29,83.43,83.26,83.32,12100.0,63.8675,63.9749,63.8445,63.8905,12100.0
2009-06-01 11:25:00,83.36,83.46,83.26,83.26,8300.0,63.9212,63.9979,63.8445,63.8445,8300.0
2009-06-01 11:30:00,83.31,83.31,83.15,83.25,9700.0,63.8829,63.8829,63.7602,63.8369,9700.0
2009-06-01 11:35:00,83.22,83.3,83.13,83.17,5200.0,63.8139,63.8752,63.7448,63.7755,5200.0
2009-06-01 11:40:00,83.24,83.24,83.17,83.19,2300.0,63.8292,63.8292,63.7755,63.7908,2300.0
2009-06-01 11:45:00,83.22,83.27,83.17,83.18,29700.0,63.8139,63.8522,63.7755,63.7832,29700.0
2009-06-01 11:50:00,83.17,83.21,83.06,83.16,7900.0,63.7755,63.8062,63.6912,63.7678,7900.0
2009-06-01 11:55:00,83.2,83.48,83.2,83.43,10900.0,63.7985,64.0132,63.7985,63.9749,10900.0
2009-06-01 12:00:00,83.41,83.43,83.32,83.39,5100.0,63.9595,63.9749,63.8905,63.9442,5100.0
2009-06-01 12:05:00,83.39,83.44,83.35,83.4,7800.0,63.9442,63.9826,63.9135,63.9519,7800.0
2009-06-01 12:10:00,83.41,83.44,83.37,83.41,7400.0,63.9595,63.9826,63.9289,63.9595,7400.0
2009-06-01 12:15:00,83.44,83.44,83.3,83.32,2200.0,63.9826,63.9826,63.8752,63.8905,2200.0
2009-06-01 12:20:00,83.29,83.31,83.23,83.29,11700.0,63.8675,63.8829,63.8215,63.8675,11700.0
2009-06-01 12:25:00,83.3,83.4,83.26,83.38,5100.0,63.8752,63.9519,63.8445,63.9365,5100.0
2009-06-01 12:30:00,83.36,83.45,83.3,83.3,7800.0,63.9212,63.9902,63.8752,63.8752,7800.0
2009-06-01 12:35:00,83.29,83.39,83.29,83.37,3500.0,63.8675,63.9442,63.8675,63.9289,3500.0
2009-06-01 12:40:00,83.36,83.38,83.29,83.32,2100.0,63.9212,63.9365,63.8675,63.8905,2100.0
2009-06-01 12:45:00,83.3,83.34,83.25,83.31,5700.0,63.8752,63.9059,63.8369,63.8829,5700.0
2009-06-01 12:50:00,83.32,83.34,83.25,83.25,4700.0,63.8905,63.9059,63.8369,63.8369,4700.0
2009-06-01 12:55:00,83.28,83.29,82.96,82.98,10000.0,63.8599,63.8675,63.6145,63.6298,10000.0
2009-06-01 13:00:00,82.95,83.12,82.94,83.03,8700.0,63.6068,63.7372,63.5991,63.6682,8700.0
2009-06-01 13:05:00,82.99,82.99,82.88,82.97,5700.0,63.6375,63.6375,63.5531,63.6222,5700.0
2009-06-01 13:10:00,82.97,82.97,82.73,82.75,7300.0,63.6222,63.6222,63.4381,63.4535,7300.0
2009-06-01 13:15:00,82.77,82.79,82.74,82.76,7500.0,63.4688,63.4841,63.4458,63.4611,7500.0
2009-06-01 13:20:00,82.74,82.82,82.74,82.8,4200.0,63.4458,63.5071,63.4458,63.4918,4200.0
2009-06-01 13:25:00,82.78,82.8,82.74,82.78,4000.0,63.4765,63.4918,63.4458,63.4765,4000.0
2009-06-01 13:30:00,82.8,82.81,82.76,82.76,4400.0,63.4918,63.4995,63.4611,63.4611,4400.0
2009-06-01 13:35:00,82.78,82.81,82.74,82.78,2900.0,63.4765,63.4995,63.4458,63.4765,2900.0
2009-06-01 13:40:00,82.85,82.89,82.79,82.79,2400.0,63.5301,63.5608,63.4841,63.4841,2400.0
2009-06-01 13:45:00,82.79,82.99,82.79,82.9,5000.0,63.4841,63.6375,63.4841,63.5685,5000.0
2009-06-01 13:50:00,82.9,82.99,82.9,82.94,2200.0,63.5685,63.6375,63.5685,63.5991,2200.0
2009-06-01 13:55:00,82.97,83.0,82.89,82.97,13400.0,63.6222,63.6452,63.5608,63.6222,13400.0
2009-06-01 14:00:00,82.94,83.07,82.94,83.05,17600.0,63.5991,63.6988,63.5991,63.6835,17600.0
2009-06-01 14:05:00,83.05,83.13,82.92,82.96,12000.0,63.6835,63.7448,63.5838,63.6145,12000.0
2009-06-01 14:10:00,82.95,83.04,82.87,82.92,13700.0,63.6068,63.6758,63.5455,63.5838,13700.0
2009-06-01 14:15:00,82.89,82.98,82.89,82.93,9700.0,63.5608,63.6298,63.5608,63.5915,9700.0
2009-06-01 14:20:00,82.96,83.13,82.92,83.1,9600.0,63.6145,63.7448,63.5838,63.7218,9600.0
2009-06-01 14:25:00,83.1,83.22,82.99,82.99,8900.0,63.7218,63.8139,63.6375,63.6375,8900.0
2009-06-01 14:30:00,83.02,83.07,82.93,83.01,11700.0,63.6605,63.6988,63.5915,63.6528,11700.0
2009-06-01 14:35:00,83.01,83.21,82.96,83.15,8600.0,63.6528,63.8062,63.6145,63.7602,8600.0
2009-06-01 14:40:00,83.13,83.25,83.04,83.09,10000.0,63.7448,63.8369,63.6758,63.7142,10000.0
2009-06-01 14:45:00,83.12,83.23,82.95,83.03,7100.0,63.7372,63.8215,63.6068,63.6682,7100.0
2009-06-01 14:50:00,82.97,83.07,82.92,83.04,10100.0,63.6222,63.6988,63.5838,63.6758,10100.0
2009-06-01 14:55:00,83.07,83.09,82.96,82.96,10500.0,63.6988,63.7142,63.6145,63.6145,10500.0
2009-06-01 15:00:00,82.95,83.07,82.85,82.85,17600.0,63.6068,63.6988,63.5301,63.5301,17600.0
2009-06-01 15:05:00,82.84,82.87,82.71,82.75,11500.0,63.5225,63.5455,63.4228,63.4535,11500.0
2009-06-01 15:10:00,82.77,82.84,82.5,82.5,16500.0,63.4688,63.5225,63.2618,63.2618,16500.0
2009-06-01 15:15:00,82.53,82.66,82.5,82.65,11200.0,63.2848,63.3844,63.2618,63.3768,11200.0
2009-06-01 15:20:00,82.6,82.76,82.55,82.7,13100.0,63.3384,63.4611,63.3001,63.4151,13100.0
2009-06-01 15:25:00,82.7,82.84,82.65,82.84,11900.0,63.4151,63.5225,63.3768,63.5225,11900.0
2009-06-01 15:30:00,82.84,82.93,82.78,82.84,10000.0,63.5225,63.5915,63.4765,63.5225,10000.0
2009-06-01 15:35:00,82.82,82.98,82.78,82.9,13300.0,63.5071,63.6298,63.4765,63.5685,13300.0
2009-06-01 15:40:00,82.9,83.0,82.8,82.83,21500.0,63.5685,63.6452,63.4918,63.5148,21500.0
2009-06-01 15:45:00,82.76,82.91,82.62,82.87,23900.0,63.4611,63.5761,63.3538,63.5455,23900.0
2009-06-01 15:50:00,82.87,83.04,82.87,82.89,24800.0,63.5455,63.6758,63.5455,63.5608,24800.0
2009-06-01 15:55:00,82.86,82.96,82.5,82.88,42300.0,63.5378,63.6145,63.2618,63.5531,42300.0
2009-06-02 09:30:00,83.21,83.21,82.2,82.38,8400.0,63.8062,63.8062,63.0317,63.1697,8400.0
2009-06-02 09:35:00,82.33,83.06,82.29,82.97,8000.0,63.1314,63.6912,63.1007,63.6222,8000.0
2009-06-02 09:40:00,83.06,83.24,82.72,82.75,10600.0,63.6912,63.8292,63.4304,63.4535,10600.0
2009-06-02 09:45:00,82.76,82.94,82.59,82.71,13400.0,63.4611,63.5991,63.3308,63.4228,13400.0
2009-06-02 09:50:00,82.71,82.97,82.55,82.89,9600.0,63.4228,63.6222,63.3001,63.5608,9600.0
2009-06-02 09:55:00,82.93,82.93,82.61,82.67,6200.0,63.5915,63.5915,63.3461,63.3921,6200.0
2009-06-02 10:00:00,82.76,83.23,82.72,83.1,23100.0,63.4611,63.8215,63.4304,63.7218,23100.0
2009-06-02 10:05:00,83.0,83.08,82.91,83.01,18400.0,63.6452,63.7065,63.5761,63.6528,18400.0
2009-06-02 10:10:00,83.02,83.18,82.95,83.09,12800.0,63.6605,63.7832,63.6068,63.7142,12800.0
2009-06-02 10:15:00,83.12,83.21,82.88,82.99,7700.0,63.7372,63.8062,63.5531,63.6375,7700.0
2009-06-02 10:20:00,83.01,83.17,82.96,83.08,15900.0,63.6528,63.7755,63.6145,63.7065,15900.0
2009-06-02 10:25:00,83.1,83.23,82.95,83.14,34800.0,63.7218,63.8215,63.6068,63.7525,34800.0
2009-06-02 10:30:00,83.1,83.21,83.0,83.15,32200.0,63.7218,63.8062,63.6452,63.7602,32200.0
2009-06-02 10:35:00,83.12,83.16,82.99,83.1,14300.0,63.7372,63.7678,63.6375,63.7218,14300.0
2009-06-02 10:40:00,83.14,83.24,82.99,83.23,13400.0,63.7525,63.8292,63.6375,63.8215,13400.0
2009-06-02 10:45:00,83.18,83.3,83.05,83.3,5700.0,63.7832,63.8752,63.6835,63.8752,5700.0
2009-06-02 10:50:00,83.26,83.27,83.04,83.09,3700.0,63.8445,63.8522,63.6758,63.7142,3700.0
2009-06-02 10:55:00,83.08,83.32,83.01,83.15,8200.0,63.7065,63.8905,63.6528,63.7602,8200.0
2009-06-02 11:00:00,83.17,83.26,83.07,83.12,5700.0,63.7755,63.8445,63.6988,63.7372,5700.0
2009-06-02 11:05:00,83.1,83.13,83.0,83.08,9700.0,63.7218,63.7448,63.6452,63.7065,9700.0
2009-06-02 11:10:00,83.07,83.19,83.02,83.19,3200.0,63.6988,63.7908,63.6605,63.7908,3200.0
2009-06-02 11:15:00,83.13,83.21,83.03,83.21,3900.0,63.7448,63.8062,63.6682,63.8062,3900.0
2009-06-02 11:20:00,83.19,83.29,83.1,83.25,4500.0,63.7908,63.8675,63.7218,63.8369,4500.0
2009-06-02 11:25:00,83.24,83.25,83.1,83.1,17400.0,63.8292,63.8369,63.7218,63.7218,17400.0
2009-06-02 11:30:00,83.13,83.13,82.97,83.07,14400.0,63.7448,63.7448,63.6222,63.6988,14400.0
2009-06-02 11:35:00,83.07,83.16,83.03,83.09,16200.0,63.6988,63.7678,63.6682,63.7142,16200.0
2009-06-02 11:40:00,83.08,83.16,83.03,83.08,7900.0,63.7065,63.7678,63.6682,63.7065,7900.0
2009-06-02 11:45:00,83.08,83.11,83.04,83.04,2000.0,63.7065,63.7295,63.6758,63.6758,2000.0
2009-06-02 11:50:00,83.08,83.1,83.03,83.04,3000.0,63.7065,63.7218,63.6682,63.6758,3000.0
2009-06-02 11:55:00,83.08,83.1,82.99,82.99,3600.0,63.7065,63.7218,63.6375,63.6375,3600.0
2009-06-02 12:00:00,83.04,83.1,82.99,83.05,12200.0,63.6758,63.7218,63.6375,63.6835,12200.0
2009-06-02 12:05:00,83.03,83.1,82.97,83.0,14300.0,63.6682,63.7218,63.6222,63.6452,14300.0
2009-06-02 12:10:00,83.04,83.05,82.98,83.01,4700.0,63.6758,63.6835,63.6298,63.6528,4700.0
2009-06-02 12:15:00,83.01,83.13,82.97,83.07,8200.0,63.6528,63.7448,63.6222,63.6988,8200.0
2009-06-02 12:20:00,83.06,83.06,82.97,83.02,7900.0,63.6912,63.6912,63.6222,63.6605,7900.0
2009-06-02 12:25:00,83.03,83.05,82.89,82.98,7600.0,63.6682,63.6835,63.5608,63.6298,7600.0
2009-06-02 12:30:00,82.95,83.02,82.9,82.9,3300.0,63.6068,63.6605,63.5685,63.5685,3300.0
2009-06-02 12:35:00,82.88,83.11,82.88,83.11,6900.0,63.5531,63.7295,63.5531,63.7295,6900.0
2009-06-02 12:40:00,83.09,83.1,83.03,83.03,4200.0,63.7142,63.7218,63.6682,63.6682,4200.0
2009-06-02 12:45:00,83.02,83.03,82.94,82.94,2200.0,63.6605,63.6682,63.5991,63.5991,2200.0
2009-06-02 12:50:00,82.99,83.22,82.98,83.14,12600.0,63.6375,63.8139,63.6298,63.7525,12600.0
2009-06-02 12:55:00,83.16,83.22,83.13,83.13,6800.0,63.7678,63.8139,63.7448,63.7448,6800.0
2009-06-02 13:00:00,83.13,83.14,83.08,83.11,2100.0,63.7448,63.7525,63.7065,63.7295,2100.0
2009-06-02 13:05:00,83.11,83.18,83.09,83.17,2300.0,63.7295,63.7832,63.7142,63.7755,2300.0
2009-06-02 13:10:00,83.2,83.2,83.08,83.14,7800.0,63.7985,63.7985,63.7065,63.7525,7800.0
2009-06-02 13:15:00,83.13,83.17,83.1,83.14,3000.0,63.7448,63.7755,63.7218,63.7525,3000.0
2009-06-02 13:20:00,83.19,83.2,83.13,83.17,2400.0,63.7908,63.7985,63.7448,63.7755,2400.0
2009-06-02 13:25:00,83.21,83.38,83.16,83.33,5600.0,63.8062,63.9365,63.7678,63.8982,5600.0
2009-06-02 13:30:00,83.31,83.38,83.31,83.31,4000.0,63.8829,63.9365,63.8829,63.8829,4000.0
2009-06-02 13:35:00,83.31,83.44,83.25,83.25,2300.0,63.8829,63.9826,63.8369,63.8369,2300.0
2009-06-02 13:40:00,83.27,83.37,83.25,83.37,7300.0,63.8522,63.9289,63.8369,63.9289,7300.0
2009-06-02 13:45:00,83.4,83.5,83.32,83.35,13800.0,63.9519,64.0286,63.8905,63.9135,13800.0
2009-06-02 13:50:00,83.42,83.42,83.23,83.23,5000.0,63.9672,63.9672,63.8215,63.8215,5000.0
2009-06-02 13:55:00,83.23,83.35,83.21,83.25,8200.0,63.8215,63.9135,63.8062,63.8369,8200.0
2009-06-02 14:00:00,83.26,83.4,83.2,83.25,38700.0,63.8445,63.9519,63.7985,63.8369,38700.0
2009-06-02 14:05:00,83.25,83.46,83.22,83.38,43200.0,63.8369,63.9979,63.8139,63.9365,43200.0
2009-06-02 14:10:00,83.39,83.47,83.35,83.39,6400.0,63.9442,64.0056,63.9135,63.9442,6400.0
2009-06-02 14:15:00,83.41,83.69,83.41,83.67,11500.0,63.9595,64.1743,63.9595,64.1589,11500.0
2009-06-02 14:20:00,83.67,83.94,83.63,83.84,21500.0,64.1589,64.366,64.1282,64.2893,21500.0
2009-06-02 14:25:00,83.8,83.93,83.75,83.85,6700.0,64.2586,64.3583,64.2203,64.2969,6700.0
2009-06-02 14:30:00,83.86,83.88,83.6,83.6,10200.0,64.3046,64.3199,64.1052,64.1052,10200.0
2009-06-02 14:35:00,83.59,83.73,83.48,83.57,13800.0,64.0976,64.2049,64.0132,64.0822,13800.0
2009-06-02 14:40:00,83.6,83.89,83.56,83.82,11300.0,64.1052,64.3276,64.0746,64.2739,11300.0
2009-06-02 14:45:00,83.86,83.86,83.69,83.71,6200.0,64.3046,64.3046,64.1743,64.1896,6200.0
2009-06-02 14:50:00,83.71,83.87,83.64,83.87,7400.0,64.1896,64.3123,64.1359,64.3123,7400.0
2009-06-02 14:55:00,83.83,83.89,83.75,83.84,13000.0,64.2816,64.3276,64.2203,64.2893,13000.0
2009-06-02 15:00:00,83.84,83.92,83.79,83.84,7300.0,64.2893,64.3506,64.2509,64.2893,7300.0
2009-06-02 15:05:00,83.84,83.9,83.75,83.75,7600.0,64.2893,64.3353,64.2203,64.2203,7600.0
2009-06-02 15:10:00,83.81,83.83,83.62,83.67,5700.0,64.2663,64.2816,64.1206,64.1589,5700.0
2009-06-02 15:15:00,83.7,83.73,83.59,83.62,5500.0,64.1819,64.2049,64.0976,64.1206,5500.0
2009-06-02 15:20:00,83.6,83.64,83.47,83.51,6900.0,64.1052,64.1359,64.0056,64.0362,6900.0
2009-06-02 15:25:00,83.59,83.78,83.48,83.49,8200.0,64.0976,64.2433,64.0132,64.0209,8200.0
2009-06-02 15:30:00,83.54,83.54,83.3,83.3,19900.0,64.0592,64.0592,63.8752,63.8752,19900.0
2009-06-02 15:35:00,83.31,83.72,83.29,83.64,19700.0,63.8829,64.1973,63.8675,64.1359,19700.0
2009-06-02 15:40:00,83.68,83.69,83.52,83.59,17100.0,64.1666,64.1743,64.0439,64.0976,17100.0
2009-06-02 15:45:00,83.65,83.73,83.5,83.71,30500.0,64.1436,64.2049,64.0286,64.1896,30500.0
2009-06-02 15:50:00,83.72,83.76,83.51,83.73,57500.0,64.1973,64.2279,64.0362,64.2049,57500.0
2009-06-02 15:55:00,83.73,83.87,83.62,83.63,66900.0,64.2049,64.3123,64.1206,64.1282,66900.0
2009-06-03 09:30:00,82.96,82.96,81.82,82.49,32400.0,63.6145,63.6145,62.7403,63.2541,32400.0
2009-06-03 09:35:00,82.51,83.3,82.51,83.0,34200.0,63.2694,63.8752,63.2694,63.6452,34200.0
2009-06-03 09:40:00,83.0,83.13,82.99,83.1,23200.0,63.6452,63.7448,63.6375,63.7218,23200.0
2009-06-03 09:45:00,83.1,83.6,82.81,83.58,59000.0,63.7218,64.1052,63.4995,64.0899,59000.0
2009-06-03 09:50:00,83.61,83.96,83.58,83.68,23600.0,64.1129,64.3813,64.0899,64.1666,23600.0
2009-06-03 09:55:00,83.6,83.65,83.49,83.49,8500.0,64.1052,64.1436,64.0209,64.0209,8500.0
2009-06-03 10:00:00,83.49,83.49,83.16,83.22,10100.0,64.0209,64.0209,63.7678,63.8139,10100.0
2009-06-03 10:05:00,83.2,83.25,82.9,82.98,25500.0,63.7985,63.8369,63.5685,63.6298,25500.0
2009-06-03 10:10:00,82.98,83.16,82.91,83.13,51200.0,63.6298,63.7678,63.5761,63.7448,51200.0
2009-06-03 10:15:00,83.11,83.11,82.83,82.89,13100.0,63.7295,63.7295,63.5148,63.5608,13100.0
2009-06-03 10:20:00,82.88,82.95,82.73,82.92,13600.0,63.5531,63.6068,63.4381,63.5838,13600.0
2009-06-03 10:25:00,82.93,82.93,82.79,82.88,13600.0,63.5915,63.5915,63.4841,63.5531,13600.0
2009-06-03 10:30:00,82.87,82.87,82.64,82.65,11500.0,63.5455,63.5455,63.3691,63.3768,11500.0
2009-06-03 10:35:00,82.65,82.75,82.59,82.66,9800.0,63.3768,63.4535,63.3308,63.3844,9800.0
2009-06-03 10:40:00,82.72,82.74,82.52,82.59,21100.0,63.4304,63.4458,63.2771,63.3308,21100.0
2009-06-03 10:45:00,82.62,82.84,82.61,82.81,16700.0,63.3538,63.5225,63.3461,63.4995,16700.0
2009-06-03 10:50:00,82.81,83.07,82.77,82.96,11900.0,63.4995,63.6988,63.4688,63.6145,11900.0
2009-06-03 10:55:00,82.96,83.1,82.9,82.97,6800.0,63.6145,63.7218,63.5685,63.6222,6800.0
2009-06-03 11:00:00,82.97,83.0,82.79,82.83,4600.0,63.6222,63.6452,63.4841,63.5148,4600.0
2009-06-03 11:05:00,82.86,82.95,82.82,82.88,2100.0,63.5378,63.6068,63.5071,63.5531,2100.0
2009-06-03 11:10:00,82.85,82.88,82.79,82.88,2200.0,63.5301,63.5531,63.4841,63.5531,2200.0
2009-06-03 11:15:00,82.87,82.87,82.6,82.72,22400.0,63.5455,63.5455,63.3384,63.4304,22400.0
2009-06-03 11:20:00,82.72,83.02,82.72,83.0,7300.0,63.4304,63.6605,63.4304,63.6452,7300.0
2009-06-03 11:25:00,83.04,83.14,82.82,82.82,7400.0,63.6758,63.7525,63.5071,63.5071,7400.0
2009-06-03 11:30:00,82.81,82.86,82.7,82.75,20800.0,63.4995,63.5378,63.4151,63.4535,20800.0
2009-06-03 11:35:00,82.78,82.84,82.68,82.68,17500.0,63.4765,63.5225,63.3998,63.3998,17500.0
2009-06-03 11:40:00,82.68,82.81,82.44,82.58,33800.0,63.3998,63.4995,63.2157,63.3231,33800.0
2009-06-03 11:45:00,82.55,82.71,82.52,82.61,12000.0,63.3001,63.4228,63.2771,63.3461,12000.0
2009-06-03 11:50:00,82.63,82.65,82.49,82.51,5400.0,63.3614,63.3768,63.2541,63.2694,5400.0
2009-06-03 11:55:00,82.52,82.65,82.47,82.55,6000.0,63.2771,63.3768,63.2387,63.3001,6000.0
2009-06-03 12:00:00,82.53,82.54,82.35,82.43,48000.0,63.2848,63.2924,63.1467,63.2081,48000.0
2009-06-03 12:05:00,82.43,82.59,82.4,82.57,5200.0,63.2081,63.3308,63.1851,63.3154,5200.0
2009-06-03 12:10:00,82.6,82.63,82.54,82.55,4500.0,63.3384,63.3614,63.2924,63.3001,4500.0
2009-06-03 12:15:00,82.54,82.72,82.54,82.61,3100.0,63.2924,63.4304,63.2924,63.3461,3100.0
2009-06-03 12:20:00,82.64,82.68,82.48,82.48,13700.0,63.3691,63.3998,63.2464,63.2464,13700.0
2009-06-03 12:25:00,82.48,82.62,82.44,82.62,63300.0,63.2464,63.3538,63.2157,63.3538,63300.0
2009-06-03 12:30:00,82.62,82.71,82.58,82.69,19200.0,63.3538,63.4228,63.3231,63.4074,19200.0
2009-06-03 12:35:00,82.69,82.69,82.58,82.66,3800.0,63.4074,63.4074,63.3231,63.3844,3800.0
2009-06-03 12:40:00,82.66,82.74,82.56,82.64,5400.0,63.3844,63.4458,63.3078,63.3691,5400.0
2009-06-03 12:45:00,82.65,82.75,82.58,82.67,7600.0,63.3768,63.4535,63.3231,63.3921,7600.0
2009-06-03 12:50:00,82.7,82.74,82.64,82.64,3000.0,63.4151,63.4458,63.3691,63.3691,3000.0
2009-06-03 12:55:00,82.67,82.67,82.35,82.37,29400.0,63.3921,63.3921,63.1467,63.1621,29400.0
2009-06-03 13:00:00,82.37,82.44,82.27,82.31,17800.0,63.1621,63.2157,63.0854,63.1161,17800.0
2009-06-03 13:05:00,82.27,82.41,82.27,82.29,5400.0,63.0854,63.1927,63.0854,63.1007,5400.0
2009-06-03 13:10:00,82.31,82.38,82.26,82.29,4900.0,63.1161,63.1697,63.0777,63.1007,4900.0
2009-06-03 13:15:00,82.27,82.33,82.21,82.26,5200.0,63.0854,63.1314,63.0394,63.0777,5200.0
2009-06-03 13:20:00,82.25,82.3,82.2,82.27,3600.0,63.07,63.1084,63.0317,63.0854,3600.0
2009-06-03 13:25:00,82.27,82.27,82.08,82.12,7000.0,63.0854,63.0854,62.9397,62.9704,7000.0
2009-06-03 13:30:00,82.13,82.13,82.0,82.07,9200.0,62.978,62.978,62.8783,62.932,9200.0
2009-06-03 13:35:00,82.07,82.12,81.94,82.09,19600.0,62.932,62.9704,62.8323,62.9474,19600.0
2009-06-03 13:40:00,82.1,82.12,81.88,81.89,11400.0,62.955,62.9704,62.7863,62.794,11400.0
2009-06-03 13:45:00,81.95,81.95,81.83,81.93,5500.0,62.84,62.84,62.748,62.8247,5500.0
2009-06-03 13:50:00,81.92,82.01,81.8,81.99,10800.0,62.817,62.886,62.725,62.8707,10800.0
2009-06-03 13:55:00,81.97,82.0,81.92,81.93,5100.0,62.8553,62.8783,62.817,62.8247,5100.0
2009-06-03 14:00:00,81.94,81.99,81.91,81.99,6200.0,62.8323,62.8707,62.8093,62.8707,6200.0
2009-06-03 14:05:00,82.0,82.03,81.88,82.02,5200.0,62.8783,62.9014,62.7863,62.8937,5200.0
2009-06-03 14:10:00,82.02,82.02,81.81,81.9,5600.0,62.8937,62.8937,62.7327,62.8017,5600.0
2009-06-03 14:15:00,81.9,82.2,81.9,82.15,4600.0,62.8017,63.0317,62.8017,62.9934,4600.0
2009-06-03 14:20:00,82.18,82.18,82.05,82.06,4500.0,63.0164,63.0164,62.9167,62.9244,4500.0
2009-06-03 14:25:00,82.05,82.17,81.99,82.11,6700.0,62.9167,63.0087,62.8707,62.9627,6700.0
2009-06-03 14:30:00,82.1,82.1,81.96,82.0,5000.0,62.955,62.955,62.8477,62.8783,5000.0
2009-06-03 14:35:00,81.97,82.1,81.97,82.01,4200.0,62.8553,62.955,62.8553,62.886,4200.0
2009-06-03 14:40:00,82.0,82.05,81.95,81.95,5900.0,62.8783,62.9167,62.84,62.84,5900.0
2009-06-03 14:45:00,81.94,81.98,81.86,81.96,5400.0,62.8323,62.863,62.771,62.8477,5400.0
2009-06-03 14:50:00,81.94,81.95,81.86,81.93,6800.0,62.8323,62.84,62.771,62.8247,6800.0
2009-06-03 14:55:00,81.95,82.3,81.94,82.18,9500.0,62.84,63.1084,62.8323,63.0164,9500.0
2009-06-03 15:00:00,82.18,82.32,82.16,82.22,8900.0,63.0164,63.1237,63.001,63.047,8900.0
2009-06-03 15:05:00,82.26,82.39,82.22,82.35,4200.0,63.0777,63.1774,63.047,63.1467,4200.0
2009-06-03 15:10:00,82.39,82.39,82.15,82.21,17200.0,63.1774,63.1774,62.9934,63.0394,17200.0
2009-06-03 15:15:00,82.23,82.38,82.21,82.31,6400.0,63.0547,63.1697,63.0394,63.1161,6400.0
2009-06-03 15:20:00,82.31,82.45,82.23,82.34,24900.0,63.1161,63.2234,63.0547,63.1391,24900.0
2009-06-03 15:25:00,82.37,82.4,82.19,82.19,18100.0,63.1621,63.1851,63.024,63.024,18100.0
2009-06-03 15:30:00,82.14,82.3,82.12,82.26,22500.0,62.9857,63.1084,62.9704,63.0777,22500.0
2009-06-03 15:35:00,82.26,82.4,82.17,82.4,11900.0,63.0777,63.1851,63.0087,63.1851,11900.0
2009-06-03 15:40:00,82.39,82.47,82.35,82.42,28800.0,63.1774,63.2387,63.1467,63.2004,28800.0
2009-06-03 15:45:00,82.44,82.68,82.41,82.53,36800.0,63.2157,63.3998,63.1927,63.2848,36800.0
2009-06-03 15:50:00,82.55,82.78,82.5,82.63,30800.0,63.3001,63.4765,63.2618,63.3614,30800.0
2009-06-03 15:55:00,82.63,82.89,82.57,82.85,39300.0,63.3614,63.5608,63.3154,63.5301,39300.0
2009-06-04 09:30:00,83.11,83.22,82.69,83.15,5600.0,63.7295,63.8139,63.4074,63.7602,5600.0
2009-06-04 09:35:00,83.15,83.24,82.68,83.02,7700.0,63.7602,63.8292,63.3998,63.6605,7700.0
2009-06-04 09:40:00,83.06,83.35,82.88,83.04,20100.0,63.6912,63.9135,63.5531,63.6758,20100.0
2009-06-04 09:45:00,82.93,83.1,82.58,82.77,10500.0,63.5915,63.7218,63.3231,63.4688,10500.0
2009-06-04 09:50:00,82.75,82.8,82.58,82.69,8700.0,63.4535,63.4918,63.3231,63.4074,8700.0
2009-06-04 09:55:00,82.69,83.07,82.69,83.01,7600.0,63.4074,63.6988,63.4074,63.6528,7600.0
2009-06-04 10:00:00,83.11,83.13,83.0,83.05,7000.0,63.7295,63.7448,63.6452,63.6835,7000.0
2009-06-04 10:05:00,83.06,83.06,82.85,82.95,20600.0,63.6912,63.6912,63.5301,63.6068,20600.0
2009-06-04 10:10:00,82.93,83.01,82.73,82.77,12300.0,63.5915,63.6528,63.4381,63.4688,12300.0
2009-06-04 10:15:00,82.75,82.79,82.65,82.74,14800.0,63.4535,63.4841,63.3768,63.4458,14800.0
2009-06-04 10:20:00,82.74,82.99,82.7,82.95,23100.0,63.4458,63.6375,63.4151,63.6068,23100.0
2009-06-04 10:25:00,82.98,83.14,82.96,83.04,9600.0,63.6298,63.7525,63.6145,63.6758,9600.0
2009-06-04 10:30:00,83.05,83.1,82.97,83.1,40600.0,63.6835,63.7218,63.6222,63.7218,40600.0
2009-06-04 10:35:00,83.12,83.44,83.1,83.35,13200.0,63.7372,63.9826,63.7218,63.9135,13200.0
2009-06-04 10:40:00,83.34,83.4,83.19,83.39,12500.0,63.9059,63.9519,63.7908,63.9442,12500.0
2009-06-04 10:45:00,83.42,83.65,83.36,83.43,17900.0,63.9672,64.1436,63.9212,63.9749,17900.0
2009-06-04 10:50:00,83.41,83.62,83.34,83.49,7100.0,63.9595,64.1206,63.9059,64.0209,7100.0
2009-06-04 10:55:00,83.54,83.75,83.54,83.7,3700.0,64.0592,64.2203,64.0592,64.1819,3700.0
2009-06-04 11:00:00,83.69,83.7,83.43,83.43,4900.0,64.1743,64.1819,63.9749,63.9749,4900.0
2009-06-04 11:05:00,83.45,83.45,83.36,83.38,23000.0,63.9902,63.9902,63.9212,63.9365,23000.0
2009-06-04 11:10:00,83.34,83.34,83.23,83.33,3700.0,63.9059,63.9059,63.8215,63.8982,3700.0
2009-06-04 11:15:00,83.29,83.48,83.29,83.43,7800.0,63.8675,64.0132,63.8675,63.9749,7800.0
2009-06-04 11:20:00,83.37,83.39,83.29,83.38,3900.0,63.9289,63.9442,63.8675,63.9365,3900.0
2009-06-04 11:25:00,83.38,83.38,83.23,83.26,1900.0,63.9365,63.9365,63.8215,63.8445,1900.0
2009-06-04 11:30:00,83.26,83.3,83.17,83.18,2800.0,63.8445,63.8752,63.7755,63.7832,2800.0
2009-06-04 11:35:00,83.17,83.22,83.15,83.17,3700.0,63.7755,63.8139,63.7602,63.7755,3700.0
2009-06-04 11:40:00,83.19,83.25,83.11,83.14,11000.0,63.7908,63.8369,63.7295,63.7525,11000.0
2009-06-04 11:45:00,83.11,83.2,83.07,83.16,6300.0,63.7295,63.7985,63.6988,63.7678,6300.0
2009-06-04 11:50:00,83.17,83.17,82.95,82.97,16200.0,63.7755,63.7755,63.6068,63.6222,16200.0
2009-06-04 11:55:00,82.96,82.97,82.86,82.86,7600.0,63.6145,63.6222,63.5378,63.5378,7600.0
2009-06-04 12:00:00,82.86,82.87,82.6,82.61,19400.0,63.5378,63.5455,63.3384,63.3461,19400.0
2009-06-04 12:05:00,82.6,82.63,82.59,82.59,15500.0,63.3384,63.3614,63.3308,63.3308,15500.0
2009-06-04 12:10:00,82.6,82.61,82.53,82.56,11100.0,63.3384,63.3461,63.2848,63.3078,11100.0
2009-06-04 12:15:00,82.55,82.6,82.48,82.54,53000.0,63.3001,63.3384,63.2464,63.2924,53000.0
2009-06-04 12:20:00,82.55,82.55,82.52,82.52,10500.0,63.3001,63.3001,63.2771,63.2771,10500.0
2009-06-04 12:25:00,82.52,82.55,82.51,82.55,13400.0,63.2771,63.3001,63.2694,63.3001,13400.0
2009-06-04 12:30:00,82.55,82.55,82.48,82.53,9500.0,63.3001,63.3001,63.2464,63.2848,9500.0
2009-06-04 12:35:00,82.53,82.57,82.45,82.55,35100.0,63.2848,63.3154,63.2234,63.3001,35100.0
2009-06-04 12:40:00,82.53,82.55,82.49,82.52,16900.0,63.2848,63.3001,63.2541,63.2771,16900.0
2009-06-04 12:45:00,82.55,82.55,82.49,82.5,26700.0,63.3001,63.3001,63.2541,63.2618,26700.0
2009-06-04 12:50:00,82.53,82.55,82.47,82.47,9100.0,63.2848,63.3001,63.2387,63.2387,9100.0
2009-06-04 12:55:00,82.47,82.5,82.46,82.5,7400.0,63.2387,63.2618,63.2311,63.2618,7400.0
2009-06-04 13:00:00,82.57,82.84,82.55,82.83,5000.0,63.3154,63.5225,63.3001,63.5148,5000.0
2009-06-04 13:05:00,82.84,82.96,82.8,82.91,6100.0,63.5225,63.6145,63.4918,63.5761,6100.0
2009-06-04 13:10:00,82.92,83.03,82.85,82.9,2200.0,63.5838,63.6682,63.5301,63.5685,2200.0
2009-06-04 13:15:00,82.98,83.0,82.91,82.95,6400.0,63.6298,63.6452,63.5761,63.6068,6400.0
2009-06-04 13:20:00,82.95,82.97,82.91,82.95,8300.0,63.6068,63.6222,63.5761,63.6068,8300.0
2009-06-04 13:25:00,82.93,82.95,82.9,82.94,3500.0,63.5915,63.6068,63.5685,63.5991,3500.0
2009-06-04 13:30:00,82.95,82.95,82.85,82.9,7800.0,63.6068,63.6068,63.5301,63.5685,7800.0
2009-06-04 13:35:00,82.89,82.9,82.86,82.9,16600.0,63.5608,63.5685,63.5378,63.5685,16600.0
2009-06-04 13:40:00,82.9,82.9,82.73,82.74,13200.0,63.5685,63.5685,63.4381,63.4458,13200.0
2009-06-04 13:45:00,82.73,82.92,82.73,82.9,13400.0,63.4381,63.5838,63.4381,63.5685,13400.0
2009-06-04 13:50:00,82.9,82.9,82.79,82.88,9500.0,63.5685,63.5685,63.4841,63.5531,9500.0
2009-06-04 13:55:00,82.88,82.9,82.74,82.9,15900.0,63.5531,63.5685,63.4458,63.5685,15900.0
2009-06-04 14:00:00,82.89,82.95,82.88,82.93,9200.0,63.5608,63.6068,63.5531,63.5915,9200.0
2009-06-04 14:05:00,82.93,83.13,82.93,83.09,7600.0,63.5915,63.7448,63.5915,63.7142,7600.0
2009-06-04 14:10:00,83.11,83.16,83.03,83.05,5900.0,63.7295,63.7678,63.6682,63.6835,5900.0
2009-06-04 14:15:00,83.04,83.26,83.03,83.23,10000.0,63.6758,63.8445,63.6682,63.8215,10000.0
2009-06-04 14:20:00,83.23,83.27,83.2,83.21,5300.0,63.8215,63.8522,63.7985,63.8062,5300.0
2009-06-04 14:25:00,83.22,83.3,83.22,83.3,10400.0,63.8139,63.8752,63.8139,63.8752,10400.0
2009-06-04 14:30:00,83.31,83.41,83.31,83.37,7300.0,63.8829,63.9595,63.8829,63.9289,7300.0
2009-06-04 14:35:00,83.39,83.39,83.23,83.32,8400.0,63.9442,63.9442,63.8215,63.8905,8400.0
2009-06-04 14:40:00,83.34,83.49,83.32,83.44,11000.0,63.9059,64.0209,63.8905,63.9826,11000.0
2009-06-04 14:45:00,83.42,83.57,83.42,83.51,7300.0,63.9672,64.0822,63.9672,64.0362,7300.0
2009-06-04 14:50:00,83.54,83.63,83.39,83.45,8600.0,64.0592,64.1282,63.9442,63.9902,8600.0
2009-06-04 14:55:00,83.42,83.6,83.39,83.49,8000.0,63.9672,64.1052,63.9442,64.0209,8000.0
2009-06-04 15:00:00,83.44,83.52,83.36,83.41,13900.0,63.9826,64.0439,63.9212,63.9595,13900.0
2009-06-04 15:05:00,83.4,83.52,83.4,83.5,11900.0,63.9519,64.0439,63.9519,64.0286,11900.0
2009-06-04 15:10:00,83.5,83.56,83.34,83.4,26600.0,64.0286,64.0746,63.9059,63.9519,26600.0
2009-06-04 15:15:00,83.4,83.4,83.32,83.4,8600.0,63.9519,63.9519,63.8905,63.9519,8600.0
2009-06-04 15:20:00,83.4,83.4,83.32,83.36,9400.0,63.9519,63.9519,63.8905,63.9212,9400.0
2009-06-04 15:25:00,83.38,83.38,83.3,83.37,15600.0,63.9365,63.9365,63.8752,63.9289,15600.0
2009-06-04 15:30:00,83.37,83.4,83.25,83.4,14400.0,63.9289,63.9519,63.8369,63.9519,14400.0
2009-06-04 15:35:00,83.4,83.57,83.34,83.35,15800.0,63.9519,64.0822,63.9059,63.9135,15800.0
2009-06-04 15:40:00,83.36,83.47,83.18,83.33,26700.0,63.9212,64.0056,63.7832,63.8982,26700.0
2009-06-04 15:45:00,83.36,83.57,83.24,83.28,23700.0,63.9212,64.0822,63.8292,63.8599,23700.0
2009-06-04 15:50:00,83.25,83.62,83.23,83.28,37100.0,63.8369,64.1206,63.8215,63.8599,37100.0
2009-06-04 15:55:00,83.32,83.53,83.32,83.45,39000.0,63.8905,64.0516,63.8905,63.9902,39000.0
2009-06-05 09:30:00,84.21,84.21,83.68,83.8,10800.0,64.573,64.573,64.1666,64.2586,10800.0
2009-06-05 09:35:00,83.56,84.4,83.56,83.94,12300.0,64.0746,64.7187,64.0746,64.366,12300.0
2009-06-05 09:40:00,83.97,84.07,83.83,84.0,10800.0,64.389,64.4656,64.2816,64.412,10800.0
2009-06-05 09:45:00,84.05,84.05,83.01,83.16,16900.0,64.4503,64.4503,63.6528,63.7678,16900.0
2009-06-05 09:50:00,83.21,83.37,83.06,83.25,12000.0,63.8062,63.9289,63.6912,63.8369,12000.0
2009-06-05 09:55:00,83.23,83.23,82.91,83.15,13200.0,63.8215,63.8215,63.5761,63.7602,13200.0
2009-06-05 10:00:00,83.1,83.13,82.97,83.01,9300.0,63.7218,63.7448,63.6222,63.6528,9300.0
2009-06-05 10:05:00,83.02,83.04,82.56,82.74,29300.0,63.6605,63.6758,63.3078,63.4458,29300.0
2009-06-05 10:10:00,82.74,82.96,82.64,82.76,18600.0,63.4458,63.6145,63.3691,63.4611,18600.0
2009-06-05 10:15:00,82.75,82.88,82.69,82.78,54300.0,63.4535,63.5531,63.4074,63.4765,54300.0
2009-06-05 10:20:00,82.76,82.99,82.75,82.91,19600.0,63.4611,63.6375,63.4535,63.5761,19600.0
2009-06-05 10:25:00,83.02,83.17,83.0,83.1,6900.0,63.6605,63.7755,63.6452,63.7218,6900.0
2009-06-05 10:30:00,83.07,83.46,82.9,83.21,16500.0,63.6988,63.9979,63.5685,63.8062,16500.0
2009-06-05 10:35:00,83.18,83.52,83.18,83.42,5600.0,63.7832,64.0439,63.7832,63.9672,5600.0
2009-06-05 10:40:00,83.42,83.42,83.13,83.26,32800.0,63.9672,63.9672,63.7448,63.8445,32800.0
2009-06-05 10:45:00,83.27,83.3,83.11,83.12,3400.0,63.8522,63.8752,63.7295,63.7372,3400.0
2009-06-05 10:50:00,83.04,83.12,82.9,82.97,9000.0,63.6758,63.7372,63.5685,63.6222,9000.0
2009-06-05 10:55:00,82.99,83.21,82.99,83.21,8800.0,63.6375,63.8062,63.6375,63.8062,8800.0
2009-06-05 11:00:00,83.19,83.4,83.19,83.34,20200.0,63.7908,63.9519,63.7908,63.9059,20200.0
2009-06-05 11:05:00,83.38,83.4,83.31,83.37,3900.0,63.9365,63.9519,63.8829,63.9289,3900.0
2009-06-05 11:10:00,83.32,83.37,83.21,83.28,5100.0,63.8905,63.9289,63.8062,63.8599,5100.0
2009-06-05 11:15:00,83.26,83.3,83.1,83.15,11700.0,63.8445,63.8752,63.7218,63.7602,11700.0
2009-06-05 11:20:00,83.15,83.4,83.11,83.24,35600.0,63.7602,63.9519,63.7295,63.8292,35600.0
2009-06-05 11:25:00,83.24,83.24,83.07,83.12,12900.0,63.8292,63.8292,63.6988,63.7372,12900.0
2009-06-05 11:30:00,83.09,83.09,82.96,83.02,3500.0,63.7142,63.7142,63.6145,63.6605,3500.0
2009-06-05 11:35:00,82.98,83.01,82.85,82.93,29500.0,63.6298,63.6528,63.5301,63.5915,29500.0
2009-06-05 11:40:00,82.93,83.01,82.82,82.99,24600.0,63.5915,63.6528,63.5071,63.6375,24600.0
2009-06-05 11:45:00,83.12,83.12,82.96,83.0,27400.0,63.7372,63.7372,63.6145,63.6452,27400.0
2009-06-05 11:50:00,82.99,83.02,82.73,83.02,6000.0,63.6375,63.6605,63.4381,63.6605,6000.0
2009-06-05 11:55:00,83.04,83.08,83.02,83.05,2700.0,63.6758,63.7065,63.6605,63.6835,2700.0
2009-06-05 12:00:00,82.97,83.0,82.92,82.95,1400.0,63.6222,63.6452,63.5838,63.6068,1400.0
2009-06-05 12:05:00,82.96,83.06,82.89,82.89,28000.0,63.6145,63.6912,63.5608,63.5608,28000.0
2009-06-05 12:10:00,82.9,82.94,82.79,82.9,7800.0,63.5685,63.5991,63.4841,63.5685,7800.0
2009-06-05 12:15:00,82.87,83.18,82.86,83.11,33800.0,63.5455,63.7832,63.5378,63.7295,33800.0
2009-06-05 12:20:00,83.1,83.15,83.08,83.09,19500.0,63.7218,63.7602,63.7065,63.7142,19500.0
2009-06-05 12:25:00,83.14,83.21,83.14,83.16,1800.0,63.7525,63.8062,63.7525,63.7678,1800.0
2009-06-05 12:30:00,83.16,83.19,83.06,83.06,2700.0,63.7678,63.7908,63.6912,63.6912,2700.0
2009-06-05 12:35:00,83.12,83.22,83.1,83.22,2600.0,63.7372,63.8139,63.7218,63.8139,2600.0
2009-06-05 12:40:00,83.18,83.19,83.11,83.15,6400.0,63.7832,63.7908,63.7295,63.7602,6400.0
2009-06-05 12:45:00,83.17,83.25,83.13,83.22,26500.0,63.7755,63.8369,63.7448,63.8139,26500.0
2009-06-05 12:50:00,83.18,83.25,83.12,83.17,3600.0,63.7832,63.8369,63.7372,63.7755,3600.0
2009-06-05 12:55:00,83.16,83.26,83.07,83.26,2600.0,63.7678,63.8445,63.6988,63.8445,2600.0
2009-06-05 13:00:00,83.24,83.3,83.24,83.28,1700.0,63.8292,63.8752,63.8292,63.8599,1700.0
2009-06-05 13:05:00,83.29,83.33,83.29,83.31,4700.0,63.8675,63.8982,63.8675,63.8829,4700.0
2009-06-05 13:10:00,83.31,83.51,83.28,83.51,12200.0,63.8829,64.0362,63.8599,64.0362,12200.0
2009-06-05 13:15:00,83.45,83.47,83.3,83.34,8300.0,63.9902,64.0056,63.8752,63.9059,8300.0
2009-06-05 13:20:00,83.3,83.42,83.28,83.38,9100.0,63.8752,63.9672,63.8599,63.9365,9100.0
2009-06-05 13:25:00,83.35,83.41,83.34,83.39,2700.0,63.9135,63.9595,63.9059,63.9442,2700.0
2009-06-05 13:30:00,83.37,83.4,83.37,83.38,7400.0,63.9289,63.9519,63.9289,63.9365,7400.0
2009-06-05 13:35:00,83.37,83.37,83.3,83.36,8900.0,63.9289,63.9289,63.8752,63.9212,8900.0
2009-06-05 13:40:00,83.36,83.47,83.36,83.39,9600.0,63.9212,64.0056,63.9212,63.9442,9600.0
2009-06-05 13:45:00,83.4,83.42,83.37,83.38,1600.0,63.9519,63.9672,63.9289,63.9365,1600.0
2009-06-05 13:50:00,83.38,83.44,83.38,83.42,9500.0,63.9365,63.9826,63.9365,63.9672,9500.0
2009-06-05 13:55:00,83.43,83.43,83.29,83.32,16500.0,63.9749,63.9749,63.8675,63.8905,16500.0
2009-06-05 14:00:00,83.33,83.37,83.2,83.2,8700.0,63.8982,63.9289,63.7985,63.7985,8700.0
2009-06-05 14:05:00,83.17,83.25,83.01,83.04,4900.0,63.7755,63.8369,63.6528,63.6758,4900.0
2009-06-05 14:10:00,83.01,83.01,82.95,82.98,1900.0,63.6528,63.6528,63.6068,63.6298,1900.0
2009-06-05 14:15:00,82.91,82.97,82.69,82.75,3600.0,63.5761,63.6222,63.4074,63.4535,3600.0
2009-06-05 14:20:00,82.72,82.72,82.57,82.61,16500.0,63.4304,63.4304,63.3154,63.3461,16500.0
2009-06-05 14:25:00,82.65,82.71,82.6,82.64,2500.0,63.3768,63.4228,63.3384,63.3691,2500.0
2009-06-05 14:30:00,82.6,82.6,82.5,82.52,7300.0,63.3384,63.3384,63.2618,63.2771,7300.0
2009-06-05 14:35:00,82.48,82.61,82.39,82.57,7100.0,63.2464,63.3461,63.1774,63.3154,7100.0
2009-06-05 14:40:00,82.55,82.78,82.55,82.78,4000.0,63.3001,63.4765,63.3001,63.4765,4000.0
2009-06-05 14:45:00,82.75,82.76,82.62,82.69,4100.0,63.4535,63.4611,63.3538,63.4074,4100.0
2009-06-05 14:50:00,82.7,82.82,82.7,82.73,2100.0,63.4151,63.5071,63.4151,63.4381,2100.0
2009-06-05 14:55:00,82.77,82.81,82.72,82.79,4700.0,63.4688,63.4995,63.4304,63.4841,4700.0
2009-06-05 15:00:00,82.73,82.75,82.62,82.72,5100.0,63.4381,63.4535,63.3538,63.4304,5100.0
2009-06-05 15:05:00,82.79,83.0,82.78,82.84,6000.0,63.4841,63.6452,63.4765,63.5225,6000.0
2009-06-05 15:10:00,82.84,82.92,82.79,82.87,10200.0,63.5225,63.5838,63.4841,63.5455,10200.0
2009-06-05 15:15:00,82.85,82.9,82.78,82.88,7300.0,63.5301,63.5685,63.4765,63.5531,7300.0
2009-06-05 15:20:00,82.93,82.97,82.81,82.97,5900.0,63.5915,63.6222,63.4995,63.6222,5900.0
2009-06-05 15:25:00,82.92,82.93,82.73,82.77,4100.0,63.5838,63.5915,63.4381,63.4688,4100.0
2009-06-05 15:30:00,82.79,82.95,82.77,82.88,11600.0,63.4841,63.6068,63.4688,63.5531,11600.0
2009-06-05 15:35:00,82.89,83.08,82.89,83.07,13800.0,63.5608,63.7065,63.5608,63.6988,13800.0
2009-06-05 15:40:00,83.05,83.11,82.83,83.01,12700.0,63.6835,63.7295,63.5148,63.6528,12700.0
2009-06-05 15:45:00,83.01,83.15,82.73,82.8,21600.0,63.6528,63.7602,63.4381,63.4918,21600.0
2009-06-05 15:50:00,82.82,82.96,82.75,82.91,13300.0,63.5071,63.6145,63.4535,63.5761,13300.0
2009-06-05 15:55:00,82.95,83.01,82.81,82.88,19600.0,63.6068,63.6528,63.4995,63.5531,19600.0
2009-06-08 09:30:00,82.82,83.7,82.75,83.63,22400.0,63.5071,64.1819,63.4535,64.1282,22400.0
2009-06-08 09:35:00,83.53,83.92,83.4,83.5,28800.0,64.0516,64.3506,63.9519,64.0286,28800.0
2009-06-08 09:40:00,83.59,83.67,83.37,83.42,18800.0,64.0976,64.1589,63.9289,63.9672,18800.0
2009-06-08 09:45:00,83.43,83.5,83.35,83.48,37200.0,63.9749,64.0286,63.9135,64.0132,37200.0
2009-06-08 09:50:00,83.49,83.88,83.49,83.84,34000.0,64.0209,64.3199,64.0209,64.2893,34000.0
2009-06-08 09:55:00,83.85,83.85,83.5,83.58,23400.0,64.2969,64.2969,64.0286,64.0899,23400.0
2009-06-08 10:00:00,83.57,83.59,83.46,83.56,9800.0,64.0822,64.0976,63.9979,64.0746,9800.0
2009-06-08 10:05:00,83.56,83.76,83.56,83.71,12600.0,64.0746,64.2279,64.0746,64.1896,12600.0
2009-06-08 10:10:00,83.75,83.77,83.5,83.56,16700.0,64.2203,64.2356,64.0286,64.0746,16700.0
2009-06-08 10:15:00,83.56,83.67,83.48,83.55,14700.0,64.0746,64.1589,64.0132,64.0669,14700.0
2009-06-08 10:20:00,83.52,83.62,83.48,83.52,9400.0,64.0439,64.1206,64.0132,64.0439,9400.0
2009-06-08 10:25:00,83.52,83.78,83.48,83.64,11200.0,64.0439,64.2433,64.0132,64.1359,11200.0
2009-06-08 10:30:00,83.61,83.69,83.58,83.58,5500.0,64.1129,64.1743,64.0899,64.0899,5500.0
2009-06-08 10:35:00,83.58,83.68,83.48,83.66,9000.0,64.0899,64.1666,64.0132,64.1512,9000.0
2009-06-08 10:40:00,83.68,83.79,83.47,83.52,9900.0,64.1666,64.2509,64.0056,64.0439,9900.0
2009-06-08 10:45:00,83.55,83.55,83.46,83.5,1600.0,64.0669,64.0669,63.9979,64.0286,1600.0
2009-06-08 10:50:00,83.49,83.61,83.47,83.54,11000.0,64.0209,64.1129,64.0056,64.0592,11000.0
2009-06-08 10:55:00,83.51,83.64,83.5,83.52,8000.0,64.0362,64.1359,64.0286,64.0439,8000.0
2009-06-08 11:00:00,83.57,83.57,83.5,83.52,12400.0,64.0822,64.0822,64.0286,64.0439,12400.0
2009-06-08 11:05:00,83.5,83.55,83.5,83.53,5600.0,64.0286,64.0669,64.0286,64.0516,5600.0
2009-06-08 11:10:00,83.54,83.62,83.52,83.62,2700.0,64.0592,64.1206,64.0439,64.1206,2700.0
2009-06-08 11:15:00,83.62,83.72,83.57,83.64,3500.0,64.1206,64.1973,64.0822,64.1359,3500.0
2009-06-08 11:20:00,83.67,83.68,83.55,83.67,9700.0,64.1589,64.1666,64.0669,64.1589,9700.0
2009-06-08 11:25:00,83.67,83.71,83.52,83.56,9900.0,64.1589,64.1896,64.0439,64.0746,9900.0
2009-06-08 11:30:00,83.57,83.58,83.53,83.53,1000.0,64.0822,64.0899,64.0516,64.0516,1000.0
2009-06-08 11:35:00,83.51,83.62,83.5,83.61,6200.0,64.0362,64.1206,64.0286,64.1129,6200.0
2009-06-08 11:40:00,83.57,83.59,83.51,83.56,8900.0,64.0822,64.0976,64.0362,64.0746,8900.0
2009-06-08 11:45:00,83.58,83.58,83.38,83.46,5500.0,64.0899,64.0899,63.9365,63.9979,5500.0
2009-06-08 11:50:00,83.44,83.44,83.32,83.34,1300.0,63.9826,63.9826,63.8905,63.9059,1300.0
2009-06-08 11:55:00,83.35,83.38,83.27,83.33,8300.0,63.9135,63.9365,63.8522,63.8982,8300.0
2009-06-08 12:00:00,83.35,83.38,83.12,83.13,3200.0,63.9135,63.9365,63.7372,63.7448,3200.0
2009-06-08 12:05:00,83.11,83.17,83.08,83.17,5000.0,63.7295,63.7755,63.7065,63.7755,5000.0
2009-06-08 12:10:00,83.14,83.19,83.03,83.07,5500.0,63.7525,63.7908,63.6682,63.6988,5500.0
2009-06-08 12:15:00,83.06,83.23,83.06,83.15,6800.0,63.6912,63.8215,63.6912,63.7602,6800.0
2009-06-08 12:20:00,83.13,83.14,83.06,83.06,3000.0,63.7448,63.7525,63.6912,63.6912,3000.0
2009-06-08 12:25:00,83.08,83.13,83.0,83.0,4600.0,63.7065,63.7448,63.6452,63.6452,4600.0
2009-06-08 12:30:00,83.04,83.08,82.92,82.93,3900.0,63.6758,63.7065,63.5838,63.5915,3900.0
2009-06-08 12:35:00,82.95,83.14,82.92,83.09,7300.0,63.6068,63.7525,63.5838,63.7142,7300.0
2009-06-08 12:40:00,83.09,83.13,82.98,82.99,11200.0,63.7142,63.7448,63.6298,63.6375,11200.0
2009-06-08 12:45:00,82.99,83.03,82.92,82.96,10000.0,63.6375,63.6682,63.5838,63.6145,10000.0
2009-06-08 12:50:00,82.97,82.97,82.9,82.9,3400.0,63.6222,63.6222,63.5685,63.5685,3400.0
2009-06-08 12:55:00,82.89,82.93,82.88,82.89,2600.0,63.5608,63.5915,63.5531,63.5608,2600.0
2009-06-08 13:00:00,82.92,82.97,82.85,82.97,8300.0,63.5838,63.6222,63.5301,63.6222,8300.0
2009-06-08 13:05:00,82.96,83.05,82.93,83.04,2400.0,63.6145,63.6835,63.5915,63.6758,2400.0
2009-06-08 13:10:00,83.07,83.07,82.92,83.0,3500.0,63.6988,63.6988,63.5838,63.6452,3500.0
2009-06-08 13:15:00,82.97,83.23,82.96,83.21,5200.0,63.6222,63.8215,63.6145,63.8062,5200.0
2009-06-08 13:20:00,83.21,83.27,83.2,83.25,10000.0,63.8062,63.8522,63.7985,63.8369,10000.0
2009-06-08 13:25:00,83.25,83.29,83.2,83.25,8200.0,63.8369,63.8675,63.7985,63.8369,8200.0
2009-06-08 13:30:00,83.28,83.32,83.25,83.3,4700.0,63.8599,63.8905,63.8369,63.8752,4700.0
2009-06-08 13:35:00,83.31,83.32,83.25,83.31,3700.0,63.8829,63.8905,63.8369,63.8829,3700.0
2009-06-08 13:40:00,83.29,83.48,83.25,83.48,5800.0,63.8675,64.0132,63.8369,64.0132,5800.0
2009-06-08 13:45:00,83.5,83.69,83.48,83.61,5000.0,64.0286,64.1743,64.0132,64.1129,5000.0
2009-06-08 13:50:00,83.6,83.62,83.5,83.54,4800.0,64.1052,64.1206,64.0286,64.0592,4800.0
2009-06-08 13:55:00,83.57,83.58,83.52,83.55,2900.0,64.0822,64.0899,64.0439,64.0669,2900.0
2009-06-08 14:00:00,83.54,83.59,83.5,83.53,4000.0,64.0592,64.0976,64.0286,64.0516,4000.0
2009-06-08 14:05:00,83.57,83.58,83.5,83.53,3000.0,64.0822,64.0899,64.0286,64.0516,3000.0
2009-06-08 14:10:00,83.55,83.55,83.5,83.55,3200.0,64.0669,64.0669,64.0286,64.0669,3200.0
2009-06-08 14:15:00,83.5,83.55,83.5,83.5,2700.0,64.0286,64.0669,64.0286,64.0286,2700.0
2009-06-08 14:20:00,83.51,83.6,83.51,83.58,5500.0,64.0362,64.1052,64.0362,64.0899,5500.0
2009-06-08 14:25:00,83.55,83.67,83.55,83.67,7100.0,64.0669,64.1589,64.0669,64.1589,7100.0
2009-06-08 14:30:00,83.67,83.74,83.55,83.59,8400.0,64.1589,64.2126,64.0669,64.0976,8400.0
2009-06-08 14:35:00,83.58,83.67,83.53,83.67,6200.0,64.0899,64.1589,64.0516,64.1589,6200.0
2009-06-08 14:40:00,83.65,83.66,83.51,83.51,9300.0,64.1436,64.1512,64.0362,64.0362,9300.0
2009-06-08 14:45:00,83.51,83.61,83.44,83.57,5200.0,64.0362,64.1129,63.9826,64.0822,5200.0
2009-06-08 14:50:00,83.59,83.68,83.5,83.5,3300.0,64.0976,64.1666,64.0286,64.0286,3300.0
2009-06-08 14:55:00,83.5,83.64,83.5,83.61,6000.0,64.0286,64.1359,64.0286,64.1129,6000.0
2009-06-08 15:00:00,83.61,83.88,83.61,83.65,10700.0,64.1129,64.3199,64.1129,64.1436,10700.0
2009-06-08 15:05:00,83.69,83.78,83.53,83.73,7900.0,64.1743,64.2433,64.0516,64.2049,7900.0
2009-06-08 15:10:00,83.75,83.89,83.67,83.83,16300.0,64.2203,64.3276,64.1589,64.2816,16300.0
2009-06-08 15:15:00,83.84,84.17,83.81,84.14,18300.0,64.2893,64.5423,64.2663,64.5193,18300.0
2009-06-08 15:20:00,84.11,84.57,84.11,84.48,21100.0,64.4963,64.849,64.4963,64.78,21100.0
2009-06-08 15:25:00,84.44,84.64,84.4,84.44,28600.0,64.7494,64.9027,64.7187,64.7494,28600.0
2009-06-08 15:30:00,84.44,84.94,84.44,84.83,31200.0,64.7494,65.1328,64.7494,65.0484,31200.0
2009-06-08 15:35:00,84.84,84.95,84.54,84.6,23700.0,65.0561,65.1404,64.826,64.8721,23700.0
2009-06-08 15:40:00,84.58,84.76,84.44,84.45,29000.0,64.8567,64.9947,64.7494,64.757,29000.0
2009-06-08 15:45:00,84.45,84.68,84.45,84.57,19200.0,64.757,64.9334,64.757,64.849,19200.0
2009-06-08 15:50:00,84.54,84.66,84.49,84.61,30300.0,64.826,64.9181,64.7877,64.8797,30300.0
2009-06-08 15:55:00,84.61,84.69,84.48,84.52,42600.0,64.8797,64.9411,64.78,64.8107,42600.0
2009-06-09 09:30:00,84.23,84.99,84.06,84.76,15100.0,64.5883,65.1711,64.458,64.9947,15100.0
2009-06-09 09:35:00,84.76,85.0,84.75,84.93,33100.0,64.9947,65.1788,64.9871,65.1251,33100.0
2009-06-09 09:40:00,84.89,85.0,84.69,84.7,32200.0,65.0944,65.1788,64.9411,64.9487,32200.0
2009-06-09 09:45:00,84.58,84.95,84.48,84.67,9700.0,64.8567,65.1404,64.78,64.9257,9700.0
2009-06-09 09:50:00,84.73,84.73,84.26,84.45,7000.0,64.9717,64.9717,64.6113,64.757,7000.0
2009-06-09 09:55:00,84.4,84.46,84.15,84.24,16200.0,64.7187,64.7647,64.527,64.596,16200.0
2009-06-09 10:00:00,84.25,84.51,84.22,84.31,14700.0,64.6037,64.803,64.5807,64.6497,14700.0
2009-06-09 10:05:00,84.3,84.52,84.24,84.4,6700.0,64.642,64.8107,64.596,64.7187,6700.0
2009-06-09 10:10:00,84.38,84.76,84.31,84.53,8900.0,64.7034,64.9947,64.6497,64.8184,8900.0
2009-06-09 10:15:00,84.54,84.6,84.39,84.49,8500.0,64.826,64.8721,64.711,64.7877,8500.0
2009-06-09 10:20:00,84.49,84.49,84.36,84.46,6300.0,64.7877,64.7877,64.688,64.7647,6300.0
2009-06-09 10:25:00,84.5,84.52,84.35,84.52,2900.0,64.7954,64.8107,64.6803,64.8107,2900.0
2009-06-09 10:30:00,84.48,84.53,84.34,84.53,6700.0,64.78,64.8184,64.6727,64.8184,6700.0
2009-06-09 10:35:00,84.47,84.51,84.32,84.43,14000.0,64.7724,64.803,64.6573,64.7417,14000.0
2009-06-09 10:40:00,84.42,84.58,84.37,84.38,7000.0,64.734,64.8567,64.6957,64.7034,7000.0
2009-06-09 10:45:00,84.42,84.46,84.22,84.31,12000.0,64.734,64.7647,64.5807,64.6497,12000.0
2009-06-09 10:50:00,84.24,84.29,84.18,84.29,2300.0,64.596,64.6343,64.55,64.6343,2300.0
2009-06-09 10:55:00,84.27,84.4,84.26,84.36,13600.0,64.619,64.7187,64.6113,64.688,13600.0
2009-06-09 11:00:00,84.31,84.36,84.2,84.36,4400.0,64.6497,64.688,64.5653,64.688,4400.0
2009-06-09 11:05:00,84.36,84.44,84.3,84.39,2600.0,64.688,64.7494,64.642,64.711,2600.0
2009-06-09 11:10:00,84.37,84.38,84.26,84.34,9100.0,64.6957,64.7034,64.6113,64.6727,9100.0
2009-06-09 11:15:00,84.33,84.33,84.25,84.25,1800.0,64.665,64.665,64.6037,64.6037,1800.0
2009-06-09 11:20:00,84.24,84.27,84.13,84.15,3600.0,64.596,64.619,64.5116,64.527,3600.0
2009-06-09 11:25:00,84.19,84.2,84.1,84.17,3100.0,64.5577,64.5653,64.4886,64.5423,3100.0
2009-06-09 11:30:00,84.11,84.27,84.11,84.27,2200.0,64.4963,64.619,64.4963,64.619,2200.0
2009-06-09 11:35:00,84.22,84.22,84.16,84.2,2100.0,64.5807,64.5807,64.5347,64.5653,2100.0
2009-06-09 11:40:00,84.14,84.14,83.97,84.06,9100.0,64.5193,64.5193,64.389,64.458,9100.0
2009-06-09 11:45:00,84.05,84.13,83.92,83.97,5900.0,64.4503,64.5116,64.3506,64.389,5900.0
2009-06-09 11:50:00,84.03,84.08,84.0,84.06,7100.0,64.435,64.4733,64.412,64.458,7100.0
2009-06-09 11:55:00,84.05,84.09,84.04,84.06,700.0,64.4503,64.481,64.4426,64.458,700.0
2009-06-09 12:00:00,84.06,84.1,84.01,84.01,2700.0,64.458,64.4886,64.4196,64.4196,2700.0
2009-06-09 12:05:00,84.03,84.13,83.97,84.11,4600.0,64.435,64.5116,64.389,64.4963,4600.0
2009-06-09 12:10:00,84.13,84.19,84.09,84.14,4100.0,64.5116,64.5577,64.481,64.5193,4100.0
2009-06-09 12:15:00,84.12,84.23,84.12,84.23,4300.0,64.504,64.5883,64.504,64.5883,4300.0
2009-06-09 12:20:00,84.25,84.33,84.22,84.31,3200.0,64.6037,64.665,64.5807,64.6497,3200.0
2009-06-09 12:25:00,84.31,84.52,84.31,84.44,3300.0,64.6497,64.8107,64.6497,64.7494,3300.0
2009-06-09 12:30:00,84.44,84.48,84.38,84.48,4000.0,64.7494,64.78,64.7034,64.78,4000.0
2009-06-09 12:35:00,84.49,84.54,84.45,84.49,4200.0,64.7877,64.826,64.757,64.7877,4200.0
2009-06-09 12:40:00,84.47,84.53,84.32,84.41,2600.0,64.7724,64.8184,64.6573,64.7264,2600.0
2009-06-09 12:45:00,84.44,84.62,84.38,84.49,7400.0,64.7494,64.8874,64.7034,64.7877,7400.0
2009-06-09 12:50:00,84.47,84.6,84.42,84.48,23200.0,64.7724,64.8721,64.734,64.78,23200.0
2009-06-09 12:55:00,84.51,84.56,84.51,84.53,1000.0,64.803,64.8414,64.803,64.8184,1000.0
2009-06-09 13:00:00,84.53,84.65,84.44,84.65,2400.0,64.8184,64.9104,64.7494,64.9104,2400.0
2009-06-09 13:05:00,84.58,84.58,84.44,84.47,1800.0,64.8567,64.8567,64.7494,64.7724,1800.0
2009-06-09 13:10:00,84.46,84.47,84.16,84.32,2100.0,64.7647,64.7724,64.5347,64.6573,2100.0
2009-06-09 13:15:00,84.29,84.36,84.27,84.27,1600.0,64.6343,64.688,64.619,64.619,1600.0
2009-06-09 13:20:00,84.35,84.35,84.26,84.33,2100.0,64.6803,64.6803,64.6113,64.665,2100.0
2009-06-09 13:25:00,84.33,84.42,84.33,84.4,2600.0,64.665,64.734,64.665,64.7187,2600.0
2009-06-09 13:30:00,84.38,84.38,84.23,84.23,14500.0,64.7034,64.7034,64.5883,64.5883,14500.0
2009-06-09 13:35:00,84.23,84.29,84.16,84.25,2800.0,64.5883,64.6343,64.5347,64.6037,2800.0
2009-06-09 13:40:00,84.25,84.3,84.21,84.21,2000.0,64.6037,64.642,64.573,64.573,2000.0
2009-06-09 13:45:00,84.25,84.26,84.21,84.22,2100.0,64.6037,64.6113,64.573,64.5807,2100.0
2009-06-09 13:50:00,84.19,84.37,84.19,84.37,3500.0,64.5577,64.6957,64.5577,64.6957,3500.0
2009-06-09 13:55:00,84.34,84.53,84.33,84.48,2600.0,64.6727,64.8184,64.665,64.78,2600.0
2009-06-09 14:00:00,84.51,84.57,84.36,84.56,30200.0,64.803,64.849,64.688,64.8414,30200.0
2009-06-09 14:05:00,84.52,84.73,84.52,84.6,25800.0,64.8107,64.9717,64.8107,64.8721,25800.0
2009-06-09 14:10:00,84.54,84.56,84.5,84.53,2500.0,64.826,64.8414,64.7954,64.8184,2500.0
2009-06-09 14:15:00,84.5,84.65,84.5,84.64,2200.0,64.7954,64.9104,64.7954,64.9027,2200.0
2009-06-09 14:20:00,84.64,84.67,84.48,84.54,6000.0,64.9027,64.9257,64.78,64.826,6000.0
2009-06-09 14:25:00,84.54,84.82,84.54,84.82,4900.0,64.826,65.0407,64.826,65.0407,4900.0
2009-06-09 14:30:00,84.81,84.95,84.71,84.85,12500.0,65.0331,65.1404,64.9564,65.0638,12500.0
2009-06-09 14:35:00,84.87,84.89,84.83,84.85,3200.0,65.0791,65.0944,65.0484,65.0638,3200.0
2009-06-09 14:40:00,84.86,84.96,84.68,84.68,6500.0,65.0714,65.1481,64.9334,64.9334,6500.0
2009-06-09 14:45:00,84.67,84.71,84.63,84.63,3400.0,64.9257,64.9564,64.8951,64.8951,3400.0
2009-06-09 14:50:00,84.63,84.77,84.63,84.64,2800.0,64.8951,65.0024,64.8951,64.9027,2800.0
2009-06-09 14:55:00,84.57,84.77,84.56,84.77,3400.0,64.849,65.0024,64.8414,65.0024,3400.0
2009-06-09 15:00:00,84.8,84.83,84.55,84.63,5300.0,65.0254,65.0484,64.8337,64.8951,5300.0
2009-06-09 15:05:00,84.62,84.66,84.51,84.61,5300.0,64.8874,64.9181,64.803,64.8797,5300.0
2009-06-09 15:10:00,84.6,84.64,84.46,84.49,5200.0,64.8721,64.9027,64.7647,64.7877,5200.0
2009-06-09 15:15:00,84.47,84.53,84.37,84.5,9400.0,64.7724,64.8184,64.6957,64.7954,9400.0
2009-06-09 15:20:00,84.5,84.5,84.35,84.45,5000.0,64.7954,64.7954,64.6803,64.757,5000.0
2009-06-09 15:25:00,84.46,84.5,84.32,84.41,5500.0,64.7647,64.7954,64.6573,64.7264,5500.0
2009-06-09 15:30:00,84.39,84.55,84.27,84.52,8600.0,64.711,64.8337,64.619,64.8107,8600.0
2009-06-09 15:35:00,84.5,84.65,84.5,84.54,6800.0,64.7954,64.9104,64.7954,64.826,6800.0
2009-06-09 15:40:00,84.54,84.55,84.39,84.52,20600.0,64.826,64.8337,64.711,64.8107,20600.0
2009-06-09 15:45:00,84.48,84.52,84.18,84.38,13900.0,64.78,64.8107,64.55,64.7034,13900.0
2009-06-09 15:50:00,84.41,84.49,84.3,84.36,17100.0,64.7264,64.7877,64.642,64.688,17100.0
2009-06-09 15:55:00,84.36,84.48,84.32,84.39,19100.0,64.688,64.78,64.6573,64.711,19100.0
2009-06-10 09:30:00,85.1,85.45,85.06,85.41,8100.0,65.2555,65.5238,65.2248,65.4932,8100.0
2009-06-10 09:35:00,85.42,85.42,84.8,85.13,5700.0,65.5008,65.5008,65.0254,65.2785,5700.0
2009-06-10 09:40:00,85.14,85.14,84.67,84.8,10100.0,65.2861,65.2861,64.9257,65.0254,10100.0
2009-06-10 09:45:00,84.74,84.75,84.43,84.5,15000.0,64.9794,64.9871,64.7417,64.7954,15000.0
2009-06-10 09:50:00,84.54,84.56,84.47,84.52,3700.0,64.826,64.8414,64.7724,64.8107,3700.0
2009-06-10 09:55:00,84.5,84.77,84.5,84.74,5300.0,64.7954,65.0024,64.7954,64.9794,5300.0
2009-06-10 10:00:00,84.74,84.77,84.07,84.14,8500.0,64.9794,65.0024,64.4656,64.5193,8500.0
2009-06-10 10:05:00,84.15,84.26,84.04,84.25,5700.0,64.527,64.6113,64.4426,64.6037,5700.0
2009-06-10 10:10:00,84.27,84.27,83.84,83.85,4500.0,64.619,64.619,64.2893,64.2969,4500.0
2009-06-10 10:15:00,83.89,84.11,83.87,83.93,8100.0,64.3276,64.4963,64.3123,64.3583,8100.0
2009-06-10 10:20:00,83.95,84.21,83.88,84.18,5600.0,64.3736,64.573,64.3199,64.55,5600.0
2009-06-10 10:25:00,84.18,84.37,84.16,84.35,11800.0,64.55,64.6957,64.5347,64.6803,11800.0
2009-06-10 10:30:00,84.36,84.46,84.3,84.38,23200.0,64.688,64.7647,64.642,64.7034,23200.0
2009-06-10 10:35:00,84.4,84.56,84.29,84.33,11100.0,64.7187,64.8414,64.6343,64.665,11100.0
2009-06-10 10:40:00,84.32,84.35,84.23,84.24,12600.0,64.6573,64.6803,64.5883,64.596,12600.0
2009-06-10 10:45:00,84.25,84.32,84.01,84.04,28500.0,64.6037,64.6573,64.4196,64.4426,28500.0
2009-06-10 10:50:00,84.04,84.07,83.87,84.03,19100.0,64.4426,64.4656,64.3123,64.435,19100.0
2009-06-10 10:55:00,84.06,84.2,83.94,83.97,17300.0,64.458,64.5653,64.366,64.389,17300.0
2009-06-10 11:00:00,84.04,84.13,83.87,84.04,33700.0,64.4426,64.5116,64.3123,64.4426,33700.0
2009-06-10 11:05:00,84.04,84.11,83.95,84.08,14800.0,64.4426,64.4963,64.3736,64.4733,14800.0
2009-06-10 11:10:00,84.06,84.23,84.04,84.16,7600.0,64.458,64.5883,64.4426,64.5347,7600.0
2009-06-10 11:15:00,84.13,84.13,83.96,83.99,4100.0,64.5116,64.5116,64.3813,64.4043,4100.0
2009-06-10 11:20:00,84.0,84.23,84.0,84.15,15100.0,64.412,64.5883,64.412,64.527,15100.0
2009-06-10 11:25:00,84.15,84.32,84.05,84.29,11100.0,64.527,64.6573,64.4503,64.6343,11100.0
2009-06-10 11:30:00,84.29,84.34,84.23,84.27,17200.0,64.6343,64.6727,64.5883,64.619,17200.0
2009-06-10 11:35:00,84.23,84.23,84.08,84.14,5000.0,64.5883,64.5883,64.4733,64.5193,5000.0
2009-06-10 11:40:00,84.13,84.16,84.06,84.06,3000.0,64.5116,64.5347,64.458,64.458,3000.0
2009-06-10 11:45:00,84.07,84.07,83.8,83.95,14800.0,64.4656,64.4656,64.2586,64.3736,14800.0
2009-06-10 11:50:00,83.98,84.0,83.85,83.89,6800.0,64.3966,64.412,64.2969,64.3276,6800.0
2009-06-10 11:55:00,83.9,84.01,83.89,84.0,22600.0,64.3353,64.4196,64.3276,64.412,22600.0
2009-06-10 12:00:00,83.99,84.07,83.86,84.03,6200.0,64.4043,64.4656,64.3046,64.435,6200.0
2009-06-10 12:05:00,84.03,84.1,83.99,84.1,6500.0,64.435,64.4886,64.4043,64.4886,6500.0
2009-06-10 12:10:00,84.06,84.2,84.06,84.19,2800.0,64.458,64.5653,64.458,64.5577,2800.0
2009-06-10 12:15:00,84.25,84.35,84.24,84.31,4600.0,64.6037,64.6803,64.596,64.6497,4600.0
2009-06-10 12:20:00,84.32,84.33,84.03,84.03,2800.0,64.6573,64.665,64.435,64.435,2800.0
2009-06-10 12:25:00,84.04,84.2,84.01,84.2,3500.0,64.4426,64.5653,64.4196,64.5653,3500.0
2009-06-10 12:30:00,84.15,84.2,84.02,84.15,17600.0,64.527,64.5653,64.4273,64.527,17600.0
2009-06-10 12:35:00,84.11,84.2,84.11,84.2,1000.0,64.4963,64.5653,64.4963,64.5653,1000.0
2009-06-10 12:40:00,84.24,84.25,84.19,84.19,1500.0,64.596,64.6037,64.5577,64.5577,1500.0
2009-06-10 12:45:00,84.19,84.22,84.04,84.04,4100.0,64.5577,64.5807,64.4426,64.4426,4100.0
2009-06-10 12:50:00,84.08,84.17,84.0,84.12,7800.0,64.4733,64.5423,64.412,64.504,7800.0
2009-06-10 12:55:00,84.12,84.17,83.97,83.99,28000.0,64.504,64.5423,64.389,64.4043,28000.0
2009-06-10 13:00:00,83.97,83.97,83.73,83.76,5100.0,64.389,64.389,64.2049,64.2279,5100.0
2009-06-10 13:05:00,83.7,83.72,83.48,83.56,6700.0,64.1819,64.1973,64.0132,64.0746,6700.0
2009-06-10 13:10:00,83.58,83.65,83.57,83.64,24700.0,64.0899,64.1436,64.0822,64.1359,24700.0
2009-06-10 13:15:00,83.59,83.6,83.5,83.52,5900.0,64.0976,64.1052,64.0286,64.0439,5900.0
2009-06-10 13:20:00,83.52,83.53,83.37,83.39,3300.0,64.0439,64.0516,63.9289,63.9442,3300.0
2009-06-10 13:25:00,83.39,83.43,83.29,83.32,8100.0,63.9442,63.9749,63.8675,63.8905,8100.0
2009-06-10 13:30:00,83.32,83.41,83.22,83.27,28200.0,63.8905,63.9595,63.8139,63.8522,28200.0
2009-06-10 13:35:00,83.28,83.28,83.08,83.12,17500.0,63.8599,63.8599,63.7065,63.7372,17500.0
2009-06-10 13:40:00,83.1,83.13,82.99,83.05,5500.0,63.7218,63.7448,63.6375,63.6835,5500.0
2009-06-10 13:45:00,83.05,83.08,82.99,83.01,4800.0,63.6835,63.7065,63.6375,63.6528,4800.0
2009-06-10 13:50:00,83.03,83.15,82.96,82.96,16300.0,63.6682,63.7602,63.6145,63.6145,16300.0
2009-06-10 13:55:00,82.95,83.11,82.91,83.11,4500.0,63.6068,63.7295,63.5761,63.7295,4500.0
2009-06-10 14:00:00,83.11,83.12,82.95,83.12,17100.0,63.7295,63.7372,63.6068,63.7372,17100.0
2009-06-10 14:05:00,83.11,83.17,82.88,83.17,4100.0,63.7295,63.7755,63.5531,63.7755,4100.0
2009-06-10 14:10:00,83.18,83.34,83.16,83.34,4100.0,63.7832,63.9059,63.7678,63.9059,4100.0
2009-06-10 14:15:00,83.36,83.4,83.2,83.35,10900.0,63.9212,63.9519,63.7985,63.9135,10900.0
2009-06-10 14:20:00,83.36,83.48,83.36,83.41,8100.0,63.9212,64.0132,63.9212,63.9595,8100.0
2009-06-10 14:25:00,83.36,83.57,83.36,83.41,10200.0,63.9212,64.0822,63.9212,63.9595,10200.0
2009-06-10 14:30:00,83.42,83.42,83.24,83.38,20600.0,63.9672,63.9672,63.8292,63.9365,20600.0
2009-06-10 14:35:00,83.5,83.6,83.36,83.41,10000.0,64.0286,64.1052,63.9212,63.9595,10000.0
2009-06-10 14:40:00,83.42,83.51,83.3,83.5,17100.0,63.9672,64.0362,63.8752,64.0286,17100.0
2009-06-10 14:45:00,83.52,83.56,83.47,83.49,15500.0,64.0439,64.0746,64.0056,64.0209,15500.0
2009-06-10 14:50:00,83.5,83.77,83.47,83.72,7900.0,64.0286,64.2356,64.0056,64.1973,7900.0
2009-06-10 14:55:00,83.72,83.81,83.66,83.74,24900.0,64.1973,64.2663,64.1512,64.2126,24900.0
2009-06-10 15:00:00,83.69,83.77,83.51,83.62,24500.0,64.1743,64.2356,64.0362,64.1206,24500.0
2009-06-10 15:05:00,83.67,83.71,83.52,83.57,33900.0,64.1589,64.1896,64.0439,64.0822,33900.0
2009-06-10 15:10:00,83.6,83.69,83.51,83.62,45300.0,64.1052,64.1743,64.0362,64.1206,45300.0
2009-06-10 15:15:00,83.61,83.62,83.48,83.54,25300.0,64.1129,64.1206,64.0132,64.0592,25300.0
2009-06-10 15:20:00,83.55,83.69,83.49,83.61,30200.0,64.0669,64.1743,64.0209,64.1129,30200.0
2009-06-10 15:25:00,83.6,83.7,83.46,83.55,7500.0,64.1052,64.1819,63.9979,64.0669,7500.0
2009-06-10 15:30:00,83.54,83.88,83.52,83.69,15700.0,64.0592,64.3199,64.0439,64.1743,15700.0
2009-06-10 15:35:00,83.66,83.87,83.66,83.8,16000.0,64.1512,64.3123,64.1512,64.2586,16000.0
2009-06-10 15:40:00,83.77,83.97,83.66,83.96,12300.0,64.2356,64.389,64.1512,64.3813,12300.0
2009-06-10 15:45:00,83.96,84.02,83.79,83.88,13000.0,64.3813,64.4273,64.2509,64.3199,13000.0
2009-06-10 15:50:00,83.86,83.94,83.69,83.88,20100.0,64.3046,64.366,64.1743,64.3199,20100.0
2009-06-10 15:55:00,83.9,84.0,83.77,83.98,36600.0,64.3353,64.412,64.2356,64.3966,36600.0
2009-06-11 09:30:00,84.52,84.63,84.38,84.52,5600.0,64.8107,64.8951,64.7034,64.8107,5600.0
2009-06-11 09:35:00,84.57,84.81,84.03,84.35,13400.0,64.849,65.0331,64.435,64.6803,13400.0
2009-06-11 09:40:00,84.4,84.48,84.38,84.43,2500.0,64.7187,64.78,64.7034,64.7417,2500.0
2009-06-11 09:45:00,84.5,85.03,84.5,84.71,8300.0,64.7954,65.2018,64.7954,64.9564,8300.0
2009-06-11 09:50:00,84.71,84.87,84.71,84.82,2200.0,64.9564,65.0791,64.9564,65.0407,2200.0
2009-06-11 09:55:00,84.84,84.99,84.66,84.74,22800.0,65.0561,65.1711,64.9181,64.9794,22800.0
2009-06-11 10:00:00,84.84,84.95,84.68,84.86,11400.0,65.0561,65.1404,64.9334,65.0714,11400.0
2009-06-11 10:05:00,84.82,85.1,84.82,85.03,3900.0,65.0407,65.2555,65.0407,65.2018,3900.0
2009-06-11 10:10:00,85.06,85.15,85.01,85.08,4600.0,65.2248,65.2938,65.1864,65.2401,4600.0
2009-06-11 10:15:00,85.14,85.4,85.08,85.32,9900.0,65.2861,65.4855,65.2401,65.4242,9900.0
2009-06-11 10:20:00,85.34,85.4,85.16,85.36,13000.0,65.4395,65.4855,65.3015,65.4548,13000.0
2009-06-11 10:25:00,85.37,85.42,85.31,85.36,13200.0,65.4625,65.5008,65.4165,65.4548,13200.0
2009-06-11 10:30:00,85.39,85.48,85.26,85.26,10200.0,65.4778,65.5468,65.3781,65.3781,10200.0
2009-06-11 10:35:00,85.25,85.27,84.98,85.14,4500.0,65.3705,65.3858,65.1634,65.2861,4500.0
2009-06-11 10:40:00,85.11,85.2,85.07,85.07,5600.0,65.2631,65.3321,65.2325,65.2325,5600.0
2009-06-11 10:45:00,85.14,85.2,85.08,85.19,2600.0,65.2861,65.3321,65.2401,65.3245,2600.0
2009-06-11 10:50:00,85.16,85.27,85.13,85.15,23600.0,65.3015,65.3858,65.2785,65.2938,23600.0
2009-06-11 10:55:00,85.17,85.17,84.89,84.94,7600.0,65.3091,65.3091,65.0944,65.1328,7600.0
2009-06-11 11:00:00,84.86,84.89,84.75,84.87,12700.0,65.0714,65.0944,64.9871,65.0791,12700.0
2009-06-11 11:05:00,84.83,85.0,84.73,84.79,9400.0,65.0484,65.1788,64.9717,65.0177,9400.0
2009-06-11 11:10:00,84.82,84.93,84.74,84.91,9500.0,65.0407,65.1251,64.9794,65.1098,9500.0
2009-06-11 11:15:00,84.84,85.08,84.78,84.89,13500.0,65.0561,65.2401,65.0101,65.0944,13500.0
2009-06-11 11:20:00,84.89,85.0,84.86,84.96,5200.0,65.0944,65.1788,65.0714,65.1481,5200.0
2009-06-11 11:25:00,84.97,84.97,84.89,84.9,1800.0,65.1558,65.1558,65.0944,65.1021,1800.0
2009-06-11 11:30:00,84.9,84.9,84.71,84.71,4500.0,65.1021,65.1021,64.9564,64.9564,4500.0
2009-06-11 11:35:00,84.68,84.79,84.68,84.78,3900.0,64.9334,65.0177,64.9334,65.0101,3900.0
2009-06-11 11:40:00,84.77,84.81,84.69,84.74,10700.0,65.0024,65.0331,64.9411,64.9794,10700.0
2009-06-11 11:45:00,84.71,84.72,84.63,84.63,2700.0,64.9564,64.9641,64.8951,64.8951,2700.0
2009-06-11 11:50:00,84.65,84.66,84.56,84.62,4100.0,64.9104,64.9181,64.8414,64.8874,4100.0
2009-06-11 11:55:00,84.64,84.66,84.52,84.52,5900.0,64.9027,64.9181,64.8107,64.8107,5900.0
2009-06-11 12:00:00,84.56,84.64,84.43,84.63,8400.0,64.8414,64.9027,64.7417,64.8951,8400.0
2009-06-11 12:05:00,84.61,84.61,84.45,84.46,3100.0,64.8797,64.8797,64.757,64.7647,3100.0
2009-06-11 12:10:00,84.52,84.55,84.37,84.47,7600.0,64.8107,64.8337,64.6957,64.7724,7600.0
2009-06-11 12:15:00,84.45,84.51,84.43,84.46,3300.0,64.757,64.803,64.7417,64.7647,3300.0
2009-06-11 12:20:00,84.45,84.48,84.39,84.39,11000.0,64.757,64.78,64.711,64.711,11000.0
2009-06-11 12:25:00,84.39,84.4,84.18,84.18,6100.0,64.711,64.7187,64.55,64.55,6100.0
2009-06-11 12:30:00,84.19,84.38,84.19,84.37,6900.0,64.5577,64.7034,64.5577,64.6957,6900.0
2009-06-11 12:35:00,84.34,84.43,84.24,84.39,11400.0,64.6727,64.7417,64.596,64.711,11400.0
2009-06-11 12:40:00,84.35,84.4,84.21,84.4,8900.0,64.6803,64.7187,64.573,64.7187,8900.0
2009-06-11 12:45:00,84.43,84.43,84.3,84.31,3400.0,64.7417,64.7417,64.642,64.6497,3400.0
2009-06-11 12:50:00,84.31,84.42,84.29,84.34,7600.0,64.6497,64.734,64.6343,64.6727,7600.0
2009-06-11 12:55:00,84.39,84.49,84.38,84.42,4100.0,64.711,64.7877,64.7034,64.734,4100.0
2009-06-11 13:00:00,84.41,84.68,84.37,84.5,8800.0,64.7264,64.9334,64.6957,64.7954,8800.0
2009-06-11 13:05:00,84.51,84.52,84.36,84.52,7300.0,64.803,64.8107,64.688,64.8107,7300.0
2009-06-11 13:10:00,84.48,84.63,84.48,84.5,1200.0,64.78,64.8951,64.78,64.7954,1200.0
2009-06-11 13:15:00,84.54,84.63,84.5,84.63,3400.0,64.826,64.8951,64.7954,64.8951,3400.0
2009-06-11 13:20:00,84.61,84.85,84.56,84.84,15800.0,64.8797,65.0638,64.8414,65.0561,15800.0
2009-06-11 13:25:00,84.8,84.96,84.74,84.96,3600.0,65.0254,65.1481,64.9794,65.1481,3600.0
2009-06-11 13:30:00,84.96,84.99,84.82,84.85,6000.0,65.1481,65.1711,65.0407,65.0638,6000.0
2009-06-11 13:35:00,84.86,84.87,84.66,84.7,22700.0,65.0714,65.0791,64.9181,64.9487,22700.0
2009-06-11 13:40:00,84.74,84.74,84.55,84.55,10300.0,64.9794,64.9794,64.8337,64.8337,10300.0
2009-06-11 13:45:00,84.55,84.57,84.42,84.46,10300.0,64.8337,64.849,64.734,64.7647,10300.0
2009-06-11 13:50:00,84.47,84.52,84.47,84.5,4800.0,64.7724,64.8107,64.7724,64.7954,4800.0
2009-06-11 13:55:00,84.48,84.51,84.45,84.45,4200.0,64.78,64.803,64.757,64.757,4200.0
2009-06-11 14:00:00,84.49,84.49,84.3,84.33,7200.0,64.7877,64.7877,64.642,64.665,7200.0
2009-06-11 14:05:00,84.37,84.43,84.34,84.37,5600.0,64.6957,64.7417,64.6727,64.6957,5600.0
2009-06-11 14:10:00,84.37,84.43,84.3,84.36,7300.0,64.6957,64.7417,64.642,64.688,7300.0
2009-06-11 14:15:00,84.41,84.5,84.32,84.5,7700.0,64.7264,64.7954,64.6573,64.7954,7700.0
2009-06-11 14:20:00,84.52,84.52,84.38,84.4,6800.0,64.8107,64.8107,64.7034,64.7187,6800.0
2009-06-11 14:25:00,84.44,84.52,84.4,84.44,6600.0,64.7494,64.8107,64.7187,64.7494,6600.0
2009-06-11 14:30:00,84.44,84.46,84.27,84.43,9900.0,64.7494,64.7647,64.619,64.7417,9900.0
2009-06-11 14:35:00,84.42,84.44,84.21,84.32,16800.0,64.734,64.7494,64.573,64.6573,16800.0
2009-06-11 14:40:00,84.29,84.3,84.22,84.3,9900.0,64.6343,64.642,64.5807,64.642,9900.0
2009-06-11 14:45:00,84.28,84.35,84.25,84.27,9700.0,64.6267,64.6803,64.6037,64.619,9700.0
2009-06-11 14:50:00,84.25,84.31,84.2,84.22,16800.0,64.6037,64.6497,64.5653,64.5807,16800.0
2009-06-11 14:55:00,84.22,84.28,84.15,84.23,23400.0,64.5807,64.6267,64.527,64.5883,23400.0
2009-06-11 15:00:00,84.23,84.24,84.07,84.18,11800.0,64.5883,64.596,64.4656,64.55,11800.0
2009-06-11 15:05:00,84.19,84.25,84.13,84.15,12400.0,64.5577,64.6037,64.5116,64.527,12400.0
2009-06-11 15:10:00,84.15,84.19,84.05,84.05,18000.0,64.527,64.5577,64.4503,64.4503,18000.0
2009-06-11 15:15:00,84.05,84.21,84.04,84.08,21100.0,64.4503,64.573,64.4426,64.4733,21100.0
2009-06-11 15:20:00,84.06,84.14,84.0,84.12,21200.0,64.458,64.5193,64.412,64.504,21200.0
2009-06-11 15:25:00,84.15,84.16,84.01,84.03,17400.0,64.527,64.5347,64.4196,64.435,17400.0
2009-06-11 15:30:00,84.03,84.1,83.8,84.0,28800.0,64.435,64.4886,64.2586,64.412,28800.0
2009-06-11 15:35:00,83.99,84.36,83.96,84.19,34600.0,64.4043,64.688,64.3813,64.5577,34600.0
2009-06-11 15:40:00,84.17,84.41,84.17,84.35,52700.0,64.5423,64.7264,64.5423,64.6803,52700.0
2009-06-11 15:45:00,84.34,84.5,84.33,84.42,41200.0,64.6727,64.7954,64.665,64.734,41200.0
2009-06-11 15:50:00,84.43,84.5,84.37,84.37,52200.0,64.7417,64.7954,64.6957,64.6957,52200.0
2009-06-11 15:55:00,84.37,84.37,84.09,84.09,35900.0,64.6957,64.6957,64.481,64.481,35900.0
2009-06-12 09:30:00,83.84,83.96,83.28,83.55,13100.0,64.2893,64.3813,63.8599,64.0669,13100.0
2009-06-12 09:35:00,83.55,83.66,83.51,83.51,22400.0,64.0669,64.1512,64.0362,64.0362,22400.0
2009-06-12 09:40:00,83.51,83.55,83.09,83.2,21000.0,64.0362,64.0669,63.7142,63.7985,21000.0
2009-06-12 09:45:00,83.13,83.34,83.02,83.2,13300.0,63.7448,63.9059,63.6605,63.7985,13300.0
2009-06-12 09:50:00,83.17,83.44,83.1,83.26,27000.0,63.7755,63.9826,63.7218,63.8445,27000.0
2009-06-12 09:55:00,83.21,83.27,83.0,83.11,33200.0,63.8062,63.8522,63.6452,63.7295,33200.0
2009-06-12 10:00:00,83.1,83.17,83.03,83.16,16100.0,63.7218,63.7755,63.6682,63.7678,16100.0
2009-06-12 10:05:00,83.1,83.16,83.06,83.1,12800.0,63.7218,63.7678,63.6912,63.7218,12800.0
2009-06-12 10:10:00,83.06,83.17,82.91,83.1,15700.0,63.6912,63.7755,63.5761,63.7218,15700.0
2009-06-12 10:15:00,83.07,83.35,83.05,83.25,8700.0,63.6988,63.9135,63.6835,63.8369,8700.0
2009-06-12 10:20:00,83.17,83.36,83.17,83.18,27800.0,63.7755,63.9212,63.7755,63.7832,27800.0
2009-06-12 10:25:00,83.17,83.25,83.08,83.1,13500.0,63.7755,63.8369,63.7065,63.7218,13500.0
2009-06-12 10:30:00,83.1,83.14,82.94,82.99,13700.0,63.7218,63.7525,63.5991,63.6375,13700.0
2009-06-12 10:35:00,83.0,83.46,83.0,83.33,11400.0,63.6452,63.9979,63.6452,63.8982,11400.0
2009-06-12 10:40:00,83.38,83.46,83.34,83.39,7300.0,63.9365,63.9979,63.9059,63.9442,7300.0
2009-06-12 10:45:00,83.42,83.42,83.24,83.24,4400.0,63.9672,63.9672,63.8292,63.8292,4400.0
2009-06-12 10:50:00,83.21,83.36,83.17,83.29,5100.0,63.8062,63.9212,63.7755,63.8675,5100.0
2009-06-12 10:55:00,83.32,83.32,83.24,83.29,12700.0,63.8905,63.8905,63.8292,63.8675,12700.0
2009-06-12 11:00:00,83.26,83.29,83.21,83.22,12900.0,63.8445,63.8675,63.8062,63.8139,12900.0
2009-06-12 11:05:00,83.23,83.28,83.05,83.21,6800.0,63.8215,63.8599,63.6835,63.8062,6800.0
2009-06-12 11:10:00,83.17,83.22,83.14,83.16,5900.0,63.7755,63.8139,63.7525,63.7678,5900.0
2009-06-12 11:15:00,83.16,83.22,83.14,83.16,9400.0,63.7678,63.8139,63.7525,63.7678,9400.0
2009-06-12 11:20:00,83.17,83.18,83.14,83.14,5700.0,63.7755,63.7832,63.7525,63.7525,5700.0
2009-06-12 11:25:00,83.15,83.29,83.14,83.23,26100.0,63.7602,63.8675,63.7525,63.8215,26100.0
2009-06-12 11:30:00,83.24,83.39,83.23,83.37,9300.0,63.8292,63.9442,63.8215,63.9289,9300.0
2009-06-12 11:35:00,83.39,83.39,83.21,83.3,12800.0,63.9442,63.9442,63.8062,63.8752,12800.0
2009-06-12 11:40:00,83.33,83.34,83.15,83.15,4000.0,63.8982,63.9059,63.7602,63.7602,4000.0
2009-06-12 11:45:00,83.15,83.24,83.03,83.24,5800.0,63.7602,63.8292,63.6682,63.8292,5800.0
2009-06-12 11:50:00,83.2,83.29,83.14,83.25,3100.0,63.7985,63.8675,63.7525,63.8369,3100.0
2009-06-12 11:55:00,83.16,83.19,83.14,83.18,5000.0,63.7678,63.7908,63.7525,63.7832,5000.0
2009-06-12 12:00:00,83.18,83.19,83.14,83.19,2700.0,63.7832,63.7908,63.7525,63.7908,2700.0
2009-06-12 12:05:00,83.15,83.19,83.14,83.15,6000.0,63.7602,63.7908,63.7525,63.7602,6000.0
2009-06-12 12:10:00,83.15,83.18,83.14,83.18,10700.0,63.7602,63.7832,63.7525,63.7832,10700.0
2009-06-12 12:15:00,83.17,83.17,83.14,83.17,7400.0,63.7755,63.7755,63.7525,63.7755,7400.0
2009-06-12 12:20:00,83.18,83.18,82.99,83.08,10400.0,63.7832,63.7832,63.6375,63.7065,10400.0
2009-06-12 12:25:00,83.08,83.1,83.06,83.06,2200.0,63.7065,63.7218,63.6912,63.6912,2200.0
2009-06-12 12:30:00,83.08,83.08,83.05,83.05,9100.0,63.7065,63.7065,63.6835,63.6835,9100.0
2009-06-12 12:35:00,83.05,83.14,83.05,83.14,7500.0,63.6835,63.7525,63.6835,63.7525,7500.0
2009-06-12 12:40:00,83.16,83.18,83.12,83.13,4000.0,63.7678,63.7832,63.7372,63.7448,4000.0
2009-06-12 12:45:00,83.13,83.18,83.11,83.12,8500.0,63.7448,63.7832,63.7295,63.7372,8500.0
2009-06-12 12:50:00,83.14,83.18,83.11,83.11,11400.0,63.7525,63.7832,63.7295,63.7295,11400.0
2009-06-12 12:55:00,83.16,83.24,83.11,83.24,5600.0,63.7678,63.8292,63.7295,63.8292,5600.0
2009-06-12 13:00:00,83.27,83.39,83.24,83.33,3700.0,63.8522,63.9442,63.8292,63.8982,3700.0
2009-06-12 13:05:00,83.31,83.31,83.11,83.17,7700.0,63.8829,63.8829,63.7295,63.7755,7700.0
2009-06-12 13:10:00,83.17,83.25,83.17,83.19,5500.0,63.7755,63.8369,63.7755,63.7908,5500.0
2009-06-12 13:15:00,83.19,83.3,83.11,83.12,5000.0,63.7908,63.8752,63.7295,63.7372,5000.0
2009-06-12 13:20:00,83.12,83.18,83.08,83.1,9100.0,63.7372,63.7832,63.7065,63.7218,9100.0
2009-06-12 13:25:00,83.09,83.12,82.99,83.11,6300.0,63.7142,63.7372,63.6375,63.7295,6300.0
2009-06-12 13:30:00,83.11,83.12,83.08,83.11,5500.0,63.7295,63.7372,63.7065,63.7295,5500.0
2009-06-12 13:35:00,83.1,83.14,83.08,83.14,4800.0,63.7218,63.7525,63.7065,63.7525,4800.0
2009-06-12 13:40:00,83.15,83.15,83.08,83.11,8700.0,63.7602,63.7602,63.7065,63.7295,8700.0
2009-06-12 13:45:00,83.12,83.15,83.09,83.09,3300.0,63.7372,63.7602,63.7142,63.7142,3300.0
2009-06-12 13:50:00,83.11,83.21,83.08,83.14,9600.0,63.7295,63.8062,63.7065,63.7525,9600.0
2009-06-12 13:55:00,83.14,83.14,83.09,83.13,5100.0,63.7525,63.7525,63.7142,63.7448,5100.0
2009-06-12 14:00:00,83.14,83.17,83.11,83.12,13400.0,63.7525,63.7755,63.7295,63.7372,13400.0
2009-06-12 14:05:00,83.13,83.17,83.11,83.15,7500.0,63.7448,63.7755,63.7295,63.7602,7500.0
2009-06-12 14:10:00,83.14,83.17,83.12,83.16,4500.0,63.7525,63.7755,63.7372,63.7678,4500.0
2009-06-12 14:15:00,83.17,83.17,83.11,83.15,5300.0,63.7755,63.7755,63.7295,63.7602,5300.0
2009-06-12 14:20:00,83.17,83.23,83.11,83.12,6100.0,63.7755,63.8215,63.7295,63.7372,6100.0
2009-06-12 14:25:00,83.12,83.15,83.09,83.11,9700.0,63.7372,63.7602,63.7142,63.7295,9700.0
2009-06-12 14:30:00,83.15,83.22,83.13,83.22,5300.0,63.7602,63.8139,63.7448,63.8139,5300.0
2009-06-12 14:35:00,83.19,83.2,83.09,83.14,6400.0,63.7908,63.7985,63.7142,63.7525,6400.0
2009-06-12 14:40:00,83.14,83.55,83.14,83.39,6500.0,63.7525,64.0669,63.7525,63.9442,6500.0
2009-06-12 14:45:00,83.39,83.48,83.33,83.34,8600.0,63.9442,64.0132,63.8982,63.9059,8600.0
2009-06-12 14:50:00,83.35,83.4,83.34,83.36,7000.0,63.9135,63.9519,63.9059,63.9212,7000.0
2009-06-12 14:55:00,83.34,83.4,83.32,83.37,6300.0,63.9059,63.9519,63.8905,63.9289,6300.0
2009-06-12 15:00:00,83.37,83.51,83.36,83.51,11900.0,63.9289,64.0362,63.9212,64.0362,11900.0
2009-06-12 15:05:00,83.51,83.62,83.51,83.53,11800.0,64.0362,64.1206,64.0362,64.0516,11800.0
2009-06-12 15:10:00,83.52,83.6,83.5,83.52,9900.0,64.0439,64.1052,64.0286,64.0439,9900.0
2009-06-12 15:15:00,83.55,83.6,83.51,83.54,7800.0,64.0669,64.1052,64.0362,64.0592,7800.0
2009-06-12 15:20:00,83.56,83.57,83.48,83.5,10600.0,64.0746,64.0822,64.0132,64.0286,10600.0
2009-06-12 15:25:00,83.5,83.57,83.44,83.54,10500.0,64.0286,64.0822,63.9826,64.0592,10500.0
2009-06-12 15:30:00,83.58,83.6,83.51,83.51,8100.0,64.0899,64.1052,64.0362,64.0362,8100.0
2009-06-12 15:35:00,83.51,83.52,83.42,83.43,16200.0,64.0362,64.0439,63.9672,63.9749,16200.0
2009-06-12 15:40:00,83.45,83.49,83.42,83.42,11800.0,63.9902,64.0209,63.9672,63.9672,11800.0
2009-06-12 15:45:00,83.42,83.44,83.3,83.32,15800.0,63.9672,63.9826,63.8752,63.8905,15800.0
2009-06-12 15:50:00,83.33,83.64,83.33,83.51,18400.0,63.8982,64.1359,63.8982,64.0362,18400.0
2009-06-12 15:55:00,83.49,83.83,83.49,83.76,37400.0,64.0209,64.2816,64.0209,64.2279,37400.0
2009-06-15 09:30:00,83.07,83.07,82.67,82.9,7400.0,63.6988,63.6988,63.3921,63.5685,7400.0
2009-06-15 09:35:00,82.81,83.09,82.66,82.69,7700.0,63.4995,63.7142,63.3844,63.4074,7700.0
2009-06-15 09:40:00,82.68,82.68,82.41,82.44,7800.0,63.3998,63.3998,63.1927,63.2157,7800.0
2009-06-15 09:45:00,82.33,82.38,82.0,82.06,11800.0,63.1314,63.1697,62.8783,62.9244,11800.0
2009-06-15 09:50:00,82.12,82.35,82.02,82.29,11000.0,62.9704,63.1467,62.8937,63.1007,11000.0
2009-06-15 09:55:00,82.25,82.37,82.18,82.27,11000.0,63.07,63.1621,63.0164,63.0854,11000.0
2009-06-15 10:00:00,82.29,82.29,82.11,82.12,10300.0,63.1007,63.1007,62.9627,62.9704,10300.0
2009-06-15 10:05:00,82.09,82.26,82.04,82.07,8900.0,62.9474,63.0777,62.909,62.932,8900.0
2009-06-15 10:10:00,82.07,82.17,82.03,82.06,4500.0,62.932,63.0087,62.9014,62.9244,4500.0
2009-06-15 10:15:00,82.07,82.11,82.01,82.11,4500.0,62.932,62.9627,62.886,62.9627,4500.0
2009-06-15 10:20:00,82.09,82.14,82.02,82.11,3600.0,62.9474,62.9857,62.8937,62.9627,3600.0
2009-06-15 10:25:00,82.11,82.11,81.94,82.02,6100.0,62.9627,62.9627,62.8323,62.8937,6100.0
2009-06-15 10:30:00,82.06,82.06,81.75,81.8,9800.0,62.9244,62.9244,62.6866,62.725,9800.0
2009-06-15 10:35:00,81.82,81.9,81.75,81.82,12900.0,62.7403,62.8017,62.6866,62.7403,12900.0
2009-06-15 10:40:00,81.81,81.88,81.75,81.78,12200.0,62.7327,62.7863,62.6866,62.7096,12200.0
2009-06-15 10:45:00,81.79,81.89,81.74,81.89,4000.0,62.7173,62.794,62.679,62.794,4000.0
2009-06-15 10:50:00,81.88,82.17,81.84,82.16,29900.0,62.7863,63.0087,62.7557,63.001,29900.0
2009-06-15 10:55:00,82.12,82.13,82.08,82.12,7000.0,62.9704,62.978,62.9397,62.9704,7000.0
2009-06-15 11:00:00,82.12,82.16,81.88,82.0,10500.0,62.9704,63.001,62.7863,62.8783,10500.0
2009-06-15 11:05:00,82.01,82.01,81.89,81.97,4800.0,62.886,62.886,62.794,62.8553,4800.0
2009-06-15 11:10:00,81.93,81.93,81.82,81.93,5100.0,62.8247,62.8247,62.7403,62.8247,5100.0
2009-06-15 11:15:00,81.95,81.95,81.66,81.75,4300.0,62.84,62.84,62.6176,62.6866,4300.0
2009-06-15 11:20:00,81.71,81.78,81.63,81.71,4900.0,62.656,62.7096,62.5946,62.656,4900.0
2009-06-15 11:25:00,81.67,81.71,81.58,81.66,3600.0,62.6253,62.656,62.5563,62.6176,3600.0
2009-06-15 11:30:00,81.74,81.8,81.63,81.8,7200.0,62.679,62.725,62.5946,62.725,7200.0
2009-06-15 11:35:00,81.81,81.96,81.75,81.75,15800.0,62.7327,62.8477,62.6866,62.6866,15800.0
2009-06-15 11:40:00,81.78,81.96,81.7,81.96,7600.0,62.7096,62.8477,62.6483,62.8477,7600.0
2009-06-15 11:45:00,81.95,82.07,81.92,81.97,5500.0,62.84,62.932,62.817,62.8553,5500.0
2009-06-15 11:50:00,81.94,81.96,81.74,81.84,12300.0,62.8323,62.8477,62.679,62.7557,12300.0
2009-06-15 11:55:00,81.8,81.81,81.74,81.74,1400.0,62.725,62.7327,62.679,62.679,1400.0
2009-06-15 12:00:00,81.77,81.79,81.68,81.68,2300.0,62.702,62.7173,62.633,62.633,2300.0
2009-06-15 12:05:00,81.61,81.63,81.55,81.6,6600.0,62.5793,62.5946,62.5333,62.5716,6600.0
2009-06-15 12:10:00,81.58,81.61,81.53,81.6,2500.0,62.5563,62.5793,62.5179,62.5716,2500.0
2009-06-15 12:15:00,81.56,81.6,81.5,81.5,3700.0,62.541,62.5716,62.4949,62.4949,3700.0
2009-06-15 12:20:00,81.52,81.6,81.51,81.6,7900.0,62.5103,62.5716,62.5026,62.5716,7900.0
2009-06-15 12:25:00,81.6,81.62,81.47,81.47,5100.0,62.5716,62.587,62.4719,62.4719,5100.0
2009-06-15 12:30:00,81.47,81.58,81.47,81.57,3400.0,62.4719,62.5563,62.4719,62.5486,3400.0
2009-06-15 12:35:00,81.57,81.68,81.52,81.65,5700.0,62.5486,62.633,62.5103,62.61,5700.0
2009-06-15 12:40:00,81.64,81.76,81.61,81.72,4000.0,62.6023,62.6943,62.5793,62.6636,4000.0
2009-06-15 12:45:00,81.73,81.73,81.59,81.61,4700.0,62.6713,62.6713,62.564,62.5793,4700.0
2009-06-15 12:50:00,81.64,81.73,81.55,81.65,3700.0,62.6023,62.6713,62.5333,62.61,3700.0
2009-06-15 12:55:00,81.69,81.75,81.65,81.71,2200.0,62.6406,62.6866,62.61,62.656,2200.0
2009-06-15 13:00:00,81.71,81.76,81.61,81.61,6400.0,62.656,62.6943,62.5793,62.5793,6400.0
2009-06-15 13:05:00,81.61,81.65,81.55,81.61,6400.0,62.5793,62.61,62.5333,62.5793,6400.0
2009-06-15 13:10:00,81.61,81.75,81.61,81.73,3300.0,62.5793,62.6866,62.5793,62.6713,3300.0
2009-06-15 13:15:00,81.73,81.73,81.6,81.64,2800.0,62.6713,62.6713,62.5716,62.6023,2800.0
2009-06-15 13:20:00,81.6,81.6,81.55,81.55,1900.0,62.5716,62.5716,62.5333,62.5333,1900.0
2009-06-15 13:25:00,81.56,81.6,81.41,81.41,5600.0,62.541,62.5716,62.4259,62.4259,5600.0
2009-06-15 13:30:00,81.39,81.42,81.24,81.42,14700.0,62.4106,62.4336,62.2956,62.4336,14700.0
2009-06-15 13:35:00,81.39,81.49,81.38,81.44,3100.0,62.4106,62.4873,62.4029,62.4489,3100.0
2009-06-15 13:40:00,81.46,81.55,81.43,81.45,3600.0,62.4643,62.5333,62.4413,62.4566,3600.0
2009-06-15 13:45:00,81.45,81.59,81.45,81.58,3200.0,62.4566,62.564,62.4566,62.5563,3200.0
2009-06-15 13:50:00,81.6,81.68,81.58,81.64,3800.0,62.5716,62.633,62.5563,62.6023,3800.0
2009-06-15 13:55:00,81.7,81.75,81.57,81.65,7100.0,62.6483,62.6866,62.5486,62.61,7100.0
2009-06-15 14:00:00,81.63,81.85,81.61,81.85,8300.0,62.5946,62.7633,62.5793,62.7633,8300.0
2009-06-15 14:05:00,81.85,81.86,81.69,81.73,5200.0,62.7633,62.771,62.6406,62.6713,5200.0
2009-06-15 14:10:00,81.7,81.73,81.68,81.71,3800.0,62.6483,62.6713,62.633,62.656,3800.0
2009-06-15 14:15:00,81.7,81.73,81.6,81.69,7600.0,62.6483,62.6713,62.5716,62.6406,7600.0
2009-06-15 14:20:00,81.71,81.78,81.66,81.78,4700.0,62.656,62.7096,62.6176,62.7096,4700.0
2009-06-15 14:25:00,81.81,81.96,81.78,81.89,3600.0,62.7327,62.8477,62.7096,62.794,3600.0
2009-06-15 14:30:00,81.91,81.91,81.75,81.76,4400.0,62.8093,62.8093,62.6866,62.6943,4400.0
2009-06-15 14:35:00,81.77,81.79,81.71,81.79,4600.0,62.702,62.7173,62.656,62.7173,4600.0
2009-06-15 14:40:00,81.79,81.79,81.55,81.6,10700.0,62.7173,62.7173,62.5333,62.5716,10700.0
2009-06-15 14:45:00,81.6,81.68,81.56,81.64,4600.0,62.5716,62.633,62.541,62.6023,4600.0
2009-06-15 14:50:00,81.61,81.66,81.55,81.58,3300.0,62.5793,62.6176,62.5333,62.5563,3300.0
2009-06-15 14:55:00,81.59,81.61,81.49,81.61,9400.0,62.564,62.5793,62.4873,62.5793,9400.0
2009-06-15 15:00:00,81.65,81.65,81.5,81.59,4300.0,62.61,62.61,62.4949,62.564,4300.0
2009-06-15 15:05:00,81.63,81.75,81.62,81.75,6100.0,62.5946,62.6866,62.587,62.6866,6100.0
2009-06-15 15:10:00,81.76,81.9,81.74,81.85,9700.0,62.6943,62.8017,62.679,62.7633,9700.0
2009-06-15 15:15:00,81.9,82.02,81.84,81.86,12500.0,62.8017,62.8937,62.7557,62.771,12500.0
2009-06-15 15:20:00,81.93,82.13,81.93,82.1,32300.0,62.8247,62.978,62.8247,62.955,32300.0
2009-06-15 15:25:00,82.06,82.07,81.98,81.99,7400.0,62.9244,62.932,62.863,62.8707,7400.0
2009-06-15 15:30:00,82.05,82.14,81.98,82.02,14500.0,62.9167,62.9857,62.863,62.8937,14500.0
2009-06-15 15:35:00,82.04,82.26,82.04,82.14,15300.0,62.909,63.0777,62.909,62.9857,15300.0
2009-06-15 15:40:00,82.13,82.16,81.94,82.06,13800.0,62.978,63.001,62.8323,62.9244,13800.0
2009-06-15 15:45:00,82.07,82.35,82.07,82.25,24100.0,62.932,63.1467,62.932,63.07,24100.0
2009-06-15 15:50:00,82.25,82.28,82.05,82.25,43000.0,63.07,63.0931,62.9167,63.07,43000.0
2009-06-15 15:55:00,82.25,82.29,82.09,82.18,30900.0,63.07,63.1007,62.9474,63.0164,30900.0
2009-06-16 09:30:00,82.5,82.52,82.25,82.25,3800.0,63.2618,63.2771,63.07,63.07,3800.0
2009-06-16 09:35:00,82.36,82.64,82.36,82.37,12400.0,63.1544,63.3691,63.1544,63.1621,12400.0
2009-06-16 09:40:00,82.36,82.64,82.34,82.64,7300.0,63.1544,63.3691,63.1391,63.3691,7300.0
2009-06-16 09:45:00,82.64,82.95,82.64,82.95,3900.0,63.3691,63.6068,63.3691,63.6068,3900.0
2009-06-16 09:50:00,82.95,83.0,82.64,82.68,7700.0,63.6068,63.6452,63.3691,63.3998,7700.0
2009-06-16 09:55:00,82.66,82.79,82.47,82.61,9600.0,63.3844,63.4841,63.2387,63.3461,9600.0
2009-06-16 10:00:00,82.58,82.82,82.55,82.72,9800.0,63.3231,63.5071,63.3001,63.4304,9800.0
2009-06-16 10:05:00,82.73,82.81,82.49,82.65,9300.0,63.4381,63.4995,63.2541,63.3768,9300.0
2009-06-16 10:10:00,82.66,82.77,82.4,82.41,8700.0,63.3844,63.4688,63.1851,63.1927,8700.0
2009-06-16 10:15:00,82.41,82.6,82.23,82.24,6100.0,63.1927,63.3384,63.0547,63.0624,6100.0
2009-06-16 10:20:00,82.24,82.44,82.24,82.39,6800.0,63.0624,63.2157,63.0624,63.1774,6800.0
2009-06-16 10:25:00,82.36,82.48,82.28,82.38,3800.0,63.1544,63.2464,63.0931,63.1697,3800.0
2009-06-16 10:30:00,82.38,82.41,82.16,82.26,8100.0,63.1697,63.1927,63.001,63.0777,8100.0
2009-06-16 10:35:00,82.28,82.32,82.14,82.3,8200.0,63.0931,63.1237,62.9857,63.1084,8200.0
2009-06-16 10:40:00,82.31,82.33,82.18,82.31,16200.0,63.1161,63.1314,63.0164,63.1161,16200.0
2009-06-16 10:45:00,82.32,82.32,82.17,82.18,2700.0,63.1237,63.1237,63.0087,63.0164,2700.0
2009-06-16 10:50:00,82.14,82.14,82.02,82.02,4400.0,62.9857,62.9857,62.8937,62.8937,4400.0
2009-06-16 10:55:00,82.04,82.17,82.02,82.11,4400.0,62.909,63.0087,62.8937,62.9627,4400.0
2009-06-16 11:00:00,82.14,82.39,82.14,82.39,9400.0,62.9857,63.1774,62.9857,63.1774,9400.0
2009-06-16 11:05:00,82.43,82.46,82.39,82.41,2800.0,63.2081,63.2311,63.1774,63.1927,2800.0
2009-06-16 11:10:00,82.41,82.46,82.39,82.41,4200.0,63.1927,63.2311,63.1774,63.1927,4200.0
2009-06-16 11:15:00,82.46,82.51,82.41,82.42,5800.0,63.2311,63.2694,63.1927,63.2004,5800.0
2009-06-16 11:20:00,82.4,82.48,82.29,82.29,6100.0,63.1851,63.2464,63.1007,63.1007,6100.0
2009-06-16 11:25:00,82.29,82.42,82.18,82.21,7700.0,63.1007,63.2004,63.0164,63.0394,7700.0
2009-06-16 11:30:00,82.2,82.2,81.88,81.88,7300.0,63.0317,63.0317,62.7863,62.7863,7300.0
2009-06-16 11:35:00,81.9,82.0,81.86,81.95,3100.0,62.8017,62.8783,62.771,62.84,3100.0
2009-06-16 11:40:00,81.94,81.95,81.82,81.86,2600.0,62.8323,62.84,62.7403,62.771,2600.0
2009-06-16 11:45:00,81.84,81.92,81.71,81.73,4600.0,62.7557,62.817,62.656,62.6713,4600.0
2009-06-16 11:50:00,81.69,81.7,81.56,81.68,3600.0,62.6406,62.6483,62.541,62.633,3600.0
2009-06-16 11:55:00,81.68,81.76,81.66,81.72,11100.0,62.633,62.6943,62.6176,62.6636,11100.0
2009-06-16 12:00:00,81.71,81.98,81.71,81.98,9600.0,62.656,62.863,62.656,62.863,9600.0
2009-06-16 12:05:00,81.95,82.07,81.95,82.07,5600.0,62.84,62.932,62.84,62.932,5600.0
2009-06-16 12:10:00,82.06,82.06,81.95,81.95,5100.0,62.9244,62.9244,62.84,62.84,5100.0
2009-06-16 12:15:00,81.98,81.98,81.95,81.95,6100.0,62.863,62.863,62.84,62.84,6100.0
2009-06-16 12:20:00,81.95,81.96,81.9,81.91,6900.0,62.84,62.8477,62.8017,62.8093,6900.0
2009-06-16 12:25:00,81.92,82.06,81.9,82.05,6100.0,62.817,62.9244,62.8017,62.9167,6100.0
2009-06-16 12:30:00,82.05,82.05,81.86,81.88,6700.0,62.9167,62.9167,62.771,62.7863,6700.0
2009-06-16 12:35:00,81.87,81.97,81.82,81.86,9600.0,62.7787,62.8553,62.7403,62.771,9600.0
2009-06-16 12:40:00,81.88,81.88,81.68,81.85,15300.0,62.7863,62.7863,62.633,62.7633,15300.0
2009-06-16 12:45:00,81.83,81.87,81.55,81.58,14400.0,62.748,62.7787,62.5333,62.5563,14400.0
2009-06-16 12:50:00,81.57,81.62,81.53,81.58,6100.0,62.5486,62.587,62.5179,62.5563,6100.0
2009-06-16 12:55:00,81.56,81.66,81.51,81.66,5500.0,62.541,62.6176,62.5026,62.6176,5500.0
2009-06-16 13:00:00,81.6,81.62,81.35,81.49,9900.0,62.5716,62.587,62.3799,62.4873,9900.0
2009-06-16 13:05:00,81.53,81.53,81.43,81.49,7600.0,62.5179,62.5179,62.4413,62.4873,7600.0
2009-06-16 13:10:00,81.49,81.5,81.41,81.5,3500.0,62.4873,62.4949,62.4259,62.4949,3500.0
2009-06-16 13:15:00,81.46,81.47,81.37,81.37,3300.0,62.4643,62.4719,62.3953,62.3953,3300.0
2009-06-16 13:20:00,81.38,81.42,81.3,81.3,7800.0,62.4029,62.4336,62.3416,62.3416,7800.0
2009-06-16 13:25:00,81.36,81.5,81.3,81.48,3800.0,62.3876,62.4949,62.3416,62.4796,3800.0
2009-06-16 13:30:00,81.5,81.54,81.5,81.51,6400.0,62.4949,62.5256,62.4949,62.5026,6400.0
2009-06-16 13:35:00,81.51,81.61,81.48,81.61,8700.0,62.5026,62.5793,62.4796,62.5793,8700.0
2009-06-16 13:40:00,81.59,81.67,81.5,81.63,9300.0,62.564,62.6253,62.4949,62.5946,9300.0
2009-06-16 13:45:00,81.66,81.7,81.5,81.7,15800.0,62.6176,62.6483,62.4949,62.6483,15800.0
2009-06-16 13:50:00,81.67,81.68,81.53,81.54,2600.0,62.6253,62.633,62.5179,62.5256,2600.0
2009-06-16 13:55:00,81.53,81.57,81.47,81.5,5700.0,62.5179,62.5486,62.4719,62.4949,5700.0
2009-06-16 14:00:00,81.47,81.47,81.31,81.35,7000.0,62.4719,62.4719,62.3492,62.3799,7000.0
2009-06-16 14:05:00,81.31,81.34,81.21,81.33,5700.0,62.3492,62.3723,62.2726,62.3646,5700.0
2009-06-16 14:10:00,81.33,81.39,81.25,81.39,8300.0,62.3646,62.4106,62.3032,62.4106,8300.0
2009-06-16 14:15:00,81.34,81.4,81.24,81.38,10500.0,62.3723,62.4183,62.2956,62.4029,10500.0
2009-06-16 14:20:00,81.39,81.39,81.25,81.34,9000.0,62.4106,62.4106,62.3032,62.3723,9000.0
2009-06-16 14:25:00,81.35,81.36,81.17,81.21,7500.0,62.3799,62.3876,62.2419,62.2726,7500.0
2009-06-16 14:30:00,81.21,81.36,81.2,81.23,6700.0,62.2726,62.3876,62.2649,62.2879,6700.0
2009-06-16 14:35:00,81.21,81.51,81.1,81.49,12200.0,62.2726,62.5026,62.1882,62.4873,12200.0
2009-06-16 14:40:00,81.48,81.48,81.29,81.35,9100.0,62.4796,62.4796,62.3339,62.3799,9100.0
2009-06-16 14:45:00,81.36,81.51,81.35,81.42,4400.0,62.3876,62.5026,62.3799,62.4336,4400.0
2009-06-16 14:50:00,81.4,81.48,81.34,81.45,7400.0,62.4183,62.4796,62.3723,62.4566,7400.0
2009-06-16 14:55:00,81.42,81.52,81.41,81.47,3200.0,62.4336,62.5103,62.4259,62.4719,3200.0
2009-06-16 15:00:00,81.49,81.57,81.46,81.54,10600.0,62.4873,62.5486,62.4643,62.5256,10600.0
2009-06-16 15:05:00,81.57,81.6,81.33,81.45,10700.0,62.5486,62.5716,62.3646,62.4566,10700.0
2009-06-16 15:10:00,81.4,81.43,81.32,81.38,7200.0,62.4183,62.4413,62.3569,62.4029,7200.0
2009-06-16 15:15:00,81.39,81.51,81.39,81.48,4900.0,62.4106,62.5026,62.4106,62.4796,4900.0
2009-06-16 15:20:00,81.51,81.51,81.4,81.4,4000.0,62.5026,62.5026,62.4183,62.4183,4000.0
2009-06-16 15:25:00,81.4,81.5,81.26,81.47,13000.0,62.4183,62.4949,62.3109,62.4719,13000.0
2009-06-16 15:30:00,81.48,81.58,81.47,81.51,14400.0,62.4796,62.5563,62.4719,62.5026,14400.0
2009-06-16 15:35:00,81.49,81.58,81.41,81.54,9200.0,62.4873,62.5563,62.4259,62.5256,9200.0
2009-06-16 15:40:00,81.5,81.6,81.45,81.45,10900.0,62.4949,62.5716,62.4566,62.4566,10900.0
2009-06-16 15:45:00,81.47,81.6,81.39,81.41,14000.0,62.4719,62.5716,62.4106,62.4259,14000.0
2009-06-16 15:50:00,81.39,81.44,81.24,81.39,16000.0,62.4106,62.4489,62.2956,62.4106,16000.0
2009-06-16 15:55:00,81.4,81.41,81.15,81.25,21900.0,62.4183,62.4259,62.2266,62.3032,21900.0
2009-06-17 09:30:00,80.71,81.73,80.4,81.6,16500.0,61.8892,62.6713,61.6515,62.5716,16500.0
2009-06-17 09:35:00,81.6,81.69,81.46,81.55,5900.0,62.5716,62.6406,62.4643,62.5333,5900.0
2009-06-17 09:40:00,81.55,81.57,81.29,81.29,6200.0,62.5333,62.5486,62.3339,62.3339,6200.0
2009-06-17 09:45:00,81.29,81.39,81.24,81.25,3600.0,62.3339,62.4106,62.2956,62.3032,3600.0
2009-06-17 09:50:00,81.29,81.53,81.24,81.47,5900.0,62.3339,62.5179,62.2956,62.4719,5900.0
2009-06-17 09:55:00,81.4,81.54,81.4,81.44,5500.0,62.4183,62.5256,62.4183,62.4489,5500.0
2009-06-17 10:00:00,81.4,81.72,81.4,81.64,6500.0,62.4183,62.6636,62.4183,62.6023,6500.0
2009-06-17 10:05:00,81.66,82.26,81.66,82.14,16800.0,62.6176,63.0777,62.6176,62.9857,16800.0
2009-06-17 10:10:00,82.22,82.22,82.14,82.17,7000.0,63.047,63.047,62.9857,63.0087,7000.0
2009-06-17 10:15:00,82.17,82.18,81.92,81.95,6300.0,63.0087,63.0164,62.817,62.84,6300.0
2009-06-17 10:20:00,81.92,82.02,81.68,81.68,3700.0,62.817,62.8937,62.633,62.633,3700.0
2009-06-17 10:25:00,81.72,81.74,81.62,81.65,2500.0,62.6636,62.679,62.587,62.61,2500.0
2009-06-17 10:30:00,81.62,81.63,81.42,81.54,7500.0,62.587,62.5946,62.4336,62.5256,7500.0
2009-06-17 10:35:00,81.54,81.68,81.48,81.48,10900.0,62.5256,62.633,62.4796,62.4796,10900.0
2009-06-17 10:40:00,81.42,81.58,81.19,81.21,20200.0,62.4336,62.5563,62.2572,62.2726,20200.0
2009-06-17 10:45:00,81.2,81.32,81.19,81.22,5200.0,62.2649,62.3569,62.2572,62.2802,5200.0
2009-06-17 10:50:00,81.22,81.59,81.22,81.56,9100.0,62.2802,62.564,62.2802,62.541,9100.0
2009-06-17 10:55:00,81.55,81.68,81.55,81.68,8500.0,62.5333,62.633,62.5333,62.633,8500.0
2009-06-17 11:00:00,81.71,82.03,81.69,81.89,12100.0,62.656,62.9014,62.6406,62.794,12100.0
2009-06-17 11:05:00,81.86,81.94,81.8,81.92,7000.0,62.771,62.8323,62.725,62.817,7000.0
2009-06-17 11:10:00,81.91,82.0,81.87,81.96,13500.0,62.8093,62.8783,62.7787,62.8477,13500.0
2009-06-17 11:15:00,81.95,82.3,81.95,82.29,7900.0,62.84,63.1084,62.84,63.1007,7900.0
2009-06-17 11:20:00,82.32,82.43,82.24,82.43,11800.0,63.1237,63.2081,63.0624,63.2081,11800.0
2009-06-17 11:25:00,82.44,82.52,82.4,82.51,17700.0,63.2157,63.2771,63.1851,63.2694,17700.0
2009-06-17 11:30:00,82.51,82.63,82.51,82.58,10700.0,63.2694,63.3614,63.2694,63.3231,10700.0
2009-06-17 11:35:00,82.56,82.7,82.4,82.4,13500.0,63.3078,63.4151,63.1851,63.1851,13500.0
2009-06-17 11:40:00,82.47,82.56,82.41,82.54,18200.0,63.2387,63.3078,63.1927,63.2924,18200.0
2009-06-17 11:45:00,82.52,82.59,82.45,82.47,6800.0,63.2771,63.3308,63.2234,63.2387,6800.0
2009-06-17 11:50:00,82.47,82.52,82.36,82.46,6200.0,63.2387,63.2771,63.1544,63.2311,6200.0
2009-06-17 11:55:00,82.46,82.68,82.45,82.66,9200.0,63.2311,63.3998,63.2234,63.3844,9200.0
2009-06-17 12:00:00,82.69,82.75,82.63,82.63,9100.0,63.4074,63.4535,63.3614,63.3614,9100.0
2009-06-17 12:05:00,82.63,82.78,82.61,82.7,11800.0,63.3614,63.4765,63.3461,63.4151,11800.0
2009-06-17 12:10:00,82.72,82.76,82.62,82.63,5600.0,63.4304,63.4611,63.3538,63.3614,5600.0
2009-06-17 12:15:00,82.66,82.83,82.66,82.74,5400.0,63.3844,63.5148,63.3844,63.4458,5400.0
2009-06-17 12:20:00,82.78,82.96,82.78,82.94,7600.0,63.4765,63.6145,63.4765,63.5991,7600.0
2009-06-17 12:25:00,82.97,82.98,82.85,82.86,3800.0,63.6222,63.6298,63.5301,63.5378,3800.0
2009-06-17 12:30:00,82.88,83.02,82.84,83.02,18600.0,63.5531,63.6605,63.5225,63.6605,18600.0
2009-06-17 12:35:00,82.98,83.17,82.98,83.14,13000.0,63.6298,63.7755,63.6298,63.7525,13000.0
2009-06-17 12:40:00,83.14,83.3,83.06,83.28,7500.0,63.7525,63.8752,63.6912,63.8599,7500.0
2009-06-17 12:45:00,83.26,83.3,83.05,83.06,8200.0,63.8445,63.8752,63.6835,63.6912,8200.0
2009-06-17 12:50:00,83.08,83.17,82.95,82.98,35900.0,63.7065,63.7755,63.6068,63.6298,35900.0
2009-06-17 12:55:00,82.96,82.99,82.92,82.95,5500.0,63.6145,63.6375,63.5838,63.6068,5500.0
2009-06-17 13:00:00,82.92,82.99,82.9,82.96,4300.0,63.5838,63.6375,63.5685,63.6145,4300.0
2009-06-17 13:05:00,82.92,82.97,82.85,82.97,2800.0,63.5838,63.6222,63.5301,63.6222,2800.0
2009-06-17 13:10:00,82.97,83.06,82.97,82.99,4200.0,63.6222,63.6912,63.6222,63.6375,4200.0
2009-06-17 13:15:00,83.02,83.05,82.96,82.98,4900.0,63.6605,63.6835,63.6145,63.6298,4900.0
2009-06-17 13:20:00,82.95,83.11,82.94,83.02,7600.0,63.6068,63.7295,63.5991,63.6605,7600.0
2009-06-17 13:25:00,83.07,83.12,83.04,83.11,6100.0,63.6988,63.7372,63.6758,63.7295,6100.0
2009-06-17 13:30:00,83.11,83.15,83.05,83.1,15700.0,63.7295,63.7602,63.6835,63.7218,15700.0
2009-06-17 13:35:00,83.1,83.1,83.05,83.09,8300.0,63.7218,63.7218,63.6835,63.7142,8300.0
2009-06-17 13:40:00,83.1,83.15,83.07,83.11,12300.0,63.7218,63.7602,63.6988,63.7295,12300.0
2009-06-17 13:45:00,83.11,83.15,83.05,83.05,7900.0,63.7295,63.7602,63.6835,63.6835,7900.0
2009-06-17 13:50:00,83.05,83.07,82.99,83.02,3500.0,63.6835,63.6988,63.6375,63.6605,3500.0
2009-06-17 13:55:00,83.02,83.15,82.99,83.02,3500.0,63.6605,63.7602,63.6375,63.6605,3500.0
2009-06-17 14:00:00,83.01,83.1,82.98,83.03,4000.0,63.6528,63.7218,63.6298,63.6682,4000.0
2009-06-17 14:05:00,83.05,83.05,82.97,82.97,6300.0,63.6835,63.6835,63.6222,63.6222,6300.0
2009-06-17 14:10:00,82.96,83.04,82.91,82.98,2600.0,63.6145,63.6758,63.5761,63.6298,2600.0
2009-06-17 14:15:00,83.02,83.1,82.94,82.95,8200.0,63.6605,63.7218,63.5991,63.6068,8200.0
2009-06-17 14:20:00,82.94,83.04,82.88,83.02,3600.0,63.5991,63.6758,63.5531,63.6605,3600.0
2009-06-17 14:25:00,83.01,83.07,82.92,83.05,6800.0,63.6528,63.6988,63.5838,63.6835,6800.0
2009-06-17 14:30:00,83.07,83.07,82.79,82.81,6600.0,63.6988,63.6988,63.4841,63.4995,6600.0
2009-06-17 14:35:00,82.83,82.85,82.76,82.79,4700.0,63.5148,63.5301,63.4611,63.4841,4700.0
2009-06-17 14:40:00,82.81,82.81,82.58,82.58,7500.0,63.4995,63.4995,63.3231,63.3231,7500.0
2009-06-17 14:45:00,82.57,82.67,82.5,82.58,9900.0,63.3154,63.3921,63.2618,63.3231,9900.0
2009-06-17 14:50:00,82.55,82.55,82.43,82.51,3600.0,63.3001,63.3001,63.2081,63.2694,3600.0
2009-06-17 14:55:00,82.53,83.1,82.49,82.75,12500.0,63.2848,63.7218,63.2541,63.4535,12500.0
2009-06-17 15:00:00,82.76,82.76,82.58,82.68,6900.0,63.4611,63.4611,63.3231,63.3998,6900.0
2009-06-17 15:05:00,82.71,82.71,82.41,82.48,6900.0,63.4228,63.4228,63.1927,63.2464,6900.0
2009-06-17 15:10:00,82.49,82.53,82.44,82.53,6400.0,63.2541,63.2848,63.2157,63.2848,6400.0
2009-06-17 15:15:00,82.53,82.6,82.41,82.51,7300.0,63.2848,63.3384,63.1927,63.2694,7300.0
2009-06-17 15:20:00,82.51,82.66,82.47,82.6,12400.0,63.2694,63.3844,63.2387,63.3384,12400.0
2009-06-17 15:25:00,82.6,82.64,82.29,82.35,16200.0,63.3384,63.3691,63.1007,63.1467,16200.0
2009-06-17 15:30:00,82.34,82.39,82.21,82.29,18400.0,63.1391,63.1774,63.0394,63.1007,18400.0
2009-06-17 15:35:00,82.33,82.4,82.24,82.32,15700.0,63.1314,63.1851,63.0624,63.1237,15700.0
2009-06-17 15:40:00,82.32,82.54,82.23,82.43,19100.0,63.1237,63.2924,63.0547,63.2081,19100.0
2009-06-17 15:45:00,82.43,82.67,82.43,82.67,18000.0,63.2081,63.3921,63.2081,63.3921,18000.0
2009-06-17 15:50:00,82.67,82.72,82.42,82.57,17000.0,63.3921,63.4304,63.2004,63.3154,17000.0
2009-06-17 15:55:00,82.6,82.62,82.44,82.5,21500.0,63.3384,63.3538,63.2157,63.2618,21500.0
2009-06-18 09:30:00,82.6,82.6,81.97,82.19,4000.0,63.3384,63.3384,62.8553,63.024,4000.0
2009-06-18 09:35:00,82.16,82.25,81.46,81.48,13100.0,63.001,63.07,62.4643,62.4796,13100.0
2009-06-18 09:40:00,81.41,81.99,81.41,81.99,7500.0,62.4259,62.8707,62.4259,62.8707,7500.0
2009-06-18 09:45:00,82.01,82.01,81.82,81.98,2900.0,62.886,62.886,62.7403,62.863,2900.0
2009-06-18 09:50:00,81.91,81.91,81.6,81.7,4500.0,62.8093,62.8093,62.5716,62.6483,4500.0
2009-06-18 09:55:00,81.78,82.15,81.72,82.15,4800.0,62.7096,62.9934,62.6636,62.9934,4800.0
2009-06-18 10:00:00,82.31,82.5,82.22,82.37,11900.0,63.1161,63.2618,63.047,63.1621,11900.0
2009-06-18 10:05:00,82.37,82.48,82.31,82.36,6200.0,63.1621,63.2464,63.1161,63.1544,6200.0
2009-06-18 10:10:00,82.42,82.65,82.3,82.4,10400.0,63.2004,63.3768,63.1084,63.1851,10400.0
2009-06-18 10:15:00,82.6,82.6,82.34,82.4,3700.0,63.3384,63.3384,63.1391,63.1851,3700.0
2009-06-18 10:20:00,82.31,82.44,82.31,82.31,5200.0,63.1161,63.2157,63.1161,63.1161,5200.0
2009-06-18 10:25:00,82.31,82.36,82.27,82.28,6500.0,63.1161,63.1544,63.0854,63.0931,6500.0
2009-06-18 10:30:00,82.26,82.36,82.23,82.26,23100.0,63.0777,63.1544,63.0547,63.0777,23100.0
2009-06-18 10:35:00,82.28,82.3,82.23,82.3,5500.0,63.0931,63.1084,63.0547,63.1084,5500.0
2009-06-18 10:40:00,82.27,82.27,82.04,82.06,3300.0,63.0854,63.0854,62.909,62.9244,3300.0
2009-06-18 10:45:00,82.04,82.1,82.02,82.07,19300.0,62.909,62.955,62.8937,62.932,19300.0
2009-06-18 10:50:00,82.07,82.08,81.98,81.99,8900.0,62.932,62.9397,62.863,62.8707,8900.0
2009-06-18 10:55:00,81.99,82.05,81.98,82.01,5000.0,62.8707,62.9167,62.863,62.886,5000.0
2009-06-18 11:00:00,82.05,82.19,82.02,82.08,5400.0,62.9167,63.024,62.8937,62.9397,5400.0
2009-06-18 11:05:00,82.08,82.13,82.05,82.1,5100.0,62.9397,62.978,62.9167,62.955,5100.0
2009-06-18 11:10:00,82.1,82.18,82.07,82.1,13600.0,62.955,63.0164,62.932,62.955,13600.0
2009-06-18 11:15:00,82.1,82.12,82.05,82.11,9800.0,62.955,62.9704,62.9167,62.9627,9800.0
2009-06-18 11:20:00,82.11,82.16,82.07,82.14,5100.0,62.9627,63.001,62.932,62.9857,5100.0
2009-06-18 11:25:00,82.14,82.16,82.07,82.12,10800.0,62.9857,63.001,62.932,62.9704,10800.0
2009-06-18 11:30:00,82.13,82.19,82.08,82.16,11600.0,62.978,63.024,62.9397,63.001,11600.0
2009-06-18 11:35:00,82.15,82.21,82.06,82.1,18900.0,62.9934,63.0394,62.9244,62.955,18900.0
2009-06-18 11:40:00,82.1,82.21,82.08,82.15,11900.0,62.955,63.0394,62.9397,62.9934,11900.0
2009-06-18 11:45:00,82.16,82.17,82.07,82.12,12200.0,63.001,63.0087,62.932,62.9704,12200.0
2009-06-18 11:50:00,82.12,82.22,82.12,82.22,7400.0,62.9704,63.047,62.9704,63.047,7400.0
2009-06-18 11:55:00,82.21,82.25,82.18,82.24,3400.0,63.0394,63.07,63.0164,63.0624,3400.0
2009-06-18 12:00:00,82.24,82.31,82.23,82.29,5900.0,63.0624,63.1161,63.0547,63.1007,5900.0
2009-06-18 12:05:00,82.32,82.32,82.2,82.28,3700.0,63.1237,63.1237,63.0317,63.0931,3700.0
2009-06-18 12:10:00,82.27,82.34,82.26,82.31,4200.0,63.0854,63.1391,63.0777,63.1161,4200.0
2009-06-18 12:15:00,82.3,82.33,82.29,82.31,3300.0,63.1084,63.1314,63.1007,63.1161,3300.0
2009-06-18 12:20:00,82.31,82.31,82.17,82.19,4000.0,63.1161,63.1161,63.0087,63.024,4000.0
2009-06-18 12:25:00,82.19,82.38,82.16,82.38,7700.0,63.024,63.1697,63.001,63.1697,7700.0
2009-06-18 12:30:00,82.34,82.35,82.32,82.33,1800.0,63.1391,63.1467,63.1237,63.1314,1800.0
2009-06-18 12:35:00,82.33,82.35,82.25,82.34,5000.0,63.1314,63.1467,63.07,63.1391,5000.0
2009-06-18 12:40:00,82.32,82.37,82.28,82.37,4100.0,63.1237,63.1621,63.0931,63.1621,4100.0
2009-06-18 12:45:00,82.37,82.54,82.32,82.54,4100.0,63.1621,63.2924,63.1237,63.2924,4100.0
2009-06-18 12:50:00,82.57,82.62,82.48,82.5,5700.0,63.3154,63.3538,63.2464,63.2618,5700.0
2009-06-18 12:55:00,82.5,82.59,82.5,82.57,3800.0,63.2618,63.3308,63.2618,63.3154,3800.0
2009-06-18 13:00:00,82.57,82.64,82.5,82.6,5900.0,63.3154,63.3691,63.2618,63.3384,5900.0
2009-06-18 13:05:00,82.56,82.69,82.55,82.63,4900.0,63.3078,63.4074,63.3001,63.3614,4900.0
2009-06-18 13:10:00,82.64,82.64,82.57,82.59,2900.0,63.3691,63.3691,63.3154,63.3308,2900.0
2009-06-18 13:15:00,82.6,82.61,82.46,82.51,6000.0,63.3384,63.3461,63.2311,63.2694,6000.0
2009-06-18 13:20:00,82.56,82.64,82.56,82.61,6100.0,63.3078,63.3691,63.3078,63.3461,6100.0
2009-06-18 13:25:00,82.63,82.72,82.61,82.67,8900.0,63.3614,63.4304,63.3461,63.3921,8900.0
2009-06-18 13:30:00,82.68,82.68,82.63,82.63,5600.0,63.3998,63.3998,63.3614,63.3614,5600.0
2009-06-18 13:35:00,82.64,82.65,82.55,82.55,11400.0,63.3691,63.3768,63.3001,63.3001,11400.0
2009-06-18 13:40:00,82.5,82.67,82.5,82.61,6000.0,63.2618,63.3921,63.2618,63.3461,6000.0
2009-06-18 13:45:00,82.6,82.67,82.58,82.63,5100.0,63.3384,63.3921,63.3231,63.3614,5100.0
2009-06-18 13:50:00,82.62,82.64,82.59,82.61,1300.0,63.3538,63.3691,63.3308,63.3461,1300.0
2009-06-18 13:55:00,82.63,82.63,82.41,82.41,5800.0,63.3614,63.3614,63.1927,63.1927,5800.0
2009-06-18 14:00:00,82.42,82.43,82.26,82.32,6400.0,63.2004,63.2081,63.0777,63.1237,6400.0
2009-06-18 14:05:00,82.32,82.36,82.25,82.33,7900.0,63.1237,63.1544,63.07,63.1314,7900.0
2009-06-18 14:10:00,82.32,82.32,82.21,82.31,5300.0,63.1237,63.1237,63.0394,63.1161,5300.0
2009-06-18 14:15:00,82.32,82.37,82.3,82.35,4200.0,63.1237,63.1621,63.1084,63.1467,4200.0
2009-06-18 14:20:00,82.37,82.39,82.2,82.24,7200.0,63.1621,63.1774,63.0317,63.0624,7200.0
2009-06-18 14:25:00,82.26,82.32,82.17,82.32,4400.0,63.0777,63.1237,63.0087,63.1237,4400.0
2009-06-18 14:30:00,82.32,82.36,82.25,82.32,10900.0,63.1237,63.1544,63.07,63.1237,10900.0
2009-06-18 14:35:00,82.31,82.36,82.28,82.32,5300.0,63.1161,63.1544,63.0931,63.1237,5300.0
2009-06-18 14:40:00,82.34,82.45,82.3,82.43,7800.0,63.1391,63.2234,63.1084,63.2081,7800.0
2009-06-18 14:45:00,82.43,82.5,82.38,82.38,6000.0,63.2081,63.2618,63.1697,63.1697,6000.0
2009-06-18 14:50:00,82.38,82.43,82.34,82.36,5300.0,63.1697,63.2081,63.1391,63.1544,5300.0
2009-06-18 14:55:00,82.36,82.5,82.33,82.5,7800.0,63.1544,63.2618,63.1314,63.2618,7800.0
2009-06-18 15:00:00,82.54,82.54,82.32,82.35,5000.0,63.2924,63.2924,63.1237,63.1467,5000.0
2009-06-18 15:05:00,82.36,82.5,82.36,82.5,4800.0,63.1544,63.2618,63.1544,63.2618,4800.0
2009-06-18 15:10:00,82.51,82.53,82.39,82.45,6400.0,63.2694,63.2848,63.1774,63.2234,6400.0
2009-06-18 15:15:00,82.46,82.51,82.37,82.51,10100.0,63.2311,63.2694,63.1621,63.2694,10100.0
2009-06-18 15:20:00,82.51,82.51,82.33,82.39,13300.0,63.2694,63.2694,63.1314,63.1774,13300.0
2009-06-18 15:25:00,82.39,82.41,82.3,82.39,11300.0,63.1774,63.1927,63.1084,63.1774,11300.0
2009-06-18 15:30:00,82.39,82.46,82.35,82.37,10700.0,63.1774,63.2311,63.1467,63.1621,10700.0
2009-06-18 15:35:00,82.39,82.42,82.27,82.3,15000.0,63.1774,63.2004,63.0854,63.1084,15000.0
2009-06-18 15:40:00,82.31,82.46,82.31,82.43,12100.0,63.1161,63.2311,63.1161,63.2081,12100.0
2009-06-18 15:45:00,82.41,82.46,82.24,82.36,13800.0,63.1927,63.2311,63.0624,63.1544,13800.0
2009-06-18 15:50:00,82.35,82.38,82.2,82.38,14500.0,63.1467,63.1697,63.0317,63.1697,14500.0
2009-06-18 15:55:00,82.38,82.43,82.3,82.35,14100.0,63.1697,63.2081,63.1084,63.1467,14100.0
2009-06-19 09:30:00,82.31,82.5,81.67,82.4,155800.0,63.1161,63.2618,62.6253,63.1851,155800.0
2009-06-19 09:35:00,82.45,82.45,81.92,82.3,16900.0,63.2234,63.2234,62.817,63.1084,16900.0
2009-06-19 09:40:00,82.36,82.65,82.21,82.32,26200.0,63.1544,63.3768,63.0394,63.1237,26200.0
2009-06-19 09:45:00,82.32,82.44,82.18,82.27,12300.0,63.1237,63.2157,63.0164,63.0854,12300.0
2009-06-19 09:50:00,82.26,82.41,82.15,82.26,20900.0,63.0777,63.1927,62.9934,63.0777,20900.0
2009-06-19 09:55:00,82.32,82.47,82.19,82.31,14800.0,63.1237,63.2387,63.024,63.1161,14800.0
2009-06-19 10:00:00,82.32,82.34,82.18,82.2,6600.0,63.1237,63.1391,63.0164,63.0317,6600.0
2009-06-19 10:05:00,82.21,82.26,81.99,82.0,19900.0,63.0394,63.0777,62.8707,62.8783,19900.0
2009-06-19 10:10:00,81.99,82.05,81.93,81.93,30800.0,62.8707,62.9167,62.8247,62.8247,30800.0
2009-06-19 10:15:00,81.88,81.94,81.76,81.93,31400.0,62.7863,62.8323,62.6943,62.8247,31400.0
2009-06-19 10:20:00,81.93,82.02,81.87,81.94,33400.0,62.8247,62.8937,62.7787,62.8323,33400.0
2009-06-19 10:25:00,81.93,81.98,81.9,81.94,6400.0,62.8247,62.863,62.8017,62.8323,6400.0
2009-06-19 10:30:00,81.93,82.05,81.9,81.96,15600.0,62.8247,62.9167,62.8017,62.8477,15600.0
2009-06-19 10:35:00,81.98,82.01,81.91,81.94,20500.0,62.863,62.886,62.8093,62.8323,20500.0
2009-06-19 10:40:00,81.94,82.0,81.92,81.97,10800.0,62.8323,62.8783,62.817,62.8553,10800.0
2009-06-19 10:45:00,81.93,82.1,81.92,82.1,22500.0,62.8247,62.955,62.817,62.955,22500.0
2009-06-19 10:50:00,82.1,82.37,82.1,82.37,24600.0,62.955,63.1621,62.955,63.1621,24600.0
2009-06-19 10:55:00,82.37,82.42,82.23,82.24,12300.0,63.1621,63.2004,63.0547,63.0624,12300.0
2009-06-19 11:00:00,82.27,82.37,82.16,82.19,12000.0,63.0854,63.1621,63.001,63.024,12000.0
2009-06-19 11:05:00,82.21,82.3,82.16,82.29,9700.0,63.0394,63.1084,63.001,63.1007,9700.0
2009-06-19 11:10:00,82.27,82.3,82.14,82.14,4200.0,63.0854,63.1084,62.9857,62.9857,4200.0
2009-06-19 11:15:00,82.14,82.2,82.12,82.16,8000.0,62.9857,63.0317,62.9704,63.001,8000.0
2009-06-19 11:20:00,82.15,82.19,82.07,82.14,8500.0,62.9934,63.024,62.932,62.9857,8500.0
2009-06-19 11:25:00,82.13,82.24,82.1,82.14,6300.0,62.978,63.0624,62.955,62.9857,6300.0
2009-06-19 11:30:00,82.14,82.14,82.07,82.1,14100.0,62.9857,62.9857,62.932,62.955,14100.0
2009-06-19 11:35:00,82.1,82.14,82.07,82.1,12100.0,62.955,62.9857,62.932,62.955,12100.0
2009-06-19 11:40:00,82.07,82.1,82.0,82.08,14600.0,62.932,62.955,62.8783,62.9397,14600.0
2009-06-19 11:45:00,82.06,82.08,82.02,82.05,4700.0,62.9244,62.9397,62.8937,62.9167,4700.0
2009-06-19 11:50:00,82.05,82.06,81.97,81.97,15000.0,62.9167,62.9244,62.8553,62.8553,15000.0
2009-06-19 11:55:00,81.95,82.04,81.95,81.98,19100.0,62.84,62.909,62.84,62.863,19100.0
2009-06-19 12:00:00,81.95,82.02,81.94,81.94,17100.0,62.84,62.8937,62.8323,62.8323,17100.0
2009-06-19 12:05:00,81.95,82.0,81.9,81.9,8300.0,62.84,62.8783,62.8017,62.8017,8300.0
2009-06-19 12:10:00,81.9,81.9,81.57,81.57,19800.0,62.8017,62.8017,62.5486,62.5486,19800.0
2009-06-19 12:15:00,81.57,81.62,81.57,81.61,4100.0,62.5486,62.587,62.5486,62.5793,4100.0
2009-06-19 12:20:00,81.58,81.6,81.27,81.31,16600.0,62.5563,62.5716,62.3186,62.3492,16600.0
2009-06-19 12:25:00,81.3,81.33,81.24,81.29,6500.0,62.3416,62.3646,62.2956,62.3339,6500.0
2009-06-19 12:30:00,81.28,81.31,81.21,81.3,4600.0,62.3262,62.3492,62.2726,62.3416,4600.0
2009-06-19 12:35:00,81.28,81.28,81.21,81.21,3200.0,62.3262,62.3262,62.2726,62.2726,3200.0
2009-06-19 12:40:00,81.23,81.24,81.19,81.2,4600.0,62.2879,62.2956,62.2572,62.2649,4600.0
2009-06-19 12:45:00,81.19,81.22,81.13,81.13,6700.0,62.2572,62.2802,62.2112,62.2112,6700.0
2009-06-19 12:50:00,81.12,81.2,81.11,81.13,6800.0,62.2036,62.2649,62.1959,62.2112,6800.0
2009-06-19 12:55:00,81.15,81.15,81.03,81.04,5200.0,62.2266,62.2266,62.1345,62.1422,5200.0
2009-06-19 13:00:00,81.04,81.13,81.04,81.08,4300.0,62.1422,62.2112,62.1422,62.1729,4300.0
2009-06-19 13:05:00,81.07,81.16,81.04,81.15,4600.0,62.1652,62.2342,62.1422,62.2266,4600.0
2009-06-19 13:10:00,81.14,81.26,81.11,81.22,3400.0,62.2189,62.3109,62.1959,62.2802,3400.0
2009-06-19 13:15:00,81.22,81.27,81.2,81.25,3800.0,62.2802,62.3186,62.2649,62.3032,3800.0
2009-06-19 13:20:00,81.24,81.24,81.05,81.07,8200.0,62.2956,62.2956,62.1499,62.1652,8200.0
2009-06-19 13:25:00,81.06,81.16,81.03,81.15,6000.0,62.1575,62.2342,62.1345,62.2266,6000.0
2009-06-19 13:30:00,81.15,81.2,81.14,81.17,2300.0,62.2266,62.2649,62.2189,62.2419,2300.0
2009-06-19 13:35:00,81.17,81.21,81.14,81.15,5800.0,62.2419,62.2726,62.2189,62.2266,5800.0
2009-06-19 13:40:00,81.14,81.15,81.06,81.06,4500.0,62.2189,62.2266,62.1575,62.1575,4500.0
2009-06-19 13:45:00,81.07,81.07,80.97,81.02,6200.0,62.1652,62.1652,62.0885,62.1269,6200.0
2009-06-19 13:50:00,81.01,81.04,80.88,80.98,19500.0,62.1192,62.1422,62.0195,62.0962,19500.0
2009-06-19 13:55:00,80.98,80.98,80.78,80.79,11500.0,62.0962,62.0962,61.9428,61.9505,11500.0
2009-06-19 14:00:00,80.79,80.8,80.69,80.69,18600.0,61.9505,61.9582,61.8738,61.8738,18600.0
2009-06-19 14:05:00,80.69,80.7,80.57,80.6,21600.0,61.8738,61.8815,61.7818,61.8048,21600.0
2009-06-19 14:10:00,80.61,80.61,80.44,80.54,11300.0,61.8125,61.8125,61.6821,61.7588,11300.0
2009-06-19 14:15:00,80.51,80.62,80.49,80.51,8500.0,61.7358,61.8201,61.7205,61.7358,8500.0
2009-06-19 14:20:00,80.49,80.53,80.49,80.51,12000.0,61.7205,61.7511,61.7205,61.7358,12000.0
2009-06-19 14:25:00,80.5,80.7,80.5,80.63,25600.0,61.7281,61.8815,61.7281,61.8278,25600.0
2009-06-19 14:30:00,80.64,80.78,80.61,80.74,7500.0,61.8355,61.9428,61.8125,61.9122,7500.0
2009-06-19 14:35:00,80.74,80.74,80.57,80.65,17300.0,61.9122,61.9122,61.7818,61.8432,17300.0
2009-06-19 14:40:00,80.67,80.76,80.65,80.75,4900.0,61.8585,61.9275,61.8432,61.9198,4900.0
2009-06-19 14:45:00,80.76,80.86,80.75,80.85,16100.0,61.9275,62.0042,61.9198,61.9965,16100.0
2009-06-19 14:50:00,80.86,80.96,80.82,80.85,8500.0,62.0042,62.0809,61.9735,61.9965,8500.0
2009-06-19 14:55:00,80.83,80.97,80.79,80.94,33800.0,61.9812,62.0885,61.9505,62.0655,33800.0
2009-06-19 15:00:00,80.96,81.02,80.9,80.98,26500.0,62.0809,62.1269,62.0349,62.0962,26500.0
2009-06-19 15:05:00,80.99,81.0,80.83,80.89,10900.0,62.1039,62.1115,61.9812,62.0272,10900.0
2009-06-19 15:10:00,80.91,80.99,80.86,80.86,17400.0,62.0425,62.1039,62.0042,62.0042,17400.0
2009-06-19 15:15:00,80.86,81.01,80.85,80.99,13600.0,62.0042,62.1192,61.9965,62.1039,13600.0
2009-06-19 15:20:00,80.99,81.04,80.9,80.9,11600.0,62.1039,62.1422,62.0349,62.0349,11600.0
2009-06-19 15:25:00,80.89,81.06,80.87,81.06,12600.0,62.0272,62.1575,62.0119,62.1575,12600.0
2009-06-19 15:30:00,81.08,81.16,81.03,81.08,12600.0,62.1729,62.2342,62.1345,62.1729,12600.0
2009-06-19 15:35:00,81.07,81.14,81.02,81.05,19600.0,62.1652,62.2189,62.1269,62.1499,19600.0
2009-06-19 15:40:00,81.05,81.12,80.94,81.01,37600.0,62.1499,62.2036,62.0655,62.1192,37600.0
2009-06-19 15:45:00,81.0,81.0,80.8,80.91,33800.0,62.1115,62.1115,61.9582,62.0425,33800.0
2009-06-19 15:50:00,80.91,80.96,80.77,80.82,36800.0,62.0425,62.0809,61.9352,61.9735,36800.0
2009-06-19 15:55:00,80.81,80.83,80.57,80.68,87900.0,61.9658,61.9812,61.7818,61.8662,87900.0
2009-06-22 09:30:00,80.36,80.48,79.78,79.8,15800.0,61.6208,61.7128,61.176,61.1914,15800.0
2009-06-22 09:35:00,79.77,80.11,79.76,80.09,21400.0,61.1684,61.4291,61.1607,61.4137,21400.0
2009-06-22 09:40:00,80.09,80.2,79.77,79.92,9400.0,61.4137,61.4981,61.1684,61.2834,9400.0
2009-06-22 09:45:00,79.91,79.91,79.48,79.48,23400.0,61.2757,61.2757,60.946,60.946,23400.0
2009-06-22 09:50:00,79.45,79.66,79.43,79.55,17500.0,60.923,61.084,60.9076,60.9997,17500.0
2009-06-22 09:55:00,79.47,79.55,79.29,79.35,14900.0,60.9383,60.9997,60.8003,60.8463,14900.0
2009-06-22 10:00:00,79.27,79.37,79.16,79.27,17600.0,60.785,60.8616,60.7006,60.785,17600.0
2009-06-22 10:05:00,79.27,79.4,79.21,79.37,12000.0,60.785,60.8846,60.7389,60.8616,12000.0
2009-06-22 10:10:00,79.35,79.4,79.26,79.34,9600.0,60.8463,60.8846,60.7773,60.8386,9600.0
2009-06-22 10:15:00,79.39,79.43,79.12,79.17,12900.0,60.877,60.9076,60.6699,60.7083,12900.0
2009-06-22 10:20:00,79.18,79.25,79.14,79.17,9200.0,60.7159,60.7696,60.6853,60.7083,9200.0
2009-06-22 10:25:00,79.23,79.23,79.03,79.17,11100.0,60.7543,60.7543,60.6009,60.7083,11100.0
2009-06-22 10:30:00,79.09,79.13,79.0,79.03,8900.0,60.6469,60.6776,60.5779,60.6009,8900.0
2009-06-22 10:35:00,79.04,79.06,78.98,79.04,4100.0,60.6086,60.6239,60.5626,60.6086,4100.0
2009-06-22 10:40:00,79.03,79.1,78.95,78.95,6900.0,60.6009,60.6546,60.5396,60.5396,6900.0
2009-06-22 10:45:00,78.95,79.03,78.92,79.01,4400.0,60.5396,60.6009,60.5166,60.5856,4400.0
2009-06-22 10:50:00,78.95,79.01,78.91,78.92,3300.0,60.5396,60.5856,60.5089,60.5166,3300.0
2009-06-22 10:55:00,78.93,78.94,78.87,78.87,3800.0,60.5242,60.5319,60.4782,60.4782,3800.0
2009-06-22 11:00:00,78.87,78.91,78.72,78.81,6500.0,60.4782,60.5089,60.3632,60.4322,6500.0
2009-06-22 11:05:00,78.8,78.94,78.78,78.9,7100.0,60.4246,60.5319,60.4092,60.5012,7100.0
2009-06-22 11:10:00,78.84,78.9,78.79,78.79,3600.0,60.4552,60.5012,60.4169,60.4169,3600.0
2009-06-22 11:15:00,78.79,78.94,78.76,78.92,4200.0,60.4169,60.5319,60.3939,60.5166,4200.0
2009-06-22 11:20:00,78.91,78.97,78.86,78.91,4500.0,60.5089,60.5549,60.4706,60.5089,4500.0
2009-06-22 11:25:00,78.86,78.95,78.86,78.87,8600.0,60.4706,60.5396,60.4706,60.4782,8600.0
2009-06-22 11:30:00,78.86,78.92,78.77,78.82,6700.0,60.4706,60.5166,60.4016,60.4399,6700.0
2009-06-22 11:35:00,78.82,78.83,78.73,78.75,9100.0,60.4399,60.4476,60.3709,60.3862,9100.0
2009-06-22 11:40:00,78.75,78.95,78.75,78.87,7600.0,60.3862,60.5396,60.3862,60.4782,7600.0
2009-06-22 11:45:00,78.89,78.89,78.72,78.72,7400.0,60.4936,60.4936,60.3632,60.3632,7400.0
2009-06-22 11:50:00,78.72,78.81,78.69,78.8,3300.0,60.3632,60.4322,60.3402,60.4246,3300.0
2009-06-22 11:55:00,78.82,78.82,78.72,78.78,2800.0,60.4399,60.4399,60.3632,60.4092,2800.0
2009-06-22 12:00:00,78.72,78.78,78.69,78.71,5700.0,60.3632,60.4092,60.3402,60.3555,5700.0
2009-06-22 12:05:00,78.72,78.74,78.63,78.64,5600.0,60.3632,60.3785,60.2942,60.3019,5600.0
2009-06-22 12:10:00,78.63,78.66,78.59,78.65,2800.0,60.2942,60.3172,60.2635,60.3095,2800.0
2009-06-22 12:15:00,78.65,78.7,78.6,78.6,2500.0,60.3095,60.3479,60.2712,60.2712,2500.0
2009-06-22 12:20:00,78.6,78.6,78.49,78.52,6100.0,60.2712,60.2712,60.1868,60.2099,6100.0
2009-06-22 12:25:00,78.5,78.6,78.5,78.56,10500.0,60.1945,60.2712,60.1945,60.2405,10500.0
2009-06-22 12:30:00,78.57,78.69,78.55,78.56,22400.0,60.2482,60.3402,60.2329,60.2405,22400.0
2009-06-22 12:35:00,78.55,78.61,78.53,78.56,31000.0,60.2329,60.2789,60.2175,60.2405,31000.0
2009-06-22 12:40:00,78.54,78.65,78.53,78.62,8900.0,60.2252,60.3095,60.2175,60.2865,8900.0
2009-06-22 12:45:00,78.59,78.65,78.54,78.56,26100.0,60.2635,60.3095,60.2252,60.2405,26100.0
2009-06-22 12:50:00,78.56,78.6,78.5,78.56,30000.0,60.2405,60.2712,60.1945,60.2405,30000.0
2009-06-22 12:55:00,78.54,78.61,78.51,78.59,19400.0,60.2252,60.2789,60.2022,60.2635,19400.0
2009-06-22 13:00:00,78.58,78.62,78.48,78.48,3400.0,60.2559,60.2865,60.1792,60.1792,3400.0
2009-06-22 13:05:00,78.51,78.62,78.51,78.62,5000.0,60.2022,60.2865,60.2022,60.2865,5000.0
2009-06-22 13:10:00,78.61,78.63,78.53,78.53,9700.0,60.2789,60.2942,60.2175,60.2175,9700.0
2009-06-22 13:15:00,78.51,78.55,78.44,78.48,4800.0,60.2022,60.2329,60.1485,60.1792,4800.0
2009-06-22 13:20:00,78.48,78.52,78.46,78.5,5800.0,60.1792,60.2099,60.1638,60.1945,5800.0
2009-06-22 13:25:00,78.46,78.53,78.44,78.52,7100.0,60.1638,60.2175,60.1485,60.2099,7100.0
2009-06-22 13:30:00,78.48,78.54,78.48,78.51,4000.0,60.1792,60.2252,60.1792,60.2022,4000.0
2009-06-22 13:35:00,78.5,78.51,78.47,78.47,2000.0,60.1945,60.2022,60.1715,60.1715,2000.0
2009-06-22 13:40:00,78.47,78.56,78.47,78.53,9300.0,60.1715,60.2405,60.1715,60.2175,9300.0
2009-06-22 13:45:00,78.51,78.51,78.46,78.5,4300.0,60.2022,60.2022,60.1638,60.1945,4300.0
2009-06-22 13:50:00,78.49,78.53,78.45,78.5,6800.0,60.1868,60.2175,60.1562,60.1945,6800.0
2009-06-22 13:55:00,78.51,78.52,78.44,78.5,5400.0,60.2022,60.2099,60.1485,60.1945,5400.0
2009-06-22 14:00:00,78.49,78.57,78.47,78.53,9600.0,60.1868,60.2482,60.1715,60.2175,9600.0
2009-06-22 14:05:00,78.51,78.53,78.43,78.48,4900.0,60.2022,60.2175,60.1408,60.1792,4900.0
2009-06-22 14:10:00,78.46,78.48,78.41,78.45,4600.0,60.1638,60.1792,60.1255,60.1562,4600.0
2009-06-22 14:15:00,78.43,78.55,78.42,78.53,4500.0,60.1408,60.2329,60.1332,60.2175,4500.0
2009-06-22 14:20:00,78.53,78.57,78.5,78.55,5100.0,60.2175,60.2482,60.1945,60.2329,5100.0
2009-06-22 14:25:00,78.53,78.59,78.45,78.48,7900.0,60.2175,60.2635,60.1562,60.1792,7900.0
2009-06-22 14:30:00,78.48,78.57,78.44,78.53,11700.0,60.1792,60.2482,60.1485,60.2175,11700.0
2009-06-22 14:35:00,78.54,78.69,78.51,78.68,19700.0,60.2252,60.3402,60.2022,60.3325,19700.0
2009-06-22 14:40:00,78.65,78.73,78.64,78.69,6200.0,60.3095,60.3709,60.3019,60.3402,6200.0
2009-06-22 14:45:00,78.71,78.72,78.67,78.67,6100.0,60.3555,60.3632,60.3249,60.3249,6100.0
2009-06-22 14:50:00,78.66,78.77,78.66,78.75,6800.0,60.3172,60.4016,60.3172,60.3862,6800.0
2009-06-22 14:55:00,78.75,78.79,78.71,78.78,5000.0,60.3862,60.4169,60.3555,60.4092,5000.0
2009-06-22 15:00:00,78.82,78.94,78.78,78.88,10500.0,60.4399,60.5319,60.4092,60.4859,10500.0
2009-06-22 15:05:00,78.82,78.82,78.73,78.74,5500.0,60.4399,60.4399,60.3709,60.3785,5500.0
2009-06-22 15:10:00,78.78,78.78,78.66,78.73,12800.0,60.4092,60.4092,60.3172,60.3709,12800.0
2009-06-22 15:15:00,78.77,78.82,78.71,78.82,8800.0,60.4016,60.4399,60.3555,60.4399,8800.0
2009-06-22 15:20:00,78.81,78.83,78.74,78.79,8800.0,60.4322,60.4476,60.3785,60.4169,8800.0
2009-06-22 15:25:00,78.77,78.77,78.65,78.7,6400.0,60.4016,60.4016,60.3095,60.3479,6400.0
2009-06-22 15:30:00,78.72,78.85,78.67,78.68,15200.0,60.3632,60.4629,60.3249,60.3325,15200.0
2009-06-22 15:35:00,78.69,78.87,78.66,78.87,11400.0,60.3402,60.4782,60.3172,60.4782,11400.0
2009-06-22 15:40:00,78.85,78.85,78.5,78.51,17300.0,60.4629,60.4629,60.1945,60.2022,17300.0
2009-06-22 15:45:00,78.52,78.7,78.52,78.64,18300.0,60.2099,60.3479,60.2099,60.3019,18300.0
2009-06-22 15:50:00,78.59,78.62,78.41,78.56,17100.0,60.2635,60.2865,60.1255,60.2405,17100.0
2009-06-22 15:55:00,78.56,78.56,78.4,78.46,29300.0,60.2405,60.2405,60.1178,60.1638,29300.0
2009-06-23 09:30:00,78.13,78.81,78.01,78.3,6100.0,59.9108,60.4322,59.8188,60.0412,6100.0
2009-06-23 09:35:00,78.32,78.56,78.16,78.23,10500.0,60.0565,60.2405,59.9338,59.9875,10500.0
2009-06-23 09:40:00,78.2,78.36,77.84,77.84,13100.0,59.9645,60.0872,59.6884,59.6884,13100.0
2009-06-23 09:45:00,77.86,78.05,77.68,77.95,33900.0,59.7038,59.8495,59.5657,59.7728,33900.0
2009-06-23 09:50:00,77.97,78.4,77.96,78.3,8400.0,59.7881,60.1178,59.7804,60.0412,8400.0
2009-06-23 09:55:00,78.32,78.4,78.23,78.31,6500.0,60.0565,60.1178,59.9875,60.0488,6500.0
2009-06-23 10:00:00,78.28,78.39,77.92,78.39,25100.0,60.0258,60.1102,59.7498,60.1102,25100.0
2009-06-23 10:05:00,78.45,78.45,78.0,78.07,7200.0,60.1562,60.1562,59.8111,59.8648,7200.0
2009-06-23 10:10:00,78.04,78.04,77.64,77.64,13600.0,59.8418,59.8418,59.5351,59.5351,13600.0
2009-06-23 10:15:00,77.63,77.85,77.61,77.85,5800.0,59.5274,59.6961,59.5121,59.6961,5800.0
2009-06-23 10:20:00,77.84,77.87,77.76,77.78,7200.0,59.6884,59.7114,59.6271,59.6424,7200.0
2009-06-23 10:25:00,77.77,77.81,77.56,77.58,7000.0,59.6347,59.6654,59.4737,59.4891,7000.0
2009-06-23 10:30:00,77.64,77.73,77.61,77.63,4900.0,59.5351,59.6041,59.5121,59.5274,4900.0
2009-06-23 10:35:00,77.66,77.79,77.56,77.56,7700.0,59.5504,59.6501,59.4737,59.4737,7700.0
2009-06-23 10:40:00,77.55,77.62,77.27,77.43,6900.0,59.466,59.5197,59.2513,59.374,6900.0
2009-06-23 10:45:00,77.41,77.63,77.38,77.63,12000.0,59.3587,59.5274,59.3357,59.5274,12000.0
2009-06-23 10:50:00,77.55,77.79,77.55,77.75,21500.0,59.466,59.6501,59.466,59.6194,21500.0
2009-06-23 10:55:00,77.76,77.76,77.62,77.64,20000.0,59.6271,59.6271,59.5197,59.5351,20000.0
2009-06-23 11:00:00,77.64,77.7,77.61,77.63,9000.0,59.5351,59.5811,59.5121,59.5274,9000.0
2009-06-23 11:05:00,77.64,77.67,77.62,77.63,12000.0,59.5351,59.5581,59.5197,59.5274,12000.0
2009-06-23 11:10:00,77.63,77.64,77.48,77.49,16300.0,59.5274,59.5351,59.4124,59.42,16300.0
2009-06-23 11:15:00,77.5,77.53,77.47,77.53,17200.0,59.4277,59.4507,59.4047,59.4507,17200.0
2009-06-23 11:20:00,77.53,77.55,77.47,77.48,8800.0,59.4507,59.466,59.4047,59.4124,8800.0
2009-06-23 11:25:00,77.45,77.51,77.39,77.39,4100.0,59.3894,59.4354,59.3434,59.3434,4100.0
2009-06-23 11:30:00,77.39,77.44,77.32,77.35,8200.0,59.3434,59.3817,59.2897,59.3127,8200.0
2009-06-23 11:35:00,77.36,77.39,77.32,77.35,9600.0,59.3204,59.3434,59.2897,59.3127,9600.0
2009-06-23 11:40:00,77.34,77.34,77.22,77.28,14300.0,59.305,59.305,59.213,59.259,14300.0
2009-06-23 11:45:00,77.28,77.3,77.19,77.24,13800.0,59.259,59.2743,59.19,59.2283,13800.0
2009-06-23 11:50:00,77.24,77.35,77.24,77.31,7600.0,59.2283,59.3127,59.2283,59.282,7600.0
2009-06-23 11:55:00,77.3,77.4,77.29,77.34,6000.0,59.2743,59.351,59.2667,59.305,6000.0
2009-06-23 12:00:00,77.36,77.36,77.24,77.24,8500.0,59.3204,59.3204,59.2283,59.2283,8500.0
2009-06-23 12:05:00,77.2,77.24,77.14,77.15,4300.0,59.1977,59.2283,59.1517,59.1593,4300.0
2009-06-23 12:10:00,77.15,77.2,77.12,77.17,11100.0,59.1593,59.1977,59.1363,59.1747,11100.0
2009-06-23 12:15:00,77.18,77.24,77.15,77.24,7300.0,59.1823,59.2283,59.1593,59.2283,7300.0
2009-06-23 12:20:00,77.23,77.28,77.23,77.27,6300.0,59.2207,59.259,59.2207,59.2513,6300.0
2009-06-23 12:25:00,77.28,77.33,77.23,77.24,13900.0,59.259,59.2973,59.2207,59.2283,13900.0
2009-06-23 12:30:00,77.25,77.44,77.24,77.44,10300.0,59.236,59.3817,59.2283,59.3817,10300.0
2009-06-23 12:35:00,77.44,77.59,77.35,77.52,11900.0,59.3817,59.4967,59.3127,59.443,11900.0
2009-06-23 12:40:00,77.51,77.53,77.39,77.42,32600.0,59.4354,59.4507,59.3434,59.3664,32600.0
2009-06-23 12:45:00,77.42,77.47,77.36,77.41,7000.0,59.3664,59.4047,59.3204,59.3587,7000.0
2009-06-23 12:50:00,77.44,77.44,77.3,77.32,7800.0,59.3817,59.3817,59.2743,59.2897,7800.0
2009-06-23 12:55:00,77.32,77.38,77.3,77.31,2500.0,59.2897,59.3357,59.2743,59.282,2500.0
2009-06-23 13:00:00,77.31,77.49,77.31,77.48,8900.0,59.282,59.42,59.282,59.4124,8900.0
2009-06-23 13:05:00,77.49,77.58,77.43,77.57,9600.0,59.42,59.4891,59.374,59.4814,9600.0
2009-06-23 13:10:00,77.6,77.6,77.41,77.41,18000.0,59.5044,59.5044,59.3587,59.3587,18000.0
2009-06-23 13:15:00,77.37,77.49,77.37,77.49,5200.0,59.328,59.42,59.328,59.42,5200.0
2009-06-23 13:20:00,77.49,77.53,77.47,77.51,3000.0,59.42,59.4507,59.4047,59.4354,3000.0
2009-06-23 13:25:00,77.49,77.58,77.49,77.56,10000.0,59.42,59.4891,59.42,59.4737,10000.0
2009-06-23 13:30:00,77.54,77.69,77.54,77.69,5900.0,59.4584,59.5734,59.4584,59.5734,5900.0
2009-06-23 13:35:00,77.68,77.68,77.52,77.56,8300.0,59.5657,59.5657,59.443,59.4737,8300.0
2009-06-23 13:40:00,77.56,77.57,77.49,77.57,9900.0,59.4737,59.4814,59.42,59.4814,9900.0
2009-06-23 13:45:00,77.56,77.56,77.42,77.42,3700.0,59.4737,59.4737,59.3664,59.3664,3700.0
2009-06-23 13:50:00,77.42,77.46,77.36,77.36,4800.0,59.3664,59.397,59.3204,59.3204,4800.0
2009-06-23 13:55:00,77.4,77.4,77.28,77.29,4100.0,59.351,59.351,59.259,59.2667,4100.0
2009-06-23 14:00:00,77.28,77.42,77.25,77.4,6300.0,59.259,59.3664,59.236,59.351,6300.0
2009-06-23 14:05:00,77.4,77.43,77.37,77.42,5600.0,59.351,59.374,59.328,59.3664,5600.0
2009-06-23 14:10:00,77.43,77.6,77.41,77.54,10700.0,59.374,59.5044,59.3587,59.4584,10700.0
2009-06-23 14:15:00,77.54,77.66,77.54,77.63,13700.0,59.4584,59.5504,59.4584,59.5274,13700.0
2009-06-23 14:20:00,77.63,77.66,77.55,77.57,6100.0,59.5274,59.5504,59.466,59.4814,6100.0
2009-06-23 14:25:00,77.54,77.57,77.5,77.56,4300.0,59.4584,59.4814,59.4277,59.4737,4300.0
2009-06-23 14:30:00,77.55,77.57,77.5,77.56,9100.0,59.466,59.4814,59.4277,59.4737,9100.0
2009-06-23 14:35:00,77.56,77.57,77.49,77.5,5200.0,59.4737,59.4814,59.42,59.4277,5200.0
2009-06-23 14:40:00,77.5,77.51,77.38,77.38,6900.0,59.4277,59.4354,59.3357,59.3357,6900.0
2009-06-23 14:45:00,77.39,77.49,77.39,77.46,4400.0,59.3434,59.42,59.3434,59.397,4400.0
2009-06-23 14:50:00,77.48,77.7,77.48,77.67,8600.0,59.4124,59.5811,59.4124,59.5581,8600.0
2009-06-23 14:55:00,77.65,77.66,77.55,77.58,11400.0,59.5427,59.5504,59.466,59.4891,11400.0
2009-06-23 15:00:00,77.58,77.58,77.49,77.57,5600.0,59.4891,59.4891,59.42,59.4814,5600.0
2009-06-23 15:05:00,77.58,77.59,77.45,77.49,6900.0,59.4891,59.4967,59.3894,59.42,6900.0
2009-06-23 15:10:00,77.5,77.6,77.46,77.6,6300.0,59.4277,59.5044,59.397,59.5044,6300.0
2009-06-23 15:15:00,77.62,77.66,77.54,77.56,5000.0,59.5197,59.5504,59.4584,59.4737,5000.0
2009-06-23 15:20:00,77.57,77.57,77.51,77.53,8100.0,59.4814,59.4814,59.4354,59.4507,8100.0
2009-06-23 15:25:00,77.53,77.82,77.53,77.8,14500.0,59.4507,59.6731,59.4507,59.6577,14500.0
2009-06-23 15:30:00,77.8,77.84,77.7,77.84,24900.0,59.6577,59.6884,59.5811,59.6884,24900.0
2009-06-23 15:35:00,77.88,77.9,77.79,77.85,20500.0,59.7191,59.7344,59.6501,59.6961,20500.0
2009-06-23 15:40:00,77.88,77.99,77.87,77.99,25100.0,59.7191,59.8034,59.7114,59.8034,25100.0
2009-06-23 15:45:00,77.98,78.2,77.95,78.16,55500.0,59.7958,59.9645,59.7728,59.9338,55500.0
2009-06-23 15:50:00,78.15,78.17,78.03,78.11,47300.0,59.9261,59.9415,59.8341,59.8955,47300.0
2009-06-23 15:55:00,78.1,78.12,77.92,78.0,90100.0,59.8878,59.9031,59.7498,59.8111,90100.0
2009-06-24 09:30:00,78.48,78.82,78.14,78.63,24000.0,60.1792,60.4399,59.9185,60.2942,24000.0
2009-06-24 09:35:00,78.62,79.21,78.61,78.98,46700.0,60.2865,60.7389,60.2789,60.5626,46700.0
2009-06-24 09:40:00,78.99,79.19,78.93,79.18,9400.0,60.5703,60.7236,60.5242,60.7159,9400.0
2009-06-24 09:45:00,79.19,79.36,79.19,79.34,10500.0,60.7236,60.854,60.7236,60.8386,10500.0
2009-06-24 09:50:00,79.34,79.45,79.3,79.36,14400.0,60.8386,60.923,60.808,60.854,14400.0
2009-06-24 09:55:00,79.45,79.72,79.36,79.72,10800.0,60.923,61.13,60.854,61.13,10800.0
2009-06-24 10:00:00,79.65,79.82,79.51,79.75,15300.0,61.0763,61.2067,60.969,61.153,15300.0
2009-06-24 10:05:00,79.82,80.26,79.76,80.26,20100.0,61.2067,61.5441,61.1607,61.5441,20100.0
2009-06-24 10:10:00,80.25,80.31,80.19,80.28,13700.0,61.5364,61.5824,61.4904,61.5594,13700.0
2009-06-24 10:15:00,80.23,80.29,80.21,80.25,9400.0,61.5211,61.5671,61.5058,61.5364,9400.0
2009-06-24 10:20:00,80.25,80.43,80.25,80.37,10000.0,61.5364,61.6745,61.5364,61.6284,10000.0
2009-06-24 10:25:00,80.35,80.38,80.31,80.31,8800.0,61.6131,61.6361,61.5824,61.5824,8800.0
2009-06-24 10:30:00,80.37,80.44,80.23,80.29,11500.0,61.6284,61.6821,61.5211,61.5671,11500.0
2009-06-24 10:35:00,80.3,80.3,80.22,80.27,4400.0,61.5748,61.5748,61.5134,61.5518,4400.0
2009-06-24 10:40:00,80.27,80.31,80.23,80.24,9200.0,61.5518,61.5824,61.5211,61.5288,9200.0
2009-06-24 10:45:00,80.24,80.3,80.24,80.3,7300.0,61.5288,61.5748,61.5288,61.5748,7300.0
2009-06-24 10:50:00,80.3,80.35,80.28,80.32,8200.0,61.5748,61.6131,61.5594,61.5901,8200.0
2009-06-24 10:55:00,80.28,80.32,80.25,80.29,4500.0,61.5594,61.5901,61.5364,61.5671,4500.0
2009-06-24 11:00:00,80.28,80.31,80.22,80.29,5800.0,61.5594,61.5824,61.5134,61.5671,5800.0
2009-06-24 11:05:00,80.28,80.32,80.24,80.25,23500.0,61.5594,61.5901,61.5288,61.5364,23500.0
2009-06-24 11:10:00,80.25,80.32,80.25,80.32,7100.0,61.5364,61.5901,61.5364,61.5901,7100.0
2009-06-24 11:15:00,80.33,80.35,80.3,80.34,14100.0,61.5978,61.6131,61.5748,61.6054,14100.0
2009-06-24 11:20:00,80.34,80.41,80.32,80.37,15800.0,61.6054,61.6591,61.5901,61.6284,15800.0
2009-06-24 11:25:00,80.39,80.41,80.37,80.39,10700.0,61.6438,61.6591,61.6284,61.6438,10700.0
2009-06-24 11:30:00,80.41,80.5,80.4,80.5,5300.0,61.6591,61.7281,61.6515,61.7281,5300.0
2009-06-24 11:35:00,80.55,80.65,80.55,80.6,12400.0,61.7665,61.8432,61.7665,61.8048,12400.0
2009-06-24 11:40:00,80.61,80.69,80.55,80.69,6800.0,61.8125,61.8738,61.7665,61.8738,6800.0
2009-06-24 11:45:00,80.72,80.75,80.57,80.59,9600.0,61.8968,61.9198,61.7818,61.7971,9600.0
2009-06-24 11:50:00,80.59,80.62,80.59,80.61,6500.0,61.7971,61.8201,61.7971,61.8125,6500.0
2009-06-24 11:55:00,80.63,80.69,80.62,80.68,4100.0,61.8278,61.8738,61.8201,61.8662,4100.0
2009-06-24 12:00:00,80.69,80.88,80.68,80.85,12000.0,61.8738,62.0195,61.8662,61.9965,12000.0
2009-06-24 12:05:00,80.85,80.87,80.7,80.75,13400.0,61.9965,62.0119,61.8815,61.9198,13400.0
2009-06-24 12:10:00,80.74,80.75,80.69,80.72,6600.0,61.9122,61.9198,61.8738,61.8968,6600.0
2009-06-24 12:15:00,80.73,80.73,80.66,80.68,6700.0,61.9045,61.9045,61.8508,61.8662,6700.0
2009-06-24 12:20:00,80.68,80.77,80.68,80.72,6500.0,61.8662,61.9352,61.8662,61.8968,6500.0
2009-06-24 12:25:00,80.71,80.81,80.71,80.8,7500.0,61.8892,61.9658,61.8892,61.9582,7500.0
2009-06-24 12:30:00,80.79,80.84,80.79,80.84,4800.0,61.9505,61.9888,61.9505,61.9888,4800.0
2009-06-24 12:35:00,80.84,80.93,80.83,80.87,6000.0,61.9888,62.0579,61.9812,62.0119,6000.0
2009-06-24 12:40:00,80.87,80.9,80.83,80.9,6300.0,62.0119,62.0349,61.9812,62.0349,6300.0
2009-06-24 12:45:00,80.93,81.02,80.89,81.02,6600.0,62.0579,62.1269,62.0272,62.1269,6600.0
2009-06-24 12:50:00,81.02,81.08,80.93,80.96,8000.0,62.1269,62.1729,62.0579,62.0809,8000.0
2009-06-24 12:55:00,80.95,81.03,80.94,80.98,3500.0,62.0732,62.1345,62.0655,62.0962,3500.0
2009-06-24 13:00:00,80.95,81.05,80.93,80.94,7600.0,62.0732,62.1499,62.0579,62.0655,7600.0
2009-06-24 13:05:00,80.95,80.95,80.88,80.89,6700.0,62.0732,62.0732,62.0195,62.0272,6700.0
2009-06-24 13:10:00,80.88,80.9,80.84,80.86,5100.0,62.0195,62.0349,61.9888,62.0042,5100.0
2009-06-24 13:15:00,80.83,80.85,80.77,80.78,7500.0,61.9812,61.9965,61.9352,61.9428,7500.0
2009-06-24 13:20:00,80.79,80.79,80.76,80.79,3400.0,61.9505,61.9505,61.9275,61.9505,3400.0
2009-06-24 13:25:00,80.79,80.83,80.78,80.81,3700.0,61.9505,61.9812,61.9428,61.9658,3700.0
2009-06-24 13:30:00,80.83,80.83,80.8,80.83,7000.0,61.9812,61.9812,61.9582,61.9812,7000.0
2009-06-24 13:35:00,80.83,81.0,80.82,80.99,12800.0,61.9812,62.1115,61.9735,62.1039,12800.0
2009-06-24 13:40:00,80.99,81.03,80.94,81.01,20100.0,62.1039,62.1345,62.0655,62.1192,20100.0
2009-06-24 13:45:00,80.99,80.99,80.9,80.96,16300.0,62.1039,62.1039,62.0349,62.0809,16300.0
2009-06-24 13:50:00,80.94,81.03,80.94,80.98,6700.0,62.0655,62.1345,62.0655,62.0962,6700.0
2009-06-24 13:55:00,80.98,80.98,80.96,80.98,5600.0,62.0962,62.0962,62.0809,62.0962,5600.0
2009-06-24 14:00:00,80.98,81.06,80.95,81.01,11000.0,62.0962,62.1575,62.0732,62.1192,11000.0
2009-06-24 14:05:00,80.99,81.05,80.98,81.0,5000.0,62.1039,62.1499,62.0962,62.1115,5000.0
2009-06-24 14:10:00,81.01,81.07,80.92,80.94,3700.0,62.1192,62.1652,62.0502,62.0655,3700.0
2009-06-24 14:15:00,80.96,81.1,80.79,80.99,26300.0,62.0809,62.1882,61.9505,62.1039,26300.0
2009-06-24 14:20:00,80.99,81.28,80.87,81.05,27800.0,62.1039,62.3262,62.0119,62.1499,27800.0
2009-06-24 14:25:00,81.05,81.35,80.82,80.92,31900.0,62.1499,62.3799,61.9735,62.0502,31900.0
2009-06-24 14:30:00,80.87,81.15,80.82,81.15,38200.0,62.0119,62.2266,61.9735,62.2266,38200.0
2009-06-24 14:35:00,81.15,81.15,80.86,80.9,52800.0,62.2266,62.2266,62.0042,62.0349,52800.0
2009-06-24 14:40:00,80.88,81.12,80.82,81.12,34000.0,62.0195,62.2036,61.9735,62.2036,34000.0
2009-06-24 14:45:00,81.09,81.18,80.92,80.92,23100.0,62.1806,62.2496,62.0502,62.0502,23100.0
2009-06-24 14:50:00,80.93,81.19,80.92,81.03,22700.0,62.0579,62.2572,62.0502,62.1345,22700.0
2009-06-24 14:55:00,81.03,81.08,80.78,80.83,19700.0,62.1345,62.1729,61.9428,61.9812,19700.0
2009-06-24 15:00:00,80.87,80.94,80.73,80.89,35500.0,62.0119,62.0655,61.9045,62.0272,35500.0
2009-06-24 15:05:00,80.89,80.89,80.38,80.46,54600.0,62.0272,62.0272,61.6361,61.6975,54600.0
2009-06-24 15:10:00,80.45,80.61,80.43,80.61,21200.0,61.6898,61.8125,61.6745,61.8125,21200.0
2009-06-24 15:15:00,80.64,80.69,80.51,80.56,18900.0,61.8355,61.8738,61.7358,61.7741,18900.0
2009-06-24 15:20:00,80.56,80.83,80.53,80.72,21600.0,61.7741,61.9812,61.7511,61.8968,21600.0
2009-06-24 15:25:00,80.71,80.79,80.61,80.69,22800.0,61.8892,61.9505,61.8125,61.8738,22800.0
2009-06-24 15:30:00,80.69,80.76,80.66,80.76,32400.0,61.8738,61.9275,61.8508,61.9275,32400.0
2009-06-24 15:35:00,80.76,80.79,80.53,80.6,28100.0,61.9275,61.9505,61.7511,61.8048,28100.0
2009-06-24 15:40:00,80.62,80.62,80.29,80.54,31300.0,61.8201,61.8201,61.5671,61.7588,31300.0
2009-06-24 15:45:00,80.52,80.67,80.49,80.6,28600.0,61.7435,61.8585,61.7205,61.8048,28600.0
2009-06-24 15:50:00,80.58,80.65,80.37,80.47,32000.0,61.7895,61.8432,61.6284,61.7051,32000.0
2009-06-24 15:55:00,80.48,80.64,80.34,80.63,59800.0,61.7128,61.8355,61.6054,61.8278,59800.0
2009-06-25 09:30:00,80.23,80.44,80.07,80.21,7100.0,61.5211,61.6821,61.3984,61.5058,7100.0
2009-06-25 09:35:00,80.12,80.34,79.8,80.25,11200.0,61.4367,61.6054,61.1914,61.5364,11200.0
2009-06-25 09:40:00,80.4,80.57,80.24,80.44,11100.0,61.6515,61.7818,61.5288,61.6821,11100.0
2009-06-25 09:45:00,80.42,80.53,80.38,80.39,7800.0,61.6668,61.7511,61.6361,61.6438,7800.0
2009-06-25 09:50:00,80.39,80.71,80.37,80.63,17900.0,61.6438,61.8892,61.6284,61.8278,17900.0
2009-06-25 09:55:00,80.63,81.08,80.63,80.97,14500.0,61.8278,62.1729,61.8278,62.0885,14500.0
2009-06-25 10:00:00,81.0,81.21,80.89,80.98,9500.0,62.1115,62.2726,62.0272,62.0962,9500.0
2009-06-25 10:05:00,80.97,81.18,80.89,81.12,7000.0,62.0885,62.2496,62.0272,62.2036,7000.0
2009-06-25 10:10:00,81.13,81.41,81.13,81.15,8900.0,62.2112,62.4259,62.2112,62.2266,8900.0
2009-06-25 10:15:00,81.17,81.5,81.13,81.36,8000.0,62.2419,62.4949,62.2112,62.3876,8000.0
2009-06-25 10:20:00,81.37,81.46,81.24,81.27,5600.0,62.3953,62.4643,62.2956,62.3186,5600.0
2009-06-25 10:25:00,81.32,81.41,81.13,81.31,13800.0,62.3569,62.4259,62.2112,62.3492,13800.0
2009-06-25 10:30:00,81.3,81.51,81.26,81.35,9500.0,62.3416,62.5026,62.3109,62.3799,9500.0
2009-06-25 10:35:00,81.39,81.56,81.36,81.44,4000.0,62.4106,62.541,62.3876,62.4489,4000.0
2009-06-25 10:40:00,81.43,81.48,81.12,81.18,10700.0,62.4413,62.4796,62.2036,62.2496,10700.0
2009-06-25 10:45:00,81.19,81.26,81.14,81.2,4600.0,62.2572,62.3109,62.2189,62.2649,4600.0
2009-06-25 10:50:00,81.18,81.22,81.09,81.17,4500.0,62.2496,62.2802,62.1806,62.2419,4500.0
2009-06-25 10:55:00,81.15,81.23,81.06,81.1,6100.0,62.2266,62.2879,62.1575,62.1882,6100.0
2009-06-25 11:00:00,81.06,81.24,81.0,81.24,8000.0,62.1575,62.2956,62.1115,62.2956,8000.0
2009-06-25 11:05:00,81.19,81.21,81.14,81.16,3800.0,62.2572,62.2726,62.2189,62.2342,3800.0
2009-06-25 11:10:00,81.16,81.16,81.04,81.05,3600.0,62.2342,62.2342,62.1422,62.1499,3600.0
2009-06-25 11:15:00,81.05,81.07,81.01,81.03,5100.0,62.1499,62.1652,62.1192,62.1345,5100.0
2009-06-25 11:20:00,81.08,81.24,81.06,81.19,5500.0,62.1729,62.2956,62.1575,62.2572,5500.0
2009-06-25 11:25:00,81.24,81.48,81.24,81.48,5700.0,62.2956,62.4796,62.2956,62.4796,5700.0
2009-06-25 11:30:00,81.48,81.58,81.43,81.57,5900.0,62.4796,62.5563,62.4413,62.5486,5900.0
2009-06-25 11:35:00,81.54,81.61,81.45,81.54,5800.0,62.5256,62.5793,62.4566,62.5256,5800.0
2009-06-25 11:40:00,81.61,81.78,81.6,81.6,4800.0,62.5793,62.7096,62.5716,62.5716,4800.0
2009-06-25 11:45:00,81.6,81.68,81.45,81.68,6800.0,62.5716,62.633,62.4566,62.633,6800.0
2009-06-25 11:50:00,81.64,81.72,81.57,81.63,4200.0,62.6023,62.6636,62.5486,62.5946,4200.0
2009-06-25 11:55:00,81.65,81.9,81.57,81.85,12100.0,62.61,62.8017,62.5486,62.7633,12100.0
2009-06-25 12:00:00,81.85,81.89,81.7,81.7,11100.0,62.7633,62.794,62.6483,62.6483,11100.0
2009-06-25 12:05:00,81.74,81.92,81.7,81.82,14000.0,62.679,62.817,62.6483,62.7403,14000.0
2009-06-25 12:10:00,81.78,81.89,81.7,81.7,5700.0,62.7096,62.794,62.6483,62.6483,5700.0
2009-06-25 12:15:00,81.76,81.84,81.7,81.77,15600.0,62.6943,62.7557,62.6483,62.702,15600.0
2009-06-25 12:20:00,81.76,81.96,81.75,81.96,8200.0,62.6943,62.8477,62.6866,62.8477,8200.0
2009-06-25 12:25:00,81.92,81.92,81.79,81.84,4000.0,62.817,62.817,62.7173,62.7557,4000.0
2009-06-25 12:30:00,81.88,81.96,81.83,81.83,21300.0,62.7863,62.8477,62.748,62.748,21300.0
2009-06-25 12:35:00,81.86,81.99,81.84,81.94,15000.0,62.771,62.8707,62.7557,62.8323,15000.0
2009-06-25 12:40:00,81.95,81.99,81.89,81.96,13600.0,62.84,62.8707,62.794,62.8477,13600.0
2009-06-25 12:45:00,81.95,82.06,81.91,81.91,19600.0,62.84,62.9244,62.8093,62.8093,19600.0
2009-06-25 12:50:00,81.92,82.1,81.92,81.97,12300.0,62.817,62.955,62.817,62.8553,12300.0
2009-06-25 12:55:00,81.97,81.98,81.79,81.86,15800.0,62.8553,62.863,62.7173,62.771,15800.0
2009-06-25 13:00:00,81.84,81.97,81.77,81.89,11000.0,62.7557,62.8553,62.702,62.794,11000.0
2009-06-25 13:05:00,81.9,82.03,81.86,82.0,17900.0,62.8017,62.9014,62.771,62.8783,17900.0
2009-06-25 13:10:00,82.0,82.08,81.98,82.04,25700.0,62.8783,62.9397,62.863,62.909,25700.0
2009-06-25 13:15:00,82.05,82.13,81.96,82.08,13000.0,62.9167,62.978,62.8477,62.9397,13000.0
2009-06-25 13:20:00,82.09,82.29,82.08,82.16,17500.0,62.9474,63.1007,62.9397,63.001,17500.0
2009-06-25 13:25:00,82.16,82.16,82.04,82.16,13700.0,63.001,63.001,62.909,63.001,13700.0
2009-06-25 13:30:00,82.16,82.32,82.16,82.28,11600.0,63.001,63.1237,63.001,63.0931,11600.0
2009-06-25 13:35:00,82.3,82.33,82.27,82.33,17700.0,63.1084,63.1314,63.0854,63.1314,17700.0
2009-06-25 13:40:00,82.35,82.41,82.25,82.34,14500.0,63.1467,63.1927,63.07,63.1391,14500.0
2009-06-25 13:45:00,82.33,82.39,82.27,82.29,12400.0,63.1314,63.1774,63.0854,63.1007,12400.0
2009-06-25 13:50:00,82.29,82.34,82.2,82.32,17600.0,63.1007,63.1391,63.0317,63.1237,17600.0
2009-06-25 13:55:00,82.33,82.37,82.29,82.37,5100.0,63.1314,63.1621,63.1007,63.1621,5100.0
2009-06-25 14:00:00,82.39,82.41,82.15,82.15,14300.0,63.1774,63.1927,62.9934,62.9934,14300.0
2009-06-25 14:05:00,82.15,82.22,82.1,82.13,17600.0,62.9934,63.047,62.955,62.978,17600.0
2009-06-25 14:10:00,82.13,82.22,82.07,82.08,5700.0,62.978,63.047,62.932,62.9397,5700.0
2009-06-25 14:15:00,82.07,82.08,81.94,81.99,6000.0,62.932,62.9397,62.8323,62.8707,6000.0
2009-06-25 14:20:00,81.98,82.09,81.98,82.04,8500.0,62.863,62.9474,62.863,62.909,8500.0
2009-06-25 14:25:00,82.11,82.14,82.02,82.07,10300.0,62.9627,62.9857,62.8937,62.932,10300.0
2009-06-25 14:30:00,82.08,82.14,82.02,82.08,10900.0,62.9397,62.9857,62.8937,62.9397,10900.0
2009-06-25 14:35:00,82.08,82.13,81.87,81.87,8300.0,62.9397,62.978,62.7787,62.7787,8300.0
2009-06-25 14:40:00,81.88,81.99,81.81,81.96,12400.0,62.7863,62.8707,62.7327,62.8477,12400.0
2009-06-25 14:45:00,81.96,82.12,81.96,82.09,16600.0,62.8477,62.9704,62.8477,62.9474,16600.0
2009-06-25 14:50:00,82.13,82.16,81.98,82.14,18800.0,62.978,63.001,62.863,62.9857,18800.0
2009-06-25 14:55:00,82.14,82.33,82.14,82.23,14700.0,62.9857,63.1314,62.9857,63.0547,14700.0
2009-06-25 15:00:00,82.18,82.3,82.15,82.26,18500.0,63.0164,63.1084,62.9934,63.0777,18500.0
2009-06-25 15:05:00,82.25,82.63,82.25,82.6,22600.0,63.07,63.3614,63.07,63.3384,22600.0
2009-06-25 15:10:00,82.59,82.7,82.56,82.62,29700.0,63.3308,63.4151,63.3078,63.3538,29700.0
2009-06-25 15:15:00,82.54,82.6,82.38,82.55,22300.0,63.2924,63.3384,63.1697,63.3001,22300.0
2009-06-25 15:20:00,82.53,82.67,82.53,82.64,19700.0,63.2848,63.3921,63.2848,63.3691,19700.0
2009-06-25 15:25:00,82.62,82.7,82.57,82.62,13700.0,63.3538,63.4151,63.3154,63.3538,13700.0
2009-06-25 15:30:00,82.64,82.66,82.34,82.35,17300.0,63.3691,63.3844,63.1391,63.1467,17300.0
2009-06-25 15:35:00,82.37,82.43,82.15,82.33,30800.0,63.1621,63.2081,62.9934,63.1314,30800.0
2009-06-25 15:40:00,82.34,82.44,82.31,82.41,30100.0,63.1391,63.2157,63.1161,63.1927,30100.0
2009-06-25 15:45:00,82.4,82.72,82.29,82.65,31100.0,63.1851,63.4304,63.1007,63.3768,31100.0
2009-06-25 15:50:00,82.65,82.7,82.52,82.63,30500.0,63.3768,63.4151,63.2771,63.3614,30500.0
2009-06-25 15:55:00,82.65,82.79,82.56,82.67,37100.0,63.3768,63.4841,63.3078,63.3921,37100.0
2009-06-26 09:30:00,82.86,83.42,82.83,83.42,24100.0,63.5378,63.9672,63.5148,63.9672,24100.0
2009-06-26 09:35:00,83.4,83.66,83.34,83.5,16800.0,63.9519,64.1512,63.9059,64.0286,16800.0
2009-06-26 09:40:00,83.5,83.84,83.48,83.79,12800.0,64.0286,64.2893,64.0132,64.2509,12800.0
2009-06-26 09:45:00,83.74,83.8,83.62,83.79,9500.0,64.2126,64.2586,64.1206,64.2509,9500.0
2009-06-26 09:50:00,83.81,83.92,83.46,83.92,12200.0,64.2663,64.3506,63.9979,64.3506,12200.0
2009-06-26 09:55:00,83.95,83.99,83.67,83.71,25000.0,64.3736,64.4043,64.1589,64.1896,25000.0
2009-06-26 10:00:00,83.75,83.92,83.7,83.82,10300.0,64.2203,64.3506,64.1819,64.2739,10300.0
2009-06-26 10:05:00,83.82,83.88,83.59,83.68,45800.0,64.2739,64.3199,64.0976,64.1666,45800.0
2009-06-26 10:10:00,83.71,83.71,83.32,83.35,22800.0,64.1896,64.1896,63.8905,63.9135,22800.0
2009-06-26 10:15:00,83.34,83.36,83.23,83.31,13700.0,63.9059,63.9212,63.8215,63.8829,13700.0
2009-06-26 10:20:00,83.32,83.51,83.3,83.39,26000.0,63.8905,64.0362,63.8752,63.9442,26000.0
2009-06-26 10:25:00,83.3,83.34,83.07,83.09,5600.0,63.8752,63.9059,63.6988,63.7142,5600.0
2009-06-26 10:30:00,83.1,83.18,82.91,82.96,28400.0,63.7218,63.7832,63.5761,63.6145,28400.0
2009-06-26 10:35:00,82.93,83.01,82.78,82.83,23200.0,63.5915,63.6528,63.4765,63.5148,23200.0
2009-06-26 10:40:00,82.81,82.96,82.78,82.85,17400.0,63.4995,63.6145,63.4765,63.5301,17400.0
2009-06-26 10:45:00,82.82,82.85,82.69,82.73,17800.0,63.5071,63.5301,63.4074,63.4381,17800.0
2009-06-26 10:50:00,82.74,82.77,82.69,82.77,14500.0,63.4458,63.4688,63.4074,63.4688,14500.0
2009-06-26 10:55:00,82.77,83.0,82.77,82.96,7500.0,63.4688,63.6452,63.4688,63.6145,7500.0
2009-06-26 11:00:00,82.92,82.93,82.78,82.8,14700.0,63.5838,63.5915,63.4765,63.4918,14700.0
2009-06-26 11:05:00,82.8,82.97,82.76,82.9,7800.0,63.4918,63.6222,63.4611,63.5685,7800.0
2009-06-26 11:10:00,82.9,82.9,82.77,82.9,12300.0,63.5685,63.5685,63.4688,63.5685,12300.0
2009-06-26 11:15:00,82.9,82.98,82.8,82.85,9700.0,63.5685,63.6298,63.4918,63.5301,9700.0
2009-06-26 11:20:00,82.84,82.88,82.67,82.73,4500.0,63.5225,63.5531,63.3921,63.4381,4500.0
2009-06-26 11:25:00,82.68,82.75,82.67,82.68,13200.0,63.3998,63.4535,63.3921,63.3998,13200.0
2009-06-26 11:30:00,82.7,82.71,82.65,82.66,3600.0,63.4151,63.4228,63.3768,63.3844,3600.0
2009-06-26 11:35:00,82.66,82.69,82.5,82.5,8100.0,63.3844,63.4074,63.2618,63.2618,8100.0
2009-06-26 11:40:00,82.49,82.53,82.43,82.44,9000.0,63.2541,63.2848,63.2081,63.2157,9000.0
2009-06-26 11:45:00,82.43,82.58,82.42,82.54,7200.0,63.2081,63.3231,63.2004,63.2924,7200.0
2009-06-26 11:50:00,82.54,82.68,82.52,82.67,7400.0,63.2924,63.3998,63.2771,63.3921,7400.0
2009-06-26 11:55:00,82.67,82.67,82.55,82.59,4800.0,63.3921,63.3921,63.3001,63.3308,4800.0
2009-06-26 12:00:00,82.6,82.71,82.56,82.69,12800.0,63.3384,63.4228,63.3078,63.4074,12800.0
2009-06-26 12:05:00,82.67,82.69,82.63,82.65,5300.0,63.3921,63.4074,63.3614,63.3768,5300.0
2009-06-26 12:10:00,82.65,82.65,82.6,82.62,6300.0,63.3768,63.3768,63.3384,63.3538,6300.0
2009-06-26 12:15:00,82.62,82.64,82.58,82.59,7400.0,63.3538,63.3691,63.3231,63.3308,7400.0
2009-06-26 12:20:00,82.6,82.71,82.57,82.66,6100.0,63.3384,63.4228,63.3154,63.3844,6100.0
2009-06-26 12:25:00,82.66,82.66,82.57,82.61,7100.0,63.3844,63.3844,63.3154,63.3461,7100.0
2009-06-26 12:30:00,82.6,82.69,82.59,82.67,4400.0,63.3384,63.4074,63.3308,63.3921,4400.0
2009-06-26 12:35:00,82.65,82.68,82.64,82.68,2800.0,63.3768,63.3998,63.3691,63.3998,2800.0
2009-06-26 12:40:00,82.7,82.7,82.61,82.65,5100.0,63.4151,63.4151,63.3461,63.3768,5100.0
2009-06-26 12:45:00,82.65,82.69,82.63,82.69,3700.0,63.3768,63.4074,63.3614,63.4074,3700.0
2009-06-26 12:50:00,82.68,82.71,82.63,82.65,3400.0,63.3998,63.4228,63.3614,63.3768,3400.0
2009-06-26 12:55:00,82.66,82.68,82.6,82.65,4400.0,63.3844,63.3998,63.3384,63.3768,4400.0
2009-06-26 13:00:00,82.65,82.67,82.6,82.61,6700.0,63.3768,63.3921,63.3384,63.3461,6700.0
2009-06-26 13:05:00,82.61,82.63,82.6,82.62,19600.0,63.3461,63.3614,63.3384,63.3538,19600.0
2009-06-26 13:10:00,82.62,82.71,82.61,82.7,13000.0,63.3538,63.4228,63.3461,63.4151,13000.0
2009-06-26 13:15:00,82.71,82.77,82.67,82.77,5000.0,63.4228,63.4688,63.3921,63.4688,5000.0
2009-06-26 13:20:00,82.72,82.76,82.71,82.71,7900.0,63.4304,63.4611,63.4228,63.4228,7900.0
2009-06-26 13:25:00,82.7,82.73,82.67,82.7,4600.0,63.4151,63.4381,63.3921,63.4151,4600.0
2009-06-26 13:30:00,82.69,82.71,82.61,82.63,8700.0,63.4074,63.4228,63.3461,63.3614,8700.0
2009-06-26 13:35:00,82.63,82.64,82.53,82.54,7800.0,63.3614,63.3691,63.2848,63.2924,7800.0
2009-06-26 13:40:00,82.51,82.57,82.49,82.57,6400.0,63.2694,63.3154,63.2541,63.3154,6400.0
2009-06-26 13:45:00,82.58,82.62,82.52,82.53,7600.0,63.3231,63.3538,63.2771,63.2848,7600.0
2009-06-26 13:50:00,82.52,82.53,82.49,82.5,4100.0,63.2771,63.2848,63.2541,63.2618,4100.0
2009-06-26 13:55:00,82.52,82.65,82.51,82.51,8600.0,63.2771,63.3768,63.2694,63.2694,8600.0
2009-06-26 14:00:00,82.51,82.53,82.45,82.53,4600.0,63.2694,63.2848,63.2234,63.2848,4600.0
2009-06-26 14:05:00,82.5,82.72,82.5,82.72,9400.0,63.2618,63.4304,63.2618,63.4304,9400.0
2009-06-26 14:10:00,82.71,82.75,82.68,82.75,5200.0,63.4228,63.4535,63.3998,63.4535,5200.0
2009-06-26 14:15:00,82.73,82.82,82.72,82.82,6400.0,63.4381,63.5071,63.4304,63.5071,6400.0
2009-06-26 14:20:00,82.8,82.8,82.73,82.74,3300.0,63.4918,63.4918,63.4381,63.4458,3300.0
2009-06-26 14:25:00,82.76,82.78,82.74,82.77,4100.0,63.4611,63.4765,63.4458,63.4688,4100.0
2009-06-26 14:30:00,82.76,82.78,82.71,82.77,6400.0,63.4611,63.4765,63.4228,63.4688,6400.0
2009-06-26 14:35:00,82.74,82.8,82.68,82.72,7400.0,63.4458,63.4918,63.3998,63.4304,7400.0
2009-06-26 14:40:00,82.7,82.73,82.66,82.66,10500.0,63.4151,63.4381,63.3844,63.3844,10500.0
2009-06-26 14:45:00,82.69,82.83,82.69,82.71,9900.0,63.4074,63.5148,63.4074,63.4228,9900.0
2009-06-26 14:50:00,82.7,82.75,82.67,82.74,11900.0,63.4151,63.4535,63.3921,63.4458,11900.0
2009-06-26 14:55:00,82.75,82.87,82.67,82.87,8500.0,63.4535,63.5455,63.3921,63.5455,8500.0
2009-06-26 15:00:00,82.9,83.03,82.83,82.91,15300.0,63.5685,63.6682,63.5148,63.5761,15300.0
2009-06-26 15:05:00,82.92,83.03,82.86,83.01,9500.0,63.5838,63.6682,63.5378,63.6528,9500.0
2009-06-26 15:10:00,83.01,83.09,82.92,82.92,13200.0,63.6528,63.7142,63.5838,63.5838,13200.0
2009-06-26 15:15:00,82.97,82.97,82.76,82.82,7000.0,63.6222,63.6222,63.4611,63.5071,7000.0
2009-06-26 15:20:00,82.83,82.89,82.78,82.8,10900.0,63.5148,63.5608,63.4765,63.4918,10900.0
2009-06-26 15:25:00,82.8,82.93,82.8,82.9,11300.0,63.4918,63.5915,63.4918,63.5685,11300.0
2009-06-26 15:30:00,82.9,82.98,82.85,82.87,12500.0,63.5685,63.6298,63.5301,63.5455,12500.0
2009-06-26 15:35:00,82.86,82.91,82.83,82.89,11000.0,63.5378,63.5761,63.5148,63.5608,11000.0
2009-06-26 15:40:00,82.91,83.12,82.89,83.07,36200.0,63.5761,63.7372,63.5608,63.6988,36200.0
2009-06-26 15:45:00,83.06,83.09,82.85,82.88,25900.0,63.6912,63.7142,63.5301,63.5531,25900.0
2009-06-26 15:50:00,82.86,83.01,82.63,82.67,39300.0,63.5378,63.6528,63.3614,63.3921,39300.0
2009-06-26 15:55:00,82.67,82.89,82.65,82.7,67000.0,63.3921,63.5608,63.3768,63.4151,67000.0
2009-06-29 09:30:00,83.28,83.62,82.85,83.18,35500.0,63.8599,64.1206,63.5301,63.7832,35500.0
2009-06-29 09:35:00,83.18,83.42,82.55,82.55,17300.0,63.7832,63.9672,63.3001,63.3001,17300.0
2009-06-29 09:40:00,82.57,82.98,82.55,82.86,4900.0,63.3154,63.6298,63.3001,63.5378,4900.0
2009-06-29 09:45:00,82.86,82.87,82.63,82.74,7500.0,63.5378,63.5455,63.3614,63.4458,7500.0
2009-06-29 09:50:00,82.65,82.69,82.45,82.5,7900.0,63.3768,63.4074,63.2234,63.2618,7900.0
2009-06-29 09:55:00,82.5,82.5,82.29,82.35,22400.0,63.2618,63.2618,63.1007,63.1467,22400.0
2009-06-29 10:00:00,82.35,82.4,82.24,82.25,10100.0,63.1467,63.1851,63.0624,63.07,10100.0
2009-06-29 10:05:00,82.24,82.37,82.07,82.37,10000.0,63.0624,63.1621,62.932,63.1621,10000.0
2009-06-29 10:10:00,82.38,82.5,82.34,82.49,7200.0,63.1697,63.2618,63.1391,63.2541,7200.0
2009-06-29 10:15:00,82.5,82.53,82.45,82.53,12200.0,63.2618,63.2848,63.2234,63.2848,12200.0
2009-06-29 10:20:00,82.5,82.62,82.44,82.62,6200.0,63.2618,63.3538,63.2157,63.3538,6200.0
2009-06-29 10:25:00,82.65,82.74,82.51,82.67,6300.0,63.3768,63.4458,63.2694,63.3921,6300.0
2009-06-29 10:30:00,82.68,82.8,82.68,82.8,4400.0,63.3998,63.4918,63.3998,63.4918,4400.0
2009-06-29 10:35:00,82.82,82.89,82.76,82.89,13100.0,63.5071,63.5608,63.4611,63.5608,13100.0
2009-06-29 10:40:00,82.88,82.88,82.79,82.8,4500.0,63.5531,63.5531,63.4841,63.4918,4500.0
2009-06-29 10:45:00,82.82,83.03,82.82,82.97,4700.0,63.5071,63.6682,63.5071,63.6222,4700.0
2009-06-29 10:50:00,82.9,82.94,82.87,82.94,4400.0,63.5685,63.5991,63.5455,63.5991,4400.0
2009-06-29 10:55:00,82.89,82.97,82.87,82.87,1700.0,63.5608,63.6222,63.5455,63.5455,1700.0
2009-06-29 11:00:00,82.87,82.9,82.78,82.86,3700.0,63.5455,63.5685,63.4765,63.5378,3700.0
2009-06-29 11:05:00,82.89,82.91,82.77,82.91,8100.0,63.5608,63.5761,63.4688,63.5761,8100.0
2009-06-29 11:10:00,82.88,83.08,82.88,83.08,3900.0,63.5531,63.7065,63.5531,63.7065,3900.0
2009-06-29 11:15:00,83.07,83.07,82.94,83.02,3800.0,63.6988,63.6988,63.5991,63.6605,3800.0
2009-06-29 11:20:00,83.04,83.08,83.04,83.06,1700.0,63.6758,63.7065,63.6758,63.6912,1700.0
2009-06-29 11:25:00,83.13,83.15,83.06,83.15,2400.0,63.7448,63.7602,63.6912,63.7602,2400.0
2009-06-29 11:30:00,83.13,83.17,83.06,83.14,3200.0,63.7448,63.7755,63.6912,63.7525,3200.0
2009-06-29 11:35:00,83.17,83.17,82.93,82.93,5000.0,63.7755,63.7755,63.5915,63.5915,5000.0
2009-06-29 11:40:00,82.91,82.94,82.8,82.82,6900.0,63.5761,63.5991,63.4918,63.5071,6900.0
2009-06-29 11:45:00,82.82,82.96,82.79,82.93,5300.0,63.5071,63.6145,63.4841,63.5915,5300.0
2009-06-29 11:50:00,82.91,82.99,82.88,82.97,2900.0,63.5761,63.6375,63.5531,63.6222,2900.0
2009-06-29 11:55:00,82.95,83.02,82.95,83.02,7100.0,63.6068,63.6605,63.6068,63.6605,7100.0
2009-06-29 12:00:00,82.98,83.01,82.94,82.98,7300.0,63.6298,63.6528,63.5991,63.6298,7300.0
2009-06-29 12:05:00,82.98,83.02,82.96,83.02,2600.0,63.6298,63.6605,63.6145,63.6605,2600.0
2009-06-29 12:10:00,83.03,83.17,83.01,83.13,7000.0,63.6682,63.7755,63.6528,63.7448,7000.0
2009-06-29 12:15:00,83.15,83.16,83.0,83.0,5700.0,63.7602,63.7678,63.6452,63.6452,5700.0
2009-06-29 12:20:00,83.0,83.01,82.96,83.01,3100.0,63.6452,63.6528,63.6145,63.6528,3100.0
2009-06-29 12:25:00,82.97,83.02,82.96,82.99,6500.0,63.6222,63.6605,63.6145,63.6375,6500.0
2009-06-29 12:30:00,82.99,83.06,82.95,83.03,6000.0,63.6375,63.6912,63.6068,63.6682,6000.0
2009-06-29 12:35:00,83.0,83.0,82.89,82.9,4700.0,63.6452,63.6452,63.5608,63.5685,4700.0
2009-06-29 12:40:00,82.96,82.96,82.88,82.92,5700.0,63.6145,63.6145,63.5531,63.5838,5700.0
2009-06-29 12:45:00,82.89,82.93,82.89,82.92,3600.0,63.5608,63.5915,63.5608,63.5838,3600.0
2009-06-29 12:50:00,82.93,82.96,82.89,82.94,4800.0,63.5915,63.6145,63.5608,63.5991,4800.0
2009-06-29 12:55:00,82.96,82.96,82.89,82.91,5900.0,63.6145,63.6145,63.5608,63.5761,5900.0
2009-06-29 13:00:00,82.9,82.93,82.87,82.92,5100.0,63.5685,63.5915,63.5455,63.5838,5100.0
2009-06-29 13:05:00,82.92,82.92,82.87,82.87,5700.0,63.5838,63.5838,63.5455,63.5455,5700.0
2009-06-29 13:10:00,82.87,82.93,82.87,82.91,3100.0,63.5455,63.5915,63.5455,63.5761,3100.0
2009-06-29 13:15:00,82.91,82.98,82.91,82.98,3500.0,63.5761,63.6298,63.5761,63.6298,3500.0
2009-06-29 13:20:00,82.95,82.99,82.91,82.98,3100.0,63.6068,63.6375,63.5761,63.6298,3100.0
2009-06-29 13:25:00,82.98,82.99,82.91,82.92,2600.0,63.6298,63.6375,63.5761,63.5838,2600.0
2009-06-29 13:30:00,82.92,82.95,82.89,82.89,3800.0,63.5838,63.6068,63.5608,63.5608,3800.0
2009-06-29 13:35:00,82.87,82.93,82.87,82.88,1600.0,63.5455,63.5915,63.5455,63.5531,1600.0
2009-06-29 13:40:00,82.89,82.91,82.87,82.91,3400.0,63.5608,63.5761,63.5455,63.5761,3400.0
2009-06-29 13:45:00,82.9,82.91,82.78,82.78,3400.0,63.5685,63.5761,63.4765,63.4765,3400.0
2009-06-29 13:50:00,82.78,82.79,82.74,82.78,4100.0,63.4765,63.4841,63.4458,63.4765,4100.0
2009-06-29 13:55:00,82.75,82.9,82.75,82.87,2400.0,63.4535,63.5685,63.4535,63.5455,2400.0
2009-06-29 14:00:00,82.87,82.87,82.68,82.7,4900.0,63.5455,63.5455,63.3998,63.4151,4900.0
2009-06-29 14:05:00,82.74,82.78,82.74,82.77,2700.0,63.4458,63.4765,63.4458,63.4688,2700.0
2009-06-29 14:10:00,82.77,82.81,82.77,82.79,2700.0,63.4688,63.4995,63.4688,63.4841,2700.0
2009-06-29 14:15:00,82.83,82.85,82.78,82.78,3000.0,63.5148,63.5301,63.4765,63.4765,3000.0
2009-06-29 14:20:00,82.8,82.8,82.67,82.7,2700.0,63.4918,63.4918,63.3921,63.4151,2700.0
2009-06-29 14:25:00,82.7,82.75,82.69,82.72,2500.0,63.4151,63.4535,63.4074,63.4304,2500.0
2009-06-29 14:30:00,82.73,82.81,82.73,82.81,2500.0,63.4381,63.4995,63.4381,63.4995,2500.0
2009-06-29 14:35:00,82.81,82.82,82.66,82.66,2100.0,63.4995,63.5071,63.3844,63.3844,2100.0
2009-06-29 14:40:00,82.66,82.7,82.59,82.63,3200.0,63.3844,63.4151,63.3308,63.3614,3200.0
2009-06-29 14:45:00,82.66,82.71,82.66,82.7,2800.0,63.3844,63.4228,63.3844,63.4151,2800.0
2009-06-29 14:50:00,82.68,82.74,82.63,82.74,2700.0,63.3998,63.4458,63.3614,63.4458,2700.0
2009-06-29 14:55:00,82.71,82.77,82.71,82.74,2800.0,63.4228,63.4688,63.4228,63.4458,2800.0
2009-06-29 15:00:00,82.74,82.77,82.65,82.72,3000.0,63.4458,63.4688,63.3768,63.4304,3000.0
2009-06-29 15:05:00,82.76,82.78,82.71,82.73,2600.0,63.4611,63.4765,63.4228,63.4381,2600.0
2009-06-29 15:10:00,82.74,82.8,82.71,82.8,7600.0,63.4458,63.4918,63.4228,63.4918,7600.0
2009-06-29 15:15:00,82.8,82.87,82.77,82.84,6000.0,63.4918,63.5455,63.4688,63.5225,6000.0
2009-06-29 15:20:00,82.83,82.91,82.76,82.82,3800.0,63.5148,63.5761,63.4611,63.5071,3800.0
2009-06-29 15:25:00,82.86,82.88,82.78,82.84,4200.0,63.5378,63.5531,63.4765,63.5225,4200.0
2009-06-29 15:30:00,82.81,82.81,82.67,82.72,9500.0,63.4995,63.4995,63.3921,63.4304,9500.0
2009-06-29 15:35:00,82.7,82.71,82.5,82.52,14400.0,63.4151,63.4228,63.2618,63.2771,14400.0
2009-06-29 15:40:00,82.53,82.75,82.53,82.68,13200.0,63.2848,63.4535,63.2848,63.3998,13200.0
2009-06-29 15:45:00,82.66,82.7,82.59,82.59,19500.0,63.3844,63.4151,63.3308,63.3308,19500.0
2009-06-29 15:50:00,82.59,82.77,82.46,82.77,21400.0,63.3308,63.4688,63.2311,63.4688,21400.0
2009-06-29 15:55:00,82.77,82.81,82.7,82.74,20700.0,63.4688,63.4995,63.4151,63.4458,20700.0
2009-06-30 09:30:00,82.83,83.06,82.73,82.92,9900.0,63.5148,63.6912,63.4381,63.5838,9900.0
2009-06-30 09:35:00,82.97,83.11,82.86,82.86,3900.0,63.6222,63.7295,63.5378,63.5378,3900.0
2009-06-30 09:40:00,82.9,82.97,82.52,82.61,8700.0,63.5685,63.6222,63.2771,63.3461,8700.0
2009-06-30 09:45:00,82.65,82.76,82.34,82.55,25900.0,63.3768,63.4611,63.1391,63.3001,25900.0
2009-06-30 09:50:00,82.55,82.56,82.29,82.49,8000.0,63.3001,63.3078,63.1007,63.2541,8000.0
2009-06-30 09:55:00,82.49,82.69,82.49,82.66,6900.0,63.2541,63.4074,63.2541,63.3844,6900.0
2009-06-30 10:00:00,82.68,82.68,82.15,82.44,26200.0,63.3998,63.3998,62.9934,63.2157,26200.0
2009-06-30 10:05:00,82.52,82.69,82.35,82.69,34600.0,63.2771,63.4074,63.1467,63.4074,34600.0
2009-06-30 10:10:00,82.69,82.7,82.57,82.59,6700.0,63.4074,63.4151,63.3154,63.3308,6700.0
2009-06-30 10:15:00,82.56,82.65,82.53,82.59,7200.0,63.3078,63.3768,63.2848,63.3308,7200.0
2009-06-30 10:20:00,82.64,82.66,82.09,82.14,40500.0,63.3691,63.3844,62.9474,62.9857,40500.0
2009-06-30 10:25:00,82.09,82.11,81.96,82.04,7000.0,62.9474,62.9627,62.8477,62.909,7000.0
2009-06-30 10:30:00,82.08,82.08,81.75,81.83,7800.0,62.9397,62.9397,62.6866,62.748,7800.0
2009-06-30 10:35:00,81.83,81.88,81.76,81.88,8400.0,62.748,62.7863,62.6943,62.7863,8400.0
2009-06-30 10:40:00,81.84,81.99,81.84,81.91,5700.0,62.7557,62.8707,62.7557,62.8093,5700.0
2009-06-30 10:45:00,81.88,81.99,81.8,81.99,5500.0,62.7863,62.8707,62.725,62.8707,5500.0
2009-06-30 10:50:00,81.98,81.99,81.93,81.96,4600.0,62.863,62.8707,62.8247,62.8477,4600.0
2009-06-30 10:55:00,81.93,82.06,81.92,82.0,3400.0,62.8247,62.9244,62.817,62.8783,3400.0
2009-06-30 11:00:00,82.03,82.12,81.93,81.93,4800.0,62.9014,62.9704,62.8247,62.8247,4800.0
2009-06-30 11:05:00,81.93,81.95,81.59,81.59,13300.0,62.8247,62.84,62.564,62.564,13300.0
2009-06-30 11:10:00,81.65,81.65,81.48,81.48,12500.0,62.61,62.61,62.4796,62.4796,12500.0
2009-06-30 11:15:00,81.48,81.64,81.47,81.6,6500.0,62.4796,62.6023,62.4719,62.5716,6500.0
2009-06-30 11:20:00,81.61,81.67,81.56,81.67,3800.0,62.5793,62.6253,62.541,62.6253,3800.0
2009-06-30 11:25:00,81.64,81.65,81.53,81.53,4700.0,62.6023,62.61,62.5179,62.5179,4700.0
2009-06-30 11:30:00,81.51,81.51,81.29,81.43,8000.0,62.5026,62.5026,62.3339,62.4413,8000.0
2009-06-30 11:35:00,81.43,81.43,81.29,81.4,7100.0,62.4413,62.4413,62.3339,62.4183,7100.0
2009-06-30 11:40:00,81.43,81.46,81.38,81.38,3900.0,62.4413,62.4643,62.4029,62.4029,3900.0
2009-06-30 11:45:00,81.38,81.46,81.38,81.46,4500.0,62.4029,62.4643,62.4029,62.4643,4500.0
2009-06-30 11:50:00,81.42,81.46,81.35,81.38,15600.0,62.4336,62.4643,62.3799,62.4029,15600.0
2009-06-30 11:55:00,81.35,81.37,81.21,81.21,16600.0,62.3799,62.3953,62.2726,62.2726,16600.0
2009-06-30 12:00:00,81.2,81.22,81.12,81.15,12200.0,62.2649,62.2802,62.2036,62.2266,12200.0
2009-06-30 12:05:00,81.13,81.18,81.13,81.18,7400.0,62.2112,62.2496,62.2112,62.2496,7400.0
2009-06-30 12:10:00,81.17,81.41,81.17,81.36,4500.0,62.2419,62.4259,62.2419,62.3876,4500.0
2009-06-30 12:15:00,81.38,81.42,81.37,81.39,2600.0,62.4029,62.4336,62.3953,62.4106,2600.0
2009-06-30 12:20:00,81.37,81.38,81.32,81.37,1800.0,62.3953,62.4029,62.3569,62.3953,1800.0
2009-06-30 12:25:00,81.37,81.57,81.37,81.56,3800.0,62.3953,62.5486,62.3953,62.541,3800.0
2009-06-30 12:30:00,81.51,81.64,81.51,81.64,1900.0,62.5026,62.6023,62.5026,62.6023,1900.0
2009-06-30 12:35:00,81.6,81.66,81.45,81.45,2600.0,62.5716,62.6176,62.4566,62.4566,2600.0
2009-06-30 12:40:00,81.5,81.55,81.5,81.52,1800.0,62.4949,62.5333,62.4949,62.5103,1800.0
2009-06-30 12:45:00,81.52,81.55,81.49,81.5,2400.0,62.5103,62.5333,62.4873,62.4949,2400.0
2009-06-30 12:50:00,81.5,81.53,81.48,81.53,2000.0,62.4949,62.5179,62.4796,62.5179,2000.0
2009-06-30 12:55:00,81.51,81.54,81.45,81.46,1600.0,62.5026,62.5256,62.4566,62.4643,1600.0
2009-06-30 13:00:00,81.45,81.59,81.44,81.59,3800.0,62.4566,62.564,62.4489,62.564,3800.0
2009-06-30 13:05:00,81.57,81.67,81.54,81.6,7300.0,62.5486,62.6253,62.5256,62.5716,7300.0
2009-06-30 13:10:00,81.61,81.71,81.61,81.71,3500.0,62.5793,62.656,62.5793,62.656,3500.0
2009-06-30 13:15:00,81.71,81.75,81.65,81.67,5000.0,62.656,62.6866,62.61,62.6253,5000.0
2009-06-30 13:20:00,81.68,81.76,81.66,81.71,5000.0,62.633,62.6943,62.6176,62.656,5000.0
2009-06-30 13:25:00,81.71,81.8,81.68,81.75,4700.0,62.656,62.725,62.633,62.6866,4700.0
2009-06-30 13:30:00,81.71,81.71,81.66,81.66,1200.0,62.656,62.656,62.6176,62.6176,1200.0
2009-06-30 13:35:00,81.68,81.69,81.62,81.62,4700.0,62.633,62.6406,62.587,62.587,4700.0
2009-06-30 13:40:00,81.62,81.69,81.62,81.66,600.0,62.587,62.6406,62.587,62.6176,600.0
2009-06-30 13:45:00,81.67,81.67,81.5,81.5,3600.0,62.6253,62.6253,62.4949,62.4949,3600.0
2009-06-30 13:50:00,81.5,81.52,81.42,81.44,3100.0,62.4949,62.5103,62.4336,62.4489,3100.0
2009-06-30 13:55:00,81.47,81.51,81.45,81.51,1100.0,62.4719,62.5026,62.4566,62.5026,1100.0
2009-06-30 14:00:00,81.48,81.59,81.47,81.54,3700.0,62.4796,62.564,62.4719,62.5256,3700.0
2009-06-30 14:05:00,81.51,81.54,81.38,81.44,4000.0,62.5026,62.5256,62.4029,62.4489,4000.0
2009-06-30 14:10:00,81.49,81.59,81.45,81.56,4500.0,62.4873,62.564,62.4566,62.541,4500.0
2009-06-30 14:15:00,81.51,81.63,81.5,81.6,5500.0,62.5026,62.5946,62.4949,62.5716,5500.0
2009-06-30 14:20:00,81.63,81.71,81.6,81.67,9800.0,62.5946,62.656,62.5716,62.6253,9800.0
2009-06-30 14:25:00,81.68,81.77,81.68,81.69,2700.0,62.633,62.702,62.633,62.6406,2700.0
2009-06-30 14:30:00,81.73,81.73,81.55,81.67,3800.0,62.6713,62.6713,62.5333,62.6253,3800.0
2009-06-30 14:35:00,81.69,81.83,81.67,81.8,6700.0,62.6406,62.748,62.6253,62.725,6700.0
2009-06-30 14:40:00,81.83,81.85,81.78,81.82,3700.0,62.748,62.7633,62.7096,62.7403,3700.0
2009-06-30 14:45:00,81.83,81.93,81.72,81.72,4600.0,62.748,62.8247,62.6636,62.6636,4600.0
2009-06-30 14:50:00,81.73,81.9,81.73,81.83,2500.0,62.6713,62.8017,62.6713,62.748,2500.0
2009-06-30 14:55:00,81.88,81.88,81.75,81.75,2400.0,62.7863,62.7863,62.6866,62.6866,2400.0
2009-06-30 15:00:00,81.82,81.82,81.73,81.78,4700.0,62.7403,62.7403,62.6713,62.7096,4700.0
2009-06-30 15:05:00,81.72,81.78,81.72,81.77,2800.0,62.6636,62.7096,62.6636,62.702,2800.0
2009-06-30 15:10:00,81.74,81.89,81.74,81.84,7700.0,62.679,62.794,62.679,62.7557,7700.0
2009-06-30 15:15:00,81.81,81.89,81.75,81.75,3600.0,62.7327,62.794,62.6866,62.6866,3600.0
2009-06-30 15:20:00,81.78,82.0,81.76,81.97,8900.0,62.7096,62.8783,62.6943,62.8553,8900.0
2009-06-30 15:25:00,81.97,81.99,81.89,81.94,7500.0,62.8553,62.8707,62.794,62.8323,7500.0
2009-06-30 15:30:00,81.97,82.14,81.95,82.08,10500.0,62.8553,62.9857,62.84,62.9397,10500.0
2009-06-30 15:35:00,82.07,82.11,82.0,82.02,7200.0,62.932,62.9627,62.8783,62.8937,7200.0
2009-06-30 15:40:00,82.01,82.04,81.91,82.03,8600.0,62.886,62.909,62.8093,62.9014,8600.0
2009-06-30 15:45:00,82.03,82.12,82.0,82.08,11800.0,62.9014,62.9704,62.8783,62.9397,11800.0
2009-06-30 15:50:00,82.07,82.08,81.79,81.79,13200.0,62.932,62.9397,62.7173,62.7173,13200.0
2009-06-30 15:55:00,81.84,81.95,81.78,81.95,22900.0,62.7557,62.84,62.7096,62.84,22900.0
2009-07-01 09:30:00,82.15,82.79,81.72,81.72,9700.0,62.9934,63.4841,62.6636,62.6636,9700.0
2009-07-01 09:35:00,81.71,82.04,81.69,81.77,7100.0,62.656,62.909,62.6406,62.702,7100.0
2009-07-01 09:40:00,81.77,81.97,81.69,81.86,7000.0,62.702,62.8553,62.6406,62.771,7000.0
2009-07-01 09:45:00,81.89,82.21,81.89,82.05,33800.0,62.794,63.0394,62.794,62.9167,33800.0
2009-07-01 09:50:00,82.05,82.25,82.0,82.0,6100.0,62.9167,63.07,62.8783,62.8783,6100.0
2009-07-01 09:55:00,82.03,82.06,81.87,81.91,17600.0,62.9014,62.9244,62.7787,62.8093,17600.0
2009-07-01 10:00:00,81.91,81.99,81.42,81.42,13500.0,62.8093,62.8707,62.4336,62.4336,13500.0
2009-07-01 10:05:00,81.47,81.61,81.44,81.56,4800.0,62.4719,62.5793,62.4489,62.541,4800.0
2009-07-01 10:10:00,81.56,81.66,81.55,81.66,3000.0,62.541,62.6176,62.5333,62.6176,3000.0
2009-07-01 10:15:00,81.66,82.0,81.63,82.0,8100.0,62.6176,62.8783,62.5946,62.8783,8100.0
2009-07-01 10:20:00,81.98,82.08,81.9,82.0,8100.0,62.863,62.9397,62.8017,62.8783,8100.0
2009-07-01 10:25:00,81.99,82.29,81.94,82.18,17700.0,62.8707,63.1007,62.8323,63.0164,17700.0
2009-07-01 10:30:00,82.2,82.28,82.14,82.28,7700.0,63.0317,63.0931,62.9857,63.0931,7700.0
2009-07-01 10:35:00,82.2,82.32,82.2,82.25,5400.0,63.0317,63.1237,63.0317,63.07,5400.0
2009-07-01 10:40:00,82.26,82.35,82.15,82.35,15900.0,63.0777,63.1467,62.9934,63.1467,15900.0
2009-07-01 10:45:00,82.32,82.47,82.3,82.42,4200.0,63.1237,63.2387,63.1084,63.2004,4200.0
2009-07-01 10:50:00,82.45,82.53,82.37,82.44,4000.0,63.2234,63.2848,63.1621,63.2157,4000.0
2009-07-01 10:55:00,82.44,82.49,82.41,82.41,4300.0,63.2157,63.2541,63.1927,63.1927,4300.0
2009-07-01 11:00:00,82.44,82.51,82.42,82.46,2500.0,63.2157,63.2694,63.2004,63.2311,2500.0
2009-07-01 11:05:00,82.51,82.53,82.36,82.46,7800.0,63.2694,63.2848,63.1544,63.2311,7800.0
2009-07-01 11:10:00,82.45,82.53,82.4,82.53,6100.0,63.2234,63.2848,63.1851,63.2848,6100.0
2009-07-01 11:15:00,82.48,82.52,82.43,82.45,3500.0,63.2464,63.2771,63.2081,63.2234,3500.0
2009-07-01 11:20:00,82.43,82.44,82.36,82.38,3900.0,63.2081,63.2157,63.1544,63.1697,3900.0
2009-07-01 11:25:00,82.41,82.47,82.33,82.33,6200.0,63.1927,63.2387,63.1314,63.1314,6200.0
2009-07-01 11:30:00,82.32,82.39,82.21,82.21,4600.0,63.1237,63.1774,63.0394,63.0394,4600.0
2009-07-01 11:35:00,82.29,82.29,82.22,82.28,3200.0,63.1007,63.1007,63.047,63.0931,3200.0
2009-07-01 11:40:00,82.21,82.26,82.19,82.21,2700.0,63.0394,63.0777,63.024,63.0394,2700.0
2009-07-01 11:45:00,82.23,82.31,82.23,82.3,2700.0,63.0547,63.1161,63.0547,63.1084,2700.0
2009-07-01 11:50:00,82.24,82.3,82.24,82.25,4400.0,63.0624,63.1084,63.0624,63.07,4400.0
2009-07-01 11:55:00,82.3,82.3,82.18,82.21,23400.0,63.1084,63.1084,63.0164,63.0394,23400.0
2009-07-01 12:00:00,82.21,82.4,82.19,82.4,16300.0,63.0394,63.1851,63.024,63.1851,16300.0
2009-07-01 12:05:00,82.33,82.33,82.07,82.17,7000.0,63.1314,63.1314,62.932,63.0087,7000.0
2009-07-01 12:10:00,82.17,82.22,82.04,82.07,14600.0,63.0087,63.047,62.909,62.932,14600.0
2009-07-01 12:15:00,82.13,82.16,82.06,82.15,10400.0,62.978,63.001,62.9244,62.9934,10400.0
2009-07-01 12:20:00,82.15,82.27,82.15,82.23,4900.0,62.9934,63.0854,62.9934,63.0547,4900.0
2009-07-01 12:25:00,82.24,82.25,82.17,82.17,2700.0,63.0624,63.07,63.0087,63.0087,2700.0
2009-07-01 12:30:00,82.18,82.31,82.15,82.28,10400.0,63.0164,63.1161,62.9934,63.0931,10400.0
2009-07-01 12:35:00,82.28,82.29,82.19,82.2,9100.0,63.0931,63.1007,63.024,63.0317,9100.0
2009-07-01 12:40:00,82.25,82.3,82.2,82.28,12700.0,63.07,63.1084,63.0317,63.0931,12700.0
2009-07-01 12:45:00,82.28,82.31,82.18,82.31,13000.0,63.0931,63.1161,63.0164,63.1161,13000.0
2009-07-01 12:50:00,82.28,82.28,82.19,82.21,2800.0,63.0931,63.0931,63.024,63.0394,2800.0
2009-07-01 12:55:00,82.22,82.23,82.12,82.12,2200.0,63.047,63.0547,62.9704,62.9704,2200.0
2009-07-01 13:00:00,82.13,82.19,82.12,82.17,2700.0,62.978,63.024,62.9704,63.0087,2700.0
2009-07-01 13:05:00,82.15,82.17,82.08,82.11,5700.0,62.9934,63.0087,62.9397,62.9627,5700.0
2009-07-01 13:10:00,82.09,82.12,82.07,82.1,2300.0,62.9474,62.9704,62.932,62.955,2300.0
2009-07-01 13:15:00,82.11,82.13,82.06,82.07,2100.0,62.9627,62.978,62.9244,62.932,2100.0
2009-07-01 13:20:00,82.07,82.16,82.07,82.11,4300.0,62.932,63.001,62.932,62.9627,4300.0
2009-07-01 13:25:00,82.12,82.2,82.04,82.2,4400.0,62.9704,63.0317,62.909,63.0317,4400.0
2009-07-01 13:30:00,82.2,82.27,82.18,82.21,4800.0,63.0317,63.0854,63.0164,63.0394,4800.0
2009-07-01 13:35:00,82.27,82.3,82.21,82.24,2700.0,63.0854,63.1084,63.0394,63.0624,2700.0
2009-07-01 13:40:00,82.28,82.28,82.14,82.17,3700.0,63.0931,63.0931,62.9857,63.0087,3700.0
2009-07-01 13:45:00,82.17,82.17,82.11,82.14,1800.0,63.0087,63.0087,62.9627,62.9857,1800.0
2009-07-01 13:50:00,82.13,82.15,82.1,82.1,3900.0,62.978,62.9934,62.955,62.955,3900.0
2009-07-01 13:55:00,82.14,82.25,82.14,82.23,3100.0,62.9857,63.07,62.9857,63.0547,3100.0
2009-07-01 14:00:00,82.25,82.25,82.08,82.13,6600.0,63.07,63.07,62.9397,62.978,6600.0
2009-07-01 14:05:00,82.1,82.13,82.04,82.1,6200.0,62.955,62.978,62.909,62.955,6200.0
2009-07-01 14:10:00,82.06,82.14,82.06,82.11,4300.0,62.9244,62.9857,62.9244,62.9627,4300.0
2009-07-01 14:15:00,82.1,82.1,82.02,82.06,2900.0,62.955,62.955,62.8937,62.9244,2900.0
2009-07-01 14:20:00,82.08,82.15,81.99,82.06,4500.0,62.9397,62.9934,62.8707,62.9244,4500.0
2009-07-01 14:25:00,82.09,82.15,82.04,82.11,7500.0,62.9474,62.9934,62.909,62.9627,7500.0
2009-07-01 14:30:00,82.11,82.16,82.04,82.07,6900.0,62.9627,63.001,62.909,62.932,6900.0
2009-07-01 14:35:00,82.06,82.15,82.03,82.1,3800.0,62.9244,62.9934,62.9014,62.955,3800.0
2009-07-01 14:40:00,82.12,82.15,82.03,82.15,4500.0,62.9704,62.9934,62.9014,62.9934,4500.0
2009-07-01 14:45:00,82.12,82.17,82.08,82.13,3200.0,62.9704,63.0087,62.9397,62.978,3200.0
2009-07-01 14:50:00,82.15,82.2,82.0,82.1,4300.0,62.9934,63.0317,62.8783,62.955,4300.0
2009-07-01 14:55:00,82.05,82.13,82.01,82.11,4900.0,62.9167,62.978,62.886,62.9627,4900.0
2009-07-01 15:00:00,82.14,82.17,82.08,82.16,5500.0,62.9857,63.0087,62.9397,63.001,5500.0
2009-07-01 15:05:00,82.14,82.2,82.06,82.09,4200.0,62.9857,63.0317,62.9244,62.9474,4200.0
2009-07-01 15:10:00,82.12,82.13,82.0,82.04,3600.0,62.9704,62.978,62.8783,62.909,3600.0
2009-07-01 15:15:00,82.03,82.08,81.92,81.98,7400.0,62.9014,62.9397,62.817,62.863,7400.0
2009-07-01 15:20:00,81.99,82.04,81.89,81.89,4300.0,62.8707,62.909,62.794,62.794,4300.0
2009-07-01 15:25:00,81.9,81.9,81.73,81.73,8900.0,62.8017,62.8017,62.6713,62.6713,8900.0
2009-07-01 15:30:00,81.76,81.9,81.67,81.9,7700.0,62.6943,62.8017,62.6253,62.8017,7700.0
2009-07-01 15:35:00,81.88,81.92,81.81,81.85,9900.0,62.7863,62.817,62.7327,62.7633,9900.0
2009-07-01 15:40:00,81.9,82.0,81.73,81.89,14400.0,62.8017,62.8783,62.6713,62.794,14400.0
2009-07-01 15:45:00,81.91,81.92,81.78,81.86,14900.0,62.8093,62.817,62.7096,62.771,14900.0
2009-07-01 15:50:00,81.86,82.05,81.84,81.92,11800.0,62.771,62.9167,62.7557,62.817,11800.0
2009-07-01 15:55:00,81.92,82.01,81.82,81.82,21600.0,62.817,62.886,62.7403,62.7403,21600.0
2009-07-02 09:30:00,81.39,81.41,80.77,80.77,12000.0,62.4106,62.4259,61.9352,61.9352,12000.0
2009-07-02 09:35:00,80.87,81.48,80.87,81.11,41600.0,62.0119,62.4796,62.0119,62.1959,41600.0
2009-07-02 09:40:00,81.05,81.16,80.92,80.97,12700.0,62.1499,62.2342,62.0502,62.0885,12700.0
2009-07-02 09:45:00,80.97,81.02,80.88,80.95,40700.0,62.0885,62.1269,62.0195,62.0732,40700.0
2009-07-02 09:50:00,80.95,81.0,80.38,80.41,16000.0,62.0732,62.1115,61.6361,61.6591,16000.0
2009-07-02 09:55:00,80.41,80.46,80.17,80.23,34300.0,61.6591,61.6975,61.4751,61.5211,34300.0
2009-07-02 10:00:00,80.23,80.68,80.23,80.57,26400.0,61.5211,61.8662,61.5211,61.7818,26400.0
2009-07-02 10:05:00,80.57,80.6,80.22,80.3,10600.0,61.7818,61.8048,61.5134,61.5748,10600.0
2009-07-02 10:10:00,80.32,80.35,80.19,80.26,8000.0,61.5901,61.6131,61.4904,61.5441,8000.0
2009-07-02 10:15:00,80.29,80.33,80.19,80.32,9200.0,61.5671,61.5978,61.4904,61.5901,9200.0
2009-07-02 10:20:00,80.29,80.3,80.06,80.09,10500.0,61.5671,61.5748,61.3907,61.4137,10500.0
2009-07-02 10:25:00,80.13,80.32,80.08,80.31,7400.0,61.4444,61.5901,61.4061,61.5824,7400.0
2009-07-02 10:30:00,80.28,80.3,80.2,80.28,3400.0,61.5594,61.5748,61.4981,61.5594,3400.0
2009-07-02 10:35:00,80.32,80.44,80.31,80.42,8800.0,61.5901,61.6821,61.5824,61.6668,8800.0
2009-07-02 10:40:00,80.36,80.5,80.32,80.5,8200.0,61.6208,61.7281,61.5901,61.7281,8200.0
2009-07-02 10:45:00,80.52,80.52,80.37,80.41,3100.0,61.7435,61.7435,61.6284,61.6591,3100.0
2009-07-02 10:50:00,80.41,80.55,80.3,80.55,29400.0,61.6591,61.7665,61.5748,61.7665,29400.0
2009-07-02 10:55:00,80.54,80.77,80.54,80.72,21800.0,61.7588,61.9352,61.7588,61.8968,21800.0
2009-07-02 11:00:00,80.7,80.76,80.66,80.72,15700.0,61.8815,61.9275,61.8508,61.8968,15700.0
2009-07-02 11:05:00,80.72,80.94,80.71,80.9,20700.0,61.8968,62.0655,61.8892,62.0349,20700.0
2009-07-02 11:10:00,80.93,81.05,80.89,81.03,27200.0,62.0579,62.1499,62.0272,62.1345,27200.0
2009-07-02 11:15:00,81.05,81.11,80.96,81.03,20600.0,62.1499,62.1959,62.0809,62.1345,20600.0
2009-07-02 11:20:00,81.06,81.06,80.9,81.02,14800.0,62.1575,62.1575,62.0349,62.1269,14800.0
2009-07-02 11:25:00,81.01,81.08,80.95,80.99,13900.0,62.1192,62.1729,62.0732,62.1039,13900.0
2009-07-02 11:30:00,81.01,81.08,80.95,81.0,10400.0,62.1192,62.1729,62.0732,62.1115,10400.0
2009-07-02 11:35:00,80.99,81.09,80.93,81.02,11300.0,62.1039,62.1806,62.0579,62.1269,11300.0
2009-07-02 11:40:00,81.07,81.1,81.02,81.03,7400.0,62.1652,62.1882,62.1269,62.1345,7400.0
2009-07-02 11:45:00,81.02,81.08,80.99,81.08,6700.0,62.1269,62.1729,62.1039,62.1729,6700.0
2009-07-02 11:50:00,81.05,81.24,81.05,81.21,10300.0,62.1499,62.2956,62.1499,62.2726,10300.0
2009-07-02 11:55:00,81.18,81.23,81.14,81.2,7500.0,62.2496,62.2879,62.2189,62.2649,7500.0
2009-07-02 12:00:00,81.24,81.42,81.24,81.42,14200.0,62.2956,62.4336,62.2956,62.4336,14200.0
2009-07-02 12:05:00,81.42,81.42,81.37,81.4,12300.0,62.4336,62.4336,62.3953,62.4183,12300.0
2009-07-02 12:10:00,81.4,81.4,81.28,81.31,10500.0,62.4183,62.4183,62.3262,62.3492,10500.0
2009-07-02 12:15:00,81.31,81.32,81.26,81.28,10900.0,62.3492,62.3569,62.3109,62.3262,10900.0
2009-07-02 12:20:00,81.28,81.41,81.24,81.35,9800.0,62.3262,62.4259,62.2956,62.3799,9800.0
2009-07-02 12:25:00,81.36,81.49,81.35,81.48,9300.0,62.3876,62.4873,62.3799,62.4796,9300.0
2009-07-02 12:30:00,81.47,81.48,81.35,81.41,7400.0,62.4719,62.4796,62.3799,62.4259,7400.0
2009-07-02 12:35:00,81.41,81.49,81.39,81.49,10000.0,62.4259,62.4873,62.4106,62.4873,10000.0
2009-07-02 12:40:00,81.49,81.59,81.49,81.57,8900.0,62.4873,62.564,62.4873,62.5486,8900.0
2009-07-02 12:45:00,81.54,81.59,81.54,81.57,7600.0,62.5256,62.564,62.5256,62.5486,7600.0
2009-07-02 12:50:00,81.57,81.64,81.51,81.53,9900.0,62.5486,62.6023,62.5026,62.5179,9900.0
2009-07-02 12:55:00,81.55,81.55,81.5,81.53,4900.0,62.5333,62.5333,62.4949,62.5179,4900.0
2009-07-02 13:00:00,81.53,81.59,81.53,81.58,6000.0,62.5179,62.564,62.5179,62.5563,6000.0
2009-07-02 13:05:00,81.58,81.74,81.58,81.73,8100.0,62.5563,62.679,62.5563,62.6713,8100.0
2009-07-02 13:10:00,81.73,81.78,81.68,81.72,8300.0,62.6713,62.7096,62.633,62.6636,8300.0
2009-07-02 13:15:00,81.74,81.83,81.74,81.78,7600.0,62.679,62.748,62.679,62.7096,7600.0
2009-07-02 13:20:00,81.78,81.79,81.7,81.77,7700.0,62.7096,62.7173,62.6483,62.702,7700.0
2009-07-02 13:25:00,81.76,81.76,81.7,81.73,4500.0,62.6943,62.6943,62.6483,62.6713,4500.0
2009-07-02 13:30:00,81.7,81.73,81.7,81.71,11600.0,62.6483,62.6713,62.6483,62.656,11600.0
2009-07-02 13:35:00,81.72,81.79,81.7,81.79,6100.0,62.6636,62.7173,62.6483,62.7173,6100.0
2009-07-02 13:40:00,81.74,81.78,81.71,81.77,6800.0,62.679,62.7096,62.656,62.702,6800.0
2009-07-02 13:45:00,81.73,81.78,81.71,81.78,12000.0,62.6713,62.7096,62.656,62.7096,12000.0
2009-07-02 13:50:00,81.77,81.78,81.7,81.71,17200.0,62.702,62.7096,62.6483,62.656,17200.0
2009-07-02 13:55:00,81.7,81.79,81.7,81.75,21200.0,62.6483,62.7173,62.6483,62.6866,21200.0
2009-07-02 14:00:00,81.76,81.96,81.73,81.93,13900.0,62.6943,62.8477,62.6713,62.8247,13900.0
2009-07-02 14:05:00,81.95,81.99,81.92,81.99,15300.0,62.84,62.8707,62.817,62.8707,15300.0
2009-07-02 14:10:00,82.01,82.02,81.92,81.93,14100.0,62.886,62.8937,62.817,62.8247,14100.0
2009-07-02 14:15:00,81.94,81.95,81.9,81.95,12200.0,62.8323,62.84,62.8017,62.84,12200.0
2009-07-02 14:20:00,81.94,82.03,81.91,82.03,8200.0,62.8323,62.9014,62.8093,62.9014,8200.0
2009-07-02 14:25:00,82.02,82.05,81.94,82.01,9500.0,62.8937,62.9167,62.8323,62.886,9500.0
2009-07-02 14:30:00,82.01,82.04,81.91,81.97,19900.0,62.886,62.909,62.8093,62.8553,19900.0
2009-07-02 14:35:00,81.99,82.08,81.98,81.99,19200.0,62.8707,62.9397,62.863,62.8707,19200.0
2009-07-02 14:40:00,81.99,81.99,81.91,81.91,8500.0,62.8707,62.8707,62.8093,62.8093,8500.0
2009-07-02 14:45:00,81.96,81.96,81.85,81.85,6500.0,62.8477,62.8477,62.7633,62.7633,6500.0
2009-07-02 14:50:00,81.87,81.89,81.78,81.86,6800.0,62.7787,62.794,62.7096,62.771,6800.0
2009-07-02 14:55:00,81.84,81.86,81.79,81.81,7000.0,62.7557,62.771,62.7173,62.7327,7000.0
2009-07-02 15:00:00,81.8,81.82,81.78,81.82,11800.0,62.725,62.7403,62.7096,62.7403,11800.0
2009-07-02 15:05:00,81.83,81.94,81.82,81.94,9800.0,62.748,62.8323,62.7403,62.8323,9800.0
2009-07-02 15:10:00,81.94,81.95,81.76,81.8,9100.0,62.8323,62.84,62.6943,62.725,9100.0
2009-07-02 15:15:00,81.8,81.86,81.76,81.83,9300.0,62.725,62.771,62.6943,62.748,9300.0
2009-07-02 15:20:00,81.83,81.83,81.57,81.61,11600.0,62.748,62.748,62.5486,62.5793,11600.0
2009-07-02 15:25:00,81.58,81.61,81.39,81.43,15300.0,62.5563,62.5793,62.4106,62.4413,15300.0
2009-07-02 15:30:00,81.49,81.55,81.34,81.47,17200.0,62.4873,62.5333,62.3723,62.4719,17200.0
2009-07-02 15:35:00,81.47,81.57,81.39,81.53,16400.0,62.4719,62.5486,62.4106,62.5179,16400.0
2009-07-02 15:40:00,81.55,81.56,81.44,81.48,13900.0,62.5333,62.541,62.4489,62.4796,13900.0
2009-07-02 15:45:00,81.47,81.84,81.47,81.78,17100.0,62.4719,62.7557,62.4719,62.7096,17100.0
2009-07-02 15:50:00,81.78,81.79,81.55,81.58,19100.0,62.7096,62.7173,62.5333,62.5563,19100.0
2009-07-02 15:55:00,81.59,81.68,81.41,81.53,31500.0,62.564,62.633,62.4259,62.5179,31500.0
2009-07-06 09:30:00,80.42,80.59,79.56,80.54,42000.0,61.6668,61.7971,61.0073,61.7588,42000.0
2009-07-06 09:35:00,80.58,81.66,80.52,81.4,57600.0,61.7895,62.6176,61.7435,62.4183,57600.0
2009-07-06 09:40:00,81.38,82.09,81.38,81.93,32500.0,62.4029,62.9474,62.4029,62.8247,32500.0
2009-07-06 09:45:00,82.01,82.02,81.65,82.02,21300.0,62.886,62.8937,62.61,62.8937,21300.0
2009-07-06 09:50:00,82.05,82.05,81.79,81.84,12400.0,62.9167,62.9167,62.7173,62.7557,12400.0
2009-07-06 09:55:00,81.84,82.14,81.79,82.13,9100.0,62.7557,62.9857,62.7173,62.978,9100.0
2009-07-06 10:00:00,82.12,82.3,82.08,82.14,34400.0,62.9704,63.1084,62.9397,62.9857,34400.0
2009-07-06 10:05:00,82.16,82.28,81.75,81.79,18500.0,63.001,63.0931,62.6866,62.7173,18500.0
2009-07-06 10:10:00,81.75,81.8,81.37,81.39,12400.0,62.6866,62.725,62.3953,62.4106,12400.0
2009-07-06 10:15:00,81.4,81.4,81.11,81.11,15300.0,62.4183,62.4183,62.1959,62.1959,15300.0
2009-07-06 10:20:00,81.12,81.13,80.88,80.93,14300.0,62.2036,62.2112,62.0195,62.0579,14300.0
2009-07-06 10:25:00,80.94,80.98,80.91,80.96,14900.0,62.0655,62.0962,62.0425,62.0809,14900.0
2009-07-06 10:30:00,80.94,81.05,80.83,80.86,20800.0,62.0655,62.1499,61.9812,62.0042,20800.0
2009-07-06 10:35:00,80.86,80.86,80.74,80.75,11700.0,62.0042,62.0042,61.9122,61.9198,11700.0
2009-07-06 10:40:00,80.79,80.79,80.66,80.69,12400.0,61.9505,61.9505,61.8508,61.8738,12400.0
2009-07-06 10:45:00,80.72,80.88,80.72,80.78,5600.0,61.8968,62.0195,61.8968,61.9428,5600.0
2009-07-06 10:50:00,80.84,80.84,80.64,80.74,13600.0,61.9888,61.9888,61.8355,61.9122,13600.0
2009-07-06 10:55:00,80.74,80.85,80.68,80.83,7500.0,61.9122,61.9965,61.8662,61.9812,7500.0
2009-07-06 11:00:00,80.85,80.93,80.83,80.88,12900.0,61.9965,62.0579,61.9812,62.0195,12900.0
2009-07-06 11:05:00,80.88,80.95,80.81,80.82,16500.0,62.0195,62.0732,61.9658,61.9735,16500.0
2009-07-06 11:10:00,80.81,80.88,80.75,80.81,12400.0,61.9658,62.0195,61.9198,61.9658,12400.0
2009-07-06 11:15:00,80.82,80.86,80.8,80.81,8900.0,61.9735,62.0042,61.9582,61.9658,8900.0
2009-07-06 11:20:00,80.82,80.92,80.8,80.84,22300.0,61.9735,62.0502,61.9582,61.9888,22300.0
2009-07-06 11:25:00,80.83,80.94,80.82,80.88,13400.0,61.9812,62.0655,61.9735,62.0195,13400.0
2009-07-06 11:30:00,80.86,81.11,80.86,81.07,9300.0,62.0042,62.1959,62.0042,62.1652,9300.0
2009-07-06 11:35:00,81.11,81.3,81.09,81.3,6000.0,62.1959,62.3416,62.1806,62.3416,6000.0
2009-07-06 11:40:00,81.33,81.43,81.28,81.4,8900.0,62.3646,62.4413,62.3262,62.4183,8900.0
2009-07-06 11:45:00,81.42,81.42,81.34,81.38,9400.0,62.4336,62.4336,62.3723,62.4029,9400.0
2009-07-06 11:50:00,81.39,81.4,81.36,81.38,5800.0,62.4106,62.4183,62.3876,62.4029,5800.0
2009-07-06 11:55:00,81.38,81.38,81.29,81.33,6300.0,62.4029,62.4029,62.3339,62.3646,6300.0
2009-07-06 12:00:00,81.32,81.37,81.3,81.37,4000.0,62.3569,62.3953,62.3416,62.3953,4000.0
2009-07-06 12:05:00,81.35,81.44,81.34,81.38,6000.0,62.3799,62.4489,62.3723,62.4029,6000.0
2009-07-06 12:10:00,81.37,81.48,81.37,81.48,3700.0,62.3953,62.4796,62.3953,62.4796,3700.0
2009-07-06 12:15:00,81.46,81.57,81.45,81.57,5100.0,62.4643,62.5486,62.4566,62.5486,5100.0
2009-07-06 12:20:00,81.57,81.59,81.41,81.41,12700.0,62.5486,62.564,62.4259,62.4259,12700.0
2009-07-06 12:25:00,81.41,81.42,81.31,81.32,5100.0,62.4259,62.4336,62.3492,62.3569,5100.0
2009-07-06 12:30:00,81.31,81.34,81.28,81.31,7600.0,62.3492,62.3723,62.3262,62.3492,7600.0
2009-07-06 12:35:00,81.28,81.28,81.2,81.2,3600.0,62.3262,62.3262,62.2649,62.2649,3600.0
2009-07-06 12:40:00,81.24,81.24,81.07,81.08,8100.0,62.2956,62.2956,62.1652,62.1729,8100.0
2009-07-06 12:45:00,81.07,81.13,81.04,81.13,3000.0,62.1652,62.2112,62.1422,62.2112,3000.0
2009-07-06 12:50:00,81.13,81.15,81.12,81.14,5400.0,62.2112,62.2266,62.2036,62.2189,5400.0
2009-07-06 12:55:00,81.14,81.15,81.13,81.15,4300.0,62.2189,62.2266,62.2112,62.2266,4300.0
2009-07-06 13:00:00,81.15,81.15,81.05,81.07,8500.0,62.2266,62.2266,62.1499,62.1652,8500.0
2009-07-06 13:05:00,81.06,81.12,81.06,81.1,8200.0,62.1575,62.2036,62.1575,62.1882,8200.0
2009-07-06 13:10:00,81.07,81.11,81.05,81.11,5800.0,62.1652,62.1959,62.1499,62.1959,5800.0
2009-07-06 13:15:00,81.09,81.14,81.07,81.09,19800.0,62.1806,62.2189,62.1652,62.1806,19800.0
2009-07-06 13:20:00,81.12,81.23,81.12,81.21,7800.0,62.2036,62.2879,62.2036,62.2726,7800.0
2009-07-06 13:25:00,81.17,81.26,81.17,81.18,8000.0,62.2419,62.3109,62.2419,62.2496,8000.0
2009-07-06 13:30:00,81.21,81.31,81.18,81.29,8800.0,62.2726,62.3492,62.2496,62.3339,8800.0
2009-07-06 13:35:00,81.28,81.36,81.25,81.34,5600.0,62.3262,62.3876,62.3032,62.3723,5600.0
2009-07-06 13:40:00,81.36,81.41,81.31,81.31,9300.0,62.3876,62.4259,62.3492,62.3492,9300.0
2009-07-06 13:45:00,81.32,81.35,81.29,81.3,4700.0,62.3569,62.3799,62.3339,62.3416,4700.0
2009-07-06 13:50:00,81.3,81.47,81.3,81.47,7400.0,62.3416,62.4719,62.3416,62.4719,7400.0
2009-07-06 13:55:00,81.48,81.48,81.36,81.39,6200.0,62.4796,62.4796,62.3876,62.4106,6200.0
2009-07-06 14:00:00,81.42,81.47,81.39,81.47,5400.0,62.4336,62.4719,62.4106,62.4719,5400.0
2009-07-06 14:05:00,81.48,81.54,81.48,81.5,9000.0,62.4796,62.5256,62.4796,62.4949,9000.0
2009-07-06 14:10:00,81.51,81.58,81.5,81.58,5400.0,62.5026,62.5563,62.4949,62.5563,5400.0
2009-07-06 14:15:00,81.58,81.67,81.51,81.51,14400.0,62.5563,62.6253,62.5026,62.5026,14400.0
2009-07-06 14:20:00,81.55,81.55,81.4,81.42,6700.0,62.5333,62.5333,62.4183,62.4336,6700.0
2009-07-06 14:25:00,81.43,81.52,81.42,81.52,2900.0,62.4413,62.5103,62.4336,62.5103,2900.0
2009-07-06 14:30:00,81.51,81.52,81.39,81.4,15000.0,62.5026,62.5103,62.4106,62.4183,15000.0
2009-07-06 14:35:00,81.39,81.4,81.36,81.4,8200.0,62.4106,62.4183,62.3876,62.4183,8200.0
2009-07-06 14:40:00,81.39,81.41,81.38,81.39,9000.0,62.4106,62.4259,62.4029,62.4106,9000.0
2009-07-06 14:45:00,81.39,81.4,81.37,81.39,10500.0,62.4106,62.4183,62.3953,62.4106,10500.0
2009-07-06 14:50:00,81.4,81.4,81.25,81.26,13200.0,62.4183,62.4183,62.3032,62.3109,13200.0
2009-07-06 14:55:00,81.33,81.46,81.33,81.4,8700.0,62.3646,62.4643,62.3646,62.4183,8700.0
2009-07-06 15:00:00,81.4,81.54,81.39,81.48,14700.0,62.4183,62.5256,62.4106,62.4796,14700.0
2009-07-06 15:05:00,81.48,81.5,81.39,81.39,14600.0,62.4796,62.4949,62.4106,62.4106,14600.0
2009-07-06 15:10:00,81.4,81.4,81.35,81.39,9400.0,62.4183,62.4183,62.3799,62.4106,9400.0
2009-07-06 15:15:00,81.4,81.4,81.27,81.31,18500.0,62.4183,62.4183,62.3186,62.3492,18500.0
2009-07-06 15:20:00,81.31,81.38,81.26,81.32,13800.0,62.3492,62.4029,62.3109,62.3569,13800.0
2009-07-06 15:25:00,81.32,81.36,81.32,81.33,10600.0,62.3569,62.3876,62.3569,62.3646,10600.0
2009-07-06 15:30:00,81.34,81.36,81.25,81.29,29500.0,62.3723,62.3876,62.3032,62.3339,29500.0
2009-07-06 15:35:00,81.29,81.44,81.25,81.41,20200.0,62.3339,62.4489,62.3032,62.4259,20200.0
2009-07-06 15:40:00,81.42,81.47,81.38,81.45,19800.0,62.4336,62.4719,62.4029,62.4566,19800.0
2009-07-06 15:45:00,81.47,81.72,81.45,81.64,25400.0,62.4719,62.6636,62.4566,62.6023,25400.0
2009-07-06 15:50:00,81.64,81.88,81.62,81.79,25400.0,62.6023,62.7863,62.587,62.7173,25400.0
2009-07-06 15:55:00,81.8,81.85,81.7,81.72,34000.0,62.725,62.7633,62.6483,62.6636,34000.0
2009-07-07 09:30:00,81.9,81.99,81.62,81.84,7700.0,62.8017,62.8707,62.587,62.7557,7700.0
2009-07-07 09:35:00,81.84,81.89,81.51,81.57,5700.0,62.7557,62.794,62.5026,62.5486,5700.0
2009-07-07 09:40:00,81.54,81.6,81.4,81.4,2500.0,62.5256,62.5716,62.4183,62.4183,2500.0
2009-07-07 09:45:00,81.37,81.62,81.37,81.4,12400.0,62.3953,62.587,62.3953,62.4183,12400.0
2009-07-07 09:50:00,81.49,81.89,81.49,81.89,28100.0,62.4873,62.794,62.4873,62.794,28100.0
2009-07-07 09:55:00,81.91,82.0,81.78,81.9,22700.0,62.8093,62.8783,62.7096,62.8017,22700.0
2009-07-07 10:00:00,81.85,81.88,81.48,81.54,10600.0,62.7633,62.7863,62.4796,62.5256,10600.0
2009-07-07 10:05:00,81.54,81.6,81.33,81.49,11300.0,62.5256,62.5716,62.3646,62.4873,11300.0
2009-07-07 10:10:00,81.49,81.53,81.22,81.27,6900.0,62.4873,62.5179,62.2802,62.3186,6900.0
2009-07-07 10:15:00,81.26,81.28,80.97,80.97,10100.0,62.3109,62.3262,62.0885,62.0885,10100.0
2009-07-07 10:20:00,80.96,81.04,80.95,80.95,10000.0,62.0809,62.1422,62.0732,62.0732,10000.0
2009-07-07 10:25:00,80.97,80.98,80.87,80.92,5400.0,62.0885,62.0962,62.0119,62.0502,5400.0
2009-07-07 10:30:00,80.92,80.93,80.73,80.76,8100.0,62.0502,62.0579,61.9045,61.9275,8100.0
2009-07-07 10:35:00,80.77,80.8,80.58,80.7,6000.0,61.9352,61.9582,61.7895,61.8815,6000.0
2009-07-07 10:40:00,80.68,80.81,80.67,80.79,4800.0,61.8662,61.9658,61.8585,61.9505,4800.0
2009-07-07 10:45:00,80.79,80.79,80.69,80.69,3000.0,61.9505,61.9505,61.8738,61.8738,3000.0
2009-07-07 10:50:00,80.66,80.75,80.66,80.75,3100.0,61.8508,61.9198,61.8508,61.9198,3100.0
2009-07-07 10:55:00,80.75,80.75,80.63,80.66,4600.0,61.9198,61.9198,61.8278,61.8508,4600.0
2009-07-07 11:00:00,80.66,80.69,80.64,80.66,2700.0,61.8508,61.8738,61.8355,61.8508,2700.0
2009-07-07 11:05:00,80.65,80.75,80.65,80.74,3300.0,61.8432,61.9198,61.8432,61.9122,3300.0
2009-07-07 11:10:00,80.73,80.79,80.73,80.74,4800.0,61.9045,61.9505,61.9045,61.9122,4800.0
2009-07-07 11:15:00,80.75,80.81,80.73,80.8,5700.0,61.9198,61.9658,61.9045,61.9582,5700.0
2009-07-07 11:20:00,80.81,80.85,80.77,80.81,8400.0,61.9658,61.9965,61.9352,61.9658,8400.0
2009-07-07 11:25:00,80.84,80.94,80.82,80.93,13300.0,61.9888,62.0655,61.9735,62.0579,13300.0
2009-07-07 11:30:00,80.92,81.01,80.91,81.0,10600.0,62.0502,62.1192,62.0425,62.1115,10600.0
2009-07-07 11:35:00,80.99,81.01,80.93,80.98,20800.0,62.1039,62.1192,62.0579,62.0962,20800.0
2009-07-07 11:40:00,81.0,81.03,80.86,80.91,11000.0,62.1115,62.1345,62.0042,62.0425,11000.0
2009-07-07 11:45:00,80.89,80.91,80.81,80.81,5600.0,62.0272,62.0425,61.9658,61.9658,5600.0
2009-07-07 11:50:00,80.85,81.1,80.81,81.1,6400.0,61.9965,62.1882,61.9658,62.1882,6400.0
2009-07-07 11:55:00,81.07,81.12,80.98,80.98,7100.0,62.1652,62.2036,62.0962,62.0962,7100.0
2009-07-07 12:00:00,80.97,80.97,80.82,80.82,5600.0,62.0885,62.0885,61.9735,61.9735,5600.0
2009-07-07 12:05:00,80.82,80.84,80.62,80.64,7600.0,61.9735,61.9888,61.8201,61.8355,7600.0
2009-07-07 12:10:00,80.64,80.65,80.47,80.47,15400.0,61.8355,61.8432,61.7051,61.7051,15400.0
2009-07-07 12:15:00,80.47,80.47,80.4,80.45,5200.0,61.7051,61.7051,61.6515,61.6898,5200.0
2009-07-07 12:20:00,80.45,80.46,80.4,80.43,3800.0,61.6898,61.6975,61.6515,61.6745,3800.0
2009-07-07 12:25:00,80.42,80.45,80.25,80.3,6800.0,61.6668,61.6898,61.5364,61.5748,6800.0
2009-07-07 12:30:00,80.3,80.31,80.28,80.31,3100.0,61.5748,61.5824,61.5594,61.5824,3100.0
2009-07-07 12:35:00,80.31,80.35,80.28,80.28,3300.0,61.5824,61.6131,61.5594,61.5594,3300.0
2009-07-07 12:40:00,80.28,80.35,80.27,80.33,1100.0,61.5594,61.6131,61.5518,61.5978,1100.0
2009-07-07 12:45:00,80.36,80.49,80.36,80.49,2700.0,61.6208,61.7205,61.6208,61.7205,2700.0
2009-07-07 12:50:00,80.49,80.56,80.49,80.53,3600.0,61.7205,61.7741,61.7205,61.7511,3600.0
2009-07-07 12:55:00,80.52,80.52,80.47,80.47,1400.0,61.7435,61.7435,61.7051,61.7051,1400.0
2009-07-07 13:00:00,80.5,80.52,80.47,80.5,3500.0,61.7281,61.7435,61.7051,61.7281,3500.0
2009-07-07 13:05:00,80.48,80.63,80.48,80.63,4200.0,61.7128,61.8278,61.7128,61.8278,4200.0
2009-07-07 13:10:00,80.61,80.82,80.61,80.79,4400.0,61.8125,61.9735,61.8125,61.9505,4400.0
2009-07-07 13:15:00,80.79,80.83,80.75,80.83,2700.0,61.9505,61.9812,61.9198,61.9812,2700.0
2009-07-07 13:20:00,80.84,80.9,80.74,80.74,9300.0,61.9888,62.0349,61.9122,61.9122,9300.0
2009-07-07 13:25:00,80.74,80.83,80.72,80.78,2900.0,61.9122,61.9812,61.8968,61.9428,2900.0
2009-07-07 13:30:00,80.79,80.9,80.79,80.84,2200.0,61.9505,62.0349,61.9505,61.9888,2200.0
2009-07-07 13:35:00,80.82,80.83,80.73,80.82,4500.0,61.9735,61.9812,61.9045,61.9735,4500.0
2009-07-07 13:40:00,80.84,80.94,80.84,80.94,4700.0,61.9888,62.0655,61.9888,62.0655,4700.0
2009-07-07 13:45:00,80.9,80.97,80.87,80.91,4500.0,62.0349,62.0885,62.0119,62.0425,4500.0
2009-07-07 13:50:00,80.86,80.94,80.8,80.82,2700.0,62.0042,62.0655,61.9582,61.9735,2700.0
2009-07-07 13:55:00,80.81,80.9,80.81,80.9,2400.0,61.9658,62.0349,61.9658,62.0349,2400.0
2009-07-07 14:00:00,80.9,80.94,80.89,80.94,2700.0,62.0349,62.0655,62.0272,62.0655,2700.0
2009-07-07 14:05:00,80.89,80.9,80.87,80.9,5200.0,62.0272,62.0349,62.0119,62.0349,5200.0
2009-07-07 14:10:00,80.93,80.94,80.89,80.94,4500.0,62.0579,62.0655,62.0272,62.0655,4500.0
2009-07-07 14:15:00,80.91,80.91,80.7,80.75,3600.0,62.0425,62.0425,61.8815,61.9198,3600.0
2009-07-07 14:20:00,80.75,80.9,80.74,80.88,2600.0,61.9198,62.0349,61.9122,62.0195,2600.0
2009-07-07 14:25:00,80.89,80.98,80.89,80.95,5300.0,62.0272,62.0962,62.0272,62.0732,5300.0
2009-07-07 14:30:00,80.92,80.92,80.78,80.78,3800.0,62.0502,62.0502,61.9428,61.9428,3800.0
2009-07-07 14:35:00,80.8,80.84,80.77,80.81,2300.0,61.9582,61.9888,61.9352,61.9658,2300.0
2009-07-07 14:40:00,80.8,80.87,80.79,80.83,4200.0,61.9582,62.0119,61.9505,61.9812,4200.0
2009-07-07 14:45:00,80.82,80.82,80.64,80.64,4000.0,61.9735,61.9735,61.8355,61.8355,4000.0
2009-07-07 14:50:00,80.65,80.65,80.46,80.59,7900.0,61.8432,61.8432,61.6975,61.7971,7900.0
2009-07-07 14:55:00,80.56,80.6,80.51,80.51,5500.0,61.7741,61.8048,61.7358,61.7358,5500.0
2009-07-07 15:00:00,80.51,80.54,80.37,80.37,9500.0,61.7358,61.7588,61.6284,61.6284,9500.0
2009-07-07 15:05:00,80.38,80.51,80.3,80.5,7300.0,61.6361,61.7358,61.5748,61.7281,7300.0
2009-07-07 15:10:00,80.47,80.52,80.41,80.46,6400.0,61.7051,61.7435,61.6591,61.6975,6400.0
2009-07-07 15:15:00,80.5,80.58,80.43,80.54,8500.0,61.7281,61.7895,61.6745,61.7588,8500.0
2009-07-07 15:20:00,80.5,80.53,80.41,80.42,10600.0,61.7281,61.7511,61.6591,61.6668,10600.0
2009-07-07 15:25:00,80.44,80.61,80.31,80.58,9600.0,61.6821,61.8125,61.5824,61.7895,9600.0
2009-07-07 15:30:00,80.58,80.68,80.52,80.59,15100.0,61.7895,61.8662,61.7435,61.7971,15100.0
2009-07-07 15:35:00,80.56,80.63,80.52,80.61,18400.0,61.7741,61.8278,61.7435,61.8125,18400.0
2009-07-07 15:40:00,80.58,80.63,80.41,80.45,22800.0,61.7895,61.8278,61.6591,61.6898,22800.0
2009-07-07 15:45:00,80.47,80.56,80.39,80.45,30300.0,61.7051,61.7741,61.6438,61.6898,30300.0
2009-07-07 15:50:00,80.45,80.47,80.29,80.35,22300.0,61.6898,61.7051,61.5671,61.6131,22300.0
2009-07-07 15:55:00,80.35,80.47,80.33,80.39,22100.0,61.6131,61.7051,61.5978,61.6438,22100.0
2009-07-08 09:30:00,80.79,80.89,80.66,80.66,6000.0,61.9505,62.0272,61.8508,61.8508,6000.0
2009-07-08 09:35:00,80.56,80.7,80.27,80.3,7300.0,61.7741,61.8815,61.5518,61.5748,7300.0
2009-07-08 09:40:00,80.17,80.59,80.17,80.28,5000.0,61.4751,61.7971,61.4751,61.5594,5000.0
2009-07-08 09:45:00,80.32,80.49,80.24,80.26,11900.0,61.5901,61.7205,61.5288,61.5441,11900.0
2009-07-08 09:50:00,80.34,80.35,79.89,79.97,9000.0,61.6054,61.6131,61.2604,61.3217,9000.0
2009-07-08 09:55:00,79.97,80.0,79.81,79.82,7100.0,61.3217,61.3447,61.199,61.2067,7100.0
2009-07-08 10:00:00,79.81,80.13,79.81,80.01,13100.0,61.199,61.4444,61.199,61.3524,13100.0
2009-07-08 10:05:00,80.03,80.18,79.92,79.93,6600.0,61.3677,61.4828,61.2834,61.2911,6600.0
2009-07-08 10:10:00,79.95,79.97,79.71,79.83,12900.0,61.3064,61.3217,61.1224,61.2144,12900.0
2009-07-08 10:15:00,79.83,80.04,79.82,80.04,4200.0,61.2144,61.3754,61.2067,61.3754,4200.0
2009-07-08 10:20:00,80.13,80.14,79.92,79.93,3800.0,61.4444,61.4521,61.2834,61.2911,3800.0
2009-07-08 10:25:00,79.9,79.99,79.84,79.99,3900.0,61.268,61.3371,61.222,61.3371,3900.0
2009-07-08 10:30:00,79.97,79.99,79.82,79.83,5600.0,61.3217,61.3371,61.2067,61.2144,5600.0
2009-07-08 10:35:00,79.86,79.92,79.6,79.66,6700.0,61.2374,61.2834,61.038,61.084,6700.0
2009-07-08 10:40:00,79.66,79.72,79.61,79.72,3600.0,61.084,61.13,61.0457,61.13,3600.0
2009-07-08 10:45:00,79.68,79.79,79.66,79.66,3500.0,61.0993,61.1837,61.084,61.084,3500.0
2009-07-08 10:50:00,79.64,79.73,79.61,79.69,9800.0,61.0687,61.1377,61.0457,61.107,9800.0
2009-07-08 10:55:00,79.68,79.72,79.64,79.66,5000.0,61.0993,61.13,61.0687,61.084,5000.0
2009-07-08 11:00:00,79.66,79.66,79.56,79.57,7300.0,61.084,61.084,61.0073,61.015,7300.0
2009-07-08 11:05:00,79.55,79.58,79.32,79.32,4800.0,60.9997,61.0227,60.8233,60.8233,4800.0
2009-07-08 11:10:00,79.31,79.44,79.28,79.44,4500.0,60.8156,60.9153,60.7926,60.9153,4500.0
2009-07-08 11:15:00,79.4,79.4,79.2,79.23,3800.0,60.8846,60.8846,60.7313,60.7543,3800.0
2009-07-08 11:20:00,79.25,79.29,79.1,79.13,5300.0,60.7696,60.8003,60.6546,60.6776,5300.0
2009-07-08 11:25:00,79.15,79.18,79.0,79.02,2700.0,60.6929,60.7159,60.5779,60.5933,2700.0
2009-07-08 11:30:00,79.06,79.15,78.91,78.99,9900.0,60.6239,60.6929,60.5089,60.5703,9900.0
2009-07-08 11:35:00,79.05,79.08,78.94,78.95,4500.0,60.6163,60.6393,60.5319,60.5396,4500.0
2009-07-08 11:40:00,78.95,79.05,78.9,78.98,7100.0,60.5396,60.6163,60.5012,60.5626,7100.0
2009-07-08 11:45:00,78.97,79.04,78.91,78.97,5900.0,60.5549,60.6086,60.5089,60.5549,5900.0
2009-07-08 11:50:00,78.94,78.98,78.53,78.66,15400.0,60.5319,60.5626,60.2175,60.3172,15400.0
2009-07-08 11:55:00,78.65,78.69,78.5,78.63,18500.0,60.3095,60.3402,60.1945,60.2942,18500.0
2009-07-08 12:00:00,78.62,78.66,78.53,78.53,4100.0,60.2865,60.3172,60.2175,60.2175,4100.0
2009-07-08 12:05:00,78.53,78.69,78.53,78.62,4800.0,60.2175,60.3402,60.2175,60.2865,4800.0
2009-07-08 12:10:00,78.65,78.71,78.61,78.66,6200.0,60.3095,60.3555,60.2789,60.3172,6200.0
2009-07-08 12:15:00,78.6,78.66,78.49,78.49,6200.0,60.2712,60.3172,60.1868,60.1868,6200.0
2009-07-08 12:20:00,78.5,78.54,78.47,78.51,8100.0,60.1945,60.2252,60.1715,60.2022,8100.0
2009-07-08 12:25:00,78.51,78.51,78.47,78.47,5200.0,60.2022,60.2022,60.1715,60.1715,5200.0
2009-07-08 12:30:00,78.5,78.62,78.47,78.57,4200.0,60.1945,60.2865,60.1715,60.2482,4200.0
2009-07-08 12:35:00,78.57,78.62,78.49,78.53,4100.0,60.2482,60.2865,60.1868,60.2175,4100.0
2009-07-08 12:40:00,78.49,78.59,78.49,78.55,5200.0,60.1868,60.2635,60.1868,60.2329,5200.0
2009-07-08 12:45:00,78.57,78.59,78.52,78.55,7100.0,60.2482,60.2635,60.2099,60.2329,7100.0
2009-07-08 12:50:00,78.54,78.58,78.5,78.5,5700.0,60.2252,60.2559,60.1945,60.1945,5700.0
2009-07-08 12:55:00,78.5,78.52,78.47,78.47,8800.0,60.1945,60.2099,60.1715,60.1715,8800.0
2009-07-08 13:00:00,78.47,78.75,78.47,78.75,13200.0,60.1715,60.3862,60.1715,60.3862,13200.0
2009-07-08 13:05:00,78.75,78.87,78.75,78.86,6700.0,60.3862,60.4782,60.3862,60.4706,6700.0
2009-07-08 13:10:00,78.86,78.95,78.81,78.92,6700.0,60.4706,60.5396,60.4322,60.5166,6700.0
2009-07-08 13:15:00,78.95,78.99,78.92,78.94,3700.0,60.5396,60.5703,60.5166,60.5319,3700.0
2009-07-08 13:20:00,78.94,79.0,78.89,78.99,2400.0,60.5319,60.5779,60.4936,60.5703,2400.0
2009-07-08 13:25:00,79.0,79.23,78.96,79.17,6700.0,60.5779,60.7543,60.5472,60.7083,6700.0
2009-07-08 13:30:00,79.21,79.31,79.19,79.27,3300.0,60.7389,60.8156,60.7236,60.785,3300.0
2009-07-08 13:35:00,79.27,79.29,79.16,79.2,6700.0,60.785,60.8003,60.7006,60.7313,6700.0
2009-07-08 13:40:00,79.18,79.32,79.18,79.3,2500.0,60.7159,60.8233,60.7159,60.808,2500.0
2009-07-08 13:45:00,79.27,79.33,79.27,79.33,2400.0,60.785,60.831,60.785,60.831,2400.0
2009-07-08 13:50:00,79.3,79.31,79.25,79.27,2500.0,60.808,60.8156,60.7696,60.785,2500.0
2009-07-08 13:55:00,79.29,79.29,79.2,79.2,2700.0,60.8003,60.8003,60.7313,60.7313,2700.0
2009-07-08 14:00:00,79.2,79.28,79.13,79.27,2400.0,60.7313,60.7926,60.6776,60.785,2400.0
2009-07-08 14:05:00,79.24,79.24,78.99,79.02,3500.0,60.762,60.762,60.5703,60.5933,3500.0
2009-07-08 14:10:00,79.03,79.09,78.99,79.08,4200.0,60.6009,60.6469,60.5703,60.6393,4200.0
2009-07-08 14:15:00,79.09,79.09,78.94,78.96,2100.0,60.6469,60.6469,60.5319,60.5472,2100.0
2009-07-08 14:20:00,79.03,79.11,78.94,78.95,3800.0,60.6009,60.6623,60.5319,60.5396,3800.0
2009-07-08 14:25:00,78.97,79.03,78.87,78.98,6200.0,60.5549,60.6009,60.4782,60.5626,6200.0
2009-07-08 14:30:00,78.98,79.09,78.86,78.86,4000.0,60.5626,60.6469,60.4706,60.4706,4000.0
2009-07-08 14:35:00,78.91,79.06,78.9,79.06,3200.0,60.5089,60.6239,60.5012,60.6239,3200.0
2009-07-08 14:40:00,79.08,79.08,78.92,78.92,2300.0,60.6393,60.6393,60.5166,60.5166,2300.0
2009-07-08 14:45:00,78.98,79.0,78.91,78.96,2000.0,60.5626,60.5779,60.5089,60.5472,2000.0
2009-07-08 14:50:00,78.98,79.23,78.97,79.14,4700.0,60.5626,60.7543,60.5549,60.6853,4700.0
2009-07-08 14:55:00,79.2,79.24,79.05,79.18,4200.0,60.7313,60.762,60.6163,60.7159,4200.0
2009-07-08 15:00:00,79.22,79.3,79.17,79.22,6300.0,60.7466,60.808,60.7083,60.7466,6300.0
2009-07-08 15:05:00,79.25,79.39,79.2,79.26,3500.0,60.7696,60.877,60.7313,60.7773,3500.0
2009-07-08 15:10:00,79.21,79.34,79.18,79.33,2100.0,60.7389,60.8386,60.7159,60.831,2100.0
2009-07-08 15:15:00,79.32,79.47,79.27,79.37,11600.0,60.8233,60.9383,60.785,60.8616,11600.0
2009-07-08 15:20:00,79.37,79.47,79.19,79.29,3300.0,60.8616,60.9383,60.7236,60.8003,3300.0
2009-07-08 15:25:00,79.23,79.23,79.05,79.1,8000.0,60.7543,60.7543,60.6163,60.6546,8000.0
2009-07-08 15:30:00,79.1,79.21,79.06,79.07,14500.0,60.6546,60.7389,60.6239,60.6316,14500.0
2009-07-08 15:35:00,79.09,79.12,78.99,79.12,35800.0,60.6469,60.6699,60.5703,60.6699,35800.0
2009-07-08 15:40:00,79.11,79.15,79.06,79.09,67600.0,60.6623,60.6929,60.6239,60.6469,67600.0
2009-07-08 15:45:00,79.08,79.16,79.07,79.13,93900.0,60.6393,60.7006,60.6316,60.6776,93900.0
2009-07-08 15:50:00,79.13,79.26,79.0,79.15,63000.0,60.6776,60.7773,60.5779,60.6929,63000.0
2009-07-08 15:55:00,79.15,79.2,79.12,79.18,65100.0,60.6929,60.7313,60.6699,60.7159,65100.0
2009-07-09 09:30:00,79.2,79.97,79.2,79.91,9500.0,60.7313,61.3217,60.7313,61.2757,9500.0
2009-07-09 09:35:00,79.76,79.79,79.24,79.29,3500.0,61.1607,61.1837,60.762,60.8003,3500.0
2009-07-09 09:40:00,79.28,79.28,78.96,79.03,5800.0,60.7926,60.7926,60.5472,60.6009,5800.0
2009-07-09 09:45:00,78.87,79.02,78.87,78.93,2600.0,60.4782,60.5933,60.4782,60.5242,2600.0
2009-07-09 09:50:00,78.89,79.14,78.84,79.05,5400.0,60.4936,60.6853,60.4552,60.6163,5400.0
2009-07-09 09:55:00,79.05,79.11,78.88,78.94,5400.0,60.6163,60.6623,60.4859,60.5319,5400.0
2009-07-09 10:00:00,78.86,79.05,78.8,78.95,12600.0,60.4706,60.6163,60.4246,60.5396,12600.0
2009-07-09 10:05:00,78.95,79.18,78.88,78.95,12400.0,60.5396,60.7159,60.4859,60.5396,12400.0
2009-07-09 10:10:00,79.02,79.05,78.93,78.95,9700.0,60.5933,60.6163,60.5242,60.5396,9700.0
2009-07-09 10:15:00,78.95,79.05,78.94,79.05,9700.0,60.5396,60.6163,60.5319,60.6163,9700.0
2009-07-09 10:20:00,79.04,79.2,78.94,79.14,41800.0,60.6086,60.7313,60.5319,60.6853,41800.0
2009-07-09 10:25:00,79.11,79.12,78.84,79.06,10500.0,60.6623,60.6699,60.4552,60.6239,10500.0
2009-07-09 10:30:00,78.99,79.16,78.87,79.12,5800.0,60.5703,60.7006,60.4782,60.6699,5800.0
2009-07-09 10:35:00,79.18,79.36,79.11,79.16,5900.0,60.7159,60.854,60.6623,60.7006,5900.0
2009-07-09 10:40:00,79.18,79.38,79.18,79.33,2900.0,60.7159,60.8693,60.7159,60.831,2900.0
2009-07-09 10:45:00,79.31,79.33,79.07,79.07,4500.0,60.8156,60.831,60.6316,60.6316,4500.0
2009-07-09 10:50:00,79.09,79.15,79.05,79.14,6600.0,60.6469,60.6929,60.6163,60.6853,6600.0
2009-07-09 10:55:00,79.12,79.15,79.06,79.15,4600.0,60.6699,60.6929,60.6239,60.6929,4600.0
2009-07-09 11:00:00,79.14,79.14,79.01,79.09,5600.0,60.6853,60.6853,60.5856,60.6469,5600.0
2009-07-09 11:05:00,79.04,79.08,78.94,79.02,6400.0,60.6086,60.6393,60.5319,60.5933,6400.0
2009-07-09 11:10:00,79.01,79.12,78.94,79.1,5700.0,60.5856,60.6699,60.5319,60.6546,5700.0
2009-07-09 11:15:00,79.0,79.08,78.9,79.03,6600.0,60.5779,60.6393,60.5012,60.6009,6600.0
2009-07-09 11:20:00,79.08,79.15,78.98,79.1,4100.0,60.6393,60.6929,60.5626,60.6546,4100.0
2009-07-09 11:25:00,79.09,79.13,79.03,79.1,2700.0,60.6469,60.6776,60.6009,60.6546,2700.0
2009-07-09 11:30:00,79.07,79.15,78.98,79.15,6300.0,60.6316,60.6929,60.5626,60.6929,6300.0
2009-07-09 11:35:00,79.14,79.17,79.09,79.12,5500.0,60.6853,60.7083,60.6469,60.6699,5500.0
2009-07-09 11:40:00,79.17,79.19,79.14,79.18,1700.0,60.7083,60.7236,60.6853,60.7159,1700.0
2009-07-09 11:45:00,79.2,79.23,79.12,79.14,6900.0,60.7313,60.7543,60.6699,60.6853,6900.0
2009-07-09 11:50:00,79.17,79.17,79.1,79.15,3400.0,60.7083,60.7083,60.6546,60.6929,3400.0
2009-07-09 11:55:00,79.11,79.14,79.03,79.1,4000.0,60.6623,60.6853,60.6009,60.6546,4000.0
2009-07-09 12:00:00,79.09,79.09,78.98,79.03,3600.0,60.6469,60.6469,60.5626,60.6009,3600.0
2009-07-09 12:05:00,79.02,79.06,78.98,79.02,5000.0,60.5933,60.6239,60.5626,60.5933,5000.0
2009-07-09 12:10:00,79.03,79.05,78.97,78.99,4300.0,60.6009,60.6163,60.5549,60.5703,4300.0
2009-07-09 12:15:00,79.02,79.08,79.0,79.04,5100.0,60.5933,60.6393,60.5779,60.6086,5100.0
2009-07-09 12:20:00,79.04,79.13,79.01,79.06,9600.0,60.6086,60.6776,60.5856,60.6239,9600.0
2009-07-09 12:25:00,79.04,79.06,78.96,79.01,4300.0,60.6086,60.6239,60.5472,60.5856,4300.0
2009-07-09 12:30:00,78.99,79.06,78.99,79.0,6500.0,60.5703,60.6239,60.5703,60.5779,6500.0
2009-07-09 12:35:00,78.97,79.07,78.89,79.04,8000.0,60.5549,60.6316,60.4936,60.6086,8000.0
2009-07-09 12:40:00,79.07,79.11,79.04,79.04,6600.0,60.6316,60.6623,60.6086,60.6086,6600.0
2009-07-09 12:45:00,79.04,79.08,79.0,79.04,8700.0,60.6086,60.6393,60.5779,60.6086,8700.0
2009-07-09 12:50:00,79.03,79.1,78.94,79.1,4100.0,60.6009,60.6546,60.5319,60.6546,4100.0
2009-07-09 12:55:00,79.11,79.14,79.04,79.14,8000.0,60.6623,60.6853,60.6086,60.6853,8000.0
2009-07-09 13:00:00,79.14,79.15,78.82,78.85,9200.0,60.6853,60.6929,60.4399,60.4629,9200.0
2009-07-09 13:05:00,78.83,78.98,78.83,78.92,8800.0,60.4476,60.5626,60.4476,60.5166,8800.0
2009-07-09 13:10:00,78.92,78.94,78.83,78.88,25200.0,60.5166,60.5319,60.4476,60.4859,25200.0
2009-07-09 13:15:00,78.9,78.92,78.82,78.9,7300.0,60.5012,60.5166,60.4399,60.5012,7300.0
2009-07-09 13:20:00,78.9,78.92,78.76,78.79,11400.0,60.5012,60.5166,60.3939,60.4169,11400.0
2009-07-09 13:25:00,78.76,78.8,78.7,78.7,12200.0,60.3939,60.4246,60.3479,60.3479,12200.0
2009-07-09 13:30:00,78.7,78.7,78.45,78.54,32600.0,60.3479,60.3479,60.1562,60.2252,32600.0
2009-07-09 13:35:00,78.55,78.55,78.46,78.48,13600.0,60.2329,60.2329,60.1638,60.1792,13600.0
2009-07-09 13:40:00,78.48,78.5,78.34,78.39,16500.0,60.1792,60.1945,60.0718,60.1102,16500.0
2009-07-09 13:45:00,78.37,78.4,78.22,78.27,7000.0,60.0948,60.1178,59.9798,60.0181,7000.0
2009-07-09 13:50:00,78.27,78.28,78.13,78.18,7800.0,60.0181,60.0258,59.9108,59.9491,7800.0
2009-07-09 13:55:00,78.15,78.26,78.13,78.2,7900.0,59.9261,60.0105,59.9108,59.9645,7900.0
2009-07-09 14:00:00,78.2,78.25,78.18,78.24,15300.0,59.9645,60.0028,59.9491,59.9951,15300.0
2009-07-09 14:05:00,78.25,78.27,78.17,78.24,10300.0,60.0028,60.0181,59.9415,59.9951,10300.0
2009-07-09 14:10:00,78.25,78.3,78.22,78.3,12700.0,60.0028,60.0412,59.9798,60.0412,12700.0
2009-07-09 14:15:00,78.3,78.35,78.29,78.35,13500.0,60.0412,60.0795,60.0335,60.0795,13500.0
2009-07-09 14:20:00,78.35,78.4,78.33,78.39,12900.0,60.0795,60.1178,60.0642,60.1102,12900.0
2009-07-09 14:25:00,78.4,78.45,78.38,78.4,15500.0,60.1178,60.1562,60.1025,60.1178,15500.0
2009-07-09 14:30:00,78.39,78.47,78.32,78.37,14400.0,60.1102,60.1715,60.0565,60.0948,14400.0
2009-07-09 14:35:00,78.39,78.5,78.38,78.5,8800.0,60.1102,60.1945,60.1025,60.1945,8800.0
2009-07-09 14:40:00,78.49,78.5,78.42,78.42,9800.0,60.1868,60.1945,60.1332,60.1332,9800.0
2009-07-09 14:45:00,78.44,78.47,78.33,78.35,12600.0,60.1485,60.1715,60.0642,60.0795,12600.0
2009-07-09 14:50:00,78.34,78.35,78.32,78.35,6100.0,60.0718,60.0795,60.0565,60.0795,6100.0
2009-07-09 14:55:00,78.35,78.35,78.17,78.17,14900.0,60.0795,60.0795,59.9415,59.9415,14900.0
2009-07-09 15:00:00,78.15,78.19,78.05,78.12,19800.0,59.9261,59.9568,59.8495,59.9031,19800.0
2009-07-09 15:05:00,78.13,78.14,78.05,78.07,23100.0,59.9108,59.9185,59.8495,59.8648,23100.0
2009-07-09 15:10:00,78.1,78.13,78.06,78.11,19500.0,59.8878,59.9108,59.8571,59.8955,19500.0
2009-07-09 15:15:00,78.1,78.12,78.05,78.1,13100.0,59.8878,59.9031,59.8495,59.8878,13100.0
2009-07-09 15:20:00,78.1,78.1,78.06,78.07,17600.0,59.8878,59.8878,59.8571,59.8648,17600.0
2009-07-09 15:25:00,78.07,78.07,77.91,78.0,21700.0,59.8648,59.8648,59.7421,59.8111,21700.0
2009-07-09 15:30:00,78.0,78.02,77.88,77.99,24600.0,59.8111,59.8264,59.7191,59.8034,24600.0
2009-07-09 15:35:00,78.0,78.05,77.88,77.99,21600.0,59.8111,59.8495,59.7191,59.8034,21600.0
2009-07-09 15:40:00,78.0,78.23,77.99,78.16,23900.0,59.8111,59.9875,59.8034,59.9338,23900.0
2009-07-09 15:45:00,78.14,78.47,78.14,78.41,36500.0,59.9185,60.1715,59.9185,60.1255,36500.0
2009-07-09 15:50:00,78.43,78.44,78.25,78.4,30700.0,60.1408,60.1485,60.0028,60.1178,30700.0
2009-07-09 15:55:00,78.37,78.4,78.18,78.2,46400.0,60.0948,60.1178,59.9491,59.9645,46400.0
2009-07-10 09:30:00,77.67,78.53,77.67,78.45,4500.0,59.5581,60.2175,59.5581,60.1562,4500.0
2009-07-10 09:35:00,78.56,78.65,78.36,78.58,19900.0,60.2405,60.3095,60.0872,60.2559,19900.0
2009-07-10 09:40:00,78.6,78.71,78.39,78.4,11900.0,60.2712,60.3555,60.1102,60.1178,11900.0
2009-07-10 09:45:00,78.42,78.75,78.42,78.6,32800.0,60.1332,60.3862,60.1332,60.2712,32800.0
2009-07-10 09:50:00,78.6,78.61,78.41,78.41,59800.0,60.2712,60.2789,60.1255,60.1255,59800.0
2009-07-10 09:55:00,78.44,78.47,78.09,78.11,12200.0,60.1485,60.1715,59.8801,59.8955,12200.0
2009-07-10 10:00:00,78.03,78.1,77.86,77.96,13900.0,59.8341,59.8878,59.7038,59.7804,13900.0
2009-07-10 10:05:00,77.95,78.28,77.88,78.12,16400.0,59.7728,60.0258,59.7191,59.9031,16400.0
2009-07-10 10:10:00,78.14,78.31,78.12,78.3,11200.0,59.9185,60.0488,59.9031,60.0412,11200.0
2009-07-10 10:15:00,78.3,78.36,78.23,78.26,12600.0,60.0412,60.0872,59.9875,60.0105,12600.0
2009-07-10 10:20:00,78.31,78.31,78.03,78.11,10800.0,60.0488,60.0488,59.8341,59.8955,10800.0
2009-07-10 10:25:00,78.14,78.32,78.1,78.27,5200.0,59.9185,60.0565,59.8878,60.0181,5200.0
2009-07-10 10:30:00,78.27,78.3,78.13,78.25,3400.0,60.0181,60.0412,59.9108,60.0028,3400.0
2009-07-10 10:35:00,78.22,78.26,78.09,78.09,4900.0,59.9798,60.0105,59.8801,59.8801,4900.0
2009-07-10 10:40:00,78.07,78.12,78.03,78.06,3600.0,59.8648,59.9031,59.8341,59.8571,3600.0
2009-07-10 10:45:00,78.0,78.25,78.0,78.25,10600.0,59.8111,60.0028,59.8111,60.0028,10600.0
2009-07-10 10:50:00,78.25,78.25,78.2,78.25,4200.0,60.0028,60.0028,59.9645,60.0028,4200.0
2009-07-10 10:55:00,78.25,78.27,78.18,78.23,4700.0,60.0028,60.0181,59.9491,59.9875,4700.0
2009-07-10 11:00:00,78.23,78.27,78.12,78.27,5300.0,59.9875,60.0181,59.9031,60.0181,5300.0
2009-07-10 11:05:00,78.24,78.31,78.16,78.3,20500.0,59.9951,60.0488,59.9338,60.0412,20500.0
2009-07-10 11:10:00,78.24,78.33,78.24,78.25,27500.0,59.9951,60.0642,59.9951,60.0028,27500.0
2009-07-10 11:15:00,78.29,78.32,78.17,78.18,5700.0,60.0335,60.0565,59.9415,59.9491,5700.0
2009-07-10 11:20:00,78.23,78.3,78.14,78.2,10800.0,59.9875,60.0412,59.9185,59.9645,10800.0
2009-07-10 11:25:00,78.2,78.2,78.03,78.06,7500.0,59.9645,59.9645,59.8341,59.8571,7500.0
2009-07-10 11:30:00,78.15,78.15,77.98,78.04,8200.0,59.9261,59.9261,59.7958,59.8418,8200.0
2009-07-10 11:35:00,78.07,78.07,77.91,77.99,4100.0,59.8648,59.8648,59.7421,59.8034,4100.0
2009-07-10 11:40:00,78.03,78.09,78.03,78.09,2500.0,59.8341,59.8801,59.8341,59.8801,2500.0
2009-07-10 11:45:00,78.08,78.11,78.08,78.11,3600.0,59.8725,59.8955,59.8725,59.8955,3600.0
2009-07-10 11:50:00,78.13,78.17,78.11,78.17,4900.0,59.9108,59.9415,59.8955,59.9415,4900.0
2009-07-10 11:55:00,78.14,78.17,78.12,78.17,3400.0,59.9185,59.9415,59.9031,59.9415,3400.0
2009-07-10 12:00:00,78.17,78.31,78.14,78.28,6000.0,59.9415,60.0488,59.9185,60.0258,6000.0
2009-07-10 12:05:00,78.28,78.35,78.28,78.28,5900.0,60.0258,60.0795,60.0258,60.0258,5900.0
2009-07-10 12:10:00,78.33,78.43,78.27,78.4,67000.0,60.0642,60.1408,60.0181,60.1178,67000.0
2009-07-10 12:15:00,78.4,78.45,78.39,78.42,4800.0,60.1178,60.1562,60.1102,60.1332,4800.0
2009-07-10 12:20:00,78.4,78.42,78.32,78.32,4600.0,60.1178,60.1332,60.0565,60.0565,4600.0
2009-07-10 12:25:00,78.28,78.41,78.28,78.4,4700.0,60.0258,60.1255,60.0258,60.1178,4700.0
2009-07-10 12:30:00,78.4,78.4,78.36,78.37,2900.0,60.1178,60.1178,60.0872,60.0948,2900.0
2009-07-10 12:35:00,78.38,78.45,78.36,78.45,5200.0,60.1025,60.1562,60.0872,60.1562,5200.0
2009-07-10 12:40:00,78.45,78.5,78.44,78.5,3500.0,60.1562,60.1945,60.1485,60.1945,3500.0
2009-07-10 12:45:00,78.5,78.5,78.43,78.49,7200.0,60.1945,60.1945,60.1408,60.1868,7200.0
2009-07-10 12:50:00,78.48,78.5,78.43,78.44,4200.0,60.1792,60.1945,60.1408,60.1485,4200.0
2009-07-10 12:55:00,78.49,78.51,78.45,78.51,4200.0,60.1868,60.2022,60.1562,60.2022,4200.0
2009-07-10 13:00:00,78.53,78.55,78.52,78.52,6600.0,60.2175,60.2329,60.2099,60.2099,6600.0
2009-07-10 13:05:00,78.52,78.57,78.46,78.51,7300.0,60.2099,60.2482,60.1638,60.2022,7300.0
2009-07-10 13:10:00,78.52,78.54,78.43,78.54,4300.0,60.2099,60.2252,60.1408,60.2252,4300.0
2009-07-10 13:15:00,78.54,78.55,78.48,78.54,10100.0,60.2252,60.2329,60.1792,60.2252,10100.0
2009-07-10 13:20:00,78.55,78.56,78.48,78.5,20400.0,60.2329,60.2405,60.1792,60.1945,20400.0
2009-07-10 13:25:00,78.5,78.55,78.47,78.49,22000.0,60.1945,60.2329,60.1715,60.1868,22000.0
2009-07-10 13:30:00,78.48,78.53,78.48,78.53,2600.0,60.1792,60.2175,60.1792,60.2175,2600.0
2009-07-10 13:35:00,78.54,78.58,78.5,78.53,29200.0,60.2252,60.2559,60.1945,60.2175,29200.0
2009-07-10 13:40:00,78.53,78.58,78.51,78.57,11300.0,60.2175,60.2559,60.2022,60.2482,11300.0
2009-07-10 13:45:00,78.56,78.56,78.49,78.49,6100.0,60.2405,60.2405,60.1868,60.1868,6100.0
2009-07-10 13:50:00,78.5,78.5,78.48,78.49,3900.0,60.1945,60.1945,60.1792,60.1868,3900.0
2009-07-10 13:55:00,78.5,78.56,78.47,78.55,16300.0,60.1945,60.2405,60.1715,60.2329,16300.0
2009-07-10 14:00:00,78.54,78.55,78.48,78.49,7300.0,60.2252,60.2329,60.1792,60.1868,7300.0
2009-07-10 14:05:00,78.44,78.54,78.44,78.51,4700.0,60.1485,60.2252,60.1485,60.2022,4700.0
2009-07-10 14:10:00,78.48,78.48,78.41,78.48,2400.0,60.1792,60.1792,60.1255,60.1792,2400.0
2009-07-10 14:15:00,78.48,78.49,78.4,78.45,6300.0,60.1792,60.1868,60.1178,60.1562,6300.0
2009-07-10 14:20:00,78.45,78.45,78.37,78.37,6500.0,60.1562,60.1562,60.0948,60.0948,6500.0
2009-07-10 14:25:00,78.38,78.4,78.28,78.3,9500.0,60.1025,60.1178,60.0258,60.0412,9500.0
2009-07-10 14:30:00,78.3,78.32,78.29,78.31,5600.0,60.0412,60.0565,60.0335,60.0488,5600.0
2009-07-10 14:35:00,78.31,78.43,78.31,78.43,12300.0,60.0488,60.1408,60.0488,60.1408,12300.0
2009-07-10 14:40:00,78.42,78.47,78.41,78.47,6900.0,60.1332,60.1715,60.1255,60.1715,6900.0
2009-07-10 14:45:00,78.47,78.52,78.43,78.51,23000.0,60.1715,60.2099,60.1408,60.2022,23000.0
2009-07-10 14:50:00,78.51,78.52,78.45,78.45,12100.0,60.2022,60.2099,60.1562,60.1562,12100.0
2009-07-10 14:55:00,78.45,78.54,78.45,78.5,7900.0,60.1562,60.2252,60.1562,60.1945,7900.0
2009-07-10 15:00:00,78.5,78.53,78.42,78.49,9100.0,60.1945,60.2175,60.1332,60.1868,9100.0
2009-07-10 15:05:00,78.5,78.53,78.4,78.41,6800.0,60.1945,60.2175,60.1178,60.1255,6800.0
2009-07-10 15:10:00,78.44,78.53,78.43,78.51,11000.0,60.1485,60.2175,60.1408,60.2022,11000.0
2009-07-10 15:15:00,78.5,78.61,78.5,78.61,38100.0,60.1945,60.2789,60.1945,60.2789,38100.0
2009-07-10 15:20:00,78.59,78.63,78.46,78.48,17900.0,60.2635,60.2942,60.1638,60.1792,17900.0
2009-07-10 15:25:00,78.53,78.55,78.42,78.5,13200.0,60.2175,60.2329,60.1332,60.1945,13200.0
2009-07-10 15:30:00,78.5,78.52,78.48,78.51,8800.0,60.1945,60.2099,60.1792,60.2022,8800.0
2009-07-10 15:35:00,78.51,78.58,78.47,78.52,28000.0,60.2022,60.2559,60.1715,60.2099,28000.0
2009-07-10 15:40:00,78.53,78.58,78.31,78.45,29400.0,60.2175,60.2559,60.0488,60.1562,29400.0
2009-07-10 15:45:00,78.45,78.63,78.41,78.55,64500.0,60.1562,60.2942,60.1255,60.2329,64500.0
2009-07-10 15:50:00,78.58,78.62,78.44,78.47,48400.0,60.2559,60.2865,60.1485,60.1715,48400.0
2009-07-10 15:55:00,78.48,78.6,78.48,78.48,45800.0,60.1792,60.2712,60.1792,60.1792,45800.0
2009-07-13 09:30:00,79.32,79.82,79.2,79.55,86700.0,60.8233,61.2067,60.7313,60.9997,86700.0
2009-07-13 09:35:00,79.51,79.63,78.88,79.04,59800.0,60.969,61.061,60.4859,60.6086,59800.0
2009-07-13 09:40:00,79.0,79.11,78.61,78.78,94700.0,60.5779,60.6623,60.2789,60.4092,94700.0
2009-07-13 09:45:00,78.78,78.87,78.33,78.72,35400.0,60.4092,60.4782,60.0642,60.3632,35400.0
2009-07-13 09:50:00,78.75,78.92,78.62,78.76,21600.0,60.3862,60.5166,60.2865,60.3939,21600.0
2009-07-13 09:55:00,78.76,79.0,78.72,78.94,26700.0,60.3939,60.5779,60.3632,60.5319,26700.0
2009-07-13 10:00:00,78.95,79.02,78.83,78.85,40100.0,60.5396,60.5933,60.4476,60.4629,40100.0
2009-07-13 10:05:00,78.84,79.0,78.81,78.96,23700.0,60.4552,60.5779,60.4322,60.5472,23700.0
2009-07-13 10:10:00,78.98,79.07,78.94,79.0,21600.0,60.5626,60.6316,60.5319,60.5779,21600.0
2009-07-13 10:15:00,79.0,79.16,78.94,79.11,23200.0,60.5779,60.7006,60.5319,60.6623,23200.0
2009-07-13 10:20:00,79.11,79.39,79.03,79.36,34700.0,60.6623,60.877,60.6009,60.854,34700.0
2009-07-13 10:25:00,79.38,79.76,79.38,79.54,54100.0,60.8693,61.1607,60.8693,60.992,54100.0
2009-07-13 10:30:00,79.54,79.77,79.45,79.7,62800.0,60.992,61.1684,60.923,61.1147,62800.0
2009-07-13 10:35:00,79.69,79.81,79.58,79.59,65100.0,61.107,61.199,61.0227,61.0303,65100.0
2009-07-13 10:40:00,79.65,79.87,79.52,79.65,16800.0,61.0763,61.245,60.9767,61.0763,16800.0
2009-07-13 10:45:00,79.69,79.75,79.61,79.7,15600.0,61.107,61.153,61.0457,61.1147,15600.0
2009-07-13 10:50:00,79.7,79.99,79.69,79.98,19500.0,61.1147,61.3371,61.107,61.3294,19500.0
2009-07-13 10:55:00,80.0,80.07,79.94,79.94,29100.0,61.3447,61.3984,61.2987,61.2987,29100.0
2009-07-13 11:00:00,80.0,80.24,79.96,80.16,22800.0,61.3447,61.5288,61.3141,61.4674,22800.0
2009-07-13 11:05:00,80.18,80.45,80.16,80.4,21500.0,61.4828,61.6898,61.4674,61.6515,21500.0
2009-07-13 11:10:00,80.41,80.59,80.41,80.51,16300.0,61.6591,61.7971,61.6591,61.7358,16300.0
2009-07-13 11:15:00,80.49,80.52,80.29,80.36,9900.0,61.7205,61.7435,61.5671,61.6208,9900.0
2009-07-13 11:20:00,80.36,80.72,80.36,80.62,21400.0,61.6208,61.8968,61.6208,61.8201,21400.0
2009-07-13 11:25:00,80.63,80.79,80.45,80.73,13900.0,61.8278,61.9505,61.6898,61.9045,13900.0
2009-07-13 11:30:00,80.79,81.55,80.71,81.51,43000.0,61.9505,62.5333,61.8892,62.5026,43000.0
2009-07-13 11:35:00,81.5,81.76,81.41,81.41,24600.0,62.4949,62.6943,62.4259,62.4259,24600.0
2009-07-13 11:40:00,81.39,81.39,81.08,81.24,17500.0,62.4106,62.4106,62.1729,62.2956,17500.0
2009-07-13 11:45:00,81.2,81.46,81.2,81.34,9000.0,62.2649,62.4643,62.2649,62.3723,9000.0
2009-07-13 11:50:00,81.35,81.4,81.16,81.16,13700.0,62.3799,62.4183,62.2342,62.2342,13700.0
2009-07-13 11:55:00,81.16,81.28,81.13,81.24,6200.0,62.2342,62.3262,62.2112,62.2956,6200.0
2009-07-13 12:00:00,81.22,81.31,81.19,81.19,7000.0,62.2802,62.3492,62.2572,62.2572,7000.0
2009-07-13 12:05:00,81.17,81.17,81.0,81.05,12500.0,62.2419,62.2419,62.1115,62.1499,12500.0
2009-07-13 12:10:00,81.05,81.12,81.05,81.12,6200.0,62.1499,62.2036,62.1499,62.2036,6200.0
2009-07-13 12:15:00,81.13,81.19,81.09,81.1,15600.0,62.2112,62.2572,62.1806,62.1882,15600.0
2009-07-13 12:20:00,81.08,81.1,80.89,80.9,9200.0,62.1729,62.1882,62.0272,62.0349,9200.0
2009-07-13 12:25:00,80.9,81.08,80.9,81.07,11400.0,62.0349,62.1729,62.0349,62.1652,11400.0
2009-07-13 12:30:00,81.08,81.11,81.06,81.06,4800.0,62.1729,62.1959,62.1575,62.1575,4800.0
2009-07-13 12:35:00,81.07,81.29,81.06,81.29,9700.0,62.1652,62.3339,62.1575,62.3339,9700.0
2009-07-13 12:40:00,81.27,81.39,81.27,81.37,6400.0,62.3186,62.4106,62.3186,62.3953,6400.0
2009-07-13 12:45:00,81.38,81.39,81.25,81.28,9900.0,62.4029,62.4106,62.3032,62.3262,9900.0
2009-07-13 12:50:00,81.28,81.29,81.2,81.2,8600.0,62.3262,62.3339,62.2649,62.2649,8600.0
2009-07-13 12:55:00,81.2,81.21,81.06,81.09,13700.0,62.2649,62.2726,62.1575,62.1806,13700.0
2009-07-13 13:00:00,81.08,81.1,81.02,81.05,15900.0,62.1729,62.1882,62.1269,62.1499,15900.0
2009-07-13 13:05:00,81.04,81.13,81.04,81.12,8600.0,62.1422,62.2112,62.1422,62.2036,8600.0
2009-07-13 13:10:00,81.12,81.13,81.04,81.13,7800.0,62.2036,62.2112,62.1422,62.2112,7800.0
2009-07-13 13:15:00,81.13,81.2,81.13,81.2,9300.0,62.2112,62.2649,62.2112,62.2649,9300.0
2009-07-13 13:20:00,81.19,81.34,81.19,81.28,9000.0,62.2572,62.3723,62.2572,62.3262,9000.0
2009-07-13 13:25:00,81.28,81.34,81.26,81.34,9500.0,62.3262,62.3723,62.3109,62.3723,9500.0
2009-07-13 13:30:00,81.34,81.37,81.31,81.32,11500.0,62.3723,62.3953,62.3492,62.3569,11500.0
2009-07-13 13:35:00,81.32,81.36,81.29,81.3,14000.0,62.3569,62.3876,62.3339,62.3416,14000.0
2009-07-13 13:40:00,81.3,81.34,81.27,81.33,10500.0,62.3416,62.3723,62.3186,62.3646,10500.0
2009-07-13 13:45:00,81.34,81.4,81.22,81.24,17300.0,62.3723,62.4183,62.2802,62.2956,17300.0
2009-07-13 13:50:00,81.23,81.23,81.17,81.21,12600.0,62.2879,62.2879,62.2419,62.2726,12600.0
2009-07-13 13:55:00,81.22,81.22,80.99,81.02,24700.0,62.2802,62.2802,62.1039,62.1269,24700.0
2009-07-13 14:00:00,81.05,81.06,80.98,81.0,17700.0,62.1499,62.1575,62.0962,62.1115,17700.0
2009-07-13 14:05:00,80.99,81.0,80.91,80.92,29700.0,62.1039,62.1115,62.0425,62.0502,29700.0
2009-07-13 14:10:00,80.92,81.11,80.91,81.04,23600.0,62.0502,62.1959,62.0425,62.1422,23600.0
2009-07-13 14:15:00,81.02,81.08,81.02,81.04,10100.0,62.1269,62.1729,62.1269,62.1422,10100.0
2009-07-13 14:20:00,81.06,81.33,81.06,81.3,18200.0,62.1575,62.3646,62.1575,62.3416,18200.0
2009-07-13 14:25:00,81.31,81.38,81.29,81.31,18300.0,62.3492,62.4029,62.3339,62.3492,18300.0
2009-07-13 14:30:00,81.29,81.33,81.23,81.25,20400.0,62.3339,62.3646,62.2879,62.3032,20400.0
2009-07-13 14:35:00,81.25,81.38,81.24,81.24,17400.0,62.3032,62.4029,62.2956,62.2956,17400.0
2009-07-13 14:40:00,81.24,81.27,81.09,81.21,18400.0,62.2956,62.3186,62.1806,62.2726,18400.0
2009-07-13 14:45:00,81.22,81.22,81.18,81.18,7700.0,62.2802,62.2802,62.2496,62.2496,7700.0
2009-07-13 14:50:00,81.19,81.31,81.17,81.17,17600.0,62.2572,62.3492,62.2419,62.2419,17600.0
2009-07-13 14:55:00,81.17,81.23,81.09,81.15,17200.0,62.2419,62.2879,62.1806,62.2266,17200.0
2009-07-13 15:00:00,81.16,81.18,81.1,81.1,20600.0,62.2342,62.2496,62.1882,62.1882,20600.0
2009-07-13 15:05:00,81.12,81.19,81.02,81.03,13900.0,62.2036,62.2572,62.1269,62.1345,13900.0
2009-07-13 15:10:00,81.02,81.16,80.98,81.12,35400.0,62.1269,62.2342,62.0962,62.2036,35400.0
2009-07-13 15:15:00,81.15,81.19,80.88,80.98,33600.0,62.2266,62.2572,62.0195,62.0962,33600.0
2009-07-13 15:20:00,80.98,80.98,80.9,80.93,18000.0,62.0962,62.0962,62.0349,62.0579,18000.0
2009-07-13 15:25:00,80.91,81.0,80.9,80.92,14600.0,62.0425,62.1115,62.0349,62.0502,14600.0
2009-07-13 15:30:00,80.92,81.07,80.91,80.98,20900.0,62.0502,62.1652,62.0425,62.0962,20900.0
2009-07-13 15:35:00,81.0,81.03,80.97,81.0,25600.0,62.1115,62.1345,62.0885,62.1115,25600.0
2009-07-13 15:40:00,81.0,81.19,80.99,81.12,39600.0,62.1115,62.2572,62.1039,62.2036,39600.0
2009-07-13 15:45:00,81.12,81.12,80.94,80.95,38000.0,62.2036,62.2036,62.0655,62.0732,38000.0
2009-07-13 15:50:00,80.95,81.17,80.95,81.13,32300.0,62.0732,62.2419,62.0732,62.2112,32300.0
2009-07-13 15:55:00,81.14,81.18,80.98,81.11,51800.0,62.2189,62.2496,62.0962,62.1959,51800.0
2009-07-14 09:30:00,81.56,82.12,81.11,81.89,24200.0,62.541,62.9704,62.1959,62.794,24200.0
2009-07-14 09:35:00,81.86,82.5,81.71,82.32,61400.0,62.771,63.2618,62.656,63.1237,61400.0
2009-07-14 09:40:00,82.34,82.49,81.78,81.79,26200.0,63.1391,63.2541,62.7096,62.7173,26200.0
2009-07-14 09:45:00,81.73,81.79,81.55,81.66,15600.0,62.6713,62.7173,62.5333,62.6176,15600.0
2009-07-14 09:50:00,81.69,81.86,81.6,81.77,12200.0,62.6406,62.771,62.5716,62.702,12200.0
2009-07-14 09:55:00,81.76,81.87,81.71,81.81,14800.0,62.6943,62.7787,62.656,62.7327,14800.0
2009-07-14 10:00:00,81.83,82.15,81.83,82.04,13100.0,62.748,62.9934,62.748,62.909,13100.0
2009-07-14 10:05:00,82.06,82.21,81.96,82.21,12900.0,62.9244,63.0394,62.8477,63.0394,12900.0
2009-07-14 10:10:00,82.25,82.33,82.2,82.22,16400.0,63.07,63.1314,63.0317,63.047,16400.0
2009-07-14 10:15:00,82.21,82.3,82.16,82.16,11000.0,63.0394,63.1084,63.001,63.001,11000.0
2009-07-14 10:20:00,82.17,82.18,81.86,82.18,15700.0,63.0087,63.0164,62.771,63.0164,15700.0
2009-07-14 10:25:00,82.18,82.44,82.15,82.44,17800.0,63.0164,63.2157,62.9934,63.2157,17800.0
2009-07-14 10:30:00,82.44,82.5,82.32,82.33,18400.0,63.2157,63.2618,63.1237,63.1314,18400.0
2009-07-14 10:35:00,82.33,82.36,82.28,82.32,13400.0,63.1314,63.1544,63.0931,63.1237,13400.0
2009-07-14 10:40:00,82.33,82.33,82.06,82.08,12500.0,63.1314,63.1314,62.9244,62.9397,12500.0
2009-07-14 10:45:00,82.07,82.27,82.03,82.27,6700.0,62.932,63.0854,62.9014,63.0854,6700.0
2009-07-14 10:50:00,82.29,82.43,82.28,82.36,11600.0,63.1007,63.2081,63.0931,63.1544,11600.0
2009-07-14 10:55:00,82.35,82.35,82.17,82.34,10100.0,63.1467,63.1467,63.0087,63.1391,10100.0
2009-07-14 11:00:00,82.35,82.47,82.34,82.47,5900.0,63.1467,63.2387,63.1391,63.2387,5900.0
2009-07-14 11:05:00,82.48,82.77,82.47,82.72,14100.0,63.2464,63.4688,63.2387,63.4304,14100.0
2009-07-14 11:10:00,82.7,82.76,82.66,82.75,14100.0,63.4151,63.4611,63.3844,63.4535,14100.0
2009-07-14 11:15:00,82.76,82.9,82.75,82.9,11000.0,63.4611,63.5685,63.4535,63.5685,11000.0
2009-07-14 11:20:00,82.86,82.86,82.7,82.77,3600.0,63.5378,63.5378,63.4151,63.4688,3600.0
2009-07-14 11:25:00,82.76,82.9,82.7,82.87,14900.0,63.4611,63.5685,63.4151,63.5455,14900.0
2009-07-14 11:30:00,82.88,82.98,82.85,82.95,13900.0,63.5531,63.6298,63.5301,63.6068,13900.0
2009-07-14 11:35:00,82.96,82.96,82.84,82.88,11500.0,63.6145,63.6145,63.5225,63.5531,11500.0
2009-07-14 11:40:00,82.88,82.88,82.8,82.84,4300.0,63.5531,63.5531,63.4918,63.5225,4300.0
2009-07-14 11:45:00,82.85,82.97,82.85,82.9,8400.0,63.5301,63.6222,63.5301,63.5685,8400.0
2009-07-14 11:50:00,82.9,82.97,82.83,82.85,24100.0,63.5685,63.6222,63.5148,63.5301,24100.0
2009-07-14 11:55:00,82.84,82.85,82.71,82.8,3600.0,63.5225,63.5301,63.4228,63.4918,3600.0
2009-07-14 12:00:00,82.78,82.84,82.73,82.81,5100.0,63.4765,63.5225,63.4381,63.4995,5100.0
2009-07-14 12:05:00,82.81,82.85,82.81,82.81,10300.0,63.4995,63.5301,63.4995,63.4995,10300.0
2009-07-14 12:10:00,82.81,82.81,82.7,82.8,9300.0,63.4995,63.4995,63.4151,63.4918,9300.0
2009-07-14 12:15:00,82.78,82.8,82.74,82.74,1900.0,63.4765,63.4918,63.4458,63.4458,1900.0
2009-07-14 12:20:00,82.74,82.74,82.48,82.49,8900.0,63.4458,63.4458,63.2464,63.2541,8900.0
2009-07-14 12:25:00,82.53,82.53,82.49,82.5,3300.0,63.2848,63.2848,63.2541,63.2618,3300.0
2009-07-14 12:30:00,82.51,82.52,82.46,82.51,6900.0,63.2694,63.2771,63.2311,63.2694,6900.0
2009-07-14 12:35:00,82.49,82.57,82.46,82.49,4800.0,63.2541,63.3154,63.2311,63.2541,4800.0
2009-07-14 12:40:00,82.52,82.53,82.39,82.4,6800.0,63.2771,63.2848,63.1774,63.1851,6800.0
2009-07-14 12:45:00,82.4,82.47,82.37,82.45,4500.0,63.1851,63.2387,63.1621,63.2234,4500.0
2009-07-14 12:50:00,82.46,82.5,82.41,82.41,3200.0,63.2311,63.2618,63.1927,63.1927,3200.0
2009-07-14 12:55:00,82.46,82.47,82.42,82.44,3300.0,63.2311,63.2387,63.2004,63.2157,3300.0
2009-07-14 13:00:00,82.46,82.46,82.44,82.46,2800.0,63.2311,63.2311,63.2157,63.2311,2800.0
2009-07-14 13:05:00,82.45,82.45,82.14,82.34,32500.0,63.2234,63.2234,62.9857,63.1391,32500.0
2009-07-14 13:10:00,82.31,82.48,82.31,82.42,5700.0,63.1161,63.2464,63.1161,63.2004,5700.0
2009-07-14 13:15:00,82.4,82.43,82.27,82.27,6600.0,63.1851,63.2081,63.0854,63.0854,6600.0
2009-07-14 13:20:00,82.27,82.29,82.23,82.23,6800.0,63.0854,63.1007,63.0547,63.0547,6800.0
2009-07-14 13:25:00,82.25,82.25,82.21,82.21,13700.0,63.07,63.07,63.0394,63.0394,13700.0
2009-07-14 13:30:00,82.21,82.23,82.11,82.13,8700.0,63.0394,63.0547,62.9627,62.978,8700.0
2009-07-14 13:35:00,82.13,82.19,82.12,82.19,11000.0,62.978,63.024,62.9704,63.024,11000.0
2009-07-14 13:40:00,82.16,82.17,82.14,82.15,8400.0,63.001,63.0087,62.9857,62.9934,8400.0
2009-07-14 13:45:00,82.15,82.28,82.15,82.27,7500.0,62.9934,63.0931,62.9934,63.0854,7500.0
2009-07-14 13:50:00,82.27,82.36,82.26,82.33,7400.0,63.0854,63.1544,63.0777,63.1314,7400.0
2009-07-14 13:55:00,82.34,82.4,82.33,82.39,5500.0,63.1391,63.1851,63.1314,63.1774,5500.0
2009-07-14 14:00:00,82.41,82.41,82.2,82.2,5100.0,63.1927,63.1927,63.0317,63.0317,5100.0
2009-07-14 14:05:00,82.24,82.31,82.2,82.3,5500.0,63.0624,63.1161,63.0317,63.1084,5500.0
2009-07-14 14:10:00,82.31,82.42,82.27,82.38,11000.0,63.1161,63.2004,63.0854,63.1697,11000.0
2009-07-14 14:15:00,82.41,82.47,82.39,82.47,6700.0,63.1927,63.2387,63.1774,63.2387,6700.0
2009-07-14 14:20:00,82.47,82.63,82.43,82.63,6900.0,63.2387,63.3614,63.2081,63.3614,6900.0
2009-07-14 14:25:00,82.62,82.62,82.52,82.54,9400.0,63.3538,63.3538,63.2771,63.2924,9400.0
2009-07-14 14:30:00,82.54,82.67,82.49,82.65,29900.0,63.2924,63.3921,63.2541,63.3768,29900.0
2009-07-14 14:35:00,82.67,82.85,82.66,82.82,10100.0,63.3921,63.5301,63.3844,63.5071,10100.0
2009-07-14 14:40:00,82.81,82.97,82.79,82.88,24700.0,63.4995,63.6222,63.4841,63.5531,24700.0
2009-07-14 14:45:00,82.87,82.92,82.78,82.78,12200.0,63.5455,63.5838,63.4765,63.4765,12200.0
2009-07-14 14:50:00,82.79,82.87,82.76,82.87,6300.0,63.4841,63.5455,63.4611,63.5455,6300.0
2009-07-14 14:55:00,82.85,82.88,82.76,82.82,7700.0,63.5301,63.5531,63.4611,63.5071,7700.0
2009-07-14 15:00:00,82.83,82.98,82.82,82.98,14400.0,63.5148,63.6298,63.5071,63.6298,14400.0
2009-07-14 15:05:00,82.98,82.98,82.85,82.87,19700.0,63.6298,63.6298,63.5301,63.5455,19700.0
2009-07-14 15:10:00,82.87,82.9,82.73,82.78,17200.0,63.5455,63.5685,63.4381,63.4765,17200.0
2009-07-14 15:15:00,82.8,82.85,82.67,82.68,14800.0,63.4918,63.5301,63.3921,63.3998,14800.0
2009-07-14 15:20:00,82.67,82.67,82.53,82.54,35900.0,63.3921,63.3921,63.2848,63.2924,35900.0
2009-07-14 15:25:00,82.56,82.58,82.43,82.51,39300.0,63.3078,63.3231,63.2081,63.2694,39300.0
2009-07-14 15:30:00,82.5,82.57,82.45,82.51,23100.0,63.2618,63.3154,63.2234,63.2694,23100.0
2009-07-14 15:35:00,82.51,82.58,82.5,82.54,22500.0,63.2694,63.3231,63.2618,63.2924,22500.0
2009-07-14 15:40:00,82.56,82.6,82.36,82.44,36500.0,63.3078,63.3384,63.1544,63.2157,36500.0
2009-07-14 15:45:00,82.45,82.52,82.38,82.5,29600.0,63.2234,63.2771,63.1697,63.2618,29600.0
2009-07-14 15:50:00,82.5,82.59,82.47,82.56,35400.0,63.2618,63.3308,63.2387,63.3078,35400.0
2009-07-14 15:55:00,82.56,82.64,82.5,82.61,53100.0,63.3078,63.3691,63.2618,63.3461,53100.0
2009-07-15 09:30:00,83.68,85.0,83.25,84.11,154500.0,64.1666,65.1788,63.8369,64.4963,154500.0
2009-07-15 09:35:00,83.93,84.24,82.77,83.7,106400.0,64.3583,64.596,63.4688,64.1819,106400.0
2009-07-15 09:40:00,83.61,83.82,83.4,83.55,66600.0,64.1129,64.2739,63.9519,64.0669,66600.0
2009-07-15 09:45:00,83.55,84.09,83.16,84.08,78600.0,64.0669,64.481,63.7678,64.4733,78600.0
2009-07-15 09:50:00,83.99,84.02,83.5,83.61,33800.0,64.4043,64.4273,64.0286,64.1129,33800.0
2009-07-15 09:55:00,83.57,84.42,83.57,84.39,49100.0,64.0822,64.734,64.0822,64.711,49100.0
2009-07-15 10:00:00,84.38,84.73,84.31,84.66,82800.0,64.7034,64.9717,64.6497,64.9181,82800.0
2009-07-15 10:05:00,84.66,84.66,84.35,84.41,37000.0,64.9181,64.9181,64.6803,64.7264,37000.0
2009-07-15 10:10:00,84.42,84.7,84.29,84.69,11900.0,64.734,64.9487,64.6343,64.9411,11900.0
2009-07-15 10:15:00,84.7,84.98,84.69,84.85,26000.0,64.9487,65.1634,64.9411,65.0638,26000.0
2009-07-15 10:20:00,84.85,84.87,84.64,84.69,18700.0,65.0638,65.0791,64.9027,64.9411,18700.0
2009-07-15 10:25:00,84.69,84.69,84.56,84.64,13300.0,64.9411,64.9411,64.8414,64.9027,13300.0
2009-07-15 10:30:00,84.64,84.65,84.45,84.54,39300.0,64.9027,64.9104,64.757,64.826,39300.0
2009-07-15 10:35:00,84.51,84.51,83.64,83.82,79400.0,64.803,64.803,64.1359,64.2739,79400.0
2009-07-15 10:40:00,83.78,83.82,83.54,83.66,31100.0,64.2433,64.2739,64.0592,64.1512,31100.0
2009-07-15 10:45:00,83.65,83.65,83.23,83.26,40200.0,64.1436,64.1436,63.8215,63.8445,40200.0
2009-07-15 10:50:00,83.23,83.26,82.34,82.52,88800.0,63.8215,63.8445,63.1391,63.2771,88800.0
2009-07-15 10:55:00,82.53,82.55,82.21,82.47,94500.0,63.2848,63.3001,63.0394,63.2387,94500.0
2009-07-15 11:00:00,82.47,82.72,82.27,82.54,148700.0,63.2387,63.4304,63.0854,63.2924,148700.0
2009-07-15 11:05:00,82.49,82.88,82.29,82.86,124800.0,63.2541,63.5531,63.1007,63.5378,124800.0
2009-07-15 11:10:00,82.85,83.27,82.82,83.22,47200.0,63.5301,63.8522,63.5071,63.8139,47200.0
2009-07-15 11:15:00,83.21,83.41,83.17,83.35,14800.0,63.8062,63.9595,63.7755,63.9135,14800.0
2009-07-15 11:20:00,83.32,83.35,83.03,83.05,34000.0,63.8905,63.9135,63.6682,63.6835,34000.0
2009-07-15 11:25:00,83.06,83.09,82.91,82.95,13400.0,63.6912,63.7142,63.5761,63.6068,13400.0
2009-07-15 11:30:00,82.94,83.0,82.82,82.82,15000.0,63.5991,63.6452,63.5071,63.5071,15000.0
2009-07-15 11:35:00,82.83,82.88,82.65,82.84,18000.0,63.5148,63.5531,63.3768,63.5225,18000.0
2009-07-15 11:40:00,82.85,83.06,82.65,82.75,12400.0,63.5301,63.6912,63.3768,63.4535,12400.0
2009-07-15 11:45:00,82.73,82.87,82.72,82.82,6600.0,63.4381,63.5455,63.4304,63.5071,6600.0
2009-07-15 11:50:00,82.82,82.93,82.82,82.9,6800.0,63.5071,63.5915,63.5071,63.5685,6800.0
2009-07-15 11:55:00,82.94,82.94,82.79,82.79,7500.0,63.5991,63.5991,63.4841,63.4841,7500.0
2009-07-15 12:00:00,82.77,82.95,82.77,82.95,5900.0,63.4688,63.6068,63.4688,63.6068,5900.0
2009-07-15 12:05:00,82.89,82.91,82.78,82.86,7900.0,63.5608,63.5761,63.4765,63.5378,7900.0
2009-07-15 12:10:00,82.86,83.06,82.86,83.04,7000.0,63.5378,63.6912,63.5378,63.6758,7000.0
2009-07-15 12:15:00,83.04,83.13,82.98,82.98,10300.0,63.6758,63.7448,63.6298,63.6298,10300.0
2009-07-15 12:20:00,83.0,83.03,82.97,82.99,6300.0,63.6452,63.6682,63.6222,63.6375,6300.0
2009-07-15 12:25:00,83.0,83.03,82.85,82.85,3900.0,63.6452,63.6682,63.5301,63.5301,3900.0
2009-07-15 12:30:00,82.87,82.87,82.61,82.63,10900.0,63.5455,63.5455,63.3461,63.3614,10900.0
2009-07-15 12:35:00,82.62,82.63,82.37,82.41,21600.0,63.3538,63.3614,63.1621,63.1927,21600.0
2009-07-15 12:40:00,82.41,82.47,82.25,82.46,14200.0,63.1927,63.2387,63.07,63.2311,14200.0
2009-07-15 12:45:00,82.47,82.7,82.47,82.57,15800.0,63.2387,63.4151,63.2387,63.3154,15800.0
2009-07-15 12:50:00,82.55,82.6,82.49,82.6,7500.0,63.3001,63.3384,63.2541,63.3384,7500.0
2009-07-15 12:55:00,82.6,82.6,82.42,82.47,4000.0,63.3384,63.3384,63.2004,63.2387,4000.0
2009-07-15 13:00:00,82.47,82.5,82.45,82.45,6500.0,63.2387,63.2618,63.2234,63.2234,6500.0
2009-07-15 13:05:00,82.45,82.49,82.31,82.32,8200.0,63.2234,63.2541,63.1161,63.1237,8200.0
2009-07-15 13:10:00,82.3,82.3,81.94,82.0,27100.0,63.1084,63.1084,62.8323,62.8783,27100.0
2009-07-15 13:15:00,81.99,82.07,81.82,82.03,30000.0,62.8707,62.932,62.7403,62.9014,30000.0
2009-07-15 13:20:00,82.04,82.26,82.01,82.13,11600.0,62.909,63.0777,62.886,62.978,11600.0
2009-07-15 13:25:00,82.13,82.33,82.07,82.33,11100.0,62.978,63.1314,62.932,63.1314,11100.0
2009-07-15 13:30:00,82.33,82.47,82.22,82.22,12000.0,63.1314,63.2387,63.047,63.047,12000.0
2009-07-15 13:35:00,82.24,82.46,82.15,82.45,12500.0,63.0624,63.2311,62.9934,63.2234,12500.0
2009-07-15 13:40:00,82.44,82.62,82.41,82.61,16600.0,63.2157,63.3538,63.1927,63.3461,16600.0
2009-07-15 13:45:00,82.61,82.78,82.55,82.75,11100.0,63.3461,63.4765,63.3001,63.4535,11100.0
2009-07-15 13:50:00,82.75,82.77,82.58,82.59,10200.0,63.4535,63.4688,63.3231,63.3308,10200.0
2009-07-15 13:55:00,82.59,82.73,82.59,82.72,6200.0,63.3308,63.4381,63.3308,63.4304,6200.0
2009-07-15 14:00:00,82.72,82.83,82.62,82.81,12500.0,63.4304,63.5148,63.3538,63.4995,12500.0
2009-07-15 14:05:00,82.83,82.96,82.76,82.81,14900.0,63.5148,63.6145,63.4611,63.4995,14900.0
2009-07-15 14:10:00,82.81,82.81,82.71,82.81,5500.0,63.4995,63.4995,63.4228,63.4995,5500.0
2009-07-15 14:15:00,82.8,82.83,82.57,82.63,6900.0,63.4918,63.5148,63.3154,63.3614,6900.0
2009-07-15 14:20:00,82.62,82.81,82.53,82.81,11200.0,63.3538,63.4995,63.2848,63.4995,11200.0
2009-07-15 14:25:00,82.8,82.82,82.7,82.75,5400.0,63.4918,63.5071,63.4151,63.4535,5400.0
2009-07-15 14:30:00,82.75,83.02,82.75,82.84,17100.0,63.4535,63.6605,63.4535,63.5225,17100.0
2009-07-15 14:35:00,82.83,82.83,82.73,82.8,7300.0,63.5148,63.5148,63.4381,63.4918,7300.0
2009-07-15 14:40:00,82.8,82.97,82.78,82.87,13600.0,63.4918,63.6222,63.4765,63.5455,13600.0
2009-07-15 14:45:00,82.87,83.04,82.87,83.01,28300.0,63.5455,63.6758,63.5455,63.6528,28300.0
2009-07-15 14:50:00,83.01,83.01,82.78,82.8,12600.0,63.6528,63.6528,63.4765,63.4918,12600.0
2009-07-15 14:55:00,82.8,83.02,82.79,82.98,14200.0,63.4918,63.6605,63.4841,63.6298,14200.0
2009-07-15 15:00:00,82.96,83.04,82.85,82.97,26900.0,63.6145,63.6758,63.5301,63.6222,26900.0
2009-07-15 15:05:00,82.97,82.98,82.91,82.96,12200.0,63.6222,63.6298,63.5761,63.6145,12200.0
2009-07-15 15:10:00,82.96,83.01,82.8,82.8,8700.0,63.6145,63.6528,63.4918,63.4918,8700.0
2009-07-15 15:15:00,82.8,82.89,82.79,82.88,8200.0,63.4918,63.5608,63.4841,63.5531,8200.0
2009-07-15 15:20:00,82.88,82.94,82.85,82.9,11100.0,63.5531,63.5991,63.5301,63.5685,11100.0
2009-07-15 15:25:00,82.9,82.9,82.81,82.81,9800.0,63.5685,63.5685,63.4995,63.4995,9800.0
2009-07-15 15:30:00,82.82,82.97,82.77,82.97,18400.0,63.5071,63.6222,63.4688,63.6222,18400.0
2009-07-15 15:35:00,82.98,83.0,82.92,82.98,12300.0,63.6298,63.6452,63.5838,63.6298,12300.0
2009-07-15 15:40:00,82.99,83.04,82.85,82.91,12900.0,63.6375,63.6758,63.5301,63.5761,12900.0
2009-07-15 15:45:00,82.92,83.02,82.89,83.0,15700.0,63.5838,63.6605,63.5608,63.6452,15700.0
2009-07-15 15:50:00,82.99,83.02,82.93,83.01,25600.0,63.6375,63.6605,63.5915,63.6528,25600.0
2009-07-15 15:55:00,83.03,83.12,82.93,83.0,33200.0,63.6682,63.7372,63.5915,63.6452,33200.0
2009-07-16 09:30:00,82.92,83.42,82.5,83.01,21900.0,63.5838,63.9672,63.2618,63.6528,21900.0
2009-07-16 09:35:00,83.01,83.13,82.96,82.97,10400.0,63.6528,63.7448,63.6145,63.6222,10400.0
2009-07-16 09:40:00,82.98,83.3,82.98,83.3,8900.0,63.6298,63.8752,63.6298,63.8752,8900.0
2009-07-16 09:45:00,83.28,83.65,83.28,83.63,26600.0,63.8599,64.1436,63.8599,64.1282,26600.0
2009-07-16 09:50:00,83.64,83.92,83.63,83.76,24400.0,64.1359,64.3506,64.1282,64.2279,24400.0
2009-07-16 09:55:00,83.76,83.94,83.64,83.94,14800.0,64.2279,64.366,64.1359,64.366,14800.0
2009-07-16 10:00:00,83.91,83.91,83.75,83.79,28000.0,64.343,64.343,64.2203,64.2509,28000.0
2009-07-16 10:05:00,83.79,84.02,83.76,83.85,24800.0,64.2509,64.4273,64.2279,64.2969,24800.0
2009-07-16 10:10:00,83.87,83.94,83.78,83.89,13200.0,64.3123,64.366,64.2433,64.3276,13200.0
2009-07-16 10:15:00,83.89,84.0,83.79,83.79,11900.0,64.3276,64.412,64.2509,64.2509,11900.0
2009-07-16 10:20:00,83.79,83.94,83.76,83.9,19300.0,64.2509,64.366,64.2279,64.3353,19300.0
2009-07-16 10:25:00,83.89,83.97,83.76,83.77,16700.0,64.3276,64.389,64.2279,64.2356,16700.0
2009-07-16 10:30:00,83.76,83.8,83.66,83.75,63400.0,64.2279,64.2586,64.1512,64.2203,63400.0
2009-07-16 10:35:00,83.72,83.78,83.65,83.72,21200.0,64.1973,64.2433,64.1436,64.1973,21200.0
2009-07-16 10:40:00,83.72,83.73,83.66,83.71,14200.0,64.1973,64.2049,64.1512,64.1896,14200.0
2009-07-16 10:45:00,83.71,83.78,83.66,83.72,9700.0,64.1896,64.2433,64.1512,64.1973,9700.0
2009-07-16 10:50:00,83.72,84.0,83.72,84.0,9000.0,64.1973,64.412,64.1973,64.412,9000.0
2009-07-16 10:55:00,83.97,84.02,83.75,83.87,18200.0,64.389,64.4273,64.2203,64.3123,18200.0
2009-07-16 11:00:00,83.84,84.02,83.81,83.93,9700.0,64.2893,64.4273,64.2663,64.3583,9700.0
2009-07-16 11:05:00,83.89,83.98,83.74,83.74,7200.0,64.3276,64.3966,64.2126,64.2126,7200.0
2009-07-16 11:10:00,83.74,83.74,83.66,83.74,5300.0,64.2126,64.2126,64.1512,64.2126,5300.0
2009-07-16 11:15:00,83.72,83.74,83.7,83.72,6300.0,64.1973,64.2126,64.1819,64.1973,6300.0
2009-07-16 11:20:00,83.72,83.77,83.69,83.71,6900.0,64.1973,64.2356,64.1743,64.1896,6900.0
2009-07-16 11:25:00,83.7,83.73,83.67,83.67,6700.0,64.1819,64.2049,64.1589,64.1589,6700.0
2009-07-16 11:30:00,83.66,83.74,83.6,83.73,11500.0,64.1512,64.2126,64.1052,64.2049,11500.0
2009-07-16 11:35:00,83.71,83.73,83.67,83.73,2700.0,64.1896,64.2049,64.1589,64.2049,2700.0
2009-07-16 11:40:00,83.73,83.73,83.69,83.71,5900.0,64.2049,64.2049,64.1743,64.1896,5900.0
2009-07-16 11:45:00,83.71,83.73,83.66,83.66,4400.0,64.1896,64.2049,64.1512,64.1512,4400.0
2009-07-16 11:50:00,83.66,83.67,83.62,83.63,5400.0,64.1512,64.1589,64.1206,64.1282,5400.0
2009-07-16 11:55:00,83.63,83.74,83.63,83.72,18800.0,64.1282,64.2126,64.1282,64.1973,18800.0
2009-07-16 12:00:00,83.72,83.73,83.68,83.73,5500.0,64.1973,64.2049,64.1666,64.2049,5500.0
2009-07-16 12:05:00,83.73,83.85,83.71,83.71,10300.0,64.2049,64.2969,64.1896,64.1896,10300.0
2009-07-16 12:10:00,83.7,83.72,83.7,83.71,8400.0,64.1819,64.1973,64.1819,64.1896,8400.0
2009-07-16 12:15:00,83.71,83.71,83.69,83.7,2500.0,64.1896,64.1896,64.1743,64.1819,2500.0
2009-07-16 12:20:00,83.69,83.74,83.69,83.72,5600.0,64.1743,64.2126,64.1743,64.1973,5600.0
2009-07-16 12:25:00,83.72,83.77,83.72,83.76,5600.0,64.1973,64.2356,64.1973,64.2279,5600.0
2009-07-16 12:30:00,83.76,83.8,83.74,83.77,4200.0,64.2279,64.2586,64.2126,64.2356,4200.0
2009-07-16 12:35:00,83.77,83.8,83.73,83.74,6500.0,64.2356,64.2586,64.2049,64.2126,6500.0
2009-07-16 12:40:00,83.73,83.73,83.7,83.71,8700.0,64.2049,64.2049,64.1819,64.1896,8700.0
2009-07-16 12:45:00,83.7,83.7,83.6,83.6,10100.0,64.1819,64.1819,64.1052,64.1052,10100.0
2009-07-16 12:50:00,83.6,83.6,83.56,83.56,11300.0,64.1052,64.1052,64.0746,64.0746,11300.0
2009-07-16 12:55:00,83.59,83.6,83.56,83.58,7700.0,64.0976,64.1052,64.0746,64.0899,7700.0
2009-07-16 13:00:00,83.58,83.61,83.56,83.59,3200.0,64.0899,64.1129,64.0746,64.0976,3200.0
2009-07-16 13:05:00,83.58,83.6,83.57,83.57,4100.0,64.0899,64.1052,64.0822,64.0822,4100.0
2009-07-16 13:10:00,83.58,83.61,83.55,83.57,5600.0,64.0899,64.1129,64.0669,64.0822,5600.0
2009-07-16 13:15:00,83.57,83.58,83.55,83.57,3100.0,64.0822,64.0899,64.0669,64.0822,3100.0
2009-07-16 13:20:00,83.56,83.63,83.54,83.55,13600.0,64.0746,64.1282,64.0592,64.0669,13600.0
2009-07-16 13:25:00,83.54,83.55,83.48,83.49,6000.0,64.0592,64.0669,64.0132,64.0209,6000.0
2009-07-16 13:30:00,83.49,83.49,83.36,83.38,28100.0,64.0209,64.0209,63.9212,63.9365,28100.0
2009-07-16 13:35:00,83.41,83.45,83.34,83.35,8000.0,63.9595,63.9902,63.9059,63.9135,8000.0
2009-07-16 13:40:00,83.34,83.34,83.29,83.3,27000.0,63.9059,63.9059,63.8675,63.8752,27000.0
2009-07-16 13:45:00,83.3,83.31,83.24,83.27,19100.0,63.8752,63.8829,63.8292,63.8522,19100.0
2009-07-16 13:50:00,83.28,83.3,83.25,83.3,13200.0,63.8599,63.8752,63.8369,63.8752,13200.0
2009-07-16 13:55:00,83.3,83.32,83.27,83.3,17900.0,63.8752,63.8905,63.8522,63.8752,17900.0
2009-07-16 14:00:00,83.3,83.3,83.23,83.25,17900.0,63.8752,63.8752,63.8215,63.8369,17900.0
2009-07-16 14:05:00,83.24,83.3,83.24,83.29,9300.0,63.8292,63.8752,63.8292,63.8675,9300.0
2009-07-16 14:10:00,83.29,83.34,83.21,83.31,12900.0,63.8675,63.9059,63.8062,63.8829,12900.0
2009-07-16 14:15:00,83.33,83.38,83.31,83.37,10100.0,63.8982,63.9365,63.8829,63.9289,10100.0
2009-07-16 14:20:00,83.37,83.43,83.37,83.39,5300.0,63.9289,63.9749,63.9289,63.9442,5300.0
2009-07-16 14:25:00,83.4,83.53,83.39,83.51,8900.0,63.9519,64.0516,63.9442,64.0362,8900.0
2009-07-16 14:30:00,83.51,83.51,83.45,83.49,8600.0,64.0362,64.0362,63.9902,64.0209,8600.0
2009-07-16 14:35:00,83.49,83.68,83.49,83.68,6500.0,64.0209,64.1666,64.0209,64.1666,6500.0
2009-07-16 14:40:00,83.67,83.67,83.58,83.59,6900.0,64.1589,64.1589,64.0899,64.0976,6900.0
2009-07-16 14:45:00,83.58,83.67,83.54,83.62,19200.0,64.0899,64.1589,64.0592,64.1206,19200.0
2009-07-16 14:50:00,83.64,83.64,83.61,83.62,14900.0,64.1359,64.1359,64.1129,64.1206,14900.0
2009-07-16 14:55:00,83.64,83.68,83.63,83.64,42000.0,64.1359,64.1666,64.1282,64.1359,42000.0
2009-07-16 15:00:00,83.64,83.67,83.64,83.67,9700.0,64.1359,64.1589,64.1359,64.1589,9700.0
2009-07-16 15:05:00,83.66,83.67,83.62,83.66,11100.0,64.1512,64.1589,64.1206,64.1512,11100.0
2009-07-16 15:10:00,83.69,83.72,83.68,83.69,15900.0,64.1743,64.1973,64.1666,64.1743,15900.0
2009-07-16 15:15:00,83.69,83.7,83.61,83.63,12100.0,64.1743,64.1819,64.1129,64.1282,12100.0
2009-07-16 15:20:00,83.63,83.63,83.58,83.61,24700.0,64.1282,64.1282,64.0899,64.1129,24700.0
2009-07-16 15:25:00,83.6,83.74,83.59,83.73,29700.0,64.1052,64.2126,64.0976,64.2049,29700.0
2009-07-16 15:30:00,83.73,83.77,83.69,83.72,18100.0,64.2049,64.2356,64.1743,64.1973,18100.0
2009-07-16 15:35:00,83.73,83.73,83.68,83.7,22300.0,64.2049,64.2049,64.1666,64.1819,22300.0
2009-07-16 15:40:00,83.71,83.91,83.71,83.85,41600.0,64.1896,64.343,64.1896,64.2969,41600.0
2009-07-16 15:45:00,83.84,83.87,83.73,83.83,38300.0,64.2893,64.3123,64.2049,64.2816,38300.0
2009-07-16 15:50:00,83.84,83.92,83.8,83.82,43900.0,64.2893,64.3506,64.2586,64.2739,43900.0
2009-07-16 15:55:00,83.8,83.81,83.57,83.67,78000.0,64.2586,64.2663,64.0822,64.1589,78000.0
2009-07-17 09:30:00,84.05,84.18,83.48,84.06,73900.0,64.4503,64.55,64.0132,64.458,73900.0
2009-07-17 09:35:00,84.06,84.15,83.55,83.92,25200.0,64.458,64.527,64.0669,64.3506,25200.0
2009-07-17 09:40:00,83.85,83.92,83.68,83.88,5500.0,64.2969,64.3506,64.1666,64.3199,5500.0
2009-07-17 09:45:00,83.89,83.9,83.7,83.71,12800.0,64.3276,64.3353,64.1819,64.1896,12800.0
2009-07-17 09:50:00,83.7,83.89,83.61,83.88,8600.0,64.1819,64.3276,64.1129,64.3199,8600.0
2009-07-17 09:55:00,83.88,84.16,83.87,84.11,11100.0,64.3199,64.5347,64.3123,64.4963,11100.0
2009-07-17 10:00:00,84.13,84.16,84.04,84.06,14100.0,64.5116,64.5347,64.4426,64.458,14100.0
2009-07-17 10:05:00,84.02,84.1,83.93,83.94,25000.0,64.4273,64.4886,64.3583,64.366,25000.0
2009-07-17 10:10:00,83.95,84.05,83.92,84.0,13400.0,64.3736,64.4503,64.3506,64.412,13400.0
2009-07-17 10:15:00,84.0,84.34,83.98,84.34,12000.0,64.412,64.6727,64.3966,64.6727,12000.0
2009-07-17 10:20:00,84.34,84.34,84.22,84.26,15100.0,64.6727,64.6727,64.5807,64.6113,15100.0
2009-07-17 10:25:00,84.27,84.31,84.24,84.31,8200.0,64.619,64.6497,64.596,64.6497,8200.0
2009-07-17 10:30:00,84.35,84.43,84.25,84.35,37100.0,64.6803,64.7417,64.6037,64.6803,37100.0
2009-07-17 10:35:00,84.35,84.54,84.34,84.54,7000.0,64.6803,64.826,64.6727,64.826,7000.0
2009-07-17 10:40:00,84.5,84.58,84.49,84.5,9500.0,64.7954,64.8567,64.7877,64.7954,9500.0
2009-07-17 10:45:00,84.49,84.5,84.44,84.44,9200.0,64.7877,64.7954,64.7494,64.7494,9200.0
2009-07-17 10:50:00,84.42,84.45,84.37,84.43,13600.0,64.734,64.757,64.6957,64.7417,13600.0
2009-07-17 10:55:00,84.45,84.45,84.43,84.45,7900.0,64.757,64.757,64.7417,64.757,7900.0
2009-07-17 11:00:00,84.44,84.47,84.42,84.45,9800.0,64.7494,64.7724,64.734,64.757,9800.0
2009-07-17 11:05:00,84.46,84.47,84.43,84.43,8400.0,64.7647,64.7724,64.7417,64.7417,8400.0
2009-07-17 11:10:00,84.43,84.44,84.37,84.39,7500.0,64.7417,64.7494,64.6957,64.711,7500.0
2009-07-17 11:15:00,84.4,84.41,84.36,84.36,9600.0,64.7187,64.7264,64.688,64.688,9600.0
2009-07-17 11:20:00,84.37,84.45,84.37,84.45,8400.0,64.6957,64.757,64.6957,64.757,8400.0
2009-07-17 11:25:00,84.44,84.45,84.4,84.4,11200.0,64.7494,64.757,64.7187,64.7187,11200.0
2009-07-17 11:30:00,84.39,84.43,84.37,84.38,11700.0,64.711,64.7417,64.6957,64.7034,11700.0
2009-07-17 11:35:00,84.38,84.47,84.37,84.41,15500.0,64.7034,64.7724,64.6957,64.7264,15500.0
2009-07-17 11:40:00,84.42,84.42,84.36,84.36,8100.0,64.734,64.734,64.688,64.688,8100.0
2009-07-17 11:45:00,84.36,84.36,84.25,84.26,13300.0,64.688,64.688,64.6037,64.6113,13300.0
2009-07-17 11:50:00,84.26,84.26,84.21,84.21,7900.0,64.6113,64.6113,64.573,64.573,7900.0
2009-07-17 11:55:00,84.21,84.22,84.08,84.09,11300.0,64.573,64.5807,64.4733,64.481,11300.0
2009-07-17 12:00:00,84.1,84.19,84.05,84.15,19700.0,64.4886,64.5577,64.4503,64.527,19700.0
2009-07-17 12:05:00,84.17,84.36,84.17,84.36,3900.0,64.5423,64.688,64.5423,64.688,3900.0
2009-07-17 12:10:00,84.32,84.33,84.3,84.31,4400.0,64.6573,64.665,64.642,64.6497,4400.0
2009-07-17 12:15:00,84.32,84.42,84.32,84.39,7100.0,64.6573,64.734,64.6573,64.711,7100.0
2009-07-17 12:20:00,84.39,84.41,84.31,84.34,16100.0,64.711,64.7264,64.6497,64.6727,16100.0
2009-07-17 12:25:00,84.34,84.34,84.26,84.26,5500.0,64.6727,64.6727,64.6113,64.6113,5500.0
2009-07-17 12:30:00,84.26,84.3,84.23,84.29,6800.0,64.6113,64.642,64.5883,64.6343,6800.0
2009-07-17 12:35:00,84.29,84.42,84.29,84.35,8100.0,64.6343,64.734,64.6343,64.6803,8100.0
2009-07-17 12:40:00,84.35,84.5,84.34,84.5,5900.0,64.6803,64.7954,64.6727,64.7954,5900.0
2009-07-17 12:45:00,84.51,84.57,84.5,84.53,17800.0,64.803,64.849,64.7954,64.8184,17800.0
2009-07-17 12:50:00,84.54,84.64,84.51,84.61,26000.0,64.826,64.9027,64.803,64.8797,26000.0
2009-07-17 12:55:00,84.6,84.75,84.6,84.75,10600.0,64.8721,64.9871,64.8721,64.9871,10600.0
2009-07-17 13:00:00,84.74,84.74,84.63,84.64,8600.0,64.9794,64.9794,64.8951,64.9027,8600.0
2009-07-17 13:05:00,84.66,84.74,84.64,84.7,10900.0,64.9181,64.9794,64.9027,64.9487,10900.0
2009-07-17 13:10:00,84.7,84.73,84.64,84.65,5100.0,64.9487,64.9717,64.9027,64.9104,5100.0
2009-07-17 13:15:00,84.65,84.71,84.61,84.68,5600.0,64.9104,64.9564,64.8797,64.9334,5600.0
2009-07-17 13:20:00,84.67,84.8,84.65,84.8,7900.0,64.9257,65.0254,64.9104,65.0254,7900.0
2009-07-17 13:25:00,84.79,84.84,84.76,84.84,4900.0,65.0177,65.0561,64.9947,65.0561,4900.0
2009-07-17 13:30:00,84.85,84.9,84.76,84.85,14400.0,65.0638,65.1021,64.9947,65.0638,14400.0
2009-07-17 13:35:00,84.87,84.98,84.87,84.97,7600.0,65.0791,65.1634,65.0791,65.1558,7600.0
2009-07-17 13:40:00,84.96,84.96,84.79,84.9,23100.0,65.1481,65.1481,65.0177,65.1021,23100.0
2009-07-17 13:45:00,84.9,84.91,84.8,84.87,9700.0,65.1021,65.1098,65.0254,65.0791,9700.0
2009-07-17 13:50:00,84.88,84.89,84.8,84.81,7000.0,65.0868,65.0944,65.0254,65.0331,7000.0
2009-07-17 13:55:00,84.8,84.8,84.73,84.74,3800.0,65.0254,65.0254,64.9717,64.9794,3800.0
2009-07-17 14:00:00,84.74,84.81,84.73,84.81,4300.0,64.9794,65.0331,64.9717,65.0331,4300.0
2009-07-17 14:05:00,84.82,84.86,84.79,84.79,3800.0,65.0407,65.0714,65.0177,65.0177,3800.0
2009-07-17 14:10:00,84.79,84.8,84.75,84.75,6100.0,65.0177,65.0254,64.9871,64.9871,6100.0
2009-07-17 14:15:00,84.73,84.75,84.71,84.75,3400.0,64.9717,64.9871,64.9564,64.9871,3400.0
2009-07-17 14:20:00,84.74,84.81,84.73,84.79,5900.0,64.9794,65.0331,64.9717,65.0177,5900.0
2009-07-17 14:25:00,84.77,84.78,84.76,84.78,5300.0,65.0024,65.0101,64.9947,65.0101,5300.0
2009-07-17 14:30:00,84.77,84.78,84.71,84.71,4800.0,65.0024,65.0101,64.9564,64.9564,4800.0
2009-07-17 14:35:00,84.71,84.73,84.7,84.73,6900.0,64.9564,64.9717,64.9487,64.9717,6900.0
2009-07-17 14:40:00,84.7,84.73,84.7,84.73,3900.0,64.9487,64.9717,64.9487,64.9717,3900.0
2009-07-17 14:45:00,84.73,84.76,84.7,84.76,12000.0,64.9717,64.9947,64.9487,64.9947,12000.0
2009-07-17 14:50:00,84.75,84.8,84.72,84.8,10300.0,64.9871,65.0254,64.9641,65.0254,10300.0
2009-07-17 14:55:00,84.77,84.79,84.72,84.76,10500.0,65.0024,65.0177,64.9641,64.9947,10500.0
2009-07-17 15:00:00,84.76,84.77,84.72,84.76,7500.0,64.9947,65.0024,64.9641,64.9947,7500.0
2009-07-17 15:05:00,84.76,84.77,84.74,84.77,8300.0,64.9947,65.0024,64.9794,65.0024,8300.0
2009-07-17 15:10:00,84.76,84.76,84.71,84.75,8500.0,64.9947,64.9947,64.9564,64.9871,8500.0
2009-07-17 15:15:00,84.75,84.79,84.73,84.76,7600.0,64.9871,65.0177,64.9717,64.9947,7600.0
2009-07-17 15:20:00,84.76,84.79,84.73,84.74,9900.0,64.9947,65.0177,64.9717,64.9794,9900.0
2009-07-17 15:25:00,84.76,84.77,84.69,84.69,16600.0,64.9947,65.0024,64.9411,64.9411,16600.0
2009-07-17 15:30:00,84.69,84.69,84.54,84.56,37700.0,64.9411,64.9411,64.826,64.8414,37700.0
2009-07-17 15:35:00,84.56,84.58,84.39,84.42,20300.0,64.8414,64.8567,64.711,64.734,20300.0
2009-07-17 15:40:00,84.41,84.52,84.38,84.41,23000.0,64.7264,64.8107,64.7034,64.7264,23000.0
2009-07-17 15:45:00,84.41,84.46,84.38,84.45,18500.0,64.7264,64.7647,64.7034,64.757,18500.0
2009-07-17 15:50:00,84.46,84.63,84.46,84.58,17700.0,64.7647,64.8951,64.7647,64.8567,17700.0
2009-07-17 15:55:00,84.56,84.62,84.47,84.62,34600.0,64.8414,64.8874,64.7724,64.8874,34600.0
2009-07-20 09:30:00,87.03,88.02,85.49,86.22,41600.0,66.7354,67.4945,65.5545,66.1143,41600.0
2009-07-20 09:35:00,86.17,86.4,86.08,86.28,13800.0,66.0759,66.2523,66.0069,66.1603,13800.0
2009-07-20 09:40:00,86.32,86.35,85.5,85.68,20600.0,66.191,66.214,65.5622,65.7002,20600.0
2009-07-20 09:45:00,85.7,86.39,85.7,86.39,14200.0,65.7155,66.2446,65.7155,66.2446,14200.0
2009-07-20 09:50:00,86.38,86.72,86.35,86.69,29600.0,66.237,66.4977,66.214,66.4747,29600.0
2009-07-20 09:55:00,86.73,86.82,86.44,86.64,33400.0,66.5054,66.5744,66.283,66.4363,33400.0
2009-07-20 10:00:00,86.63,86.8,86.56,86.65,26000.0,66.4287,66.559,66.375,66.444,26000.0
2009-07-20 10:05:00,86.68,86.89,86.5,86.53,12200.0,66.467,66.628,66.329,66.352,12200.0
2009-07-20 10:10:00,86.51,86.65,86.43,86.54,11900.0,66.3367,66.444,66.2753,66.3597,11900.0
2009-07-20 10:15:00,86.54,86.54,86.31,86.34,13100.0,66.3597,66.3597,66.1833,66.2063,13100.0
2009-07-20 10:20:00,86.33,86.35,86.11,86.21,9800.0,66.1986,66.214,66.0299,66.1066,9800.0
2009-07-20 10:25:00,86.22,86.22,86.06,86.08,8100.0,66.1143,66.1143,65.9916,66.0069,8100.0
2009-07-20 10:30:00,86.08,86.16,85.85,85.85,12300.0,66.0069,66.0683,65.8306,65.8306,12300.0
2009-07-20 10:35:00,85.84,85.89,85.8,85.83,12300.0,65.8229,65.8612,65.7922,65.8152,12300.0
2009-07-20 10:40:00,85.83,85.93,85.77,85.87,10800.0,65.8152,65.8919,65.7692,65.8459,10800.0
2009-07-20 10:45:00,85.86,85.89,85.66,85.69,6600.0,65.8382,65.8612,65.6849,65.7079,6600.0
2009-07-20 10:50:00,85.72,85.85,85.72,85.85,5400.0,65.7309,65.8306,65.7309,65.8306,5400.0
2009-07-20 10:55:00,85.87,86.1,85.87,86.07,5700.0,65.8459,66.0223,65.8459,65.9993,5700.0
2009-07-20 11:00:00,86.12,86.28,86.09,86.24,6400.0,66.0376,66.1603,66.0146,66.1296,6400.0
2009-07-20 11:05:00,86.24,86.24,86.08,86.08,5300.0,66.1296,66.1296,66.0069,66.0069,5300.0
2009-07-20 11:10:00,86.07,86.19,86.07,86.17,7300.0,65.9993,66.0913,65.9993,66.0759,7300.0
2009-07-20 11:15:00,86.17,86.32,86.14,86.29,7800.0,66.0759,66.191,66.0529,66.168,7800.0
2009-07-20 11:20:00,86.23,86.26,86.16,86.26,3300.0,66.1219,66.145,66.0683,66.145,3300.0
2009-07-20 11:25:00,86.25,86.37,86.24,86.37,7900.0,66.1373,66.2293,66.1296,66.2293,7900.0
2009-07-20 11:30:00,86.36,86.48,86.34,86.39,14000.0,66.2216,66.3137,66.2063,66.2446,14000.0
2009-07-20 11:35:00,86.39,86.4,86.33,86.33,7900.0,66.2446,66.2523,66.1986,66.1986,7900.0
2009-07-20 11:40:00,86.33,86.37,86.29,86.32,4100.0,66.1986,66.2293,66.168,66.191,4100.0
2009-07-20 11:45:00,86.32,86.4,86.32,86.34,5900.0,66.191,66.2523,66.191,66.2063,5900.0
2009-07-20 11:50:00,86.35,86.39,86.29,86.39,7700.0,66.214,66.2446,66.168,66.2446,7700.0
2009-07-20 11:55:00,86.39,86.5,86.39,86.46,11000.0,66.2446,66.329,66.2446,66.2983,11000.0
2009-07-20 12:00:00,86.48,86.59,86.47,86.49,9100.0,66.3137,66.398,66.306,66.3213,9100.0
2009-07-20 12:05:00,86.5,86.56,86.48,86.55,7700.0,66.329,66.375,66.3137,66.3673,7700.0
2009-07-20 12:10:00,86.54,86.68,86.54,86.67,5300.0,66.3597,66.467,66.3597,66.4593,5300.0
2009-07-20 12:15:00,86.67,86.76,86.67,86.75,3200.0,66.4593,66.5284,66.4593,66.5207,3200.0
2009-07-20 12:20:00,86.74,86.83,86.72,86.77,11300.0,66.513,66.582,66.4977,66.536,11300.0
2009-07-20 12:25:00,86.77,86.87,86.75,86.85,13900.0,66.536,66.6127,66.5207,66.5974,13900.0
2009-07-20 12:30:00,86.9,86.94,86.88,86.92,15900.0,66.6357,66.6664,66.6204,66.651,15900.0
2009-07-20 12:35:00,86.89,86.99,86.86,86.97,4700.0,66.628,66.7047,66.605,66.6894,4700.0
2009-07-20 12:40:00,86.98,86.98,86.93,86.96,5100.0,66.6971,66.6971,66.6587,66.6817,5100.0
2009-07-20 12:45:00,86.98,86.99,86.94,86.96,6700.0,66.6971,66.7047,66.6664,66.6817,6700.0
2009-07-20 12:50:00,86.96,86.97,86.9,86.97,8200.0,66.6817,66.6894,66.6357,66.6894,8200.0
2009-07-20 12:55:00,86.98,87.0,86.96,86.97,8800.0,66.6971,66.7124,66.6817,66.6894,8800.0
2009-07-20 13:00:00,86.98,87.0,86.97,86.98,8700.0,66.6971,66.7124,66.6894,66.6971,8700.0
2009-07-20 13:05:00,86.98,86.99,86.96,86.98,5100.0,66.6971,66.7047,66.6817,66.6971,5100.0
2009-07-20 13:10:00,86.97,86.98,86.92,86.92,6300.0,66.6894,66.6971,66.651,66.651,6300.0
2009-07-20 13:15:00,86.93,86.98,86.93,86.94,7000.0,66.6587,66.6971,66.6587,66.6664,7000.0
2009-07-20 13:20:00,86.94,86.94,86.78,86.84,9000.0,66.6664,66.6664,66.5437,66.5897,9000.0
2009-07-20 13:25:00,86.85,86.89,86.84,86.85,5700.0,66.5974,66.628,66.5897,66.5974,5700.0
2009-07-20 13:30:00,86.85,87.04,86.85,87.04,33100.0,66.5974,66.7431,66.5974,66.7431,33100.0
2009-07-20 13:35:00,87.02,87.19,87.0,87.09,12100.0,66.7277,66.8581,66.7124,66.7814,12100.0
2009-07-20 13:40:00,87.1,87.23,87.09,87.19,6800.0,66.7891,66.8888,66.7814,66.8581,6800.0
2009-07-20 13:45:00,87.18,87.4,87.18,87.33,16300.0,66.8504,67.0191,66.8504,66.9654,16300.0
2009-07-20 13:50:00,87.34,87.34,87.27,87.29,6900.0,66.9731,66.9731,66.9194,66.9348,6900.0
2009-07-20 13:55:00,87.28,87.35,87.26,87.3,6000.0,66.9271,66.9808,66.9118,66.9424,6000.0
2009-07-20 14:00:00,87.31,87.31,87.12,87.22,8000.0,66.9501,66.9501,66.8044,66.8811,8000.0
2009-07-20 14:05:00,87.22,87.29,87.2,87.24,6900.0,66.8811,66.9348,66.8658,66.8964,6900.0
2009-07-20 14:10:00,87.22,87.38,87.22,87.35,7400.0,66.8811,67.0038,66.8811,66.9808,7400.0
2009-07-20 14:15:00,87.35,87.48,87.33,87.48,7500.0,66.9808,67.0805,66.9654,67.0805,7500.0
2009-07-20 14:20:00,87.45,87.48,87.43,87.46,15000.0,67.0575,67.0805,67.0421,67.0651,15000.0
2009-07-20 14:25:00,87.45,87.5,87.41,87.45,16300.0,67.0575,67.0958,67.0268,67.0575,16300.0
2009-07-20 14:30:00,87.45,87.5,87.4,87.47,15800.0,67.0575,67.0958,67.0191,67.0728,15800.0
2009-07-20 14:35:00,87.45,87.57,87.44,87.46,11000.0,67.0575,67.1495,67.0498,67.0651,11000.0
2009-07-20 14:40:00,87.46,87.57,87.38,87.53,13400.0,67.0651,67.1495,67.0038,67.1188,13400.0
2009-07-20 14:45:00,87.54,87.61,87.39,87.48,15900.0,67.1265,67.1801,67.0114,67.0805,15900.0
2009-07-20 14:50:00,87.47,87.5,87.44,87.44,6900.0,67.0728,67.0958,67.0498,67.0498,6900.0
2009-07-20 14:55:00,87.45,87.46,87.15,87.44,16700.0,67.0575,67.0651,66.8274,67.0498,16700.0
2009-07-20 15:00:00,87.44,87.57,87.44,87.55,19300.0,67.0498,67.1495,67.0498,67.1341,19300.0
2009-07-20 15:05:00,87.55,87.67,87.52,87.56,23900.0,67.1341,67.2262,67.1111,67.1418,23900.0
2009-07-20 15:10:00,87.57,87.59,87.34,87.39,52700.0,67.1495,67.1648,66.9731,67.0114,52700.0
2009-07-20 15:15:00,87.38,87.38,87.3,87.33,32100.0,67.0038,67.0038,66.9424,66.9654,32100.0
2009-07-20 15:20:00,87.32,87.51,87.32,87.49,12600.0,66.9578,67.1035,66.9578,67.0881,12600.0
2009-07-20 15:25:00,87.5,87.59,87.4,87.42,22700.0,67.0958,67.1648,67.0191,67.0345,22700.0
2009-07-20 15:30:00,87.41,87.43,87.35,87.43,22200.0,67.0268,67.0421,66.9808,67.0421,22200.0
2009-07-20 15:35:00,87.42,87.55,87.39,87.49,34300.0,67.0345,67.1341,67.0114,67.0881,34300.0
2009-07-20 15:40:00,87.52,87.75,87.5,87.51,55100.0,67.1111,67.2875,67.0958,67.1035,55100.0
2009-07-20 15:45:00,87.5,87.62,87.44,87.52,21600.0,67.0958,67.1878,67.0498,67.1111,21600.0
2009-07-20 15:50:00,87.51,87.79,87.51,87.76,30500.0,67.1035,67.3182,67.1035,67.2952,30500.0
2009-07-20 15:55:00,87.76,87.79,87.67,87.73,56600.0,67.2952,67.3182,67.2262,67.2722,56600.0
2009-07-21 09:30:00,87.52,88.0,87.5,87.95,24800.0,67.1111,67.4792,67.0958,67.4409,24800.0
2009-07-21 09:35:00,87.98,88.45,87.89,88.2,15200.0,67.4639,67.8243,67.3949,67.6326,15200.0
2009-07-21 09:40:00,88.29,88.35,88.03,88.13,8400.0,67.7016,67.7476,67.5022,67.5789,8400.0
2009-07-21 09:45:00,88.13,88.16,87.89,87.9,13400.0,67.5789,67.6019,67.3949,67.4025,13400.0
2009-07-21 09:50:00,87.91,87.91,87.61,87.76,12800.0,67.4102,67.4102,67.1801,67.2952,12800.0
2009-07-21 09:55:00,87.82,87.9,87.7,87.81,15600.0,67.3412,67.4025,67.2492,67.3335,15600.0
2009-07-21 10:00:00,87.75,87.79,87.4,87.56,29100.0,67.2875,67.3182,67.0191,67.1418,29100.0
2009-07-21 10:05:00,87.56,87.66,87.36,87.36,21300.0,67.1418,67.2185,66.9884,66.9884,21300.0
2009-07-21 10:10:00,87.35,87.4,87.19,87.28,36700.0,66.9808,67.0191,66.8581,66.9271,36700.0
2009-07-21 10:15:00,87.29,87.29,87.08,87.15,23100.0,66.9348,66.9348,66.7737,66.8274,23100.0
2009-07-21 10:20:00,87.14,87.25,87.04,87.16,17700.0,66.8197,66.9041,66.7431,66.8351,17700.0
2009-07-21 10:25:00,87.15,87.29,87.15,87.29,10200.0,66.8274,66.9348,66.8274,66.9348,10200.0
2009-07-21 10:30:00,87.26,87.48,87.01,87.48,24900.0,66.9118,67.0805,66.7201,67.0805,24900.0
2009-07-21 10:35:00,87.49,87.58,87.35,87.54,10500.0,67.0881,67.1571,66.9808,67.1265,10500.0
2009-07-21 10:40:00,87.57,87.57,87.44,87.53,11600.0,67.1495,67.1495,67.0498,67.1188,11600.0
2009-07-21 10:45:00,87.49,87.49,87.33,87.33,6400.0,67.0881,67.0881,66.9654,66.9654,6400.0
2009-07-21 10:50:00,87.32,87.33,87.06,87.11,11500.0,66.9578,66.9654,66.7584,66.7967,11500.0
2009-07-21 10:55:00,87.11,87.4,87.11,87.4,7800.0,66.7967,67.0191,66.7967,67.0191,7800.0
2009-07-21 11:00:00,87.41,87.69,87.41,87.62,16300.0,67.0268,67.2415,67.0268,67.1878,16300.0
2009-07-21 11:05:00,87.64,87.75,87.57,87.74,8300.0,67.2031,67.2875,67.1495,67.2798,8300.0
2009-07-21 11:10:00,87.73,87.74,87.29,87.35,19900.0,67.2722,67.2798,66.9348,66.9808,19900.0
2009-07-21 11:15:00,87.33,87.39,87.23,87.23,13300.0,66.9654,67.0114,66.8888,66.8888,13300.0
2009-07-21 11:20:00,87.26,87.34,87.21,87.21,11400.0,66.9118,66.9731,66.8734,66.8734,11400.0
2009-07-21 11:25:00,87.23,87.3,87.0,87.0,20500.0,66.8888,66.9424,66.7124,66.7124,20500.0
2009-07-21 11:30:00,87.0,87.03,86.86,86.93,18700.0,66.7124,66.7354,66.605,66.6587,18700.0
2009-07-21 11:35:00,86.93,87.0,86.92,86.95,13800.0,66.6587,66.7124,66.651,66.6741,13800.0
2009-07-21 11:40:00,86.96,87.0,86.88,86.96,24700.0,66.6817,66.7124,66.6204,66.6817,24700.0
2009-07-21 11:45:00,86.95,86.95,86.69,86.74,13200.0,66.6741,66.6741,66.4747,66.513,13200.0
2009-07-21 11:50:00,86.75,86.83,86.72,86.82,11500.0,66.5207,66.582,66.4977,66.5744,11500.0
2009-07-21 11:55:00,86.81,86.84,86.64,86.65,13500.0,66.5667,66.5897,66.4363,66.444,13500.0
2009-07-21 12:00:00,86.66,86.66,86.54,86.58,21000.0,66.4517,66.4517,66.3597,66.3903,21000.0
2009-07-21 12:05:00,86.57,86.57,86.53,86.54,5700.0,66.3827,66.3827,66.352,66.3597,5700.0
2009-07-21 12:10:00,86.54,86.6,86.53,86.57,7000.0,66.3597,66.4057,66.352,66.3827,7000.0
2009-07-21 12:15:00,86.57,86.6,86.56,86.57,9000.0,66.3827,66.4057,66.375,66.3827,9000.0
2009-07-21 12:20:00,86.57,86.57,86.35,86.39,13100.0,66.3827,66.3827,66.214,66.2446,13100.0
2009-07-21 12:25:00,86.36,86.49,86.27,86.43,13200.0,66.2216,66.3213,66.1526,66.2753,13200.0
2009-07-21 12:30:00,86.45,86.5,86.41,86.41,7800.0,66.2906,66.329,66.26,66.26,7800.0
2009-07-21 12:35:00,86.44,86.57,86.4,86.56,9600.0,66.283,66.3827,66.2523,66.375,9600.0
2009-07-21 12:40:00,86.56,86.57,86.48,86.49,6500.0,66.375,66.3827,66.3137,66.3213,6500.0
2009-07-21 12:45:00,86.46,86.51,86.33,86.38,11000.0,66.2983,66.3367,66.1986,66.237,11000.0
2009-07-21 12:50:00,86.35,86.41,86.3,86.32,7900.0,66.214,66.26,66.1756,66.191,7900.0
2009-07-21 12:55:00,86.35,86.44,86.3,86.42,3000.0,66.214,66.283,66.1756,66.2676,3000.0
2009-07-21 13:00:00,86.41,86.47,86.28,86.47,22500.0,66.26,66.306,66.1603,66.306,22500.0
2009-07-21 13:05:00,86.47,86.48,86.25,86.28,10300.0,66.306,66.3137,66.1373,66.1603,10300.0
2009-07-21 13:10:00,86.28,86.33,86.27,86.31,6300.0,66.1603,66.1986,66.1526,66.1833,6300.0
2009-07-21 13:15:00,86.31,86.49,86.31,86.47,5100.0,66.1833,66.3213,66.1833,66.306,5100.0
2009-07-21 13:20:00,86.47,86.48,86.44,86.47,4600.0,66.306,66.3137,66.283,66.306,4600.0
2009-07-21 13:25:00,86.47,86.6,86.47,86.57,5700.0,66.306,66.4057,66.306,66.3827,5700.0
2009-07-21 13:30:00,86.58,86.62,86.57,86.58,5400.0,66.3903,66.421,66.3827,66.3903,5400.0
2009-07-21 13:35:00,86.57,86.6,86.45,86.46,5500.0,66.3827,66.4057,66.2906,66.2983,5500.0
2009-07-21 13:40:00,86.46,86.53,86.45,86.51,3900.0,66.2983,66.352,66.2906,66.3367,3900.0
2009-07-21 13:45:00,86.54,86.61,86.48,86.52,9700.0,66.3597,66.4133,66.3137,66.3443,9700.0
2009-07-21 13:50:00,86.46,86.47,86.38,86.39,9200.0,66.2983,66.306,66.237,66.2446,9200.0
2009-07-21 13:55:00,86.39,86.55,86.39,86.54,5800.0,66.2446,66.3673,66.2446,66.3597,5800.0
2009-07-21 14:00:00,86.53,86.65,86.53,86.65,7300.0,66.352,66.444,66.352,66.444,7300.0
2009-07-21 14:05:00,86.63,86.7,86.6,86.68,6500.0,66.4287,66.4823,66.4057,66.467,6500.0
2009-07-21 14:10:00,86.66,86.77,86.64,86.68,10400.0,66.4517,66.536,66.4363,66.467,10400.0
2009-07-21 14:15:00,86.73,86.78,86.71,86.77,5400.0,66.5054,66.5437,66.49,66.536,5400.0
2009-07-21 14:20:00,86.78,86.78,86.74,86.78,4900.0,66.5437,66.5437,66.513,66.5437,4900.0
2009-07-21 14:25:00,86.78,86.8,86.72,86.77,6300.0,66.5437,66.559,66.4977,66.536,6300.0
2009-07-21 14:30:00,86.75,86.81,86.62,86.62,9000.0,66.5207,66.5667,66.421,66.421,9000.0
2009-07-21 14:35:00,86.62,86.97,86.62,86.91,9100.0,66.421,66.6894,66.421,66.6434,9100.0
2009-07-21 14:40:00,86.9,87.0,86.86,87.0,9300.0,66.6357,66.7124,66.605,66.7124,9300.0
2009-07-21 14:45:00,87.0,87.01,86.95,87.0,24500.0,66.7124,66.7201,66.6741,66.7124,24500.0
2009-07-21 14:50:00,86.99,87.1,86.99,87.05,28100.0,66.7047,66.7891,66.7047,66.7507,28100.0
2009-07-21 14:55:00,87.05,87.09,86.96,87.09,9700.0,66.7507,66.7814,66.6817,66.7814,9700.0
2009-07-21 15:00:00,87.09,87.13,87.04,87.09,6500.0,66.7814,66.8121,66.7431,66.7814,6500.0
2009-07-21 15:05:00,87.11,87.13,87.06,87.07,8700.0,66.7967,66.8121,66.7584,66.7661,8700.0
2009-07-21 15:10:00,87.07,87.17,87.07,87.16,6800.0,66.7661,66.8427,66.7661,66.8351,6800.0
2009-07-21 15:15:00,87.12,87.25,87.12,87.25,10800.0,66.8044,66.9041,66.8044,66.9041,10800.0
2009-07-21 15:20:00,87.25,87.25,87.09,87.11,10200.0,66.9041,66.9041,66.7814,66.7967,10200.0
2009-07-21 15:25:00,87.12,87.12,87.07,87.12,14800.0,66.8044,66.8044,66.7661,66.8044,14800.0
2009-07-21 15:30:00,87.12,87.12,87.0,87.03,14700.0,66.8044,66.8044,66.7124,66.7354,14700.0
2009-07-21 15:35:00,87.04,87.15,86.99,87.15,19400.0,66.7431,66.8274,66.7047,66.8274,19400.0
2009-07-21 15:40:00,87.13,87.22,87.11,87.19,22200.0,66.8121,66.8811,66.7967,66.8581,22200.0
2009-07-21 15:45:00,87.2,87.25,87.07,87.1,53300.0,66.8658,66.9041,66.7661,66.7891,53300.0
2009-07-21 15:50:00,87.09,87.29,87.06,87.17,29400.0,66.7814,66.9348,66.7584,66.8427,29400.0
2009-07-21 15:55:00,87.16,87.39,87.14,87.34,76000.0,66.8351,67.0114,66.8197,66.9731,76000.0
2009-07-22 09:30:00,86.71,87.64,86.71,87.48,10800.0,66.49,67.2031,66.49,67.0805,10800.0
2009-07-22 09:35:00,87.4,87.44,87.07,87.26,6200.0,67.0191,67.0498,66.7661,66.9118,6200.0
2009-07-22 09:40:00,87.26,87.47,87.23,87.23,8800.0,66.9118,67.0728,66.8888,66.8888,8800.0
2009-07-22 09:45:00,87.28,87.38,87.15,87.38,6300.0,66.9271,67.0038,66.8274,67.0038,6300.0
2009-07-22 09:50:00,87.35,87.71,87.33,87.69,15700.0,66.9808,67.2568,66.9654,67.2415,15700.0
2009-07-22 09:55:00,87.71,87.91,87.69,87.71,8100.0,67.2568,67.4102,67.2415,67.2568,8100.0
2009-07-22 10:00:00,87.75,88.04,87.74,88.0,10400.0,67.2875,67.5099,67.2798,67.4792,10400.0
2009-07-22 10:05:00,88.0,88.01,87.93,87.93,5200.0,67.4792,67.4869,67.4255,67.4255,5200.0
2009-07-22 10:10:00,87.88,88.01,87.88,87.96,15300.0,67.3872,67.4869,67.3872,67.4485,15300.0
2009-07-22 10:15:00,87.95,87.98,87.87,87.87,11300.0,67.4409,67.4639,67.3795,67.3795,11300.0
2009-07-22 10:20:00,87.8,87.86,87.68,87.7,23200.0,67.3258,67.3718,67.2338,67.2492,23200.0
2009-07-22 10:25:00,87.71,87.71,87.41,87.49,6500.0,67.2568,67.2568,67.0268,67.0881,6500.0
2009-07-22 10:30:00,87.5,87.64,87.49,87.57,8100.0,67.0958,67.2031,67.0881,67.1495,8100.0
2009-07-22 10:35:00,87.58,87.58,87.31,87.34,13900.0,67.1571,67.1571,66.9501,66.9731,13900.0
2009-07-22 10:40:00,87.36,87.38,87.03,87.05,6900.0,66.9884,67.0038,66.7354,66.7507,6900.0
2009-07-22 10:45:00,87.05,87.2,87.05,87.09,8800.0,66.7507,66.8658,66.7507,66.7814,8800.0
2009-07-22 10:50:00,87.11,87.25,87.1,87.15,8600.0,66.7967,66.9041,66.7891,66.8274,8600.0
2009-07-22 10:55:00,87.16,87.28,87.15,87.17,3700.0,66.8351,66.9271,66.8274,66.8427,3700.0
2009-07-22 11:00:00,87.19,87.28,87.0,87.21,12000.0,66.8581,66.9271,66.7124,66.8734,12000.0
2009-07-22 11:05:00,87.26,87.26,87.17,87.2,3900.0,66.9118,66.9118,66.8427,66.8658,3900.0
2009-07-22 11:10:00,87.21,87.21,87.17,87.18,3100.0,66.8734,66.8734,66.8427,66.8504,3100.0
2009-07-22 11:15:00,87.17,87.28,87.17,87.21,14800.0,66.8427,66.9271,66.8427,66.8734,14800.0
2009-07-22 11:20:00,87.23,87.25,87.19,87.25,9000.0,66.8888,66.9041,66.8581,66.9041,9000.0
2009-07-22 11:25:00,87.24,87.42,87.24,87.39,4900.0,66.8964,67.0345,66.8964,67.0114,4900.0
2009-07-22 11:30:00,87.38,87.56,87.38,87.51,3500.0,67.0038,67.1418,67.0038,67.1035,3500.0
2009-07-22 11:35:00,87.52,87.52,87.25,87.25,4500.0,67.1111,67.1111,66.9041,66.9041,4500.0
2009-07-22 11:40:00,87.25,87.25,87.08,87.09,13000.0,66.9041,66.9041,66.7737,66.7814,13000.0
2009-07-22 11:45:00,87.06,87.06,86.89,86.93,11400.0,66.7584,66.7584,66.628,66.6587,11400.0
2009-07-22 11:50:00,86.93,87.01,86.81,86.82,21400.0,66.6587,66.7201,66.5667,66.5744,21400.0
2009-07-22 11:55:00,86.83,87.0,86.83,86.93,3200.0,66.582,66.7124,66.582,66.6587,3200.0
2009-07-22 12:00:00,86.95,87.0,86.86,86.87,11200.0,66.6741,66.7124,66.605,66.6127,11200.0
2009-07-22 12:05:00,86.87,86.91,86.82,86.83,4700.0,66.6127,66.6434,66.5744,66.582,4700.0
2009-07-22 12:10:00,86.83,86.83,86.62,86.63,8500.0,66.582,66.582,66.421,66.4287,8500.0
2009-07-22 12:15:00,86.62,86.62,86.53,86.57,14100.0,66.421,66.421,66.352,66.3827,14100.0
2009-07-22 12:20:00,86.57,86.77,86.57,86.75,10300.0,66.3827,66.536,66.3827,66.5207,10300.0
2009-07-22 12:25:00,86.75,86.95,86.75,86.94,4300.0,66.5207,66.6741,66.5207,66.6664,4300.0
2009-07-22 12:30:00,86.95,86.96,86.84,86.96,7200.0,66.6741,66.6817,66.5897,66.6817,7200.0
2009-07-22 12:35:00,86.94,87.04,86.92,86.92,15300.0,66.6664,66.7431,66.651,66.651,15300.0
2009-07-22 12:40:00,86.92,86.96,86.88,86.94,4500.0,66.651,66.6817,66.6204,66.6664,4500.0
2009-07-22 12:45:00,86.94,87.04,86.84,86.95,14500.0,66.6664,66.7431,66.5897,66.6741,14500.0
2009-07-22 12:50:00,86.94,87.09,86.92,87.02,23500.0,66.6664,66.7814,66.651,66.7277,23500.0
2009-07-22 12:55:00,87.01,87.02,86.84,86.87,7900.0,66.7201,66.7277,66.5897,66.6127,7900.0
2009-07-22 13:00:00,86.88,87.22,86.87,87.18,24600.0,66.6204,66.8811,66.6127,66.8504,24600.0
2009-07-22 13:05:00,87.18,87.21,87.11,87.21,5000.0,66.8504,66.8734,66.7967,66.8734,5000.0
2009-07-22 13:10:00,87.17,87.17,87.07,87.08,10600.0,66.8427,66.8427,66.7661,66.7737,10600.0
2009-07-22 13:15:00,87.09,87.12,87.06,87.08,13500.0,66.7814,66.8044,66.7584,66.7737,13500.0
2009-07-22 13:20:00,87.07,87.08,86.94,86.95,14300.0,66.7661,66.7737,66.6664,66.6741,14300.0
2009-07-22 13:25:00,86.94,87.05,86.94,87.05,9400.0,66.6664,66.7507,66.6664,66.7507,9400.0
2009-07-22 13:30:00,87.05,87.09,86.97,87.02,11600.0,66.7507,66.7814,66.6894,66.7277,11600.0
2009-07-22 13:35:00,87.03,87.11,87.03,87.04,4700.0,66.7354,66.7967,66.7354,66.7431,4700.0
2009-07-22 13:40:00,87.04,87.09,86.82,86.86,5600.0,66.7431,66.7814,66.5744,66.605,5600.0
2009-07-22 13:45:00,86.87,87.08,86.87,87.04,6000.0,66.6127,66.7737,66.6127,66.7431,6000.0
2009-07-22 13:50:00,87.03,87.11,86.99,87.1,1900.0,66.7354,66.7967,66.7047,66.7891,1900.0
2009-07-22 13:55:00,87.08,87.18,87.07,87.18,3700.0,66.7737,66.8504,66.7661,66.8504,3700.0
2009-07-22 14:00:00,87.2,87.22,87.04,87.04,7000.0,66.8658,66.8811,66.7431,66.7431,7000.0
2009-07-22 14:05:00,87.04,87.05,86.85,86.85,7500.0,66.7431,66.7507,66.5974,66.5974,7500.0
2009-07-22 14:10:00,86.85,87.0,86.85,86.9,7400.0,66.5974,66.7124,66.5974,66.6357,7400.0
2009-07-22 14:15:00,86.89,86.94,86.87,86.94,7100.0,66.628,66.6664,66.6127,66.6664,7100.0
2009-07-22 14:20:00,86.94,86.94,86.87,86.9,4300.0,66.6664,66.6664,66.6127,66.6357,4300.0
2009-07-22 14:25:00,86.91,87.05,86.89,87.0,3000.0,66.6434,66.7507,66.628,66.7124,3000.0
2009-07-22 14:30:00,86.97,87.05,86.95,87.02,2900.0,66.6894,66.7507,66.6741,66.7277,2900.0
2009-07-22 14:35:00,87.04,87.05,86.99,86.99,8600.0,66.7431,66.7507,66.7047,66.7047,8600.0
2009-07-22 14:40:00,86.99,87.01,86.93,87.0,17500.0,66.7047,66.7201,66.6587,66.7124,17500.0
2009-07-22 14:45:00,86.97,86.97,86.74,86.74,6400.0,66.6894,66.6894,66.513,66.513,6400.0
2009-07-22 14:50:00,86.77,86.99,86.75,86.95,6200.0,66.536,66.7047,66.5207,66.6741,6200.0
2009-07-22 14:55:00,86.93,86.98,86.92,86.95,3400.0,66.6587,66.6971,66.651,66.6741,3400.0
2009-07-22 15:00:00,86.97,87.01,86.9,86.9,20300.0,66.6894,66.7201,66.6357,66.6357,20300.0
2009-07-22 15:05:00,86.9,86.93,86.72,86.75,15400.0,66.6357,66.6587,66.4977,66.5207,15400.0
2009-07-22 15:10:00,86.75,86.75,86.57,86.59,19100.0,66.5207,66.5207,66.3827,66.398,19100.0
2009-07-22 15:15:00,86.59,86.65,86.49,86.62,8200.0,66.398,66.444,66.3213,66.421,8200.0
2009-07-22 15:20:00,86.62,86.65,86.41,86.43,21300.0,66.421,66.444,66.26,66.2753,21300.0
2009-07-22 15:25:00,86.43,86.58,86.3,86.58,15800.0,66.2753,66.3903,66.1756,66.3903,15800.0
2009-07-22 15:30:00,86.56,86.67,86.51,86.62,10600.0,66.375,66.4593,66.3367,66.421,10600.0
2009-07-22 15:35:00,86.62,86.7,86.57,86.68,8600.0,66.421,66.4823,66.3827,66.467,8600.0
2009-07-22 15:40:00,86.68,86.79,86.58,86.77,15800.0,66.467,66.5514,66.3903,66.536,15800.0
2009-07-22 15:45:00,86.77,86.94,86.72,86.73,21200.0,66.536,66.6664,66.4977,66.5054,21200.0
2009-07-22 15:50:00,86.73,86.85,86.7,86.73,22700.0,66.5054,66.5974,66.4823,66.5054,22700.0
2009-07-22 15:55:00,86.73,86.93,86.73,86.88,33300.0,66.5054,66.6587,66.5054,66.6204,33300.0
2009-07-23 09:30:00,87.19,87.33,86.55,86.65,14300.0,66.8581,66.9654,66.3673,66.444,14300.0
2009-07-23 09:35:00,86.6,86.88,86.55,86.75,17600.0,66.4057,66.6204,66.3673,66.5207,17600.0
2009-07-23 09:40:00,86.75,86.75,86.55,86.56,9500.0,66.5207,66.5207,66.3673,66.375,9500.0
2009-07-23 09:45:00,86.61,86.64,86.45,86.5,13800.0,66.4133,66.4363,66.2906,66.329,13800.0
2009-07-23 09:50:00,86.42,86.42,86.35,86.37,5100.0,66.2676,66.2676,66.214,66.2293,5100.0
2009-07-23 09:55:00,86.37,86.73,86.37,86.73,8800.0,66.2293,66.5054,66.2293,66.5054,8800.0
2009-07-23 10:00:00,86.71,86.93,86.61,86.89,13700.0,66.49,66.6587,66.4133,66.628,13700.0
2009-07-23 10:05:00,86.94,87.44,86.89,87.41,11200.0,66.6664,67.0498,66.628,67.0268,11200.0
2009-07-23 10:10:00,87.41,87.53,87.38,87.45,7500.0,67.0268,67.1188,67.0038,67.0575,7500.0
2009-07-23 10:15:00,87.47,87.75,87.4,87.74,11900.0,67.0728,67.2875,67.0191,67.2798,11900.0
2009-07-23 10:20:00,87.71,87.71,87.55,87.55,10700.0,67.2568,67.2568,67.1341,67.1341,10700.0
2009-07-23 10:25:00,87.54,87.86,87.53,87.8,16100.0,67.1265,67.3718,67.1188,67.3258,16100.0
2009-07-23 10:30:00,87.79,87.83,87.58,87.79,30400.0,67.3182,67.3488,67.1571,67.3182,30400.0
2009-07-23 10:35:00,87.79,88.11,87.79,88.06,17700.0,67.3182,67.5636,67.3182,67.5252,17700.0
2009-07-23 10:40:00,88.02,88.21,88.0,88.16,10300.0,67.4945,67.6402,67.4792,67.6019,10300.0
2009-07-23 10:45:00,88.16,88.29,88.12,88.12,9600.0,67.6019,67.7016,67.5712,67.5712,9600.0
2009-07-23 10:50:00,88.11,88.11,87.9,87.93,12600.0,67.5636,67.5636,67.4025,67.4255,12600.0
2009-07-23 10:55:00,87.95,88.03,87.88,88.03,5200.0,67.4409,67.5022,67.3872,67.5022,5200.0
2009-07-23 11:00:00,88.03,88.23,88.0,88.13,10700.0,67.5022,67.6556,67.4792,67.5789,10700.0
2009-07-23 11:05:00,88.13,88.15,88.04,88.14,8600.0,67.5789,67.5942,67.5099,67.5866,8600.0
2009-07-23 11:10:00,88.14,88.39,88.13,88.34,10900.0,67.5866,67.7783,67.5789,67.7399,10900.0
2009-07-23 11:15:00,88.34,88.45,88.28,88.3,14700.0,67.7399,67.8243,67.6939,67.7092,14700.0
2009-07-23 11:20:00,88.3,88.32,88.24,88.31,5900.0,67.7092,67.7246,67.6632,67.7169,5900.0
2009-07-23 11:25:00,88.31,88.43,88.3,88.39,7400.0,67.7169,67.8089,67.7092,67.7783,7400.0
2009-07-23 11:30:00,88.39,88.39,87.99,88.05,20600.0,67.7783,67.7783,67.4715,67.5175,20600.0
2009-07-23 11:35:00,88.06,88.16,88.01,88.08,11900.0,67.5252,67.6019,67.4869,67.5405,11900.0
2009-07-23 11:40:00,88.08,88.16,88.08,88.13,4800.0,67.5405,67.6019,67.5405,67.5789,4800.0
2009-07-23 11:45:00,88.13,88.24,88.07,88.24,8800.0,67.5789,67.6632,67.5329,67.6632,8800.0
2009-07-23 11:50:00,88.24,88.42,88.17,88.25,15100.0,67.6632,67.8013,67.6096,67.6709,15100.0
2009-07-23 11:55:00,88.27,88.41,88.23,88.4,6400.0,67.6862,67.7936,67.6556,67.7859,6400.0
2009-07-23 12:00:00,88.39,88.54,88.39,88.5,13200.0,67.7783,67.8933,67.7783,67.8626,13200.0
2009-07-23 12:05:00,88.51,88.7,88.5,88.53,12200.0,67.8703,68.016,67.8626,67.8856,12200.0
2009-07-23 12:10:00,88.51,88.66,88.51,88.66,3400.0,67.8703,67.9853,67.8703,67.9853,3400.0
2009-07-23 12:15:00,88.67,88.71,88.63,88.7,2800.0,67.993,68.0236,67.9623,68.016,2800.0
2009-07-23 12:20:00,88.74,88.74,88.68,88.7,8200.0,68.0466,68.0466,68.0006,68.016,8200.0
2009-07-23 12:25:00,88.71,88.72,88.61,88.68,7700.0,68.0236,68.0313,67.947,68.0006,7700.0
2009-07-23 12:30:00,88.67,88.73,88.67,88.71,4900.0,67.993,68.039,67.993,68.0236,4900.0
2009-07-23 12:35:00,88.72,88.73,88.69,88.69,2800.0,68.0313,68.039,68.0083,68.0083,2800.0
2009-07-23 12:40:00,88.71,88.86,88.69,88.84,11600.0,68.0236,68.1387,68.0083,68.1233,11600.0
2009-07-23 12:45:00,88.83,88.89,88.77,88.87,7800.0,68.1157,68.1617,68.0696,68.1463,7800.0
2009-07-23 12:50:00,88.85,88.85,88.72,88.73,4300.0,68.131,68.131,68.0313,68.039,4300.0
2009-07-23 12:55:00,88.74,88.88,88.73,88.86,6200.0,68.0466,68.154,68.039,68.1387,6200.0
2009-07-23 13:00:00,88.86,88.87,88.81,88.84,1800.0,68.1387,68.1463,68.1003,68.1233,1800.0
2009-07-23 13:05:00,88.84,88.84,88.75,88.76,5400.0,68.1233,68.1233,68.0543,68.062,5400.0
2009-07-23 13:10:00,88.76,88.76,88.67,88.69,5100.0,68.062,68.062,67.993,68.0083,5100.0
2009-07-23 13:15:00,88.69,88.7,88.66,88.68,5800.0,68.0083,68.016,67.9853,68.0006,5800.0
2009-07-23 13:20:00,88.68,88.68,88.66,88.68,3300.0,68.0006,68.0006,67.9853,68.0006,3300.0
2009-07-23 13:25:00,88.68,88.8,88.67,88.77,6300.0,68.0006,68.0926,67.993,68.0696,6300.0
2009-07-23 13:30:00,88.77,88.79,88.72,88.74,7500.0,68.0696,68.085,68.0313,68.0466,7500.0
2009-07-23 13:35:00,88.76,88.93,88.76,88.82,10300.0,68.062,68.1923,68.062,68.108,10300.0
2009-07-23 13:40:00,88.8,88.85,88.78,88.79,4400.0,68.0926,68.131,68.0773,68.085,4400.0
2009-07-23 13:45:00,88.78,88.82,88.78,88.8,2800.0,68.0773,68.108,68.0773,68.0926,2800.0
2009-07-23 13:50:00,88.79,88.81,88.73,88.73,3900.0,68.085,68.1003,68.039,68.039,3900.0
2009-07-23 13:55:00,88.73,88.73,88.61,88.62,10700.0,68.039,68.039,67.947,67.9546,10700.0
2009-07-23 14:00:00,88.62,88.64,88.39,88.43,23400.0,67.9546,67.97,67.7783,67.8089,23400.0
2009-07-23 14:05:00,88.43,88.48,88.38,88.4,7200.0,67.8089,67.8473,67.7706,67.7859,7200.0
2009-07-23 14:10:00,88.4,88.57,88.39,88.57,6700.0,67.7859,67.9163,67.7783,67.9163,6700.0
2009-07-23 14:15:00,88.57,88.62,88.57,88.62,5400.0,67.9163,67.9546,67.9163,67.9546,5400.0
2009-07-23 14:20:00,88.64,88.68,88.56,88.66,6500.0,67.97,68.0006,67.9086,67.9853,6500.0
2009-07-23 14:25:00,88.66,88.77,88.66,88.68,3400.0,67.9853,68.0696,67.9853,68.0006,3400.0
2009-07-23 14:30:00,88.7,88.71,88.55,88.56,6100.0,68.016,68.0236,67.9009,67.9086,6100.0
2009-07-23 14:35:00,88.56,88.66,88.51,88.52,7000.0,67.9086,67.9853,67.8703,67.8779,7000.0
2009-07-23 14:40:00,88.53,88.68,88.53,88.67,3200.0,67.8856,68.0006,67.8856,67.993,3200.0
2009-07-23 14:45:00,88.67,88.84,88.66,88.77,6400.0,67.993,68.1233,67.9853,68.0696,6400.0
2009-07-23 14:50:00,88.8,88.8,88.73,88.76,3700.0,68.0926,68.0926,68.039,68.062,3700.0
2009-07-23 14:55:00,88.77,88.88,88.74,88.77,11400.0,68.0696,68.154,68.0466,68.0696,11400.0
2009-07-23 15:00:00,88.76,88.92,88.73,88.84,21400.0,68.062,68.1847,68.039,68.1233,21400.0
2009-07-23 15:05:00,88.83,88.84,88.69,88.7,5800.0,68.1157,68.1233,68.0083,68.016,5800.0
2009-07-23 15:10:00,88.73,88.84,88.71,88.82,6500.0,68.039,68.1233,68.0236,68.108,6500.0
2009-07-23 15:15:00,88.88,88.93,88.71,88.75,14500.0,68.154,68.1923,68.0236,68.0543,14500.0
2009-07-23 15:20:00,88.79,88.79,88.72,88.74,8100.0,68.085,68.085,68.0313,68.0466,8100.0
2009-07-23 15:25:00,88.79,88.83,88.74,88.82,6200.0,68.085,68.1157,68.0466,68.108,6200.0
2009-07-23 15:30:00,88.82,88.82,88.63,88.65,17900.0,68.108,68.108,67.9623,67.9776,17900.0
2009-07-23 15:35:00,88.63,88.74,88.6,88.65,16000.0,67.9623,68.0466,67.9393,67.9776,16000.0
2009-07-23 15:40:00,88.65,88.7,88.63,88.65,27100.0,67.9776,68.016,67.9623,67.9776,27100.0
2009-07-23 15:45:00,88.65,88.66,88.52,88.6,28500.0,67.9776,67.9853,67.8779,67.9393,28500.0
2009-07-23 15:50:00,88.59,88.63,88.49,88.5,26500.0,67.9316,67.9623,67.8549,67.8626,26500.0
2009-07-23 15:55:00,88.49,88.7,88.41,88.63,93700.0,67.8549,68.016,67.7936,67.9623,93700.0
2009-07-24 09:30:00,87.98,88.11,87.89,87.93,11900.0,67.4639,67.5636,67.3949,67.4255,11900.0
2009-07-24 09:35:00,87.93,88.03,87.86,87.88,8100.0,67.4255,67.5022,67.3718,67.3872,8100.0
2009-07-24 09:40:00,87.95,88.3,87.89,88.29,6700.0,67.4409,67.7092,67.3949,67.7016,6700.0
2009-07-24 09:45:00,88.29,88.3,88.2,88.21,4800.0,67.7016,67.7092,67.6326,67.6402,4800.0
2009-07-24 09:50:00,88.15,88.15,87.76,87.78,7600.0,67.5942,67.5942,67.2952,67.3105,7600.0
2009-07-24 09:55:00,87.77,87.82,87.34,87.42,6800.0,67.3028,67.3412,66.9731,67.0345,6800.0
2009-07-24 10:00:00,87.39,87.48,87.29,87.45,8200.0,67.0114,67.0805,66.9348,67.0575,8200.0
2009-07-24 10:05:00,87.54,87.84,87.44,87.45,11600.0,67.1265,67.3565,67.0498,67.0575,11600.0
2009-07-24 10:10:00,87.46,87.81,87.46,87.64,7500.0,67.0651,67.3335,67.0651,67.2031,7500.0
2009-07-24 10:15:00,87.64,87.83,87.48,87.83,13700.0,67.2031,67.3488,67.0805,67.3488,13700.0
2009-07-24 10:20:00,87.78,87.86,87.72,87.82,8400.0,67.3105,67.3718,67.2645,67.3412,8400.0
2009-07-24 10:25:00,87.88,88.06,87.78,88.03,5300.0,67.3872,67.5252,67.3105,67.5022,5300.0
2009-07-24 10:30:00,88.04,88.07,87.96,88.0,13100.0,67.5099,67.5329,67.4485,67.4792,13100.0
2009-07-24 10:35:00,87.99,88.02,87.8,87.82,4200.0,67.4715,67.4945,67.3258,67.3412,4200.0
2009-07-24 10:40:00,87.79,87.82,87.74,87.77,3300.0,67.3182,67.3412,67.2798,67.3028,3300.0
2009-07-24 10:45:00,87.75,87.82,87.73,87.79,3900.0,67.2875,67.3412,67.2722,67.3182,3900.0
2009-07-24 10:50:00,87.81,87.81,87.65,87.74,5800.0,67.3335,67.3335,67.2108,67.2798,5800.0
2009-07-24 10:55:00,87.73,87.76,87.6,87.61,5200.0,67.2722,67.2952,67.1725,67.1801,5200.0
2009-07-24 11:00:00,87.61,87.86,87.56,87.79,10200.0,67.1801,67.3718,67.1418,67.3182,10200.0
2009-07-24 11:05:00,87.83,87.83,87.65,87.65,8900.0,67.3488,67.3488,67.2108,67.2108,8900.0
2009-07-24 11:10:00,87.66,87.69,87.61,87.61,6200.0,67.2185,67.2415,67.1801,67.1801,6200.0
2009-07-24 11:15:00,87.58,87.71,87.58,87.59,5900.0,67.1571,67.2568,67.1571,67.1648,5900.0
2009-07-24 11:20:00,87.58,87.68,87.58,87.67,9200.0,67.1571,67.2338,67.1571,67.2262,9200.0
2009-07-24 11:25:00,87.67,87.76,87.65,87.76,2400.0,67.2262,67.2952,67.2108,67.2952,2400.0
2009-07-24 11:30:00,87.75,88.0,87.74,87.96,5400.0,67.2875,67.4792,67.2798,67.4485,5400.0
2009-07-24 11:35:00,87.95,88.0,87.88,87.94,6100.0,67.4409,67.4792,67.3872,67.4332,6100.0
2009-07-24 11:40:00,87.94,87.94,87.8,87.85,2600.0,67.4332,67.4332,67.3258,67.3642,2600.0
2009-07-24 11:45:00,87.85,88.04,87.83,88.04,4400.0,67.3642,67.5099,67.3488,67.5099,4400.0
2009-07-24 11:50:00,88.04,88.12,88.04,88.08,5600.0,67.5099,67.5712,67.5099,67.5405,5600.0
2009-07-24 11:55:00,88.1,88.22,88.1,88.17,3800.0,67.5559,67.6479,67.5559,67.6096,3800.0
2009-07-24 12:00:00,88.2,88.21,88.16,88.19,3500.0,67.6326,67.6402,67.6019,67.6249,3500.0
2009-07-24 12:05:00,88.18,88.2,88.15,88.18,3100.0,67.6172,67.6326,67.5942,67.6172,3100.0
2009-07-24 12:10:00,88.24,88.3,88.24,88.25,3400.0,67.6632,67.7092,67.6632,67.6709,3400.0
2009-07-24 12:15:00,88.25,88.25,88.1,88.1,25700.0,67.6709,67.6709,67.5559,67.5559,25700.0
2009-07-24 12:20:00,88.1,88.12,88.06,88.12,4900.0,67.5559,67.5712,67.5252,67.5712,4900.0
2009-07-24 12:25:00,88.14,88.14,88.1,88.11,800.0,67.5866,67.5866,67.5559,67.5636,800.0
2009-07-24 12:30:00,88.11,88.15,88.11,88.14,1400.0,67.5636,67.5942,67.5636,67.5866,1400.0
2009-07-24 12:35:00,88.15,88.15,88.15,88.15,1000.0,67.5942,67.5942,67.5942,67.5942,1000.0
2009-07-24 12:40:00,88.15,88.3,88.15,88.3,1600.0,67.5942,67.7092,67.5942,67.7092,1600.0
2009-07-24 12:45:00,88.3,88.37,88.27,88.36,2600.0,67.7092,67.7629,67.6862,67.7553,2600.0
2009-07-24 12:50:00,88.37,88.47,88.37,88.45,7800.0,67.7629,67.8396,67.7629,67.8243,7800.0
2009-07-24 12:55:00,88.44,88.45,88.38,88.4,4500.0,67.8166,67.8243,67.7706,67.7859,4500.0
2009-07-24 13:00:00,88.4,88.45,88.37,88.45,4300.0,67.7859,67.8243,67.7629,67.8243,4300.0
2009-07-24 13:05:00,88.44,88.46,88.43,88.46,5800.0,67.8166,67.8319,67.8089,67.8319,5800.0
2009-07-24 13:10:00,88.44,88.45,88.43,88.44,1600.0,67.8166,67.8243,67.8089,67.8166,1600.0
2009-07-24 13:15:00,88.44,88.53,88.38,88.48,11000.0,67.8166,67.8856,67.7706,67.8473,11000.0
2009-07-24 13:20:00,88.46,88.63,88.46,88.56,4100.0,67.8319,67.9623,67.8319,67.9086,4100.0
2009-07-24 13:25:00,88.57,88.62,88.57,88.62,1800.0,67.9163,67.9546,67.9163,67.9546,1800.0
2009-07-24 13:30:00,88.63,88.88,88.63,88.88,3000.0,67.9623,68.154,67.9623,68.154,3000.0
2009-07-24 13:35:00,88.86,88.91,88.83,88.87,6000.0,68.1387,68.177,68.1157,68.1463,6000.0
2009-07-24 13:40:00,88.87,88.88,88.79,88.79,6400.0,68.1463,68.154,68.085,68.085,6400.0
2009-07-24 13:45:00,88.78,88.81,88.75,88.78,3400.0,68.0773,68.1003,68.0543,68.0773,3400.0
2009-07-24 13:50:00,88.76,88.78,88.66,88.68,2600.0,68.062,68.0773,67.9853,68.0006,2600.0
2009-07-24 13:55:00,88.63,88.68,88.63,88.65,1600.0,67.9623,68.0006,67.9623,67.9776,1600.0
2009-07-24 14:00:00,88.67,88.77,88.65,88.77,2800.0,67.993,68.0696,67.9776,68.0696,2800.0
2009-07-24 14:05:00,88.78,88.86,88.78,88.85,1700.0,68.0773,68.1387,68.0773,68.131,1700.0
2009-07-24 14:10:00,88.84,88.85,88.78,88.78,2300.0,68.1233,68.131,68.0773,68.0773,2300.0
2009-07-24 14:15:00,88.85,88.89,88.79,88.79,2800.0,68.131,68.1617,68.085,68.085,2800.0
2009-07-24 14:20:00,88.79,88.81,88.65,88.7,2500.0,68.085,68.1003,67.9776,68.016,2500.0
2009-07-24 14:25:00,88.64,88.83,88.64,88.79,3200.0,67.97,68.1157,67.97,68.085,3200.0
2009-07-24 14:30:00,88.79,88.84,88.78,88.84,3000.0,68.085,68.1233,68.0773,68.1233,3000.0
2009-07-24 14:35:00,88.83,88.84,88.81,88.82,3700.0,68.1157,68.1233,68.1003,68.108,3700.0
2009-07-24 14:40:00,88.83,88.84,88.8,88.83,4400.0,68.1157,68.1233,68.0926,68.1157,4400.0
2009-07-24 14:45:00,88.83,88.97,88.83,88.96,4400.0,68.1157,68.223,68.1157,68.2153,4400.0
2009-07-24 14:50:00,88.96,88.96,88.72,88.72,5300.0,68.2153,68.2153,68.0313,68.0313,5300.0
2009-07-24 14:55:00,88.77,88.9,88.76,88.89,5000.0,68.0696,68.1693,68.062,68.1617,5000.0
2009-07-24 15:00:00,88.89,88.96,88.89,88.92,5500.0,68.1617,68.2153,68.1617,68.1847,5500.0
2009-07-24 15:05:00,88.91,88.91,88.83,88.83,7900.0,68.177,68.177,68.1157,68.1157,7900.0
2009-07-24 15:10:00,88.84,88.91,88.83,88.9,3500.0,68.1233,68.177,68.1157,68.1693,3500.0
2009-07-24 15:15:00,88.9,88.9,88.79,88.81,5500.0,68.1693,68.1693,68.085,68.1003,5500.0
2009-07-24 15:20:00,88.8,88.89,88.8,88.88,6200.0,68.0926,68.1617,68.0926,68.154,6200.0
2009-07-24 15:25:00,88.9,88.98,88.9,88.98,6600.0,68.1693,68.2307,68.1693,68.2307,6600.0
2009-07-24 15:30:00,88.98,88.98,88.85,88.9,9800.0,68.2307,68.2307,68.131,68.1693,9800.0
2009-07-24 15:35:00,88.87,88.88,88.85,88.86,8600.0,68.1463,68.154,68.131,68.1387,8600.0
2009-07-24 15:40:00,88.87,88.87,88.85,88.87,10700.0,68.1463,68.1463,68.131,68.1463,10700.0
2009-07-24 15:45:00,88.87,88.98,88.85,88.93,10700.0,68.1463,68.2307,68.131,68.1923,10700.0
2009-07-24 15:50:00,88.92,89.0,88.88,88.88,9600.0,68.1847,68.246,68.154,68.154,9600.0
2009-07-24 15:55:00,88.88,89.11,88.88,89.09,23600.0,68.154,68.3304,68.154,68.315,23600.0
2009-07-27 09:30:00,88.75,88.75,88.36,88.39,6500.0,68.0543,68.0543,67.7553,67.7783,6500.0
2009-07-27 09:35:00,88.43,88.49,88.03,88.07,5100.0,67.8089,67.8549,67.5022,67.5329,5100.0
2009-07-27 09:40:00,88.12,88.64,88.1,88.62,5800.0,67.5712,67.97,67.5559,67.9546,5800.0
2009-07-27 09:45:00,88.62,88.74,88.52,88.52,5500.0,67.9546,68.0466,67.8779,67.8779,5500.0
2009-07-27 09:50:00,88.61,88.61,88.32,88.37,4400.0,67.947,67.947,67.7246,67.7629,4400.0
2009-07-27 09:55:00,88.34,88.4,88.33,88.36,2100.0,67.7399,67.7859,67.7322,67.7553,2100.0
2009-07-27 10:00:00,88.38,88.74,88.38,88.64,11300.0,67.7706,68.0466,67.7706,67.97,11300.0
2009-07-27 10:05:00,88.63,88.71,88.59,88.7,6300.0,67.9623,68.0236,67.9316,68.016,6300.0
2009-07-27 10:10:00,88.68,88.75,88.36,88.43,11400.0,68.0006,68.0543,67.7553,67.8089,11400.0
2009-07-27 10:15:00,88.48,88.61,88.47,88.54,5900.0,67.8473,67.947,67.8396,67.8933,5900.0
2009-07-27 10:20:00,88.47,88.61,88.47,88.6,10000.0,67.8396,67.947,67.8396,67.9393,10000.0
2009-07-27 10:25:00,88.55,88.56,88.36,88.37,5200.0,67.9009,67.9086,67.7553,67.7629,5200.0
2009-07-27 10:30:00,88.36,88.36,88.05,88.1,15400.0,67.7553,67.7553,67.5175,67.5559,15400.0
2009-07-27 10:35:00,88.08,88.08,87.87,87.96,8400.0,67.5405,67.5405,67.3795,67.4485,8400.0
2009-07-27 10:40:00,87.96,88.14,87.96,88.14,1500.0,67.4485,67.5866,67.4485,67.5866,1500.0
2009-07-27 10:45:00,88.14,88.18,88.12,88.15,4100.0,67.5866,67.6172,67.5712,67.5942,4100.0
2009-07-27 10:50:00,88.17,88.17,88.13,88.16,1200.0,67.6096,67.6096,67.5789,67.6019,1200.0
2009-07-27 10:55:00,88.13,88.2,88.13,88.17,6200.0,67.5789,67.6326,67.5789,67.6096,6200.0
2009-07-27 11:00:00,88.2,88.33,88.16,88.23,2700.0,67.6326,67.7322,67.6019,67.6556,2700.0
2009-07-27 11:05:00,88.29,88.43,88.29,88.35,4700.0,67.7016,67.8089,67.7016,67.7476,4700.0
2009-07-27 11:10:00,88.35,88.35,88.25,88.32,4800.0,67.7476,67.7476,67.6709,67.7246,4800.0
2009-07-27 11:15:00,88.32,88.42,88.28,88.29,4200.0,67.7246,67.8013,67.6939,67.7016,4200.0
2009-07-27 11:20:00,88.28,88.45,88.28,88.45,4200.0,67.6939,67.8243,67.6939,67.8243,4200.0
2009-07-27 11:25:00,88.4,88.5,88.39,88.48,7000.0,67.7859,67.8626,67.7783,67.8473,7000.0
2009-07-27 11:30:00,88.49,88.73,88.46,88.63,7900.0,67.8549,68.039,67.8319,67.9623,7900.0
2009-07-27 11:35:00,88.64,88.64,88.36,88.36,2900.0,67.97,67.97,67.7553,67.7553,2900.0
2009-07-27 11:40:00,88.36,88.52,88.36,88.49,2000.0,67.7553,67.8779,67.7553,67.8549,2000.0
2009-07-27 11:45:00,88.5,88.53,88.49,88.53,1000.0,67.8626,67.8856,67.8549,67.8856,1000.0
2009-07-27 11:50:00,88.54,88.54,88.43,88.43,3600.0,67.8933,67.8933,67.8089,67.8089,3600.0
2009-07-27 11:55:00,88.44,88.44,88.36,88.36,4400.0,67.8166,67.8166,67.7553,67.7553,4400.0
2009-07-27 12:00:00,88.38,88.38,88.36,88.37,3400.0,67.7706,67.7706,67.7553,67.7629,3400.0
2009-07-27 12:05:00,88.37,88.37,88.3,88.31,4400.0,67.7629,67.7629,67.7092,67.7169,4400.0
2009-07-27 12:10:00,88.3,88.31,88.3,88.31,4700.0,67.7092,67.7169,67.7092,67.7169,4700.0
2009-07-27 12:15:00,88.31,88.39,88.29,88.39,7500.0,67.7169,67.7783,67.7016,67.7783,7500.0
2009-07-27 12:20:00,88.35,88.42,88.34,88.39,4100.0,67.7476,67.8013,67.7399,67.7783,4100.0
2009-07-27 12:25:00,88.38,88.38,88.21,88.21,3100.0,67.7706,67.7706,67.6402,67.6402,3100.0
2009-07-27 12:30:00,88.21,88.21,88.2,88.2,4500.0,67.6402,67.6402,67.6326,67.6326,4500.0
2009-07-27 12:35:00,88.2,88.21,88.2,88.21,3200.0,67.6326,67.6402,67.6326,67.6402,3200.0
2009-07-27 12:40:00,88.21,88.22,88.2,88.21,1600.0,67.6402,67.6479,67.6326,67.6402,1600.0
2009-07-27 12:45:00,88.2,88.29,88.2,88.25,7000.0,67.6326,67.7016,67.6326,67.6709,7000.0
2009-07-27 12:50:00,88.31,88.38,88.31,88.34,4900.0,67.7169,67.7706,67.7169,67.7399,4900.0
2009-07-27 12:55:00,88.34,88.39,88.34,88.35,2600.0,67.7399,67.7783,67.7399,67.7476,2600.0
2009-07-27 13:00:00,88.35,88.39,88.35,88.38,1300.0,67.7476,67.7783,67.7476,67.7706,1300.0
2009-07-27 13:05:00,88.38,88.39,88.36,88.36,2500.0,67.7706,67.7783,67.7553,67.7553,2500.0
2009-07-27 13:10:00,88.34,88.34,88.19,88.19,4700.0,67.7399,67.7399,67.6249,67.6249,4700.0
2009-07-27 13:15:00,88.19,88.21,88.17,88.19,1700.0,67.6249,67.6402,67.6096,67.6249,1700.0
2009-07-27 13:20:00,88.19,88.19,88.06,88.07,3600.0,67.6249,67.6249,67.5252,67.5329,3600.0
2009-07-27 13:25:00,88.07,88.08,88.07,88.08,5400.0,67.5329,67.5405,67.5329,67.5405,5400.0
2009-07-27 13:30:00,88.08,88.12,88.08,88.11,2000.0,67.5405,67.5712,67.5405,67.5636,2000.0
2009-07-27 13:35:00,88.14,88.17,88.12,88.17,1400.0,67.5866,67.6096,67.5712,67.6096,1400.0
2009-07-27 13:40:00,88.17,88.32,88.17,88.25,12100.0,67.6096,67.7246,67.6096,67.6709,12100.0
2009-07-27 13:45:00,88.22,88.26,88.14,88.21,5000.0,67.6479,67.6786,67.5866,67.6402,5000.0
2009-07-27 13:50:00,88.2,88.2,88.16,88.2,2600.0,67.6326,67.6326,67.6019,67.6326,2600.0
2009-07-27 13:55:00,88.2,88.31,88.2,88.24,1400.0,67.6326,67.7169,67.6326,67.6632,1400.0
2009-07-27 14:00:00,88.25,88.26,88.18,88.21,2500.0,67.6709,67.6786,67.6172,67.6402,2500.0
2009-07-27 14:05:00,88.19,88.25,88.19,88.25,1800.0,67.6249,67.6709,67.6249,67.6709,1800.0
2009-07-27 14:10:00,88.25,88.38,88.24,88.38,1900.0,67.6709,67.7706,67.6632,67.7706,1900.0
2009-07-27 14:15:00,88.39,88.49,88.39,88.49,3900.0,67.7783,67.8549,67.7783,67.8549,3900.0
2009-07-27 14:20:00,88.5,88.56,88.5,88.53,2100.0,67.8626,67.9086,67.8626,67.8856,2100.0
2009-07-27 14:25:00,88.54,88.55,88.5,88.54,5300.0,67.8933,67.9009,67.8626,67.8933,5300.0
2009-07-27 14:30:00,88.54,88.54,88.47,88.47,4200.0,67.8933,67.8933,67.8396,67.8396,4200.0
2009-07-27 14:35:00,88.48,88.6,88.48,88.6,4100.0,67.8473,67.9393,67.8473,67.9393,4100.0
2009-07-27 14:40:00,88.57,88.71,88.57,88.69,4600.0,67.9163,68.0236,67.9163,68.0083,4600.0
2009-07-27 14:45:00,88.75,88.8,88.65,88.73,18800.0,68.0543,68.0926,67.9776,68.039,18800.0
2009-07-27 14:50:00,88.7,88.75,88.63,88.74,8000.0,68.016,68.0543,67.9623,68.0466,8000.0
2009-07-27 14:55:00,88.73,88.75,88.69,88.74,5900.0,68.039,68.0543,68.0083,68.0466,5900.0
2009-07-27 15:00:00,88.77,88.91,88.77,88.88,14200.0,68.0696,68.177,68.0696,68.154,14200.0
2009-07-27 15:05:00,88.9,88.96,88.86,88.91,12300.0,68.1693,68.2153,68.1387,68.177,12300.0
2009-07-27 15:10:00,88.92,89.03,88.89,89.02,6600.0,68.1847,68.269,68.1617,68.2613,6600.0
2009-07-27 15:15:00,89.01,89.05,88.86,88.86,18100.0,68.2537,68.2844,68.1387,68.1387,18100.0
2009-07-27 15:20:00,88.82,88.91,88.75,88.83,10000.0,68.108,68.177,68.0543,68.1157,10000.0
2009-07-27 15:25:00,88.83,88.93,88.82,88.9,9300.0,68.1157,68.1923,68.108,68.1693,9300.0
2009-07-27 15:30:00,88.89,88.95,88.8,88.8,6600.0,68.1617,68.2077,68.0926,68.0926,6600.0
2009-07-27 15:35:00,88.78,88.87,88.68,88.79,10600.0,68.0773,68.1463,68.0006,68.085,10600.0
2009-07-27 15:40:00,88.8,88.88,88.77,88.81,8700.0,68.0926,68.154,68.0696,68.1003,8700.0
2009-07-27 15:45:00,88.81,88.82,88.67,88.73,9200.0,68.1003,68.108,67.993,68.039,9200.0
2009-07-27 15:50:00,88.72,88.9,88.72,88.81,14300.0,68.0313,68.1693,68.0313,68.1003,14300.0
2009-07-27 15:55:00,88.83,88.99,88.83,88.99,16800.0,68.1157,68.2383,68.1157,68.2383,16800.0
2009-07-28 09:30:00,87.98,87.98,87.77,87.9,11300.0,67.4639,67.4639,67.3028,67.4025,11300.0
2009-07-28 09:35:00,87.9,88.37,87.9,88.32,10700.0,67.4025,67.7629,67.4025,67.7246,10700.0
2009-07-28 09:40:00,88.3,88.42,88.3,88.33,13100.0,67.7092,67.8013,67.7092,67.7322,13100.0
2009-07-28 09:45:00,88.33,88.6,88.25,88.28,9500.0,67.7322,67.9393,67.6709,67.6939,9500.0
2009-07-28 09:50:00,88.31,88.38,88.05,88.11,9700.0,67.7169,67.7706,67.5175,67.5636,9700.0
2009-07-28 09:55:00,88.11,88.2,88.04,88.17,9600.0,67.5636,67.6326,67.5099,67.6096,9600.0
2009-07-28 10:00:00,88.17,88.17,87.71,87.82,11500.0,67.6096,67.6096,67.2568,67.3412,11500.0
2009-07-28 10:05:00,87.83,87.86,87.62,87.67,11200.0,67.3488,67.3718,67.1878,67.2262,11200.0
2009-07-28 10:10:00,87.62,87.76,87.35,87.35,13400.0,67.1878,67.2952,66.9808,66.9808,13400.0
2009-07-28 10:15:00,87.43,87.43,87.23,87.31,16800.0,67.0421,67.0421,66.8888,66.9501,16800.0
2009-07-28 10:20:00,87.31,87.36,87.27,87.33,23900.0,66.9501,66.9884,66.9194,66.9654,23900.0
2009-07-28 10:25:00,87.33,87.52,87.29,87.52,12600.0,66.9654,67.1111,66.9348,67.1111,12600.0
2009-07-28 10:30:00,87.53,87.55,87.42,87.45,8700.0,67.1188,67.1341,67.0345,67.0575,8700.0
2009-07-28 10:35:00,87.44,87.47,87.29,87.31,13000.0,67.0498,67.0728,66.9348,66.9501,13000.0
2009-07-28 10:40:00,87.32,87.32,87.24,87.26,4500.0,66.9578,66.9578,66.8964,66.9118,4500.0
2009-07-28 10:45:00,87.24,87.6,87.24,87.52,15800.0,66.8964,67.1725,66.8964,67.1111,15800.0
2009-07-28 10:50:00,87.51,87.66,87.5,87.6,16900.0,67.1035,67.2185,67.0958,67.1725,16900.0
2009-07-28 10:55:00,87.6,87.8,87.6,87.77,9600.0,67.1725,67.3258,67.1725,67.3028,9600.0
2009-07-28 11:00:00,87.75,87.8,87.61,87.61,19600.0,67.2875,67.3258,67.1801,67.1801,19600.0
2009-07-28 11:05:00,87.6,87.6,87.31,87.31,7900.0,67.1725,67.1725,66.9501,66.9501,7900.0
2009-07-28 11:10:00,87.32,87.49,87.25,87.44,14500.0,66.9578,67.0881,66.9041,67.0498,14500.0
2009-07-28 11:15:00,87.46,87.47,87.39,87.43,5700.0,67.0651,67.0728,67.0114,67.0421,5700.0
2009-07-28 11:20:00,87.43,87.45,87.35,87.38,5700.0,67.0421,67.0575,66.9808,67.0038,5700.0
2009-07-28 11:25:00,87.38,87.44,87.36,87.4,9700.0,67.0038,67.0498,66.9884,67.0191,9700.0
2009-07-28 11:30:00,87.4,87.52,87.4,87.46,14500.0,67.0191,67.1111,67.0191,67.0651,14500.0
2009-07-28 11:35:00,87.46,87.46,87.21,87.26,23000.0,67.0651,67.0651,66.8734,66.9118,23000.0
2009-07-28 11:40:00,87.26,87.26,87.18,87.18,5200.0,66.9118,66.9118,66.8504,66.8504,5200.0
2009-07-28 11:45:00,87.14,87.16,87.07,87.14,4900.0,66.8197,66.8351,66.7661,66.8197,4900.0
2009-07-28 11:50:00,87.12,87.17,87.1,87.15,4500.0,66.8044,66.8427,66.7891,66.8274,4500.0
2009-07-28 11:55:00,87.21,87.21,87.13,87.2,3900.0,66.8734,66.8734,66.8121,66.8658,3900.0
2009-07-28 12:00:00,87.2,87.32,87.12,87.32,13000.0,66.8658,66.9578,66.8044,66.9578,13000.0
2009-07-28 12:05:00,87.3,87.37,87.3,87.32,4600.0,66.9424,66.9961,66.9424,66.9578,4600.0
2009-07-28 12:10:00,87.3,87.37,87.26,87.31,6000.0,66.9424,66.9961,66.9118,66.9501,6000.0
2009-07-28 12:15:00,87.3,87.32,87.12,87.12,5400.0,66.9424,66.9578,66.8044,66.8044,5400.0
2009-07-28 12:20:00,87.12,87.34,87.1,87.29,9700.0,66.8044,66.9731,66.7891,66.9348,9700.0
2009-07-28 12:25:00,87.34,87.37,87.29,87.32,2200.0,66.9731,66.9961,66.9348,66.9578,2200.0
2009-07-28 12:30:00,87.3,87.32,87.19,87.21,4600.0,66.9424,66.9578,66.8581,66.8734,4600.0
2009-07-28 12:35:00,87.21,87.38,87.19,87.32,5500.0,66.8734,67.0038,66.8581,66.9578,5500.0
2009-07-28 12:40:00,87.38,87.38,87.26,87.27,5100.0,67.0038,67.0038,66.9118,66.9194,5100.0
2009-07-28 12:45:00,87.27,87.27,87.19,87.22,4500.0,66.9194,66.9194,66.8581,66.8811,4500.0
2009-07-28 12:50:00,87.22,87.31,87.19,87.31,3700.0,66.8811,66.9501,66.8581,66.9501,3700.0
2009-07-28 12:55:00,87.3,87.31,87.21,87.24,2800.0,66.9424,66.9501,66.8734,66.8964,2800.0
2009-07-28 13:00:00,87.25,87.25,87.21,87.22,3300.0,66.9041,66.9041,66.8734,66.8811,3300.0
2009-07-28 13:05:00,87.22,87.28,87.21,87.28,4800.0,66.8811,66.9271,66.8734,66.9271,4800.0
2009-07-28 13:10:00,87.28,87.52,87.28,87.52,6200.0,66.9271,67.1111,66.9271,67.1111,6200.0
2009-07-28 13:15:00,87.49,87.5,87.49,87.49,5800.0,67.0881,67.0958,67.0881,67.0881,5800.0
2009-07-28 13:20:00,87.49,87.61,87.49,87.61,8100.0,67.0881,67.1801,67.0881,67.1801,8100.0
2009-07-28 13:25:00,87.64,87.69,87.6,87.6,4600.0,67.2031,67.2415,67.1725,67.1725,4600.0
2009-07-28 13:30:00,87.61,87.63,87.6,87.61,5800.0,67.1801,67.1955,67.1725,67.1801,5800.0
2009-07-28 13:35:00,87.61,87.65,87.6,87.63,6100.0,67.1801,67.2108,67.1725,67.1955,6100.0
2009-07-28 13:40:00,87.63,87.63,87.6,87.61,6200.0,67.1955,67.1955,67.1725,67.1801,6200.0
2009-07-28 13:45:00,87.61,87.7,87.6,87.66,6200.0,67.1801,67.2492,67.1725,67.2185,6200.0
2009-07-28 13:50:00,87.66,87.7,87.56,87.65,3400.0,67.2185,67.2492,67.1418,67.2108,3400.0
2009-07-28 13:55:00,87.6,87.88,87.6,87.82,6500.0,67.1725,67.3872,67.1725,67.3412,6500.0
2009-07-28 14:00:00,87.82,87.83,87.74,87.75,1900.0,67.3412,67.3488,67.2798,67.2875,1900.0
2009-07-28 14:05:00,87.75,87.87,87.75,87.87,1800.0,67.2875,67.3795,67.2875,67.3795,1800.0
2009-07-28 14:10:00,87.89,87.92,87.89,87.92,3100.0,67.3949,67.4179,67.3949,67.4179,3100.0
2009-07-28 14:15:00,87.94,88.08,87.93,88.06,13600.0,67.4332,67.5405,67.4255,67.5252,13600.0
2009-07-28 14:20:00,88.06,88.16,88.05,88.05,6800.0,67.5252,67.6019,67.5175,67.5175,6800.0
2009-07-28 14:25:00,88.07,88.09,88.06,88.07,1600.0,67.5329,67.5482,67.5252,67.5329,1600.0
2009-07-28 14:30:00,88.11,88.45,88.09,88.35,18000.0,67.5636,67.8243,67.5482,67.7476,18000.0
2009-07-28 14:35:00,88.4,88.44,88.35,88.42,9800.0,67.7859,67.8166,67.7476,67.8013,9800.0
2009-07-28 14:40:00,88.4,88.43,88.32,88.34,10300.0,67.7859,67.8089,67.7246,67.7399,10300.0
2009-07-28 14:45:00,88.31,88.34,88.28,88.32,6400.0,67.7169,67.7399,67.6939,67.7246,6400.0
2009-07-28 14:50:00,88.32,88.32,88.18,88.18,9600.0,67.7246,67.7246,67.6172,67.6172,9600.0
2009-07-28 14:55:00,88.18,88.18,88.03,88.11,7700.0,67.6172,67.6172,67.5022,67.5636,7700.0
2009-07-28 15:00:00,88.09,88.16,88.09,88.14,5700.0,67.5482,67.6019,67.5482,67.5866,5700.0
2009-07-28 15:05:00,88.14,88.18,88.04,88.04,10600.0,67.5866,67.6172,67.5099,67.5099,10600.0
2009-07-28 15:10:00,88.03,88.1,88.01,88.1,5900.0,67.5022,67.5559,67.4869,67.5559,5900.0
2009-07-28 15:15:00,88.1,88.15,87.99,88.0,5900.0,67.5559,67.5942,67.4715,67.4792,5900.0
2009-07-28 15:20:00,87.98,88.0,87.81,87.99,5400.0,67.4639,67.4792,67.3335,67.4715,5400.0
2009-07-28 15:25:00,87.97,88.05,87.97,88.02,8000.0,67.4562,67.5175,67.4562,67.4945,8000.0
2009-07-28 15:30:00,88.03,88.12,87.96,88.11,10100.0,67.5022,67.5712,67.4485,67.5636,10100.0
2009-07-28 15:35:00,88.11,88.16,88.05,88.12,7700.0,67.5636,67.6019,67.5175,67.5712,7700.0
2009-07-28 15:40:00,88.15,88.3,88.12,88.24,11800.0,67.5942,67.7092,67.5712,67.6632,11800.0
2009-07-28 15:45:00,88.25,88.37,88.21,88.32,7900.0,67.6709,67.7629,67.6402,67.7246,7900.0
2009-07-28 15:50:00,88.29,88.41,88.24,88.31,17100.0,67.7016,67.7936,67.6632,67.7169,17100.0
2009-07-28 15:55:00,88.32,88.52,88.25,88.45,32800.0,67.7246,67.8779,67.6709,67.8243,32800.0
2009-07-29 09:30:00,88.13,88.13,87.29,87.55,15000.0,67.5789,67.5789,66.9348,67.1341,15000.0
2009-07-29 09:35:00,87.48,87.55,87.37,87.44,11200.0,67.0805,67.1341,66.9961,67.0498,11200.0
2009-07-29 09:40:00,87.44,87.54,87.44,87.52,9200.0,67.0498,67.1265,67.0498,67.1111,9200.0
2009-07-29 09:45:00,87.5,87.64,87.49,87.63,27100.0,67.0958,67.2031,67.0881,67.1955,27100.0
2009-07-29 09:50:00,87.65,87.82,87.62,87.74,8100.0,67.2108,67.3412,67.1878,67.2798,8100.0
2009-07-29 09:55:00,87.74,88.08,87.65,88.08,14200.0,67.2798,67.5405,67.2108,67.5405,14200.0
2009-07-29 10:00:00,88.08,88.25,88.08,88.25,4700.0,67.5405,67.6709,67.5405,67.6709,4700.0
2009-07-29 10:05:00,88.33,88.56,88.33,88.44,3600.0,67.7322,67.9086,67.7322,67.8166,3600.0
2009-07-29 10:10:00,88.44,88.44,88.25,88.38,7700.0,67.8166,67.8166,67.6709,67.7706,7700.0
2009-07-29 10:15:00,88.37,88.48,88.25,88.25,5800.0,67.7629,67.8473,67.6709,67.6709,5800.0
2009-07-29 10:20:00,88.25,88.3,88.09,88.23,6000.0,67.6709,67.7092,67.5482,67.6556,6000.0
2009-07-29 10:25:00,88.3,88.37,88.25,88.31,7300.0,67.7092,67.7629,67.6709,67.7169,7300.0
2009-07-29 10:30:00,88.31,88.31,87.94,87.94,15600.0,67.7169,67.7169,67.4332,67.4332,15600.0
2009-07-29 10:35:00,87.99,87.99,87.9,87.93,5000.0,67.4715,67.4715,67.4025,67.4255,5000.0
2009-07-29 10:40:00,87.9,87.91,87.8,87.8,13200.0,67.4025,67.4102,67.3258,67.3258,13200.0
2009-07-29 10:45:00,87.75,87.8,87.73,87.73,2000.0,67.2875,67.3258,67.2722,67.2722,2000.0
2009-07-29 10:50:00,87.73,87.82,87.73,87.82,6200.0,67.2722,67.3412,67.2722,67.3412,6200.0
2009-07-29 10:55:00,87.84,87.84,87.74,87.8,39500.0,67.3565,67.3565,67.2798,67.3258,39500.0
2009-07-29 11:00:00,87.82,88.01,87.82,87.99,18700.0,67.3412,67.4869,67.3412,67.4715,18700.0
2009-07-29 11:05:00,88.0,88.05,87.94,88.05,2200.0,67.4792,67.5175,67.4332,67.5175,2200.0
2009-07-29 11:10:00,88.11,88.11,87.96,87.96,3700.0,67.5636,67.5636,67.4485,67.4485,3700.0
2009-07-29 11:15:00,87.96,87.98,87.9,87.94,4900.0,67.4485,67.4639,67.4025,67.4332,4900.0
2009-07-29 11:20:00,87.96,87.98,87.86,87.87,3300.0,67.4485,67.4639,67.3718,67.3795,3300.0
2009-07-29 11:25:00,87.83,87.83,87.67,87.75,16700.0,67.3488,67.3488,67.2262,67.2875,16700.0
2009-07-29 11:30:00,87.75,87.77,87.71,87.72,7700.0,67.2875,67.3028,67.2568,67.2645,7700.0
2009-07-29 11:35:00,87.71,87.71,87.53,87.53,31900.0,67.2568,67.2568,67.1188,67.1188,31900.0
2009-07-29 11:40:00,87.55,87.58,87.39,87.4,36400.0,67.1341,67.1571,67.0114,67.0191,36400.0
2009-07-29 11:45:00,87.4,87.45,87.39,87.42,24400.0,67.0191,67.0575,67.0114,67.0345,24400.0
2009-07-29 11:50:00,87.42,87.5,87.42,87.5,8300.0,67.0345,67.0958,67.0345,67.0958,8300.0
2009-07-29 11:55:00,87.47,87.56,87.47,87.5,19700.0,67.0728,67.1418,67.0728,67.0958,19700.0
2009-07-29 12:00:00,87.49,87.55,87.49,87.5,11700.0,67.0881,67.1341,67.0881,67.0958,11700.0
2009-07-29 12:05:00,87.56,87.62,87.5,87.6,7600.0,67.1418,67.1878,67.0958,67.1725,7600.0
2009-07-29 12:10:00,87.6,87.66,87.6,87.62,1700.0,67.1725,67.2185,67.1725,67.1878,1700.0
2009-07-29 12:15:00,87.64,87.8,87.64,87.72,5200.0,67.2031,67.3258,67.2031,67.2645,5200.0
2009-07-29 12:20:00,87.75,87.76,87.7,87.7,1900.0,67.2875,67.2952,67.2492,67.2492,1900.0
2009-07-29 12:25:00,87.67,87.81,87.67,87.81,2100.0,67.2262,67.3335,67.2262,67.3335,2100.0
2009-07-29 12:30:00,87.79,87.85,87.77,87.77,1500.0,67.3182,67.3642,67.3028,67.3028,1500.0
2009-07-29 12:35:00,87.76,87.9,87.76,87.85,900.0,67.2952,67.4025,67.2952,67.3642,900.0
2009-07-29 12:40:00,87.87,87.95,87.85,87.95,4700.0,67.3795,67.4409,67.3642,67.4409,4700.0
2009-07-29 12:45:00,87.99,87.99,87.93,87.95,600.0,67.4715,67.4715,67.4255,67.4409,600.0
2009-07-29 12:50:00,87.97,88.02,87.95,87.99,2900.0,67.4562,67.4945,67.4409,67.4715,2900.0
2009-07-29 12:55:00,87.98,88.0,87.89,87.93,1800.0,67.4639,67.4792,67.3949,67.4255,1800.0
2009-07-29 13:00:00,87.94,87.94,87.56,87.57,10500.0,67.4332,67.4332,67.1418,67.1495,10500.0
2009-07-29 13:05:00,87.64,87.73,87.64,87.69,1600.0,67.2031,67.2722,67.2031,67.2415,1600.0
2009-07-29 13:10:00,87.64,87.65,87.58,87.58,7800.0,67.2031,67.2108,67.1571,67.1571,7800.0
2009-07-29 13:15:00,87.59,87.6,87.54,87.54,3800.0,67.1648,67.1725,67.1265,67.1265,3800.0
2009-07-29 13:20:00,87.56,87.56,87.46,87.53,7500.0,67.1418,67.1418,67.0651,67.1188,7500.0
2009-07-29 13:25:00,87.53,87.57,87.5,87.52,5800.0,67.1188,67.1495,67.0958,67.1111,5800.0
2009-07-29 13:30:00,87.5,87.56,87.5,87.51,6300.0,67.0958,67.1418,67.0958,67.1035,6300.0
2009-07-29 13:35:00,87.5,87.57,87.5,87.52,2900.0,67.0958,67.1495,67.0958,67.1111,2900.0
2009-07-29 13:40:00,87.52,87.59,87.52,87.57,600.0,67.1111,67.1648,67.1111,67.1495,600.0
2009-07-29 13:45:00,87.55,87.71,87.55,87.64,7200.0,67.1341,67.2568,67.1341,67.2031,7200.0
2009-07-29 13:50:00,87.57,87.63,87.51,87.63,1800.0,67.1495,67.1955,67.1035,67.1955,1800.0
2009-07-29 13:55:00,87.58,87.61,87.58,87.61,800.0,67.1571,67.1801,67.1571,67.1801,800.0
2009-07-29 14:00:00,87.67,87.69,87.5,87.67,5000.0,67.2262,67.2415,67.0958,67.2262,5000.0
2009-07-29 14:05:00,87.61,87.67,87.53,87.61,31500.0,67.1801,67.2262,67.1188,67.1801,31500.0
2009-07-29 14:10:00,87.58,87.74,87.54,87.7,42100.0,67.1571,67.2798,67.1265,67.2492,42100.0
2009-07-29 14:15:00,87.71,87.78,87.68,87.7,4100.0,67.2568,67.3105,67.2338,67.2492,4100.0
2009-07-29 14:20:00,87.72,87.77,87.63,87.71,7800.0,67.2645,67.3028,67.1955,67.2568,7800.0
2009-07-29 14:25:00,87.74,87.93,87.74,87.93,1500.0,67.2798,67.4255,67.2798,67.4255,1500.0
2009-07-29 14:30:00,87.89,87.92,87.87,87.92,2200.0,67.3949,67.4179,67.3795,67.4179,2200.0
2009-07-29 14:35:00,87.91,87.91,87.77,87.78,5300.0,67.4102,67.4102,67.3028,67.3105,5300.0
2009-07-29 14:40:00,87.81,87.87,87.71,87.83,11000.0,67.3335,67.3795,67.2568,67.3488,11000.0
2009-07-29 14:45:00,87.8,87.84,87.77,87.8,2700.0,67.3258,67.3565,67.3028,67.3258,2700.0
2009-07-29 14:50:00,87.82,87.92,87.8,87.88,4100.0,67.3412,67.4179,67.3258,67.3872,4100.0
2009-07-29 14:55:00,87.84,87.85,87.79,87.81,4400.0,67.3565,67.3642,67.3182,67.3335,4400.0
2009-07-29 15:00:00,87.81,87.96,87.81,87.95,5400.0,67.3335,67.4485,67.3335,67.4409,5400.0
2009-07-29 15:05:00,87.97,87.97,87.87,87.87,53300.0,67.4562,67.4562,67.3795,67.3795,53300.0
2009-07-29 15:10:00,87.86,88.08,87.81,87.91,46800.0,67.3718,67.5405,67.3335,67.4102,46800.0
2009-07-29 15:15:00,87.91,87.91,87.81,87.91,3400.0,67.4102,67.4102,67.3335,67.4102,3400.0
2009-07-29 15:20:00,87.91,88.05,87.9,88.02,14300.0,67.4102,67.5175,67.4025,67.4945,14300.0
2009-07-29 15:25:00,88.03,88.2,88.01,88.17,16900.0,67.5022,67.6326,67.4869,67.6096,16900.0
2009-07-29 15:30:00,88.14,88.25,88.11,88.23,17900.0,67.5866,67.6709,67.5636,67.6556,17900.0
2009-07-29 15:35:00,88.23,88.58,88.23,88.55,34200.0,67.6556,67.924,67.6556,67.9009,34200.0
2009-07-29 15:40:00,88.56,88.74,88.46,88.72,26000.0,67.9086,68.0466,67.8319,68.0313,26000.0
2009-07-29 15:45:00,88.71,88.98,88.71,88.9,46500.0,68.0236,68.2307,68.0236,68.1693,46500.0
2009-07-29 15:50:00,88.9,88.9,88.66,88.78,62400.0,68.1693,68.1693,67.9853,68.0773,62400.0
2009-07-29 15:55:00,88.78,88.92,88.7,88.72,50200.0,68.0773,68.1847,68.016,68.0313,50200.0
2009-07-30 09:30:00,89.6,89.99,88.36,89.75,12400.0,68.7061,69.0052,67.7553,68.8211,12400.0
2009-07-30 09:35:00,89.81,89.94,89.77,89.84,14400.0,68.8671,68.9668,68.8365,68.8901,14400.0
2009-07-30 09:40:00,89.85,89.95,89.64,89.89,20100.0,68.8978,68.9745,68.7368,68.9285,20100.0
2009-07-30 09:45:00,89.89,89.93,89.52,89.68,8100.0,68.9285,68.9591,68.6448,68.7674,8100.0
2009-07-30 09:50:00,89.68,89.96,89.68,89.94,9300.0,68.7674,68.9821,68.7674,68.9668,9300.0
2009-07-30 09:55:00,89.94,90.0,89.9,89.94,31500.0,68.9668,69.0128,68.9361,68.9668,31500.0
2009-07-30 10:00:00,89.94,90.0,89.84,89.88,11100.0,68.9668,69.0128,68.8901,68.9208,11100.0
2009-07-30 10:05:00,89.88,90.22,89.88,90.21,51600.0,68.9208,69.1815,68.9208,69.1738,51600.0
2009-07-30 10:10:00,90.21,90.35,90.18,90.19,8800.0,69.1738,69.2812,69.1508,69.1585,8800.0
2009-07-30 10:15:00,90.2,90.3,90.17,90.3,6600.0,69.1662,69.2429,69.1432,69.2429,6600.0
2009-07-30 10:20:00,90.28,90.32,90.24,90.3,5500.0,69.2275,69.2582,69.1969,69.2429,5500.0
2009-07-30 10:25:00,90.32,90.5,90.27,90.44,7500.0,69.2582,69.3962,69.2199,69.3502,7500.0
2009-07-30 10:30:00,90.44,90.44,90.13,90.2,14400.0,69.3502,69.3502,69.1125,69.1662,14400.0
2009-07-30 10:35:00,90.19,90.43,90.18,90.37,11100.0,69.1585,69.3425,69.1508,69.2965,11100.0
2009-07-30 10:40:00,90.4,90.53,90.32,90.45,12400.0,69.3195,69.4192,69.2582,69.3579,12400.0
2009-07-30 10:45:00,90.51,90.71,90.46,90.69,10700.0,69.4039,69.5573,69.3656,69.5419,10700.0
2009-07-30 10:50:00,90.72,90.72,90.58,90.68,13500.0,69.5649,69.5649,69.4576,69.5342,13500.0
2009-07-30 10:55:00,90.68,90.78,90.66,90.77,4400.0,69.5342,69.6109,69.5189,69.6033,4400.0
2009-07-30 11:00:00,90.79,90.94,90.73,90.75,10900.0,69.6186,69.7336,69.5726,69.5879,10900.0
2009-07-30 11:05:00,90.76,90.76,90.58,90.6,4200.0,69.5956,69.5956,69.4576,69.4729,4200.0
2009-07-30 11:10:00,90.58,90.6,90.45,90.52,6600.0,69.4576,69.4729,69.3579,69.4116,6600.0
2009-07-30 11:15:00,90.52,90.61,90.52,90.57,4800.0,69.4116,69.4806,69.4116,69.4499,4800.0
2009-07-30 11:20:00,90.54,90.58,90.43,90.51,8600.0,69.4269,69.4576,69.3425,69.4039,8600.0
2009-07-30 11:25:00,90.49,90.52,90.46,90.49,5000.0,69.3886,69.4116,69.3656,69.3886,5000.0
2009-07-30 11:30:00,90.48,90.5,90.47,90.49,3900.0,69.3809,69.3962,69.3732,69.3886,3900.0
2009-07-30 11:35:00,90.5,90.5,90.34,90.39,9000.0,69.3962,69.3962,69.2735,69.3119,9000.0
2009-07-30 11:40:00,90.37,90.37,90.23,90.23,5100.0,69.2965,69.2965,69.1892,69.1892,5100.0
2009-07-30 11:45:00,90.27,90.33,90.26,90.28,2600.0,69.2199,69.2659,69.2122,69.2275,2600.0
2009-07-30 11:50:00,90.33,90.35,90.17,90.17,9300.0,69.2659,69.2812,69.1432,69.1432,9300.0
2009-07-30 11:55:00,90.12,90.12,89.95,89.98,11200.0,69.1048,69.1048,68.9745,68.9975,11200.0
2009-07-30 12:00:00,89.94,89.96,89.9,89.93,5400.0,68.9668,68.9821,68.9361,68.9591,5400.0
2009-07-30 12:05:00,89.96,90.05,89.96,89.97,3600.0,68.9821,69.0512,68.9821,68.9898,3600.0
2009-07-30 12:10:00,89.97,90.0,89.91,89.95,5000.0,68.9898,69.0128,68.9438,68.9745,5000.0
2009-07-30 12:15:00,89.96,90.0,89.96,89.99,7300.0,68.9821,69.0128,68.9821,69.0052,7300.0
2009-07-30 12:20:00,89.99,89.99,89.85,89.94,10000.0,69.0052,69.0052,68.8978,68.9668,10000.0
2009-07-30 12:25:00,89.98,89.99,89.84,89.87,14300.0,68.9975,69.0052,68.8901,68.9131,14300.0
2009-07-30 12:30:00,89.86,90.0,89.86,90.0,8000.0,68.9055,69.0128,68.9055,69.0128,8000.0
2009-07-30 12:35:00,89.98,90.02,89.94,90.0,3800.0,68.9975,69.0282,68.9668,69.0128,3800.0
2009-07-30 12:40:00,90.03,90.2,90.02,90.2,4700.0,69.0358,69.1662,69.0282,69.1662,4700.0
2009-07-30 12:45:00,90.2,90.27,90.15,90.15,7500.0,69.1662,69.2199,69.1278,69.1278,7500.0
2009-07-30 12:50:00,90.14,90.2,90.08,90.17,3200.0,69.1202,69.1662,69.0742,69.1432,3200.0
2009-07-30 12:55:00,90.16,90.18,90.16,90.18,2000.0,69.1355,69.1508,69.1355,69.1508,2000.0
2009-07-30 13:00:00,90.19,90.39,90.18,90.38,10600.0,69.1585,69.3119,69.1508,69.3042,10600.0
2009-07-30 13:05:00,90.38,90.52,90.32,90.52,9200.0,69.3042,69.4116,69.2582,69.4116,9200.0
2009-07-30 13:10:00,90.54,90.54,90.49,90.52,9600.0,69.4269,69.4269,69.3886,69.4116,9600.0
2009-07-30 13:15:00,90.53,90.61,90.53,90.56,7900.0,69.4192,69.4806,69.4192,69.4422,7900.0
2009-07-30 13:20:00,90.57,90.64,90.57,90.61,3200.0,69.4499,69.5036,69.4499,69.4806,3200.0
2009-07-30 13:25:00,90.61,90.61,90.47,90.48,8400.0,69.4806,69.4806,69.3732,69.3809,8400.0
2009-07-30 13:30:00,90.49,90.66,90.49,90.65,4500.0,69.3886,69.5189,69.3886,69.5112,4500.0
2009-07-30 13:35:00,90.65,90.82,90.64,90.8,14500.0,69.5112,69.6416,69.5036,69.6263,14500.0
2009-07-30 13:40:00,90.79,90.8,90.69,90.75,10400.0,69.6186,69.6263,69.5419,69.5879,10400.0
2009-07-30 13:45:00,90.75,90.79,90.69,90.7,5400.0,69.5879,69.6186,69.5419,69.5496,5400.0
2009-07-30 13:50:00,90.69,90.85,90.69,90.85,9100.0,69.5419,69.6646,69.5419,69.6646,9100.0
2009-07-30 13:55:00,90.84,90.84,90.54,90.58,7400.0,69.6569,69.6569,69.4269,69.4576,7400.0
2009-07-30 14:00:00,90.59,90.66,90.55,90.66,8900.0,69.4652,69.5189,69.4346,69.5189,8900.0
2009-07-30 14:05:00,90.65,90.67,90.5,90.5,8400.0,69.5112,69.5266,69.3962,69.3962,8400.0
2009-07-30 14:10:00,90.48,90.54,90.44,90.48,8200.0,69.3809,69.4269,69.3502,69.3809,8200.0
2009-07-30 14:15:00,90.49,90.58,90.49,90.5,8300.0,69.3886,69.4576,69.3886,69.3962,8300.0
2009-07-30 14:20:00,90.5,90.5,90.42,90.5,5500.0,69.3962,69.3962,69.3349,69.3962,5500.0
2009-07-30 14:25:00,90.5,90.5,90.49,90.49,9200.0,69.3962,69.3962,69.3886,69.3886,9200.0
2009-07-30 14:30:00,90.5,90.5,90.46,90.49,7400.0,69.3962,69.3962,69.3656,69.3886,7400.0
2009-07-30 14:35:00,90.5,90.64,90.5,90.63,9200.0,69.3962,69.5036,69.3962,69.4959,9200.0
2009-07-30 14:40:00,90.64,90.74,90.64,90.73,4800.0,69.5036,69.5803,69.5036,69.5726,4800.0
2009-07-30 14:45:00,90.74,90.81,90.69,90.69,6100.0,69.5803,69.6339,69.5419,69.5419,6100.0
2009-07-30 14:50:00,90.69,90.81,90.63,90.81,7300.0,69.5419,69.6339,69.4959,69.6339,7300.0
2009-07-30 14:55:00,90.8,90.82,90.73,90.75,5600.0,69.6263,69.6416,69.5726,69.5879,5600.0
2009-07-30 15:00:00,90.72,90.85,90.72,90.82,8900.0,69.5649,69.6646,69.5649,69.6416,8900.0
2009-07-30 15:05:00,90.82,90.87,90.81,90.87,9200.0,69.6416,69.6799,69.6339,69.6799,9200.0
2009-07-30 15:10:00,90.88,90.9,90.85,90.87,11900.0,69.6876,69.7029,69.6646,69.6799,11900.0
2009-07-30 15:15:00,90.87,90.92,90.87,90.91,11900.0,69.6799,69.7183,69.6799,69.7106,11900.0
2009-07-30 15:20:00,90.91,90.95,90.91,90.93,8300.0,69.7106,69.7413,69.7106,69.726,8300.0
2009-07-30 15:25:00,90.94,90.94,90.88,90.93,13200.0,69.7336,69.7336,69.6876,69.726,13200.0
2009-07-30 15:30:00,90.94,90.94,90.76,90.77,16800.0,69.7336,69.7336,69.5956,69.6033,16800.0
2009-07-30 15:35:00,90.75,90.75,90.29,90.35,23700.0,69.5879,69.5879,69.2352,69.2812,23700.0
2009-07-30 15:40:00,90.35,90.36,89.96,90.08,28300.0,69.2812,69.2889,68.9821,69.0742,28300.0
2009-07-30 15:45:00,90.14,90.16,90.01,90.06,49000.0,69.1202,69.1355,69.0205,69.0588,49000.0
2009-07-30 15:50:00,90.05,90.25,89.98,89.98,24800.0,69.0512,69.2045,68.9975,68.9975,24800.0
2009-07-30 15:55:00,90.0,90.13,89.94,90.03,43500.0,69.0128,69.1125,68.9668,69.0358,43500.0
2009-07-31 09:30:00,89.78,90.3,89.78,90.12,13500.0,68.8441,69.2429,68.8441,69.1048,13500.0
2009-07-31 09:35:00,90.28,90.89,90.28,90.8,31900.0,69.2275,69.6953,69.2275,69.6263,31900.0
2009-07-31 09:40:00,90.88,91.44,90.81,91.4,37000.0,69.6876,70.117,69.6339,70.0864,37000.0
2009-07-31 09:45:00,91.4,91.51,91.4,91.46,37900.0,70.0864,70.1707,70.0864,70.1324,37900.0
2009-07-31 09:50:00,91.4,91.4,90.88,90.96,10800.0,70.0864,70.0864,69.6876,69.749,10800.0
2009-07-31 09:55:00,90.98,91.01,90.54,90.6,13900.0,69.7643,69.7873,69.4269,69.4729,13900.0
2009-07-31 10:00:00,90.52,90.52,89.96,90.0,23300.0,69.4116,69.4116,68.9821,69.0128,23300.0
2009-07-31 10:05:00,90.05,90.05,89.87,90.01,19300.0,69.0512,69.0512,68.9131,69.0205,19300.0
2009-07-31 10:10:00,90.01,90.19,90.0,90.01,17500.0,69.0205,69.1585,69.0128,69.0205,17500.0
2009-07-31 10:15:00,90.06,90.24,90.06,90.18,4900.0,69.0588,69.1969,69.0588,69.1508,4900.0
2009-07-31 10:20:00,90.16,90.45,90.16,90.43,3600.0,69.1355,69.3579,69.1355,69.3425,3600.0
2009-07-31 10:25:00,90.36,90.42,90.18,90.18,5100.0,69.2889,69.3349,69.1508,69.1508,5100.0
2009-07-31 10:30:00,90.19,90.41,90.19,90.41,7300.0,69.1585,69.3272,69.1585,69.3272,7300.0
2009-07-31 10:35:00,90.4,90.53,90.33,90.46,12200.0,69.3195,69.4192,69.2659,69.3656,12200.0
2009-07-31 10:40:00,90.52,90.82,90.49,90.82,4900.0,69.4116,69.6416,69.3886,69.6416,4900.0
2009-07-31 10:45:00,90.91,90.92,90.67,90.67,5300.0,69.7106,69.7183,69.5266,69.5266,5300.0
2009-07-31 10:50:00,90.71,90.71,90.51,90.59,16200.0,69.5573,69.5573,69.4039,69.4652,16200.0
2009-07-31 10:55:00,90.55,90.59,90.35,90.46,17400.0,69.4346,69.4652,69.2812,69.3656,17400.0
2009-07-31 11:00:00,90.46,90.53,90.43,90.52,3000.0,69.3656,69.4192,69.3425,69.4116,3000.0
2009-07-31 11:05:00,90.55,90.58,90.46,90.49,3200.0,69.4346,69.4576,69.3656,69.3886,3200.0
2009-07-31 11:10:00,90.47,90.53,90.43,90.53,4800.0,69.3732,69.4192,69.3425,69.4192,4800.0
2009-07-31 11:15:00,90.53,90.55,90.15,90.15,8200.0,69.4192,69.4346,69.1278,69.1278,8200.0
2009-07-31 11:20:00,90.22,90.33,90.2,90.31,5200.0,69.1815,69.2659,69.1662,69.2505,5200.0
2009-07-31 11:25:00,90.32,90.38,90.29,90.34,2600.0,69.2582,69.3042,69.2352,69.2735,2600.0
2009-07-31 11:30:00,90.25,90.38,90.15,90.38,7000.0,69.2045,69.3042,69.1278,69.3042,7000.0
2009-07-31 11:35:00,90.4,90.52,90.4,90.48,2500.0,69.3195,69.4116,69.3195,69.3809,2500.0
2009-07-31 11:40:00,90.46,90.46,90.37,90.4,3200.0,69.3656,69.3656,69.2965,69.3195,3200.0
2009-07-31 11:45:00,90.38,90.41,90.32,90.38,3700.0,69.3042,69.3272,69.2582,69.3042,3700.0
2009-07-31 11:50:00,90.42,90.64,90.42,90.64,8500.0,69.3349,69.5036,69.3349,69.5036,8500.0
2009-07-31 11:55:00,90.58,90.63,90.48,90.51,3100.0,69.4576,69.4959,69.3809,69.4039,3100.0
2009-07-31 12:00:00,90.59,90.61,90.38,90.38,5500.0,69.4652,69.4806,69.3042,69.3042,5500.0
2009-07-31 12:05:00,90.34,90.34,90.21,90.3,3200.0,69.2735,69.2735,69.1738,69.2429,3200.0
2009-07-31 12:10:00,90.32,90.37,90.28,90.3,2100.0,69.2582,69.2965,69.2275,69.2429,2100.0
2009-07-31 12:15:00,90.29,90.29,90.24,90.26,4200.0,69.2352,69.2352,69.1969,69.2122,4200.0
2009-07-31 12:20:00,90.28,90.47,90.28,90.46,3400.0,69.2275,69.3732,69.2275,69.3656,3400.0
2009-07-31 12:25:00,90.46,90.5,90.43,90.47,3400.0,69.3656,69.3962,69.3425,69.3732,3400.0
2009-07-31 12:30:00,90.5,90.5,90.34,90.4,3700.0,69.3962,69.3962,69.2735,69.3195,3700.0
2009-07-31 12:35:00,90.42,90.53,90.41,90.53,7100.0,69.3349,69.4192,69.3272,69.4192,7100.0
2009-07-31 12:40:00,90.5,90.52,90.39,90.42,2100.0,69.3962,69.4116,69.3119,69.3349,2100.0
2009-07-31 12:45:00,90.47,90.51,90.46,90.5,4200.0,69.3732,69.4039,69.3656,69.3962,4200.0
2009-07-31 12:50:00,90.51,90.58,90.48,90.53,1900.0,69.4039,69.4576,69.3809,69.4192,1900.0
2009-07-31 12:55:00,90.52,90.53,90.45,90.48,7200.0,69.4116,69.4192,69.3579,69.3809,7200.0
2009-07-31 13:00:00,90.46,90.46,90.37,90.4,1000.0,69.3656,69.3656,69.2965,69.3195,1000.0
2009-07-31 13:05:00,90.4,90.48,90.4,90.48,1800.0,69.3195,69.3809,69.3195,69.3809,1800.0
2009-07-31 13:10:00,90.48,90.52,90.41,90.41,3200.0,69.3809,69.4116,69.3272,69.3272,3200.0
2009-07-31 13:15:00,90.4,90.42,90.28,90.28,3300.0,69.3195,69.3349,69.2275,69.2275,3300.0
2009-07-31 13:20:00,90.32,90.32,90.3,90.32,900.0,69.2582,69.2582,69.2429,69.2582,900.0
2009-07-31 13:25:00,90.31,90.42,90.29,90.42,1700.0,69.2505,69.3349,69.2352,69.3349,1700.0
2009-07-31 13:30:00,90.43,90.49,90.4,90.4,3700.0,69.3425,69.3886,69.3195,69.3195,3700.0
2009-07-31 13:35:00,90.39,90.45,90.39,90.45,2300.0,69.3119,69.3579,69.3119,69.3579,2300.0
2009-07-31 13:40:00,90.45,90.61,90.45,90.55,2700.0,69.3579,69.4806,69.3579,69.4346,2700.0
2009-07-31 13:45:00,90.57,90.58,90.54,90.57,1500.0,69.4499,69.4576,69.4269,69.4499,1500.0
2009-07-31 13:50:00,90.58,90.58,90.55,90.58,2400.0,69.4576,69.4576,69.4346,69.4576,2400.0
2009-07-31 13:55:00,90.59,90.59,90.52,90.53,2400.0,69.4652,69.4652,69.4116,69.4192,2400.0
2009-07-31 14:00:00,90.54,90.62,90.54,90.6,6500.0,69.4269,69.4882,69.4269,69.4729,6500.0
2009-07-31 14:05:00,90.59,90.59,90.45,90.47,14000.0,69.4652,69.4652,69.3579,69.3732,14000.0
2009-07-31 14:10:00,90.47,90.64,90.47,90.6,6100.0,69.3732,69.5036,69.3732,69.4729,6100.0
2009-07-31 14:15:00,90.61,90.62,90.53,90.6,7700.0,69.4806,69.4882,69.4192,69.4729,7700.0
2009-07-31 14:20:00,90.57,90.64,90.54,90.54,3800.0,69.4499,69.5036,69.4269,69.4269,3800.0
2009-07-31 14:25:00,90.51,90.63,90.48,90.58,5200.0,69.4039,69.4959,69.3809,69.4576,5200.0
2009-07-31 14:30:00,90.52,90.54,90.5,90.51,11900.0,69.4116,69.4269,69.3962,69.4039,11900.0
2009-07-31 14:35:00,90.51,90.51,90.41,90.43,10000.0,69.4039,69.4039,69.3272,69.3425,10000.0
2009-07-31 14:40:00,90.43,90.43,90.21,90.21,7000.0,69.3425,69.3425,69.1738,69.1738,7000.0
2009-07-31 14:45:00,90.22,90.33,90.12,90.18,12400.0,69.1815,69.2659,69.1048,69.1508,12400.0
2009-07-31 14:50:00,90.18,90.23,90.14,90.14,7700.0,69.1508,69.1892,69.1202,69.1202,7700.0
2009-07-31 14:55:00,90.12,90.14,90.05,90.14,5400.0,69.1048,69.1202,69.0512,69.1202,5400.0
2009-07-31 15:00:00,90.13,90.19,90.1,90.19,9500.0,69.1125,69.1585,69.0895,69.1585,9500.0
2009-07-31 15:05:00,90.2,90.27,90.18,90.25,7500.0,69.1662,69.2199,69.1508,69.2045,7500.0
2009-07-31 15:10:00,90.25,90.35,90.25,90.35,7500.0,69.2045,69.2812,69.2045,69.2812,7500.0
2009-07-31 15:15:00,90.32,90.52,90.3,90.5,13400.0,69.2582,69.4116,69.2429,69.3962,13400.0
2009-07-31 15:20:00,90.5,90.71,90.47,90.71,14000.0,69.3962,69.5573,69.3732,69.5573,14000.0
2009-07-31 15:25:00,90.69,90.77,90.61,90.65,10300.0,69.5419,69.6033,69.4806,69.5112,10300.0
2009-07-31 15:30:00,90.65,90.67,90.52,90.63,11700.0,69.5112,69.5266,69.4116,69.4959,11700.0
2009-07-31 15:35:00,90.64,90.64,90.2,90.21,38000.0,69.5036,69.5036,69.1662,69.1738,38000.0
2009-07-31 15:40:00,90.21,90.26,89.93,89.95,34100.0,69.1738,69.2122,68.9591,68.9745,34100.0
2009-07-31 15:45:00,89.95,89.98,89.86,89.97,32000.0,68.9745,68.9975,68.9055,68.9898,32000.0
2009-07-31 15:50:00,89.95,89.95,89.76,89.93,25300.0,68.9745,68.9745,68.8288,68.9591,25300.0
2009-07-31 15:55:00,89.94,90.06,89.88,89.97,34500.0,68.9668,69.0588,68.9208,68.9898,34500.0
2009-08-03 09:30:00,91.2,91.2,90.39,90.64,23100.0,69.933,69.933,69.3119,69.5036,23100.0
2009-08-03 09:35:00,90.62,90.93,90.52,90.89,18000.0,69.4882,69.726,69.4116,69.6953,18000.0
2009-08-03 09:40:00,90.89,90.91,90.26,90.39,45600.0,69.6953,69.7106,69.2122,69.3119,45600.0
2009-08-03 09:45:00,90.36,90.37,90.23,90.25,16300.0,69.2889,69.2965,69.1892,69.2045,16300.0
2009-08-03 09:50:00,90.25,90.35,89.86,90.32,23000.0,69.2045,69.2812,68.9055,69.2582,23000.0
2009-08-03 09:55:00,90.3,90.67,90.3,90.67,11700.0,69.2429,69.5266,69.2429,69.5266,11700.0
2009-08-03 10:00:00,90.67,91.18,90.63,91.16,21800.0,69.5266,69.9177,69.4959,69.9023,21800.0
2009-08-03 10:05:00,91.14,91.31,90.78,90.81,13200.0,69.887,70.0173,69.6109,69.6339,13200.0
2009-08-03 10:10:00,90.77,91.18,90.67,91.18,15200.0,69.6033,69.9177,69.5266,69.9177,15200.0
2009-08-03 10:15:00,91.16,91.24,90.93,90.95,8800.0,69.9023,69.9637,69.726,69.7413,8800.0
2009-08-03 10:20:00,90.94,90.95,90.75,90.76,8000.0,69.7336,69.7413,69.5879,69.5956,8000.0
2009-08-03 10:25:00,90.77,91.16,90.77,91.15,12200.0,69.6033,69.9023,69.6033,69.8946,12200.0
2009-08-03 10:30:00,91.16,91.46,91.15,91.35,12400.0,69.9023,70.1324,69.8946,70.048,12400.0
2009-08-03 10:35:00,91.38,91.46,91.33,91.4,11700.0,70.071,70.1324,70.0327,70.0864,11700.0
2009-08-03 10:40:00,91.4,91.4,91.11,91.14,9800.0,70.0864,70.0864,69.864,69.887,9800.0
2009-08-03 10:45:00,91.13,91.16,91.04,91.13,9900.0,69.8793,69.9023,69.8103,69.8793,9900.0
2009-08-03 10:50:00,91.13,91.13,90.89,90.97,25300.0,69.8793,69.8793,69.6953,69.7566,25300.0
2009-08-03 10:55:00,90.94,90.99,90.63,90.71,12800.0,69.7336,69.772,69.4959,69.5573,12800.0
2009-08-03 11:00:00,90.78,90.83,90.69,90.83,12400.0,69.6109,69.6493,69.5419,69.6493,12400.0
2009-08-03 11:05:00,90.82,90.88,90.7,90.8,10400.0,69.6416,69.6876,69.5496,69.6263,10400.0
2009-08-03 11:10:00,90.8,90.8,90.77,90.79,6300.0,69.6263,69.6263,69.6033,69.6186,6300.0
2009-08-03 11:15:00,90.8,90.8,90.38,90.4,11700.0,69.6263,69.6263,69.3042,69.3195,11700.0
2009-08-03 11:20:00,90.41,90.67,90.39,90.66,10800.0,69.3272,69.5266,69.3119,69.5189,10800.0
2009-08-03 11:25:00,90.66,90.79,90.65,90.74,5800.0,69.5189,69.6186,69.5112,69.5803,5800.0
2009-08-03 11:30:00,90.76,90.8,90.73,90.75,5800.0,69.5956,69.6263,69.5726,69.5879,5800.0
2009-08-03 11:35:00,90.75,90.8,90.74,90.75,11100.0,69.5879,69.6263,69.5803,69.5879,11100.0
2009-08-03 11:40:00,90.74,91.0,90.74,91.0,8600.0,69.5803,69.7796,69.5803,69.7796,8600.0
2009-08-03 11:45:00,91.0,91.35,91.0,91.35,8200.0,69.7796,70.048,69.7796,70.048,8200.0
2009-08-03 11:50:00,91.35,91.35,91.15,91.15,9100.0,70.048,70.048,69.8946,69.8946,9100.0
2009-08-03 11:55:00,91.13,91.14,90.95,91.06,14500.0,69.8793,69.887,69.7413,69.8256,14500.0
2009-08-03 12:00:00,91.04,91.1,91.03,91.07,10400.0,69.8103,69.8563,69.8026,69.8333,10400.0
2009-08-03 12:05:00,91.07,91.09,91.0,91.05,6200.0,69.8333,69.8486,69.7796,69.818,6200.0
2009-08-03 12:10:00,91.05,91.05,91.02,91.02,3700.0,69.818,69.818,69.795,69.795,3700.0
2009-08-03 12:15:00,91.02,91.05,90.87,90.92,8500.0,69.795,69.818,69.6799,69.7183,8500.0
2009-08-03 12:20:00,90.93,90.94,90.89,90.92,3400.0,69.726,69.7336,69.6953,69.7183,3400.0
2009-08-03 12:25:00,90.92,90.92,90.87,90.89,11600.0,69.7183,69.7183,69.6799,69.6953,11600.0
2009-08-03 12:30:00,90.9,90.91,90.9,90.9,7200.0,69.7029,69.7106,69.7029,69.7029,7200.0
2009-08-03 12:35:00,90.9,90.9,90.66,90.75,5000.0,69.7029,69.7029,69.5189,69.5879,5000.0
2009-08-03 12:40:00,90.82,90.92,90.82,90.92,9900.0,69.6416,69.7183,69.6416,69.7183,9900.0
2009-08-03 12:45:00,90.91,91.04,90.91,90.99,6100.0,69.7106,69.8103,69.7106,69.772,6100.0
2009-08-03 12:50:00,90.96,91.09,90.96,91.05,20000.0,69.749,69.8486,69.749,69.818,20000.0
2009-08-03 12:55:00,91.07,91.1,91.02,91.04,13500.0,69.8333,69.8563,69.795,69.8103,13500.0
2009-08-03 13:00:00,91.03,91.19,91.03,91.16,8500.0,69.8026,69.9253,69.8026,69.9023,8500.0
2009-08-03 13:05:00,91.2,91.25,91.08,91.1,11200.0,69.933,69.9713,69.841,69.8563,11200.0
2009-08-03 13:10:00,91.06,91.09,90.97,91.02,5600.0,69.8256,69.8486,69.7566,69.795,5600.0
2009-08-03 13:15:00,91.02,91.09,90.99,91.09,3300.0,69.795,69.8486,69.772,69.8486,3300.0
2009-08-03 13:20:00,91.14,91.19,91.05,91.05,14200.0,69.887,69.9253,69.818,69.818,14200.0
2009-08-03 13:25:00,91.04,91.16,90.99,91.16,39900.0,69.8103,69.9023,69.772,69.9023,39900.0
2009-08-03 13:30:00,91.16,91.22,91.07,91.07,29300.0,69.9023,69.9483,69.8333,69.8333,29300.0
2009-08-03 13:35:00,91.05,91.11,91.03,91.08,48200.0,69.818,69.864,69.8026,69.841,48200.0
2009-08-03 13:40:00,91.15,91.2,91.06,91.09,35000.0,69.8946,69.933,69.8256,69.8486,35000.0
2009-08-03 13:45:00,91.09,91.25,91.08,91.21,32900.0,69.8486,69.9713,69.841,69.9407,32900.0
2009-08-03 13:50:00,91.21,91.24,91.17,91.21,7000.0,69.9407,69.9637,69.91,69.9407,7000.0
2009-08-03 13:55:00,91.22,91.23,91.19,91.23,3800.0,69.9483,69.956,69.9253,69.956,3800.0
2009-08-03 14:00:00,91.23,91.4,91.22,91.38,5900.0,69.956,70.0864,69.9483,70.071,5900.0
2009-08-03 14:05:00,91.42,91.42,91.37,91.37,4500.0,70.1017,70.1017,70.0633,70.0633,4500.0
2009-08-03 14:10:00,91.41,91.5,91.37,91.43,9700.0,70.094,70.163,70.0633,70.1094,9700.0
2009-08-03 14:15:00,91.43,91.43,91.19,91.22,16300.0,70.1094,70.1094,69.9253,69.9483,16300.0
2009-08-03 14:20:00,91.22,91.27,91.18,91.18,12200.0,69.9483,69.9867,69.9177,69.9177,12200.0
2009-08-03 14:25:00,91.17,91.22,91.07,91.11,13100.0,69.91,69.9483,69.8333,69.864,13100.0
2009-08-03 14:30:00,91.14,91.14,91.04,91.06,8400.0,69.887,69.887,69.8103,69.8256,8400.0
2009-08-03 14:35:00,91.06,91.17,91.06,91.14,6900.0,69.8256,69.91,69.8256,69.887,6900.0
2009-08-03 14:40:00,91.15,91.21,91.14,91.2,8300.0,69.8946,69.9407,69.887,69.933,8300.0
2009-08-03 14:45:00,91.21,91.21,91.12,91.12,5000.0,69.9407,69.9407,69.8716,69.8716,5000.0
2009-08-03 14:50:00,91.11,91.2,91.08,91.19,10600.0,69.864,69.933,69.841,69.9253,10600.0
2009-08-03 14:55:00,91.2,91.2,91.04,91.04,6900.0,69.933,69.933,69.8103,69.8103,6900.0
2009-08-03 15:00:00,91.03,91.17,91.01,91.17,7900.0,69.8026,69.91,69.7873,69.91,7900.0
2009-08-03 15:05:00,91.19,91.24,91.06,91.17,46400.0,69.9253,69.9637,69.8256,69.91,46400.0
2009-08-03 15:10:00,91.16,91.16,91.07,91.15,34700.0,69.9023,69.9023,69.8333,69.8946,34700.0
2009-08-03 15:15:00,91.15,91.15,91.1,91.11,5900.0,69.8946,69.8946,69.8563,69.864,5900.0
2009-08-03 15:20:00,91.13,91.25,91.12,91.23,11500.0,69.8793,69.9713,69.8716,69.956,11500.0
2009-08-03 15:25:00,91.25,91.42,91.24,91.35,18800.0,69.9713,70.1017,69.9637,70.048,18800.0
2009-08-03 15:30:00,91.34,91.37,91.15,91.2,12400.0,70.0403,70.0633,69.8946,69.933,12400.0
2009-08-03 15:35:00,91.21,91.26,91.2,91.23,11300.0,69.9407,69.979,69.933,69.956,11300.0
2009-08-03 15:40:00,91.22,91.25,91.2,91.2,11300.0,69.9483,69.9713,69.933,69.933,11300.0
2009-08-03 15:45:00,91.09,91.12,90.98,91.07,7600.0,69.8486,69.8716,69.7643,69.8333,7600.0
2009-08-03 15:50:00,91.07,91.2,91.06,91.11,15200.0,69.8333,69.933,69.8256,69.864,15200.0
2009-08-03 15:55:00,91.12,91.12,90.95,91.07,37200.0,69.8716,69.8716,69.7413,69.8333,37200.0
2009-08-04 09:30:00,90.58,91.45,90.58,91.28,13400.0,69.4576,70.1247,69.4576,69.9943,13400.0
2009-08-04 09:35:00,91.31,91.55,91.24,91.49,20700.0,70.0173,70.2014,69.9637,70.1554,20700.0
2009-08-04 09:40:00,91.52,91.53,91.09,91.21,35000.0,70.1784,70.186,69.8486,69.9407,35000.0
2009-08-04 09:45:00,91.25,91.34,91.08,91.08,6700.0,69.9713,70.0403,69.841,69.841,6700.0
2009-08-04 09:50:00,91.01,91.08,90.85,90.97,5900.0,69.7873,69.841,69.6646,69.7566,5900.0
2009-08-04 09:55:00,90.92,91.13,90.91,91.1,9100.0,69.7183,69.8793,69.7106,69.8563,9100.0
2009-08-04 10:00:00,91.11,91.42,91.11,91.19,13100.0,69.864,70.1017,69.864,69.9253,13100.0
2009-08-04 10:05:00,91.19,91.19,91.07,91.07,6800.0,69.9253,69.9253,69.8333,69.8333,6800.0
2009-08-04 10:10:00,91.04,91.2,91.04,91.1,9700.0,69.8103,69.933,69.8103,69.8563,9700.0
2009-08-04 10:15:00,91.11,91.12,91.01,91.04,29300.0,69.864,69.8716,69.7873,69.8103,29300.0
2009-08-04 10:20:00,90.98,90.98,90.77,90.77,5100.0,69.7643,69.7643,69.6033,69.6033,5100.0
2009-08-04 10:25:00,90.83,90.83,90.65,90.68,4700.0,69.6493,69.6493,69.5112,69.5342,4700.0
2009-08-04 10:30:00,90.77,90.85,90.65,90.85,5300.0,69.6033,69.6646,69.5112,69.6646,5300.0
2009-08-04 10:35:00,90.85,90.98,90.85,90.97,2100.0,69.6646,69.7643,69.6646,69.7566,2100.0
2009-08-04 10:40:00,90.97,91.12,90.93,91.1,3000.0,69.7566,69.8716,69.726,69.8563,3000.0
2009-08-04 10:45:00,91.09,91.12,91.08,91.09,3500.0,69.8486,69.8716,69.841,69.8486,3500.0
2009-08-04 10:50:00,91.09,91.12,91.03,91.08,3700.0,69.8486,69.8716,69.8026,69.841,3700.0
2009-08-04 10:55:00,91.11,91.14,91.04,91.07,1400.0,69.864,69.887,69.8103,69.8333,1400.0
2009-08-04 11:00:00,91.08,91.12,91.0,91.0,16300.0,69.841,69.8716,69.7796,69.7796,16300.0
2009-08-04 11:05:00,91.04,91.07,91.0,91.02,3300.0,69.8103,69.8333,69.7796,69.795,3300.0
2009-08-04 11:10:00,91.02,91.14,91.01,91.08,3700.0,69.795,69.887,69.7873,69.841,3700.0
2009-08-04 11:15:00,91.07,91.09,91.03,91.05,2200.0,69.8333,69.8486,69.8026,69.818,2200.0
2009-08-04 11:20:00,91.08,91.09,90.87,90.87,4400.0,69.841,69.8486,69.6799,69.6799,4400.0
2009-08-04 11:25:00,90.92,91.05,90.9,90.97,10400.0,69.7183,69.818,69.7029,69.7566,10400.0
2009-08-04 11:30:00,90.99,91.0,90.94,90.98,2600.0,69.772,69.7796,69.7336,69.7643,2600.0
2009-08-04 11:35:00,91.0,91.13,90.95,91.09,7500.0,69.7796,69.8793,69.7413,69.8486,7500.0
2009-08-04 11:40:00,91.1,91.25,91.1,91.23,3400.0,69.8563,69.9713,69.8563,69.956,3400.0
2009-08-04 11:45:00,91.22,91.25,91.2,91.2,2700.0,69.9483,69.9713,69.933,69.933,2700.0
2009-08-04 11:50:00,91.18,91.18,90.97,90.98,4300.0,69.9177,69.9177,69.7566,69.7643,4300.0
2009-08-04 11:55:00,90.99,91.02,90.89,90.92,8100.0,69.772,69.795,69.6953,69.7183,8100.0
2009-08-04 12:00:00,90.93,90.93,90.91,90.92,3300.0,69.726,69.726,69.7106,69.7183,3300.0
2009-08-04 12:05:00,90.98,91.04,90.98,91.03,3400.0,69.7643,69.8103,69.7643,69.8026,3400.0
2009-08-04 12:10:00,91.03,91.07,90.95,90.95,6100.0,69.8026,69.8333,69.7413,69.7413,6100.0
2009-08-04 12:15:00,91.0,91.0,90.93,90.96,3300.0,69.7796,69.7796,69.726,69.749,3300.0
2009-08-04 12:20:00,90.99,91.11,90.99,91.11,4300.0,69.772,69.864,69.772,69.864,4300.0
2009-08-04 12:25:00,91.08,91.13,91.05,91.07,5600.0,69.841,69.8793,69.818,69.8333,5600.0
2009-08-04 12:30:00,91.05,91.09,91.0,91.01,6400.0,69.818,69.8486,69.7796,69.7873,6400.0
2009-08-04 12:35:00,91.02,91.03,90.94,90.94,4000.0,69.795,69.8026,69.7336,69.7336,4000.0
2009-08-04 12:40:00,90.9,90.97,90.9,90.96,1500.0,69.7029,69.7566,69.7029,69.749,1500.0
2009-08-04 12:45:00,90.97,91.06,90.97,91.03,1500.0,69.7566,69.8256,69.7566,69.8026,1500.0
2009-08-04 12:50:00,91.03,91.03,90.92,91.0,3800.0,69.8026,69.8026,69.7183,69.7796,3800.0
2009-08-04 12:55:00,90.97,91.06,90.97,91.03,3500.0,69.7566,69.8256,69.7566,69.8026,3500.0
2009-08-04 13:00:00,91.05,91.09,90.98,90.99,5900.0,69.818,69.8486,69.7643,69.772,5900.0
2009-08-04 13:05:00,91.0,91.03,90.98,90.98,3000.0,69.7796,69.8026,69.7643,69.7643,3000.0
2009-08-04 13:10:00,90.98,91.03,90.98,91.03,3100.0,69.7643,69.8026,69.7643,69.8026,3100.0
2009-08-04 13:15:00,91.02,91.03,90.99,90.99,2300.0,69.795,69.8026,69.772,69.772,2300.0
2009-08-04 13:20:00,90.99,91.05,90.94,91.05,1700.0,69.772,69.818,69.7336,69.818,1700.0
2009-08-04 13:25:00,91.07,91.07,91.0,91.0,3800.0,69.8333,69.8333,69.7796,69.7796,3800.0
2009-08-04 13:30:00,91.0,91.05,91.0,91.01,3800.0,69.7796,69.818,69.7796,69.7873,3800.0
2009-08-04 13:35:00,91.01,91.01,90.92,91.0,3500.0,69.7873,69.7873,69.7183,69.7796,3500.0
2009-08-04 13:40:00,91.0,91.03,90.92,90.92,2300.0,69.7796,69.8026,69.7183,69.7183,2300.0
2009-08-04 13:45:00,90.91,90.97,90.87,90.92,1600.0,69.7106,69.7566,69.6799,69.7183,1600.0
2009-08-04 13:50:00,90.9,90.92,90.73,90.73,3000.0,69.7029,69.7183,69.5726,69.5726,3000.0
2009-08-04 13:55:00,90.77,90.78,90.62,90.67,4400.0,69.6033,69.6109,69.4882,69.5266,4400.0
2009-08-04 14:00:00,90.7,90.72,90.58,90.61,4900.0,69.5496,69.5649,69.4576,69.4806,4900.0
2009-08-04 14:05:00,90.64,90.64,90.5,90.52,4400.0,69.5036,69.5036,69.3962,69.4116,4400.0
2009-08-04 14:10:00,90.57,90.6,90.53,90.53,4100.0,69.4499,69.4729,69.4192,69.4192,4100.0
2009-08-04 14:15:00,90.58,90.6,90.5,90.53,3500.0,69.4576,69.4729,69.3962,69.4192,3500.0
2009-08-04 14:20:00,90.52,90.6,90.5,90.52,3700.0,69.4116,69.4729,69.3962,69.4116,3700.0
2009-08-04 14:25:00,90.57,90.62,90.53,90.56,3800.0,69.4499,69.4882,69.4192,69.4422,3800.0
2009-08-04 14:30:00,90.56,90.73,90.56,90.69,7700.0,69.4422,69.5726,69.4422,69.5419,7700.0
2009-08-04 14:35:00,90.69,90.74,90.66,90.72,2100.0,69.5419,69.5803,69.5189,69.5649,2100.0
2009-08-04 14:40:00,90.68,90.79,90.68,90.73,2900.0,69.5342,69.6186,69.5342,69.5726,2900.0
2009-08-04 14:45:00,90.76,90.77,90.55,90.55,4900.0,69.5956,69.6033,69.4346,69.4346,4900.0
2009-08-04 14:50:00,90.57,90.61,90.49,90.5,7600.0,69.4499,69.4806,69.3886,69.3962,7600.0
2009-08-04 14:55:00,90.5,90.54,90.37,90.37,13800.0,69.3962,69.4269,69.2965,69.2965,13800.0
2009-08-04 15:00:00,90.43,90.53,90.36,90.46,14400.0,69.3425,69.4192,69.2889,69.3656,14400.0
2009-08-04 15:05:00,90.44,90.63,90.42,90.49,11200.0,69.3502,69.4959,69.3349,69.3886,11200.0
2009-08-04 15:10:00,90.49,90.51,90.45,90.46,7300.0,69.3886,69.4039,69.3579,69.3656,7300.0
2009-08-04 15:15:00,90.46,90.47,90.37,90.37,5800.0,69.3656,69.3732,69.2965,69.2965,5800.0
2009-08-04 15:20:00,90.43,90.49,90.37,90.45,10600.0,69.3425,69.3886,69.2965,69.3579,10600.0
2009-08-04 15:25:00,90.44,90.45,90.33,90.37,8000.0,69.3502,69.3579,69.2659,69.2965,8000.0
2009-08-04 15:30:00,90.35,90.41,90.31,90.31,13100.0,69.2812,69.3272,69.2505,69.2505,13100.0
2009-08-04 15:35:00,90.31,90.47,90.31,90.42,10500.0,69.2505,69.3732,69.2505,69.3349,10500.0
2009-08-04 15:40:00,90.43,90.47,90.35,90.4,16500.0,69.3425,69.3732,69.2812,69.3195,16500.0
2009-08-04 15:45:00,90.38,90.43,90.3,90.31,17100.0,69.3042,69.3425,69.2429,69.2505,17100.0
2009-08-04 15:50:00,90.31,90.45,90.31,90.41,28500.0,69.2505,69.3579,69.2505,69.3272,28500.0
2009-08-04 15:55:00,90.4,90.44,90.28,90.43,72300.0,69.3195,69.3502,69.2275,69.3425,72300.0
2009-08-05 09:30:00,90.2,90.55,89.94,90.0,16900.0,69.1662,69.4346,68.9668,69.0128,16900.0
2009-08-05 09:35:00,90.09,90.19,89.98,90.01,6600.0,69.0818,69.1585,68.9975,69.0205,6600.0
2009-08-05 09:40:00,90.1,90.13,89.89,90.08,7100.0,69.0895,69.1125,68.9285,69.0742,7100.0
2009-08-05 09:45:00,90.08,90.11,89.21,89.3,20000.0,69.0742,69.0972,68.407,68.4761,20000.0
2009-08-05 09:50:00,89.3,89.55,89.3,89.54,12700.0,68.4761,68.6678,68.4761,68.6601,12700.0
2009-08-05 09:55:00,89.56,89.57,89.34,89.54,12100.0,68.6754,68.6831,68.5067,68.6601,12100.0
2009-08-05 10:00:00,89.53,89.53,89.01,89.2,17400.0,68.6524,68.6524,68.2537,68.3994,17400.0
2009-08-05 10:05:00,89.17,89.26,89.01,89.12,10500.0,68.3764,68.4454,68.2537,68.338,10500.0
2009-08-05 10:10:00,89.15,89.22,89.03,89.19,13200.0,68.361,68.4147,68.269,68.3917,13200.0
2009-08-05 10:15:00,89.19,89.19,89.01,89.02,10700.0,68.3917,68.3917,68.2537,68.2613,10700.0
2009-08-05 10:20:00,89.03,89.35,88.99,89.32,13300.0,68.269,68.5144,68.2383,68.4914,13300.0
2009-08-05 10:25:00,89.31,89.38,89.1,89.1,6000.0,68.4837,68.5374,68.3227,68.3227,6000.0
2009-08-05 10:30:00,89.1,89.11,88.88,88.94,8300.0,68.3227,68.3304,68.154,68.2,8300.0
2009-08-05 10:35:00,88.93,89.03,88.92,88.93,6600.0,68.1923,68.269,68.1847,68.1923,6600.0
2009-08-05 10:40:00,88.94,89.1,88.94,89.05,9100.0,68.2,68.3227,68.2,68.2844,9100.0
2009-08-05 10:45:00,89.03,89.03,88.82,88.97,9100.0,68.269,68.269,68.108,68.223,9100.0
2009-08-05 10:50:00,88.97,89.13,88.97,89.13,3700.0,68.223,68.3457,68.223,68.3457,3700.0
2009-08-05 10:55:00,89.12,89.19,89.11,89.18,4000.0,68.338,68.3917,68.3304,68.384,4000.0
2009-08-05 11:00:00,89.18,89.2,89.02,89.05,5000.0,68.384,68.3994,68.2613,68.2844,5000.0
2009-08-05 11:05:00,89.05,89.18,89.01,89.18,6200.0,68.2844,68.384,68.2537,68.384,6200.0
2009-08-05 11:10:00,89.17,89.27,89.15,89.27,5200.0,68.3764,68.453,68.361,68.453,5200.0
2009-08-05 11:15:00,89.27,89.33,89.15,89.15,9400.0,68.453,68.4991,68.361,68.361,9400.0
2009-08-05 11:20:00,89.16,89.2,89.03,89.07,2300.0,68.3687,68.3994,68.269,68.2997,2300.0
2009-08-05 11:25:00,89.07,89.14,89.06,89.09,2900.0,68.2997,68.3534,68.292,68.315,2900.0
2009-08-05 11:30:00,89.1,89.1,89.02,89.05,3400.0,68.3227,68.3227,68.2613,68.2844,3400.0
2009-08-05 11:35:00,89.05,89.09,88.8,88.81,7000.0,68.2844,68.315,68.0926,68.1003,7000.0
2009-08-05 11:40:00,88.82,88.82,88.72,88.72,9900.0,68.108,68.108,68.0313,68.0313,9900.0
2009-08-05 11:45:00,88.74,88.77,88.72,88.73,4700.0,68.0466,68.0696,68.0313,68.039,4700.0
2009-08-05 11:50:00,88.73,88.73,88.69,88.72,2500.0,68.039,68.039,68.0083,68.0313,2500.0
2009-08-05 11:55:00,88.72,88.83,88.72,88.83,2600.0,68.0313,68.1157,68.0313,68.1157,2600.0
2009-08-05 12:00:00,88.83,88.88,88.81,88.82,3800.0,68.1157,68.154,68.1003,68.108,3800.0
2009-08-05 12:05:00,88.86,88.91,88.86,88.87,2200.0,68.1387,68.177,68.1387,68.1463,2200.0
2009-08-05 12:10:00,88.87,89.07,88.84,89.07,1800.0,68.1463,68.2997,68.1233,68.2997,1800.0
2009-08-05 12:15:00,89.07,89.15,89.04,89.15,3600.0,68.2997,68.361,68.2767,68.361,3600.0
2009-08-05 12:20:00,89.19,89.25,89.15,89.15,2700.0,68.3917,68.4377,68.361,68.361,2700.0
2009-08-05 12:25:00,89.1,89.11,88.92,88.92,2600.0,68.3227,68.3304,68.1847,68.1847,2600.0
2009-08-05 12:30:00,88.96,89.0,88.96,88.98,1900.0,68.2153,68.246,68.2153,68.2307,1900.0
2009-08-05 12:35:00,88.94,88.94,88.77,88.77,7700.0,68.2,68.2,68.0696,68.0696,7700.0
2009-08-05 12:40:00,88.87,89.05,88.87,88.94,8700.0,68.1463,68.2844,68.1463,68.2,8700.0
2009-08-05 12:45:00,88.97,89.08,88.94,89.08,1900.0,68.223,68.3074,68.2,68.3074,1900.0
2009-08-05 12:50:00,89.08,89.15,89.07,89.08,3700.0,68.3074,68.361,68.2997,68.3074,3700.0
2009-08-05 12:55:00,89.08,89.09,88.95,88.97,2600.0,68.3074,68.315,68.2077,68.223,2600.0
2009-08-05 13:00:00,88.97,89.13,88.97,89.07,8200.0,68.223,68.3457,68.223,68.2997,8200.0
2009-08-05 13:05:00,89.04,89.04,88.91,88.93,2400.0,68.2767,68.2767,68.177,68.1923,2400.0
2009-08-05 13:10:00,88.95,89.02,88.94,89.02,1600.0,68.2077,68.2613,68.2,68.2613,1600.0
2009-08-05 13:15:00,89.0,89.11,89.0,89.09,2600.0,68.246,68.3304,68.246,68.315,2600.0
2009-08-05 13:20:00,89.14,89.19,89.12,89.19,1200.0,68.3534,68.3917,68.338,68.3917,1200.0
2009-08-05 13:25:00,89.22,89.46,89.22,89.46,4100.0,68.4147,68.5987,68.4147,68.5987,4100.0
2009-08-05 13:30:00,89.5,89.52,89.48,89.49,5300.0,68.6294,68.6448,68.6141,68.6217,5300.0
2009-08-05 13:35:00,89.5,89.52,89.49,89.5,1300.0,68.6294,68.6448,68.6217,68.6294,1300.0
2009-08-05 13:40:00,89.49,89.58,89.44,89.47,5000.0,68.6217,68.6908,68.5834,68.6064,5000.0
2009-08-05 13:45:00,89.47,89.47,89.4,89.42,2300.0,68.6064,68.6064,68.5527,68.5681,2300.0
2009-08-05 13:50:00,89.34,89.37,89.3,89.36,2900.0,68.5067,68.5297,68.4761,68.5221,2900.0
2009-08-05 13:55:00,89.34,89.41,89.28,89.29,4200.0,68.5067,68.5604,68.4607,68.4684,4200.0
2009-08-05 14:00:00,89.29,89.31,89.18,89.31,7300.0,68.4684,68.4837,68.384,68.4837,7300.0
2009-08-05 14:05:00,89.36,89.4,89.33,89.33,3600.0,68.5221,68.5527,68.4991,68.4991,3600.0
2009-08-05 14:10:00,89.34,89.36,89.29,89.3,2800.0,68.5067,68.5221,68.4684,68.4761,2800.0
2009-08-05 14:15:00,89.3,89.33,89.27,89.27,4000.0,68.4761,68.4991,68.453,68.453,4000.0
2009-08-05 14:20:00,89.29,89.29,89.22,89.28,3200.0,68.4684,68.4684,68.4147,68.4607,3200.0
2009-08-05 14:25:00,89.28,89.43,89.28,89.39,20800.0,68.4607,68.5757,68.4607,68.5451,20800.0
2009-08-05 14:30:00,89.4,89.47,89.4,89.43,6600.0,68.5527,68.6064,68.5527,68.5757,6600.0
2009-08-05 14:35:00,89.43,89.54,89.4,89.49,38500.0,68.5757,68.6601,68.5527,68.6217,38500.0
2009-08-05 14:40:00,89.49,89.72,89.49,89.69,4900.0,68.6217,68.7981,68.6217,68.7751,4900.0
2009-08-05 14:45:00,89.72,89.81,89.66,89.81,6100.0,68.7981,68.8671,68.7521,68.8671,6100.0
2009-08-05 14:50:00,89.84,89.88,89.74,89.76,4900.0,68.8901,68.9208,68.8134,68.8288,4900.0
2009-08-05 14:55:00,89.73,89.77,89.68,89.75,5500.0,68.8058,68.8365,68.7674,68.8211,5500.0
2009-08-05 15:00:00,89.75,89.78,89.69,89.7,7100.0,68.8211,68.8441,68.7751,68.7828,7100.0
2009-08-05 15:05:00,89.7,89.71,89.67,89.7,2800.0,68.7828,68.7904,68.7598,68.7828,2800.0
2009-08-05 15:10:00,89.69,89.76,89.68,89.71,5100.0,68.7751,68.8288,68.7674,68.7904,5100.0
2009-08-05 15:15:00,89.71,89.77,89.71,89.77,4400.0,68.7904,68.8365,68.7904,68.8365,4400.0
2009-08-05 15:20:00,89.74,89.76,89.71,89.75,4300.0,68.8134,68.8288,68.7904,68.8211,4300.0
2009-08-05 15:25:00,89.75,89.79,89.74,89.74,14800.0,68.8211,68.8518,68.8134,68.8134,14800.0
2009-08-05 15:30:00,89.73,89.73,89.45,89.52,6700.0,68.8058,68.8058,68.5911,68.6448,6700.0
2009-08-05 15:35:00,89.53,89.53,89.29,89.3,27000.0,68.6524,68.6524,68.4684,68.4761,27000.0
2009-08-05 15:40:00,89.31,89.33,89.2,89.32,35200.0,68.4837,68.4991,68.3994,68.4914,35200.0
2009-08-05 15:45:00,89.32,89.33,89.03,89.07,30700.0,68.4914,68.4991,68.269,68.2997,30700.0
2009-08-05 15:50:00,89.06,89.21,89.06,89.11,36100.0,68.292,68.407,68.292,68.3304,36100.0
2009-08-05 15:55:00,89.11,89.22,89.0,89.19,52900.0,68.3304,68.4147,68.246,68.3917,52900.0
2009-08-06 09:30:00,89.1,89.12,88.76,89.12,7400.0,68.6757,68.6911,68.4136,68.6911,7400.0
2009-08-06 09:35:00,89.18,89.18,88.9,89.14,3900.0,68.7373,68.7373,68.5215,68.7065,3900.0
2009-08-06 09:40:00,89.25,89.62,89.25,89.6,16900.0,68.7913,69.0765,68.7913,69.061,16900.0
2009-08-06 09:45:00,89.61,89.61,89.06,89.07,9700.0,69.0688,69.0688,68.6448,68.6525,9700.0
2009-08-06 09:50:00,89.07,89.25,88.9,88.9,5600.0,68.6525,68.7913,68.5215,68.5215,5600.0
2009-08-06 09:55:00,88.82,89.12,88.82,89.08,5900.0,68.4598,68.6911,68.4598,68.6602,5900.0
2009-08-06 10:00:00,89.06,89.06,88.81,89.06,5800.0,68.6448,68.6448,68.4521,68.6448,5800.0
2009-08-06 10:05:00,89.06,89.17,89.01,89.01,5500.0,68.6448,68.7296,68.6063,68.6063,5500.0
2009-08-06 10:10:00,89.04,89.07,88.71,88.81,5100.0,68.6294,68.6525,68.3751,68.4521,5100.0
2009-08-06 10:15:00,88.75,88.75,88.5,88.63,8800.0,68.4059,68.4059,68.2132,68.3134,8800.0
2009-08-06 10:20:00,88.62,88.72,88.61,88.65,13700.0,68.3057,68.3828,68.298,68.3288,13700.0
2009-08-06 10:25:00,88.65,88.65,88.4,88.46,7800.0,68.3288,68.3288,68.1361,68.1824,7800.0
2009-08-06 10:30:00,88.48,88.73,88.47,88.73,9300.0,68.1978,68.3905,68.1901,68.3905,9300.0
2009-08-06 10:35:00,88.72,88.93,88.72,88.88,4100.0,68.3828,68.5446,68.3828,68.5061,4100.0
2009-08-06 10:40:00,88.92,88.98,88.74,88.75,6700.0,68.5369,68.5832,68.3982,68.4059,6700.0
2009-08-06 10:45:00,88.8,88.87,88.73,88.87,1700.0,68.4444,68.4984,68.3905,68.4984,1700.0
2009-08-06 10:50:00,88.82,88.82,88.73,88.77,2600.0,68.4598,68.4598,68.3905,68.4213,2600.0
2009-08-06 10:55:00,88.72,88.79,88.71,88.75,5500.0,68.3828,68.4367,68.3751,68.4059,5500.0
2009-08-06 11:00:00,88.75,88.89,88.71,88.89,5300.0,68.4059,68.5138,68.3751,68.5138,5300.0
2009-08-06 11:05:00,88.89,88.9,88.51,88.51,36700.0,68.5138,68.5215,68.2209,68.2209,36700.0
2009-08-06 11:10:00,88.48,88.67,88.47,88.67,10700.0,68.1978,68.3442,68.1901,68.3442,10700.0
2009-08-06 11:15:00,88.71,88.94,88.65,88.92,11300.0,68.3751,68.5523,68.3288,68.5369,11300.0
2009-08-06 11:20:00,88.95,89.01,88.95,89.0,2900.0,68.56,68.6063,68.56,68.5986,2900.0
2009-08-06 11:25:00,89.0,89.16,89.0,89.12,7300.0,68.5986,68.7219,68.5986,68.6911,7300.0
2009-08-06 11:30:00,89.11,89.12,88.97,88.97,4200.0,68.6834,68.6911,68.5755,68.5755,4200.0
2009-08-06 11:35:00,89.01,89.07,88.96,89.03,2700.0,68.6063,68.6525,68.5678,68.6217,2700.0
2009-08-06 11:40:00,89.03,89.03,89.02,89.03,1200.0,68.6217,68.6217,68.614,68.6217,1200.0
2009-08-06 11:45:00,89.02,89.12,89.02,89.11,3000.0,68.614,68.6911,68.614,68.6834,3000.0
2009-08-06 11:50:00,89.11,89.13,89.09,89.11,3100.0,68.6834,68.6988,68.668,68.6834,3100.0
2009-08-06 11:55:00,89.12,89.12,89.01,89.06,3000.0,68.6911,68.6911,68.6063,68.6448,3000.0
2009-08-06 12:00:00,89.02,89.08,88.93,88.93,3000.0,68.614,68.6602,68.5446,68.5446,3000.0
2009-08-06 12:05:00,88.93,88.93,88.81,88.91,8100.0,68.5446,68.5446,68.4521,68.5292,8100.0
2009-08-06 12:10:00,88.89,88.96,88.78,88.78,22900.0,68.5138,68.5678,68.429,68.429,22900.0
2009-08-06 12:15:00,88.8,88.92,88.8,88.9,6200.0,68.4444,68.5369,68.4444,68.5215,6200.0
2009-08-06 12:20:00,88.91,89.03,88.9,89.03,1600.0,68.5292,68.6217,68.5215,68.6217,1600.0
2009-08-06 12:25:00,89.04,89.06,89.03,89.05,2000.0,68.6294,68.6448,68.6217,68.6371,2000.0
2009-08-06 12:30:00,89.04,89.05,88.95,89.03,3600.0,68.6294,68.6371,68.56,68.6217,3600.0
2009-08-06 12:35:00,89.03,89.12,89.01,89.1,2400.0,68.6217,68.6911,68.6063,68.6757,2400.0
2009-08-06 12:40:00,89.11,89.35,89.11,89.31,4400.0,68.6834,68.8684,68.6834,68.8375,4400.0
2009-08-06 12:45:00,89.31,89.31,89.28,89.31,2300.0,68.8375,68.8375,68.8144,68.8375,2300.0
2009-08-06 12:50:00,89.31,89.31,89.24,89.26,2300.0,68.8375,68.8375,68.7836,68.799,2300.0
2009-08-06 12:55:00,89.22,89.24,89.15,89.2,1300.0,68.7682,68.7836,68.7142,68.7527,1300.0
2009-08-06 13:00:00,89.21,89.21,89.05,89.15,3200.0,68.7604,68.7604,68.6371,68.7142,3200.0
2009-08-06 13:05:00,89.1,89.11,89.06,89.08,4600.0,68.6757,68.6834,68.6448,68.6602,4600.0
2009-08-06 13:10:00,89.08,89.13,89.05,89.11,1600.0,68.6602,68.6988,68.6371,68.6834,1600.0
2009-08-06 13:15:00,89.13,89.15,89.11,89.12,2200.0,68.6988,68.7142,68.6834,68.6911,2200.0
2009-08-06 13:20:00,89.12,89.27,89.12,89.24,1600.0,68.6911,68.8067,68.6911,68.7836,1600.0
2009-08-06 13:25:00,89.25,89.27,89.14,89.17,4400.0,68.7913,68.8067,68.7065,68.7296,4400.0
2009-08-06 13:30:00,89.15,89.32,89.15,89.3,4200.0,68.7142,68.8452,68.7142,68.8298,4200.0
2009-08-06 13:35:00,89.29,89.29,89.26,89.26,2600.0,68.8221,68.8221,68.799,68.799,2600.0
2009-08-06 13:40:00,89.22,89.23,88.97,88.97,6200.0,68.7682,68.7759,68.5755,68.5755,6200.0
2009-08-06 13:45:00,88.97,89.09,88.93,89.04,9400.0,68.5755,68.668,68.5446,68.6294,9400.0
2009-08-06 13:50:00,89.01,89.04,89.01,89.02,4000.0,68.6063,68.6294,68.6063,68.614,4000.0
2009-08-06 13:55:00,89.03,89.08,88.93,88.96,3200.0,68.6217,68.6602,68.5446,68.5678,3200.0
2009-08-06 14:00:00,88.94,88.99,88.73,88.78,3100.0,68.5523,68.5909,68.3905,68.429,3100.0
2009-08-06 14:05:00,88.74,88.76,88.57,88.62,16900.0,68.3982,68.4136,68.2672,68.3057,16900.0
2009-08-06 14:10:00,88.6,88.66,88.48,88.66,13100.0,68.2903,68.3365,68.1978,68.3365,13100.0
2009-08-06 14:15:00,88.66,88.68,88.6,88.68,2600.0,68.3365,68.3519,68.2903,68.3519,2600.0
2009-08-06 14:20:00,88.67,88.7,88.59,88.7,2000.0,68.3442,68.3674,68.2826,68.3674,2000.0
2009-08-06 14:25:00,88.73,88.95,88.73,88.95,8900.0,68.3905,68.56,68.3905,68.56,8900.0
2009-08-06 14:30:00,88.94,89.0,88.84,88.87,8400.0,68.5523,68.5986,68.4753,68.4984,8400.0
2009-08-06 14:35:00,88.87,88.95,88.87,88.94,3700.0,68.4984,68.56,68.4984,68.5523,3700.0
2009-08-06 14:40:00,88.94,88.97,88.83,88.83,2700.0,68.5523,68.5755,68.4676,68.4676,2700.0
2009-08-06 14:45:00,88.86,88.87,88.75,88.8,6000.0,68.4907,68.4984,68.4059,68.4444,6000.0
2009-08-06 14:50:00,88.86,88.91,88.82,88.89,3200.0,68.4907,68.5292,68.4598,68.5138,3200.0
2009-08-06 14:55:00,88.92,89.03,88.92,88.97,5600.0,68.5369,68.6217,68.5369,68.5755,5600.0
2009-08-06 15:00:00,88.93,89.05,88.89,89.05,3500.0,68.5446,68.6371,68.5138,68.6371,3500.0
2009-08-06 15:05:00,89.04,89.1,89.03,89.06,5200.0,68.6294,68.6757,68.6217,68.6448,5200.0
2009-08-06 15:10:00,89.04,89.05,88.96,88.97,4200.0,68.6294,68.6371,68.5678,68.5755,4200.0
2009-08-06 15:15:00,88.97,89.16,88.97,89.12,4100.0,68.5755,68.7219,68.5755,68.6911,4100.0
2009-08-06 15:20:00,89.12,89.29,89.11,89.29,7400.0,68.6911,68.8221,68.6834,68.8221,7400.0
2009-08-06 15:25:00,89.29,89.29,89.15,89.19,6300.0,68.8221,68.8221,68.7142,68.745,6300.0
2009-08-06 15:30:00,89.21,89.23,89.0,89.08,9300.0,68.7604,68.7759,68.5986,68.6602,9300.0
2009-08-06 15:35:00,89.08,89.17,89.04,89.17,9300.0,68.6602,68.7296,68.6294,68.7296,9300.0
2009-08-06 15:40:00,89.15,89.2,89.07,89.13,7900.0,68.7142,68.7527,68.6525,68.6988,7900.0
2009-08-06 15:45:00,89.15,89.22,89.1,89.11,11200.0,68.7142,68.7682,68.6757,68.6834,11200.0
2009-08-06 15:50:00,89.12,89.12,88.95,88.99,11500.0,68.6911,68.6911,68.56,68.5909,11500.0
2009-08-06 15:55:00,88.99,89.12,88.99,89.12,19800.0,68.5909,68.6911,68.5909,68.6911,19800.0
2009-08-07 09:30:00,89.74,89.98,89.61,89.91,3500.0,69.169,69.3539,69.0688,69.3,3500.0
2009-08-07 09:35:00,89.91,89.98,89.53,89.58,4900.0,69.3,69.3539,69.0071,69.0456,4900.0
2009-08-07 09:40:00,89.66,89.82,89.66,89.82,2300.0,69.1073,69.2306,69.1073,69.2306,2300.0
2009-08-07 09:45:00,89.87,89.98,89.86,89.98,3000.0,69.2692,69.3539,69.2614,69.3539,3000.0
2009-08-07 09:50:00,90.0,90.05,89.98,90.05,4500.0,69.3694,69.4079,69.3539,69.4079,4500.0
2009-08-07 09:55:00,90.06,90.17,89.96,89.96,7500.0,69.4156,69.5004,69.3385,69.3385,7500.0
2009-08-07 10:00:00,89.88,89.91,89.19,89.31,12500.0,69.2769,69.3,68.745,68.8375,12500.0
2009-08-07 10:05:00,89.31,89.34,89.16,89.3,4300.0,68.8375,68.8606,68.7219,68.8298,4300.0
2009-08-07 10:10:00,89.27,89.62,89.27,89.54,5300.0,68.8067,69.0765,68.8067,69.0148,5300.0
2009-08-07 10:15:00,89.52,89.67,89.52,89.64,2100.0,68.9994,69.115,68.9994,69.0919,2100.0
2009-08-07 10:20:00,89.67,89.71,89.35,89.68,5400.0,69.115,69.1458,68.8684,69.1227,5400.0
2009-08-07 10:25:00,89.66,89.83,89.64,89.73,3800.0,69.1073,69.2383,69.0919,69.1612,3800.0
2009-08-07 10:30:00,89.76,90.0,89.75,89.98,2300.0,69.1844,69.3694,69.1767,69.3539,2300.0
2009-08-07 10:35:00,90.01,90.45,90.01,90.41,7300.0,69.3771,69.7162,69.3771,69.6854,7300.0
2009-08-07 10:40:00,90.38,90.38,90.17,90.17,6000.0,69.6622,69.6622,69.5004,69.5004,6000.0
2009-08-07 10:45:00,90.17,90.39,90.17,90.35,7200.0,69.5004,69.67,69.5004,69.6391,7200.0
2009-08-07 10:50:00,90.32,90.44,90.32,90.44,9100.0,69.616,69.7085,69.616,69.7085,9100.0
2009-08-07 10:55:00,90.44,90.67,90.42,90.64,6200.0,69.7085,69.8858,69.6931,69.8626,6200.0
2009-08-07 11:00:00,90.6,90.82,90.56,90.82,6000.0,69.8318,70.0014,69.801,70.0014,6000.0
2009-08-07 11:05:00,90.82,90.98,90.82,90.88,3000.0,70.0014,70.1247,70.0014,70.0476,3000.0
2009-08-07 11:10:00,90.88,90.89,90.78,90.8,3200.0,70.0476,70.0553,69.9706,69.986,3200.0
2009-08-07 11:15:00,90.82,90.86,90.79,90.83,4300.0,70.0014,70.0322,69.9783,70.0091,4300.0
2009-08-07 11:20:00,90.8,90.83,90.75,90.75,2600.0,69.986,70.0091,69.9474,69.9474,2600.0
2009-08-07 11:25:00,90.73,90.76,90.66,90.66,3000.0,69.932,69.9551,69.8781,69.8781,3000.0
2009-08-07 11:30:00,90.68,90.7,90.67,90.69,1900.0,69.8935,69.9089,69.8858,69.9012,1900.0
2009-08-07 11:35:00,90.7,90.86,90.7,90.86,2900.0,69.9089,70.0322,69.9089,70.0322,2900.0
2009-08-07 11:40:00,90.85,90.85,90.8,90.85,7400.0,70.0245,70.0245,69.986,70.0245,7400.0
2009-08-07 11:45:00,90.85,90.85,90.66,90.66,3700.0,70.0245,70.0245,69.8781,69.8781,3700.0
2009-08-07 11:50:00,90.67,90.67,90.62,90.65,2900.0,69.8858,69.8858,69.8472,69.8704,2900.0
2009-08-07 11:55:00,90.65,90.8,90.57,90.8,3600.0,69.8704,69.986,69.8087,69.986,3600.0
2009-08-07 12:00:00,90.82,90.86,90.82,90.86,1000.0,70.0014,70.0322,70.0014,70.0322,1000.0
2009-08-07 12:05:00,90.88,90.88,90.87,90.87,1100.0,70.0476,70.0476,70.0399,70.0399,1100.0
2009-08-07 12:10:00,90.85,90.89,90.82,90.85,2600.0,70.0245,70.0553,70.0014,70.0245,2600.0
2009-08-07 12:15:00,90.85,90.85,90.76,90.76,2000.0,70.0245,70.0245,69.9551,69.9551,2000.0
2009-08-07 12:20:00,90.76,90.76,90.74,90.74,1300.0,69.9551,69.9551,69.9397,69.9397,1300.0
2009-08-07 12:25:00,90.74,90.77,90.74,90.76,1800.0,69.9397,69.9628,69.9397,69.9551,1800.0
2009-08-07 12:30:00,90.79,90.8,90.77,90.8,700.0,69.9783,69.986,69.9628,69.986,700.0
2009-08-07 12:35:00,90.81,90.86,90.81,90.86,700.0,69.9937,70.0322,69.9937,70.0322,700.0
2009-08-07 12:40:00,90.85,90.88,90.85,90.88,1000.0,70.0245,70.0476,70.0245,70.0476,1000.0
2009-08-07 12:45:00,90.88,90.94,90.88,90.9,1400.0,70.0476,70.0939,70.0476,70.063,1400.0
2009-08-07 12:50:00,90.91,90.94,90.88,90.92,4000.0,70.0708,70.0939,70.0476,70.0785,4000.0
2009-08-07 12:55:00,90.93,90.94,90.92,90.94,3800.0,70.0862,70.0939,70.0785,70.0939,3800.0
2009-08-07 13:00:00,90.94,91.0,90.94,90.98,5900.0,70.0939,70.1401,70.0939,70.1247,5900.0
2009-08-07 13:05:00,90.99,90.99,90.92,90.95,1300.0,70.1324,70.1324,70.0785,70.1016,1300.0
2009-08-07 13:10:00,90.93,90.98,90.93,90.95,1700.0,70.0862,70.1247,70.0862,70.1016,1700.0
2009-08-07 13:15:00,90.98,91.0,90.97,90.99,2100.0,70.1247,70.1401,70.117,70.1324,2100.0
2009-08-07 13:20:00,90.99,91.07,90.98,91.05,5000.0,70.1324,70.1941,70.1247,70.1787,5000.0
2009-08-07 13:25:00,91.05,91.19,91.0,91.16,3500.0,70.1787,70.2866,70.1401,70.2634,3500.0
2009-08-07 13:30:00,91.2,91.25,91.14,91.17,2100.0,70.2943,70.3328,70.248,70.2712,2100.0
2009-08-07 13:35:00,91.18,91.19,91.18,91.19,900.0,70.2789,70.2866,70.2789,70.2866,900.0
2009-08-07 13:40:00,91.19,91.2,91.17,91.17,900.0,70.2866,70.2943,70.2712,70.2712,900.0
2009-08-07 13:45:00,91.15,91.18,91.15,91.18,6000.0,70.2557,70.2789,70.2557,70.2789,6000.0
2009-08-07 13:50:00,91.19,91.19,91.16,91.17,500.0,70.2866,70.2866,70.2634,70.2712,500.0
2009-08-07 13:55:00,91.15,91.17,91.15,91.17,400.0,70.2557,70.2712,70.2557,70.2712,400.0
2009-08-07 14:00:00,91.17,91.17,91.12,91.12,1700.0,70.2712,70.2712,70.2326,70.2326,1700.0
2009-08-07 14:05:00,91.13,91.15,91.05,91.06,2400.0,70.2403,70.2557,70.1787,70.1864,2400.0
2009-08-07 14:10:00,91.06,91.13,91.06,91.1,3500.0,70.1864,70.2403,70.1864,70.2172,3500.0
2009-08-07 14:15:00,91.11,91.11,91.08,91.08,1300.0,70.2249,70.2249,70.2018,70.2018,1300.0
2009-08-07 14:20:00,91.1,91.1,91.03,91.03,1100.0,70.2172,70.2172,70.1632,70.1632,1100.0
2009-08-07 14:25:00,91.05,91.05,91.0,91.0,5800.0,70.1787,70.1787,70.1401,70.1401,5800.0
2009-08-07 14:30:00,91.01,91.01,91.0,91.01,4100.0,70.1478,70.1478,70.1401,70.1478,4100.0
2009-08-07 14:35:00,91.03,91.07,91.02,91.02,2900.0,70.1632,70.1941,70.1555,70.1555,2900.0
2009-08-07 14:40:00,91.01,91.15,91.01,91.13,1900.0,70.1478,70.2557,70.1478,70.2403,1900.0
2009-08-07 14:45:00,91.15,91.16,91.11,91.16,1700.0,70.2557,70.2634,70.2249,70.2634,1700.0
2009-08-07 14:50:00,91.16,91.16,91.1,91.15,1700.0,70.2634,70.2634,70.2172,70.2557,1700.0
2009-08-07 14:55:00,91.16,91.25,91.15,91.23,3200.0,70.2634,70.3328,70.2557,70.3174,3200.0
2009-08-07 15:00:00,91.22,91.22,91.09,91.09,2900.0,70.3097,70.3097,70.2095,70.2095,2900.0
2009-08-07 15:05:00,91.1,91.1,91.0,91.03,4000.0,70.2172,70.2172,70.1401,70.1632,4000.0
2009-08-07 15:10:00,91.05,91.16,91.05,91.1,2600.0,70.1787,70.2634,70.1787,70.2172,2600.0
2009-08-07 15:15:00,91.12,91.12,91.06,91.07,3400.0,70.2326,70.2326,70.1864,70.1941,3400.0
2009-08-07 15:20:00,91.04,91.06,91.0,91.06,9900.0,70.171,70.1864,70.1401,70.1864,9900.0
2009-08-07 15:25:00,91.07,91.19,91.05,91.19,2300.0,70.1941,70.2866,70.1787,70.2866,2300.0
2009-08-07 15:30:00,91.18,91.27,91.03,91.22,5300.0,70.2789,70.3482,70.1632,70.3097,5300.0
2009-08-07 15:35:00,91.22,91.24,91.05,91.06,4500.0,70.3097,70.3251,70.1787,70.1864,4500.0
2009-08-07 15:40:00,91.08,91.1,91.02,91.06,6100.0,70.2018,70.2172,70.1555,70.1864,6100.0
2009-08-07 15:45:00,91.02,91.05,91.0,91.05,10400.0,70.1555,70.1787,70.1401,70.1787,10400.0
2009-08-07 15:50:00,91.07,91.16,91.05,91.14,9000.0,70.1941,70.2634,70.1787,70.248,9000.0
2009-08-07 15:55:00,91.13,91.13,90.94,90.95,61800.0,70.2403,70.2403,70.0939,70.1016,61800.0
2009-08-10 09:30:00,90.29,90.55,89.8,89.82,15500.0,69.5929,69.7933,69.2152,69.2306,15500.0
2009-08-10 09:35:00,89.82,90.13,89.82,89.84,15100.0,69.2306,69.4696,69.2306,69.246,15100.0
2009-08-10 09:40:00,89.82,90.13,89.76,90.12,4600.0,69.2306,69.4696,69.1844,69.4618,4600.0
2009-08-10 09:45:00,90.07,90.13,89.62,89.67,5000.0,69.4233,69.4696,69.0765,69.115,5000.0
2009-08-10 09:50:00,89.69,89.76,89.63,89.65,5300.0,69.1304,69.1844,69.0842,69.0996,5300.0
2009-08-10 09:55:00,89.68,89.89,89.59,89.59,11200.0,69.1227,69.2846,69.0533,69.0533,11200.0
2009-08-10 10:00:00,89.55,89.55,89.17,89.17,10800.0,69.0225,69.0225,68.7296,68.7296,10800.0
2009-08-10 10:05:00,89.2,89.25,89.16,89.17,9300.0,68.7527,68.7913,68.7219,68.7296,9300.0
2009-08-10 10:10:00,89.18,89.26,89.16,89.18,11900.0,68.7373,68.799,68.7219,68.7373,11900.0
2009-08-10 10:15:00,89.18,89.21,89.0,89.03,6500.0,68.7373,68.7604,68.5986,68.6217,6500.0
2009-08-10 10:20:00,89.07,89.07,88.85,88.86,9600.0,68.6525,68.6525,68.483,68.4907,9600.0
2009-08-10 10:25:00,88.91,89.0,88.89,89.0,9800.0,68.5292,68.5986,68.5138,68.5986,9800.0
2009-08-10 10:30:00,88.99,89.43,88.97,89.31,25800.0,68.5909,68.93,68.5755,68.8375,25800.0
2009-08-10 10:35:00,89.34,89.34,89.17,89.25,4000.0,68.8606,68.8606,68.7296,68.7913,4000.0
2009-08-10 10:40:00,89.25,89.48,89.25,89.48,4400.0,68.7913,68.9686,68.7913,68.9686,4400.0
2009-08-10 10:45:00,89.48,89.51,89.38,89.49,7600.0,68.9686,68.9917,68.8915,68.9763,7600.0
2009-08-10 10:50:00,89.42,89.56,89.4,89.45,15000.0,68.9223,69.0302,68.9069,68.9454,15000.0
2009-08-10 10:55:00,89.51,89.52,89.44,89.51,3000.0,68.9917,68.9994,68.9377,68.9917,3000.0
2009-08-10 11:00:00,89.48,89.52,89.44,89.52,2300.0,68.9686,68.9994,68.9377,68.9994,2300.0
2009-08-10 11:05:00,89.52,89.55,89.51,89.51,3200.0,68.9994,69.0225,68.9917,68.9917,3200.0
2009-08-10 11:10:00,89.52,89.55,89.45,89.45,6500.0,68.9994,69.0225,68.9454,68.9454,6500.0
2009-08-10 11:15:00,89.44,89.44,89.3,89.32,3800.0,68.9377,68.9377,68.8298,68.8452,3800.0
2009-08-10 11:20:00,89.36,89.36,89.08,89.1,13200.0,68.8761,68.8761,68.6602,68.6757,13200.0
2009-08-10 11:25:00,89.1,89.12,89.08,89.11,3100.0,68.6757,68.6911,68.6602,68.6834,3100.0
2009-08-10 11:30:00,89.11,89.19,89.11,89.19,1500.0,68.6834,68.745,68.6834,68.745,1500.0
2009-08-10 11:35:00,89.2,89.21,89.19,89.19,3300.0,68.7527,68.7604,68.745,68.745,3300.0
2009-08-10 11:40:00,89.2,89.22,89.18,89.21,2500.0,68.7527,68.7682,68.7373,68.7604,2500.0
2009-08-10 11:45:00,89.2,89.21,89.11,89.14,1800.0,68.7527,68.7604,68.6834,68.7065,1800.0
2009-08-10 11:50:00,89.14,89.17,89.0,89.0,2700.0,68.7065,68.7296,68.5986,68.5986,2700.0
2009-08-10 11:55:00,88.94,88.97,88.82,88.82,5600.0,68.5523,68.5755,68.4598,68.4598,5600.0
2009-08-10 12:00:00,88.82,88.85,88.79,88.82,5300.0,68.4598,68.483,68.4367,68.4598,5300.0
2009-08-10 12:05:00,88.82,88.87,88.69,88.69,11600.0,68.4598,68.4984,68.3596,68.3596,11600.0
2009-08-10 12:10:00,88.7,88.72,88.69,88.71,2300.0,68.3674,68.3828,68.3596,68.3751,2300.0
2009-08-10 12:15:00,88.7,88.77,88.7,88.76,5200.0,68.3674,68.4213,68.3674,68.4136,5200.0
2009-08-10 12:20:00,88.76,88.77,88.76,88.76,900.0,68.4136,68.4213,68.4136,68.4136,900.0
2009-08-10 12:25:00,88.77,88.77,88.61,88.64,6200.0,68.4213,68.4213,68.298,68.3211,6200.0
2009-08-10 12:30:00,88.67,88.68,88.66,88.68,2700.0,68.3442,68.3519,68.3365,68.3519,2700.0
2009-08-10 12:35:00,88.72,88.74,88.67,88.74,2200.0,68.3828,68.3982,68.3442,68.3982,2200.0
2009-08-10 12:40:00,88.74,88.77,88.61,88.65,4900.0,68.3982,68.4213,68.298,68.3288,4900.0
2009-08-10 12:45:00,88.6,88.71,88.6,88.69,1600.0,68.2903,68.3751,68.2903,68.3596,1600.0
2009-08-10 12:50:00,88.69,88.78,88.69,88.73,3100.0,68.3596,68.429,68.3596,68.3905,3100.0
2009-08-10 12:55:00,88.69,88.69,88.64,88.65,1100.0,68.3596,68.3596,68.3211,68.3288,1100.0
2009-08-10 13:00:00,88.65,88.72,88.65,88.67,2500.0,68.3288,68.3828,68.3288,68.3442,2500.0
2009-08-10 13:05:00,88.7,88.7,88.56,88.58,4400.0,68.3674,68.3674,68.2594,68.2749,4400.0
2009-08-10 13:10:00,88.49,88.55,88.49,88.55,4000.0,68.2055,68.2517,68.2055,68.2517,4000.0
2009-08-10 13:15:00,88.55,88.55,88.46,88.5,5500.0,68.2517,68.2517,68.1824,68.2132,5500.0
2009-08-10 13:20:00,88.5,88.56,88.48,88.49,4000.0,68.2132,68.2594,68.1978,68.2055,4000.0
2009-08-10 13:25:00,88.5,88.58,88.46,88.58,7800.0,68.2132,68.2749,68.1824,68.2749,7800.0
2009-08-10 13:30:00,88.56,88.62,88.54,88.62,3400.0,68.2594,68.3057,68.244,68.3057,3400.0
2009-08-10 13:35:00,88.6,88.6,88.57,88.6,3500.0,68.2903,68.2903,68.2672,68.2903,3500.0
2009-08-10 13:40:00,88.6,88.63,88.58,88.63,1600.0,68.2903,68.3134,68.2749,68.3134,1600.0
2009-08-10 13:45:00,88.65,88.67,88.62,88.67,5500.0,68.3288,68.3442,68.3057,68.3442,5500.0
2009-08-10 13:50:00,88.67,88.69,88.66,88.67,2400.0,68.3442,68.3596,68.3365,68.3442,2400.0
2009-08-10 13:55:00,88.62,88.62,88.55,88.55,3100.0,68.3057,68.3057,68.2517,68.2517,3100.0
2009-08-10 14:00:00,88.54,88.67,88.54,88.65,5900.0,68.244,68.3442,68.244,68.3288,5900.0
2009-08-10 14:05:00,88.64,88.66,88.59,88.6,6100.0,68.3211,68.3365,68.2826,68.2903,6100.0
2009-08-10 14:10:00,88.6,88.6,88.34,88.34,4600.0,68.2903,68.2903,68.0899,68.0899,4600.0
2009-08-10 14:15:00,88.34,88.36,88.19,88.19,2400.0,68.0899,68.1053,67.9743,67.9743,2400.0
2009-08-10 14:20:00,88.19,88.34,88.14,88.32,6500.0,67.9743,68.0899,67.9357,68.0745,6500.0
2009-08-10 14:25:00,88.31,88.41,88.31,88.34,9400.0,68.0668,68.1438,68.0668,68.0899,9400.0
2009-08-10 14:30:00,88.32,88.33,88.3,88.31,2600.0,68.0745,68.0822,68.059,68.0668,2600.0
2009-08-10 14:35:00,88.32,88.44,88.32,88.44,6000.0,68.0745,68.167,68.0745,68.167,6000.0
2009-08-10 14:40:00,88.41,88.55,88.41,88.52,4500.0,68.1438,68.2517,68.1438,68.2286,4500.0
2009-08-10 14:45:00,88.48,88.48,88.44,88.44,600.0,68.1978,68.1978,68.167,68.167,600.0
2009-08-10 14:50:00,88.44,88.46,88.37,88.43,4500.0,68.167,68.1824,68.113,68.1592,4500.0
2009-08-10 14:55:00,88.45,88.52,88.43,88.51,1700.0,68.1747,68.2286,68.1592,68.2209,1700.0
2009-08-10 15:00:00,88.52,88.74,88.51,88.66,4200.0,68.2286,68.3982,68.2209,68.3365,4200.0
2009-08-10 15:05:00,88.64,88.7,88.58,88.7,7900.0,68.3211,68.3674,68.2749,68.3674,7900.0
2009-08-10 15:10:00,88.7,88.71,88.61,88.64,3500.0,68.3674,68.3751,68.298,68.3211,3500.0
2009-08-10 15:15:00,88.67,88.77,88.65,88.72,5000.0,68.3442,68.4213,68.3288,68.3828,5000.0
2009-08-10 15:20:00,88.7,88.73,88.68,88.69,11600.0,68.3674,68.3905,68.3519,68.3596,11600.0
2009-08-10 15:25:00,88.69,88.7,88.65,88.65,1600.0,68.3596,68.3674,68.3288,68.3288,1600.0
2009-08-10 15:30:00,88.67,88.74,88.67,88.72,8600.0,68.3442,68.3982,68.3442,68.3828,8600.0
2009-08-10 15:35:00,88.72,88.84,88.72,88.83,2600.0,68.3828,68.4753,68.3828,68.4676,2600.0
2009-08-10 15:40:00,88.82,88.82,88.71,88.79,5400.0,68.4598,68.4598,68.3751,68.4367,5400.0
2009-08-10 15:45:00,88.82,88.84,88.77,88.82,8000.0,68.4598,68.4753,68.4213,68.4598,8000.0
2009-08-10 15:50:00,88.81,88.81,88.7,88.73,15800.0,68.4521,68.4521,68.3674,68.3905,15800.0
2009-08-10 15:55:00,88.75,88.87,88.68,88.86,36800.0,68.4059,68.4984,68.3519,68.4907,36800.0
2009-08-11 09:30:00,89.07,89.07,88.18,88.18,9900.0,68.6525,68.6525,67.9666,67.9666,9900.0
2009-08-11 09:35:00,88.25,88.32,88.05,88.05,7400.0,68.0205,68.0745,67.8664,67.8664,7400.0
2009-08-11 09:40:00,88.03,88.03,87.74,87.86,6800.0,67.8509,67.8509,67.6274,67.7199,6800.0
2009-08-11 09:45:00,87.83,87.87,87.13,87.3,26900.0,67.6968,67.7276,67.1572,67.2883,26900.0
2009-08-11 09:50:00,87.38,87.57,87.36,87.55,14800.0,67.3499,67.4964,67.3345,67.481,14800.0
2009-08-11 09:55:00,87.62,87.97,87.62,87.89,5100.0,67.5349,67.8047,67.5349,67.743,5100.0
2009-08-11 10:00:00,87.87,87.87,87.41,87.55,9100.0,67.7276,67.7276,67.3731,67.481,9100.0
2009-08-11 10:05:00,87.52,87.73,87.36,87.6,17100.0,67.4578,67.6197,67.3345,67.5195,17100.0
2009-08-11 10:10:00,87.6,87.71,87.53,87.71,4600.0,67.5195,67.6043,67.4656,67.6043,4600.0
2009-08-11 10:15:00,87.68,87.7,87.44,87.54,6500.0,67.5812,67.5966,67.3962,67.4733,6500.0
2009-08-11 10:20:00,87.51,87.64,87.44,87.58,4800.0,67.4501,67.5503,67.3962,67.5041,4800.0
2009-08-11 10:25:00,87.6,87.64,87.43,87.64,10600.0,67.5195,67.5503,67.3885,67.5503,10600.0
2009-08-11 10:30:00,87.58,87.75,87.57,87.68,4700.0,67.5041,67.6351,67.4964,67.5812,4700.0
2009-08-11 10:35:00,87.7,87.76,87.58,87.64,5300.0,67.5966,67.6428,67.5041,67.5503,5300.0
2009-08-11 10:40:00,87.63,87.81,87.63,87.81,4500.0,67.5426,67.6814,67.5426,67.6814,4500.0
2009-08-11 10:45:00,87.79,87.83,87.74,87.75,3200.0,67.666,67.6968,67.6274,67.6351,3200.0
2009-08-11 10:50:00,87.76,87.95,87.76,87.94,5500.0,67.6428,67.7893,67.6428,67.7816,5500.0
2009-08-11 10:55:00,87.91,88.1,87.91,88.1,3600.0,67.7584,67.9049,67.7584,67.9049,3600.0
2009-08-11 11:00:00,88.05,88.05,87.86,87.86,2700.0,67.8664,67.8664,67.7199,67.7199,2700.0
2009-08-11 11:05:00,87.86,87.94,87.84,87.9,700.0,67.7199,67.7816,67.7045,67.7507,700.0
2009-08-11 11:10:00,87.9,87.95,87.84,87.86,2300.0,67.7507,67.7893,67.7045,67.7199,2300.0
2009-08-11 11:15:00,87.86,87.88,87.82,87.86,3100.0,67.7199,67.7353,67.6891,67.7199,3100.0
2009-08-11 11:20:00,87.88,87.91,87.87,87.91,2600.0,67.7353,67.7584,67.7276,67.7584,2600.0
2009-08-11 11:25:00,87.91,88.04,87.86,88.04,2800.0,67.7584,67.8586,67.7199,67.8586,2800.0
2009-08-11 11:30:00,88.06,88.09,88.05,88.05,2300.0,67.8741,67.8972,67.8664,67.8664,2300.0
2009-08-11 11:35:00,88.05,88.05,87.97,88.04,2800.0,67.8664,67.8664,67.8047,67.8586,2800.0
2009-08-11 11:40:00,88.04,88.09,88.03,88.09,1700.0,67.8586,67.8972,67.8509,67.8972,1700.0
2009-08-11 11:45:00,88.11,88.14,88.1,88.1,3300.0,67.9126,67.9357,67.9049,67.9049,3300.0
2009-08-11 11:50:00,88.13,88.13,88.06,88.13,1700.0,67.928,67.928,67.8741,67.928,1700.0
2009-08-11 11:55:00,88.14,88.28,88.13,88.25,5200.0,67.9357,68.0436,67.928,68.0205,5200.0
2009-08-11 12:00:00,88.18,88.19,88.14,88.18,1600.0,67.9666,67.9743,67.9357,67.9666,1600.0
2009-08-11 12:05:00,88.18,88.18,88.15,88.18,1500.0,67.9666,67.9666,67.9434,67.9666,1500.0
2009-08-11 12:10:00,88.16,88.21,88.16,88.19,2200.0,67.9511,67.9897,67.9511,67.9743,2200.0
2009-08-11 12:15:00,88.22,88.27,88.22,88.27,1400.0,67.9974,68.0359,67.9974,68.0359,1400.0
2009-08-11 12:20:00,88.32,88.34,88.29,88.29,1400.0,68.0745,68.0899,68.0513,68.0513,1400.0
2009-08-11 12:25:00,88.27,88.29,88.24,88.29,3700.0,68.0359,68.0513,68.0128,68.0513,3700.0
2009-08-11 12:30:00,88.3,88.34,88.29,88.34,1300.0,68.059,68.0899,68.0513,68.0899,1300.0
2009-08-11 12:35:00,88.32,88.32,88.27,88.3,1500.0,68.0745,68.0745,68.0359,68.059,1500.0
2009-08-11 12:40:00,88.31,88.31,88.26,88.26,2800.0,68.0668,68.0668,68.0282,68.0282,2800.0
2009-08-11 12:45:00,88.24,88.24,88.15,88.15,900.0,68.0128,68.0128,67.9434,67.9434,900.0
2009-08-11 12:50:00,88.16,88.16,87.96,88.0,3200.0,67.9511,67.9511,67.797,67.8278,3200.0
2009-08-11 12:55:00,88.02,88.07,88.02,88.04,1200.0,67.8432,67.8818,67.8432,67.8586,1200.0
2009-08-11 13:00:00,88.03,88.18,88.03,88.16,2100.0,67.8509,67.9666,67.8509,67.9511,2100.0
2009-08-11 13:05:00,88.15,88.17,88.09,88.09,1400.0,67.9434,67.9588,67.8972,67.8972,1400.0
2009-08-11 13:10:00,88.13,88.13,88.01,88.05,1100.0,67.928,67.928,67.8355,67.8664,1100.0
2009-08-11 13:15:00,88.05,88.15,88.05,88.15,1300.0,67.8664,67.9434,67.8664,67.9434,1300.0
2009-08-11 13:20:00,88.13,88.17,88.11,88.17,1900.0,67.928,67.9588,67.9126,67.9588,1900.0
2009-08-11 13:25:00,88.17,88.2,88.13,88.14,2500.0,67.9588,67.982,67.928,67.9357,2500.0
2009-08-11 13:30:00,88.13,88.31,88.13,88.31,1200.0,67.928,68.0668,67.928,68.0668,1200.0
2009-08-11 13:35:00,88.27,88.27,88.26,88.27,1100.0,68.0359,68.0359,68.0282,68.0359,1100.0
2009-08-11 13:40:00,88.26,88.29,88.25,88.29,2600.0,68.0282,68.0513,68.0205,68.0513,2600.0
2009-08-11 13:45:00,88.27,88.34,88.27,88.33,2200.0,68.0359,68.0899,68.0359,68.0822,2200.0
2009-08-11 13:50:00,88.34,88.5,88.34,88.5,9300.0,68.0899,68.2132,68.0899,68.2132,9300.0
2009-08-11 13:55:00,88.5,88.6,88.49,88.54,10600.0,68.2132,68.2903,68.2055,68.244,10600.0
2009-08-11 14:00:00,88.58,88.61,88.57,88.6,3200.0,68.2749,68.298,68.2672,68.2903,3200.0
2009-08-11 14:05:00,88.6,88.92,88.6,88.8,12600.0,68.2903,68.5369,68.2903,68.4444,12600.0
2009-08-11 14:10:00,88.8,88.99,88.77,88.91,18300.0,68.4444,68.5909,68.4213,68.5292,18300.0
2009-08-11 14:15:00,88.91,88.91,88.82,88.82,7600.0,68.5292,68.5292,68.4598,68.4598,7600.0
2009-08-11 14:20:00,88.82,88.86,88.79,88.8,3400.0,68.4598,68.4907,68.4367,68.4444,3400.0
2009-08-11 14:25:00,88.78,88.82,88.71,88.75,2200.0,68.429,68.4598,68.3751,68.4059,2200.0
2009-08-11 14:30:00,88.75,88.79,88.64,88.79,5600.0,68.4059,68.4367,68.3211,68.4367,5600.0
2009-08-11 14:35:00,88.8,88.83,88.75,88.78,4000.0,68.4444,68.4676,68.4059,68.429,4000.0
2009-08-11 14:40:00,88.8,88.83,88.75,88.79,5700.0,68.4444,68.4676,68.4059,68.4367,5700.0
2009-08-11 14:45:00,88.78,88.8,88.66,88.67,3800.0,68.429,68.4444,68.3365,68.3442,3800.0
2009-08-11 14:50:00,88.67,88.84,88.67,88.77,3600.0,68.3442,68.4753,68.3442,68.4213,3600.0
2009-08-11 14:55:00,88.75,88.86,88.75,88.81,2500.0,68.4059,68.4907,68.4059,68.4521,2500.0
2009-08-11 15:00:00,88.82,88.86,88.77,88.86,4400.0,68.4598,68.4907,68.4213,68.4907,4400.0
2009-08-11 15:05:00,88.86,88.96,88.79,88.8,6500.0,68.4907,68.5678,68.4367,68.4444,6500.0
2009-08-11 15:10:00,88.82,88.87,88.69,88.82,7900.0,68.4598,68.4984,68.3596,68.4598,7900.0
2009-08-11 15:15:00,88.79,88.86,88.77,88.78,5200.0,68.4367,68.4907,68.4213,68.429,5200.0
2009-08-11 15:20:00,88.77,88.81,88.69,88.81,5200.0,68.4213,68.4521,68.3596,68.4521,5200.0
2009-08-11 15:25:00,88.81,88.88,88.76,88.76,13600.0,68.4521,68.5061,68.4136,68.4136,13600.0
2009-08-11 15:30:00,88.77,88.83,88.67,88.69,13900.0,68.4213,68.4676,68.3442,68.3596,13900.0
2009-08-11 15:35:00,88.7,88.72,88.66,88.66,11300.0,68.3674,68.3828,68.3365,68.3365,11300.0
2009-08-11 15:40:00,88.67,88.71,88.63,88.7,12900.0,68.3442,68.3751,68.3134,68.3674,12900.0
2009-08-11 15:45:00,88.69,88.82,88.68,88.79,17000.0,68.3596,68.4598,68.3519,68.4367,17000.0
2009-08-11 15:50:00,88.79,88.92,88.74,88.74,60500.0,68.4367,68.5369,68.3982,68.3982,60500.0
2009-08-11 15:55:00,88.74,88.82,88.63,88.65,44900.0,68.3982,68.4598,68.3134,68.3288,44900.0
2009-08-12 09:30:00,88.28,88.33,87.76,88.13,15500.0,68.0436,68.0822,67.6428,67.928,15500.0
2009-08-12 09:35:00,88.1,88.28,88.08,88.28,15800.0,67.9049,68.0436,67.8895,68.0436,15800.0
2009-08-12 09:40:00,88.36,88.44,88.06,88.36,5900.0,68.1053,68.167,67.8741,68.1053,5900.0
2009-08-12 09:45:00,88.42,88.48,88.27,88.34,12000.0,68.1515,68.1978,68.0359,68.0899,12000.0
2009-08-12 09:50:00,88.34,88.37,88.3,88.36,12500.0,68.0899,68.113,68.059,68.1053,12500.0
2009-08-12 09:55:00,88.35,88.41,88.31,88.41,20200.0,68.0976,68.1438,68.0668,68.1438,20200.0
2009-08-12 10:00:00,88.43,89.0,88.43,88.97,10600.0,68.1592,68.5986,68.1592,68.5755,10600.0
2009-08-12 10:05:00,88.98,89.2,88.96,89.14,7200.0,68.5832,68.7527,68.5678,68.7065,7200.0
2009-08-12 10:10:00,89.23,89.26,89.1,89.11,5300.0,68.7759,68.799,68.6757,68.6834,5300.0
2009-08-12 10:15:00,89.1,89.12,88.95,88.95,12600.0,68.6757,68.6911,68.56,68.56,12600.0
2009-08-12 10:20:00,88.96,88.99,88.81,88.91,10500.0,68.5678,68.5909,68.4521,68.5292,10500.0
2009-08-12 10:25:00,88.86,88.93,88.8,88.87,5400.0,68.4907,68.5446,68.4444,68.4984,5400.0
2009-08-12 10:30:00,88.87,88.87,88.71,88.75,7400.0,68.4984,68.4984,68.3751,68.4059,7400.0
2009-08-12 10:35:00,88.74,88.74,88.58,88.58,5700.0,68.3982,68.3982,68.2749,68.2749,5700.0
2009-08-12 10:40:00,88.59,88.6,88.34,88.41,12900.0,68.2826,68.2903,68.0899,68.1438,12900.0
2009-08-12 10:45:00,88.45,88.51,88.45,88.47,6900.0,68.1747,68.2209,68.1747,68.1901,6900.0
2009-08-12 10:50:00,88.47,88.5,88.39,88.49,7300.0,68.1901,68.2132,68.1284,68.2055,7300.0
2009-08-12 10:55:00,88.49,88.5,88.44,88.5,5600.0,68.2055,68.2132,68.167,68.2132,5600.0
2009-08-12 11:00:00,88.5,88.5,88.45,88.45,7400.0,68.2132,68.2132,68.1747,68.1747,7400.0
2009-08-12 11:05:00,88.41,88.41,88.25,88.25,24200.0,68.1438,68.1438,68.0205,68.0205,24200.0
2009-08-12 11:10:00,88.25,88.27,88.22,88.25,9400.0,68.0205,68.0359,67.9974,68.0205,9400.0
2009-08-12 11:15:00,88.24,88.25,88.23,88.24,7900.0,68.0128,68.0205,68.0051,68.0128,7900.0
2009-08-12 11:20:00,88.25,88.25,88.22,88.24,3800.0,68.0205,68.0205,67.9974,68.0128,3800.0
2009-08-12 11:25:00,88.25,88.27,88.22,88.22,3800.0,68.0205,68.0359,67.9974,67.9974,3800.0
2009-08-12 11:30:00,88.23,88.25,88.16,88.2,7100.0,68.0051,68.0205,67.9511,67.982,7100.0
2009-08-12 11:35:00,88.2,88.23,88.16,88.17,3800.0,67.982,68.0051,67.9511,67.9588,3800.0
2009-08-12 11:40:00,88.16,88.18,88.09,88.11,4700.0,67.9511,67.9666,67.8972,67.9126,4700.0
2009-08-12 11:45:00,88.07,88.07,87.98,88.01,18900.0,67.8818,67.8818,67.8124,67.8355,18900.0
2009-08-12 11:50:00,88.04,88.09,87.94,87.94,4100.0,67.8586,67.8972,67.7816,67.7816,4100.0
2009-08-12 11:55:00,87.94,87.98,87.94,87.97,2200.0,67.7816,67.8124,67.7816,67.8047,2200.0
2009-08-12 12:00:00,88.0,88.04,87.84,87.84,16000.0,67.8278,67.8586,67.7045,67.7045,16000.0
2009-08-12 12:05:00,87.84,87.87,87.79,87.8,8600.0,67.7045,67.7276,67.666,67.6737,8600.0
2009-08-12 12:10:00,87.79,87.85,87.79,87.84,5600.0,67.666,67.7122,67.666,67.7045,5600.0
2009-08-12 12:15:00,87.84,87.91,87.84,87.91,3200.0,67.7045,67.7584,67.7045,67.7584,3200.0
2009-08-12 12:20:00,87.92,87.97,87.92,87.96,3600.0,67.7662,67.8047,67.7662,67.797,3600.0
2009-08-12 12:25:00,87.96,88.09,87.96,88.07,2600.0,67.797,67.8972,67.797,67.8818,2600.0
2009-08-12 12:30:00,88.06,88.06,87.99,87.99,6600.0,67.8741,67.8741,67.8201,67.8201,6600.0
2009-08-12 12:35:00,88.0,88.29,88.0,88.29,8700.0,67.8278,68.0513,67.8278,68.0513,8700.0
2009-08-12 12:40:00,88.29,88.32,88.28,88.28,2000.0,68.0513,68.0745,68.0436,68.0436,2000.0
2009-08-12 12:45:00,88.25,88.26,88.15,88.15,4100.0,68.0205,68.0282,67.9434,67.9434,4100.0
2009-08-12 12:50:00,88.15,88.28,88.15,88.27,7000.0,67.9434,68.0436,67.9434,68.0359,7000.0
2009-08-12 12:55:00,88.27,88.36,88.26,88.36,2100.0,68.0359,68.1053,68.0282,68.1053,2100.0
2009-08-12 13:00:00,88.32,88.33,88.06,88.06,21100.0,68.0745,68.0822,67.8741,67.8741,21100.0
2009-08-12 13:05:00,88.07,88.19,88.07,88.18,4400.0,67.8818,67.9743,67.8818,67.9666,4400.0
2009-08-12 13:10:00,88.21,88.32,88.21,88.29,3200.0,67.9897,68.0745,67.9897,68.0513,3200.0
2009-08-12 13:15:00,88.31,88.36,88.31,88.31,2100.0,68.0668,68.1053,68.0668,68.0668,2100.0
2009-08-12 13:20:00,88.31,88.5,88.31,88.5,4500.0,68.0668,68.2132,68.0668,68.2132,4500.0
2009-08-12 13:25:00,88.54,88.55,88.53,88.54,2100.0,68.244,68.2517,68.2363,68.244,2100.0
2009-08-12 13:30:00,88.54,88.54,88.42,88.42,4600.0,68.244,68.244,68.1515,68.1515,4600.0
2009-08-12 13:35:00,88.42,88.46,88.37,88.45,1900.0,68.1515,68.1824,68.113,68.1747,1900.0
2009-08-12 13:40:00,88.45,88.5,88.42,88.5,4500.0,68.1747,68.2132,68.1515,68.2132,4500.0
2009-08-12 13:45:00,88.49,88.55,88.49,88.55,2100.0,68.2055,68.2517,68.2055,68.2517,2100.0
2009-08-12 13:50:00,88.55,88.61,88.55,88.61,2900.0,68.2517,68.298,68.2517,68.298,2900.0
2009-08-12 13:55:00,88.6,88.6,88.49,88.56,5500.0,68.2903,68.2903,68.2055,68.2594,5500.0
2009-08-12 14:00:00,88.53,88.55,88.45,88.45,3600.0,68.2363,68.2517,68.1747,68.1747,3600.0
2009-08-12 14:05:00,88.46,88.53,88.45,88.53,2400.0,68.1824,68.2363,68.1747,68.2363,2400.0
2009-08-12 14:10:00,88.5,88.58,88.5,88.58,4600.0,68.2132,68.2749,68.2132,68.2749,4600.0
2009-08-12 14:15:00,88.56,88.83,88.07,88.2,12000.0,68.2594,68.4676,67.8818,67.982,12000.0
2009-08-12 14:20:00,88.26,88.63,88.26,88.5,7700.0,68.0282,68.3134,68.0282,68.2132,7700.0
2009-08-12 14:25:00,88.54,88.64,88.26,88.3,7200.0,68.244,68.3211,68.0282,68.059,7200.0
2009-08-12 14:30:00,88.3,88.31,88.17,88.3,15700.0,68.059,68.0668,67.9588,68.059,15700.0
2009-08-12 14:35:00,88.28,88.29,88.09,88.12,10500.0,68.0436,68.0513,67.8972,67.9203,10500.0
2009-08-12 14:40:00,88.11,88.11,87.97,88.0,13400.0,67.9126,67.9126,67.8047,67.8278,13400.0
2009-08-12 14:45:00,88.0,88.03,87.96,88.03,10800.0,67.8278,67.8509,67.797,67.8509,10800.0
2009-08-12 14:50:00,88.03,88.29,87.97,88.26,22400.0,67.8509,68.0513,67.8047,68.0282,22400.0
2009-08-12 14:55:00,88.27,88.38,88.09,88.33,45300.0,68.0359,68.1207,67.8972,68.0822,45300.0
2009-08-12 15:00:00,88.33,88.44,88.26,88.29,13800.0,68.0822,68.167,68.0282,68.0513,13800.0
2009-08-12 15:05:00,88.31,88.39,88.24,88.36,16400.0,68.0668,68.1284,68.0128,68.1053,16400.0
2009-08-12 15:10:00,88.38,88.4,88.28,88.32,9800.0,68.1207,68.1361,68.0436,68.0745,9800.0
2009-08-12 15:15:00,88.36,88.57,88.36,88.39,16700.0,68.1053,68.2672,68.1053,68.1284,16700.0
2009-08-12 15:20:00,88.41,88.43,88.18,88.3,14400.0,68.1438,68.1592,67.9666,68.059,14400.0
2009-08-12 15:25:00,88.32,88.39,88.27,88.36,14800.0,68.0745,68.1284,68.0359,68.1053,14800.0
2009-08-12 15:30:00,88.36,88.44,88.31,88.4,20500.0,68.1053,68.167,68.0668,68.1361,20500.0
2009-08-12 15:35:00,88.41,88.46,88.29,88.34,23700.0,68.1438,68.1824,68.0513,68.0899,23700.0
2009-08-12 15:40:00,88.34,88.34,87.92,87.95,34000.0,68.0899,68.0899,67.7662,67.7893,34000.0
2009-08-12 15:45:00,87.95,87.96,87.71,87.72,34500.0,67.7893,67.797,67.6043,67.612,34500.0
2009-08-12 15:50:00,87.71,87.83,87.41,87.41,42000.0,67.6043,67.6968,67.3731,67.3731,42000.0
2009-08-12 15:55:00,87.43,87.72,87.42,87.72,73600.0,67.3885,67.612,67.3808,67.612,73600.0
2009-08-13 09:30:00,87.23,87.92,86.33,86.36,43000.0,67.2343,67.7662,66.5406,66.5637,43000.0
2009-08-13 09:35:00,86.3,86.33,85.81,86.11,17800.0,66.5175,66.5406,66.1398,66.3711,17800.0
2009-08-13 09:40:00,86.17,86.5,86.0,86.44,22900.0,66.4173,66.6717,66.2863,66.6254,22900.0
2009-08-13 09:45:00,86.47,86.55,86.41,86.5,14900.0,66.6485,66.7102,66.6023,66.6717,14900.0
2009-08-13 09:50:00,86.52,86.52,86.0,86.0,19200.0,66.6871,66.6871,66.2863,66.2863,19200.0
2009-08-13 09:55:00,86.0,86.31,85.92,86.22,10700.0,66.2863,66.5252,66.2246,66.4558,10700.0
2009-08-13 10:00:00,86.2,86.63,86.19,86.63,19700.0,66.4404,66.7719,66.4327,66.7719,19700.0
2009-08-13 10:05:00,86.62,86.81,86.52,86.6,22600.0,66.7641,66.9106,66.6871,66.7487,22600.0
2009-08-13 10:10:00,86.58,86.65,86.36,86.38,11400.0,66.7333,66.7873,66.5637,66.5792,11400.0
2009-08-13 10:15:00,86.33,86.43,86.27,86.37,10500.0,66.5406,66.6177,66.4944,66.5715,10500.0
2009-08-13 10:20:00,86.37,86.65,86.37,86.64,9700.0,66.5715,66.7873,66.5715,66.7796,9700.0
2009-08-13 10:25:00,86.63,86.7,86.52,86.66,4700.0,66.7719,66.8258,66.6871,66.795,4700.0
2009-08-13 10:30:00,86.68,86.77,86.62,86.75,7200.0,66.8104,66.8798,66.7641,66.8644,7200.0
2009-08-13 10:35:00,86.77,87.06,86.77,87.05,13900.0,66.8798,67.1033,66.8798,67.0956,13900.0
2009-08-13 10:40:00,87.04,87.4,87.0,87.25,27600.0,67.0879,67.3654,67.057,67.2497,27600.0
2009-08-13 10:45:00,87.25,87.27,87.1,87.16,4400.0,67.2497,67.2652,67.1341,67.1804,4400.0
2009-08-13 10:50:00,87.14,87.15,86.91,87.07,8100.0,67.165,67.1727,66.9877,67.111,8100.0
2009-08-13 10:55:00,87.12,87.3,87.07,87.07,4300.0,67.1495,67.2883,67.111,67.111,4300.0
2009-08-13 11:00:00,87.0,87.1,86.85,87.1,4500.0,67.057,67.1341,66.9414,67.1341,4500.0
2009-08-13 11:05:00,87.13,87.19,87.12,87.18,3500.0,67.1572,67.2035,67.1495,67.1958,3500.0
2009-08-13 11:10:00,87.18,87.26,87.0,87.0,7000.0,67.1958,67.2574,67.057,67.057,7000.0
2009-08-13 11:15:00,87.01,87.01,86.88,86.89,4200.0,67.0648,67.0648,66.9646,66.9723,4200.0
2009-08-13 11:20:00,86.88,86.99,86.88,86.96,4000.0,66.9646,67.0493,66.9646,67.0262,4000.0
2009-08-13 11:25:00,86.97,87.2,86.96,87.2,11200.0,67.0339,67.2112,67.0262,67.2112,11200.0
2009-08-13 11:30:00,87.2,87.2,87.06,87.14,7500.0,67.2112,67.2112,67.1033,67.165,7500.0
2009-08-13 11:35:00,87.12,87.21,87.11,87.21,6900.0,67.1495,67.2189,67.1418,67.2189,6900.0
2009-08-13 11:40:00,87.21,87.21,87.07,87.07,4500.0,67.2189,67.2189,67.111,67.111,4500.0
2009-08-13 11:45:00,87.07,87.11,87.05,87.1,3300.0,67.111,67.1418,67.0956,67.1341,3300.0
2009-08-13 11:50:00,87.08,87.17,87.08,87.1,8300.0,67.1187,67.1881,67.1187,67.1341,8300.0
2009-08-13 11:55:00,87.09,87.19,87.07,87.19,3900.0,67.1264,67.2035,67.111,67.2035,3900.0
2009-08-13 12:00:00,87.19,87.21,87.16,87.17,3400.0,67.2035,67.2189,67.1804,67.1881,3400.0
2009-08-13 12:05:00,87.17,87.3,87.17,87.28,5100.0,67.1881,67.2883,67.1881,67.2729,5100.0
2009-08-13 12:10:00,87.28,87.28,87.26,87.26,3300.0,67.2729,67.2729,67.2574,67.2574,3300.0
2009-08-13 12:15:00,87.26,87.3,87.26,87.29,5500.0,67.2574,67.2883,67.2574,67.2806,5500.0
2009-08-13 12:20:00,87.29,87.3,87.27,87.29,3400.0,67.2806,67.2883,67.2652,67.2806,3400.0
2009-08-13 12:25:00,87.29,87.29,87.24,87.27,4200.0,67.2806,67.2806,67.242,67.2652,4200.0
2009-08-13 12:30:00,87.25,87.3,87.22,87.3,4600.0,67.2497,67.2883,67.2266,67.2883,4600.0
2009-08-13 12:35:00,87.23,87.26,87.22,87.26,2400.0,67.2343,67.2574,67.2266,67.2574,2400.0
2009-08-13 12:40:00,87.27,87.28,87.24,87.25,2800.0,67.2652,67.2729,67.242,67.2497,2800.0
2009-08-13 12:45:00,87.25,87.3,87.25,87.28,4300.0,67.2497,67.2883,67.2497,67.2729,4300.0
2009-08-13 12:50:00,87.29,87.29,87.26,87.26,5000.0,67.2806,67.2806,67.2574,67.2574,5000.0
2009-08-13 12:55:00,87.27,87.29,87.26,87.28,2900.0,67.2652,67.2806,67.2574,67.2729,2900.0
2009-08-13 13:00:00,87.27,87.47,87.24,87.43,15500.0,67.2652,67.4193,67.242,67.3885,15500.0
2009-08-13 13:05:00,87.42,87.47,87.33,87.38,6500.0,67.3808,67.4193,67.3114,67.3499,6500.0
2009-08-13 13:10:00,87.29,87.37,87.13,87.13,9100.0,67.2806,67.3422,67.1572,67.1572,9100.0
2009-08-13 13:15:00,87.12,87.12,87.0,87.07,3400.0,67.1495,67.1495,67.057,67.111,3400.0
2009-08-13 13:20:00,87.07,87.18,87.06,87.14,2100.0,67.111,67.1958,67.1033,67.165,2100.0
2009-08-13 13:25:00,87.11,87.14,87.08,87.09,2600.0,67.1418,67.165,67.1187,67.1264,2600.0
2009-08-13 13:30:00,87.05,87.14,87.0,87.14,3500.0,67.0956,67.165,67.057,67.165,3500.0
2009-08-13 13:35:00,87.13,87.2,87.11,87.2,3600.0,67.1572,67.2112,67.1418,67.2112,3600.0
2009-08-13 13:40:00,87.2,87.25,87.15,87.15,3400.0,67.2112,67.2497,67.1727,67.1727,3400.0
2009-08-13 13:45:00,87.15,87.21,87.15,87.21,3000.0,67.1727,67.2189,67.1727,67.2189,3000.0
2009-08-13 13:50:00,87.19,87.19,86.87,86.88,4700.0,67.2035,67.2035,66.9568,66.9646,4700.0
2009-08-13 13:55:00,86.89,86.99,86.89,86.99,4300.0,66.9723,67.0493,66.9723,67.0493,4300.0
2009-08-13 14:00:00,86.98,87.0,86.77,86.81,7200.0,67.0416,67.057,66.8798,66.9106,7200.0
2009-08-13 14:05:00,86.77,86.78,86.51,86.56,19800.0,66.8798,66.8875,66.6794,66.7179,19800.0
2009-08-13 14:10:00,86.57,86.6,86.54,86.6,4700.0,66.7256,66.7487,66.7025,66.7487,4700.0
2009-08-13 14:15:00,86.58,86.58,86.45,86.53,16800.0,66.7333,66.7333,66.6331,66.6948,16800.0
2009-08-13 14:20:00,86.55,86.71,86.55,86.61,6700.0,66.7102,66.8335,66.7102,66.7564,6700.0
2009-08-13 14:25:00,86.6,86.73,86.58,86.67,5100.0,66.7487,66.8489,66.7333,66.8027,5100.0
2009-08-13 14:30:00,86.71,86.85,86.71,86.83,7400.0,66.8335,66.9414,66.8335,66.926,7400.0
2009-08-13 14:35:00,86.81,86.87,86.67,86.75,8500.0,66.9106,66.9568,66.8027,66.8644,8500.0
2009-08-13 14:40:00,86.8,86.92,86.76,86.9,4700.0,66.9029,66.9954,66.8721,66.98,4700.0
2009-08-13 14:45:00,86.9,86.91,86.82,86.84,8400.0,66.98,66.9877,66.9183,66.9337,8400.0
2009-08-13 14:50:00,86.8,86.83,86.78,86.82,4200.0,66.9029,66.926,66.8875,66.9183,4200.0
2009-08-13 14:55:00,86.85,86.9,86.72,86.72,5500.0,66.9414,66.98,66.8412,66.8412,5500.0
2009-08-13 15:00:00,86.72,86.93,86.72,86.89,6800.0,66.8412,67.0031,66.8412,66.9723,6800.0
2009-08-13 15:05:00,86.91,86.94,86.8,86.94,5600.0,66.9877,67.0108,66.9029,67.0108,5600.0
2009-08-13 15:10:00,86.96,87.15,86.93,87.08,11000.0,67.0262,67.1727,67.0031,67.1187,11000.0
2009-08-13 15:15:00,87.1,87.27,87.09,87.21,13600.0,67.1341,67.2652,67.1264,67.2189,13600.0
2009-08-13 15:20:00,87.22,87.23,87.14,87.15,7600.0,67.2266,67.2343,67.165,67.1727,7600.0
2009-08-13 15:25:00,87.16,87.24,87.14,87.24,9600.0,67.1804,67.242,67.165,67.242,9600.0
2009-08-13 15:30:00,87.26,87.27,87.19,87.19,13600.0,67.2574,67.2652,67.2035,67.2035,13600.0
2009-08-13 15:35:00,87.18,87.21,87.13,87.18,8800.0,67.1958,67.2189,67.1572,67.1958,8800.0
2009-08-13 15:40:00,87.18,87.4,87.18,87.3,24500.0,67.1958,67.3654,67.1958,67.2883,24500.0
2009-08-13 15:45:00,87.3,87.39,87.3,87.35,10000.0,67.2883,67.3576,67.2883,67.3268,10000.0
2009-08-13 15:50:00,87.37,87.45,87.28,87.45,14300.0,67.3422,67.4039,67.2729,67.4039,14300.0
2009-08-13 15:55:00,87.44,87.48,87.32,87.43,26800.0,67.3962,67.427,67.3037,67.3885,26800.0
2009-08-14 09:30:00,88.11,88.11,87.23,87.45,7200.0,67.9126,67.9126,67.2343,67.4039,7200.0
2009-08-14 09:35:00,87.55,87.55,86.91,87.1,4000.0,67.481,67.481,66.9877,67.1341,4000.0
2009-08-14 09:40:00,87.1,87.1,86.6,86.66,6400.0,67.1341,67.1341,66.7487,66.795,6400.0
2009-08-14 09:45:00,86.65,86.67,86.58,86.63,5900.0,66.7873,66.8027,66.7333,66.7719,5900.0
2009-08-14 09:50:00,86.63,86.83,86.6,86.6,6600.0,66.7719,66.926,66.7487,66.7487,6600.0
2009-08-14 09:55:00,86.61,86.61,85.94,86.26,9700.0,66.7564,66.7564,66.24,66.4867,9700.0
2009-08-14 10:00:00,86.25,86.25,85.92,86.02,8300.0,66.479,66.479,66.2246,66.3017,8300.0
2009-08-14 10:05:00,85.98,86.03,85.84,86.01,4200.0,66.2709,66.3094,66.1629,66.294,4200.0
2009-08-14 10:10:00,86.07,86.23,85.99,86.1,8300.0,66.3402,66.4635,66.2786,66.3633,8300.0
2009-08-14 10:15:00,86.1,86.1,85.79,85.9,6700.0,66.3633,66.3633,66.1244,66.2092,6700.0
2009-08-14 10:20:00,85.9,86.05,85.89,86.01,9300.0,66.2092,66.3248,66.2015,66.294,9300.0
2009-08-14 10:25:00,85.98,86.23,85.98,86.18,4100.0,66.2709,66.4635,66.2709,66.425,4100.0
2009-08-14 10:30:00,86.19,86.2,85.86,85.9,6300.0,66.4327,66.4404,66.1784,66.2092,6300.0
2009-08-14 10:35:00,85.89,86.04,85.8,86.04,6700.0,66.2015,66.3171,66.1321,66.3171,6700.0
2009-08-14 10:40:00,86.05,86.26,86.04,86.23,5400.0,66.3248,66.4867,66.3171,66.4635,5400.0
2009-08-14 10:45:00,86.19,86.24,86.08,86.21,2800.0,66.4327,66.4713,66.3479,66.4481,2800.0
2009-08-14 10:50:00,86.16,86.18,85.96,86.12,3700.0,66.4096,66.425,66.2554,66.3788,3700.0
2009-08-14 10:55:00,86.11,86.24,86.06,86.24,6200.0,66.3711,66.4713,66.3325,66.4713,6200.0
2009-08-14 11:00:00,86.26,86.43,86.24,86.43,5000.0,66.4867,66.6177,66.4713,66.6177,5000.0
2009-08-14 11:05:00,86.44,86.49,86.26,86.45,11900.0,66.6254,66.6639,66.4867,66.6331,11900.0
2009-08-14 11:10:00,86.41,86.41,86.27,86.31,5500.0,66.6023,66.6023,66.4944,66.5252,5500.0
2009-08-14 11:15:00,86.3,86.35,86.24,86.25,3100.0,66.5175,66.556,66.4713,66.479,3100.0
2009-08-14 11:20:00,86.26,86.43,86.26,86.43,2800.0,66.4867,66.6177,66.4867,66.6177,2800.0
2009-08-14 11:25:00,86.44,86.44,86.22,86.22,1600.0,66.6254,66.6254,66.4558,66.4558,1600.0
2009-08-14 11:30:00,86.22,86.22,86.02,86.18,3500.0,66.4558,66.4558,66.3017,66.425,3500.0
2009-08-14 11:35:00,86.18,86.32,86.18,86.26,2500.0,66.425,66.5329,66.425,66.4867,2500.0
2009-08-14 11:40:00,86.26,86.3,86.24,86.3,2900.0,66.4867,66.5175,66.4713,66.5175,2900.0
2009-08-14 11:45:00,86.33,86.35,86.26,86.3,2200.0,66.5406,66.556,66.4867,66.5175,2200.0
2009-08-14 11:50:00,86.3,86.3,86.18,86.24,3400.0,66.5175,66.5175,66.425,66.4713,3400.0
2009-08-14 11:55:00,86.27,86.27,86.2,86.21,1300.0,66.4944,66.4944,66.4404,66.4481,1300.0
2009-08-14 12:00:00,86.21,86.21,86.17,86.21,1000.0,66.4481,66.4481,66.4173,66.4481,1000.0
2009-08-14 12:05:00,86.2,86.2,86.07,86.11,2300.0,66.4404,66.4404,66.3402,66.3711,2300.0
2009-08-14 12:10:00,86.07,86.16,86.07,86.11,1500.0,66.3402,66.4096,66.3402,66.3711,1500.0
2009-08-14 12:15:00,86.09,86.2,86.09,86.2,2000.0,66.3556,66.4404,66.3556,66.4404,2000.0
2009-08-14 12:20:00,86.17,86.17,86.1,86.1,1400.0,66.4173,66.4173,66.3633,66.3633,1400.0
2009-08-14 12:25:00,86.09,86.13,86.09,86.1,600.0,66.3556,66.3865,66.3556,66.3633,600.0
2009-08-14 12:30:00,86.1,86.1,85.98,85.98,2000.0,66.3633,66.3633,66.2709,66.2709,2000.0
2009-08-14 12:35:00,86.01,86.05,86.01,86.05,1500.0,66.294,66.3248,66.294,66.3248,1500.0
2009-08-14 12:40:00,86.05,86.09,86.05,86.09,1300.0,66.3248,66.3556,66.3248,66.3556,1300.0
2009-08-14 12:45:00,86.11,86.18,86.11,86.18,900.0,66.3711,66.425,66.3711,66.425,900.0
2009-08-14 12:50:00,86.19,86.25,86.18,86.24,2400.0,66.4327,66.479,66.425,66.4713,2400.0
2009-08-14 12:55:00,86.23,86.33,86.22,86.32,900.0,66.4635,66.5406,66.4558,66.5329,900.0
2009-08-14 13:00:00,86.33,86.34,86.26,86.32,2100.0,66.5406,66.5483,66.4867,66.5329,2100.0
2009-08-14 13:05:00,86.31,86.31,86.21,86.29,900.0,66.5252,66.5252,66.4481,66.5098,900.0
2009-08-14 13:10:00,86.28,86.36,86.27,86.27,9400.0,66.5021,66.5637,66.4944,66.4944,9400.0
2009-08-14 13:15:00,86.27,86.33,86.21,86.29,5500.0,66.4944,66.5406,66.4481,66.5098,5500.0
2009-08-14 13:20:00,86.29,86.3,86.23,86.23,1400.0,66.5098,66.5175,66.4635,66.4635,1400.0
2009-08-14 13:25:00,86.24,86.24,86.16,86.21,1900.0,66.4713,66.4713,66.4096,66.4481,1900.0
2009-08-14 13:30:00,86.26,86.27,86.21,86.27,1000.0,66.4867,66.4944,66.4481,66.4944,1000.0
2009-08-14 13:35:00,86.26,86.27,86.26,86.27,400.0,66.4867,66.4944,66.4867,66.4944,400.0
2009-08-14 13:40:00,86.22,86.27,86.19,86.27,1000.0,66.4558,66.4944,66.4327,66.4944,1000.0
2009-08-14 13:45:00,86.22,86.27,86.19,86.24,1200.0,66.4558,66.4944,66.4327,66.4713,1200.0
2009-08-14 13:50:00,86.25,86.28,86.2,86.2,600.0,66.479,66.5021,66.4404,66.4404,600.0
2009-08-14 13:55:00,86.21,86.28,86.18,86.28,800.0,66.4481,66.5021,66.425,66.5021,800.0
2009-08-14 14:00:00,86.27,86.29,86.26,86.29,1100.0,66.4944,66.5098,66.4867,66.5098,1100.0
2009-08-14 14:05:00,86.25,86.25,86.15,86.18,1800.0,66.479,66.479,66.4019,66.425,1800.0
2009-08-14 14:10:00,86.07,86.22,86.02,86.18,1800.0,66.3402,66.4558,66.3017,66.425,1800.0
2009-08-14 14:15:00,86.19,86.22,86.19,86.22,1700.0,66.4327,66.4558,66.4327,66.4558,1700.0
2009-08-14 14:20:00,86.2,86.24,86.2,86.22,6700.0,66.4404,66.4713,66.4404,66.4558,6700.0
2009-08-14 14:25:00,86.23,86.32,86.23,86.31,6000.0,66.4635,66.5329,66.4635,66.5252,6000.0
2009-08-14 14:30:00,86.31,86.33,86.28,86.33,7300.0,66.5252,66.5406,66.5021,66.5406,7300.0
2009-08-14 14:35:00,86.3,86.38,86.28,86.38,5900.0,66.5175,66.5792,66.5021,66.5792,5900.0
2009-08-14 14:40:00,86.37,86.37,86.28,86.35,7200.0,66.5715,66.5715,66.5021,66.556,7200.0
2009-08-14 14:45:00,86.36,86.46,86.35,86.46,4800.0,66.5637,66.6408,66.556,66.6408,4800.0
2009-08-14 14:50:00,86.46,86.5,86.44,86.5,7900.0,66.6408,66.6717,66.6254,66.6717,7900.0
2009-08-14 14:55:00,86.49,86.5,86.45,86.46,10300.0,66.6639,66.6717,66.6331,66.6408,10300.0
2009-08-14 15:00:00,86.47,86.54,86.47,86.52,4000.0,66.6485,66.7025,66.6485,66.6871,4000.0
2009-08-14 15:05:00,86.53,86.62,86.51,86.51,9400.0,66.6948,66.7641,66.6794,66.6794,9400.0
2009-08-14 15:10:00,86.5,86.5,86.43,86.44,8100.0,66.6717,66.6717,66.6177,66.6254,8100.0
2009-08-14 15:15:00,86.44,86.46,86.43,86.45,6100.0,66.6254,66.6408,66.6177,66.6331,6100.0
2009-08-14 15:20:00,86.44,86.44,86.34,86.38,4300.0,66.6254,66.6254,66.5483,66.5792,4300.0
2009-08-14 15:25:00,86.36,86.36,86.23,86.23,7800.0,66.5637,66.5637,66.4635,66.4635,7800.0
2009-08-14 15:30:00,86.23,86.36,86.23,86.32,6800.0,66.4635,66.5637,66.4635,66.5329,6800.0
2009-08-14 15:35:00,86.28,86.52,86.23,86.51,3900.0,66.5021,66.6871,66.4635,66.6794,3900.0
2009-08-14 15:40:00,86.51,86.61,86.43,86.6,7200.0,66.6794,66.7564,66.6177,66.7487,7200.0
2009-08-14 15:45:00,86.59,86.73,86.58,86.61,8400.0,66.741,66.8489,66.7333,66.7564,8400.0
2009-08-14 15:50:00,86.62,86.63,86.49,86.54,29600.0,66.7641,66.7719,66.6639,66.7025,29600.0
2009-08-14 15:55:00,86.54,86.77,86.54,86.73,62000.0,66.7025,66.8798,66.7025,66.8489,62000.0
2009-08-17 09:30:00,85.71,85.87,85.14,85.34,8600.0,66.0627,66.1861,65.6234,65.7776,8600.0
2009-08-17 09:35:00,85.39,85.51,84.98,85.14,11700.0,65.8161,65.9086,65.5001,65.6234,11700.0
2009-08-17 09:40:00,85.15,85.27,84.51,84.75,19800.0,65.6311,65.7236,65.1378,65.3228,19800.0
2009-08-17 09:45:00,84.75,84.88,84.59,84.83,10500.0,65.3228,65.423,65.1995,65.3845,10500.0
2009-08-17 09:50:00,84.79,85.04,84.71,85.04,13300.0,65.3536,65.5463,65.292,65.5463,13300.0
2009-08-17 09:55:00,84.97,85.47,84.97,85.22,14900.0,65.4924,65.8778,65.4924,65.6851,14900.0
2009-08-17 10:00:00,85.18,85.5,85.12,85.48,14200.0,65.6542,65.9009,65.608,65.8855,14200.0
2009-08-17 10:05:00,85.44,85.61,85.24,85.43,6700.0,65.8546,65.9857,65.7005,65.8469,6700.0
2009-08-17 10:10:00,85.35,85.35,85.1,85.18,8400.0,65.7853,65.7853,65.5926,65.6542,8400.0
2009-08-17 10:15:00,85.17,85.38,85.07,85.38,9800.0,65.6465,65.8084,65.5695,65.8084,9800.0
2009-08-17 10:20:00,85.33,85.39,85.22,85.39,6700.0,65.7699,65.8161,65.6851,65.8161,6700.0
2009-08-17 10:25:00,85.39,85.52,85.32,85.52,4800.0,65.8161,65.9163,65.7621,65.9163,4800.0
2009-08-17 10:30:00,85.52,85.52,85.41,85.48,4300.0,65.9163,65.9163,65.8315,65.8855,4300.0
2009-08-17 10:35:00,85.47,85.5,85.33,85.39,6500.0,65.8778,65.9009,65.7699,65.8161,6500.0
2009-08-17 10:40:00,85.4,85.53,85.34,85.39,4000.0,65.8238,65.924,65.7776,65.8161,4000.0
2009-08-17 10:45:00,85.38,85.39,85.34,85.34,2500.0,65.8084,65.8161,65.7776,65.7776,2500.0
2009-08-17 10:50:00,85.34,85.53,85.31,85.53,8000.0,65.7776,65.924,65.7544,65.924,8000.0
2009-08-17 10:55:00,85.54,85.6,85.46,85.51,8000.0,65.9317,65.978,65.8701,65.9086,8000.0
2009-08-17 11:00:00,85.5,85.52,85.4,85.51,7300.0,65.9009,65.9163,65.8238,65.9086,7300.0
2009-08-17 11:05:00,85.51,85.53,85.45,85.5,5700.0,65.9086,65.924,65.8623,65.9009,5700.0
2009-08-17 11:10:00,85.44,85.61,85.44,85.59,6200.0,65.8546,65.9857,65.8546,65.9703,6200.0
2009-08-17 11:15:00,85.57,85.6,85.53,85.53,10900.0,65.9548,65.978,65.924,65.924,10900.0
2009-08-17 11:20:00,85.43,85.67,85.39,85.67,7100.0,65.8469,66.0319,65.8161,66.0319,7100.0
2009-08-17 11:25:00,85.66,85.87,85.66,85.8,13500.0,66.0242,66.1861,66.0242,66.1321,13500.0
2009-08-17 11:30:00,85.81,85.82,85.78,85.81,3800.0,66.1398,66.1475,66.1167,66.1398,3800.0
2009-08-17 11:35:00,85.74,85.81,85.74,85.81,2700.0,66.0859,66.1398,66.0859,66.1398,2700.0
2009-08-17 11:40:00,85.8,85.83,85.78,85.82,3200.0,66.1321,66.1552,66.1167,66.1475,3200.0
2009-08-17 11:45:00,85.84,85.99,85.83,85.98,13500.0,66.1629,66.2786,66.1552,66.2709,13500.0
2009-08-17 11:50:00,85.99,85.99,85.92,85.98,3900.0,66.2786,66.2786,66.2246,66.2709,3900.0
2009-08-17 11:55:00,85.99,86.25,85.96,86.18,11900.0,66.2786,66.479,66.2554,66.425,11900.0
2009-08-17 12:00:00,86.2,86.2,86.03,86.04,4100.0,66.4404,66.4404,66.3094,66.3171,4100.0
2009-08-17 12:05:00,86.06,86.06,85.84,85.88,2900.0,66.3325,66.3325,66.1629,66.1938,2900.0
2009-08-17 12:10:00,85.86,85.97,85.82,85.92,3000.0,66.1784,66.2631,66.1475,66.2246,3000.0
2009-08-17 12:15:00,85.93,85.99,85.9,85.91,2600.0,66.2323,66.2786,66.2092,66.2169,2600.0
2009-08-17 12:20:00,85.92,85.96,85.9,85.96,2300.0,66.2246,66.2554,66.2092,66.2554,2300.0
2009-08-17 12:25:00,85.94,85.98,85.91,85.98,3900.0,66.24,66.2709,66.2169,66.2709,3900.0
2009-08-17 12:30:00,85.98,85.98,85.95,85.95,1600.0,66.2709,66.2709,66.2477,66.2477,1600.0
2009-08-17 12:35:00,85.94,85.94,85.88,85.94,2500.0,66.24,66.24,66.1938,66.24,2500.0
2009-08-17 12:40:00,85.93,85.99,85.92,85.94,4900.0,66.2323,66.2786,66.2246,66.24,4900.0
2009-08-17 12:45:00,85.94,85.95,85.89,85.89,2300.0,66.24,66.2477,66.2015,66.2015,2300.0
2009-08-17 12:50:00,85.89,86.02,85.89,85.98,3700.0,66.2015,66.3017,66.2015,66.2709,3700.0
2009-08-17 12:55:00,85.99,86.0,85.95,86.0,2600.0,66.2786,66.2863,66.2477,66.2863,2600.0
2009-08-17 13:00:00,85.95,85.95,85.71,85.72,3400.0,66.2477,66.2477,66.0627,66.0705,3400.0
2009-08-17 13:05:00,85.72,85.82,85.71,85.79,8300.0,66.0705,66.1475,66.0627,66.1244,8300.0
2009-08-17 13:10:00,85.8,85.94,85.78,85.93,5500.0,66.1321,66.24,66.1167,66.2323,5500.0
2009-08-17 13:15:00,85.91,86.01,85.91,86.0,6700.0,66.2169,66.294,66.2169,66.2863,6700.0
2009-08-17 13:20:00,85.99,86.01,85.91,85.93,5300.0,66.2786,66.294,66.2169,66.2323,5300.0
2009-08-17 13:25:00,85.94,86.01,85.91,86.01,4300.0,66.24,66.294,66.2169,66.294,4300.0
2009-08-17 13:30:00,86.02,86.15,85.99,86.14,20400.0,66.3017,66.4019,66.2786,66.3942,20400.0
2009-08-17 13:35:00,86.14,86.15,86.06,86.06,6700.0,66.3942,66.4019,66.3325,66.3325,6700.0
2009-08-17 13:40:00,86.05,86.16,86.03,86.16,9100.0,66.3248,66.4096,66.3094,66.4096,9100.0
2009-08-17 13:45:00,86.14,86.14,86.1,86.11,2100.0,66.3942,66.3942,66.3633,66.3711,2100.0
2009-08-17 13:50:00,86.09,86.16,86.08,86.12,6700.0,66.3556,66.4096,66.3479,66.3788,6700.0
2009-08-17 13:55:00,86.12,86.27,86.09,86.22,6600.0,66.3788,66.4944,66.3556,66.4558,6600.0
2009-08-17 14:00:00,86.21,86.28,86.13,86.24,5400.0,66.4481,66.5021,66.3865,66.4713,5400.0
2009-08-17 14:05:00,86.24,86.28,86.23,86.28,5500.0,66.4713,66.5021,66.4635,66.5021,5500.0
2009-08-17 14:10:00,86.28,86.39,86.25,86.32,7600.0,66.5021,66.5869,66.479,66.5329,7600.0
2009-08-17 14:15:00,86.32,86.32,86.27,86.29,4900.0,66.5329,66.5329,66.4944,66.5098,4900.0
2009-08-17 14:20:00,86.3,86.3,86.12,86.16,46500.0,66.5175,66.5175,66.3788,66.4096,46500.0
2009-08-17 14:25:00,86.13,86.28,86.13,86.28,2800.0,66.3865,66.5021,66.3865,66.5021,2800.0
2009-08-17 14:30:00,86.3,86.3,86.17,86.17,2800.0,66.5175,66.5175,66.4173,66.4173,2800.0
2009-08-17 14:35:00,86.15,86.2,86.13,86.19,4200.0,66.4019,66.4404,66.3865,66.4327,4200.0
2009-08-17 14:40:00,86.18,86.19,86.12,86.15,1900.0,66.425,66.4327,66.3788,66.4019,1900.0
2009-08-17 14:45:00,86.15,86.19,86.05,86.05,4500.0,66.4019,66.4327,66.3248,66.3248,4500.0
2009-08-17 14:50:00,86.06,86.06,85.94,85.94,2900.0,66.3325,66.3325,66.24,66.24,2900.0
2009-08-17 14:55:00,85.93,85.98,85.88,85.95,6600.0,66.2323,66.2709,66.1938,66.2477,6600.0
2009-08-17 15:00:00,85.93,85.96,85.84,85.9,6300.0,66.2323,66.2554,66.1629,66.2092,6300.0
2009-08-17 15:05:00,85.92,86.0,85.9,86.0,2300.0,66.2246,66.2863,66.2092,66.2863,2300.0
2009-08-17 15:10:00,86.01,86.03,85.98,86.03,11100.0,66.294,66.3094,66.2709,66.3094,11100.0
2009-08-17 15:15:00,86.04,86.07,86.03,86.04,4100.0,66.3171,66.3402,66.3094,66.3171,4100.0
2009-08-17 15:20:00,86.07,86.07,86.0,86.0,6500.0,66.3402,66.3402,66.2863,66.2863,6500.0
2009-08-17 15:25:00,86.0,86.03,85.95,86.01,24900.0,66.2863,66.3094,66.2477,66.294,24900.0
2009-08-17 15:30:00,86.01,86.15,86.01,86.1,10200.0,66.294,66.4019,66.294,66.3633,10200.0
2009-08-17 15:35:00,86.11,86.16,86.08,86.13,9400.0,66.3711,66.4096,66.3479,66.3865,9400.0
2009-08-17 15:40:00,86.11,86.15,86.0,86.15,17900.0,66.3711,66.4019,66.2863,66.4019,17900.0
2009-08-17 15:45:00,86.17,86.24,85.97,85.98,16900.0,66.4173,66.4713,66.2631,66.2709,16900.0
2009-08-17 15:50:00,85.99,86.11,85.9,85.96,18000.0,66.2786,66.3711,66.2092,66.2554,18000.0
2009-08-17 15:55:00,85.97,86.06,85.92,85.97,27700.0,66.2631,66.3325,66.2246,66.2631,27700.0
2009-08-18 09:30:00,86.47,86.9,86.41,86.79,9300.0,66.6485,66.98,66.6023,66.8952,9300.0
2009-08-18 09:35:00,86.6,86.76,86.54,86.54,5000.0,66.7487,66.8721,66.7025,66.7025,5000.0
2009-08-18 09:40:00,86.61,86.84,86.52,86.71,6400.0,66.7564,66.9337,66.6871,66.8335,6400.0
2009-08-18 09:45:00,86.71,86.8,86.31,86.31,6900.0,66.8335,66.9029,66.5252,66.5252,6900.0
2009-08-18 09:50:00,86.3,86.66,86.23,86.66,5800.0,66.5175,66.795,66.4635,66.795,5800.0
2009-08-18 09:55:00,86.64,86.81,86.6,86.81,7500.0,66.7796,66.9106,66.7487,66.9106,7500.0
2009-08-18 10:00:00,86.79,87.0,86.69,86.91,10700.0,66.8952,67.057,66.8181,66.9877,10700.0
2009-08-18 10:05:00,86.9,86.96,86.73,86.73,5400.0,66.98,67.0262,66.8489,66.8489,5400.0
2009-08-18 10:10:00,86.74,86.82,86.71,86.71,3500.0,66.8566,66.9183,66.8335,66.8335,3500.0
2009-08-18 10:15:00,86.71,86.83,86.71,86.77,5600.0,66.8335,66.926,66.8335,66.8798,5600.0
2009-08-18 10:20:00,86.75,86.89,86.69,86.69,4200.0,66.8644,66.9723,66.8181,66.8181,4200.0
2009-08-18 10:25:00,86.69,86.69,86.44,86.5,4100.0,66.8181,66.8181,66.6254,66.6717,4100.0
2009-08-18 10:30:00,86.5,86.57,86.48,86.54,3900.0,66.6717,66.7256,66.6562,66.7025,3900.0
2009-08-18 10:35:00,86.51,86.7,86.44,86.7,9200.0,66.6794,66.8258,66.6254,66.8258,9200.0
2009-08-18 10:40:00,86.68,86.7,86.55,86.55,5200.0,66.8104,66.8258,66.7102,66.7102,5200.0
2009-08-18 10:45:00,86.58,86.69,86.56,86.66,1700.0,66.7333,66.8181,66.7179,66.795,1700.0
2009-08-18 10:50:00,86.69,86.7,86.55,86.57,3500.0,66.8181,66.8258,66.7102,66.7256,3500.0
2009-08-18 10:55:00,86.56,86.61,86.45,86.45,7500.0,66.7179,66.7564,66.6331,66.6331,7500.0
2009-08-18 11:00:00,86.45,86.49,86.43,86.46,4200.0,66.6331,66.6639,66.6177,66.6408,4200.0
2009-08-18 11:05:00,86.48,86.5,86.42,86.46,6400.0,66.6562,66.6717,66.61,66.6408,6400.0
2009-08-18 11:10:00,86.47,86.55,86.41,86.5,9500.0,66.6485,66.7102,66.6023,66.6717,9500.0
2009-08-18 11:15:00,86.54,86.61,86.53,86.58,3600.0,66.7025,66.7564,66.6948,66.7333,3600.0
2009-08-18 11:20:00,86.6,86.64,86.59,86.64,5100.0,66.7487,66.7796,66.741,66.7796,5100.0
2009-08-18 11:25:00,86.65,86.85,86.65,86.83,4300.0,66.7873,66.9414,66.7873,66.926,4300.0
2009-08-18 11:30:00,86.84,87.03,86.84,86.86,8000.0,66.9337,67.0802,66.9337,66.9491,8000.0
2009-08-18 11:35:00,86.87,86.91,86.87,86.89,1200.0,66.9568,66.9877,66.9568,66.9723,1200.0
2009-08-18 11:40:00,86.9,86.93,86.77,86.93,7400.0,66.98,67.0031,66.8798,67.0031,7400.0
2009-08-18 11:45:00,86.93,87.01,86.9,86.93,4000.0,67.0031,67.0648,66.98,67.0031,4000.0
2009-08-18 11:50:00,86.94,86.95,86.86,86.87,4400.0,67.0108,67.0185,66.9491,66.9568,4400.0
2009-08-18 11:55:00,86.87,86.98,86.86,86.97,3300.0,66.9568,67.0416,66.9491,67.0339,3300.0
2009-08-18 12:00:00,86.97,87.05,86.96,87.05,2300.0,67.0339,67.0956,67.0262,67.0956,2300.0
2009-08-18 12:05:00,87.05,87.14,87.0,87.04,6700.0,67.0956,67.165,67.057,67.0879,6700.0
2009-08-18 12:10:00,87.05,87.05,86.87,86.87,7500.0,67.0956,67.0956,66.9568,66.9568,7500.0
2009-08-18 12:15:00,86.85,86.95,86.81,86.88,3400.0,66.9414,67.0185,66.9106,66.9646,3400.0
2009-08-18 12:20:00,86.88,86.92,86.88,86.92,1700.0,66.9646,66.9954,66.9646,66.9954,1700.0
2009-08-18 12:25:00,86.92,87.02,86.92,87.02,2800.0,66.9954,67.0725,66.9954,67.0725,2800.0
2009-08-18 12:30:00,86.97,87.06,86.97,87.06,2800.0,67.0339,67.1033,67.0339,67.1033,2800.0
2009-08-18 12:35:00,87.08,87.1,87.03,87.05,3800.0,67.1187,67.1341,67.0802,67.0956,3800.0
2009-08-18 12:40:00,87.05,87.26,87.04,87.26,3600.0,67.0956,67.2574,67.0879,67.2574,3600.0
2009-08-18 12:45:00,87.22,87.24,87.07,87.07,3800.0,67.2266,67.242,67.111,67.111,3800.0
2009-08-18 12:50:00,87.12,87.12,87.07,87.09,1800.0,67.1495,67.1495,67.111,67.1264,1800.0
2009-08-18 12:55:00,87.09,87.17,87.09,87.17,1000.0,67.1264,67.1881,67.1264,67.1881,1000.0
2009-08-18 13:00:00,87.21,87.24,87.07,87.11,7900.0,67.2189,67.242,67.111,67.1418,7900.0
2009-08-18 13:05:00,87.12,87.12,87.05,87.05,2300.0,67.1495,67.1495,67.0956,67.0956,2300.0
2009-08-18 13:10:00,87.07,87.07,86.98,86.98,2000.0,67.111,67.111,67.0416,67.0416,2000.0
2009-08-18 13:15:00,87.01,87.03,86.98,86.98,600.0,67.0648,67.0802,67.0416,67.0416,600.0
2009-08-18 13:20:00,86.98,87.14,86.98,87.13,3500.0,67.0416,67.165,67.0416,67.1572,3500.0
2009-08-18 13:25:00,87.1,87.19,87.1,87.19,2600.0,67.1341,67.2035,67.1341,67.2035,2600.0
2009-08-18 13:30:00,87.19,87.2,87.06,87.06,3700.0,67.2035,67.2112,67.1033,67.1033,3700.0
2009-08-18 13:35:00,87.01,87.02,86.96,86.99,2900.0,67.0648,67.0725,67.0262,67.0493,2900.0
2009-08-18 13:40:00,86.99,87.03,86.97,87.03,2600.0,67.0493,67.0802,67.0339,67.0802,2600.0
2009-08-18 13:45:00,87.06,87.12,87.06,87.12,1800.0,67.1033,67.1495,67.1033,67.1495,1800.0
2009-08-18 13:50:00,87.13,87.18,87.13,87.15,2600.0,67.1572,67.1958,67.1572,67.1727,2600.0
2009-08-18 13:55:00,87.14,87.21,87.11,87.21,4600.0,67.165,67.2189,67.1418,67.2189,4600.0
2009-08-18 14:00:00,87.21,87.37,87.21,87.34,2800.0,67.2189,67.3422,67.2189,67.3191,2800.0
2009-08-18 14:05:00,87.36,87.36,87.26,87.26,5600.0,67.3345,67.3345,67.2574,67.2574,5600.0
2009-08-18 14:10:00,87.27,87.28,87.24,87.24,1900.0,67.2652,67.2729,67.242,67.242,1900.0
2009-08-18 14:15:00,87.25,87.29,87.25,87.26,3300.0,67.2497,67.2806,67.2497,67.2574,3300.0
2009-08-18 14:20:00,87.26,87.34,87.25,87.3,5500.0,67.2574,67.3191,67.2497,67.2883,5500.0
2009-08-18 14:25:00,87.31,87.39,87.28,87.39,1600.0,67.296,67.3576,67.2729,67.3576,1600.0
2009-08-18 14:30:00,87.4,87.41,87.26,87.27,6000.0,67.3654,67.3731,67.2574,67.2652,6000.0
2009-08-18 14:35:00,87.25,87.29,87.24,87.26,1800.0,67.2497,67.2806,67.242,67.2574,1800.0
2009-08-18 14:40:00,87.28,87.3,87.22,87.23,4900.0,67.2729,67.2883,67.2266,67.2343,4900.0
2009-08-18 14:45:00,87.24,87.25,87.23,87.24,3000.0,67.242,67.2497,67.2343,67.242,3000.0
2009-08-18 14:50:00,87.24,87.25,87.22,87.23,3800.0,67.242,67.2497,67.2266,67.2343,3800.0
2009-08-18 14:55:00,87.21,87.22,87.11,87.17,5100.0,67.2189,67.2266,67.1418,67.1881,5100.0
2009-08-18 15:00:00,87.19,87.26,87.17,87.19,5200.0,67.2035,67.2574,67.1881,67.2035,5200.0
2009-08-18 15:05:00,87.18,87.23,87.15,87.19,3900.0,67.1958,67.2343,67.1727,67.2035,3900.0
2009-08-18 15:10:00,87.2,87.27,87.19,87.2,3900.0,67.2112,67.2652,67.2035,67.2112,3900.0
2009-08-18 15:15:00,87.19,87.34,87.19,87.33,2200.0,67.2035,67.3191,67.2035,67.3114,2200.0
2009-08-18 15:20:00,87.33,87.42,87.33,87.39,4700.0,67.3114,67.3808,67.3114,67.3576,4700.0
2009-08-18 15:25:00,87.39,87.39,87.3,87.36,4300.0,67.3576,67.3576,67.2883,67.3345,4300.0
2009-08-18 15:30:00,87.35,87.36,87.23,87.28,8400.0,67.3268,67.3345,67.2343,67.2729,8400.0
2009-08-18 15:35:00,87.28,87.3,87.2,87.23,8000.0,67.2729,67.2883,67.2112,67.2343,8000.0
2009-08-18 15:40:00,87.23,87.31,87.23,87.26,7400.0,67.2343,67.296,67.2343,67.2574,7400.0
2009-08-18 15:45:00,87.25,87.33,87.24,87.26,4900.0,67.2497,67.3114,67.242,67.2574,4900.0
2009-08-18 15:50:00,87.26,87.39,87.2,87.21,10400.0,67.2574,67.3576,67.2112,67.2189,10400.0
2009-08-18 15:55:00,87.21,87.22,87.05,87.18,16600.0,67.2189,67.2266,67.0956,67.1958,16600.0
2009-08-19 09:30:00,86.0,86.57,85.59,85.97,15900.0,66.2863,66.7256,65.9703,66.2631,15900.0
2009-08-19 09:35:00,85.96,86.2,85.96,86.13,3200.0,66.2554,66.4404,66.2554,66.3865,3200.0
2009-08-19 09:40:00,86.2,86.48,86.15,86.26,13200.0,66.4404,66.6562,66.4019,66.4867,13200.0
2009-08-19 09:45:00,86.37,86.62,86.14,86.18,11500.0,66.5715,66.7641,66.3942,66.425,11500.0
2009-08-19 09:50:00,86.21,86.25,86.14,86.22,10100.0,66.4481,66.479,66.3942,66.4558,10100.0
2009-08-19 09:55:00,86.18,86.3,86.17,86.24,10000.0,66.425,66.5175,66.4173,66.4713,10000.0
2009-08-19 10:00:00,86.24,86.71,86.24,86.68,7000.0,66.4713,66.8335,66.4713,66.8104,7000.0
2009-08-19 10:05:00,86.71,86.71,86.49,86.54,9900.0,66.8335,66.8335,66.6639,66.7025,9900.0
2009-08-19 10:10:00,86.53,86.53,86.17,86.23,7300.0,66.6948,66.6948,66.4173,66.4635,7300.0
2009-08-19 10:15:00,86.27,86.3,86.16,86.29,5300.0,66.4944,66.5175,66.4096,66.5098,5300.0
2009-08-19 10:20:00,86.25,86.49,86.22,86.49,3300.0,66.479,66.6639,66.4558,66.6639,3300.0
2009-08-19 10:25:00,86.42,86.43,86.17,86.37,38900.0,66.61,66.6177,66.4173,66.5715,38900.0
2009-08-19 10:30:00,86.4,86.78,86.38,86.52,9200.0,66.5946,66.8875,66.5792,66.6871,9200.0
2009-08-19 10:35:00,86.52,86.6,86.39,86.48,8900.0,66.6871,66.7487,66.5869,66.6562,8900.0
2009-08-19 10:40:00,86.49,86.67,86.49,86.58,3000.0,66.6639,66.8027,66.6639,66.7333,3000.0
2009-08-19 10:45:00,86.58,86.58,86.32,86.32,7100.0,66.7333,66.7333,66.5329,66.5329,7100.0
2009-08-19 10:50:00,86.36,86.37,86.31,86.36,2300.0,66.5637,66.5715,66.5252,66.5637,2300.0
2009-08-19 10:55:00,86.32,86.35,86.18,86.27,4500.0,66.5329,66.556,66.425,66.4944,4500.0
2009-08-19 11:00:00,86.29,86.5,86.24,86.5,4900.0,66.5098,66.6717,66.4713,66.6717,4900.0
2009-08-19 11:05:00,86.5,86.61,86.46,86.46,2500.0,66.6717,66.7564,66.6408,66.6408,2500.0
2009-08-19 11:10:00,86.34,86.34,86.25,86.32,1500.0,66.5483,66.5483,66.479,66.5329,1500.0
2009-08-19 11:15:00,86.38,86.42,86.28,86.31,2600.0,66.5792,66.61,66.5021,66.5252,2600.0
2009-08-19 11:20:00,86.3,86.34,86.28,86.3,2700.0,66.5175,66.5483,66.5021,66.5175,2700.0
2009-08-19 11:25:00,86.3,86.4,86.3,86.37,2300.0,66.5175,66.5946,66.5175,66.5715,2300.0
2009-08-19 11:30:00,86.4,86.54,86.39,86.45,2900.0,66.5946,66.7025,66.5869,66.6331,2900.0
2009-08-19 11:35:00,86.45,86.45,86.28,86.34,5600.0,66.6331,66.6331,66.5021,66.5483,5600.0
2009-08-19 11:40:00,86.36,86.47,86.36,86.47,2300.0,66.5637,66.6485,66.5637,66.6485,2300.0
2009-08-19 11:45:00,86.4,86.43,86.28,86.43,6700.0,66.5946,66.6177,66.5021,66.6177,6700.0
2009-08-19 11:50:00,86.47,86.84,86.47,86.84,2700.0,66.6485,66.9337,66.6485,66.9337,2700.0
2009-08-19 11:55:00,86.86,87.01,86.86,86.99,2700.0,66.9491,67.0648,66.9491,67.0493,2700.0
2009-08-19 12:00:00,86.99,87.04,86.86,86.91,3400.0,67.0493,67.0879,66.9491,66.9877,3400.0
2009-08-19 12:05:00,86.92,87.2,86.9,87.2,2800.0,66.9954,67.2112,66.98,67.2112,2800.0
2009-08-19 12:10:00,87.19,87.37,87.1,87.11,3100.0,67.2035,67.3422,67.1341,67.1418,3100.0
2009-08-19 12:15:00,87.1,87.12,87.07,87.07,1900.0,67.1341,67.1495,67.111,67.111,1900.0
2009-08-19 12:20:00,87.08,87.11,87.05,87.11,3900.0,67.1187,67.1418,67.0956,67.1418,3900.0
2009-08-19 12:25:00,87.15,87.15,87.06,87.09,1700.0,67.1727,67.1727,67.1033,67.1264,1700.0
2009-08-19 12:30:00,87.1,87.1,87.03,87.06,6100.0,67.1341,67.1341,67.0802,67.1033,6100.0
2009-08-19 12:35:00,87.07,87.12,87.04,87.1,2700.0,67.111,67.1495,67.0879,67.1341,2700.0
2009-08-19 12:40:00,87.09,87.11,87.02,87.04,3800.0,67.1264,67.1418,67.0725,67.0879,3800.0
2009-08-19 12:45:00,87.03,87.06,87.03,87.06,1500.0,67.0802,67.1033,67.0802,67.1033,1500.0
2009-08-19 12:50:00,87.09,87.16,87.08,87.16,1600.0,67.1264,67.1804,67.1187,67.1804,1600.0
2009-08-19 12:55:00,87.17,87.22,87.17,87.2,1000.0,67.1881,67.2266,67.1881,67.2112,1000.0
2009-08-19 13:00:00,87.19,87.19,87.04,87.06,2600.0,67.2035,67.2035,67.0879,67.1033,2600.0
2009-08-19 13:05:00,87.11,87.27,87.08,87.27,4000.0,67.1418,67.2652,67.1187,67.2652,4000.0
2009-08-19 13:10:00,87.3,87.43,87.3,87.31,2800.0,67.2883,67.3885,67.2883,67.296,2800.0
2009-08-19 13:15:00,87.29,87.42,87.29,87.38,3100.0,67.2806,67.3808,67.2806,67.3499,3100.0
2009-08-19 13:20:00,87.4,87.48,87.35,87.43,3800.0,67.3654,67.427,67.3268,67.3885,3800.0
2009-08-19 13:25:00,87.43,87.53,87.43,87.5,3000.0,67.3885,67.4656,67.3885,67.4424,3000.0
2009-08-19 13:30:00,87.47,87.47,87.32,87.33,1300.0,67.4193,67.4193,67.3037,67.3114,1300.0
2009-08-19 13:35:00,87.36,87.45,87.36,87.45,2100.0,67.3345,67.4039,67.3345,67.4039,2100.0
2009-08-19 13:40:00,87.46,87.49,87.37,87.44,3300.0,67.4116,67.4347,67.3422,67.3962,3300.0
2009-08-19 13:45:00,87.44,87.44,87.33,87.37,2200.0,67.3962,67.3962,67.3114,67.3422,2200.0
2009-08-19 13:50:00,87.39,87.46,87.39,87.46,3200.0,67.3576,67.4116,67.3576,67.4116,3200.0
2009-08-19 13:55:00,87.42,87.49,87.42,87.42,1900.0,67.3808,67.4347,67.3808,67.3808,1900.0
2009-08-19 14:00:00,87.46,87.48,87.39,87.43,2900.0,67.4116,67.427,67.3576,67.3885,2900.0
2009-08-19 14:05:00,87.47,87.49,87.41,87.45,2900.0,67.4193,67.4347,67.3731,67.4039,2900.0
2009-08-19 14:10:00,87.45,87.46,87.33,87.43,1700.0,67.4039,67.4116,67.3114,67.3885,1700.0
2009-08-19 14:15:00,87.43,87.43,87.37,87.4,2300.0,67.3885,67.3885,67.3422,67.3654,2300.0
2009-08-19 14:20:00,87.42,87.44,87.35,87.35,2400.0,67.3808,67.3962,67.3268,67.3268,2400.0
2009-08-19 14:25:00,87.33,87.34,87.26,87.33,2500.0,67.3114,67.3191,67.2574,67.3114,2500.0
2009-08-19 14:30:00,87.32,87.32,87.17,87.18,1700.0,67.3037,67.3037,67.1881,67.1958,1700.0
2009-08-19 14:35:00,87.19,87.21,87.12,87.14,2100.0,67.2035,67.2189,67.1495,67.165,2100.0
2009-08-19 14:40:00,87.12,87.22,87.12,87.19,3400.0,67.1495,67.2266,67.1495,67.2035,3400.0
2009-08-19 14:45:00,87.2,87.22,87.1,87.13,9100.0,67.2112,67.2266,67.1341,67.1572,9100.0
2009-08-19 14:50:00,87.13,87.15,87.11,87.15,4700.0,67.1572,67.1727,67.1418,67.1727,4700.0
2009-08-19 14:55:00,87.15,87.17,87.05,87.09,18600.0,67.1727,67.1881,67.0956,67.1264,18600.0
2009-08-19 15:00:00,87.07,87.08,86.96,87.06,4700.0,67.111,67.1187,67.0262,67.1033,4700.0
2009-08-19 15:05:00,87.06,87.06,86.83,86.87,8500.0,67.1033,67.1033,66.926,66.9568,8500.0
2009-08-19 15:10:00,86.87,86.9,86.79,86.9,7500.0,66.9568,66.98,66.8952,66.98,7500.0
2009-08-19 15:15:00,86.9,86.95,86.84,86.94,4900.0,66.98,67.0185,66.9337,67.0108,4900.0
2009-08-19 15:20:00,86.96,87.0,86.86,86.94,3100.0,67.0262,67.057,66.9491,67.0108,3100.0
2009-08-19 15:25:00,86.94,86.97,86.86,86.95,4000.0,67.0108,67.0339,66.9491,67.0185,4000.0
2009-08-19 15:30:00,86.94,86.94,86.86,86.86,3800.0,67.0108,67.0108,66.9491,66.9491,3800.0
2009-08-19 15:35:00,86.88,86.99,86.88,86.96,12000.0,66.9646,67.0493,66.9646,67.0262,12000.0
2009-08-19 15:40:00,86.96,87.03,86.88,86.9,7200.0,67.0262,67.0802,66.9646,66.98,7200.0
2009-08-19 15:45:00,86.9,86.95,86.85,86.86,4800.0,66.98,67.0185,66.9414,66.9491,4800.0
2009-08-19 15:50:00,86.9,87.07,86.9,87.06,6300.0,66.98,67.111,66.98,67.1033,6300.0
2009-08-19 15:55:00,87.07,87.15,87.04,87.09,12600.0,67.111,67.1727,67.0879,67.1264,12600.0
2009-08-20 09:30:00,87.32,87.32,86.84,86.94,5200.0,67.3037,67.3037,66.9337,67.0108,5200.0
2009-08-20 09:35:00,86.92,87.35,86.92,87.0,6100.0,66.9954,67.3268,66.9954,67.057,6100.0
2009-08-20 09:40:00,87.12,87.26,87.0,87.0,5600.0,67.1495,67.2574,67.057,67.057,5600.0
2009-08-20 09:45:00,87.04,87.09,87.0,87.03,4300.0,67.0879,67.1264,67.057,67.0802,4300.0
2009-08-20 09:50:00,87.01,87.15,87.01,87.05,5500.0,67.0648,67.1727,67.0648,67.0956,5500.0
2009-08-20 09:55:00,87.08,87.36,87.06,87.36,7200.0,67.1187,67.3345,67.1033,67.3345,7200.0
2009-08-20 10:00:00,87.37,87.5,87.35,87.47,6600.0,67.3422,67.4424,67.3268,67.4193,6600.0
2009-08-20 10:05:00,87.47,87.47,87.2,87.2,3600.0,67.4193,67.4193,67.2112,67.2112,3600.0
2009-08-20 10:10:00,87.2,87.36,87.2,87.36,3200.0,67.2112,67.3345,67.2112,67.3345,3200.0
2009-08-20 10:15:00,87.35,87.48,87.28,87.44,3300.0,67.3268,67.427,67.2729,67.3962,3300.0
2009-08-20 10:20:00,87.44,87.56,87.42,87.54,5900.0,67.3962,67.4887,67.3808,67.4733,5900.0
2009-08-20 10:25:00,87.57,87.57,87.45,87.51,3900.0,67.4964,67.4964,67.4039,67.4501,3900.0
2009-08-20 10:30:00,87.57,87.72,87.57,87.7,7200.0,67.4964,67.612,67.4964,67.5966,7200.0
2009-08-20 10:35:00,87.7,87.76,87.66,87.73,5100.0,67.5966,67.6428,67.5658,67.6197,5100.0
2009-08-20 10:40:00,87.75,88.0,87.75,87.93,6400.0,67.6351,67.8278,67.6351,67.7739,6400.0
2009-08-20 10:45:00,87.91,87.98,87.91,87.96,3700.0,67.7584,67.8124,67.7584,67.797,3700.0
2009-08-20 10:50:00,87.96,87.96,87.88,87.88,5700.0,67.797,67.797,67.7353,67.7353,5700.0
2009-08-20 10:55:00,87.89,87.97,87.89,87.92,6500.0,67.743,67.8047,67.743,67.7662,6500.0
2009-08-20 11:00:00,87.92,87.92,87.78,87.79,4100.0,67.7662,67.7662,67.6582,67.666,4100.0
2009-08-20 11:05:00,87.77,87.78,87.64,87.68,3200.0,67.6505,67.6582,67.5503,67.5812,3200.0
2009-08-20 11:10:00,87.71,87.79,87.66,87.79,2900.0,67.6043,67.666,67.5658,67.666,2900.0
2009-08-20 11:15:00,87.83,87.84,87.77,87.84,4200.0,67.6968,67.7045,67.6505,67.7045,4200.0
2009-08-20 11:20:00,87.84,87.91,87.8,87.91,9500.0,67.7045,67.7584,67.6737,67.7584,9500.0
2009-08-20 11:25:00,87.89,87.95,87.88,87.9,4400.0,67.743,67.7893,67.7353,67.7507,4400.0
2009-08-20 11:30:00,87.92,87.97,87.86,87.87,2900.0,67.7662,67.8047,67.7199,67.7276,2900.0
2009-08-20 11:35:00,87.89,87.89,87.75,87.79,6100.0,67.743,67.743,67.6351,67.666,6100.0
2009-08-20 11:40:00,87.8,87.81,87.78,87.78,2400.0,67.6737,67.6814,67.6582,67.6582,2400.0
2009-08-20 11:45:00,87.79,87.83,87.79,87.8,2400.0,67.666,67.6968,67.666,67.6737,2400.0
2009-08-20 11:50:00,87.81,87.88,87.73,87.78,6000.0,67.6814,67.7353,67.6197,67.6582,6000.0
2009-08-20 11:55:00,87.79,87.81,87.79,87.79,1100.0,67.666,67.6814,67.666,67.666,1100.0
2009-08-20 12:00:00,87.81,87.89,87.81,87.89,3800.0,67.6814,67.743,67.6814,67.743,3800.0
2009-08-20 12:05:00,87.88,87.97,87.88,87.94,4200.0,67.7353,67.8047,67.7353,67.7816,4200.0
2009-08-20 12:10:00,87.94,87.94,87.84,87.9,3300.0,67.7816,67.7816,67.7045,67.7507,3300.0
2009-08-20 12:15:00,87.91,87.97,87.87,87.88,5000.0,67.7584,67.8047,67.7276,67.7353,5000.0
2009-08-20 12:20:00,87.87,87.9,87.84,87.85,1800.0,67.7276,67.7507,67.7045,67.7122,1800.0
2009-08-20 12:25:00,87.83,87.89,87.81,87.89,1500.0,67.6968,67.743,67.6814,67.743,1500.0
2009-08-20 12:30:00,87.9,87.93,87.88,87.9,2600.0,67.7507,67.7739,67.7353,67.7507,2600.0
2009-08-20 12:35:00,87.88,87.92,87.8,87.92,2300.0,67.7353,67.7662,67.6737,67.7662,2300.0
2009-08-20 12:40:00,87.92,87.98,87.9,87.96,2500.0,67.7662,67.8124,67.7507,67.797,2500.0
2009-08-20 12:45:00,87.96,87.99,87.87,87.99,5300.0,67.797,67.8201,67.7276,67.8201,5300.0
2009-08-20 12:50:00,87.99,88.01,87.98,88.01,1900.0,67.8201,67.8355,67.8124,67.8355,1900.0
2009-08-20 12:55:00,88.02,88.04,88.01,88.04,2200.0,67.8432,67.8586,67.8355,67.8586,2200.0
2009-08-20 13:00:00,88.05,88.05,87.97,87.98,3000.0,67.8664,67.8664,67.8047,67.8124,3000.0
2009-08-20 13:05:00,87.98,88.02,87.96,87.96,4400.0,67.8124,67.8432,67.797,67.797,4400.0
2009-08-20 13:10:00,87.96,87.99,87.93,87.98,2400.0,67.797,67.8201,67.7739,67.8124,2400.0
2009-08-20 13:15:00,87.97,88.0,87.96,87.98,3000.0,67.8047,67.8278,67.797,67.8124,3000.0
2009-08-20 13:20:00,87.98,88.03,87.96,88.01,9700.0,67.8124,67.8509,67.797,67.8355,9700.0
2009-08-20 13:25:00,88.0,88.03,87.97,87.97,6100.0,67.8278,67.8509,67.8047,67.8047,6100.0
2009-08-20 13:30:00,87.97,88.02,87.92,88.02,4400.0,67.8047,67.8432,67.7662,67.8432,4400.0
2009-08-20 13:35:00,88.03,88.07,88.0,88.0,4900.0,67.8509,67.8818,67.8278,67.8278,4900.0
2009-08-20 13:40:00,88.0,88.0,87.85,87.96,3700.0,67.8278,67.8278,67.7122,67.797,3700.0
2009-08-20 13:45:00,87.98,88.01,87.93,87.93,3900.0,67.8124,67.8355,67.7739,67.7739,3900.0
2009-08-20 13:50:00,87.95,88.02,87.94,88.02,5900.0,67.7893,67.8432,67.7816,67.8432,5900.0
2009-08-20 13:55:00,88.0,88.03,87.99,88.01,5200.0,67.8278,67.8509,67.8201,67.8355,5200.0
2009-08-20 14:00:00,88.03,88.09,87.97,88.09,4400.0,67.8509,67.8972,67.8047,67.8972,4400.0
2009-08-20 14:05:00,88.07,88.07,87.99,87.99,2000.0,67.8818,67.8818,67.8201,67.8201,2000.0
2009-08-20 14:10:00,88.0,88.07,87.98,88.04,2700.0,67.8278,67.8818,67.8124,67.8586,2700.0
2009-08-20 14:15:00,88.03,88.03,87.96,87.98,5100.0,67.8509,67.8509,67.797,67.8124,5100.0
2009-08-20 14:20:00,87.98,88.04,87.98,88.04,5000.0,67.8124,67.8586,67.8124,67.8586,5000.0
2009-08-20 14:25:00,88.05,88.09,88.03,88.05,4400.0,67.8664,67.8972,67.8509,67.8664,4400.0
2009-08-20 14:30:00,88.05,88.06,87.98,88.04,2700.0,67.8664,67.8741,67.8124,67.8586,2700.0
2009-08-20 14:35:00,88.04,88.09,88.01,88.05,5300.0,67.8586,67.8972,67.8355,67.8664,5300.0
2009-08-20 14:40:00,88.04,88.06,88.0,88.01,3900.0,67.8586,67.8741,67.8278,67.8355,3900.0
2009-08-20 14:45:00,88.01,88.03,87.98,88.0,2300.0,67.8355,67.8509,67.8124,67.8278,2300.0
2009-08-20 14:50:00,87.99,88.09,87.99,88.08,2600.0,67.8201,67.8972,67.8201,67.8895,2600.0
2009-08-20 14:55:00,88.08,88.13,88.05,88.09,3100.0,67.8895,67.928,67.8664,67.8972,3100.0
2009-08-20 15:00:00,88.08,88.18,88.06,88.17,4800.0,67.8895,67.9666,67.8741,67.9588,4800.0
2009-08-20 15:05:00,88.17,88.34,88.17,88.31,9500.0,67.9588,68.0899,67.9588,68.0668,9500.0
2009-08-20 15:10:00,88.31,88.39,88.31,88.36,6900.0,68.0668,68.1284,68.0668,68.1053,6900.0
2009-08-20 15:15:00,88.36,88.39,88.34,88.38,3900.0,68.1053,68.1284,68.0899,68.1207,3900.0
2009-08-20 15:20:00,88.37,88.44,88.36,88.4,6400.0,68.113,68.167,68.1053,68.1361,6400.0
2009-08-20 15:25:00,88.39,88.43,88.38,88.38,3700.0,68.1284,68.1592,68.1207,68.1207,3700.0
2009-08-20 15:30:00,88.38,88.56,88.38,88.38,12900.0,68.1207,68.2594,68.1207,68.1207,12900.0
2009-08-20 15:35:00,88.41,88.43,88.36,88.4,6700.0,68.1438,68.1592,68.1053,68.1361,6700.0
2009-08-20 15:40:00,88.41,88.49,88.29,88.29,15300.0,68.1438,68.2055,68.0513,68.0513,15300.0
2009-08-20 15:45:00,88.3,88.37,88.24,88.28,10200.0,68.059,68.113,68.0128,68.0436,10200.0
2009-08-20 15:50:00,88.27,88.32,88.22,88.32,15800.0,68.0359,68.0745,67.9974,68.0745,15800.0
2009-08-20 15:55:00,88.32,88.42,88.32,88.33,20200.0,68.0745,68.1515,68.0745,68.0822,20200.0
2009-08-21 09:30:00,89.14,89.34,88.67,88.76,89800.0,68.7065,68.8606,68.3442,68.4136,89800.0
2009-08-21 09:35:00,88.76,89.1,88.57,88.77,11500.0,68.4136,68.6757,68.2672,68.4213,11500.0
2009-08-21 09:40:00,88.6,88.71,88.4,88.42,9500.0,68.2903,68.3751,68.1361,68.1515,9500.0
2009-08-21 09:45:00,88.42,88.5,88.19,88.26,6200.0,68.1515,68.2132,67.9743,68.0282,6200.0
2009-08-21 09:50:00,88.27,88.27,88.12,88.27,9700.0,68.0359,68.0359,67.9203,68.0359,9700.0
2009-08-21 09:55:00,88.24,88.51,88.24,88.49,7700.0,68.0128,68.2209,68.0128,68.2055,7700.0
2009-08-21 10:00:00,88.52,89.43,88.52,89.43,20400.0,68.2286,68.93,68.2286,68.93,20400.0
2009-08-21 10:05:00,89.44,89.48,89.34,89.37,7300.0,68.9377,68.9686,68.8606,68.8838,7300.0
2009-08-21 10:10:00,89.35,89.69,89.26,89.65,4000.0,68.8684,69.1304,68.799,69.0996,4000.0
2009-08-21 10:15:00,89.7,89.93,89.7,89.79,14100.0,69.1381,69.3154,69.1381,69.2075,14100.0
2009-08-21 10:20:00,89.77,89.77,89.66,89.68,2600.0,69.1921,69.1921,69.1073,69.1227,2600.0
2009-08-21 10:25:00,89.67,89.74,89.65,89.67,5500.0,69.115,69.169,69.0996,69.115,5500.0
2009-08-21 10:30:00,89.66,89.74,89.66,89.7,4300.0,69.1073,69.169,69.1073,69.1381,4300.0
2009-08-21 10:35:00,89.74,89.85,89.7,89.81,4400.0,69.169,69.2537,69.1381,69.2229,4400.0
2009-08-21 10:40:00,89.82,89.84,89.78,89.8,3900.0,69.2306,69.246,69.1998,69.2152,3900.0
2009-08-21 10:45:00,89.79,89.81,89.69,89.74,2600.0,69.2075,69.2229,69.1304,69.169,2600.0
2009-08-21 10:50:00,89.75,89.85,89.73,89.8,4900.0,69.1767,69.2537,69.1612,69.2152,4900.0
2009-08-21 10:55:00,89.85,89.93,89.76,89.76,4600.0,69.2537,69.3154,69.1844,69.1844,4600.0
2009-08-21 11:00:00,89.78,89.86,89.76,89.82,2000.0,69.1998,69.2614,69.1844,69.2306,2000.0
2009-08-21 11:05:00,89.81,89.81,89.77,89.79,1700.0,69.2229,69.2229,69.1921,69.2075,1700.0
2009-08-21 11:10:00,89.8,89.82,89.78,89.78,3700.0,69.2152,69.2306,69.1998,69.1998,3700.0
2009-08-21 11:15:00,89.76,89.8,89.67,89.73,6100.0,69.1844,69.2152,69.115,69.1612,6100.0
2009-08-21 11:20:00,89.7,89.83,89.68,89.83,1600.0,69.1381,69.2383,69.1227,69.2383,1600.0
2009-08-21 11:25:00,89.83,89.84,89.71,89.83,3200.0,69.2383,69.246,69.1458,69.2383,3200.0
2009-08-21 11:30:00,89.83,89.83,89.74,89.74,900.0,69.2383,69.2383,69.169,69.169,900.0
2009-08-21 11:35:00,89.76,89.79,89.75,89.75,2000.0,69.1844,69.2075,69.1767,69.1767,2000.0
2009-08-21 11:40:00,89.75,89.82,89.75,89.78,2100.0,69.1767,69.2306,69.1767,69.1998,2100.0
2009-08-21 11:45:00,89.8,89.92,89.8,89.91,6300.0,69.2152,69.3077,69.2152,69.3,6300.0
2009-08-21 11:50:00,89.94,89.94,89.89,89.89,3100.0,69.3231,69.3231,69.2846,69.2846,3100.0
2009-08-21 11:55:00,89.91,89.97,89.89,89.92,2600.0,69.3,69.3462,69.2846,69.3077,2600.0
2009-08-21 12:00:00,89.93,89.97,89.92,89.93,1400.0,69.3154,69.3462,69.3077,69.3154,1400.0
2009-08-21 12:05:00,89.95,89.99,89.94,89.94,7100.0,69.3308,69.3616,69.3231,69.3231,7100.0
2009-08-21 12:10:00,89.93,89.93,89.91,89.92,700.0,69.3154,69.3154,69.3,69.3077,700.0
2009-08-21 12:15:00,89.92,89.92,89.86,89.87,3300.0,69.3077,69.3077,69.2614,69.2692,3300.0
2009-08-21 12:20:00,89.86,89.9,89.86,89.9,2000.0,69.2614,69.2923,69.2614,69.2923,2000.0
2009-08-21 12:25:00,89.91,89.96,89.9,89.95,2300.0,69.3,69.3385,69.2923,69.3308,2300.0
2009-08-21 12:30:00,89.97,89.99,89.96,89.99,3700.0,69.3462,69.3616,69.3385,69.3616,3700.0
2009-08-21 12:35:00,89.98,90.02,89.98,90.02,4900.0,69.3539,69.3848,69.3539,69.3848,4900.0
2009-08-21 12:40:00,90.0,90.0,89.93,89.96,3300.0,69.3694,69.3694,69.3154,69.3385,3300.0
2009-08-21 12:45:00,89.97,90.04,89.97,90.02,1700.0,69.3462,69.4002,69.3462,69.3848,1700.0
2009-08-21 12:50:00,90.02,90.04,89.94,90.01,7800.0,69.3848,69.4002,69.3231,69.3771,7800.0
2009-08-21 12:55:00,90.02,90.03,89.95,89.96,6000.0,69.3848,69.3925,69.3308,69.3385,6000.0
2009-08-21 13:00:00,89.95,90.03,89.95,90.0,7000.0,69.3308,69.3925,69.3308,69.3694,7000.0
2009-08-21 13:05:00,90.01,90.01,89.97,89.99,4300.0,69.3771,69.3771,69.3462,69.3616,4300.0
2009-08-21 13:10:00,90.0,90.02,89.99,90.01,2500.0,69.3694,69.3848,69.3616,69.3771,2500.0
2009-08-21 13:15:00,90.01,90.06,90.01,90.03,6000.0,69.3771,69.4156,69.3771,69.3925,6000.0
2009-08-21 13:20:00,90.02,90.09,90.02,90.08,2100.0,69.3848,69.4387,69.3848,69.431,2100.0
2009-08-21 13:25:00,90.06,90.11,90.05,90.11,7100.0,69.4156,69.4541,69.4079,69.4541,7100.0
2009-08-21 13:30:00,90.11,90.14,89.97,89.98,6300.0,69.4541,69.4773,69.3462,69.3539,6300.0
2009-08-21 13:35:00,89.98,89.99,89.97,89.98,2600.0,69.3539,69.3616,69.3462,69.3539,2600.0
2009-08-21 13:40:00,89.97,89.97,89.76,89.76,6200.0,69.3462,69.3462,69.1844,69.1844,6200.0
2009-08-21 13:45:00,89.77,89.77,89.74,89.77,3300.0,69.1921,69.1921,69.169,69.1921,3300.0
2009-08-21 13:50:00,89.77,89.85,89.76,89.82,3000.0,69.1921,69.2537,69.1844,69.2306,3000.0
2009-08-21 13:55:00,89.81,89.82,89.73,89.73,8000.0,69.2229,69.2306,69.1612,69.1612,8000.0
2009-08-21 14:00:00,89.73,89.83,89.71,89.71,6100.0,69.1612,69.2383,69.1458,69.1458,6100.0
2009-08-21 14:05:00,89.7,89.77,89.65,89.65,6700.0,69.1381,69.1921,69.0996,69.0996,6700.0
2009-08-21 14:10:00,89.67,89.75,89.67,89.73,1700.0,69.115,69.1767,69.115,69.1612,1700.0
2009-08-21 14:15:00,89.73,89.75,89.72,89.72,2400.0,69.1612,69.1767,69.1535,69.1535,2400.0
2009-08-21 14:20:00,89.65,89.65,89.59,89.62,3300.0,69.0996,69.0996,69.0533,69.0765,3300.0
2009-08-21 14:25:00,89.63,89.63,89.58,89.58,2000.0,69.0842,69.0842,69.0456,69.0456,2000.0
2009-08-21 14:30:00,89.58,89.64,89.58,89.6,6400.0,69.0456,69.0919,69.0456,69.061,6400.0
2009-08-21 14:35:00,89.59,89.6,89.57,89.59,2800.0,69.0533,69.061,69.0379,69.0533,2800.0
2009-08-21 14:40:00,89.61,89.63,89.51,89.53,6500.0,69.0688,69.0842,68.9917,69.0071,6500.0
2009-08-21 14:45:00,89.56,89.58,89.55,89.58,1300.0,69.0302,69.0456,69.0225,69.0456,1300.0
2009-08-21 14:50:00,89.59,89.59,89.57,89.57,1600.0,69.0533,69.0533,69.0379,69.0379,1600.0
2009-08-21 14:55:00,89.57,89.57,89.53,89.55,4100.0,69.0379,69.0379,69.0071,69.0225,4100.0
2009-08-21 15:00:00,89.55,89.7,89.55,89.7,8900.0,69.0225,69.1381,69.0225,69.1381,8900.0
2009-08-21 15:05:00,89.69,89.7,89.63,89.63,1700.0,69.1304,69.1381,69.0842,69.0842,1700.0
2009-08-21 15:10:00,89.63,89.72,89.63,89.72,3200.0,69.0842,69.1535,69.0842,69.1535,3200.0
2009-08-21 15:15:00,89.72,89.93,89.72,89.76,10300.0,69.1535,69.3154,69.1535,69.1844,10300.0
2009-08-21 15:20:00,89.74,89.84,89.74,89.81,3600.0,69.169,69.246,69.169,69.2229,3600.0
2009-08-21 15:25:00,89.83,89.86,89.8,89.85,3400.0,69.2383,69.2614,69.2152,69.2537,3400.0
2009-08-21 15:30:00,89.87,89.88,89.84,89.85,4700.0,69.2692,69.2769,69.246,69.2537,4700.0
2009-08-21 15:35:00,89.86,89.86,89.74,89.8,8100.0,69.2614,69.2614,69.169,69.2152,8100.0
2009-08-21 15:40:00,89.79,89.79,89.62,89.72,9500.0,69.2075,69.2075,69.0765,69.1535,9500.0
2009-08-21 15:45:00,89.73,89.73,89.57,89.71,15900.0,69.1612,69.1612,69.0379,69.1458,15900.0
2009-08-21 15:50:00,89.71,89.76,89.7,89.72,14800.0,69.1458,69.1844,69.1381,69.1535,14800.0
2009-08-21 15:55:00,89.72,89.85,89.69,89.77,56400.0,69.1535,69.2537,69.1304,69.1921,56400.0
2009-08-24 09:30:00,90.0,90.0,89.41,89.65,8100.0,69.3694,69.3694,68.9146,69.0996,8100.0
2009-08-24 09:35:00,89.5,89.61,89.44,89.5,2300.0,68.984,69.0688,68.9377,68.984,2300.0
2009-08-24 09:40:00,89.5,89.51,89.25,89.5,6700.0,68.984,68.9917,68.7913,68.984,6700.0
2009-08-24 09:45:00,89.68,89.92,89.38,89.38,10500.0,69.1227,69.3077,68.8915,68.8915,10500.0
2009-08-24 09:50:00,89.39,89.4,89.13,89.17,2800.0,68.8992,68.9069,68.6988,68.7296,2800.0
2009-08-24 09:55:00,89.23,89.63,89.22,89.62,5300.0,68.7759,69.0842,68.7682,69.0765,5300.0
2009-08-24 10:00:00,89.64,89.71,89.57,89.67,11900.0,69.0919,69.1458,69.0379,69.115,11900.0
2009-08-24 10:05:00,89.69,89.95,89.64,89.94,3900.0,69.1304,69.3308,69.0919,69.3231,3900.0
2009-08-24 10:10:00,89.94,89.98,89.79,89.88,3800.0,69.3231,69.3539,69.2075,69.2769,3800.0
2009-08-24 10:15:00,89.82,89.91,89.82,89.88,2700.0,69.2306,69.3,69.2306,69.2769,2700.0
2009-08-24 10:20:00,89.92,89.95,89.87,89.95,2300.0,69.3077,69.3308,69.2692,69.3308,2300.0
2009-08-24 10:25:00,89.95,90.0,89.86,90.0,13600.0,69.3308,69.3694,69.2614,69.3694,13600.0
2009-08-24 10:30:00,90.0,90.11,89.99,90.08,4200.0,69.3694,69.4541,69.3616,69.431,4200.0
2009-08-24 10:35:00,90.11,90.11,89.9,89.9,2600.0,69.4541,69.4541,69.2923,69.2923,2600.0
2009-08-24 10:40:00,89.91,90.09,89.91,90.06,3000.0,69.3,69.4387,69.3,69.4156,3000.0
2009-08-24 10:45:00,90.13,90.18,90.08,90.15,1700.0,69.4696,69.5081,69.431,69.485,1700.0
2009-08-24 10:50:00,90.14,90.22,90.13,90.13,3000.0,69.4773,69.5389,69.4696,69.4696,3000.0
2009-08-24 10:55:00,90.08,90.17,90.08,90.17,500.0,69.431,69.5004,69.431,69.5004,500.0
2009-08-24 11:00:00,90.18,90.25,90.12,90.25,39800.0,69.5081,69.562,69.4618,69.562,39800.0
2009-08-24 11:05:00,90.29,90.29,90.1,90.15,3900.0,69.5929,69.5929,69.4464,69.485,3900.0
2009-08-24 11:10:00,90.1,90.14,90.03,90.1,1500.0,69.4464,69.4773,69.3925,69.4464,1500.0
2009-08-24 11:15:00,90.09,90.11,90.01,90.04,3400.0,69.4387,69.4541,69.3771,69.4002,3400.0
2009-08-24 11:20:00,90.03,90.1,90.0,90.03,6400.0,69.3925,69.4464,69.3694,69.3925,6400.0
2009-08-24 11:25:00,90.05,90.05,89.91,89.93,1500.0,69.4079,69.4079,69.3,69.3154,1500.0
2009-08-24 11:30:00,89.91,89.96,89.9,89.94,1100.0,69.3,69.3385,69.2923,69.3231,1100.0
2009-08-24 11:35:00,89.93,90.02,89.91,89.97,2100.0,69.3154,69.3848,69.3,69.3462,2100.0
2009-08-24 11:40:00,89.99,90.02,89.86,89.86,2400.0,69.3616,69.3848,69.2614,69.2614,2400.0
2009-08-24 11:45:00,89.84,89.85,89.77,89.79,1700.0,69.246,69.2537,69.1921,69.2075,1700.0
2009-08-24 11:50:00,89.78,89.78,89.75,89.77,1800.0,69.1998,69.1998,69.1767,69.1921,1800.0
2009-08-24 11:55:00,89.76,89.78,89.76,89.76,600.0,69.1844,69.1998,69.1844,69.1844,600.0
2009-08-24 12:00:00,89.72,89.72,89.62,89.71,2600.0,69.1535,69.1535,69.0765,69.1458,2600.0
2009-08-24 12:05:00,89.68,89.74,89.62,89.62,1600.0,69.1227,69.169,69.0765,69.0765,1600.0
2009-08-24 12:10:00,89.64,89.68,89.55,89.55,5300.0,69.0919,69.1227,69.0225,69.0225,5300.0
2009-08-24 12:15:00,89.59,89.68,89.57,89.64,6500.0,69.0533,69.1227,69.0379,69.0919,6500.0
2009-08-24 12:20:00,89.63,89.66,89.58,89.66,6000.0,69.0842,69.1073,69.0456,69.1073,6000.0
2009-08-24 12:25:00,89.64,89.66,89.58,89.64,2800.0,69.0919,69.1073,69.0456,69.0919,2800.0
2009-08-24 12:30:00,89.57,89.71,89.57,89.71,2500.0,69.0379,69.1458,69.0379,69.1458,2500.0
2009-08-24 12:35:00,89.71,89.73,89.68,89.73,1500.0,69.1458,69.1612,69.1227,69.1612,1500.0
2009-08-24 12:40:00,89.73,89.82,89.73,89.82,500.0,69.1612,69.2306,69.1612,69.2306,500.0
2009-08-24 12:45:00,89.83,89.83,89.71,89.74,1500.0,69.2383,69.2383,69.1458,69.169,1500.0
2009-08-24 12:50:00,89.68,89.69,89.6,89.6,900.0,69.1227,69.1304,69.061,69.061,900.0
2009-08-24 12:55:00,89.61,89.61,89.5,89.54,3500.0,69.0688,69.0688,68.984,69.0148,3500.0
2009-08-24 13:00:00,89.54,89.54,89.42,89.43,1700.0,69.0148,69.0148,68.9223,68.93,1700.0
2009-08-24 13:05:00,89.38,89.39,89.19,89.19,3500.0,68.8915,68.8992,68.745,68.745,3500.0
2009-08-24 13:10:00,89.19,89.33,89.17,89.26,6900.0,68.745,68.8529,68.7296,68.799,6900.0
2009-08-24 13:15:00,89.25,89.41,89.25,89.41,6600.0,68.7913,68.9146,68.7913,68.9146,6600.0
2009-08-24 13:20:00,89.42,89.47,89.27,89.27,2900.0,68.9223,68.9608,68.8067,68.8067,2900.0
2009-08-24 13:25:00,89.26,89.49,89.26,89.43,3600.0,68.799,68.9763,68.799,68.93,3600.0
2009-08-24 13:30:00,89.4,89.52,89.36,89.44,6400.0,68.9069,68.9994,68.8761,68.9377,6400.0
2009-08-24 13:35:00,89.48,89.6,89.47,89.58,4100.0,68.9686,69.061,68.9608,69.0456,4100.0
2009-08-24 13:40:00,89.58,89.64,89.47,89.64,7200.0,69.0456,69.0919,68.9608,69.0919,7200.0
2009-08-24 13:45:00,89.61,89.67,89.55,89.59,1200.0,69.0688,69.115,69.0225,69.0533,1200.0
2009-08-24 13:50:00,89.56,89.56,89.42,89.42,800.0,69.0302,69.0302,68.9223,68.9223,800.0
2009-08-24 13:55:00,89.42,89.47,89.4,89.45,20300.0,68.9223,68.9608,68.9069,68.9454,20300.0
2009-08-24 14:00:00,89.4,89.4,89.23,89.23,4100.0,68.9069,68.9069,68.7759,68.7759,4100.0
2009-08-24 14:05:00,89.25,89.3,89.23,89.27,2500.0,68.7913,68.8298,68.7759,68.8067,2500.0
2009-08-24 14:10:00,89.28,89.38,89.25,89.36,2400.0,68.8144,68.8915,68.7913,68.8761,2400.0
2009-08-24 14:15:00,89.38,89.47,89.38,89.42,3200.0,68.8915,68.9608,68.8915,68.9223,3200.0
2009-08-24 14:20:00,89.35,89.38,89.32,89.32,800.0,68.8684,68.8915,68.8452,68.8452,800.0
2009-08-24 14:25:00,89.34,89.35,89.21,89.22,5800.0,68.8606,68.8684,68.7604,68.7682,5800.0
2009-08-24 14:30:00,89.21,89.21,89.09,89.09,8400.0,68.7604,68.7604,68.668,68.668,8400.0
2009-08-24 14:35:00,89.08,89.27,89.04,89.23,13400.0,68.6602,68.8067,68.6294,68.7759,13400.0
2009-08-24 14:40:00,89.22,89.26,89.2,89.25,3400.0,68.7682,68.799,68.7527,68.7913,3400.0
2009-08-24 14:45:00,89.22,89.22,89.06,89.1,7900.0,68.7682,68.7682,68.6448,68.6757,7900.0
2009-08-24 14:50:00,89.1,89.29,89.1,89.17,6600.0,68.6757,68.8221,68.6757,68.7296,6600.0
2009-08-24 14:55:00,89.15,89.24,89.14,89.14,3400.0,68.7142,68.7836,68.7065,68.7065,3400.0
2009-08-24 15:00:00,89.12,89.17,89.02,89.13,5800.0,68.6911,68.7296,68.614,68.6988,5800.0
2009-08-24 15:05:00,89.15,89.17,88.82,88.82,7700.0,68.7142,68.7296,68.4598,68.4598,7700.0
2009-08-24 15:10:00,88.82,88.91,88.81,88.89,28800.0,68.4598,68.5292,68.4521,68.5138,28800.0
2009-08-24 15:15:00,88.93,88.94,88.76,88.82,8100.0,68.5446,68.5523,68.4136,68.4598,8100.0
2009-08-24 15:20:00,88.77,88.89,88.7,88.81,9900.0,68.4213,68.5138,68.3674,68.4521,9900.0
2009-08-24 15:25:00,88.81,89.04,88.79,88.98,7600.0,68.4521,68.6294,68.4367,68.5832,7600.0
2009-08-24 15:30:00,88.97,89.18,88.87,89.18,21600.0,68.5755,68.7373,68.4984,68.7373,21600.0
2009-08-24 15:35:00,89.16,89.16,88.81,88.81,14600.0,68.7219,68.7219,68.4521,68.4521,14600.0
2009-08-24 15:40:00,88.81,88.97,88.6,88.74,15000.0,68.4521,68.5755,68.2903,68.3982,15000.0
2009-08-24 15:45:00,88.7,88.82,88.57,88.66,16700.0,68.3674,68.4598,68.2672,68.3365,16700.0
2009-08-24 15:50:00,88.67,88.91,88.67,88.79,13600.0,68.3442,68.5292,68.3442,68.4367,13600.0
2009-08-24 15:55:00,88.81,88.84,88.7,88.84,30200.0,68.4521,68.4753,68.3674,68.4753,30200.0
2009-08-25 09:30:00,89.33,89.56,89.33,89.42,18000.0,68.8529,69.0302,68.8529,68.9223,18000.0
2009-08-25 09:35:00,89.41,89.41,88.7,89.02,5800.0,68.9146,68.9146,68.3674,68.614,5800.0
2009-08-25 09:40:00,89.13,89.47,89.13,89.34,7500.0,68.6988,68.9608,68.6988,68.8606,7500.0
2009-08-25 09:45:00,89.34,89.55,89.3,89.31,6200.0,68.8606,69.0225,68.8298,68.8375,6200.0
2009-08-25 09:50:00,89.31,89.63,89.31,89.59,3800.0,68.8375,69.0842,68.8375,69.0533,3800.0
2009-08-25 09:55:00,89.61,89.78,89.46,89.77,3700.0,69.0688,69.1998,68.9531,69.1921,3700.0
2009-08-25 10:00:00,89.79,90.17,89.77,89.82,13100.0,69.2075,69.5004,69.1921,69.2306,13100.0
2009-08-25 10:05:00,89.85,90.0,89.71,89.77,14500.0,69.2537,69.3694,69.1458,69.1921,14500.0
2009-08-25 10:10:00,89.82,89.9,89.66,89.71,5200.0,69.2306,69.2923,69.1073,69.1458,5200.0
2009-08-25 10:15:00,89.82,89.9,89.36,89.36,8300.0,69.2306,69.2923,68.8761,68.8761,8300.0
2009-08-25 10:20:00,89.51,89.69,89.51,89.6,8600.0,68.9917,69.1304,68.9917,69.061,8600.0
2009-08-25 10:25:00,89.59,89.66,89.36,89.36,5500.0,69.0533,69.1073,68.8761,68.8761,5500.0
2009-08-25 10:30:00,89.39,89.61,89.37,89.51,15600.0,68.8992,69.0688,68.8838,68.9917,15600.0
2009-08-25 10:35:00,89.5,89.65,89.5,89.65,13300.0,68.984,69.0996,68.984,69.0996,13300.0
2009-08-25 10:40:00,89.65,89.7,89.64,89.7,7100.0,69.0996,69.1381,69.0919,69.1381,7100.0
2009-08-25 10:45:00,89.77,89.87,89.73,89.84,5600.0,69.1921,69.2692,69.1612,69.246,5600.0
2009-08-25 10:50:00,89.87,89.87,89.72,89.73,3700.0,69.2692,69.2692,69.1535,69.1612,3700.0
2009-08-25 10:55:00,89.59,89.8,89.59,89.8,800.0,69.0533,69.2152,69.0533,69.2152,800.0
2009-08-25 11:00:00,89.8,89.88,89.77,89.85,7200.0,69.2152,69.2769,69.1921,69.2537,7200.0
2009-08-25 11:05:00,89.87,89.87,89.82,89.82,1600.0,69.2692,69.2692,69.2306,69.2306,1600.0
2009-08-25 11:10:00,89.81,89.81,89.73,89.79,1300.0,69.2229,69.2229,69.1612,69.2075,1300.0
2009-08-25 11:15:00,89.77,89.77,89.62,89.76,2500.0,69.1921,69.1921,69.0765,69.1844,2500.0
2009-08-25 11:20:00,89.77,89.77,89.69,89.69,2400.0,69.1921,69.1921,69.1304,69.1304,2400.0
2009-08-25 11:25:00,89.69,89.91,89.64,89.9,3700.0,69.1304,69.3,69.0919,69.2923,3700.0
2009-08-25 11:30:00,89.9,89.92,89.84,89.9,3000.0,69.2923,69.3077,69.246,69.2923,3000.0
2009-08-25 11:35:00,89.96,89.96,89.87,89.92,3200.0,69.3385,69.3385,69.2692,69.3077,3200.0
2009-08-25 11:40:00,89.91,89.94,89.88,89.88,2400.0,69.3,69.3231,69.2769,69.2769,2400.0
2009-08-25 11:45:00,89.87,89.88,89.78,89.79,3100.0,69.2692,69.2769,69.1998,69.2075,3100.0
2009-08-25 11:50:00,89.76,89.77,89.7,89.75,2600.0,69.1844,69.1921,69.1381,69.1767,2600.0
2009-08-25 11:55:00,89.75,89.83,89.75,89.82,1800.0,69.1767,69.2383,69.1767,69.2306,1800.0
2009-08-25 12:00:00,89.82,89.87,89.82,89.85,3000.0,69.2306,69.2692,69.2306,69.2537,3000.0
2009-08-25 12:05:00,89.84,89.91,89.84,89.91,1200.0,69.246,69.3,69.246,69.3,1200.0
2009-08-25 12:10:00,89.92,89.94,89.9,89.9,1700.0,69.3077,69.3231,69.2923,69.2923,1700.0
2009-08-25 12:15:00,89.81,89.85,89.81,89.84,900.0,69.2229,69.2537,69.2229,69.246,900.0
2009-08-25 12:20:00,89.81,89.84,89.8,89.83,2100.0,69.2229,69.246,69.2152,69.2383,2100.0
2009-08-25 12:25:00,89.84,90.0,89.84,89.95,4300.0,69.246,69.3694,69.246,69.3308,4300.0
2009-08-25 12:30:00,89.99,90.13,89.99,90.13,7100.0,69.3616,69.4696,69.3616,69.4696,7100.0
2009-08-25 12:35:00,90.13,90.13,90.01,90.12,17500.0,69.4696,69.4696,69.3771,69.4618,17500.0
2009-08-25 12:40:00,90.12,90.22,90.07,90.15,4800.0,69.4618,69.5389,69.4233,69.485,4800.0
2009-08-25 12:45:00,90.18,90.25,90.17,90.17,3000.0,69.5081,69.562,69.5004,69.5004,3000.0
2009-08-25 12:50:00,90.15,90.15,89.99,90.05,8700.0,69.485,69.485,69.3616,69.4079,8700.0
2009-08-25 12:55:00,90.02,90.03,89.84,89.97,11900.0,69.3848,69.3925,69.246,69.3462,11900.0
2009-08-25 13:00:00,89.91,90.06,89.91,90.02,8000.0,69.3,69.4156,69.3,69.3848,8000.0
2009-08-25 13:05:00,89.99,90.03,89.99,90.02,1700.0,69.3616,69.3925,69.3616,69.3848,1700.0
2009-08-25 13:10:00,90.02,90.11,90.01,90.03,3800.0,69.3848,69.4541,69.3771,69.3925,3800.0
2009-08-25 13:15:00,89.98,90.02,89.93,89.98,4200.0,69.3539,69.3848,69.3154,69.3539,4200.0
2009-08-25 13:20:00,89.94,89.95,89.56,89.81,6400.0,69.3231,69.3308,69.0302,69.2229,6400.0
2009-08-25 13:25:00,89.83,89.83,89.6,89.65,2500.0,69.2383,69.2383,69.061,69.0996,2500.0
2009-08-25 13:30:00,89.6,89.64,89.48,89.58,6900.0,69.061,69.0919,68.9686,69.0456,6900.0
2009-08-25 13:35:00,89.54,89.74,89.51,89.73,5200.0,69.0148,69.169,68.9917,69.1612,5200.0
2009-08-25 13:40:00,89.67,89.69,89.55,89.55,3700.0,69.115,69.1304,69.0225,69.0225,3700.0
2009-08-25 13:45:00,89.54,89.56,89.49,89.51,3700.0,69.0148,69.0302,68.9763,68.9917,3700.0
2009-08-25 13:50:00,89.51,89.53,89.44,89.48,4800.0,68.9917,69.0071,68.9377,68.9686,4800.0
2009-08-25 13:55:00,89.46,89.47,89.38,89.46,3600.0,68.9531,68.9608,68.8915,68.9531,3600.0
2009-08-25 14:00:00,89.46,89.49,89.36,89.49,5600.0,68.9531,68.9763,68.8761,68.9763,5600.0
2009-08-25 14:05:00,89.58,89.66,89.57,89.66,3400.0,69.0456,69.1073,69.0379,69.1073,3400.0
2009-08-25 14:10:00,89.65,89.66,89.58,89.65,3700.0,69.0996,69.1073,69.0456,69.0996,3700.0
2009-08-25 14:15:00,89.66,89.79,89.66,89.75,4200.0,69.1073,69.2075,69.1073,69.1767,4200.0
2009-08-25 14:20:00,89.76,89.76,89.63,89.68,2700.0,69.1844,69.1844,69.0842,69.1227,2700.0
2009-08-25 14:25:00,89.68,89.68,89.54,89.6,1800.0,69.1227,69.1227,69.0148,69.061,1800.0
2009-08-25 14:30:00,89.58,89.64,89.58,89.64,1600.0,69.0456,69.0919,69.0456,69.0919,1600.0
2009-08-25 14:35:00,89.62,89.62,89.22,89.25,12200.0,69.0765,69.0765,68.7682,68.7913,12200.0
2009-08-25 14:40:00,89.25,89.41,89.21,89.41,2800.0,68.7913,68.9146,68.7604,68.9146,2800.0
2009-08-25 14:45:00,89.39,89.44,89.35,89.44,2600.0,68.8992,68.9377,68.8684,68.9377,2600.0
2009-08-25 14:50:00,89.42,89.48,89.42,89.43,2500.0,68.9223,68.9686,68.9223,68.93,2500.0
2009-08-25 14:55:00,89.41,89.46,89.32,89.41,7000.0,68.9146,68.9531,68.8452,68.9146,7000.0
2009-08-25 15:00:00,89.43,89.71,89.43,89.71,6000.0,68.93,69.1458,68.93,69.1458,6000.0
2009-08-25 15:05:00,89.71,89.71,89.56,89.56,6200.0,69.1458,69.1458,69.0302,69.0302,6200.0
2009-08-25 15:10:00,89.56,89.69,89.53,89.54,8200.0,69.0302,69.1304,69.0071,69.0148,8200.0
2009-08-25 15:15:00,89.53,89.53,89.38,89.48,7300.0,69.0071,69.0071,68.8915,68.9686,7300.0
2009-08-25 15:20:00,89.54,89.59,89.44,89.52,11300.0,69.0148,69.0533,68.9377,68.9994,11300.0
2009-08-25 15:25:00,89.52,89.57,89.39,89.4,9500.0,68.9994,69.0379,68.8992,68.9069,9500.0
2009-08-25 15:30:00,89.4,89.4,89.0,89.02,23200.0,68.9069,68.9069,68.5986,68.614,23200.0
2009-08-25 15:35:00,89.08,89.31,89.08,89.23,9100.0,68.6602,68.8375,68.6602,68.7759,9100.0
2009-08-25 15:40:00,89.27,89.32,89.13,89.29,10900.0,68.8067,68.8452,68.6988,68.8221,10900.0
2009-08-25 15:45:00,89.28,89.35,89.11,89.12,19500.0,68.8144,68.8684,68.6834,68.6911,19500.0
2009-08-25 15:50:00,89.18,89.51,89.18,89.4,15900.0,68.7373,68.9917,68.7373,68.9069,15900.0
2009-08-25 15:55:00,89.39,89.39,89.24,89.25,23200.0,68.8992,68.8992,68.7836,68.7913,23200.0
2009-08-26 09:30:00,89.33,89.33,89.01,89.26,8600.0,68.8529,68.8529,68.6063,68.799,8600.0
2009-08-26 09:35:00,89.18,89.21,88.87,88.98,4000.0,68.7373,68.7604,68.4984,68.5832,4000.0
2009-08-26 09:40:00,89.17,89.4,89.13,89.15,20800.0,68.7296,68.9069,68.6988,68.7142,20800.0
2009-08-26 09:45:00,89.14,89.15,88.87,88.87,17000.0,68.7065,68.7142,68.4984,68.4984,17000.0
2009-08-26 09:50:00,88.82,88.88,88.66,88.78,6700.0,68.4598,68.5061,68.3365,68.429,6700.0
2009-08-26 09:55:00,88.9,89.05,88.84,89.05,21600.0,68.5215,68.6371,68.4753,68.6371,21600.0
2009-08-26 10:00:00,89.06,89.23,88.86,88.95,13700.0,68.6448,68.7759,68.4907,68.56,13700.0
2009-08-26 10:05:00,88.96,89.2,88.96,89.13,23500.0,68.5678,68.7527,68.5678,68.6988,23500.0
2009-08-26 10:10:00,89.13,89.61,89.11,89.61,3400.0,68.6988,69.0688,68.6834,69.0688,3400.0
2009-08-26 10:15:00,89.61,89.98,89.59,89.94,11600.0,69.0688,69.3539,69.0533,69.3231,11600.0
2009-08-26 10:20:00,89.91,89.95,89.79,89.79,4300.0,69.3,69.3308,69.2075,69.2075,4300.0
2009-08-26 10:25:00,89.66,89.66,89.48,89.54,1400.0,69.1073,69.1073,68.9686,69.0148,1400.0
2009-08-26 10:30:00,89.54,89.78,89.53,89.78,6000.0,69.0148,69.1998,69.0071,69.1998,6000.0
2009-08-26 10:35:00,89.72,89.72,89.6,89.69,2300.0,69.1535,69.1535,69.061,69.1304,2300.0
2009-08-26 10:40:00,89.67,89.67,89.39,89.39,1500.0,69.115,69.115,68.8992,68.8992,1500.0
2009-08-26 10:45:00,89.26,89.31,89.26,89.27,1700.0,68.799,68.8375,68.799,68.8067,1700.0
2009-08-26 10:50:00,89.32,89.34,89.16,89.2,4500.0,68.8452,68.8606,68.7219,68.7527,4500.0
2009-08-26 10:55:00,89.18,89.28,89.17,89.28,2100.0,68.7373,68.8144,68.7296,68.8144,2100.0
2009-08-26 11:00:00,89.34,89.43,89.31,89.31,3100.0,68.8606,68.93,68.8375,68.8375,3100.0
2009-08-26 11:05:00,89.31,89.34,89.27,89.31,8300.0,68.8375,68.8606,68.8067,68.8375,8300.0
2009-08-26 11:10:00,89.34,89.38,89.28,89.38,7000.0,68.8606,68.8915,68.8144,68.8915,7000.0
2009-08-26 11:15:00,89.4,89.47,89.39,89.39,1600.0,68.9069,68.9608,68.8992,68.8992,1600.0
2009-08-26 11:20:00,89.44,89.45,89.28,89.36,3900.0,68.9377,68.9454,68.8144,68.8761,3900.0
2009-08-26 11:25:00,89.34,89.44,89.33,89.34,2400.0,68.8606,68.9377,68.8529,68.8606,2400.0
2009-08-26 11:30:00,89.32,89.35,89.23,89.35,11600.0,68.8452,68.8684,68.7759,68.8684,11600.0
2009-08-26 11:35:00,89.27,89.27,89.11,89.13,30400.0,68.8067,68.8067,68.6834,68.6988,30400.0
2009-08-26 11:40:00,89.11,89.22,89.1,89.15,2800.0,68.6834,68.7682,68.6757,68.7142,2800.0
2009-08-26 11:45:00,89.17,89.2,89.12,89.2,800.0,68.7296,68.7527,68.6911,68.7527,800.0
2009-08-26 11:50:00,89.22,89.26,89.21,89.21,1200.0,68.7682,68.799,68.7604,68.7604,1200.0
2009-08-26 11:55:00,89.17,89.17,89.1,89.1,700.0,68.7296,68.7296,68.6757,68.6757,700.0
2009-08-26 12:00:00,89.08,89.13,89.03,89.13,1100.0,68.6602,68.6988,68.6217,68.6988,1100.0
2009-08-26 12:05:00,89.14,89.15,88.96,89.06,4700.0,68.7065,68.7142,68.5678,68.6448,4700.0
2009-08-26 12:10:00,89.0,89.07,89.0,89.07,1300.0,68.5986,68.6525,68.5986,68.6525,1300.0
2009-08-26 12:15:00,89.17,89.27,89.17,89.24,1900.0,68.7296,68.8067,68.7296,68.7836,1900.0
2009-08-26 12:20:00,89.3,89.38,89.3,89.38,1000.0,68.8298,68.8915,68.8298,68.8915,1000.0
2009-08-26 12:25:00,89.38,89.41,89.33,89.33,1500.0,68.8915,68.9146,68.8529,68.8529,1500.0
2009-08-26 12:30:00,89.35,89.35,89.26,89.33,1400.0,68.8684,68.8684,68.799,68.8529,1400.0
2009-08-26 12:35:00,89.35,89.39,89.23,89.25,1400.0,68.8684,68.8992,68.7759,68.7913,1400.0
2009-08-26 12:40:00,89.25,89.28,89.24,89.25,2300.0,68.7913,68.8144,68.7836,68.7913,2300.0
2009-08-26 12:45:00,89.2,89.31,89.2,89.3,2300.0,68.7527,68.8375,68.7527,68.8298,2300.0
2009-08-26 12:50:00,89.28,89.28,89.16,89.25,2400.0,68.8144,68.8144,68.7219,68.7913,2400.0
2009-08-26 12:55:00,89.3,89.33,89.2,89.27,1300.0,68.8298,68.8529,68.7527,68.8067,1300.0
2009-08-26 13:00:00,89.29,89.33,89.29,89.32,1400.0,68.8221,68.8529,68.8221,68.8452,1400.0
2009-08-26 13:05:00,89.28,89.28,89.13,89.24,3600.0,68.8144,68.8144,68.6988,68.7836,3600.0
2009-08-26 13:10:00,89.24,89.29,89.22,89.22,2900.0,68.7836,68.8221,68.7682,68.7682,2900.0
2009-08-26 13:15:00,89.25,89.25,89.08,89.08,1600.0,68.7913,68.7913,68.6602,68.6602,1600.0
2009-08-26 13:20:00,89.05,89.11,89.02,89.11,3800.0,68.6371,68.6834,68.614,68.6834,3800.0
2009-08-26 13:25:00,89.1,89.1,89.04,89.09,1900.0,68.6757,68.6757,68.6294,68.668,1900.0
2009-08-26 13:30:00,89.07,89.1,89.0,89.08,2100.0,68.6525,68.6757,68.5986,68.6602,2100.0
2009-08-26 13:35:00,89.06,89.15,88.95,89.12,4800.0,68.6448,68.7142,68.56,68.6911,4800.0
2009-08-26 13:40:00,89.11,89.16,89.11,89.16,400.0,68.6834,68.7219,68.6834,68.7219,400.0
2009-08-26 13:45:00,89.18,89.19,89.16,89.19,1100.0,68.7373,68.745,68.7219,68.745,1100.0
2009-08-26 13:50:00,89.17,89.2,89.16,89.17,1600.0,68.7296,68.7527,68.7219,68.7296,1600.0
2009-08-26 13:55:00,89.17,89.48,89.17,89.48,2900.0,68.7296,68.9686,68.7296,68.9686,2900.0
2009-08-26 14:00:00,89.45,89.45,89.31,89.32,2300.0,68.9454,68.9454,68.8375,68.8452,2300.0
2009-08-26 14:05:00,89.3,89.37,89.22,89.25,19800.0,68.8298,68.8838,68.7682,68.7913,19800.0
2009-08-26 14:10:00,89.27,89.27,89.18,89.27,1700.0,68.8067,68.8067,68.7373,68.8067,1700.0
2009-08-26 14:15:00,89.28,89.29,89.22,89.22,1400.0,68.8144,68.8221,68.7682,68.7682,1400.0
2009-08-26 14:20:00,89.25,89.3,89.18,89.18,4800.0,68.7913,68.8298,68.7373,68.7373,4800.0
2009-08-26 14:25:00,89.22,89.3,89.18,89.29,1300.0,68.7682,68.8298,68.7373,68.8221,1300.0
2009-08-26 14:30:00,89.28,89.28,89.14,89.17,4200.0,68.8144,68.8144,68.7065,68.7296,4200.0
2009-08-26 14:35:00,89.19,89.28,89.17,89.28,2800.0,68.745,68.8144,68.7296,68.8144,2800.0
2009-08-26 14:40:00,89.26,89.26,89.19,89.19,3300.0,68.799,68.799,68.745,68.745,3300.0
2009-08-26 14:45:00,89.24,89.4,89.24,89.36,8800.0,68.7836,68.9069,68.7836,68.8761,8800.0
2009-08-26 14:50:00,89.35,89.37,89.16,89.21,7400.0,68.8684,68.8838,68.7219,68.7604,7400.0
2009-08-26 14:55:00,89.21,89.21,88.97,89.0,3700.0,68.7604,68.7604,68.5755,68.5986,3700.0
2009-08-26 15:00:00,88.98,89.04,88.93,89.0,4700.0,68.5832,68.6294,68.5446,68.5986,4700.0
2009-08-26 15:05:00,89.04,89.05,88.96,89.03,2700.0,68.6294,68.6371,68.5678,68.6217,2700.0
2009-08-26 15:10:00,89.02,89.03,88.86,88.86,4400.0,68.614,68.6217,68.4907,68.4907,4400.0
2009-08-26 15:15:00,88.86,88.97,88.86,88.92,4100.0,68.4907,68.5755,68.4907,68.5369,4100.0
2009-08-26 15:20:00,88.92,88.99,88.88,88.88,4800.0,68.5369,68.5909,68.5061,68.5061,4800.0
2009-08-26 15:25:00,88.92,89.01,88.85,88.85,10100.0,68.5369,68.6063,68.483,68.483,10100.0
2009-08-26 15:30:00,88.84,88.91,88.74,88.76,14000.0,68.4753,68.5292,68.3982,68.4136,14000.0
2009-08-26 15:35:00,88.73,88.91,88.72,88.85,12300.0,68.3905,68.5292,68.3828,68.483,12300.0
2009-08-26 15:40:00,88.85,88.88,88.75,88.81,9300.0,68.483,68.5061,68.4059,68.4521,9300.0
2009-08-26 15:45:00,88.81,88.97,88.67,88.85,22200.0,68.4521,68.5755,68.3442,68.483,22200.0
2009-08-26 15:50:00,88.89,89.12,88.86,89.08,8700.0,68.5138,68.6911,68.4907,68.6602,8700.0
2009-08-26 15:55:00,89.06,89.07,88.88,88.93,20000.0,68.6448,68.6525,68.5061,68.5446,20000.0
2009-08-27 09:30:00,88.9,89.13,88.76,88.93,15700.0,68.5215,68.6988,68.4136,68.5446,15700.0
2009-08-27 09:35:00,88.97,89.15,88.87,89.07,2000.0,68.5755,68.7142,68.4984,68.6525,2000.0
2009-08-27 09:40:00,89.07,89.1,88.71,88.87,8400.0,68.6525,68.6757,68.3751,68.4984,8400.0
2009-08-27 09:45:00,88.8,89.0,88.7,88.83,5300.0,68.4444,68.5986,68.3674,68.4676,5300.0
2009-08-27 09:50:00,88.75,88.78,88.21,88.21,6500.0,68.4059,68.429,67.9897,67.9897,6500.0
2009-08-27 09:55:00,88.3,88.55,88.23,88.36,6100.0,68.059,68.2517,68.0051,68.1053,6100.0
2009-08-27 10:00:00,88.35,88.35,87.79,88.0,7300.0,68.0976,68.0976,67.666,67.8278,7300.0
2009-08-27 10:05:00,88.1,88.26,88.0,88.04,7800.0,67.9049,68.0282,67.8278,67.8586,7800.0
2009-08-27 10:10:00,88.07,88.38,88.03,88.38,7100.0,67.8818,68.1207,67.8509,68.1207,7100.0
2009-08-27 10:15:00,88.35,88.5,88.29,88.5,4400.0,68.0976,68.2132,68.0513,68.2132,4400.0
2009-08-27 10:20:00,88.51,88.6,88.35,88.45,8500.0,68.2209,68.2903,68.0976,68.1747,8500.0
2009-08-27 10:25:00,88.43,88.53,88.43,88.49,1100.0,68.1592,68.2363,68.1592,68.2055,1100.0
2009-08-27 10:30:00,88.53,88.58,88.46,88.46,4000.0,68.2363,68.2749,68.1824,68.1824,4000.0
2009-08-27 10:35:00,88.5,88.64,88.4,88.43,12700.0,68.2132,68.3211,68.1361,68.1592,12700.0
2009-08-27 10:40:00,88.42,88.59,88.42,88.57,3600.0,68.1515,68.2826,68.1515,68.2672,3600.0
2009-08-27 10:45:00,88.54,88.59,88.47,88.53,3900.0,68.244,68.2826,68.1901,68.2363,3900.0
2009-08-27 10:50:00,88.51,88.52,88.43,88.52,3700.0,68.2209,68.2286,68.1592,68.2286,3700.0
2009-08-27 10:55:00,88.48,88.55,88.48,88.49,2500.0,68.1978,68.2517,68.1978,68.2055,2500.0
2009-08-27 11:00:00,88.4,88.45,88.37,88.39,2700.0,68.1361,68.1747,68.113,68.1284,2700.0
2009-08-27 11:05:00,88.45,88.61,88.45,88.57,4700.0,68.1747,68.298,68.1747,68.2672,4700.0
2009-08-27 11:10:00,88.58,88.81,88.58,88.81,3200.0,68.2749,68.4521,68.2749,68.4521,3200.0
2009-08-27 11:15:00,88.8,88.8,88.57,88.65,6400.0,68.4444,68.4444,68.2672,68.3288,6400.0
2009-08-27 11:20:00,88.61,88.76,88.61,88.75,3400.0,68.298,68.4136,68.298,68.4059,3400.0
2009-08-27 11:25:00,88.76,89.02,88.75,88.93,7100.0,68.4136,68.614,68.4059,68.5446,7100.0
2009-08-27 11:30:00,88.92,88.92,88.79,88.84,2800.0,68.5369,68.5369,68.4367,68.4753,2800.0
2009-08-27 11:35:00,88.84,88.88,88.66,88.66,3400.0,68.4753,68.5061,68.3365,68.3365,3400.0
2009-08-27 11:40:00,88.63,88.84,88.63,88.84,1800.0,68.3134,68.4753,68.3134,68.4753,1800.0
2009-08-27 11:45:00,88.74,89.0,88.74,88.99,4800.0,68.3982,68.5986,68.3982,68.5909,4800.0
2009-08-27 11:50:00,88.99,89.01,88.97,89.01,2200.0,68.5909,68.6063,68.5755,68.6063,2200.0
2009-08-27 11:55:00,89.02,89.16,88.98,89.16,4900.0,68.614,68.7219,68.5832,68.7219,4900.0
2009-08-27 12:00:00,89.15,89.15,89.07,89.07,2100.0,68.7142,68.7142,68.6525,68.6525,2100.0
2009-08-27 12:05:00,89.07,89.2,89.07,89.2,4300.0,68.6525,68.7527,68.6525,68.7527,4300.0
2009-08-27 12:10:00,89.2,89.25,89.15,89.21,3500.0,68.7527,68.7913,68.7142,68.7604,3500.0
2009-08-27 12:15:00,89.23,89.27,89.15,89.15,4600.0,68.7759,68.8067,68.7142,68.7142,4600.0
2009-08-27 12:20:00,89.09,89.25,89.09,89.23,1900.0,68.668,68.7913,68.668,68.7759,1900.0
2009-08-27 12:25:00,89.18,89.44,89.18,89.43,2100.0,68.7373,68.9377,68.7373,68.93,2100.0
2009-08-27 12:30:00,89.44,89.44,89.3,89.35,7900.0,68.9377,68.9377,68.8298,68.8684,7900.0
2009-08-27 12:35:00,89.35,89.35,89.28,89.35,4100.0,68.8684,68.8684,68.8144,68.8684,4100.0
2009-08-27 12:40:00,89.34,89.37,89.19,89.22,2300.0,68.8606,68.8838,68.745,68.7682,2300.0
2009-08-27 12:45:00,89.24,89.29,89.17,89.17,4500.0,68.7836,68.8221,68.7296,68.7296,4500.0
2009-08-27 12:50:00,89.19,89.35,89.19,89.29,5600.0,68.745,68.8684,68.745,68.8221,5600.0
2009-08-27 12:55:00,89.28,89.35,89.28,89.35,2500.0,68.8144,68.8684,68.8144,68.8684,2500.0
2009-08-27 13:00:00,89.33,89.42,89.29,89.29,6500.0,68.8529,68.9223,68.8221,68.8221,6500.0
2009-08-27 13:05:00,89.28,89.32,89.09,89.13,8200.0,68.8144,68.8452,68.668,68.6988,8200.0
2009-08-27 13:10:00,89.07,89.07,88.94,88.94,3300.0,68.6525,68.6525,68.5523,68.5523,3300.0
2009-08-27 13:15:00,88.97,89.02,88.9,89.02,4300.0,68.5755,68.614,68.5215,68.614,4300.0
2009-08-27 13:20:00,89.09,89.19,89.06,89.07,6800.0,68.668,68.745,68.6448,68.6525,6800.0
2009-08-27 13:25:00,89.1,89.11,89.07,89.1,3400.0,68.6757,68.6834,68.6525,68.6757,3400.0
2009-08-27 13:30:00,89.11,89.22,89.09,89.21,3500.0,68.6834,68.7682,68.668,68.7604,3500.0
2009-08-27 13:35:00,89.24,89.45,89.22,89.29,5800.0,68.7836,68.9454,68.7682,68.8221,5800.0
2009-08-27 13:40:00,89.29,89.34,89.23,89.29,2400.0,68.8221,68.8606,68.7759,68.8221,2400.0
2009-08-27 13:45:00,89.28,89.45,89.22,89.22,5900.0,68.8144,68.9454,68.7682,68.7682,5900.0
2009-08-27 13:50:00,89.24,89.34,89.24,89.31,14700.0,68.7836,68.8606,68.7836,68.8375,14700.0
2009-08-27 13:55:00,89.32,89.46,89.27,89.27,3700.0,68.8452,68.9531,68.8067,68.8067,3700.0
2009-08-27 14:00:00,89.27,89.45,89.27,89.45,2700.0,68.8067,68.9454,68.8067,68.9454,2700.0
2009-08-27 14:05:00,89.41,89.52,89.41,89.47,2600.0,68.9146,68.9994,68.9146,68.9608,2600.0
2009-08-27 14:10:00,89.5,89.59,89.5,89.53,4900.0,68.984,69.0533,68.984,69.0071,4900.0
2009-08-27 14:15:00,89.54,89.55,89.52,89.53,1300.0,69.0148,69.0225,68.9994,69.0071,1300.0
2009-08-27 14:20:00,89.58,89.6,89.42,89.43,9100.0,69.0456,69.061,68.9223,68.93,9100.0
2009-08-27 14:25:00,89.47,89.6,89.47,89.55,3800.0,68.9608,69.061,68.9608,69.0225,3800.0
2009-08-27 14:30:00,89.58,89.7,89.52,89.7,15600.0,69.0456,69.1381,68.9994,69.1381,15600.0
2009-08-27 14:35:00,89.67,89.74,89.56,89.66,8700.0,69.115,69.169,69.0302,69.1073,8700.0
2009-08-27 14:40:00,89.69,89.82,89.69,89.82,2900.0,69.1304,69.2306,69.1304,69.2306,2900.0
2009-08-27 14:45:00,89.87,89.88,89.71,89.76,5200.0,69.2692,69.2769,69.1458,69.1844,5200.0
2009-08-27 14:50:00,89.76,89.81,89.67,89.67,3400.0,69.1844,69.2229,69.115,69.115,3400.0
2009-08-27 14:55:00,89.71,89.81,89.67,89.78,3500.0,69.1458,69.2229,69.115,69.1998,3500.0
2009-08-27 15:00:00,89.82,89.87,89.58,89.58,7600.0,69.2306,69.2692,69.0456,69.0456,7600.0
2009-08-27 15:05:00,89.58,89.61,89.55,89.56,15900.0,69.0456,69.0688,69.0225,69.0302,15900.0
2009-08-27 15:10:00,89.56,89.58,89.47,89.5,8600.0,69.0302,69.0456,68.9608,68.984,8600.0
2009-08-27 15:15:00,89.5,89.52,89.47,89.47,14900.0,68.984,68.9994,68.9608,68.9608,14900.0
2009-08-27 15:20:00,89.51,89.53,89.36,89.42,8500.0,68.9917,69.0071,68.8761,68.9223,8500.0
2009-08-27 15:25:00,89.41,89.45,89.29,89.3,8900.0,68.9146,68.9454,68.8221,68.8298,8900.0
2009-08-27 15:30:00,89.33,89.36,89.22,89.28,13200.0,68.8529,68.8761,68.7682,68.8144,13200.0
2009-08-27 15:35:00,89.27,89.39,89.27,89.36,14800.0,68.8067,68.8992,68.8067,68.8761,14800.0
2009-08-27 15:40:00,89.37,89.4,89.23,89.35,12800.0,68.8838,68.9069,68.7759,68.8684,12800.0
2009-08-27 15:45:00,89.35,89.35,89.28,89.29,13500.0,68.8684,68.8684,68.8144,68.8221,13500.0
2009-08-27 15:50:00,89.26,89.35,89.19,89.22,15500.0,68.799,68.8684,68.745,68.7682,15500.0
2009-08-27 15:55:00,89.22,89.22,89.02,89.11,85700.0,68.7682,68.7682,68.614,68.6834,85700.0
2009-08-28 09:30:00,89.55,89.66,89.45,89.45,4400.0,69.0225,69.1073,68.9454,68.9454,4400.0
2009-08-28 09:35:00,89.54,89.71,89.23,89.29,5100.0,69.0148,69.1458,68.7759,68.8221,5100.0
2009-08-28 09:40:00,89.26,89.26,88.75,88.75,4700.0,68.799,68.799,68.4059,68.4059,4700.0
2009-08-28 09:45:00,88.69,89.02,88.65,88.87,7100.0,68.3596,68.614,68.3288,68.4984,7100.0
2009-08-28 09:50:00,88.87,89.08,88.81,89.01,2500.0,68.4984,68.6602,68.4521,68.6063,2500.0
2009-08-28 09:55:00,88.98,89.01,88.47,88.47,4600.0,68.5832,68.6063,68.1901,68.1901,4600.0
2009-08-28 10:00:00,88.5,88.74,88.39,88.72,9100.0,68.2132,68.3982,68.1284,68.3828,9100.0
2009-08-28 10:05:00,88.68,88.96,88.4,88.8,8100.0,68.3519,68.5678,68.1361,68.4444,8100.0
2009-08-28 10:10:00,88.77,88.96,88.62,88.67,8100.0,68.4213,68.5678,68.3057,68.3442,8100.0
2009-08-28 10:15:00,88.73,88.92,88.73,88.77,2200.0,68.3905,68.5369,68.3905,68.4213,2200.0
2009-08-28 10:20:00,88.78,88.83,88.63,88.63,2500.0,68.429,68.4676,68.3134,68.3134,2500.0
2009-08-28 10:25:00,88.61,88.62,88.24,88.24,5700.0,68.298,68.3057,68.0128,68.0128,5700.0
2009-08-28 10:30:00,88.3,88.44,88.26,88.43,4000.0,68.059,68.167,68.0282,68.1592,4000.0
2009-08-28 10:35:00,88.47,88.65,88.38,88.65,3700.0,68.1901,68.3288,68.1207,68.3288,3700.0
2009-08-28 10:40:00,88.61,88.62,88.35,88.41,4000.0,68.298,68.3057,68.0976,68.1438,4000.0
2009-08-28 10:45:00,88.45,88.64,88.45,88.64,1500.0,68.1747,68.3211,68.1747,68.3211,1500.0
2009-08-28 10:50:00,88.72,88.75,88.63,88.66,2200.0,68.3828,68.4059,68.3134,68.3365,2200.0
2009-08-28 10:55:00,88.76,88.76,88.57,88.6,2800.0,68.4136,68.4136,68.2672,68.2903,2800.0
2009-08-28 11:00:00,88.6,88.65,88.49,88.49,2200.0,68.2903,68.3288,68.2055,68.2055,2200.0
2009-08-28 11:05:00,88.56,88.74,88.56,88.58,1800.0,68.2594,68.3982,68.2594,68.2749,1800.0
2009-08-28 11:10:00,88.62,88.62,88.54,88.6,1500.0,68.3057,68.3057,68.244,68.2903,1500.0
2009-08-28 11:15:00,88.58,88.75,88.57,88.75,2600.0,68.2749,68.4059,68.2672,68.4059,2600.0
2009-08-28 11:20:00,88.75,88.89,88.75,88.8,2700.0,68.4059,68.5138,68.4059,68.4444,2700.0
2009-08-28 11:25:00,88.79,88.79,88.7,88.72,2900.0,68.4367,68.4367,68.3674,68.3828,2900.0
2009-08-28 11:30:00,88.65,88.71,88.65,88.66,700.0,68.3288,68.3751,68.3288,68.3365,700.0
2009-08-28 11:35:00,88.68,88.8,88.6,88.6,3200.0,68.3519,68.4444,68.2903,68.2903,3200.0
2009-08-28 11:40:00,88.56,88.65,88.44,88.44,9100.0,68.2594,68.3288,68.167,68.167,9100.0
2009-08-28 11:45:00,88.42,88.45,88.37,88.39,4100.0,68.1515,68.1747,68.113,68.1284,4100.0
2009-08-28 11:50:00,88.39,88.41,88.29,88.3,6300.0,68.1284,68.1438,68.0513,68.059,6300.0
2009-08-28 11:55:00,88.32,88.36,88.26,88.32,3600.0,68.0745,68.1053,68.0282,68.0745,3600.0
2009-08-28 12:00:00,88.35,88.38,88.29,88.31,5300.0,68.0976,68.1207,68.0513,68.0668,5300.0
2009-08-28 12:05:00,88.31,88.33,88.16,88.17,3700.0,68.0668,68.0822,67.9511,67.9588,3700.0
2009-08-28 12:10:00,88.17,88.17,87.98,87.98,4200.0,67.9588,67.9588,67.8124,67.8124,4200.0
2009-08-28 12:15:00,87.98,87.98,87.74,87.74,7100.0,67.8124,67.8124,67.6274,67.6274,7100.0
2009-08-28 12:20:00,87.78,87.96,87.75,87.91,3100.0,67.6582,67.797,67.6351,67.7584,3100.0
2009-08-28 12:25:00,87.78,87.87,87.72,87.82,3800.0,67.6582,67.7276,67.612,67.6891,3800.0
2009-08-28 12:30:00,87.78,87.86,87.73,87.77,4800.0,67.6582,67.7199,67.6197,67.6505,4800.0
2009-08-28 12:35:00,87.83,88.02,87.81,87.93,2500.0,67.6968,67.8432,67.6814,67.7739,2500.0
2009-08-28 12:40:00,87.96,87.97,87.89,87.92,2700.0,67.797,67.8047,67.743,67.7662,2700.0
2009-08-28 12:45:00,87.92,88.03,87.92,87.99,3100.0,67.7662,67.8509,67.7662,67.8201,3100.0
2009-08-28 12:50:00,87.99,87.99,87.78,87.91,3200.0,67.8201,67.8201,67.6582,67.7584,3200.0
2009-08-28 12:55:00,87.84,87.88,87.81,87.81,1600.0,67.7045,67.7353,67.6814,67.6814,1600.0
2009-08-28 13:00:00,87.8,87.94,87.79,87.88,6300.0,67.6737,67.7816,67.666,67.7353,6300.0
2009-08-28 13:05:00,87.89,87.89,87.82,87.88,4100.0,67.743,67.743,67.6891,67.7353,4100.0
2009-08-28 13:10:00,87.91,88.1,87.89,87.96,4400.0,67.7584,67.9049,67.743,67.797,4400.0
2009-08-28 13:15:00,87.99,87.99,87.75,87.79,3100.0,67.8201,67.8201,67.6351,67.666,3100.0
2009-08-28 13:20:00,87.79,87.93,87.77,87.9,2200.0,67.666,67.7739,67.6505,67.7507,2200.0
2009-08-28 13:25:00,87.87,87.93,87.87,87.92,1200.0,67.7276,67.7739,67.7276,67.7662,1200.0
2009-08-28 13:30:00,87.93,88.02,87.93,88.01,3400.0,67.7739,67.8432,67.7739,67.8355,3400.0
2009-08-28 13:35:00,88.0,88.02,87.94,88.0,4100.0,67.8278,67.8432,67.7816,67.8278,4100.0
2009-08-28 13:40:00,88.02,88.14,88.0,88.03,7200.0,67.8432,67.9357,67.8278,67.8509,7200.0
2009-08-28 13:45:00,87.99,87.99,87.88,87.93,5200.0,67.8201,67.8201,67.7353,67.7739,5200.0
2009-08-28 13:50:00,88.0,88.08,87.99,88.02,2500.0,67.8278,67.8895,67.8201,67.8432,2500.0
2009-08-28 13:55:00,87.97,87.97,87.93,87.93,700.0,67.8047,67.8047,67.7739,67.7739,700.0
2009-08-28 14:00:00,87.87,87.96,87.85,87.96,2900.0,67.7276,67.797,67.7122,67.797,2900.0
2009-08-28 14:05:00,87.96,88.12,87.96,88.11,5400.0,67.797,67.9203,67.797,67.9126,5400.0
2009-08-28 14:10:00,88.09,88.1,88.01,88.03,8000.0,67.8972,67.9049,67.8355,67.8509,8000.0
2009-08-28 14:15:00,88.04,88.15,88.04,88.15,2600.0,67.8586,67.9434,67.8586,67.9434,2600.0
2009-08-28 14:20:00,88.12,88.12,88.05,88.08,5400.0,67.9203,67.9203,67.8664,67.8895,5400.0
2009-08-28 14:25:00,88.09,88.09,87.92,87.96,3000.0,67.8972,67.8972,67.7662,67.797,3000.0
2009-08-28 14:30:00,87.96,87.98,87.88,87.9,2100.0,67.797,67.8124,67.7353,67.7507,2100.0
2009-08-28 14:35:00,87.9,88.09,87.9,88.0,5100.0,67.7507,67.8972,67.7507,67.8278,5100.0
2009-08-28 14:40:00,88.04,88.06,87.98,88.0,2800.0,67.8586,67.8741,67.8124,67.8278,2800.0
2009-08-28 14:45:00,88.0,88.05,87.94,88.05,4600.0,67.8278,67.8664,67.7816,67.8664,4600.0
2009-08-28 14:50:00,88.09,88.15,87.99,88.01,7400.0,67.8972,67.9434,67.8201,67.8355,7400.0
2009-08-28 14:55:00,87.99,88.14,87.99,88.03,6800.0,67.8201,67.9357,67.8201,67.8509,6800.0
2009-08-28 15:00:00,87.99,88.17,87.99,88.11,6900.0,67.8201,67.9588,67.8201,67.9126,6900.0
2009-08-28 15:05:00,88.12,88.15,87.98,88.12,6900.0,67.9203,67.9434,67.8124,67.9203,6900.0
2009-08-28 15:10:00,88.14,88.2,88.13,88.15,4200.0,67.9357,67.982,67.928,67.9434,4200.0
2009-08-28 15:15:00,88.15,88.19,88.11,88.19,4300.0,67.9434,67.9743,67.9126,67.9743,4300.0
2009-08-28 15:20:00,88.18,88.3,88.16,88.22,6300.0,67.9666,68.059,67.9511,67.9974,6300.0
2009-08-28 15:25:00,88.26,88.41,88.22,88.33,6500.0,68.0282,68.1438,67.9974,68.0822,6500.0
2009-08-28 15:30:00,88.31,88.41,88.04,88.12,10800.0,68.0668,68.1438,67.8586,67.9203,10800.0
2009-08-28 15:35:00,88.13,88.31,88.13,88.21,8800.0,67.928,68.0668,67.928,67.9897,8800.0
2009-08-28 15:40:00,88.2,88.36,88.07,88.14,17500.0,67.982,68.1053,67.8818,67.9357,17500.0
2009-08-28 15:45:00,88.14,88.28,87.99,88.26,9000.0,67.9357,68.0436,67.8201,68.0282,9000.0
2009-08-28 15:50:00,88.25,88.28,88.21,88.26,9900.0,68.0205,68.0436,67.9897,68.0282,9900.0
2009-08-28 15:55:00,88.28,88.31,88.26,88.31,15200.0,68.0436,68.0668,68.0282,68.0668,15200.0
2009-08-31 09:30:00,87.35,87.4,86.7,87.03,20200.0,67.3268,67.3654,66.8258,67.0802,20200.0
2009-08-31 09:35:00,86.94,87.16,86.94,87.13,2000.0,67.0108,67.1804,67.0108,67.1572,2000.0
2009-08-31 09:40:00,87.08,87.09,86.48,86.73,9900.0,67.1187,67.1264,66.6562,66.8489,9900.0
2009-08-31 09:45:00,86.66,86.78,86.37,86.45,22200.0,66.795,66.8875,66.5715,66.6331,22200.0
2009-08-31 09:50:00,86.4,86.46,86.14,86.45,7600.0,66.5946,66.6408,66.3942,66.6331,7600.0
2009-08-31 09:55:00,86.35,86.79,86.35,86.7,19700.0,66.556,66.8952,66.556,66.8258,19700.0
2009-08-31 10:00:00,86.7,86.82,86.69,86.81,14900.0,66.8258,66.9183,66.8181,66.9106,14900.0
2009-08-31 10:05:00,86.82,87.13,86.82,87.13,13000.0,66.9183,67.1572,66.9183,67.1572,13000.0
2009-08-31 10:10:00,87.07,87.22,87.03,87.17,6100.0,67.111,67.2266,67.0802,67.1881,6100.0
2009-08-31 10:15:00,87.17,87.29,87.1,87.13,7200.0,67.1881,67.2806,67.1341,67.1572,7200.0
2009-08-31 10:20:00,87.1,87.18,86.93,86.93,5900.0,67.1341,67.1958,67.0031,67.0031,5900.0
2009-08-31 10:25:00,86.91,86.99,86.7,86.99,4500.0,66.9877,67.0493,66.8258,67.0493,4500.0
2009-08-31 10:30:00,86.98,86.98,86.63,86.74,5800.0,67.0416,67.0416,66.7719,66.8566,5800.0
2009-08-31 10:35:00,86.75,86.85,86.61,86.76,8800.0,66.8644,66.9414,66.7564,66.8721,8800.0
2009-08-31 10:40:00,86.78,86.91,86.66,86.72,11500.0,66.8875,66.9877,66.795,66.8412,11500.0
2009-08-31 10:45:00,86.7,86.83,86.7,86.79,2000.0,66.8258,66.926,66.8258,66.8952,2000.0
2009-08-31 10:50:00,86.87,86.91,86.82,86.83,2300.0,66.9568,66.9877,66.9183,66.926,2300.0
2009-08-31 10:55:00,86.82,86.82,86.7,86.79,4300.0,66.9183,66.9183,66.8258,66.8952,4300.0
2009-08-31 11:00:00,86.81,86.83,86.59,86.59,4500.0,66.9106,66.926,66.741,66.741,4500.0
2009-08-31 11:05:00,86.6,86.68,86.57,86.62,4000.0,66.7487,66.8104,66.7256,66.7641,4000.0
2009-08-31 11:10:00,86.59,86.62,86.58,86.58,4800.0,66.741,66.7641,66.7333,66.7333,4800.0
2009-08-31 11:15:00,86.56,86.7,86.54,86.69,10900.0,66.7179,66.8258,66.7025,66.8181,10900.0
2009-08-31 11:20:00,86.7,86.7,86.6,86.64,4100.0,66.8258,66.8258,66.7487,66.7796,4100.0
2009-08-31 11:25:00,86.64,86.64,86.46,86.49,2400.0,66.7796,66.7796,66.6408,66.6639,2400.0
2009-08-31 11:30:00,86.42,86.54,86.42,86.42,5300.0,66.61,66.7025,66.61,66.61,5300.0
2009-08-31 11:35:00,86.4,86.54,86.39,86.53,6600.0,66.5946,66.7025,66.5869,66.6948,6600.0
2009-08-31 11:40:00,86.51,86.67,86.46,86.55,14300.0,66.6794,66.8027,66.6408,66.7102,14300.0
2009-08-31 11:45:00,86.58,86.58,86.39,86.45,3400.0,66.7333,66.7333,66.5869,66.6331,3400.0
2009-08-31 11:50:00,86.45,86.49,86.29,86.3,3000.0,66.6331,66.6639,66.5098,66.5175,3000.0
2009-08-31 11:55:00,86.32,86.48,86.31,86.46,2800.0,66.5329,66.6562,66.5252,66.6408,2800.0
2009-08-31 12:00:00,86.46,86.56,86.37,86.38,6200.0,66.6408,66.7179,66.5715,66.5792,6200.0
2009-08-31 12:05:00,86.33,86.39,86.33,86.36,700.0,66.5406,66.5869,66.5406,66.5637,700.0
2009-08-31 12:10:00,86.36,86.4,86.35,86.38,2500.0,66.5637,66.5946,66.556,66.5792,2500.0
2009-08-31 12:15:00,86.37,86.4,86.36,86.4,800.0,66.5715,66.5946,66.5637,66.5946,800.0
2009-08-31 12:20:00,86.4,86.44,86.4,86.44,2200.0,66.5946,66.6254,66.5946,66.6254,2200.0
2009-08-31 12:25:00,86.49,86.5,86.39,86.42,4000.0,66.6639,66.6717,66.5869,66.61,4000.0
2009-08-31 12:30:00,86.43,86.47,86.43,86.43,1000.0,66.6177,66.6485,66.6177,66.6177,1000.0
2009-08-31 12:35:00,86.41,86.41,86.25,86.33,5300.0,66.6023,66.6023,66.479,66.5406,5300.0
2009-08-31 12:40:00,86.32,86.35,86.3,86.35,2500.0,66.5329,66.556,66.5175,66.556,2500.0
2009-08-31 12:45:00,86.35,86.41,86.35,86.39,1300.0,66.556,66.6023,66.556,66.5869,1300.0
2009-08-31 12:50:00,86.37,86.41,86.36,86.36,2500.0,66.5715,66.6023,66.5637,66.5637,2500.0
2009-08-31 12:55:00,86.36,86.39,86.33,86.39,1600.0,66.5637,66.5869,66.5406,66.5869,1600.0
2009-08-31 13:00:00,86.33,86.34,86.26,86.31,2200.0,66.5406,66.5483,66.4867,66.5252,2200.0
2009-08-31 13:05:00,86.3,86.39,86.28,86.29,6800.0,66.5175,66.5869,66.5021,66.5098,6800.0
2009-08-31 13:10:00,86.32,86.38,86.32,86.38,1000.0,66.5329,66.5792,66.5329,66.5792,1000.0
2009-08-31 13:15:00,86.38,86.39,86.36,86.36,400.0,66.5792,66.5869,66.5637,66.5637,400.0
2009-08-31 13:20:00,86.4,86.44,86.4,86.4,3000.0,66.5946,66.6254,66.5946,66.5946,3000.0
2009-08-31 13:25:00,86.37,86.46,86.35,86.42,1600.0,66.5715,66.6408,66.556,66.61,1600.0
2009-08-31 13:30:00,86.42,86.42,86.37,86.41,2000.0,66.61,66.61,66.5715,66.6023,2000.0
2009-08-31 13:35:00,86.42,86.58,86.4,86.58,6500.0,66.61,66.7333,66.5946,66.7333,6500.0
2009-08-31 13:40:00,86.59,86.61,86.43,86.5,5100.0,66.741,66.7564,66.6177,66.6717,5100.0
2009-08-31 13:45:00,86.5,86.59,86.5,86.57,4000.0,66.6717,66.741,66.6717,66.7256,4000.0
2009-08-31 13:50:00,86.55,86.7,86.54,86.65,6500.0,66.7102,66.8258,66.7025,66.7873,6500.0
2009-08-31 13:55:00,86.66,86.82,86.66,86.81,8100.0,66.795,66.9183,66.795,66.9106,8100.0
2009-08-31 14:00:00,86.81,86.81,86.68,86.68,2800.0,66.9106,66.9106,66.8104,66.8104,2800.0
2009-08-31 14:05:00,86.7,86.87,86.69,86.87,4500.0,66.8258,66.9568,66.8181,66.9568,4500.0
2009-08-31 14:10:00,86.87,86.89,86.78,86.78,4900.0,66.9568,66.9723,66.8875,66.8875,4900.0
2009-08-31 14:15:00,86.76,86.79,86.71,86.78,1300.0,66.8721,66.8952,66.8335,66.8875,1300.0
2009-08-31 14:20:00,86.8,86.95,86.8,86.86,5600.0,66.9029,67.0185,66.9029,66.9491,5600.0
2009-08-31 14:25:00,86.85,86.92,86.84,86.86,5500.0,66.9414,66.9954,66.9337,66.9491,5500.0
2009-08-31 14:30:00,86.85,86.9,86.84,86.9,3300.0,66.9414,66.98,66.9337,66.98,3300.0
2009-08-31 14:35:00,86.92,87.05,86.92,87.01,16800.0,66.9954,67.0956,66.9954,67.0648,16800.0
2009-08-31 14:40:00,87.03,87.03,86.92,86.92,4700.0,67.0802,67.0802,66.9954,66.9954,4700.0
2009-08-31 14:45:00,86.96,87.03,86.93,87.0,8600.0,67.0262,67.0802,67.0031,67.057,8600.0
2009-08-31 14:50:00,87.0,87.07,87.0,87.07,3500.0,67.057,67.111,67.057,67.111,3500.0
2009-08-31 14:55:00,87.04,87.17,87.03,87.09,6400.0,67.0879,67.1881,67.0802,67.1264,6400.0
2009-08-31 15:00:00,87.05,87.05,86.91,86.96,7500.0,67.0956,67.0956,66.9877,67.0262,7500.0
2009-08-31 15:05:00,86.96,87.03,86.93,87.0,10700.0,67.0262,67.0802,67.0031,67.057,10700.0
2009-08-31 15:10:00,87.0,87.1,86.95,87.09,9300.0,67.057,67.1341,67.0185,67.1264,9300.0
2009-08-31 15:15:00,87.09,87.21,87.05,87.15,6300.0,67.1264,67.2189,67.0956,67.1727,6300.0
2009-08-31 15:20:00,87.09,87.2,87.05,87.17,10100.0,67.1264,67.2112,67.0956,67.1881,10100.0
2009-08-31 15:25:00,87.15,87.25,86.98,87.22,15400.0,67.1727,67.2497,67.0416,67.2266,15400.0
2009-08-31 15:30:00,87.23,87.3,87.23,87.25,9200.0,67.2343,67.2883,67.2343,67.2497,9200.0
2009-08-31 15:35:00,87.25,87.35,87.21,87.32,13700.0,67.2497,67.3268,67.2189,67.3037,13700.0
2009-08-31 15:40:00,87.31,87.34,87.21,87.32,13900.0,67.296,67.3191,67.2189,67.3037,13900.0
2009-08-31 15:45:00,87.33,87.45,87.3,87.4,23300.0,67.3114,67.4039,67.2883,67.3654,23300.0
2009-08-31 15:50:00,87.4,87.46,87.34,87.46,23300.0,67.3654,67.4116,67.3191,67.4116,23300.0
2009-08-31 15:55:00,87.46,87.57,87.43,87.53,46400.0,67.4116,67.4964,67.3885,67.4656,46400.0
2009-09-01 09:30:00,87.4,87.4,86.79,87.12,8400.0,67.3654,67.3654,66.8952,67.1495,8400.0
2009-09-01 09:35:00,87.17,87.78,87.17,87.46,10800.0,67.1881,67.6582,67.1881,67.4116,10800.0
2009-09-01 09:40:00,87.42,87.82,87.34,87.74,10300.0,67.3808,67.6891,67.3191,67.6274,10300.0
2009-09-01 09:45:00,87.79,88.38,87.77,88.32,10000.0,67.666,68.1207,67.6505,68.0745,10000.0
2009-09-01 09:50:00,88.36,88.71,88.33,88.57,10500.0,68.1053,68.3751,68.0822,68.2672,10500.0
2009-09-01 09:55:00,88.56,88.67,88.52,88.63,13300.0,68.2594,68.3442,68.2286,68.3134,13300.0
2009-09-01 10:00:00,88.65,88.92,88.52,88.63,18500.0,68.3288,68.5369,68.2286,68.3134,18500.0
2009-09-01 10:05:00,88.62,89.0,88.61,88.98,14600.0,68.3057,68.5986,68.298,68.5832,14600.0
2009-09-01 10:10:00,88.95,88.95,88.4,88.49,3900.0,68.56,68.56,68.1361,68.2055,3900.0
2009-09-01 10:15:00,88.49,88.49,88.04,88.21,20500.0,68.2055,68.2055,67.8586,67.9897,20500.0
2009-09-01 10:20:00,88.23,88.23,87.94,88.05,12000.0,68.0051,68.0051,67.7816,67.8664,12000.0
2009-09-01 10:25:00,88.12,88.4,88.12,88.25,7600.0,67.9203,68.1361,67.9203,68.0205,7600.0
2009-09-01 10:30:00,88.22,88.22,88.0,88.03,7900.0,67.9974,67.9974,67.8278,67.8509,7900.0
2009-09-01 10:35:00,88.11,88.32,88.11,88.19,19200.0,67.9126,68.0745,67.9126,67.9743,19200.0
2009-09-01 10:40:00,88.19,88.19,88.0,88.0,9200.0,67.9743,67.9743,67.8278,67.8278,9200.0
2009-09-01 10:45:00,87.96,87.96,87.8,87.95,6900.0,67.797,67.797,67.6737,67.7893,6900.0
2009-09-01 10:50:00,87.95,87.95,87.66,87.76,7000.0,67.7893,67.7893,67.5658,67.6428,7000.0
2009-09-01 10:55:00,87.73,87.73,87.59,87.64,5600.0,67.6197,67.6197,67.5118,67.5503,5600.0
2009-09-01 11:00:00,87.6,87.6,87.43,87.47,8000.0,67.5195,67.5195,67.3885,67.4193,8000.0
2009-09-01 11:05:00,87.43,87.44,87.13,87.16,16800.0,67.3885,67.3962,67.1572,67.1804,16800.0
2009-09-01 11:10:00,87.14,87.14,86.77,86.9,9700.0,67.165,67.165,66.8798,66.98,9700.0
2009-09-01 11:15:00,86.85,87.03,86.6,87.0,24100.0,66.9414,67.0802,66.7487,67.057,24100.0
2009-09-01 11:20:00,86.97,86.97,86.55,86.74,4800.0,67.0339,67.0339,66.7102,66.8566,4800.0
2009-09-01 11:25:00,86.78,86.88,86.46,86.46,4200.0,66.8875,66.9646,66.6408,66.6408,4200.0
2009-09-01 11:30:00,86.41,86.41,86.11,86.29,20000.0,66.6023,66.6023,66.3711,66.5098,20000.0
2009-09-01 11:35:00,86.32,86.4,86.0,86.34,16500.0,66.5329,66.5946,66.2863,66.5483,16500.0
2009-09-01 11:40:00,86.36,86.79,86.3,86.56,10500.0,66.5637,66.8952,66.5175,66.7179,10500.0
2009-09-01 11:45:00,86.53,86.65,86.25,86.31,12000.0,66.6948,66.7873,66.479,66.5252,12000.0
2009-09-01 11:50:00,86.31,86.5,86.31,86.5,1300.0,66.5252,66.6717,66.5252,66.6717,1300.0
2009-09-01 11:55:00,86.45,86.45,85.93,85.95,35800.0,66.6331,66.6331,66.2323,66.2477,35800.0
2009-09-01 12:00:00,85.95,85.97,85.83,85.87,19300.0,66.2477,66.2631,66.1552,66.1861,19300.0
2009-09-01 12:05:00,85.83,86.21,85.83,86.21,5800.0,66.1552,66.4481,66.1552,66.4481,5800.0
2009-09-01 12:10:00,86.2,86.25,86.05,86.18,2700.0,66.4404,66.479,66.3248,66.425,2700.0
2009-09-01 12:15:00,86.18,86.19,85.98,86.01,2200.0,66.425,66.4327,66.2709,66.294,2200.0
2009-09-01 12:20:00,86.07,86.07,85.69,85.9,8500.0,66.3402,66.3402,66.0473,66.2092,8500.0
2009-09-01 12:25:00,85.9,85.95,85.82,85.88,6200.0,66.2092,66.2477,66.1475,66.1938,6200.0
2009-09-01 12:30:00,85.87,86.05,85.76,86.0,5700.0,66.1861,66.3248,66.1013,66.2863,5700.0
2009-09-01 12:35:00,85.96,85.96,85.79,85.91,3100.0,66.2554,66.2554,66.1244,66.2169,3100.0
2009-09-01 12:40:00,85.92,86.11,85.91,86.11,3800.0,66.2246,66.3711,66.2169,66.3711,3800.0
2009-09-01 12:45:00,86.1,86.1,85.96,86.03,3400.0,66.3633,66.3633,66.2554,66.3094,3400.0
2009-09-01 12:50:00,86.03,86.05,85.9,86.02,1700.0,66.3094,66.3248,66.2092,66.3017,1700.0
2009-09-01 12:55:00,86.0,86.03,85.96,85.96,2200.0,66.2863,66.3094,66.2554,66.2554,2200.0
2009-09-01 13:00:00,85.96,86.15,85.93,86.01,2800.0,66.2554,66.4019,66.2323,66.294,2800.0
2009-09-01 13:05:00,86.01,86.06,85.64,85.78,10800.0,66.294,66.3325,66.0088,66.1167,10800.0
2009-09-01 13:10:00,85.79,85.93,85.7,85.93,5300.0,66.1244,66.2323,66.055,66.2323,5300.0
2009-09-01 13:15:00,85.94,86.01,85.84,86.0,9900.0,66.24,66.294,66.1629,66.2863,9900.0
2009-09-01 13:20:00,85.99,86.12,85.9,86.12,10800.0,66.2786,66.3788,66.2092,66.3788,10800.0
2009-09-01 13:25:00,86.1,86.25,85.97,86.0,7200.0,66.3633,66.479,66.2631,66.2863,7200.0
2009-09-01 13:30:00,86.01,86.1,85.78,85.95,18000.0,66.294,66.3633,66.1167,66.2477,18000.0
2009-09-01 13:35:00,85.95,86.11,85.95,85.98,6200.0,66.2477,66.3711,66.2477,66.2709,6200.0
2009-09-01 13:40:00,85.98,86.2,85.91,86.07,4900.0,66.2709,66.4404,66.2169,66.3402,4900.0
2009-09-01 13:45:00,86.09,86.24,86.09,86.22,5500.0,66.3556,66.4713,66.3556,66.4558,5500.0
2009-09-01 13:50:00,86.15,86.2,86.02,86.19,22200.0,66.4019,66.4404,66.3017,66.4327,22200.0
2009-09-01 13:55:00,86.16,86.26,86.07,86.13,15000.0,66.4096,66.4867,66.3402,66.3865,15000.0
2009-09-01 14:00:00,86.13,86.24,86.1,86.2,17600.0,66.3865,66.4713,66.3633,66.4404,17600.0
2009-09-01 14:05:00,86.23,86.3,86.1,86.14,11900.0,66.4635,66.5175,66.3633,66.3942,11900.0
2009-09-01 14:10:00,86.15,86.28,86.06,86.26,16200.0,66.4019,66.5021,66.3325,66.4867,16200.0
2009-09-01 14:15:00,86.26,86.26,86.07,86.18,17900.0,66.4867,66.4867,66.3402,66.425,17900.0
2009-09-01 14:20:00,86.22,86.22,86.1,86.2,35100.0,66.4558,66.4558,66.3633,66.4404,35100.0
2009-09-01 14:25:00,86.14,86.32,86.1,86.31,13300.0,66.3942,66.5329,66.3633,66.5252,13300.0
2009-09-01 14:30:00,86.32,86.5,86.28,86.39,14100.0,66.5329,66.6717,66.5021,66.5869,14100.0
2009-09-01 14:35:00,86.44,86.45,86.28,86.37,16400.0,66.6254,66.6331,66.5021,66.5715,16400.0
2009-09-01 14:40:00,86.38,86.38,86.15,86.18,5900.0,66.5792,66.5792,66.4019,66.425,5900.0
2009-09-01 14:45:00,86.19,86.31,86.12,86.21,16600.0,66.4327,66.5252,66.3788,66.4481,16600.0
2009-09-01 14:50:00,86.23,86.31,86.12,86.26,32100.0,66.4635,66.5252,66.3788,66.4867,32100.0
2009-09-01 14:55:00,86.26,86.47,86.26,86.27,40500.0,66.4867,66.6485,66.4867,66.4944,40500.0
2009-09-01 15:00:00,86.27,86.39,86.2,86.26,35300.0,66.4944,66.5869,66.4404,66.4867,35300.0
2009-09-01 15:05:00,86.25,86.41,86.21,86.32,35500.0,66.479,66.6023,66.4481,66.5329,35500.0
2009-09-01 15:10:00,86.31,86.46,86.31,86.46,4900.0,66.5252,66.6408,66.5252,66.6408,4900.0
2009-09-01 15:15:00,86.44,86.5,86.34,86.47,7000.0,66.6254,66.6717,66.5483,66.6485,7000.0
2009-09-01 15:20:00,86.53,86.53,86.37,86.42,6700.0,66.6948,66.6948,66.5715,66.61,6700.0
2009-09-01 15:25:00,86.41,86.43,86.23,86.31,11300.0,66.6023,66.6177,66.4635,66.5252,11300.0
2009-09-01 15:30:00,86.3,86.44,86.25,86.44,11300.0,66.5175,66.6254,66.479,66.6254,11300.0
2009-09-01 15:35:00,86.47,86.47,86.27,86.41,8700.0,66.6485,66.6485,66.4944,66.6023,8700.0
2009-09-01 15:40:00,86.41,86.44,86.28,86.32,13100.0,66.6023,66.6254,66.5021,66.5329,13100.0
2009-09-01 15:45:00,86.35,86.4,86.13,86.18,18500.0,66.556,66.5946,66.3865,66.425,18500.0
2009-09-01 15:50:00,86.2,86.37,86.12,86.35,26300.0,66.4404,66.5715,66.3788,66.556,26300.0
2009-09-01 15:55:00,86.35,86.46,86.26,86.27,58800.0,66.556,66.6408,66.4867,66.4944,58800.0
2009-09-02 09:30:00,86.5,86.61,85.96,86.55,59400.0,66.6717,66.7564,66.2554,66.7102,59400.0
2009-09-02 09:35:00,86.53,86.8,86.16,86.16,7100.0,66.6948,66.9029,66.4096,66.4096,7100.0
2009-09-02 09:40:00,86.07,86.76,86.05,86.68,28800.0,66.3402,66.8721,66.3248,66.8104,28800.0
2009-09-02 09:45:00,86.76,86.79,86.61,86.74,14600.0,66.8721,66.8952,66.7564,66.8566,14600.0
2009-09-02 09:50:00,86.81,87.24,86.81,87.15,15300.0,66.9106,67.242,66.9106,67.1727,15300.0
2009-09-02 09:55:00,87.11,87.11,86.71,86.74,8500.0,67.1418,67.1418,66.8335,66.8566,8500.0
2009-09-02 10:00:00,86.7,86.86,86.44,86.57,12200.0,66.8258,66.9491,66.6254,66.7256,12200.0
2009-09-02 10:05:00,86.57,86.95,86.54,86.78,8800.0,66.7256,67.0185,66.7025,66.8875,8800.0
2009-09-02 10:10:00,86.85,86.85,86.65,86.7,4200.0,66.9414,66.9414,66.7873,66.8258,4200.0
2009-09-02 10:15:00,86.74,86.74,86.52,86.58,4800.0,66.8566,66.8566,66.6871,66.7333,4800.0
2009-09-02 10:20:00,86.59,86.65,86.34,86.4,7000.0,66.741,66.7873,66.5483,66.5946,7000.0
2009-09-02 10:25:00,86.37,86.41,86.13,86.13,6000.0,66.5715,66.6023,66.3865,66.3865,6000.0
2009-09-02 10:30:00,86.13,86.24,85.86,85.93,13700.0,66.3865,66.4713,66.1784,66.2323,13700.0
2009-09-02 10:35:00,85.94,86.29,85.94,86.05,9800.0,66.24,66.5098,66.24,66.3248,9800.0
2009-09-02 10:40:00,86.14,86.48,86.14,86.48,8700.0,66.3942,66.6562,66.3942,66.6562,8700.0
2009-09-02 10:45:00,86.43,86.51,86.31,86.32,9300.0,66.6177,66.6794,66.5252,66.5329,9300.0
2009-09-02 10:50:00,86.31,86.37,86.17,86.26,6200.0,66.5252,66.5715,66.4173,66.4867,6200.0
2009-09-02 10:55:00,86.26,86.46,86.26,86.4,19200.0,66.4867,66.6408,66.4867,66.5946,19200.0
2009-09-02 11:00:00,86.34,86.46,86.23,86.44,14000.0,66.5483,66.6408,66.4635,66.6254,14000.0
2009-09-02 11:05:00,86.47,86.5,86.3,86.3,33400.0,66.6485,66.6717,66.5175,66.5175,33400.0
2009-09-02 11:10:00,86.32,86.37,86.2,86.23,25900.0,66.5329,66.5715,66.4404,66.4635,25900.0
2009-09-02 11:15:00,86.2,86.28,86.09,86.28,7200.0,66.4404,66.5021,66.3556,66.5021,7200.0
2009-09-02 11:20:00,86.26,86.41,86.26,86.41,1000.0,66.4867,66.6023,66.4867,66.6023,1000.0
2009-09-02 11:25:00,86.48,86.5,86.47,86.5,4800.0,66.6562,66.6717,66.6485,66.6717,4800.0
2009-09-02 11:30:00,86.48,86.5,86.28,86.32,3700.0,66.6562,66.6717,66.5021,66.5329,3700.0
2009-09-02 11:35:00,86.28,86.49,86.28,86.44,4400.0,66.5021,66.6639,66.5021,66.6254,4400.0
2009-09-02 11:40:00,86.49,86.5,86.36,86.36,2600.0,66.6639,66.6717,66.5637,66.5637,2600.0
2009-09-02 11:45:00,86.34,86.45,86.3,86.45,1400.0,66.5483,66.6331,66.5175,66.6331,1400.0
2009-09-02 11:50:00,86.47,86.55,86.4,86.4,6000.0,66.6485,66.7102,66.5946,66.5946,6000.0
2009-09-02 11:55:00,86.35,86.47,86.35,86.47,1200.0,66.556,66.6485,66.556,66.6485,1200.0
2009-09-02 12:00:00,86.47,86.57,86.26,86.29,3600.0,66.6485,66.7256,66.4867,66.5098,3600.0
2009-09-02 12:05:00,86.28,86.36,86.24,86.33,33800.0,66.5021,66.5637,66.4713,66.5406,33800.0
2009-09-02 12:10:00,86.41,86.48,86.3,86.33,5700.0,66.6023,66.6562,66.5175,66.5406,5700.0
2009-09-02 12:15:00,86.33,86.45,86.33,86.37,2600.0,66.5406,66.6331,66.5406,66.5715,2600.0
2009-09-02 12:20:00,86.37,86.63,86.37,86.51,5900.0,66.5715,66.7719,66.5715,66.6794,5900.0
2009-09-02 12:25:00,86.48,86.57,86.48,86.56,1900.0,66.6562,66.7256,66.6562,66.7179,1900.0
2009-09-02 12:30:00,86.56,86.59,86.53,86.53,2200.0,66.7179,66.741,66.6948,66.6948,2200.0
2009-09-02 12:35:00,86.46,86.6,86.46,86.59,5100.0,66.6408,66.7487,66.6408,66.741,5100.0
2009-09-02 12:40:00,86.58,86.66,86.54,86.61,43400.0,66.7333,66.795,66.7025,66.7564,43400.0
2009-09-02 12:45:00,86.61,86.76,86.61,86.71,11200.0,66.7564,66.8721,66.7564,66.8335,11200.0
2009-09-02 12:50:00,86.72,86.72,86.6,86.6,1500.0,66.8412,66.8412,66.7487,66.7487,1500.0
2009-09-02 12:55:00,86.63,86.73,86.58,86.58,10800.0,66.7719,66.8489,66.7333,66.7333,10800.0
2009-09-02 13:00:00,86.56,86.63,86.47,86.61,9000.0,66.7179,66.7719,66.6485,66.7564,9000.0
2009-09-02 13:05:00,86.59,86.63,86.5,86.5,15600.0,66.741,66.7719,66.6717,66.6717,15600.0
2009-09-02 13:10:00,86.48,86.48,86.38,86.41,4700.0,66.6562,66.6562,66.5792,66.6023,4700.0
2009-09-02 13:15:00,86.4,86.47,86.37,86.43,12200.0,66.5946,66.6485,66.5715,66.6177,12200.0
2009-09-02 13:20:00,86.42,86.49,86.3,86.49,31300.0,66.61,66.6639,66.5175,66.6639,31300.0
2009-09-02 13:25:00,86.51,86.51,86.42,86.42,2100.0,66.6794,66.6794,66.61,66.61,2100.0
2009-09-02 13:30:00,86.44,86.46,86.38,86.38,1200.0,66.6254,66.6408,66.5792,66.5792,1200.0
2009-09-02 13:35:00,86.4,86.42,86.4,86.42,300.0,66.5946,66.61,66.5946,66.61,300.0
2009-09-02 13:40:00,86.42,86.52,86.42,86.52,4400.0,66.61,66.6871,66.61,66.6871,4400.0
2009-09-02 13:45:00,86.52,86.52,86.45,86.52,1200.0,66.6871,66.6871,66.6331,66.6871,1200.0
2009-09-02 13:50:00,86.53,86.56,86.44,86.44,3400.0,66.6948,66.7179,66.6254,66.6254,3400.0
2009-09-02 13:55:00,86.37,86.41,86.35,86.41,2400.0,66.5715,66.6023,66.556,66.6023,2400.0
2009-09-02 14:00:00,86.39,86.43,86.28,86.34,6200.0,66.5869,66.6177,66.5021,66.5483,6200.0
2009-09-02 14:05:00,86.33,86.42,86.33,86.4,3600.0,66.5406,66.61,66.5406,66.5946,3600.0
2009-09-02 14:10:00,86.42,86.44,86.34,86.38,5400.0,66.61,66.6254,66.5483,66.5792,5400.0
2009-09-02 14:15:00,86.41,86.5,86.38,86.47,8800.0,66.6023,66.6717,66.5792,66.6485,8800.0
2009-09-02 14:20:00,86.45,86.5,86.37,86.44,27400.0,66.6331,66.6717,66.5715,66.6254,27400.0
2009-09-02 14:25:00,86.47,86.52,86.32,86.49,35500.0,66.6485,66.6871,66.5329,66.6639,35500.0
2009-09-02 14:30:00,86.46,86.72,86.45,86.66,8600.0,66.6408,66.8412,66.6331,66.795,8600.0
2009-09-02 14:35:00,86.69,86.74,86.62,86.63,35700.0,66.8181,66.8566,66.7641,66.7719,35700.0
2009-09-02 14:40:00,86.63,86.83,86.61,86.62,18900.0,66.7719,66.926,66.7564,66.7641,18900.0
2009-09-02 14:45:00,86.62,86.74,86.59,86.74,3200.0,66.7641,66.8566,66.741,66.8566,3200.0
2009-09-02 14:50:00,86.7,86.72,86.63,86.64,4400.0,66.8258,66.8412,66.7719,66.7796,4400.0
2009-09-02 14:55:00,86.65,86.76,86.6,86.6,8200.0,66.7873,66.8721,66.7487,66.7487,8200.0
2009-09-02 15:00:00,86.6,86.66,86.52,86.54,14400.0,66.7487,66.795,66.6871,66.7025,14400.0
2009-09-02 15:05:00,86.52,86.62,86.5,86.53,49100.0,66.6871,66.7641,66.6717,66.6948,49100.0
2009-09-02 15:10:00,86.51,86.56,86.46,86.52,11400.0,66.6794,66.7179,66.6408,66.6871,11400.0
2009-09-02 15:15:00,86.54,86.8,86.51,86.74,11200.0,66.7025,66.9029,66.6794,66.8566,11200.0
2009-09-02 15:20:00,86.71,86.72,86.58,86.63,7800.0,66.8335,66.8412,66.7333,66.7719,7800.0
2009-09-02 15:25:00,86.63,86.63,86.49,86.49,8400.0,66.7719,66.7719,66.6639,66.6639,8400.0
2009-09-02 15:30:00,86.52,86.68,86.52,86.58,8600.0,66.6871,66.8104,66.6871,66.7333,8600.0
2009-09-02 15:35:00,86.6,86.74,86.58,86.74,9600.0,66.7487,66.8566,66.7333,66.8566,9600.0
2009-09-02 15:40:00,86.71,86.71,86.39,86.52,15500.0,66.8335,66.8335,66.5869,66.6871,15500.0
2009-09-02 15:45:00,86.53,86.53,86.33,86.41,14800.0,66.6948,66.6948,66.5406,66.6023,14800.0
2009-09-02 15:50:00,86.4,86.48,86.25,86.27,26000.0,66.5946,66.6562,66.479,66.4944,26000.0
2009-09-02 15:55:00,86.24,86.25,86.1,86.15,28200.0,66.4713,66.479,66.3633,66.4019,28200.0
2009-09-03 09:30:00,86.83,87.0,86.63,86.67,6500.0,66.926,67.057,66.7719,66.8027,6500.0
2009-09-03 09:35:00,86.67,86.76,86.41,86.53,8900.0,66.8027,66.8721,66.6023,66.6948,8900.0
2009-09-03 09:40:00,86.58,86.6,86.27,86.32,7500.0,66.7333,66.7487,66.4944,66.5329,7500.0
2009-09-03 09:45:00,86.4,86.59,86.32,86.38,6700.0,66.5946,66.741,66.5329,66.5792,6700.0
2009-09-03 09:50:00,86.47,86.54,86.33,86.33,4500.0,66.6485,66.7025,66.5406,66.5406,4500.0
2009-09-03 09:55:00,86.32,86.37,85.82,86.02,20100.0,66.5329,66.5715,66.1475,66.3017,20100.0
2009-09-03 10:00:00,86.19,86.42,85.75,85.78,29100.0,66.4327,66.61,66.0936,66.1167,29100.0
2009-09-03 10:05:00,85.76,86.01,85.63,85.92,10400.0,66.1013,66.294,66.0011,66.2246,10400.0
2009-09-03 10:10:00,85.95,86.08,85.8,86.02,7300.0,66.2477,66.3479,66.1321,66.3017,7300.0
2009-09-03 10:15:00,86.04,86.04,85.76,85.87,16800.0,66.3171,66.3171,66.1013,66.1861,16800.0
2009-09-03 10:20:00,85.84,86.03,85.8,86.0,6300.0,66.1629,66.3094,66.1321,66.2863,6300.0
2009-09-03 10:25:00,86.02,86.08,85.92,85.93,5300.0,66.3017,66.3479,66.2246,66.2323,5300.0
2009-09-03 10:30:00,85.98,86.0,85.91,85.96,5700.0,66.2709,66.2863,66.2169,66.2554,5700.0
2009-09-03 10:35:00,86.0,86.0,85.89,85.94,9700.0,66.2863,66.2863,66.2015,66.24,9700.0
2009-09-03 10:40:00,85.99,86.1,85.93,86.06,7200.0,66.2786,66.3633,66.2323,66.3325,7200.0
2009-09-03 10:45:00,86.03,86.13,85.98,86.12,11600.0,66.3094,66.3865,66.2709,66.3788,11600.0
2009-09-03 10:50:00,86.09,86.17,86.08,86.17,2300.0,66.3556,66.4173,66.3479,66.4173,2300.0
2009-09-03 10:55:00,86.22,86.22,86.03,86.1,3700.0,66.4558,66.4558,66.3094,66.3633,3700.0
2009-09-03 11:00:00,86.09,86.35,86.09,86.25,6400.0,66.3556,66.556,66.3556,66.479,6400.0
2009-09-03 11:05:00,86.22,86.42,86.22,86.4,2300.0,66.4558,66.61,66.4558,66.5946,2300.0
2009-09-03 11:10:00,86.46,86.47,86.32,86.34,2600.0,66.6408,66.6485,66.5329,66.5483,2600.0
2009-09-03 11:15:00,86.34,86.36,86.24,86.32,19800.0,66.5483,66.5637,66.4713,66.5329,19800.0
2009-09-03 11:20:00,86.31,86.38,86.24,86.34,10800.0,66.5252,66.5792,66.4713,66.5483,10800.0
2009-09-03 11:25:00,86.33,86.44,86.33,86.44,1800.0,66.5406,66.6254,66.5406,66.6254,1800.0
2009-09-03 11:30:00,86.41,86.66,86.41,86.66,4200.0,66.6023,66.795,66.6023,66.795,4200.0
2009-09-03 11:35:00,86.65,86.78,86.64,86.71,6400.0,66.7873,66.8875,66.7796,66.8335,6400.0
2009-09-03 11:40:00,86.72,86.82,86.7,86.82,8000.0,66.8412,66.9183,66.8258,66.9183,8000.0
2009-09-03 11:45:00,86.83,86.96,86.83,86.92,6700.0,66.926,67.0262,66.926,66.9954,6700.0
2009-09-03 11:50:00,86.92,87.02,86.91,86.96,5400.0,66.9954,67.0725,66.9877,67.0262,5400.0
2009-09-03 11:55:00,86.97,87.11,86.95,86.95,11700.0,67.0339,67.1418,67.0185,67.0185,11700.0
2009-09-03 12:00:00,86.89,86.9,86.81,86.9,6500.0,66.9723,66.98,66.9106,66.98,6500.0
2009-09-03 12:05:00,86.85,87.04,86.83,86.97,32300.0,66.9414,67.0879,66.926,67.0339,32300.0
2009-09-03 12:10:00,86.98,87.03,86.76,86.77,37400.0,67.0416,67.0802,66.8721,66.8798,37400.0
2009-09-03 12:15:00,86.76,86.93,86.75,86.81,40000.0,66.8721,67.0031,66.8644,66.9106,40000.0
2009-09-03 12:20:00,86.8,86.8,86.66,86.72,4900.0,66.9029,66.9029,66.795,66.8412,4900.0
2009-09-03 12:25:00,86.66,86.71,86.63,86.68,3500.0,66.795,66.8335,66.7719,66.8104,3500.0
2009-09-03 12:30:00,86.67,86.67,86.59,86.64,3400.0,66.8027,66.8027,66.741,66.7796,3400.0
2009-09-03 12:35:00,86.64,86.66,86.59,86.64,2700.0,66.7796,66.795,66.741,66.7796,2700.0
2009-09-03 12:40:00,86.6,86.64,86.54,86.55,15000.0,66.7487,66.7796,66.7025,66.7102,15000.0
2009-09-03 12:45:00,86.59,86.59,86.48,86.48,5800.0,66.741,66.741,66.6562,66.6562,5800.0
2009-09-03 12:50:00,86.46,86.49,86.42,86.43,2600.0,66.6408,66.6639,66.61,66.6177,2600.0
2009-09-03 12:55:00,86.42,86.47,86.35,86.37,2500.0,66.61,66.6485,66.556,66.5715,2500.0
2009-09-03 13:00:00,86.55,86.6,86.52,86.55,15500.0,66.7102,66.7487,66.6871,66.7102,15500.0
2009-09-03 13:05:00,86.57,86.65,86.56,86.65,2000.0,66.7256,66.7873,66.7179,66.7873,2000.0
2009-09-03 13:10:00,86.66,86.67,86.55,86.56,12300.0,66.795,66.8027,66.7102,66.7179,12300.0
2009-09-03 13:15:00,86.57,86.62,86.57,86.62,600.0,66.7256,66.7641,66.7256,66.7641,600.0
2009-09-03 13:20:00,86.64,86.72,86.6,86.67,3400.0,66.7796,66.8412,66.7487,66.8027,3400.0
2009-09-03 13:25:00,86.66,86.73,86.66,86.7,1000.0,66.795,66.8489,66.795,66.8258,1000.0
2009-09-03 13:30:00,86.69,86.77,86.66,86.71,9800.0,66.8181,66.8798,66.795,66.8335,9800.0
2009-09-03 13:35:00,86.72,86.72,86.65,86.7,1300.0,66.8412,66.8412,66.7873,66.8258,1300.0
2009-09-03 13:40:00,86.73,86.73,86.59,86.59,13000.0,66.8489,66.8489,66.741,66.741,13000.0
2009-09-03 13:45:00,86.64,86.69,86.59,86.67,2300.0,66.7796,66.8181,66.741,66.8027,2300.0
2009-09-03 13:50:00,86.7,86.76,86.69,86.76,1400.0,66.8258,66.8721,66.8181,66.8721,1400.0
2009-09-03 13:55:00,86.76,86.81,86.76,86.8,1300.0,66.8721,66.9106,66.8721,66.9029,1300.0
2009-09-03 14:00:00,86.82,86.87,86.78,86.85,3300.0,66.9183,66.9568,66.8875,66.9414,3300.0
2009-09-03 14:05:00,86.83,86.86,86.8,86.8,1400.0,66.926,66.9491,66.9029,66.9029,1400.0
2009-09-03 14:10:00,86.74,86.75,86.62,86.65,1200.0,66.8566,66.8644,66.7641,66.7873,1200.0
2009-09-03 14:15:00,86.67,86.67,86.64,86.64,1400.0,66.8027,66.8027,66.7796,66.7796,1400.0
2009-09-03 14:20:00,86.64,86.64,86.53,86.57,13200.0,66.7796,66.7796,66.6948,66.7256,13200.0
2009-09-03 14:25:00,86.57,86.57,86.53,86.54,1500.0,66.7256,66.7256,66.6948,66.7025,1500.0
2009-09-03 14:30:00,86.53,86.54,86.49,86.52,6000.0,66.6948,66.7025,66.6639,66.6871,6000.0
2009-09-03 14:35:00,86.53,86.58,86.47,86.47,4800.0,66.6948,66.7333,66.6485,66.6485,4800.0
2009-09-03 14:40:00,86.47,86.48,86.35,86.4,3700.0,66.6485,66.6562,66.556,66.5946,3700.0
2009-09-03 14:45:00,86.39,86.59,86.39,86.53,4100.0,66.5869,66.741,66.5869,66.6948,4100.0
2009-09-03 14:50:00,86.53,86.63,86.53,86.6,3600.0,66.6948,66.7719,66.6948,66.7487,3600.0
2009-09-03 14:55:00,86.61,86.62,86.56,86.6,2800.0,66.7564,66.7641,66.7179,66.7487,2800.0
2009-09-03 15:00:00,86.61,86.73,86.59,86.64,6900.0,66.7564,66.8489,66.741,66.7796,6900.0
2009-09-03 15:05:00,86.65,86.8,86.64,86.75,3900.0,66.7873,66.9029,66.7796,66.8644,3900.0
2009-09-03 15:10:00,86.76,86.85,86.67,86.85,4300.0,66.8721,66.9414,66.8027,66.9414,4300.0
2009-09-03 15:15:00,86.84,86.84,86.75,86.76,2500.0,66.9337,66.9337,66.8644,66.8721,2500.0
2009-09-03 15:20:00,86.76,86.86,86.74,86.81,2900.0,66.8721,66.9491,66.8566,66.9106,2900.0
2009-09-03 15:25:00,86.83,86.83,86.69,86.74,3100.0,66.926,66.926,66.8181,66.8566,3100.0
2009-09-03 15:30:00,86.82,87.04,86.82,86.89,12200.0,66.9183,67.0879,66.9183,66.9723,12200.0
2009-09-03 15:35:00,86.91,86.98,86.86,86.96,5300.0,66.9877,67.0416,66.9491,67.0262,5300.0
2009-09-03 15:40:00,87.0,87.0,86.91,86.96,5400.0,67.057,67.057,66.9877,67.0262,5400.0
2009-09-03 15:45:00,86.95,87.12,86.94,87.1,9000.0,67.0185,67.1495,67.0108,67.1341,9000.0
2009-09-03 15:50:00,87.1,87.15,86.94,87.07,13000.0,67.1341,67.1727,67.0108,67.111,13000.0
2009-09-03 15:55:00,87.05,87.15,87.04,87.11,17900.0,67.0956,67.1727,67.0879,67.1418,17900.0
2009-09-04 09:30:00,87.6,87.87,87.46,87.77,43100.0,67.5195,67.7276,67.4116,67.6505,43100.0
2009-09-04 09:35:00,87.88,88.04,87.49,87.61,8900.0,67.7353,67.8586,67.4347,67.5272,8900.0
2009-09-04 09:40:00,87.68,87.78,87.26,87.26,12600.0,67.5812,67.6582,67.2574,67.2574,12600.0
2009-09-04 09:45:00,87.28,87.28,86.96,86.96,12000.0,67.2729,67.2729,67.0262,67.0262,12000.0
2009-09-04 09:50:00,86.92,86.95,86.76,86.8,19400.0,66.9954,67.0185,66.8721,66.9029,19400.0
2009-09-04 09:55:00,86.8,86.8,86.58,86.58,12700.0,66.9029,66.9029,66.7333,66.7333,12700.0
2009-09-04 10:00:00,86.63,86.81,86.63,86.74,17900.0,66.7719,66.9106,66.7719,66.8566,17900.0
2009-09-04 10:05:00,86.73,87.02,86.73,86.91,8900.0,66.8489,67.0725,66.8489,66.9877,8900.0
2009-09-04 10:10:00,86.94,87.23,86.94,87.21,3500.0,67.0108,67.2343,67.0108,67.2189,3500.0
2009-09-04 10:15:00,87.27,87.34,87.15,87.31,3100.0,67.2652,67.3191,67.1727,67.296,3100.0
2009-09-04 10:20:00,87.28,87.54,87.28,87.4,3100.0,67.2729,67.4733,67.2729,67.3654,3100.0
2009-09-04 10:25:00,87.43,87.44,87.36,87.38,2900.0,67.3885,67.3962,67.3345,67.3499,2900.0
2009-09-04 10:30:00,87.39,87.59,87.39,87.57,13000.0,67.3576,67.5118,67.3576,67.4964,13000.0
2009-09-04 10:35:00,87.59,87.75,87.59,87.66,13400.0,67.5118,67.6351,67.5118,67.5658,13400.0
2009-09-04 10:40:00,87.65,87.75,87.63,87.63,3500.0,67.558,67.6351,67.5426,67.5426,3500.0
2009-09-04 10:45:00,87.63,87.8,87.63,87.73,4400.0,67.5426,67.6737,67.5426,67.6197,4400.0
2009-09-04 10:50:00,87.68,87.81,87.68,87.75,3700.0,67.5812,67.6814,67.5812,67.6351,3700.0
2009-09-04 10:55:00,87.72,87.75,87.62,87.74,4000.0,67.612,67.6351,67.5349,67.6274,4000.0
2009-09-04 11:00:00,87.76,87.82,87.53,87.57,2800.0,67.6428,67.6891,67.4656,67.4964,2800.0
2009-09-04 11:05:00,87.57,87.74,87.56,87.65,9900.0,67.4964,67.6274,67.4887,67.558,9900.0
2009-09-04 11:10:00,87.65,87.81,87.65,87.78,11300.0,67.558,67.6814,67.558,67.6582,11300.0
2009-09-04 11:15:00,87.79,87.8,87.72,87.75,2100.0,67.666,67.6737,67.612,67.6351,2100.0
2009-09-04 11:20:00,87.65,87.78,87.6,87.78,3600.0,67.558,67.6582,67.5195,67.6582,3600.0
2009-09-04 11:25:00,87.76,87.76,87.7,87.71,3000.0,67.6428,67.6428,67.5966,67.6043,3000.0
2009-09-04 11:30:00,87.74,87.87,87.7,87.78,5900.0,67.6274,67.7276,67.5966,67.6582,5900.0
2009-09-04 11:35:00,87.79,87.91,87.79,87.84,2300.0,67.666,67.7584,67.666,67.7045,2300.0
2009-09-04 11:40:00,87.84,87.84,87.8,87.84,1700.0,67.7045,67.7045,67.6737,67.7045,1700.0
2009-09-04 11:45:00,87.84,88.0,87.84,88.0,4000.0,67.7045,67.8278,67.7045,67.8278,4000.0
2009-09-04 11:50:00,88.01,88.09,87.94,88.02,5500.0,67.8355,67.8972,67.7816,67.8432,5500.0
2009-09-04 11:55:00,88.02,88.28,88.0,88.28,11300.0,67.8432,68.0436,67.8278,68.0436,11300.0
2009-09-04 12:00:00,88.32,88.33,88.2,88.22,9900.0,68.0745,68.0822,67.982,67.9974,9900.0
2009-09-04 12:05:00,88.23,88.71,88.23,88.71,11600.0,68.0051,68.3751,68.0051,68.3751,11600.0
2009-09-04 12:10:00,88.68,88.71,88.63,88.69,4600.0,68.3519,68.3751,68.3134,68.3596,4600.0
2009-09-04 12:15:00,88.71,88.87,88.71,88.8,10500.0,68.3751,68.4984,68.3751,68.4444,10500.0
2009-09-04 12:20:00,88.76,88.9,88.74,88.89,5800.0,68.4136,68.5215,68.3982,68.5138,5800.0
2009-09-04 12:25:00,88.88,88.89,88.78,88.79,7700.0,68.5061,68.5138,68.429,68.4367,7700.0
2009-09-04 12:30:00,88.83,88.9,88.75,88.85,6000.0,68.4676,68.5215,68.4059,68.483,6000.0
2009-09-04 12:35:00,88.86,88.98,88.86,88.94,4600.0,68.4907,68.5832,68.4907,68.5523,4600.0
2009-09-04 12:40:00,88.95,89.01,88.92,88.96,8900.0,68.56,68.6063,68.5369,68.5678,8900.0
2009-09-04 12:45:00,88.96,89.08,88.94,89.05,6900.0,68.5678,68.6602,68.5523,68.6371,6900.0
2009-09-04 12:50:00,89.05,89.1,89.03,89.05,8000.0,68.6371,68.6757,68.6217,68.6371,8000.0
2009-09-04 12:55:00,89.05,89.17,89.03,89.14,6900.0,68.6371,68.7296,68.6217,68.7065,6900.0
2009-09-04 13:00:00,89.13,89.16,88.95,88.99,7400.0,68.6988,68.7219,68.56,68.5909,7400.0
2009-09-04 13:05:00,88.99,89.07,88.91,88.96,7300.0,68.5909,68.6525,68.5292,68.5678,7300.0
2009-09-04 13:10:00,88.94,88.94,88.87,88.94,3300.0,68.5523,68.5523,68.4984,68.5523,3300.0
2009-09-04 13:15:00,88.95,89.29,88.95,89.23,10100.0,68.56,68.8221,68.56,68.7759,10100.0
2009-09-04 13:20:00,89.23,89.3,89.19,89.27,5400.0,68.7759,68.8298,68.745,68.8067,5400.0
2009-09-04 13:25:00,89.27,89.3,89.15,89.3,4400.0,68.8067,68.8298,68.7142,68.8298,4400.0
2009-09-04 13:30:00,89.3,89.34,89.23,89.34,4800.0,68.8298,68.8606,68.7759,68.8606,4800.0
2009-09-04 13:35:00,89.34,89.41,89.29,89.29,8600.0,68.8606,68.9146,68.8221,68.8221,8600.0
2009-09-04 13:40:00,89.26,89.26,89.16,89.2,5800.0,68.799,68.799,68.7219,68.7527,5800.0
2009-09-04 13:45:00,89.24,89.24,89.11,89.21,4800.0,68.7836,68.7836,68.6834,68.7604,4800.0
2009-09-04 13:50:00,89.22,89.22,89.14,89.14,2500.0,68.7682,68.7682,68.7065,68.7065,2500.0
2009-09-04 13:55:00,89.13,89.17,89.05,89.05,7200.0,68.6988,68.7296,68.6371,68.6371,7200.0
2009-09-04 14:00:00,89.04,89.1,89.01,89.09,6300.0,68.6294,68.6757,68.6063,68.668,6300.0
2009-09-04 14:05:00,89.06,89.07,88.93,88.93,8800.0,68.6448,68.6525,68.5446,68.5446,8800.0
2009-09-04 14:10:00,88.93,88.95,88.91,88.93,6400.0,68.5446,68.56,68.5292,68.5446,6400.0
2009-09-04 14:15:00,88.91,88.91,88.83,88.85,7700.0,68.5292,68.5292,68.4676,68.483,7700.0
2009-09-04 14:20:00,88.85,88.89,88.84,88.88,4700.0,68.483,68.5138,68.4753,68.5061,4700.0
2009-09-04 14:25:00,88.88,88.9,88.64,88.65,8700.0,68.5061,68.5215,68.3211,68.3288,8700.0
2009-09-04 14:30:00,88.64,88.66,88.6,88.65,10100.0,68.3211,68.3365,68.2903,68.3288,10100.0
2009-09-04 14:35:00,88.64,88.71,88.63,88.65,6400.0,68.3211,68.3751,68.3134,68.3288,6400.0
2009-09-04 14:40:00,88.64,88.8,88.64,88.79,5200.0,68.3211,68.4444,68.3211,68.4367,5200.0
2009-09-04 14:45:00,88.82,88.91,88.81,88.89,3400.0,68.4598,68.5292,68.4521,68.5138,3400.0
2009-09-04 14:50:00,88.87,88.93,88.86,88.88,4100.0,68.4984,68.5446,68.4907,68.5061,4100.0
2009-09-04 14:55:00,88.88,88.93,88.77,88.8,10600.0,68.5061,68.5446,68.4213,68.4444,10600.0
2009-09-04 15:00:00,88.8,88.82,88.67,88.67,16400.0,68.4444,68.4598,68.3442,68.3442,16400.0
2009-09-04 15:05:00,88.66,88.69,88.44,88.44,15600.0,68.3365,68.3596,68.167,68.167,15600.0
2009-09-04 15:10:00,88.43,88.44,88.38,88.38,9500.0,68.1592,68.167,68.1207,68.1207,9500.0
2009-09-04 15:15:00,88.38,88.56,88.33,88.52,8700.0,68.1207,68.2594,68.0822,68.2286,8700.0
2009-09-04 15:20:00,88.52,88.69,88.5,88.61,5000.0,68.2286,68.3596,68.2132,68.298,5000.0
2009-09-04 15:25:00,88.61,88.65,88.58,88.62,3900.0,68.298,68.3288,68.2749,68.3057,3900.0
2009-09-04 15:30:00,88.65,88.68,88.53,88.56,5200.0,68.3288,68.3519,68.2363,68.2594,5200.0
2009-09-04 15:35:00,88.58,88.69,88.58,88.68,10200.0,68.2749,68.3596,68.2749,68.3519,10200.0
2009-09-04 15:40:00,88.65,88.77,88.61,88.74,12800.0,68.3288,68.4213,68.298,68.3982,12800.0
2009-09-04 15:45:00,88.72,88.89,88.71,88.82,15000.0,68.3828,68.5138,68.3751,68.4598,15000.0
2009-09-04 15:50:00,88.83,88.91,88.68,88.73,17000.0,68.4676,68.5292,68.3519,68.3905,17000.0
2009-09-04 15:55:00,88.73,88.84,88.73,88.81,24800.0,68.3905,68.4753,68.3905,68.4521,24800.0
2009-09-08 09:30:00,89.26,90.0,89.26,89.68,16400.0,68.799,69.3694,68.799,69.1227,16400.0
2009-09-08 09:35:00,89.61,89.63,89.28,89.35,5400.0,69.0688,69.0842,68.8144,68.8684,5400.0
2009-09-08 09:40:00,89.3,89.32,89.07,89.07,3000.0,68.8298,68.8452,68.6525,68.6525,3000.0
2009-09-08 09:45:00,89.07,89.09,88.95,89.03,4200.0,68.6525,68.668,68.56,68.6217,4200.0
2009-09-08 09:50:00,89.03,89.2,89.03,89.2,3200.0,68.6217,68.7527,68.6217,68.7527,3200.0
2009-09-08 09:55:00,89.2,89.2,88.85,88.87,11700.0,68.7527,68.7527,68.483,68.4984,11700.0
2009-09-08 10:00:00,88.9,89.06,88.76,88.88,7800.0,68.5215,68.6448,68.4136,68.5061,7800.0
2009-09-08 10:05:00,88.9,88.9,88.62,88.77,6700.0,68.5215,68.5215,68.3057,68.4213,6700.0
2009-09-08 10:10:00,88.74,88.86,88.61,88.74,12300.0,68.3982,68.4907,68.298,68.3982,12300.0
2009-09-08 10:15:00,88.75,88.88,88.69,88.79,10100.0,68.4059,68.5061,68.3596,68.4367,10100.0
2009-09-08 10:20:00,88.78,88.99,88.75,88.86,13000.0,68.429,68.5909,68.4059,68.4907,13000.0
2009-09-08 10:25:00,88.86,88.96,88.85,88.89,5800.0,68.4907,68.5678,68.483,68.5138,5800.0
2009-09-08 10:30:00,88.96,89.05,88.96,88.98,3300.0,68.5678,68.6371,68.5678,68.5832,3300.0
2009-09-08 10:35:00,89.02,89.05,88.99,88.99,1800.0,68.614,68.6371,68.5909,68.5909,1800.0
2009-09-08 10:40:00,89.0,89.02,88.89,89.02,4500.0,68.5986,68.614,68.5138,68.614,4500.0
2009-09-08 10:45:00,89.0,89.02,88.97,88.97,1200.0,68.5986,68.614,68.5755,68.5755,1200.0
2009-09-08 10:50:00,89.0,89.14,89.0,89.07,7300.0,68.5986,68.7065,68.5986,68.6525,7300.0
2009-09-08 10:55:00,89.06,89.15,89.01,89.1,15900.0,68.6448,68.7142,68.6063,68.6757,15900.0
2009-09-08 11:00:00,89.09,89.1,88.93,88.94,10000.0,68.668,68.6757,68.5446,68.5523,10000.0
2009-09-08 11:05:00,88.94,89.04,88.94,88.97,4000.0,68.5523,68.6294,68.5523,68.5755,4000.0
2009-09-08 11:10:00,88.97,89.06,88.94,89.06,2300.0,68.5755,68.6448,68.5523,68.6448,2300.0
2009-09-08 11:15:00,89.09,89.14,89.09,89.11,1500.0,68.668,68.7065,68.668,68.6834,1500.0
2009-09-08 11:20:00,89.14,89.21,89.07,89.08,10800.0,68.7065,68.7604,68.6525,68.6602,10800.0
2009-09-08 11:25:00,89.09,89.24,89.09,89.13,7100.0,68.668,68.7836,68.668,68.6988,7100.0
2009-09-08 11:30:00,89.17,89.17,89.0,89.06,1600.0,68.7296,68.7296,68.5986,68.6448,1600.0
2009-09-08 11:35:00,89.06,89.14,89.01,89.14,15100.0,68.6448,68.7065,68.6063,68.7065,15100.0
2009-09-08 11:40:00,89.13,89.2,89.07,89.07,65000.0,68.6988,68.7527,68.6525,68.6525,65000.0
2009-09-08 11:45:00,89.11,89.12,89.02,89.06,5500.0,68.6834,68.6911,68.614,68.6448,5500.0
2009-09-08 11:50:00,89.02,89.05,88.83,88.89,5400.0,68.614,68.6371,68.4676,68.5138,5400.0
2009-09-08 11:55:00,88.9,88.96,88.89,88.92,3800.0,68.5215,68.5678,68.5138,68.5369,3800.0
2009-09-08 12:00:00,88.9,88.91,88.84,88.89,4800.0,68.5215,68.5292,68.4753,68.5138,4800.0
2009-09-08 12:05:00,88.9,88.91,88.86,88.88,5800.0,68.5215,68.5292,68.4907,68.5061,5800.0
2009-09-08 12:10:00,88.86,88.86,88.77,88.78,9900.0,68.4907,68.4907,68.4213,68.429,9900.0
2009-09-08 12:15:00,88.79,88.87,88.78,88.84,3500.0,68.4367,68.4984,68.429,68.4753,3500.0
2009-09-08 12:20:00,88.85,88.85,88.76,88.76,5100.0,68.483,68.483,68.4136,68.4136,5100.0
2009-09-08 12:25:00,88.78,88.87,88.78,88.85,4900.0,68.429,68.4984,68.429,68.483,4900.0
2009-09-08 12:30:00,88.85,88.94,88.85,88.94,1900.0,68.483,68.5523,68.483,68.5523,1900.0
2009-09-08 12:35:00,88.89,89.02,88.89,89.02,1100.0,68.5138,68.614,68.5138,68.614,1100.0
2009-09-08 12:40:00,89.03,89.11,89.02,89.09,1200.0,68.6217,68.6834,68.614,68.668,1200.0
2009-09-08 12:45:00,89.09,89.17,89.09,89.12,4300.0,68.668,68.7296,68.668,68.6911,4300.0
2009-09-08 12:50:00,89.14,89.18,89.14,89.15,1300.0,68.7065,68.7373,68.7065,68.7142,1300.0
2009-09-08 12:55:00,89.14,89.2,89.14,89.18,3000.0,68.7065,68.7527,68.7065,68.7373,3000.0
2009-09-08 13:00:00,89.19,89.22,89.19,89.21,2400.0,68.745,68.7682,68.745,68.7604,2400.0
2009-09-08 13:05:00,89.22,89.29,89.22,89.29,700.0,68.7682,68.8221,68.7682,68.8221,700.0
2009-09-08 13:10:00,89.27,89.27,89.06,89.06,12300.0,68.8067,68.8067,68.6448,68.6448,12300.0
2009-09-08 13:15:00,89.06,89.24,89.06,89.24,27900.0,68.6448,68.7836,68.6448,68.7836,27900.0
2009-09-08 13:20:00,89.24,89.27,89.18,89.2,26200.0,68.7836,68.8067,68.7373,68.7527,26200.0
2009-09-08 13:25:00,89.24,89.24,89.14,89.15,2600.0,68.7836,68.7836,68.7065,68.7142,2600.0
2009-09-08 13:30:00,89.17,89.22,89.17,89.18,3300.0,68.7296,68.7682,68.7296,68.7373,3300.0
2009-09-08 13:35:00,89.19,89.19,89.14,89.19,1900.0,68.745,68.745,68.7065,68.745,1900.0
2009-09-08 13:40:00,89.15,89.3,89.15,89.27,4600.0,68.7142,68.8298,68.7142,68.8067,4600.0
2009-09-08 13:45:00,89.26,89.26,89.16,89.17,1700.0,68.799,68.799,68.7219,68.7296,1700.0
2009-09-08 13:50:00,89.16,89.2,89.12,89.19,2500.0,68.7219,68.7527,68.6911,68.745,2500.0
2009-09-08 13:55:00,89.19,89.27,89.19,89.27,4400.0,68.745,68.8067,68.745,68.8067,4400.0
2009-09-08 14:00:00,89.3,89.32,89.25,89.25,4600.0,68.8298,68.8452,68.7913,68.7913,4600.0
2009-09-08 14:05:00,89.17,89.29,89.17,89.27,2300.0,68.7296,68.8221,68.7296,68.8067,2300.0
2009-09-08 14:10:00,89.29,89.39,89.28,89.39,4500.0,68.8221,68.8992,68.8144,68.8992,4500.0
2009-09-08 14:15:00,89.38,89.51,89.32,89.43,13800.0,68.8915,68.9917,68.8452,68.93,13800.0
2009-09-08 14:20:00,89.43,89.54,89.42,89.46,8600.0,68.93,69.0148,68.9223,68.9531,8600.0
2009-09-08 14:25:00,89.44,89.52,89.38,89.52,4000.0,68.9377,68.9994,68.8915,68.9994,4000.0
2009-09-08 14:30:00,89.54,89.6,89.54,89.59,4100.0,69.0148,69.061,69.0148,69.0533,4100.0
2009-09-08 14:35:00,89.58,89.63,89.58,89.63,4800.0,69.0456,69.0842,69.0456,69.0842,4800.0
2009-09-08 14:40:00,89.65,89.68,89.64,89.67,5400.0,69.0996,69.1227,69.0919,69.115,5400.0
2009-09-08 14:45:00,89.68,89.81,89.66,89.81,41200.0,69.1227,69.2229,69.1073,69.2229,41200.0
2009-09-08 14:50:00,89.78,89.82,89.76,89.8,7000.0,69.1998,69.2306,69.1844,69.2152,7000.0
2009-09-08 14:55:00,89.75,89.87,89.75,89.79,8000.0,69.1767,69.2692,69.1767,69.2075,8000.0
2009-09-08 15:00:00,89.79,89.79,89.44,89.55,14500.0,69.2075,69.2075,68.9377,69.0225,14500.0
2009-09-08 15:05:00,89.55,89.58,89.5,89.56,8800.0,69.0225,69.0456,68.984,69.0302,8800.0
2009-09-08 15:10:00,89.55,89.6,89.53,89.54,7200.0,69.0225,69.061,69.0071,69.0148,7200.0
2009-09-08 15:15:00,89.54,89.69,89.54,89.56,9900.0,69.0148,69.1304,69.0148,69.0302,9900.0
2009-09-08 15:20:00,89.53,89.65,89.47,89.61,8500.0,69.0071,69.0996,68.9608,69.0688,8500.0
2009-09-08 15:25:00,89.63,89.65,89.51,89.52,17000.0,69.0842,69.0996,68.9917,68.9994,17000.0
2009-09-08 15:30:00,89.52,89.62,89.48,89.61,12900.0,68.9994,69.0765,68.9686,69.0688,12900.0
2009-09-08 15:35:00,89.61,89.69,89.54,89.65,13200.0,69.0688,69.1304,69.0148,69.0996,13200.0
2009-09-08 15:40:00,89.65,89.67,89.48,89.59,18900.0,69.0996,69.115,68.9686,69.0533,18900.0
2009-09-08 15:45:00,89.57,89.59,89.44,89.5,14800.0,69.0379,69.0533,68.9377,68.984,14800.0
2009-09-08 15:50:00,89.5,89.68,89.5,89.57,23800.0,68.984,69.1227,68.984,69.0379,23800.0
2009-09-08 15:55:00,89.57,89.61,89.48,89.61,51000.0,69.0379,69.0688,68.9686,69.0688,51000.0
2009-09-09 09:30:00,87.93,88.36,87.84,88.07,54500.0,67.7739,68.1053,67.7045,67.8818,54500.0
2009-09-09 09:35:00,88.11,88.44,88.06,88.14,29100.0,67.9126,68.167,67.8741,67.9357,29100.0
2009-09-09 09:40:00,88.15,88.45,88.1,88.45,13000.0,67.9434,68.1747,67.9049,68.1747,13000.0
2009-09-09 09:45:00,88.45,88.85,88.45,88.59,11100.0,68.1747,68.483,68.1747,68.2826,11100.0
2009-09-09 09:50:00,88.57,88.99,88.54,88.8,12400.0,68.2672,68.5909,68.244,68.4444,12400.0
2009-09-09 09:55:00,88.8,88.87,88.71,88.76,17500.0,68.4444,68.4984,68.3751,68.4136,17500.0
2009-09-09 10:00:00,88.81,88.99,88.74,88.91,21900.0,68.4521,68.5909,68.3982,68.5292,21900.0
2009-09-09 10:05:00,88.9,89.1,88.85,88.91,6400.0,68.5215,68.6757,68.483,68.5292,6400.0
2009-09-09 10:10:00,88.91,88.91,88.74,88.78,9200.0,68.5292,68.5292,68.3982,68.429,9200.0
2009-09-09 10:15:00,88.82,89.08,88.81,89.07,13400.0,68.4598,68.6602,68.4521,68.6525,13400.0
2009-09-09 10:20:00,89.07,89.29,89.04,89.08,11000.0,68.6525,68.8221,68.6294,68.6602,11000.0
2009-09-09 10:25:00,89.1,89.1,88.73,88.73,5300.0,68.6757,68.6757,68.3905,68.3905,5300.0
2009-09-09 10:30:00,88.68,88.96,88.67,88.86,13800.0,68.3519,68.5678,68.3442,68.4907,13800.0
2009-09-09 10:35:00,88.89,88.89,88.67,88.7,17000.0,68.5138,68.5138,68.3442,68.3674,17000.0
2009-09-09 10:40:00,88.69,88.76,88.62,88.66,17300.0,68.3596,68.4136,68.3057,68.3365,17300.0
2009-09-09 10:45:00,88.66,88.72,88.53,88.53,13100.0,68.3365,68.3828,68.2363,68.2363,13100.0
2009-09-09 10:50:00,88.56,88.63,88.47,88.5,6900.0,68.2594,68.3134,68.1901,68.2132,6900.0
2009-09-09 10:55:00,88.5,88.52,88.44,88.47,13300.0,68.2132,68.2286,68.167,68.1901,13300.0
2009-09-09 11:00:00,88.47,88.59,88.42,88.59,7000.0,68.1901,68.2826,68.1515,68.2826,7000.0
2009-09-09 11:05:00,88.56,88.65,88.51,88.62,7300.0,68.2594,68.3288,68.2209,68.3057,7300.0
2009-09-09 11:10:00,88.58,88.72,88.56,88.72,3800.0,68.2749,68.3828,68.2594,68.3828,3800.0
2009-09-09 11:15:00,88.68,88.8,88.68,88.8,7400.0,68.3519,68.4444,68.3519,68.4444,7400.0
2009-09-09 11:20:00,88.8,89.0,88.75,88.9,13600.0,68.4444,68.5986,68.4059,68.5215,13600.0
2009-09-09 11:25:00,88.91,89.01,88.84,89.0,18900.0,68.5292,68.6063,68.4753,68.5986,18900.0
2009-09-09 11:30:00,89.01,89.1,88.88,88.88,47000.0,68.6063,68.6757,68.5061,68.5061,47000.0
2009-09-09 11:35:00,88.93,89.03,88.85,88.98,8200.0,68.5446,68.6217,68.483,68.5832,8200.0
2009-09-09 11:40:00,88.97,89.12,88.92,89.11,10100.0,68.5755,68.6911,68.5369,68.6834,10100.0
2009-09-09 11:45:00,89.12,89.23,89.06,89.15,9200.0,68.6911,68.7759,68.6448,68.7142,9200.0
2009-09-09 11:50:00,89.16,89.29,89.16,89.22,6500.0,68.7219,68.8221,68.7219,68.7682,6500.0
2009-09-09 11:55:00,89.17,89.17,89.05,89.07,7100.0,68.7296,68.7296,68.6371,68.6525,7100.0
2009-09-09 12:00:00,89.08,89.11,89.05,89.06,13600.0,68.6602,68.6834,68.6371,68.6448,13600.0
2009-09-09 12:05:00,89.08,89.08,88.94,88.94,7500.0,68.6602,68.6602,68.5523,68.5523,7500.0
2009-09-09 12:10:00,88.94,89.01,88.92,89.0,6000.0,68.5523,68.6063,68.5369,68.5986,6000.0
2009-09-09 12:15:00,89.0,89.05,89.0,89.02,5600.0,68.5986,68.6371,68.5986,68.614,5600.0
2009-09-09 12:20:00,88.98,89.03,88.98,89.01,3700.0,68.5832,68.6217,68.5832,68.6063,3700.0
2009-09-09 12:25:00,89.0,89.0,88.92,88.92,3600.0,68.5986,68.5986,68.5369,68.5369,3600.0
2009-09-09 12:30:00,88.94,88.96,88.93,88.94,2900.0,68.5523,68.5678,68.5446,68.5523,2900.0
2009-09-09 12:35:00,88.94,88.94,88.84,88.87,5600.0,68.5523,68.5523,68.4753,68.4984,5600.0
2009-09-09 12:40:00,88.87,88.9,88.8,88.89,5900.0,68.4984,68.5215,68.4444,68.5138,5900.0
2009-09-09 12:45:00,88.89,88.98,88.89,88.98,2800.0,68.5138,68.5832,68.5138,68.5832,2800.0
2009-09-09 12:50:00,88.97,89.17,88.96,89.17,9800.0,68.5755,68.7296,68.5678,68.7296,9800.0
2009-09-09 12:55:00,89.15,89.24,89.08,89.08,5500.0,68.7142,68.7836,68.6602,68.6602,5500.0
2009-09-09 13:00:00,89.08,89.11,88.9,88.93,9300.0,68.6602,68.6834,68.5215,68.5446,9300.0
2009-09-09 13:05:00,88.92,89.1,88.88,89.04,12700.0,68.5369,68.6757,68.5061,68.6294,12700.0
2009-09-09 13:10:00,89.02,89.16,88.99,89.16,8800.0,68.614,68.7219,68.5909,68.7219,8800.0
2009-09-09 13:15:00,89.16,89.31,89.15,89.26,19700.0,68.7219,68.8375,68.7142,68.799,19700.0
2009-09-09 13:20:00,89.22,89.3,89.22,89.25,5200.0,68.7682,68.8298,68.7682,68.7913,5200.0
2009-09-09 13:25:00,89.22,89.24,88.99,89.07,6700.0,68.7682,68.7836,68.5909,68.6525,6700.0
2009-09-09 13:30:00,89.05,89.07,89.01,89.04,4300.0,68.6371,68.6525,68.6063,68.6294,4300.0
2009-09-09 13:35:00,89.04,89.11,89.04,89.11,7200.0,68.6294,68.6834,68.6294,68.6834,7200.0
2009-09-09 13:40:00,89.1,89.1,88.99,89.02,8100.0,68.6757,68.6757,68.5909,68.614,8100.0
2009-09-09 13:45:00,89.04,89.09,89.03,89.05,8300.0,68.6294,68.668,68.6217,68.6371,8300.0
2009-09-09 13:50:00,89.04,89.1,89.01,89.04,9500.0,68.6294,68.6757,68.6063,68.6294,9500.0
2009-09-09 13:55:00,89.03,89.08,89.03,89.04,8900.0,68.6217,68.6602,68.6217,68.6294,8900.0
2009-09-09 14:00:00,89.04,89.09,88.92,88.93,18000.0,68.6294,68.668,68.5369,68.5446,18000.0
2009-09-09 14:05:00,88.93,89.0,88.81,88.86,10400.0,68.5446,68.5986,68.4521,68.4907,10400.0
2009-09-09 14:10:00,88.84,88.85,88.62,88.67,7300.0,68.4753,68.483,68.3057,68.3442,7300.0
2009-09-09 14:15:00,88.69,88.73,88.5,88.56,7000.0,68.3596,68.3905,68.2132,68.2594,7000.0
2009-09-09 14:20:00,88.58,88.74,88.51,88.59,13000.0,68.2749,68.3982,68.2209,68.2826,13000.0
2009-09-09 14:25:00,88.62,88.68,88.58,88.58,4700.0,68.3057,68.3519,68.2749,68.2749,4700.0
2009-09-09 14:30:00,88.6,88.76,88.6,88.7,3400.0,68.2903,68.4136,68.2903,68.3674,3400.0
2009-09-09 14:35:00,88.69,88.71,88.65,88.68,4400.0,68.3596,68.3751,68.3288,68.3519,4400.0
2009-09-09 14:40:00,88.67,88.71,88.58,88.68,5500.0,68.3442,68.3751,68.2749,68.3519,5500.0
2009-09-09 14:45:00,88.66,88.67,88.53,88.58,12500.0,68.3365,68.3442,68.2363,68.2749,12500.0
2009-09-09 14:50:00,88.58,88.59,88.45,88.55,21000.0,68.2749,68.2826,68.1747,68.2517,21000.0
2009-09-09 14:55:00,88.56,88.68,88.53,88.65,12400.0,68.2594,68.3519,68.2363,68.3288,12400.0
2009-09-09 15:00:00,88.65,88.74,88.6,88.64,15100.0,68.3288,68.3982,68.2903,68.3211,15100.0
2009-09-09 15:05:00,88.63,88.7,88.58,88.65,13000.0,68.3134,68.3674,68.2749,68.3288,13000.0
2009-09-09 15:10:00,88.64,89.02,88.63,88.92,11400.0,68.3211,68.614,68.3134,68.5369,11400.0
2009-09-09 15:15:00,88.91,88.91,88.87,88.89,5700.0,68.5292,68.5292,68.4984,68.5138,5700.0
2009-09-09 15:20:00,88.89,88.92,88.7,88.82,19600.0,68.5138,68.5369,68.3674,68.4598,19600.0
2009-09-09 15:25:00,88.82,88.92,88.74,88.84,8700.0,68.4598,68.5369,68.3982,68.4753,8700.0
2009-09-09 15:30:00,88.85,88.9,88.63,88.78,13200.0,68.483,68.5215,68.3134,68.429,13200.0
2009-09-09 15:35:00,88.76,88.87,88.71,88.86,17200.0,68.4136,68.4984,68.3751,68.4907,17200.0
2009-09-09 15:40:00,88.87,88.98,88.82,88.85,24000.0,68.4984,68.5832,68.4598,68.483,24000.0
2009-09-09 15:45:00,88.83,88.95,88.81,88.95,41100.0,68.4676,68.56,68.4521,68.56,41100.0
2009-09-09 15:50:00,88.94,88.98,88.78,88.83,50700.0,68.5523,68.5832,68.429,68.4676,50700.0
2009-09-09 15:55:00,88.83,88.86,88.69,88.86,45000.0,68.4676,68.4907,68.3596,68.4907,45000.0
2009-09-10 09:30:00,88.81,88.98,88.48,88.98,8600.0,68.4521,68.5832,68.1978,68.5832,8600.0
2009-09-10 09:35:00,88.93,89.02,88.35,88.35,11600.0,68.5446,68.614,68.0976,68.0976,11600.0
2009-09-10 09:40:00,88.35,88.61,88.29,88.35,10000.0,68.0976,68.298,68.0513,68.0976,10000.0
2009-09-10 09:45:00,88.3,88.35,88.16,88.32,11300.0,68.059,68.0976,67.9511,68.0745,11300.0
2009-09-10 09:50:00,88.34,88.55,88.34,88.55,13000.0,68.0899,68.2517,68.0899,68.2517,13000.0
2009-09-10 09:55:00,88.59,88.63,88.44,88.44,9500.0,68.2826,68.3134,68.167,68.167,9500.0
2009-09-10 10:00:00,88.48,88.55,88.34,88.47,11300.0,68.1978,68.2517,68.0899,68.1901,11300.0
2009-09-10 10:05:00,88.32,88.44,88.3,88.37,4400.0,68.0745,68.167,68.059,68.113,4400.0
2009-09-10 10:10:00,88.38,88.46,88.2,88.22,8700.0,68.1207,68.1824,67.982,67.9974,8700.0
2009-09-10 10:15:00,88.2,88.24,88.09,88.13,7100.0,67.982,68.0128,67.8972,67.928,7100.0
2009-09-10 10:20:00,88.12,88.22,88.06,88.09,14200.0,67.9203,67.9974,67.8741,67.8972,14200.0
2009-09-10 10:25:00,88.13,88.24,88.09,88.17,7300.0,67.928,68.0128,67.8972,67.9588,7300.0
2009-09-10 10:30:00,88.14,88.22,88.04,88.05,8300.0,67.9357,67.9974,67.8586,67.8664,8300.0
2009-09-10 10:35:00,88.04,88.26,88.04,88.25,13000.0,67.8586,68.0282,67.8586,68.0205,13000.0
2009-09-10 10:40:00,88.25,88.25,88.18,88.21,2500.0,68.0205,68.0205,67.9666,67.9897,2500.0
2009-09-10 10:45:00,88.23,88.24,88.15,88.15,5600.0,68.0051,68.0128,67.9434,67.9434,5600.0
2009-09-10 10:50:00,88.15,88.24,88.15,88.2,8700.0,67.9434,68.0128,67.9434,67.982,8700.0
2009-09-10 10:55:00,88.2,88.31,88.15,88.18,11400.0,67.982,68.0668,67.9434,67.9666,11400.0
2009-09-10 11:00:00,88.19,88.22,88.17,88.21,5200.0,67.9743,67.9974,67.9588,67.9897,5200.0
2009-09-10 11:05:00,88.2,88.35,88.2,88.2,47100.0,67.982,68.0976,67.982,67.982,47100.0
2009-09-10 11:10:00,88.17,88.35,88.16,88.31,6800.0,67.9588,68.0976,67.9511,68.0668,6800.0
2009-09-10 11:15:00,88.34,88.45,88.31,88.43,4800.0,68.0899,68.1747,68.0668,68.1592,4800.0
2009-09-10 11:20:00,88.43,88.5,88.43,88.49,8500.0,68.1592,68.2132,68.1592,68.2055,8500.0
2009-09-10 11:25:00,88.51,88.63,88.5,88.54,6800.0,68.2209,68.3134,68.2132,68.244,6800.0
2009-09-10 11:30:00,88.51,88.64,88.48,88.61,4500.0,68.2209,68.3211,68.1978,68.298,4500.0
2009-09-10 11:35:00,88.62,88.78,88.61,88.78,9400.0,68.3057,68.429,68.298,68.429,9400.0
2009-09-10 11:40:00,88.78,88.78,88.71,88.75,4200.0,68.429,68.429,68.3751,68.4059,4200.0
2009-09-10 11:45:00,88.74,88.85,88.74,88.82,4100.0,68.3982,68.483,68.3982,68.4598,4100.0
2009-09-10 11:50:00,88.82,88.89,88.75,88.78,11000.0,68.4598,68.5138,68.4059,68.429,11000.0
2009-09-10 11:55:00,88.78,88.84,88.76,88.82,2700.0,68.429,68.4753,68.4136,68.4598,2700.0
2009-09-10 12:00:00,88.8,88.88,88.8,88.84,8000.0,68.4444,68.5061,68.4444,68.4753,8000.0
2009-09-10 12:05:00,88.84,88.98,88.84,88.97,7000.0,68.4753,68.5832,68.4753,68.5755,7000.0
2009-09-10 12:10:00,88.97,88.97,88.93,88.94,4100.0,68.5755,68.5755,68.5446,68.5523,4100.0
2009-09-10 12:15:00,88.92,88.95,88.9,88.9,4800.0,68.5369,68.56,68.5215,68.5215,4800.0
2009-09-10 12:20:00,88.89,88.94,88.82,88.94,4700.0,68.5138,68.5523,68.4598,68.5523,4700.0
2009-09-10 12:25:00,88.94,89.01,88.93,89.01,5600.0,68.5523,68.6063,68.5446,68.6063,5600.0
2009-09-10 12:30:00,88.99,89.08,88.99,89.06,3600.0,68.5909,68.6602,68.5909,68.6448,3600.0
2009-09-10 12:35:00,89.03,89.1,89.03,89.09,4900.0,68.6217,68.6757,68.6217,68.668,4900.0
2009-09-10 12:40:00,89.1,89.15,89.09,89.1,4200.0,68.6757,68.7142,68.668,68.6757,4200.0
2009-09-10 12:45:00,89.08,89.16,89.08,89.15,4300.0,68.6602,68.7219,68.6602,68.7142,4300.0
2009-09-10 12:50:00,89.13,89.13,89.05,89.1,3300.0,68.6988,68.6988,68.6371,68.6757,3300.0
2009-09-10 12:55:00,89.08,89.12,89.08,89.11,2400.0,68.6602,68.6911,68.6602,68.6834,2400.0
2009-09-10 13:00:00,89.11,89.2,89.08,89.18,4900.0,68.6834,68.7527,68.6602,68.7373,4900.0
2009-09-10 13:05:00,89.2,89.35,89.2,89.22,6600.0,68.7527,68.8684,68.7527,68.7682,6600.0
2009-09-10 13:10:00,89.23,89.34,89.13,89.33,4600.0,68.7759,68.8606,68.6988,68.8529,4600.0
2009-09-10 13:15:00,89.3,89.36,89.26,89.31,4400.0,68.8298,68.8761,68.799,68.8375,4400.0
2009-09-10 13:20:00,89.3,89.35,89.28,89.3,4900.0,68.8298,68.8684,68.8144,68.8298,4900.0
2009-09-10 13:25:00,89.32,89.34,89.27,89.28,3100.0,68.8452,68.8606,68.8067,68.8144,3100.0
2009-09-10 13:30:00,89.29,89.37,89.22,89.22,9500.0,68.8221,68.8838,68.7682,68.7682,9500.0
2009-09-10 13:35:00,89.35,89.41,89.31,89.41,5900.0,68.8684,68.9146,68.8375,68.9146,5900.0
2009-09-10 13:40:00,89.41,89.46,89.39,89.4,7400.0,68.9146,68.9531,68.8992,68.9069,7400.0
2009-09-10 13:45:00,89.39,89.57,89.38,89.53,3600.0,68.8992,69.0379,68.8915,69.0071,3600.0
2009-09-10 13:50:00,89.54,89.69,89.54,89.68,1800.0,69.0148,69.1304,69.0148,69.1227,1800.0
2009-09-10 13:55:00,89.68,89.83,89.68,89.78,5000.0,69.1227,69.2383,69.1227,69.1998,5000.0
2009-09-10 14:00:00,89.79,89.87,89.75,89.78,9000.0,69.2075,69.2692,69.1767,69.1998,9000.0
2009-09-10 14:05:00,89.75,89.82,89.72,89.78,3600.0,69.1767,69.2306,69.1535,69.1998,3600.0
2009-09-10 14:10:00,89.78,89.91,89.78,89.79,15100.0,69.1998,69.3,69.1998,69.2075,15100.0
2009-09-10 14:15:00,89.7,89.7,89.62,89.65,14200.0,69.1381,69.1381,69.0765,69.0996,14200.0
2009-09-10 14:20:00,89.67,89.8,89.66,89.77,4100.0,69.115,69.2152,69.1073,69.1921,4100.0
2009-09-10 14:25:00,89.75,89.82,89.68,89.75,10500.0,69.1767,69.2306,69.1227,69.1767,10500.0
2009-09-10 14:30:00,89.75,89.84,89.48,89.49,12400.0,69.1767,69.246,68.9686,68.9763,12400.0
2009-09-10 14:35:00,89.5,89.53,89.4,89.4,6800.0,68.984,69.0071,68.9069,68.9069,6800.0
2009-09-10 14:40:00,89.4,89.48,89.4,89.45,9400.0,68.9069,68.9686,68.9069,68.9454,9400.0
2009-09-10 14:45:00,89.45,89.47,89.33,89.35,9600.0,68.9454,68.9608,68.8529,68.8684,9600.0
2009-09-10 14:50:00,89.35,89.47,89.33,89.42,13400.0,68.8684,68.9608,68.8529,68.9223,13400.0
2009-09-10 14:55:00,89.42,89.47,89.41,89.44,7900.0,68.9223,68.9608,68.9146,68.9377,7900.0
2009-09-10 15:00:00,89.44,89.51,89.43,89.48,16200.0,68.9377,68.9917,68.93,68.9686,16200.0
2009-09-10 15:05:00,89.48,89.52,89.43,89.5,13400.0,68.9686,68.9994,68.93,68.984,13400.0
2009-09-10 15:10:00,89.49,89.56,89.47,89.52,12500.0,68.9763,69.0302,68.9608,68.9994,12500.0
2009-09-10 15:15:00,89.53,89.59,89.47,89.5,4400.0,69.0071,69.0533,68.9608,68.984,4400.0
2009-09-10 15:20:00,89.5,89.63,89.49,89.58,10000.0,68.984,69.0842,68.9763,69.0456,10000.0
2009-09-10 15:25:00,89.6,89.69,89.56,89.68,6400.0,69.061,69.1304,69.0302,69.1227,6400.0
2009-09-10 15:30:00,89.68,89.77,89.65,89.76,12000.0,69.1227,69.1921,69.0996,69.1844,12000.0
2009-09-10 15:35:00,89.79,89.79,89.7,89.78,8700.0,69.2075,69.2075,69.1381,69.1998,8700.0
2009-09-10 15:40:00,89.77,89.89,89.76,89.8,16800.0,69.1921,69.2846,69.1844,69.2152,16800.0
2009-09-10 15:45:00,89.81,89.97,89.81,89.93,19900.0,69.2229,69.3462,69.2229,69.3154,19900.0
2009-09-10 15:50:00,89.93,89.97,89.8,89.92,22300.0,69.3154,69.3462,69.2152,69.3077,22300.0
2009-09-10 15:55:00,89.93,90.0,89.8,89.94,41100.0,69.3154,69.3694,69.2152,69.3231,41100.0
2009-09-11 09:30:00,89.6,89.87,89.51,89.58,66800.0,69.061,69.2692,68.9917,69.0456,66800.0
2009-09-11 09:35:00,89.63,89.85,89.57,89.65,9600.0,69.0842,69.2537,69.0379,69.0996,9600.0
2009-09-11 09:40:00,89.8,89.8,89.56,89.76,5600.0,69.2152,69.2152,69.0302,69.1844,5600.0
2009-09-11 09:45:00,89.8,89.93,89.8,89.86,10600.0,69.2152,69.3154,69.2152,69.2614,10600.0
2009-09-11 09:50:00,89.82,89.94,89.8,89.9,9900.0,69.2306,69.3231,69.2152,69.2923,9900.0
2009-09-11 09:55:00,89.9,89.95,89.76,89.83,13500.0,69.2923,69.3308,69.1844,69.2383,13500.0
2009-09-11 10:00:00,89.8,89.96,89.8,89.93,40900.0,69.2152,69.3385,69.2152,69.3154,40900.0
2009-09-11 10:05:00,89.97,90.0,89.84,89.86,53300.0,69.3462,69.3694,69.246,69.2614,53300.0
2009-09-11 10:10:00,89.82,89.99,89.82,89.89,9700.0,69.2306,69.3616,69.2306,69.2846,9700.0
2009-09-11 10:15:00,89.9,89.95,89.9,89.9,3300.0,69.2923,69.3308,69.2923,69.2923,3300.0
2009-09-11 10:20:00,89.92,90.09,89.92,90.08,52800.0,69.3077,69.4387,69.3077,69.431,52800.0
2009-09-11 10:25:00,90.04,90.06,89.76,89.76,5200.0,69.4002,69.4156,69.1844,69.1844,5200.0
2009-09-11 10:30:00,89.72,89.97,89.72,89.94,5000.0,69.1535,69.3462,69.1535,69.3231,5000.0
2009-09-11 10:35:00,89.96,90.26,89.96,90.07,3900.0,69.3385,69.5698,69.3385,69.4233,3900.0
2009-09-11 10:40:00,90.16,90.16,89.85,89.85,3000.0,69.4927,69.4927,69.2537,69.2537,3000.0
2009-09-11 10:45:00,89.86,89.98,89.86,89.95,2000.0,69.2614,69.3539,69.2614,69.3308,2000.0
2009-09-11 10:50:00,89.94,89.94,89.81,89.81,2200.0,69.3231,69.3231,69.2229,69.2229,2200.0
2009-09-11 10:55:00,89.87,90.0,89.87,89.87,2800.0,69.2692,69.3694,69.2692,69.2692,2800.0
2009-09-11 11:00:00,89.87,89.93,89.82,89.91,1800.0,69.2692,69.3154,69.2306,69.3,1800.0
2009-09-11 11:05:00,89.9,89.92,89.87,89.92,1100.0,69.2923,69.3077,69.2692,69.3077,1100.0
2009-09-11 11:10:00,89.9,89.99,89.9,89.97,1000.0,69.2923,69.3616,69.2923,69.3462,1000.0
2009-09-11 11:15:00,89.95,89.99,89.95,89.97,1800.0,69.3308,69.3616,69.3308,69.3462,1800.0
2009-09-11 11:20:00,89.94,89.96,89.89,89.89,1700.0,69.3231,69.3385,69.2846,69.2846,1700.0
2009-09-11 11:25:00,89.89,89.89,89.64,89.71,4400.0,69.2846,69.2846,69.0919,69.1458,4400.0
2009-09-11 11:30:00,89.67,89.74,89.57,89.6,4700.0,69.115,69.169,69.0379,69.061,4700.0
2009-09-11 11:35:00,89.61,89.62,89.6,89.62,4500.0,69.0688,69.0765,69.061,69.0765,4500.0
2009-09-11 11:40:00,89.7,89.7,89.52,89.55,4100.0,69.1381,69.1381,68.9994,69.0225,4100.0
2009-09-11 11:45:00,89.55,89.55,89.42,89.42,2700.0,69.0225,69.0225,68.9223,68.9223,2700.0
2009-09-11 11:50:00,89.42,89.42,89.22,89.22,9800.0,68.9223,68.9223,68.7682,68.7682,9800.0
2009-09-11 11:55:00,89.24,89.29,89.19,89.26,10200.0,68.7836,68.8221,68.745,68.799,10200.0
2009-09-11 12:00:00,89.28,89.31,89.17,89.24,8200.0,68.8144,68.8375,68.7296,68.7836,8200.0
2009-09-11 12:05:00,89.25,89.26,89.09,89.1,11700.0,68.7913,68.799,68.668,68.6757,11700.0
2009-09-11 12:10:00,89.1,89.15,89.09,89.14,6400.0,68.6757,68.7142,68.668,68.7065,6400.0
2009-09-11 12:15:00,89.15,89.16,88.96,88.97,17800.0,68.7142,68.7219,68.5678,68.5755,17800.0
2009-09-11 12:20:00,88.98,88.98,88.68,88.68,13200.0,68.5832,68.5832,68.3519,68.3519,13200.0
2009-09-11 12:25:00,88.7,88.71,88.6,88.68,9800.0,68.3674,68.3751,68.2903,68.3519,9800.0
2009-09-11 12:30:00,88.69,88.69,88.55,88.57,9900.0,68.3596,68.3596,68.2517,68.2672,9900.0
2009-09-11 12:35:00,88.58,88.63,88.38,88.43,13900.0,68.2749,68.3134,68.1207,68.1592,13900.0
2009-09-11 12:40:00,88.43,88.6,88.43,88.6,5700.0,68.1592,68.2903,68.1592,68.2903,5700.0
2009-09-11 12:45:00,88.51,88.53,88.43,88.47,9100.0,68.2209,68.2363,68.1592,68.1901,9100.0
2009-09-11 12:50:00,88.49,88.6,88.49,88.5,6800.0,68.2055,68.2903,68.2055,68.2132,6800.0
2009-09-11 12:55:00,88.54,88.6,88.54,88.56,2400.0,68.244,68.2903,68.244,68.2594,2400.0
2009-09-11 13:00:00,88.57,88.57,88.52,88.52,3100.0,68.2672,68.2672,68.2286,68.2286,3100.0
2009-09-11 13:05:00,88.52,88.52,88.46,88.5,3400.0,68.2286,68.2286,68.1824,68.2132,3400.0
2009-09-11 13:10:00,88.47,88.5,88.46,88.47,1800.0,68.1901,68.2132,68.1824,68.1901,1800.0
2009-09-11 13:15:00,88.49,88.6,88.49,88.6,16800.0,68.2055,68.2903,68.2055,68.2903,16800.0
2009-09-11 13:20:00,88.56,88.57,88.47,88.49,7000.0,68.2594,68.2672,68.1901,68.2055,7000.0
2009-09-11 13:25:00,88.47,88.5,88.47,88.49,4700.0,68.1901,68.2132,68.1901,68.2055,4700.0
2009-09-11 13:30:00,88.5,88.52,88.44,88.47,10200.0,68.2132,68.2286,68.167,68.1901,10200.0
2009-09-11 13:35:00,88.47,88.56,88.47,88.53,8300.0,68.1901,68.2594,68.1901,68.2363,8300.0
2009-09-11 13:40:00,88.55,88.59,88.51,88.55,3800.0,68.2517,68.2826,68.2209,68.2517,3800.0
2009-09-11 13:45:00,88.56,88.65,88.55,88.59,3000.0,68.2594,68.3288,68.2517,68.2826,3000.0
2009-09-11 13:50:00,88.61,88.71,88.6,88.7,3500.0,68.298,68.3751,68.2903,68.3674,3500.0
2009-09-11 13:55:00,88.71,88.71,88.54,88.61,5900.0,68.3751,68.3751,68.244,68.298,5900.0
2009-09-11 14:00:00,88.56,88.72,88.56,88.71,6100.0,68.2594,68.3828,68.2594,68.3751,6100.0
2009-09-11 14:05:00,88.69,88.78,88.64,88.78,3500.0,68.3596,68.429,68.3211,68.429,3500.0
2009-09-11 14:10:00,88.75,88.83,88.65,88.79,5300.0,68.4059,68.4676,68.3288,68.4367,5300.0
2009-09-11 14:15:00,88.83,88.88,88.76,88.77,4600.0,68.4676,68.5061,68.4136,68.4213,4600.0
2009-09-11 14:20:00,88.8,88.82,88.74,88.77,15300.0,68.4444,68.4598,68.3982,68.4213,15300.0
2009-09-11 14:25:00,88.78,88.82,88.69,88.81,6400.0,68.429,68.4598,68.3596,68.4521,6400.0
2009-09-11 14:30:00,88.83,88.87,88.8,88.87,4600.0,68.4676,68.4984,68.4444,68.4984,4600.0
2009-09-11 14:35:00,88.86,88.96,88.85,88.86,2500.0,68.4907,68.5678,68.483,68.4907,2500.0
2009-09-11 14:40:00,88.81,88.85,88.81,88.85,2000.0,68.4521,68.483,68.4521,68.483,2000.0
2009-09-11 14:45:00,88.88,88.9,88.78,88.78,3400.0,68.5061,68.5215,68.429,68.429,3400.0
2009-09-11 14:50:00,88.78,88.8,88.74,88.78,6100.0,68.429,68.4444,68.3982,68.429,6100.0
2009-09-11 14:55:00,88.8,88.8,88.66,88.7,4300.0,68.4444,68.4444,68.3365,68.3674,4300.0
2009-09-11 15:00:00,88.71,88.8,88.67,88.79,2000.0,68.3751,68.4444,68.3442,68.4367,2000.0
2009-09-11 15:05:00,88.8,88.8,88.68,88.68,8700.0,68.4444,68.4444,68.3519,68.3519,8700.0
2009-09-11 15:10:00,88.66,88.71,88.64,88.68,9900.0,68.3365,68.3751,68.3211,68.3519,9900.0
2009-09-11 15:15:00,88.7,88.74,88.66,88.7,10100.0,68.3674,68.3982,68.3365,68.3674,10100.0
2009-09-11 15:20:00,88.68,88.69,88.59,88.66,17000.0,68.3519,68.3596,68.2826,68.3365,17000.0
2009-09-11 15:25:00,88.66,88.81,88.57,88.8,21700.0,68.3365,68.4521,68.2672,68.4444,21700.0
2009-09-11 15:30:00,88.81,88.81,88.66,88.67,17200.0,68.4521,68.4521,68.3365,68.3442,17200.0
2009-09-11 15:35:00,88.7,88.71,88.59,88.68,13000.0,68.3674,68.3751,68.2826,68.3519,13000.0
2009-09-11 15:40:00,88.68,88.78,88.66,88.72,13500.0,68.3519,68.429,68.3365,68.3828,13500.0
2009-09-11 15:45:00,88.72,88.85,88.63,88.85,19600.0,68.3828,68.483,68.3134,68.483,19600.0
2009-09-11 15:50:00,88.85,88.9,88.79,88.87,15300.0,68.483,68.5215,68.4367,68.4984,15300.0
2009-09-11 15:55:00,88.88,88.88,88.63,88.64,38600.0,68.5061,68.5061,68.3134,68.3211,38600.0
2009-09-14 09:30:00,88.46,88.74,88.46,88.59,6800.0,68.1824,68.3982,68.1824,68.2826,6800.0
2009-09-14 09:35:00,88.72,88.72,88.03,88.19,8000.0,68.3828,68.3828,67.8509,67.9743,8000.0
2009-09-14 09:40:00,88.19,88.41,88.19,88.41,7500.0,67.9743,68.1438,67.9743,68.1438,7500.0
2009-09-14 09:45:00,88.45,88.67,88.1,88.18,12900.0,68.1747,68.3442,67.9049,67.9666,12900.0
2009-09-14 09:50:00,88.11,88.45,88.1,88.36,8500.0,67.9126,68.1747,67.9049,68.1053,8500.0
2009-09-14 09:55:00,88.36,88.7,88.36,88.67,3700.0,68.1053,68.3674,68.1053,68.3442,3700.0
2009-09-14 10:00:00,88.7,88.81,88.63,88.67,4900.0,68.3674,68.4521,68.3134,68.3442,4900.0
2009-09-14 10:05:00,88.67,88.88,88.67,88.88,6100.0,68.3442,68.5061,68.3442,68.5061,6100.0
2009-09-14 10:10:00,88.87,88.87,88.65,88.69,4000.0,68.4984,68.4984,68.3288,68.3596,4000.0
2009-09-14 10:15:00,88.69,88.88,88.66,88.79,12600.0,68.3596,68.5061,68.3365,68.4367,12600.0
2009-09-14 10:20:00,88.79,89.0,88.79,88.94,4300.0,68.4367,68.5986,68.4367,68.5523,4300.0
2009-09-14 10:25:00,88.98,89.0,88.96,88.99,2800.0,68.5832,68.5986,68.5678,68.5909,2800.0
2009-09-14 10:30:00,88.96,89.11,88.96,89.11,2200.0,68.5678,68.6834,68.5678,68.6834,2200.0
2009-09-14 10:35:00,89.09,89.11,89.02,89.11,2600.0,68.668,68.6834,68.614,68.6834,2600.0
2009-09-14 10:40:00,89.14,89.3,89.13,89.3,1800.0,68.7065,68.8298,68.6988,68.8298,1800.0
2009-09-14 10:45:00,89.3,89.43,89.24,89.35,3600.0,68.8298,68.93,68.7836,68.8684,3600.0
2009-09-14 10:50:00,89.35,89.39,89.3,89.31,9000.0,68.8684,68.8992,68.8298,68.8375,9000.0
2009-09-14 10:55:00,89.32,89.35,89.23,89.23,1500.0,68.8452,68.8684,68.7759,68.7759,1500.0
2009-09-14 11:00:00,89.27,89.39,89.27,89.38,1900.0,68.8067,68.8992,68.8067,68.8915,1900.0
2009-09-14 11:05:00,89.39,89.46,89.34,89.45,3700.0,68.8992,68.9531,68.8606,68.9454,3700.0
2009-09-14 11:10:00,89.45,89.45,89.4,89.43,1100.0,68.9454,68.9454,68.9069,68.93,1100.0
2009-09-14 11:15:00,89.46,89.58,89.46,89.58,1300.0,68.9531,69.0456,68.9531,69.0456,1300.0
2009-09-14 11:20:00,89.56,89.67,89.54,89.54,1600.0,69.0302,69.115,69.0148,69.0148,1600.0
2009-09-14 11:25:00,89.58,89.58,89.37,89.4,4800.0,69.0456,69.0456,68.8838,68.9069,4800.0
2009-09-14 11:30:00,89.42,89.53,89.38,89.53,4300.0,68.9223,69.0071,68.8915,69.0071,4300.0
2009-09-14 11:35:00,89.55,89.6,89.54,89.58,1400.0,69.0225,69.061,69.0148,69.0456,1400.0
2009-09-14 11:40:00,89.53,89.56,89.51,89.55,6500.0,69.0071,69.0302,68.9917,69.0225,6500.0
2009-09-14 11:45:00,89.54,89.55,89.47,89.47,5200.0,69.0148,69.0225,68.9608,68.9608,5200.0
2009-09-14 11:50:00,89.49,89.49,89.4,89.43,1700.0,68.9763,68.9763,68.9069,68.93,1700.0
2009-09-14 11:55:00,89.43,89.51,89.42,89.51,2300.0,68.93,68.9917,68.9223,68.9917,2300.0
2009-09-14 12:00:00,89.51,89.56,89.5,89.53,1700.0,68.9917,69.0302,68.984,69.0071,1700.0
2009-09-14 12:05:00,89.51,89.51,89.48,89.49,1300.0,68.9917,68.9917,68.9686,68.9763,1300.0
2009-09-14 12:10:00,89.48,89.49,89.42,89.42,1100.0,68.9686,68.9763,68.9223,68.9223,1100.0
2009-09-14 12:15:00,89.46,89.47,89.43,89.45,1100.0,68.9531,68.9608,68.93,68.9454,1100.0
2009-09-14 12:20:00,89.45,89.45,89.4,89.4,2200.0,68.9454,68.9454,68.9069,68.9069,2200.0
2009-09-14 12:25:00,89.4,89.41,89.31,89.31,2100.0,68.9069,68.9146,68.8375,68.8375,2100.0
2009-09-14 12:30:00,89.34,89.36,89.26,89.35,1500.0,68.8606,68.8761,68.799,68.8684,1500.0
2009-09-14 12:35:00,89.37,89.45,89.37,89.38,2200.0,68.8838,68.9454,68.8838,68.8915,2200.0
2009-09-14 12:40:00,89.39,89.4,89.37,89.38,1900.0,68.8992,68.9069,68.8838,68.8915,1900.0
2009-09-14 12:45:00,89.36,89.36,89.31,89.35,3000.0,68.8761,68.8761,68.8375,68.8684,3000.0
2009-09-14 12:50:00,89.36,89.4,89.27,89.37,4300.0,68.8761,68.9069,68.8067,68.8838,4300.0
2009-09-14 12:55:00,89.4,89.4,89.29,89.31,4000.0,68.9069,68.9069,68.8221,68.8375,4000.0
2009-09-14 13:00:00,89.33,89.41,89.32,89.32,2700.0,68.8529,68.9146,68.8452,68.8452,2700.0
2009-09-14 13:05:00,89.31,89.31,89.19,89.21,13000.0,68.8375,68.8375,68.745,68.7604,13000.0
2009-09-14 13:10:00,89.22,89.25,89.21,89.22,1100.0,68.7682,68.7913,68.7604,68.7682,1100.0
2009-09-14 13:15:00,89.18,89.2,89.14,89.14,1100.0,68.7373,68.7527,68.7065,68.7065,1100.0
2009-09-14 13:20:00,89.13,89.15,89.12,89.15,800.0,68.6988,68.7142,68.6911,68.7142,800.0
2009-09-14 13:25:00,89.14,89.19,89.13,89.18,1200.0,68.7065,68.745,68.6988,68.7373,1200.0
2009-09-14 13:30:00,89.26,89.33,89.24,89.31,1200.0,68.799,68.8529,68.7836,68.8375,1200.0
2009-09-14 13:35:00,89.34,89.4,89.3,89.4,3400.0,68.8606,68.9069,68.8298,68.9069,3400.0
2009-09-14 13:40:00,89.37,89.37,89.3,89.3,1300.0,68.8838,68.8838,68.8298,68.8298,1300.0
2009-09-14 13:45:00,89.31,89.38,89.31,89.36,1500.0,68.8375,68.8915,68.8375,68.8761,1500.0
2009-09-14 13:50:00,89.33,89.34,89.21,89.26,5200.0,68.8529,68.8606,68.7604,68.799,5200.0
2009-09-14 13:55:00,89.25,89.3,89.21,89.27,1200.0,68.7913,68.8298,68.7604,68.8067,1200.0
2009-09-14 14:00:00,89.3,89.3,89.22,89.22,1700.0,68.8298,68.8298,68.7682,68.7682,1700.0
2009-09-14 14:05:00,89.25,89.3,89.24,89.29,1000.0,68.7913,68.8298,68.7836,68.8221,1000.0
2009-09-14 14:10:00,89.29,89.3,89.28,89.3,800.0,68.8221,68.8298,68.8144,68.8298,800.0
2009-09-14 14:15:00,89.32,89.33,89.27,89.28,3500.0,68.8452,68.8529,68.8067,68.8144,3500.0
2009-09-14 14:20:00,89.29,89.3,89.21,89.21,1700.0,68.8221,68.8298,68.7604,68.7604,1700.0
2009-09-14 14:25:00,89.23,89.49,89.23,89.43,10700.0,68.7759,68.9763,68.7759,68.93,10700.0
2009-09-14 14:30:00,89.45,89.59,89.39,89.39,11200.0,68.9454,69.0533,68.8992,68.8992,11200.0
2009-09-14 14:35:00,89.38,89.39,89.34,89.36,4400.0,68.8915,68.8992,68.8606,68.8761,4400.0
2009-09-14 14:40:00,89.32,89.43,89.32,89.41,3100.0,68.8452,68.93,68.8452,68.9146,3100.0
2009-09-14 14:45:00,89.42,89.42,89.29,89.3,5000.0,68.9223,68.9223,68.8221,68.8298,5000.0
2009-09-14 14:50:00,89.31,89.31,89.19,89.19,6200.0,68.8375,68.8375,68.745,68.745,6200.0
2009-09-14 14:55:00,89.17,89.28,89.16,89.26,3200.0,68.7296,68.8144,68.7219,68.799,3200.0
2009-09-14 15:00:00,89.23,89.29,89.19,89.25,3800.0,68.7759,68.8221,68.745,68.7913,3800.0
2009-09-14 15:05:00,89.25,89.3,89.18,89.3,7600.0,68.7913,68.8298,68.7373,68.8298,7600.0
2009-09-14 15:10:00,89.27,89.3,89.21,89.25,4200.0,68.8067,68.8298,68.7604,68.7913,4200.0
2009-09-14 15:15:00,89.25,89.33,89.24,89.26,5700.0,68.7913,68.8529,68.7836,68.799,5700.0
2009-09-14 15:20:00,89.28,89.28,89.16,89.18,7300.0,68.8144,68.8144,68.7219,68.7373,7300.0
2009-09-14 15:25:00,89.18,89.21,89.15,89.16,3700.0,68.7373,68.7604,68.7142,68.7219,3700.0
2009-09-14 15:30:00,89.17,89.3,89.15,89.3,7200.0,68.7296,68.8298,68.7142,68.8298,7200.0
2009-09-14 15:35:00,89.29,89.36,89.27,89.34,5500.0,68.8221,68.8761,68.8067,68.8606,5500.0
2009-09-14 15:40:00,89.36,89.48,89.33,89.4,14800.0,68.8761,68.9686,68.8529,68.9069,14800.0
2009-09-14 15:45:00,89.45,89.45,89.28,89.33,16300.0,68.9454,68.9454,68.8144,68.8529,16300.0
2009-09-14 15:50:00,89.3,89.34,89.27,89.28,17000.0,68.8298,68.8606,68.8067,68.8144,17000.0
2009-09-14 15:55:00,89.28,89.32,89.22,89.3,27600.0,68.8144,68.8452,68.7682,68.8298,27600.0
2009-09-15 09:30:00,89.41,89.41,88.93,89.01,7000.0,68.9146,68.9146,68.5446,68.6063,7000.0
2009-09-15 09:35:00,89.01,89.39,89.01,89.04,4300.0,68.6063,68.8992,68.6063,68.6294,4300.0
2009-09-15 09:40:00,89.07,89.28,89.07,89.1,11300.0,68.6525,68.8144,68.6525,68.6757,11300.0
2009-09-15 09:45:00,89.12,89.15,88.76,88.81,10500.0,68.6911,68.7142,68.4136,68.4521,10500.0
2009-09-15 09:50:00,88.81,88.81,88.48,88.54,8700.0,68.4521,68.4521,68.1978,68.244,8700.0
2009-09-15 09:55:00,88.5,88.78,88.46,88.75,6500.0,68.2132,68.429,68.1824,68.4059,6500.0
2009-09-15 10:00:00,88.68,88.87,88.37,88.41,15400.0,68.3519,68.4984,68.113,68.1438,15400.0
2009-09-15 10:05:00,88.41,88.61,88.41,88.61,10400.0,68.1438,68.298,68.1438,68.298,10400.0
2009-09-15 10:10:00,88.59,88.63,88.3,88.33,3900.0,68.2826,68.3134,68.059,68.0822,3900.0
2009-09-15 10:15:00,88.32,88.44,88.19,88.44,4400.0,68.0745,68.167,67.9743,68.167,4400.0
2009-09-15 10:20:00,88.45,88.62,88.42,88.59,5400.0,68.1747,68.3057,68.1515,68.2826,5400.0
2009-09-15 10:25:00,88.56,88.83,88.5,88.83,9800.0,68.2594,68.4676,68.2132,68.4676,9800.0
2009-09-15 10:30:00,88.85,88.91,88.77,88.78,4400.0,68.483,68.5292,68.4213,68.429,4400.0
2009-09-15 10:35:00,88.79,88.87,88.79,88.85,4200.0,68.4367,68.4984,68.4367,68.483,4200.0
2009-09-15 10:40:00,88.84,88.84,88.74,88.75,5100.0,68.4753,68.4753,68.3982,68.4059,5100.0
2009-09-15 10:45:00,88.75,88.91,88.75,88.91,2500.0,68.4059,68.5292,68.4059,68.5292,2500.0
2009-09-15 10:50:00,88.93,88.95,88.76,88.82,5000.0,68.5446,68.56,68.4136,68.4598,5000.0
2009-09-15 10:55:00,88.82,88.85,88.67,88.85,4000.0,68.4598,68.483,68.3442,68.483,4000.0
2009-09-15 11:00:00,88.84,88.87,88.65,88.69,5100.0,68.4753,68.4984,68.3288,68.3596,5100.0
2009-09-15 11:05:00,88.64,88.75,88.58,88.75,2700.0,68.3211,68.4059,68.2749,68.4059,2700.0
2009-09-15 11:10:00,88.73,88.76,88.71,88.71,2200.0,68.3905,68.4136,68.3751,68.3751,2200.0
2009-09-15 11:15:00,88.71,88.71,88.53,88.54,900.0,68.3751,68.3751,68.2363,68.244,900.0
2009-09-15 11:20:00,88.58,88.68,88.57,88.63,4000.0,68.2749,68.3519,68.2672,68.3134,4000.0
2009-09-15 11:25:00,88.61,88.63,88.6,88.62,3100.0,68.298,68.3134,68.2903,68.3057,3100.0
2009-09-15 11:30:00,88.55,88.61,88.51,88.51,2300.0,68.2517,68.298,68.2209,68.2209,2300.0
2009-09-15 11:35:00,88.5,88.64,88.5,88.58,3400.0,68.2132,68.3211,68.2132,68.2749,3400.0
2009-09-15 11:40:00,88.58,88.62,88.49,88.49,3400.0,68.2749,68.3057,68.2055,68.2055,3400.0
2009-09-15 11:45:00,88.48,88.58,88.48,88.56,4000.0,68.1978,68.2749,68.1978,68.2594,4000.0
2009-09-15 11:50:00,88.56,88.57,88.46,88.46,5000.0,68.2594,68.2672,68.1824,68.1824,5000.0
2009-09-15 11:55:00,88.49,88.51,88.47,88.48,2900.0,68.2055,68.2209,68.1901,68.1978,2900.0
2009-09-15 12:00:00,88.49,88.51,88.41,88.46,4700.0,68.2055,68.2209,68.1438,68.1824,4700.0
2009-09-15 12:05:00,88.46,88.51,88.45,88.49,5700.0,68.1824,68.2209,68.1747,68.2055,5700.0
2009-09-15 12:10:00,88.5,88.52,88.5,88.5,4500.0,68.2132,68.2286,68.2132,68.2132,4500.0
2009-09-15 12:15:00,88.51,88.57,88.51,88.53,4000.0,68.2209,68.2672,68.2209,68.2363,4000.0
2009-09-15 12:20:00,88.53,88.58,88.52,88.57,3000.0,68.2363,68.2749,68.2286,68.2672,3000.0
2009-09-15 12:25:00,88.58,88.6,88.51,88.52,3300.0,68.2749,68.2903,68.2209,68.2286,3300.0
2009-09-15 12:30:00,88.5,88.52,88.45,88.5,13600.0,68.2132,68.2286,68.1747,68.2132,13600.0
2009-09-15 12:35:00,88.53,88.56,88.5,88.56,3800.0,68.2363,68.2594,68.2132,68.2594,3800.0
2009-09-15 12:40:00,88.57,88.6,88.57,88.58,1800.0,68.2672,68.2903,68.2672,68.2749,1800.0
2009-09-15 12:45:00,88.57,88.6,88.55,88.59,6800.0,68.2672,68.2903,68.2517,68.2826,6800.0
2009-09-15 12:50:00,88.59,88.67,88.59,88.65,1900.0,68.2826,68.3442,68.2826,68.3288,1900.0
2009-09-15 12:55:00,88.64,88.65,88.47,88.62,3800.0,68.3211,68.3288,68.1901,68.3057,3800.0
2009-09-15 13:00:00,88.6,88.62,88.6,88.62,700.0,68.2903,68.3057,68.2903,68.3057,700.0
2009-09-15 13:05:00,88.62,88.74,88.58,88.63,9100.0,68.3057,68.3982,68.2749,68.3134,9100.0
2009-09-15 13:10:00,88.6,88.76,88.6,88.75,11200.0,68.2903,68.4136,68.2903,68.4059,11200.0
2009-09-15 13:15:00,88.72,88.75,88.7,88.74,5000.0,68.3828,68.4059,68.3674,68.3982,5000.0
2009-09-15 13:20:00,88.73,88.87,88.69,88.78,24700.0,68.3905,68.4984,68.3596,68.429,24700.0
2009-09-15 13:25:00,88.81,88.85,88.78,88.85,9600.0,68.4521,68.483,68.429,68.483,9600.0
2009-09-15 13:30:00,88.85,88.89,88.84,88.88,8900.0,68.483,68.5138,68.4753,68.5061,8900.0
2009-09-15 13:35:00,88.89,88.89,88.85,88.88,3100.0,68.5138,68.5138,68.483,68.5061,3100.0
2009-09-15 13:40:00,88.86,88.89,88.84,88.89,6400.0,68.4907,68.5138,68.4753,68.5138,6400.0
2009-09-15 13:45:00,88.94,89.11,88.93,89.11,7400.0,68.5523,68.6834,68.5446,68.6834,7400.0
2009-09-15 13:50:00,89.14,89.26,89.12,89.23,12700.0,68.7065,68.799,68.6911,68.7759,12700.0
2009-09-15 13:55:00,89.21,89.22,89.12,89.19,6900.0,68.7604,68.7682,68.6911,68.745,6900.0
2009-09-15 14:00:00,89.24,89.24,89.15,89.18,4200.0,68.7836,68.7836,68.7142,68.7373,4200.0
2009-09-15 14:05:00,89.15,89.27,89.15,89.21,3800.0,68.7142,68.8067,68.7142,68.7604,3800.0
2009-09-15 14:10:00,89.24,89.24,89.16,89.2,4200.0,68.7836,68.7836,68.7219,68.7527,4200.0
2009-09-15 14:15:00,89.18,89.3,89.15,89.3,5500.0,68.7373,68.8298,68.7142,68.8298,5500.0
2009-09-15 14:20:00,89.31,89.33,89.27,89.3,3600.0,68.8375,68.8529,68.8067,68.8298,3600.0
2009-09-15 14:25:00,89.29,89.38,89.29,89.36,4800.0,68.8221,68.8915,68.8221,68.8761,4800.0
2009-09-15 14:30:00,89.33,89.36,89.31,89.31,5200.0,68.8529,68.8761,68.8375,68.8375,5200.0
2009-09-15 14:35:00,89.33,89.33,89.06,89.14,8700.0,68.8529,68.8529,68.6448,68.7065,8700.0
2009-09-15 14:40:00,89.13,89.26,89.13,89.26,3400.0,68.6988,68.799,68.6988,68.799,3400.0
2009-09-15 14:45:00,89.26,89.28,89.23,89.28,4500.0,68.799,68.8144,68.7759,68.8144,4500.0
2009-09-15 14:50:00,89.28,89.38,89.28,89.32,7500.0,68.8144,68.8915,68.8144,68.8452,7500.0
2009-09-15 14:55:00,89.34,89.47,89.34,89.45,6300.0,68.8606,68.9608,68.8606,68.9454,6300.0
2009-09-15 15:00:00,89.47,89.47,89.31,89.4,6900.0,68.9608,68.9608,68.8375,68.9069,6900.0
2009-09-15 15:05:00,89.4,89.41,89.28,89.33,12300.0,68.9069,68.9146,68.8144,68.8529,12300.0
2009-09-15 15:10:00,89.31,89.44,89.31,89.44,5700.0,68.8375,68.9377,68.8375,68.9377,5700.0
2009-09-15 15:15:00,89.44,89.59,89.44,89.54,11500.0,68.9377,69.0533,68.9377,69.0148,11500.0
2009-09-15 15:20:00,89.54,89.76,89.52,89.71,11100.0,69.0148,69.1844,68.9994,69.1458,11100.0
2009-09-15 15:25:00,89.75,89.75,89.47,89.49,11700.0,69.1767,69.1767,68.9608,68.9763,11700.0
2009-09-15 15:30:00,89.51,89.55,89.34,89.41,21600.0,68.9917,69.0225,68.8606,68.9146,21600.0
2009-09-15 15:35:00,89.41,89.58,89.39,89.58,15100.0,68.9146,69.0456,68.8992,69.0456,15100.0
2009-09-15 15:40:00,89.58,89.58,89.29,89.33,26900.0,69.0456,69.0456,68.8221,68.8529,26900.0
2009-09-15 15:45:00,89.36,89.41,89.29,89.36,21500.0,68.8761,68.9146,68.8221,68.8761,21500.0
2009-09-15 15:50:00,89.38,89.47,89.31,89.33,18600.0,68.8915,68.9608,68.8375,68.8529,18600.0
2009-09-15 15:55:00,89.35,89.44,89.26,89.32,55000.0,68.8684,68.9377,68.799,68.8452,55000.0
2009-09-16 09:30:00,89.67,89.67,89.25,89.25,66700.0,69.115,69.115,68.7913,68.7913,66700.0
2009-09-16 09:35:00,89.24,89.36,88.97,89.36,3400.0,68.7836,68.8761,68.5755,68.8761,3400.0
2009-09-16 09:40:00,89.32,89.45,89.28,89.33,4000.0,68.8452,68.9454,68.8144,68.8529,4000.0
2009-09-16 09:45:00,89.21,89.21,88.88,88.92,2800.0,68.7604,68.7604,68.5061,68.5369,2800.0
2009-09-16 09:50:00,88.92,88.93,88.55,88.63,7600.0,68.5369,68.5446,68.2517,68.3134,7600.0
2009-09-16 09:55:00,88.62,88.78,88.62,88.77,8900.0,68.3057,68.429,68.3057,68.4213,8900.0
2009-09-16 10:00:00,88.77,89.12,88.77,89.06,3200.0,68.4213,68.6911,68.4213,68.6448,3200.0
2009-09-16 10:05:00,89.06,89.1,89.06,89.07,1200.0,68.6448,68.6757,68.6448,68.6525,1200.0
2009-09-16 10:10:00,89.03,89.03,88.75,88.75,1100.0,68.6217,68.6217,68.4059,68.4059,1100.0
2009-09-16 10:15:00,88.79,89.05,88.79,88.98,2200.0,68.4367,68.6371,68.4367,68.5832,2200.0
2009-09-16 10:20:00,88.97,89.05,88.93,88.94,4600.0,68.5755,68.6371,68.5446,68.5523,4600.0
2009-09-16 10:25:00,88.97,89.16,88.95,89.13,4500.0,68.5755,68.7219,68.56,68.6988,4500.0
2009-09-16 10:30:00,89.13,89.31,89.13,89.28,3800.0,68.6988,68.8375,68.6988,68.8144,3800.0
2009-09-16 10:35:00,89.31,89.31,89.25,89.29,2000.0,68.8375,68.8375,68.7913,68.8221,2000.0
2009-09-16 10:40:00,89.25,89.46,89.22,89.45,3600.0,68.7913,68.9531,68.7682,68.9454,3600.0
2009-09-16 10:45:00,89.51,89.51,89.45,89.5,4300.0,68.9917,68.9917,68.9454,68.984,4300.0
2009-09-16 10:50:00,89.51,89.68,89.5,89.66,7100.0,68.9917,69.1227,68.984,69.1073,7100.0
2009-09-16 10:55:00,89.69,89.71,89.62,89.66,3800.0,69.1304,69.1458,69.0765,69.1073,3800.0
2009-09-16 11:00:00,89.66,89.77,89.65,89.72,5200.0,69.1073,69.1921,69.0996,69.1535,5200.0
2009-09-16 11:05:00,89.72,89.72,89.58,89.65,4800.0,69.1535,69.1535,69.0456,69.0996,4800.0
2009-09-16 11:10:00,89.64,89.75,89.64,89.75,5300.0,69.0919,69.1767,69.0919,69.1767,5300.0
2009-09-16 11:15:00,89.79,89.85,89.79,89.85,2800.0,69.2075,69.2537,69.2075,69.2537,2800.0
2009-09-16 11:20:00,89.86,89.86,89.77,89.84,4300.0,69.2614,69.2614,69.1921,69.246,4300.0
2009-09-16 11:25:00,89.83,89.86,89.76,89.85,8400.0,69.2383,69.2614,69.1844,69.2537,8400.0
2009-09-16 11:30:00,89.79,89.86,89.76,89.84,7600.0,69.2075,69.2614,69.1844,69.246,7600.0
2009-09-16 11:35:00,89.83,89.87,89.83,89.83,3000.0,69.2383,69.2692,69.2383,69.2383,3000.0
2009-09-16 11:40:00,89.87,90.12,89.83,90.09,15100.0,69.2692,69.4618,69.2383,69.4387,15100.0
2009-09-16 11:45:00,90.1,90.29,90.09,90.17,11000.0,69.4464,69.5929,69.4387,69.5004,11000.0
2009-09-16 11:50:00,90.2,90.21,90.15,90.16,2500.0,69.5235,69.5312,69.485,69.4927,2500.0
2009-09-16 11:55:00,90.17,90.26,90.17,90.21,3200.0,69.5004,69.5698,69.5004,69.5312,3200.0
2009-09-16 12:00:00,90.24,90.3,90.2,90.27,5700.0,69.5543,69.6006,69.5235,69.5775,5700.0
2009-09-16 12:05:00,90.3,90.32,90.27,90.32,4400.0,69.6006,69.616,69.5775,69.616,4400.0
2009-09-16 12:10:00,90.34,90.34,90.25,90.33,2600.0,69.6314,69.6314,69.562,69.6237,2600.0
2009-09-16 12:15:00,90.32,90.32,90.25,90.31,2300.0,69.616,69.616,69.562,69.6083,2300.0
2009-09-16 12:20:00,90.32,90.37,90.29,90.37,4300.0,69.616,69.6545,69.5929,69.6545,4300.0
2009-09-16 12:25:00,90.37,90.44,90.35,90.41,3600.0,69.6545,69.7085,69.6391,69.6854,3600.0
2009-09-16 12:30:00,90.41,90.52,90.4,90.51,7100.0,69.6854,69.7702,69.6777,69.7624,7100.0
2009-09-16 12:35:00,90.53,90.53,90.49,90.5,3800.0,69.7779,69.7779,69.747,69.7547,3800.0
2009-09-16 12:40:00,90.52,90.57,90.5,90.51,1800.0,69.7702,69.8087,69.7547,69.7624,1800.0
2009-09-16 12:45:00,90.53,90.63,90.51,90.57,5500.0,69.7779,69.8549,69.7624,69.8087,5500.0
2009-09-16 12:50:00,90.59,90.63,90.54,90.55,5500.0,69.8241,69.8549,69.7856,69.7933,5500.0
2009-09-16 12:55:00,90.51,90.55,90.49,90.54,2600.0,69.7624,69.7933,69.747,69.7856,2600.0
2009-09-16 13:00:00,90.51,90.64,90.51,90.63,2200.0,69.7624,69.8626,69.7624,69.8549,2200.0
2009-09-16 13:05:00,90.63,90.63,90.58,90.61,4000.0,69.8549,69.8549,69.8164,69.8395,4000.0
2009-09-16 13:10:00,90.61,90.61,90.57,90.61,4900.0,69.8395,69.8395,69.8087,69.8395,4900.0
2009-09-16 13:15:00,90.61,90.75,90.58,90.75,3900.0,69.8395,69.9474,69.8164,69.9474,3900.0
2009-09-16 13:20:00,90.75,90.95,90.75,90.95,8300.0,69.9474,70.1016,69.9474,70.1016,8300.0
2009-09-16 13:25:00,90.95,91.0,90.94,91.0,8900.0,70.1016,70.1401,70.0939,70.1401,8900.0
2009-09-16 13:30:00,91.0,91.08,90.99,91.01,8100.0,70.1401,70.2018,70.1324,70.1478,8100.0
2009-09-16 13:35:00,91.02,91.02,90.92,90.95,5100.0,70.1555,70.1555,70.0785,70.1016,5100.0
2009-09-16 13:40:00,90.94,91.02,90.94,91.02,2800.0,70.0939,70.1555,70.0939,70.1555,2800.0
2009-09-16 13:45:00,91.02,91.02,90.95,90.99,1700.0,70.1555,70.1555,70.1016,70.1324,1700.0
2009-09-16 13:50:00,90.97,90.98,90.93,90.94,2400.0,70.117,70.1247,70.0862,70.0939,2400.0
2009-09-16 13:55:00,90.94,91.0,90.94,90.99,2200.0,70.0939,70.1401,70.0939,70.1324,2200.0
2009-09-16 14:00:00,90.99,91.07,90.92,91.07,6400.0,70.1324,70.1941,70.0785,70.1941,6400.0
2009-09-16 14:05:00,91.06,91.07,91.01,91.07,3300.0,70.1864,70.1941,70.1478,70.1941,3300.0
2009-09-16 14:10:00,91.07,91.11,91.0,91.09,3500.0,70.1941,70.2249,70.1401,70.2095,3500.0
2009-09-16 14:15:00,91.09,91.29,91.09,91.25,12900.0,70.2095,70.3636,70.2095,70.3328,12900.0
2009-09-16 14:20:00,91.24,91.25,91.2,91.22,3600.0,70.3251,70.3328,70.2943,70.3097,3600.0
2009-09-16 14:25:00,91.21,91.22,91.11,91.2,5200.0,70.302,70.3097,70.2249,70.2943,5200.0
2009-09-16 14:30:00,91.21,91.21,91.16,91.18,5400.0,70.302,70.302,70.2634,70.2789,5400.0
2009-09-16 14:35:00,91.16,91.19,91.04,91.12,3700.0,70.2634,70.2866,70.171,70.2326,3700.0
2009-09-16 14:40:00,91.11,91.16,91.07,91.14,5200.0,70.2249,70.2634,70.1941,70.248,5200.0
2009-09-16 14:45:00,91.15,91.15,90.96,90.96,12300.0,70.2557,70.2557,70.1093,70.1093,12300.0
2009-09-16 14:50:00,90.97,91.05,90.96,91.04,4100.0,70.117,70.1787,70.1093,70.171,4100.0
2009-09-16 14:55:00,91.04,91.04,90.84,90.85,7500.0,70.171,70.171,70.0168,70.0245,7500.0
2009-09-16 15:00:00,90.84,90.84,90.6,90.63,19800.0,70.0168,70.0168,69.8318,69.8549,19800.0
2009-09-16 15:05:00,90.64,90.64,90.56,90.61,7100.0,69.8626,69.8626,69.801,69.8395,7100.0
2009-09-16 15:10:00,90.61,90.61,90.46,90.6,19400.0,69.8395,69.8395,69.7239,69.8318,19400.0
2009-09-16 15:15:00,90.62,90.62,90.51,90.61,6100.0,69.8472,69.8472,69.7624,69.8395,6100.0
2009-09-16 15:20:00,90.63,90.68,90.58,90.66,10400.0,69.8549,69.8935,69.8164,69.8781,10400.0
2009-09-16 15:25:00,90.66,90.74,90.64,90.74,7000.0,69.8781,69.9397,69.8626,69.9397,7000.0
2009-09-16 15:30:00,90.74,90.78,90.63,90.71,12700.0,69.9397,69.9706,69.8549,69.9166,12700.0
2009-09-16 15:35:00,90.72,90.89,90.72,90.82,6300.0,69.9243,70.0553,69.9243,70.0014,6300.0
2009-09-16 15:40:00,90.84,90.84,90.68,90.8,14200.0,70.0168,70.0168,69.8935,69.986,14200.0
2009-09-16 15:45:00,90.76,90.82,90.66,90.75,14700.0,69.9551,70.0014,69.8781,69.9474,14700.0
2009-09-16 15:50:00,90.77,90.85,90.69,90.7,20300.0,69.9628,70.0245,69.9012,69.9089,20300.0
2009-09-16 15:55:00,90.69,90.8,90.6,90.79,33300.0,69.9012,69.986,69.8318,69.9783,33300.0
2009-09-17 09:30:00,90.52,91.05,90.52,91.05,8000.0,69.7702,70.1787,69.7702,70.1787,8000.0
2009-09-17 09:35:00,90.94,91.06,90.94,91.06,1900.0,70.0939,70.1864,70.0939,70.1864,1900.0
2009-09-17 09:40:00,91.04,91.13,90.74,90.74,2100.0,70.171,70.2403,69.9397,69.9397,2100.0
2009-09-17 09:45:00,90.82,90.83,90.67,90.72,6200.0,70.0014,70.0091,69.8858,69.9243,6200.0
2009-09-17 09:50:00,90.75,90.83,90.69,90.69,8700.0,69.9474,70.0091,69.9012,69.9012,8700.0
2009-09-17 09:55:00,90.69,90.73,90.61,90.68,6000.0,69.9012,69.932,69.8395,69.8935,6000.0
2009-09-17 10:00:00,90.69,90.86,90.38,90.41,13600.0,69.9012,70.0322,69.6622,69.6854,13600.0
2009-09-17 10:05:00,90.4,90.66,90.4,90.61,8200.0,69.6777,69.8781,69.6777,69.8395,8200.0
2009-09-17 10:10:00,90.53,90.57,90.41,90.56,7700.0,69.7779,69.8087,69.6854,69.801,7700.0
2009-09-17 10:15:00,90.5,90.54,90.11,90.11,7400.0,69.7547,69.7856,69.4541,69.4541,7400.0
2009-09-17 10:20:00,90.11,90.15,89.87,89.89,8500.0,69.4541,69.485,69.2692,69.2846,8500.0
2009-09-17 10:25:00,89.88,90.0,89.87,89.99,4700.0,69.2769,69.3694,69.2692,69.3616,4700.0
2009-09-17 10:30:00,90.01,90.06,89.87,89.87,12900.0,69.3771,69.4156,69.2692,69.2692,12900.0
2009-09-17 10:35:00,89.87,89.97,89.75,89.76,10700.0,69.2692,69.3462,69.1767,69.1844,10700.0
2009-09-17 10:40:00,89.75,89.77,89.56,89.61,11800.0,69.1767,69.1921,69.0302,69.0688,11800.0
2009-09-17 10:45:00,89.61,89.71,89.57,89.66,14800.0,69.0688,69.1458,69.0379,69.1073,14800.0
2009-09-17 10:50:00,89.64,89.75,89.63,89.67,7600.0,69.0919,69.1767,69.0842,69.115,7600.0
2009-09-17 10:55:00,89.69,89.69,89.63,89.64,3500.0,69.1304,69.1304,69.0842,69.0919,3500.0
2009-09-17 11:00:00,89.65,89.74,89.39,89.39,14700.0,69.0996,69.169,68.8992,68.8992,14700.0
2009-09-17 11:05:00,89.43,89.47,89.31,89.37,13400.0,68.93,68.9608,68.8375,68.8838,13400.0
2009-09-17 11:10:00,89.4,89.47,89.29,89.46,10300.0,68.9069,68.9608,68.8221,68.9531,10300.0
2009-09-17 11:15:00,89.46,89.55,89.42,89.54,5700.0,68.9531,69.0225,68.9223,69.0148,5700.0
2009-09-17 11:20:00,89.53,89.69,89.52,89.67,4700.0,69.0071,69.1304,68.9994,69.115,4700.0
2009-09-17 11:25:00,89.67,89.82,89.67,89.75,7100.0,69.115,69.2306,69.115,69.1767,7100.0
2009-09-17 11:30:00,89.82,89.87,89.67,89.67,8500.0,69.2306,69.2692,69.115,69.115,8500.0
2009-09-17 11:35:00,89.71,89.71,89.46,89.5,13800.0,69.1458,69.1458,68.9531,68.984,13800.0
2009-09-17 11:40:00,89.5,89.57,89.5,89.54,3500.0,68.984,69.0379,68.984,69.0148,3500.0
2009-09-17 11:45:00,89.59,89.61,89.46,89.51,13500.0,69.0533,69.0688,68.9531,68.9917,13500.0
2009-09-17 11:50:00,89.54,89.55,89.43,89.45,9800.0,69.0148,69.0225,68.93,68.9454,9800.0
2009-09-17 11:55:00,89.42,89.55,89.36,89.51,4900.0,68.9223,69.0225,68.8761,68.9917,4900.0
2009-09-17 12:00:00,89.54,89.62,89.48,89.54,5400.0,69.0148,69.0765,68.9686,69.0148,5400.0
2009-09-17 12:05:00,89.49,89.54,89.43,89.5,4800.0,68.9763,69.0148,68.93,68.984,4800.0
2009-09-17 12:10:00,89.5,89.53,89.4,89.49,7000.0,68.984,69.0071,68.9069,68.9763,7000.0
2009-09-17 12:15:00,89.5,89.56,89.42,89.46,7500.0,68.984,69.0302,68.9223,68.9531,7500.0
2009-09-17 12:20:00,89.45,89.53,89.41,89.48,10100.0,68.9454,69.0071,68.9146,68.9686,10100.0
2009-09-17 12:25:00,89.48,89.57,89.45,89.56,8000.0,68.9686,69.0379,68.9454,69.0302,8000.0
2009-09-17 12:30:00,89.49,89.56,89.47,89.48,5000.0,68.9763,69.0302,68.9608,68.9686,5000.0
2009-09-17 12:35:00,89.46,89.54,89.46,89.49,4800.0,68.9531,69.0148,68.9531,68.9763,4800.0
2009-09-17 12:40:00,89.51,89.52,89.44,89.47,3200.0,68.9917,68.9994,68.9377,68.9608,3200.0
2009-09-17 12:45:00,89.45,89.45,89.12,89.32,4900.0,68.9454,68.9454,68.6911,68.8452,4900.0
2009-09-17 12:50:00,89.43,89.53,89.36,89.53,3400.0,68.93,69.0071,68.8761,69.0071,3400.0
2009-09-17 12:55:00,89.48,89.55,89.38,89.38,9200.0,68.9686,69.0225,68.8915,68.8915,9200.0
2009-09-17 13:00:00,89.38,89.46,89.38,89.43,5900.0,68.8915,68.9531,68.8915,68.93,5900.0
2009-09-17 13:05:00,89.39,89.52,89.39,89.52,5000.0,68.8992,68.9994,68.8992,68.9994,5000.0
2009-09-17 13:10:00,89.52,89.64,89.49,89.56,9300.0,68.9994,69.0919,68.9763,69.0302,9300.0
2009-09-17 13:15:00,89.54,89.57,89.51,89.57,9500.0,69.0148,69.0379,68.9917,69.0379,9500.0
2009-09-17 13:20:00,89.56,89.57,89.53,89.56,5800.0,69.0302,69.0379,69.0071,69.0302,5800.0
2009-09-17 13:25:00,89.55,89.59,89.53,89.59,14000.0,69.0225,69.0533,69.0071,69.0533,14000.0
2009-09-17 13:30:00,89.58,89.61,89.53,89.61,5300.0,69.0456,69.0688,69.0071,69.0688,5300.0
2009-09-17 13:35:00,89.61,89.61,89.53,89.55,6100.0,69.0688,69.0688,69.0071,69.0225,6100.0
2009-09-17 13:40:00,89.56,89.64,89.56,89.61,4900.0,69.0302,69.0919,69.0302,69.0688,4900.0
2009-09-17 13:45:00,89.59,89.62,89.55,89.59,5300.0,69.0533,69.0765,69.0225,69.0533,5300.0
2009-09-17 13:50:00,89.61,89.75,89.61,89.7,3100.0,69.0688,69.1767,69.0688,69.1381,3100.0
2009-09-17 13:55:00,89.72,89.78,89.7,89.78,3400.0,69.1535,69.1998,69.1381,69.1998,3400.0
2009-09-17 14:00:00,89.77,89.84,89.7,89.75,7400.0,69.1921,69.246,69.1381,69.1767,7400.0
2009-09-17 14:05:00,89.72,89.75,89.56,89.67,7500.0,69.1535,69.1767,69.0302,69.115,7500.0
2009-09-17 14:10:00,89.71,89.72,89.55,89.55,4300.0,69.1458,69.1535,69.0225,69.0225,4300.0
2009-09-17 14:15:00,89.57,89.62,89.52,89.58,6200.0,69.0379,69.0765,68.9994,69.0456,6200.0
2009-09-17 14:20:00,89.58,89.63,89.55,89.62,2900.0,69.0456,69.0842,69.0225,69.0765,2900.0
2009-09-17 14:25:00,89.61,89.64,89.53,89.64,9300.0,69.0688,69.0919,69.0071,69.0919,9300.0
2009-09-17 14:30:00,89.66,89.69,89.6,89.64,4100.0,69.1073,69.1304,69.061,69.0919,4100.0
2009-09-17 14:35:00,89.62,89.62,89.55,89.55,3900.0,69.0765,69.0765,69.0225,69.0225,3900.0
2009-09-17 14:40:00,89.56,89.74,89.52,89.74,5500.0,69.0302,69.169,68.9994,69.169,5500.0
2009-09-17 14:45:00,89.7,89.73,89.62,89.73,3100.0,69.1381,69.1612,69.0765,69.1612,3100.0
2009-09-17 14:50:00,89.69,89.79,89.69,89.78,5500.0,69.1304,69.2075,69.1304,69.1998,5500.0
2009-09-17 14:55:00,89.77,89.78,89.62,89.68,5700.0,69.1921,69.1998,69.0765,69.1227,5700.0
2009-09-17 15:00:00,89.64,89.78,89.63,89.78,5600.0,69.0919,69.1998,69.0842,69.1998,5600.0
2009-09-17 15:05:00,89.77,89.83,89.72,89.8,9000.0,69.1921,69.2383,69.1535,69.2152,9000.0
2009-09-17 15:10:00,89.81,89.86,89.78,89.84,8200.0,69.2229,69.2614,69.1998,69.246,8200.0
2009-09-17 15:15:00,89.84,89.9,89.83,89.9,8400.0,69.246,69.2923,69.2383,69.2923,8400.0
2009-09-17 15:20:00,89.92,90.0,89.87,89.95,10400.0,69.3077,69.3694,69.2692,69.3308,10400.0
2009-09-17 15:25:00,89.91,89.96,89.86,89.92,13500.0,69.3,69.3385,69.2614,69.3077,13500.0
2009-09-17 15:30:00,89.88,89.92,89.79,89.82,24100.0,69.2769,69.3077,69.2075,69.2306,24100.0
2009-09-17 15:35:00,89.81,89.83,89.73,89.81,9500.0,69.2229,69.2383,69.1612,69.2229,9500.0
2009-09-17 15:40:00,89.8,89.89,89.69,89.81,30000.0,69.2152,69.2846,69.1304,69.2229,30000.0
2009-09-17 15:45:00,89.8,89.87,89.76,89.85,29700.0,69.2152,69.2692,69.1844,69.2537,29700.0
2009-09-17 15:50:00,89.84,89.87,89.79,89.79,24700.0,69.246,69.2692,69.2075,69.2075,24700.0
2009-09-17 15:55:00,89.81,89.96,89.8,89.96,39500.0,69.2229,69.3385,69.2152,69.3385,39500.0
2009-09-18 09:30:00,90.24,90.59,90.22,90.58,82100.0,69.5543,69.8241,69.5389,69.8164,82100.0
2009-09-18 09:35:00,90.59,90.66,90.52,90.59,5200.0,69.8241,69.8781,69.7702,69.8241,5200.0
2009-09-18 09:40:00,90.58,90.73,90.54,90.71,6800.0,69.8164,69.932,69.7856,69.9166,6800.0
2009-09-18 09:45:00,90.72,90.85,90.72,90.84,3400.0,69.9243,70.0245,69.9243,70.0168,3400.0
2009-09-18 09:50:00,90.82,90.85,90.56,90.61,10400.0,70.0014,70.0245,69.801,69.8395,10400.0
2009-09-18 09:55:00,90.6,90.66,90.57,90.66,4900.0,69.8318,69.8781,69.8087,69.8781,4900.0
2009-09-18 10:00:00,90.62,90.7,90.59,90.68,8500.0,69.8472,69.9089,69.8241,69.8935,8500.0
2009-09-18 10:05:00,90.65,90.65,90.42,90.43,15500.0,69.8704,69.8704,69.6931,69.7008,15500.0
2009-09-18 10:10:00,90.46,90.57,90.43,90.56,9400.0,69.7239,69.8087,69.7008,69.801,9400.0
2009-09-18 10:15:00,90.57,90.6,90.54,90.59,6100.0,69.8087,69.8318,69.7856,69.8241,6100.0
2009-09-18 10:20:00,90.59,90.74,90.59,90.67,4700.0,69.8241,69.9397,69.8241,69.8858,4700.0
2009-09-18 10:25:00,90.74,90.9,90.7,90.9,5400.0,69.9397,70.063,69.9089,70.063,5400.0
2009-09-18 10:30:00,90.89,91.23,90.87,91.23,15600.0,70.0553,70.3174,70.0399,70.3174,15600.0
2009-09-18 10:35:00,91.24,91.27,91.15,91.2,6000.0,70.3251,70.3482,70.2557,70.2943,6000.0
2009-09-18 10:40:00,91.2,91.35,91.15,91.15,8400.0,70.2943,70.4099,70.2557,70.2557,8400.0
2009-09-18 10:45:00,91.21,91.21,90.69,90.79,8000.0,70.302,70.302,69.9012,69.9783,8000.0
2009-09-18 10:50:00,90.78,90.97,90.67,90.95,5500.0,69.9706,70.117,69.8858,70.1016,5500.0
2009-09-18 10:55:00,90.97,91.14,90.96,91.14,7600.0,70.117,70.248,70.1093,70.248,7600.0
2009-09-18 11:00:00,91.11,91.11,90.93,90.93,4000.0,70.2249,70.2249,70.0862,70.0862,4000.0
2009-09-18 11:05:00,90.92,90.96,90.79,90.96,5000.0,70.0785,70.1093,69.9783,70.1093,5000.0
2009-09-18 11:10:00,90.94,90.95,90.88,90.88,5200.0,70.0939,70.1016,70.0476,70.0476,5200.0
2009-09-18 11:15:00,90.87,90.87,90.64,90.64,4600.0,70.0399,70.0399,69.8626,69.8626,4600.0
2009-09-18 11:20:00,90.62,90.75,90.57,90.75,5200.0,69.8472,69.9474,69.8087,69.9474,5200.0
2009-09-18 11:25:00,90.76,90.8,90.73,90.73,7100.0,69.9551,69.986,69.932,69.932,7100.0
2009-09-18 11:30:00,90.73,90.8,90.69,90.79,9100.0,69.932,69.986,69.9012,69.9783,9100.0
2009-09-18 11:35:00,90.8,90.8,90.73,90.78,5500.0,69.986,69.986,69.932,69.9706,5500.0
2009-09-18 11:40:00,90.81,91.01,90.81,90.97,6800.0,69.9937,70.1478,69.9937,70.117,6800.0
2009-09-18 11:45:00,90.98,91.01,90.86,91.01,5500.0,70.1247,70.1478,70.0322,70.1478,5500.0
2009-09-18 11:50:00,91.03,91.12,90.93,91.12,6500.0,70.1632,70.2326,70.0862,70.2326,6500.0
2009-09-18 11:55:00,91.14,91.25,91.08,91.25,9600.0,70.248,70.3328,70.2018,70.3328,9600.0
2009-09-18 12:00:00,91.24,91.29,91.04,91.25,13100.0,70.3251,70.3636,70.171,70.3328,13100.0
2009-09-18 12:05:00,91.27,91.45,91.25,91.42,32200.0,70.3482,70.487,70.3328,70.4638,32200.0
2009-09-18 12:10:00,91.43,91.43,91.29,91.29,4500.0,70.4716,70.4716,70.3636,70.3636,4500.0
2009-09-18 12:15:00,91.26,91.26,91.11,91.13,7800.0,70.3405,70.3405,70.2249,70.2403,7800.0
2009-09-18 12:20:00,91.13,91.13,91.02,91.11,5100.0,70.2403,70.2403,70.1555,70.2249,5100.0
2009-09-18 12:25:00,91.08,91.1,91.06,91.07,7200.0,70.2018,70.2172,70.1864,70.1941,7200.0
2009-09-18 12:30:00,91.1,91.17,91.09,91.1,4800.0,70.2172,70.2712,70.2095,70.2172,4800.0
2009-09-18 12:35:00,91.12,91.15,91.01,91.01,15400.0,70.2326,70.2557,70.1478,70.1478,15400.0
2009-09-18 12:40:00,90.99,91.11,90.99,91.07,3700.0,70.1324,70.2249,70.1324,70.1941,3700.0
2009-09-18 12:45:00,91.08,91.08,90.94,91.0,1600.0,70.2018,70.2018,70.0939,70.1401,1600.0
2009-09-18 12:50:00,90.97,91.0,90.94,90.94,3400.0,70.117,70.1401,70.0939,70.0939,3400.0
2009-09-18 12:55:00,90.97,91.06,90.95,91.06,14500.0,70.117,70.1864,70.1016,70.1864,14500.0
2009-09-18 13:00:00,91.1,91.1,91.01,91.01,1400.0,70.2172,70.2172,70.1478,70.1478,1400.0
2009-09-18 13:05:00,90.99,91.05,90.99,91.04,13200.0,70.1324,70.1787,70.1324,70.171,13200.0
2009-09-18 13:10:00,91.01,91.05,91.0,91.03,1500.0,70.1478,70.1787,70.1401,70.1632,1500.0
2009-09-18 13:15:00,91.01,91.01,90.88,90.89,4700.0,70.1478,70.1478,70.0476,70.0553,4700.0
2009-09-18 13:20:00,90.88,90.91,90.87,90.89,9300.0,70.0476,70.0708,70.0399,70.0553,9300.0
2009-09-18 13:25:00,90.89,90.91,90.86,90.89,4100.0,70.0553,70.0708,70.0322,70.0553,4100.0
2009-09-18 13:30:00,90.88,90.9,90.86,90.88,4100.0,70.0476,70.063,70.0322,70.0476,4100.0
2009-09-18 13:35:00,90.83,90.85,90.8,90.84,2700.0,70.0091,70.0245,69.986,70.0168,2700.0
2009-09-18 13:40:00,90.83,90.84,90.8,90.83,4200.0,70.0091,70.0168,69.986,70.0091,4200.0
2009-09-18 13:45:00,90.81,91.02,90.81,91.02,11800.0,69.9937,70.1555,69.9937,70.1555,11800.0
2009-09-18 13:50:00,91.04,91.04,90.96,91.03,2900.0,70.171,70.171,70.1093,70.1632,2900.0
2009-09-18 13:55:00,90.97,91.0,90.94,91.0,4500.0,70.117,70.1401,70.0939,70.1401,4500.0
2009-09-18 14:00:00,90.95,91.03,90.94,90.99,6200.0,70.1016,70.1632,70.0939,70.1324,6200.0
2009-09-18 14:05:00,90.99,91.08,90.95,91.06,3900.0,70.1324,70.2018,70.1016,70.1864,3900.0
2009-09-18 14:10:00,91.04,91.06,90.94,91.05,2800.0,70.171,70.1864,70.0939,70.1787,2800.0
2009-09-18 14:15:00,91.05,91.06,91.0,91.01,6000.0,70.1787,70.1864,70.1401,70.1478,6000.0
2009-09-18 14:20:00,91.01,91.01,90.96,91.0,4800.0,70.1478,70.1478,70.1093,70.1401,4800.0
2009-09-18 14:25:00,90.98,91.0,90.95,90.95,6500.0,70.1247,70.1401,70.1016,70.1016,6500.0
2009-09-18 14:30:00,90.91,90.96,90.86,90.86,6400.0,70.0708,70.1093,70.0322,70.0322,6400.0
2009-09-18 14:35:00,90.87,90.87,90.85,90.87,2900.0,70.0399,70.0399,70.0245,70.0399,2900.0
2009-09-18 14:40:00,90.87,90.9,90.84,90.9,6900.0,70.0399,70.063,70.0168,70.063,6900.0
2009-09-18 14:45:00,90.9,90.99,90.9,90.99,7600.0,70.063,70.1324,70.063,70.1324,7600.0
2009-09-18 14:50:00,91.0,91.07,90.98,91.0,6100.0,70.1401,70.1941,70.1247,70.1401,6100.0
2009-09-18 14:55:00,91.0,91.01,90.93,90.94,7300.0,70.1401,70.1478,70.0862,70.0939,7300.0
2009-09-18 15:00:00,90.93,91.04,90.91,91.04,11900.0,70.0862,70.171,70.0708,70.171,11900.0
2009-09-18 15:05:00,91.04,91.08,90.99,91.01,6200.0,70.171,70.2018,70.1324,70.1478,6200.0
2009-09-18 15:10:00,91.03,91.1,91.01,91.05,5900.0,70.1632,70.2172,70.1478,70.1787,5900.0
2009-09-18 15:15:00,91.03,91.07,90.99,91.06,9600.0,70.1632,70.1941,70.1324,70.1864,9600.0
2009-09-18 15:20:00,91.06,91.06,91.02,91.05,9700.0,70.1864,70.1864,70.1555,70.1787,9700.0
2009-09-18 15:25:00,91.05,91.09,91.02,91.05,18900.0,70.1787,70.2095,70.1555,70.1787,18900.0
2009-09-18 15:30:00,91.07,91.08,90.94,91.01,12600.0,70.1941,70.2018,70.0939,70.1478,12600.0
2009-09-18 15:35:00,91.01,91.08,90.99,91.07,7000.0,70.1478,70.2018,70.1324,70.1941,7000.0
2009-09-18 15:40:00,91.04,91.09,90.97,91.06,11100.0,70.171,70.2095,70.117,70.1864,11100.0
2009-09-18 15:45:00,91.05,91.06,90.84,90.92,13300.0,70.1787,70.1864,70.0168,70.0785,13300.0
2009-09-18 15:50:00,90.91,91.01,90.86,90.95,22900.0,70.0708,70.1478,70.0322,70.1016,22900.0
2009-09-18 15:55:00,90.89,91.04,90.85,90.95,36400.0,70.0553,70.171,70.0245,70.1016,36400.0
2009-09-21 09:30:00,90.66,90.67,90.05,90.05,6300.0,69.8781,69.8858,69.4079,69.4079,6300.0
2009-09-21 09:35:00,90.12,90.31,89.7,90.21,1600.0,69.4618,69.6083,69.1381,69.5312,1600.0
2009-09-21 09:40:00,90.19,90.25,90.12,90.21,7400.0,69.5158,69.562,69.4618,69.5312,7400.0
2009-09-21 09:45:00,90.26,90.3,90.1,90.22,6700.0,69.5698,69.6006,69.4464,69.5389,6700.0
2009-09-21 09:50:00,90.22,90.29,89.86,90.23,3300.0,69.5389,69.5929,69.2614,69.5466,3300.0
2009-09-21 09:55:00,90.2,90.2,87.9,89.94,4900.0,69.5235,69.5235,67.7507,69.3231,4900.0
2009-09-21 10:00:00,89.92,90.28,89.89,90.15,5100.0,69.3077,69.5852,69.2846,69.485,5100.0
2009-09-21 10:05:00,90.13,90.19,90.08,90.19,2000.0,69.4696,69.5158,69.431,69.5158,2000.0
2009-09-21 10:10:00,90.18,90.18,89.85,90.03,6400.0,69.5081,69.5081,69.2537,69.3925,6400.0
2009-09-21 10:15:00,90.07,90.09,89.75,89.77,15900.0,69.4233,69.4387,69.1767,69.1921,15900.0
2009-09-21 10:20:00,89.77,90.02,89.73,89.97,18300.0,69.1921,69.3848,69.1612,69.3462,18300.0
2009-09-21 10:25:00,90.03,90.05,89.9,90.01,20500.0,69.3925,69.4079,69.2923,69.3771,20500.0
2009-09-21 10:30:00,89.98,90.08,89.9,90.01,20000.0,69.3539,69.431,69.2923,69.3771,20000.0
2009-09-21 10:35:00,90.0,90.04,89.85,89.85,4300.0,69.3694,69.4002,69.2537,69.2537,4300.0
2009-09-21 10:40:00,89.85,89.98,89.81,89.81,7500.0,69.2537,69.3539,69.2229,69.2229,7500.0
2009-09-21 10:45:00,89.84,90.01,89.84,89.93,19300.0,69.246,69.3771,69.246,69.3154,19300.0
2009-09-21 10:50:00,90.0,90.01,89.95,90.0,11700.0,69.3694,69.3771,69.3308,69.3694,11700.0
2009-09-21 10:55:00,89.99,90.22,89.96,90.18,9500.0,69.3616,69.5389,69.3385,69.5081,9500.0
2009-09-21 11:00:00,90.18,90.23,90.16,90.22,8100.0,69.5081,69.5466,69.4927,69.5389,8100.0
2009-09-21 11:05:00,90.26,90.8,90.26,90.8,30700.0,69.5698,69.986,69.5698,69.986,30700.0
2009-09-21 11:10:00,90.8,90.96,90.71,90.88,8200.0,69.986,70.1093,69.9166,70.0476,8200.0
2009-09-21 11:15:00,90.91,91.36,90.91,91.17,25900.0,70.0708,70.4176,70.0708,70.2712,25900.0
2009-09-21 11:20:00,91.14,91.14,91.07,91.13,1500.0,70.248,70.248,70.1941,70.2403,1500.0
2009-09-21 11:25:00,91.07,91.15,91.01,91.11,4600.0,70.1941,70.2557,70.1478,70.2249,4600.0
2009-09-21 11:30:00,91.09,91.24,91.07,91.14,7100.0,70.2095,70.3251,70.1941,70.248,7100.0
2009-09-21 11:35:00,91.1,91.2,91.07,91.15,2900.0,70.2172,70.2943,70.1941,70.2557,2900.0
2009-09-21 11:40:00,91.1,91.2,91.1,91.16,4300.0,70.2172,70.2943,70.2172,70.2634,4300.0
2009-09-21 11:45:00,91.1,91.12,90.97,91.0,3100.0,70.2172,70.2326,70.117,70.1401,3100.0
2009-09-21 11:50:00,90.92,90.92,90.73,90.73,7100.0,70.0785,70.0785,69.932,69.932,7100.0
2009-09-21 11:55:00,90.72,90.84,90.71,90.8,3000.0,69.9243,70.0168,69.9166,69.986,3000.0
2009-09-21 12:00:00,90.83,90.94,90.79,90.94,4000.0,70.0091,70.0939,69.9783,70.0939,4000.0
2009-09-21 12:05:00,90.94,90.96,90.86,90.86,2900.0,70.0939,70.1093,70.0322,70.0322,2900.0
2009-09-21 12:10:00,90.85,90.88,90.78,90.78,3400.0,70.0245,70.0476,69.9706,69.9706,3400.0
2009-09-21 12:15:00,90.9,90.9,90.77,90.77,2700.0,70.063,70.063,69.9628,69.9628,2700.0
2009-09-21 12:20:00,90.71,90.87,90.71,90.84,1500.0,69.9166,70.0399,69.9166,70.0168,1500.0
2009-09-21 12:25:00,90.81,90.85,90.8,90.81,2700.0,69.9937,70.0245,69.986,69.9937,2700.0
2009-09-21 12:30:00,90.75,90.78,90.74,90.77,1400.0,69.9474,69.9706,69.9397,69.9628,1400.0
2009-09-21 12:35:00,90.74,90.82,90.73,90.79,2500.0,69.9397,70.0014,69.932,69.9783,2500.0
2009-09-21 12:40:00,90.84,90.87,90.82,90.85,5500.0,70.0168,70.0399,70.0014,70.0245,5500.0
2009-09-21 12:45:00,90.85,90.9,90.7,90.7,6700.0,70.0245,70.063,69.9089,69.9089,6700.0
2009-09-21 12:50:00,90.66,90.7,90.54,90.57,8000.0,69.8781,69.9089,69.7856,69.8087,8000.0
2009-09-21 12:55:00,90.58,90.59,90.46,90.46,4000.0,69.8164,69.8241,69.7239,69.7239,4000.0
2009-09-21 13:00:00,90.46,90.51,90.46,90.46,4300.0,69.7239,69.7624,69.7239,69.7239,4300.0
2009-09-21 13:05:00,90.47,90.47,90.31,90.31,4400.0,69.7316,69.7316,69.6083,69.6083,4400.0
2009-09-21 13:10:00,90.37,90.37,90.29,90.33,2800.0,69.6545,69.6545,69.5929,69.6237,2800.0
2009-09-21 13:15:00,90.33,90.4,90.29,90.4,2600.0,69.6237,69.6777,69.5929,69.6777,2600.0
2009-09-21 13:20:00,90.41,90.45,90.3,90.3,8000.0,69.6854,69.7162,69.6006,69.6006,8000.0
2009-09-21 13:25:00,90.29,90.32,90.24,90.24,3400.0,69.5929,69.616,69.5543,69.5543,3400.0
2009-09-21 13:30:00,90.25,90.27,90.2,90.23,3500.0,69.562,69.5775,69.5235,69.5466,3500.0
2009-09-21 13:35:00,90.24,90.24,90.17,90.19,2400.0,69.5543,69.5543,69.5004,69.5158,2400.0
2009-09-21 13:40:00,90.22,90.22,90.15,90.16,2700.0,69.5389,69.5389,69.485,69.4927,2700.0
2009-09-21 13:45:00,90.18,90.18,90.1,90.11,1700.0,69.5081,69.5081,69.4464,69.4541,1700.0
2009-09-21 13:50:00,90.17,90.2,90.07,90.07,3700.0,69.5004,69.5235,69.4233,69.4233,3700.0
2009-09-21 13:55:00,90.07,90.12,90.05,90.07,6000.0,69.4233,69.4618,69.4079,69.4233,6000.0
2009-09-21 14:00:00,90.07,90.13,90.07,90.13,5200.0,69.4233,69.4696,69.4233,69.4696,5200.0
2009-09-21 14:05:00,90.13,90.16,90.06,90.06,1600.0,69.4696,69.4927,69.4156,69.4156,1600.0
2009-09-21 14:10:00,90.06,90.07,89.96,89.96,3600.0,69.4156,69.4233,69.3385,69.3385,3600.0
2009-09-21 14:15:00,89.96,90.01,89.94,89.96,4900.0,69.3385,69.3771,69.3231,69.3385,4900.0
2009-09-21 14:20:00,89.98,90.01,89.96,89.97,2500.0,69.3539,69.3771,69.3385,69.3462,2500.0
2009-09-21 14:25:00,89.99,90.06,89.96,90.06,3500.0,69.3616,69.4156,69.3385,69.4156,3500.0
2009-09-21 14:30:00,90.04,90.1,89.99,90.04,4600.0,69.4002,69.4464,69.3616,69.4002,4600.0
2009-09-21 14:35:00,90.03,90.03,89.94,89.97,3300.0,69.3925,69.3925,69.3231,69.3462,3300.0
2009-09-21 14:40:00,89.97,90.01,89.95,89.99,4700.0,69.3462,69.3771,69.3308,69.3616,4700.0
2009-09-21 14:45:00,90.0,90.25,89.99,90.25,3300.0,69.3694,69.562,69.3616,69.562,3300.0
2009-09-21 14:50:00,90.25,90.29,90.2,90.25,5500.0,69.562,69.5929,69.5235,69.562,5500.0
2009-09-21 14:55:00,90.24,90.27,90.05,90.05,3200.0,69.5543,69.5775,69.4079,69.4079,3200.0
2009-09-21 15:00:00,90.11,90.23,90.05,90.23,8000.0,69.4541,69.5466,69.4079,69.5466,8000.0
2009-09-21 15:05:00,90.21,90.36,90.21,90.31,6300.0,69.5312,69.6468,69.5312,69.6083,6300.0
2009-09-21 15:10:00,90.26,90.35,90.26,90.27,3200.0,69.5698,69.6391,69.5698,69.5775,3200.0
2009-09-21 15:15:00,90.27,90.48,90.15,90.4,8900.0,69.5775,69.7393,69.485,69.6777,8900.0
2009-09-21 15:20:00,90.4,90.4,90.24,90.29,6100.0,69.6777,69.6777,69.5543,69.5929,6100.0
2009-09-21 15:25:00,90.25,90.3,90.25,90.26,5200.0,69.562,69.6006,69.562,69.5698,5200.0
2009-09-21 15:30:00,90.27,90.27,90.05,90.05,10000.0,69.5775,69.5775,69.4079,69.4079,10000.0
2009-09-21 15:35:00,90.05,90.21,90.04,90.19,6300.0,69.4079,69.5312,69.4002,69.5158,6300.0
2009-09-21 15:40:00,90.17,90.27,90.16,90.17,12900.0,69.5004,69.5775,69.4927,69.5004,12900.0
2009-09-21 15:45:00,90.17,90.18,89.93,89.94,13100.0,69.5004,69.5081,69.3154,69.3231,13100.0
2009-09-21 15:50:00,89.97,90.05,89.88,89.97,11700.0,69.3462,69.4079,69.2769,69.3462,11700.0
2009-09-21 15:55:00,89.95,90.12,89.95,90.06,21500.0,69.3308,69.4618,69.3308,69.4156,21500.0
2009-09-22 09:30:00,90.72,90.98,90.28,90.62,9000.0,69.9243,70.1247,69.5852,69.8472,9000.0
2009-09-22 09:35:00,90.67,90.87,90.61,90.85,7900.0,69.8858,70.0399,69.8395,70.0245,7900.0
2009-09-22 09:40:00,90.81,91.04,90.77,90.77,16800.0,69.9937,70.171,69.9628,69.9628,16800.0
2009-09-22 09:45:00,90.77,90.86,90.6,90.77,10800.0,69.9628,70.0322,69.8318,69.9628,10800.0
2009-09-22 09:50:00,90.79,91.2,90.78,91.18,13000.0,69.9783,70.2943,69.9706,70.2789,13000.0
2009-09-22 09:55:00,91.18,91.18,91.02,91.02,7500.0,70.2789,70.2789,70.1555,70.1555,7500.0
2009-09-22 10:00:00,91.01,91.03,90.78,90.94,9800.0,70.1478,70.1632,69.9706,70.0939,9800.0
2009-09-22 10:05:00,90.95,91.27,90.95,91.27,8700.0,70.1016,70.3482,70.1016,70.3482,8700.0
2009-09-22 10:10:00,91.26,91.27,91.21,91.24,7300.0,70.3405,70.3482,70.302,70.3251,7300.0
2009-09-22 10:15:00,91.24,91.25,91.17,91.2,6700.0,70.3251,70.3328,70.2712,70.2943,6700.0
2009-09-22 10:20:00,91.25,91.36,91.19,91.36,9500.0,70.3328,70.4176,70.2866,70.4176,9500.0
2009-09-22 10:25:00,91.38,91.39,91.28,91.35,10200.0,70.433,70.4407,70.3559,70.4099,10200.0
2009-09-22 10:30:00,91.11,91.11,90.97,90.98,900.0,70.2249,70.2249,70.117,70.1247,900.0
2009-09-22 10:35:00,90.99,91.04,90.8,90.97,4600.0,70.1324,70.171,69.986,70.117,4600.0
2009-09-22 10:40:00,90.99,91.03,90.98,91.0,5500.0,70.1324,70.1632,70.1247,70.1401,5500.0
2009-09-22 10:45:00,91.04,91.04,90.97,91.01,1300.0,70.171,70.171,70.117,70.1478,1300.0
2009-09-22 10:50:00,91.04,91.04,90.91,90.92,3600.0,70.171,70.171,70.0708,70.0785,3600.0
2009-09-22 10:55:00,90.96,91.04,90.96,91.02,6800.0,70.1093,70.171,70.1093,70.1555,6800.0
2009-09-22 11:00:00,91.0,91.04,91.0,91.02,800.0,70.1401,70.171,70.1401,70.1555,800.0
2009-09-22 11:05:00,91.04,91.04,90.99,91.02,1500.0,70.171,70.171,70.1324,70.1555,1500.0
2009-09-22 11:10:00,91.04,91.07,91.04,91.07,2400.0,70.171,70.1941,70.171,70.1941,2400.0
2009-09-22 11:15:00,91.07,91.3,91.05,91.3,5300.0,70.1941,70.3714,70.1787,70.3714,5300.0
2009-09-22 11:20:00,91.3,91.3,91.25,91.29,3400.0,70.3714,70.3714,70.3328,70.3636,3400.0
2009-09-22 11:25:00,91.26,91.34,91.26,91.33,4600.0,70.3405,70.4022,70.3405,70.3945,4600.0
2009-09-22 11:30:00,91.33,91.43,91.3,91.37,4200.0,70.3945,70.4716,70.3714,70.4253,4200.0
2009-09-22 11:35:00,91.37,91.37,91.03,91.03,8900.0,70.4253,70.4253,70.1632,70.1632,8900.0
2009-09-22 11:40:00,91.02,91.12,91.01,91.02,4900.0,70.1555,70.2326,70.1478,70.1555,4900.0
2009-09-22 11:45:00,91.02,91.09,90.92,90.92,6600.0,70.1555,70.2095,70.0785,70.0785,6600.0
2009-09-22 11:50:00,90.94,91.01,90.93,91.01,3000.0,70.0939,70.1478,70.0862,70.1478,3000.0
2009-09-22 11:55:00,91.02,91.14,90.98,91.14,5900.0,70.1555,70.248,70.1247,70.248,5900.0
2009-09-22 12:00:00,91.15,91.28,91.07,91.22,5400.0,70.2557,70.3559,70.1941,70.3097,5400.0
2009-09-22 12:05:00,91.24,91.24,91.17,91.17,1500.0,70.3251,70.3251,70.2712,70.2712,1500.0
2009-09-22 12:10:00,91.18,91.21,91.16,91.21,2900.0,70.2789,70.302,70.2634,70.302,2900.0
2009-09-22 12:15:00,91.22,91.25,91.17,91.18,1700.0,70.3097,70.3328,70.2712,70.2789,1700.0
2009-09-22 12:20:00,91.23,91.32,91.23,91.3,1800.0,70.3174,70.3868,70.3174,70.3714,1800.0
2009-09-22 12:25:00,91.26,91.3,91.23,91.24,3500.0,70.3405,70.3714,70.3174,70.3251,3500.0
2009-09-22 12:30:00,91.26,91.35,91.26,91.34,4900.0,70.3405,70.4099,70.3405,70.4022,4900.0
2009-09-22 12:35:00,91.35,91.41,91.35,91.35,4900.0,70.4099,70.4561,70.4099,70.4099,4900.0
2009-09-22 12:40:00,91.35,91.39,91.35,91.36,2800.0,70.4099,70.4407,70.4099,70.4176,2800.0
2009-09-22 12:45:00,91.38,91.38,91.35,91.35,2900.0,70.433,70.433,70.4099,70.4099,2900.0
2009-09-22 12:50:00,91.32,91.36,91.32,91.35,1200.0,70.3868,70.4176,70.3868,70.4099,1200.0
2009-09-22 12:55:00,91.35,91.4,91.31,91.32,5700.0,70.4099,70.4484,70.3791,70.3868,5700.0
2009-09-22 13:00:00,91.38,91.42,91.37,91.42,1700.0,70.433,70.4638,70.4253,70.4638,1700.0
2009-09-22 13:05:00,91.41,91.46,91.41,91.45,2700.0,70.4561,70.4947,70.4561,70.487,2700.0
2009-09-22 13:10:00,91.47,91.5,91.3,91.37,5400.0,70.5024,70.5255,70.3714,70.4253,5400.0
2009-09-22 13:15:00,91.35,91.36,91.29,91.29,2400.0,70.4099,70.4176,70.3636,70.3636,2400.0
2009-09-22 13:20:00,91.3,91.33,91.11,91.11,5300.0,70.3714,70.3945,70.2249,70.2249,5300.0
2009-09-22 13:25:00,91.1,91.22,91.09,91.21,3300.0,70.2172,70.3097,70.2095,70.302,3300.0
2009-09-22 13:30:00,91.21,91.3,91.17,91.3,3200.0,70.302,70.3714,70.2712,70.3714,3200.0
2009-09-22 13:35:00,91.3,91.3,91.27,91.27,2700.0,70.3714,70.3714,70.3482,70.3482,2700.0
2009-09-22 13:40:00,91.24,91.24,91.12,91.22,1900.0,70.3251,70.3251,70.2326,70.3097,1900.0
2009-09-22 13:45:00,91.27,91.27,91.22,91.22,400.0,70.3482,70.3482,70.3097,70.3097,400.0
2009-09-22 13:50:00,91.25,91.33,91.25,91.33,3500.0,70.3328,70.3945,70.3328,70.3945,3500.0
2009-09-22 13:55:00,91.26,91.32,91.26,91.3,700.0,70.3405,70.3868,70.3405,70.3714,700.0
2009-09-22 14:00:00,91.31,91.33,91.29,91.32,2800.0,70.3791,70.3945,70.3636,70.3868,2800.0
2009-09-22 14:05:00,91.28,91.29,91.26,91.28,800.0,70.3559,70.3636,70.3405,70.3559,800.0
2009-09-22 14:10:00,91.3,91.3,91.18,91.26,3000.0,70.3714,70.3714,70.2789,70.3405,3000.0
2009-09-22 14:15:00,91.26,91.29,91.2,91.21,1800.0,70.3405,70.3636,70.2943,70.302,1800.0
2009-09-22 14:20:00,91.22,91.32,91.14,91.28,3300.0,70.3097,70.3868,70.248,70.3559,3300.0
2009-09-22 14:25:00,91.26,91.3,91.21,91.26,3400.0,70.3405,70.3714,70.302,70.3405,3400.0
2009-09-22 14:30:00,91.21,91.28,91.2,91.23,6200.0,70.302,70.3559,70.2943,70.3174,6200.0
2009-09-22 14:35:00,91.24,91.26,91.2,91.22,2300.0,70.3251,70.3405,70.2943,70.3097,2300.0
2009-09-22 14:40:00,91.25,91.44,91.23,91.39,3600.0,70.3328,70.4793,70.3174,70.4407,3600.0
2009-09-22 14:45:00,91.39,91.46,91.36,91.36,5700.0,70.4407,70.4947,70.4176,70.4176,5700.0
2009-09-22 14:50:00,91.36,91.36,91.28,91.31,4500.0,70.4176,70.4176,70.3559,70.3791,4500.0
2009-09-22 14:55:00,91.36,91.36,91.21,91.21,11400.0,70.4176,70.4176,70.302,70.302,11400.0
2009-09-22 15:00:00,91.21,91.24,91.12,91.14,23500.0,70.302,70.3251,70.2326,70.248,23500.0
2009-09-22 15:05:00,91.13,91.13,90.98,91.1,5700.0,70.2403,70.2403,70.1247,70.2172,5700.0
2009-09-22 15:10:00,91.1,91.11,90.88,90.94,18400.0,70.2172,70.2249,70.0476,70.0939,18400.0
2009-09-22 15:15:00,90.91,91.0,90.88,90.98,5100.0,70.0708,70.1401,70.0476,70.1247,5100.0
2009-09-22 15:20:00,90.96,91.09,90.94,91.07,7700.0,70.1093,70.2095,70.0939,70.1941,7700.0
2009-09-22 15:25:00,91.07,91.1,91.0,91.04,5800.0,70.1941,70.2172,70.1401,70.171,5800.0
2009-09-22 15:30:00,91.03,91.12,91.01,91.08,7100.0,70.1632,70.2326,70.1478,70.2018,7100.0
2009-09-22 15:35:00,91.08,91.09,91.05,91.07,3800.0,70.2018,70.2095,70.1787,70.1941,3800.0
2009-09-22 15:40:00,91.07,91.13,90.97,91.01,13000.0,70.1941,70.2403,70.117,70.1478,13000.0
2009-09-22 15:45:00,91.01,91.02,90.89,90.99,8700.0,70.1478,70.1555,70.0553,70.1324,8700.0
2009-09-22 15:50:00,90.97,91.04,90.76,90.79,14700.0,70.117,70.171,69.9551,69.9783,14700.0
2009-09-22 15:55:00,90.79,90.9,90.74,90.9,20200.0,69.9783,70.063,69.9397,70.063,20200.0
2009-09-23 09:30:00,90.86,90.86,90.52,90.52,7500.0,70.0322,70.0322,69.7702,69.7702,7500.0
2009-09-23 09:35:00,90.52,90.87,90.52,90.87,700.0,69.7702,70.0399,69.7702,70.0399,700.0
2009-09-23 09:40:00,90.8,90.8,90.36,90.4,3100.0,69.986,69.986,69.6468,69.6777,3100.0
2009-09-23 09:45:00,90.38,90.44,90.27,90.3,3200.0,69.6622,69.7085,69.5775,69.6006,3200.0
2009-09-23 09:50:00,90.31,90.34,90.07,90.14,5800.0,69.6083,69.6314,69.4233,69.4773,5800.0
2009-09-23 09:55:00,90.1,90.22,90.05,90.05,5500.0,69.4464,69.5389,69.4079,69.4079,5500.0
2009-09-23 10:00:00,90.11,90.19,90.06,90.14,4900.0,69.4541,69.5158,69.4156,69.4773,4900.0
2009-09-23 10:05:00,90.13,90.3,90.13,90.26,6300.0,69.4696,69.6006,69.4696,69.5698,6300.0
2009-09-23 10:10:00,90.25,90.33,90.18,90.27,5500.0,69.562,69.6237,69.5081,69.5775,5500.0
2009-09-23 10:15:00,90.29,90.53,90.29,90.53,2500.0,69.5929,69.7779,69.5929,69.7779,2500.0
2009-09-23 10:20:00,90.53,90.53,90.31,90.36,2800.0,69.7779,69.7779,69.6083,69.6468,2800.0
2009-09-23 10:25:00,90.37,90.39,90.31,90.33,1500.0,69.6545,69.67,69.6083,69.6237,1500.0
2009-09-23 10:30:00,90.33,90.43,90.18,90.39,1700.0,69.6237,69.7008,69.5081,69.67,1700.0
2009-09-23 10:35:00,90.39,90.39,90.23,90.25,1900.0,69.67,69.67,69.5466,69.562,1900.0
2009-09-23 10:40:00,90.24,90.24,90.23,90.24,700.0,69.5543,69.5543,69.5466,69.5543,700.0
2009-09-23 10:45:00,90.24,90.24,90.24,90.24,600.0,69.5543,69.5543,69.5543,69.5543,600.0
2009-09-23 10:50:00,90.26,90.35,90.26,90.35,1800.0,69.5698,69.6391,69.5698,69.6391,1800.0
2009-09-23 10:55:00,90.31,90.31,90.22,90.24,4000.0,69.6083,69.6083,69.5389,69.5543,4000.0
2009-09-23 11:00:00,90.23,90.24,90.12,90.14,2700.0,69.5466,69.5543,69.4618,69.4773,2700.0
2009-09-23 11:05:00,90.2,90.2,90.14,90.14,400.0,69.5235,69.5235,69.4773,69.4773,400.0
2009-09-23 11:10:00,90.14,90.17,90.12,90.13,1800.0,69.4773,69.5004,69.4618,69.4696,1800.0
2009-09-23 11:15:00,90.15,90.21,90.15,90.21,1900.0,69.485,69.5312,69.485,69.5312,1900.0
2009-09-23 11:20:00,90.21,90.39,90.21,90.31,3900.0,69.5312,69.67,69.5312,69.6083,3900.0
2009-09-23 11:25:00,90.29,90.31,90.17,90.17,3200.0,69.5929,69.6083,69.5004,69.5004,3200.0
2009-09-23 11:30:00,90.15,90.25,90.15,90.23,2600.0,69.485,69.562,69.485,69.5466,2600.0
2009-09-23 11:35:00,90.24,90.28,90.24,90.25,1900.0,69.5543,69.5852,69.5543,69.562,1900.0
2009-09-23 11:40:00,90.26,90.32,90.24,90.31,3800.0,69.5698,69.616,69.5543,69.6083,3800.0
2009-09-23 11:45:00,90.32,90.34,90.01,90.01,12900.0,69.616,69.6314,69.3771,69.3771,12900.0
2009-09-23 11:50:00,90.0,90.04,89.92,90.01,10600.0,69.3694,69.4002,69.3077,69.3771,10600.0
2009-09-23 11:55:00,90.01,90.02,89.9,89.97,12000.0,69.3771,69.3848,69.2923,69.3462,12000.0
2009-09-23 12:00:00,89.96,90.01,89.86,90.0,23200.0,69.3385,69.3771,69.2614,69.3694,23200.0
2009-09-23 12:05:00,90.01,90.07,90.0,90.04,9500.0,69.3771,69.4233,69.3694,69.4002,9500.0
2009-09-23 12:10:00,90.0,90.04,89.95,90.01,16800.0,69.3694,69.4002,69.3308,69.3771,16800.0
2009-09-23 12:15:00,90.0,90.08,89.98,90.02,2600.0,69.3694,69.431,69.3539,69.3848,2600.0
2009-09-23 12:20:00,90.03,90.08,90.02,90.04,5200.0,69.3925,69.431,69.3848,69.4002,5200.0
2009-09-23 12:25:00,90.04,90.05,89.96,89.96,3200.0,69.4002,69.4079,69.3385,69.3385,3200.0
2009-09-23 12:30:00,90.01,90.05,89.96,90.0,5000.0,69.3771,69.4079,69.3385,69.3694,5000.0
2009-09-23 12:35:00,89.99,90.05,89.99,90.05,3300.0,69.3616,69.4079,69.3616,69.4079,3300.0
2009-09-23 12:40:00,90.01,90.04,90.01,90.04,500.0,69.3771,69.4002,69.3771,69.4002,500.0
2009-09-23 12:45:00,90.01,90.06,90.0,90.06,2400.0,69.3771,69.4156,69.3694,69.4156,2400.0
2009-09-23 12:50:00,90.06,90.07,90.0,90.03,3200.0,69.4156,69.4233,69.3694,69.3925,3200.0
2009-09-23 12:55:00,90.05,90.09,90.04,90.07,2100.0,69.4079,69.4387,69.4002,69.4233,2100.0
2009-09-23 13:00:00,90.08,90.11,90.04,90.08,4300.0,69.431,69.4541,69.4002,69.431,4300.0
2009-09-23 13:05:00,90.07,90.09,90.04,90.05,3000.0,69.4233,69.4387,69.4002,69.4079,3000.0
2009-09-23 13:10:00,90.04,90.05,90.0,90.0,2600.0,69.4002,69.4079,69.3694,69.3694,2600.0
2009-09-23 13:15:00,90.02,90.09,90.0,90.09,7400.0,69.3848,69.4387,69.3694,69.4387,7400.0
2009-09-23 13:20:00,90.11,90.17,90.04,90.04,2200.0,69.4541,69.5004,69.4002,69.4002,2200.0
2009-09-23 13:25:00,90.01,90.02,90.0,90.0,7400.0,69.3771,69.3848,69.3694,69.3694,7400.0
2009-09-23 13:30:00,90.04,90.1,90.0,90.0,4900.0,69.4002,69.4464,69.3694,69.3694,4900.0
2009-09-23 13:35:00,90.02,90.1,90.0,90.05,3100.0,69.3848,69.4464,69.3694,69.4079,3100.0
2009-09-23 13:40:00,90.06,90.06,90.04,90.06,1500.0,69.4156,69.4156,69.4002,69.4156,1500.0
2009-09-23 13:45:00,90.06,90.06,90.0,90.02,1900.0,69.4156,69.4156,69.3694,69.3848,1900.0
2009-09-23 13:50:00,90.03,90.03,90.0,90.0,3000.0,69.3925,69.3925,69.3694,69.3694,3000.0
2009-09-23 13:55:00,90.04,90.1,90.03,90.04,3700.0,69.4002,69.4464,69.3925,69.4002,3700.0
2009-09-23 14:00:00,90.04,90.08,90.03,90.03,5000.0,69.4002,69.431,69.3925,69.3925,5000.0
2009-09-23 14:05:00,90.04,90.07,90.03,90.07,1700.0,69.4002,69.4233,69.3925,69.4233,1700.0
2009-09-23 14:10:00,90.07,90.21,90.07,90.13,1800.0,69.4233,69.5312,69.4233,69.4696,1800.0
2009-09-23 14:15:00,90.21,90.67,90.17,90.25,14100.0,69.5312,69.8858,69.5004,69.562,14100.0
2009-09-23 14:20:00,90.25,90.34,90.09,90.12,10900.0,69.562,69.6314,69.4387,69.4618,10900.0
2009-09-23 14:25:00,90.17,90.41,90.15,90.33,4400.0,69.5004,69.6854,69.485,69.6237,4400.0
2009-09-23 14:30:00,90.39,90.66,90.37,90.55,11400.0,69.67,69.8781,69.6545,69.7933,11400.0
2009-09-23 14:35:00,90.56,90.69,90.48,90.56,7600.0,69.801,69.9012,69.7393,69.801,7600.0
2009-09-23 14:40:00,90.56,90.6,90.28,90.28,12500.0,69.801,69.8318,69.5852,69.5852,12500.0
2009-09-23 14:45:00,90.35,90.48,90.31,90.48,10100.0,69.6391,69.7393,69.6083,69.7393,10100.0
2009-09-23 14:50:00,90.45,90.61,90.4,90.53,13600.0,69.7162,69.8395,69.6777,69.7779,13600.0
2009-09-23 14:55:00,90.55,90.55,90.13,90.18,6900.0,69.7933,69.7933,69.4696,69.5081,6900.0
2009-09-23 15:00:00,90.18,90.36,90.18,90.28,6500.0,69.5081,69.6468,69.5081,69.5852,6500.0
2009-09-23 15:05:00,90.27,90.47,90.26,90.4,4600.0,69.5775,69.7316,69.5698,69.6777,4600.0
2009-09-23 15:10:00,90.41,90.43,90.18,90.19,4400.0,69.6854,69.7008,69.5081,69.5158,4400.0
2009-09-23 15:15:00,90.22,90.29,90.1,90.29,4300.0,69.5389,69.5929,69.4464,69.5929,4300.0
2009-09-23 15:20:00,90.27,90.3,90.04,90.08,5500.0,69.5775,69.6006,69.4002,69.431,5500.0
2009-09-23 15:25:00,90.11,90.18,89.99,90.09,9700.0,69.4541,69.5081,69.3616,69.4387,9700.0
2009-09-23 15:30:00,90.03,90.09,89.9,90.0,32900.0,69.3925,69.4387,69.2923,69.3694,32900.0
2009-09-23 15:35:00,90.02,90.14,89.89,89.96,13000.0,69.3848,69.4773,69.2846,69.3385,13000.0
2009-09-23 15:40:00,90.01,90.09,89.9,89.91,6900.0,69.3771,69.4387,69.2923,69.3,6900.0
2009-09-23 15:45:00,89.88,89.93,89.61,89.72,17500.0,69.2769,69.3154,69.0688,69.1535,17500.0
2009-09-23 15:50:00,89.7,89.78,89.28,89.52,22500.0,69.1381,69.1998,68.8144,68.9994,22500.0
2009-09-23 15:55:00,89.51,89.56,89.41,89.43,28300.0,68.9917,69.0302,68.9146,68.93,28300.0
2009-09-24 09:30:00,89.49,89.81,89.49,89.55,7100.0,68.9763,69.2229,68.9763,69.0225,7100.0
2009-09-24 09:35:00,89.49,89.64,89.43,89.64,1100.0,68.9763,69.0919,68.93,69.0919,1100.0
2009-09-24 09:40:00,89.67,89.88,89.59,89.59,2600.0,69.115,69.2769,69.0533,69.0533,2600.0
2009-09-24 09:45:00,89.52,89.61,89.22,89.61,7400.0,68.9994,69.0688,68.7682,69.0688,7400.0
2009-09-24 09:50:00,89.64,89.64,89.33,89.35,2400.0,69.0919,69.0919,68.8529,68.8684,2400.0
2009-09-24 09:55:00,89.24,89.51,89.19,89.39,4700.0,68.7836,68.9917,68.745,68.8992,4700.0
2009-09-24 10:00:00,89.39,89.39,88.83,89.0,11800.0,68.8992,68.8992,68.4676,68.5986,11800.0
2009-09-24 10:05:00,89.0,89.01,88.68,88.75,14400.0,68.5986,68.6063,68.3519,68.4059,14400.0
2009-09-24 10:10:00,88.8,88.82,88.64,88.67,4800.0,68.4444,68.4598,68.3211,68.3442,4800.0
2009-09-24 10:15:00,88.56,88.65,88.49,88.63,7400.0,68.2594,68.3288,68.2055,68.3134,7400.0
2009-09-24 10:20:00,88.59,88.95,88.59,88.95,7900.0,68.2826,68.56,68.2826,68.56,7900.0
2009-09-24 10:25:00,88.95,89.12,88.94,88.94,6500.0,68.56,68.6911,68.5523,68.5523,6500.0
2009-09-24 10:30:00,88.94,88.94,88.67,88.67,1900.0,68.5523,68.5523,68.3442,68.3442,1900.0
2009-09-24 10:35:00,88.63,88.63,88.43,88.48,2900.0,68.3134,68.3134,68.1592,68.1978,2900.0
2009-09-24 10:40:00,88.54,88.58,88.39,88.44,6700.0,68.244,68.2749,68.1284,68.167,6700.0
2009-09-24 10:45:00,88.46,88.82,88.39,88.73,4800.0,68.1824,68.4598,68.1284,68.3905,4800.0
2009-09-24 10:50:00,88.7,88.75,88.65,88.75,4000.0,68.3674,68.4059,68.3288,68.4059,4000.0
2009-09-24 10:55:00,88.78,88.8,88.73,88.73,4400.0,68.429,68.4444,68.3905,68.3905,4400.0
2009-09-24 11:00:00,88.74,88.74,88.66,88.68,3300.0,68.3982,68.3982,68.3365,68.3519,3300.0
2009-09-24 11:05:00,88.68,88.71,88.54,88.56,5500.0,68.3519,68.3751,68.244,68.2594,5500.0
2009-09-24 11:10:00,88.56,88.63,88.56,88.6,7300.0,68.2594,68.3134,68.2594,68.2903,7300.0
2009-09-24 11:15:00,88.6,88.6,88.45,88.55,3500.0,68.2903,68.2903,68.1747,68.2517,3500.0
2009-09-24 11:20:00,88.5,88.5,88.44,88.44,4900.0,68.2132,68.2132,68.167,68.167,4900.0
2009-09-24 11:25:00,88.46,88.55,88.46,88.53,3200.0,68.1824,68.2517,68.1824,68.2363,3200.0
2009-09-24 11:30:00,88.53,88.59,88.2,88.2,6400.0,68.2363,68.2826,67.982,67.982,6400.0
2009-09-24 11:35:00,88.14,88.21,88.1,88.19,6700.0,67.9357,67.9897,67.9049,67.9743,6700.0
2009-09-24 11:40:00,88.18,88.26,88.1,88.22,5600.0,67.9666,68.0282,67.9049,67.9974,5600.0
2009-09-24 11:45:00,88.32,88.37,88.25,88.25,2200.0,68.0745,68.113,68.0205,68.0205,2200.0
2009-09-24 11:50:00,88.22,88.23,87.89,88.04,12900.0,67.9974,68.0051,67.743,67.8586,12900.0
2009-09-24 11:55:00,88.07,88.12,87.95,88.09,5400.0,67.8818,67.9203,67.7893,67.8972,5400.0
2009-09-24 12:00:00,88.09,88.1,88.06,88.09,3300.0,67.8972,67.9049,67.8741,67.8972,3300.0
2009-09-24 12:05:00,88.13,88.26,88.12,88.26,3900.0,67.928,68.0282,67.9203,68.0282,3900.0
2009-09-24 12:10:00,88.25,88.35,88.25,88.31,3100.0,68.0205,68.0976,68.0205,68.0668,3100.0
2009-09-24 12:15:00,88.32,88.32,88.23,88.26,1600.0,68.0745,68.0745,68.0051,68.0282,1600.0
2009-09-24 12:20:00,88.26,88.26,88.11,88.15,2700.0,68.0282,68.0282,67.9126,67.9434,2700.0
2009-09-24 12:25:00,88.11,88.11,87.94,87.96,3800.0,67.9126,67.9126,67.7816,67.797,3800.0
2009-09-24 12:30:00,87.99,88.06,87.91,87.91,3400.0,67.8201,67.8741,67.7584,67.7584,3400.0
2009-09-24 12:35:00,87.89,87.97,87.85,87.97,2200.0,67.743,67.8047,67.7122,67.8047,2200.0
2009-09-24 12:40:00,88.0,88.07,87.99,87.99,3100.0,67.8278,67.8818,67.8201,67.8201,3100.0
2009-09-24 12:45:00,87.97,87.99,87.89,87.96,6100.0,67.8047,67.8201,67.743,67.797,6100.0
2009-09-24 12:50:00,88.0,88.11,88.0,88.04,1900.0,67.8278,67.9126,67.8278,67.8586,1900.0
2009-09-24 12:55:00,88.06,88.06,87.89,87.89,2800.0,67.8741,67.8741,67.743,67.743,2800.0
2009-09-24 13:00:00,87.94,88.12,87.92,88.05,1700.0,67.7816,67.9203,67.7662,67.8664,1700.0
2009-09-24 13:05:00,88.08,88.21,88.07,88.18,5000.0,67.8895,67.9897,67.8818,67.9666,5000.0
2009-09-24 13:10:00,88.15,88.27,88.08,88.22,4200.0,67.9434,68.0359,67.8895,67.9974,4200.0
2009-09-24 13:15:00,88.22,88.25,88.08,88.12,1200.0,67.9974,68.0205,67.8895,67.9203,1200.0
2009-09-24 13:20:00,88.05,88.12,88.05,88.1,1200.0,67.8664,67.9203,67.8664,67.9049,1200.0
2009-09-24 13:25:00,88.1,88.29,88.09,88.19,14500.0,67.9049,68.0513,67.8972,67.9743,14500.0
2009-09-24 13:30:00,88.19,88.29,88.19,88.29,5100.0,67.9743,68.0513,67.9743,68.0513,5100.0
2009-09-24 13:35:00,88.29,88.29,88.21,88.21,3500.0,68.0513,68.0513,67.9897,67.9897,3500.0
2009-09-24 13:40:00,88.21,88.22,87.94,87.99,3400.0,67.9897,67.9974,67.7816,67.8201,3400.0
2009-09-24 13:45:00,88.02,88.12,88.01,88.12,1500.0,67.8432,67.9203,67.8355,67.9203,1500.0
2009-09-24 13:50:00,88.1,88.17,88.09,88.12,1500.0,67.9049,67.9588,67.8972,67.9203,1500.0
2009-09-24 13:55:00,88.08,88.22,88.08,88.22,2900.0,67.8895,67.9974,67.8895,67.9974,2900.0
2009-09-24 14:00:00,88.24,88.28,88.12,88.21,4300.0,68.0128,68.0436,67.9203,67.9897,4300.0
2009-09-24 14:05:00,88.21,88.21,88.08,88.11,3600.0,67.9897,67.9897,67.8895,67.9126,3600.0
2009-09-24 14:10:00,88.13,88.14,88.11,88.11,800.0,67.928,67.9357,67.9126,67.9126,800.0
2009-09-24 14:15:00,88.12,88.22,88.06,88.22,1500.0,67.9203,67.9974,67.8741,67.9974,1500.0
2009-09-24 14:20:00,88.22,88.22,88.0,88.0,2600.0,67.9974,67.9974,67.8278,67.8278,2600.0
2009-09-24 14:25:00,88.02,88.28,88.01,88.23,5000.0,67.8432,68.0436,67.8355,68.0051,5000.0
2009-09-24 14:30:00,88.17,88.38,88.17,88.31,15900.0,67.9588,68.1207,67.9588,68.0668,15900.0
2009-09-24 14:35:00,88.3,88.38,88.29,88.33,2900.0,68.059,68.1207,68.0513,68.0822,2900.0
2009-09-24 14:40:00,88.37,88.38,88.29,88.36,3800.0,68.113,68.1207,68.0513,68.1053,3800.0
2009-09-24 14:45:00,88.37,88.42,88.29,88.31,6400.0,68.113,68.1515,68.0513,68.0668,6400.0
2009-09-24 14:50:00,88.36,88.51,88.35,88.5,6900.0,68.1053,68.2209,68.0976,68.2132,6900.0
2009-09-24 14:55:00,88.5,88.67,88.5,88.66,6000.0,68.2132,68.3442,68.2132,68.3365,6000.0
2009-09-24 15:00:00,88.66,88.73,88.6,88.66,20500.0,68.3365,68.3905,68.2903,68.3365,20500.0
2009-09-24 15:05:00,88.68,88.69,88.56,88.63,5500.0,68.3519,68.3596,68.2594,68.3134,5500.0
2009-09-24 15:10:00,88.61,88.86,88.61,88.76,11100.0,68.298,68.4907,68.298,68.4136,11100.0
2009-09-24 15:15:00,88.7,88.76,88.67,88.67,6000.0,68.3674,68.4136,68.3442,68.3442,6000.0
2009-09-24 15:20:00,88.67,88.82,88.64,88.69,4200.0,68.3442,68.4598,68.3211,68.3596,4200.0
2009-09-24 15:25:00,88.69,88.72,88.58,88.58,4800.0,68.3596,68.3828,68.2749,68.2749,4800.0
2009-09-24 15:30:00,88.61,88.73,88.55,88.62,5400.0,68.298,68.3905,68.2517,68.3057,5400.0
2009-09-24 15:35:00,88.56,88.63,88.55,88.59,9700.0,68.2594,68.3134,68.2517,68.2826,9700.0
2009-09-24 15:40:00,88.55,88.76,88.55,88.73,13400.0,68.2517,68.4136,68.2517,68.3905,13400.0
2009-09-24 15:45:00,88.77,88.94,88.77,88.83,23200.0,68.4213,68.5523,68.4213,68.4676,23200.0
2009-09-24 15:50:00,88.84,88.97,88.74,88.74,13700.0,68.4753,68.5755,68.3982,68.3982,13700.0
2009-09-24 15:55:00,88.75,88.8,88.65,88.66,17300.0,68.4059,68.4444,68.3288,68.3365,17300.0
2009-09-25 09:30:00,88.4,88.57,87.85,88.08,6300.0,68.1361,68.2672,67.7122,67.8895,6300.0
2009-09-25 09:35:00,88.06,88.36,88.0,88.36,5700.0,67.8741,68.1053,67.8278,68.1053,5700.0
2009-09-25 09:40:00,88.33,88.7,88.29,88.6,3600.0,68.0822,68.3674,68.0513,68.2903,3600.0
2009-09-25 09:45:00,88.59,88.94,88.58,88.63,4900.0,68.2826,68.5523,68.2749,68.3134,4900.0
2009-09-25 09:50:00,88.66,88.66,88.23,88.23,7300.0,68.3365,68.3365,68.0051,68.0051,7300.0
2009-09-25 09:55:00,88.23,88.85,88.23,88.33,9400.0,68.0051,68.483,68.0051,68.0822,9400.0
2009-09-25 10:00:00,88.37,88.37,87.96,88.13,9600.0,68.113,68.113,67.797,67.928,9600.0
2009-09-25 10:05:00,88.08,88.19,87.97,88.19,5100.0,67.8895,67.9743,67.8047,67.9743,5100.0
2009-09-25 10:10:00,88.2,88.23,88.12,88.12,6700.0,67.982,68.0051,67.9203,67.9203,6700.0
2009-09-25 10:15:00,88.03,88.2,88.03,88.16,4300.0,67.8509,67.982,67.8509,67.9511,4300.0
2009-09-25 10:20:00,88.11,88.22,87.92,87.92,5700.0,67.9126,67.9974,67.7662,67.7662,5700.0
2009-09-25 10:25:00,87.91,87.96,87.76,87.86,8000.0,67.7584,67.797,67.6428,67.7199,8000.0
2009-09-25 10:30:00,87.8,87.94,87.75,87.82,10200.0,67.6737,67.7816,67.6351,67.6891,10200.0
2009-09-25 10:35:00,87.82,87.82,87.42,87.42,11500.0,67.6891,67.6891,67.3808,67.3808,11500.0
2009-09-25 10:40:00,87.43,87.5,87.35,87.46,10800.0,67.3885,67.4424,67.3268,67.4116,10800.0
2009-09-25 10:45:00,87.46,87.49,87.36,87.38,4700.0,67.4116,67.4347,67.3345,67.3499,4700.0
2009-09-25 10:50:00,87.4,87.48,87.35,87.41,5600.0,67.3654,67.427,67.3268,67.3731,5600.0
2009-09-25 10:55:00,87.43,87.45,87.34,87.41,4300.0,67.3885,67.4039,67.3191,67.3731,4300.0
2009-09-25 11:00:00,87.49,87.51,87.36,87.5,5500.0,67.4347,67.4501,67.3345,67.4424,5500.0
2009-09-25 11:05:00,87.51,87.65,87.42,87.52,6800.0,67.4501,67.558,67.3808,67.4578,6800.0
2009-09-25 11:10:00,87.57,87.57,87.32,87.48,6100.0,67.4964,67.4964,67.3037,67.427,6100.0
2009-09-25 11:15:00,87.48,87.48,87.39,87.44,4400.0,67.427,67.427,67.3576,67.3962,4400.0
2009-09-25 11:20:00,87.51,87.53,87.47,87.5,1700.0,67.4501,67.4656,67.4193,67.4424,1700.0
2009-09-25 11:25:00,87.48,87.59,87.39,87.51,5800.0,67.427,67.5118,67.3576,67.4501,5800.0
2009-09-25 11:30:00,87.48,87.5,87.34,87.34,2200.0,67.427,67.4424,67.3191,67.3191,2200.0
2009-09-25 11:35:00,87.35,87.51,87.34,87.51,11900.0,67.3268,67.4501,67.3191,67.4501,11900.0
2009-09-25 11:40:00,87.51,87.6,87.49,87.52,2900.0,67.4501,67.5195,67.4347,67.4578,2900.0
2009-09-25 11:45:00,87.58,87.63,87.54,87.6,4400.0,67.5041,67.5426,67.4733,67.5195,4400.0
2009-09-25 11:50:00,87.61,87.72,87.61,87.69,1700.0,67.5272,67.612,67.5272,67.5889,1700.0
2009-09-25 11:55:00,87.65,87.71,87.47,87.59,5000.0,67.558,67.6043,67.4193,67.5118,5000.0
2009-09-25 12:00:00,87.55,87.59,87.42,87.5,12800.0,67.481,67.5118,67.3808,67.4424,12800.0
2009-09-25 12:05:00,87.5,87.59,87.46,87.58,4000.0,67.4424,67.5118,67.4116,67.5041,4000.0
2009-09-25 12:10:00,87.55,87.72,87.54,87.55,4200.0,67.481,67.612,67.4733,67.481,4200.0
2009-09-25 12:15:00,87.55,87.55,87.2,87.22,4800.0,67.481,67.481,67.2112,67.2266,4800.0
2009-09-25 12:20:00,87.23,87.23,87.08,87.08,3100.0,67.2343,67.2343,67.1187,67.1187,3100.0
2009-09-25 12:25:00,87.08,87.26,87.08,87.16,9100.0,67.1187,67.2574,67.1187,67.1804,9100.0
2009-09-25 12:30:00,87.16,87.22,87.15,87.22,2200.0,67.1804,67.2266,67.1727,67.2266,2200.0
2009-09-25 12:35:00,87.21,87.23,87.11,87.16,4800.0,67.2189,67.2343,67.1418,67.1804,4800.0
2009-09-25 12:40:00,87.14,87.18,87.03,87.18,7100.0,67.165,67.1958,67.0802,67.1958,7100.0
2009-09-25 12:45:00,87.26,87.31,87.18,87.31,4000.0,67.2574,67.296,67.1958,67.296,4000.0
2009-09-25 12:50:00,87.27,87.29,87.27,87.28,1400.0,67.2652,67.2806,67.2652,67.2729,1400.0
2009-09-25 12:55:00,87.32,87.35,87.32,87.35,1800.0,67.3037,67.3268,67.3037,67.3268,1800.0
2009-09-25 13:00:00,87.3,87.3,87.14,87.24,4600.0,67.2883,67.2883,67.165,67.242,4600.0
2009-09-25 13:05:00,87.28,87.28,87.19,87.2,4000.0,67.2729,67.2729,67.2035,67.2112,4000.0
2009-09-25 13:10:00,87.2,87.24,87.16,87.2,3000.0,67.2112,67.242,67.1804,67.2112,3000.0
2009-09-25 13:15:00,87.18,87.18,87.13,87.14,2800.0,67.1958,67.1958,67.1572,67.165,2800.0
2009-09-25 13:20:00,87.14,87.14,87.08,87.12,7000.0,67.165,67.165,67.1187,67.1495,7000.0
2009-09-25 13:25:00,87.12,87.54,87.12,87.46,7000.0,67.1495,67.4733,67.1495,67.4116,7000.0
2009-09-25 13:30:00,87.42,87.43,87.37,87.37,3000.0,67.3808,67.3885,67.3422,67.3422,3000.0
2009-09-25 13:35:00,87.34,87.43,87.34,87.36,1300.0,67.3191,67.3885,67.3191,67.3345,1300.0
2009-09-25 13:40:00,87.35,87.35,87.34,87.34,1100.0,67.3268,67.3268,67.3191,67.3191,1100.0
2009-09-25 13:45:00,87.35,87.37,87.32,87.33,2600.0,67.3268,67.3422,67.3037,67.3114,2600.0
2009-09-25 13:50:00,87.33,87.34,87.28,87.3,4800.0,67.3114,67.3191,67.2729,67.2883,4800.0
2009-09-25 13:55:00,87.32,87.55,87.32,87.55,3600.0,67.3037,67.481,67.3037,67.481,3600.0
2009-09-25 14:00:00,87.59,87.71,87.54,87.61,3300.0,67.5118,67.6043,67.4733,67.5272,3300.0
2009-09-25 14:05:00,87.53,87.61,87.53,87.55,1300.0,67.4656,67.5272,67.4656,67.481,1300.0
2009-09-25 14:10:00,87.55,87.55,87.48,87.48,3400.0,67.481,67.481,67.427,67.427,3400.0
2009-09-25 14:15:00,87.5,87.5,87.39,87.43,4600.0,67.4424,67.4424,67.3576,67.3885,4600.0
2009-09-25 14:20:00,87.46,87.5,87.35,87.39,3000.0,67.4116,67.4424,67.3268,67.3576,3000.0
2009-09-25 14:25:00,87.35,87.45,87.3,87.35,5900.0,67.3268,67.4039,67.2883,67.3268,5900.0
2009-09-25 14:30:00,87.38,87.38,87.25,87.28,4900.0,67.3499,67.3499,67.2497,67.2729,4900.0
2009-09-25 14:35:00,87.27,87.31,87.21,87.31,5900.0,67.2652,67.296,67.2189,67.296,5900.0
2009-09-25 14:40:00,87.3,87.33,87.21,87.22,2600.0,67.2883,67.3114,67.2189,67.2266,2600.0
2009-09-25 14:45:00,87.17,87.25,87.17,87.19,10600.0,67.1881,67.2497,67.1881,67.2035,10600.0
2009-09-25 14:50:00,87.19,87.34,87.18,87.34,4600.0,67.2035,67.3191,67.1958,67.3191,4600.0
2009-09-25 14:55:00,87.3,87.4,87.25,87.4,12600.0,67.2883,67.3654,67.2497,67.3654,12600.0
2009-09-25 15:00:00,87.38,87.46,87.32,87.46,7600.0,67.3499,67.4116,67.3037,67.4116,7600.0
2009-09-25 15:05:00,87.45,87.47,87.4,87.4,12200.0,67.4039,67.4193,67.3654,67.3654,12200.0
2009-09-25 15:10:00,87.43,87.43,87.35,87.41,7700.0,67.3885,67.3885,67.3268,67.3731,7700.0
2009-09-25 15:15:00,87.38,87.38,87.32,87.37,3700.0,67.3499,67.3499,67.3037,67.3422,3700.0
2009-09-25 15:20:00,87.36,87.5,87.36,87.36,11700.0,67.3345,67.4424,67.3345,67.3345,11700.0
2009-09-25 15:25:00,87.38,87.5,87.33,87.5,6100.0,67.3499,67.4424,67.3114,67.4424,6100.0
2009-09-25 15:30:00,87.49,87.56,87.44,87.53,12500.0,67.4347,67.4887,67.3962,67.4656,12500.0
2009-09-25 15:35:00,87.52,87.58,87.42,87.46,18100.0,67.4578,67.5041,67.3808,67.4116,18100.0
2009-09-25 15:40:00,87.46,87.54,87.46,87.49,22200.0,67.4116,67.4733,67.4116,67.4347,22200.0
2009-09-25 15:45:00,87.49,87.54,87.32,87.5,24400.0,67.4347,67.4733,67.3037,67.4424,24400.0
2009-09-25 15:50:00,87.5,87.63,87.47,87.54,20300.0,67.4424,67.5426,67.4193,67.4733,20300.0
2009-09-25 15:55:00,87.53,87.53,87.4,87.46,33800.0,67.4656,67.4656,67.3654,67.4116,33800.0
2009-09-28 09:30:00,87.87,88.16,87.56,87.58,4800.0,67.7276,67.9511,67.4887,67.5041,4800.0
2009-09-28 09:35:00,87.58,87.65,87.37,87.37,3400.0,67.5041,67.558,67.3422,67.3422,3400.0
2009-09-28 09:40:00,87.37,88.01,87.37,88.01,3700.0,67.3422,67.8355,67.3422,67.8355,3700.0
2009-09-28 09:45:00,88.13,88.39,88.13,88.25,2400.0,67.928,68.1284,67.928,68.0205,2400.0
2009-09-28 09:50:00,88.24,88.38,88.18,88.2,11600.0,68.0128,68.1207,67.9666,67.982,11600.0
2009-09-28 09:55:00,88.2,88.25,88.06,88.25,2100.0,67.982,68.0205,67.8741,68.0205,2100.0
2009-09-28 10:00:00,88.49,88.55,88.45,88.49,2200.0,68.2055,68.2517,68.1747,68.2055,2200.0
2009-09-28 10:05:00,88.39,88.57,88.32,88.55,3500.0,68.1284,68.2672,68.0745,68.2517,3500.0
2009-09-28 10:10:00,88.62,88.71,88.58,88.69,1500.0,68.3057,68.3751,68.2749,68.3596,1500.0
2009-09-28 10:15:00,88.72,88.76,88.7,88.72,1900.0,68.3828,68.4136,68.3674,68.3828,1900.0
2009-09-28 10:20:00,88.76,88.76,88.61,88.63,3500.0,68.4136,68.4136,68.298,68.3134,3500.0
2009-09-28 10:25:00,88.62,88.69,88.61,88.67,2400.0,68.3057,68.3596,68.298,68.3442,2400.0
2009-09-28 10:30:00,88.69,88.8,88.69,88.69,2500.0,68.3596,68.4444,68.3596,68.3596,2500.0
2009-09-28 10:35:00,88.82,88.92,88.78,88.84,1100.0,68.4598,68.5369,68.429,68.4753,1100.0
2009-09-28 10:40:00,88.79,88.87,88.74,88.85,2700.0,68.4367,68.4984,68.3982,68.483,2700.0
2009-09-28 10:45:00,88.85,88.85,88.8,88.83,900.0,68.483,68.483,68.4444,68.4676,900.0
2009-09-28 10:50:00,88.84,88.89,88.77,88.77,2500.0,68.4753,68.5138,68.4213,68.4213,2500.0
2009-09-28 10:55:00,88.75,88.82,88.75,88.81,1400.0,68.4059,68.4598,68.4059,68.4521,1400.0
2009-09-28 11:00:00,88.81,88.92,88.81,88.88,2800.0,68.4521,68.5369,68.4521,68.5061,2800.0
2009-09-28 11:05:00,88.88,88.97,88.88,88.96,3600.0,68.5061,68.5755,68.5061,68.5678,3600.0
2009-09-28 11:10:00,88.97,88.98,88.86,88.86,3400.0,68.5755,68.5832,68.4907,68.4907,3400.0
2009-09-28 11:15:00,88.83,88.85,88.79,88.84,2100.0,68.4676,68.483,68.4367,68.4753,2100.0
2009-09-28 11:20:00,88.79,88.84,88.75,88.84,2300.0,68.4367,68.4753,68.4059,68.4753,2300.0
2009-09-28 11:25:00,88.87,88.87,88.79,88.83,1600.0,68.4984,68.4984,68.4367,68.4676,1600.0
2009-09-28 11:30:00,88.83,88.98,88.79,88.95,2500.0,68.4676,68.5832,68.4367,68.56,2500.0
2009-09-28 11:35:00,88.92,88.92,88.86,88.86,500.0,68.5369,68.5369,68.4907,68.4907,500.0
2009-09-28 11:40:00,88.83,88.96,88.79,88.92,1400.0,68.4676,68.5678,68.4367,68.5369,1400.0
2009-09-28 11:45:00,88.92,88.93,88.91,88.93,500.0,68.5369,68.5446,68.5292,68.5446,500.0
2009-09-28 11:50:00,88.92,88.94,88.9,88.94,1900.0,68.5369,68.5523,68.5215,68.5523,1900.0
2009-09-28 11:55:00,88.97,88.98,88.88,88.92,2700.0,68.5755,68.5832,68.5061,68.5369,2700.0
2009-09-28 12:00:00,88.92,88.99,88.92,88.99,2100.0,68.5369,68.5909,68.5369,68.5909,2100.0
2009-09-28 12:05:00,88.95,89.08,88.95,89.08,7000.0,68.56,68.6602,68.56,68.6602,7000.0
2009-09-28 12:10:00,89.08,89.15,89.08,89.12,4400.0,68.6602,68.7142,68.6602,68.6911,4400.0
2009-09-28 12:15:00,89.13,89.13,89.07,89.12,2400.0,68.6988,68.6988,68.6525,68.6911,2400.0
2009-09-28 12:20:00,89.07,89.1,89.05,89.08,1000.0,68.6525,68.6757,68.6371,68.6602,1000.0
2009-09-28 12:25:00,89.08,89.19,89.04,89.18,2700.0,68.6602,68.745,68.6294,68.7373,2700.0
2009-09-28 12:30:00,89.17,89.18,89.13,89.18,1200.0,68.7296,68.7373,68.6988,68.7373,1200.0
2009-09-28 12:35:00,89.18,89.18,89.15,89.17,1700.0,68.7373,68.7373,68.7142,68.7296,1700.0
2009-09-28 12:40:00,89.14,89.16,89.11,89.16,1000.0,68.7065,68.7219,68.6834,68.7219,1000.0
2009-09-28 12:45:00,89.16,89.16,89.1,89.1,500.0,68.7219,68.7219,68.6757,68.6757,500.0
2009-09-28 12:50:00,89.13,89.13,88.97,89.02,1900.0,68.6988,68.6988,68.5755,68.614,1900.0
2009-09-28 12:55:00,88.97,89.0,88.92,88.95,2800.0,68.5755,68.5986,68.5369,68.56,2800.0
2009-09-28 13:00:00,88.95,89.0,88.91,88.97,2800.0,68.56,68.5986,68.5292,68.5755,2800.0
2009-09-28 13:05:00,88.92,88.97,88.91,88.94,700.0,68.5369,68.5755,68.5292,68.5523,700.0
2009-09-28 13:10:00,88.88,88.92,88.85,88.88,1600.0,68.5061,68.5369,68.483,68.5061,1600.0
2009-09-28 13:15:00,88.87,88.97,88.8,88.97,2100.0,68.4984,68.5755,68.4444,68.5755,2100.0
2009-09-28 13:20:00,88.96,88.96,88.89,88.91,2200.0,68.5678,68.5678,68.5138,68.5292,2200.0
2009-09-28 13:25:00,88.97,89.05,88.94,89.05,1800.0,68.5755,68.6371,68.5523,68.6371,1800.0
2009-09-28 13:30:00,88.98,89.16,88.97,89.11,28500.0,68.5832,68.7219,68.5755,68.6834,28500.0
2009-09-28 13:35:00,89.06,89.16,88.85,88.89,13900.0,68.6448,68.7219,68.483,68.5138,13900.0
2009-09-28 13:40:00,88.89,89.08,88.89,89.08,2900.0,68.5138,68.6602,68.5138,68.6602,2900.0
2009-09-28 13:45:00,89.08,89.09,89.0,89.07,29100.0,68.6602,68.668,68.5986,68.6525,29100.0
2009-09-28 13:50:00,89.06,89.06,88.99,89.03,3200.0,68.6448,68.6448,68.5909,68.6217,3200.0
2009-09-28 13:55:00,88.97,89.03,88.97,89.0,3500.0,68.5755,68.6217,68.5755,68.5986,3500.0
2009-09-28 14:00:00,89.01,89.02,88.98,89.0,3000.0,68.6063,68.614,68.5832,68.5986,3000.0
2009-09-28 14:05:00,88.97,89.02,88.92,88.95,6800.0,68.5755,68.614,68.5369,68.56,6800.0
2009-09-28 14:10:00,88.92,89.01,88.89,89.01,5000.0,68.5369,68.6063,68.5138,68.6063,5000.0
2009-09-28 14:15:00,89.0,89.04,88.99,89.04,7400.0,68.5986,68.6294,68.5909,68.6294,7400.0
2009-09-28 14:20:00,89.03,89.12,89.03,89.11,3500.0,68.6217,68.6911,68.6217,68.6834,3500.0
2009-09-28 14:25:00,89.08,89.2,89.05,89.2,8100.0,68.6602,68.7527,68.6371,68.7527,8100.0
2009-09-28 14:30:00,89.19,89.2,89.13,89.16,8200.0,68.745,68.7527,68.6988,68.7219,8200.0
2009-09-28 14:35:00,89.09,89.13,89.07,89.12,2500.0,68.668,68.6988,68.6525,68.6911,2500.0
2009-09-28 14:40:00,89.11,89.16,89.11,89.14,2500.0,68.6834,68.7219,68.6834,68.7065,2500.0
2009-09-28 14:45:00,89.14,89.16,89.06,89.15,3500.0,68.7065,68.7219,68.6448,68.7142,3500.0
2009-09-28 14:50:00,89.16,89.16,89.11,89.15,5000.0,68.7219,68.7219,68.6834,68.7142,5000.0
2009-09-28 14:55:00,89.14,89.16,88.99,88.99,9900.0,68.7065,68.7219,68.5909,68.5909,9900.0
2009-09-28 15:00:00,88.96,89.0,88.93,88.99,4000.0,68.5678,68.5986,68.5446,68.5909,4000.0
2009-09-28 15:05:00,88.95,89.03,88.95,89.02,11500.0,68.56,68.6217,68.56,68.614,11500.0
2009-09-28 15:10:00,89.01,89.06,89.0,89.02,10100.0,68.6063,68.6448,68.5986,68.614,10100.0
2009-09-28 15:15:00,89.0,89.12,88.98,89.06,8300.0,68.5986,68.6911,68.5832,68.6448,8300.0
2009-09-28 15:20:00,89.08,89.17,89.05,89.07,10400.0,68.6602,68.7296,68.6371,68.6525,10400.0
2009-09-28 15:25:00,89.07,89.15,89.01,89.05,10900.0,68.6525,68.7142,68.6063,68.6371,10900.0
2009-09-28 15:30:00,89.05,89.16,89.0,89.16,28000.0,68.6371,68.7219,68.5986,68.7219,28000.0
2009-09-28 15:35:00,89.16,89.26,89.13,89.23,11900.0,68.7219,68.799,68.6988,68.7759,11900.0
2009-09-28 15:40:00,89.2,89.27,89.11,89.17,17900.0,68.7527,68.8067,68.6834,68.7296,17900.0
2009-09-28 15:45:00,89.18,89.25,89.11,89.16,20300.0,68.7373,68.7913,68.6834,68.7219,20300.0
2009-09-28 15:50:00,89.16,89.44,89.08,89.42,36100.0,68.7219,68.9377,68.6602,68.9223,36100.0
2009-09-28 15:55:00,89.41,89.42,89.25,89.34,30700.0,68.9146,68.9223,68.7913,68.8606,30700.0
2009-09-29 09:30:00,89.38,89.87,89.31,89.87,11800.0,68.8915,69.2692,68.8375,69.2692,11800.0
2009-09-29 09:35:00,89.81,89.96,89.74,89.8,5100.0,69.2229,69.3385,69.169,69.2152,5100.0
2009-09-29 09:40:00,89.91,90.19,89.78,89.79,7800.0,69.3,69.5158,69.1998,69.2075,7800.0
2009-09-29 09:45:00,89.87,89.9,89.78,89.86,8400.0,69.2692,69.2923,69.1998,69.2614,8400.0
2009-09-29 09:50:00,89.85,90.19,89.85,90.04,6400.0,69.2537,69.5158,69.2537,69.4002,6400.0
2009-09-29 09:55:00,90.1,90.4,90.09,90.37,7200.0,69.4464,69.6777,69.4387,69.6545,7200.0
2009-09-29 10:00:00,90.31,90.31,89.54,89.86,61700.0,69.6083,69.6083,69.0148,69.2614,61700.0
2009-09-29 10:05:00,89.84,90.41,89.8,90.41,24500.0,69.246,69.6854,69.2152,69.6854,24500.0
2009-09-29 10:10:00,90.41,90.59,90.41,90.44,11100.0,69.6854,69.8241,69.6854,69.7085,11100.0
2009-09-29 10:15:00,90.43,90.74,90.26,90.38,21800.0,69.7008,69.9397,69.5698,69.6622,21800.0
2009-09-29 10:20:00,90.26,90.31,90.06,90.06,6200.0,69.5698,69.6083,69.4156,69.4156,6200.0
2009-09-29 10:25:00,90.04,90.16,90.04,90.07,12700.0,69.4002,69.4927,69.4002,69.4233,12700.0
2009-09-29 10:30:00,90.07,90.2,90.05,90.2,9700.0,69.4233,69.5235,69.4079,69.5235,9700.0
2009-09-29 10:35:00,90.19,90.42,90.14,90.39,10300.0,69.5158,69.6931,69.4773,69.67,10300.0
2009-09-29 10:40:00,90.41,90.47,90.1,90.22,10100.0,69.6854,69.7316,69.4464,69.5389,10100.0
2009-09-29 10:45:00,90.15,90.3,90.14,90.28,4500.0,69.485,69.6006,69.4773,69.5852,4500.0
2009-09-29 10:50:00,90.27,90.35,90.05,90.15,5200.0,69.5775,69.6391,69.4079,69.485,5200.0
2009-09-29 10:55:00,90.18,90.18,89.83,89.9,6700.0,69.5081,69.5081,69.2383,69.2923,6700.0
2009-09-29 11:00:00,89.88,89.98,89.81,89.98,6300.0,69.2769,69.3539,69.2229,69.3539,6300.0
2009-09-29 11:05:00,90.04,90.11,90.01,90.07,5500.0,69.4002,69.4541,69.3771,69.4233,5500.0
2009-09-29 11:10:00,90.05,90.09,89.98,90.01,7400.0,69.4079,69.4387,69.3539,69.3771,7400.0
2009-09-29 11:15:00,90.02,90.17,90.02,90.14,3600.0,69.3848,69.5004,69.3848,69.4773,3600.0
2009-09-29 11:20:00,90.15,90.15,89.88,89.94,11500.0,69.485,69.485,69.2769,69.3231,11500.0
2009-09-29 11:25:00,89.9,89.94,89.85,89.88,11600.0,69.2923,69.3231,69.2537,69.2769,11600.0
2009-09-29 11:30:00,89.88,89.9,89.78,89.81,7200.0,69.2769,69.2923,69.1998,69.2229,7200.0
2009-09-29 11:35:00,89.85,89.88,89.83,89.84,5500.0,69.2537,69.2769,69.2383,69.246,5500.0
2009-09-29 11:40:00,89.84,89.9,89.76,89.77,10600.0,69.246,69.2923,69.1844,69.1921,10600.0
2009-09-29 11:45:00,89.76,89.76,89.5,89.72,7900.0,69.1844,69.1844,68.984,69.1535,7900.0
2009-09-29 11:50:00,89.71,89.78,89.66,89.75,3200.0,69.1458,69.1998,69.1073,69.1767,3200.0
2009-09-29 11:55:00,89.76,89.89,89.75,89.87,4600.0,69.1844,69.2846,69.1767,69.2692,4600.0
2009-09-29 12:00:00,89.83,89.91,89.83,89.9,4600.0,69.2383,69.3,69.2383,69.2923,4600.0
2009-09-29 12:05:00,89.93,90.0,89.9,89.98,3000.0,69.3154,69.3694,69.2923,69.3539,3000.0
2009-09-29 12:10:00,89.95,90.09,89.9,90.09,4700.0,69.3308,69.4387,69.2923,69.4387,4700.0
2009-09-29 12:15:00,90.04,90.07,89.94,89.98,3400.0,69.4002,69.4233,69.3231,69.3539,3400.0
2009-09-29 12:20:00,90.05,90.05,89.76,89.76,2600.0,69.4079,69.4079,69.1844,69.1844,2600.0
2009-09-29 12:25:00,89.73,89.77,89.63,89.63,11400.0,69.1612,69.1921,69.0842,69.0842,11400.0
2009-09-29 12:30:00,89.63,89.86,89.63,89.82,6200.0,69.0842,69.2614,69.0842,69.2306,6200.0
2009-09-29 12:35:00,89.84,89.84,89.81,89.83,2900.0,69.246,69.246,69.2229,69.2383,2900.0
2009-09-29 12:40:00,89.86,89.9,89.83,89.84,1800.0,69.2614,69.2923,69.2383,69.246,1800.0
2009-09-29 12:45:00,89.85,89.9,89.84,89.87,2500.0,69.2537,69.2923,69.246,69.2692,2500.0
2009-09-29 12:50:00,89.86,90.07,89.86,90.02,2500.0,69.2614,69.4233,69.2614,69.3848,2500.0
2009-09-29 12:55:00,90.0,90.0,89.9,89.9,3700.0,69.3694,69.3694,69.2923,69.2923,3700.0
2009-09-29 13:00:00,89.96,90.07,89.95,90.02,2700.0,69.3385,69.4233,69.3308,69.3848,2700.0
2009-09-29 13:05:00,90.03,90.12,90.02,90.08,1600.0,69.3925,69.4618,69.3848,69.431,1600.0
2009-09-29 13:10:00,90.11,90.19,90.09,90.13,3000.0,69.4541,69.5158,69.4387,69.4696,3000.0
2009-09-29 13:15:00,90.13,90.15,90.05,90.08,3500.0,69.4696,69.485,69.4079,69.431,3500.0
2009-09-29 13:20:00,90.11,90.24,90.09,90.19,5600.0,69.4541,69.5543,69.4387,69.5158,5600.0
2009-09-29 13:25:00,90.18,90.21,90.09,90.13,4300.0,69.5081,69.5312,69.4387,69.4696,4300.0
2009-09-29 13:30:00,90.15,90.17,90.03,90.09,4000.0,69.485,69.5004,69.3925,69.4387,4000.0
2009-09-29 13:35:00,90.05,90.14,90.0,90.06,3000.0,69.4079,69.4773,69.3694,69.4156,3000.0
2009-09-29 13:40:00,90.02,90.09,90.0,90.08,3500.0,69.3848,69.4387,69.3694,69.431,3500.0
2009-09-29 13:45:00,90.13,90.13,90.0,90.03,5200.0,69.4696,69.4696,69.3694,69.3925,5200.0
2009-09-29 13:50:00,90.01,90.07,89.98,90.05,2200.0,69.3771,69.4233,69.3539,69.4079,2200.0
2009-09-29 13:55:00,90.06,90.1,90.02,90.04,3700.0,69.4156,69.4464,69.3848,69.4002,3700.0
2009-09-29 14:00:00,90.07,90.09,89.93,89.96,4500.0,69.4233,69.4387,69.3154,69.3385,4500.0
2009-09-29 14:05:00,89.94,89.96,89.93,89.95,2400.0,69.3231,69.3385,69.3154,69.3308,2400.0
2009-09-29 14:10:00,89.93,89.98,89.85,89.93,4300.0,69.3154,69.3539,69.2537,69.3154,4300.0
2009-09-29 14:15:00,89.93,89.94,89.85,89.91,5600.0,69.3154,69.3231,69.2537,69.3,5600.0
2009-09-29 14:20:00,89.94,89.95,89.87,89.87,3500.0,69.3231,69.3308,69.2692,69.2692,3500.0
2009-09-29 14:25:00,89.9,89.99,89.88,89.99,1800.0,69.2923,69.3616,69.2769,69.3616,1800.0
2009-09-29 14:30:00,89.96,89.96,89.81,89.81,4100.0,69.3385,69.3385,69.2229,69.2229,4100.0
2009-09-29 14:35:00,89.78,89.86,89.78,89.86,3300.0,69.1998,69.2614,69.1998,69.2614,3300.0
2009-09-29 14:40:00,89.88,89.94,89.88,89.88,2900.0,69.2769,69.3231,69.2769,69.2769,2900.0
2009-09-29 14:45:00,89.89,89.89,89.8,89.82,1800.0,69.2846,69.2846,69.2152,69.2306,1800.0
2009-09-29 14:50:00,89.81,89.87,89.77,89.85,6200.0,69.2229,69.2692,69.1921,69.2537,6200.0
2009-09-29 14:55:00,89.86,89.92,89.75,89.77,5800.0,69.2614,69.3077,69.1767,69.1921,5800.0
2009-09-29 15:00:00,89.78,89.81,89.72,89.75,6000.0,69.1998,69.2229,69.1535,69.1767,6000.0
2009-09-29 15:05:00,89.74,89.8,89.71,89.74,5900.0,69.169,69.2152,69.1458,69.169,5900.0
2009-09-29 15:10:00,89.71,89.81,89.7,89.73,5700.0,69.1458,69.2229,69.1381,69.1612,5700.0
2009-09-29 15:15:00,89.71,89.74,89.63,89.72,12200.0,69.1458,69.169,69.0842,69.1535,12200.0
2009-09-29 15:20:00,89.7,89.8,89.67,89.74,8700.0,69.1381,69.2152,69.115,69.169,8700.0
2009-09-29 15:25:00,89.76,89.79,89.58,89.61,7100.0,69.1844,69.2075,69.0456,69.0688,7100.0
2009-09-29 15:30:00,89.57,89.58,89.49,89.58,9900.0,69.0379,69.0456,68.9763,69.0456,9900.0
2009-09-29 15:35:00,89.63,89.77,89.6,89.72,11000.0,69.0842,69.1921,69.061,69.1535,11000.0
2009-09-29 15:40:00,89.71,89.86,89.66,89.75,27700.0,69.1458,69.2614,69.1073,69.1767,27700.0
2009-09-29 15:45:00,89.73,89.83,89.68,89.73,25800.0,69.1612,69.2383,69.1227,69.1612,25800.0
2009-09-29 15:50:00,89.74,89.77,89.58,89.67,28000.0,69.169,69.1921,69.0456,69.115,28000.0
2009-09-29 15:55:00,89.67,89.81,89.64,89.74,44200.0,69.115,69.2229,69.0919,69.169,44200.0
2009-09-30 09:30:00,89.91,90.1,89.91,90.09,10000.0,69.3,69.4464,69.3,69.4387,10000.0
2009-09-30 09:35:00,90.04,90.24,90.0,90.24,10700.0,69.4002,69.5543,69.3694,69.5543,10700.0
2009-09-30 09:40:00,90.21,90.21,89.5,89.5,9100.0,69.5312,69.5312,68.984,68.984,9100.0
2009-09-30 09:45:00,89.45,89.45,88.9,89.06,14200.0,68.9454,68.9454,68.5215,68.6448,14200.0
2009-09-30 09:50:00,88.92,89.19,88.81,89.16,6000.0,68.5369,68.745,68.4521,68.7219,6000.0
2009-09-30 09:55:00,89.18,89.18,88.52,88.86,7200.0,68.7373,68.7373,68.2286,68.4907,7200.0
2009-09-30 10:00:00,88.81,89.03,88.8,88.85,7600.0,68.4521,68.6217,68.4444,68.483,7600.0
2009-09-30 10:05:00,88.96,89.05,88.85,88.89,4700.0,68.5678,68.6371,68.483,68.5138,4700.0
2009-09-30 10:10:00,88.93,89.15,88.93,89.07,3000.0,68.5446,68.7142,68.5446,68.6525,3000.0
2009-09-30 10:15:00,89.0,89.04,88.83,88.83,6600.0,68.5986,68.6294,68.4676,68.4676,6600.0
2009-09-30 10:20:00,88.84,89.1,88.84,89.01,7600.0,68.4753,68.6757,68.4753,68.6063,7600.0
2009-09-30 10:25:00,89.01,89.16,88.96,89.07,6100.0,68.6063,68.7219,68.5678,68.6525,6100.0
2009-09-30 10:30:00,88.99,89.21,88.92,89.0,9000.0,68.5909,68.7604,68.5369,68.5986,9000.0
2009-09-30 10:35:00,88.92,89.02,88.81,88.81,3200.0,68.5369,68.614,68.4521,68.4521,3200.0
2009-09-30 10:40:00,88.9,88.9,88.81,88.85,900.0,68.5215,68.5215,68.4521,68.483,900.0
2009-09-30 10:45:00,88.86,88.86,88.77,88.81,700.0,68.4907,68.4907,68.4213,68.4521,700.0
2009-09-30 10:50:00,88.84,88.96,88.84,88.96,2000.0,68.4753,68.5678,68.4753,68.5678,2000.0
2009-09-30 10:55:00,88.94,88.97,88.88,88.92,2000.0,68.5523,68.5755,68.5061,68.5369,2000.0
2009-09-30 11:00:00,88.97,89.13,88.96,89.11,3900.0,68.5755,68.6988,68.5678,68.6834,3900.0
2009-09-30 11:05:00,89.14,89.34,89.14,89.29,10200.0,68.7065,68.8606,68.7065,68.8221,10200.0
2009-09-30 11:10:00,89.28,89.36,89.26,89.29,7200.0,68.8144,68.8761,68.799,68.8221,7200.0
2009-09-30 11:15:00,89.29,89.4,89.27,89.35,3100.0,68.8221,68.9069,68.8067,68.8684,3100.0
2009-09-30 11:20:00,89.3,89.42,89.3,89.34,3700.0,68.8298,68.9223,68.8298,68.8606,3700.0
2009-09-30 11:25:00,89.33,89.6,89.32,89.45,13800.0,68.8529,69.061,68.8452,68.9454,13800.0
2009-09-30 11:30:00,89.45,89.59,89.39,89.5,4400.0,68.9454,69.0533,68.8992,68.984,4400.0
2009-09-30 11:35:00,89.47,89.51,89.39,89.44,6600.0,68.9608,68.9917,68.8992,68.9377,6600.0
2009-09-30 11:40:00,89.38,89.4,89.18,89.18,4900.0,68.8915,68.9069,68.7373,68.7373,4900.0
2009-09-30 11:45:00,89.18,89.19,89.14,89.18,1300.0,68.7373,68.745,68.7065,68.7373,1300.0
2009-09-30 11:50:00,89.15,89.2,89.15,89.17,2800.0,68.7142,68.7527,68.7142,68.7296,2800.0
2009-09-30 11:55:00,89.19,89.36,89.13,89.13,15100.0,68.745,68.8761,68.6988,68.6988,15100.0
2009-09-30 12:00:00,89.14,89.17,89.03,89.17,4200.0,68.7065,68.7296,68.6217,68.7296,4200.0
2009-09-30 12:05:00,89.13,89.16,89.09,89.09,2000.0,68.6988,68.7219,68.668,68.668,2000.0
2009-09-30 12:10:00,89.11,89.17,89.09,89.11,1600.0,68.6834,68.7296,68.668,68.6834,1600.0
2009-09-30 12:15:00,89.12,89.33,89.11,89.11,4900.0,68.6911,68.8529,68.6834,68.6834,4900.0
2009-09-30 12:20:00,89.12,89.14,89.08,89.14,800.0,68.6911,68.7065,68.6602,68.7065,800.0
2009-09-30 12:25:00,89.16,89.35,89.16,89.21,4400.0,68.7219,68.8684,68.7219,68.7604,4400.0
2009-09-30 12:30:00,89.26,89.39,89.24,89.24,8400.0,68.799,68.8992,68.7836,68.7836,8400.0
2009-09-30 12:35:00,89.24,89.28,89.18,89.28,3700.0,68.7836,68.8144,68.7373,68.8144,3700.0
2009-09-30 12:40:00,89.3,89.32,89.21,89.22,5900.0,68.8298,68.8452,68.7604,68.7682,5900.0
2009-09-30 12:45:00,89.27,89.45,89.27,89.28,5700.0,68.8067,68.9454,68.8067,68.8144,5700.0
2009-09-30 12:50:00,89.31,89.5,89.3,89.41,5700.0,68.8375,68.984,68.8298,68.9146,5700.0
2009-09-30 12:55:00,89.42,89.55,89.41,89.45,11300.0,68.9223,69.0225,68.9146,68.9454,11300.0
2009-09-30 13:00:00,89.5,89.54,89.44,89.52,21200.0,68.984,69.0148,68.9377,68.9994,21200.0
2009-09-30 13:05:00,89.55,89.7,89.43,89.5,6100.0,69.0225,69.1381,68.93,68.984,6100.0
2009-09-30 13:10:00,89.5,89.63,89.45,89.53,4400.0,68.984,69.0842,68.9454,69.0071,4400.0
2009-09-30 13:15:00,89.52,89.55,89.44,89.46,1500.0,68.9994,69.0225,68.9377,68.9531,1500.0
2009-09-30 13:20:00,89.47,89.57,89.47,89.51,3200.0,68.9608,69.0379,68.9608,68.9917,3200.0
2009-09-30 13:25:00,89.5,89.58,89.5,89.54,2400.0,68.984,69.0456,68.984,69.0148,2400.0
2009-09-30 13:30:00,89.51,89.52,89.44,89.5,2600.0,68.9917,68.9994,68.9377,68.984,2600.0
2009-09-30 13:35:00,89.51,89.54,89.39,89.42,4000.0,68.9917,69.0148,68.8992,68.9223,4000.0
2009-09-30 13:40:00,89.42,89.42,89.25,89.29,6300.0,68.9223,68.9223,68.7913,68.8221,6300.0
2009-09-30 13:45:00,89.33,89.42,89.33,89.42,1100.0,68.8529,68.9223,68.8529,68.9223,1100.0
2009-09-30 13:50:00,89.38,89.56,89.38,89.46,3000.0,68.8915,69.0302,68.8915,68.9531,3000.0
2009-09-30 13:55:00,89.51,89.51,89.35,89.35,1900.0,68.9917,68.9917,68.8684,68.8684,1900.0
2009-09-30 14:00:00,89.35,89.35,89.1,89.21,7700.0,68.8684,68.8684,68.6757,68.7604,7700.0
2009-09-30 14:05:00,89.34,89.45,89.31,89.45,1000.0,68.8606,68.9454,68.8375,68.9454,1000.0
2009-09-30 14:10:00,89.41,89.52,89.41,89.43,5500.0,68.9146,68.9994,68.9146,68.93,5500.0
2009-09-30 14:15:00,89.46,89.54,89.43,89.43,6000.0,68.9531,69.0148,68.93,68.93,6000.0
2009-09-30 14:20:00,89.5,89.55,89.43,89.44,5100.0,68.984,69.0225,68.93,68.9377,5100.0
2009-09-30 14:25:00,89.4,89.52,89.38,89.5,17700.0,68.9069,68.9994,68.8915,68.984,17700.0
2009-09-30 14:30:00,89.45,89.65,89.45,89.64,17000.0,68.9454,69.0996,68.9454,69.0919,17000.0
2009-09-30 14:35:00,89.64,89.75,89.64,89.7,2800.0,69.0919,69.1767,69.0919,69.1381,2800.0
2009-09-30 14:40:00,89.72,89.95,89.71,89.9,8500.0,69.1535,69.3308,69.1458,69.2923,8500.0
2009-09-30 14:45:00,89.9,89.9,89.69,89.72,2500.0,69.2923,69.2923,69.1304,69.1535,2500.0
2009-09-30 14:50:00,89.66,89.66,89.52,89.57,5200.0,69.1073,69.1073,68.9994,69.0379,5200.0
2009-09-30 14:55:00,89.56,89.58,89.4,89.42,14400.0,69.0302,69.0456,68.9069,68.9223,14400.0
2009-09-30 15:00:00,89.42,89.42,89.13,89.2,32600.0,68.9223,68.9223,68.6988,68.7527,32600.0
2009-09-30 15:05:00,89.18,89.24,89.0,89.01,14900.0,68.7373,68.7836,68.5986,68.6063,14900.0
2009-09-30 15:10:00,89.06,89.07,88.91,89.05,9300.0,68.6448,68.6525,68.5292,68.6371,9300.0
2009-09-30 15:15:00,89.05,89.16,89.02,89.08,21700.0,68.6371,68.7219,68.614,68.6602,21700.0
2009-09-30 15:20:00,89.08,89.13,88.84,88.86,21600.0,68.6602,68.6988,68.4753,68.4907,21600.0
2009-09-30 15:25:00,88.85,88.93,88.71,88.71,18400.0,68.483,68.5446,68.3751,68.3751,18400.0
2009-09-30 15:30:00,88.75,89.2,88.72,89.15,9800.0,68.4059,68.7527,68.3828,68.7142,9800.0
2009-09-30 15:35:00,89.14,89.15,88.91,89.06,9000.0,68.7065,68.7142,68.5292,68.6448,9000.0
2009-09-30 15:40:00,89.08,89.23,89.04,89.22,31000.0,68.6602,68.7759,68.6294,68.7682,31000.0
2009-09-30 15:45:00,89.19,89.48,89.1,89.45,28700.0,68.745,68.9686,68.6757,68.9454,28700.0
2009-09-30 15:50:00,89.45,89.64,89.41,89.41,17000.0,68.9454,69.0919,68.9146,68.9146,17000.0
2009-09-30 15:55:00,89.44,89.5,89.25,89.26,32900.0,68.9377,68.984,68.7913,68.799,32900.0
2009-10-01 09:30:00,88.59,88.87,88.37,88.58,22800.0,68.2826,68.4984,68.113,68.2749,22800.0
2009-10-01 09:35:00,88.5,88.5,88.18,88.3,7900.0,68.2132,68.2132,67.9666,68.059,7900.0
2009-10-01 09:40:00,88.33,88.44,88.19,88.19,6300.0,68.0822,68.167,67.9743,67.9743,6300.0
2009-10-01 09:45:00,88.16,88.26,88.03,88.2,9800.0,67.9511,68.0282,67.8509,67.982,9800.0
2009-10-01 09:50:00,88.2,88.2,87.95,88.02,4500.0,67.982,67.982,67.7893,67.8432,4500.0
2009-10-01 09:55:00,88.06,88.19,88.02,88.19,3000.0,67.8741,67.9743,67.8432,67.9743,3000.0
2009-10-01 10:00:00,88.31,88.45,87.6,88.13,17100.0,68.0668,68.1747,67.5195,67.928,17100.0
2009-10-01 10:05:00,88.07,88.09,87.62,87.7,24100.0,67.8818,67.8972,67.5349,67.5966,24100.0
2009-10-01 10:10:00,87.66,87.79,87.64,87.73,8600.0,67.5658,67.666,67.5503,67.6197,8600.0
2009-10-01 10:15:00,87.73,87.87,87.67,87.87,4400.0,67.6197,67.7276,67.5735,67.7276,4400.0
2009-10-01 10:20:00,87.89,87.89,87.73,87.83,3700.0,67.743,67.743,67.6197,67.6968,3700.0
2009-10-01 10:25:00,87.84,87.84,87.63,87.66,5800.0,67.7045,67.7045,67.5426,67.5658,5800.0
2009-10-01 10:30:00,87.64,87.8,87.6,87.77,4500.0,67.5503,67.6737,67.5195,67.6505,4500.0
2009-10-01 10:35:00,87.79,87.95,87.72,87.72,8000.0,67.666,67.7893,67.612,67.612,8000.0
2009-10-01 10:40:00,87.72,87.83,87.67,87.67,4200.0,67.612,67.6968,67.5735,67.5735,4200.0
2009-10-01 10:45:00,87.75,87.75,87.54,87.57,4300.0,67.6351,67.6351,67.4733,67.4964,4300.0
2009-10-01 10:50:00,87.57,87.64,87.54,87.59,2900.0,67.4964,67.5503,67.4733,67.5118,2900.0
2009-10-01 10:55:00,87.59,87.74,87.51,87.57,6400.0,67.5118,67.6274,67.4501,67.4964,6400.0
2009-10-01 11:00:00,87.6,87.6,87.33,87.42,14700.0,67.5195,67.5195,67.3114,67.3808,14700.0
2009-10-01 11:05:00,87.46,87.48,87.29,87.33,19100.0,67.4116,67.427,67.2806,67.3114,19100.0
2009-10-01 11:10:00,87.36,87.56,87.32,87.49,15500.0,67.3345,67.4887,67.3037,67.4347,15500.0
2009-10-01 11:15:00,87.5,87.56,87.37,87.54,9500.0,67.4424,67.4887,67.3422,67.4733,9500.0
2009-10-01 11:20:00,87.54,87.54,87.38,87.48,7000.0,67.4733,67.4733,67.3499,67.427,7000.0
2009-10-01 11:25:00,87.48,87.48,87.16,87.19,7500.0,67.427,67.427,67.1804,67.2035,7500.0
2009-10-01 11:30:00,87.21,87.45,87.18,87.26,16300.0,67.2189,67.4039,67.1958,67.2574,16300.0
2009-10-01 11:35:00,87.31,87.33,86.95,86.96,16600.0,67.296,67.3114,67.0185,67.0262,16600.0
2009-10-01 11:40:00,86.95,87.02,86.94,86.95,4500.0,67.0185,67.0725,67.0108,67.0185,4500.0
2009-10-01 11:45:00,86.93,86.97,86.9,86.9,5700.0,67.0031,67.0339,66.98,66.98,5700.0
2009-10-01 11:50:00,86.94,87.01,86.92,86.95,5200.0,67.0108,67.0648,66.9954,67.0185,5200.0
2009-10-01 11:55:00,86.92,86.96,86.9,86.94,8500.0,66.9954,67.0262,66.98,67.0108,8500.0
2009-10-01 12:00:00,86.91,86.93,86.7,86.7,11100.0,66.9877,67.0031,66.8258,66.8258,11100.0
2009-10-01 12:05:00,86.7,86.77,86.61,86.69,6600.0,66.8258,66.8798,66.7564,66.8181,6600.0
2009-10-01 12:10:00,86.7,86.95,86.7,86.8,8000.0,66.8258,67.0185,66.8258,66.9029,8000.0
2009-10-01 12:15:00,86.79,86.9,86.78,86.83,8500.0,66.8952,66.98,66.8875,66.926,8500.0
2009-10-01 12:20:00,86.85,86.96,86.85,86.93,2800.0,66.9414,67.0262,66.9414,67.0031,2800.0
2009-10-01 12:25:00,86.93,86.93,86.85,86.9,5200.0,67.0031,67.0031,66.9414,66.98,5200.0
2009-10-01 12:30:00,86.89,86.97,86.89,86.9,2500.0,66.9723,67.0339,66.9723,66.98,2500.0
2009-10-01 12:35:00,86.95,87.04,86.89,86.89,6300.0,67.0185,67.0879,66.9723,66.9723,6300.0
2009-10-01 12:40:00,86.89,86.91,86.84,86.84,3600.0,66.9723,66.9877,66.9337,66.9337,3600.0
2009-10-01 12:45:00,86.83,86.96,86.82,86.95,6400.0,66.926,67.0262,66.9183,67.0185,6400.0
2009-10-01 12:50:00,86.95,86.95,86.83,86.87,2800.0,67.0185,67.0185,66.926,66.9568,2800.0
2009-10-01 12:55:00,86.84,86.88,86.82,86.82,1400.0,66.9337,66.9646,66.9183,66.9183,1400.0
2009-10-01 13:00:00,86.82,86.9,86.71,86.73,6900.0,66.9183,66.98,66.8335,66.8489,6900.0
2009-10-01 13:05:00,86.7,86.87,86.7,86.7,5700.0,66.8258,66.9568,66.8258,66.8258,5700.0
2009-10-01 13:10:00,86.7,86.74,86.62,86.72,6200.0,66.8258,66.8566,66.7641,66.8412,6200.0
2009-10-01 13:15:00,86.75,86.81,86.71,86.81,15100.0,66.8644,66.9106,66.8335,66.9106,15100.0
2009-10-01 13:20:00,86.8,86.93,86.75,86.84,15500.0,66.9029,67.0031,66.8644,66.9337,15500.0
2009-10-01 13:25:00,86.82,86.94,86.82,86.92,8400.0,66.9183,67.0108,66.9183,66.9954,8400.0
2009-10-01 13:30:00,86.93,86.96,86.89,86.95,4900.0,67.0031,67.0262,66.9723,67.0185,4900.0
2009-10-01 13:35:00,86.96,87.02,86.87,86.89,3300.0,67.0262,67.0725,66.9568,66.9723,3300.0
2009-10-01 13:40:00,86.89,87.04,86.86,87.04,2900.0,66.9723,67.0879,66.9491,67.0879,2900.0
2009-10-01 13:45:00,87.04,87.05,86.97,86.97,2300.0,67.0879,67.0956,67.0339,67.0339,2300.0
2009-10-01 13:50:00,86.98,87.01,86.93,86.97,3300.0,67.0416,67.0648,67.0031,67.0339,3300.0
2009-10-01 13:55:00,86.94,86.96,86.85,86.93,4500.0,67.0108,67.0262,66.9414,67.0031,4500.0
2009-10-01 14:00:00,86.91,86.93,86.84,86.92,4700.0,66.9877,67.0031,66.9337,66.9954,4700.0
2009-10-01 14:05:00,86.91,86.97,86.85,86.94,18300.0,66.9877,67.0339,66.9414,67.0108,18300.0
2009-10-01 14:10:00,86.93,86.98,86.91,86.96,7500.0,67.0031,67.0416,66.9877,67.0262,7500.0
2009-10-01 14:15:00,86.94,86.96,86.86,86.88,12300.0,67.0108,67.0262,66.9491,66.9646,12300.0
2009-10-01 14:20:00,86.86,86.91,86.85,86.85,4400.0,66.9491,66.9877,66.9414,66.9414,4400.0
2009-10-01 14:25:00,86.85,87.05,86.83,87.04,12100.0,66.9414,67.0956,66.926,67.0879,12100.0
2009-10-01 14:30:00,87.04,87.05,86.86,86.93,9700.0,67.0879,67.0956,66.9491,67.0031,9700.0
2009-10-01 14:35:00,86.93,86.98,86.9,86.93,5100.0,67.0031,67.0416,66.98,67.0031,5100.0
2009-10-01 14:40:00,86.94,87.0,86.84,86.9,22900.0,67.0108,67.057,66.9337,66.98,22900.0
2009-10-01 14:45:00,86.91,86.95,86.9,86.92,6300.0,66.9877,67.0185,66.98,66.9954,6300.0
2009-10-01 14:50:00,86.93,86.99,86.89,86.96,9300.0,67.0031,67.0493,66.9723,67.0262,9300.0
2009-10-01 14:55:00,86.93,86.96,86.84,86.86,10800.0,67.0031,67.0262,66.9337,66.9491,10800.0
2009-10-01 15:00:00,86.81,86.83,86.72,86.82,13100.0,66.9106,66.926,66.8412,66.9183,13100.0
2009-10-01 15:05:00,86.82,86.89,86.76,86.85,22100.0,66.9183,66.9723,66.8721,66.9414,22100.0
2009-10-01 15:10:00,86.86,86.99,86.83,86.94,14400.0,66.9491,67.0493,66.926,67.0108,14400.0
2009-10-01 15:15:00,86.94,86.97,86.88,86.96,12500.0,67.0108,67.0339,66.9646,67.0262,12500.0
2009-10-01 15:20:00,86.93,86.94,86.81,86.94,18400.0,67.0031,67.0108,66.9106,67.0108,18400.0
2009-10-01 15:25:00,86.89,86.92,86.72,86.72,11500.0,66.9723,66.9954,66.8412,66.8412,11500.0
2009-10-01 15:30:00,86.72,86.9,86.71,86.81,15600.0,66.8412,66.98,66.8335,66.9106,15600.0
2009-10-01 15:35:00,86.79,86.88,86.74,86.76,14200.0,66.8952,66.9646,66.8566,66.8721,14200.0
2009-10-01 15:40:00,86.77,86.89,86.61,86.65,21100.0,66.8798,66.9723,66.7564,66.7873,21100.0
2009-10-01 15:45:00,86.62,86.77,86.61,86.61,20400.0,66.7641,66.8798,66.7564,66.7564,20400.0
2009-10-01 15:50:00,86.61,86.63,86.37,86.48,49600.0,66.7564,66.7719,66.5715,66.6562,49600.0
2009-10-01 15:55:00,86.47,86.56,86.41,86.44,47100.0,66.6485,66.7179,66.6023,66.6254,47100.0
2009-10-02 09:30:00,85.49,85.95,85.24,85.58,12800.0,65.8932,66.2477,65.7005,65.9625,12800.0
2009-10-02 09:35:00,85.66,86.46,85.63,86.19,6000.0,66.0242,66.6408,66.0011,66.4327,6000.0
2009-10-02 09:40:00,86.09,86.14,85.88,86.14,6900.0,66.3556,66.3942,66.1938,66.3942,6900.0
2009-10-02 09:45:00,86.19,86.39,86.05,86.29,24500.0,66.4327,66.5869,66.3248,66.5098,24500.0
2009-10-02 09:50:00,86.29,86.56,86.27,86.45,16000.0,66.5098,66.7179,66.4944,66.6331,16000.0
2009-10-02 09:55:00,86.43,86.5,86.38,86.48,6400.0,66.6177,66.6717,66.5792,66.6562,6400.0
2009-10-02 10:00:00,86.46,86.72,86.29,86.72,47900.0,66.6408,66.8412,66.5098,66.8412,47900.0
2009-10-02 10:05:00,86.75,86.91,86.66,86.66,24500.0,66.8644,66.9877,66.795,66.795,24500.0
2009-10-02 10:10:00,86.66,86.8,86.59,86.62,11500.0,66.795,66.9029,66.741,66.7641,11500.0
2009-10-02 10:15:00,86.67,86.86,86.52,86.52,11000.0,66.8027,66.9491,66.6871,66.6871,11000.0
2009-10-02 10:20:00,86.6,86.68,86.48,86.53,12200.0,66.7487,66.8104,66.6562,66.6948,12200.0
2009-10-02 10:25:00,86.58,86.71,86.51,86.54,8900.0,66.7333,66.8335,66.6794,66.7025,8900.0
2009-10-02 10:30:00,86.51,86.74,86.29,86.74,5800.0,66.6794,66.8566,66.5098,66.8566,5800.0
2009-10-02 10:35:00,86.74,86.75,86.4,86.4,8700.0,66.8566,66.8644,66.5946,66.5946,8700.0
2009-10-02 10:40:00,86.4,86.57,86.4,86.57,7100.0,66.5946,66.7256,66.5946,66.7256,7100.0
2009-10-02 10:45:00,86.6,86.62,86.25,86.25,7700.0,66.7487,66.7641,66.479,66.479,7700.0
2009-10-02 10:50:00,86.3,86.35,86.04,86.11,6800.0,66.5175,66.556,66.3171,66.3711,6800.0
2009-10-02 10:55:00,86.18,86.3,86.11,86.23,4200.0,66.425,66.5175,66.3711,66.4635,4200.0
2009-10-02 11:00:00,86.23,86.48,86.22,86.29,11500.0,66.4635,66.6562,66.4558,66.5098,11500.0
2009-10-02 11:05:00,86.32,86.45,86.28,86.28,4700.0,66.5329,66.6331,66.5021,66.5021,4700.0
2009-10-02 11:10:00,86.21,86.24,86.06,86.13,5300.0,66.4481,66.4713,66.3325,66.3865,5300.0
2009-10-02 11:15:00,86.08,86.33,86.08,86.19,7600.0,66.3479,66.5406,66.3479,66.4327,7600.0
2009-10-02 11:20:00,86.19,86.27,86.13,86.19,15700.0,66.4327,66.4944,66.3865,66.4327,15700.0
2009-10-02 11:25:00,86.19,86.2,86.04,86.09,5300.0,66.4327,66.4404,66.3171,66.3556,5300.0
2009-10-02 11:30:00,86.06,86.41,86.06,86.15,4200.0,66.3325,66.6023,66.3325,66.4019,4200.0
2009-10-02 11:35:00,86.09,86.23,86.02,86.23,5400.0,66.3556,66.4635,66.3017,66.4635,5400.0
2009-10-02 11:40:00,86.2,86.22,86.04,86.18,3000.0,66.4404,66.4558,66.3171,66.425,3000.0
2009-10-02 11:45:00,86.2,86.2,86.04,86.2,3900.0,66.4404,66.4404,66.3171,66.4404,3900.0
2009-10-02 11:50:00,86.2,86.31,86.17,86.21,3200.0,66.4404,66.5252,66.4173,66.4481,3200.0
2009-10-02 11:55:00,86.19,86.21,85.91,86.11,6300.0,66.4327,66.4481,66.2169,66.3711,6300.0
2009-10-02 12:00:00,86.06,86.23,85.99,86.06,4600.0,66.3325,66.4635,66.2786,66.3325,4600.0
2009-10-02 12:05:00,86.12,86.27,85.97,86.09,5800.0,66.3788,66.4944,66.2631,66.3556,5800.0
2009-10-02 12:10:00,86.11,86.27,86.07,86.07,2300.0,66.3711,66.4944,66.3402,66.3402,2300.0
2009-10-02 12:15:00,86.09,86.33,86.09,86.16,6300.0,66.3556,66.5406,66.3556,66.4096,6300.0
2009-10-02 12:20:00,86.16,86.26,86.13,86.16,2400.0,66.4096,66.4867,66.3865,66.4096,2400.0
2009-10-02 12:25:00,86.19,86.35,86.13,86.26,3700.0,66.4327,66.556,66.3865,66.4867,3700.0
2009-10-02 12:30:00,86.27,86.3,86.07,86.19,6100.0,66.4944,66.5175,66.3402,66.4327,6100.0
2009-10-02 12:35:00,86.21,86.21,86.1,86.1,3600.0,66.4481,66.4481,66.3633,66.3633,3600.0
2009-10-02 12:40:00,86.1,86.28,85.95,86.08,19700.0,66.3633,66.5021,66.2477,66.3479,19700.0
2009-10-02 12:45:00,86.07,86.11,85.97,86.09,13000.0,66.3402,66.3711,66.2631,66.3556,13000.0
2009-10-02 12:50:00,86.06,86.12,86.02,86.06,13900.0,66.3325,66.3788,66.3017,66.3325,13900.0
2009-10-02 12:55:00,86.03,86.24,86.03,86.24,5800.0,66.3094,66.4713,66.3094,66.4713,5800.0
2009-10-02 13:00:00,86.25,86.32,86.05,86.05,18900.0,66.479,66.5329,66.3248,66.3248,18900.0
2009-10-02 13:05:00,86.03,86.19,86.03,86.19,7900.0,66.3094,66.4327,66.3094,66.4327,7900.0
2009-10-02 13:10:00,86.17,86.27,86.09,86.16,8600.0,66.4173,66.4944,66.3556,66.4096,8600.0
2009-10-02 13:15:00,86.16,86.16,85.97,86.07,9200.0,66.4096,66.4096,66.2631,66.3402,9200.0
2009-10-02 13:20:00,86.04,86.1,86.01,86.1,2300.0,66.3171,66.3633,66.294,66.3633,2300.0
2009-10-02 13:25:00,86.1,86.23,86.07,86.17,2700.0,66.3633,66.4635,66.3402,66.4173,2700.0
2009-10-02 13:30:00,86.22,86.31,86.09,86.1,8700.0,66.4558,66.5252,66.3556,66.3633,8700.0
2009-10-02 13:35:00,86.08,86.13,86.05,86.05,6500.0,66.3479,66.3865,66.3248,66.3248,6500.0
2009-10-02 13:40:00,86.03,86.1,85.96,86.1,5800.0,66.3094,66.3633,66.2554,66.3633,5800.0
2009-10-02 13:45:00,86.08,86.17,86.07,86.1,6300.0,66.3479,66.4173,66.3402,66.3633,6300.0
2009-10-02 13:50:00,86.09,86.2,85.98,85.98,8600.0,66.3556,66.4404,66.2709,66.2709,8600.0
2009-10-02 13:55:00,85.96,86.02,85.83,85.83,9900.0,66.2554,66.3017,66.1552,66.1552,9900.0
2009-10-02 14:00:00,85.8,85.8,85.66,85.72,11200.0,66.1321,66.1321,66.0242,66.0705,11200.0
2009-10-02 14:05:00,85.73,85.81,85.65,85.73,11100.0,66.0782,66.1398,66.0165,66.0782,11100.0
2009-10-02 14:10:00,85.76,85.76,85.62,85.65,6300.0,66.1013,66.1013,65.9934,66.0165,6300.0
2009-10-02 14:15:00,85.63,85.79,85.52,85.79,9600.0,66.0011,66.1244,65.9163,66.1244,9600.0
2009-10-02 14:20:00,85.83,85.87,85.7,85.85,6900.0,66.1552,66.1861,66.055,66.1707,6900.0
2009-10-02 14:25:00,85.82,86.02,85.82,85.89,6400.0,66.1475,66.3017,66.1475,66.2015,6400.0
2009-10-02 14:30:00,85.91,86.04,85.83,85.83,15100.0,66.2169,66.3171,66.1552,66.1552,15100.0
2009-10-02 14:35:00,85.85,85.97,85.81,85.97,2300.0,66.1707,66.2631,66.1398,66.2631,2300.0
2009-10-02 14:40:00,85.94,85.95,85.84,85.9,8500.0,66.24,66.2477,66.1629,66.2092,8500.0
2009-10-02 14:45:00,85.89,85.96,85.89,85.95,1800.0,66.2015,66.2554,66.2015,66.2477,1800.0
2009-10-02 14:50:00,85.96,86.05,85.89,85.95,5700.0,66.2554,66.3248,66.2015,66.2477,5700.0
2009-10-02 14:55:00,85.99,86.13,85.93,86.13,9300.0,66.2786,66.3865,66.2323,66.3865,9300.0
2009-10-02 15:00:00,86.11,86.14,85.97,86.11,8100.0,66.3711,66.3942,66.2631,66.3711,8100.0
2009-10-02 15:05:00,86.11,86.2,86.07,86.2,11400.0,66.3711,66.4404,66.3402,66.4404,11400.0
2009-10-02 15:10:00,86.22,86.22,86.08,86.16,17000.0,66.4558,66.4558,66.3479,66.4096,17000.0
2009-10-02 15:15:00,86.15,86.2,86.04,86.07,12700.0,66.4019,66.4404,66.3171,66.3402,12700.0
2009-10-02 15:20:00,86.07,86.13,85.94,85.98,8100.0,66.3402,66.3865,66.24,66.2709,8100.0
2009-10-02 15:25:00,85.98,86.05,85.95,85.99,8300.0,66.2709,66.3248,66.2477,66.2786,8300.0
2009-10-02 15:30:00,85.99,86.14,85.99,86.02,17800.0,66.2786,66.3942,66.2786,66.3017,17800.0
2009-10-02 15:35:00,86.03,86.08,85.96,85.96,11500.0,66.3094,66.3479,66.2554,66.2554,11500.0
2009-10-02 15:40:00,85.95,85.96,85.86,85.96,13900.0,66.2477,66.2554,66.1784,66.2554,13900.0
2009-10-02 15:45:00,85.93,86.04,85.85,85.86,15100.0,66.2323,66.3171,66.1707,66.1784,15100.0
2009-10-02 15:50:00,85.86,85.86,85.51,85.61,45100.0,66.1784,66.1784,65.9086,65.9857,45100.0
2009-10-02 15:55:00,85.62,85.76,85.53,85.72,33700.0,65.9934,66.1013,65.924,66.0705,33700.0
2009-10-05 09:30:00,85.8,85.98,85.76,85.98,3500.0,66.1321,66.2709,66.1013,66.2709,3500.0
2009-10-05 09:35:00,85.79,85.85,85.53,85.77,4300.0,66.1244,66.1707,65.924,66.109,4300.0
2009-10-05 09:40:00,85.9,86.54,85.84,86.43,10900.0,66.2092,66.7025,66.1629,66.6177,10900.0
2009-10-05 09:45:00,86.4,86.48,86.36,86.48,2400.0,66.5946,66.6562,66.5637,66.6562,2400.0
2009-10-05 09:50:00,86.47,86.54,86.44,86.54,3100.0,66.6485,66.7025,66.6254,66.7025,3100.0
2009-10-05 09:55:00,86.55,86.63,86.3,86.34,3900.0,66.7102,66.7719,66.5175,66.5483,3900.0
2009-10-05 10:00:00,86.41,86.72,86.26,86.26,6300.0,66.6023,66.8412,66.4867,66.4867,6300.0
2009-10-05 10:05:00,86.27,86.28,85.91,86.03,25300.0,66.4944,66.5021,66.2169,66.3094,25300.0
2009-10-05 10:10:00,86.11,86.29,86.04,86.27,5900.0,66.3711,66.5098,66.3171,66.4944,5900.0
2009-10-05 10:15:00,86.21,86.33,85.97,86.26,5100.0,66.4481,66.5406,66.2631,66.4867,5100.0
2009-10-05 10:20:00,86.32,86.5,86.23,86.37,8300.0,66.5329,66.6717,66.4635,66.5715,8300.0
2009-10-05 10:25:00,86.39,86.52,86.22,86.52,9600.0,66.5869,66.6871,66.4558,66.6871,9600.0
2009-10-05 10:30:00,86.52,86.68,86.46,86.47,5600.0,66.6871,66.8104,66.6408,66.6485,5600.0
2009-10-05 10:35:00,86.5,86.9,86.43,86.88,18300.0,66.6717,66.98,66.6177,66.9646,18300.0
2009-10-05 10:40:00,86.88,87.01,86.82,87.01,12200.0,66.9646,67.0648,66.9183,67.0648,12200.0
2009-10-05 10:45:00,87.03,87.22,86.94,87.12,20900.0,67.0802,67.2266,67.0108,67.1495,20900.0
2009-10-05 10:50:00,87.09,87.1,86.97,86.98,7600.0,67.1264,67.1341,67.0339,67.0416,7600.0
2009-10-05 10:55:00,86.98,87.34,86.96,87.26,11400.0,67.0416,67.3191,67.0262,67.2574,11400.0
2009-10-05 11:00:00,87.31,87.41,87.26,87.28,4500.0,67.296,67.3731,67.2574,67.2729,4500.0
2009-10-05 11:05:00,87.28,87.36,87.1,87.12,12100.0,67.2729,67.3345,67.1341,67.1495,12100.0
2009-10-05 11:10:00,87.13,87.34,87.13,87.29,11300.0,67.1572,67.3191,67.1572,67.2806,11300.0
2009-10-05 11:15:00,87.29,87.32,87.22,87.3,3300.0,67.2806,67.3037,67.2266,67.2883,3300.0
2009-10-05 11:20:00,87.3,87.3,87.15,87.21,4600.0,67.2883,67.2883,67.1727,67.2189,4600.0
2009-10-05 11:25:00,87.19,87.2,87.11,87.14,3200.0,67.2035,67.2112,67.1418,67.165,3200.0
2009-10-05 11:30:00,87.14,87.22,87.0,87.0,3600.0,67.165,67.2266,67.057,67.057,3600.0
2009-10-05 11:35:00,87.0,87.0,86.87,86.88,8800.0,67.057,67.057,66.9568,66.9646,8800.0
2009-10-05 11:40:00,86.88,87.18,86.88,87.11,7900.0,66.9646,67.1958,66.9646,67.1418,7900.0
2009-10-05 11:45:00,87.1,87.26,87.08,87.16,5500.0,67.1341,67.2574,67.1187,67.1804,5500.0
2009-10-05 11:50:00,87.2,87.5,87.18,87.42,14200.0,67.2112,67.4424,67.1958,67.3808,14200.0
2009-10-05 11:55:00,87.42,87.53,87.38,87.5,13000.0,67.3808,67.4656,67.3499,67.4424,13000.0
2009-10-05 12:00:00,87.51,87.61,87.43,87.43,15700.0,67.4501,67.5272,67.3885,67.3885,15700.0
2009-10-05 12:05:00,87.43,87.45,87.39,87.39,7300.0,67.3885,67.4039,67.3576,67.3576,7300.0
2009-10-05 12:10:00,87.39,87.42,87.36,87.42,3300.0,67.3576,67.3808,67.3345,67.3808,3300.0
2009-10-05 12:15:00,87.42,87.6,87.42,87.57,7400.0,67.3808,67.5195,67.3808,67.4964,7400.0
2009-10-05 12:20:00,87.59,87.59,87.48,87.49,3900.0,67.5118,67.5118,67.427,67.4347,3900.0
2009-10-05 12:25:00,87.52,87.52,87.42,87.43,7300.0,67.4578,67.4578,67.3808,67.3885,7300.0
2009-10-05 12:30:00,87.43,87.5,87.43,87.5,9400.0,67.3885,67.4424,67.3885,67.4424,9400.0
2009-10-05 12:35:00,87.5,87.58,87.44,87.44,5100.0,67.4424,67.5041,67.3962,67.3962,5100.0
2009-10-05 12:40:00,87.45,87.55,87.4,87.5,6700.0,67.4039,67.481,67.3654,67.4424,6700.0
2009-10-05 12:45:00,87.51,87.63,87.51,87.61,3100.0,67.4501,67.5426,67.4501,67.5272,3100.0
2009-10-05 12:50:00,87.56,87.56,87.46,87.47,1600.0,67.4887,67.4887,67.4116,67.4193,1600.0
2009-10-05 12:55:00,87.51,87.61,87.46,87.61,5600.0,67.4501,67.5272,67.4116,67.5272,5600.0
2009-10-05 13:00:00,87.55,87.55,87.46,87.46,3400.0,67.481,67.481,67.4116,67.4116,3400.0
2009-10-05 13:05:00,87.46,87.49,87.42,87.46,4700.0,67.4116,67.4347,67.3808,67.4116,4700.0
2009-10-05 13:10:00,87.5,87.53,87.35,87.47,7200.0,67.4424,67.4656,67.3268,67.4193,7200.0
2009-10-05 13:15:00,87.48,87.5,87.38,87.5,7900.0,67.427,67.4424,67.3499,67.4424,7900.0
2009-10-05 13:20:00,87.51,87.53,87.49,87.51,3200.0,67.4501,67.4656,67.4347,67.4501,3200.0
2009-10-05 13:25:00,87.49,87.57,87.48,87.57,2300.0,67.4347,67.4964,67.427,67.4964,2300.0
2009-10-05 13:30:00,87.55,87.56,87.41,87.44,7800.0,67.481,67.4887,67.3731,67.3962,7800.0
2009-10-05 13:35:00,87.41,87.5,87.41,87.48,7100.0,67.3731,67.4424,67.3731,67.427,7100.0
2009-10-05 13:40:00,87.46,87.48,87.42,87.43,4100.0,67.4116,67.427,67.3808,67.3885,4100.0
2009-10-05 13:45:00,87.41,87.61,87.39,87.59,6800.0,67.3731,67.5272,67.3576,67.5118,6800.0
2009-10-05 13:50:00,87.61,87.64,87.59,87.63,2000.0,67.5272,67.5503,67.5118,67.5426,2000.0
2009-10-05 13:55:00,87.64,87.69,87.6,87.6,3800.0,67.5503,67.5889,67.5195,67.5195,3800.0
2009-10-05 14:00:00,87.6,87.63,87.47,87.47,7600.0,67.5195,67.5426,67.4193,67.4193,7600.0
2009-10-05 14:05:00,87.48,87.53,87.36,87.36,6300.0,67.427,67.4656,67.3345,67.3345,6300.0
2009-10-05 14:10:00,87.37,87.43,87.32,87.43,3200.0,67.3422,67.3885,67.3037,67.3885,3200.0
2009-10-05 14:15:00,87.43,87.55,87.42,87.42,4500.0,67.3885,67.481,67.3808,67.3808,4500.0
2009-10-05 14:20:00,87.39,87.42,87.29,87.39,6800.0,67.3576,67.3808,67.2806,67.3576,6800.0
2009-10-05 14:25:00,87.42,87.49,87.42,87.49,4000.0,67.3808,67.4347,67.3808,67.4347,4000.0
2009-10-05 14:30:00,87.5,87.59,87.5,87.57,2200.0,67.4424,67.5118,67.4424,67.4964,2200.0
2009-10-05 14:35:00,87.58,87.7,87.58,87.62,3600.0,67.5041,67.5966,67.5041,67.5349,3600.0
2009-10-05 14:40:00,87.63,87.76,87.59,87.75,8200.0,67.5426,67.6428,67.5118,67.6351,8200.0
2009-10-05 14:45:00,87.72,87.93,87.72,87.85,4200.0,67.612,67.7739,67.612,67.7122,4200.0
2009-10-05 14:50:00,87.89,87.99,87.87,87.95,9000.0,67.743,67.8201,67.7276,67.7893,9000.0
2009-10-05 14:55:00,87.95,88.07,87.94,87.96,9300.0,67.7893,67.8818,67.7816,67.797,9300.0
2009-10-05 15:00:00,87.96,88.03,87.77,87.86,17600.0,67.797,67.8509,67.6505,67.7199,17600.0
2009-10-05 15:05:00,87.88,87.99,87.86,87.99,10400.0,67.7353,67.8201,67.7199,67.8201,10400.0
2009-10-05 15:10:00,87.99,88.09,87.97,87.98,11400.0,67.8201,67.8972,67.8047,67.8124,11400.0
2009-10-05 15:15:00,87.99,88.02,87.97,88.02,15500.0,67.8201,67.8432,67.8047,67.8432,15500.0
2009-10-05 15:20:00,88.01,88.01,87.87,87.89,8000.0,67.8355,67.8355,67.7276,67.743,8000.0
2009-10-05 15:25:00,87.89,87.98,87.87,87.98,11700.0,67.743,67.8124,67.7276,67.8124,11700.0
2009-10-05 15:30:00,87.99,87.99,87.86,87.86,11400.0,67.8201,67.8201,67.7199,67.7199,11400.0
2009-10-05 15:35:00,87.82,87.95,87.81,87.84,11800.0,67.6891,67.7893,67.6814,67.7045,11800.0
2009-10-05 15:40:00,87.84,87.91,87.72,87.74,16900.0,67.7045,67.7584,67.612,67.6274,16900.0
2009-10-05 15:45:00,87.73,87.81,87.69,87.81,16200.0,67.6197,67.6814,67.5889,67.6814,16200.0
2009-10-05 15:50:00,87.81,87.81,87.62,87.68,22600.0,67.6814,67.6814,67.5349,67.5812,22600.0
2009-10-05 15:55:00,87.68,87.86,87.68,87.78,25700.0,67.5812,67.7199,67.5812,67.6582,25700.0
2009-10-06 09:30:00,88.64,88.76,88.32,88.67,7000.0,68.3211,68.4136,68.0745,68.3442,7000.0
2009-10-06 09:35:00,88.75,88.99,88.75,88.98,4900.0,68.4059,68.5909,68.4059,68.5832,4900.0
2009-10-06 09:40:00,89.08,89.41,89.06,89.3,3700.0,68.6602,68.9146,68.6448,68.8298,3700.0
2009-10-06 09:45:00,89.25,89.31,89.21,89.25,10000.0,68.7913,68.8375,68.7604,68.7913,10000.0
2009-10-06 09:50:00,89.26,89.33,89.01,89.33,11800.0,68.799,68.8529,68.6063,68.8529,11800.0
2009-10-06 09:55:00,89.38,89.54,89.18,89.26,5700.0,68.8915,69.0148,68.7373,68.799,5700.0
2009-10-06 10:00:00,89.31,89.42,89.23,89.38,9700.0,68.8375,68.9223,68.7759,68.8915,9700.0
2009-10-06 10:05:00,89.4,89.5,89.26,89.35,6800.0,68.9069,68.984,68.799,68.8684,6800.0
2009-10-06 10:10:00,89.43,89.46,89.18,89.29,6500.0,68.93,68.9531,68.7373,68.8221,6500.0
2009-10-06 10:15:00,89.3,89.45,89.3,89.45,3300.0,68.8298,68.9454,68.8298,68.9454,3300.0
2009-10-06 10:20:00,89.43,89.56,89.37,89.53,5000.0,68.93,69.0302,68.8838,69.0071,5000.0
2009-10-06 10:25:00,89.54,89.54,89.27,89.27,6100.0,69.0148,69.0148,68.8067,68.8067,6100.0
2009-10-06 10:30:00,89.26,89.32,89.08,89.18,7700.0,68.799,68.8452,68.6602,68.7373,7700.0
2009-10-06 10:35:00,89.14,89.26,89.1,89.26,3000.0,68.7065,68.799,68.6757,68.799,3000.0
2009-10-06 10:40:00,89.26,89.62,89.16,89.58,10500.0,68.799,69.0765,68.7219,69.0456,10500.0
2009-10-06 10:45:00,89.56,89.61,89.53,89.56,3600.0,69.0302,69.0688,69.0071,69.0302,3600.0
2009-10-06 10:50:00,89.52,89.63,89.39,89.63,9900.0,68.9994,69.0842,68.8992,69.0842,9900.0
2009-10-06 10:55:00,89.65,89.65,89.52,89.57,1300.0,69.0996,69.0996,68.9994,69.0379,1300.0
2009-10-06 11:00:00,89.53,89.53,89.42,89.48,4600.0,69.0071,69.0071,68.9223,68.9686,4600.0
2009-10-06 11:05:00,89.51,89.77,89.5,89.75,17300.0,68.9917,69.1921,68.984,69.1767,17300.0
2009-10-06 11:10:00,89.79,89.84,89.75,89.75,2500.0,69.2075,69.246,69.1767,69.1767,2500.0
2009-10-06 11:15:00,89.78,89.83,89.72,89.72,4300.0,69.1998,69.2383,69.1535,69.1535,4300.0
2009-10-06 11:20:00,89.67,89.69,89.6,89.62,13100.0,69.115,69.1304,69.061,69.0765,13100.0
2009-10-06 11:25:00,89.65,89.71,89.6,89.6,5700.0,69.0996,69.1458,69.061,69.061,5700.0
2009-10-06 11:30:00,89.57,89.65,89.54,89.54,5500.0,69.0379,69.0996,69.0148,69.0148,5500.0
2009-10-06 11:35:00,89.49,89.6,89.49,89.54,2400.0,68.9763,69.061,68.9763,69.0148,2400.0
2009-10-06 11:40:00,89.5,89.53,89.44,89.51,3600.0,68.984,69.0071,68.9377,68.9917,3600.0
2009-10-06 11:45:00,89.41,89.5,89.35,89.36,4300.0,68.9146,68.984,68.8684,68.8761,4300.0
2009-10-06 11:50:00,89.4,89.46,89.27,89.42,14000.0,68.9069,68.9531,68.8067,68.9223,14000.0
2009-10-06 11:55:00,89.35,89.39,89.35,89.39,1900.0,68.8684,68.8992,68.8684,68.8992,1900.0
2009-10-06 12:00:00,89.37,89.52,89.37,89.47,5900.0,68.8838,68.9994,68.8838,68.9608,5900.0
2009-10-06 12:05:00,89.49,89.52,89.46,89.52,1500.0,68.9763,68.9994,68.9531,68.9994,1500.0
2009-10-06 12:10:00,89.45,89.45,89.39,89.42,1400.0,68.9454,68.9454,68.8992,68.9223,1400.0
2009-10-06 12:15:00,89.42,89.51,89.41,89.51,2500.0,68.9223,68.9917,68.9146,68.9917,2500.0
2009-10-06 12:20:00,89.51,89.56,89.48,89.54,3600.0,68.9917,69.0302,68.9686,69.0148,3600.0
2009-10-06 12:25:00,89.52,89.54,89.44,89.45,2000.0,68.9994,69.0148,68.9377,68.9454,2000.0
2009-10-06 12:30:00,89.46,89.52,89.4,89.4,5100.0,68.9531,68.9994,68.9069,68.9069,5100.0
2009-10-06 12:35:00,89.45,89.51,89.41,89.41,3300.0,68.9454,68.9917,68.9146,68.9146,3300.0
2009-10-06 12:40:00,89.42,89.52,89.41,89.46,1400.0,68.9223,68.9994,68.9146,68.9531,1400.0
2009-10-06 12:45:00,89.44,89.44,89.31,89.32,6100.0,68.9377,68.9377,68.8375,68.8452,6100.0
2009-10-06 12:50:00,89.26,89.3,89.2,89.27,4800.0,68.799,68.8298,68.7527,68.8067,4800.0
2009-10-06 12:55:00,89.27,89.29,89.19,89.19,3600.0,68.8067,68.8221,68.745,68.745,3600.0
2009-10-06 13:00:00,89.16,89.18,89.12,89.18,1500.0,68.7219,68.7373,68.6911,68.7373,1500.0
2009-10-06 13:05:00,89.19,89.19,89.04,89.11,10200.0,68.745,68.745,68.6294,68.6834,10200.0
2009-10-06 13:10:00,89.13,89.26,89.09,89.18,6200.0,68.6988,68.799,68.668,68.7373,6200.0
2009-10-06 13:15:00,89.21,89.27,89.16,89.26,5800.0,68.7604,68.8067,68.7219,68.799,5800.0
2009-10-06 13:20:00,89.27,89.29,89.16,89.2,3200.0,68.8067,68.8221,68.7219,68.7527,3200.0
2009-10-06 13:25:00,89.19,89.19,89.16,89.18,2700.0,68.745,68.745,68.7219,68.7373,2700.0
2009-10-06 13:30:00,89.19,89.21,89.11,89.21,7200.0,68.745,68.7604,68.6834,68.7604,7200.0
2009-10-06 13:35:00,89.22,89.24,89.21,89.24,1300.0,68.7682,68.7836,68.7604,68.7836,1300.0
2009-10-06 13:40:00,89.19,89.19,88.92,88.97,6300.0,68.745,68.745,68.5369,68.5755,6300.0
2009-10-06 13:45:00,88.94,89.08,88.94,89.05,4200.0,68.5523,68.6602,68.5523,68.6371,4200.0
2009-10-06 13:50:00,89.01,89.01,88.75,88.78,4900.0,68.6063,68.6063,68.4059,68.429,4900.0
2009-10-06 13:55:00,88.79,89.06,88.79,88.94,3300.0,68.4367,68.6448,68.4367,68.5523,3300.0
2009-10-06 14:00:00,88.93,88.97,88.75,88.76,4400.0,68.5446,68.5755,68.4059,68.4136,4400.0
2009-10-06 14:05:00,88.72,88.84,88.69,88.74,8800.0,68.3828,68.4753,68.3596,68.3982,8800.0
2009-10-06 14:10:00,88.74,88.95,88.69,88.93,2200.0,68.3982,68.56,68.3596,68.5446,2200.0
2009-10-06 14:15:00,88.91,88.92,88.72,88.72,4200.0,68.5292,68.5369,68.3828,68.3828,4200.0
2009-10-06 14:20:00,88.75,88.8,88.44,88.57,14600.0,68.4059,68.4444,68.167,68.2672,14600.0
2009-10-06 14:25:00,88.62,88.62,88.45,88.53,7700.0,68.3057,68.3057,68.1747,68.2363,7700.0
2009-10-06 14:30:00,88.5,88.63,88.4,88.63,4600.0,68.2132,68.3134,68.1361,68.3134,4600.0
2009-10-06 14:35:00,88.61,88.75,88.48,88.75,11500.0,68.298,68.4059,68.1978,68.4059,11500.0
2009-10-06 14:40:00,88.79,88.8,88.72,88.75,2300.0,68.4367,68.4444,68.3828,68.4059,2300.0
2009-10-06 14:45:00,88.74,88.84,88.74,88.81,6500.0,68.3982,68.4753,68.3982,68.4521,6500.0
2009-10-06 14:50:00,88.82,88.87,88.75,88.79,2500.0,68.4598,68.4984,68.4059,68.4367,2500.0
2009-10-06 14:55:00,88.74,88.81,88.72,88.76,7600.0,68.3982,68.4521,68.3828,68.4136,7600.0
2009-10-06 15:00:00,88.73,88.75,88.66,88.68,4100.0,68.3905,68.4059,68.3365,68.3519,4100.0
2009-10-06 15:05:00,88.68,89.01,88.68,88.92,10800.0,68.3519,68.6063,68.3519,68.5369,10800.0
2009-10-06 15:10:00,88.92,89.11,88.86,88.95,24100.0,68.5369,68.6834,68.4907,68.56,24100.0
2009-10-06 15:15:00,88.95,88.99,88.85,88.99,10900.0,68.56,68.5909,68.483,68.5909,10900.0
2009-10-06 15:20:00,88.98,89.07,88.82,88.93,7400.0,68.5832,68.6525,68.4598,68.5446,7400.0
2009-10-06 15:25:00,88.91,89.01,88.82,88.9,14900.0,68.5292,68.6063,68.4598,68.5215,14900.0
2009-10-06 15:30:00,88.9,88.99,88.81,88.9,10700.0,68.5215,68.5909,68.4521,68.5215,10700.0
2009-10-06 15:35:00,88.89,88.9,88.72,88.72,11600.0,68.5138,68.5215,68.3828,68.3828,11600.0
2009-10-06 15:40:00,88.74,88.74,88.48,88.52,16500.0,68.3982,68.3982,68.1978,68.2286,16500.0
2009-10-06 15:45:00,88.52,88.68,88.43,88.5,17800.0,68.2286,68.3519,68.1592,68.2132,17800.0
2009-10-06 15:50:00,88.51,88.67,88.45,88.55,15400.0,68.2209,68.3442,68.1747,68.2517,15400.0
2009-10-06 15:55:00,88.55,88.61,88.47,88.59,21600.0,68.2517,68.298,68.1901,68.2826,21600.0
2009-10-07 09:30:00,88.2,88.21,87.82,87.96,7600.0,67.982,67.9897,67.6891,67.797,7600.0
2009-10-07 09:35:00,88.09,88.4,88.09,88.37,3600.0,67.8972,68.1361,67.8972,68.113,3600.0
2009-10-07 09:40:00,88.24,88.24,88.11,88.21,1800.0,68.0128,68.0128,67.9126,67.9897,1800.0
2009-10-07 09:45:00,88.19,88.27,87.79,87.91,11400.0,67.9743,68.0359,67.666,67.7584,11400.0
2009-10-07 09:50:00,87.93,88.28,87.93,88.1,10500.0,67.7739,68.0436,67.7739,67.9049,10500.0
2009-10-07 09:55:00,88.09,88.3,88.05,88.07,8200.0,67.8972,68.059,67.8664,67.8818,8200.0
2009-10-07 10:00:00,88.08,88.16,87.96,88.08,8300.0,67.8895,67.9511,67.797,67.8895,8300.0
2009-10-07 10:05:00,88.15,88.23,88.09,88.23,2800.0,67.9434,68.0051,67.8972,68.0051,2800.0
2009-10-07 10:10:00,88.26,88.43,88.26,88.38,7600.0,68.0282,68.1592,68.0282,68.1207,7600.0
2009-10-07 10:15:00,88.32,88.5,88.3,88.4,11900.0,68.0745,68.2132,68.059,68.1361,11900.0
2009-10-07 10:20:00,88.4,88.46,88.24,88.24,6200.0,68.1361,68.1824,68.0128,68.0128,6200.0
2009-10-07 10:25:00,88.29,88.29,88.17,88.26,6300.0,68.0513,68.0513,67.9588,68.0282,6300.0
2009-10-07 10:30:00,88.21,88.25,87.91,88.0,12000.0,67.9897,68.0205,67.7584,67.8278,12000.0
2009-10-07 10:35:00,88.11,88.17,87.99,88.15,4200.0,67.9126,67.9588,67.8201,67.9434,4200.0
2009-10-07 10:40:00,88.15,88.15,88.04,88.11,2200.0,67.9434,67.9434,67.8586,67.9126,2200.0
2009-10-07 10:45:00,88.11,88.14,87.94,88.0,1900.0,67.9126,67.9357,67.7816,67.8278,1900.0
2009-10-07 10:50:00,87.97,88.2,87.94,88.15,3300.0,67.8047,67.982,67.7816,67.9434,3300.0
2009-10-07 10:55:00,88.16,88.22,88.13,88.19,2500.0,67.9511,67.9974,67.928,67.9743,2500.0
2009-10-07 11:00:00,88.2,88.4,88.2,88.33,3100.0,67.982,68.1361,67.982,68.0822,3100.0
2009-10-07 11:05:00,88.35,88.37,88.23,88.29,20800.0,68.0976,68.113,68.0051,68.0513,20800.0
2009-10-07 11:10:00,88.23,88.32,88.21,88.29,8000.0,68.0051,68.0745,67.9897,68.0513,8000.0
2009-10-07 11:15:00,88.3,88.3,88.25,88.3,9500.0,68.059,68.059,68.0205,68.059,9500.0
2009-10-07 11:20:00,88.31,88.33,88.29,88.3,4000.0,68.0668,68.0822,68.0513,68.059,4000.0
2009-10-07 11:25:00,88.29,88.34,88.21,88.32,4800.0,68.0513,68.0899,67.9897,68.0745,4800.0
2009-10-07 11:30:00,88.29,88.29,88.24,88.24,2100.0,68.0513,68.0513,68.0128,68.0128,2100.0
2009-10-07 11:35:00,88.28,88.3,88.2,88.25,3200.0,68.0436,68.059,67.982,68.0205,3200.0
2009-10-07 11:40:00,88.26,88.3,88.24,88.3,6600.0,68.0282,68.059,68.0128,68.059,6600.0
2009-10-07 11:45:00,88.29,88.4,88.17,88.33,5000.0,68.0513,68.1361,67.9588,68.0822,5000.0
2009-10-07 11:50:00,88.33,88.38,88.26,88.28,2200.0,68.0822,68.1207,68.0282,68.0436,2200.0
2009-10-07 11:55:00,88.23,88.26,88.16,88.24,4200.0,68.0051,68.0282,67.9511,68.0128,4200.0
2009-10-07 12:00:00,88.12,88.25,88.12,88.25,2900.0,67.9203,68.0205,67.9203,68.0205,2900.0
2009-10-07 12:05:00,88.2,88.25,88.2,88.25,1100.0,67.982,68.0205,67.982,68.0205,1100.0
2009-10-07 12:10:00,88.28,88.28,88.23,88.23,900.0,68.0436,68.0436,68.0051,68.0051,900.0
2009-10-07 12:15:00,88.26,88.26,88.2,88.21,1500.0,68.0282,68.0282,67.982,67.9897,1500.0
2009-10-07 12:20:00,88.25,88.25,88.11,88.23,5200.0,68.0205,68.0205,67.9126,68.0051,5200.0
2009-10-07 12:25:00,88.29,88.29,88.26,88.27,500.0,68.0513,68.0513,68.0282,68.0359,500.0
2009-10-07 12:30:00,88.31,88.31,88.15,88.19,4200.0,68.0668,68.0668,67.9434,67.9743,4200.0
2009-10-07 12:35:00,88.21,88.29,88.15,88.19,3900.0,67.9897,68.0513,67.9434,67.9743,3900.0
2009-10-07 12:40:00,88.16,88.16,88.12,88.12,500.0,67.9511,67.9511,67.9203,67.9203,500.0
2009-10-07 12:45:00,88.14,88.14,88.01,88.04,6000.0,67.9357,67.9357,67.8355,67.8586,6000.0
2009-10-07 12:50:00,88.09,88.25,88.09,88.23,2100.0,67.8972,68.0205,67.8972,68.0051,2100.0
2009-10-07 12:55:00,88.27,88.3,88.26,88.28,4000.0,68.0359,68.059,68.0282,68.0436,4000.0
2009-10-07 13:00:00,88.26,88.3,88.26,88.3,1400.0,68.0282,68.059,68.0282,68.059,1400.0
2009-10-07 13:05:00,88.2,88.2,88.02,88.15,6400.0,67.982,67.982,67.8432,67.9434,6400.0
2009-10-07 13:10:00,88.15,88.23,88.14,88.23,2100.0,67.9434,68.0051,67.9357,68.0051,2100.0
2009-10-07 13:15:00,88.25,88.29,88.2,88.29,2900.0,68.0205,68.0513,67.982,68.0513,2900.0
2009-10-07 13:20:00,88.3,88.31,88.17,88.21,4200.0,68.059,68.0668,67.9588,67.9897,4200.0
2009-10-07 13:25:00,88.21,88.3,88.21,88.29,1700.0,67.9897,68.059,67.9897,68.0513,1700.0
2009-10-07 13:30:00,88.28,88.28,88.17,88.2,1600.0,68.0436,68.0436,67.9588,67.982,1600.0
2009-10-07 13:35:00,88.21,88.24,88.21,88.22,1800.0,67.9897,68.0128,67.9897,67.9974,1800.0
2009-10-07 13:40:00,88.24,88.25,88.22,88.24,4100.0,68.0128,68.0205,67.9974,68.0128,4100.0
2009-10-07 13:45:00,88.25,88.25,88.08,88.09,3800.0,68.0205,68.0205,67.8895,67.8972,3800.0
2009-10-07 13:50:00,88.11,88.16,88.08,88.13,3000.0,67.9126,67.9511,67.8895,67.928,3000.0
2009-10-07 13:55:00,88.13,88.13,88.05,88.13,2300.0,67.928,67.928,67.8664,67.928,2300.0
2009-10-07 14:00:00,88.13,88.13,88.03,88.07,3400.0,67.928,67.928,67.8509,67.8818,3400.0
2009-10-07 14:05:00,88.07,88.13,88.0,88.12,4200.0,67.8818,67.928,67.8278,67.9203,4200.0
2009-10-07 14:10:00,88.12,88.12,87.91,88.0,9100.0,67.9203,67.9203,67.7584,67.8278,9100.0
2009-10-07 14:15:00,87.99,88.06,87.9,88.05,5400.0,67.8201,67.8741,67.7507,67.8664,5400.0
2009-10-07 14:20:00,88.03,88.07,87.83,87.84,11400.0,67.8509,67.8818,67.6968,67.7045,11400.0
2009-10-07 14:25:00,87.83,87.97,87.83,87.97,3800.0,67.6968,67.8047,67.6968,67.8047,3800.0
2009-10-07 14:30:00,87.95,87.95,87.91,87.93,2000.0,67.7893,67.7893,67.7584,67.7739,2000.0
2009-10-07 14:35:00,87.91,88.0,87.9,87.96,3600.0,67.7584,67.8278,67.7507,67.797,3600.0
2009-10-07 14:40:00,87.99,87.99,87.86,87.88,6900.0,67.8201,67.8201,67.7199,67.7353,6900.0
2009-10-07 14:45:00,87.88,88.04,87.84,87.94,11300.0,67.7353,67.8586,67.7045,67.7816,11300.0
2009-10-07 14:50:00,87.94,88.01,87.8,87.86,16000.0,67.7816,67.8355,67.6737,67.7199,16000.0
2009-10-07 14:55:00,87.82,87.91,87.78,87.78,7200.0,67.6891,67.7584,67.6582,67.6582,7200.0
2009-10-07 15:00:00,87.83,87.84,87.71,87.84,9600.0,67.6968,67.7045,67.6043,67.7045,9600.0
2009-10-07 15:05:00,87.88,87.96,87.81,87.91,10300.0,67.7353,67.797,67.6814,67.7584,10300.0
2009-10-07 15:10:00,87.91,88.06,87.89,88.05,12000.0,67.7584,67.8741,67.743,67.8664,12000.0
2009-10-07 15:15:00,88.01,88.02,87.86,88.02,9200.0,67.8355,67.8432,67.7199,67.8432,9200.0
2009-10-07 15:20:00,88.02,88.05,87.91,88.01,13900.0,67.8432,67.8664,67.7584,67.8355,13900.0
2009-10-07 15:25:00,88.02,88.2,88.0,88.07,18500.0,67.8432,67.982,67.8278,67.8818,18500.0
2009-10-07 15:30:00,88.11,88.14,88.03,88.12,10000.0,67.9126,67.9357,67.8509,67.9203,10000.0
2009-10-07 15:35:00,88.12,88.22,88.11,88.15,6900.0,67.9203,67.9974,67.9126,67.9434,6900.0
2009-10-07 15:40:00,88.16,88.25,88.05,88.08,14500.0,67.9511,68.0205,67.8664,67.8895,14500.0
2009-10-07 15:45:00,88.12,88.21,88.1,88.12,12600.0,67.9203,67.9897,67.9049,67.9203,12600.0
2009-10-07 15:50:00,88.14,88.23,88.08,88.21,12300.0,67.9357,68.0051,67.8895,67.9897,12300.0
2009-10-07 15:55:00,88.19,88.21,88.12,88.21,16100.0,67.9743,67.9897,67.9203,67.9897,16100.0
2009-10-08 09:30:00,88.44,88.83,88.44,88.83,8300.0,68.167,68.4676,68.167,68.4676,8300.0
2009-10-08 09:35:00,88.75,89.48,88.72,89.41,7700.0,68.4059,68.9686,68.3828,68.9146,7700.0
2009-10-08 09:40:00,89.47,89.57,89.36,89.37,6800.0,68.9608,69.0379,68.8761,68.8838,6800.0
2009-10-08 09:45:00,89.31,89.4,89.06,89.14,4300.0,68.8375,68.9069,68.6448,68.7065,4300.0
2009-10-08 09:50:00,89.13,89.13,88.74,88.88,4800.0,68.6988,68.6988,68.3982,68.5061,4800.0
2009-10-08 09:55:00,88.94,89.05,88.94,89.01,600.0,68.5523,68.6371,68.5523,68.6063,600.0
2009-10-08 10:00:00,88.95,89.01,88.6,88.9,7900.0,68.56,68.6063,68.2903,68.5215,7900.0
2009-10-08 10:05:00,88.87,88.88,88.55,88.88,4800.0,68.4984,68.5061,68.2517,68.5061,4800.0
2009-10-08 10:10:00,88.85,89.23,88.83,89.19,7000.0,68.483,68.7759,68.4676,68.745,7000.0
2009-10-08 10:15:00,89.2,89.32,89.17,89.17,16900.0,68.7527,68.8452,68.7296,68.7296,16900.0
2009-10-08 10:20:00,89.18,89.31,88.94,89.31,4600.0,68.7373,68.8375,68.5523,68.8375,4600.0
2009-10-08 10:25:00,89.36,89.36,89.22,89.32,3300.0,68.8761,68.8761,68.7682,68.8452,3300.0
2009-10-08 10:30:00,89.32,89.52,89.2,89.52,4900.0,68.8452,68.9994,68.7527,68.9994,4900.0
2009-10-08 10:35:00,89.48,89.56,89.46,89.56,2800.0,68.9686,69.0302,68.9531,69.0302,2800.0
2009-10-08 10:40:00,89.55,89.55,89.43,89.48,2800.0,69.0225,69.0225,68.93,68.9686,2800.0
2009-10-08 10:45:00,89.48,89.5,89.44,89.44,3900.0,68.9686,68.984,68.9377,68.9377,3900.0
2009-10-08 10:50:00,89.33,89.41,89.33,89.41,3300.0,68.8529,68.9146,68.8529,68.9146,3300.0
2009-10-08 10:55:00,89.4,89.5,89.37,89.37,3100.0,68.9069,68.984,68.8838,68.8838,3100.0
2009-10-08 11:00:00,89.42,89.5,89.35,89.35,4900.0,68.9223,68.984,68.8684,68.8684,4900.0
2009-10-08 11:05:00,89.35,89.43,89.28,89.43,5300.0,68.8684,68.93,68.8144,68.93,5300.0
2009-10-08 11:10:00,89.43,89.54,89.4,89.46,4500.0,68.93,69.0148,68.9069,68.9531,4500.0
2009-10-08 11:15:00,89.45,89.7,89.42,89.63,14700.0,68.9454,69.1381,68.9223,69.0842,14700.0
2009-10-08 11:20:00,89.67,90.0,89.61,89.86,8700.0,69.115,69.3694,69.0688,69.2614,8700.0
2009-10-08 11:25:00,89.82,89.83,89.72,89.74,4600.0,69.2306,69.2383,69.1535,69.169,4600.0
2009-10-08 11:30:00,89.79,89.83,89.73,89.79,4700.0,69.2075,69.2383,69.1612,69.2075,4700.0
2009-10-08 11:35:00,89.81,89.82,89.71,89.79,5300.0,69.2229,69.2306,69.1458,69.2075,5300.0
2009-10-08 11:40:00,89.76,89.76,89.57,89.61,8100.0,69.1844,69.1844,69.0379,69.0688,8100.0
2009-10-08 11:45:00,89.6,89.73,89.6,89.62,12700.0,69.061,69.1612,69.061,69.0765,12700.0
2009-10-08 11:50:00,89.67,89.83,89.67,89.81,3400.0,69.115,69.2383,69.115,69.2229,3400.0
2009-10-08 11:55:00,89.87,89.87,89.74,89.82,4300.0,69.2692,69.2692,69.169,69.2306,4300.0
2009-10-08 12:00:00,89.85,89.86,89.57,89.59,10300.0,69.2537,69.2614,69.0379,69.0533,10300.0
2009-10-08 12:05:00,89.6,89.62,89.43,89.49,7300.0,69.061,69.0765,68.93,68.9763,7300.0
2009-10-08 12:10:00,89.57,89.75,89.57,89.75,2100.0,69.0379,69.1767,69.0379,69.1767,2100.0
2009-10-08 12:15:00,89.73,89.76,89.58,89.6,15500.0,69.1612,69.1844,69.0456,69.061,15500.0
2009-10-08 12:20:00,89.59,89.74,89.59,89.72,3900.0,69.0533,69.169,69.0533,69.1535,3900.0
2009-10-08 12:25:00,89.75,89.89,89.73,89.88,2200.0,69.1767,69.2846,69.1612,69.2769,2200.0
2009-10-08 12:30:00,89.9,89.95,89.82,89.86,5300.0,69.2923,69.3308,69.2306,69.2614,5300.0
2009-10-08 12:35:00,89.78,89.86,89.78,89.78,1700.0,69.1998,69.2614,69.1998,69.1998,1700.0
2009-10-08 12:40:00,89.78,89.79,89.7,89.76,2700.0,69.1998,69.2075,69.1381,69.1844,2700.0
2009-10-08 12:45:00,89.75,89.8,89.59,89.59,11300.0,69.1767,69.2152,69.0533,69.0533,11300.0
2009-10-08 12:50:00,89.59,89.68,89.56,89.64,2600.0,69.0533,69.1227,69.0302,69.0919,2600.0
2009-10-08 12:55:00,89.63,89.69,89.63,89.69,4200.0,69.0842,69.1304,69.0842,69.1304,4200.0
2009-10-08 13:00:00,89.66,89.67,89.59,89.62,4500.0,69.1073,69.115,69.0533,69.0765,4500.0
2009-10-08 13:05:00,89.59,89.6,89.47,89.49,3400.0,69.0533,69.061,68.9608,68.9763,3400.0
2009-10-08 13:10:00,89.5,89.5,89.3,89.37,3800.0,68.984,68.984,68.8298,68.8838,3800.0
2009-10-08 13:15:00,89.34,89.54,89.27,89.52,10100.0,68.8606,69.0148,68.8067,68.9994,10100.0
2009-10-08 13:20:00,89.55,89.66,89.48,89.62,7400.0,69.0225,69.1073,68.9686,69.0765,7400.0
2009-10-08 13:25:00,89.62,89.62,89.56,89.58,2600.0,69.0765,69.0765,69.0302,69.0456,2600.0
2009-10-08 13:30:00,89.59,89.63,89.43,89.48,5000.0,69.0533,69.0842,68.93,68.9686,5000.0
2009-10-08 13:35:00,89.45,89.59,89.35,89.38,5500.0,68.9454,69.0533,68.8684,68.8915,5500.0
2009-10-08 13:40:00,89.46,89.62,89.46,89.48,17400.0,68.9531,69.0765,68.9531,68.9686,17400.0
2009-10-08 13:45:00,89.54,89.56,89.49,89.49,3400.0,69.0148,69.0302,68.9763,68.9763,3400.0
2009-10-08 13:50:00,89.47,89.59,89.47,89.54,2700.0,68.9608,69.0533,68.9608,69.0148,2700.0
2009-10-08 13:55:00,89.47,89.57,89.47,89.55,2400.0,68.9608,69.0379,68.9608,69.0225,2400.0
2009-10-08 14:00:00,89.57,89.57,89.51,89.52,2900.0,69.0379,69.0379,68.9917,68.9994,2900.0
2009-10-08 14:05:00,89.54,89.62,89.53,89.59,6000.0,69.0148,69.0765,69.0071,69.0533,6000.0
2009-10-08 14:10:00,89.56,89.62,89.47,89.48,5200.0,69.0302,69.0765,68.9608,68.9686,5200.0
2009-10-08 14:15:00,89.48,89.52,89.45,89.45,2200.0,68.9686,68.9994,68.9454,68.9454,2200.0
2009-10-08 14:20:00,89.48,89.6,89.42,89.47,6400.0,68.9686,69.061,68.9223,68.9608,6400.0
2009-10-08 14:25:00,89.45,89.52,89.36,89.5,6900.0,68.9454,68.9994,68.8761,68.984,6900.0
2009-10-08 14:30:00,89.47,89.52,89.4,89.52,9200.0,68.9608,68.9994,68.9069,68.9994,9200.0
2009-10-08 14:35:00,89.52,89.52,89.5,89.51,1500.0,68.9994,68.9994,68.984,68.9917,1500.0
2009-10-08 14:40:00,89.5,89.54,89.41,89.54,8000.0,68.984,69.0148,68.9146,69.0148,8000.0
2009-10-08 14:45:00,89.54,89.66,89.54,89.64,3700.0,69.0148,69.1073,69.0148,69.0919,3700.0
2009-10-08 14:50:00,89.62,89.64,89.47,89.5,4900.0,69.0765,69.0919,68.9608,68.984,4900.0
2009-10-08 14:55:00,89.49,89.54,89.49,89.53,4200.0,68.9763,69.0148,68.9763,69.0071,4200.0
2009-10-08 15:00:00,89.51,89.75,89.51,89.66,12100.0,68.9917,69.1767,68.9917,69.1073,12100.0
2009-10-08 15:05:00,89.66,89.67,89.58,89.6,8900.0,69.1073,69.115,69.0456,69.061,8900.0
2009-10-08 15:10:00,89.64,89.64,89.45,89.45,10600.0,69.0919,69.0919,68.9454,68.9454,10600.0
2009-10-08 15:15:00,89.46,89.54,89.46,89.54,6700.0,68.9531,69.0148,68.9531,69.0148,6700.0
2009-10-08 15:20:00,89.54,89.65,89.53,89.58,9600.0,69.0148,69.0996,69.0071,69.0456,9600.0
2009-10-08 15:25:00,89.57,89.59,89.46,89.52,6500.0,69.0379,69.0533,68.9531,68.9994,6500.0
2009-10-08 15:30:00,89.49,89.62,89.42,89.46,24900.0,68.9763,69.0765,68.9223,68.9531,24900.0
2009-10-08 15:35:00,89.44,89.47,89.23,89.29,16200.0,68.9377,68.9608,68.7759,68.8221,16200.0
2009-10-08 15:40:00,89.28,89.34,89.25,89.26,11900.0,68.8144,68.8606,68.7913,68.799,11900.0
2009-10-08 15:45:00,89.31,89.35,89.24,89.26,29900.0,68.8375,68.8684,68.7836,68.799,29900.0
2009-10-08 15:50:00,89.28,89.34,89.17,89.2,19400.0,68.8144,68.8606,68.7296,68.7527,19400.0
2009-10-08 15:55:00,89.2,89.36,89.09,89.34,16600.0,68.7527,68.8761,68.668,68.8606,16600.0
2009-10-09 09:30:00,89.29,89.89,89.29,89.89,10400.0,68.8221,69.2846,68.8221,69.2846,10400.0
2009-10-09 09:35:00,89.8,89.8,89.55,89.61,3200.0,69.2152,69.2152,69.0225,69.0688,3200.0
2009-10-09 09:40:00,89.71,89.93,89.71,89.89,17700.0,69.1458,69.3154,69.1458,69.2846,17700.0
2009-10-09 09:45:00,89.94,89.99,89.89,89.99,7400.0,69.3231,69.3616,69.2846,69.3616,7400.0
2009-10-09 09:50:00,89.94,90.07,89.94,90.03,15500.0,69.3231,69.4233,69.3231,69.3925,15500.0
2009-10-09 09:55:00,90.02,90.18,90.02,90.13,11400.0,69.3848,69.5081,69.3848,69.4696,11400.0
2009-10-09 10:00:00,90.12,90.16,89.92,89.95,8200.0,69.4618,69.4927,69.3077,69.3308,8200.0
2009-10-09 10:05:00,89.9,90.08,89.87,90.08,4800.0,69.2923,69.431,69.2692,69.431,4800.0
2009-10-09 10:10:00,90.08,90.08,90.0,90.0,5200.0,69.431,69.431,69.3694,69.3694,5200.0
2009-10-09 10:15:00,89.97,89.98,89.87,89.91,1700.0,69.3462,69.3539,69.2692,69.3,1700.0
2009-10-09 10:20:00,89.96,90.06,89.87,90.01,15500.0,69.3385,69.4156,69.2692,69.3771,15500.0
2009-10-09 10:25:00,90.01,90.08,90.0,90.0,15100.0,69.3771,69.431,69.3694,69.3694,15100.0
2009-10-09 10:30:00,90.0,90.24,90.0,90.24,7300.0,69.3694,69.5543,69.3694,69.5543,7300.0
2009-10-09 10:35:00,90.24,90.32,90.17,90.3,32500.0,69.5543,69.616,69.5004,69.6006,32500.0
2009-10-09 10:40:00,90.3,90.3,90.23,90.25,15800.0,69.6006,69.6006,69.5466,69.562,15800.0
2009-10-09 10:45:00,90.23,90.26,90.17,90.25,9100.0,69.5466,69.5698,69.5004,69.562,9100.0
2009-10-09 10:50:00,90.25,90.52,90.25,90.5,17400.0,69.562,69.7702,69.562,69.7547,17400.0
2009-10-09 10:55:00,90.49,90.71,90.46,90.65,26900.0,69.747,69.9166,69.7239,69.8704,26900.0
2009-10-09 11:00:00,90.62,90.68,90.56,90.63,7400.0,69.8472,69.8935,69.801,69.8549,7400.0
2009-10-09 11:05:00,90.63,91.2,90.63,91.18,25900.0,69.8549,70.2943,69.8549,70.2789,25900.0
2009-10-09 11:10:00,91.18,91.5,91.12,91.37,28000.0,70.2789,70.5255,70.2326,70.4253,28000.0
2009-10-09 11:15:00,91.39,91.63,91.24,91.25,18900.0,70.4407,70.6257,70.3251,70.3328,18900.0
2009-10-09 11:20:00,91.33,91.37,91.13,91.21,6300.0,70.3945,70.4253,70.2403,70.302,6300.0
2009-10-09 11:25:00,91.17,91.22,91.0,91.0,4500.0,70.2712,70.3097,70.1401,70.1401,4500.0
2009-10-09 11:30:00,91.01,91.03,90.81,90.93,6400.0,70.1478,70.1632,69.9937,70.0862,6400.0
2009-10-09 11:35:00,90.93,90.93,90.75,90.86,8800.0,70.0862,70.0862,69.9474,70.0322,8800.0
2009-10-09 11:40:00,90.88,90.89,90.72,90.79,10600.0,70.0476,70.0553,69.9243,69.9783,10600.0
2009-10-09 11:45:00,90.79,91.01,90.77,90.93,11100.0,69.9783,70.1478,69.9628,70.0862,11100.0
2009-10-09 11:50:00,90.93,91.15,90.89,91.08,7900.0,70.0862,70.2557,70.0553,70.2018,7900.0
2009-10-09 11:55:00,90.98,91.09,90.94,91.07,5200.0,70.1247,70.2095,70.0939,70.1941,5200.0
2009-10-09 12:00:00,91.02,91.12,91.0,91.07,4000.0,70.1555,70.2326,70.1401,70.1941,4000.0
2009-10-09 12:05:00,91.07,91.09,90.97,91.03,5300.0,70.1941,70.2095,70.117,70.1632,5300.0
2009-10-09 12:10:00,91.01,91.05,90.96,91.05,5100.0,70.1478,70.1787,70.1093,70.1787,5100.0
2009-10-09 12:15:00,91.0,91.02,90.9,90.9,2300.0,70.1401,70.1555,70.063,70.063,2300.0
2009-10-09 12:20:00,90.96,90.96,90.75,90.75,7500.0,70.1093,70.1093,69.9474,69.9474,7500.0
2009-10-09 12:25:00,90.75,90.85,90.73,90.85,5200.0,69.9474,70.0245,69.932,70.0245,5200.0
2009-10-09 12:30:00,90.82,90.84,90.74,90.81,2500.0,70.0014,70.0168,69.9397,69.9937,2500.0
2009-10-09 12:35:00,90.8,91.12,90.78,91.1,22300.0,69.986,70.2326,69.9706,70.2172,22300.0
2009-10-09 12:40:00,91.11,91.18,91.1,91.18,5900.0,70.2249,70.2789,70.2172,70.2789,5900.0
2009-10-09 12:45:00,91.16,91.33,91.11,91.25,8700.0,70.2634,70.3945,70.2249,70.3328,8700.0
2009-10-09 12:50:00,91.25,91.44,91.24,91.37,8200.0,70.3328,70.4793,70.3251,70.4253,8200.0
2009-10-09 12:55:00,91.36,91.36,91.21,91.24,4000.0,70.4176,70.4176,70.302,70.3251,4000.0
2009-10-09 13:00:00,91.26,91.28,91.2,91.2,3200.0,70.3405,70.3559,70.2943,70.2943,3200.0
2009-10-09 13:05:00,91.18,91.23,91.18,91.21,1300.0,70.2789,70.3174,70.2789,70.302,1300.0
2009-10-09 13:10:00,91.19,91.22,91.19,91.22,3800.0,70.2866,70.3097,70.2866,70.3097,3800.0
2009-10-09 13:15:00,91.21,91.34,91.21,91.31,5500.0,70.302,70.4022,70.302,70.3791,5500.0
2009-10-09 13:20:00,91.33,91.57,91.28,91.53,11500.0,70.3945,70.5795,70.3559,70.5486,11500.0
2009-10-09 13:25:00,91.51,91.56,91.46,91.5,5200.0,70.5332,70.5718,70.4947,70.5255,5200.0
2009-10-09 13:30:00,91.53,91.53,91.37,91.39,2500.0,70.5486,70.5486,70.4253,70.4407,2500.0
2009-10-09 13:35:00,91.37,91.38,91.24,91.26,3900.0,70.4253,70.433,70.3251,70.3405,3900.0
2009-10-09 13:40:00,91.22,91.22,91.01,91.01,8100.0,70.3097,70.3097,70.1478,70.1478,8100.0
2009-10-09 13:45:00,91.01,91.05,90.93,90.93,12100.0,70.1478,70.1787,70.0862,70.0862,12100.0
2009-10-09 13:50:00,90.93,90.93,90.84,90.86,6900.0,70.0862,70.0862,70.0168,70.0322,6900.0
2009-10-09 13:55:00,90.85,90.9,90.8,90.83,16500.0,70.0245,70.063,69.986,70.0091,16500.0
2009-10-09 14:00:00,90.85,90.88,90.71,90.74,25300.0,70.0245,70.0476,69.9166,69.9397,25300.0
2009-10-09 14:05:00,90.74,90.78,90.58,90.58,6700.0,69.9397,69.9706,69.8164,69.8164,6700.0
2009-10-09 14:10:00,90.58,90.68,90.55,90.66,14200.0,69.8164,69.8935,69.7933,69.8781,14200.0
2009-10-09 14:15:00,90.65,90.75,90.59,90.67,5600.0,69.8704,69.9474,69.8241,69.8858,5600.0
2009-10-09 14:20:00,90.69,90.75,90.65,90.66,4400.0,69.9012,69.9474,69.8704,69.8781,4400.0
2009-10-09 14:25:00,90.65,90.72,90.58,90.6,3900.0,69.8704,69.9243,69.8164,69.8318,3900.0
2009-10-09 14:30:00,90.61,90.64,90.58,90.63,3800.0,69.8395,69.8626,69.8164,69.8549,3800.0
2009-10-09 14:35:00,90.62,90.64,90.54,90.54,6000.0,69.8472,69.8626,69.7856,69.7856,6000.0
2009-10-09 14:40:00,90.54,90.69,90.53,90.61,30100.0,69.7856,69.9012,69.7779,69.8395,30100.0
2009-10-09 14:45:00,90.61,90.78,90.57,90.72,4800.0,69.8395,69.9706,69.8087,69.9243,4800.0
2009-10-09 14:50:00,90.73,90.73,90.7,90.71,2200.0,69.932,69.932,69.9089,69.9166,2200.0
2009-10-09 14:55:00,90.75,90.82,90.71,90.79,5600.0,69.9474,70.0014,69.9166,69.9783,5600.0
2009-10-09 15:00:00,90.81,90.89,90.79,90.81,41600.0,69.9937,70.0553,69.9783,69.9937,41600.0
2009-10-09 15:05:00,90.81,90.85,90.78,90.81,10700.0,69.9937,70.0245,69.9706,69.9937,10700.0
2009-10-09 15:10:00,90.84,90.95,90.77,90.9,23700.0,70.0168,70.1016,69.9628,70.063,23700.0
2009-10-09 15:15:00,90.89,90.89,90.77,90.78,56800.0,70.0553,70.0553,69.9628,69.9706,56800.0
2009-10-09 15:20:00,90.77,90.81,90.71,90.71,5900.0,69.9628,69.9937,69.9166,69.9166,5900.0
2009-10-09 15:25:00,90.72,90.84,90.69,90.79,10100.0,69.9243,70.0168,69.9012,69.9783,10100.0
2009-10-09 15:30:00,90.82,90.85,90.64,90.65,15200.0,70.0014,70.0245,69.8626,69.8704,15200.0
2009-10-09 15:35:00,90.64,90.72,90.6,90.64,28300.0,69.8626,69.9243,69.8318,69.8626,28300.0
2009-10-09 15:40:00,90.65,90.75,90.6,90.62,37500.0,69.8704,69.9474,69.8318,69.8472,37500.0
2009-10-09 15:45:00,90.65,90.66,90.5,90.61,43800.0,69.8704,69.8781,69.7547,69.8395,43800.0
2009-10-09 15:50:00,90.61,90.74,90.59,90.6,32700.0,69.8395,69.9397,69.8241,69.8318,32700.0
2009-10-09 15:55:00,90.58,90.72,90.57,90.71,96100.0,69.8164,69.9243,69.8087,69.9166,96100.0
2009-10-12 09:30:00,94.27,94.27,92.86,93.28,154400.0,72.6605,72.6605,71.5738,71.8975,154400.0
2009-10-12 09:35:00,93.31,93.4,93.01,93.1,67300.0,71.9206,71.99,71.6894,71.7587,67300.0
2009-10-12 09:40:00,93.1,93.89,92.95,93.85,30900.0,71.7587,72.3677,71.6431,72.3368,30900.0
2009-10-12 09:45:00,93.7,93.84,93.48,93.84,32900.0,72.2212,72.3291,72.0516,72.3291,32900.0
2009-10-12 09:50:00,93.86,93.89,93.72,93.82,25000.0,72.3445,72.3677,72.2366,72.3137,25000.0
2009-10-12 09:55:00,93.84,94.3,93.77,94.2,38500.0,72.3291,72.6837,72.2752,72.6066,38500.0
2009-10-12 10:00:00,94.21,94.59,94.14,94.55,50800.0,72.6143,72.9072,72.5603,72.8764,50800.0
2009-10-12 10:05:00,94.54,94.6,94.32,94.4,22900.0,72.8687,72.9149,72.6991,72.7607,22900.0
2009-10-12 10:10:00,94.4,94.43,94.16,94.18,20400.0,72.7607,72.7839,72.5758,72.5912,20400.0
2009-10-12 10:15:00,94.22,94.22,93.78,93.87,19700.0,72.622,72.622,72.2829,72.3522,19700.0
2009-10-12 10:20:00,93.87,94.11,93.79,94.08,18100.0,72.3522,72.5372,72.2906,72.5141,18100.0
2009-10-12 10:25:00,94.09,94.21,94.09,94.13,13400.0,72.5218,72.6143,72.5218,72.5526,13400.0
2009-10-12 10:30:00,94.13,94.42,94.1,94.17,23000.0,72.5526,72.7762,72.5295,72.5835,23000.0
2009-10-12 10:35:00,94.2,94.2,94.1,94.13,17900.0,72.6066,72.6066,72.5295,72.5526,17900.0
2009-10-12 10:40:00,94.15,94.25,94.12,94.15,19100.0,72.5681,72.6451,72.5449,72.5681,19100.0
2009-10-12 10:45:00,94.14,94.21,93.96,94.06,27700.0,72.5603,72.6143,72.4216,72.4987,27700.0
2009-10-12 10:50:00,94.07,94.17,94.01,94.17,9800.0,72.5064,72.5835,72.4601,72.5835,9800.0
2009-10-12 10:55:00,94.19,94.32,94.1,94.18,12000.0,72.5989,72.6991,72.5295,72.5912,12000.0
2009-10-12 11:00:00,94.13,94.17,94.05,94.06,19800.0,72.5526,72.5835,72.491,72.4987,19800.0
2009-10-12 11:05:00,94.09,94.13,94.0,94.0,24100.0,72.5218,72.5526,72.4524,72.4524,24100.0
2009-10-12 11:10:00,94.02,94.05,93.96,93.99,6400.0,72.4679,72.491,72.4216,72.4447,6400.0
2009-10-12 11:15:00,94.03,94.04,93.91,94.0,5500.0,72.4756,72.4833,72.3831,72.4524,5500.0
2009-10-12 11:20:00,94.0,94.06,93.99,94.05,24200.0,72.4524,72.4987,72.4447,72.491,24200.0
2009-10-12 11:25:00,94.07,94.08,93.94,93.97,14400.0,72.5064,72.5141,72.4062,72.4293,14400.0
2009-10-12 11:30:00,93.96,93.97,93.81,93.85,10200.0,72.4216,72.4293,72.306,72.3368,10200.0
2009-10-12 11:35:00,93.83,93.9,93.82,93.9,12800.0,72.3214,72.3754,72.3137,72.3754,12800.0
2009-10-12 11:40:00,93.88,94.0,93.79,93.79,12600.0,72.3599,72.4524,72.2906,72.2906,12600.0
2009-10-12 11:45:00,93.78,93.9,93.78,93.9,3800.0,72.2829,72.3754,72.2829,72.3754,3800.0
2009-10-12 11:50:00,93.89,93.9,93.75,93.75,15400.0,72.3677,72.3754,72.2597,72.2597,15400.0
2009-10-12 11:55:00,93.75,93.79,93.67,93.69,20300.0,72.2597,72.2906,72.1981,72.2135,20300.0
2009-10-12 12:00:00,93.7,93.73,93.69,93.73,10700.0,72.2212,72.2443,72.2135,72.2443,10700.0
2009-10-12 12:05:00,93.73,93.81,93.69,93.73,10100.0,72.2443,72.306,72.2135,72.2443,10100.0
2009-10-12 12:10:00,93.74,93.81,93.74,93.78,26200.0,72.252,72.306,72.252,72.2829,26200.0
2009-10-12 12:15:00,93.79,93.8,93.73,93.75,8700.0,72.2906,72.2983,72.2443,72.2597,8700.0
2009-10-12 12:20:00,93.74,93.89,93.74,93.78,17300.0,72.252,72.3677,72.252,72.2829,17300.0
2009-10-12 12:25:00,93.82,93.82,93.71,93.74,8400.0,72.3137,72.3137,72.2289,72.252,8400.0
2009-10-12 12:30:00,93.75,93.97,93.73,93.93,20700.0,72.2597,72.4293,72.2443,72.3985,20700.0
2009-10-12 12:35:00,93.91,93.98,93.89,93.9,33900.0,72.3831,72.437,72.3677,72.3754,33900.0
2009-10-12 12:40:00,93.95,93.96,93.93,93.95,2900.0,72.4139,72.4216,72.3985,72.4139,2900.0
2009-10-12 12:45:00,93.95,93.96,93.92,93.92,11400.0,72.4139,72.4216,72.3908,72.3908,11400.0
2009-10-12 12:50:00,93.92,93.94,93.83,93.87,10200.0,72.3908,72.4062,72.3214,72.3522,10200.0
2009-10-12 12:55:00,93.87,93.92,93.86,93.87,12600.0,72.3522,72.3908,72.3445,72.3522,12600.0
2009-10-12 13:00:00,93.85,93.85,93.77,93.77,6900.0,72.3368,72.3368,72.2752,72.2752,6900.0
2009-10-12 13:05:00,93.75,93.8,93.75,93.8,6100.0,72.2597,72.2983,72.2597,72.2983,6100.0
2009-10-12 13:10:00,93.81,93.9,93.81,93.83,13100.0,72.306,72.3754,72.306,72.3214,13100.0
2009-10-12 13:15:00,93.83,93.85,93.74,93.75,18500.0,72.3214,72.3368,72.252,72.2597,18500.0
2009-10-12 13:20:00,93.74,93.74,93.64,93.67,17000.0,72.252,72.252,72.175,72.1981,17000.0
2009-10-12 13:25:00,93.68,93.69,93.53,93.59,10200.0,72.2058,72.2135,72.0902,72.1364,10200.0
2009-10-12 13:30:00,93.58,93.74,93.52,93.69,11000.0,72.1287,72.252,72.0825,72.2135,11000.0
2009-10-12 13:35:00,93.69,93.73,93.63,93.65,12400.0,72.2135,72.2443,72.1673,72.1827,12400.0
2009-10-12 13:40:00,93.67,93.72,93.65,93.66,14600.0,72.1981,72.2366,72.1827,72.1904,14600.0
2009-10-12 13:45:00,93.67,93.71,93.6,93.6,11000.0,72.1981,72.2289,72.1441,72.1441,11000.0
2009-10-12 13:50:00,93.6,93.66,93.6,93.6,14100.0,72.1441,72.1904,72.1441,72.1441,14100.0
2009-10-12 13:55:00,93.6,93.61,93.44,93.44,22700.0,72.1441,72.1518,72.0208,72.0208,22700.0
2009-10-12 14:00:00,93.44,93.67,93.4,93.64,21300.0,72.0208,72.1981,71.99,72.175,21300.0
2009-10-12 14:05:00,93.68,93.76,93.65,93.68,28700.0,72.2058,72.2675,72.1827,72.2058,28700.0
2009-10-12 14:10:00,93.65,93.66,93.6,93.6,18100.0,72.1827,72.1904,72.1441,72.1441,18100.0
2009-10-12 14:15:00,93.61,93.61,93.33,93.37,31300.0,72.1518,72.1518,71.936,71.9669,31300.0
2009-10-12 14:20:00,93.42,93.42,93.14,93.24,33200.0,72.0054,72.0054,71.7896,71.8667,33200.0
2009-10-12 14:25:00,93.24,93.33,93.16,93.23,32400.0,71.8667,71.936,71.805,71.8589,32400.0
2009-10-12 14:30:00,93.22,93.24,92.98,93.05,23500.0,71.8512,71.8667,71.6663,71.7202,23500.0
2009-10-12 14:35:00,93.07,93.07,92.84,92.91,19700.0,71.7356,71.7356,71.5583,71.6123,19700.0
2009-10-12 14:40:00,92.97,93.1,92.93,92.98,15100.0,71.6585,71.7587,71.6277,71.6663,15100.0
2009-10-12 14:45:00,93.0,93.0,92.95,93.0,10400.0,71.6817,71.6817,71.6431,71.6817,10400.0
2009-10-12 14:50:00,92.98,93.18,92.98,93.16,20200.0,71.6663,71.8204,71.6663,71.805,20200.0
2009-10-12 14:55:00,93.16,93.16,92.9,93.04,24700.0,71.805,71.805,71.6046,71.7125,24700.0
2009-10-12 15:00:00,93.04,93.05,92.95,92.96,15100.0,71.7125,71.7202,71.6431,71.6508,15100.0
2009-10-12 15:05:00,92.97,93.0,92.95,92.99,14700.0,71.6585,71.6817,71.6431,71.674,14700.0
2009-10-12 15:10:00,93.0,93.04,92.97,92.98,21400.0,71.6817,71.7125,71.6585,71.6663,21400.0
2009-10-12 15:15:00,93.0,93.16,92.98,92.99,63000.0,71.6817,71.805,71.6663,71.674,63000.0
2009-10-12 15:20:00,92.98,93.07,92.97,92.99,31300.0,71.6663,71.7356,71.6585,71.674,31300.0
2009-10-12 15:25:00,92.98,93.09,92.95,93.06,21900.0,71.6663,71.751,71.6431,71.7279,21900.0
2009-10-12 15:30:00,93.05,93.16,93.05,93.13,32200.0,71.7202,71.805,71.7202,71.7819,32200.0
2009-10-12 15:35:00,93.13,93.29,93.12,93.17,39300.0,71.7819,71.9052,71.7742,71.8127,39300.0
2009-10-12 15:40:00,93.17,93.33,93.12,93.32,48200.0,71.8127,71.936,71.7742,71.9283,48200.0
2009-10-12 15:45:00,93.31,93.43,93.28,93.43,35400.0,71.9206,72.0131,71.8975,72.0131,35400.0
2009-10-12 15:50:00,93.43,93.49,93.37,93.41,53400.0,72.0131,72.0593,71.9669,71.9977,53400.0
2009-10-12 15:55:00,93.44,93.45,93.14,93.15,65200.0,72.0208,72.0285,71.7896,71.7973,65200.0
2009-10-13 09:30:00,93.17,93.23,92.51,93.15,13400.0,71.8127,71.8589,71.304,71.7973,13400.0
2009-10-13 09:35:00,93.24,93.64,93.22,93.55,9800.0,71.8667,72.175,71.8512,72.1056,9800.0
2009-10-13 09:40:00,93.55,93.73,93.52,93.61,30500.0,72.1056,72.2443,72.0825,72.1518,30500.0
2009-10-13 09:45:00,93.65,93.96,93.54,93.96,14000.0,72.1827,72.4216,72.0979,72.4216,14000.0
2009-10-13 09:50:00,93.94,94.09,93.66,93.66,20200.0,72.4062,72.5218,72.1904,72.1904,20200.0
2009-10-13 09:55:00,93.66,93.82,93.64,93.75,11000.0,72.1904,72.3137,72.175,72.2597,11000.0
2009-10-13 10:00:00,93.68,93.68,93.57,93.65,17400.0,72.2058,72.2058,72.121,72.1827,17400.0
2009-10-13 10:05:00,93.58,93.71,93.55,93.6,18000.0,72.1287,72.2289,72.1056,72.1441,18000.0
2009-10-13 10:10:00,93.58,93.66,93.54,93.65,32900.0,72.1287,72.1904,72.0979,72.1827,32900.0
2009-10-13 10:15:00,93.65,93.74,93.6,93.67,23300.0,72.1827,72.252,72.1441,72.1981,23300.0
2009-10-13 10:20:00,93.68,93.75,93.65,93.67,19000.0,72.2058,72.2597,72.1827,72.1981,19000.0
2009-10-13 10:25:00,93.68,94.05,93.67,94.02,11600.0,72.2058,72.491,72.1981,72.4679,11600.0
2009-10-13 10:30:00,94.1,94.11,93.8,93.9,31100.0,72.5295,72.5372,72.2983,72.3754,31100.0
2009-10-13 10:35:00,93.86,93.92,93.85,93.85,14900.0,72.3445,72.3908,72.3368,72.3368,14900.0
2009-10-13 10:40:00,93.85,93.86,93.69,93.85,5900.0,72.3368,72.3445,72.2135,72.3368,5900.0
2009-10-13 10:45:00,93.82,93.88,93.82,93.85,1800.0,72.3137,72.3599,72.3137,72.3368,1800.0
2009-10-13 10:50:00,93.83,93.86,93.76,93.77,3400.0,72.3214,72.3445,72.2675,72.2752,3400.0
2009-10-13 10:55:00,93.8,93.97,93.8,93.95,7200.0,72.2983,72.4293,72.2983,72.4139,7200.0
2009-10-13 11:00:00,93.96,93.97,93.88,93.88,12500.0,72.4216,72.4293,72.3599,72.3599,12500.0
2009-10-13 11:05:00,93.88,93.97,93.85,93.93,17400.0,72.3599,72.4293,72.3368,72.3985,17400.0
2009-10-13 11:10:00,93.95,94.09,93.95,94.09,5100.0,72.4139,72.5218,72.4139,72.5218,5100.0
2009-10-13 11:15:00,94.06,94.1,93.9,94.07,9900.0,72.4987,72.5295,72.3754,72.5064,9900.0
2009-10-13 11:20:00,94.05,94.06,93.84,93.95,17400.0,72.491,72.4987,72.3291,72.4139,17400.0
2009-10-13 11:25:00,93.96,94.12,93.96,94.12,36300.0,72.4216,72.5449,72.4216,72.5449,36300.0
2009-10-13 11:30:00,94.12,94.25,94.12,94.17,7700.0,72.5449,72.6451,72.5449,72.5835,7700.0
2009-10-13 11:35:00,94.17,94.36,94.1,94.36,39600.0,72.5835,72.7299,72.5295,72.7299,39600.0
2009-10-13 11:40:00,94.39,94.55,94.32,94.34,15400.0,72.753,72.8764,72.6991,72.7145,15400.0
2009-10-13 11:45:00,94.37,94.52,94.35,94.51,8000.0,72.7376,72.8532,72.7222,72.8455,8000.0
2009-10-13 11:50:00,94.5,94.63,94.49,94.52,4900.0,72.8378,72.938,72.8301,72.8532,4900.0
2009-10-13 11:55:00,94.52,94.59,94.39,94.42,13800.0,72.8532,72.9072,72.753,72.7762,13800.0
2009-10-13 12:00:00,94.41,94.5,94.33,94.45,5700.0,72.7685,72.8378,72.7068,72.7993,5700.0
2009-10-13 12:05:00,94.47,94.57,94.42,94.47,8100.0,72.8147,72.8918,72.7762,72.8147,8100.0
2009-10-13 12:10:00,94.46,94.53,94.4,94.44,10100.0,72.807,72.8609,72.7607,72.7916,10100.0
2009-10-13 12:15:00,94.43,94.46,94.28,94.28,9400.0,72.7839,72.807,72.6683,72.6683,9400.0
2009-10-13 12:20:00,94.29,94.32,94.05,94.15,11800.0,72.676,72.6991,72.491,72.5681,11800.0
2009-10-13 12:25:00,94.13,94.16,94.0,94.02,4900.0,72.5526,72.5758,72.4524,72.4679,4900.0
2009-10-13 12:30:00,94.02,94.06,93.94,94.03,8000.0,72.4679,72.4987,72.4062,72.4756,8000.0
2009-10-13 12:35:00,94.04,94.04,93.96,93.97,3700.0,72.4833,72.4833,72.4216,72.4293,3700.0
2009-10-13 12:40:00,93.98,94.0,93.9,93.9,4300.0,72.437,72.4524,72.3754,72.3754,4300.0
2009-10-13 12:45:00,93.92,94.01,93.9,93.94,4800.0,72.3908,72.4601,72.3754,72.4062,4800.0
2009-10-13 12:50:00,93.94,94.14,93.91,94.14,3100.0,72.4062,72.5603,72.3831,72.5603,3100.0
2009-10-13 12:55:00,94.12,94.25,94.09,94.25,4300.0,72.5449,72.6451,72.5218,72.6451,4300.0
2009-10-13 13:00:00,94.25,94.25,94.14,94.16,6100.0,72.6451,72.6451,72.5603,72.5758,6100.0
2009-10-13 13:05:00,94.15,94.17,94.14,94.17,3700.0,72.5681,72.5835,72.5603,72.5835,3700.0
2009-10-13 13:10:00,94.18,94.18,94.08,94.11,7000.0,72.5912,72.5912,72.5141,72.5372,7000.0
2009-10-13 13:15:00,94.08,94.14,94.04,94.09,5200.0,72.5141,72.5603,72.4833,72.5218,5200.0
2009-10-13 13:20:00,94.1,94.12,94.03,94.03,2600.0,72.5295,72.5449,72.4756,72.4756,2600.0
2009-10-13 13:25:00,94.0,94.03,93.93,93.98,4100.0,72.4524,72.4756,72.3985,72.437,4100.0
2009-10-13 13:30:00,94.0,94.07,93.98,94.05,3300.0,72.4524,72.5064,72.437,72.491,3300.0
2009-10-13 13:35:00,94.04,94.07,93.99,94.04,3200.0,72.4833,72.5064,72.4447,72.4833,3200.0
2009-10-13 13:40:00,94.04,94.11,94.02,94.11,7500.0,72.4833,72.5372,72.4679,72.5372,7500.0
2009-10-13 13:45:00,94.11,94.14,93.9,94.0,8100.0,72.5372,72.5603,72.3754,72.4524,8100.0
2009-10-13 13:50:00,94.0,94.1,94.0,94.1,5600.0,72.4524,72.5295,72.4524,72.5295,5600.0
2009-10-13 13:55:00,94.09,94.21,94.05,94.07,8800.0,72.5218,72.6143,72.491,72.5064,8800.0
2009-10-13 14:00:00,94.07,94.07,93.81,93.81,11700.0,72.5064,72.5064,72.306,72.306,11700.0
2009-10-13 14:05:00,93.81,93.83,93.51,93.67,10400.0,72.306,72.3214,72.0748,72.1981,10400.0
2009-10-13 14:10:00,93.67,93.79,93.62,93.74,9500.0,72.1981,72.2906,72.1595,72.252,9500.0
2009-10-13 14:15:00,93.72,93.78,93.69,93.76,9400.0,72.2366,72.2829,72.2135,72.2675,9400.0
2009-10-13 14:20:00,93.77,93.97,93.73,93.92,41900.0,72.2752,72.4293,72.2443,72.3908,41900.0
2009-10-13 14:25:00,93.92,93.94,93.83,93.88,2900.0,72.3908,72.4062,72.3214,72.3599,2900.0
2009-10-13 14:30:00,93.88,94.01,93.88,93.99,8700.0,72.3599,72.4601,72.3599,72.4447,8700.0
2009-10-13 14:35:00,93.99,94.15,93.99,94.1,10600.0,72.4447,72.5681,72.4447,72.5295,10600.0
2009-10-13 14:40:00,94.09,94.32,94.09,94.3,10000.0,72.5218,72.6991,72.5218,72.6837,10000.0
2009-10-13 14:45:00,94.3,94.35,94.16,94.3,14800.0,72.6837,72.7222,72.5758,72.6837,14800.0
2009-10-13 14:50:00,94.3,94.3,94.12,94.17,7100.0,72.6837,72.6837,72.5449,72.5835,7100.0
2009-10-13 14:55:00,94.14,94.17,94.0,94.07,7500.0,72.5603,72.5835,72.4524,72.5064,7500.0
2009-10-13 15:00:00,94.07,94.17,94.07,94.13,14800.0,72.5064,72.5835,72.5064,72.5526,14800.0
2009-10-13 15:05:00,94.12,94.12,93.89,93.9,16200.0,72.5449,72.5449,72.3677,72.3754,16200.0
2009-10-13 15:10:00,93.91,93.97,93.82,93.95,33500.0,72.3831,72.4293,72.3137,72.4139,33500.0
2009-10-13 15:15:00,93.96,94.24,93.96,94.14,17200.0,72.4216,72.6374,72.4216,72.5603,17200.0
2009-10-13 15:20:00,94.15,94.29,93.99,94.18,13400.0,72.5681,72.676,72.4447,72.5912,13400.0
2009-10-13 15:25:00,94.19,94.19,93.97,93.97,10600.0,72.5989,72.5989,72.4293,72.4293,10600.0
2009-10-13 15:30:00,93.95,94.04,93.88,93.93,23800.0,72.4139,72.4833,72.3599,72.3985,23800.0
2009-10-13 15:35:00,93.94,93.94,93.63,93.74,29000.0,72.4062,72.4062,72.1673,72.252,29000.0
2009-10-13 15:40:00,93.73,93.92,93.61,93.9,31900.0,72.2443,72.3908,72.1518,72.3754,31900.0
2009-10-13 15:45:00,93.9,94.0,93.77,93.91,25600.0,72.3754,72.4524,72.2752,72.3831,25600.0
2009-10-13 15:50:00,93.91,94.11,93.77,94.1,38500.0,72.3831,72.5372,72.2752,72.5295,38500.0
2009-10-13 15:55:00,94.09,94.87,94.06,94.29,110100.0,72.5218,73.123,72.4987,72.676,110100.0
2009-10-14 09:30:00,94.16,94.61,93.0,93.2,226900.0,72.5758,72.9226,71.6817,71.8358,226900.0
2009-10-14 09:35:00,93.2,93.32,92.69,93.07,132100.0,71.8358,71.9283,71.4427,71.7356,132100.0
2009-10-14 09:40:00,93.01,93.26,92.32,92.46,155900.0,71.6894,71.8821,71.1575,71.2655,155900.0
2009-10-14 09:45:00,92.4,92.55,91.0,91.2,117400.0,71.2192,71.3348,70.1401,70.2943,117400.0
2009-10-14 09:50:00,91.27,92.75,90.7,92.41,211900.0,70.3482,71.489,69.9089,71.2269,211900.0
2009-10-14 09:55:00,92.4,93.0,92.36,92.9,70900.0,71.2192,71.6817,71.1884,71.6046,70900.0
2009-10-14 10:00:00,92.9,93.07,92.43,92.56,119600.0,71.6046,71.7356,71.2423,71.3425,119600.0
2009-10-14 10:05:00,92.59,92.6,91.8,91.88,89000.0,71.3657,71.3734,70.7567,70.8184,89000.0
2009-10-14 10:10:00,91.8,92.08,91.62,91.78,47700.0,70.7567,70.9726,70.618,70.7413,47700.0
2009-10-14 10:15:00,91.82,92.0,91.57,91.83,23800.0,70.7722,70.9109,70.5795,70.7799,23800.0
2009-10-14 10:20:00,91.82,92.27,91.73,91.76,39700.0,70.7722,71.119,70.7028,70.7259,39700.0
2009-10-14 10:25:00,91.87,92.07,91.75,91.95,44200.0,70.8107,70.9648,70.7182,70.8724,44200.0
2009-10-14 10:30:00,91.94,91.94,91.38,91.44,27200.0,70.8646,70.8646,70.433,70.4793,27200.0
2009-10-14 10:35:00,91.4,91.79,91.29,91.45,25000.0,70.4484,70.749,70.3636,70.487,25000.0
2009-10-14 10:40:00,91.49,91.71,91.42,91.49,22200.0,70.5178,70.6874,70.4638,70.5178,22200.0
2009-10-14 10:45:00,91.49,91.52,91.22,91.25,13300.0,70.5178,70.5409,70.3097,70.3328,13300.0
2009-10-14 10:50:00,91.23,91.43,91.12,91.32,16800.0,70.3174,70.4716,70.2326,70.3868,16800.0
2009-10-14 10:55:00,91.34,91.75,91.33,91.75,13400.0,70.4022,70.7182,70.3945,70.7182,13400.0
2009-10-14 11:00:00,91.7,91.98,91.68,91.91,15900.0,70.6797,70.8955,70.6642,70.8415,15900.0
2009-10-14 11:05:00,91.87,92.06,91.83,91.85,35600.0,70.8107,70.9571,70.7799,70.7953,35600.0
2009-10-14 11:10:00,91.84,91.93,91.79,91.88,7500.0,70.7876,70.8569,70.749,70.8184,7500.0
2009-10-14 11:15:00,91.88,92.0,91.88,91.96,18200.0,70.8184,70.9109,70.8184,70.8801,18200.0
2009-10-14 11:20:00,91.95,91.95,91.67,91.72,12700.0,70.8724,70.8724,70.6565,70.6951,12700.0
2009-10-14 11:25:00,91.72,91.97,91.66,91.96,8500.0,70.6951,70.8878,70.6488,70.8801,8500.0
2009-10-14 11:30:00,91.9,92.2,91.88,92.18,116700.0,70.8338,71.065,70.8184,71.0496,116700.0
2009-10-14 11:35:00,92.18,92.3,92.03,92.03,15300.0,71.0496,71.1421,70.934,70.934,15300.0
2009-10-14 11:40:00,92.03,92.03,91.85,91.9,13200.0,70.934,70.934,70.7953,70.8338,13200.0
2009-10-14 11:45:00,91.91,91.94,91.74,91.83,25400.0,70.8415,70.8646,70.7105,70.7799,25400.0
2009-10-14 11:50:00,91.95,92.04,91.87,92.0,22400.0,70.8724,70.9417,70.8107,70.9109,22400.0
2009-10-14 11:55:00,91.99,92.07,91.97,92.0,5700.0,70.9032,70.9648,70.8878,70.9109,5700.0
2009-10-14 12:00:00,92.0,92.21,92.0,92.19,7500.0,70.9109,71.0728,70.9109,71.0573,7500.0
2009-10-14 12:05:00,92.18,92.18,92.09,92.18,11500.0,71.0496,71.0496,70.9803,71.0496,11500.0
2009-10-14 12:10:00,92.18,92.27,92.13,92.27,8600.0,71.0496,71.119,71.0111,71.119,8600.0
2009-10-14 12:15:00,92.29,92.57,92.27,92.49,22000.0,71.1344,71.3502,71.119,71.2886,22000.0
2009-10-14 12:20:00,92.51,92.74,92.49,92.65,16800.0,71.304,71.4813,71.2886,71.4119,16800.0
2009-10-14 12:25:00,92.62,92.75,92.57,92.61,13600.0,71.3888,71.489,71.3502,71.3811,13600.0
2009-10-14 12:30:00,92.57,92.68,92.57,92.61,11000.0,71.3502,71.435,71.3502,71.3811,11000.0
2009-10-14 12:35:00,92.66,92.81,92.59,92.77,10900.0,71.4196,71.5352,71.3657,71.5044,10900.0
2009-10-14 12:40:00,92.8,92.8,92.65,92.68,8900.0,71.5275,71.5275,71.4119,71.435,8900.0
2009-10-14 12:45:00,92.73,92.84,92.66,92.71,15200.0,71.4736,71.5583,71.4196,71.4581,15200.0
2009-10-14 12:50:00,92.73,92.82,92.68,92.81,9500.0,71.4736,71.5429,71.435,71.5352,9500.0
2009-10-14 12:55:00,92.81,92.93,92.78,92.93,9600.0,71.5352,71.6277,71.5121,71.6277,9600.0
2009-10-14 13:00:00,92.93,92.98,92.89,92.92,12600.0,71.6277,71.6663,71.5969,71.62,12600.0
2009-10-14 13:05:00,92.94,93.08,92.92,93.01,31300.0,71.6354,71.7433,71.62,71.6894,31300.0
2009-10-14 13:10:00,93.0,93.07,92.98,93.03,43900.0,71.6817,71.7356,71.6663,71.7048,43900.0
2009-10-14 13:15:00,93.02,93.29,92.92,93.23,25200.0,71.6971,71.9052,71.62,71.8589,25200.0
2009-10-14 13:20:00,93.26,93.37,93.11,93.26,15300.0,71.8821,71.9669,71.7665,71.8821,15300.0
2009-10-14 13:25:00,93.23,93.29,93.2,93.2,16800.0,71.8589,71.9052,71.8358,71.8358,16800.0
2009-10-14 13:30:00,93.2,93.32,93.2,93.27,22400.0,71.8358,71.9283,71.8358,71.8898,22400.0
2009-10-14 13:35:00,93.27,93.29,93.13,93.25,29900.0,71.8898,71.9052,71.7819,71.8744,29900.0
2009-10-14 13:40:00,93.22,93.33,93.2,93.24,18800.0,71.8512,71.936,71.8358,71.8667,18800.0
2009-10-14 13:45:00,93.22,93.27,93.14,93.19,11500.0,71.8512,71.8898,71.7896,71.8281,11500.0
2009-10-14 13:50:00,93.2,93.21,93.16,93.21,8800.0,71.8358,71.8435,71.805,71.8435,8800.0
2009-10-14 13:55:00,93.21,93.23,93.13,93.18,6300.0,71.8435,71.8589,71.7819,71.8204,6300.0
2009-10-14 14:00:00,93.18,93.24,92.85,92.85,31200.0,71.8204,71.8667,71.5661,71.5661,31200.0
2009-10-14 14:05:00,92.83,92.99,92.82,92.92,11600.0,71.5506,71.674,71.5429,71.62,11600.0
2009-10-14 14:10:00,92.93,92.95,92.7,92.8,11500.0,71.6277,71.6431,71.4504,71.5275,11500.0
2009-10-14 14:15:00,92.83,92.91,92.82,92.9,7800.0,71.5506,71.6123,71.5429,71.6046,7800.0
2009-10-14 14:20:00,92.88,92.96,92.75,92.96,7600.0,71.5892,71.6508,71.489,71.6508,7600.0
2009-10-14 14:25:00,92.96,93.16,92.82,92.96,14500.0,71.6508,71.805,71.5429,71.6508,14500.0
2009-10-14 14:30:00,92.96,93.0,92.81,92.82,6300.0,71.6508,71.6817,71.5352,71.5429,6300.0
2009-10-14 14:35:00,92.81,92.96,92.69,92.85,8200.0,71.5352,71.6508,71.4427,71.5661,8200.0
2009-10-14 14:40:00,92.89,92.89,92.74,92.74,3600.0,71.5969,71.5969,71.4813,71.4813,3600.0
2009-10-14 14:45:00,92.75,92.87,92.74,92.86,3600.0,71.489,71.5815,71.4813,71.5738,3600.0
2009-10-14 14:50:00,92.86,92.86,92.68,92.78,14800.0,71.5738,71.5738,71.435,71.5121,14800.0
2009-10-14 14:55:00,92.77,92.89,92.72,92.73,47600.0,71.5044,71.5969,71.4659,71.4736,47600.0
2009-10-14 15:00:00,92.73,92.99,92.69,92.89,10500.0,71.4736,71.674,71.4427,71.5969,10500.0
2009-10-14 15:05:00,92.89,93.03,92.81,93.0,21200.0,71.5969,71.7048,71.5352,71.6817,21200.0
2009-10-14 15:10:00,93.0,93.0,92.84,92.85,19600.0,71.6817,71.6817,71.5583,71.5661,19600.0
2009-10-14 15:15:00,92.9,93.13,92.87,93.1,17200.0,71.6046,71.7819,71.5815,71.7587,17200.0
2009-10-14 15:20:00,93.07,93.12,92.94,93.1,18400.0,71.7356,71.7742,71.6354,71.7587,18400.0
2009-10-14 15:25:00,93.06,93.19,93.06,93.11,15200.0,71.7279,71.8281,71.7279,71.7665,15200.0
2009-10-14 15:30:00,93.12,93.16,93.03,93.12,15200.0,71.7742,71.805,71.7048,71.7742,15200.0
2009-10-14 15:35:00,93.12,93.16,93.08,93.12,12800.0,71.7742,71.805,71.7433,71.7742,12800.0
2009-10-14 15:40:00,93.12,93.16,92.97,93.04,27500.0,71.7742,71.805,71.6585,71.7125,27500.0
2009-10-14 15:45:00,93.05,93.27,92.98,92.99,96200.0,71.7202,71.8898,71.6663,71.674,96200.0
2009-10-14 15:50:00,92.99,93.25,92.98,93.16,73400.0,71.674,71.8744,71.6663,71.805,73400.0
2009-10-14 15:55:00,93.16,93.27,93.12,93.25,147300.0,71.805,71.8898,71.7742,71.8744,147300.0
2009-10-15 09:30:00,93.17,93.75,93.03,93.62,28400.0,71.8127,72.2597,71.7048,72.1595,28400.0
2009-10-15 09:35:00,93.61,94.0,93.54,93.88,10200.0,72.1518,72.4524,72.0979,72.3599,10200.0
2009-10-15 09:40:00,93.89,93.89,93.6,93.81,6700.0,72.3677,72.3677,72.1441,72.306,6700.0
2009-10-15 09:45:00,93.82,94.42,93.82,94.41,18600.0,72.3137,72.7762,72.3137,72.7685,18600.0
2009-10-15 09:50:00,94.42,94.76,94.25,94.29,46300.0,72.7762,73.0382,72.6451,72.676,46300.0
2009-10-15 09:55:00,94.31,94.49,94.12,94.45,26900.0,72.6914,72.8301,72.5449,72.7993,26900.0
2009-10-15 10:00:00,94.41,94.73,94.2,94.67,44300.0,72.7685,73.0151,72.6066,72.9689,44300.0
2009-10-15 10:05:00,94.73,94.73,94.27,94.31,39500.0,73.0151,73.0151,72.6605,72.6914,39500.0
2009-10-15 10:10:00,94.29,94.3,93.87,94.28,45500.0,72.676,72.6837,72.3522,72.6683,45500.0
2009-10-15 10:15:00,94.25,94.29,94.09,94.25,11000.0,72.6451,72.676,72.5218,72.6451,11000.0
2009-10-15 10:20:00,94.25,94.25,93.95,94.19,16100.0,72.6451,72.6451,72.4139,72.5989,16100.0
2009-10-15 10:25:00,94.16,94.16,93.78,93.8,54200.0,72.5758,72.5758,72.2829,72.2983,54200.0
2009-10-15 10:30:00,93.82,94.03,93.72,93.98,32300.0,72.3137,72.4756,72.2366,72.437,32300.0
2009-10-15 10:35:00,94.03,94.03,93.76,93.81,6400.0,72.4756,72.4756,72.2675,72.306,6400.0
2009-10-15 10:40:00,93.8,93.83,93.69,93.7,10300.0,72.2983,72.3214,72.2135,72.2212,10300.0
2009-10-15 10:45:00,93.72,93.85,93.68,93.82,5800.0,72.2366,72.3368,72.2058,72.3137,5800.0
2009-10-15 10:50:00,93.81,93.92,93.78,93.92,4300.0,72.306,72.3908,72.2829,72.3908,4300.0
2009-10-15 10:55:00,93.94,94.13,93.93,94.11,5800.0,72.4062,72.5526,72.3985,72.5372,5800.0
2009-10-15 11:00:00,94.13,94.25,94.07,94.11,9700.0,72.5526,72.6451,72.5064,72.5372,9700.0
2009-10-15 11:05:00,94.17,94.25,94.1,94.19,7200.0,72.5835,72.6451,72.5295,72.5989,7200.0
2009-10-15 11:10:00,94.21,94.24,94.16,94.23,4900.0,72.6143,72.6374,72.5758,72.6297,4900.0
2009-10-15 11:15:00,94.24,94.27,94.21,94.22,10200.0,72.6374,72.6605,72.6143,72.622,10200.0
2009-10-15 11:20:00,94.17,94.24,94.08,94.19,6300.0,72.5835,72.6374,72.5141,72.5989,6300.0
2009-10-15 11:25:00,94.21,94.3,94.2,94.22,4100.0,72.6143,72.6837,72.6066,72.622,4100.0
2009-10-15 11:30:00,94.25,94.3,94.22,94.27,10500.0,72.6451,72.6837,72.622,72.6605,10500.0
2009-10-15 11:35:00,94.3,94.33,94.17,94.33,7400.0,72.6837,72.7068,72.5835,72.7068,7400.0
2009-10-15 11:40:00,94.35,94.42,94.3,94.41,3500.0,72.7222,72.7762,72.6837,72.7685,3500.0
2009-10-15 11:45:00,94.37,94.44,94.37,94.44,4200.0,72.7376,72.7916,72.7376,72.7916,4200.0
2009-10-15 11:50:00,94.42,94.5,94.34,94.41,9600.0,72.7762,72.8378,72.7145,72.7685,9600.0
2009-10-15 11:55:00,94.41,94.54,94.41,94.51,6100.0,72.7685,72.8687,72.7685,72.8455,6100.0
2009-10-15 12:00:00,94.52,94.75,94.51,94.67,15200.0,72.8532,73.0305,72.8455,72.9689,15200.0
2009-10-15 12:05:00,94.65,94.65,94.5,94.58,7000.0,72.9534,72.9534,72.8378,72.8995,7000.0
2009-10-15 12:10:00,94.54,94.73,94.54,94.71,9800.0,72.8687,73.0151,72.8687,72.9997,9800.0
2009-10-15 12:15:00,94.71,94.82,94.69,94.77,9900.0,72.9997,73.0845,72.9843,73.0459,9900.0
2009-10-15 12:20:00,94.77,94.79,94.7,94.75,5100.0,73.0459,73.0613,72.992,73.0305,5100.0
2009-10-15 12:25:00,94.75,94.76,94.55,94.55,4000.0,73.0305,73.0382,72.8764,72.8764,4000.0
2009-10-15 12:30:00,94.56,94.72,94.55,94.67,4600.0,72.8841,73.0074,72.8764,72.9689,4600.0
2009-10-15 12:35:00,94.67,94.68,94.58,94.64,3100.0,72.9689,72.9766,72.8995,72.9457,3100.0
2009-10-15 12:40:00,94.65,94.66,94.6,94.61,6100.0,72.9534,72.9611,72.9149,72.9226,6100.0
2009-10-15 12:45:00,94.61,94.63,94.55,94.63,4200.0,72.9226,72.938,72.8764,72.938,4200.0
2009-10-15 12:50:00,94.63,94.72,94.6,94.7,5700.0,72.938,73.0074,72.9149,72.992,5700.0
2009-10-15 12:55:00,94.74,94.8,94.69,94.78,6200.0,73.0228,73.0691,72.9843,73.0536,6200.0
2009-10-15 13:00:00,94.78,94.88,94.76,94.87,4700.0,73.0536,73.1307,73.0382,73.123,4700.0
2009-10-15 13:05:00,94.82,94.88,94.75,94.88,3500.0,73.0845,73.1307,73.0305,73.1307,3500.0
2009-10-15 13:10:00,94.88,94.88,94.79,94.84,4000.0,73.1307,73.1307,73.0613,73.0999,4000.0
2009-10-15 13:15:00,94.84,94.9,94.8,94.85,11100.0,73.0999,73.1461,73.0691,73.1076,11100.0
2009-10-15 13:20:00,94.87,94.87,94.74,94.74,7400.0,73.123,73.123,73.0228,73.0228,7400.0
2009-10-15 13:25:00,94.76,94.93,94.76,94.91,7100.0,73.0382,73.1693,73.0382,73.1538,7100.0
2009-10-15 13:30:00,94.91,94.93,94.86,94.87,7900.0,73.1538,73.1693,73.1153,73.123,7900.0
2009-10-15 13:35:00,94.88,94.93,94.86,94.9,7100.0,73.1307,73.1693,73.1153,73.1461,7100.0
2009-10-15 13:40:00,94.89,94.91,94.83,94.85,5000.0,73.1384,73.1538,73.0922,73.1076,5000.0
2009-10-15 13:45:00,94.85,94.9,94.7,94.9,10500.0,73.1076,73.1461,72.992,73.1461,10500.0
2009-10-15 13:50:00,94.85,94.9,94.81,94.89,5000.0,73.1076,73.1461,73.0768,73.1384,5000.0
2009-10-15 13:55:00,94.9,94.98,94.86,94.95,12900.0,73.1461,73.2078,73.1153,73.1847,12900.0
2009-10-15 14:00:00,94.96,95.0,94.94,94.99,12000.0,73.1924,73.2232,73.177,73.2155,12000.0
2009-10-15 14:05:00,95.0,95.39,94.98,95.06,68600.0,73.2232,73.5238,73.2078,73.2695,68600.0
2009-10-15 14:10:00,95.09,95.15,95.02,95.15,3600.0,73.2926,73.3388,73.2386,73.3388,3600.0
2009-10-15 14:15:00,95.11,95.41,95.07,95.4,13900.0,73.308,73.5392,73.2772,73.5315,13900.0
2009-10-15 14:20:00,95.35,95.44,95.31,95.33,21200.0,73.493,73.5623,73.4621,73.4776,21200.0
2009-10-15 14:25:00,95.37,95.38,95.31,95.33,7300.0,73.5084,73.5161,73.4621,73.4776,7300.0
2009-10-15 14:30:00,95.35,95.5,95.34,95.47,12000.0,73.493,73.6086,73.4853,73.5855,12000.0
2009-10-15 14:35:00,95.47,95.74,95.47,95.68,29200.0,73.5855,73.7936,73.5855,73.7473,29200.0
2009-10-15 14:40:00,95.67,95.83,95.64,95.65,12200.0,73.7396,73.8629,73.7165,73.7242,12200.0
2009-10-15 14:45:00,95.66,95.77,95.66,95.7,11700.0,73.7319,73.8167,73.7319,73.7627,11700.0
2009-10-15 14:50:00,95.7,95.74,95.57,95.73,13800.0,73.7627,73.7936,73.6625,73.7859,13800.0
2009-10-15 14:55:00,95.69,95.79,95.68,95.79,15200.0,73.755,73.8321,73.7473,73.8321,15200.0
2009-10-15 15:00:00,95.78,95.85,95.73,95.78,18300.0,73.8244,73.8784,73.7859,73.8244,18300.0
2009-10-15 15:05:00,95.78,95.9,95.74,95.9,20200.0,73.8244,73.9169,73.7936,73.9169,20200.0
2009-10-15 15:10:00,95.9,95.99,95.76,95.76,20300.0,73.9169,73.9863,73.809,73.809,20300.0
2009-10-15 15:15:00,95.76,95.84,95.63,95.64,24700.0,73.809,73.8707,73.7088,73.7165,24700.0
2009-10-15 15:20:00,95.63,95.79,95.56,95.56,23000.0,73.7088,73.8321,73.6548,73.6548,23000.0
2009-10-15 15:25:00,95.57,95.76,95.52,95.63,35000.0,73.6625,73.809,73.624,73.7088,35000.0
2009-10-15 15:30:00,95.62,95.62,95.39,95.4,19200.0,73.7011,73.7011,73.5238,73.5315,19200.0
2009-10-15 15:35:00,95.38,95.47,95.18,95.3,32000.0,73.5161,73.5855,73.3619,73.4544,32000.0
2009-10-15 15:40:00,95.28,95.31,95.23,95.25,23100.0,73.439,73.4621,73.4005,73.4159,23100.0
2009-10-15 15:45:00,95.25,95.29,95.2,95.25,30400.0,73.4159,73.4467,73.3774,73.4159,30400.0
2009-10-15 15:50:00,95.27,95.34,95.22,95.23,32600.0,73.4313,73.4853,73.3928,73.4005,32600.0
2009-10-15 15:55:00,95.22,95.42,95.21,95.36,38100.0,73.3928,73.5469,73.3851,73.5007,38100.0
2009-10-16 09:30:00,94.87,94.87,94.6,94.6,34200.0,73.123,73.123,72.9149,72.9149,34200.0
2009-10-16 09:35:00,94.59,94.82,94.59,94.77,4000.0,72.9072,73.0845,72.9072,73.0459,4000.0
2009-10-16 09:40:00,94.71,94.74,94.41,94.45,7500.0,72.9997,73.0228,72.7685,72.7993,7500.0
2009-10-16 09:45:00,94.49,94.87,94.42,94.75,6800.0,72.8301,73.123,72.7762,73.0305,6800.0
2009-10-16 09:50:00,94.77,94.97,94.7,94.75,9100.0,73.0459,73.2001,72.992,73.0305,9100.0
2009-10-16 09:55:00,94.73,94.86,94.25,94.37,14600.0,73.0151,73.1153,72.6451,72.7376,14600.0
2009-10-16 10:00:00,94.31,94.31,93.96,94.05,22500.0,72.6914,72.6914,72.4216,72.491,22500.0
2009-10-16 10:05:00,94.05,94.12,94.0,94.0,9500.0,72.491,72.5449,72.4524,72.4524,9500.0
2009-10-16 10:10:00,93.97,93.99,93.92,93.99,8400.0,72.4293,72.4447,72.3908,72.4447,8400.0
2009-10-16 10:15:00,93.99,94.31,93.95,94.31,8600.0,72.4447,72.6914,72.4139,72.6914,8600.0
2009-10-16 10:20:00,94.33,94.57,94.33,94.45,5900.0,72.7068,72.8918,72.7068,72.7993,5900.0
2009-10-16 10:25:00,94.44,94.48,94.41,94.46,2900.0,72.7916,72.8224,72.7685,72.807,2900.0
2009-10-16 10:30:00,94.46,94.69,94.46,94.68,5100.0,72.807,72.9843,72.807,72.9766,5100.0
2009-10-16 10:35:00,94.69,94.74,94.28,94.44,25500.0,72.9843,73.0228,72.6683,72.7916,25500.0
2009-10-16 10:40:00,94.43,94.44,94.29,94.36,27500.0,72.7839,72.7916,72.676,72.7299,27500.0
2009-10-16 10:45:00,94.36,94.42,94.34,94.37,4300.0,72.7299,72.7762,72.7145,72.7376,4300.0
2009-10-16 10:50:00,94.37,94.44,94.29,94.3,12300.0,72.7376,72.7916,72.676,72.6837,12300.0
2009-10-16 10:55:00,94.3,94.37,94.3,94.3,1700.0,72.6837,72.7376,72.6837,72.6837,1700.0
2009-10-16 11:00:00,94.3,94.43,94.29,94.39,4400.0,72.6837,72.7839,72.676,72.753,4400.0
2009-10-16 11:05:00,94.46,94.6,94.46,94.55,2400.0,72.807,72.9149,72.807,72.8764,2400.0
2009-10-16 11:10:00,94.52,94.64,94.51,94.61,2700.0,72.8532,72.9457,72.8455,72.9226,2700.0
2009-10-16 11:15:00,94.6,94.75,94.6,94.75,4400.0,72.9149,73.0305,72.9149,73.0305,4400.0
2009-10-16 11:20:00,94.76,94.89,94.76,94.88,3100.0,73.0382,73.1384,73.0382,73.1307,3100.0
2009-10-16 11:25:00,94.83,94.84,94.63,94.64,6000.0,73.0922,73.0999,72.938,72.9457,6000.0
2009-10-16 11:30:00,94.72,94.72,94.33,94.33,4500.0,73.0074,73.0074,72.7068,72.7068,4500.0
2009-10-16 11:35:00,94.28,94.39,94.28,94.3,1400.0,72.6683,72.753,72.6683,72.6837,1400.0
2009-10-16 11:40:00,94.28,94.31,94.2,94.21,6500.0,72.6683,72.6914,72.6066,72.6143,6500.0
2009-10-16 11:45:00,94.19,94.25,94.19,94.21,5200.0,72.5989,72.6451,72.5989,72.6143,5200.0
2009-10-16 11:50:00,94.22,94.22,94.1,94.15,4700.0,72.622,72.622,72.5295,72.5681,4700.0
2009-10-16 11:55:00,94.1,94.25,94.09,94.25,4000.0,72.5295,72.6451,72.5218,72.6451,4000.0
2009-10-16 12:00:00,94.25,94.25,94.22,94.23,2100.0,72.6451,72.6451,72.622,72.6297,2100.0
2009-10-16 12:05:00,94.2,94.31,94.2,94.3,8600.0,72.6066,72.6914,72.6066,72.6837,8600.0
2009-10-16 12:10:00,94.35,94.48,94.32,94.44,2200.0,72.7222,72.8224,72.6991,72.7916,2200.0
2009-10-16 12:15:00,94.44,94.54,94.42,94.49,5900.0,72.7916,72.8687,72.7762,72.8301,5900.0
2009-10-16 12:20:00,94.5,94.5,94.43,94.49,2000.0,72.8378,72.8378,72.7839,72.8301,2000.0
2009-10-16 12:25:00,94.49,94.52,94.37,94.37,2700.0,72.8301,72.8532,72.7376,72.7376,2700.0
2009-10-16 12:30:00,94.4,94.45,94.38,94.39,1700.0,72.7607,72.7993,72.7453,72.753,1700.0
2009-10-16 12:35:00,94.38,94.42,94.28,94.32,6700.0,72.7453,72.7762,72.6683,72.6991,6700.0
2009-10-16 12:40:00,94.32,94.47,94.29,94.47,5600.0,72.6991,72.8147,72.676,72.8147,5600.0
2009-10-16 12:45:00,94.47,94.47,94.38,94.43,3000.0,72.8147,72.8147,72.7453,72.7839,3000.0
2009-10-16 12:50:00,94.52,94.69,94.52,94.69,3900.0,72.8532,72.9843,72.8532,72.9843,3900.0
2009-10-16 12:55:00,94.68,94.83,94.68,94.8,7100.0,72.9766,73.0922,72.9766,73.0691,7100.0
2009-10-16 13:00:00,94.78,94.9,94.76,94.89,3900.0,73.0536,73.1461,73.0382,73.1384,3900.0
2009-10-16 13:05:00,94.86,94.87,94.79,94.86,4100.0,73.1153,73.123,73.0613,73.1153,4100.0
2009-10-16 13:10:00,94.9,95.05,94.89,95.05,5900.0,73.1461,73.2617,73.1384,73.2617,5900.0
2009-10-16 13:15:00,95.07,95.29,95.07,95.24,12600.0,73.2772,73.4467,73.2772,73.4082,12600.0
2009-10-16 13:20:00,95.23,95.24,95.13,95.14,5400.0,73.4005,73.4082,73.3234,73.3311,5400.0
2009-10-16 13:25:00,95.13,95.32,95.12,95.32,4000.0,73.3234,73.4699,73.3157,73.4699,4000.0
2009-10-16 13:30:00,95.3,95.36,95.19,95.25,11200.0,73.4544,73.5007,73.3697,73.4159,11200.0
2009-10-16 13:35:00,95.27,95.33,95.22,95.22,9200.0,73.4313,73.4776,73.3928,73.3928,9200.0
2009-10-16 13:40:00,95.23,95.29,95.22,95.28,4600.0,73.4005,73.4467,73.3928,73.439,4600.0
2009-10-16 13:45:00,95.28,95.39,95.28,95.36,4700.0,73.439,73.5238,73.439,73.5007,4700.0
2009-10-16 13:50:00,95.36,95.39,95.27,95.28,4400.0,73.5007,73.5238,73.4313,73.439,4400.0
2009-10-16 13:55:00,95.26,95.26,95.02,95.05,4200.0,73.4236,73.4236,73.2386,73.2617,4200.0
2009-10-16 14:00:00,95.05,95.08,95.0,95.08,6800.0,73.2617,73.2849,73.2232,73.2849,6800.0
2009-10-16 14:05:00,95.09,95.14,95.06,95.07,4700.0,73.2926,73.3311,73.2695,73.2772,4700.0
2009-10-16 14:10:00,95.1,95.13,95.02,95.13,6100.0,73.3003,73.3234,73.2386,73.3234,6100.0
2009-10-16 14:15:00,95.16,95.25,95.15,95.19,3400.0,73.3465,73.4159,73.3388,73.3697,3400.0
2009-10-16 14:20:00,95.23,95.23,95.12,95.16,5500.0,73.4005,73.4005,73.3157,73.3465,5500.0
2009-10-16 14:25:00,95.17,95.22,95.15,95.16,3500.0,73.3542,73.3928,73.3388,73.3465,3500.0
2009-10-16 14:30:00,95.16,95.22,95.08,95.19,6100.0,73.3465,73.3928,73.2849,73.3697,6100.0
2009-10-16 14:35:00,95.21,95.28,95.19,95.19,3600.0,73.3851,73.439,73.3697,73.3697,3600.0
2009-10-16 14:40:00,95.18,95.18,94.99,94.99,5900.0,73.3619,73.3619,73.2155,73.2155,5900.0
2009-10-16 14:45:00,95.02,95.07,95.0,95.01,5000.0,73.2386,73.2772,73.2232,73.2309,5000.0
2009-10-16 14:50:00,95.04,95.04,94.9,94.9,6700.0,73.254,73.254,73.1461,73.1461,6700.0
2009-10-16 14:55:00,94.89,94.94,94.86,94.94,11000.0,73.1384,73.177,73.1153,73.177,11000.0
2009-10-16 15:00:00,94.93,95.01,94.93,94.99,8500.0,73.1693,73.2309,73.1693,73.2155,8500.0
2009-10-16 15:05:00,95.0,95.07,94.94,94.97,17900.0,73.2232,73.2772,73.177,73.2001,17900.0
2009-10-16 15:10:00,94.98,95.18,94.96,95.15,13200.0,73.2078,73.3619,73.1924,73.3388,13200.0
2009-10-16 15:15:00,95.16,95.16,94.98,95.03,10100.0,73.3465,73.3465,73.2078,73.2463,10100.0
2009-10-16 15:20:00,95.0,95.07,94.99,95.03,13700.0,73.2232,73.2772,73.2155,73.2463,13700.0
2009-10-16 15:25:00,95.04,95.14,94.98,95.12,14600.0,73.254,73.3311,73.2078,73.3157,14600.0
2009-10-16 15:30:00,95.13,95.24,94.99,95.23,13400.0,73.3234,73.4082,73.2155,73.4005,13400.0
2009-10-16 15:35:00,95.24,95.46,95.24,95.44,15700.0,73.4082,73.5778,73.4082,73.5623,15700.0
2009-10-16 15:40:00,95.44,95.56,95.24,95.29,25000.0,73.5623,73.6548,73.4082,73.4467,25000.0
2009-10-16 15:45:00,95.25,95.4,95.21,95.32,19600.0,73.4159,73.5315,73.3851,73.4699,19600.0
2009-10-16 15:50:00,95.32,95.32,94.97,95.01,33600.0,73.4699,73.4699,73.2001,73.2309,33600.0
2009-10-16 15:55:00,95.01,95.13,94.8,95.01,71000.0,73.2309,73.3234,73.0691,73.2309,71000.0
2009-10-19 09:30:00,94.93,95.3,94.81,95.28,5200.0,73.1693,73.4544,73.0768,73.439,5200.0
2009-10-19 09:35:00,95.16,95.38,95.16,95.38,2400.0,73.3465,73.5161,73.3465,73.5161,2400.0
2009-10-19 09:40:00,95.53,95.85,95.41,95.41,8700.0,73.6317,73.8784,73.5392,73.5392,8700.0
2009-10-19 09:45:00,95.35,95.5,95.35,95.37,5600.0,73.493,73.6086,73.493,73.5084,5600.0
2009-10-19 09:50:00,95.37,95.45,95.15,95.19,10000.0,73.5084,73.5701,73.3388,73.3697,10000.0
2009-10-19 09:55:00,95.16,95.29,95.15,95.27,6500.0,73.3465,73.4467,73.3388,73.4313,6500.0
2009-10-19 10:00:00,95.32,95.53,95.22,95.53,11500.0,73.4699,73.6317,73.3928,73.6317,11500.0
2009-10-19 10:05:00,95.48,95.53,95.36,95.37,7600.0,73.5932,73.6317,73.5007,73.5084,7600.0
2009-10-19 10:10:00,95.38,95.52,95.38,95.44,9800.0,73.5161,73.624,73.5161,73.5623,9800.0
2009-10-19 10:15:00,95.43,95.45,95.32,95.43,9600.0,73.5546,73.5701,73.4699,73.5546,9600.0
2009-10-19 10:20:00,95.46,95.67,95.46,95.67,6000.0,73.5778,73.7396,73.5778,73.7396,6000.0
2009-10-19 10:25:00,95.67,95.74,95.65,95.7,4500.0,73.7396,73.7936,73.7242,73.7627,4500.0
2009-10-19 10:30:00,95.72,95.87,95.7,95.79,11100.0,73.7782,73.8938,73.7627,73.8321,11100.0
2009-10-19 10:35:00,95.79,95.79,95.67,95.73,5400.0,73.8321,73.8321,73.7396,73.7859,5400.0
2009-10-19 10:40:00,95.73,95.78,95.61,95.64,5000.0,73.7859,73.8244,73.6934,73.7165,5000.0
2009-10-19 10:45:00,95.67,95.71,95.56,95.66,7100.0,73.7396,73.7705,73.6548,73.7319,7100.0
2009-10-19 10:50:00,95.65,95.69,95.61,95.62,3800.0,73.7242,73.755,73.6934,73.7011,3800.0
2009-10-19 10:55:00,95.63,95.75,95.59,95.67,7800.0,73.7088,73.8013,73.678,73.7396,7800.0
2009-10-19 11:00:00,95.65,95.68,95.59,95.67,1900.0,73.7242,73.7473,73.678,73.7396,1900.0
2009-10-19 11:05:00,95.69,95.77,95.64,95.68,8300.0,73.755,73.8167,73.7165,73.7473,8300.0
2009-10-19 11:10:00,95.66,95.7,95.66,95.69,2600.0,73.7319,73.7627,73.7319,73.755,2600.0
2009-10-19 11:15:00,95.7,95.76,95.67,95.68,6400.0,73.7627,73.809,73.7396,73.7473,6400.0
2009-10-19 11:20:00,95.68,95.73,95.59,95.65,7000.0,73.7473,73.7859,73.678,73.7242,7000.0
2009-10-19 11:25:00,95.62,95.75,95.61,95.69,26000.0,73.7011,73.8013,73.6934,73.755,26000.0
2009-10-19 11:30:00,95.67,95.78,95.66,95.78,7600.0,73.7396,73.8244,73.7319,73.8244,7600.0
2009-10-19 11:35:00,95.78,95.96,95.78,95.95,11400.0,73.8244,73.9631,73.8244,73.9554,11400.0
2009-10-19 11:40:00,95.93,95.98,95.91,95.92,7000.0,73.94,73.9786,73.9246,73.9323,7000.0
2009-10-19 11:45:00,95.93,96.08,95.93,96.07,13600.0,73.94,74.0556,73.94,74.0479,13600.0
2009-10-19 11:50:00,96.07,96.22,96.02,96.19,6000.0,74.0479,74.1635,74.0094,74.1404,6000.0
2009-10-19 11:55:00,96.2,96.27,96.15,96.21,8200.0,74.1481,74.2021,74.1096,74.1558,8200.0
2009-10-19 12:00:00,96.27,96.28,96.15,96.28,6000.0,74.2021,74.2098,74.1096,74.2098,6000.0
2009-10-19 12:05:00,96.24,96.37,96.24,96.34,4700.0,74.179,74.2792,74.179,74.256,4700.0
2009-10-19 12:10:00,96.34,96.5,96.33,96.42,9100.0,74.256,74.3794,74.2483,74.3177,9100.0
2009-10-19 12:15:00,96.45,96.46,96.43,96.44,3300.0,74.3408,74.3485,74.3254,74.3331,3300.0
2009-10-19 12:20:00,96.45,96.47,96.23,96.28,6300.0,74.3408,74.3562,74.1713,74.2098,6300.0
2009-10-19 12:25:00,96.29,96.31,96.28,96.31,1900.0,74.2175,74.2329,74.2098,74.2329,1900.0
2009-10-19 12:30:00,96.3,96.3,96.25,96.25,600.0,74.2252,74.2252,74.1867,74.1867,600.0
2009-10-19 12:35:00,96.24,96.24,96.06,96.06,1600.0,74.179,74.179,74.0402,74.0402,1600.0
2009-10-19 12:40:00,96.09,96.09,95.94,96.0,19200.0,74.0633,74.0633,73.9477,73.994,19200.0
2009-10-19 12:45:00,96.03,96.04,95.94,95.97,7700.0,74.0171,74.0248,73.9477,73.9709,7700.0
2009-10-19 12:50:00,95.99,95.99,95.87,95.97,3000.0,73.9863,73.9863,73.8938,73.9709,3000.0
2009-10-19 12:55:00,95.9,95.94,95.86,95.86,2400.0,73.9169,73.9477,73.8861,73.8861,2400.0
2009-10-19 13:00:00,95.86,95.96,95.72,95.94,7200.0,73.8861,73.9631,73.7782,73.9477,7200.0
2009-10-19 13:05:00,95.94,95.94,95.87,95.9,4900.0,73.9477,73.9477,73.8938,73.9169,4900.0
2009-10-19 13:10:00,95.87,95.9,95.75,95.75,3000.0,73.8938,73.9169,73.8013,73.8013,3000.0
2009-10-19 13:15:00,95.77,95.8,95.71,95.76,3200.0,73.8167,73.8398,73.7705,73.809,3200.0
2009-10-19 13:20:00,95.76,95.8,95.76,95.78,2200.0,73.809,73.8398,73.809,73.8244,2200.0
2009-10-19 13:25:00,95.78,95.78,95.64,95.66,12600.0,73.8244,73.8244,73.7165,73.7319,12600.0
2009-10-19 13:30:00,95.67,95.7,95.65,95.68,9400.0,73.7396,73.7627,73.7242,73.7473,9400.0
2009-10-19 13:35:00,95.66,95.93,95.64,95.87,9200.0,73.7319,73.94,73.7165,73.8938,9200.0
2009-10-19 13:40:00,95.86,95.96,95.83,95.85,4100.0,73.8861,73.9631,73.8629,73.8784,4100.0
2009-10-19 13:45:00,95.8,95.8,95.6,95.6,2500.0,73.8398,73.8398,73.6857,73.6857,2500.0
2009-10-19 13:50:00,95.7,95.85,95.7,95.85,1400.0,73.7627,73.8784,73.7627,73.8784,1400.0
2009-10-19 13:55:00,95.89,95.99,95.86,95.98,3000.0,73.9092,73.9863,73.8861,73.9786,3000.0
2009-10-19 14:00:00,95.96,96.0,95.87,95.87,14300.0,73.9631,73.994,73.8938,73.8938,14300.0
2009-10-19 14:05:00,95.91,96.0,95.91,95.99,2900.0,73.9246,73.994,73.9246,73.9863,2900.0
2009-10-19 14:10:00,96.0,96.05,95.95,96.0,7600.0,73.994,74.0325,73.9554,73.994,7600.0
2009-10-19 14:15:00,95.99,96.01,95.93,95.96,6600.0,73.9863,74.0017,73.94,73.9631,6600.0
2009-10-19 14:20:00,95.96,96.0,95.9,95.99,5600.0,73.9631,73.994,73.9169,73.9863,5600.0
2009-10-19 14:25:00,95.97,95.99,95.94,95.94,3100.0,73.9709,73.9863,73.9477,73.9477,3100.0
2009-10-19 14:30:00,95.98,95.99,95.89,95.89,4300.0,73.9786,73.9863,73.9092,73.9092,4300.0
2009-10-19 14:35:00,95.88,95.88,95.78,95.8,2300.0,73.9015,73.9015,73.8244,73.8398,2300.0
2009-10-19 14:40:00,95.81,95.98,95.81,95.92,6300.0,73.8475,73.9786,73.8475,73.9323,6300.0
2009-10-19 14:45:00,95.89,95.9,95.7,95.73,5500.0,73.9092,73.9169,73.7627,73.7859,5500.0
2009-10-19 14:50:00,95.74,95.83,95.73,95.75,6100.0,73.7936,73.8629,73.7859,73.8013,6100.0
2009-10-19 14:55:00,95.74,95.85,95.74,95.81,4400.0,73.7936,73.8784,73.7936,73.8475,4400.0
2009-10-19 15:00:00,95.81,95.85,95.79,95.8,7800.0,73.8475,73.8784,73.8321,73.8398,7800.0
2009-10-19 15:05:00,95.83,95.83,95.78,95.79,6100.0,73.8629,73.8629,73.8244,73.8321,6100.0
2009-10-19 15:10:00,95.8,95.87,95.75,95.77,6700.0,73.8398,73.8938,73.8013,73.8167,6700.0
2009-10-19 15:15:00,95.76,95.76,95.64,95.66,6100.0,73.809,73.809,73.7165,73.7319,6100.0
2009-10-19 15:20:00,95.67,95.67,95.58,95.6,5900.0,73.7396,73.7396,73.6703,73.6857,5900.0
2009-10-19 15:25:00,95.59,95.61,95.52,95.57,9000.0,73.678,73.6934,73.624,73.6625,9000.0
2009-10-19 15:30:00,95.55,95.7,95.55,95.68,9100.0,73.6471,73.7627,73.6471,73.7473,9100.0
2009-10-19 15:35:00,95.69,95.75,95.68,95.7,10000.0,73.755,73.8013,73.7473,73.7627,10000.0
2009-10-19 15:40:00,95.7,95.74,95.59,95.69,9700.0,73.7627,73.7936,73.678,73.755,9700.0
2009-10-19 15:45:00,95.67,95.76,95.6,95.68,17900.0,73.7396,73.809,73.6857,73.7473,17900.0
2009-10-19 15:50:00,95.66,95.69,95.6,95.66,22700.0,73.7319,73.755,73.6857,73.7319,22700.0
2009-10-19 15:55:00,95.66,95.68,95.6,95.6,29300.0,73.7319,73.7473,73.6857,73.6857,29300.0
2009-10-20 09:30:00,95.68,95.91,95.6,95.68,11300.0,73.7473,73.9246,73.6857,73.7473,11300.0
2009-10-20 09:35:00,95.68,95.8,95.43,95.55,9400.0,73.7473,73.8398,73.5546,73.6471,9400.0
2009-10-20 09:40:00,95.54,95.8,95.46,95.62,13100.0,73.6394,73.8398,73.5778,73.7011,13100.0
2009-10-20 09:45:00,95.56,95.73,95.49,95.68,20100.0,73.6548,73.7859,73.6009,73.7473,20100.0
2009-10-20 09:50:00,95.68,95.74,95.52,95.66,7300.0,73.7473,73.7936,73.624,73.7319,7300.0
2009-10-20 09:55:00,95.66,95.82,95.55,95.63,13700.0,73.7319,73.8552,73.6471,73.7088,13700.0
2009-10-20 10:00:00,95.61,95.95,95.61,95.78,20000.0,73.6934,73.9554,73.6934,73.8244,20000.0
2009-10-20 10:05:00,95.85,95.9,95.5,95.5,22400.0,73.8784,73.9169,73.6086,73.6086,22400.0
2009-10-20 10:10:00,95.5,95.68,95.5,95.68,10500.0,73.6086,73.7473,73.6086,73.7473,10500.0
2009-10-20 10:15:00,95.64,95.75,95.5,95.54,11100.0,73.7165,73.8013,73.6086,73.6394,11100.0
2009-10-20 10:20:00,95.59,95.59,95.51,95.53,3900.0,73.678,73.678,73.6163,73.6317,3900.0
2009-10-20 10:25:00,95.54,95.77,95.54,95.75,5700.0,73.6394,73.8167,73.6394,73.8013,5700.0
2009-10-20 10:30:00,95.73,95.75,95.6,95.74,13500.0,73.7859,73.8013,73.6857,73.7936,13500.0
2009-10-20 10:35:00,95.75,96.05,95.75,95.95,5800.0,73.8013,74.0325,73.8013,73.9554,5800.0
2009-10-20 10:40:00,95.95,95.95,95.72,95.77,4000.0,73.9554,73.9554,73.7782,73.8167,4000.0
2009-10-20 10:45:00,95.77,95.77,95.54,95.59,4600.0,73.8167,73.8167,73.6394,73.678,4600.0
2009-10-20 10:50:00,95.59,95.64,95.5,95.61,9400.0,73.678,73.7165,73.6086,73.6934,9400.0
2009-10-20 10:55:00,95.61,95.66,95.51,95.52,3000.0,73.6934,73.7319,73.6163,73.624,3000.0
2009-10-20 11:00:00,95.51,95.53,95.21,95.22,13800.0,73.6163,73.6317,73.3851,73.3928,13800.0
2009-10-20 11:05:00,95.22,95.22,95.12,95.12,14300.0,73.3928,73.3928,73.3157,73.3157,14300.0
2009-10-20 11:10:00,95.12,95.15,94.97,94.97,11600.0,73.3157,73.3388,73.2001,73.2001,11600.0
2009-10-20 11:15:00,94.97,95.08,94.93,95.06,10200.0,73.2001,73.2849,73.1693,73.2695,10200.0
2009-10-20 11:20:00,95.04,95.11,95.03,95.06,4700.0,73.254,73.308,73.2463,73.2695,4700.0
2009-10-20 11:25:00,95.07,95.09,94.98,95.0,12700.0,73.2772,73.2926,73.2078,73.2232,12700.0
2009-10-20 11:30:00,95.0,95.09,95.0,95.01,6700.0,73.2232,73.2926,73.2232,73.2309,6700.0
2009-10-20 11:35:00,95.03,95.04,94.89,94.89,9700.0,73.2463,73.254,73.1384,73.1384,9700.0
2009-10-20 11:40:00,94.9,94.91,94.85,94.85,15000.0,73.1461,73.1538,73.1076,73.1076,15000.0
2009-10-20 11:45:00,94.85,94.85,94.72,94.76,14300.0,73.1076,73.1076,73.0074,73.0382,14300.0
2009-10-20 11:50:00,94.76,94.87,94.74,94.83,9200.0,73.0382,73.123,73.0228,73.0922,9200.0
2009-10-20 11:55:00,94.83,94.91,94.79,94.9,6000.0,73.0922,73.1538,73.0613,73.1461,6000.0
2009-10-20 12:00:00,94.93,95.01,94.82,94.85,5500.0,73.1693,73.2309,73.0845,73.1076,5500.0
2009-10-20 12:05:00,94.86,94.93,94.73,94.9,7300.0,73.1153,73.1693,73.0151,73.1461,7300.0
2009-10-20 12:10:00,94.91,95.07,94.83,95.0,8300.0,73.1538,73.2772,73.0922,73.2232,8300.0
2009-10-20 12:15:00,95.01,95.02,94.86,94.89,4000.0,73.2309,73.2386,73.1153,73.1384,4000.0
2009-10-20 12:20:00,94.88,94.89,94.8,94.8,2300.0,73.1307,73.1384,73.0691,73.0691,2300.0
2009-10-20 12:25:00,94.81,94.93,94.72,94.93,7500.0,73.0768,73.1693,73.0074,73.1693,7500.0
2009-10-20 12:30:00,94.94,94.99,94.86,94.9,4100.0,73.177,73.2155,73.1153,73.1461,4100.0
2009-10-20 12:35:00,94.88,94.96,94.8,94.83,4200.0,73.1307,73.1924,73.0691,73.0922,4200.0
2009-10-20 12:40:00,94.88,95.08,94.88,95.08,9800.0,73.1307,73.2849,73.1307,73.2849,9800.0
2009-10-20 12:45:00,95.13,95.13,95.08,95.09,3000.0,73.3234,73.3234,73.2849,73.2926,3000.0
2009-10-20 12:50:00,95.1,95.48,95.1,95.44,17400.0,73.3003,73.5932,73.3003,73.5623,17400.0
2009-10-20 12:55:00,95.4,95.43,95.39,95.41,2800.0,73.5315,73.5546,73.5238,73.5392,2800.0
2009-10-20 13:00:00,95.41,95.58,95.41,95.58,6000.0,73.5392,73.6703,73.5392,73.6703,6000.0
2009-10-20 13:05:00,95.59,95.63,95.58,95.62,2300.0,73.678,73.7088,73.6703,73.7011,2300.0
2009-10-20 13:10:00,95.6,95.73,95.59,95.73,2500.0,73.6857,73.7859,73.678,73.7859,2500.0
2009-10-20 13:15:00,95.78,95.78,95.7,95.72,3600.0,73.8244,73.8244,73.7627,73.7782,3600.0
2009-10-20 13:20:00,95.72,95.75,95.61,95.61,1600.0,73.7782,73.8013,73.6934,73.6934,1600.0
2009-10-20 13:25:00,95.66,95.82,95.63,95.81,3400.0,73.7319,73.8552,73.7088,73.8475,3400.0
2009-10-20 13:30:00,95.82,95.97,95.82,95.93,7400.0,73.8552,73.9709,73.8552,73.94,7400.0
2009-10-20 13:35:00,95.91,95.94,95.83,95.85,7000.0,73.9246,73.9477,73.8629,73.8784,7000.0
2009-10-20 13:40:00,95.83,95.83,95.63,95.68,6400.0,73.8629,73.8629,73.7088,73.7473,6400.0
2009-10-20 13:45:00,95.67,95.82,95.67,95.79,8900.0,73.7396,73.8552,73.7396,73.8321,8900.0
2009-10-20 13:50:00,95.8,95.8,95.51,95.55,8300.0,73.8398,73.8398,73.6163,73.6471,8300.0
2009-10-20 13:55:00,95.55,95.56,95.42,95.46,10300.0,73.6471,73.6548,73.5469,73.5778,10300.0
2009-10-20 14:00:00,95.45,95.45,95.32,95.37,7600.0,73.5701,73.5701,73.4699,73.5084,7600.0
2009-10-20 14:05:00,95.35,95.55,95.35,95.54,9500.0,73.493,73.6471,73.493,73.6394,9500.0
2009-10-20 14:10:00,95.55,95.69,95.54,95.67,6000.0,73.6471,73.755,73.6394,73.7396,6000.0
2009-10-20 14:15:00,95.66,95.85,95.66,95.84,12700.0,73.7319,73.8784,73.7319,73.8707,12700.0
2009-10-20 14:20:00,95.88,95.91,95.8,95.8,7900.0,73.9015,73.9246,73.8398,73.8398,7900.0
2009-10-20 14:25:00,95.79,95.79,95.53,95.55,7900.0,73.8321,73.8321,73.6317,73.6471,7900.0
2009-10-20 14:30:00,95.53,95.65,95.49,95.64,10200.0,73.6317,73.7242,73.6009,73.7165,10200.0
2009-10-20 14:35:00,95.67,95.72,95.62,95.72,4000.0,73.7396,73.7782,73.7011,73.7782,4000.0
2009-10-20 14:40:00,95.69,95.69,95.56,95.58,6800.0,73.755,73.755,73.6548,73.6703,6800.0
2009-10-20 14:45:00,95.6,95.6,95.47,95.5,8400.0,73.6857,73.6857,73.5855,73.6086,8400.0
2009-10-20 14:50:00,95.49,95.59,95.48,95.52,4700.0,73.6009,73.678,73.5932,73.624,4700.0
2009-10-20 14:55:00,95.51,95.67,95.46,95.65,7700.0,73.6163,73.7396,73.5778,73.7242,7700.0
2009-10-20 15:00:00,95.67,95.69,95.62,95.62,8900.0,73.7396,73.755,73.7011,73.7011,8900.0
2009-10-20 15:05:00,95.59,95.59,95.43,95.53,17200.0,73.678,73.678,73.5546,73.6317,17200.0
2009-10-20 15:10:00,95.52,95.59,95.47,95.52,14200.0,73.624,73.678,73.5855,73.624,14200.0
2009-10-20 15:15:00,95.5,95.69,95.47,95.64,13800.0,73.6086,73.755,73.5855,73.7165,13800.0
2009-10-20 15:20:00,95.63,95.67,95.49,95.5,11900.0,73.7088,73.7396,73.6009,73.6086,11900.0
2009-10-20 15:25:00,95.5,95.64,95.5,95.64,10100.0,73.6086,73.7165,73.6086,73.7165,10100.0
2009-10-20 15:30:00,95.72,95.83,95.69,95.69,14200.0,73.7782,73.8629,73.755,73.755,14200.0
2009-10-20 15:35:00,95.71,95.82,95.61,95.65,10400.0,73.7705,73.8552,73.6934,73.7242,10400.0
2009-10-20 15:40:00,95.65,95.85,95.63,95.68,15900.0,73.7242,73.8784,73.7088,73.7473,15900.0
2009-10-20 15:45:00,95.68,95.82,95.64,95.81,9100.0,73.7473,73.8552,73.7165,73.8475,9100.0
2009-10-20 15:50:00,95.79,95.8,95.69,95.73,16300.0,73.8321,73.8398,73.755,73.7859,16300.0
2009-10-20 15:55:00,95.74,95.75,95.64,95.66,20500.0,73.7936,73.8013,73.7165,73.7319,20500.0
2009-10-21 09:30:00,95.47,95.9,95.47,95.88,10600.0,73.5855,73.9169,73.5855,73.9015,10600.0
2009-10-21 09:35:00,95.88,96.34,95.76,96.34,7900.0,73.9015,74.256,73.809,74.256,7900.0
2009-10-21 09:40:00,96.21,96.3,96.01,96.25,7700.0,74.1558,74.2252,74.0017,74.1867,7700.0
2009-10-21 09:45:00,96.22,96.3,96.05,96.28,8400.0,74.1635,74.2252,74.0325,74.2098,8400.0
2009-10-21 09:50:00,96.29,96.69,96.27,96.51,14900.0,74.2175,74.5258,74.2021,74.3871,14900.0
2009-10-21 09:55:00,96.47,96.6,96.47,96.54,9100.0,74.3562,74.4564,74.3562,74.4102,9100.0
2009-10-21 10:00:00,96.6,96.72,96.39,96.72,8000.0,74.4564,74.5489,74.2946,74.5489,8000.0
2009-10-21 10:05:00,96.72,96.72,96.41,96.55,7900.0,74.5489,74.5489,74.31,74.4179,7900.0
2009-10-21 10:10:00,96.5,96.62,96.44,96.61,4300.0,74.3794,74.4719,74.3331,74.4641,4300.0
2009-10-21 10:15:00,96.66,96.91,96.66,96.83,13500.0,74.5027,74.6954,74.5027,74.6337,13500.0
2009-10-21 10:20:00,96.8,97.06,96.8,97.06,14400.0,74.6106,74.811,74.6106,74.811,14400.0
2009-10-21 10:25:00,97.01,97.13,97.01,97.07,4700.0,74.7725,74.8649,74.7725,74.8187,4700.0
2009-10-21 10:30:00,97.12,97.2,96.96,97.14,11500.0,74.8572,74.9189,74.7339,74.8727,11500.0
2009-10-21 10:35:00,97.2,97.26,97.12,97.12,12300.0,74.9189,74.9651,74.8572,74.8572,12300.0
2009-10-21 10:40:00,97.13,97.39,97.13,97.3,5600.0,74.8649,75.0653,74.8649,74.996,5600.0
2009-10-21 10:45:00,97.36,97.42,97.3,97.3,9400.0,75.0422,75.0885,74.996,74.996,9400.0
2009-10-21 10:50:00,97.29,97.33,97.28,97.32,3900.0,74.9883,75.0191,74.9806,75.0114,3900.0
2009-10-21 10:55:00,97.34,97.36,97.07,97.07,7100.0,75.0268,75.0422,74.8187,74.8187,7100.0
2009-10-21 11:00:00,97.12,97.25,97.11,97.22,6100.0,74.8572,74.9574,74.8495,74.9343,6100.0
2009-10-21 11:05:00,97.21,97.36,97.2,97.27,4600.0,74.9266,75.0422,74.9189,74.9729,4600.0
2009-10-21 11:10:00,97.22,97.27,97.08,97.18,5700.0,74.9343,74.9729,74.8264,74.9035,5700.0
2009-10-21 11:15:00,97.11,97.13,96.98,97.04,8400.0,74.8495,74.8649,74.7493,74.7956,8400.0
2009-10-21 11:20:00,97.06,97.16,97.06,97.1,2900.0,74.811,74.8881,74.811,74.8418,2900.0
2009-10-21 11:25:00,97.12,97.28,97.12,97.28,5800.0,74.8572,74.9806,74.8572,74.9806,5800.0
2009-10-21 11:30:00,97.24,97.24,97.03,97.03,4200.0,74.9497,74.9497,74.7879,74.7879,4200.0
2009-10-21 11:35:00,97.03,97.22,97.0,97.19,2800.0,74.7879,74.9343,74.7647,74.9112,2800.0
2009-10-21 11:40:00,97.25,97.25,97.09,97.09,2100.0,74.9574,74.9574,74.8341,74.8341,2100.0
2009-10-21 11:45:00,97.06,97.16,96.92,97.0,6900.0,74.811,74.8881,74.7031,74.7647,6900.0
2009-10-21 11:50:00,96.96,97.0,96.78,97.0,7200.0,74.7339,74.7647,74.5952,74.7647,7200.0
2009-10-21 11:55:00,96.97,97.0,96.85,96.9,5300.0,74.7416,74.7647,74.6491,74.6877,5300.0
2009-10-21 12:00:00,96.9,97.0,96.88,97.0,7600.0,74.6877,74.7647,74.6723,74.7647,7600.0
2009-10-21 12:05:00,96.97,97.0,96.95,96.98,5000.0,74.7416,74.7647,74.7262,74.7493,5000.0
2009-10-21 12:10:00,96.99,97.0,96.9,96.92,8400.0,74.757,74.7647,74.6877,74.7031,8400.0
2009-10-21 12:15:00,96.92,97.0,96.88,97.0,8100.0,74.7031,74.7647,74.6723,74.7647,8100.0
2009-10-21 12:20:00,96.99,97.0,96.93,97.0,6600.0,74.757,74.7647,74.7108,74.7647,6600.0
2009-10-21 12:25:00,97.0,97.19,96.96,97.17,4300.0,74.7647,74.9112,74.7339,74.8958,4300.0
2009-10-21 12:30:00,97.18,97.28,97.16,97.25,18400.0,74.9035,74.9806,74.8881,74.9574,18400.0
2009-10-21 12:35:00,97.25,97.27,97.15,97.16,8900.0,74.9574,74.9729,74.8804,74.8881,8900.0
2009-10-21 12:40:00,97.2,97.34,97.19,97.32,4800.0,74.9189,75.0268,74.9112,75.0114,4800.0
2009-10-21 12:45:00,97.29,97.48,97.29,97.43,4900.0,74.9883,75.1347,74.9883,75.0962,4900.0
2009-10-21 12:50:00,97.46,97.47,97.39,97.4,5400.0,75.1193,75.127,75.0653,75.0731,5400.0
2009-10-21 12:55:00,97.4,97.47,97.37,97.42,8600.0,75.0731,75.127,75.0499,75.0885,8600.0
2009-10-21 13:00:00,97.42,97.54,97.4,97.53,16600.0,75.0885,75.181,75.0731,75.1733,16600.0
2009-10-21 13:05:00,97.51,97.63,97.5,97.6,11600.0,75.1578,75.2503,75.1501,75.2272,11600.0
2009-10-21 13:10:00,97.6,97.72,97.59,97.72,8300.0,75.2272,75.3197,75.2195,75.3197,8300.0
2009-10-21 13:15:00,97.68,97.72,97.63,97.67,6700.0,75.2889,75.3197,75.2503,75.2812,6700.0
2009-10-21 13:20:00,97.67,97.75,97.66,97.73,8800.0,75.2812,75.3428,75.2735,75.3274,8800.0
2009-10-21 13:25:00,97.7,97.7,97.57,97.6,7100.0,75.3043,75.3043,75.2041,75.2272,7100.0
2009-10-21 13:30:00,97.62,97.66,97.45,97.47,7200.0,75.2426,75.2735,75.1116,75.127,7200.0
2009-10-21 13:35:00,97.47,97.72,97.42,97.7,8400.0,75.127,75.3197,75.0885,75.3043,8400.0
2009-10-21 13:40:00,97.71,97.71,97.51,97.56,18600.0,75.312,75.312,75.1578,75.1964,18600.0
2009-10-21 13:45:00,97.52,97.67,97.52,97.67,7400.0,75.1655,75.2812,75.1655,75.2812,7400.0
2009-10-21 13:50:00,97.69,97.8,97.68,97.8,15100.0,75.2966,75.3814,75.2889,75.3814,15100.0
2009-10-21 13:55:00,97.81,97.85,97.76,97.81,10500.0,75.3891,75.4199,75.3505,75.3891,10500.0
2009-10-21 14:00:00,97.8,97.86,97.75,97.76,8500.0,75.3814,75.4276,75.3428,75.3505,8500.0
2009-10-21 14:05:00,97.77,97.99,97.68,97.98,14700.0,75.3582,75.5278,75.2889,75.5201,14700.0
2009-10-21 14:10:00,97.97,97.97,97.83,97.88,14500.0,75.5124,75.5124,75.4045,75.443,14500.0
2009-10-21 14:15:00,97.88,97.96,97.73,97.87,13200.0,75.443,75.5047,75.3274,75.4353,13200.0
2009-10-21 14:20:00,97.87,97.94,97.81,97.92,7300.0,75.4353,75.4893,75.3891,75.4739,7300.0
2009-10-21 14:25:00,97.92,97.98,97.88,97.9,8000.0,75.4739,75.5201,75.443,75.4584,8000.0
2009-10-21 14:30:00,97.91,97.95,97.8,97.83,12300.0,75.4662,75.497,75.3814,75.4045,12300.0
2009-10-21 14:35:00,97.83,97.88,97.73,97.81,21400.0,75.4045,75.443,75.3274,75.3891,21400.0
2009-10-21 14:40:00,97.8,98.0,97.78,97.87,12800.0,75.3814,75.5355,75.3659,75.4353,12800.0
2009-10-21 14:45:00,97.91,97.99,97.87,97.89,14000.0,75.4662,75.5278,75.4353,75.4507,14000.0
2009-10-21 14:50:00,97.87,97.94,97.66,97.67,14700.0,75.4353,75.4893,75.2735,75.2812,14700.0
2009-10-21 14:55:00,97.67,97.99,97.63,97.9,18400.0,75.2812,75.5278,75.2503,75.4584,18400.0
2009-10-21 15:00:00,97.88,97.88,97.68,97.74,9400.0,75.443,75.443,75.2889,75.3351,9400.0
2009-10-21 15:05:00,97.73,97.78,97.66,97.66,7300.0,75.3274,75.3659,75.2735,75.2735,7300.0
2009-10-21 15:10:00,97.63,97.65,97.35,97.36,24200.0,75.2503,75.2657,75.0345,75.0422,24200.0
2009-10-21 15:15:00,97.37,97.37,97.25,97.28,11600.0,75.0499,75.0499,74.9574,74.9806,11600.0
2009-10-21 15:20:00,97.29,97.33,96.8,96.93,23300.0,74.9883,75.0191,74.6106,74.7108,23300.0
2009-10-21 15:25:00,96.97,96.97,96.67,96.78,14500.0,74.7416,74.7416,74.5104,74.5952,14500.0
2009-10-21 15:30:00,96.74,96.82,96.32,96.45,33200.0,74.5643,74.626,74.2406,74.3408,33200.0
2009-10-21 15:35:00,96.46,96.71,96.27,96.65,28900.0,74.3485,74.5412,74.2021,74.495,28900.0
2009-10-21 15:40:00,96.63,96.7,96.11,96.15,33000.0,74.4796,74.5335,74.0788,74.1096,33000.0
2009-10-21 15:45:00,96.15,96.3,96.03,96.12,30900.0,74.1096,74.2252,74.0171,74.0865,30900.0
2009-10-21 15:50:00,96.14,96.25,95.95,95.98,31500.0,74.1019,74.1867,73.9554,73.9786,31500.0
2009-10-21 15:55:00,96.02,96.04,95.81,95.93,60100.0,74.0094,74.0248,73.8475,73.94,60100.0
2009-10-22 09:30:00,95.92,95.92,95.56,95.6,19600.0,73.9323,73.9323,73.6548,73.6857,19600.0
2009-10-22 09:35:00,95.81,96.19,95.77,96.17,6700.0,73.8475,74.1404,73.8167,74.125,6700.0
2009-10-22 09:40:00,96.15,96.21,95.85,95.94,17900.0,74.1096,74.1558,73.8784,73.9477,17900.0
2009-10-22 09:45:00,95.93,96.21,95.78,95.9,13800.0,73.94,74.1558,73.8244,73.9169,13800.0
2009-10-22 09:50:00,95.86,96.25,95.76,96.25,13500.0,73.8861,74.1867,73.809,74.1867,13500.0
2009-10-22 09:55:00,96.17,96.25,95.91,96.14,10100.0,74.125,74.1867,73.9246,74.1019,10100.0
2009-10-22 10:00:00,96.19,96.36,95.83,96.29,18300.0,74.1404,74.2715,73.8629,74.2175,18300.0
2009-10-22 10:05:00,96.29,96.42,96.15,96.31,5900.0,74.2175,74.3177,74.1096,74.2329,5900.0
2009-10-22 10:10:00,96.31,96.31,96.11,96.26,2300.0,74.2329,74.2329,74.0788,74.1944,2300.0
2009-10-22 10:15:00,96.26,96.39,96.15,96.31,6200.0,74.1944,74.2946,74.1096,74.2329,6200.0
2009-10-22 10:20:00,96.37,96.72,96.33,96.54,4900.0,74.2792,74.5489,74.2483,74.4102,4900.0
2009-10-22 10:25:00,96.61,96.76,96.45,96.63,24100.0,74.4641,74.5798,74.3408,74.4796,24100.0
2009-10-22 10:30:00,96.61,96.63,96.38,96.44,6200.0,74.4641,74.4796,74.2869,74.3331,6200.0
2009-10-22 10:35:00,96.44,96.63,96.43,96.59,4300.0,74.3331,74.4796,74.3254,74.4487,4300.0
2009-10-22 10:40:00,96.63,96.75,96.62,96.71,7300.0,74.4796,74.5721,74.4719,74.5412,7300.0
2009-10-22 10:45:00,96.75,96.83,96.66,96.83,13500.0,74.5721,74.6337,74.5027,74.6337,13500.0
2009-10-22 10:50:00,96.79,97.06,96.79,97.06,8100.0,74.6029,74.811,74.6029,74.811,8100.0
2009-10-22 10:55:00,97.2,97.23,97.1,97.15,9400.0,74.9189,74.942,74.8418,74.8804,9400.0
2009-10-22 11:00:00,97.15,97.27,97.09,97.27,8700.0,74.8804,74.9729,74.8341,74.9729,8700.0
2009-10-22 11:05:00,97.22,97.29,97.06,97.27,11300.0,74.9343,74.9883,74.811,74.9729,11300.0
2009-10-22 11:10:00,97.29,97.29,97.15,97.19,10200.0,74.9883,74.9883,74.8804,74.9112,10200.0
2009-10-22 11:15:00,97.23,97.25,96.89,96.89,26700.0,74.942,74.9574,74.68,74.68,26700.0
2009-10-22 11:20:00,96.97,97.18,96.89,97.18,10600.0,74.7416,74.9035,74.68,74.9035,10600.0
2009-10-22 11:25:00,97.17,97.36,97.16,97.32,11500.0,74.8958,75.0422,74.8881,75.0114,11500.0
2009-10-22 11:30:00,97.32,97.46,97.29,97.41,17100.0,75.0114,75.1193,74.9883,75.0808,17100.0
2009-10-22 11:35:00,97.41,97.48,97.37,97.38,13900.0,75.0808,75.1347,75.0499,75.0576,13900.0
2009-10-22 11:40:00,97.4,97.48,97.37,97.48,6900.0,75.0731,75.1347,75.0499,75.1347,6900.0
2009-10-22 11:45:00,97.49,97.52,97.42,97.48,8300.0,75.1424,75.1655,75.0885,75.1347,8300.0
2009-10-22 11:50:00,97.52,97.59,97.42,97.59,14900.0,75.1655,75.2195,75.0885,75.2195,14900.0
2009-10-22 11:55:00,97.59,97.6,97.55,97.6,87000.0,75.2195,75.2272,75.1887,75.2272,87000.0
2009-10-22 12:00:00,97.58,97.67,97.56,97.62,16900.0,75.2118,75.2812,75.1964,75.2426,16900.0
2009-10-22 12:05:00,97.62,97.91,97.62,97.89,28800.0,75.2426,75.4662,75.2426,75.4507,28800.0
2009-10-22 12:10:00,97.89,97.9,97.63,97.69,15500.0,75.4507,75.4584,75.2503,75.2966,15500.0
2009-10-22 12:15:00,97.68,97.68,97.54,97.54,17200.0,75.2889,75.2889,75.181,75.181,17200.0
2009-10-22 12:20:00,97.57,97.67,97.47,97.63,9000.0,75.2041,75.2812,75.127,75.2503,9000.0
2009-10-22 12:25:00,97.6,97.61,97.3,97.38,5900.0,75.2272,75.2349,74.996,75.0576,5900.0
2009-10-22 12:30:00,97.38,97.71,97.35,97.71,7700.0,75.0576,75.312,75.0345,75.312,7700.0
2009-10-22 12:35:00,97.68,97.8,97.68,97.8,8300.0,75.2889,75.3814,75.2889,75.3814,8300.0
2009-10-22 12:40:00,97.76,97.95,97.76,97.95,3500.0,75.3505,75.497,75.3505,75.497,3500.0
2009-10-22 12:45:00,97.95,98.04,97.91,97.95,27200.0,75.497,75.5664,75.4662,75.497,27200.0
2009-10-22 12:50:00,97.96,98.12,97.93,98.12,38300.0,75.5047,75.628,75.4816,75.628,38300.0
2009-10-22 12:55:00,98.1,98.17,98.07,98.17,9500.0,75.6126,75.6666,75.5895,75.6666,9500.0
2009-10-22 13:00:00,98.14,98.24,98.11,98.11,9000.0,75.6434,75.7205,75.6203,75.6203,9000.0
2009-10-22 13:05:00,98.11,98.12,98.06,98.08,10800.0,75.6203,75.628,75.5818,75.5972,10800.0
2009-10-22 13:10:00,98.07,98.09,97.95,97.95,13200.0,75.5895,75.6049,75.497,75.497,13200.0
2009-10-22 13:15:00,97.95,97.97,97.86,97.91,15400.0,75.497,75.5124,75.4276,75.4662,15400.0
2009-10-22 13:20:00,97.91,97.96,97.87,97.93,8800.0,75.4662,75.5047,75.4353,75.4816,8800.0
2009-10-22 13:25:00,97.92,97.94,97.87,97.94,7100.0,75.4739,75.4893,75.4353,75.4893,7100.0
2009-10-22 13:30:00,97.92,97.97,97.88,97.91,11900.0,75.4739,75.5124,75.443,75.4662,11900.0
2009-10-22 13:35:00,97.91,98.0,97.91,98.0,3100.0,75.4662,75.5355,75.4662,75.5355,3100.0
2009-10-22 13:40:00,98.04,98.04,97.8,97.82,5500.0,75.5664,75.5664,75.3814,75.3968,5500.0
2009-10-22 13:45:00,97.79,97.87,97.78,97.81,5200.0,75.3737,75.4353,75.3659,75.3891,5200.0
2009-10-22 13:50:00,97.82,98.07,97.81,97.93,4200.0,75.3968,75.5895,75.3891,75.4816,4200.0
2009-10-22 13:55:00,97.92,97.97,97.87,97.92,2300.0,75.4739,75.5124,75.4353,75.4739,2300.0
2009-10-22 14:00:00,97.97,98.25,97.96,98.2,7000.0,75.5124,75.7282,75.5047,75.6897,7000.0
2009-10-22 14:05:00,98.24,98.29,98.18,98.24,6300.0,75.7205,75.759,75.6743,75.7205,6300.0
2009-10-22 14:10:00,98.24,98.45,98.22,98.38,7400.0,75.7205,75.8824,75.7051,75.8284,7400.0
2009-10-22 14:15:00,98.35,98.46,98.32,98.38,7200.0,75.8053,75.8901,75.7822,75.8284,7200.0
2009-10-22 14:20:00,98.43,98.43,98.32,98.38,15900.0,75.867,75.867,75.7822,75.8284,15900.0
2009-10-22 14:25:00,98.38,98.39,98.23,98.23,8900.0,75.8284,75.8361,75.7128,75.7128,8900.0
2009-10-22 14:30:00,98.25,98.27,98.06,98.11,15500.0,75.7282,75.7436,75.5818,75.6203,15500.0
2009-10-22 14:35:00,98.13,98.25,98.05,98.21,11900.0,75.6357,75.7282,75.5741,75.6974,11900.0
2009-10-22 14:40:00,98.23,98.27,98.1,98.11,20300.0,75.7128,75.7436,75.6126,75.6203,20300.0
2009-10-22 14:45:00,98.07,98.14,98.03,98.08,2700.0,75.5895,75.6434,75.5586,75.5972,2700.0
2009-10-22 14:50:00,98.03,98.21,98.03,98.1,20900.0,75.5586,75.6974,75.5586,75.6126,20900.0
2009-10-22 14:55:00,98.06,98.25,98.05,98.22,27800.0,75.5818,75.7282,75.5741,75.7051,27800.0
2009-10-22 15:00:00,98.26,98.4,98.19,98.39,10500.0,75.7359,75.8438,75.682,75.8361,10500.0
2009-10-22 15:05:00,98.39,98.44,98.34,98.4,8300.0,75.8361,75.8747,75.7976,75.8438,8300.0
2009-10-22 15:10:00,98.36,98.45,98.29,98.32,11300.0,75.813,75.8824,75.759,75.7822,11300.0
2009-10-22 15:15:00,98.3,98.47,98.3,98.42,15200.0,75.7668,75.8978,75.7668,75.8592,15200.0
2009-10-22 15:20:00,98.41,98.5,98.37,98.48,19900.0,75.8515,75.9209,75.8207,75.9055,19900.0
2009-10-22 15:25:00,98.48,98.48,98.2,98.31,16100.0,75.9055,75.9055,75.6897,75.7745,16100.0
2009-10-22 15:30:00,98.32,98.32,98.14,98.24,14000.0,75.7822,75.7822,75.6434,75.7205,14000.0
2009-10-22 15:35:00,98.25,98.3,98.03,98.05,12900.0,75.7282,75.7668,75.5586,75.5741,12900.0
2009-10-22 15:40:00,98.05,98.08,97.79,97.94,45500.0,75.5741,75.5972,75.3737,75.4893,45500.0
2009-10-22 15:45:00,97.93,97.95,97.6,97.84,39300.0,75.4816,75.497,75.2272,75.4122,39300.0
2009-10-22 15:50:00,97.87,97.9,97.61,97.61,23100.0,75.4353,75.4584,75.2349,75.2349,23100.0
2009-10-22 15:55:00,97.58,97.87,97.56,97.81,37800.0,75.2118,75.4353,75.1964,75.3891,37800.0
2009-10-23 09:30:00,97.77,97.93,97.54,97.89,12700.0,75.3582,75.4816,75.181,75.4507,12700.0
2009-10-23 09:35:00,97.82,97.97,97.45,97.97,15200.0,75.3968,75.5124,75.1116,75.5124,15200.0
2009-10-23 09:40:00,97.8,97.81,97.46,97.48,11000.0,75.3814,75.3891,75.1193,75.1347,11000.0
2009-10-23 09:45:00,97.48,97.7,97.2,97.68,15600.0,75.1347,75.3043,74.9189,75.2889,15600.0
2009-10-23 09:50:00,97.81,98.0,97.81,97.89,4900.0,75.3891,75.5355,75.3891,75.4507,4900.0
2009-10-23 09:55:00,97.88,98.0,97.67,97.93,6100.0,75.443,75.5355,75.2812,75.4816,6100.0
2009-10-23 10:00:00,97.87,98.19,97.3,97.3,13600.0,75.4353,75.682,74.996,74.996,13600.0
2009-10-23 10:05:00,97.3,97.32,97.01,97.06,7400.0,74.996,75.0114,74.7725,74.811,7400.0
2009-10-23 10:10:00,97.1,97.1,96.75,96.94,11900.0,74.8418,74.8418,74.5721,74.7185,11900.0
2009-10-23 10:15:00,97.0,97.32,96.91,97.2,5900.0,74.7647,75.0114,74.6954,74.9189,5900.0
2009-10-23 10:20:00,97.2,97.34,97.14,97.24,6000.0,74.9189,75.0268,74.8727,74.9497,6000.0
2009-10-23 10:25:00,97.31,97.41,97.17,97.41,2900.0,75.0037,75.0808,74.8958,75.0808,2900.0
2009-10-23 10:30:00,97.39,97.44,96.83,96.83,8900.0,75.0653,75.1039,74.6337,74.6337,8900.0
2009-10-23 10:35:00,96.83,96.98,96.81,96.92,9000.0,74.6337,74.7493,74.6183,74.7031,9000.0
2009-10-23 10:40:00,96.92,97.02,96.79,96.95,38200.0,74.7031,74.7802,74.6029,74.7262,38200.0
2009-10-23 10:45:00,96.95,96.95,96.63,96.82,5200.0,74.7262,74.7262,74.4796,74.626,5200.0
2009-10-23 10:50:00,96.82,96.84,96.68,96.74,4200.0,74.626,74.6414,74.5181,74.5643,4200.0
2009-10-23 10:55:00,96.7,96.71,96.48,96.63,9200.0,74.5335,74.5412,74.3639,74.4796,9200.0
2009-10-23 11:00:00,96.56,96.63,96.53,96.57,6600.0,74.4256,74.4796,74.4025,74.4333,6600.0
2009-10-23 11:05:00,96.55,96.69,96.52,96.62,4300.0,74.4179,74.5258,74.3948,74.4719,4300.0
2009-10-23 11:10:00,96.67,96.76,96.62,96.7,3700.0,74.5104,74.5798,74.4719,74.5335,3700.0
2009-10-23 11:15:00,96.63,96.63,96.19,96.19,4700.0,74.4796,74.4796,74.1404,74.1404,4700.0
2009-10-23 11:20:00,96.19,96.41,96.19,96.4,2600.0,74.1404,74.31,74.1404,74.3023,2600.0
2009-10-23 11:25:00,96.4,96.59,96.39,96.55,3000.0,74.3023,74.4487,74.2946,74.4179,3000.0
2009-10-23 11:30:00,96.52,96.52,96.45,96.47,2800.0,74.3948,74.3948,74.3408,74.3562,2800.0
2009-10-23 11:35:00,96.46,96.72,96.45,96.62,9500.0,74.3485,74.5489,74.3408,74.4719,9500.0
2009-10-23 11:40:00,96.63,96.72,96.61,96.72,2100.0,74.4796,74.5489,74.4641,74.5489,2100.0
2009-10-23 11:45:00,96.69,96.72,96.55,96.6,4300.0,74.5258,74.5489,74.4179,74.4564,4300.0
2009-10-23 11:50:00,96.6,96.94,96.6,96.94,4000.0,74.4564,74.7185,74.4564,74.7185,4000.0
2009-10-23 11:55:00,96.93,96.93,96.69,96.75,5100.0,74.7108,74.7108,74.5258,74.5721,5100.0
2009-10-23 12:00:00,96.73,96.84,96.69,96.77,4900.0,74.5566,74.6414,74.5258,74.5875,4900.0
2009-10-23 12:05:00,96.77,97.01,96.73,96.98,6700.0,74.5875,74.7725,74.5566,74.7493,6700.0
2009-10-23 12:10:00,96.96,97.03,96.9,96.94,3800.0,74.7339,74.7879,74.6877,74.7185,3800.0
2009-10-23 12:15:00,96.96,96.97,96.9,96.97,1100.0,74.7339,74.7416,74.6877,74.7416,1100.0
2009-10-23 12:20:00,96.95,96.95,96.88,96.88,2400.0,74.7262,74.7262,74.6723,74.6723,2400.0
2009-10-23 12:25:00,96.87,96.98,96.85,96.98,3100.0,74.6645,74.7493,74.6491,74.7493,3100.0
2009-10-23 12:30:00,96.94,96.99,96.92,96.92,6500.0,74.7185,74.757,74.7031,74.7031,6500.0
2009-10-23 12:35:00,96.96,97.09,96.96,97.07,3500.0,74.7339,74.8341,74.7339,74.8187,3500.0
2009-10-23 12:40:00,97.07,97.07,97.0,97.03,4500.0,74.8187,74.8187,74.7647,74.7879,4500.0
2009-10-23 12:45:00,97.04,97.25,97.04,97.17,2600.0,74.7956,74.9574,74.7956,74.8958,2600.0
2009-10-23 12:50:00,97.18,97.21,97.04,97.04,2300.0,74.9035,74.9266,74.7956,74.7956,2300.0
2009-10-23 12:55:00,97.01,97.1,97.0,97.01,4200.0,74.7725,74.8418,74.7647,74.7725,4200.0
2009-10-23 13:00:00,97.0,97.0,96.84,96.92,4600.0,74.7647,74.7647,74.6414,74.7031,4600.0
2009-10-23 13:05:00,96.91,96.97,96.85,96.92,3900.0,74.6954,74.7416,74.6491,74.7031,3900.0
2009-10-23 13:10:00,96.92,97.12,96.91,97.11,4400.0,74.7031,74.8572,74.6954,74.8495,4400.0
2009-10-23 13:15:00,97.11,97.11,96.97,97.0,4800.0,74.8495,74.8495,74.7416,74.7647,4800.0
2009-10-23 13:20:00,96.99,97.01,96.76,96.81,4300.0,74.757,74.7725,74.5798,74.6183,4300.0
2009-10-23 13:25:00,96.8,96.88,96.75,96.75,4000.0,74.6106,74.6723,74.5721,74.5721,4000.0
2009-10-23 13:30:00,96.75,96.75,96.29,96.34,18700.0,74.5721,74.5721,74.2175,74.256,18700.0
2009-10-23 13:35:00,96.38,96.45,96.3,96.37,6100.0,74.2869,74.3408,74.2252,74.2792,6100.0
2009-10-23 13:40:00,96.34,96.57,96.3,96.54,3900.0,74.256,74.4333,74.2252,74.4102,3900.0
2009-10-23 13:45:00,96.54,96.54,96.42,96.52,5100.0,74.4102,74.4102,74.3177,74.3948,5100.0
2009-10-23 13:50:00,96.54,96.65,96.51,96.65,3900.0,74.4102,74.495,74.3871,74.495,3900.0
2009-10-23 13:55:00,96.59,96.61,96.48,96.49,3900.0,74.4487,74.4641,74.3639,74.3717,3900.0
2009-10-23 14:00:00,96.48,96.55,96.42,96.54,3400.0,74.3639,74.4179,74.3177,74.4102,3400.0
2009-10-23 14:05:00,96.52,96.67,96.41,96.67,12500.0,74.3948,74.5104,74.31,74.5104,12500.0
2009-10-23 14:10:00,96.68,96.78,96.67,96.74,5600.0,74.5181,74.5952,74.5104,74.5643,5600.0
2009-10-23 14:15:00,96.76,96.87,96.75,96.81,4200.0,74.5798,74.6645,74.5721,74.6183,4200.0
2009-10-23 14:20:00,96.8,96.97,96.8,96.87,6400.0,74.6106,74.7416,74.6106,74.6645,6400.0
2009-10-23 14:25:00,96.87,96.9,96.76,96.82,13700.0,74.6645,74.6877,74.5798,74.626,13700.0
2009-10-23 14:30:00,96.82,96.82,96.67,96.73,4900.0,74.626,74.626,74.5104,74.5566,4900.0
2009-10-23 14:35:00,96.74,96.79,96.72,96.77,4600.0,74.5643,74.6029,74.5489,74.5875,4600.0
2009-10-23 14:40:00,96.78,96.89,96.65,96.89,4700.0,74.5952,74.68,74.495,74.68,4700.0
2009-10-23 14:45:00,96.95,96.95,96.83,96.83,9000.0,74.7262,74.7262,74.6337,74.6337,9000.0
2009-10-23 14:50:00,96.84,96.88,96.73,96.74,8600.0,74.6414,74.6723,74.5566,74.5643,8600.0
2009-10-23 14:55:00,96.73,96.83,96.68,96.8,5600.0,74.5566,74.6337,74.5181,74.6106,5600.0
2009-10-23 15:00:00,96.8,96.83,96.63,96.63,7200.0,74.6106,74.6337,74.4796,74.4796,7200.0
2009-10-23 15:05:00,96.64,97.0,96.62,96.88,16500.0,74.4873,74.7647,74.4719,74.6723,16500.0
2009-10-23 15:10:00,96.92,97.11,96.8,97.11,17400.0,74.7031,74.8495,74.6106,74.8495,17400.0
2009-10-23 15:15:00,97.09,97.12,96.95,97.0,13600.0,74.8341,74.8572,74.7262,74.7647,13600.0
2009-10-23 15:20:00,97.0,97.05,96.86,96.92,18600.0,74.7647,74.8033,74.6568,74.7031,18600.0
2009-10-23 15:25:00,96.93,96.97,96.8,96.93,17400.0,74.7108,74.7416,74.6106,74.7108,17400.0
2009-10-23 15:30:00,96.92,96.97,96.8,96.91,21500.0,74.7031,74.7416,74.6106,74.6954,21500.0
2009-10-23 15:35:00,96.86,96.91,96.65,96.81,24600.0,74.6568,74.6954,74.495,74.6183,24600.0
2009-10-23 15:40:00,96.81,97.1,96.67,97.02,47800.0,74.6183,74.8418,74.5104,74.7802,47800.0
2009-10-23 15:45:00,97.03,97.15,96.85,97.09,45400.0,74.7879,74.8804,74.6491,74.8341,45400.0
2009-10-23 15:50:00,97.11,97.12,96.9,97.04,32700.0,74.8495,74.8572,74.6877,74.7956,32700.0
2009-10-23 15:55:00,97.02,97.11,96.83,96.98,45200.0,74.7802,74.8495,74.6337,74.7493,45200.0
2009-10-26 09:30:00,97.05,97.2,96.87,97.03,3900.0,74.8033,74.9189,74.6645,74.7879,3900.0
2009-10-26 09:35:00,97.09,97.63,97.08,97.63,2300.0,74.8341,75.2503,74.8264,75.2503,2300.0
2009-10-26 09:40:00,97.63,97.69,97.37,97.39,8900.0,75.2503,75.2966,75.0499,75.0653,8900.0
2009-10-26 09:45:00,97.46,97.99,97.39,97.79,6700.0,75.1193,75.5278,75.0653,75.3737,6700.0
2009-10-26 09:50:00,97.76,98.1,97.76,98.1,13000.0,75.3505,75.6126,75.3505,75.6126,13000.0
2009-10-26 09:55:00,98.03,98.17,97.96,98.12,4000.0,75.5586,75.6666,75.5047,75.628,4000.0
2009-10-26 10:00:00,98.2,98.42,98.14,98.14,10000.0,75.6897,75.8592,75.6434,75.6434,10000.0
2009-10-26 10:05:00,98.13,98.22,98.06,98.11,13600.0,75.6357,75.7051,75.5818,75.6203,13600.0
2009-10-26 10:10:00,98.1,98.24,98.08,98.1,8500.0,75.6126,75.7205,75.5972,75.6126,8500.0
2009-10-26 10:15:00,98.16,98.25,98.05,98.1,7100.0,75.6588,75.7282,75.5741,75.6126,7100.0
2009-10-26 10:20:00,98.1,98.16,98.0,98.12,12200.0,75.6126,75.6588,75.5355,75.628,12200.0
2009-10-26 10:25:00,98.1,98.21,98.08,98.18,18700.0,75.6126,75.6974,75.5972,75.6743,18700.0
2009-10-26 10:30:00,98.18,98.49,98.18,98.44,10100.0,75.6743,75.9132,75.6743,75.8747,10100.0
2009-10-26 10:35:00,98.47,98.49,98.21,98.28,7500.0,75.8978,75.9132,75.6974,75.7513,7500.0
2009-10-26 10:40:00,98.29,98.32,98.2,98.28,4500.0,75.759,75.7822,75.6897,75.7513,4500.0
2009-10-26 10:45:00,98.28,98.3,98.17,98.17,2900.0,75.7513,75.7668,75.6666,75.6666,2900.0
2009-10-26 10:50:00,98.16,98.22,98.13,98.21,3700.0,75.6588,75.7051,75.6357,75.6974,3700.0
2009-10-26 10:55:00,98.18,98.18,98.04,98.15,19300.0,75.6743,75.6743,75.5664,75.6511,19300.0
2009-10-26 11:00:00,98.12,98.15,98.06,98.06,20600.0,75.628,75.6511,75.5818,75.5818,20600.0
2009-10-26 11:05:00,98.07,98.27,98.05,98.23,16800.0,75.5895,75.7436,75.5741,75.7128,16800.0
2009-10-26 11:10:00,98.23,98.23,97.89,97.89,7400.0,75.7128,75.7128,75.4507,75.4507,7400.0
2009-10-26 11:15:00,97.9,97.94,97.69,97.82,9800.0,75.4584,75.4893,75.2966,75.3968,9800.0
2009-10-26 11:20:00,97.86,97.94,97.79,97.94,4500.0,75.4276,75.4893,75.3737,75.4893,4500.0
2009-10-26 11:25:00,97.95,97.97,97.71,97.71,5300.0,75.497,75.5124,75.312,75.312,5300.0
2009-10-26 11:30:00,97.69,97.69,96.75,97.0,26600.0,75.2966,75.2966,74.5721,74.7647,26600.0
2009-10-26 11:35:00,96.96,97.01,96.58,96.94,22200.0,74.7339,74.7725,74.441,74.7185,22200.0
2009-10-26 11:40:00,96.94,97.07,96.78,96.98,8200.0,74.7185,74.8187,74.5952,74.7493,8200.0
2009-10-26 11:45:00,96.86,96.88,96.66,96.7,5300.0,74.6568,74.6723,74.5027,74.5335,5300.0
2009-10-26 11:50:00,96.72,96.82,96.7,96.7,3300.0,74.5489,74.626,74.5335,74.5335,3300.0
2009-10-26 11:55:00,96.67,96.78,96.05,96.05,14100.0,74.5104,74.5952,74.0325,74.0325,14100.0
2009-10-26 12:00:00,96.08,96.26,95.76,95.76,17000.0,74.0556,74.1944,73.809,73.809,17000.0
2009-10-26 12:05:00,95.76,95.86,95.58,95.8,12400.0,73.809,73.8861,73.6703,73.8398,12400.0
2009-10-26 12:10:00,95.83,96.46,95.83,96.44,7500.0,73.8629,74.3485,73.8629,74.3331,7500.0
2009-10-26 12:15:00,96.44,96.55,96.35,96.55,1800.0,74.3331,74.4179,74.2637,74.4179,1800.0
2009-10-26 12:20:00,96.55,96.57,96.39,96.39,2200.0,74.4179,74.4333,74.2946,74.2946,2200.0
2009-10-26 12:25:00,96.39,96.39,96.21,96.22,6100.0,74.2946,74.2946,74.1558,74.1635,6100.0
2009-10-26 12:30:00,96.21,96.26,96.19,96.21,3300.0,74.1558,74.1944,74.1404,74.1558,3300.0
2009-10-26 12:35:00,96.23,96.36,96.1,96.36,6200.0,74.1713,74.2715,74.0711,74.2715,6200.0
2009-10-26 12:40:00,96.39,96.47,96.27,96.27,4100.0,74.2946,74.3562,74.2021,74.2021,4100.0
2009-10-26 12:45:00,96.33,96.37,96.24,96.35,5800.0,74.2483,74.2792,74.179,74.2637,5800.0
2009-10-26 12:50:00,96.34,96.52,96.28,96.52,6300.0,74.256,74.3948,74.2098,74.3948,6300.0
2009-10-26 12:55:00,96.57,96.86,96.55,96.8,8400.0,74.4333,74.6568,74.4179,74.6106,8400.0
2009-10-26 13:00:00,96.8,96.85,96.8,96.8,10000.0,74.6106,74.6491,74.6106,74.6106,10000.0
2009-10-26 13:05:00,96.8,96.89,96.8,96.8,4900.0,74.6106,74.68,74.6106,74.6106,4900.0
2009-10-26 13:10:00,96.8,96.92,96.71,96.88,13400.0,74.6106,74.7031,74.5412,74.6723,13400.0
2009-10-26 13:15:00,96.89,96.89,96.73,96.8,5700.0,74.68,74.68,74.5566,74.6106,5700.0
2009-10-26 13:20:00,96.81,96.89,96.8,96.89,12400.0,74.6183,74.68,74.6106,74.68,12400.0
2009-10-26 13:25:00,96.81,96.92,96.78,96.87,5000.0,74.6183,74.7031,74.5952,74.6645,5000.0
2009-10-26 13:30:00,96.87,96.9,96.81,96.9,5500.0,74.6645,74.6877,74.6183,74.6877,5500.0
2009-10-26 13:35:00,96.95,97.07,96.94,97.0,4800.0,74.7262,74.8187,74.7185,74.7647,4800.0
2009-10-26 13:40:00,97.0,97.27,96.96,97.16,9100.0,74.7647,74.9729,74.7339,74.8881,9100.0
2009-10-26 13:45:00,97.16,97.17,97.03,97.03,1400.0,74.8881,74.8958,74.7879,74.7879,1400.0
2009-10-26 13:50:00,97.02,97.02,96.93,96.97,10800.0,74.7802,74.7802,74.7108,74.7416,10800.0
2009-10-26 13:55:00,97.03,97.14,96.97,96.97,2200.0,74.7879,74.8727,74.7416,74.7416,2200.0
2009-10-26 14:00:00,97.04,97.14,96.99,97.1,3800.0,74.7956,74.8727,74.757,74.8418,3800.0
2009-10-26 14:05:00,97.07,97.13,96.84,96.84,4000.0,74.8187,74.8649,74.6414,74.6414,4000.0
2009-10-26 14:10:00,96.83,96.92,96.7,96.83,6100.0,74.6337,74.7031,74.5335,74.6337,6100.0
2009-10-26 14:15:00,96.79,96.79,96.48,96.49,7000.0,74.6029,74.6029,74.3639,74.3717,7000.0
2009-10-26 14:20:00,96.52,96.63,96.52,96.53,3700.0,74.3948,74.4796,74.3948,74.4025,3700.0
2009-10-26 14:25:00,96.51,96.57,96.41,96.57,7000.0,74.3871,74.4333,74.31,74.4333,7000.0
2009-10-26 14:30:00,96.57,96.57,96.4,96.41,6500.0,74.4333,74.4333,74.3023,74.31,6500.0
2009-10-26 14:35:00,96.4,96.5,96.2,96.5,12600.0,74.3023,74.3794,74.1481,74.3794,12600.0
2009-10-26 14:40:00,96.5,96.51,96.35,96.4,5200.0,74.3794,74.3871,74.2637,74.3023,5200.0
2009-10-26 14:45:00,96.37,96.45,96.23,96.23,9000.0,74.2792,74.3408,74.1713,74.1713,9000.0
2009-10-26 14:50:00,96.27,96.45,96.27,96.39,6800.0,74.2021,74.3408,74.2021,74.2946,6800.0
2009-10-26 14:55:00,96.43,96.75,96.43,96.5,5800.0,74.3254,74.5721,74.3254,74.3794,5800.0
2009-10-26 15:00:00,96.54,96.6,96.5,96.6,3400.0,74.4102,74.4564,74.3794,74.4564,3400.0
2009-10-26 15:05:00,96.55,96.55,96.18,96.3,9400.0,74.4179,74.4179,74.1327,74.2252,9400.0
2009-10-26 15:10:00,96.31,96.49,96.3,96.36,11900.0,74.2329,74.3717,74.2252,74.2715,11900.0
2009-10-26 15:15:00,96.41,96.53,96.31,96.44,10900.0,74.31,74.4025,74.2329,74.3331,10900.0
2009-10-26 15:20:00,96.44,96.51,96.33,96.46,15300.0,74.3331,74.3871,74.2483,74.3485,15300.0
2009-10-26 15:25:00,96.46,96.51,96.09,96.13,30400.0,74.3485,74.3871,74.0633,74.0942,30400.0
2009-10-26 15:30:00,96.13,96.4,96.09,96.34,24200.0,74.0942,74.3023,74.0633,74.256,24200.0
2009-10-26 15:35:00,96.33,96.36,96.12,96.21,15200.0,74.2483,74.2715,74.0865,74.1558,15200.0
2009-10-26 15:40:00,96.2,96.44,96.2,96.41,21700.0,74.1481,74.3331,74.1481,74.31,21700.0
2009-10-26 15:45:00,96.42,96.67,96.42,96.65,17300.0,74.3177,74.5104,74.3177,74.495,17300.0
2009-10-26 15:50:00,96.6,96.6,96.09,96.09,14600.0,74.4564,74.4564,74.0633,74.0633,14600.0
2009-10-26 15:55:00,96.13,96.27,96.07,96.2,28300.0,74.0942,74.2021,74.0479,74.1481,28300.0
2009-10-27 09:30:00,96.33,96.34,96.07,96.07,3600.0,74.2483,74.256,74.0479,74.0479,3600.0
2009-10-27 09:35:00,96.11,96.34,95.92,96.23,8100.0,74.0788,74.256,73.9323,74.1713,8100.0
2009-10-27 09:40:00,96.14,96.25,95.96,96.06,4100.0,74.1019,74.1867,73.9631,74.0402,4100.0
2009-10-27 09:45:00,96.06,96.27,95.96,96.27,4900.0,74.0402,74.2021,73.9631,74.2021,4900.0
2009-10-27 09:50:00,96.37,96.69,96.37,96.69,1800.0,74.2792,74.5258,74.2792,74.5258,1800.0
2009-10-27 09:55:00,96.65,96.69,96.46,96.46,2600.0,74.495,74.5258,74.3485,74.3485,2600.0
2009-10-27 10:00:00,96.36,96.36,95.18,95.46,13400.0,74.2715,74.2715,73.3619,73.5778,13400.0
2009-10-27 10:05:00,95.48,95.77,95.31,95.72,6700.0,73.5932,73.8167,73.4621,73.7782,6700.0
2009-10-27 10:10:00,95.82,96.19,95.82,96.17,5200.0,73.8552,74.1404,73.8552,74.125,5200.0
2009-10-27 10:15:00,96.23,96.28,95.73,95.84,12900.0,74.1713,74.2098,73.7859,73.8707,12900.0
2009-10-27 10:20:00,95.9,95.92,95.69,95.69,4500.0,73.9169,73.9323,73.755,73.755,4500.0
2009-10-27 10:25:00,95.69,96.36,95.68,96.2,10100.0,73.755,74.2715,73.7473,74.1481,10100.0
2009-10-27 10:30:00,96.2,96.2,95.83,95.83,5400.0,74.1481,74.1481,73.8629,73.8629,5400.0
2009-10-27 10:35:00,95.83,95.9,95.54,95.6,8800.0,73.8629,73.9169,73.6394,73.6857,8800.0
2009-10-27 10:40:00,95.58,96.1,95.58,95.93,7500.0,73.6703,74.0711,73.6703,73.94,7500.0
2009-10-27 10:45:00,95.93,95.93,95.63,95.72,6600.0,73.94,73.94,73.7088,73.7782,6600.0
2009-10-27 10:50:00,95.7,95.73,95.32,95.34,6200.0,73.7627,73.7859,73.4699,73.4853,6200.0
2009-10-27 10:55:00,95.34,95.64,95.29,95.55,7100.0,73.4853,73.7165,73.4467,73.6471,7100.0
2009-10-27 11:00:00,95.55,95.7,95.33,95.33,5100.0,73.6471,73.7627,73.4776,73.4776,5100.0
2009-10-27 11:05:00,95.38,95.39,95.29,95.36,3600.0,73.5161,73.5238,73.4467,73.5007,3600.0
2009-10-27 11:10:00,95.34,95.56,95.32,95.39,5100.0,73.4853,73.6548,73.4699,73.5238,5100.0
2009-10-27 11:15:00,95.36,95.36,95.09,95.23,7300.0,73.5007,73.5007,73.2926,73.4005,7300.0
2009-10-27 11:20:00,95.29,95.41,95.26,95.32,3700.0,73.4467,73.5392,73.4236,73.4699,3700.0
2009-10-27 11:25:00,95.32,95.47,95.26,95.47,3300.0,73.4699,73.5855,73.4236,73.5855,3300.0
2009-10-27 11:30:00,95.54,95.58,95.46,95.46,3000.0,73.6394,73.6703,73.5778,73.5778,3000.0
2009-10-27 11:35:00,95.46,95.69,95.46,95.66,4900.0,73.5778,73.755,73.5778,73.7319,4900.0
2009-10-27 11:40:00,95.66,95.66,95.5,95.5,4400.0,73.7319,73.7319,73.6086,73.6086,4400.0
2009-10-27 11:45:00,95.5,95.56,95.43,95.5,3500.0,73.6086,73.6548,73.5546,73.6086,3500.0
2009-10-27 11:50:00,95.6,95.66,95.56,95.56,3500.0,73.6857,73.7319,73.6548,73.6548,3500.0
2009-10-27 11:55:00,95.56,95.6,95.45,95.52,3500.0,73.6548,73.6857,73.5701,73.624,3500.0
2009-10-27 12:00:00,95.56,95.68,95.41,95.42,5400.0,73.6548,73.7473,73.5392,73.5469,5400.0
2009-10-27 12:05:00,95.41,95.44,95.34,95.38,3400.0,73.5392,73.5623,73.4853,73.5161,3400.0
2009-10-27 12:10:00,95.39,95.55,95.38,95.49,3200.0,73.5238,73.6471,73.5161,73.6009,3200.0
2009-10-27 12:15:00,95.49,95.58,95.48,95.58,2500.0,73.6009,73.6703,73.5932,73.6703,2500.0
2009-10-27 12:20:00,95.58,95.61,95.5,95.5,3200.0,73.6703,73.6934,73.6086,73.6086,3200.0
2009-10-27 12:25:00,95.5,95.5,95.45,95.45,6200.0,73.6086,73.6086,73.5701,73.5701,6200.0
2009-10-27 12:30:00,95.5,95.52,95.35,95.48,11200.0,73.6086,73.624,73.493,73.5932,11200.0
2009-10-27 12:35:00,95.39,95.59,95.39,95.5,8700.0,73.5238,73.678,73.5238,73.6086,8700.0
2009-10-27 12:40:00,95.45,95.5,95.41,95.41,11000.0,73.5701,73.6086,73.5392,73.5392,11000.0
2009-10-27 12:45:00,95.37,95.41,95.31,95.31,4000.0,73.5084,73.5392,73.4621,73.4621,4000.0
2009-10-27 12:50:00,95.32,95.36,95.1,95.1,1900.0,73.4699,73.5007,73.3003,73.3003,1900.0
2009-10-27 12:55:00,95.1,95.25,95.0,95.05,5700.0,73.3003,73.4159,73.2232,73.2617,5700.0
2009-10-27 13:00:00,95.04,95.1,95.04,95.05,3000.0,73.254,73.3003,73.254,73.2617,3000.0
2009-10-27 13:05:00,95.04,95.06,94.78,94.97,35600.0,73.254,73.2695,73.0536,73.2001,35600.0
2009-10-27 13:10:00,94.96,95.11,94.91,95.02,8500.0,73.1924,73.308,73.1538,73.2386,8500.0
2009-10-27 13:15:00,95.01,95.02,94.82,94.89,13300.0,73.2309,73.2386,73.0845,73.1384,13300.0
2009-10-27 13:20:00,94.87,94.89,94.77,94.77,4200.0,73.123,73.1384,73.0459,73.0459,4200.0
2009-10-27 13:25:00,94.77,94.88,94.77,94.82,5200.0,73.0459,73.1307,73.0459,73.0845,5200.0
2009-10-27 13:30:00,94.82,94.91,94.74,94.74,7000.0,73.0845,73.1538,73.0228,73.0228,7000.0
2009-10-27 13:35:00,94.75,94.89,94.75,94.89,3100.0,73.0305,73.1384,73.0305,73.1384,3100.0
2009-10-27 13:40:00,94.89,95.12,94.86,95.07,4700.0,73.1384,73.3157,73.1153,73.2772,4700.0
2009-10-27 13:45:00,95.07,95.16,95.07,95.1,3600.0,73.2772,73.3465,73.2772,73.3003,3600.0
2009-10-27 13:50:00,95.16,95.22,94.99,94.99,8700.0,73.3465,73.3928,73.2155,73.2155,8700.0
2009-10-27 13:55:00,94.99,94.99,94.84,94.92,8200.0,73.2155,73.2155,73.0999,73.1615,8200.0
2009-10-27 14:00:00,94.92,94.93,94.66,94.66,17800.0,73.1615,73.1693,72.9611,72.9611,17800.0
2009-10-27 14:05:00,94.63,94.73,94.54,94.64,14300.0,72.938,73.0151,72.8687,72.9457,14300.0
2009-10-27 14:10:00,94.64,94.79,94.64,94.72,27900.0,72.9457,73.0613,72.9457,73.0074,27900.0
2009-10-27 14:15:00,94.75,94.9,94.71,94.8,16300.0,73.0305,73.1461,72.9997,73.0691,16300.0
2009-10-27 14:20:00,94.8,94.82,94.7,94.71,10100.0,73.0691,73.0845,72.992,72.9997,10100.0
2009-10-27 14:25:00,94.75,94.87,94.72,94.85,26200.0,73.0305,73.123,73.0074,73.1076,26200.0
2009-10-27 14:30:00,94.84,94.9,94.61,94.61,10400.0,73.0999,73.1461,72.9226,72.9226,10400.0
2009-10-27 14:35:00,94.61,94.76,94.58,94.58,11200.0,72.9226,73.0382,72.8995,72.8995,11200.0
2009-10-27 14:40:00,94.57,94.6,94.43,94.55,16700.0,72.8918,72.9149,72.7839,72.8764,16700.0
2009-10-27 14:45:00,94.49,94.56,94.4,94.52,10700.0,72.8301,72.8841,72.7607,72.8532,10700.0
2009-10-27 14:50:00,94.55,94.77,94.54,94.75,15900.0,72.8764,73.0459,72.8687,73.0305,15900.0
2009-10-27 14:55:00,94.76,94.92,94.75,94.75,11200.0,73.0382,73.1615,73.0305,73.0305,11200.0
2009-10-27 15:00:00,94.74,94.8,94.61,94.64,16900.0,73.0228,73.0691,72.9226,72.9457,16900.0
2009-10-27 15:05:00,94.64,94.7,94.51,94.52,11600.0,72.9457,72.992,72.8455,72.8532,11600.0
2009-10-27 15:10:00,94.52,94.53,94.44,94.53,14100.0,72.8532,72.8609,72.7916,72.8609,14100.0
2009-10-27 15:15:00,94.51,94.57,94.42,94.57,15600.0,72.8455,72.8918,72.7762,72.8918,15600.0
2009-10-27 15:20:00,94.57,94.61,94.42,94.59,14300.0,72.8918,72.9226,72.7762,72.9072,14300.0
2009-10-27 15:25:00,94.57,94.61,94.47,94.58,12300.0,72.8918,72.9226,72.8147,72.8995,12300.0
2009-10-27 15:30:00,94.6,94.64,94.16,94.16,21100.0,72.9149,72.9457,72.5758,72.5758,21100.0
2009-10-27 15:35:00,94.19,94.49,94.17,94.37,38000.0,72.5989,72.8301,72.5835,72.7376,38000.0
2009-10-27 15:40:00,94.38,94.8,94.37,94.76,44900.0,72.7453,73.0691,72.7376,73.0382,44900.0
2009-10-27 15:45:00,94.74,94.83,94.58,94.63,38000.0,73.0228,73.0922,72.8995,72.938,38000.0
2009-10-27 15:50:00,94.66,94.8,94.48,94.64,39500.0,72.9611,73.0691,72.8224,72.9457,39500.0
2009-10-27 15:55:00,94.62,94.62,94.44,94.47,25000.0,72.9303,72.9303,72.7916,72.8147,25000.0
2009-10-28 09:30:00,94.28,94.73,94.13,94.73,4900.0,72.6683,73.0151,72.5526,73.0151,4900.0
2009-10-28 09:35:00,94.78,94.84,94.35,94.45,6300.0,73.0536,73.0999,72.7222,72.7993,6300.0
2009-10-28 09:40:00,94.32,94.35,94.15,94.26,4500.0,72.6991,72.7222,72.5681,72.6528,4500.0
2009-10-28 09:45:00,94.4,94.64,94.29,94.29,5700.0,72.7607,72.9457,72.676,72.676,5700.0
2009-10-28 09:50:00,94.27,94.45,94.26,94.26,4900.0,72.6605,72.7993,72.6528,72.6528,4900.0
2009-10-28 09:55:00,94.3,94.3,94.18,94.26,5100.0,72.6837,72.6837,72.5912,72.6528,5100.0
2009-10-28 10:00:00,94.24,94.26,93.64,93.81,14700.0,72.6374,72.6528,72.175,72.306,14700.0
2009-10-28 10:05:00,93.74,93.94,93.71,93.86,5100.0,72.252,72.4062,72.2289,72.3445,5100.0
2009-10-28 10:10:00,93.94,94.4,93.94,94.25,7600.0,72.4062,72.7607,72.4062,72.6451,7600.0
2009-10-28 10:15:00,94.19,94.26,94.13,94.16,5500.0,72.5989,72.6528,72.5526,72.5758,5500.0
2009-10-28 10:20:00,94.22,94.22,93.93,94.0,5100.0,72.622,72.622,72.3985,72.4524,5100.0
2009-10-28 10:25:00,94.0,94.04,93.93,93.93,1200.0,72.4524,72.4833,72.3985,72.3985,1200.0
2009-10-28 10:30:00,93.83,94.02,93.83,94.02,7200.0,72.3214,72.4679,72.3214,72.4679,7200.0
2009-10-28 10:35:00,94.1,94.1,93.72,93.8,8900.0,72.5295,72.5295,72.2366,72.2983,8900.0
2009-10-28 10:40:00,93.83,93.83,93.72,93.75,3200.0,72.3214,72.3214,72.2366,72.2597,3200.0
2009-10-28 10:45:00,93.82,93.9,93.68,93.7,8200.0,72.3137,72.3754,72.2058,72.2212,8200.0
2009-10-28 10:50:00,93.59,93.61,93.34,93.45,6600.0,72.1364,72.1518,71.9437,72.0285,6600.0
2009-10-28 10:55:00,93.4,93.67,93.36,93.58,7400.0,71.99,72.1981,71.9591,72.1287,7400.0
2009-10-28 11:00:00,93.47,93.52,93.36,93.48,4400.0,72.0439,72.0825,71.9591,72.0516,4400.0
2009-10-28 11:05:00,93.49,93.68,93.49,93.61,6200.0,72.0593,72.2058,72.0593,72.1518,6200.0
2009-10-28 11:10:00,93.65,93.84,93.64,93.69,5200.0,72.1827,72.3291,72.175,72.2135,5200.0
2009-10-28 11:15:00,93.73,94.02,93.72,94.01,5400.0,72.2443,72.4679,72.2366,72.4601,5400.0
2009-10-28 11:20:00,94.02,94.02,93.85,93.85,1500.0,72.4679,72.4679,72.3368,72.3368,1500.0
2009-10-28 11:25:00,93.87,94.13,93.87,94.03,5200.0,72.3522,72.5526,72.3522,72.4756,5200.0
2009-10-28 11:30:00,94.03,94.03,93.87,93.88,2100.0,72.4756,72.4756,72.3522,72.3599,2100.0
2009-10-28 11:35:00,93.87,93.96,93.83,93.96,4200.0,72.3522,72.4216,72.3214,72.4216,4200.0
2009-10-28 11:40:00,93.97,93.98,93.81,93.93,6400.0,72.4293,72.437,72.306,72.3985,6400.0
2009-10-28 11:45:00,93.92,94.04,93.84,93.98,4900.0,72.3908,72.4833,72.3291,72.437,4900.0
2009-10-28 11:50:00,93.96,94.02,93.94,94.0,3700.0,72.4216,72.4679,72.4062,72.4524,3700.0
2009-10-28 11:55:00,94.02,94.04,93.97,94.04,2700.0,72.4679,72.4833,72.4293,72.4833,2700.0
2009-10-28 12:00:00,94.04,94.15,93.97,94.1,4300.0,72.4833,72.5681,72.4293,72.5295,4300.0
2009-10-28 12:05:00,94.15,94.22,94.08,94.16,6200.0,72.5681,72.622,72.5141,72.5758,6200.0
2009-10-28 12:10:00,94.17,94.17,94.06,94.09,1600.0,72.5835,72.5835,72.4987,72.5218,1600.0
2009-10-28 12:15:00,94.09,94.09,93.96,93.96,2300.0,72.5218,72.5218,72.4216,72.4216,2300.0
2009-10-28 12:20:00,93.96,93.98,93.83,93.83,3600.0,72.4216,72.437,72.3214,72.3214,3600.0
2009-10-28 12:25:00,93.83,94.12,93.8,94.05,6600.0,72.3214,72.5449,72.2983,72.491,6600.0
2009-10-28 12:30:00,94.08,94.08,93.95,93.98,2900.0,72.5141,72.5141,72.4139,72.437,2900.0
2009-10-28 12:35:00,93.98,93.98,93.83,93.84,2300.0,72.437,72.437,72.3214,72.3291,2300.0
2009-10-28 12:40:00,93.77,93.91,93.76,93.91,5000.0,72.2752,72.3831,72.2675,72.3831,5000.0
2009-10-28 12:45:00,93.93,93.97,93.84,93.97,2700.0,72.3985,72.4293,72.3291,72.4293,2700.0
2009-10-28 12:50:00,93.89,93.93,93.44,93.48,4900.0,72.3677,72.3985,72.0208,72.0516,4900.0
2009-10-28 12:55:00,93.52,93.59,93.5,93.58,3200.0,72.0825,72.1364,72.0671,72.1287,3200.0
2009-10-28 13:00:00,93.51,93.77,93.5,93.76,4200.0,72.0748,72.2752,72.0671,72.2675,4200.0
2009-10-28 13:05:00,93.8,93.93,93.8,93.9,3500.0,72.2983,72.3985,72.2983,72.3754,3500.0
2009-10-28 13:10:00,93.89,93.99,93.86,93.94,4300.0,72.3677,72.4447,72.3445,72.4062,4300.0
2009-10-28 13:15:00,93.99,94.18,93.84,93.84,5600.0,72.4447,72.5912,72.3291,72.3291,5600.0
2009-10-28 13:20:00,93.83,93.89,93.83,93.89,1400.0,72.3214,72.3677,72.3214,72.3677,1400.0
2009-10-28 13:25:00,93.96,93.98,93.68,93.73,6000.0,72.4216,72.437,72.2058,72.2443,6000.0
2009-10-28 13:30:00,93.81,93.82,93.8,93.8,1300.0,72.306,72.3137,72.2983,72.2983,1300.0
2009-10-28 13:35:00,93.75,93.79,93.72,93.72,2300.0,72.2597,72.2906,72.2366,72.2366,2300.0
2009-10-28 13:40:00,93.68,93.94,93.68,93.71,7300.0,72.2058,72.4062,72.2058,72.2289,7300.0
2009-10-28 13:45:00,93.75,93.82,93.73,93.73,5600.0,72.2597,72.3137,72.2443,72.2443,5600.0
2009-10-28 13:50:00,93.68,93.68,93.6,93.63,1400.0,72.2058,72.2058,72.1441,72.1673,1400.0
2009-10-28 13:55:00,93.71,93.71,93.58,93.62,2400.0,72.2289,72.2289,72.1287,72.1595,2400.0
2009-10-28 14:00:00,93.6,93.74,93.47,93.69,8200.0,72.1441,72.252,72.0439,72.2135,8200.0
2009-10-28 14:05:00,93.67,93.67,93.62,93.67,2100.0,72.1981,72.1981,72.1595,72.1981,2100.0
2009-10-28 14:10:00,93.67,93.68,93.52,93.6,2800.0,72.1981,72.2058,72.0825,72.1441,2800.0
2009-10-28 14:15:00,93.62,93.78,93.57,93.57,7700.0,72.1595,72.2829,72.121,72.121,7700.0
2009-10-28 14:20:00,93.61,93.68,93.42,93.68,7200.0,72.1518,72.2058,72.0054,72.2058,7200.0
2009-10-28 14:25:00,93.69,93.77,93.6,93.6,3600.0,72.2135,72.2752,72.1441,72.1441,3600.0
2009-10-28 14:30:00,93.6,93.67,93.55,93.63,5900.0,72.1441,72.1981,72.1056,72.1673,5900.0
2009-10-28 14:35:00,93.61,93.68,93.41,93.41,7600.0,72.1518,72.2058,71.9977,71.9977,7600.0
2009-10-28 14:40:00,93.4,93.66,93.38,93.6,5000.0,71.99,72.1904,71.9746,72.1441,5000.0
2009-10-28 14:45:00,93.6,93.63,93.37,93.59,9800.0,72.1441,72.1673,71.9669,72.1364,9800.0
2009-10-28 14:50:00,93.62,93.76,93.58,93.67,6600.0,72.1595,72.2675,72.1287,72.1981,6600.0
2009-10-28 14:55:00,93.62,93.68,93.48,93.48,5100.0,72.1595,72.2058,72.0516,72.0516,5100.0
2009-10-28 15:00:00,93.42,93.57,93.34,93.44,6100.0,72.0054,72.121,71.9437,72.0208,6100.0
2009-10-28 15:05:00,93.47,93.62,93.47,93.59,9300.0,72.0439,72.1595,72.0439,72.1364,9300.0
2009-10-28 15:10:00,93.57,93.6,93.25,93.25,12500.0,72.121,72.1441,71.8744,71.8744,12500.0
2009-10-28 15:15:00,93.28,93.68,93.28,93.63,15100.0,71.8975,72.2058,71.8975,72.1673,15100.0
2009-10-28 15:20:00,93.65,93.68,93.47,93.51,12700.0,72.1827,72.2058,72.0439,72.0748,12700.0
2009-10-28 15:25:00,93.52,93.54,93.3,93.41,13300.0,72.0825,72.0979,71.9129,71.9977,13300.0
2009-10-28 15:30:00,93.44,93.49,93.22,93.22,4400.0,72.0208,72.0593,71.8512,71.8512,4400.0
2009-10-28 15:35:00,93.21,93.23,92.98,93.09,14400.0,71.8435,71.8589,71.6663,71.751,14400.0
2009-10-28 15:40:00,93.06,93.34,93.06,93.29,27100.0,71.7279,71.9437,71.7279,71.9052,27100.0
2009-10-28 15:45:00,93.28,93.43,93.23,93.42,14200.0,71.8975,72.0131,71.8589,72.0054,14200.0
2009-10-28 15:50:00,93.42,93.42,93.22,93.23,24500.0,72.0054,72.0054,71.8512,71.8589,24500.0
2009-10-28 15:55:00,93.24,93.32,93.17,93.2,19900.0,71.8667,71.9283,71.8127,71.8358,19900.0
2009-10-29 09:30:00,93.72,94.11,93.31,93.42,18800.0,72.2366,72.5372,71.9206,72.0054,18800.0
2009-10-29 09:35:00,93.47,94.72,93.38,94.54,18200.0,72.0439,73.0074,71.9746,72.8687,18200.0
2009-10-29 09:40:00,94.5,94.56,94.25,94.35,10400.0,72.8378,72.8841,72.6451,72.7222,10400.0
2009-10-29 09:45:00,94.33,94.33,94.01,94.09,9500.0,72.7068,72.7068,72.4601,72.5218,9500.0
2009-10-29 09:50:00,94.19,94.41,93.96,94.08,7100.0,72.5989,72.7685,72.4216,72.5141,7100.0
2009-10-29 09:55:00,94.08,94.38,94.05,94.38,8500.0,72.5141,72.7453,72.491,72.7453,8500.0
2009-10-29 10:00:00,94.38,94.86,94.29,94.8,12100.0,72.7453,73.1153,72.676,73.0691,12100.0
2009-10-29 10:05:00,94.82,95.07,94.74,94.96,10000.0,73.0845,73.2772,73.0228,73.1924,10000.0
2009-10-29 10:10:00,94.93,94.93,94.65,94.65,5100.0,73.1693,73.1693,72.9534,72.9534,5100.0
2009-10-29 10:15:00,94.6,94.7,94.45,94.64,6700.0,72.9149,72.992,72.7993,72.9457,6700.0
2009-10-29 10:20:00,94.61,94.72,94.46,94.46,6100.0,72.9226,73.0074,72.807,72.807,6100.0
2009-10-29 10:25:00,94.5,94.51,94.45,94.45,4800.0,72.8378,72.8455,72.7993,72.7993,4800.0
2009-10-29 10:30:00,94.43,94.43,94.27,94.27,4100.0,72.7839,72.7839,72.6605,72.6605,4100.0
2009-10-29 10:35:00,94.27,94.5,94.27,94.4,6400.0,72.6605,72.8378,72.6605,72.7607,6400.0
2009-10-29 10:40:00,94.4,94.43,94.22,94.22,3000.0,72.7607,72.7839,72.622,72.622,3000.0
2009-10-29 10:45:00,94.28,94.4,94.28,94.39,4900.0,72.6683,72.7607,72.6683,72.753,4900.0
2009-10-29 10:50:00,94.41,94.53,94.4,94.42,9000.0,72.7685,72.8609,72.7607,72.7762,9000.0
2009-10-29 10:55:00,94.4,94.64,94.4,94.58,3500.0,72.7607,72.9457,72.7607,72.8995,3500.0
2009-10-29 11:00:00,94.67,94.8,94.62,94.62,7000.0,72.9689,73.0691,72.9303,72.9303,7000.0
2009-10-29 11:05:00,94.6,94.78,94.6,94.65,5700.0,72.9149,73.0536,72.9149,72.9534,5700.0
2009-10-29 11:10:00,94.64,94.9,94.59,94.69,7200.0,72.9457,73.1461,72.9072,72.9843,7200.0
2009-10-29 11:15:00,94.66,94.73,94.56,94.65,4200.0,72.9611,73.0151,72.8841,72.9534,4200.0
2009-10-29 11:20:00,94.62,94.78,94.62,94.76,3900.0,72.9303,73.0536,72.9303,73.0382,3900.0
2009-10-29 11:25:00,94.73,94.9,94.73,94.9,5000.0,73.0151,73.1461,73.0151,73.1461,5000.0
2009-10-29 11:30:00,94.91,95.02,94.9,94.96,15100.0,73.1538,73.2386,73.1461,73.1924,15100.0
2009-10-29 11:35:00,94.98,95.04,94.89,94.96,5900.0,73.2078,73.254,73.1384,73.1924,5900.0
2009-10-29 11:40:00,94.94,95.01,94.78,94.79,4400.0,73.177,73.2309,73.0536,73.0613,4400.0
2009-10-29 11:45:00,94.85,94.99,94.82,94.84,5700.0,73.1076,73.2155,73.0845,73.0999,5700.0
2009-10-29 11:50:00,94.88,95.03,94.82,95.01,4600.0,73.1307,73.2463,73.0845,73.2309,4600.0
2009-10-29 11:55:00,94.99,94.99,94.81,94.9,4600.0,73.2155,73.2155,73.0768,73.1461,4600.0
2009-10-29 12:00:00,94.99,94.99,94.91,94.91,4100.0,73.2155,73.2155,73.1538,73.1538,4100.0
2009-10-29 12:05:00,94.95,95.2,94.93,95.18,10600.0,73.1847,73.3774,73.1693,73.3619,10600.0
2009-10-29 12:10:00,95.16,95.17,95.01,95.12,6100.0,73.3465,73.3542,73.2309,73.3157,6100.0
2009-10-29 12:15:00,95.16,95.16,95.06,95.06,2300.0,73.3465,73.3465,73.2695,73.2695,2300.0
2009-10-29 12:20:00,95.11,95.16,95.06,95.06,2700.0,73.308,73.3465,73.2695,73.2695,2700.0
2009-10-29 12:25:00,95.05,95.16,95.05,95.12,3700.0,73.2617,73.3465,73.2617,73.3157,3700.0
2009-10-29 12:30:00,95.09,95.14,95.09,95.14,900.0,73.2926,73.3311,73.2926,73.3311,900.0
2009-10-29 12:35:00,95.12,95.36,95.12,95.27,8800.0,73.3157,73.5007,73.3157,73.4313,8800.0
2009-10-29 12:40:00,95.27,95.4,95.23,95.33,3100.0,73.4313,73.5315,73.4005,73.4776,3100.0
2009-10-29 12:45:00,95.33,95.5,95.33,95.41,5200.0,73.4776,73.6086,73.4776,73.5392,5200.0
2009-10-29 12:50:00,95.41,95.51,95.41,95.51,2000.0,73.5392,73.6163,73.5392,73.6163,2000.0
2009-10-29 12:55:00,95.51,95.53,95.4,95.4,5000.0,73.6163,73.6317,73.5315,73.5315,5000.0
2009-10-29 13:00:00,95.4,95.4,95.3,95.34,5600.0,73.5315,73.5315,73.4544,73.4853,5600.0
2009-10-29 13:05:00,95.37,95.4,95.28,95.29,5100.0,73.5084,73.5315,73.439,73.4467,5100.0
2009-10-29 13:10:00,95.28,95.28,95.21,95.21,1500.0,73.439,73.439,73.3851,73.3851,1500.0
2009-10-29 13:15:00,95.17,95.23,95.1,95.2,5300.0,73.3542,73.4005,73.3003,73.3774,5300.0
2009-10-29 13:20:00,95.16,95.28,95.16,95.27,3000.0,73.3465,73.439,73.3465,73.4313,3000.0
2009-10-29 13:25:00,95.23,95.23,95.08,95.1,10100.0,73.4005,73.4005,73.2849,73.3003,10100.0
2009-10-29 13:30:00,95.08,95.19,95.08,95.13,5000.0,73.2849,73.3697,73.2849,73.3234,5000.0
2009-10-29 13:35:00,95.16,95.17,95.12,95.14,2600.0,73.3465,73.3542,73.3157,73.3311,2600.0
2009-10-29 13:40:00,95.15,95.18,95.04,95.17,12200.0,73.3388,73.3619,73.254,73.3542,12200.0
2009-10-29 13:45:00,95.24,95.28,95.13,95.15,3200.0,73.4082,73.439,73.3234,73.3388,3200.0
2009-10-29 13:50:00,95.15,95.34,95.15,95.31,5300.0,73.3388,73.4853,73.3388,73.4621,5300.0
2009-10-29 13:55:00,95.27,95.27,95.15,95.2,5600.0,73.4313,73.4313,73.3388,73.3774,5600.0
2009-10-29 14:00:00,95.18,95.23,95.15,95.22,2500.0,73.3619,73.4005,73.3388,73.3928,2500.0
2009-10-29 14:05:00,95.19,95.28,95.15,95.18,3900.0,73.3697,73.439,73.3388,73.3619,3900.0
2009-10-29 14:10:00,95.16,95.28,95.1,95.28,4800.0,73.3465,73.439,73.3003,73.439,4800.0
2009-10-29 14:15:00,95.29,95.36,95.24,95.27,3200.0,73.4467,73.5007,73.4082,73.4313,3200.0
2009-10-29 14:20:00,95.21,95.26,95.14,95.26,3200.0,73.3851,73.4236,73.3311,73.4236,3200.0
2009-10-29 14:25:00,95.27,95.41,95.23,95.3,3800.0,73.4313,73.5392,73.4005,73.4544,3800.0
2009-10-29 14:30:00,95.33,95.5,95.27,95.43,5500.0,73.4776,73.6086,73.4313,73.5546,5500.0
2009-10-29 14:35:00,95.49,95.49,95.39,95.42,2000.0,73.6009,73.6009,73.5238,73.5469,2000.0
2009-10-29 14:40:00,95.42,95.5,95.4,95.47,8800.0,73.5469,73.6086,73.5315,73.5855,8800.0
2009-10-29 14:45:00,95.47,95.5,95.43,95.44,3800.0,73.5855,73.6086,73.5546,73.5623,3800.0
2009-10-29 14:50:00,95.42,95.55,95.41,95.53,4900.0,73.5469,73.6471,73.5392,73.6317,4900.0
2009-10-29 14:55:00,95.5,95.86,95.5,95.8,38200.0,73.6086,73.8861,73.6086,73.8398,38200.0
2009-10-29 15:00:00,95.85,95.85,95.68,95.7,13800.0,73.8784,73.8784,73.7473,73.7627,13800.0
2009-10-29 15:05:00,95.7,95.9,95.65,95.73,88400.0,73.7627,73.9169,73.7242,73.7859,88400.0
2009-10-29 15:10:00,95.72,95.83,95.65,95.69,11900.0,73.7782,73.8629,73.7242,73.755,11900.0
2009-10-29 15:15:00,95.68,95.68,95.48,95.51,7100.0,73.7473,73.7473,73.5932,73.6163,7100.0
2009-10-29 15:20:00,95.49,95.68,95.47,95.52,15700.0,73.6009,73.7473,73.5855,73.624,15700.0
2009-10-29 15:25:00,95.53,95.71,95.45,95.5,22400.0,73.6317,73.7705,73.5701,73.6086,22400.0
2009-10-29 15:30:00,95.51,95.52,95.35,95.37,28000.0,73.6163,73.624,73.493,73.5084,28000.0
2009-10-29 15:35:00,95.37,95.43,95.34,95.39,21600.0,73.5084,73.5546,73.4853,73.5238,21600.0
2009-10-29 15:40:00,95.38,95.56,95.32,95.36,62900.0,73.5161,73.6548,73.4699,73.5007,62900.0
2009-10-29 15:45:00,95.33,95.63,95.25,95.59,32800.0,73.4776,73.7088,73.4159,73.678,32800.0
2009-10-29 15:50:00,95.57,95.75,95.41,95.73,40100.0,73.6625,73.8013,73.5392,73.7859,40100.0
2009-10-29 15:55:00,95.7,95.95,95.66,95.85,69600.0,73.7627,73.9554,73.7319,73.8784,69600.0
2009-10-30 09:30:00,95.74,96.07,95.74,95.82,10400.0,73.7936,74.0479,73.7936,73.8552,10400.0
2009-10-30 09:35:00,95.94,95.95,95.57,95.84,7800.0,73.9477,73.9554,73.6625,73.8707,7800.0
2009-10-30 09:40:00,95.83,96.45,95.38,95.98,20700.0,73.8629,74.3408,73.5161,73.9786,20700.0
2009-10-30 09:45:00,96.11,96.44,95.61,95.8,8900.0,74.0788,74.3331,73.6934,73.8398,8900.0
2009-10-30 09:50:00,95.71,95.74,95.26,95.4,7800.0,73.7705,73.7936,73.4236,73.5315,7800.0
2009-10-30 09:55:00,95.33,95.6,95.24,95.4,6500.0,73.4776,73.6857,73.4082,73.5315,6500.0
2009-10-30 10:00:00,95.48,95.88,95.48,95.65,11900.0,73.5932,73.9015,73.5932,73.7242,11900.0
2009-10-30 10:05:00,95.66,95.71,95.61,95.61,7300.0,73.7319,73.7705,73.6934,73.6934,7300.0
2009-10-30 10:10:00,95.59,95.66,95.32,95.58,8800.0,73.678,73.7319,73.4699,73.6703,8800.0
2009-10-30 10:15:00,95.63,95.66,95.23,95.48,10500.0,73.7088,73.7319,73.4005,73.5932,10500.0
2009-10-30 10:20:00,95.43,95.57,95.32,95.37,6700.0,73.5546,73.6625,73.4699,73.5084,6700.0
2009-10-30 10:25:00,95.36,95.48,95.36,95.47,4500.0,73.5007,73.5932,73.5007,73.5855,4500.0
2009-10-30 10:30:00,95.48,95.58,95.35,95.43,6000.0,73.5932,73.6703,73.493,73.5546,6000.0
2009-10-30 10:35:00,95.44,95.47,95.28,95.44,6300.0,73.5623,73.5855,73.439,73.5623,6300.0
2009-10-30 10:40:00,95.46,95.47,95.3,95.45,5000.0,73.5778,73.5855,73.4544,73.5701,5000.0
2009-10-30 10:45:00,95.56,95.65,95.5,95.56,4700.0,73.6548,73.7242,73.6086,73.6548,4700.0
2009-10-30 10:50:00,95.52,95.65,95.52,95.53,5400.0,73.624,73.7242,73.624,73.6317,5400.0
2009-10-30 10:55:00,95.51,95.8,95.49,95.68,4700.0,73.6163,73.8398,73.6009,73.7473,4700.0
2009-10-30 11:00:00,95.68,95.72,95.63,95.65,3100.0,73.7473,73.7782,73.7088,73.7242,3100.0
2009-10-30 11:05:00,95.72,95.75,95.52,95.55,5200.0,73.7782,73.8013,73.624,73.6471,5200.0
2009-10-30 11:10:00,95.6,95.6,95.49,95.57,2700.0,73.6857,73.6857,73.6009,73.6625,2700.0
2009-10-30 11:15:00,95.54,95.63,95.41,95.41,3700.0,73.6394,73.7088,73.5392,73.5392,3700.0
2009-10-30 11:20:00,95.44,95.66,95.44,95.53,4500.0,73.5623,73.7319,73.5623,73.6317,4500.0
2009-10-30 11:25:00,95.48,95.58,95.45,95.54,5100.0,73.5932,73.6703,73.5701,73.6394,5100.0
2009-10-30 11:30:00,95.57,95.63,95.48,95.5,6800.0,73.6625,73.7088,73.5932,73.6086,6800.0
2009-10-30 11:35:00,95.49,95.49,95.08,95.08,6900.0,73.6009,73.6009,73.2849,73.2849,6900.0
2009-10-30 11:40:00,95.05,95.05,94.93,94.94,4900.0,73.2617,73.2617,73.1693,73.177,4900.0
2009-10-30 11:45:00,94.94,94.94,94.78,94.78,4600.0,73.177,73.177,73.0536,73.0536,4600.0
2009-10-30 11:50:00,94.84,94.84,94.5,94.59,3600.0,73.0999,73.0999,72.8378,72.9072,3600.0
2009-10-30 11:55:00,94.62,94.62,94.28,94.49,9900.0,72.9303,72.9303,72.6683,72.8301,9900.0
2009-10-30 12:00:00,94.47,94.63,94.41,94.61,4800.0,72.8147,72.938,72.7685,72.9226,4800.0
2009-10-30 12:05:00,94.57,94.81,94.57,94.79,4500.0,72.8918,73.0768,72.8918,73.0613,4500.0
2009-10-30 12:10:00,94.84,94.84,94.72,94.72,2500.0,73.0999,73.0999,73.0074,73.0074,2500.0
2009-10-30 12:15:00,94.68,94.68,94.43,94.43,2800.0,72.9766,72.9766,72.7839,72.7839,2800.0
2009-10-30 12:20:00,94.43,94.55,94.43,94.51,1200.0,72.7839,72.8764,72.7839,72.8455,1200.0
2009-10-30 12:25:00,94.55,94.55,93.95,94.11,7000.0,72.8764,72.8764,72.4139,72.5372,7000.0
2009-10-30 12:30:00,94.11,94.29,94.01,94.21,5500.0,72.5372,72.676,72.4601,72.6143,5500.0
2009-10-30 12:35:00,94.19,94.52,94.19,94.33,5400.0,72.5989,72.8532,72.5989,72.7068,5400.0
2009-10-30 12:40:00,94.33,94.34,94.26,94.26,1400.0,72.7068,72.7145,72.6528,72.6528,1400.0
2009-10-30 12:45:00,94.22,94.26,93.61,93.8,7800.0,72.622,72.6528,72.1518,72.2983,7800.0
2009-10-30 12:50:00,93.78,94.02,93.75,93.98,7700.0,72.2829,72.4679,72.2597,72.437,7700.0
2009-10-30 12:55:00,93.95,94.11,93.85,93.95,13300.0,72.4139,72.5372,72.3368,72.4139,13300.0
2009-10-30 13:00:00,93.91,94.02,93.88,94.02,6400.0,72.3831,72.4679,72.3599,72.4679,6400.0
2009-10-30 13:05:00,94.1,94.11,93.95,93.95,9200.0,72.5295,72.5372,72.4139,72.4139,9200.0
2009-10-30 13:10:00,93.95,94.17,93.95,94.08,7600.0,72.4139,72.5835,72.4139,72.5141,7600.0
2009-10-30 13:15:00,94.01,94.09,93.95,94.0,4200.0,72.4601,72.5218,72.4139,72.4524,4200.0
2009-10-30 13:20:00,94.02,94.02,93.71,93.88,5300.0,72.4679,72.4679,72.2289,72.3599,5300.0
2009-10-30 13:25:00,93.86,93.97,93.86,93.97,6400.0,72.3445,72.4293,72.3445,72.4293,6400.0
2009-10-30 13:30:00,93.97,93.97,93.74,93.81,15800.0,72.4293,72.4293,72.252,72.306,15800.0
2009-10-30 13:35:00,93.8,93.94,93.79,93.94,2700.0,72.2983,72.4062,72.2906,72.4062,2700.0
2009-10-30 13:40:00,94.0,94.19,94.0,94.16,1300.0,72.4524,72.5989,72.4524,72.5758,1300.0
2009-10-30 13:45:00,94.14,94.29,94.12,94.28,4000.0,72.5603,72.676,72.5449,72.6683,4000.0
2009-10-30 13:50:00,94.29,94.3,94.06,94.06,4000.0,72.676,72.6837,72.4987,72.4987,4000.0
2009-10-30 13:55:00,94.09,94.2,94.01,94.09,3000.0,72.5218,72.6066,72.4601,72.5218,3000.0
2009-10-30 14:00:00,94.01,94.19,93.89,94.19,5100.0,72.4601,72.5989,72.3677,72.5989,5100.0
2009-10-30 14:05:00,94.25,94.62,94.22,94.42,15000.0,72.6451,72.9303,72.622,72.7762,15000.0
2009-10-30 14:10:00,94.39,94.53,94.39,94.44,3200.0,72.753,72.8609,72.753,72.7916,3200.0
2009-10-30 14:15:00,94.44,94.44,94.06,94.19,20400.0,72.7916,72.7916,72.4987,72.5989,20400.0
2009-10-30 14:20:00,94.19,94.19,93.91,94.0,10900.0,72.5989,72.5989,72.3831,72.4524,10900.0
2009-10-30 14:25:00,94.02,94.14,93.98,94.14,3400.0,72.4679,72.5603,72.437,72.5603,3400.0
2009-10-30 14:30:00,94.12,94.12,93.81,93.82,15100.0,72.5449,72.5449,72.306,72.3137,15100.0
2009-10-30 14:35:00,93.82,94.06,93.58,94.03,19500.0,72.3137,72.4987,72.1287,72.4756,19500.0
2009-10-30 14:40:00,94.05,94.16,93.87,93.97,14200.0,72.491,72.5758,72.3522,72.4293,14200.0
2009-10-30 14:45:00,93.9,94.08,93.82,93.92,7100.0,72.3754,72.5141,72.3137,72.3908,7100.0
2009-10-30 14:50:00,93.89,94.09,93.79,94.09,6400.0,72.3677,72.5218,72.2906,72.5218,6400.0
2009-10-30 14:55:00,94.09,94.19,93.97,94.04,8100.0,72.5218,72.5989,72.4293,72.4833,8100.0
2009-10-30 15:00:00,93.98,93.98,93.73,93.86,7900.0,72.437,72.437,72.2443,72.3445,7900.0
2009-10-30 15:05:00,93.89,94.06,93.73,93.86,19400.0,72.3677,72.4987,72.2443,72.3445,19400.0
2009-10-30 15:10:00,93.91,94.23,93.91,94.06,14400.0,72.3831,72.6297,72.3831,72.4987,14400.0
2009-10-30 15:15:00,94.04,94.11,93.93,93.93,10400.0,72.4833,72.5372,72.3985,72.3985,10400.0
2009-10-30 15:20:00,93.97,94.22,93.92,94.0,15500.0,72.4293,72.622,72.3908,72.4524,15500.0
2009-10-30 15:25:00,94.0,94.21,93.87,94.16,17200.0,72.4524,72.6143,72.3522,72.5758,17200.0
2009-10-30 15:30:00,94.17,94.58,94.16,94.39,21100.0,72.5835,72.8995,72.5758,72.753,21100.0
2009-10-30 15:35:00,94.35,94.42,94.02,94.23,12100.0,72.7222,72.7762,72.4679,72.6297,12100.0
2009-10-30 15:40:00,94.24,94.49,94.24,94.27,15600.0,72.6374,72.8301,72.6374,72.6605,15600.0
2009-10-30 15:45:00,94.24,94.43,94.12,94.24,18200.0,72.6374,72.7839,72.5449,72.6374,18200.0
2009-10-30 15:50:00,94.28,94.31,93.83,93.94,19000.0,72.6683,72.6914,72.3214,72.4062,19000.0
2009-10-30 15:55:00,93.91,94.0,93.69,93.73,34100.0,72.3831,72.4524,72.2135,72.2443,34100.0
2009-11-02 09:30:00,94.27,94.38,93.97,94.31,12300.0,72.6605,72.7453,72.4293,72.6914,12300.0
2009-11-02 09:35:00,94.31,94.34,93.4,93.48,14800.0,72.6914,72.7145,71.99,72.0516,14800.0
2009-11-02 09:40:00,93.52,93.78,93.28,93.28,8600.0,72.0825,72.2829,71.8975,71.8975,8600.0
2009-11-02 09:45:00,93.28,93.28,92.87,92.98,10400.0,71.8975,71.8975,71.5815,71.6663,10400.0
2009-11-02 09:50:00,92.97,93.85,92.97,93.8,12400.0,71.6585,72.3368,71.6585,72.2983,12400.0
2009-11-02 09:55:00,93.83,93.98,93.76,93.88,9200.0,72.3214,72.437,72.2675,72.3599,9200.0
2009-11-02 10:00:00,94.0,95.05,93.96,95.05,10400.0,72.4524,73.2617,72.4216,73.2617,10400.0
2009-11-02 10:05:00,95.11,95.3,94.73,94.73,10900.0,73.308,73.4544,73.0151,73.0151,10900.0
2009-11-02 10:10:00,94.73,94.94,94.7,94.73,8600.0,73.0151,73.177,72.992,73.0151,8600.0
2009-11-02 10:15:00,94.81,95.08,94.79,95.05,5400.0,73.0768,73.2849,73.0613,73.2617,5400.0
2009-11-02 10:20:00,95.05,95.13,94.65,94.71,12500.0,73.2617,73.3234,72.9534,72.9997,12500.0
2009-11-02 10:25:00,94.72,94.87,94.72,94.82,6300.0,73.0074,73.123,73.0074,73.0845,6300.0
2009-11-02 10:30:00,94.9,95.12,94.9,94.9,7300.0,73.1461,73.3157,73.1461,73.1461,7300.0
2009-11-02 10:35:00,94.94,95.29,94.79,95.29,5300.0,73.177,73.4467,73.0613,73.4467,5300.0
2009-11-02 10:40:00,95.4,95.43,95.0,95.0,3500.0,73.5315,73.5546,73.2232,73.2232,3500.0
2009-11-02 10:45:00,94.88,94.94,94.71,94.91,4700.0,73.1307,73.177,72.9997,73.1538,4700.0
2009-11-02 10:50:00,94.97,94.97,94.61,94.61,8700.0,73.2001,73.2001,72.9226,72.9226,8700.0
2009-11-02 10:55:00,94.63,94.73,94.42,94.42,11300.0,72.938,73.0151,72.7762,72.7762,11300.0
2009-11-02 11:00:00,94.35,94.55,94.28,94.42,8400.0,72.7222,72.8764,72.6683,72.7762,8400.0
2009-11-02 11:05:00,94.41,94.52,94.34,94.52,11800.0,72.7685,72.8532,72.7145,72.8532,11800.0
2009-11-02 11:10:00,94.5,94.89,94.38,94.89,6800.0,72.8378,73.1384,72.7453,73.1384,6800.0
2009-11-02 11:15:00,94.88,94.97,94.83,94.89,5600.0,73.1307,73.2001,73.0922,73.1384,5600.0
2009-11-02 11:20:00,94.93,95.26,94.93,95.17,2600.0,73.1693,73.4236,73.1693,73.3542,2600.0
2009-11-02 11:25:00,95.18,95.18,94.76,94.92,8400.0,73.3619,73.3619,73.0382,73.1615,8400.0
2009-11-02 11:30:00,94.96,95.11,94.93,95.04,6300.0,73.1924,73.308,73.1693,73.254,6300.0
2009-11-02 11:35:00,95.04,95.06,94.88,94.88,6400.0,73.254,73.2695,73.1307,73.1307,6400.0
2009-11-02 11:40:00,94.86,95.08,94.82,95.08,4800.0,73.1153,73.2849,73.0845,73.2849,4800.0
2009-11-02 11:45:00,95.08,95.12,94.98,94.99,11200.0,73.2849,73.3157,73.2078,73.2155,11200.0
2009-11-02 11:50:00,94.96,94.96,94.66,94.82,6400.0,73.1924,73.1924,72.9611,73.0845,6400.0
2009-11-02 11:55:00,94.8,95.09,94.8,95.0,2700.0,73.0691,73.2926,73.0691,73.2232,2700.0
2009-11-02 12:00:00,95.01,95.03,94.88,94.88,4500.0,73.2309,73.2463,73.1307,73.1307,4500.0
2009-11-02 12:05:00,94.94,94.94,94.81,94.89,4000.0,73.177,73.177,73.0768,73.1384,4000.0
2009-11-02 12:10:00,94.86,94.89,94.82,94.87,2600.0,73.1153,73.1384,73.0845,73.123,2600.0
2009-11-02 12:15:00,94.87,94.87,94.6,94.76,6500.0,73.123,73.123,72.9149,73.0382,6500.0
2009-11-02 12:20:00,94.76,94.83,94.73,94.8,4800.0,73.0382,73.0922,73.0151,73.0691,4800.0
2009-11-02 12:25:00,94.82,94.87,94.8,94.8,3100.0,73.0845,73.123,73.0691,73.0691,3100.0
2009-11-02 12:30:00,94.78,94.89,94.5,94.59,10400.0,73.0536,73.1384,72.8378,72.9072,10400.0
2009-11-02 12:35:00,94.62,94.7,94.6,94.65,2700.0,72.9303,72.992,72.9149,72.9534,2700.0
2009-11-02 12:40:00,94.65,94.71,94.43,94.47,7900.0,72.9534,72.9997,72.7839,72.8147,7900.0
2009-11-02 12:45:00,94.45,94.63,94.43,94.5,8700.0,72.7993,72.938,72.7839,72.8378,8700.0
2009-11-02 12:50:00,94.46,94.46,93.8,93.93,13800.0,72.807,72.807,72.2983,72.3985,13800.0
2009-11-02 12:55:00,93.95,94.09,93.74,93.77,13900.0,72.4139,72.5218,72.252,72.2752,13900.0
2009-11-02 13:00:00,93.74,94.06,93.6,94.0,15300.0,72.252,72.4987,72.1441,72.4524,15300.0
2009-11-02 13:05:00,94.06,94.18,93.91,94.05,10900.0,72.4987,72.5912,72.3831,72.491,10900.0
2009-11-02 13:10:00,94.13,94.21,94.01,94.01,12700.0,72.5526,72.6143,72.4601,72.4601,12700.0
2009-11-02 13:15:00,94.04,94.34,93.84,94.11,17400.0,72.4833,72.7145,72.3291,72.5372,17400.0
2009-11-02 13:20:00,94.21,94.49,94.21,94.39,4600.0,72.6143,72.8301,72.6143,72.753,4600.0
2009-11-02 13:25:00,94.42,94.43,94.18,94.32,4500.0,72.7762,72.7839,72.5912,72.6991,4500.0
2009-11-02 13:30:00,94.29,94.29,93.85,93.99,4700.0,72.676,72.676,72.3368,72.4447,4700.0
2009-11-02 13:35:00,93.98,94.0,93.84,93.89,8700.0,72.437,72.4524,72.3291,72.3677,8700.0
2009-11-02 13:40:00,93.94,94.0,93.8,93.97,6200.0,72.4062,72.4524,72.2983,72.4293,6200.0
2009-11-02 13:45:00,93.97,93.97,93.77,93.8,5900.0,72.4293,72.4293,72.2752,72.2983,5900.0
2009-11-02 13:50:00,93.82,93.82,93.58,93.68,6700.0,72.3137,72.3137,72.1287,72.2058,6700.0
2009-11-02 13:55:00,93.77,93.82,93.69,93.69,4900.0,72.2752,72.3137,72.2135,72.2135,4900.0
2009-11-02 14:00:00,93.69,93.74,93.62,93.63,6300.0,72.2135,72.252,72.1595,72.1673,6300.0
2009-11-02 14:05:00,93.62,93.64,93.38,93.4,10800.0,72.1595,72.175,71.9746,71.99,10800.0
2009-11-02 14:10:00,93.47,93.99,93.47,93.9,6800.0,72.0439,72.4447,72.0439,72.3754,6800.0
2009-11-02 14:15:00,93.85,93.93,93.55,93.55,6400.0,72.3368,72.3985,72.1056,72.1056,6400.0
2009-11-02 14:20:00,93.56,94.1,93.56,94.08,10400.0,72.1133,72.5295,72.1133,72.5141,10400.0
2009-11-02 14:25:00,94.05,94.28,93.91,94.28,6800.0,72.491,72.6683,72.3831,72.6683,6800.0
2009-11-02 14:30:00,94.28,94.33,94.04,94.23,13200.0,72.6683,72.7068,72.4833,72.6297,13200.0
2009-11-02 14:35:00,94.26,94.26,94.04,94.2,10500.0,72.6528,72.6528,72.4833,72.6066,10500.0
2009-11-02 14:40:00,94.18,94.42,94.18,94.31,7800.0,72.5912,72.7762,72.5912,72.6914,7800.0
2009-11-02 14:45:00,94.31,94.46,94.16,94.16,6200.0,72.6914,72.807,72.5758,72.5758,6200.0
2009-11-02 14:50:00,94.2,94.32,94.17,94.32,9400.0,72.6066,72.6991,72.5835,72.6991,9400.0
2009-11-02 14:55:00,94.28,94.28,93.8,94.13,15400.0,72.6683,72.6683,72.2983,72.5526,15400.0
2009-11-02 15:00:00,94.24,94.46,94.24,94.43,12900.0,72.6374,72.807,72.6374,72.7839,12900.0
2009-11-02 15:05:00,94.37,94.45,94.06,94.2,12500.0,72.7376,72.7993,72.4987,72.6066,12500.0
2009-11-02 15:10:00,94.2,94.36,94.16,94.35,11600.0,72.6066,72.7299,72.5758,72.7222,11600.0
2009-11-02 15:15:00,94.35,94.39,94.12,94.16,19800.0,72.7222,72.753,72.5449,72.5758,19800.0
2009-11-02 15:20:00,94.08,94.25,94.05,94.18,8700.0,72.5141,72.6451,72.491,72.5912,8700.0
2009-11-02 15:25:00,94.18,94.35,94.06,94.24,8300.0,72.5912,72.7222,72.4987,72.6374,8300.0
2009-11-02 15:30:00,94.26,94.66,94.26,94.39,14700.0,72.6528,72.9611,72.6528,72.753,14700.0
2009-11-02 15:35:00,94.41,94.57,94.36,94.44,15200.0,72.7685,72.8918,72.7299,72.7916,15200.0
2009-11-02 15:40:00,94.46,94.69,94.46,94.63,21700.0,72.807,72.9843,72.807,72.938,21700.0
2009-11-02 15:45:00,94.61,94.68,94.45,94.58,11600.0,72.9226,72.9766,72.7993,72.8995,11600.0
2009-11-02 15:50:00,94.63,94.73,94.54,94.7,9300.0,72.938,73.0151,72.8687,72.992,9300.0
2009-11-02 15:55:00,94.69,94.71,94.57,94.62,17300.0,72.9843,72.9997,72.8918,72.9303,17300.0
2009-11-03 09:30:00,94.49,94.52,94.07,94.29,10000.0,72.8301,72.8532,72.5064,72.676,10000.0
2009-11-03 09:35:00,94.57,95.14,94.57,95.09,12300.0,72.8918,73.3311,72.8918,73.2926,12300.0
2009-11-03 09:40:00,95.1,95.39,95.04,95.23,10600.0,73.3003,73.5238,73.254,73.4005,10600.0
2009-11-03 09:45:00,95.27,95.33,94.83,94.86,7600.0,73.4313,73.4776,73.0922,73.1153,7600.0
2009-11-03 09:50:00,94.79,95.27,94.74,94.96,9900.0,73.0613,73.4313,73.0228,73.1924,9900.0
2009-11-03 09:55:00,94.79,95.15,94.75,94.8,8900.0,73.0613,73.3388,73.0305,73.0691,8900.0
2009-11-03 10:00:00,94.82,95.05,94.28,94.99,11600.0,73.0845,73.2617,72.6683,73.2155,11600.0
2009-11-03 10:05:00,94.99,95.0,94.7,94.73,8900.0,73.2155,73.2232,72.992,73.0151,8900.0
2009-11-03 10:10:00,94.71,94.74,94.27,94.52,17600.0,72.9997,73.0228,72.6605,72.8532,17600.0
2009-11-03 10:15:00,94.6,94.61,94.23,94.53,10700.0,72.9149,72.9226,72.6297,72.8609,10700.0
2009-11-03 10:20:00,94.55,94.61,94.41,94.48,8200.0,72.8764,72.9226,72.7685,72.8224,8200.0
2009-11-03 10:25:00,94.43,94.56,94.15,94.28,15500.0,72.7839,72.8841,72.5681,72.6683,15500.0
2009-11-03 10:30:00,94.27,94.36,94.12,94.36,28900.0,72.6605,72.7299,72.5449,72.7299,28900.0
2009-11-03 10:35:00,94.45,94.47,93.88,94.06,15800.0,72.7993,72.8147,72.3599,72.4987,15800.0
2009-11-03 10:40:00,94.07,94.35,94.07,94.31,58300.0,72.5064,72.7222,72.5064,72.6914,58300.0
2009-11-03 10:45:00,94.31,94.5,94.19,94.47,22200.0,72.6914,72.8378,72.5989,72.8147,22200.0
2009-11-03 10:50:00,94.47,94.47,94.2,94.26,46500.0,72.8147,72.8147,72.6066,72.6528,46500.0
2009-11-03 10:55:00,94.24,94.36,94.15,94.21,19000.0,72.6374,72.7299,72.5681,72.6143,19000.0
2009-11-03 11:00:00,94.24,94.36,94.12,94.26,17000.0,72.6374,72.7299,72.5449,72.6528,17000.0
2009-11-03 11:05:00,94.28,94.34,93.99,94.17,22400.0,72.6683,72.7145,72.4447,72.5835,22400.0
2009-11-03 11:10:00,94.15,94.26,94.13,94.26,15200.0,72.5681,72.6528,72.5526,72.6528,15200.0
2009-11-03 11:15:00,94.29,94.34,94.09,94.21,8400.0,72.676,72.7145,72.5218,72.6143,8400.0
2009-11-03 11:20:00,94.12,94.44,94.12,94.4,19800.0,72.5449,72.7916,72.5449,72.7607,19800.0
2009-11-03 11:25:00,94.4,94.4,94.11,94.22,5900.0,72.7607,72.7607,72.5372,72.622,5900.0
2009-11-03 11:30:00,94.2,94.31,94.18,94.27,13800.0,72.6066,72.6914,72.5912,72.6605,13800.0
2009-11-03 11:35:00,94.19,94.24,94.15,94.21,8700.0,72.5989,72.6374,72.5681,72.6143,8700.0
2009-11-03 11:40:00,94.19,94.29,94.05,94.22,13200.0,72.5989,72.676,72.491,72.622,13200.0
2009-11-03 11:45:00,94.15,94.15,93.92,94.15,19100.0,72.5681,72.5681,72.3908,72.5681,19100.0
2009-11-03 11:50:00,94.14,94.23,94.02,94.23,6100.0,72.5603,72.6297,72.4679,72.6297,6100.0
2009-11-03 11:55:00,94.22,94.41,94.2,94.2,4800.0,72.622,72.7685,72.6066,72.6066,4800.0
2009-11-03 12:00:00,94.2,94.39,94.2,94.27,3400.0,72.6066,72.753,72.6066,72.6605,3400.0
2009-11-03 12:05:00,94.32,94.38,94.11,94.38,6900.0,72.6991,72.7453,72.5372,72.7453,6900.0
2009-11-03 12:10:00,94.37,94.39,94.27,94.38,3400.0,72.7376,72.753,72.6605,72.7453,3400.0
2009-11-03 12:15:00,94.42,94.42,94.24,94.24,1800.0,72.7762,72.7762,72.6374,72.6374,1800.0
2009-11-03 12:20:00,94.24,94.42,94.21,94.42,5000.0,72.6374,72.7762,72.6143,72.7762,5000.0
2009-11-03 12:25:00,94.46,94.53,94.43,94.44,2300.0,72.807,72.8609,72.7839,72.7916,2300.0
2009-11-03 12:30:00,94.5,94.65,94.5,94.59,3400.0,72.8378,72.9534,72.8378,72.9072,3400.0
2009-11-03 12:35:00,94.6,95.03,94.6,94.97,7300.0,72.9149,73.2463,72.9149,73.2001,7300.0
2009-11-03 12:40:00,94.99,95.02,94.81,94.95,6800.0,73.2155,73.2386,73.0768,73.1847,6800.0
2009-11-03 12:45:00,94.9,94.92,94.68,94.85,9300.0,73.1461,73.1615,72.9766,73.1076,9300.0
2009-11-03 12:50:00,94.84,95.0,94.84,94.9,6400.0,73.0999,73.2232,73.0999,73.1461,6400.0
2009-11-03 12:55:00,94.91,95.09,94.89,94.89,7000.0,73.1538,73.2926,73.1384,73.1384,7000.0
2009-11-03 13:00:00,94.9,94.98,94.7,94.84,9600.0,73.1461,73.2078,72.992,73.0999,9600.0
2009-11-03 13:05:00,94.86,95.0,94.86,94.9,6200.0,73.1153,73.2232,73.1153,73.1461,6200.0
2009-11-03 13:10:00,94.94,95.03,94.83,95.03,3300.0,73.177,73.2463,73.0922,73.2463,3300.0
2009-11-03 13:15:00,94.95,95.03,94.91,94.95,3200.0,73.1847,73.2463,73.1538,73.1847,3200.0
2009-11-03 13:20:00,94.98,95.05,94.9,94.95,6600.0,73.2078,73.2617,73.1461,73.1847,6600.0
2009-11-03 13:25:00,94.96,95.08,94.9,95.04,7500.0,73.1924,73.2849,73.1461,73.254,7500.0
2009-11-03 13:30:00,94.99,95.06,94.92,95.06,5900.0,73.2155,73.2695,73.1615,73.2695,5900.0
2009-11-03 13:35:00,95.02,95.08,94.94,94.99,3700.0,73.2386,73.2849,73.177,73.2155,3700.0
2009-11-03 13:40:00,94.97,95.03,94.95,94.99,3000.0,73.2001,73.2463,73.1847,73.2155,3000.0
2009-11-03 13:45:00,94.97,95.08,94.88,95.08,6300.0,73.2001,73.2849,73.1307,73.2849,6300.0
2009-11-03 13:50:00,95.06,95.13,95.01,95.06,2800.0,73.2695,73.3234,73.2309,73.2695,2800.0
2009-11-03 13:55:00,95.0,95.25,94.97,95.18,3700.0,73.2232,73.4159,73.2001,73.3619,3700.0
2009-11-03 14:00:00,95.2,95.33,95.1,95.1,8400.0,73.3774,73.4776,73.3003,73.3003,8400.0
2009-11-03 14:05:00,95.12,95.27,95.12,95.22,5100.0,73.3157,73.4313,73.3157,73.3928,5100.0
2009-11-03 14:10:00,95.22,95.25,95.07,95.2,9300.0,73.3928,73.4159,73.2772,73.3774,9300.0
2009-11-03 14:15:00,95.2,95.2,95.14,95.18,2600.0,73.3774,73.3774,73.3311,73.3619,2600.0
2009-11-03 14:20:00,95.14,95.23,94.99,94.99,4400.0,73.3311,73.4005,73.2155,73.2155,4400.0
2009-11-03 14:25:00,95.02,95.25,95.02,95.16,8300.0,73.2386,73.4159,73.2386,73.3465,8300.0
2009-11-03 14:30:00,95.14,95.32,94.99,94.99,7200.0,73.3311,73.4699,73.2155,73.2155,7200.0
2009-11-03 14:35:00,95.01,95.04,94.89,94.94,7800.0,73.2309,73.254,73.1384,73.177,7800.0
2009-11-03 14:40:00,94.94,95.01,94.88,95.0,7700.0,73.177,73.2309,73.1307,73.2232,7700.0
2009-11-03 14:45:00,95.0,95.08,94.88,94.99,6900.0,73.2232,73.2849,73.1307,73.2155,6900.0
2009-11-03 14:50:00,95.03,95.03,94.83,94.89,8500.0,73.2463,73.2463,73.0922,73.1384,8500.0
2009-11-03 14:55:00,94.87,94.87,94.67,94.71,19900.0,73.123,73.123,72.9689,72.9997,19900.0
2009-11-03 15:00:00,94.71,94.73,94.57,94.65,16100.0,72.9997,73.0151,72.8918,72.9534,16100.0
2009-11-03 15:05:00,94.67,94.74,94.57,94.57,12100.0,72.9689,73.0228,72.8918,72.8918,12100.0
2009-11-03 15:10:00,94.57,94.68,94.51,94.53,16800.0,72.8918,72.9766,72.8455,72.8609,16800.0
2009-11-03 15:15:00,94.53,94.62,94.53,94.61,10400.0,72.8609,72.9303,72.8609,72.9226,10400.0
2009-11-03 15:20:00,94.6,94.62,94.45,94.45,14000.0,72.9149,72.9303,72.7993,72.7993,14000.0
2009-11-03 15:25:00,94.46,94.57,94.45,94.57,9100.0,72.807,72.8918,72.7993,72.8918,9100.0
2009-11-03 15:30:00,94.57,94.88,94.57,94.88,25300.0,72.8918,73.1307,72.8918,73.1307,25300.0
2009-11-03 15:35:00,94.86,94.9,94.75,94.87,20100.0,73.1153,73.1461,73.0305,73.123,20100.0
2009-11-03 15:40:00,94.87,95.07,94.86,95.04,30500.0,73.123,73.2772,73.1153,73.254,30500.0
2009-11-03 15:45:00,95.02,95.14,94.9,94.94,23700.0,73.2386,73.3311,73.1461,73.177,23700.0
2009-11-03 15:50:00,94.97,95.0,94.75,95.0,17100.0,73.2001,73.2232,73.0305,73.2232,17100.0
2009-11-03 15:55:00,94.99,95.0,94.81,94.94,36000.0,73.2155,73.2232,73.0768,73.177,36000.0
2009-11-04 09:30:00,95.5,95.5,95.1,95.3,7300.0,73.6086,73.6086,73.3003,73.4544,7300.0
2009-11-04 09:35:00,95.27,95.3,95.07,95.07,7500.0,73.4313,73.4544,73.2772,73.2772,7500.0
2009-11-04 09:40:00,95.08,95.08,94.73,94.83,8500.0,73.2849,73.2849,73.0151,73.0922,8500.0
2009-11-04 09:45:00,94.78,94.87,94.72,94.81,9000.0,73.0536,73.123,73.0074,73.0768,9000.0
2009-11-04 09:50:00,94.81,95.07,94.8,95.0,15100.0,73.0768,73.2772,73.0691,73.2232,15100.0
2009-11-04 09:55:00,95.05,95.5,95.05,95.46,7500.0,73.2617,73.6086,73.2617,73.5778,7500.0
2009-11-04 10:00:00,95.45,95.75,95.2,95.6,18500.0,73.5701,73.8013,73.3774,73.6857,18500.0
2009-11-04 10:05:00,95.55,95.89,95.52,95.89,8400.0,73.6471,73.9092,73.624,73.9092,8400.0
2009-11-04 10:10:00,95.96,96.0,95.81,95.9,9400.0,73.9631,73.994,73.8475,73.9169,9400.0
2009-11-04 10:15:00,95.9,95.97,95.79,95.81,8200.0,73.9169,73.9709,73.8321,73.8475,8200.0
2009-11-04 10:20:00,95.8,95.95,95.78,95.78,5500.0,73.8398,73.9554,73.8244,73.8244,5500.0
2009-11-04 10:25:00,95.68,95.68,95.56,95.6,3800.0,73.7473,73.7473,73.6548,73.6857,3800.0
2009-11-04 10:30:00,95.69,95.87,95.68,95.77,5700.0,73.755,73.8938,73.7473,73.8167,5700.0
2009-11-04 10:35:00,95.8,95.84,95.64,95.64,3300.0,73.8398,73.8707,73.7165,73.7165,3300.0
2009-11-04 10:40:00,95.61,95.69,95.61,95.63,10400.0,73.6934,73.755,73.6934,73.7088,10400.0
2009-11-04 10:45:00,95.66,95.68,95.51,95.6,8800.0,73.7319,73.7473,73.6163,73.6857,8800.0
2009-11-04 10:50:00,95.65,95.72,95.65,95.65,3300.0,73.7242,73.7782,73.7242,73.7242,3300.0
2009-11-04 10:55:00,95.6,95.63,95.55,95.6,3800.0,73.6857,73.7088,73.6471,73.6857,3800.0
2009-11-04 11:00:00,95.59,95.59,95.38,95.38,9000.0,73.678,73.678,73.5161,73.5161,9000.0
2009-11-04 11:05:00,95.41,95.43,95.32,95.32,13600.0,73.5392,73.5546,73.4699,73.4699,13600.0
2009-11-04 11:10:00,95.3,95.36,95.3,95.35,6100.0,73.4544,73.5007,73.4544,73.493,6100.0
2009-11-04 11:15:00,95.35,95.42,95.32,95.37,6600.0,73.493,73.5469,73.4699,73.5084,6600.0
2009-11-04 11:20:00,95.4,95.43,95.39,95.41,3700.0,73.5315,73.5546,73.5238,73.5392,3700.0
2009-11-04 11:25:00,95.41,95.54,95.39,95.44,7800.0,73.5392,73.6394,73.5238,73.5623,7800.0
2009-11-04 11:30:00,95.44,95.47,95.22,95.25,10600.0,73.5623,73.5855,73.3928,73.4159,10600.0
2009-11-04 11:35:00,95.22,95.29,95.19,95.29,3500.0,73.3928,73.4467,73.3697,73.4467,3500.0
2009-11-04 11:40:00,95.33,95.35,95.25,95.29,7500.0,73.4776,73.493,73.4159,73.4467,7500.0
2009-11-04 11:45:00,95.31,95.36,95.3,95.36,3300.0,73.4621,73.5007,73.4544,73.5007,3300.0
2009-11-04 11:50:00,95.36,95.4,95.34,95.34,2500.0,73.5007,73.5315,73.4853,73.4853,2500.0
2009-11-04 11:55:00,95.36,95.38,95.26,95.26,13100.0,73.5007,73.5161,73.4236,73.4236,13100.0
2009-11-04 12:00:00,95.26,95.47,95.21,95.47,5900.0,73.4236,73.5855,73.3851,73.5855,5900.0
2009-11-04 12:05:00,95.45,95.47,95.36,95.36,3100.0,73.5701,73.5855,73.5007,73.5007,3100.0
2009-11-04 12:10:00,95.36,95.37,95.23,95.27,3200.0,73.5007,73.5084,73.4005,73.4313,3200.0
2009-11-04 12:15:00,95.24,95.24,95.16,95.18,2200.0,73.4082,73.4082,73.3465,73.3619,2200.0
2009-11-04 12:20:00,95.21,95.37,95.21,95.37,6000.0,73.3851,73.5084,73.3851,73.5084,6000.0
2009-11-04 12:25:00,95.32,95.38,95.17,95.2,12300.0,73.4699,73.5161,73.3542,73.3774,12300.0
2009-11-04 12:30:00,95.24,95.33,95.24,95.26,4000.0,73.4082,73.4776,73.4082,73.4236,4000.0
2009-11-04 12:35:00,95.26,95.43,95.26,95.29,8300.0,73.4236,73.5546,73.4236,73.4467,8300.0
2009-11-04 12:40:00,95.31,95.33,95.23,95.28,8300.0,73.4621,73.4776,73.4005,73.439,8300.0
2009-11-04 12:45:00,95.26,95.27,95.14,95.15,5400.0,73.4236,73.4313,73.3311,73.3388,5400.0
2009-11-04 12:50:00,95.15,95.15,95.03,95.03,5100.0,73.3388,73.3388,73.2463,73.2463,5100.0
2009-11-04 12:55:00,95.04,95.19,95.04,95.15,5000.0,73.254,73.3697,73.254,73.3388,5000.0
2009-11-04 13:00:00,95.16,95.16,95.09,95.1,4700.0,73.3465,73.3465,73.2926,73.3003,4700.0
2009-11-04 13:05:00,95.09,95.1,95.05,95.07,1900.0,73.2926,73.3003,73.2617,73.2772,1900.0
2009-11-04 13:10:00,95.11,95.24,95.11,95.16,6500.0,73.308,73.4082,73.308,73.3465,6500.0
2009-11-04 13:15:00,95.14,95.15,95.11,95.11,2400.0,73.3311,73.3388,73.308,73.308,2400.0
2009-11-04 13:20:00,95.12,95.12,95.0,95.05,32300.0,73.3157,73.3157,73.2232,73.2617,32300.0
2009-11-04 13:25:00,95.05,95.05,94.87,94.93,6500.0,73.2617,73.2617,73.123,73.1693,6500.0
2009-11-04 13:30:00,94.95,95.1,94.93,95.07,3800.0,73.1847,73.3003,73.1693,73.2772,3800.0
2009-11-04 13:35:00,95.06,95.15,94.94,95.15,9500.0,73.2695,73.3388,73.177,73.3388,9500.0
2009-11-04 13:40:00,95.15,95.15,94.97,94.98,7300.0,73.3388,73.3388,73.2001,73.2078,7300.0
2009-11-04 13:45:00,95.0,95.15,95.0,95.08,6400.0,73.2232,73.3388,73.2232,73.2849,6400.0
2009-11-04 13:50:00,95.1,95.12,94.98,95.03,3900.0,73.3003,73.3157,73.2078,73.2463,3900.0
2009-11-04 13:55:00,95.06,95.21,94.89,94.92,15700.0,73.2695,73.3851,73.1384,73.1615,15700.0
2009-11-04 14:00:00,94.92,95.0,94.86,95.0,5300.0,73.1615,73.2232,73.1153,73.2232,5300.0
2009-11-04 14:05:00,95.0,95.04,94.88,95.01,9200.0,73.2232,73.254,73.1307,73.2309,9200.0
2009-11-04 14:10:00,95.01,95.08,94.98,94.98,6200.0,73.2309,73.2849,73.2078,73.2078,6200.0
2009-11-04 14:15:00,95.04,95.51,94.76,94.91,20500.0,73.254,73.6163,73.0382,73.1538,20500.0
2009-11-04 14:20:00,94.83,95.33,94.83,95.02,47200.0,73.0922,73.4776,73.0922,73.2386,47200.0
2009-11-04 14:25:00,95.08,95.09,94.54,94.6,36800.0,73.2849,73.2926,72.8687,72.9149,36800.0
2009-11-04 14:30:00,94.53,95.4,94.5,95.31,27200.0,72.8609,73.5315,72.8378,73.4621,27200.0
2009-11-04 14:35:00,95.31,95.56,95.3,95.54,18700.0,73.4621,73.6548,73.4544,73.6394,18700.0
2009-11-04 14:40:00,95.52,95.9,95.44,95.62,18500.0,73.624,73.9169,73.5623,73.7011,18500.0
2009-11-04 14:45:00,95.65,95.73,95.56,95.73,10300.0,73.7242,73.7859,73.6548,73.7859,10300.0
2009-11-04 14:50:00,95.8,95.8,95.53,95.59,19700.0,73.8398,73.8398,73.6317,73.678,19700.0
2009-11-04 14:55:00,95.56,95.58,95.41,95.49,12200.0,73.6548,73.6703,73.5392,73.6009,12200.0
2009-11-04 15:00:00,95.51,95.52,95.01,95.11,18400.0,73.6163,73.624,73.2309,73.308,18400.0
2009-11-04 15:05:00,95.08,95.26,95.08,95.2,13400.0,73.2849,73.4236,73.2849,73.3774,13400.0
2009-11-04 15:10:00,95.2,95.41,94.97,95.34,21500.0,73.3774,73.5392,73.2001,73.4853,21500.0
2009-11-04 15:15:00,95.34,95.48,95.19,95.41,15000.0,73.4853,73.5932,73.3697,73.5392,15000.0
2009-11-04 15:20:00,95.43,95.48,95.3,95.41,12800.0,73.5546,73.5932,73.4544,73.5392,12800.0
2009-11-04 15:25:00,95.45,95.59,95.31,95.43,15800.0,73.5701,73.678,73.4621,73.5546,15800.0
2009-11-04 15:30:00,95.43,95.47,94.95,95.09,21700.0,73.5546,73.5855,73.1847,73.2926,21700.0
2009-11-04 15:35:00,95.09,95.22,94.67,94.9,17700.0,73.2926,73.3928,72.9689,73.1461,17700.0
2009-11-04 15:40:00,94.93,95.0,94.66,94.68,32300.0,73.1693,73.2232,72.9611,72.9766,32300.0
2009-11-04 15:45:00,94.65,94.76,94.42,94.57,26200.0,72.9534,73.0382,72.7762,72.8918,26200.0
2009-11-04 15:50:00,94.57,94.69,94.34,94.65,24200.0,72.8918,72.9843,72.7145,72.9534,24200.0
2009-11-04 15:55:00,94.7,94.7,94.43,94.57,18100.0,72.992,72.992,72.7839,72.8918,18100.0
2009-11-05 09:30:00,94.84,95.43,94.46,95.41,15600.0,73.4491,73.906,73.1548,73.8905,15600.0
2009-11-05 09:35:00,95.45,95.65,95.3,95.46,5000.0,73.9215,74.0764,73.8053,73.9292,5000.0
2009-11-05 09:40:00,95.64,95.81,95.48,95.51,6900.0,74.0686,74.2003,73.9447,73.9679,6900.0
2009-11-05 09:45:00,95.65,96.14,95.65,96.03,11700.0,74.0764,74.4559,74.0764,74.3707,11700.0
2009-11-05 09:50:00,96.12,96.32,96.1,96.32,5200.0,74.4404,74.5953,74.4249,74.5953,5200.0
2009-11-05 09:55:00,96.37,96.45,96.32,96.37,4800.0,74.634,74.6959,74.5953,74.634,4800.0
2009-11-05 10:00:00,96.46,96.72,96.39,96.43,9100.0,74.7037,74.905,74.6495,74.6804,9100.0
2009-11-05 10:05:00,96.43,96.43,96.15,96.29,15900.0,74.6804,74.6804,74.4636,74.572,15900.0
2009-11-05 10:10:00,96.29,96.39,96.2,96.39,7000.0,74.572,74.6495,74.5023,74.6495,7000.0
2009-11-05 10:15:00,96.33,96.33,96.06,96.07,10600.0,74.603,74.603,74.3939,74.4016,10600.0
2009-11-05 10:20:00,96.15,96.41,96.15,96.24,7500.0,74.4636,74.665,74.4636,74.5333,7500.0
2009-11-05 10:25:00,96.23,96.31,96.11,96.23,7300.0,74.5256,74.5875,74.4326,74.5256,7300.0
2009-11-05 10:30:00,96.22,96.39,96.19,96.19,10600.0,74.5178,74.6495,74.4946,74.4946,10600.0
2009-11-05 10:35:00,96.23,96.55,96.21,96.45,14700.0,74.5256,74.7734,74.5101,74.6959,14700.0
2009-11-05 10:40:00,96.42,96.45,96.2,96.28,19500.0,74.6727,74.6959,74.5023,74.5643,19500.0
2009-11-05 10:45:00,96.28,96.39,96.21,96.28,6600.0,74.5643,74.6495,74.5101,74.5643,6600.0
2009-11-05 10:50:00,96.29,96.29,96.21,96.28,1900.0,74.572,74.572,74.5101,74.5643,1900.0
2009-11-05 10:55:00,96.28,96.35,96.28,96.3,2300.0,74.5643,74.6185,74.5643,74.5798,2300.0
2009-11-05 11:00:00,96.28,96.32,96.21,96.32,3200.0,74.5643,74.5953,74.5101,74.5953,3200.0
2009-11-05 11:05:00,96.32,96.4,96.32,96.35,3000.0,74.5953,74.6572,74.5953,74.6185,3000.0
2009-11-05 11:10:00,96.37,96.4,96.29,96.31,6300.0,74.634,74.6572,74.572,74.5875,6300.0
2009-11-05 11:15:00,96.32,96.37,96.24,96.26,4300.0,74.5953,74.634,74.5333,74.5488,4300.0
2009-11-05 11:20:00,96.24,96.4,96.24,96.33,3400.0,74.5333,74.6572,74.5333,74.603,3400.0
2009-11-05 11:25:00,96.35,96.36,96.23,96.35,3600.0,74.6185,74.6262,74.5256,74.6185,3600.0
2009-11-05 11:30:00,96.32,96.32,96.23,96.29,3200.0,74.5953,74.5953,74.5256,74.572,3200.0
2009-11-05 11:35:00,96.23,96.34,96.2,96.31,1800.0,74.5256,74.6107,74.5023,74.5875,1800.0
2009-11-05 11:40:00,96.32,96.36,96.01,96.01,2800.0,74.5953,74.6262,74.3552,74.3552,2800.0
2009-11-05 11:45:00,96.01,96.06,95.91,95.91,7800.0,74.3552,74.3939,74.2777,74.2777,7800.0
2009-11-05 11:50:00,95.93,95.96,95.65,95.77,20600.0,74.2932,74.3165,74.0764,74.1693,20600.0
2009-11-05 11:55:00,95.74,95.84,95.74,95.78,6300.0,74.1461,74.2235,74.1461,74.177,6300.0
2009-11-05 12:00:00,95.8,95.85,95.61,95.64,7800.0,74.1925,74.2313,74.0454,74.0686,7800.0
2009-11-05 12:05:00,95.64,95.75,95.61,95.7,7600.0,74.0686,74.1538,74.0454,74.1151,7600.0
2009-11-05 12:10:00,95.74,95.74,95.58,95.73,5200.0,74.1461,74.1461,74.0222,74.1383,5200.0
2009-11-05 12:15:00,95.7,95.79,95.66,95.73,26600.0,74.1151,74.1848,74.0841,74.1383,26600.0
2009-11-05 12:20:00,95.75,95.81,95.73,95.8,17100.0,74.1538,74.2003,74.1383,74.1925,17100.0
2009-11-05 12:25:00,95.8,95.82,95.6,95.75,7600.0,74.1925,74.208,74.0376,74.1538,7600.0
2009-11-05 12:30:00,95.74,95.88,95.64,95.88,14200.0,74.1461,74.2545,74.0686,74.2545,14200.0
2009-11-05 12:35:00,95.92,95.92,95.77,95.77,6300.0,74.2855,74.2855,74.1693,74.1693,6300.0
2009-11-05 12:40:00,95.77,95.78,95.67,95.78,5200.0,74.1693,74.177,74.0919,74.177,5200.0
2009-11-05 12:45:00,95.85,95.86,95.81,95.84,11300.0,74.2313,74.239,74.2003,74.2235,11300.0
2009-11-05 12:50:00,95.85,95.85,95.78,95.83,8400.0,74.2313,74.2313,74.177,74.2158,8400.0
2009-11-05 12:55:00,95.83,95.96,95.81,95.96,9800.0,74.2158,74.3165,74.2003,74.3165,9800.0
2009-11-05 13:00:00,95.96,95.97,95.86,95.87,8800.0,74.3165,74.3242,74.239,74.2467,8800.0
2009-11-05 13:05:00,95.92,95.94,95.83,95.84,5400.0,74.2855,74.301,74.2158,74.2235,5400.0
2009-11-05 13:10:00,95.82,95.86,95.79,95.82,21300.0,74.208,74.239,74.1848,74.208,21300.0
2009-11-05 13:15:00,95.83,95.86,95.76,95.85,9500.0,74.2158,74.239,74.1616,74.2313,9500.0
2009-11-05 13:20:00,95.85,95.94,95.72,95.78,7700.0,74.2313,74.301,74.1306,74.177,7700.0
2009-11-05 13:25:00,95.82,95.89,95.81,95.89,3700.0,74.208,74.2622,74.2003,74.2622,3700.0
2009-11-05 13:30:00,95.89,96.06,95.89,95.97,13100.0,74.2622,74.3939,74.2622,74.3242,13100.0
2009-11-05 13:35:00,95.97,96.09,95.95,96.0,6200.0,74.3242,74.4171,74.3087,74.3474,6200.0
2009-11-05 13:40:00,96.02,96.11,96.01,96.11,4300.0,74.3629,74.4326,74.3552,74.4326,4300.0
2009-11-05 13:45:00,96.14,96.18,96.02,96.02,4800.0,74.4559,74.4868,74.3629,74.3629,4800.0
2009-11-05 13:50:00,96.01,96.01,95.86,95.97,2200.0,74.3552,74.3552,74.239,74.3242,2200.0
2009-11-05 13:55:00,95.94,96.04,95.9,95.9,10200.0,74.301,74.3784,74.27,74.27,10200.0
2009-11-05 14:00:00,95.9,96.0,95.89,95.97,6000.0,74.27,74.3474,74.2622,74.3242,6000.0
2009-11-05 14:05:00,95.94,95.94,95.76,95.88,6500.0,74.301,74.301,74.1616,74.2545,6500.0
2009-11-05 14:10:00,95.88,95.95,95.85,95.85,10600.0,74.2545,74.3087,74.2313,74.2313,10600.0
2009-11-05 14:15:00,95.81,95.9,95.7,95.7,7400.0,74.2003,74.27,74.1151,74.1151,7400.0
2009-11-05 14:20:00,95.7,96.04,95.68,95.87,8600.0,74.1151,74.3784,74.0996,74.2467,8600.0
2009-11-05 14:25:00,95.85,95.99,95.81,95.94,9600.0,74.2313,74.3397,74.2003,74.301,9600.0
2009-11-05 14:30:00,95.96,96.0,95.92,95.94,2200.0,74.3165,74.3474,74.2855,74.301,2200.0
2009-11-05 14:35:00,95.99,96.07,95.98,96.02,13500.0,74.3397,74.4016,74.3319,74.3629,13500.0
2009-11-05 14:40:00,96.0,96.14,96.0,96.08,4300.0,74.3474,74.4559,74.3474,74.4094,4300.0
2009-11-05 14:45:00,96.05,96.13,95.96,95.96,25500.0,74.3862,74.4481,74.3165,74.3165,25500.0
2009-11-05 14:50:00,96.01,96.08,95.94,95.95,19300.0,74.3552,74.4094,74.301,74.3087,19300.0
2009-11-05 14:55:00,95.97,96.04,95.96,95.96,13700.0,74.3242,74.3784,74.3165,74.3165,13700.0
2009-11-05 15:00:00,96.0,96.03,95.84,95.84,12900.0,74.3474,74.3707,74.2235,74.2235,12900.0
2009-11-05 15:05:00,95.84,96.02,95.84,96.02,13500.0,74.2235,74.3629,74.2235,74.3629,13500.0
2009-11-05 15:10:00,96.0,96.01,95.92,95.99,11400.0,74.3474,74.3552,74.2855,74.3397,11400.0
2009-11-05 15:15:00,95.98,96.05,95.96,96.0,14500.0,74.3319,74.3862,74.3165,74.3474,14500.0
2009-11-05 15:20:00,96.0,96.02,95.91,95.99,10400.0,74.3474,74.3629,74.2777,74.3397,10400.0
2009-11-05 15:25:00,95.99,96.0,95.87,95.96,7500.0,74.3397,74.3474,74.2467,74.3165,7500.0
2009-11-05 15:30:00,96.0,96.01,95.87,95.92,9500.0,74.3474,74.3552,74.2467,74.2855,9500.0
2009-11-05 15:35:00,95.93,96.1,95.93,95.96,15900.0,74.2932,74.4249,74.2932,74.3165,15900.0
2009-11-05 15:40:00,95.99,96.12,95.99,96.11,14700.0,74.3397,74.4404,74.3397,74.4326,14700.0
2009-11-05 15:45:00,96.09,96.29,96.0,96.26,24900.0,74.4171,74.572,74.3474,74.5488,24900.0
2009-11-05 15:50:00,96.25,96.32,96.19,96.19,36900.0,74.541,74.5953,74.4946,74.4946,36900.0
2009-11-05 15:55:00,96.21,96.3,96.21,96.25,18300.0,74.5101,74.5798,74.5101,74.541,18300.0
2009-11-06 09:30:00,96.17,96.17,95.8,95.88,9300.0,74.4791,74.4791,74.1925,74.2545,9300.0
2009-11-06 09:35:00,95.99,96.18,95.93,96.18,4700.0,74.3397,74.4868,74.2932,74.4868,4700.0
2009-11-06 09:40:00,96.22,96.58,96.18,96.4,4900.0,74.5178,74.7966,74.4868,74.6572,4900.0
2009-11-06 09:45:00,96.41,96.71,96.41,96.54,3700.0,74.665,74.8973,74.665,74.7656,3700.0
2009-11-06 09:50:00,96.44,96.62,96.36,96.49,2800.0,74.6882,74.8276,74.6262,74.7269,2800.0
2009-11-06 09:55:00,96.63,96.7,96.49,96.59,4300.0,74.8353,74.8895,74.7269,74.8044,4300.0
2009-11-06 10:00:00,96.66,96.86,96.38,96.51,5100.0,74.8586,75.0135,74.6417,74.7424,5100.0
2009-11-06 10:05:00,96.47,96.56,96.25,96.53,3400.0,74.7114,74.7811,74.541,74.7579,3400.0
2009-11-06 10:10:00,96.52,96.52,96.4,96.41,2400.0,74.7501,74.7501,74.6572,74.665,2400.0
2009-11-06 10:15:00,96.35,96.35,96.18,96.2,2600.0,74.6185,74.6185,74.4868,74.5023,2600.0
2009-11-06 10:20:00,96.21,96.22,96.03,96.07,3100.0,74.5101,74.5178,74.3707,74.4016,3100.0
2009-11-06 10:25:00,96.11,96.11,95.75,95.75,8300.0,74.4326,74.4326,74.1538,74.1538,8300.0
2009-11-06 10:30:00,95.68,95.75,95.5,95.74,6200.0,74.0996,74.1538,73.9602,74.1461,6200.0
2009-11-06 10:35:00,95.77,95.77,95.58,95.65,8600.0,74.1693,74.1693,74.0222,74.0764,8600.0
2009-11-06 10:40:00,95.71,95.78,95.55,95.56,4100.0,74.1228,74.177,73.9989,74.0067,4100.0
2009-11-06 10:45:00,95.55,95.84,95.51,95.83,4400.0,73.9989,74.2235,73.9679,74.2158,4400.0
2009-11-06 10:50:00,95.84,96.2,95.81,96.2,3700.0,74.2235,74.5023,74.2003,74.5023,3700.0
2009-11-06 10:55:00,96.16,96.21,96.06,96.21,5000.0,74.4713,74.5101,74.3939,74.5101,5000.0
2009-11-06 11:00:00,96.11,96.15,96.06,96.11,1300.0,74.4326,74.4636,74.3939,74.4326,1300.0
2009-11-06 11:05:00,96.06,96.3,96.0,96.3,4900.0,74.3939,74.5798,74.3474,74.5798,4900.0
2009-11-06 11:10:00,96.28,96.3,96.18,96.28,2800.0,74.5643,74.5798,74.4868,74.5643,2800.0
2009-11-06 11:15:00,96.26,96.34,96.15,96.34,1300.0,74.5488,74.6107,74.4636,74.6107,1300.0
2009-11-06 11:20:00,96.21,96.26,96.15,96.15,2300.0,74.5101,74.5488,74.4636,74.4636,2300.0
2009-11-06 11:25:00,96.08,96.3,96.05,96.29,2700.0,74.4094,74.5798,74.3862,74.572,2700.0
2009-11-06 11:30:00,96.22,96.54,96.22,96.43,1800.0,74.5178,74.7656,74.5178,74.6804,1800.0
2009-11-06 11:35:00,96.39,96.39,96.19,96.2,1400.0,74.6495,74.6495,74.4946,74.5023,1400.0
2009-11-06 11:40:00,96.26,96.53,96.25,96.47,2500.0,74.5488,74.7579,74.541,74.7114,2500.0
2009-11-06 11:45:00,96.4,96.42,96.22,96.22,3200.0,74.6572,74.6727,74.5178,74.5178,3200.0
2009-11-06 11:50:00,96.24,96.31,96.14,96.27,3300.0,74.5333,74.5875,74.4559,74.5565,3300.0
2009-11-06 11:55:00,96.25,96.25,96.13,96.17,1200.0,74.541,74.541,74.4481,74.4791,1200.0
2009-11-06 12:00:00,96.17,96.3,96.17,96.3,2100.0,74.4791,74.5798,74.4791,74.5798,2100.0
2009-11-06 12:05:00,96.29,96.29,96.23,96.27,600.0,74.572,74.572,74.5256,74.5565,600.0
2009-11-06 12:10:00,96.29,96.62,96.29,96.57,2500.0,74.572,74.8276,74.572,74.7889,2500.0
2009-11-06 12:15:00,96.57,96.59,96.38,96.38,1900.0,74.7889,74.8044,74.6417,74.6417,1900.0
2009-11-06 12:20:00,96.34,96.37,96.31,96.37,2000.0,74.6107,74.634,74.5875,74.634,2000.0
2009-11-06 12:25:00,96.32,96.33,96.25,96.25,2000.0,74.5953,74.603,74.541,74.541,2000.0
2009-11-06 12:30:00,96.25,96.27,96.22,96.25,500.0,74.541,74.5565,74.5178,74.541,500.0
2009-11-06 12:35:00,96.26,96.34,96.11,96.24,6900.0,74.5488,74.6107,74.4326,74.5333,6900.0
2009-11-06 12:40:00,96.18,96.18,96.04,96.06,1900.0,74.4868,74.4868,74.3784,74.3939,1900.0
2009-11-06 12:45:00,96.05,96.11,95.96,95.98,3300.0,74.3862,74.4326,74.3165,74.3319,3300.0
2009-11-06 12:50:00,95.93,96.08,95.93,95.99,3700.0,74.2932,74.4094,74.2932,74.3397,3700.0
2009-11-06 12:55:00,95.96,96.12,95.96,95.99,3300.0,74.3165,74.4404,74.3165,74.3397,3300.0
2009-11-06 13:00:00,96.0,96.09,96.0,96.0,5200.0,74.3474,74.4171,74.3474,74.3474,5200.0
2009-11-06 13:05:00,95.99,96.14,95.99,96.14,5200.0,74.3397,74.4559,74.3397,74.4559,5200.0
2009-11-06 13:10:00,96.12,96.15,96.06,96.14,1700.0,74.4404,74.4636,74.3939,74.4559,1700.0
2009-11-06 13:15:00,96.15,96.35,96.15,96.29,1000.0,74.4636,74.6185,74.4636,74.572,1000.0
2009-11-06 13:20:00,96.35,96.52,96.35,96.5,5600.0,74.6185,74.7501,74.6185,74.7347,5600.0
2009-11-06 13:25:00,96.5,96.54,96.42,96.48,3800.0,74.7347,74.7656,74.6727,74.7192,3800.0
2009-11-06 13:30:00,96.5,96.54,96.42,96.54,9100.0,74.7347,74.7656,74.6727,74.7656,9100.0
2009-11-06 13:35:00,96.62,96.69,96.58,96.58,1500.0,74.8276,74.8818,74.7966,74.7966,1500.0
2009-11-06 13:40:00,96.5,96.53,96.44,96.48,2900.0,74.7347,74.7579,74.6882,74.7192,2900.0
2009-11-06 13:45:00,96.47,96.6,96.4,96.4,10100.0,74.7114,74.8121,74.6572,74.6572,10100.0
2009-11-06 13:50:00,96.46,96.51,96.4,96.5,3600.0,74.7037,74.7424,74.6572,74.7347,3600.0
2009-11-06 13:55:00,96.5,96.5,96.39,96.39,4400.0,74.7347,74.7347,74.6495,74.6495,4400.0
2009-11-06 14:00:00,96.38,96.56,96.38,96.49,11200.0,74.6417,74.7811,74.6417,74.7269,11200.0
2009-11-06 14:05:00,96.48,96.53,96.29,96.35,10900.0,74.7192,74.7579,74.572,74.6185,10900.0
2009-11-06 14:10:00,96.33,96.46,96.33,96.46,5200.0,74.603,74.7037,74.603,74.7037,5200.0
2009-11-06 14:15:00,96.45,96.49,96.38,96.48,3600.0,74.6959,74.7269,74.6417,74.7192,3600.0
2009-11-06 14:20:00,96.48,96.57,96.48,96.53,6400.0,74.7192,74.7889,74.7192,74.7579,6400.0
2009-11-06 14:25:00,96.54,96.64,96.42,96.42,3700.0,74.7656,74.8431,74.6727,74.6727,3700.0
2009-11-06 14:30:00,96.45,96.52,96.45,96.52,1100.0,74.6959,74.7501,74.6959,74.7501,1100.0
2009-11-06 14:35:00,96.5,96.61,96.5,96.61,2500.0,74.7347,74.8198,74.7347,74.8198,2500.0
2009-11-06 14:40:00,96.62,96.65,96.46,96.5,6800.0,74.8276,74.8508,74.7037,74.7347,6800.0
2009-11-06 14:45:00,96.5,96.55,96.45,96.5,4100.0,74.7347,74.7734,74.6959,74.7347,4100.0
2009-11-06 14:50:00,96.5,96.62,96.5,96.55,5200.0,74.7347,74.8276,74.7347,74.7734,5200.0
2009-11-06 14:55:00,96.52,96.59,96.52,96.59,2000.0,74.7501,74.8044,74.7501,74.8044,2000.0
2009-11-06 15:00:00,96.52,96.55,96.42,96.54,18400.0,74.7501,74.7734,74.6727,74.7656,18400.0
2009-11-06 15:05:00,96.5,96.53,96.45,96.53,5900.0,74.7347,74.7579,74.6959,74.7579,5900.0
2009-11-06 15:10:00,96.56,96.6,96.49,96.51,6500.0,74.7811,74.8121,74.7269,74.7424,6500.0
2009-11-06 15:15:00,96.51,96.56,96.45,96.51,15200.0,74.7424,74.7811,74.6959,74.7424,15200.0
2009-11-06 15:20:00,96.56,96.63,96.5,96.51,6400.0,74.7811,74.8353,74.7347,74.7424,6400.0
2009-11-06 15:25:00,96.55,96.63,96.54,96.61,6000.0,74.7734,74.8353,74.7656,74.8198,6000.0
2009-11-06 15:30:00,96.61,96.65,96.49,96.58,12800.0,74.8198,74.8508,74.7269,74.7966,12800.0
2009-11-06 15:35:00,96.63,96.72,96.5,96.55,9700.0,74.8353,74.905,74.7347,74.7734,9700.0
2009-11-06 15:40:00,96.57,96.78,96.51,96.78,10100.0,74.7889,74.9515,74.7424,74.9515,10100.0
2009-11-06 15:45:00,96.78,96.78,96.5,96.68,18400.0,74.9515,74.9515,74.7347,74.8741,18400.0
2009-11-06 15:50:00,96.62,96.81,96.55,96.75,10900.0,74.8276,74.9747,74.7734,74.9283,10900.0
2009-11-06 15:55:00,96.73,96.73,96.63,96.71,16300.0,74.9128,74.9128,74.8353,74.8973,16300.0
2009-11-09 09:30:00,97.39,97.59,97.2,97.29,2700.0,75.4239,75.5788,75.2768,75.3465,2700.0
2009-11-09 09:35:00,97.25,97.57,97.16,97.57,13600.0,75.3155,75.5633,75.2458,75.5633,13600.0
2009-11-09 09:40:00,97.67,97.73,97.51,97.6,7300.0,75.6408,75.6872,75.5169,75.5866,7300.0
2009-11-09 09:45:00,97.64,97.74,97.44,97.48,4700.0,75.6175,75.695,75.4626,75.4936,4700.0
2009-11-09 09:50:00,97.54,97.58,97.31,97.58,6000.0,75.5401,75.5711,75.362,75.5711,6000.0
2009-11-09 09:55:00,97.63,97.64,97.5,97.63,12900.0,75.6098,75.6175,75.5091,75.6098,12900.0
2009-11-09 10:00:00,97.66,97.75,97.64,97.72,7400.0,75.633,75.7027,75.6175,75.6795,7400.0
2009-11-09 10:05:00,97.74,97.87,97.72,97.86,4400.0,75.695,75.7957,75.6795,75.7879,4400.0
2009-11-09 10:10:00,97.86,97.9,97.81,97.89,3400.0,75.7879,75.8189,75.7492,75.8111,3400.0
2009-11-09 10:15:00,97.89,97.9,97.7,97.7,1900.0,75.8111,75.8189,75.664,75.664,1900.0
2009-11-09 10:20:00,97.69,97.75,97.49,97.49,7800.0,75.6563,75.7027,75.5014,75.5014,7800.0
2009-11-09 10:25:00,97.48,97.48,97.35,97.35,17800.0,75.4936,75.4936,75.3929,75.3929,17800.0
2009-11-09 10:30:00,97.33,97.38,97.25,97.36,6400.0,75.3774,75.4162,75.3155,75.4007,6400.0
2009-11-09 10:35:00,97.4,97.42,97.4,97.4,3700.0,75.4317,75.4472,75.4317,75.4317,3700.0
2009-11-09 10:40:00,97.4,97.5,97.37,97.42,8300.0,75.4317,75.5091,75.4084,75.4472,8300.0
2009-11-09 10:45:00,97.41,97.42,97.33,97.4,5600.0,75.4394,75.4472,75.3774,75.4317,5600.0
2009-11-09 10:50:00,97.4,97.43,97.29,97.43,10800.0,75.4317,75.4549,75.3465,75.4549,10800.0
2009-11-09 10:55:00,97.39,97.46,97.32,97.46,12900.0,75.4239,75.4781,75.3697,75.4781,12900.0
2009-11-09 11:00:00,97.45,97.58,97.39,97.49,3900.0,75.4704,75.5711,75.4239,75.5014,3900.0
2009-11-09 11:05:00,97.46,97.61,97.38,97.61,3400.0,75.4781,75.5943,75.4162,75.5943,3400.0
2009-11-09 11:10:00,97.56,97.64,97.56,97.57,1100.0,75.5556,75.6175,75.5556,75.5633,1100.0
2009-11-09 11:15:00,97.64,97.74,97.58,97.71,2700.0,75.6175,75.695,75.5711,75.6717,2700.0
2009-11-09 11:20:00,97.66,97.69,97.62,97.64,900.0,75.633,75.6563,75.602,75.6175,900.0
2009-11-09 11:25:00,97.7,97.74,97.64,97.72,2200.0,75.664,75.695,75.6175,75.6795,2200.0
2009-11-09 11:30:00,97.69,97.69,97.64,97.68,500.0,75.6563,75.6563,75.6175,75.6485,500.0
2009-11-09 11:35:00,97.69,97.75,97.69,97.7,1700.0,75.6563,75.7027,75.6563,75.664,1700.0
2009-11-09 11:40:00,97.69,97.75,97.69,97.73,5500.0,75.6563,75.7027,75.6563,75.6872,5500.0
2009-11-09 11:45:00,97.71,97.81,97.7,97.81,7100.0,75.6717,75.7492,75.664,75.7492,7100.0
2009-11-09 11:50:00,97.8,97.8,97.73,97.76,3200.0,75.7414,75.7414,75.6872,75.7105,3200.0
2009-11-09 11:55:00,97.75,97.79,97.73,97.75,2000.0,75.7027,75.7337,75.6872,75.7027,2000.0
2009-11-09 12:00:00,97.75,97.84,97.73,97.84,4400.0,75.7027,75.7724,75.6872,75.7724,4400.0
2009-11-09 12:05:00,97.84,97.89,97.82,97.83,2000.0,75.7724,75.8111,75.7569,75.7647,2000.0
2009-11-09 12:10:00,97.85,97.85,97.75,97.8,2000.0,75.7802,75.7802,75.7027,75.7414,2000.0
2009-11-09 12:15:00,97.76,97.79,97.66,97.71,1300.0,75.7105,75.7337,75.633,75.6717,1300.0
2009-11-09 12:20:00,97.71,97.71,97.6,97.6,1500.0,75.6717,75.6717,75.5866,75.5866,1500.0
2009-11-09 12:25:00,97.65,97.66,97.6,97.6,2800.0,75.6253,75.633,75.5866,75.5866,2800.0
2009-11-09 12:30:00,97.6,97.6,97.5,97.53,3000.0,75.5866,75.5866,75.5091,75.5323,3000.0
2009-11-09 12:35:00,97.55,97.74,97.55,97.74,5300.0,75.5478,75.695,75.5478,75.695,5300.0
2009-11-09 12:40:00,97.74,97.84,97.74,97.83,3700.0,75.695,75.7724,75.695,75.7647,3700.0
2009-11-09 12:45:00,97.82,97.84,97.75,97.75,1600.0,75.7569,75.7724,75.7027,75.7027,1600.0
2009-11-09 12:50:00,97.76,97.81,97.7,97.81,3400.0,75.7105,75.7492,75.664,75.7492,3400.0
2009-11-09 12:55:00,97.8,97.81,97.76,97.8,1000.0,75.7414,75.7492,75.7105,75.7414,1000.0
2009-11-09 13:00:00,97.76,97.82,97.76,97.82,800.0,75.7105,75.7569,75.7105,75.7569,800.0
2009-11-09 13:05:00,97.81,97.85,97.78,97.78,1800.0,75.7492,75.7802,75.726,75.726,1800.0
2009-11-09 13:10:00,97.77,97.85,97.76,97.85,1700.0,75.7182,75.7802,75.7105,75.7802,1700.0
2009-11-09 13:15:00,97.81,97.82,97.75,97.75,800.0,75.7492,75.7569,75.7027,75.7027,800.0
2009-11-09 13:20:00,97.77,97.8,97.75,97.8,1100.0,75.7182,75.7414,75.7027,75.7414,1100.0
2009-11-09 13:25:00,97.78,97.89,97.77,97.89,700.0,75.726,75.8111,75.7182,75.8111,700.0
2009-11-09 13:30:00,97.88,97.88,97.76,97.76,3100.0,75.8034,75.8034,75.7105,75.7105,3100.0
2009-11-09 13:35:00,97.77,97.95,97.77,97.92,5300.0,75.7182,75.8576,75.7182,75.8344,5300.0
2009-11-09 13:40:00,97.92,97.97,97.88,97.92,6600.0,75.8344,75.8731,75.8034,75.8344,6600.0
2009-11-09 13:45:00,97.92,97.97,97.9,97.92,6100.0,75.8344,75.8731,75.8189,75.8344,6100.0
2009-11-09 13:50:00,97.96,97.97,97.93,97.97,3500.0,75.8654,75.8731,75.8421,75.8731,3500.0
2009-11-09 13:55:00,97.94,97.98,97.92,97.98,2500.0,75.8499,75.8808,75.8344,75.8808,2500.0
2009-11-09 14:00:00,97.96,97.99,97.92,97.95,8700.0,75.8654,75.8886,75.8344,75.8576,8700.0
2009-11-09 14:05:00,97.96,98.0,97.94,97.97,13400.0,75.8654,75.8963,75.8499,75.8731,13400.0
2009-11-09 14:10:00,97.95,98.0,97.94,97.94,8700.0,75.8576,75.8963,75.8499,75.8499,8700.0
2009-11-09 14:15:00,97.96,98.0,97.94,97.94,5800.0,75.8654,75.8963,75.8499,75.8499,5800.0
2009-11-09 14:20:00,97.97,98.0,97.94,98.0,14200.0,75.8731,75.8963,75.8499,75.8963,14200.0
2009-11-09 14:25:00,97.98,98.0,97.97,98.0,13300.0,75.8808,75.8963,75.8731,75.8963,13300.0
2009-11-09 14:30:00,98.0,98.21,97.96,98.0,73500.0,75.8963,76.059,75.8654,75.8963,73500.0
2009-11-09 14:35:00,97.98,98.0,97.94,97.98,7900.0,75.8808,75.8963,75.8499,75.8808,7900.0
2009-11-09 14:40:00,97.99,98.0,97.94,97.97,3700.0,75.8886,75.8963,75.8499,75.8731,3700.0
2009-11-09 14:45:00,97.98,98.0,97.94,98.0,19600.0,75.8808,75.8963,75.8499,75.8963,19600.0
2009-11-09 14:50:00,98.0,98.08,97.97,97.97,6600.0,75.8963,75.9583,75.8731,75.8731,6600.0
2009-11-09 14:55:00,98.03,98.09,98.0,98.06,6800.0,75.9196,75.966,75.8963,75.9428,6800.0
2009-11-09 15:00:00,98.07,98.12,98.02,98.11,4400.0,75.9505,75.9893,75.9118,75.9815,4400.0
2009-11-09 15:05:00,98.12,98.13,98.07,98.11,5200.0,75.9893,75.997,75.9505,75.9815,5200.0
2009-11-09 15:10:00,98.11,98.2,98.08,98.2,15100.0,75.9815,76.0512,75.9583,76.0512,15100.0
2009-11-09 15:15:00,98.21,98.21,98.13,98.16,5200.0,76.059,76.059,75.997,76.0202,5200.0
2009-11-09 15:20:00,98.17,98.22,98.13,98.17,8200.0,76.028,76.0667,75.997,76.028,8200.0
2009-11-09 15:25:00,98.17,98.19,98.07,98.17,5400.0,76.028,76.0435,75.9505,76.028,5400.0
2009-11-09 15:30:00,98.17,98.18,97.98,97.98,10500.0,76.028,76.0357,75.8808,75.8808,10500.0
2009-11-09 15:35:00,97.98,98.05,97.9,97.93,10800.0,75.8808,75.9351,75.8189,75.8421,10800.0
2009-11-09 15:40:00,97.9,98.19,97.9,98.17,18200.0,75.8189,76.0435,75.8189,76.028,18200.0
2009-11-09 15:45:00,98.17,98.31,98.15,98.19,18400.0,76.028,76.1364,76.0125,76.0435,18400.0
2009-11-09 15:50:00,98.2,98.48,98.18,98.45,19600.0,76.0512,76.2681,76.0357,76.2448,19600.0
2009-11-09 15:55:00,98.44,98.5,98.4,98.45,22000.0,76.2371,76.2836,76.2061,76.2448,22000.0
2009-11-10 09:30:00,98.51,98.51,98.18,98.4,7200.0,76.2913,76.2913,76.0357,76.2061,7200.0
2009-11-10 09:35:00,98.32,98.44,98.27,98.37,3000.0,76.1442,76.2371,76.1054,76.1829,3000.0
2009-11-10 09:40:00,98.33,98.46,98.31,98.37,1400.0,76.1519,76.2526,76.1364,76.1829,1400.0
2009-11-10 09:45:00,98.46,98.5,98.4,98.5,4600.0,76.2526,76.2836,76.2061,76.2836,4600.0
2009-11-10 09:50:00,98.45,98.55,98.4,98.52,3300.0,76.2448,76.3223,76.2061,76.299,3300.0
2009-11-10 09:55:00,98.48,98.5,98.36,98.37,5200.0,76.2681,76.2836,76.1751,76.1829,5200.0
2009-11-10 10:00:00,98.39,98.39,98.05,98.05,7300.0,76.1984,76.1984,75.9351,75.9351,7300.0
2009-11-10 10:05:00,98.14,98.23,98.02,98.18,9200.0,76.0048,76.0745,75.9118,76.0357,9200.0
2009-11-10 10:10:00,98.28,98.4,98.22,98.32,4000.0,76.1132,76.2061,76.0667,76.1442,4000.0
2009-11-10 10:15:00,98.37,98.38,98.17,98.3,3500.0,76.1829,76.1906,76.028,76.1287,3500.0
2009-11-10 10:20:00,98.22,98.35,98.18,98.18,2700.0,76.0667,76.1674,76.0357,76.0357,2700.0
2009-11-10 10:25:00,98.28,98.47,98.28,98.44,2300.0,76.1132,76.2603,76.1132,76.2371,2300.0
2009-11-10 10:30:00,98.44,98.46,98.26,98.33,3200.0,76.2371,76.2526,76.0977,76.1519,3200.0
2009-11-10 10:35:00,98.33,98.33,98.02,98.02,2900.0,76.1519,76.1519,75.9118,75.9118,2900.0
2009-11-10 10:40:00,98.03,98.09,97.88,97.88,3000.0,75.9196,75.966,75.8034,75.8034,3000.0
2009-11-10 10:45:00,97.94,98.07,97.89,98.07,2500.0,75.8499,75.9505,75.8111,75.9505,2500.0
2009-11-10 10:50:00,98.0,98.01,97.85,97.85,3600.0,75.8963,75.9041,75.7802,75.7802,3600.0
2009-11-10 10:55:00,97.87,97.98,97.75,97.83,10800.0,75.7957,75.8808,75.7027,75.7647,10800.0
2009-11-10 11:00:00,97.82,97.93,97.82,97.93,3800.0,75.7569,75.8421,75.7569,75.8421,3800.0
2009-11-10 11:05:00,97.93,97.93,97.75,97.8,5700.0,75.8421,75.8421,75.7027,75.7414,5700.0
2009-11-10 11:10:00,97.84,97.95,97.7,97.76,4700.0,75.7724,75.8576,75.664,75.7105,4700.0
2009-11-10 11:15:00,97.82,97.97,97.78,97.96,8900.0,75.7569,75.8731,75.726,75.8654,8900.0
2009-11-10 11:20:00,97.96,98.16,97.96,98.12,3300.0,75.8654,76.0202,75.8654,75.9893,3300.0
2009-11-10 11:25:00,98.12,98.24,98.12,98.24,2000.0,75.9893,76.0822,75.9893,76.0822,2000.0
2009-11-10 11:30:00,98.2,98.28,98.01,98.01,9000.0,76.0512,76.1132,75.9041,75.9041,9000.0
2009-11-10 11:35:00,98.1,98.39,98.1,98.34,4500.0,75.9738,76.1984,75.9738,76.1596,4500.0
2009-11-10 11:40:00,98.37,98.4,98.26,98.34,1900.0,76.1829,76.2061,76.0977,76.1596,1900.0
2009-11-10 11:45:00,98.38,98.49,98.38,98.46,2300.0,76.1906,76.2758,76.1906,76.2526,2300.0
2009-11-10 11:50:00,98.46,98.49,98.39,98.42,2400.0,76.2526,76.2758,76.1984,76.2216,2400.0
2009-11-10 11:55:00,98.35,98.38,98.27,98.27,1100.0,76.1674,76.1906,76.1054,76.1054,1100.0
2009-11-10 12:00:00,98.28,98.29,98.09,98.18,4600.0,76.1132,76.1209,75.966,76.0357,4600.0
2009-11-10 12:05:00,98.22,98.31,98.2,98.31,2600.0,76.0667,76.1364,76.0512,76.1364,2600.0
2009-11-10 12:10:00,98.3,98.37,98.28,98.3,1700.0,76.1287,76.1829,76.1132,76.1287,1700.0
2009-11-10 12:15:00,98.35,98.37,98.22,98.31,2700.0,76.1674,76.1829,76.0667,76.1364,2700.0
2009-11-10 12:20:00,98.27,98.27,98.03,98.03,1400.0,76.1054,76.1054,75.9196,75.9196,1400.0
2009-11-10 12:25:00,98.07,98.07,97.93,97.93,2800.0,75.9505,75.9505,75.8421,75.8421,2800.0
2009-11-10 12:30:00,97.89,98.22,97.89,98.11,6500.0,75.8111,76.0667,75.8111,75.9815,6500.0
2009-11-10 12:35:00,98.16,98.36,98.15,98.36,4500.0,76.0202,76.1751,76.0125,76.1751,4500.0
2009-11-10 12:40:00,98.32,98.33,98.29,98.29,2000.0,76.1442,76.1519,76.1209,76.1209,2000.0
2009-11-10 12:45:00,98.28,98.34,98.26,98.26,2200.0,76.1132,76.1596,76.0977,76.0977,2200.0
2009-11-10 12:50:00,98.26,98.37,98.18,98.22,4400.0,76.0977,76.1829,76.0357,76.0667,4400.0
2009-11-10 12:55:00,98.23,98.4,98.23,98.38,3900.0,76.0745,76.2061,76.0745,76.1906,3900.0
2009-11-10 13:00:00,98.37,98.37,98.29,98.31,1900.0,76.1829,76.1829,76.1209,76.1364,1900.0
2009-11-10 13:05:00,98.26,98.27,98.25,98.26,1100.0,76.0977,76.1054,76.0899,76.0977,1100.0
2009-11-10 13:10:00,98.25,98.28,98.16,98.16,5600.0,76.0899,76.1132,76.0202,76.0202,5600.0
2009-11-10 13:15:00,98.12,98.21,98.09,98.21,1500.0,75.9893,76.059,75.966,76.059,1500.0
2009-11-10 13:20:00,98.27,98.27,98.19,98.23,3000.0,76.1054,76.1054,76.0435,76.0745,3000.0
2009-11-10 13:25:00,98.23,98.23,98.15,98.17,1800.0,76.0745,76.0745,76.0125,76.028,1800.0
2009-11-10 13:30:00,98.13,98.27,98.12,98.23,3600.0,75.997,76.1054,75.9893,76.0745,3600.0
2009-11-10 13:35:00,98.17,98.31,98.17,98.24,1100.0,76.028,76.1364,76.028,76.0822,1100.0
2009-11-10 13:40:00,98.07,98.11,97.98,97.98,1300.0,75.9505,75.9815,75.8808,75.8808,1300.0
2009-11-10 13:45:00,98.0,98.1,98.0,98.1,1700.0,75.8963,75.9738,75.8963,75.9738,1700.0
2009-11-10 13:50:00,98.1,98.22,98.1,98.21,500.0,75.9738,76.0667,75.9738,76.059,500.0
2009-11-10 13:55:00,98.21,98.21,98.06,98.18,3700.0,76.059,76.059,75.9428,76.0357,3700.0
2009-11-10 14:00:00,98.24,98.24,98.11,98.2,4200.0,76.0822,76.0822,75.9815,76.0512,4200.0
2009-11-10 14:05:00,98.21,98.45,98.16,98.45,4800.0,76.059,76.2448,76.0202,76.2448,4800.0
2009-11-10 14:10:00,98.4,98.4,98.25,98.29,3100.0,76.2061,76.2061,76.0899,76.1209,3100.0
2009-11-10 14:15:00,98.3,98.44,98.3,98.3,4500.0,76.1287,76.2371,76.1287,76.1287,4500.0
2009-11-10 14:20:00,98.34,98.42,98.3,98.34,6600.0,76.1596,76.2216,76.1287,76.1596,6600.0
2009-11-10 14:25:00,98.36,98.44,98.29,98.43,7100.0,76.1751,76.2371,76.1209,76.2293,7100.0
2009-11-10 14:30:00,98.37,98.54,98.37,98.54,6400.0,76.1829,76.3145,76.1829,76.3145,6400.0
2009-11-10 14:35:00,98.54,98.73,98.5,98.66,13300.0,76.3145,76.4617,76.2836,76.4075,13300.0
2009-11-10 14:40:00,98.65,98.69,98.6,98.64,4900.0,76.3997,76.4307,76.361,76.392,4900.0
2009-11-10 14:45:00,98.61,98.73,98.61,98.73,3500.0,76.3687,76.4617,76.3687,76.4617,3500.0
2009-11-10 14:50:00,98.71,98.74,98.58,98.73,8200.0,76.4462,76.4694,76.3455,76.4617,8200.0
2009-11-10 14:55:00,98.7,98.81,98.65,98.72,8400.0,76.4384,76.5236,76.3997,76.4539,8400.0
2009-11-10 15:00:00,98.69,98.71,98.55,98.67,9200.0,76.4307,76.4462,76.3223,76.4152,9200.0
2009-11-10 15:05:00,98.65,98.68,98.59,98.62,7700.0,76.3997,76.423,76.3533,76.3765,7700.0
2009-11-10 15:10:00,98.62,98.71,98.56,98.71,7500.0,76.3765,76.4462,76.33,76.4462,7500.0
2009-11-10 15:15:00,98.71,98.88,98.68,98.74,6800.0,76.4462,76.5779,76.423,76.4694,6800.0
2009-11-10 15:20:00,98.74,98.85,98.74,98.84,9700.0,76.4694,76.5546,76.4694,76.5469,9700.0
2009-11-10 15:25:00,98.86,98.86,98.71,98.72,8300.0,76.5624,76.5624,76.4462,76.4539,8300.0
2009-11-10 15:30:00,98.79,98.79,98.62,98.62,4400.0,76.5082,76.5082,76.3765,76.3765,4400.0
2009-11-10 15:35:00,98.64,98.83,98.62,98.71,10200.0,76.392,76.5391,76.3765,76.4462,10200.0
2009-11-10 15:40:00,98.71,98.83,98.62,98.7,15500.0,76.4462,76.5391,76.3765,76.4384,15500.0
2009-11-10 15:45:00,98.69,98.74,98.53,98.73,9700.0,76.4307,76.4694,76.3068,76.4617,9700.0
2009-11-10 15:50:00,98.73,98.78,98.62,98.62,16500.0,76.4617,76.5004,76.3765,76.3765,16500.0
2009-11-10 15:55:00,98.68,98.77,98.64,98.71,12900.0,76.423,76.4927,76.392,76.4462,12900.0
2009-11-11 09:30:00,98.88,98.99,98.84,98.94,12600.0,76.5779,76.663,76.5469,76.6243,12600.0
2009-11-11 09:35:00,98.84,98.87,98.65,98.81,9800.0,76.5469,76.5701,76.3997,76.5236,9800.0
2009-11-11 09:40:00,98.86,98.88,98.73,98.83,5000.0,76.5624,76.5779,76.4617,76.5391,5000.0
2009-11-11 09:45:00,98.83,98.83,98.51,98.59,13900.0,76.5391,76.5391,76.2913,76.3533,13900.0
2009-11-11 09:50:00,98.59,98.86,98.59,98.86,9400.0,76.3533,76.5624,76.3533,76.5624,9400.0
2009-11-11 09:55:00,98.88,98.99,98.88,98.98,8000.0,76.5779,76.663,76.5779,76.6553,8000.0
2009-11-11 10:00:00,98.97,99.0,98.83,98.99,20700.0,76.6476,76.6708,76.5391,76.663,20700.0
2009-11-11 10:05:00,98.94,99.0,98.93,98.97,4800.0,76.6243,76.6708,76.6166,76.6476,4800.0
2009-11-11 10:10:00,99.0,99.4,99.0,99.4,5000.0,76.6708,76.9806,76.6708,76.9806,5000.0
2009-11-11 10:15:00,99.45,99.6,99.45,99.52,12200.0,77.0193,77.1355,77.0193,77.0735,12200.0
2009-11-11 10:20:00,99.59,99.68,99.53,99.63,11800.0,77.1277,77.1974,77.0812,77.1587,11800.0
2009-11-11 10:25:00,99.63,99.63,99.55,99.57,7500.0,77.1587,77.1587,77.0967,77.1122,7500.0
2009-11-11 10:30:00,99.6,99.62,99.42,99.45,11000.0,77.1355,77.1509,76.9961,77.0193,11000.0
2009-11-11 10:35:00,99.45,99.54,99.39,99.53,17600.0,77.0193,77.089,76.9728,77.0812,17600.0
2009-11-11 10:40:00,99.48,99.53,99.24,99.24,12000.0,77.0425,77.0812,76.8567,76.8567,12000.0
2009-11-11 10:45:00,99.27,99.29,98.91,99.0,20400.0,76.8799,76.8954,76.6011,76.6708,20400.0
2009-11-11 10:50:00,99.0,99.02,98.61,98.81,10200.0,76.6708,76.6863,76.3687,76.5236,10200.0
2009-11-11 10:55:00,98.79,98.94,98.75,98.75,12100.0,76.5082,76.6243,76.4772,76.4772,12100.0
2009-11-11 11:00:00,98.74,98.89,98.73,98.87,7200.0,76.4694,76.5856,76.4617,76.5701,7200.0
2009-11-11 11:05:00,98.87,98.94,98.53,98.53,13900.0,76.5701,76.6243,76.3068,76.3068,13900.0
2009-11-11 11:10:00,98.62,98.87,98.6,98.7,12200.0,76.3765,76.5701,76.361,76.4384,12200.0
2009-11-11 11:15:00,98.7,98.9,98.5,98.9,22600.0,76.4384,76.5933,76.2836,76.5933,22600.0
2009-11-11 11:20:00,98.92,98.95,98.77,98.84,8900.0,76.6088,76.6321,76.4927,76.5469,8900.0
2009-11-11 11:25:00,98.85,98.99,98.7,98.99,6700.0,76.5546,76.663,76.4384,76.663,6700.0
2009-11-11 11:30:00,98.88,99.14,98.88,99.09,12700.0,76.5779,76.7792,76.5779,76.7405,12700.0
2009-11-11 11:35:00,99.09,99.21,99.05,99.18,10600.0,76.7405,76.8334,76.7095,76.8102,10600.0
2009-11-11 11:40:00,99.13,99.2,99.08,99.08,5900.0,76.7715,76.8257,76.7327,76.7327,5900.0
2009-11-11 11:45:00,99.14,99.17,99.07,99.12,8700.0,76.7792,76.8024,76.725,76.7637,8700.0
2009-11-11 11:50:00,99.1,99.1,98.77,98.78,4100.0,76.7482,76.7482,76.4927,76.5004,4100.0
2009-11-11 11:55:00,98.72,98.79,98.61,98.79,5400.0,76.4539,76.5082,76.3687,76.5082,5400.0
2009-11-11 12:00:00,98.78,98.87,98.72,98.72,3300.0,76.5004,76.5701,76.4539,76.4539,3300.0
2009-11-11 12:05:00,98.72,98.93,98.72,98.89,4700.0,76.4539,76.6166,76.4539,76.5856,4700.0
2009-11-11 12:10:00,98.93,98.96,98.9,98.93,2300.0,76.6166,76.6398,76.5933,76.6166,2300.0
2009-11-11 12:15:00,98.93,98.96,98.84,98.84,3200.0,76.6166,76.6398,76.5469,76.5469,3200.0
2009-11-11 12:20:00,98.9,98.94,98.88,98.9,2400.0,76.5933,76.6243,76.5779,76.5933,2400.0
2009-11-11 12:25:00,98.91,98.92,98.89,98.92,2600.0,76.6011,76.6088,76.5856,76.6088,2600.0
2009-11-11 12:30:00,98.94,99.13,98.94,99.1,5500.0,76.6243,76.7715,76.6243,76.7482,5500.0
2009-11-11 12:35:00,99.1,99.26,99.1,99.23,4600.0,76.7482,76.8721,76.7482,76.8489,4600.0
2009-11-11 12:40:00,99.17,99.17,99.08,99.1,4600.0,76.8024,76.8024,76.7327,76.7482,4600.0
2009-11-11 12:45:00,99.07,99.09,98.99,98.99,6000.0,76.725,76.7405,76.663,76.663,6000.0
2009-11-11 12:50:00,98.98,99.06,98.91,98.96,4900.0,76.6553,76.7173,76.6011,76.6398,4900.0
2009-11-11 12:55:00,98.95,98.97,98.76,98.76,4400.0,76.6321,76.6476,76.4849,76.4849,4400.0
2009-11-11 13:00:00,98.8,98.8,98.7,98.79,5200.0,76.5159,76.5159,76.4384,76.5082,5200.0
2009-11-11 13:05:00,98.8,98.84,98.76,98.82,2000.0,76.5159,76.5469,76.4849,76.5314,2000.0
2009-11-11 13:10:00,98.83,98.83,98.65,98.7,3900.0,76.5391,76.5391,76.3997,76.4384,3900.0
2009-11-11 13:15:00,98.7,98.78,98.66,98.73,4300.0,76.4384,76.5004,76.4075,76.4617,4300.0
2009-11-11 13:20:00,98.77,98.83,98.74,98.78,3300.0,76.4927,76.5391,76.4694,76.5004,3300.0
2009-11-11 13:25:00,98.71,98.71,98.51,98.52,2100.0,76.4462,76.4462,76.2913,76.299,2100.0
2009-11-11 13:30:00,98.56,98.58,98.5,98.53,4000.0,76.33,76.3455,76.2836,76.3068,4000.0
2009-11-11 13:35:00,98.51,98.55,98.45,98.48,6000.0,76.2913,76.3223,76.2448,76.2681,6000.0
2009-11-11 13:40:00,98.48,98.49,98.4,98.4,4800.0,76.2681,76.2758,76.2061,76.2061,4800.0
2009-11-11 13:45:00,98.36,98.52,98.36,98.4,11100.0,76.1751,76.299,76.1751,76.2061,11100.0
2009-11-11 13:50:00,98.44,98.44,98.32,98.35,2800.0,76.2371,76.2371,76.1442,76.1674,2800.0
2009-11-11 13:55:00,98.35,98.5,98.3,98.39,9300.0,76.1674,76.2836,76.1287,76.1984,9300.0
2009-11-11 14:00:00,98.38,98.52,98.36,98.37,13400.0,76.1906,76.299,76.1751,76.1829,13400.0
2009-11-11 14:05:00,98.37,98.53,98.37,98.46,8400.0,76.1829,76.3068,76.1829,76.2526,8400.0
2009-11-11 14:10:00,98.47,98.52,98.38,98.51,6800.0,76.2603,76.299,76.1906,76.2913,6800.0
2009-11-11 14:15:00,98.53,98.58,98.47,98.53,7600.0,76.3068,76.3455,76.2603,76.3068,7600.0
2009-11-11 14:20:00,98.53,98.53,98.45,98.5,5300.0,76.3068,76.3068,76.2448,76.2836,5300.0
2009-11-11 14:25:00,98.5,98.57,98.5,98.55,6200.0,76.2836,76.3378,76.2836,76.3223,6200.0
2009-11-11 14:30:00,98.53,98.73,98.5,98.66,6400.0,76.3068,76.4617,76.2836,76.4075,6400.0
2009-11-11 14:35:00,98.62,98.62,98.59,98.59,1800.0,76.3765,76.3765,76.3533,76.3533,1800.0
2009-11-11 14:40:00,98.57,98.57,98.48,98.5,2900.0,76.3378,76.3378,76.2681,76.2836,2900.0
2009-11-11 14:45:00,98.54,98.63,98.5,98.63,5900.0,76.3145,76.3842,76.2836,76.3842,5900.0
2009-11-11 14:50:00,98.62,98.72,98.6,98.65,10100.0,76.3765,76.4539,76.361,76.3997,10100.0
2009-11-11 14:55:00,98.65,98.65,98.52,98.62,7300.0,76.3997,76.3997,76.299,76.3765,7300.0
2009-11-11 15:00:00,98.6,98.74,98.58,98.63,7800.0,76.361,76.4694,76.3455,76.3842,7800.0
2009-11-11 15:05:00,98.63,98.68,98.57,98.57,7200.0,76.3842,76.423,76.3378,76.3378,7200.0
2009-11-11 15:10:00,98.57,98.59,98.41,98.53,12500.0,76.3378,76.3533,76.2139,76.3068,12500.0
2009-11-11 15:15:00,98.57,98.58,98.48,98.56,5200.0,76.3378,76.3455,76.2681,76.33,5200.0
2009-11-11 15:20:00,98.56,98.63,98.54,98.55,5200.0,76.33,76.3842,76.3145,76.3223,5200.0
2009-11-11 15:25:00,98.55,98.71,98.49,98.71,9200.0,76.3223,76.4462,76.2758,76.4462,9200.0
2009-11-11 15:30:00,98.72,98.85,98.65,98.73,11000.0,76.4539,76.5546,76.3997,76.4617,11000.0
2009-11-11 15:35:00,98.73,98.76,98.6,98.68,10200.0,76.4617,76.4849,76.361,76.423,10200.0
2009-11-11 15:40:00,98.71,98.71,98.57,98.58,10000.0,76.4462,76.4462,76.3378,76.3455,10000.0
2009-11-11 15:45:00,98.54,98.77,98.49,98.75,15800.0,76.3145,76.4927,76.2758,76.4772,15800.0
2009-11-11 15:50:00,98.77,98.87,98.65,98.77,24700.0,76.4927,76.5701,76.3997,76.4927,24700.0
2009-11-11 15:55:00,98.79,98.87,98.7,98.8,17200.0,76.5082,76.5701,76.4384,76.5159,17200.0
2009-11-12 09:30:00,98.82,99.13,98.81,99.0,5000.0,76.5314,76.7715,76.5236,76.6708,5000.0
2009-11-12 09:35:00,98.98,99.19,98.81,98.81,4600.0,76.6553,76.8179,76.5236,76.5236,4600.0
2009-11-12 09:40:00,98.78,98.96,98.56,98.72,8100.0,76.5004,76.6398,76.33,76.4539,8100.0
2009-11-12 09:45:00,98.67,99.03,98.67,99.0,4500.0,76.4152,76.694,76.4152,76.6708,4500.0
2009-11-12 09:50:00,99.03,99.33,99.03,99.18,6100.0,76.694,76.9264,76.694,76.8102,6100.0
2009-11-12 09:55:00,99.23,99.5,99.21,99.32,7000.0,76.8489,77.058,76.8334,76.9186,7000.0
2009-11-12 10:00:00,99.4,99.58,99.35,99.41,6100.0,76.9806,77.12,76.9418,76.9883,6100.0
2009-11-12 10:05:00,99.46,99.46,99.21,99.3,4300.0,77.027,77.027,76.8334,76.9031,4300.0
2009-11-12 10:10:00,99.36,99.38,99.12,99.14,5000.0,76.9496,76.9651,76.7637,76.7792,5000.0
2009-11-12 10:15:00,99.17,99.33,99.17,99.19,4100.0,76.8024,76.9264,76.8024,76.8179,4100.0
2009-11-12 10:20:00,99.19,99.35,99.15,99.24,10600.0,76.8179,76.9418,76.787,76.8567,10600.0
2009-11-12 10:25:00,99.26,99.35,99.15,99.31,7300.0,76.8721,76.9418,76.787,76.9109,7300.0
2009-11-12 10:30:00,99.28,99.35,99.18,99.28,21900.0,76.8876,76.9418,76.8102,76.8876,21900.0
2009-11-12 10:35:00,99.28,99.41,99.28,99.37,3000.0,76.8876,76.9883,76.8876,76.9573,3000.0
2009-11-12 10:40:00,99.31,99.5,99.29,99.5,5400.0,76.9109,77.058,76.8954,77.058,5400.0
2009-11-12 10:45:00,99.54,99.64,99.54,99.56,2300.0,77.089,77.1664,77.089,77.1045,2300.0
2009-11-12 10:50:00,99.56,99.71,99.54,99.59,14100.0,77.1045,77.2206,77.089,77.1277,14100.0
2009-11-12 10:55:00,99.55,99.55,99.24,99.29,21600.0,77.0967,77.0967,76.8567,76.8954,21600.0
2009-11-12 11:00:00,99.28,99.28,99.09,99.24,6000.0,76.8876,76.8876,76.7405,76.8567,6000.0
2009-11-12 11:05:00,99.14,99.22,98.65,98.68,10900.0,76.7792,76.8412,76.3997,76.423,10900.0
2009-11-12 11:10:00,98.69,98.7,98.53,98.56,4500.0,76.4307,76.4384,76.3068,76.33,4500.0
2009-11-12 11:15:00,98.62,98.76,98.61,98.76,2200.0,76.3765,76.4849,76.3687,76.4849,2200.0
2009-11-12 11:20:00,98.77,98.81,98.67,98.75,12900.0,76.4927,76.5236,76.4152,76.4772,12900.0
2009-11-12 11:25:00,98.74,98.79,98.6,98.75,6800.0,76.4694,76.5082,76.361,76.4772,6800.0
2009-11-12 11:30:00,98.72,98.73,98.47,98.67,10500.0,76.4539,76.4617,76.2603,76.4152,10500.0
2009-11-12 11:35:00,98.69,98.69,98.6,98.6,1400.0,76.4307,76.4307,76.361,76.361,1400.0
2009-11-12 11:40:00,98.7,98.83,98.68,98.76,2500.0,76.4384,76.5391,76.423,76.4849,2500.0
2009-11-12 11:45:00,98.82,98.82,98.74,98.81,1800.0,76.5314,76.5314,76.4694,76.5236,1800.0
2009-11-12 11:50:00,98.74,98.77,98.72,98.73,1400.0,76.4694,76.4927,76.4539,76.4617,1400.0
2009-11-12 11:55:00,98.72,98.8,98.61,98.8,3400.0,76.4539,76.5159,76.3687,76.5159,3400.0
2009-11-12 12:00:00,98.79,98.9,98.75,98.9,1800.0,76.5082,76.5933,76.4772,76.5933,1800.0
2009-11-12 12:05:00,98.86,98.86,98.7,98.79,2900.0,76.5624,76.5624,76.4384,76.5082,2900.0
2009-11-12 12:10:00,98.85,98.85,98.73,98.77,1500.0,76.5546,76.5546,76.4617,76.4927,1500.0
2009-11-12 12:15:00,98.8,98.92,98.8,98.92,400.0,76.5159,76.6088,76.5159,76.6088,400.0
2009-11-12 12:20:00,98.85,98.92,98.83,98.85,2900.0,76.5546,76.6088,76.5391,76.5546,2900.0
2009-11-12 12:25:00,98.87,98.91,98.86,98.9,600.0,76.5701,76.6011,76.5624,76.5933,600.0
2009-11-12 12:30:00,98.85,98.85,98.62,98.62,2100.0,76.5546,76.5546,76.3765,76.3765,2100.0
2009-11-12 12:35:00,98.65,98.74,98.62,98.67,2800.0,76.3997,76.4694,76.3765,76.4152,2800.0
2009-11-12 12:40:00,98.73,98.83,98.68,98.75,1700.0,76.4617,76.5391,76.423,76.4772,1700.0
2009-11-12 12:45:00,98.77,98.83,98.77,98.83,1000.0,76.4927,76.5391,76.4927,76.5391,1000.0
2009-11-12 12:50:00,98.88,99.03,98.88,99.02,1900.0,76.5779,76.694,76.5779,76.6863,1900.0
2009-11-12 12:55:00,99.02,99.04,98.9,98.92,2200.0,76.6863,76.7018,76.5933,76.6088,2200.0
2009-11-12 13:00:00,98.85,98.85,98.7,98.75,2800.0,76.5546,76.5546,76.4384,76.4772,2800.0
2009-11-12 13:05:00,98.76,98.76,98.6,98.67,1600.0,76.4849,76.4849,76.361,76.4152,1600.0
2009-11-12 13:10:00,98.61,98.64,98.51,98.56,2100.0,76.3687,76.392,76.2913,76.33,2100.0
2009-11-12 13:15:00,98.62,98.71,98.56,98.71,800.0,76.3765,76.4462,76.33,76.4462,800.0
2009-11-12 13:20:00,98.69,98.71,98.59,98.59,2200.0,76.4307,76.4462,76.3533,76.3533,2200.0
2009-11-12 13:25:00,98.59,98.63,98.52,98.59,4500.0,76.3533,76.3842,76.299,76.3533,4500.0
2009-11-12 13:30:00,98.58,98.6,98.52,98.54,8500.0,76.3455,76.361,76.299,76.3145,8500.0
2009-11-12 13:35:00,98.57,98.57,98.45,98.47,29200.0,76.3378,76.3378,76.2448,76.2603,29200.0
2009-11-12 13:40:00,98.46,98.47,98.41,98.47,12700.0,76.2526,76.2603,76.2139,76.2603,12700.0
2009-11-12 13:45:00,98.44,98.67,98.44,98.63,6100.0,76.2371,76.4152,76.2371,76.3842,6100.0
2009-11-12 13:50:00,98.55,98.55,98.48,98.49,1500.0,76.3223,76.3223,76.2681,76.2758,1500.0
2009-11-12 13:55:00,98.49,98.55,98.44,98.54,4500.0,76.2758,76.3223,76.2371,76.3145,4500.0
2009-11-12 14:00:00,98.54,98.55,98.46,98.49,2700.0,76.3145,76.3223,76.2526,76.2758,2700.0
2009-11-12 14:05:00,98.51,98.66,98.51,98.57,3200.0,76.2913,76.4075,76.2913,76.3378,3200.0
2009-11-12 14:10:00,98.57,98.67,98.52,98.67,1800.0,76.3378,76.4152,76.299,76.4152,1800.0
2009-11-12 14:15:00,98.66,98.74,98.54,98.57,3000.0,76.4075,76.4694,76.3145,76.3378,3000.0
2009-11-12 14:20:00,98.53,98.61,98.47,98.52,6600.0,76.3068,76.3687,76.2603,76.299,6600.0
2009-11-12 14:25:00,98.5,98.56,98.5,98.53,3200.0,76.2836,76.33,76.2836,76.3068,3200.0
2009-11-12 14:30:00,98.52,98.54,98.43,98.5,14000.0,76.299,76.3145,76.2293,76.2836,14000.0
2009-11-12 14:35:00,98.51,98.53,98.5,98.5,16600.0,76.2913,76.3068,76.2836,76.2836,16600.0
2009-11-12 14:40:00,98.51,98.51,98.45,98.45,6400.0,76.2913,76.2913,76.2448,76.2448,6400.0
2009-11-12 14:45:00,98.48,98.48,98.4,98.4,12700.0,76.2681,76.2681,76.2061,76.2061,12700.0
2009-11-12 14:50:00,98.4,98.43,98.35,98.43,11700.0,76.2061,76.2293,76.1674,76.2293,11700.0
2009-11-12 14:55:00,98.44,98.56,98.43,98.54,20900.0,76.2371,76.33,76.2293,76.3145,20900.0
2009-11-12 15:00:00,98.51,98.53,98.45,98.45,12100.0,76.2913,76.3068,76.2448,76.2448,12100.0
2009-11-12 15:05:00,98.46,98.5,98.42,98.47,13900.0,76.2526,76.2836,76.2216,76.2603,13900.0
2009-11-12 15:10:00,98.47,98.54,98.47,98.54,8900.0,76.2603,76.3145,76.2603,76.3145,8900.0
2009-11-12 15:15:00,98.54,98.59,98.51,98.55,5300.0,76.3145,76.3533,76.2913,76.3223,5300.0
2009-11-12 15:20:00,98.57,98.6,98.5,98.5,12000.0,76.3378,76.361,76.2836,76.2836,12000.0
2009-11-12 15:25:00,98.5,98.6,98.5,98.56,7300.0,76.2836,76.361,76.2836,76.33,7300.0
2009-11-12 15:30:00,98.55,98.59,98.45,98.54,17600.0,76.3223,76.3533,76.2448,76.3145,17600.0
2009-11-12 15:35:00,98.5,98.56,98.43,98.43,19300.0,76.2836,76.33,76.2293,76.2293,19300.0
2009-11-12 15:40:00,98.43,98.55,98.42,98.44,23200.0,76.2293,76.3223,76.2216,76.2371,23200.0
2009-11-12 15:45:00,98.43,98.5,98.26,98.39,13900.0,76.2293,76.2836,76.0977,76.1984,13900.0
2009-11-12 15:50:00,98.36,98.43,98.25,98.37,18200.0,76.1751,76.2293,76.0899,76.1829,18200.0
2009-11-12 15:55:00,98.39,98.73,98.32,98.6,71400.0,76.1984,76.4617,76.1442,76.361,71400.0
2009-11-13 09:30:00,98.95,99.0,98.83,98.93,5200.0,76.6321,76.6708,76.5391,76.6166,5200.0
2009-11-13 09:35:00,98.92,99.09,98.83,98.94,12100.0,76.6088,76.7405,76.5391,76.6243,12100.0
2009-11-13 09:40:00,98.94,99.04,98.81,98.93,6800.0,76.6243,76.7018,76.5236,76.6166,6800.0
2009-11-13 09:45:00,98.97,99.14,98.88,98.92,7200.0,76.6476,76.7792,76.5779,76.6088,7200.0
2009-11-13 09:50:00,98.99,99.05,98.74,98.82,11100.0,76.663,76.7095,76.4694,76.5314,11100.0
2009-11-13 09:55:00,98.85,98.85,98.21,98.51,15400.0,76.5546,76.5546,76.059,76.2913,15400.0
2009-11-13 10:00:00,98.46,98.78,98.35,98.7,5200.0,76.2526,76.5004,76.1674,76.4384,5200.0
2009-11-13 10:05:00,98.7,98.82,98.64,98.67,10700.0,76.4384,76.5314,76.392,76.4152,10700.0
2009-11-13 10:10:00,98.73,98.73,98.45,98.54,2700.0,76.4617,76.4617,76.2448,76.3145,2700.0
2009-11-13 10:15:00,98.51,98.66,98.51,98.62,1800.0,76.2913,76.4075,76.2913,76.3765,1800.0
2009-11-13 10:20:00,98.65,98.97,98.64,98.82,3500.0,76.3997,76.6476,76.392,76.5314,3500.0
2009-11-13 10:25:00,98.8,98.81,98.72,98.74,900.0,76.5159,76.5236,76.4539,76.4694,900.0
2009-11-13 10:30:00,98.76,98.8,98.61,98.7,3600.0,76.4849,76.5159,76.3687,76.4384,3600.0
2009-11-13 10:35:00,98.68,98.83,98.64,98.82,3200.0,76.423,76.5391,76.392,76.5314,3200.0
2009-11-13 10:40:00,98.84,99.02,98.8,99.02,6300.0,76.5469,76.6863,76.5159,76.6863,6300.0
2009-11-13 10:45:00,99.14,99.19,99.13,99.15,1800.0,76.7792,76.8179,76.7715,76.787,1800.0
2009-11-13 10:50:00,99.06,99.2,99.05,99.2,700.0,76.7173,76.8257,76.7095,76.8257,700.0
2009-11-13 10:55:00,99.21,99.31,99.16,99.16,3300.0,76.8334,76.9109,76.7947,76.7947,3300.0
2009-11-13 11:00:00,99.17,99.25,99.1,99.25,4700.0,76.8024,76.8644,76.7482,76.8644,4700.0
2009-11-13 11:05:00,99.23,99.23,99.18,99.23,2000.0,76.8489,76.8489,76.8102,76.8489,2000.0
2009-11-13 11:10:00,99.21,99.21,99.14,99.14,800.0,76.8334,76.8334,76.7792,76.7792,800.0
2009-11-13 11:15:00,99.16,99.21,99.12,99.21,800.0,76.7947,76.8334,76.7637,76.8334,800.0
2009-11-13 11:20:00,99.19,99.23,99.17,99.19,3100.0,76.8179,76.8489,76.8024,76.8179,3100.0
2009-11-13 11:25:00,99.31,99.43,99.29,99.33,1700.0,76.9109,77.0038,76.8954,76.9264,1700.0
2009-11-13 11:30:00,99.29,99.33,99.29,99.33,600.0,76.8954,76.9264,76.8954,76.9264,600.0
2009-11-13 11:35:00,99.37,99.43,99.31,99.36,7900.0,76.9573,77.0038,76.9109,76.9496,7900.0
2009-11-13 11:40:00,99.33,99.4,99.23,99.34,2200.0,76.9264,76.9806,76.8489,76.9341,2200.0
2009-11-13 11:45:00,99.24,99.25,99.16,99.24,4500.0,76.8567,76.8644,76.7947,76.8567,4500.0
2009-11-13 11:50:00,99.24,99.29,99.21,99.26,7200.0,76.8567,76.8954,76.8334,76.8721,7200.0
2009-11-13 11:55:00,99.29,99.31,99.09,99.09,9900.0,76.8954,76.9109,76.7405,76.7405,9900.0
2009-11-13 12:00:00,99.14,99.32,99.14,99.32,2900.0,76.7792,76.9186,76.7792,76.9186,2900.0
2009-11-13 12:05:00,99.31,99.38,99.26,99.38,5100.0,76.9109,76.9651,76.8721,76.9651,5100.0
2009-11-13 12:10:00,99.36,99.5,99.24,99.49,11900.0,76.9496,77.058,76.8567,77.0503,11900.0
2009-11-13 12:15:00,99.47,99.73,99.46,99.73,12900.0,77.0348,77.2361,77.027,77.2361,12900.0
2009-11-13 12:20:00,99.64,99.71,99.62,99.64,11100.0,77.1664,77.2206,77.1509,77.1664,11100.0
2009-11-13 12:25:00,99.67,99.81,99.66,99.7,11600.0,77.1897,77.2981,77.1819,77.2129,11600.0
2009-11-13 12:30:00,99.78,99.78,99.64,99.74,14100.0,77.2749,77.2749,77.1664,77.2439,14100.0
2009-11-13 12:35:00,99.74,99.8,99.69,99.71,9800.0,77.2439,77.2903,77.2052,77.2206,9800.0
2009-11-13 12:40:00,99.7,99.7,99.61,99.61,16700.0,77.2129,77.2129,77.1432,77.1432,16700.0
2009-11-13 12:45:00,99.67,99.72,99.53,99.57,11000.0,77.1897,77.2284,77.0812,77.1122,11000.0
2009-11-13 12:50:00,99.59,99.67,99.55,99.58,7900.0,77.1277,77.1897,77.0967,77.12,7900.0
2009-11-13 12:55:00,99.63,99.75,99.57,99.71,37400.0,77.1587,77.2516,77.1122,77.2206,37400.0
2009-11-13 13:00:00,99.7,99.82,99.63,99.81,10900.0,77.2129,77.3058,77.1587,77.2981,10900.0
2009-11-13 13:05:00,99.81,99.83,99.75,99.77,19700.0,77.2981,77.3136,77.2516,77.2671,19700.0
2009-11-13 13:10:00,99.76,99.9,99.7,99.78,28900.0,77.2594,77.3678,77.2129,77.2749,28900.0
2009-11-13 13:15:00,99.76,99.84,99.75,99.78,8000.0,77.2594,77.3213,77.2516,77.2749,8000.0
2009-11-13 13:20:00,99.76,99.89,99.72,99.85,24700.0,77.2594,77.36,77.2284,77.3291,24700.0
2009-11-13 13:25:00,99.86,99.94,99.82,99.94,3300.0,77.3368,77.3988,77.3058,77.3988,3300.0
2009-11-13 13:30:00,99.94,99.94,99.8,99.85,7400.0,77.3988,77.3988,77.2903,77.3291,7400.0
2009-11-13 13:35:00,99.89,99.92,99.84,99.89,1200.0,77.36,77.3833,77.3213,77.36,1200.0
2009-11-13 13:40:00,99.88,99.89,99.79,99.79,3800.0,77.3523,77.36,77.2826,77.2826,3800.0
2009-11-13 13:45:00,99.79,99.89,99.73,99.81,3900.0,77.2826,77.36,77.2361,77.2981,3900.0
2009-11-13 13:50:00,99.75,99.88,99.75,99.88,11400.0,77.2516,77.3523,77.2516,77.3523,11400.0
2009-11-13 13:55:00,99.9,99.9,99.84,99.87,6500.0,77.3678,77.3678,77.3213,77.3446,6500.0
2009-11-13 14:00:00,99.86,99.98,99.86,99.98,8900.0,77.3368,77.4297,77.3368,77.4297,8900.0
2009-11-13 14:05:00,99.97,99.97,99.89,99.89,2500.0,77.422,77.422,77.36,77.36,2500.0
2009-11-13 14:10:00,99.85,99.85,99.76,99.78,2200.0,77.3291,77.3291,77.2594,77.2749,2200.0
2009-11-13 14:15:00,99.82,99.91,99.78,99.78,9400.0,77.3058,77.3755,77.2749,77.2749,9400.0
2009-11-13 14:20:00,99.82,99.82,99.67,99.76,6500.0,77.3058,77.3058,77.1897,77.2594,6500.0
2009-11-13 14:25:00,99.7,99.75,99.53,99.65,10900.0,77.2129,77.2516,77.0812,77.1742,10900.0
2009-11-13 14:30:00,99.61,99.62,99.23,99.3,5000.0,77.1432,77.1509,76.8489,76.9031,5000.0
2009-11-13 14:35:00,99.22,99.26,99.22,99.22,2100.0,76.8412,76.8721,76.8412,76.8412,2100.0
2009-11-13 14:40:00,99.21,99.41,99.21,99.23,6700.0,76.8334,76.9883,76.8334,76.8489,6700.0
2009-11-13 14:45:00,99.22,99.37,99.22,99.36,1900.0,76.8412,76.9573,76.8412,76.9496,1900.0
2009-11-13 14:50:00,99.36,99.45,99.35,99.35,3300.0,76.9496,77.0193,76.9418,76.9418,3300.0
2009-11-13 14:55:00,99.43,99.44,99.29,99.3,1000.0,77.0038,77.0115,76.8954,76.9031,1000.0
2009-11-13 15:00:00,99.24,99.26,99.09,99.24,6300.0,76.8567,76.8721,76.7405,76.8567,6300.0
2009-11-13 15:05:00,99.22,99.43,99.22,99.43,3900.0,76.8412,77.0038,76.8412,77.0038,3900.0
2009-11-13 15:10:00,99.39,99.52,99.38,99.42,5600.0,76.9728,77.0735,76.9651,76.9961,5600.0
2009-11-13 15:15:00,99.43,99.43,99.32,99.35,1100.0,77.0038,77.0038,76.9186,76.9418,1100.0
2009-11-13 15:20:00,99.34,99.34,99.18,99.26,3900.0,76.9341,76.9341,76.8102,76.8721,3900.0
2009-11-13 15:25:00,99.25,99.39,99.25,99.35,3200.0,76.8644,76.9728,76.8644,76.9418,3200.0
2009-11-13 15:30:00,99.31,99.41,99.21,99.41,7500.0,76.9109,76.9883,76.8334,76.9883,7500.0
2009-11-13 15:35:00,99.41,99.45,99.3,99.32,6200.0,76.9883,77.0193,76.9031,76.9186,6200.0
2009-11-13 15:40:00,99.36,99.71,99.34,99.7,16600.0,76.9496,77.2206,76.9341,77.2129,16600.0
2009-11-13 15:45:00,99.72,99.76,99.6,99.65,10400.0,77.2284,77.2594,77.1355,77.1742,10400.0
2009-11-13 15:50:00,99.67,99.67,99.46,99.48,26900.0,77.1897,77.1897,77.027,77.0425,26900.0
2009-11-13 15:55:00,99.49,99.6,99.47,99.49,29300.0,77.0503,77.1355,77.0348,77.0503,29300.0
2009-11-16 09:30:00,99.53,99.83,99.26,99.83,7000.0,77.0812,77.3136,76.8721,77.3136,7000.0
2009-11-16 09:35:00,99.83,100.0,99.83,99.99,4300.0,77.3136,77.4452,77.3136,77.4375,4300.0
2009-11-16 09:40:00,99.99,100.48,99.93,100.39,22900.0,77.4375,77.817,77.391,77.7473,22900.0
2009-11-16 09:45:00,100.4,100.41,100.29,100.4,12000.0,77.755,77.7628,77.6698,77.755,12000.0
2009-11-16 09:50:00,100.48,100.61,100.32,100.54,16000.0,77.817,77.9177,77.6931,77.8634,16000.0
2009-11-16 09:55:00,100.48,100.62,100.46,100.55,5500.0,77.817,77.9254,77.8015,77.8712,5500.0
2009-11-16 10:00:00,100.58,100.69,100.45,100.66,10900.0,77.8944,77.9796,77.7937,77.9564,10900.0
2009-11-16 10:05:00,100.67,100.84,100.65,100.77,11300.0,77.9641,78.0958,77.9486,78.0416,11300.0
2009-11-16 10:10:00,100.77,100.94,100.71,100.72,12300.0,78.0416,78.1732,77.9951,78.0028,12300.0
2009-11-16 10:15:00,100.67,100.77,100.64,100.76,5900.0,77.9641,78.0416,77.9409,78.0338,5900.0
2009-11-16 10:20:00,100.7,100.75,100.55,100.66,13100.0,77.9874,78.0261,77.8712,77.9564,13100.0
2009-11-16 10:25:00,100.73,100.82,100.69,100.76,4200.0,78.0106,78.0803,77.9796,78.0338,4200.0
2009-11-16 10:30:00,100.8,100.82,100.69,100.75,7400.0,78.0648,78.0803,77.9796,78.0261,7400.0
2009-11-16 10:35:00,100.75,100.86,100.72,100.86,4600.0,78.0261,78.1113,78.0028,78.1113,4600.0
2009-11-16 10:40:00,100.86,100.93,100.86,100.93,1300.0,78.1113,78.1655,78.1113,78.1655,1300.0
2009-11-16 10:45:00,100.95,101.11,100.92,101.06,8600.0,78.181,78.3049,78.1577,78.2662,8600.0
2009-11-16 10:50:00,101.06,101.23,101.06,101.13,8300.0,78.2662,78.3978,78.2662,78.3204,8300.0
2009-11-16 10:55:00,101.11,101.25,101.1,101.2,4000.0,78.3049,78.4133,78.2971,78.3746,4000.0
2009-11-16 11:00:00,101.2,101.2,101.1,101.16,2600.0,78.3746,78.3746,78.2971,78.3436,2600.0
2009-11-16 11:05:00,101.18,101.2,101.14,101.14,3700.0,78.3591,78.3746,78.3281,78.3281,3700.0
2009-11-16 11:10:00,101.1,101.14,100.97,101.03,4100.0,78.2971,78.3281,78.1965,78.2429,4100.0
2009-11-16 11:15:00,100.98,101.14,100.94,101.14,4700.0,78.2042,78.3281,78.1732,78.3281,4700.0
2009-11-16 11:20:00,101.13,101.23,101.13,101.18,6100.0,78.3204,78.3978,78.3204,78.3591,6100.0
2009-11-16 11:25:00,101.22,101.22,101.09,101.18,4100.0,78.3901,78.3901,78.2894,78.3591,4100.0
2009-11-16 11:30:00,101.19,101.48,101.19,101.44,5500.0,78.3668,78.5914,78.3668,78.5604,5500.0
2009-11-16 11:35:00,101.43,101.43,101.35,101.39,2500.0,78.5527,78.5527,78.4907,78.5217,2500.0
2009-11-16 11:40:00,101.39,101.42,101.25,101.33,8500.0,78.5217,78.545,78.4133,78.4753,8500.0
2009-11-16 11:45:00,101.34,101.37,101.23,101.32,7500.0,78.483,78.5062,78.3978,78.4675,7500.0
2009-11-16 11:50:00,101.26,101.32,101.24,101.32,6200.0,78.421,78.4675,78.4056,78.4675,6200.0
2009-11-16 11:55:00,101.33,101.34,101.25,101.28,3100.0,78.4753,78.483,78.4133,78.4365,3100.0
2009-11-16 12:00:00,101.26,101.35,101.26,101.35,5000.0,78.421,78.4907,78.421,78.4907,5000.0
2009-11-16 12:05:00,101.34,101.35,101.24,101.24,6900.0,78.483,78.4907,78.4056,78.4056,6900.0
2009-11-16 12:10:00,101.24,101.26,101.19,101.22,6100.0,78.4056,78.421,78.3668,78.3901,6100.0
2009-11-16 12:15:00,101.21,101.21,100.97,101.07,12200.0,78.3823,78.3823,78.1965,78.2739,12200.0
2009-11-16 12:20:00,101.0,101.0,100.86,100.86,2600.0,78.2197,78.2197,78.1113,78.1113,2600.0
2009-11-16 12:25:00,100.85,100.93,100.83,100.91,1700.0,78.1035,78.1655,78.088,78.15,1700.0
2009-11-16 12:30:00,100.92,100.93,100.73,100.81,4400.0,78.1577,78.1655,78.0106,78.0725,4400.0
2009-11-16 12:35:00,100.83,100.96,100.83,100.88,3100.0,78.088,78.1887,78.088,78.1268,3100.0
2009-11-16 12:40:00,100.88,101.05,100.8,101.03,11200.0,78.1268,78.2584,78.0648,78.2429,11200.0
2009-11-16 12:45:00,101.04,101.05,100.97,101.01,16300.0,78.2507,78.2584,78.1965,78.2274,16300.0
2009-11-16 12:50:00,101.0,101.0,100.92,100.99,12800.0,78.2197,78.2197,78.1577,78.2119,12800.0
2009-11-16 12:55:00,100.99,101.05,100.97,101.0,5700.0,78.2119,78.2584,78.1965,78.2197,5700.0
2009-11-16 13:00:00,101.05,101.1,101.0,101.03,7600.0,78.2584,78.2971,78.2197,78.2429,7600.0
2009-11-16 13:05:00,101.01,101.01,100.86,100.86,8800.0,78.2274,78.2274,78.1113,78.1113,8800.0
2009-11-16 13:10:00,100.88,100.95,100.87,100.94,5800.0,78.1268,78.181,78.119,78.1732,5800.0
2009-11-16 13:15:00,100.87,100.87,100.73,100.78,3000.0,78.119,78.119,78.0106,78.0493,3000.0
2009-11-16 13:20:00,100.76,100.86,100.74,100.81,11300.0,78.0338,78.1113,78.0183,78.0725,11300.0
2009-11-16 13:25:00,100.82,100.84,100.8,100.84,1200.0,78.0803,78.0958,78.0648,78.0958,1200.0
2009-11-16 13:30:00,100.83,100.95,100.83,100.94,5200.0,78.088,78.181,78.088,78.1732,5200.0
2009-11-16 13:35:00,100.95,101.0,100.93,100.98,4600.0,78.181,78.2197,78.1655,78.2042,4600.0
2009-11-16 13:40:00,100.94,101.05,100.94,101.05,2800.0,78.1732,78.2584,78.1732,78.2584,2800.0
2009-11-16 13:45:00,101.05,101.05,101.0,101.02,2400.0,78.2584,78.2584,78.2197,78.2352,2400.0
2009-11-16 13:50:00,101.03,101.09,101.02,101.07,3700.0,78.2429,78.2894,78.2352,78.2739,3700.0
2009-11-16 13:55:00,101.06,101.06,101.04,101.04,1800.0,78.2662,78.2662,78.2507,78.2507,1800.0
2009-11-16 14:00:00,101.04,101.1,101.04,101.04,13300.0,78.2507,78.2971,78.2507,78.2507,13300.0
2009-11-16 14:05:00,101.03,101.07,101.0,101.04,4600.0,78.2429,78.2739,78.2197,78.2507,4600.0
2009-11-16 14:10:00,101.08,101.1,101.05,101.09,11600.0,78.2816,78.2971,78.2584,78.2894,11600.0
2009-11-16 14:15:00,101.08,101.1,101.0,101.01,12700.0,78.2816,78.2971,78.2197,78.2274,12700.0
2009-11-16 14:20:00,101.01,101.03,100.97,101.0,6800.0,78.2274,78.2429,78.1965,78.2197,6800.0
2009-11-16 14:25:00,101.0,101.01,100.94,100.98,5500.0,78.2197,78.2274,78.1732,78.2042,5500.0
2009-11-16 14:30:00,100.97,101.01,100.96,101.0,8200.0,78.1965,78.2274,78.1887,78.2197,8200.0
2009-11-16 14:35:00,100.99,101.08,100.99,101.02,6400.0,78.2119,78.2816,78.2119,78.2352,6400.0
2009-11-16 14:40:00,101.03,101.03,100.99,101.01,5000.0,78.2429,78.2429,78.2119,78.2274,5000.0
2009-11-16 14:45:00,100.98,101.05,100.93,100.94,11800.0,78.2042,78.2584,78.1655,78.1732,11800.0
2009-11-16 14:50:00,100.92,100.93,100.92,100.93,1800.0,78.1577,78.1655,78.1577,78.1655,1800.0
2009-11-16 14:55:00,100.92,101.0,100.85,101.0,8400.0,78.1577,78.2197,78.1035,78.2197,8400.0
2009-11-16 15:00:00,101.0,101.0,100.68,100.84,14100.0,78.2197,78.2197,77.9719,78.0958,14100.0
2009-11-16 15:05:00,100.85,100.9,100.82,100.82,7700.0,78.1035,78.1422,78.0803,78.0803,7700.0
2009-11-16 15:10:00,100.82,100.88,100.78,100.84,7800.0,78.0803,78.1268,78.0493,78.0958,7800.0
2009-11-16 15:15:00,100.84,100.9,100.71,100.71,11200.0,78.0958,78.1422,77.9951,77.9951,11200.0
2009-11-16 15:20:00,100.59,100.83,100.58,100.81,8600.0,77.9022,78.088,77.8944,78.0725,8600.0
2009-11-16 15:25:00,100.81,100.89,100.62,100.63,9600.0,78.0725,78.1345,77.9254,77.9331,9600.0
2009-11-16 15:30:00,100.63,100.87,100.63,100.68,18900.0,77.9331,78.119,77.9331,77.9719,18900.0
2009-11-16 15:35:00,100.65,100.76,100.63,100.7,12300.0,77.9486,78.0338,77.9331,77.9874,12300.0
2009-11-16 15:40:00,100.71,100.73,100.54,100.61,21200.0,77.9951,78.0106,77.8634,77.9177,21200.0
2009-11-16 15:45:00,100.63,100.69,100.58,100.64,25700.0,77.9331,77.9796,77.8944,77.9409,25700.0
2009-11-16 15:50:00,100.63,101.0,100.63,101.0,31700.0,77.9331,78.2197,77.9331,78.2197,31700.0
2009-11-16 15:55:00,101.01,101.05,100.95,100.97,43500.0,78.2274,78.2584,78.181,78.1965,43500.0
2009-11-17 09:30:00,101.14,101.14,100.68,100.97,17600.0,78.3281,78.3281,77.9719,78.1965,17600.0
2009-11-17 09:35:00,101.07,101.26,100.98,101.26,9000.0,78.2739,78.421,78.2042,78.421,9000.0
2009-11-17 09:40:00,101.19,101.86,101.16,101.82,20500.0,78.3668,78.8857,78.3436,78.8547,20500.0
2009-11-17 09:45:00,101.85,102.0,101.72,101.98,24000.0,78.878,78.9941,78.7773,78.9787,24000.0
2009-11-17 09:50:00,102.0,102.22,102.0,102.14,21500.0,78.9941,79.1645,78.9941,79.1026,21500.0
2009-11-17 09:55:00,102.13,102.28,101.95,102.06,42800.0,79.0948,79.211,78.9554,79.0406,42800.0
2009-11-17 10:00:00,102.06,102.22,101.92,102.03,47500.0,79.0406,79.1645,78.9322,79.0174,47500.0
2009-11-17 10:05:00,102.02,102.03,101.91,101.96,16200.0,79.0096,79.0174,78.9244,78.9632,16200.0
2009-11-17 10:10:00,102.0,102.07,101.9,101.95,16500.0,78.9941,79.0484,78.9167,78.9554,16500.0
2009-11-17 10:15:00,101.94,102.05,101.92,101.94,12100.0,78.9477,79.0329,78.9322,78.9477,12100.0
2009-11-17 10:20:00,101.94,102.1,101.94,101.98,71300.0,78.9477,79.0716,78.9477,78.9787,71300.0
2009-11-17 10:25:00,101.98,102.07,101.9,101.94,32500.0,78.9787,79.0484,78.9167,78.9477,32500.0
2009-11-17 10:30:00,101.94,101.94,101.75,101.85,24600.0,78.9477,78.9477,78.8005,78.878,24600.0
2009-11-17 10:35:00,101.87,101.89,101.64,101.64,5900.0,78.8935,78.909,78.7153,78.7153,5900.0
2009-11-17 10:40:00,101.63,101.65,101.45,101.6,8800.0,78.7076,78.7231,78.5682,78.6844,8800.0
2009-11-17 10:45:00,101.59,101.68,101.57,101.65,19100.0,78.6766,78.7463,78.6611,78.7231,19100.0
2009-11-17 10:50:00,101.65,101.86,101.55,101.85,20100.0,78.7231,78.8857,78.6456,78.878,20100.0
2009-11-17 10:55:00,101.85,101.9,101.79,101.86,8600.0,78.878,78.9167,78.8315,78.8857,8600.0
2009-11-17 11:00:00,101.86,101.9,101.75,101.75,5000.0,78.8857,78.9167,78.8005,78.8005,5000.0
2009-11-17 11:05:00,101.71,101.84,101.64,101.84,11100.0,78.7696,78.8702,78.7153,78.8702,11100.0
2009-11-17 11:10:00,101.82,101.9,101.65,101.71,8100.0,78.8547,78.9167,78.7231,78.7696,8100.0
2009-11-17 11:15:00,101.7,101.85,101.57,101.74,23400.0,78.7618,78.878,78.6611,78.7928,23400.0
2009-11-17 11:20:00,101.7,101.79,101.7,101.76,5100.0,78.7618,78.8315,78.7618,78.8083,5100.0
2009-11-17 11:25:00,101.75,101.83,101.7,101.76,6700.0,78.8005,78.8625,78.7618,78.8083,6700.0
2009-11-17 11:30:00,101.79,101.81,101.72,101.74,6900.0,78.8315,78.847,78.7773,78.7928,6900.0
2009-11-17 11:35:00,101.75,101.82,101.71,101.82,11700.0,78.8005,78.8547,78.7696,78.8547,11700.0
2009-11-17 11:40:00,101.79,101.79,101.71,101.72,4900.0,78.8315,78.8315,78.7696,78.7773,4900.0
2009-11-17 11:45:00,101.74,101.77,101.7,101.74,16300.0,78.7928,78.816,78.7618,78.7928,16300.0
2009-11-17 11:50:00,101.75,101.78,101.71,101.73,17300.0,78.8005,78.8238,78.7696,78.785,17300.0
2009-11-17 11:55:00,101.73,101.78,101.73,101.75,38200.0,78.785,78.8238,78.785,78.8005,38200.0
2009-11-17 12:00:00,101.72,101.73,101.66,101.7,3600.0,78.7773,78.785,78.7308,78.7618,3600.0
2009-11-17 12:05:00,101.7,101.74,101.68,101.74,5300.0,78.7618,78.7928,78.7463,78.7928,5300.0
2009-11-17 12:10:00,101.74,101.81,101.74,101.78,10900.0,78.7928,78.847,78.7928,78.8238,10900.0
2009-11-17 12:15:00,101.75,101.83,101.75,101.78,8100.0,78.8005,78.8625,78.8005,78.8238,8100.0
2009-11-17 12:20:00,101.78,101.95,101.78,101.9,18700.0,78.8238,78.9554,78.8238,78.9167,18700.0
2009-11-17 12:25:00,101.9,101.91,101.78,101.79,33900.0,78.9167,78.9244,78.8238,78.8315,33900.0
2009-11-17 12:30:00,101.84,101.9,101.79,101.85,11500.0,78.8702,78.9167,78.8315,78.878,11500.0
2009-11-17 12:35:00,101.87,101.87,101.74,101.76,10800.0,78.8935,78.8935,78.7928,78.8083,10800.0
2009-11-17 12:40:00,101.76,101.78,101.65,101.72,16200.0,78.8083,78.8238,78.7231,78.7773,16200.0
2009-11-17 12:45:00,101.72,101.75,101.65,101.69,4800.0,78.7773,78.8005,78.7231,78.7541,4800.0
2009-11-17 12:50:00,101.67,101.69,101.65,101.65,900.0,78.7386,78.7541,78.7231,78.7231,900.0
2009-11-17 12:55:00,101.65,101.71,101.65,101.69,3900.0,78.7231,78.7696,78.7231,78.7541,3900.0
2009-11-17 13:00:00,101.68,101.69,101.55,101.57,6900.0,78.7463,78.7541,78.6456,78.6611,6900.0
2009-11-17 13:05:00,101.5,101.56,101.48,101.56,3600.0,78.6069,78.6534,78.5914,78.6534,3600.0
2009-11-17 13:10:00,101.59,101.63,101.53,101.53,13400.0,78.6766,78.7076,78.6301,78.6301,13400.0
2009-11-17 13:15:00,101.52,101.62,101.52,101.61,13400.0,78.6224,78.6999,78.6224,78.6921,13400.0
2009-11-17 13:20:00,101.61,101.64,101.52,101.54,10000.0,78.6921,78.7153,78.6224,78.6379,10000.0
2009-11-17 13:25:00,101.56,101.57,101.42,101.47,14800.0,78.6534,78.6611,78.545,78.5837,14800.0
2009-11-17 13:30:00,101.47,101.52,101.47,101.52,1800.0,78.5837,78.6224,78.5837,78.6224,1800.0
2009-11-17 13:35:00,101.53,101.58,101.46,101.5,17700.0,78.6301,78.6689,78.5759,78.6069,17700.0
2009-11-17 13:40:00,101.5,101.52,101.47,101.5,20500.0,78.6069,78.6224,78.5837,78.6069,20500.0
2009-11-17 13:45:00,101.5,101.55,101.41,101.51,10600.0,78.6069,78.6456,78.5372,78.6147,10600.0
2009-11-17 13:50:00,101.5,101.51,101.47,101.47,4000.0,78.6069,78.6147,78.5837,78.5837,4000.0
2009-11-17 13:55:00,101.48,101.49,101.41,101.49,3800.0,78.5914,78.5992,78.5372,78.5992,3800.0
2009-11-17 14:00:00,101.45,101.63,101.45,101.59,23600.0,78.5682,78.7076,78.5682,78.6766,23600.0
2009-11-17 14:05:00,101.58,101.59,101.43,101.44,7300.0,78.6689,78.6766,78.5527,78.5604,7300.0
2009-11-17 14:10:00,101.4,101.57,101.4,101.57,4200.0,78.5295,78.6611,78.5295,78.6611,4200.0
2009-11-17 14:15:00,101.57,101.59,101.53,101.57,7500.0,78.6611,78.6766,78.6301,78.6611,7500.0
2009-11-17 14:20:00,101.59,101.61,101.52,101.52,2900.0,78.6766,78.6921,78.6224,78.6224,2900.0
2009-11-17 14:25:00,101.51,101.53,101.46,101.46,4500.0,78.6147,78.6301,78.5759,78.5759,4500.0
2009-11-17 14:30:00,101.47,101.47,101.35,101.41,9700.0,78.5837,78.5837,78.4907,78.5372,9700.0
2009-11-17 14:35:00,101.4,101.47,101.4,101.41,9600.0,78.5295,78.5837,78.5295,78.5372,9600.0
2009-11-17 14:40:00,101.4,101.48,101.39,101.43,18700.0,78.5295,78.5914,78.5217,78.5527,18700.0
2009-11-17 14:45:00,101.44,101.44,101.27,101.28,7500.0,78.5604,78.5604,78.4288,78.4365,7500.0
2009-11-17 14:50:00,101.27,101.33,101.19,101.29,12900.0,78.4288,78.4753,78.3668,78.4443,12900.0
2009-11-17 14:55:00,101.27,101.33,101.22,101.32,6400.0,78.4288,78.4753,78.3901,78.4675,6400.0
2009-11-17 15:00:00,101.32,101.37,101.28,101.32,10900.0,78.4675,78.5062,78.4365,78.4675,10900.0
2009-11-17 15:05:00,101.31,101.36,101.25,101.26,14400.0,78.4598,78.4985,78.4133,78.421,14400.0
2009-11-17 15:10:00,101.28,101.28,101.15,101.25,40400.0,78.4365,78.4365,78.3359,78.4133,40400.0
2009-11-17 15:15:00,101.28,101.33,101.18,101.28,8600.0,78.4365,78.4753,78.3591,78.4365,8600.0
2009-11-17 15:20:00,101.29,101.45,101.23,101.41,11800.0,78.4443,78.5682,78.3978,78.5372,11800.0
2009-11-17 15:25:00,101.44,101.48,101.39,101.4,7700.0,78.5604,78.5914,78.5217,78.5295,7700.0
2009-11-17 15:30:00,101.4,101.58,101.4,101.5,15400.0,78.5295,78.6689,78.5295,78.6069,15400.0
2009-11-17 15:35:00,101.51,101.51,101.26,101.35,10000.0,78.6147,78.6147,78.421,78.4907,10000.0
2009-11-17 15:40:00,101.33,101.55,101.33,101.52,20400.0,78.4753,78.6456,78.4753,78.6224,20400.0
2009-11-17 15:45:00,101.53,101.59,101.32,101.49,21700.0,78.6301,78.6766,78.4675,78.5992,21700.0
2009-11-17 15:50:00,101.5,101.54,101.34,101.34,15800.0,78.6069,78.6379,78.483,78.483,15800.0
2009-11-17 15:55:00,101.35,101.43,101.27,101.43,29700.0,78.4907,78.5527,78.4288,78.5527,29700.0
2009-11-18 09:30:00,101.41,101.54,101.03,101.13,22200.0,78.5372,78.6379,78.2429,78.3204,22200.0
2009-11-18 09:35:00,101.0,101.1,100.76,100.9,10300.0,78.2197,78.2971,78.0338,78.1422,10300.0
2009-11-18 09:40:00,100.82,101.15,100.79,101.08,18100.0,78.0803,78.3359,78.0571,78.2816,18100.0
2009-11-18 09:45:00,101.08,101.08,100.88,100.88,5700.0,78.2816,78.2816,78.1268,78.1268,5700.0
2009-11-18 09:50:00,100.76,100.76,100.39,100.54,14200.0,78.0338,78.0338,77.7473,77.8634,14200.0
2009-11-18 09:55:00,100.56,100.76,100.44,100.56,9100.0,77.8789,78.0338,77.786,77.8789,9100.0
2009-11-18 10:00:00,100.55,100.74,100.5,100.63,8700.0,77.8712,78.0183,77.8325,77.9331,8700.0
2009-11-18 10:05:00,100.62,100.92,100.62,100.81,17600.0,77.9254,78.1577,77.9254,78.0725,17600.0
2009-11-18 10:10:00,100.78,100.83,100.6,100.68,10500.0,78.0493,78.088,77.9099,77.9719,10500.0
2009-11-18 10:15:00,100.65,100.83,100.65,100.83,18100.0,77.9486,78.088,77.9486,78.088,18100.0
2009-11-18 10:20:00,100.73,100.85,100.64,100.85,21500.0,78.0106,78.1035,77.9409,78.1035,21500.0
2009-11-18 10:25:00,100.85,100.95,100.76,100.88,24000.0,78.1035,78.181,78.0338,78.1268,24000.0
2009-11-18 10:30:00,100.89,100.96,100.78,100.78,9100.0,78.1345,78.1887,78.0493,78.0493,9100.0
2009-11-18 10:35:00,100.81,100.96,100.81,100.95,1900.0,78.0725,78.1887,78.0725,78.181,1900.0
2009-11-18 10:40:00,100.95,101.09,100.95,101.08,2300.0,78.181,78.2894,78.181,78.2816,2300.0
2009-11-18 10:45:00,101.06,101.23,100.97,101.2,22000.0,78.2662,78.3978,78.1965,78.3746,22000.0
2009-11-18 10:50:00,101.14,101.21,101.11,101.18,8200.0,78.3281,78.3823,78.3049,78.3591,8200.0
2009-11-18 10:55:00,101.22,101.28,101.18,101.22,17300.0,78.3901,78.4365,78.3591,78.3901,17300.0
2009-11-18 11:00:00,101.27,101.3,101.21,101.28,3400.0,78.4288,78.452,78.3823,78.4365,3400.0
2009-11-18 11:05:00,101.3,101.36,101.11,101.18,20100.0,78.452,78.4985,78.3049,78.3591,20100.0
2009-11-18 11:10:00,101.23,101.45,101.18,101.23,17900.0,78.3978,78.5682,78.3591,78.3978,17900.0
2009-11-18 11:15:00,101.29,101.36,101.21,101.27,7200.0,78.4443,78.4985,78.3823,78.4288,7200.0
2009-11-18 11:20:00,101.27,101.33,101.18,101.33,2800.0,78.4288,78.4753,78.3591,78.4753,2800.0
2009-11-18 11:25:00,101.32,101.64,101.32,101.51,36800.0,78.4675,78.7153,78.4675,78.6147,36800.0
2009-11-18 11:30:00,101.45,101.56,101.25,101.32,6900.0,78.5682,78.6534,78.4133,78.4675,6900.0
2009-11-18 11:35:00,101.33,101.5,101.31,101.5,5500.0,78.4753,78.6069,78.4598,78.6069,5500.0
2009-11-18 11:40:00,101.47,101.52,101.45,101.51,5900.0,78.5837,78.6224,78.5682,78.6147,5900.0
2009-11-18 11:45:00,101.51,101.57,101.48,101.57,2700.0,78.6147,78.6611,78.5914,78.6611,2700.0
2009-11-18 11:50:00,101.61,101.8,101.61,101.72,18700.0,78.6921,78.8393,78.6921,78.7773,18700.0
2009-11-18 11:55:00,101.77,101.77,101.7,101.71,2400.0,78.816,78.816,78.7618,78.7696,2400.0
2009-11-18 12:00:00,101.7,101.92,101.64,101.92,22200.0,78.7618,78.9322,78.7153,78.9322,22200.0
2009-11-18 12:05:00,101.94,101.95,101.88,101.93,8300.0,78.9477,78.9554,78.9012,78.9399,8300.0
2009-11-18 12:10:00,101.92,102.1,101.92,102.05,14500.0,78.9322,79.0716,78.9322,79.0329,14500.0
2009-11-18 12:15:00,102.07,102.22,102.04,102.21,35200.0,79.0484,79.1645,79.0251,79.1568,35200.0
2009-11-18 12:20:00,102.17,102.54,102.17,102.25,25200.0,79.1258,79.4123,79.1258,79.1878,25200.0
2009-11-18 12:25:00,102.3,102.31,102.18,102.18,17700.0,79.2265,79.2342,79.1335,79.1335,17700.0
2009-11-18 12:30:00,102.21,102.21,102.15,102.17,16100.0,79.1568,79.1568,79.1103,79.1258,16100.0
2009-11-18 12:35:00,102.21,102.29,102.12,102.18,16900.0,79.1568,79.2187,79.0871,79.1335,16900.0
2009-11-18 12:40:00,102.22,102.22,98.6,99.42,623000.0,79.1645,79.1645,76.361,76.9961,623000.0
2009-11-18 12:45:00,99.35,99.47,98.1,98.29,328000.0,76.9418,77.0348,75.9738,76.1209,328000.0
2009-11-18 12:50:00,98.3,99.0,98.21,98.86,217200.0,76.1287,76.6708,76.059,76.5624,217200.0
2009-11-18 12:55:00,98.85,98.85,98.18,98.42,113200.0,76.5546,76.5546,76.0357,76.2216,113200.0
2009-11-18 13:00:00,98.46,98.47,97.89,98.28,88600.0,76.2526,76.2603,75.8111,76.1132,88600.0
2009-11-18 13:05:00,98.26,98.86,98.11,98.75,64500.0,76.0977,76.5624,75.9815,76.4772,64500.0
2009-11-18 13:10:00,98.8,99.44,98.8,99.19,87100.0,76.5159,77.0115,76.5159,76.8179,87100.0
2009-11-18 13:15:00,99.19,99.65,99.18,99.33,53400.0,76.8179,77.1742,76.8102,76.9264,53400.0
2009-11-18 13:20:00,99.34,99.58,99.24,99.37,51900.0,76.9341,77.12,76.8567,76.9573,51900.0
2009-11-18 13:25:00,99.38,99.47,99.35,99.38,34600.0,76.9651,77.0348,76.9418,76.9651,34600.0
2009-11-18 13:30:00,99.35,99.67,99.02,99.02,55800.0,76.9418,77.1897,76.6863,76.6863,55800.0
2009-11-18 13:35:00,99.02,99.12,98.94,99.08,25700.0,76.6863,76.7637,76.6243,76.7327,25700.0
2009-11-18 13:40:00,99.07,99.22,98.99,99.05,16900.0,76.725,76.8412,76.663,76.7095,16900.0
2009-11-18 13:45:00,99.06,99.1,98.99,99.0,19900.0,76.7173,76.7482,76.663,76.6708,19900.0
2009-11-18 13:50:00,99.0,99.08,98.75,98.9,18400.0,76.6708,76.7327,76.4772,76.5933,18400.0
2009-11-18 13:55:00,98.9,98.9,98.63,98.66,27600.0,76.5933,76.5933,76.3842,76.4075,27600.0
2009-11-18 14:00:00,98.66,98.67,98.5,98.61,44500.0,76.4075,76.4152,76.2836,76.3687,44500.0
2009-11-18 14:05:00,98.61,98.69,98.47,98.67,45000.0,76.3687,76.4307,76.2603,76.4152,45000.0
2009-11-18 14:10:00,98.69,98.73,98.59,98.67,17500.0,76.4307,76.4617,76.3533,76.4152,17500.0
2009-11-18 14:15:00,98.7,98.75,98.63,98.72,15200.0,76.4384,76.4772,76.3842,76.4539,15200.0
2009-11-18 14:20:00,98.72,98.72,98.49,98.5,21900.0,76.4539,76.4539,76.2758,76.2836,21900.0
2009-11-18 14:25:00,98.5,98.5,98.29,98.34,29900.0,76.2836,76.2836,76.1209,76.1596,29900.0
2009-11-18 14:30:00,98.34,98.34,98.21,98.21,14400.0,76.1596,76.1596,76.059,76.059,14400.0
2009-11-18 14:35:00,98.25,98.27,98.0,98.07,18300.0,76.0899,76.1054,75.8963,75.9505,18300.0
2009-11-18 14:40:00,98.07,98.1,97.83,97.9,47300.0,75.9505,75.9738,75.7647,75.8189,47300.0
2009-11-18 14:45:00,97.91,98.14,97.7,98.04,67600.0,75.8266,76.0048,75.664,75.9273,67600.0
2009-11-18 14:50:00,98.05,98.27,98.0,98.01,27300.0,75.9351,76.1054,75.8963,75.9041,27300.0
2009-11-18 14:55:00,98.01,98.37,97.89,98.36,25100.0,75.9041,76.1829,75.8111,76.1751,25100.0
2009-11-18 15:00:00,98.36,98.5,98.33,98.4,20600.0,76.1751,76.2836,76.1519,76.2061,20600.0
2009-11-18 15:05:00,98.4,98.67,98.4,98.62,16200.0,76.2061,76.4152,76.2061,76.3765,16200.0
2009-11-18 15:10:00,98.65,98.78,98.52,98.74,19500.0,76.3997,76.5004,76.299,76.4694,19500.0
2009-11-18 15:15:00,98.74,98.79,98.65,98.68,16400.0,76.4694,76.5082,76.3997,76.423,16400.0
2009-11-18 15:20:00,98.68,98.68,98.37,98.38,34600.0,76.423,76.423,76.1829,76.1906,34600.0
2009-11-18 15:25:00,98.38,98.47,98.26,98.26,29500.0,76.1906,76.2603,76.0977,76.0977,29500.0
2009-11-18 15:30:00,98.26,98.34,98.18,98.23,26500.0,76.0977,76.1596,76.0357,76.0745,26500.0
2009-11-18 15:35:00,98.21,98.35,98.05,98.06,45100.0,76.059,76.1674,75.9351,75.9428,45100.0
2009-11-18 15:40:00,98.06,98.17,98.04,98.14,46600.0,75.9428,76.028,75.9273,76.0048,46600.0
2009-11-18 15:45:00,98.16,98.41,98.15,98.39,70700.0,76.0202,76.2139,76.0125,76.1984,70700.0
2009-11-18 15:50:00,98.4,98.5,98.19,98.23,59800.0,76.2061,76.2836,76.0435,76.0745,59800.0
2009-11-18 15:55:00,98.23,98.83,98.09,98.23,106200.0,76.0745,76.5391,75.966,76.0745,106200.0
2009-11-19 09:30:00,97.87,98.31,97.59,97.8,16400.0,75.7957,76.1364,75.5788,75.7414,16400.0
2009-11-19 09:35:00,97.69,97.69,97.11,97.12,21500.0,75.6563,75.6563,75.2071,75.2148,21500.0
2009-11-19 09:40:00,97.02,97.12,96.56,96.57,50500.0,75.1374,75.2148,74.7811,74.7889,50500.0
2009-11-19 09:45:00,96.56,96.6,95.66,95.98,101200.0,74.7811,74.8121,74.0841,74.3319,101200.0
2009-11-19 09:50:00,96.0,96.12,95.75,95.95,46300.0,74.3474,74.4404,74.1538,74.3087,46300.0
2009-11-19 09:55:00,95.92,96.0,95.76,95.99,26000.0,74.2855,74.3474,74.1616,74.3397,26000.0
2009-11-19 10:00:00,95.99,96.19,95.56,96.05,50300.0,74.3397,74.4946,74.0067,74.3862,50300.0
2009-11-19 10:05:00,96.06,96.7,95.96,96.7,59700.0,74.3939,74.8895,74.3165,74.8895,59700.0
2009-11-19 10:10:00,96.7,96.79,96.29,96.32,31100.0,74.8895,74.9592,74.572,74.5953,31100.0
2009-11-19 10:15:00,96.35,96.35,95.97,96.02,45500.0,74.6185,74.6185,74.3242,74.3629,45500.0
2009-11-19 10:20:00,96.06,96.3,96.05,96.14,19400.0,74.3939,74.5798,74.3862,74.4559,19400.0
2009-11-19 10:25:00,96.16,96.48,96.16,96.4,28000.0,74.4713,74.7192,74.4713,74.6572,28000.0
2009-11-19 10:30:00,96.41,96.49,96.21,96.42,44800.0,74.665,74.7269,74.5101,74.6727,44800.0
2009-11-19 10:35:00,96.43,96.55,96.35,96.55,12000.0,74.6804,74.7734,74.6185,74.7734,12000.0
2009-11-19 10:40:00,96.55,96.55,96.35,96.41,24600.0,74.7734,74.7734,74.6185,74.665,24600.0
2009-11-19 10:45:00,96.41,96.5,96.29,96.33,23500.0,74.665,74.7347,74.572,74.603,23500.0
2009-11-19 10:50:00,96.32,96.35,96.19,96.29,13900.0,74.5953,74.6185,74.4946,74.572,13900.0
2009-11-19 10:55:00,96.36,96.49,96.3,96.3,19600.0,74.6262,74.7269,74.5798,74.5798,19600.0
2009-11-19 11:00:00,96.32,96.53,96.31,96.41,35400.0,74.5953,74.7579,74.5875,74.665,35400.0
2009-11-19 11:05:00,96.41,96.45,96.18,96.39,18500.0,74.665,74.6959,74.4868,74.6495,18500.0
2009-11-19 11:10:00,96.42,96.48,96.36,96.44,11800.0,74.6727,74.7192,74.6262,74.6882,11800.0
2009-11-19 11:15:00,96.42,96.46,96.36,96.46,13000.0,74.6727,74.7037,74.6262,74.7037,13000.0
2009-11-19 11:20:00,96.42,96.46,96.34,96.39,13800.0,74.6727,74.7037,74.6107,74.6495,13800.0
2009-11-19 11:25:00,96.38,96.44,96.33,96.36,9700.0,74.6417,74.6882,74.603,74.6262,9700.0
2009-11-19 11:30:00,96.36,96.4,96.32,96.39,8700.0,74.6262,74.6572,74.5953,74.6495,8700.0
2009-11-19 11:35:00,96.38,96.4,96.36,96.39,4100.0,74.6417,74.6572,74.6262,74.6495,4100.0
2009-11-19 11:40:00,96.39,96.53,96.37,96.44,30500.0,74.6495,74.7579,74.634,74.6882,30500.0
2009-11-19 11:45:00,96.4,96.43,96.36,96.38,9100.0,74.6572,74.6804,74.6262,74.6417,9100.0
2009-11-19 11:50:00,96.39,96.49,96.38,96.47,7800.0,74.6495,74.7269,74.6417,74.7114,7800.0
2009-11-19 11:55:00,96.45,96.46,96.42,96.44,6600.0,74.6959,74.7037,74.6727,74.6882,6600.0
2009-11-19 12:00:00,96.43,96.51,96.38,96.38,12800.0,74.6804,74.7424,74.6417,74.6417,12800.0
2009-11-19 12:05:00,96.4,96.53,96.4,96.48,8500.0,74.6572,74.7579,74.6572,74.7192,8500.0
2009-11-19 12:10:00,96.48,96.48,96.36,96.44,7700.0,74.7192,74.7192,74.6262,74.6882,7700.0
2009-11-19 12:15:00,96.45,96.59,96.44,96.59,6900.0,74.6959,74.8044,74.6882,74.8044,6900.0
2009-11-19 12:20:00,96.59,96.67,96.52,96.52,6000.0,74.8044,74.8663,74.7501,74.7501,6000.0
2009-11-19 12:25:00,96.51,96.64,96.49,96.55,7700.0,74.7424,74.8431,74.7269,74.7734,7700.0
2009-11-19 12:30:00,96.56,96.75,96.55,96.72,14500.0,74.7811,74.9283,74.7734,74.905,14500.0
2009-11-19 12:35:00,96.71,96.74,96.65,96.72,7900.0,74.8973,74.9205,74.8508,74.905,7900.0
2009-11-19 12:40:00,96.73,96.78,96.67,96.73,6500.0,74.9128,74.9515,74.8663,74.9128,6500.0
2009-11-19 12:45:00,96.73,96.73,96.64,96.65,5300.0,74.9128,74.9128,74.8431,74.8508,5300.0
2009-11-19 12:50:00,96.65,96.66,96.48,96.52,13900.0,74.8508,74.8586,74.7192,74.7501,13900.0
2009-11-19 12:55:00,96.52,96.6,96.51,96.6,5100.0,74.7501,74.8121,74.7424,74.8121,5100.0
2009-11-19 13:00:00,96.58,96.62,96.55,96.62,7000.0,74.7966,74.8276,74.7734,74.8276,7000.0
2009-11-19 13:05:00,96.63,96.65,96.51,96.51,8800.0,74.8353,74.8508,74.7424,74.7424,8800.0
2009-11-19 13:10:00,96.49,96.51,96.31,96.31,8400.0,74.7269,74.7424,74.5875,74.5875,8400.0
2009-11-19 13:15:00,96.31,96.4,96.31,96.35,8300.0,74.5875,74.6572,74.5875,74.6185,8300.0
2009-11-19 13:20:00,96.3,96.48,96.3,96.48,11900.0,74.5798,74.7192,74.5798,74.7192,11900.0
2009-11-19 13:25:00,96.48,96.52,96.43,96.47,6500.0,74.7192,74.7501,74.6804,74.7114,6500.0
2009-11-19 13:30:00,96.47,96.54,96.44,96.52,7800.0,74.7114,74.7656,74.6882,74.7501,7800.0
2009-11-19 13:35:00,96.51,96.66,96.51,96.6,8700.0,74.7424,74.8586,74.7424,74.8121,8700.0
2009-11-19 13:40:00,96.58,96.6,96.5,96.52,6500.0,74.7966,74.8121,74.7347,74.7501,6500.0
2009-11-19 13:45:00,96.51,96.53,96.47,96.5,6500.0,74.7424,74.7579,74.7114,74.7347,6500.0
2009-11-19 13:50:00,96.5,96.61,96.49,96.53,6200.0,74.7347,74.8198,74.7269,74.7579,6200.0
2009-11-19 13:55:00,96.52,96.52,96.42,96.47,10400.0,74.7501,74.7501,74.6727,74.7114,10400.0
2009-11-19 14:00:00,96.47,96.52,96.44,96.46,12500.0,74.7114,74.7501,74.6882,74.7037,12500.0
2009-11-19 14:05:00,96.45,96.49,96.34,96.39,15200.0,74.6959,74.7269,74.6107,74.6495,15200.0
2009-11-19 14:10:00,96.4,96.46,96.33,96.44,10600.0,74.6572,74.7037,74.603,74.6882,10600.0
2009-11-19 14:15:00,96.44,96.53,96.43,96.48,17000.0,74.6882,74.7579,74.6804,74.7192,17000.0
2009-11-19 14:20:00,96.5,96.65,96.5,96.63,16100.0,74.7347,74.8508,74.7347,74.8353,16100.0
2009-11-19 14:25:00,96.63,96.67,96.49,96.52,21700.0,74.8353,74.8663,74.7269,74.7501,21700.0
2009-11-19 14:30:00,96.51,96.53,96.45,96.46,13500.0,74.7424,74.7579,74.6959,74.7037,13500.0
2009-11-19 14:35:00,96.44,96.46,96.34,96.34,13100.0,74.6882,74.7037,74.6107,74.6107,13100.0
2009-11-19 14:40:00,96.35,96.43,96.33,96.33,9900.0,74.6185,74.6804,74.603,74.603,9900.0
2009-11-19 14:45:00,96.33,96.37,96.31,96.37,15000.0,74.603,74.634,74.5875,74.634,15000.0
2009-11-19 14:50:00,96.38,96.53,96.3,96.32,24000.0,74.6417,74.7579,74.5798,74.5953,24000.0
2009-11-19 14:55:00,96.31,96.36,96.3,96.34,10100.0,74.5875,74.6262,74.5798,74.6107,10100.0
2009-11-19 15:00:00,96.31,96.45,96.31,96.41,18400.0,74.5875,74.6959,74.5875,74.665,18400.0
2009-11-19 15:05:00,96.41,96.46,96.36,96.44,14800.0,74.665,74.7037,74.6262,74.6882,14800.0
2009-11-19 15:10:00,96.44,96.5,96.36,96.46,18600.0,74.6882,74.7347,74.6262,74.7037,18600.0
2009-11-19 15:15:00,96.47,96.64,96.45,96.6,16400.0,74.7114,74.8431,74.6959,74.8121,16400.0
2009-11-19 15:20:00,96.65,96.69,96.58,96.68,6700.0,74.8508,74.8818,74.7966,74.8741,6700.0
2009-11-19 15:25:00,96.67,96.7,96.61,96.67,13500.0,74.8663,74.8895,74.8198,74.8663,13500.0
2009-11-19 15:30:00,96.66,96.76,96.63,96.75,13600.0,74.8586,74.936,74.8353,74.9283,13600.0
2009-11-19 15:35:00,96.76,96.81,96.71,96.76,19300.0,74.936,74.9747,74.8973,74.936,19300.0
2009-11-19 15:40:00,96.77,97.16,96.76,97.16,31300.0,74.9438,75.2458,74.936,75.2458,31300.0
2009-11-19 15:45:00,97.16,97.27,97.11,97.27,29700.0,75.2458,75.331,75.2071,75.331,29700.0
2009-11-19 15:50:00,97.27,97.29,97.13,97.15,28400.0,75.331,75.3465,75.2226,75.238,28400.0
2009-11-19 15:55:00,97.16,97.18,96.95,97.02,38300.0,75.2458,75.2613,75.0832,75.1374,38300.0
2009-11-20 09:30:00,96.78,96.83,96.41,96.8,57900.0,74.9515,74.9902,74.665,74.967,57900.0
2009-11-20 09:35:00,96.8,97.21,96.8,97.14,8100.0,74.967,75.2845,74.967,75.2303,8100.0
2009-11-20 09:40:00,97.29,97.5,97.17,97.4,11900.0,75.3465,75.5091,75.2535,75.4317,11900.0
2009-11-20 09:45:00,97.33,97.36,97.12,97.12,5900.0,75.3774,75.4007,75.2148,75.2148,5900.0
2009-11-20 09:50:00,97.14,97.14,96.89,96.89,5000.0,75.2303,75.2303,75.0367,75.0367,5000.0
2009-11-20 09:55:00,96.89,96.97,96.87,96.87,5100.0,75.0367,75.0986,75.0212,75.0212,5100.0
2009-11-20 10:00:00,96.87,97.02,96.87,96.9,8000.0,75.0212,75.1374,75.0212,75.0444,8000.0
2009-11-20 10:05:00,96.89,96.98,96.83,96.88,13800.0,75.0367,75.1064,74.9902,75.0289,13800.0
2009-11-20 10:10:00,96.88,97.03,96.84,96.96,5800.0,75.0289,75.1451,74.998,75.0909,5800.0
2009-11-20 10:15:00,96.97,97.04,96.87,97.01,8400.0,75.0986,75.1529,75.0212,75.1296,8400.0
2009-11-20 10:20:00,97.05,97.08,96.85,96.93,11700.0,75.1606,75.1838,75.0057,75.0677,11700.0
2009-11-20 10:25:00,96.95,96.96,96.79,96.96,8900.0,75.0832,75.0909,74.9592,75.0909,8900.0
2009-11-20 10:30:00,96.95,96.97,96.86,96.91,9200.0,75.0832,75.0986,75.0135,75.0522,9200.0
2009-11-20 10:35:00,96.93,97.01,96.87,96.94,9400.0,75.0677,75.1296,75.0212,75.0754,9400.0
2009-11-20 10:40:00,96.92,96.92,96.65,96.65,7500.0,75.0599,75.0599,74.8508,74.8508,7500.0
2009-11-20 10:45:00,96.71,96.77,96.63,96.77,7200.0,74.8973,74.9438,74.8353,74.9438,7200.0
2009-11-20 10:50:00,96.72,96.81,96.64,96.75,10600.0,74.905,74.9747,74.8431,74.9283,10600.0
2009-11-20 10:55:00,96.74,96.76,96.65,96.65,9900.0,74.9205,74.936,74.8508,74.8508,9900.0
2009-11-20 11:00:00,96.68,96.93,96.67,96.93,12200.0,74.8741,75.0677,74.8663,75.0677,12200.0
2009-11-20 11:05:00,96.91,96.95,96.86,96.92,12200.0,75.0522,75.0832,75.0135,75.0599,12200.0
2009-11-20 11:10:00,96.94,96.96,96.84,96.9,12400.0,75.0754,75.0909,74.998,75.0444,12400.0
2009-11-20 11:15:00,96.9,96.91,96.73,96.88,20900.0,75.0444,75.0522,74.9128,75.0289,20900.0
2009-11-20 11:20:00,96.88,96.88,96.65,96.66,9700.0,75.0289,75.0289,74.8508,74.8586,9700.0
2009-11-20 11:25:00,96.65,96.65,96.48,96.54,7000.0,74.8508,74.8508,74.7192,74.7656,7000.0
2009-11-20 11:30:00,96.55,96.56,96.49,96.53,10900.0,74.7734,74.7811,74.7269,74.7579,10900.0
2009-11-20 11:35:00,96.51,96.54,96.31,96.39,14600.0,74.7424,74.7656,74.5875,74.6495,14600.0
2009-11-20 11:40:00,96.36,96.4,96.31,96.37,7300.0,74.6262,74.6572,74.5875,74.634,7300.0
2009-11-20 11:45:00,96.41,96.53,96.39,96.45,8100.0,74.665,74.7579,74.6495,74.6959,8100.0
2009-11-20 11:50:00,96.44,96.54,96.42,96.48,5900.0,74.6882,74.7656,74.6727,74.7192,5900.0
2009-11-20 11:55:00,96.48,96.48,96.38,96.38,7400.0,74.7192,74.7192,74.6417,74.6417,7400.0
2009-11-20 12:00:00,96.36,96.38,96.28,96.29,12300.0,74.6262,74.6417,74.5643,74.572,12300.0
2009-11-20 12:05:00,96.29,96.29,96.2,96.23,9700.0,74.572,74.572,74.5023,74.5256,9700.0
2009-11-20 12:10:00,96.22,96.25,96.19,96.22,15800.0,74.5178,74.541,74.4946,74.5178,15800.0
2009-11-20 12:15:00,96.23,96.23,96.15,96.17,10500.0,74.5256,74.5256,74.4636,74.4791,10500.0
2009-11-20 12:20:00,96.19,96.24,96.12,96.21,9500.0,74.4946,74.5333,74.4404,74.5101,9500.0
2009-11-20 12:25:00,96.21,96.22,96.1,96.22,6900.0,74.5101,74.5178,74.4249,74.5178,6900.0
2009-11-20 12:30:00,96.22,96.23,96.17,96.19,6700.0,74.5178,74.5256,74.4791,74.4946,6700.0
2009-11-20 12:35:00,96.21,96.26,96.21,96.23,6900.0,74.5101,74.5488,74.5101,74.5256,6900.0
2009-11-20 12:40:00,96.24,96.28,96.22,96.24,6900.0,74.5333,74.5643,74.5178,74.5333,6900.0
2009-11-20 12:45:00,96.25,96.26,96.14,96.15,5000.0,74.541,74.5488,74.4559,74.4636,5000.0
2009-11-20 12:50:00,96.16,96.17,96.07,96.14,6400.0,74.4713,74.4791,74.4016,74.4559,6400.0
2009-11-20 12:55:00,96.14,96.15,96.11,96.12,3700.0,74.4559,74.4636,74.4326,74.4404,3700.0
2009-11-20 13:00:00,96.1,96.13,96.04,96.11,8400.0,74.4249,74.4481,74.3784,74.4326,8400.0
2009-11-20 13:05:00,96.13,96.36,96.13,96.35,13400.0,74.4481,74.6262,74.4481,74.6185,13400.0
2009-11-20 13:10:00,96.35,96.55,96.35,96.54,9400.0,74.6185,74.7734,74.6185,74.7656,9400.0
2009-11-20 13:15:00,96.51,96.51,96.41,96.41,3200.0,74.7424,74.7424,74.665,74.665,3200.0
2009-11-20 13:20:00,96.41,96.41,96.32,96.33,3500.0,74.665,74.665,74.5953,74.603,3500.0
2009-11-20 13:25:00,96.32,96.33,96.29,96.31,4300.0,74.5953,74.603,74.572,74.5875,4300.0
2009-11-20 13:30:00,96.31,96.31,96.24,96.25,5100.0,74.5875,74.5875,74.5333,74.541,5100.0
2009-11-20 13:35:00,96.25,96.3,96.25,96.29,3800.0,74.541,74.5798,74.541,74.572,3800.0
2009-11-20 13:40:00,96.29,96.37,96.26,96.35,3900.0,74.572,74.634,74.5488,74.6185,3900.0
2009-11-20 13:45:00,96.5,96.59,96.49,96.59,7100.0,74.7347,74.8044,74.7269,74.8044,7100.0
2009-11-20 13:50:00,96.56,96.57,96.47,96.47,6400.0,74.7811,74.7889,74.7114,74.7114,6400.0
2009-11-20 13:55:00,96.47,96.48,96.42,96.47,5100.0,74.7114,74.7192,74.6727,74.7114,5100.0
2009-11-20 14:00:00,96.46,96.63,96.46,96.63,6500.0,74.7037,74.8353,74.7037,74.8353,6500.0
2009-11-20 14:05:00,96.62,96.69,96.58,96.69,9500.0,74.8276,74.8818,74.7966,74.8818,9500.0
2009-11-20 14:10:00,96.7,96.81,96.7,96.8,6600.0,74.8895,74.9747,74.8895,74.967,6600.0
2009-11-20 14:15:00,96.79,96.84,96.77,96.84,8900.0,74.9592,74.998,74.9438,74.998,8900.0
2009-11-20 14:20:00,96.86,96.92,96.82,96.85,11100.0,75.0135,75.0599,74.9825,75.0057,11100.0
2009-11-20 14:25:00,96.83,96.87,96.81,96.82,7000.0,74.9902,75.0212,74.9747,74.9825,7000.0
2009-11-20 14:30:00,96.84,96.91,96.83,96.89,11200.0,74.998,75.0522,74.9902,75.0367,11200.0
2009-11-20 14:35:00,96.89,97.0,96.85,96.99,11500.0,75.0367,75.1219,75.0057,75.1141,11500.0
2009-11-20 14:40:00,96.97,97.02,96.88,96.88,18200.0,75.0986,75.1374,75.0289,75.0289,18200.0
2009-11-20 14:45:00,96.89,96.9,96.75,96.9,15000.0,75.0367,75.0444,74.9283,75.0444,15000.0
2009-11-20 14:50:00,96.93,96.96,96.88,96.96,6900.0,75.0677,75.0909,75.0289,75.0909,6900.0
2009-11-20 14:55:00,96.94,96.94,96.83,96.83,7000.0,75.0754,75.0754,74.9902,74.9902,7000.0
2009-11-20 15:00:00,96.83,96.85,96.76,96.85,10900.0,74.9902,75.0057,74.936,75.0057,10900.0
2009-11-20 15:05:00,96.85,96.91,96.78,96.88,10200.0,75.0057,75.0522,74.9515,75.0289,10200.0
2009-11-20 15:10:00,96.89,96.9,96.83,96.84,6300.0,75.0367,75.0444,74.9902,74.998,6300.0
2009-11-20 15:15:00,96.84,96.95,96.84,96.93,7100.0,74.998,75.0832,74.998,75.0677,7100.0
2009-11-20 15:20:00,96.95,97.12,96.95,97.1,7100.0,75.0832,75.2148,75.0832,75.1993,7100.0
2009-11-20 15:25:00,97.08,97.17,97.08,97.16,17400.0,75.1838,75.2535,75.1838,75.2458,17400.0
2009-11-20 15:30:00,97.16,97.37,97.16,97.35,28100.0,75.2458,75.4084,75.2458,75.3929,28100.0
2009-11-20 15:35:00,97.35,97.49,97.26,97.28,29000.0,75.3929,75.5014,75.3232,75.3387,29000.0
2009-11-20 15:40:00,97.31,97.49,97.31,97.46,42900.0,75.362,75.5014,75.362,75.4781,42900.0
2009-11-20 15:45:00,97.46,97.49,97.16,97.21,33500.0,75.4781,75.5014,75.2458,75.2845,33500.0
2009-11-20 15:50:00,97.22,97.26,97.14,97.24,25300.0,75.2923,75.3232,75.2303,75.3077,25300.0
2009-11-20 15:55:00,97.23,97.29,97.14,97.24,43400.0,75.3,75.3465,75.2303,75.3077,43400.0
2009-11-23 09:30:00,98.57,98.57,98.29,98.54,11700.0,76.3378,76.3378,76.1209,76.3145,11700.0
2009-11-23 09:35:00,98.54,98.75,98.46,98.73,5100.0,76.3145,76.4772,76.2526,76.4617,5100.0
2009-11-23 09:40:00,98.71,98.88,98.69,98.8,3700.0,76.4462,76.5779,76.4307,76.5159,3700.0
2009-11-23 09:45:00,98.91,99.0,98.8,98.83,4000.0,76.6011,76.6708,76.5159,76.5391,4000.0
2009-11-23 09:50:00,98.83,98.91,98.77,98.78,5300.0,76.5391,76.6011,76.4927,76.5004,5300.0
2009-11-23 09:55:00,98.76,98.94,98.69,98.93,2600.0,76.4849,76.6243,76.4307,76.6166,2600.0
2009-11-23 10:00:00,98.93,99.15,98.92,99.0,6600.0,76.6166,76.787,76.6088,76.6708,6600.0
2009-11-23 10:05:00,99.0,99.0,98.84,98.84,14200.0,76.6708,76.6708,76.5469,76.5469,14200.0
2009-11-23 10:10:00,98.86,98.97,98.79,98.91,4700.0,76.5624,76.6476,76.5082,76.6011,4700.0
2009-11-23 10:15:00,98.9,98.92,98.8,98.8,8100.0,76.5933,76.6088,76.5159,76.5159,8100.0
2009-11-23 10:20:00,98.81,98.85,98.69,98.77,4700.0,76.5236,76.5546,76.4307,76.4927,4700.0
2009-11-23 10:25:00,98.75,98.84,98.64,98.69,10500.0,76.4772,76.5469,76.392,76.4307,10500.0
2009-11-23 10:30:00,98.64,98.7,98.47,98.53,17300.0,76.392,76.4384,76.2603,76.3068,17300.0
2009-11-23 10:35:00,98.54,98.64,98.45,98.45,8300.0,76.3145,76.392,76.2448,76.2448,8300.0
2009-11-23 10:40:00,98.5,98.55,98.36,98.36,9700.0,76.2836,76.3223,76.1751,76.1751,9700.0
2009-11-23 10:45:00,98.37,98.47,98.27,98.47,11200.0,76.1829,76.2603,76.1054,76.2603,11200.0
2009-11-23 10:50:00,98.51,98.51,98.07,98.1,15900.0,76.2913,76.2913,75.9505,75.9738,15900.0
2009-11-23 10:55:00,98.1,98.16,98.05,98.05,6000.0,75.9738,76.0202,75.9351,75.9351,6000.0
2009-11-23 11:00:00,98.09,98.15,98.04,98.06,10800.0,75.966,76.0125,75.9273,75.9428,10800.0
2009-11-23 11:05:00,98.06,98.09,98.03,98.08,6300.0,75.9428,75.966,75.9196,75.9583,6300.0
2009-11-23 11:10:00,98.08,98.18,98.07,98.16,4400.0,75.9583,76.0357,75.9505,76.0202,4400.0
2009-11-23 11:15:00,98.17,98.3,98.15,98.28,4800.0,76.028,76.1287,76.0125,76.1132,4800.0
2009-11-23 11:20:00,98.31,98.5,98.26,98.43,7700.0,76.1364,76.2836,76.0977,76.2293,7700.0
2009-11-23 11:25:00,98.43,98.44,98.33,98.33,3800.0,76.2293,76.2371,76.1519,76.1519,3800.0
2009-11-23 11:30:00,98.36,98.4,98.32,98.39,6500.0,76.1751,76.2061,76.1442,76.1984,6500.0
2009-11-23 11:35:00,98.37,98.4,98.27,98.27,5700.0,76.1829,76.2061,76.1054,76.1054,5700.0
2009-11-23 11:40:00,98.24,98.29,98.18,98.28,6400.0,76.0822,76.1209,76.0357,76.1132,6400.0
2009-11-23 11:45:00,98.28,98.3,98.23,98.3,1300.0,76.1132,76.1287,76.0745,76.1287,1300.0
2009-11-23 11:50:00,98.3,98.3,98.21,98.29,6300.0,76.1287,76.1287,76.059,76.1209,6300.0
2009-11-23 11:55:00,98.28,98.28,98.14,98.18,5100.0,76.1132,76.1132,76.0048,76.0357,5100.0
2009-11-23 12:00:00,98.15,98.22,98.11,98.22,7000.0,76.0125,76.0667,75.9815,76.0667,7000.0
2009-11-23 12:05:00,98.21,98.27,98.19,98.25,5800.0,76.059,76.1054,76.0435,76.0899,5800.0
2009-11-23 12:10:00,98.26,98.27,98.16,98.2,7800.0,76.0977,76.1054,76.0202,76.0512,7800.0
2009-11-23 12:15:00,98.19,98.19,98.14,98.17,5100.0,76.0435,76.0435,76.0048,76.028,5100.0
2009-11-23 12:20:00,98.17,98.19,98.06,98.19,3300.0,76.028,76.0435,75.9428,76.0435,3300.0
2009-11-23 12:25:00,98.2,98.2,98.06,98.11,3000.0,76.0512,76.0512,75.9428,75.9815,3000.0
2009-11-23 12:30:00,98.07,98.07,97.78,97.91,9700.0,75.9505,75.9505,75.726,75.8266,9700.0
2009-11-23 12:35:00,97.89,97.99,97.89,97.99,1700.0,75.8111,75.8886,75.8111,75.8886,1700.0
2009-11-23 12:40:00,98.03,98.05,97.99,98.04,3700.0,75.9196,75.9351,75.8886,75.9273,3700.0
2009-11-23 12:45:00,98.09,98.29,98.09,98.15,4900.0,75.966,76.1209,75.966,76.0125,4900.0
2009-11-23 12:50:00,98.15,98.15,98.04,98.07,1300.0,76.0125,76.0125,75.9273,75.9505,1300.0
2009-11-23 12:55:00,98.07,98.2,98.07,98.13,6500.0,75.9505,76.0512,75.9505,75.997,6500.0
2009-11-23 13:00:00,98.16,98.19,97.97,97.98,17600.0,76.0202,76.0435,75.8731,75.8808,17600.0
2009-11-23 13:05:00,97.95,98.03,97.95,98.03,5200.0,75.8576,75.9196,75.8576,75.9196,5200.0
2009-11-23 13:10:00,98.02,98.04,98.0,98.01,4000.0,75.9118,75.9273,75.8963,75.9041,4000.0
2009-11-23 13:15:00,98.02,98.07,97.96,98.07,8800.0,75.9118,75.9505,75.8654,75.9505,8800.0
2009-11-23 13:20:00,98.08,98.13,98.03,98.1,5400.0,75.9583,75.997,75.9196,75.9738,5400.0
2009-11-23 13:25:00,98.11,98.13,98.03,98.06,7600.0,75.9815,75.997,75.9196,75.9428,7600.0
2009-11-23 13:30:00,98.07,98.07,98.0,98.01,4100.0,75.9505,75.9505,75.8963,75.9041,4100.0
2009-11-23 13:35:00,98.05,98.2,98.05,98.1,4400.0,75.9351,76.0512,75.9351,75.9738,4400.0
2009-11-23 13:40:00,98.12,98.13,98.04,98.13,6900.0,75.9893,75.997,75.9273,75.997,6900.0
2009-11-23 13:45:00,98.1,98.12,98.04,98.07,4300.0,75.9738,75.9893,75.9273,75.9505,4300.0
2009-11-23 13:50:00,98.05,98.05,97.91,97.99,7700.0,75.9351,75.9351,75.8266,75.8886,7700.0
2009-11-23 13:55:00,97.98,98.11,97.95,98.08,8100.0,75.8808,75.9815,75.8576,75.9583,8100.0
2009-11-23 14:00:00,98.06,98.17,98.03,98.12,6300.0,75.9428,76.028,75.9196,75.9893,6300.0
2009-11-23 14:05:00,98.14,98.21,98.09,98.14,8900.0,76.0048,76.059,75.966,76.0048,8900.0
2009-11-23 14:10:00,98.12,98.13,97.97,97.99,15800.0,75.9893,75.997,75.8731,75.8886,15800.0
2009-11-23 14:15:00,97.98,98.07,97.91,98.02,6600.0,75.8808,75.9505,75.8266,75.9118,6600.0
2009-11-23 14:20:00,97.96,98.02,97.96,98.02,8100.0,75.8654,75.9118,75.8654,75.9118,8100.0
2009-11-23 14:25:00,98.02,98.1,98.0,98.01,6100.0,75.9118,75.9738,75.8963,75.9041,6100.0
2009-11-23 14:30:00,98.03,98.07,98.0,98.05,2000.0,75.9196,75.9505,75.8963,75.9351,2000.0
2009-11-23 14:35:00,98.05,98.11,98.02,98.02,3000.0,75.9351,75.9815,75.9118,75.9118,3000.0
2009-11-23 14:40:00,98.04,98.11,98.02,98.07,2500.0,75.9273,75.9815,75.9118,75.9505,2500.0
2009-11-23 14:45:00,98.05,98.08,98.02,98.04,5300.0,75.9351,75.9583,75.9118,75.9273,5300.0
2009-11-23 14:50:00,98.05,98.05,97.98,98.01,4200.0,75.9351,75.9351,75.8808,75.9041,4200.0
2009-11-23 14:55:00,98.02,98.05,98.0,98.01,3900.0,75.9118,75.9351,75.8963,75.9041,3900.0
2009-11-23 15:00:00,98.0,98.17,98.0,98.07,10600.0,75.8963,76.028,75.8963,75.9505,10600.0
2009-11-23 15:05:00,98.09,98.15,98.04,98.08,5600.0,75.966,76.0125,75.9273,75.9583,5600.0
2009-11-23 15:10:00,98.13,98.16,98.09,98.14,6800.0,75.997,76.0202,75.966,76.0048,6800.0
2009-11-23 15:15:00,98.15,98.21,98.08,98.11,5000.0,76.0125,76.059,75.9583,75.9815,5000.0
2009-11-23 15:20:00,98.08,98.15,98.02,98.02,6600.0,75.9583,76.0125,75.9118,75.9118,6600.0
2009-11-23 15:25:00,98.0,98.07,98.0,98.0,8000.0,75.8963,75.9505,75.8963,75.8963,8000.0
2009-11-23 15:30:00,98.0,98.03,97.95,98.0,26100.0,75.8963,75.9196,75.8576,75.8963,26100.0
2009-11-23 15:35:00,98.0,98.14,97.98,98.12,25900.0,75.8963,76.0048,75.8808,75.9893,25900.0
2009-11-23 15:40:00,98.13,98.21,98.08,98.12,15300.0,75.997,76.059,75.9583,75.9893,15300.0
2009-11-23 15:45:00,98.12,98.16,98.0,98.15,27000.0,75.9893,76.0202,75.8963,76.0125,27000.0
2009-11-23 15:50:00,98.15,98.24,98.03,98.24,20800.0,76.0125,76.0822,75.9196,76.0822,20800.0
2009-11-23 15:55:00,98.21,98.24,98.15,98.2,23900.0,76.059,76.0822,76.0125,76.0512,23900.0
2009-11-24 09:30:00,98.72,98.72,98.1,98.44,21400.0,76.4539,76.4539,75.9738,76.2371,21400.0
2009-11-24 09:35:00,98.48,98.61,98.37,98.57,6700.0,76.2681,76.3687,76.1829,76.3378,6700.0
2009-11-24 09:40:00,98.6,98.64,98.54,98.61,7300.0,76.361,76.392,76.3145,76.3687,7300.0
2009-11-24 09:45:00,98.5,98.57,98.4,98.54,5000.0,76.2836,76.3378,76.2061,76.3145,5000.0
2009-11-24 09:50:00,98.55,98.56,98.28,98.36,8800.0,76.3223,76.33,76.1132,76.1751,8800.0
2009-11-24 09:55:00,98.34,98.5,98.19,98.34,55700.0,76.1596,76.2836,76.0435,76.1596,55700.0
2009-11-24 10:00:00,98.47,98.88,98.3,98.64,44800.0,76.2603,76.5779,76.1287,76.392,44800.0
2009-11-24 10:05:00,98.63,98.69,98.29,98.34,25900.0,76.3842,76.4307,76.1209,76.1596,25900.0
2009-11-24 10:10:00,98.41,98.45,98.33,98.39,14900.0,76.2139,76.2448,76.1519,76.1984,14900.0
2009-11-24 10:15:00,98.41,98.48,98.36,98.47,15800.0,76.2139,76.2681,76.1751,76.2603,15800.0
2009-11-24 10:20:00,98.49,98.72,98.39,98.65,32000.0,76.2758,76.4539,76.1984,76.3997,32000.0
2009-11-24 10:25:00,98.65,98.65,98.49,98.65,24300.0,76.3997,76.3997,76.2758,76.3997,24300.0
2009-11-24 10:30:00,98.65,98.82,98.61,98.76,13600.0,76.3997,76.5314,76.3687,76.4849,13600.0
2009-11-24 10:35:00,98.79,98.99,98.75,98.95,5400.0,76.5082,76.663,76.4772,76.6321,5400.0
2009-11-24 10:40:00,98.95,99.07,98.91,98.97,4500.0,76.6321,76.725,76.6011,76.6476,4500.0
2009-11-24 10:45:00,98.95,99.26,98.95,99.13,5500.0,76.6321,76.8721,76.6321,76.7715,5500.0
2009-11-24 10:50:00,99.04,99.21,99.01,99.07,2700.0,76.7018,76.8334,76.6785,76.725,2700.0
2009-11-24 10:55:00,99.08,99.11,98.86,98.88,7900.0,76.7327,76.756,76.5624,76.5779,7900.0
2009-11-24 11:00:00,98.86,99.18,98.81,99.11,20800.0,76.5624,76.8102,76.5236,76.756,20800.0
2009-11-24 11:05:00,99.13,99.25,99.05,99.18,7500.0,76.7715,76.8644,76.7095,76.8102,7500.0
2009-11-24 11:10:00,99.19,99.22,99.05,99.12,4700.0,76.8179,76.8412,76.7095,76.7637,4700.0
2009-11-24 11:15:00,99.07,99.21,99.0,99.0,8700.0,76.725,76.8334,76.6708,76.6708,8700.0
2009-11-24 11:20:00,99.05,99.09,99.02,99.08,2500.0,76.7095,76.7405,76.6863,76.7327,2500.0
2009-11-24 11:25:00,99.07,99.07,98.87,98.96,10800.0,76.725,76.725,76.5701,76.6398,10800.0
2009-11-24 11:30:00,98.91,99.08,98.8,99.02,25900.0,76.6011,76.7327,76.5159,76.6863,25900.0
2009-11-24 11:35:00,99.01,99.07,98.97,99.0,4900.0,76.6785,76.725,76.6476,76.6708,4900.0
2009-11-24 11:40:00,99.08,99.08,98.97,99.02,2500.0,76.7327,76.7327,76.6476,76.6863,2500.0
2009-11-24 11:45:00,98.99,99.05,98.99,99.04,2500.0,76.663,76.7095,76.663,76.7018,2500.0
2009-11-24 11:50:00,99.04,99.06,98.99,99.02,6700.0,76.7018,76.7173,76.663,76.6863,6700.0
2009-11-24 11:55:00,98.99,99.09,98.99,98.99,7600.0,76.663,76.7405,76.663,76.663,7600.0
2009-11-24 12:00:00,99.0,99.01,98.92,98.93,2300.0,76.6708,76.6785,76.6088,76.6166,2300.0
2009-11-24 12:05:00,98.87,98.95,98.87,98.87,5600.0,76.5701,76.6321,76.5701,76.5701,5600.0
2009-11-24 12:10:00,98.88,98.88,98.79,98.81,1600.0,76.5779,76.5779,76.5082,76.5236,1600.0
2009-11-24 12:15:00,98.82,98.9,98.79,98.89,6000.0,76.5314,76.5933,76.5082,76.5856,6000.0
2009-11-24 12:20:00,98.77,98.84,98.77,98.83,1200.0,76.4927,76.5469,76.4927,76.5391,1200.0
2009-11-24 12:25:00,98.83,98.84,98.81,98.81,1200.0,76.5391,76.5469,76.5236,76.5236,1200.0
2009-11-24 12:30:00,98.75,98.79,98.74,98.75,1100.0,76.4772,76.5082,76.4694,76.4772,1100.0
2009-11-24 12:35:00,98.76,98.8,98.74,98.8,2600.0,76.4849,76.5159,76.4694,76.5159,2600.0
2009-11-24 12:40:00,98.8,98.8,98.66,98.67,3300.0,76.5159,76.5159,76.4075,76.4152,3300.0
2009-11-24 12:45:00,98.67,98.73,98.64,98.73,2600.0,76.4152,76.4617,76.392,76.4617,2600.0
2009-11-24 12:50:00,98.75,98.76,98.7,98.72,2700.0,76.4772,76.4849,76.4384,76.4539,2700.0
2009-11-24 12:55:00,98.72,98.75,98.71,98.74,2400.0,76.4539,76.4772,76.4462,76.4694,2400.0
2009-11-24 13:00:00,98.71,98.76,98.67,98.73,3000.0,76.4462,76.4849,76.4152,76.4617,3000.0
2009-11-24 13:05:00,98.69,98.76,98.69,98.75,3600.0,76.4307,76.4849,76.4307,76.4772,3600.0
2009-11-24 13:10:00,98.74,98.78,98.74,98.77,2900.0,76.4694,76.5004,76.4694,76.4927,2900.0
2009-11-24 13:15:00,98.77,98.78,98.75,98.75,1400.0,76.4927,76.5004,76.4772,76.4772,1400.0
2009-11-24 13:20:00,98.75,98.77,98.72,98.77,2000.0,76.4772,76.4927,76.4539,76.4927,2000.0
2009-11-24 13:25:00,98.76,98.77,98.71,98.74,15500.0,76.4849,76.4927,76.4462,76.4694,15500.0
2009-11-24 13:30:00,98.76,98.8,98.75,98.78,7100.0,76.4849,76.5159,76.4772,76.5004,7100.0
2009-11-24 13:35:00,98.78,98.79,98.74,98.77,3100.0,76.5004,76.5082,76.4694,76.4927,3100.0
2009-11-24 13:40:00,98.77,98.79,98.75,98.75,2700.0,76.4927,76.5082,76.4772,76.4772,2700.0
2009-11-24 13:45:00,98.78,98.78,98.76,98.77,1300.0,76.5004,76.5004,76.4849,76.4927,1300.0
2009-11-24 13:50:00,98.75,98.76,98.71,98.73,4800.0,76.4772,76.4849,76.4462,76.4617,4800.0
2009-11-24 13:55:00,98.7,98.75,98.67,98.74,4000.0,76.4384,76.4772,76.4152,76.4694,4000.0
2009-11-24 14:00:00,98.73,98.77,98.63,98.68,4700.0,76.4617,76.4927,76.3842,76.423,4700.0
2009-11-24 14:05:00,98.69,98.8,98.67,98.77,4800.0,76.4307,76.5159,76.4152,76.4927,4800.0
2009-11-24 14:10:00,98.75,98.81,98.7,98.76,6600.0,76.4772,76.5236,76.4384,76.4849,6600.0
2009-11-24 14:15:00,98.77,98.8,98.75,98.79,2600.0,76.4927,76.5159,76.4772,76.5082,2600.0
2009-11-24 14:20:00,98.77,98.8,98.72,98.8,5100.0,76.4927,76.5159,76.4539,76.5159,5100.0
2009-11-24 14:25:00,98.8,98.87,98.8,98.84,2500.0,76.5159,76.5701,76.5159,76.5469,2500.0
2009-11-24 14:30:00,98.83,98.85,98.79,98.83,3900.0,76.5391,76.5546,76.5082,76.5391,3900.0
2009-11-24 14:35:00,98.82,98.88,98.77,98.86,2700.0,76.5314,76.5779,76.4927,76.5624,2700.0
2009-11-24 14:40:00,98.85,98.86,98.82,98.82,3800.0,76.5546,76.5624,76.5314,76.5314,3800.0
2009-11-24 14:45:00,98.83,99.04,98.82,99.04,4700.0,76.5391,76.7018,76.5314,76.7018,4700.0
2009-11-24 14:50:00,99.04,99.13,99.01,99.11,5900.0,76.7018,76.7715,76.6785,76.756,5900.0
2009-11-24 14:55:00,99.12,99.14,99.03,99.04,2300.0,76.7637,76.7792,76.694,76.7018,2300.0
2009-11-24 15:00:00,99.02,99.04,98.97,98.97,5300.0,76.6863,76.7018,76.6476,76.6476,5300.0
2009-11-24 15:05:00,98.98,98.98,98.84,98.85,3100.0,76.6553,76.6553,76.5469,76.5546,3100.0
2009-11-24 15:10:00,98.85,98.85,98.74,98.75,3300.0,76.5546,76.5546,76.4694,76.4772,3300.0
2009-11-24 15:15:00,98.75,98.8,98.75,98.75,4300.0,76.4772,76.5159,76.4772,76.4772,4300.0
2009-11-24 15:20:00,98.76,98.8,98.73,98.78,4300.0,76.4849,76.5159,76.4617,76.5004,4300.0
2009-11-24 15:25:00,98.8,98.85,98.74,98.75,4100.0,76.5159,76.5546,76.4694,76.4772,4100.0
2009-11-24 15:30:00,98.75,98.79,98.73,98.77,4000.0,76.4772,76.5082,76.4617,76.4927,4000.0
2009-11-24 15:35:00,98.77,98.79,98.73,98.77,5000.0,76.4927,76.5082,76.4617,76.4927,5000.0
2009-11-24 15:40:00,98.77,98.79,98.61,98.71,18900.0,76.4927,76.5082,76.3687,76.4462,18900.0
2009-11-24 15:45:00,98.7,98.71,98.63,98.68,26900.0,76.4384,76.4462,76.3842,76.423,26900.0
2009-11-24 15:50:00,98.68,98.76,98.68,98.74,45100.0,76.423,76.4849,76.423,76.4694,45100.0
2009-11-24 15:55:00,98.75,98.85,98.71,98.84,38300.0,76.4772,76.5546,76.4462,76.5469,38300.0
2009-11-25 09:30:00,99.0,99.0,98.55,98.6,10600.0,76.6708,76.6708,76.3223,76.361,10600.0
2009-11-25 09:35:00,98.58,98.84,98.48,98.51,7100.0,76.3455,76.5469,76.2681,76.2913,7100.0
2009-11-25 09:40:00,98.51,98.55,98.41,98.53,5900.0,76.2913,76.3223,76.2139,76.3068,5900.0
2009-11-25 09:45:00,98.51,98.6,98.45,98.45,3400.0,76.2913,76.361,76.2448,76.2448,3400.0
2009-11-25 09:50:00,98.44,98.5,98.41,98.48,3800.0,76.2371,76.2836,76.2139,76.2681,3800.0
2009-11-25 09:55:00,98.54,98.6,98.41,98.53,8100.0,76.3145,76.361,76.2139,76.3068,8100.0
2009-11-25 10:00:00,98.6,98.8,98.6,98.78,3600.0,76.361,76.5159,76.361,76.5004,3600.0
2009-11-25 10:05:00,98.83,98.88,98.75,98.84,9100.0,76.5391,76.5779,76.4772,76.5469,9100.0
2009-11-25 10:10:00,98.8,98.92,98.73,98.78,19500.0,76.5159,76.6088,76.4617,76.5004,19500.0
2009-11-25 10:15:00,98.8,98.88,98.72,98.75,10300.0,76.5159,76.5779,76.4539,76.4772,10300.0
2009-11-25 10:20:00,98.75,98.81,98.63,98.7,14900.0,76.4772,76.5236,76.3842,76.4384,14900.0
2009-11-25 10:25:00,98.8,98.8,98.54,98.6,9200.0,76.5159,76.5159,76.3145,76.361,9200.0
2009-11-25 10:30:00,98.65,98.67,98.54,98.58,17000.0,76.3997,76.4152,76.3145,76.3455,17000.0
2009-11-25 10:35:00,98.62,98.67,98.47,98.56,17800.0,76.3765,76.4152,76.2603,76.33,17800.0
2009-11-25 10:40:00,98.56,98.6,98.48,98.6,13300.0,76.33,76.361,76.2681,76.361,13300.0
2009-11-25 10:45:00,98.6,98.78,98.6,98.68,9700.0,76.361,76.5004,76.361,76.423,9700.0
2009-11-25 10:50:00,98.68,98.68,98.56,98.58,9700.0,76.423,76.423,76.33,76.3455,9700.0
2009-11-25 10:55:00,98.56,98.58,98.4,98.4,16800.0,76.33,76.3455,76.2061,76.2061,16800.0
2009-11-25 11:00:00,98.39,98.49,98.39,98.47,7300.0,76.1984,76.2758,76.1984,76.2603,7300.0
2009-11-25 11:05:00,98.5,98.55,98.46,98.5,6400.0,76.2836,76.3223,76.2526,76.2836,6400.0
2009-11-25 11:10:00,98.55,98.6,98.49,98.5,9000.0,76.3223,76.361,76.2758,76.2836,9000.0
2009-11-25 11:15:00,98.56,98.6,98.54,98.6,4000.0,76.33,76.361,76.3145,76.361,4000.0
2009-11-25 11:20:00,98.6,98.61,98.46,98.5,12100.0,76.361,76.3687,76.2526,76.2836,12100.0
2009-11-25 11:25:00,98.5,98.62,98.49,98.62,11500.0,76.2836,76.3765,76.2758,76.3765,11500.0
2009-11-25 11:30:00,98.62,98.86,98.58,98.83,9900.0,76.3765,76.5624,76.3455,76.5391,9900.0
2009-11-25 11:35:00,98.82,98.83,98.73,98.73,3700.0,76.5314,76.5391,76.4617,76.4617,3700.0
2009-11-25 11:40:00,98.76,98.89,98.73,98.79,7100.0,76.4849,76.5856,76.4617,76.5082,7100.0
2009-11-25 11:45:00,98.79,98.79,98.68,98.69,5800.0,76.5082,76.5082,76.423,76.4307,5800.0
2009-11-25 11:50:00,98.7,98.72,98.65,98.65,1500.0,76.4384,76.4539,76.3997,76.3997,1500.0
2009-11-25 11:55:00,98.66,98.77,98.65,98.74,10500.0,76.4075,76.4927,76.3997,76.4694,10500.0
2009-11-25 12:00:00,98.78,98.78,98.67,98.69,2500.0,76.5004,76.5004,76.4152,76.4307,2500.0
2009-11-25 12:05:00,98.68,98.68,98.53,98.57,2000.0,76.423,76.423,76.3068,76.3378,2000.0
2009-11-25 12:10:00,98.56,98.59,98.5,98.5,3600.0,76.33,76.3533,76.2836,76.2836,3600.0
2009-11-25 12:15:00,98.51,98.58,98.42,98.42,9600.0,76.2913,76.3455,76.2216,76.2216,9600.0
2009-11-25 12:20:00,98.43,98.46,98.37,98.46,12300.0,76.2293,76.2526,76.1829,76.2526,12300.0
2009-11-25 12:25:00,98.44,98.59,98.44,98.59,2500.0,76.2371,76.3533,76.2371,76.3533,2500.0
2009-11-25 12:30:00,98.54,98.54,98.45,98.52,2700.0,76.3145,76.3145,76.2448,76.299,2700.0
2009-11-25 12:35:00,98.49,98.51,98.36,98.36,4700.0,76.2758,76.2913,76.1751,76.1751,4700.0
2009-11-25 12:40:00,98.36,98.41,98.33,98.4,3000.0,76.1751,76.2139,76.1519,76.2061,3000.0
2009-11-25 12:45:00,98.4,98.41,98.38,98.41,3200.0,76.2061,76.2139,76.1906,76.2139,3200.0
2009-11-25 12:50:00,98.38,98.51,98.38,98.5,5000.0,76.1906,76.2913,76.1906,76.2836,5000.0
2009-11-25 12:55:00,98.53,98.6,98.5,98.59,4400.0,76.3068,76.361,76.2836,76.3533,4400.0
2009-11-25 13:00:00,98.58,98.58,98.51,98.51,1800.0,76.3455,76.3455,76.2913,76.2913,1800.0
2009-11-25 13:05:00,98.53,98.58,98.52,98.53,4600.0,76.3068,76.3455,76.299,76.3068,4600.0
2009-11-25 13:10:00,98.55,98.55,98.5,98.54,900.0,76.3223,76.3223,76.2836,76.3145,900.0
2009-11-25 13:15:00,98.52,98.53,98.48,98.52,1400.0,76.299,76.3068,76.2681,76.299,1400.0
2009-11-25 13:20:00,98.48,98.58,98.48,98.55,2300.0,76.2681,76.3455,76.2681,76.3223,2300.0
2009-11-25 13:25:00,98.57,98.6,98.57,98.59,2400.0,76.3378,76.361,76.3378,76.3533,2400.0
2009-11-25 13:30:00,98.6,98.6,98.55,98.59,8000.0,76.361,76.361,76.3223,76.3533,8000.0
2009-11-25 13:35:00,98.6,98.6,98.53,98.59,2300.0,76.361,76.361,76.3068,76.3533,2300.0
2009-11-25 13:40:00,98.55,98.6,98.55,98.59,1500.0,76.3223,76.361,76.3223,76.3533,1500.0
2009-11-25 13:45:00,98.59,98.6,98.55,98.6,2000.0,76.3533,76.361,76.3223,76.361,2000.0
2009-11-25 13:50:00,98.6,98.6,98.59,98.59,1600.0,76.361,76.361,76.3533,76.3533,1600.0
2009-11-25 13:55:00,98.56,98.6,98.48,98.57,8500.0,76.33,76.361,76.2681,76.3378,8500.0
2009-11-25 14:00:00,98.6,98.6,98.5,98.57,7800.0,76.361,76.361,76.2836,76.3378,7800.0
2009-11-25 14:05:00,98.56,98.56,98.54,98.55,1300.0,76.33,76.33,76.3145,76.3223,1300.0
2009-11-25 14:10:00,98.51,98.6,98.5,98.6,5300.0,76.2913,76.361,76.2836,76.361,5300.0
2009-11-25 14:15:00,98.57,98.57,98.54,98.56,3100.0,76.3378,76.3378,76.3145,76.33,3100.0
2009-11-25 14:20:00,98.54,98.62,98.54,98.58,10200.0,76.3145,76.3765,76.3145,76.3455,10200.0
2009-11-25 14:25:00,98.6,98.6,98.58,98.6,3100.0,76.361,76.361,76.3455,76.361,3100.0
2009-11-25 14:30:00,98.6,98.6,98.54,98.58,4000.0,76.361,76.361,76.3145,76.3455,4000.0
2009-11-25 14:35:00,98.59,98.6,98.54,98.56,3000.0,76.3533,76.361,76.3145,76.33,3000.0
2009-11-25 14:40:00,98.57,98.6,98.52,98.56,3900.0,76.3378,76.361,76.299,76.33,3900.0
2009-11-25 14:45:00,98.58,98.67,98.54,98.6,11200.0,76.3455,76.4152,76.3145,76.361,11200.0
2009-11-25 14:50:00,98.61,98.69,98.6,98.65,2400.0,76.3687,76.4307,76.361,76.3997,2400.0
2009-11-25 14:55:00,98.65,98.65,98.6,98.62,2800.0,76.3997,76.3997,76.361,76.3765,2800.0
2009-11-25 15:00:00,98.59,98.66,98.56,98.66,4500.0,76.3533,76.4075,76.33,76.4075,4500.0
2009-11-25 15:05:00,98.69,98.69,98.54,98.54,3100.0,76.4307,76.4307,76.3145,76.3145,3100.0
2009-11-25 15:10:00,98.57,98.63,98.53,98.53,4000.0,76.3378,76.3842,76.3068,76.3068,4000.0
2009-11-25 15:15:00,98.53,98.6,98.52,98.6,1200.0,76.3068,76.361,76.299,76.361,1200.0
2009-11-25 15:20:00,98.6,98.63,98.54,98.6,6300.0,76.361,76.3842,76.3145,76.361,6300.0
2009-11-25 15:25:00,98.6,98.62,98.55,98.55,5900.0,76.361,76.3765,76.3223,76.3223,5900.0
2009-11-25 15:30:00,98.51,98.55,98.5,98.54,4500.0,76.2913,76.3223,76.2836,76.3145,4500.0
2009-11-25 15:35:00,98.54,98.6,98.52,98.54,8200.0,76.3145,76.361,76.299,76.3145,8200.0
2009-11-25 15:40:00,98.56,98.61,98.53,98.53,15800.0,76.33,76.3687,76.3068,76.3068,15800.0
2009-11-25 15:45:00,98.55,98.57,98.47,98.51,9800.0,76.3223,76.3378,76.2603,76.2913,9800.0
2009-11-25 15:50:00,98.52,98.6,98.52,98.6,14600.0,76.299,76.361,76.299,76.361,14600.0
2009-11-25 15:55:00,98.57,98.61,98.57,98.57,12200.0,76.3378,76.3687,76.3378,76.3378,12200.0
2009-11-27 09:30:00,96.52,96.59,96.03,96.25,10200.0,74.7501,74.8044,74.3707,74.541,10200.0
2009-11-27 09:35:00,96.14,96.26,96.05,96.14,3100.0,74.4559,74.5488,74.3862,74.4559,3100.0
2009-11-27 09:40:00,96.1,96.59,96.1,96.53,2900.0,74.4249,74.8044,74.4249,74.7579,2900.0
2009-11-27 09:45:00,96.42,96.6,96.27,96.51,7700.0,74.6727,74.8121,74.5565,74.7424,7700.0
2009-11-27 09:50:00,96.45,96.81,96.45,96.58,10400.0,74.6959,74.9747,74.6959,74.7966,10400.0
2009-11-27 09:55:00,96.58,96.75,96.44,96.66,10400.0,74.7966,74.9283,74.6882,74.8586,10400.0
2009-11-27 10:00:00,96.63,97.24,96.56,97.01,10800.0,74.8353,75.3077,74.7811,75.1296,10800.0
2009-11-27 10:05:00,97.01,97.06,96.87,97.01,6100.0,75.1296,75.1683,75.0212,75.1296,6100.0
2009-11-27 10:10:00,97.01,97.3,97.01,97.2,9700.0,75.1296,75.3542,75.1296,75.2768,9700.0
2009-11-27 10:15:00,97.17,97.41,97.17,97.29,11400.0,75.2535,75.4394,75.2535,75.3465,11400.0
2009-11-27 10:20:00,97.29,97.65,97.29,97.65,22100.0,75.3465,75.6253,75.3465,75.6253,22100.0
2009-11-27 10:25:00,97.68,97.68,97.5,97.5,4900.0,75.6485,75.6485,75.5091,75.5091,4900.0
2009-11-27 10:30:00,97.55,97.57,97.5,97.5,4500.0,75.5478,75.5633,75.5091,75.5091,4500.0
2009-11-27 10:35:00,97.51,97.77,97.5,97.64,16700.0,75.5169,75.7182,75.5091,75.6175,16700.0
2009-11-27 10:40:00,97.61,97.84,97.59,97.84,4700.0,75.5943,75.7724,75.5788,75.7724,4700.0
2009-11-27 10:45:00,97.77,97.92,97.75,97.83,11800.0,75.7182,75.8344,75.7027,75.7647,11800.0
2009-11-27 10:50:00,97.85,98.14,97.83,98.03,13900.0,75.7802,76.0048,75.7647,75.9196,13900.0
2009-11-27 10:55:00,98.01,98.08,97.9,98.08,7400.0,75.9041,75.9583,75.8189,75.9583,7400.0
2009-11-27 11:00:00,98.02,98.27,97.98,98.14,8900.0,75.9118,76.1054,75.8808,76.0048,8900.0
2009-11-27 11:05:00,98.15,98.22,98.08,98.2,6100.0,76.0125,76.0667,75.9583,76.0512,6100.0
2009-11-27 11:10:00,98.16,98.18,97.97,98.01,11200.0,76.0202,76.0357,75.8731,75.9041,11200.0
2009-11-27 11:15:00,98.06,98.06,97.89,97.89,8300.0,75.9428,75.9428,75.8111,75.8111,8300.0
2009-11-27 11:20:00,97.9,97.9,97.71,97.71,9400.0,75.8189,75.8189,75.6717,75.6717,9400.0
2009-11-27 11:25:00,97.71,97.76,97.64,97.69,14700.0,75.6717,75.7105,75.6175,75.6563,14700.0
2009-11-27 11:30:00,97.64,97.81,97.56,97.81,7500.0,75.6175,75.7492,75.5556,75.7492,7500.0
2009-11-27 11:35:00,97.81,97.86,97.68,97.74,6900.0,75.7492,75.7879,75.6485,75.695,6900.0
2009-11-27 11:40:00,97.74,97.94,97.73,97.9,10200.0,75.695,75.8499,75.6872,75.8189,10200.0
2009-11-27 11:45:00,97.95,98.09,97.93,98.02,13700.0,75.8576,75.966,75.8421,75.9118,13700.0
2009-11-27 11:50:00,98.04,98.08,98.0,98.01,9500.0,75.9273,75.9583,75.8963,75.9041,9500.0
2009-11-27 11:55:00,98.07,98.14,98.0,98.0,9400.0,75.9505,76.0048,75.8963,75.8963,9400.0
2009-11-27 12:00:00,98.01,98.06,97.98,98.0,10800.0,75.9041,75.9428,75.8808,75.8963,10800.0
2009-11-27 12:05:00,98.0,98.06,97.94,98.0,11200.0,75.8963,75.9428,75.8499,75.8963,11200.0
2009-11-27 12:10:00,98.0,98.01,97.91,97.91,4800.0,75.8963,75.9041,75.8266,75.8266,4800.0
2009-11-27 12:15:00,97.91,97.99,97.7,97.7,12200.0,75.8266,75.8886,75.664,75.664,12200.0
2009-11-27 12:20:00,97.71,97.71,97.51,97.51,8100.0,75.6717,75.6717,75.5169,75.5169,8100.0
2009-11-27 12:25:00,97.51,97.59,97.49,97.56,12700.0,75.5169,75.5788,75.5014,75.5556,12700.0
2009-11-27 12:30:00,97.57,97.84,97.57,97.76,22200.0,75.5633,75.7724,75.5633,75.7105,22200.0
2009-11-27 12:35:00,97.76,97.91,97.7,97.87,11700.0,75.7105,75.8266,75.664,75.7957,11700.0
2009-11-27 12:40:00,97.87,97.93,97.77,97.81,7400.0,75.7957,75.8421,75.7182,75.7492,7400.0
2009-11-27 12:45:00,97.9,98.2,97.9,98.13,4800.0,75.8189,76.0512,75.8189,75.997,4800.0
2009-11-27 12:50:00,98.17,98.17,97.79,97.86,6400.0,76.028,76.028,75.7337,75.7879,6400.0
2009-11-27 12:55:00,97.88,97.88,97.46,97.57,16400.0,75.8034,75.8034,75.4781,75.5633,16400.0
2009-11-30 09:30:00,97.71,97.93,96.76,96.89,9500.0,75.6717,75.8421,74.936,75.0367,9500.0
2009-11-30 09:35:00,96.91,96.91,96.42,96.56,5700.0,75.0522,75.0522,74.6727,74.7811,5700.0
2009-11-30 09:40:00,96.56,96.84,96.16,96.75,17400.0,74.7811,74.998,74.4713,74.9283,17400.0
2009-11-30 09:45:00,96.72,96.76,96.39,96.5,15300.0,74.905,74.936,74.6495,74.7347,15300.0
2009-11-30 09:50:00,96.44,96.61,96.33,96.4,12400.0,74.6882,74.8198,74.603,74.6572,12400.0
2009-11-30 09:55:00,96.48,96.56,96.36,96.38,5200.0,74.7192,74.7811,74.6262,74.6417,5200.0
2009-11-30 10:00:00,96.38,96.4,96.29,96.32,8700.0,74.6417,74.6572,74.572,74.5953,8700.0
2009-11-30 10:05:00,96.3,96.54,96.29,96.48,12400.0,74.5798,74.7656,74.572,74.7192,12400.0
2009-11-30 10:10:00,96.47,96.47,96.31,96.37,13500.0,74.7114,74.7114,74.5875,74.634,13500.0
2009-11-30 10:15:00,96.36,96.54,96.32,96.51,27700.0,74.6262,74.7656,74.5953,74.7424,27700.0
2009-11-30 10:20:00,96.5,96.66,96.42,96.48,12300.0,74.7347,74.8586,74.6727,74.7192,12300.0
2009-11-30 10:25:00,96.5,96.64,96.46,96.57,15500.0,74.7347,74.8431,74.7037,74.7889,15500.0
2009-11-30 10:30:00,96.57,96.72,96.57,96.64,8700.0,74.7889,74.905,74.7889,74.8431,8700.0
2009-11-30 10:35:00,96.66,96.77,96.66,96.69,7100.0,74.8586,74.9438,74.8586,74.8818,7100.0
2009-11-30 10:40:00,96.71,96.77,96.69,96.72,8700.0,74.8973,74.9438,74.8818,74.905,8700.0
2009-11-30 10:45:00,96.73,96.78,96.6,96.62,17600.0,74.9128,74.9515,74.8121,74.8276,17600.0
2009-11-30 10:50:00,96.61,96.75,96.61,96.75,6200.0,74.8198,74.9283,74.8198,74.9283,6200.0
2009-11-30 10:55:00,96.73,96.83,96.72,96.82,7100.0,74.9128,74.9902,74.905,74.9825,7100.0
2009-11-30 11:00:00,96.82,96.84,96.44,96.53,8200.0,74.9825,74.998,74.6882,74.7579,8200.0
2009-11-30 11:05:00,96.49,96.57,96.44,96.57,6500.0,74.7269,74.7889,74.6882,74.7889,6500.0
2009-11-30 11:10:00,96.57,96.62,96.47,96.55,34700.0,74.7889,74.8276,74.7114,74.7734,34700.0
2009-11-30 11:15:00,96.51,96.51,96.4,96.49,12000.0,74.7424,74.7424,74.6572,74.7269,12000.0
2009-11-30 11:20:00,96.49,96.54,96.47,96.53,5200.0,74.7269,74.7656,74.7114,74.7579,5200.0
2009-11-30 11:25:00,96.51,96.52,96.31,96.31,6500.0,74.7424,74.7501,74.5875,74.5875,6500.0
2009-11-30 11:30:00,96.31,96.33,96.22,96.22,3100.0,74.5875,74.603,74.5178,74.5178,3100.0
2009-11-30 11:35:00,96.25,96.26,96.05,96.19,14200.0,74.541,74.5488,74.3862,74.4946,14200.0
2009-11-30 11:40:00,96.19,96.29,96.17,96.29,2000.0,74.4946,74.572,74.4791,74.572,2000.0
2009-11-30 11:45:00,96.27,96.3,96.19,96.19,6200.0,74.5565,74.5798,74.4946,74.4946,6200.0
2009-11-30 11:50:00,96.23,96.25,96.14,96.15,6800.0,74.5256,74.541,74.4559,74.4636,6800.0
2009-11-30 11:55:00,96.14,96.33,96.09,96.29,6600.0,74.4559,74.603,74.4171,74.572,6600.0
2009-11-30 12:00:00,96.33,96.4,96.31,96.36,3000.0,74.603,74.6572,74.5875,74.6262,3000.0
2009-11-30 12:05:00,96.36,96.45,96.28,96.41,6800.0,74.6262,74.6959,74.5643,74.665,6800.0
2009-11-30 12:10:00,96.38,96.39,96.33,96.34,2200.0,74.6417,74.6495,74.603,74.6107,2200.0
2009-11-30 12:15:00,96.35,96.57,96.31,96.57,6400.0,74.6185,74.7889,74.5875,74.7889,6400.0
2009-11-30 12:20:00,96.57,96.58,96.46,96.46,5700.0,74.7889,74.7966,74.7037,74.7037,5700.0
2009-11-30 12:25:00,96.46,96.53,96.44,96.53,3000.0,74.7037,74.7579,74.6882,74.7579,3000.0
2009-11-30 12:30:00,96.54,96.54,96.22,96.4,10800.0,74.7656,74.7656,74.5178,74.6572,10800.0
2009-11-30 12:35:00,96.33,96.45,96.32,96.45,2900.0,74.603,74.6959,74.5953,74.6959,2900.0
2009-11-30 12:40:00,96.46,96.48,96.37,96.41,9800.0,74.7037,74.7192,74.634,74.665,9800.0
2009-11-30 12:45:00,96.47,96.5,96.41,96.47,3700.0,74.7114,74.7347,74.665,74.7114,3700.0
2009-11-30 12:50:00,96.41,96.45,96.37,96.45,2600.0,74.665,74.6959,74.634,74.6959,2600.0
2009-11-30 12:55:00,96.44,96.52,96.37,96.48,7900.0,74.6882,74.7501,74.634,74.7192,7900.0
2009-11-30 13:00:00,96.48,96.64,96.48,96.55,7300.0,74.7192,74.8431,74.7192,74.7734,7300.0
2009-11-30 13:05:00,96.53,96.58,96.48,96.48,4000.0,74.7579,74.7966,74.7192,74.7192,4000.0
2009-11-30 13:10:00,96.5,96.53,96.48,96.53,400.0,74.7347,74.7579,74.7192,74.7579,400.0
2009-11-30 13:15:00,96.52,96.65,96.45,96.65,16500.0,74.7501,74.8508,74.6959,74.8508,16500.0
2009-11-30 13:20:00,96.66,96.71,96.64,96.67,2900.0,74.8586,74.8973,74.8431,74.8663,2900.0
2009-11-30 13:25:00,96.64,96.75,96.64,96.75,1500.0,74.8431,74.9283,74.8431,74.9283,1500.0
2009-11-30 13:30:00,96.74,96.82,96.67,96.73,4100.0,74.9205,74.9825,74.8663,74.9128,4100.0
2009-11-30 13:35:00,96.72,96.74,96.68,96.68,2200.0,74.905,74.9205,74.8741,74.8741,2200.0
2009-11-30 13:40:00,96.67,96.69,96.57,96.57,3300.0,74.8663,74.8818,74.7889,74.7889,3300.0
2009-11-30 13:45:00,96.57,96.62,96.49,96.62,6300.0,74.7889,74.8276,74.7269,74.8276,6300.0
2009-11-30 13:50:00,96.66,96.86,96.63,96.82,2100.0,74.8586,75.0135,74.8353,74.9825,2100.0
2009-11-30 13:55:00,96.82,96.82,96.71,96.71,1800.0,74.9825,74.9825,74.8973,74.8973,1800.0
2009-11-30 14:00:00,96.74,96.77,96.67,96.77,4200.0,74.9205,74.9438,74.8663,74.9438,4200.0
2009-11-30 14:05:00,96.77,96.78,96.72,96.77,3700.0,74.9438,74.9515,74.905,74.9438,3700.0
2009-11-30 14:10:00,96.73,96.76,96.73,96.75,600.0,74.9128,74.936,74.9128,74.9283,600.0
2009-11-30 14:15:00,96.74,96.88,96.7,96.87,5900.0,74.9205,75.0289,74.8895,75.0212,5900.0
2009-11-30 14:20:00,96.87,96.95,96.85,96.93,19900.0,75.0212,75.0832,75.0057,75.0677,19900.0
2009-11-30 14:25:00,96.9,97.04,96.88,97.0,20000.0,75.0444,75.1529,75.0289,75.1219,20000.0
2009-11-30 14:30:00,97.0,97.04,96.98,97.0,6100.0,75.1219,75.1529,75.1064,75.1219,6100.0
2009-11-30 14:35:00,97.04,97.08,97.0,97.03,3700.0,75.1529,75.1838,75.1219,75.1451,3700.0
2009-11-30 14:40:00,97.03,97.14,97.0,97.14,5900.0,75.1451,75.2303,75.1219,75.2303,5900.0
2009-11-30 14:45:00,97.1,97.17,97.08,97.11,12100.0,75.1993,75.2535,75.1838,75.2071,12100.0
2009-11-30 14:50:00,97.11,97.13,97.0,97.13,9900.0,75.2071,75.2226,75.1219,75.2226,9900.0
2009-11-30 14:55:00,97.13,97.16,97.1,97.11,5600.0,75.2226,75.2458,75.1993,75.2071,5600.0
2009-11-30 15:00:00,97.12,97.2,97.06,97.16,12600.0,75.2148,75.2768,75.1683,75.2458,12600.0
2009-11-30 15:05:00,97.17,97.24,97.1,97.2,5900.0,75.2535,75.3077,75.1993,75.2768,5900.0
2009-11-30 15:10:00,97.24,97.42,97.24,97.3,19200.0,75.3077,75.4472,75.3077,75.3542,19200.0
2009-11-30 15:15:00,97.32,97.6,97.32,97.52,12900.0,75.3697,75.5866,75.3697,75.5246,12900.0
2009-11-30 15:20:00,97.56,97.61,97.42,97.44,14600.0,75.5556,75.5943,75.4472,75.4626,14600.0
2009-11-30 15:25:00,97.42,97.56,97.4,97.48,6400.0,75.4472,75.5556,75.4317,75.4936,6400.0
2009-11-30 15:30:00,97.47,97.57,97.44,97.48,14000.0,75.4859,75.5633,75.4626,75.4936,14000.0
2009-11-30 15:35:00,97.48,97.6,97.44,97.49,11400.0,75.4936,75.5866,75.4626,75.5014,11400.0
2009-11-30 15:40:00,97.49,97.67,97.44,97.57,29700.0,75.5014,75.6408,75.4626,75.5633,29700.0
2009-11-30 15:45:00,97.58,97.7,97.54,97.7,15400.0,75.5711,75.664,75.5401,75.664,15400.0
2009-11-30 15:50:00,97.7,97.82,97.64,97.73,26500.0,75.664,75.7569,75.6175,75.6872,26500.0
2009-11-30 15:55:00,97.72,97.82,97.6,97.71,42000.0,75.6795,75.7569,75.5866,75.6717,42000.0
2009-12-01 09:30:00,98.48,99.16,98.47,99.08,10000.0,76.2681,76.7947,76.2603,76.7327,10000.0
2009-12-01 09:35:00,98.87,99.01,98.83,98.9,4700.0,76.5701,76.6785,76.5391,76.5933,4700.0
2009-12-01 09:40:00,98.99,99.33,98.98,98.98,8300.0,76.663,76.9264,76.6553,76.6553,8300.0
2009-12-01 09:45:00,98.98,99.1,98.8,98.8,6100.0,76.6553,76.7482,76.5159,76.5159,6100.0
2009-12-01 09:50:00,98.8,98.82,98.73,98.74,4500.0,76.5159,76.5314,76.4617,76.4694,4500.0
2009-12-01 09:55:00,98.77,98.79,98.25,98.36,20500.0,76.4927,76.5082,76.0899,76.1751,20500.0
2009-12-01 10:00:00,98.33,98.56,98.12,98.47,26800.0,76.1519,76.33,75.9893,76.2603,26800.0
2009-12-01 10:05:00,98.44,98.47,98.14,98.18,29500.0,76.2371,76.2603,76.0048,76.0357,29500.0
2009-12-01 10:10:00,98.2,98.23,98.0,98.21,21200.0,76.0512,76.0745,75.8963,76.059,21200.0
2009-12-01 10:15:00,98.21,98.23,97.97,98.12,12000.0,76.059,76.0745,75.8731,75.9893,12000.0
2009-12-01 10:20:00,98.11,98.13,97.92,98.09,11900.0,75.9815,75.997,75.8344,75.966,11900.0
2009-12-01 10:25:00,98.08,98.14,98.01,98.08,18200.0,75.9583,76.0048,75.9041,75.9583,18200.0
2009-12-01 10:30:00,98.06,98.11,97.97,98.0,31800.0,75.9428,75.9815,75.8731,75.8963,31800.0
2009-12-01 10:35:00,97.99,98.09,97.96,98.0,11500.0,75.8886,75.966,75.8654,75.8963,11500.0
2009-12-01 10:40:00,97.97,98.08,97.97,98.03,5900.0,75.8731,75.9583,75.8731,75.9196,5900.0
2009-12-01 10:45:00,98.03,98.21,98.03,98.16,45100.0,75.9196,76.059,75.9196,76.0202,45100.0
2009-12-01 10:50:00,98.17,98.18,97.93,98.1,35200.0,76.028,76.0357,75.8421,75.9738,35200.0
2009-12-01 10:55:00,98.09,98.16,98.05,98.15,4600.0,75.966,76.0202,75.9351,76.0125,4600.0
2009-12-01 11:00:00,98.11,98.2,98.02,98.11,35600.0,75.9815,76.0512,75.9118,75.9815,35600.0
2009-12-01 11:05:00,98.09,98.15,98.01,98.09,35000.0,75.966,76.0125,75.9041,75.966,35000.0
2009-12-01 11:10:00,98.06,98.18,98.0,98.13,27100.0,75.9428,76.0357,75.8963,75.997,27100.0
2009-12-01 11:15:00,98.14,98.23,98.09,98.19,9700.0,76.0048,76.0745,75.966,76.0435,9700.0
2009-12-01 11:20:00,98.19,98.25,98.12,98.2,11800.0,76.0435,76.0899,75.9893,76.0512,11800.0
2009-12-01 11:25:00,98.22,98.33,98.2,98.25,6200.0,76.0667,76.1519,76.0512,76.0899,6200.0
2009-12-01 11:30:00,98.27,98.42,98.26,98.42,11100.0,76.1054,76.2216,76.0977,76.2216,11100.0
2009-12-01 11:35:00,98.42,98.46,98.31,98.31,13700.0,76.2216,76.2526,76.1364,76.1364,13700.0
2009-12-01 11:40:00,98.3,98.32,98.27,98.28,3700.0,76.1287,76.1442,76.1054,76.1132,3700.0
2009-12-01 11:45:00,98.28,98.31,98.21,98.21,9400.0,76.1132,76.1364,76.059,76.059,9400.0
2009-12-01 11:50:00,98.21,98.25,98.2,98.2,6200.0,76.059,76.0899,76.0512,76.0512,6200.0
2009-12-01 11:55:00,98.2,98.24,98.19,98.19,3700.0,76.0512,76.0822,76.0435,76.0435,3700.0
2009-12-01 12:00:00,98.19,98.24,98.14,98.2,4700.0,76.0435,76.0822,76.0048,76.0512,4700.0
2009-12-01 12:05:00,98.23,98.3,98.23,98.26,5500.0,76.0745,76.1287,76.0745,76.0977,5500.0
2009-12-01 12:10:00,98.28,98.35,98.26,98.3,12300.0,76.1132,76.1674,76.0977,76.1287,12300.0
2009-12-01 12:15:00,98.31,98.37,98.3,98.33,12200.0,76.1364,76.1829,76.1287,76.1519,12200.0
2009-12-01 12:20:00,98.34,98.34,98.29,98.32,3400.0,76.1596,76.1596,76.1209,76.1442,3400.0
2009-12-01 12:25:00,98.28,98.29,98.16,98.18,19000.0,76.1132,76.1209,76.0202,76.0357,19000.0
2009-12-01 12:30:00,98.2,98.2,98.15,98.15,6900.0,76.0512,76.0512,76.0125,76.0125,6900.0
2009-12-01 12:35:00,98.18,98.22,98.18,98.18,9800.0,76.0357,76.0667,76.0357,76.0357,9800.0
2009-12-01 12:40:00,98.14,98.22,98.13,98.17,13200.0,76.0048,76.0667,75.997,76.028,13200.0
2009-12-01 12:45:00,98.18,98.23,98.14,98.23,2800.0,76.0357,76.0745,76.0048,76.0745,2800.0
2009-12-01 12:50:00,98.22,98.24,98.2,98.21,3400.0,76.0667,76.0822,76.0512,76.059,3400.0
2009-12-01 12:55:00,98.23,98.34,98.23,98.32,3700.0,76.0745,76.1596,76.0745,76.1442,3700.0
2009-12-01 13:00:00,98.33,98.39,98.32,98.34,4900.0,76.1519,76.1984,76.1442,76.1596,4900.0
2009-12-01 13:05:00,98.34,98.34,98.25,98.32,7100.0,76.1596,76.1596,76.0899,76.1442,7100.0
2009-12-01 13:10:00,98.33,98.38,98.32,98.37,4600.0,76.1519,76.1906,76.1442,76.1829,4600.0
2009-12-01 13:15:00,98.37,98.44,98.37,98.44,5700.0,76.1829,76.2371,76.1829,76.2371,5700.0
2009-12-01 13:20:00,98.47,98.59,98.42,98.57,9200.0,76.2603,76.3533,76.2216,76.3378,9200.0
2009-12-01 13:25:00,98.6,98.6,98.46,98.51,4800.0,76.361,76.361,76.2526,76.2913,4800.0
2009-12-01 13:30:00,98.48,98.55,98.45,98.53,6000.0,76.2681,76.3223,76.2448,76.3068,6000.0
2009-12-01 13:35:00,98.55,98.6,98.54,98.55,2200.0,76.3223,76.361,76.3145,76.3223,2200.0
2009-12-01 13:40:00,98.55,98.55,98.39,98.39,8300.0,76.3223,76.3223,76.1984,76.1984,8300.0
2009-12-01 13:45:00,98.43,98.53,98.36,98.52,8100.0,76.2293,76.3068,76.1751,76.299,8100.0
2009-12-01 13:50:00,98.52,98.53,98.48,98.48,6900.0,76.299,76.3068,76.2681,76.2681,6900.0
2009-12-01 13:55:00,98.48,98.52,98.48,98.51,3300.0,76.2681,76.299,76.2681,76.2913,3300.0
2009-12-01 14:00:00,98.52,98.54,98.5,98.53,6900.0,76.299,76.3145,76.2836,76.3068,6900.0
2009-12-01 14:05:00,98.54,98.54,98.44,98.46,4500.0,76.3145,76.3145,76.2371,76.2526,4500.0
2009-12-01 14:10:00,98.44,98.45,98.38,98.43,8900.0,76.2371,76.2448,76.1906,76.2293,8900.0
2009-12-01 14:15:00,98.39,98.41,98.33,98.36,17900.0,76.1984,76.2139,76.1519,76.1751,17900.0
2009-12-01 14:20:00,98.34,98.39,98.31,98.39,7600.0,76.1596,76.1984,76.1364,76.1984,7600.0
2009-12-01 14:25:00,98.36,98.47,98.36,98.47,9800.0,76.1751,76.2603,76.1751,76.2603,9800.0
2009-12-01 14:30:00,98.44,98.48,98.41,98.44,22800.0,76.2371,76.2681,76.2139,76.2371,22800.0
2009-12-01 14:35:00,98.47,98.55,98.46,98.53,9600.0,76.2603,76.3223,76.2526,76.3068,9600.0
2009-12-01 14:40:00,98.53,98.58,98.41,98.42,15500.0,76.3068,76.3455,76.2139,76.2216,15500.0
2009-12-01 14:45:00,98.39,98.44,98.31,98.4,8000.0,76.1984,76.2371,76.1364,76.2061,8000.0
2009-12-01 14:50:00,98.39,98.41,98.23,98.23,13500.0,76.1984,76.2139,76.0745,76.0745,13500.0
2009-12-01 14:55:00,98.23,98.24,98.15,98.2,13100.0,76.0745,76.0822,76.0125,76.0512,13100.0
2009-12-01 15:00:00,98.19,98.19,98.1,98.15,11300.0,76.0435,76.0435,75.9738,76.0125,11300.0
2009-12-01 15:05:00,98.12,98.13,98.06,98.13,20800.0,75.9893,75.997,75.9428,75.997,20800.0
2009-12-01 15:10:00,98.12,98.18,98.11,98.13,7700.0,75.9893,76.0357,75.9815,75.997,7700.0
2009-12-01 15:15:00,98.11,98.22,98.08,98.17,10800.0,75.9815,76.0667,75.9583,76.028,10800.0
2009-12-01 15:20:00,98.15,98.25,98.15,98.21,7900.0,76.0125,76.0899,76.0125,76.059,7900.0
2009-12-01 15:25:00,98.21,98.26,98.15,98.17,3700.0,76.059,76.0977,76.0125,76.028,3700.0
2009-12-01 15:30:00,98.17,98.17,98.03,98.08,11800.0,76.028,76.028,75.9196,75.9583,11800.0
2009-12-01 15:35:00,98.05,98.09,97.98,97.99,27200.0,75.9351,75.966,75.8808,75.8886,27200.0
2009-12-01 15:40:00,97.96,98.22,97.93,98.22,33700.0,75.8654,76.0667,75.8421,76.0667,33700.0
2009-12-01 15:45:00,98.26,98.33,98.21,98.28,18100.0,76.0977,76.1519,76.059,76.1132,18100.0
2009-12-01 15:50:00,98.29,98.3,98.18,98.21,16000.0,76.1209,76.1287,76.0357,76.059,16000.0
2009-12-01 15:55:00,98.2,98.25,98.16,98.2,27200.0,76.0512,76.0899,76.0202,76.0512,27200.0
2009-12-02 09:30:00,98.47,98.91,98.46,98.76,6900.0,76.2603,76.6011,76.2526,76.4849,6900.0
2009-12-02 09:35:00,98.77,98.93,98.55,98.58,6000.0,76.4927,76.6166,76.3223,76.3455,6000.0
2009-12-02 09:40:00,98.77,98.91,98.42,98.6,7600.0,76.4927,76.6011,76.2216,76.361,7600.0
2009-12-02 09:45:00,98.57,98.58,98.33,98.58,16000.0,76.3378,76.3455,76.1519,76.3455,16000.0
2009-12-02 09:50:00,98.55,98.8,98.53,98.75,17000.0,76.3223,76.5159,76.3068,76.4772,17000.0
2009-12-02 09:55:00,98.75,98.82,98.62,98.73,24000.0,76.4772,76.5314,76.3765,76.4617,24000.0
2009-12-02 10:00:00,98.71,98.87,98.71,98.87,12600.0,76.4462,76.5701,76.4462,76.5701,12600.0
2009-12-02 10:05:00,98.86,99.0,98.86,98.95,5300.0,76.5624,76.6708,76.5624,76.6321,5300.0
2009-12-02 10:10:00,98.96,99.24,98.96,99.24,3900.0,76.6398,76.8567,76.6398,76.8567,3900.0
2009-12-02 10:15:00,99.24,99.3,99.04,99.14,14900.0,76.8567,76.9031,76.7018,76.7792,14900.0
2009-12-02 10:20:00,99.18,99.21,99.0,99.08,6400.0,76.8102,76.8334,76.6708,76.7327,6400.0
2009-12-02 10:25:00,99.05,99.08,98.95,99.0,23800.0,76.7095,76.7327,76.6321,76.6708,23800.0
2009-12-02 10:30:00,98.95,99.02,98.81,98.85,18400.0,76.6321,76.6863,76.5236,76.5546,18400.0
2009-12-02 10:35:00,98.89,98.91,98.8,98.89,4000.0,76.5856,76.6011,76.5159,76.5856,4000.0
2009-12-02 10:40:00,98.9,98.94,98.79,98.79,2600.0,76.5933,76.6243,76.5082,76.5082,2600.0
2009-12-02 10:45:00,98.88,98.98,98.83,98.91,21400.0,76.5779,76.6553,76.5391,76.6011,21400.0
2009-12-02 10:50:00,98.92,98.93,98.85,98.93,8200.0,76.6088,76.6166,76.5546,76.6166,8200.0
2009-12-02 10:55:00,98.86,98.96,98.78,98.95,13100.0,76.5624,76.6398,76.5004,76.6321,13100.0
2009-12-02 11:00:00,98.93,98.93,98.75,98.75,2700.0,76.6166,76.6166,76.4772,76.4772,2700.0
2009-12-02 11:05:00,98.65,98.83,98.63,98.8,14800.0,76.3997,76.5391,76.3842,76.5159,14800.0
2009-12-02 11:10:00,98.81,98.82,98.75,98.75,6500.0,76.5236,76.5314,76.4772,76.4772,6500.0
2009-12-02 11:15:00,98.69,98.78,98.51,98.51,8700.0,76.4307,76.5004,76.2913,76.2913,8700.0
2009-12-02 11:20:00,98.52,98.59,98.52,98.59,5700.0,76.299,76.3533,76.299,76.3533,5700.0
2009-12-02 11:25:00,98.56,98.66,98.54,98.64,4000.0,76.33,76.4075,76.3145,76.392,4000.0
2009-12-02 11:30:00,98.64,98.81,98.64,98.81,7400.0,76.392,76.5236,76.392,76.5236,7400.0
2009-12-02 11:35:00,98.78,98.79,98.55,98.66,19000.0,76.5004,76.5082,76.3223,76.4075,19000.0
2009-12-02 11:40:00,98.68,98.7,98.62,98.7,5300.0,76.423,76.4384,76.3765,76.4384,5300.0
2009-12-02 11:45:00,98.72,98.72,98.63,98.66,5300.0,76.4539,76.4539,76.3842,76.4075,5300.0
2009-12-02 11:50:00,98.65,98.7,98.65,98.69,2500.0,76.3997,76.4384,76.3997,76.4307,2500.0
2009-12-02 11:55:00,98.65,98.71,98.65,98.68,6100.0,76.3997,76.4462,76.3997,76.423,6100.0
2009-12-02 12:00:00,98.69,98.82,98.69,98.81,4500.0,76.4307,76.5314,76.4307,76.5236,4500.0
2009-12-02 12:05:00,98.8,98.8,98.66,98.7,9500.0,76.5159,76.5159,76.4075,76.4384,9500.0
2009-12-02 12:10:00,98.71,98.75,98.67,98.67,8500.0,76.4462,76.4772,76.4152,76.4152,8500.0
2009-12-02 12:15:00,98.67,98.68,98.5,98.57,7400.0,76.4152,76.423,76.2836,76.3378,7400.0
2009-12-02 12:20:00,98.47,98.49,98.21,98.32,8800.0,76.2603,76.2758,76.059,76.1442,8800.0
2009-12-02 12:25:00,98.29,98.4,98.25,98.36,13700.0,76.1209,76.2061,76.0899,76.1751,13700.0
2009-12-02 12:30:00,98.38,98.51,98.35,98.38,8900.0,76.1906,76.2913,76.1674,76.1906,8900.0
2009-12-02 12:35:00,98.37,98.46,98.36,98.4,21900.0,76.1829,76.2526,76.1751,76.2061,21900.0
2009-12-02 12:40:00,98.37,98.4,98.31,98.4,13100.0,76.1829,76.2061,76.1364,76.2061,13100.0
2009-12-02 12:45:00,98.4,98.53,98.36,98.52,17100.0,76.2061,76.3068,76.1751,76.299,17100.0
2009-12-02 12:50:00,98.49,98.52,98.47,98.5,3900.0,76.2758,76.299,76.2603,76.2836,3900.0
2009-12-02 12:55:00,98.51,98.57,98.5,98.56,8500.0,76.2913,76.3378,76.2836,76.33,8500.0
2009-12-02 13:00:00,98.56,98.58,98.5,98.51,4800.0,76.33,76.3455,76.2836,76.2913,4800.0
2009-12-02 13:05:00,98.54,98.54,98.43,98.52,5000.0,76.3145,76.3145,76.2293,76.299,5000.0
2009-12-02 13:10:00,98.51,98.56,98.46,98.52,5100.0,76.2913,76.33,76.2526,76.299,5100.0
2009-12-02 13:15:00,98.53,98.53,98.46,98.5,2800.0,76.3068,76.3068,76.2526,76.2836,2800.0
2009-12-02 13:20:00,98.51,98.54,98.48,98.49,3900.0,76.2913,76.3145,76.2681,76.2758,3900.0
2009-12-02 13:25:00,98.48,98.49,98.39,98.43,8600.0,76.2681,76.2758,76.1984,76.2293,8600.0
2009-12-02 13:30:00,98.44,98.46,98.4,98.43,6000.0,76.2371,76.2526,76.2061,76.2293,6000.0
2009-12-02 13:35:00,98.43,98.44,98.34,98.34,4800.0,76.2293,76.2371,76.1596,76.1596,4800.0
2009-12-02 13:40:00,98.33,98.35,98.31,98.32,2700.0,76.1519,76.1674,76.1364,76.1442,2700.0
2009-12-02 13:45:00,98.32,98.43,98.31,98.43,5600.0,76.1442,76.2293,76.1364,76.2293,5600.0
2009-12-02 13:50:00,98.47,98.49,98.41,98.41,4000.0,76.2603,76.2758,76.2139,76.2139,4000.0
2009-12-02 13:55:00,98.38,98.46,98.36,98.46,3600.0,76.1906,76.2526,76.1751,76.2526,3600.0
2009-12-02 14:00:00,98.47,98.59,98.34,98.4,12100.0,76.2603,76.3533,76.1596,76.2061,12100.0
2009-12-02 14:05:00,98.41,98.5,98.4,98.5,4900.0,76.2139,76.2836,76.2061,76.2836,4900.0
2009-12-02 14:10:00,98.5,98.54,98.39,98.53,5400.0,76.2836,76.3145,76.1984,76.3068,5400.0
2009-12-02 14:15:00,98.54,98.57,98.3,98.32,5800.0,76.3145,76.3378,76.1287,76.1442,5800.0
2009-12-02 14:20:00,98.35,98.45,98.35,98.37,6300.0,76.1674,76.2448,76.1674,76.1829,6300.0
2009-12-02 14:25:00,98.37,98.57,98.37,98.47,10300.0,76.1829,76.3378,76.1829,76.2603,10300.0
2009-12-02 14:30:00,98.5,98.52,98.41,98.42,5700.0,76.2836,76.299,76.2139,76.2216,5700.0
2009-12-02 14:35:00,98.41,98.67,98.4,98.58,11100.0,76.2139,76.4152,76.2061,76.3455,11100.0
2009-12-02 14:40:00,98.63,98.66,98.5,98.54,12600.0,76.3842,76.4075,76.2836,76.3145,12600.0
2009-12-02 14:45:00,98.55,98.71,98.53,98.68,8100.0,76.3223,76.4462,76.3068,76.423,8100.0
2009-12-02 14:50:00,98.68,98.73,98.65,98.68,5000.0,76.423,76.4617,76.3997,76.423,5000.0
2009-12-02 14:55:00,98.7,98.71,98.61,98.7,7100.0,76.4384,76.4462,76.3687,76.4384,7100.0
2009-12-02 15:00:00,98.67,98.67,98.58,98.58,8100.0,76.4152,76.4152,76.3455,76.3455,8100.0
2009-12-02 15:05:00,98.54,98.59,98.49,98.49,6000.0,76.3145,76.3533,76.2758,76.2758,6000.0
2009-12-02 15:10:00,98.49,98.49,98.36,98.38,7700.0,76.2758,76.2758,76.1751,76.1906,7700.0
2009-12-02 15:15:00,98.38,98.41,98.32,98.34,14600.0,76.1906,76.2139,76.1442,76.1596,14600.0
2009-12-02 15:20:00,98.35,98.43,98.29,98.38,14000.0,76.1674,76.2293,76.1209,76.1906,14000.0
2009-12-02 15:25:00,98.41,98.46,98.36,98.36,4700.0,76.2139,76.2526,76.1751,76.1751,4700.0
2009-12-02 15:30:00,98.36,98.41,98.3,98.37,8400.0,76.1751,76.2139,76.1287,76.1829,8400.0
2009-12-02 15:35:00,98.37,98.6,98.35,98.5,17700.0,76.1829,76.361,76.1674,76.2836,17700.0
2009-12-02 15:40:00,98.51,98.74,98.48,98.67,34300.0,76.2913,76.4694,76.2681,76.4152,34300.0
2009-12-02 15:45:00,98.65,98.76,98.57,98.74,16500.0,76.3997,76.4849,76.3378,76.4694,16500.0
2009-12-02 15:50:00,98.76,98.81,98.59,98.61,15700.0,76.4849,76.5236,76.3533,76.3687,15700.0
2009-12-02 15:55:00,98.58,98.65,98.53,98.56,12600.0,76.3455,76.3997,76.3068,76.33,12600.0
2009-12-03 09:30:00,98.86,99.19,98.69,99.09,9100.0,76.5624,76.8179,76.4307,76.7405,9100.0
2009-12-03 09:35:00,99.09,99.28,99.04,99.15,8100.0,76.7405,76.8876,76.7018,76.787,8100.0
2009-12-03 09:40:00,99.2,99.46,99.2,99.3,4800.0,76.8257,77.027,76.8257,76.9031,4800.0
2009-12-03 09:45:00,99.36,99.52,99.25,99.43,6300.0,76.9496,77.0735,76.8644,77.0038,6300.0
2009-12-03 09:50:00,99.29,99.32,99.18,99.26,5600.0,76.8954,76.9186,76.8102,76.8721,5600.0
2009-12-03 09:55:00,99.24,99.29,99.14,99.21,23700.0,76.8567,76.8954,76.7792,76.8334,23700.0
2009-12-03 10:00:00,99.19,99.2,98.89,98.9,10400.0,76.8179,76.8257,76.5856,76.5933,10400.0
2009-12-03 10:05:00,98.96,99.02,98.87,98.91,2500.0,76.6398,76.6863,76.5701,76.6011,2500.0
2009-12-03 10:10:00,98.94,98.97,98.75,98.81,9300.0,76.6243,76.6476,76.4772,76.5236,9300.0
2009-12-03 10:15:00,98.79,98.8,98.52,98.6,16100.0,76.5082,76.5159,76.299,76.361,16100.0
2009-12-03 10:20:00,98.64,98.75,98.64,98.68,10200.0,76.392,76.4772,76.392,76.423,10200.0
2009-12-03 10:25:00,98.69,98.82,98.61,98.81,16500.0,76.4307,76.5314,76.3687,76.5236,16500.0
2009-12-03 10:30:00,98.79,98.83,98.66,98.69,19100.0,76.5082,76.5391,76.4075,76.4307,19100.0
2009-12-03 10:35:00,98.71,98.71,98.54,98.67,4300.0,76.4462,76.4462,76.3145,76.4152,4300.0
2009-12-03 10:40:00,98.65,98.74,98.58,98.66,16200.0,76.3997,76.4694,76.3455,76.4075,16200.0
2009-12-03 10:45:00,98.63,98.85,98.51,98.85,12600.0,76.3842,76.5546,76.2913,76.5546,12600.0
2009-12-03 10:50:00,98.85,98.86,98.72,98.72,9600.0,76.5546,76.5624,76.4539,76.4539,9600.0
2009-12-03 10:55:00,98.63,98.7,98.55,98.59,11400.0,76.3842,76.4384,76.3223,76.3533,11400.0
2009-12-03 11:00:00,98.62,98.63,98.49,98.51,18500.0,76.3765,76.3842,76.2758,76.2913,18500.0
2009-12-03 11:05:00,98.51,98.62,98.5,98.5,8500.0,76.2913,76.3765,76.2836,76.2836,8500.0
2009-12-03 11:10:00,98.5,98.5,98.45,98.45,26000.0,76.2836,76.2836,76.2448,76.2448,26000.0
2009-12-03 11:15:00,98.44,98.44,98.26,98.34,12100.0,76.2371,76.2371,76.0977,76.1596,12100.0
2009-12-03 11:20:00,98.33,98.33,98.15,98.2,14400.0,76.1519,76.1519,76.0125,76.0512,14400.0
2009-12-03 11:25:00,98.27,98.53,98.27,98.48,3700.0,76.1054,76.3068,76.1054,76.2681,3700.0
2009-12-03 11:30:00,98.46,98.46,98.36,98.36,18400.0,76.2526,76.2526,76.1751,76.1751,18400.0
2009-12-03 11:35:00,98.36,98.39,98.17,98.19,5700.0,76.1751,76.1984,76.028,76.0435,5700.0
2009-12-03 11:40:00,98.25,98.27,98.24,98.26,1500.0,76.0899,76.1054,76.0822,76.0977,1500.0
2009-12-03 11:45:00,98.26,98.33,98.21,98.3,5200.0,76.0977,76.1519,76.059,76.1287,5200.0
2009-12-03 11:50:00,98.31,98.44,98.31,98.44,1400.0,76.1364,76.2371,76.1364,76.2371,1400.0
2009-12-03 11:55:00,98.48,98.48,98.41,98.44,4400.0,76.2681,76.2681,76.2139,76.2371,4400.0
2009-12-03 12:00:00,98.42,98.49,98.35,98.49,5000.0,76.2216,76.2758,76.1674,76.2758,5000.0
2009-12-03 12:05:00,98.46,98.46,98.41,98.41,4000.0,76.2526,76.2526,76.2139,76.2139,4000.0
2009-12-03 12:10:00,98.4,98.5,98.4,98.42,4200.0,76.2061,76.2836,76.2061,76.2216,4200.0
2009-12-03 12:15:00,98.42,98.46,98.37,98.42,24600.0,76.2216,76.2526,76.1829,76.2216,24600.0
2009-12-03 12:20:00,98.44,98.45,98.4,98.4,3900.0,76.2371,76.2448,76.2061,76.2061,3900.0
2009-12-03 12:25:00,98.4,98.56,98.4,98.47,4300.0,76.2061,76.33,76.2061,76.2603,4300.0
2009-12-03 12:30:00,98.48,98.52,98.44,98.5,6400.0,76.2681,76.299,76.2371,76.2836,6400.0
2009-12-03 12:35:00,98.5,98.51,98.47,98.5,9300.0,76.2836,76.2913,76.2603,76.2836,9300.0
2009-12-03 12:40:00,98.49,98.5,98.45,98.48,6500.0,76.2758,76.2836,76.2448,76.2681,6500.0
2009-12-03 12:45:00,98.45,98.49,98.42,98.45,5000.0,76.2448,76.2758,76.2216,76.2448,5000.0
2009-12-03 12:50:00,98.46,98.48,98.43,98.46,6200.0,76.2526,76.2681,76.2293,76.2526,6200.0
2009-12-03 12:55:00,98.47,98.5,98.44,98.44,7100.0,76.2603,76.2836,76.2371,76.2371,7100.0
2009-12-03 13:00:00,98.44,98.45,98.43,98.44,2700.0,76.2371,76.2448,76.2293,76.2371,2700.0
2009-12-03 13:05:00,98.44,98.49,98.41,98.44,6900.0,76.2371,76.2758,76.2139,76.2371,6900.0
2009-12-03 13:10:00,98.44,98.49,98.38,98.45,7200.0,76.2371,76.2758,76.1906,76.2448,7200.0
2009-12-03 13:15:00,98.45,98.51,98.44,98.44,6700.0,76.2448,76.2913,76.2371,76.2371,6700.0
2009-12-03 13:20:00,98.45,98.49,98.41,98.48,3900.0,76.2448,76.2758,76.2139,76.2681,3900.0
2009-12-03 13:25:00,98.48,98.49,98.38,98.4,6500.0,76.2681,76.2758,76.1906,76.2061,6500.0
2009-12-03 13:30:00,98.43,98.45,98.41,98.44,2800.0,76.2293,76.2448,76.2139,76.2371,2800.0
2009-12-03 13:35:00,98.44,98.46,98.4,98.43,8400.0,76.2371,76.2526,76.2061,76.2293,8400.0
2009-12-03 13:40:00,98.43,98.47,98.41,98.44,4500.0,76.2293,76.2603,76.2139,76.2371,4500.0
2009-12-03 13:45:00,98.42,98.43,98.35,98.36,4200.0,76.2216,76.2293,76.1674,76.1751,4200.0
2009-12-03 13:50:00,98.35,98.35,98.33,98.35,5200.0,76.1674,76.1674,76.1519,76.1674,5200.0
2009-12-03 13:55:00,98.35,98.37,98.32,98.35,5700.0,76.1674,76.1829,76.1442,76.1674,5700.0
2009-12-03 14:00:00,98.35,98.37,98.3,98.32,8700.0,76.1674,76.1829,76.1287,76.1442,8700.0
2009-12-03 14:05:00,98.35,98.36,98.32,98.36,4500.0,76.1674,76.1751,76.1442,76.1751,4500.0
2009-12-03 14:10:00,98.35,98.36,98.26,98.27,8700.0,76.1674,76.1751,76.0977,76.1054,8700.0
2009-12-03 14:15:00,98.31,98.33,98.15,98.19,6000.0,76.1364,76.1519,76.0125,76.0435,6000.0
2009-12-03 14:20:00,98.19,98.28,98.18,98.28,5200.0,76.0435,76.1132,76.0357,76.1132,5200.0
2009-12-03 14:25:00,98.3,98.35,98.28,98.28,5300.0,76.1287,76.1674,76.1132,76.1132,5300.0
2009-12-03 14:30:00,98.31,98.35,98.28,98.29,6900.0,76.1364,76.1674,76.1132,76.1209,6900.0
2009-12-03 14:35:00,98.3,98.33,98.29,98.33,4600.0,76.1287,76.1519,76.1209,76.1519,4600.0
2009-12-03 14:40:00,98.33,98.39,98.33,98.35,5700.0,76.1519,76.1984,76.1519,76.1674,5700.0
2009-12-03 14:45:00,98.36,98.4,98.31,98.31,8500.0,76.1751,76.2061,76.1364,76.1364,8500.0
2009-12-03 14:50:00,98.32,98.35,98.19,98.24,9200.0,76.1442,76.1674,76.0435,76.0822,9200.0
2009-12-03 14:55:00,98.24,98.24,98.15,98.17,9700.0,76.0822,76.0822,76.0125,76.028,9700.0
2009-12-03 15:00:00,98.19,98.19,98.15,98.17,5900.0,76.0435,76.0435,76.0125,76.028,5900.0
2009-12-03 15:05:00,98.19,98.2,98.17,98.2,10800.0,76.0435,76.0512,76.028,76.0512,10800.0
2009-12-03 15:10:00,98.23,98.24,98.19,98.2,6500.0,76.0745,76.0822,76.0435,76.0512,6500.0
2009-12-03 15:15:00,98.2,98.27,98.19,98.25,7200.0,76.0512,76.1054,76.0435,76.0899,7200.0
2009-12-03 15:20:00,98.25,98.27,98.17,98.17,11900.0,76.0899,76.1054,76.028,76.028,11900.0
2009-12-03 15:25:00,98.16,98.18,98.11,98.12,16200.0,76.0202,76.0357,75.9815,75.9893,16200.0
2009-12-03 15:30:00,98.13,98.18,98.12,98.14,9600.0,75.997,76.0357,75.9893,76.0048,9600.0
2009-12-03 15:35:00,98.14,98.18,98.08,98.13,13300.0,76.0048,76.0357,75.9583,75.997,13300.0
2009-12-03 15:40:00,98.13,98.14,97.8,97.91,26000.0,75.997,76.0048,75.7414,75.8266,26000.0
2009-12-03 15:45:00,97.91,97.91,97.63,97.63,18500.0,75.8266,75.8266,75.6098,75.6098,18500.0
2009-12-03 15:50:00,97.64,97.73,97.58,97.73,15700.0,75.6175,75.6872,75.5711,75.6872,15700.0
2009-12-03 15:55:00,97.74,97.74,97.48,97.66,19000.0,75.695,75.695,75.4936,75.633,19000.0
2009-12-04 09:30:00,98.92,98.99,98.71,98.76,4100.0,76.6088,76.663,76.4462,76.4849,4100.0
2009-12-04 09:35:00,98.82,99.21,98.82,99.09,4700.0,76.5314,76.8334,76.5314,76.7405,4700.0
2009-12-04 09:40:00,99.17,99.44,98.99,99.29,8500.0,76.8024,77.0115,76.663,76.8954,8500.0
2009-12-04 09:45:00,99.3,99.38,98.93,99.0,30200.0,76.9031,76.9651,76.6166,76.6708,30200.0
2009-12-04 09:50:00,99.01,99.17,98.93,99.0,69700.0,76.6785,76.8024,76.6166,76.6708,69700.0
2009-12-04 09:55:00,99.03,99.1,98.92,98.96,9200.0,76.694,76.7482,76.6088,76.6398,9200.0
2009-12-04 10:00:00,98.99,99.01,98.88,98.95,20700.0,76.663,76.6785,76.5779,76.6321,20700.0
2009-12-04 10:05:00,98.93,99.03,98.89,98.97,12900.0,76.6166,76.694,76.5856,76.6476,12900.0
2009-12-04 10:10:00,98.97,99.05,98.93,99.01,13400.0,76.6476,76.7095,76.6166,76.6785,13400.0
2009-12-04 10:15:00,99.0,99.08,98.97,99.0,10600.0,76.6708,76.7327,76.6476,76.6708,10600.0
2009-12-04 10:20:00,99.0,99.17,98.85,98.94,8600.0,76.6708,76.8024,76.5546,76.6243,8600.0
2009-12-04 10:25:00,98.95,99.22,98.95,99.11,12700.0,76.6321,76.8412,76.6321,76.756,12700.0
2009-12-04 10:30:00,99.14,99.16,99.04,99.09,14000.0,76.7792,76.7947,76.7018,76.7405,14000.0
2009-12-04 10:35:00,99.1,99.19,99.01,99.11,25700.0,76.7482,76.8179,76.6785,76.756,25700.0
2009-12-04 10:40:00,99.13,99.14,99.05,99.14,12200.0,76.7715,76.7792,76.7095,76.7792,12200.0
2009-12-04 10:45:00,99.18,99.2,98.98,99.04,24100.0,76.8102,76.8257,76.6553,76.7018,24100.0
2009-12-04 10:50:00,99.02,99.1,99.02,99.07,17300.0,76.6863,76.7482,76.6863,76.725,17300.0
2009-12-04 10:55:00,99.07,99.07,98.98,99.03,5200.0,76.725,76.725,76.6553,76.694,5200.0
2009-12-04 11:00:00,99.09,99.09,98.91,99.0,14700.0,76.7405,76.7405,76.6011,76.6708,14700.0
2009-12-04 11:05:00,98.93,99.02,98.86,98.96,27800.0,76.6166,76.6863,76.5624,76.6398,27800.0
2009-12-04 11:10:00,98.96,99.04,98.94,98.97,6100.0,76.6398,76.7018,76.6243,76.6476,6100.0
2009-12-04 11:15:00,98.94,98.97,98.9,98.92,16600.0,76.6243,76.6476,76.5933,76.6088,16600.0
2009-12-04 11:20:00,98.97,98.99,98.9,98.96,8900.0,76.6476,76.663,76.5933,76.6398,8900.0
2009-12-04 11:25:00,98.95,99.0,98.61,98.61,11900.0,76.6321,76.6708,76.3687,76.3687,11900.0
2009-12-04 11:30:00,98.55,98.71,98.48,98.66,18100.0,76.3223,76.4462,76.2681,76.4075,18100.0
2009-12-04 11:35:00,98.66,98.7,98.56,98.63,17100.0,76.4075,76.4384,76.33,76.3842,17100.0
2009-12-04 11:40:00,98.62,98.62,98.53,98.55,42000.0,76.3765,76.3765,76.3068,76.3223,42000.0
2009-12-04 11:45:00,98.55,98.55,97.85,98.12,27000.0,76.3223,76.3223,75.7802,75.9893,27000.0
2009-12-04 11:50:00,98.09,98.38,97.98,98.38,21200.0,75.966,76.1906,75.8808,76.1906,21200.0
2009-12-04 11:55:00,98.33,98.38,98.2,98.3,5300.0,76.1519,76.1906,76.0512,76.1287,5300.0
2009-12-04 12:00:00,98.3,98.34,98.25,98.34,4000.0,76.1287,76.1596,76.0899,76.1596,4000.0
2009-12-04 12:05:00,98.35,98.43,98.28,98.43,6500.0,76.1674,76.2293,76.1132,76.2293,6500.0
2009-12-04 12:10:00,98.44,98.56,98.44,98.54,2600.0,76.2371,76.33,76.2371,76.3145,2600.0
2009-12-04 12:15:00,98.58,98.6,98.53,98.58,10800.0,76.3455,76.361,76.3068,76.3455,10800.0
2009-12-04 12:20:00,98.58,98.59,98.44,98.49,6500.0,76.3455,76.3533,76.2371,76.2758,6500.0
2009-12-04 12:25:00,98.47,98.68,98.44,98.64,6400.0,76.2603,76.423,76.2371,76.392,6400.0
2009-12-04 12:30:00,98.64,98.75,98.61,98.75,16400.0,76.392,76.4772,76.3687,76.4772,16400.0
2009-12-04 12:35:00,98.75,98.89,98.69,98.72,15300.0,76.4772,76.5856,76.4307,76.4539,15300.0
2009-12-04 12:40:00,98.72,98.72,98.59,98.61,15300.0,76.4539,76.4539,76.3533,76.3687,15300.0
2009-12-04 12:45:00,98.6,98.7,98.57,98.61,7800.0,76.361,76.4384,76.3378,76.3687,7800.0
2009-12-04 12:50:00,98.56,98.67,98.56,98.65,12900.0,76.33,76.4152,76.33,76.3997,12900.0
2009-12-04 12:55:00,98.63,98.68,98.59,98.66,12600.0,76.3842,76.423,76.3533,76.4075,12600.0
2009-12-04 13:00:00,98.63,98.7,98.59,98.7,6700.0,76.3842,76.4384,76.3533,76.4384,6700.0
2009-12-04 13:05:00,98.68,98.8,98.63,98.8,10000.0,76.423,76.5159,76.3842,76.5159,10000.0
2009-12-04 13:10:00,98.78,98.8,98.49,98.59,6800.0,76.5004,76.5159,76.2758,76.3533,6800.0
2009-12-04 13:15:00,98.59,98.69,98.59,98.65,3900.0,76.3533,76.4307,76.3533,76.3997,3900.0
2009-12-04 13:20:00,98.67,98.69,98.63,98.64,7700.0,76.4152,76.4307,76.3842,76.392,7700.0
2009-12-04 13:25:00,98.59,98.66,98.5,98.5,5000.0,76.3533,76.4075,76.2836,76.2836,5000.0
2009-12-04 13:30:00,98.51,98.68,98.51,98.63,10300.0,76.2913,76.423,76.2913,76.3842,10300.0
2009-12-04 13:35:00,98.61,98.61,98.47,98.51,6200.0,76.3687,76.3687,76.2603,76.2913,6200.0
2009-12-04 13:40:00,98.55,98.74,98.51,98.73,3000.0,76.3223,76.4694,76.2913,76.4617,3000.0
2009-12-04 13:45:00,98.72,98.72,98.48,98.48,5100.0,76.4539,76.4539,76.2681,76.2681,5100.0
2009-12-04 13:50:00,98.45,98.45,98.21,98.32,2700.0,76.2448,76.2448,76.059,76.1442,2700.0
2009-12-04 13:55:00,98.32,98.36,98.11,98.11,19100.0,76.1442,76.1751,75.9815,75.9815,19100.0
2009-12-04 14:00:00,98.16,98.25,98.16,98.25,3700.0,76.0202,76.0899,76.0202,76.0899,3700.0
2009-12-04 14:05:00,98.25,98.25,98.02,98.02,4600.0,76.0899,76.0899,75.9118,75.9118,4600.0
2009-12-04 14:10:00,97.96,98.24,97.96,98.24,2400.0,75.8654,76.0822,75.8654,76.0822,2400.0
2009-12-04 14:15:00,98.25,98.25,98.03,98.03,3200.0,76.0899,76.0899,75.9196,75.9196,3200.0
2009-12-04 14:20:00,98.08,98.1,98.02,98.08,29200.0,75.9583,75.9738,75.9118,75.9583,29200.0
2009-12-04 14:25:00,98.05,98.25,98.04,98.2,13900.0,75.9351,76.0899,75.9273,76.0512,13900.0
2009-12-04 14:30:00,98.2,98.3,98.2,98.28,19400.0,76.0512,76.1287,76.0512,76.1132,19400.0
2009-12-04 14:35:00,98.3,98.35,98.26,98.3,7900.0,76.1287,76.1674,76.0977,76.1287,7900.0
2009-12-04 14:40:00,98.29,98.29,98.16,98.19,5600.0,76.1209,76.1209,76.0202,76.0435,5600.0
2009-12-04 14:45:00,98.2,98.25,98.14,98.15,16600.0,76.0512,76.0899,76.0048,76.0125,16600.0
2009-12-04 14:50:00,98.15,98.2,98.1,98.2,17700.0,76.0125,76.0512,75.9738,76.0512,17700.0
2009-12-04 14:55:00,98.2,98.3,98.16,98.25,27700.0,76.0512,76.1287,76.0202,76.0899,27700.0
2009-12-04 15:00:00,98.25,98.37,98.21,98.34,15200.0,76.0899,76.1829,76.059,76.1596,15200.0
2009-12-04 15:05:00,98.36,98.4,98.31,98.39,13000.0,76.1751,76.2061,76.1364,76.1984,13000.0
2009-12-04 15:10:00,98.38,98.49,98.38,98.49,12800.0,76.1906,76.2758,76.1906,76.2758,12800.0
2009-12-04 15:15:00,98.49,98.57,98.42,98.57,7200.0,76.2758,76.3378,76.2216,76.3378,7200.0
2009-12-04 15:20:00,98.57,98.8,98.57,98.75,9500.0,76.3378,76.5159,76.3378,76.4772,9500.0
2009-12-04 15:25:00,98.82,98.94,98.72,98.88,27700.0,76.5314,76.6243,76.4539,76.5779,27700.0
2009-12-04 15:30:00,98.89,98.9,98.83,98.9,11400.0,76.5856,76.5933,76.5391,76.5933,11400.0
2009-12-04 15:35:00,98.9,98.94,98.82,98.86,28100.0,76.5933,76.6243,76.5314,76.5624,28100.0
2009-12-04 15:40:00,98.86,98.9,98.76,98.89,28400.0,76.5624,76.5933,76.4849,76.5856,28400.0
2009-12-04 15:45:00,98.89,99.12,98.86,98.98,28100.0,76.5856,76.7637,76.5624,76.6553,28100.0
2009-12-04 15:50:00,99.0,99.0,98.92,98.97,22300.0,76.6708,76.6708,76.6088,76.6476,22300.0
2009-12-04 15:55:00,98.98,99.02,98.91,98.96,22300.0,76.6553,76.6863,76.6011,76.6398,22300.0
2009-12-07 09:30:00,98.99,99.01,98.45,98.73,7900.0,76.663,76.6785,76.2448,76.4617,7900.0
2009-12-07 09:35:00,98.96,98.97,98.59,98.64,1900.0,76.6398,76.6476,76.3533,76.392,1900.0
2009-12-07 09:40:00,98.77,98.89,98.73,98.85,2700.0,76.4927,76.5856,76.4617,76.5546,2700.0
2009-12-07 09:45:00,98.98,99.36,98.97,99.36,8900.0,76.6553,76.9496,76.6476,76.9496,8900.0
2009-12-07 09:50:00,99.38,99.5,99.21,99.35,22900.0,76.9651,77.058,76.8334,76.9418,22900.0
2009-12-07 09:55:00,99.41,99.43,99.2,99.2,9600.0,76.9883,77.0038,76.8257,76.8257,9600.0
2009-12-07 10:00:00,99.22,99.32,98.99,99.0,14200.0,76.8412,76.9186,76.663,76.6708,14200.0
2009-12-07 10:05:00,99.01,99.16,99.01,99.1,2500.0,76.6785,76.7947,76.6785,76.7482,2500.0
2009-12-07 10:10:00,99.06,99.16,99.0,99.06,4600.0,76.7173,76.7947,76.6708,76.7173,4600.0
2009-12-07 10:15:00,99.04,99.16,99.03,99.13,18200.0,76.7018,76.7947,76.694,76.7715,18200.0
2009-12-07 10:20:00,99.14,99.24,98.98,98.98,17100.0,76.7792,76.8567,76.6553,76.6553,17100.0
2009-12-07 10:25:00,98.97,99.02,98.97,98.97,4200.0,76.6476,76.6863,76.6476,76.6476,4200.0
2009-12-07 10:30:00,99.02,99.07,99.0,99.03,3800.0,76.6863,76.725,76.6708,76.694,3800.0
2009-12-07 10:35:00,99.0,99.07,99.0,99.0,11200.0,76.6708,76.725,76.6708,76.6708,11200.0
2009-12-07 10:40:00,98.97,98.97,98.87,98.92,2300.0,76.6476,76.6476,76.5701,76.6088,2300.0
2009-12-07 10:45:00,98.93,99.05,98.93,98.93,5100.0,76.6166,76.7095,76.6166,76.6166,5100.0
2009-12-07 10:50:00,98.94,98.96,98.86,98.88,1200.0,76.6243,76.6398,76.5624,76.5779,1200.0
2009-12-07 10:55:00,98.88,99.01,98.88,98.98,2400.0,76.5779,76.6785,76.5779,76.6553,2400.0
2009-12-07 11:00:00,98.95,98.97,98.88,98.88,1900.0,76.6321,76.6476,76.5779,76.5779,1900.0
2009-12-07 11:05:00,98.89,99.07,98.89,98.96,7700.0,76.5856,76.725,76.5856,76.6398,7700.0
2009-12-07 11:10:00,98.97,99.04,98.89,99.03,8600.0,76.6476,76.7018,76.5856,76.694,8600.0
2009-12-07 11:15:00,99.01,99.03,98.97,98.99,4000.0,76.6785,76.694,76.6476,76.663,4000.0
2009-12-07 11:20:00,99.02,99.04,98.96,99.01,8300.0,76.6863,76.7018,76.6398,76.6785,8300.0
2009-12-07 11:25:00,98.99,99.06,98.96,99.0,4400.0,76.663,76.7173,76.6398,76.6708,4400.0
2009-12-07 11:30:00,99.03,99.03,98.96,99.0,3300.0,76.694,76.694,76.6398,76.6708,3300.0
2009-12-07 11:35:00,99.0,99.03,98.99,98.99,3300.0,76.6708,76.694,76.663,76.663,3300.0
2009-12-07 11:40:00,98.96,98.99,98.96,98.96,3300.0,76.6398,76.663,76.6398,76.6398,3300.0
2009-12-07 11:45:00,98.97,99.0,98.94,98.94,2100.0,76.6476,76.6708,76.6243,76.6243,2100.0
2009-12-07 11:50:00,98.92,98.99,98.92,98.96,5000.0,76.6088,76.663,76.6088,76.6398,5000.0
2009-12-07 11:55:00,98.96,99.05,98.95,99.03,4400.0,76.6398,76.7095,76.6321,76.694,4400.0
2009-12-07 12:00:00,99.02,99.02,99.0,99.0,2400.0,76.6863,76.6863,76.6708,76.6708,2400.0
2009-12-07 12:05:00,99.0,99.04,99.0,99.0,3200.0,76.6708,76.7018,76.6708,76.6708,3200.0
2009-12-07 12:10:00,99.0,99.04,99.0,99.0,4100.0,76.6708,76.7018,76.6708,76.6708,4100.0
2009-12-07 12:15:00,99.0,99.03,99.0,99.03,5000.0,76.6708,76.694,76.6708,76.694,5000.0
2009-12-07 12:20:00,99.0,99.0,98.93,98.94,3200.0,76.6708,76.6708,76.6166,76.6243,3200.0
2009-12-07 12:25:00,98.91,98.95,98.91,98.95,600.0,76.6011,76.6321,76.6011,76.6321,600.0
2009-12-07 12:30:00,98.97,99.04,98.96,99.01,5800.0,76.6476,76.7018,76.6398,76.6785,5800.0
2009-12-07 12:35:00,99.07,99.21,99.07,99.17,2900.0,76.725,76.8334,76.725,76.8024,2900.0
2009-12-07 12:40:00,99.15,99.18,99.05,99.13,9100.0,76.787,76.8102,76.7095,76.7715,9100.0
2009-12-07 12:45:00,99.13,99.21,99.09,99.09,2300.0,76.7715,76.8334,76.7405,76.7405,2300.0
2009-12-07 12:50:00,99.08,99.1,99.03,99.03,1900.0,76.7327,76.7482,76.694,76.694,1900.0
2009-12-07 12:55:00,99.03,99.07,99.03,99.07,2400.0,76.694,76.725,76.694,76.725,2400.0
2009-12-07 13:00:00,99.07,99.07,99.0,99.0,1100.0,76.725,76.725,76.6708,76.6708,1100.0
2009-12-07 13:05:00,99.01,99.01,98.99,98.99,1600.0,76.6785,76.6785,76.663,76.663,1600.0
2009-12-07 13:10:00,98.99,99.08,98.96,99.07,4000.0,76.663,76.7327,76.6398,76.725,4000.0
2009-12-07 13:15:00,99.07,99.12,99.04,99.05,4000.0,76.725,76.7637,76.7018,76.7095,4000.0
2009-12-07 13:20:00,99.05,99.11,99.02,99.06,1800.0,76.7095,76.756,76.6863,76.7173,1800.0
2009-12-07 13:25:00,99.02,99.13,99.02,99.07,5200.0,76.6863,76.7715,76.6863,76.725,5200.0
2009-12-07 13:30:00,99.07,99.07,99.0,99.02,3500.0,76.725,76.725,76.6708,76.6863,3500.0
2009-12-07 13:35:00,99.01,99.01,98.93,98.93,3500.0,76.6785,76.6785,76.6166,76.6166,3500.0
2009-12-07 13:40:00,98.94,98.94,98.89,98.89,900.0,76.6243,76.6243,76.5856,76.5856,900.0
2009-12-07 13:45:00,98.87,98.9,98.87,98.9,2100.0,76.5701,76.5933,76.5701,76.5933,2100.0
2009-12-07 13:50:00,98.88,98.93,98.79,98.79,9900.0,76.5779,76.6166,76.5082,76.5082,9900.0
2009-12-07 13:55:00,98.79,98.79,98.73,98.78,3900.0,76.5082,76.5082,76.4617,76.5004,3900.0
2009-12-07 14:00:00,98.78,98.84,98.73,98.77,2600.0,76.5004,76.5469,76.4617,76.4927,2600.0
2009-12-07 14:05:00,98.77,98.81,98.7,98.73,8800.0,76.4927,76.5236,76.4384,76.4617,8800.0
2009-12-07 14:10:00,98.7,98.7,98.65,98.67,1500.0,76.4384,76.4384,76.3997,76.4152,1500.0
2009-12-07 14:15:00,98.66,98.76,98.58,98.58,3500.0,76.4075,76.4849,76.3455,76.3455,3500.0
2009-12-07 14:20:00,98.65,98.67,98.64,98.64,2100.0,76.3997,76.4152,76.392,76.392,2100.0
2009-12-07 14:25:00,98.64,98.7,98.55,98.7,2000.0,76.392,76.4384,76.3223,76.4384,2000.0
2009-12-07 14:30:00,98.7,98.7,98.41,98.56,4200.0,76.4384,76.4384,76.2139,76.33,4200.0
2009-12-07 14:35:00,98.56,98.56,98.36,98.49,3400.0,76.33,76.33,76.1751,76.2758,3400.0
2009-12-07 14:40:00,98.46,98.51,98.44,98.44,4300.0,76.2526,76.2913,76.2371,76.2371,4300.0
2009-12-07 14:45:00,98.44,98.44,98.29,98.32,6600.0,76.2371,76.2371,76.1209,76.1442,6600.0
2009-12-07 14:50:00,98.32,98.39,98.32,98.37,2700.0,76.1442,76.1984,76.1442,76.1829,2700.0
2009-12-07 14:55:00,98.38,98.52,98.37,98.47,4800.0,76.1906,76.299,76.1829,76.2603,4800.0
2009-12-07 15:00:00,98.5,98.58,98.41,98.52,7400.0,76.2836,76.3455,76.2139,76.299,7400.0
2009-12-07 15:05:00,98.53,98.59,98.44,98.59,5300.0,76.3068,76.3533,76.2371,76.3533,5300.0
2009-12-07 15:10:00,98.6,98.73,98.59,98.72,6100.0,76.361,76.4617,76.3533,76.4539,6100.0
2009-12-07 15:15:00,98.7,98.72,98.63,98.63,2800.0,76.4384,76.4539,76.3842,76.3842,2800.0
2009-12-07 15:20:00,98.63,98.67,98.59,98.6,5000.0,76.3842,76.4152,76.3533,76.361,5000.0
2009-12-07 15:25:00,98.56,98.65,98.53,98.61,3600.0,76.33,76.3997,76.3068,76.3687,3600.0
2009-12-07 15:30:00,98.62,98.83,98.62,98.82,6000.0,76.3765,76.5391,76.3765,76.5314,6000.0
2009-12-07 15:35:00,98.83,98.83,98.64,98.66,5400.0,76.5391,76.5391,76.392,76.4075,5400.0
2009-12-07 15:40:00,98.66,98.75,98.61,98.71,23900.0,76.4075,76.4772,76.3687,76.4462,23900.0
2009-12-07 15:45:00,98.72,98.72,98.48,98.52,13900.0,76.4539,76.4539,76.2681,76.299,13900.0
2009-12-07 15:50:00,98.52,98.57,98.46,98.5,13100.0,76.299,76.3378,76.2526,76.2836,13100.0
2009-12-07 15:55:00,98.49,98.59,98.48,98.53,14900.0,76.2758,76.3533,76.2681,76.3068,14900.0
2009-12-08 09:30:00,98.02,98.02,97.14,97.15,5400.0,75.9118,75.9118,75.2303,75.238,5400.0
2009-12-08 09:35:00,97.19,97.31,97.02,97.31,5100.0,75.269,75.362,75.1374,75.362,5100.0
2009-12-08 09:40:00,97.16,97.22,96.87,96.89,4400.0,75.2458,75.2923,75.0212,75.0367,4400.0
2009-12-08 09:45:00,96.79,96.85,96.73,96.79,3100.0,74.9592,75.0057,74.9128,74.9592,3100.0
2009-12-08 09:50:00,96.89,97.12,96.84,97.08,8100.0,75.0367,75.2148,74.998,75.1838,8100.0
2009-12-08 09:55:00,97.08,97.28,97.05,97.28,5200.0,75.1838,75.3387,75.1606,75.3387,5200.0
2009-12-08 10:00:00,97.26,97.38,97.22,97.29,6700.0,75.3232,75.4162,75.2923,75.3465,6700.0
2009-12-08 10:05:00,97.37,97.49,97.27,97.4,8700.0,75.4084,75.5014,75.331,75.4317,8700.0
2009-12-08 10:10:00,97.46,97.57,97.4,97.41,9800.0,75.4781,75.5633,75.4317,75.4394,9800.0
2009-12-08 10:15:00,97.47,97.59,97.4,97.59,12700.0,75.4859,75.5788,75.4317,75.5788,12700.0
2009-12-08 10:20:00,97.64,97.85,97.62,97.62,7500.0,75.6175,75.7802,75.602,75.602,7500.0
2009-12-08 10:25:00,97.66,97.66,97.5,97.5,5500.0,75.633,75.633,75.5091,75.5091,5500.0
2009-12-08 10:30:00,97.5,97.58,97.42,97.47,9400.0,75.5091,75.5711,75.4472,75.4859,9400.0
2009-12-08 10:35:00,97.45,97.53,97.32,97.47,13200.0,75.4704,75.5323,75.3697,75.4859,13200.0
2009-12-08 10:40:00,97.47,97.54,97.41,97.47,9500.0,75.4859,75.5401,75.4394,75.4859,9500.0
2009-12-08 10:45:00,97.46,97.47,97.3,97.33,7800.0,75.4781,75.4859,75.3542,75.3774,7800.0
2009-12-08 10:50:00,97.33,97.35,97.24,97.28,3400.0,75.3774,75.3929,75.3077,75.3387,3400.0
2009-12-08 10:55:00,97.28,97.45,97.16,97.45,12600.0,75.3387,75.4704,75.2458,75.4704,12600.0
2009-12-08 11:00:00,97.46,97.59,97.44,97.56,4400.0,75.4781,75.5788,75.4626,75.5556,4400.0
2009-12-08 11:05:00,97.57,97.74,97.55,97.73,7100.0,75.5633,75.695,75.5478,75.6872,7100.0
2009-12-08 11:10:00,97.7,97.74,97.6,97.69,9900.0,75.664,75.695,75.5866,75.6563,9900.0
2009-12-08 11:15:00,97.7,97.71,97.59,97.6,10900.0,75.664,75.6717,75.5788,75.5866,10900.0
2009-12-08 11:20:00,97.54,97.65,97.48,97.52,8200.0,75.5401,75.6253,75.4936,75.5246,8200.0
2009-12-08 11:25:00,97.54,97.72,97.54,97.69,1700.0,75.5401,75.6795,75.5401,75.6563,1700.0
2009-12-08 11:30:00,97.69,97.69,97.52,97.65,4800.0,75.6563,75.6563,75.5246,75.6253,4800.0
2009-12-08 11:35:00,97.57,97.62,97.55,97.58,3700.0,75.5633,75.602,75.5478,75.5711,3700.0
2009-12-08 11:40:00,97.6,97.93,97.57,97.84,4000.0,75.5866,75.8421,75.5633,75.7724,4000.0
2009-12-08 11:45:00,97.87,97.93,97.81,97.81,1900.0,75.7957,75.8421,75.7492,75.7492,1900.0
2009-12-08 11:50:00,97.81,97.88,97.69,97.74,3100.0,75.7492,75.8034,75.6563,75.695,3100.0
2009-12-08 11:55:00,97.75,97.76,97.64,97.67,3000.0,75.7027,75.7105,75.6175,75.6408,3000.0
2009-12-08 12:00:00,97.65,97.68,97.59,97.66,2500.0,75.6253,75.6485,75.5788,75.633,2500.0
2009-12-08 12:05:00,97.68,97.68,97.6,97.64,1800.0,75.6485,75.6485,75.5866,75.6175,1800.0
2009-12-08 12:10:00,97.67,97.7,97.55,97.61,2700.0,75.6408,75.664,75.5478,75.5943,2700.0
2009-12-08 12:15:00,97.6,97.6,97.5,97.55,2100.0,75.5866,75.5866,75.5091,75.5478,2100.0
2009-12-08 12:20:00,97.5,97.59,97.5,97.59,4600.0,75.5091,75.5788,75.5091,75.5788,4600.0
2009-12-08 12:25:00,97.57,97.6,97.48,97.56,9000.0,75.5633,75.5866,75.4936,75.5556,9000.0
2009-12-08 12:30:00,97.57,97.57,97.52,97.54,4000.0,75.5633,75.5633,75.5246,75.5401,4000.0
2009-12-08 12:35:00,97.56,97.58,97.54,97.58,2800.0,75.5556,75.5711,75.5401,75.5711,2800.0
2009-12-08 12:40:00,97.6,97.71,97.6,97.71,3600.0,75.5866,75.6717,75.5866,75.6717,3600.0
2009-12-08 12:45:00,97.71,97.71,97.65,97.65,1200.0,75.6717,75.6717,75.6253,75.6253,1200.0
2009-12-08 12:50:00,97.67,97.67,97.61,97.62,1500.0,75.6408,75.6408,75.5943,75.602,1500.0
2009-12-08 12:55:00,97.62,97.75,97.62,97.75,3800.0,75.602,75.7027,75.602,75.7027,3800.0
2009-12-08 13:00:00,97.77,97.92,97.76,97.82,5100.0,75.7182,75.8344,75.7105,75.7569,5100.0
2009-12-08 13:05:00,97.84,97.84,97.68,97.77,5400.0,75.7724,75.7724,75.6485,75.7182,5400.0
2009-12-08 13:10:00,97.77,97.77,97.52,97.52,2100.0,75.7182,75.7182,75.5246,75.5246,2100.0
2009-12-08 13:15:00,97.52,97.56,97.52,97.55,900.0,75.5246,75.5556,75.5246,75.5478,900.0
2009-12-08 13:20:00,97.54,97.54,97.31,97.36,3800.0,75.5401,75.5401,75.362,75.4007,3800.0
2009-12-08 13:25:00,97.35,97.53,97.35,97.38,2900.0,75.3929,75.5323,75.3929,75.4162,2900.0
2009-12-08 13:30:00,97.35,97.46,97.31,97.44,3900.0,75.3929,75.4781,75.362,75.4626,3900.0
2009-12-08 13:35:00,97.45,97.51,97.44,97.51,3900.0,75.4704,75.5169,75.4626,75.5169,3900.0
2009-12-08 13:40:00,97.5,97.68,97.5,97.54,3800.0,75.5091,75.6485,75.5091,75.5401,3800.0
2009-12-08 13:45:00,97.5,97.5,97.39,97.43,3000.0,75.5091,75.5091,75.4239,75.4549,3000.0
2009-12-08 13:50:00,97.45,97.5,97.41,97.45,3300.0,75.4704,75.5091,75.4394,75.4704,3300.0
2009-12-08 13:55:00,97.45,97.45,97.39,97.42,3500.0,75.4704,75.4704,75.4239,75.4472,3500.0
2009-12-08 14:00:00,97.42,97.46,97.37,97.41,5600.0,75.4472,75.4781,75.4084,75.4394,5600.0
2009-12-08 14:05:00,97.43,97.62,97.43,97.58,3200.0,75.4549,75.602,75.4549,75.5711,3200.0
2009-12-08 14:10:00,97.56,97.56,97.39,97.44,6500.0,75.5556,75.5556,75.4239,75.4626,6500.0
2009-12-08 14:15:00,97.44,97.46,97.38,97.39,4500.0,75.4626,75.4781,75.4162,75.4239,4500.0
2009-12-08 14:20:00,97.4,97.4,97.26,97.37,6500.0,75.4317,75.4317,75.3232,75.4084,6500.0
2009-12-08 14:25:00,97.37,97.49,97.34,97.44,8300.0,75.4084,75.5014,75.3852,75.4626,8300.0
2009-12-08 14:30:00,97.44,97.54,97.4,97.48,5800.0,75.4626,75.5401,75.4317,75.4936,5800.0
2009-12-08 14:35:00,97.47,97.51,97.35,97.5,4300.0,75.4859,75.5169,75.3929,75.5091,4300.0
2009-12-08 14:40:00,97.5,97.51,97.45,97.5,5000.0,75.5091,75.5169,75.4704,75.5091,5000.0
2009-12-08 14:45:00,97.5,97.53,97.48,97.49,9200.0,75.5091,75.5323,75.4936,75.5014,9200.0
2009-12-08 14:50:00,97.49,97.49,97.33,97.42,8200.0,75.5014,75.5014,75.3774,75.4472,8200.0
2009-12-08 14:55:00,97.45,97.52,97.45,97.46,12200.0,75.4704,75.5246,75.4704,75.4781,12200.0
2009-12-08 15:00:00,97.46,97.53,97.46,97.52,6500.0,75.4781,75.5323,75.4781,75.5246,6500.0
2009-12-08 15:05:00,97.5,97.65,97.5,97.6,4800.0,75.5091,75.6253,75.5091,75.5866,4800.0
2009-12-08 15:10:00,97.62,97.69,97.49,97.51,3100.0,75.602,75.6563,75.5014,75.5169,3100.0
2009-12-08 15:15:00,97.52,97.55,97.5,97.5,3300.0,75.5246,75.5478,75.5091,75.5091,3300.0
2009-12-08 15:20:00,97.51,97.6,97.5,97.59,4700.0,75.5169,75.5866,75.5091,75.5788,4700.0
2009-12-08 15:25:00,97.6,97.75,97.6,97.69,2400.0,75.5866,75.7027,75.5866,75.6563,2400.0
2009-12-08 15:30:00,97.69,97.69,97.57,97.57,4200.0,75.6563,75.6563,75.5633,75.5633,4200.0
2009-12-08 15:35:00,97.6,97.63,97.5,97.56,7500.0,75.5866,75.6098,75.5091,75.5556,7500.0
2009-12-08 15:40:00,97.5,97.68,97.5,97.66,8000.0,75.5091,75.6485,75.5091,75.633,8000.0
2009-12-08 15:45:00,97.69,97.77,97.62,97.68,14300.0,75.6563,75.7182,75.602,75.6485,14300.0
2009-12-08 15:50:00,97.69,97.72,97.4,97.52,11900.0,75.6563,75.6795,75.4317,75.5246,11900.0
2009-12-08 15:55:00,97.51,97.62,97.5,97.51,12400.0,75.5169,75.602,75.5091,75.5169,12400.0
2009-12-09 09:30:00,97.37,97.37,97.22,97.35,3700.0,75.4084,75.4084,75.2923,75.3929,3700.0
2009-12-09 09:35:00,97.23,97.29,96.61,96.72,1900.0,75.3,75.3465,74.8198,74.905,1900.0
2009-12-09 09:40:00,96.55,96.57,96.37,96.41,3600.0,74.7734,74.7889,74.634,74.665,3600.0
2009-12-09 09:45:00,96.41,96.51,96.33,96.47,4900.0,74.665,74.7424,74.603,74.7114,4900.0
2009-12-09 09:50:00,96.46,96.89,96.44,96.89,9300.0,74.7037,75.0367,74.6882,75.0367,9300.0
2009-12-09 09:55:00,96.85,96.95,96.85,96.94,3700.0,75.0057,75.0832,75.0057,75.0754,3700.0
2009-12-09 10:00:00,96.98,97.12,96.94,97.03,3500.0,75.1064,75.2148,75.0754,75.1451,3500.0
2009-12-09 10:05:00,97.0,97.04,96.89,96.98,5700.0,75.1219,75.1529,75.0367,75.1064,5700.0
2009-12-09 10:10:00,96.99,97.01,96.9,96.91,5200.0,75.1141,75.1296,75.0444,75.0522,5200.0
2009-12-09 10:15:00,96.91,97.0,96.89,96.95,3900.0,75.0522,75.1219,75.0367,75.0832,3900.0
2009-12-09 10:20:00,96.95,96.97,96.91,96.91,5400.0,75.0832,75.0986,75.0522,75.0522,5400.0
2009-12-09 10:25:00,96.84,97.06,96.84,97.01,5500.0,74.998,75.1683,74.998,75.1296,5500.0
2009-12-09 10:30:00,97.06,97.17,96.86,97.05,9400.0,75.1683,75.2535,75.0135,75.1606,9400.0
2009-12-09 10:35:00,97.03,97.19,97.0,97.17,5500.0,75.1451,75.269,75.1219,75.2535,5500.0
2009-12-09 10:40:00,97.16,97.4,97.16,97.39,4100.0,75.2458,75.4317,75.2458,75.4239,4100.0
2009-12-09 10:45:00,97.42,97.67,97.42,97.58,2100.0,75.4472,75.6408,75.4472,75.5711,2100.0
2009-12-09 10:50:00,97.58,97.66,97.49,97.49,2200.0,75.5711,75.633,75.5014,75.5014,2200.0
2009-12-09 10:55:00,97.48,97.51,97.32,97.33,2300.0,75.4936,75.5169,75.3697,75.3774,2300.0
2009-12-09 11:00:00,97.35,97.42,97.3,97.34,8100.0,75.3929,75.4472,75.3542,75.3852,8100.0
2009-12-09 11:05:00,97.38,97.48,97.38,97.4,5200.0,75.4162,75.4936,75.4162,75.4317,5200.0
2009-12-09 11:10:00,97.36,97.39,97.33,97.39,3200.0,75.4007,75.4239,75.3774,75.4239,3200.0
2009-12-09 11:15:00,97.42,97.52,97.37,97.41,3900.0,75.4472,75.5246,75.4084,75.4394,3900.0
2009-12-09 11:20:00,97.38,97.56,97.38,97.55,7100.0,75.4162,75.5556,75.4162,75.5478,7100.0
2009-12-09 11:25:00,97.53,97.58,97.43,97.43,4900.0,75.5323,75.5711,75.4549,75.4549,4900.0
2009-12-09 11:30:00,97.51,97.51,97.33,97.43,4000.0,75.5169,75.5169,75.3774,75.4549,4000.0
2009-12-09 11:35:00,97.39,97.39,97.27,97.3,1700.0,75.4239,75.4239,75.331,75.3542,1700.0
2009-12-09 11:40:00,97.36,97.47,97.31,97.43,5500.0,75.4007,75.4859,75.362,75.4549,5500.0
2009-12-09 11:45:00,97.41,97.48,97.33,97.36,5700.0,75.4394,75.4936,75.3774,75.4007,5700.0
2009-12-09 11:50:00,97.3,97.38,97.3,97.34,5200.0,75.3542,75.4162,75.3542,75.3852,5200.0
2009-12-09 11:55:00,97.32,97.38,97.27,97.35,3500.0,75.3697,75.4162,75.331,75.3929,3500.0
2009-12-09 12:00:00,97.34,97.37,97.14,97.14,9200.0,75.3852,75.4084,75.2303,75.2303,9200.0
2009-12-09 12:05:00,97.17,97.25,97.17,97.24,6000.0,75.2535,75.3155,75.2535,75.3077,6000.0
2009-12-09 12:10:00,97.21,97.24,97.12,97.12,9900.0,75.2845,75.3077,75.2148,75.2148,9900.0
2009-12-09 12:15:00,97.12,97.12,97.0,97.04,3000.0,75.2148,75.2148,75.1219,75.1529,3000.0
2009-12-09 12:20:00,97.04,97.06,96.98,97.03,5000.0,75.1529,75.1683,75.1064,75.1451,5000.0
2009-12-09 12:25:00,97.05,97.09,97.04,97.06,5800.0,75.1606,75.1916,75.1529,75.1683,5800.0
2009-12-09 12:30:00,97.06,97.1,97.04,97.08,3500.0,75.1683,75.1993,75.1529,75.1838,3500.0
2009-12-09 12:35:00,97.12,97.19,97.04,97.04,3500.0,75.2148,75.269,75.1529,75.1529,3500.0
2009-12-09 12:40:00,97.07,97.13,97.07,97.09,1400.0,75.1761,75.2226,75.1761,75.1916,1400.0
2009-12-09 12:45:00,97.09,97.09,97.0,97.01,2700.0,75.1916,75.1916,75.1219,75.1296,2700.0
2009-12-09 12:50:00,97.01,97.08,97.01,97.05,1700.0,75.1296,75.1838,75.1296,75.1606,1700.0
2009-12-09 12:55:00,97.04,97.12,97.04,97.04,5000.0,75.1529,75.2148,75.1529,75.1529,5000.0
2009-12-09 13:00:00,97.04,97.04,96.83,96.92,5300.0,75.1529,75.1529,74.9902,75.0599,5300.0
2009-12-09 13:05:00,96.93,96.96,96.81,96.91,4000.0,75.0677,75.0909,74.9747,75.0522,4000.0
2009-12-09 13:10:00,96.94,97.1,96.94,97.05,2300.0,75.0754,75.1993,75.0754,75.1606,2300.0
2009-12-09 13:15:00,97.05,97.05,96.98,96.98,3400.0,75.1606,75.1606,75.1064,75.1064,3400.0
2009-12-09 13:20:00,96.98,97.0,96.92,96.95,3200.0,75.1064,75.1219,75.0599,75.0832,3200.0
2009-12-09 13:25:00,96.95,97.01,96.9,97.01,3000.0,75.0832,75.1296,75.0444,75.1296,3000.0
2009-12-09 13:30:00,96.99,97.01,96.86,96.87,3300.0,75.1141,75.1296,75.0135,75.0212,3300.0
2009-12-09 13:35:00,96.86,96.95,96.86,96.91,2700.0,75.0135,75.0832,75.0135,75.0522,2700.0
2009-12-09 13:40:00,96.89,96.9,96.77,96.8,3300.0,75.0367,75.0444,74.9438,74.967,3300.0
2009-12-09 13:45:00,96.88,96.94,96.85,96.91,5500.0,75.0289,75.0754,75.0057,75.0522,5500.0
2009-12-09 13:50:00,96.88,96.98,96.88,96.92,2900.0,75.0289,75.1064,75.0289,75.0599,2900.0
2009-12-09 13:55:00,96.96,96.99,96.91,96.91,3500.0,75.0909,75.1141,75.0522,75.0522,3500.0
2009-12-09 14:00:00,96.89,97.11,96.89,97.1,4500.0,75.0367,75.2071,75.0367,75.1993,4500.0
2009-12-09 14:05:00,97.09,97.19,97.09,97.19,2000.0,75.1916,75.269,75.1916,75.269,2000.0
2009-12-09 14:10:00,97.11,97.16,97.11,97.16,300.0,75.2071,75.2458,75.2071,75.2458,300.0
2009-12-09 14:15:00,97.1,97.12,97.02,97.02,1400.0,75.1993,75.2148,75.1374,75.1374,1400.0
2009-12-09 14:20:00,97.03,97.11,97.03,97.11,1300.0,75.1451,75.2071,75.1451,75.2071,1300.0
2009-12-09 14:25:00,97.1,97.1,96.95,96.96,2700.0,75.1993,75.1993,75.0832,75.0909,2700.0
2009-12-09 14:30:00,96.92,97.06,96.92,97.04,2600.0,75.0599,75.1683,75.0599,75.1529,2600.0
2009-12-09 14:35:00,97.09,97.19,97.05,97.16,3800.0,75.1916,75.269,75.1606,75.2458,3800.0
2009-12-09 14:40:00,97.16,97.25,97.16,97.2,2200.0,75.2458,75.3155,75.2458,75.2768,2200.0
2009-12-09 14:45:00,97.2,97.3,97.2,97.25,3000.0,75.2768,75.3542,75.2768,75.3155,3000.0
2009-12-09 14:50:00,97.31,97.33,97.31,97.33,2100.0,75.362,75.3774,75.362,75.3774,2100.0
2009-12-09 14:55:00,97.34,97.38,97.27,97.29,2800.0,75.3852,75.4162,75.331,75.3465,2800.0
2009-12-09 15:00:00,97.29,97.6,97.29,97.6,3700.0,75.3465,75.5866,75.3465,75.5866,3700.0
2009-12-09 15:05:00,97.61,97.69,97.55,97.61,4300.0,75.5943,75.6563,75.5478,75.5943,4300.0
2009-12-09 15:10:00,97.61,97.63,97.55,97.61,5400.0,75.5943,75.6098,75.5478,75.5943,5400.0
2009-12-09 15:15:00,97.59,97.64,97.55,97.62,5200.0,75.5788,75.6175,75.5478,75.602,5200.0
2009-12-09 15:20:00,97.62,97.75,97.59,97.72,4900.0,75.602,75.7027,75.5788,75.6795,4900.0
2009-12-09 15:25:00,97.69,97.71,97.61,97.66,2900.0,75.6563,75.6717,75.5943,75.633,2900.0
2009-12-09 15:30:00,97.65,97.66,97.6,97.66,4300.0,75.6253,75.633,75.5866,75.633,4300.0
2009-12-09 15:35:00,97.66,97.66,97.42,97.46,6400.0,75.633,75.633,75.4472,75.4781,6400.0
2009-12-09 15:40:00,97.42,97.67,97.42,97.63,5300.0,75.4472,75.6408,75.4472,75.6098,5300.0
2009-12-09 15:45:00,97.61,97.78,97.6,97.72,9000.0,75.5943,75.726,75.5866,75.6795,9000.0
2009-12-09 15:50:00,97.7,97.7,97.49,97.63,8200.0,75.664,75.664,75.5014,75.6098,8200.0
2009-12-09 15:55:00,97.62,97.76,97.62,97.66,18900.0,75.602,75.7105,75.602,75.633,18900.0
2009-12-10 09:30:00,97.92,98.13,97.56,97.84,12800.0,75.8344,75.997,75.5556,75.7724,12800.0
2009-12-10 09:35:00,97.85,98.23,97.85,97.98,2200.0,75.7802,76.0745,75.7802,75.8808,2200.0
2009-12-10 09:40:00,98.05,98.17,98.05,98.17,1000.0,75.9351,76.028,75.9351,76.028,1000.0
2009-12-10 09:45:00,98.02,98.13,98.02,98.1,6900.0,75.9118,75.997,75.9118,75.9738,6900.0
2009-12-10 09:50:00,98.01,98.06,97.95,98.01,4900.0,75.9041,75.9428,75.8576,75.9041,4900.0
2009-12-10 09:55:00,98.07,98.07,98.0,98.03,1700.0,75.9505,75.9505,75.8963,75.9196,1700.0
2009-12-10 10:00:00,98.0,98.0,97.86,97.94,9800.0,75.8963,75.8963,75.7879,75.8499,9800.0
2009-12-10 10:05:00,97.89,97.89,97.81,97.86,4800.0,75.8111,75.8111,75.7492,75.7879,4800.0
2009-12-10 10:10:00,97.86,97.92,97.77,97.77,3200.0,75.7879,75.8344,75.7182,75.7182,3200.0
2009-12-10 10:15:00,97.77,97.82,97.7,97.7,2700.0,75.7182,75.7569,75.664,75.664,2700.0
2009-12-10 10:20:00,97.72,97.74,97.62,97.7,2300.0,75.6795,75.695,75.602,75.664,2300.0
2009-12-10 10:25:00,97.7,97.84,97.68,97.84,1800.0,75.664,75.7724,75.6485,75.7724,1800.0
2009-12-10 10:30:00,97.82,97.88,97.81,97.81,4100.0,75.7569,75.8034,75.7492,75.7492,4100.0
2009-12-10 10:35:00,97.83,97.84,97.79,97.82,3600.0,75.7647,75.7724,75.7337,75.7569,3600.0
2009-12-10 10:40:00,97.82,97.88,97.79,97.82,1800.0,75.7569,75.8034,75.7337,75.7569,1800.0
2009-12-10 10:45:00,97.77,97.82,97.75,97.82,3000.0,75.7182,75.7569,75.7027,75.7569,3000.0
2009-12-10 10:50:00,97.79,97.84,97.75,97.8,5600.0,75.7337,75.7724,75.7027,75.7414,5600.0
2009-12-10 10:55:00,97.75,97.75,97.62,97.64,3400.0,75.7027,75.7027,75.602,75.6175,3400.0
2009-12-10 11:00:00,97.64,97.68,97.63,97.66,2000.0,75.6175,75.6485,75.6098,75.633,2000.0
2009-12-10 11:05:00,97.62,97.62,97.54,97.55,1200.0,75.602,75.602,75.5401,75.5478,1200.0
2009-12-10 11:10:00,97.56,97.74,97.56,97.7,2500.0,75.5556,75.695,75.5556,75.664,2500.0
2009-12-10 11:15:00,97.71,97.84,97.7,97.74,3700.0,75.6717,75.7724,75.664,75.695,3700.0
2009-12-10 11:20:00,97.74,97.74,97.66,97.66,1500.0,75.695,75.695,75.633,75.633,1500.0
2009-12-10 11:25:00,97.63,97.63,97.57,97.61,1800.0,75.6098,75.6098,75.5633,75.5943,1800.0
2009-12-10 11:30:00,97.59,97.71,97.56,97.71,1800.0,75.5788,75.6717,75.5556,75.6717,1800.0
2009-12-10 11:35:00,97.73,97.78,97.67,97.68,3100.0,75.6872,75.726,75.6408,75.6485,3100.0
2009-12-10 11:40:00,97.73,97.74,97.67,97.74,1500.0,75.6872,75.695,75.6408,75.695,1500.0
2009-12-10 11:45:00,97.74,97.75,97.67,97.73,3000.0,75.695,75.7027,75.6408,75.6872,3000.0
2009-12-10 11:50:00,97.74,97.81,97.74,97.78,2300.0,75.695,75.7492,75.695,75.726,2300.0
2009-12-10 11:55:00,97.88,97.95,97.87,97.95,2500.0,75.8034,75.8576,75.7957,75.8576,2500.0
2009-12-10 12:00:00,97.94,97.94,97.84,97.85,2400.0,75.8499,75.8499,75.7724,75.7802,2400.0
2009-12-10 12:05:00,97.86,97.87,97.77,97.82,3900.0,75.7879,75.7957,75.7182,75.7569,3900.0
2009-12-10 12:10:00,97.73,97.8,97.73,97.76,1200.0,75.6872,75.7414,75.6872,75.7105,1200.0
2009-12-10 12:15:00,97.74,97.8,97.73,97.74,2900.0,75.695,75.7414,75.6872,75.695,2900.0
2009-12-10 12:20:00,97.74,97.78,97.74,97.75,1300.0,75.695,75.726,75.695,75.7027,1300.0
2009-12-10 12:25:00,97.74,97.74,97.64,97.68,1800.0,75.695,75.695,75.6175,75.6485,1800.0
2009-12-10 12:30:00,97.66,97.73,97.64,97.73,1500.0,75.633,75.6872,75.6175,75.6872,1500.0
2009-12-10 12:35:00,97.73,97.79,97.73,97.79,1400.0,75.6872,75.7337,75.6872,75.7337,1400.0
2009-12-10 12:40:00,97.8,97.93,97.8,97.9,2900.0,75.7414,75.8421,75.7414,75.8189,2900.0
2009-12-10 12:45:00,97.89,98.08,97.87,98.07,2700.0,75.8111,75.9583,75.7957,75.9505,2700.0
2009-12-10 12:50:00,98.01,98.01,97.99,97.99,500.0,75.9041,75.9041,75.8886,75.8886,500.0
2009-12-10 12:55:00,97.9,97.9,97.88,97.9,500.0,75.8189,75.8189,75.8034,75.8189,500.0
2009-12-10 13:00:00,97.89,97.89,97.66,97.66,2800.0,75.8111,75.8111,75.633,75.633,2800.0
2009-12-10 13:05:00,97.66,97.7,97.66,97.7,2600.0,75.633,75.664,75.633,75.664,2600.0
2009-12-10 13:10:00,97.67,97.67,97.55,97.57,2700.0,75.6408,75.6408,75.5478,75.5633,2700.0
2009-12-10 13:15:00,97.54,97.57,97.54,97.57,1300.0,75.5401,75.5633,75.5401,75.5633,1300.0
2009-12-10 13:20:00,97.57,97.62,97.57,97.62,2700.0,75.5633,75.602,75.5633,75.602,2700.0
2009-12-10 13:25:00,97.61,97.66,97.61,97.61,1700.0,75.5943,75.633,75.5943,75.5943,1700.0
2009-12-10 13:30:00,97.61,97.67,97.6,97.65,1900.0,75.5943,75.6408,75.5866,75.6253,1900.0
2009-12-10 13:35:00,97.65,97.73,97.65,97.7,2800.0,75.6253,75.6872,75.6253,75.664,2800.0
2009-12-10 13:40:00,97.75,97.77,97.7,97.72,2800.0,75.7027,75.7182,75.664,75.6795,2800.0
2009-12-10 13:45:00,97.73,97.76,97.71,97.76,1400.0,75.6872,75.7105,75.6717,75.7105,1400.0
2009-12-10 13:50:00,97.77,97.78,97.74,97.77,1900.0,75.7182,75.726,75.695,75.7182,1900.0
2009-12-10 13:55:00,97.76,97.91,97.75,97.91,2600.0,75.7105,75.8266,75.7027,75.8266,2600.0
2009-12-10 14:00:00,97.93,97.93,97.82,97.83,3000.0,75.8421,75.8421,75.7569,75.7647,3000.0
2009-12-10 14:05:00,97.83,97.88,97.82,97.88,1400.0,75.7647,75.8034,75.7569,75.8034,1400.0
2009-12-10 14:10:00,97.88,97.91,97.87,97.91,2800.0,75.8034,75.8266,75.7957,75.8266,2800.0
2009-12-10 14:15:00,97.93,98.03,97.93,98.03,2400.0,75.8421,75.9196,75.8421,75.9196,2400.0
2009-12-10 14:20:00,98.04,98.07,98.0,98.01,3900.0,75.9273,75.9505,75.8963,75.9041,3900.0
2009-12-10 14:25:00,98.02,98.06,98.0,98.06,1600.0,75.9118,75.9428,75.8963,75.9428,1600.0
2009-12-10 14:30:00,98.05,98.06,98.05,98.06,500.0,75.9351,75.9428,75.9351,75.9428,500.0
2009-12-10 14:35:00,98.06,98.06,97.98,97.98,1400.0,75.9428,75.9428,75.8808,75.8808,1400.0
2009-12-10 14:40:00,97.98,97.99,97.88,97.88,2600.0,75.8808,75.8886,75.8034,75.8034,2600.0
2009-12-10 14:45:00,97.89,97.94,97.89,97.94,3800.0,75.8111,75.8499,75.8111,75.8499,3800.0
2009-12-10 14:50:00,97.94,97.96,97.94,97.96,3500.0,75.8499,75.8654,75.8499,75.8654,3500.0
2009-12-10 14:55:00,97.97,97.97,97.95,97.96,4300.0,75.8731,75.8731,75.8576,75.8654,4300.0
2009-12-10 15:00:00,97.97,97.97,97.88,97.88,6500.0,75.8731,75.8731,75.8034,75.8034,6500.0
2009-12-10 15:05:00,97.88,97.95,97.84,97.89,6700.0,75.8034,75.8576,75.7724,75.8111,6700.0
2009-12-10 15:10:00,97.89,98.02,97.89,98.0,6200.0,75.8111,75.9118,75.8111,75.8963,6200.0
2009-12-10 15:15:00,97.99,98.07,97.95,98.03,7800.0,75.8886,75.9505,75.8576,75.9196,7800.0
2009-12-10 15:20:00,98.03,98.05,97.89,97.89,12900.0,75.9196,75.9351,75.8111,75.8111,12900.0
2009-12-10 15:25:00,97.89,97.95,97.74,97.77,7200.0,75.8111,75.8576,75.695,75.7182,7200.0
2009-12-10 15:30:00,97.74,97.81,97.71,97.81,9500.0,75.695,75.7492,75.6717,75.7492,9500.0
2009-12-10 15:35:00,97.81,97.88,97.79,97.81,21000.0,75.7492,75.8034,75.7337,75.7492,21000.0
2009-12-10 15:40:00,97.84,97.84,97.69,97.71,21400.0,75.7724,75.7724,75.6563,75.6717,21400.0
2009-12-10 15:45:00,97.72,97.85,97.66,97.85,9100.0,75.6795,75.7802,75.633,75.7802,9100.0
2009-12-10 15:50:00,97.84,97.84,97.69,97.72,11800.0,75.7724,75.7724,75.6563,75.6795,11800.0
2009-12-10 15:55:00,97.73,97.84,97.63,97.78,28500.0,75.6872,75.7724,75.6098,75.726,28500.0
2009-12-11 09:30:00,98.46,98.54,98.09,98.09,8500.0,76.2526,76.3145,75.966,75.966,8500.0
2009-12-11 09:35:00,98.19,98.21,97.82,97.82,6200.0,76.0435,76.059,75.7569,75.7569,6200.0
2009-12-11 09:40:00,97.82,97.91,97.82,97.83,2200.0,75.7569,75.8266,75.7569,75.7647,2200.0
2009-12-11 09:45:00,97.86,97.95,97.82,97.85,9700.0,75.7879,75.8576,75.7569,75.7802,9700.0
2009-12-11 09:50:00,97.82,97.92,97.74,97.91,5200.0,75.7569,75.8344,75.695,75.8266,5200.0
2009-12-11 09:55:00,97.88,98.06,97.82,98.06,3500.0,75.8034,75.9428,75.7569,75.9428,3500.0
2009-12-11 10:00:00,98.07,98.14,98.01,98.01,3800.0,75.9505,76.0048,75.9041,75.9041,3800.0
2009-12-11 10:05:00,97.97,98.0,97.73,97.79,7900.0,75.8731,75.8963,75.6872,75.7337,7900.0
2009-12-11 10:10:00,97.74,97.8,97.72,97.75,4500.0,75.695,75.7414,75.6795,75.7027,4500.0
2009-12-11 10:15:00,97.82,97.86,97.75,97.77,4800.0,75.7569,75.7879,75.7027,75.7182,4800.0
2009-12-11 10:20:00,97.8,97.94,97.76,97.94,2700.0,75.7414,75.8499,75.7105,75.8499,2700.0
2009-12-11 10:25:00,97.93,98.05,97.93,98.01,2600.0,75.8421,75.9351,75.8421,75.9041,2600.0
2009-12-11 10:30:00,98.07,98.07,97.79,97.84,13300.0,75.9505,75.9505,75.7337,75.7724,13300.0
2009-12-11 10:35:00,97.89,97.93,97.79,97.84,3400.0,75.8111,75.8421,75.7337,75.7724,3400.0
2009-12-11 10:40:00,97.91,97.92,97.87,97.91,5600.0,75.8266,75.8344,75.7957,75.8266,5600.0
2009-12-11 10:45:00,97.93,98.08,97.91,98.04,3700.0,75.8421,75.9583,75.8266,75.9273,3700.0
2009-12-11 10:50:00,98.08,98.13,98.0,98.03,7200.0,75.9583,75.997,75.8963,75.9196,7200.0
2009-12-11 10:55:00,98.06,98.19,98.0,98.03,7200.0,75.9428,76.0435,75.8963,75.9196,7200.0
2009-12-11 11:00:00,97.99,97.99,97.91,97.91,2300.0,75.8886,75.8886,75.8266,75.8266,2300.0
2009-12-11 11:05:00,97.95,97.95,97.88,97.88,900.0,75.8576,75.8576,75.8034,75.8034,900.0
2009-12-11 11:10:00,97.89,98.0,97.87,97.96,1600.0,75.8111,75.8963,75.7957,75.8654,1600.0
2009-12-11 11:15:00,97.97,98.03,97.94,97.94,3300.0,75.8731,75.9196,75.8499,75.8499,3300.0
2009-12-11 11:20:00,97.9,97.9,97.62,97.62,2900.0,75.8189,75.8189,75.602,75.602,2900.0
2009-12-11 11:25:00,97.62,97.62,97.49,97.61,6400.0,75.602,75.602,75.5014,75.5943,6400.0
2009-12-11 11:30:00,97.58,97.62,97.52,97.62,1500.0,75.5711,75.602,75.5246,75.602,1500.0
2009-12-11 11:35:00,97.64,97.69,97.62,97.69,2900.0,75.6175,75.6563,75.602,75.6563,2900.0
2009-12-11 11:40:00,97.69,97.7,97.63,97.63,2200.0,75.6563,75.664,75.6098,75.6098,2200.0
2009-12-11 11:45:00,97.62,97.66,97.49,97.66,3600.0,75.602,75.633,75.5014,75.633,3600.0
2009-12-11 11:50:00,97.62,97.77,97.62,97.75,2300.0,75.602,75.7182,75.602,75.7027,2300.0
2009-12-11 11:55:00,97.75,97.75,97.6,97.71,5200.0,75.7027,75.7027,75.5866,75.6717,5200.0
2009-12-11 12:00:00,97.75,97.88,97.75,97.81,2600.0,75.7027,75.8034,75.7027,75.7492,2600.0
2009-12-11 12:05:00,97.8,97.88,97.79,97.85,2400.0,75.7414,75.8034,75.7337,75.7802,2400.0
2009-12-11 12:10:00,97.9,97.91,97.88,97.88,1700.0,75.8189,75.8266,75.8034,75.8034,1700.0
2009-12-11 12:15:00,97.88,97.97,97.88,97.92,1100.0,75.8034,75.8731,75.8034,75.8344,1100.0
2009-12-11 12:20:00,97.92,97.94,97.86,97.86,1200.0,75.8344,75.8499,75.7879,75.7879,1200.0
2009-12-11 12:25:00,97.84,97.87,97.84,97.86,1400.0,75.7724,75.7957,75.7724,75.7879,1400.0
2009-12-11 12:30:00,97.85,97.86,97.84,97.85,1000.0,75.7802,75.7879,75.7724,75.7802,1000.0
2009-12-11 12:35:00,97.87,97.91,97.85,97.91,1600.0,75.7957,75.8266,75.7802,75.8266,1600.0
2009-12-11 12:40:00,97.9,97.9,97.86,97.88,1500.0,75.8189,75.8189,75.7879,75.8034,1500.0
2009-12-11 12:45:00,97.87,97.89,97.83,97.87,2600.0,75.7957,75.8111,75.7647,75.7957,2600.0
2009-12-11 12:50:00,97.88,98.06,97.88,98.06,3300.0,75.8034,75.9428,75.8034,75.9428,3300.0
2009-12-11 12:55:00,98.08,98.08,98.07,98.07,600.0,75.9583,75.9583,75.9505,75.9505,600.0
2009-12-11 13:00:00,98.06,98.09,98.01,98.01,4600.0,75.9428,75.966,75.9041,75.9041,4600.0
2009-12-11 13:05:00,97.99,97.99,97.91,97.92,2900.0,75.8886,75.8886,75.8266,75.8344,2900.0
2009-12-11 13:10:00,97.93,97.93,97.82,97.83,8700.0,75.8421,75.8421,75.7569,75.7647,8700.0
2009-12-11 13:15:00,97.83,97.85,97.67,97.76,11200.0,75.7647,75.7802,75.6408,75.7105,11200.0
2009-12-11 13:20:00,97.74,97.74,97.71,97.73,3300.0,75.695,75.695,75.6717,75.6872,3300.0
2009-12-11 13:25:00,97.72,97.74,97.69,97.73,3300.0,75.6795,75.695,75.6563,75.6872,3300.0
2009-12-11 13:30:00,97.73,97.76,97.69,97.75,3600.0,75.6872,75.7105,75.6563,75.7027,3600.0
2009-12-11 13:35:00,97.76,97.89,97.76,97.89,1200.0,75.7105,75.8111,75.7105,75.8111,1200.0
2009-12-11 13:40:00,97.86,97.87,97.84,97.84,2200.0,75.7879,75.7957,75.7724,75.7724,2200.0
2009-12-11 13:45:00,97.83,97.89,97.82,97.82,5400.0,75.7647,75.8111,75.7569,75.7569,5400.0
2009-12-11 13:50:00,97.85,97.91,97.85,97.89,1400.0,75.7802,75.8266,75.7802,75.8111,1400.0
2009-12-11 13:55:00,97.89,97.89,97.81,97.81,2100.0,75.8111,75.8111,75.7492,75.7492,2100.0
2009-12-11 14:00:00,97.82,97.92,97.82,97.88,3000.0,75.7569,75.8344,75.7569,75.8034,3000.0
2009-12-11 14:05:00,97.91,98.01,97.88,98.01,2300.0,75.8266,75.9041,75.8034,75.9041,2300.0
2009-12-11 14:10:00,98.02,98.06,98.01,98.04,1700.0,75.9118,75.9428,75.9041,75.9273,1700.0
2009-12-11 14:15:00,98.04,98.04,98.02,98.03,2300.0,75.9273,75.9273,75.9118,75.9196,2300.0
2009-12-11 14:20:00,98.04,98.05,98.03,98.05,1100.0,75.9273,75.9351,75.9196,75.9351,1100.0
2009-12-11 14:25:00,98.05,98.05,97.97,97.99,2600.0,75.9351,75.9351,75.8731,75.8886,2600.0
2009-12-11 14:30:00,97.95,97.95,97.88,97.91,2200.0,75.8576,75.8576,75.8034,75.8266,2200.0
2009-12-11 14:35:00,97.9,97.9,97.84,97.84,2900.0,75.8189,75.8189,75.7724,75.7724,2900.0
2009-12-11 14:40:00,97.83,97.89,97.75,97.89,4500.0,75.7647,75.8111,75.7027,75.8111,4500.0
2009-12-11 14:45:00,97.86,97.93,97.85,97.9,3200.0,75.7879,75.8421,75.7802,75.8189,3200.0
2009-12-11 14:50:00,97.88,97.93,97.87,97.87,2500.0,75.8034,75.8421,75.7957,75.7957,2500.0
2009-12-11 14:55:00,97.87,97.88,97.81,97.81,3100.0,75.7957,75.8034,75.7492,75.7492,3100.0
2009-12-11 15:00:00,97.81,97.86,97.75,97.85,4800.0,75.7492,75.7879,75.7027,75.7802,4800.0
2009-12-11 15:05:00,97.85,97.87,97.77,97.77,4700.0,75.7802,75.7957,75.7182,75.7182,4700.0
2009-12-11 15:10:00,97.79,97.86,97.76,97.86,5000.0,75.7337,75.7879,75.7105,75.7879,5000.0
2009-12-11 15:15:00,97.86,97.86,97.75,97.78,4600.0,75.7879,75.7879,75.7027,75.726,4600.0
2009-12-11 15:20:00,97.78,97.9,97.73,97.86,7600.0,75.726,75.8189,75.6872,75.7879,7600.0
2009-12-11 15:25:00,97.89,97.92,97.87,97.92,4200.0,75.8111,75.8344,75.7957,75.8344,4200.0
2009-12-11 15:30:00,97.96,97.99,97.87,97.93,6100.0,75.8654,75.8886,75.7957,75.8421,6100.0
2009-12-11 15:35:00,97.92,97.96,97.87,97.92,6300.0,75.8344,75.8654,75.7957,75.8344,6300.0
2009-12-11 15:40:00,97.92,97.92,97.68,97.68,10500.0,75.8344,75.8344,75.6485,75.6485,10500.0
2009-12-11 15:45:00,97.68,97.71,97.58,97.61,9600.0,75.6485,75.6717,75.5711,75.5943,9600.0
2009-12-11 15:50:00,97.64,97.7,97.63,97.66,10600.0,75.6175,75.664,75.6098,75.633,10600.0
2009-12-11 15:55:00,97.67,97.77,97.66,97.74,13200.0,75.6408,75.7182,75.633,75.695,13200.0
2009-12-14 09:30:00,97.91,98.2,97.67,97.79,9600.0,75.8266,76.0512,75.6408,75.7337,9600.0
2009-12-14 09:35:00,97.67,97.81,97.61,97.81,2600.0,75.6408,75.7492,75.5943,75.7492,2600.0
2009-12-14 09:40:00,97.83,97.96,97.74,97.88,8000.0,75.7647,75.8654,75.695,75.8034,8000.0
2009-12-14 09:45:00,97.89,97.96,97.8,97.95,6300.0,75.8111,75.8654,75.7414,75.8576,6300.0
2009-12-14 09:50:00,97.96,98.16,97.96,98.03,3300.0,75.8654,76.0202,75.8654,75.9196,3300.0
2009-12-14 09:55:00,98.01,98.01,97.93,97.94,2800.0,75.9041,75.9041,75.8421,75.8499,2800.0
2009-12-14 10:00:00,97.98,98.04,97.95,97.97,2200.0,75.8808,75.9273,75.8576,75.8731,2200.0
2009-12-14 10:05:00,97.98,98.0,97.93,97.99,3100.0,75.8808,75.8963,75.8421,75.8886,3100.0
2009-12-14 10:10:00,97.99,98.07,97.99,98.03,4600.0,75.8886,75.9505,75.8886,75.9196,4600.0
2009-12-14 10:15:00,98.02,98.07,97.94,97.94,4200.0,75.9118,75.9505,75.8499,75.8499,4200.0
2009-12-14 10:20:00,97.95,98.0,97.82,97.82,7200.0,75.8576,75.8963,75.7569,75.7569,7200.0
2009-12-14 10:25:00,97.88,98.04,97.88,98.01,5200.0,75.8034,75.9273,75.8034,75.9041,5200.0
2009-12-14 10:30:00,98.06,98.13,98.02,98.13,1700.0,75.9428,75.997,75.9118,75.997,1700.0
2009-12-14 10:35:00,98.11,98.11,98.0,98.0,2100.0,75.9815,75.9815,75.8963,75.8963,2100.0
2009-12-14 10:40:00,98.0,98.0,97.94,97.94,3200.0,75.8963,75.8963,75.8499,75.8499,3200.0
2009-12-14 10:45:00,97.95,97.95,97.92,97.94,2700.0,75.8576,75.8576,75.8344,75.8499,2700.0
2009-12-14 10:50:00,97.94,98.0,97.93,98.0,3200.0,75.8499,75.8963,75.8421,75.8963,3200.0
2009-12-14 10:55:00,98.0,98.04,97.98,97.98,3800.0,75.8963,75.9273,75.8808,75.8808,3800.0
2009-12-14 11:00:00,97.96,97.99,97.96,97.98,900.0,75.8654,75.8886,75.8654,75.8808,900.0
2009-12-14 11:05:00,97.96,98.03,97.96,98.03,2500.0,75.8654,75.9196,75.8654,75.9196,2500.0
2009-12-14 11:10:00,98.06,98.06,97.97,97.97,2500.0,75.9428,75.9428,75.8731,75.8731,2500.0
2009-12-14 11:15:00,97.99,98.0,97.97,97.97,1600.0,75.8886,75.8963,75.8731,75.8731,1600.0
2009-12-14 11:20:00,98.0,98.11,98.0,98.08,3400.0,75.8963,75.9815,75.8963,75.9583,3400.0
2009-12-14 11:25:00,98.09,98.22,98.08,98.19,3200.0,75.966,76.0667,75.9583,76.0435,3200.0
2009-12-14 11:30:00,98.16,98.18,98.16,98.16,1500.0,76.0202,76.0357,76.0202,76.0202,1500.0
2009-12-14 11:35:00,98.17,98.18,98.15,98.18,5300.0,76.028,76.0357,76.0125,76.0357,5300.0
2009-12-14 11:40:00,98.18,98.25,98.14,98.16,8600.0,76.0357,76.0899,76.0048,76.0202,8600.0
2009-12-14 11:45:00,98.19,98.25,98.19,98.23,1600.0,76.0435,76.0899,76.0435,76.0745,1600.0
2009-12-14 11:50:00,98.22,98.26,98.21,98.21,2000.0,76.0667,76.0977,76.059,76.059,2000.0
2009-12-14 11:55:00,98.24,98.24,98.17,98.19,2200.0,76.0822,76.0822,76.028,76.0435,2200.0
2009-12-14 12:00:00,98.19,98.35,98.19,98.32,3100.0,76.0435,76.1674,76.0435,76.1442,3100.0
2009-12-14 12:05:00,98.32,98.33,98.31,98.33,1300.0,76.1442,76.1519,76.1364,76.1519,1300.0
2009-12-14 12:10:00,98.3,98.35,98.3,98.34,2700.0,76.1287,76.1674,76.1287,76.1596,2700.0
2009-12-14 12:15:00,98.34,98.36,98.3,98.36,2500.0,76.1596,76.1751,76.1287,76.1751,2500.0
2009-12-14 12:20:00,98.41,98.43,98.38,98.43,2100.0,76.2139,76.2293,76.1906,76.2293,2100.0
2009-12-14 12:25:00,98.42,98.51,98.42,98.45,1300.0,76.2216,76.2913,76.2216,76.2448,1300.0
2009-12-14 12:30:00,98.45,98.55,98.44,98.53,3500.0,76.2448,76.3223,76.2371,76.3068,3500.0
2009-12-14 12:35:00,98.52,98.63,98.51,98.61,6700.0,76.299,76.3842,76.2913,76.3687,6700.0
2009-12-14 12:40:00,98.62,98.72,98.6,98.71,2200.0,76.3765,76.4539,76.361,76.4462,2200.0
2009-12-14 12:45:00,98.72,98.74,98.62,98.62,4900.0,76.4539,76.4694,76.3765,76.3765,4900.0
2009-12-14 12:50:00,98.65,98.65,98.53,98.53,3300.0,76.3997,76.3997,76.3068,76.3068,3300.0
2009-12-14 12:55:00,98.58,98.61,98.57,98.6,1500.0,76.3455,76.3687,76.3378,76.361,1500.0
2009-12-14 13:00:00,98.58,98.62,98.54,98.62,5200.0,76.3455,76.3765,76.3145,76.3765,5200.0
2009-12-14 13:05:00,98.62,98.64,98.54,98.55,4600.0,76.3765,76.392,76.3145,76.3223,4600.0
2009-12-14 13:10:00,98.55,98.55,98.48,98.5,5400.0,76.3223,76.3223,76.2681,76.2836,5400.0
2009-12-14 13:15:00,98.5,98.53,98.48,98.52,3100.0,76.2836,76.3068,76.2681,76.299,3100.0
2009-12-14 13:20:00,98.52,98.53,98.43,98.43,5300.0,76.299,76.3068,76.2293,76.2293,5300.0
2009-12-14 13:25:00,98.48,98.52,98.42,98.46,3700.0,76.2681,76.299,76.2216,76.2526,3700.0
2009-12-14 13:30:00,98.51,98.52,98.43,98.48,2300.0,76.2913,76.299,76.2293,76.2681,2300.0
2009-12-14 13:35:00,98.49,98.51,98.42,98.45,4100.0,76.2758,76.2913,76.2216,76.2448,4100.0
2009-12-14 13:40:00,98.49,98.49,98.35,98.35,3600.0,76.2758,76.2758,76.1674,76.1674,3600.0
2009-12-14 13:45:00,98.36,98.52,98.35,98.47,2700.0,76.1751,76.299,76.1674,76.2603,2700.0
2009-12-14 13:50:00,98.48,98.53,98.47,98.5,3500.0,76.2681,76.3068,76.2603,76.2836,3500.0
2009-12-14 13:55:00,98.47,98.48,98.38,98.38,6800.0,76.2603,76.2681,76.1906,76.1906,6800.0
2009-12-14 14:00:00,98.37,98.43,98.35,98.42,7000.0,76.1829,76.2293,76.1674,76.2216,7000.0
2009-12-14 14:05:00,98.41,98.52,98.38,98.51,2900.0,76.2139,76.299,76.1906,76.2913,2900.0
2009-12-14 14:10:00,98.48,98.53,98.42,98.52,3100.0,76.2681,76.3068,76.2216,76.299,3100.0
2009-12-14 14:15:00,98.51,98.53,98.46,98.52,3900.0,76.2913,76.3068,76.2526,76.299,3900.0
2009-12-14 14:20:00,98.53,98.58,98.53,98.58,2800.0,76.3068,76.3455,76.3068,76.3455,2800.0
2009-12-14 14:25:00,98.6,98.6,98.53,98.53,2100.0,76.361,76.361,76.3068,76.3068,2100.0
2009-12-14 14:30:00,98.54,98.56,98.5,98.55,4500.0,76.3145,76.33,76.2836,76.3223,4500.0
2009-12-14 14:35:00,98.55,98.73,98.55,98.69,5100.0,76.3223,76.4617,76.3223,76.4307,5100.0
2009-12-14 14:40:00,98.66,98.73,98.64,98.64,2100.0,76.4075,76.4617,76.392,76.392,2100.0
2009-12-14 14:45:00,98.65,98.69,98.64,98.67,3800.0,76.3997,76.4307,76.392,76.4152,3800.0
2009-12-14 14:50:00,98.67,98.69,98.63,98.63,3600.0,76.4152,76.4307,76.3842,76.3842,3600.0
2009-12-14 14:55:00,98.63,98.65,98.54,98.59,6300.0,76.3842,76.3997,76.3145,76.3533,6300.0
2009-12-14 15:00:00,98.59,98.61,98.52,98.59,6800.0,76.3533,76.3687,76.299,76.3533,6800.0
2009-12-14 15:05:00,98.59,98.62,98.55,98.62,5000.0,76.3533,76.3765,76.3223,76.3765,5000.0
2009-12-14 15:10:00,98.6,98.67,98.6,98.64,4600.0,76.361,76.4152,76.361,76.392,4600.0
2009-12-14 15:15:00,98.64,98.68,98.58,98.6,5600.0,76.392,76.423,76.3455,76.361,5600.0
2009-12-14 15:20:00,98.59,98.62,98.57,98.58,3600.0,76.3533,76.3765,76.3378,76.3455,3600.0
2009-12-14 15:25:00,98.58,98.69,98.54,98.56,5700.0,76.3455,76.4307,76.3145,76.33,5700.0
2009-12-14 15:30:00,98.59,98.65,98.59,98.61,6100.0,76.3533,76.3997,76.3533,76.3687,6100.0
2009-12-14 15:35:00,98.62,98.64,98.54,98.56,10400.0,76.3765,76.392,76.3145,76.33,10400.0
2009-12-14 15:40:00,98.56,98.56,98.44,98.46,10300.0,76.33,76.33,76.2371,76.2526,10300.0
2009-12-14 15:45:00,98.46,98.49,98.39,98.45,15100.0,76.2526,76.2758,76.1984,76.2448,15100.0
2009-12-14 15:50:00,98.45,98.47,98.39,98.39,13200.0,76.2448,76.2603,76.1984,76.1984,13200.0
2009-12-14 15:55:00,98.41,98.56,98.38,98.48,20800.0,76.2139,76.33,76.1906,76.2681,20800.0
2009-12-15 09:30:00,97.81,98.08,97.66,98.08,6100.0,75.7492,75.9583,75.633,75.9583,6100.0
2009-12-15 09:35:00,98.07,98.16,97.61,97.69,5700.0,75.9505,76.0202,75.5943,75.6563,5700.0
2009-12-15 09:40:00,97.82,97.93,97.82,97.92,5000.0,75.7569,75.8421,75.7569,75.8344,5000.0
2009-12-15 09:45:00,97.94,98.21,97.94,98.14,4500.0,75.8499,76.059,75.8499,76.0048,4500.0
2009-12-15 09:50:00,98.16,98.16,98.06,98.06,2700.0,76.0202,76.0202,75.9428,75.9428,2700.0
2009-12-15 09:55:00,98.08,98.08,97.95,98.06,3600.0,75.9583,75.9583,75.8576,75.9428,3600.0
2009-12-15 10:00:00,98.04,98.23,98.03,98.23,2700.0,75.9273,76.0745,75.9196,76.0745,2700.0
2009-12-15 10:05:00,98.23,98.31,98.2,98.31,3700.0,76.0745,76.1364,76.0512,76.1364,3700.0
2009-12-15 10:10:00,98.35,98.37,98.3,98.35,2800.0,76.1674,76.1829,76.1287,76.1674,2800.0
2009-12-15 10:15:00,98.35,98.5,98.35,98.48,8700.0,76.1674,76.2836,76.1674,76.2681,8700.0
2009-12-15 10:20:00,98.48,98.5,98.39,98.39,5400.0,76.2681,76.2836,76.1984,76.1984,5400.0
2009-12-15 10:25:00,98.37,98.38,98.33,98.34,3300.0,76.1829,76.1906,76.1519,76.1596,3300.0
2009-12-15 10:30:00,98.36,98.44,98.34,98.44,5000.0,76.1751,76.2371,76.1596,76.2371,5000.0
2009-12-15 10:35:00,98.44,98.5,98.43,98.5,2300.0,76.2371,76.2836,76.2293,76.2836,2300.0
2009-12-15 10:40:00,98.49,98.5,98.47,98.5,9700.0,76.2758,76.2836,76.2603,76.2836,9700.0
2009-12-15 10:45:00,98.5,98.56,98.47,98.56,5400.0,76.2836,76.33,76.2603,76.33,5400.0
2009-12-15 10:50:00,98.62,98.69,98.6,98.66,8500.0,76.3765,76.4307,76.361,76.4075,8500.0
2009-12-15 10:55:00,98.65,98.69,98.5,98.57,10700.0,76.3997,76.4307,76.2836,76.3378,10700.0
2009-12-15 11:00:00,98.57,98.6,98.49,98.49,4800.0,76.3378,76.361,76.2758,76.2758,4800.0
2009-12-15 11:05:00,98.5,98.52,98.47,98.51,3500.0,76.2836,76.299,76.2603,76.2913,3500.0
2009-12-15 11:10:00,98.51,98.52,98.48,98.49,3800.0,76.2913,76.299,76.2681,76.2758,3800.0
2009-12-15 11:15:00,98.5,98.53,98.45,98.47,2800.0,76.2836,76.3068,76.2448,76.2603,2800.0
2009-12-15 11:20:00,98.48,98.5,98.47,98.49,800.0,76.2681,76.2836,76.2603,76.2758,800.0
2009-12-15 11:25:00,98.49,98.56,98.49,98.54,2300.0,76.2758,76.33,76.2758,76.3145,2300.0
2009-12-15 11:30:00,98.53,98.56,98.47,98.5,4400.0,76.3068,76.33,76.2603,76.2836,4400.0
2009-12-15 11:35:00,98.5,98.54,98.5,98.54,2600.0,76.2836,76.3145,76.2836,76.3145,2600.0
2009-12-15 11:40:00,98.51,98.62,98.51,98.54,5200.0,76.2913,76.3765,76.2913,76.3145,5200.0
2009-12-15 11:45:00,98.57,98.57,98.51,98.53,2900.0,76.3378,76.3378,76.2913,76.3068,2900.0
2009-12-15 11:50:00,98.54,98.57,98.5,98.51,2500.0,76.3145,76.3378,76.2836,76.2913,2500.0
2009-12-15 11:55:00,98.51,98.58,98.5,98.5,2800.0,76.2913,76.3455,76.2836,76.2836,2800.0
2009-12-15 12:00:00,98.5,98.52,98.47,98.5,2200.0,76.2836,76.299,76.2603,76.2836,2200.0
2009-12-15 12:05:00,98.5,98.55,98.42,98.46,4600.0,76.2836,76.3223,76.2216,76.2526,4600.0
2009-12-15 12:10:00,98.47,98.48,98.41,98.44,2200.0,76.2603,76.2681,76.2139,76.2371,2200.0
2009-12-15 12:15:00,98.44,98.49,98.44,98.46,2500.0,76.2371,76.2758,76.2371,76.2526,2500.0
2009-12-15 12:20:00,98.47,98.48,98.44,98.46,1800.0,76.2603,76.2681,76.2371,76.2526,1800.0
2009-12-15 12:25:00,98.49,98.5,98.44,98.46,2300.0,76.2758,76.2836,76.2371,76.2526,2300.0
2009-12-15 12:30:00,98.48,98.5,98.44,98.48,2100.0,76.2681,76.2836,76.2371,76.2681,2100.0
2009-12-15 12:35:00,98.49,98.49,98.42,98.47,2400.0,76.2758,76.2758,76.2216,76.2603,2400.0
2009-12-15 12:40:00,98.47,98.48,98.42,98.42,2400.0,76.2603,76.2681,76.2216,76.2216,2400.0
2009-12-15 12:45:00,98.43,98.46,98.43,98.46,1300.0,76.2293,76.2526,76.2293,76.2526,1300.0
2009-12-15 12:50:00,98.49,98.5,98.46,98.49,2100.0,76.2758,76.2836,76.2526,76.2758,2100.0
2009-12-15 12:55:00,98.5,98.5,98.48,98.49,2200.0,76.2836,76.2836,76.2681,76.2758,2200.0
2009-12-15 13:00:00,98.49,98.5,98.45,98.5,7200.0,76.2758,76.2836,76.2448,76.2836,7200.0
2009-12-15 13:05:00,98.48,98.5,98.48,98.49,2400.0,76.2681,76.2836,76.2681,76.2758,2400.0
2009-12-15 13:10:00,98.49,98.5,98.47,98.5,2900.0,76.2758,76.2836,76.2603,76.2836,2900.0
2009-12-15 13:15:00,98.49,98.49,98.45,98.45,2600.0,76.2758,76.2758,76.2448,76.2448,2600.0
2009-12-15 13:20:00,98.44,98.44,98.34,98.36,3300.0,76.2371,76.2371,76.1596,76.1751,3300.0
2009-12-15 13:25:00,98.37,98.37,98.34,98.36,800.0,76.1829,76.1829,76.1596,76.1751,800.0
2009-12-15 13:30:00,98.37,98.44,98.36,98.36,3200.0,76.1829,76.2371,76.1751,76.1751,3200.0
2009-12-15 13:35:00,98.34,98.37,98.33,98.35,4400.0,76.1596,76.1829,76.1519,76.1674,4400.0
2009-12-15 13:40:00,98.36,98.42,98.36,98.4,3800.0,76.1751,76.2216,76.1751,76.2061,3800.0
2009-12-15 13:45:00,98.41,98.48,98.41,98.46,1600.0,76.2139,76.2681,76.2139,76.2526,1600.0
2009-12-15 13:50:00,98.48,98.5,98.46,98.49,2100.0,76.2681,76.2836,76.2526,76.2758,2100.0
2009-12-15 13:55:00,98.48,98.5,98.46,98.48,3500.0,76.2681,76.2836,76.2526,76.2681,3500.0
2009-12-15 14:00:00,98.47,98.5,98.41,98.5,12300.0,76.2603,76.2836,76.2139,76.2836,12300.0
2009-12-15 14:05:00,98.49,98.5,98.46,98.48,4600.0,76.2758,76.2836,76.2526,76.2681,4600.0
2009-12-15 14:10:00,98.48,98.5,98.46,98.5,1400.0,76.2681,76.2836,76.2526,76.2836,1400.0
2009-12-15 14:15:00,98.45,98.48,98.43,98.43,1800.0,76.2448,76.2681,76.2293,76.2293,1800.0
2009-12-15 14:20:00,98.44,98.5,98.44,98.5,2200.0,76.2371,76.2836,76.2371,76.2836,2200.0
2009-12-15 14:25:00,98.49,98.5,98.47,98.47,5600.0,76.2758,76.2836,76.2603,76.2603,5600.0
2009-12-15 14:30:00,98.49,98.5,98.46,98.48,3200.0,76.2758,76.2836,76.2526,76.2681,3200.0
2009-12-15 14:35:00,98.48,98.5,98.46,98.5,4200.0,76.2681,76.2836,76.2526,76.2836,4200.0
2009-12-15 14:40:00,98.5,98.5,98.49,98.5,5500.0,76.2836,76.2836,76.2758,76.2836,5500.0
2009-12-15 14:45:00,98.5,98.5,98.49,98.5,4200.0,76.2836,76.2836,76.2758,76.2836,4200.0
2009-12-15 14:50:00,98.49,98.5,98.49,98.5,7400.0,76.2758,76.2836,76.2758,76.2836,7400.0
2009-12-15 14:55:00,98.49,98.61,98.49,98.61,13800.0,76.2758,76.3687,76.2758,76.3687,13800.0
2009-12-15 15:00:00,98.61,98.66,98.6,98.66,6100.0,76.3687,76.4075,76.361,76.4075,6100.0
2009-12-15 15:05:00,98.69,98.7,98.61,98.63,4100.0,76.4307,76.4384,76.3687,76.3842,4100.0
2009-12-15 15:10:00,98.61,98.63,98.56,98.56,3000.0,76.3687,76.3842,76.33,76.33,3000.0
2009-12-15 15:15:00,98.54,98.61,98.52,98.52,8200.0,76.3145,76.3687,76.299,76.299,8200.0
2009-12-15 15:20:00,98.55,98.55,98.47,98.5,7700.0,76.3223,76.3223,76.2603,76.2836,7700.0
2009-12-15 15:25:00,98.48,98.54,98.48,98.49,6700.0,76.2681,76.3145,76.2681,76.2758,6700.0
2009-12-15 15:30:00,98.5,98.54,98.44,98.52,10700.0,76.2836,76.3145,76.2371,76.299,10700.0
2009-12-15 15:35:00,98.52,98.53,98.41,98.46,11500.0,76.299,76.3068,76.2139,76.2526,11500.0
2009-12-15 15:40:00,98.47,98.5,98.4,98.43,17500.0,76.2603,76.2836,76.2061,76.2293,17500.0
2009-12-15 15:45:00,98.44,98.5,98.4,98.5,15400.0,76.2371,76.2836,76.2061,76.2836,15400.0
2009-12-15 15:50:00,98.5,98.58,98.47,98.58,19900.0,76.2836,76.3455,76.2603,76.3455,19900.0
2009-12-15 15:55:00,98.58,98.58,98.46,98.52,16800.0,76.3455,76.3455,76.2526,76.299,16800.0
2009-12-16 09:30:00,98.74,98.74,98.66,98.66,3300.0,76.4694,76.4694,76.4075,76.4075,3300.0
2009-12-16 09:35:00,98.6,98.6,98.35,98.56,3500.0,76.361,76.361,76.1674,76.33,3500.0
2009-12-16 09:40:00,98.58,98.59,98.46,98.5,1700.0,76.3455,76.3533,76.2526,76.2836,1700.0
2009-12-16 09:45:00,98.6,98.74,98.51,98.59,8900.0,76.361,76.4694,76.2913,76.3533,8900.0
2009-12-16 09:50:00,98.6,98.67,98.5,98.5,8200.0,76.361,76.4152,76.2836,76.2836,8200.0
2009-12-16 09:55:00,98.5,98.58,98.5,98.58,7500.0,76.2836,76.3455,76.2836,76.3455,7500.0
2009-12-16 10:00:00,98.58,98.62,98.5,98.5,5300.0,76.3455,76.3765,76.2836,76.2836,5300.0
2009-12-16 10:05:00,98.5,98.66,98.5,98.51,4100.0,76.2836,76.4075,76.2836,76.2913,4100.0
2009-12-16 10:10:00,98.51,98.54,98.5,98.51,4600.0,76.2913,76.3145,76.2836,76.2913,4600.0
2009-12-16 10:15:00,98.5,98.56,98.3,98.3,8600.0,76.2836,76.33,76.1287,76.1287,8600.0
2009-12-16 10:20:00,98.31,98.37,98.06,98.12,5900.0,76.1364,76.1829,75.9428,75.9893,5900.0
2009-12-16 10:25:00,98.07,98.11,98.01,98.1,3800.0,75.9505,75.9815,75.9041,75.9738,3800.0
2009-12-16 10:30:00,98.1,98.39,98.09,98.32,3400.0,75.9738,76.1984,75.966,76.1442,3400.0
2009-12-16 10:35:00,98.32,98.34,98.27,98.27,2700.0,76.1442,76.1596,76.1054,76.1054,2700.0
2009-12-16 10:40:00,98.27,98.39,98.27,98.33,4400.0,76.1054,76.1984,76.1054,76.1519,4400.0
2009-12-16 10:45:00,98.32,98.37,98.26,98.32,2200.0,76.1442,76.1829,76.0977,76.1442,2200.0
2009-12-16 10:50:00,98.3,98.36,98.18,98.29,4200.0,76.1287,76.1751,76.0357,76.1209,4200.0
2009-12-16 10:55:00,98.29,98.36,98.26,98.29,1500.0,76.1209,76.1751,76.0977,76.1209,1500.0
2009-12-16 11:00:00,98.28,98.31,98.25,98.28,3400.0,76.1132,76.1364,76.0899,76.1132,3400.0
2009-12-16 11:05:00,98.26,98.32,98.26,98.31,3000.0,76.0977,76.1442,76.0977,76.1364,3000.0
2009-12-16 11:10:00,98.3,98.3,98.28,98.28,600.0,76.1287,76.1287,76.1132,76.1132,600.0
2009-12-16 11:15:00,98.28,98.31,98.27,98.3,2800.0,76.1132,76.1364,76.1054,76.1287,2800.0
2009-12-16 11:20:00,98.28,98.38,98.27,98.38,3600.0,76.1132,76.1906,76.1054,76.1906,3600.0
2009-12-16 11:25:00,98.38,98.46,98.38,98.45,1800.0,76.1906,76.2526,76.1906,76.2448,1800.0
2009-12-16 11:30:00,98.51,98.51,98.4,98.48,3000.0,76.2913,76.2913,76.2061,76.2681,3000.0
2009-12-16 11:35:00,98.53,98.53,98.39,98.49,4000.0,76.3068,76.3068,76.1984,76.2758,4000.0
2009-12-16 11:40:00,98.5,98.53,98.44,98.53,1900.0,76.2836,76.3068,76.2371,76.3068,1900.0
2009-12-16 11:45:00,98.52,98.54,98.46,98.48,1900.0,76.299,76.3145,76.2526,76.2681,1900.0
2009-12-16 11:50:00,98.49,98.58,98.45,98.52,2000.0,76.2758,76.3455,76.2448,76.299,2000.0
2009-12-16 11:55:00,98.52,98.52,98.44,98.49,2000.0,76.299,76.299,76.2371,76.2758,2000.0
2009-12-16 12:00:00,98.45,98.47,98.35,98.43,2900.0,76.2448,76.2603,76.1674,76.2293,2900.0
2009-12-16 12:05:00,98.43,98.48,98.39,98.41,4600.0,76.2293,76.2681,76.1984,76.2139,4600.0
2009-12-16 12:10:00,98.41,98.43,98.33,98.39,2000.0,76.2139,76.2293,76.1519,76.1984,2000.0
2009-12-16 12:15:00,98.36,98.39,98.28,98.29,4400.0,76.1751,76.1984,76.1132,76.1209,4400.0
2009-12-16 12:20:00,98.26,98.34,98.24,98.33,3700.0,76.0977,76.1596,76.0822,76.1519,3700.0
2009-12-16 12:25:00,98.34,98.43,98.33,98.39,4000.0,76.1596,76.2293,76.1519,76.1984,4000.0
2009-12-16 12:30:00,98.39,98.42,98.28,98.28,1600.0,76.1984,76.2216,76.1132,76.1132,1600.0
2009-12-16 12:35:00,98.27,98.3,98.25,98.3,1800.0,76.1054,76.1287,76.0899,76.1287,1800.0
2009-12-16 12:40:00,98.31,98.41,98.31,98.35,3400.0,76.1364,76.2139,76.1364,76.1674,3400.0
2009-12-16 12:45:00,98.38,98.46,98.35,98.43,2800.0,76.1906,76.2526,76.1674,76.2293,2800.0
2009-12-16 12:50:00,98.41,98.43,98.36,98.43,2200.0,76.2139,76.2293,76.1751,76.2293,2200.0
2009-12-16 12:55:00,98.42,98.46,98.38,98.45,2000.0,76.2216,76.2526,76.1906,76.2448,2000.0
2009-12-16 13:00:00,98.44,98.45,98.39,98.39,1600.0,76.2371,76.2448,76.1984,76.1984,1600.0
2009-12-16 13:05:00,98.39,98.44,98.25,98.38,11200.0,76.1984,76.2371,76.0899,76.1906,11200.0
2009-12-16 13:10:00,98.33,98.33,98.26,98.33,2400.0,76.1519,76.1519,76.0977,76.1519,2400.0
2009-12-16 13:15:00,98.34,98.34,98.28,98.31,1900.0,76.1596,76.1596,76.1132,76.1364,1900.0
2009-12-16 13:20:00,98.31,98.37,98.31,98.37,1500.0,76.1364,76.1829,76.1364,76.1829,1500.0
2009-12-16 13:25:00,98.37,98.39,98.36,98.36,1400.0,76.1829,76.1984,76.1751,76.1751,1400.0
2009-12-16 13:30:00,98.32,98.33,98.23,98.25,3700.0,76.1442,76.1519,76.0745,76.0899,3700.0
2009-12-16 13:35:00,98.24,98.26,98.2,98.2,4600.0,76.0822,76.0977,76.0512,76.0512,4600.0
2009-12-16 13:40:00,98.21,98.21,98.06,98.07,3400.0,76.059,76.059,75.9428,75.9505,3400.0
2009-12-16 13:45:00,98.08,98.11,98.0,98.01,5300.0,75.9583,75.9815,75.8963,75.9041,5300.0
2009-12-16 13:50:00,98.03,98.03,97.95,97.96,3700.0,75.9196,75.9196,75.8576,75.8654,3700.0
2009-12-16 13:55:00,97.96,97.96,97.84,97.86,5300.0,75.8654,75.8654,75.7724,75.7879,5300.0
2009-12-16 14:00:00,97.84,97.95,97.82,97.88,4800.0,75.7724,75.8576,75.7569,75.8034,4800.0
2009-12-16 14:05:00,97.88,97.88,97.75,97.78,4700.0,75.8034,75.8034,75.7027,75.726,4700.0
2009-12-16 14:10:00,97.75,97.91,97.75,97.91,3600.0,75.7027,75.8266,75.7027,75.8266,3600.0
2009-12-16 14:15:00,97.91,98.09,97.87,97.97,3900.0,75.8266,75.966,75.7957,75.8731,3900.0
2009-12-16 14:20:00,97.98,97.98,97.76,97.83,5400.0,75.8808,75.8808,75.7105,75.7647,5400.0
2009-12-16 14:25:00,97.79,97.97,97.79,97.97,3000.0,75.7337,75.8731,75.7337,75.8731,3000.0
2009-12-16 14:30:00,97.99,98.01,97.81,97.81,4000.0,75.8886,75.9041,75.7492,75.7492,4000.0
2009-12-16 14:35:00,97.78,97.89,97.78,97.88,4200.0,75.726,75.8111,75.726,75.8034,4200.0
2009-12-16 14:40:00,97.88,97.94,97.83,97.93,4200.0,75.8034,75.8499,75.7647,75.8421,4200.0
2009-12-16 14:45:00,97.89,97.89,97.73,97.8,6000.0,75.8111,75.8111,75.6872,75.7414,6000.0
2009-12-16 14:50:00,97.77,97.77,97.67,97.7,4000.0,75.7182,75.7182,75.6408,75.664,4000.0
2009-12-16 14:55:00,97.67,97.7,97.59,97.68,5300.0,75.6408,75.664,75.5788,75.6485,5300.0
2009-12-16 15:00:00,97.68,97.68,97.54,97.57,6400.0,75.6485,75.6485,75.5401,75.5633,6400.0
2009-12-16 15:05:00,97.58,97.78,97.58,97.77,6600.0,75.5711,75.726,75.5711,75.7182,6600.0
2009-12-16 15:10:00,97.78,97.84,97.78,97.81,7400.0,75.726,75.7724,75.726,75.7492,7400.0
2009-12-16 15:15:00,97.81,98.04,97.8,98.03,10600.0,75.7492,75.9273,75.7414,75.9196,10600.0
2009-12-16 15:20:00,98.03,98.04,97.88,97.96,29600.0,75.9196,75.9273,75.8034,75.8654,29600.0
2009-12-16 15:25:00,97.96,97.99,97.79,97.82,9900.0,75.8654,75.8886,75.7337,75.7569,9900.0
2009-12-16 15:30:00,97.82,97.99,97.78,97.96,12600.0,75.7569,75.8886,75.726,75.8654,12600.0
2009-12-16 15:35:00,97.96,98.08,97.93,98.06,8700.0,75.8654,75.9583,75.8421,75.9428,8700.0
2009-12-16 15:40:00,98.06,98.06,98.0,98.0,9700.0,75.9428,75.9428,75.8963,75.8963,9700.0
2009-12-16 15:45:00,98.0,98.05,97.95,98.0,12000.0,75.8963,75.9351,75.8576,75.8963,12000.0
2009-12-16 15:50:00,98.05,98.08,98.0,98.02,9500.0,75.9351,75.9583,75.8963,75.9118,9500.0
2009-12-16 15:55:00,98.03,98.03,97.96,98.0,19800.0,75.9196,75.9196,75.8654,75.8963,19800.0
2009-12-17 09:30:00,97.67,97.67,96.88,97.33,6100.0,75.6408,75.6408,75.0289,75.3774,6100.0
2009-12-17 09:35:00,97.36,97.79,97.36,97.79,4300.0,75.4007,75.7337,75.4007,75.7337,4300.0
2009-12-17 09:40:00,97.79,97.79,97.55,97.57,2000.0,75.7337,75.7337,75.5478,75.5633,2000.0
2009-12-17 09:45:00,97.59,97.63,97.34,97.38,3000.0,75.5788,75.6098,75.3852,75.4162,3000.0
2009-12-17 09:50:00,97.34,97.54,97.34,97.42,5700.0,75.3852,75.5401,75.3852,75.4472,5700.0
2009-12-17 09:55:00,97.49,97.49,97.25,97.25,2800.0,75.5014,75.5014,75.3155,75.3155,2800.0
2009-12-17 10:00:00,97.28,97.47,97.28,97.38,4100.0,75.3387,75.4859,75.3387,75.4162,4100.0
2009-12-17 10:05:00,97.37,97.43,97.33,97.41,2600.0,75.4084,75.4549,75.3774,75.4394,2600.0
2009-12-17 10:10:00,97.42,97.5,97.4,97.5,1200.0,75.4472,75.5091,75.4317,75.5091,1200.0
2009-12-17 10:15:00,97.49,97.53,97.49,97.53,2600.0,75.5014,75.5323,75.5014,75.5323,2600.0
2009-12-17 10:20:00,97.55,97.72,97.51,97.63,2000.0,75.5478,75.6795,75.5169,75.6098,2000.0
2009-12-17 10:25:00,97.72,97.72,97.53,97.53,5100.0,75.6795,75.6795,75.5323,75.5323,5100.0
2009-12-17 10:30:00,97.58,97.58,97.58,97.58,200.0,75.5711,75.5711,75.5711,75.5711,200.0
2009-12-17 10:35:00,97.46,97.46,97.3,97.3,1000.0,75.4781,75.4781,75.3542,75.3542,1000.0
2009-12-17 10:40:00,97.29,97.4,97.29,97.4,1800.0,75.3465,75.4317,75.3465,75.4317,1800.0
2009-12-17 10:45:00,97.47,97.59,97.47,97.56,500.0,75.4859,75.5788,75.4859,75.5556,500.0
2009-12-17 10:50:00,97.55,97.58,97.51,97.51,2000.0,75.5478,75.5711,75.5169,75.5169,2000.0
2009-12-17 10:55:00,97.56,97.7,97.56,97.7,2300.0,75.5556,75.664,75.5556,75.664,2300.0
2009-12-17 11:00:00,97.8,97.82,97.69,97.69,2500.0,75.7414,75.7569,75.6563,75.6563,2500.0
2009-12-17 11:05:00,97.75,97.75,97.64,97.67,2800.0,75.7027,75.7027,75.6175,75.6408,2800.0
2009-12-17 11:10:00,97.59,97.61,97.58,97.59,700.0,75.5788,75.5943,75.5711,75.5788,700.0
2009-12-17 11:15:00,97.58,97.67,97.57,97.67,1900.0,75.5711,75.6408,75.5633,75.6408,1900.0
2009-12-17 11:20:00,97.67,97.68,97.6,97.6,2600.0,75.6408,75.6485,75.5866,75.5866,2600.0
2009-12-17 11:25:00,97.61,97.62,97.5,97.51,2900.0,75.5943,75.602,75.5091,75.5169,2900.0
2009-12-17 11:30:00,97.46,97.46,97.41,97.41,900.0,75.4781,75.4781,75.4394,75.4394,900.0
2009-12-17 11:35:00,97.41,97.42,97.32,97.34,4500.0,75.4394,75.4472,75.3697,75.3852,4500.0
2009-12-17 11:40:00,97.36,97.37,97.24,97.25,4900.0,75.4007,75.4084,75.3077,75.3155,4900.0
2009-12-17 11:45:00,97.25,97.25,97.07,97.1,4700.0,75.3155,75.3155,75.1761,75.1993,4700.0
2009-12-17 11:50:00,97.08,97.13,97.07,97.07,7100.0,75.1838,75.2226,75.1761,75.1761,7100.0
2009-12-17 11:55:00,97.08,97.15,97.06,97.15,5400.0,75.1838,75.238,75.1683,75.238,5400.0
2009-12-17 12:00:00,97.14,97.2,97.14,97.15,6900.0,75.2303,75.2768,75.2303,75.238,6900.0
2009-12-17 12:05:00,97.15,97.15,97.12,97.12,4000.0,75.238,75.238,75.2148,75.2148,4000.0
2009-12-17 12:10:00,97.14,97.15,97.11,97.11,4800.0,75.2303,75.238,75.2071,75.2071,4800.0
2009-12-17 12:15:00,97.12,97.15,97.12,97.15,3000.0,75.2148,75.238,75.2148,75.238,3000.0
2009-12-17 12:20:00,97.15,97.15,97.11,97.11,1900.0,75.238,75.238,75.2071,75.2071,1900.0
2009-12-17 12:25:00,97.1,97.15,97.1,97.15,5100.0,75.1993,75.238,75.1993,75.238,5100.0
2009-12-17 12:30:00,97.15,97.23,97.15,97.22,2900.0,75.238,75.3,75.238,75.2923,2900.0
2009-12-17 12:35:00,97.21,97.26,97.17,97.25,4700.0,75.2845,75.3232,75.2535,75.3155,4700.0
2009-12-17 12:40:00,97.24,97.24,97.1,97.1,3800.0,75.3077,75.3077,75.1993,75.1993,3800.0
2009-12-17 12:45:00,97.15,97.15,96.97,97.11,9300.0,75.238,75.238,75.0986,75.2071,9300.0
2009-12-17 12:50:00,97.13,97.23,97.13,97.23,3300.0,75.2226,75.3,75.2226,75.3,3300.0
2009-12-17 12:55:00,97.2,97.25,97.18,97.25,3000.0,75.2768,75.3155,75.2613,75.3155,3000.0
2009-12-17 13:00:00,97.31,97.39,97.22,97.36,3500.0,75.362,75.4239,75.2923,75.4007,3500.0
2009-12-17 13:05:00,97.37,97.37,97.28,97.37,3400.0,75.4084,75.4084,75.3387,75.4084,3400.0
2009-12-17 13:10:00,97.37,97.41,97.28,97.3,2100.0,75.4084,75.4394,75.3387,75.3542,2100.0
2009-12-17 13:15:00,97.35,97.35,97.31,97.33,400.0,75.3929,75.3929,75.362,75.3774,400.0
2009-12-17 13:20:00,97.32,97.41,97.31,97.39,3700.0,75.3697,75.4394,75.362,75.4239,3700.0
2009-12-17 13:25:00,97.4,97.55,97.39,97.52,4500.0,75.4317,75.5478,75.4239,75.5246,4500.0
2009-12-17 13:30:00,97.52,97.56,97.52,97.56,2100.0,75.5246,75.5556,75.5246,75.5556,2100.0
2009-12-17 13:35:00,97.5,97.52,97.49,97.49,600.0,75.5091,75.5246,75.5014,75.5014,600.0
2009-12-17 13:40:00,97.46,97.47,97.41,97.43,2100.0,75.4781,75.4859,75.4394,75.4549,2100.0
2009-12-17 13:45:00,97.41,97.42,97.37,97.42,1500.0,75.4394,75.4472,75.4084,75.4472,1500.0
2009-12-17 13:50:00,97.41,97.5,97.3,97.5,2000.0,75.4394,75.5091,75.3542,75.5091,2000.0
2009-12-17 13:55:00,97.49,97.49,97.42,97.46,1500.0,75.5014,75.5014,75.4472,75.4781,1500.0
2009-12-17 14:00:00,97.42,97.44,97.35,97.44,1200.0,75.4472,75.4626,75.3929,75.4626,1200.0
2009-12-17 14:05:00,97.42,97.47,97.38,97.47,1800.0,75.4472,75.4859,75.4162,75.4859,1800.0
2009-12-17 14:10:00,97.46,97.46,97.41,97.46,1500.0,75.4781,75.4781,75.4394,75.4781,1500.0
2009-12-17 14:15:00,97.47,97.53,97.45,97.45,3300.0,75.4859,75.5323,75.4704,75.4704,3300.0
2009-12-17 14:20:00,97.46,97.52,97.45,97.47,2900.0,75.4781,75.5246,75.4704,75.4859,2900.0
2009-12-17 14:25:00,97.47,97.53,97.46,97.5,1700.0,75.4859,75.5323,75.4781,75.5091,1700.0
2009-12-17 14:30:00,97.5,97.51,97.48,97.51,3300.0,75.5091,75.5169,75.4936,75.5169,3300.0
2009-12-17 14:35:00,97.59,97.66,97.54,97.66,1700.0,75.5788,75.633,75.5401,75.633,1700.0
2009-12-17 14:40:00,97.68,97.68,97.54,97.54,3200.0,75.6485,75.6485,75.5401,75.5401,3200.0
2009-12-17 14:45:00,97.57,97.57,97.42,97.49,3000.0,75.5633,75.5633,75.4472,75.5014,3000.0
2009-12-17 14:50:00,97.48,97.49,97.4,97.49,2300.0,75.4936,75.5014,75.4317,75.5014,2300.0
2009-12-17 14:55:00,97.46,97.49,97.41,97.47,3500.0,75.4781,75.5014,75.4394,75.4859,3500.0
2009-12-17 15:00:00,97.47,97.47,97.43,97.43,2300.0,75.4859,75.4859,75.4549,75.4549,2300.0
2009-12-17 15:05:00,97.44,97.51,97.44,97.46,3900.0,75.4626,75.5169,75.4626,75.4781,3900.0
2009-12-17 15:10:00,97.48,97.48,97.32,97.32,2900.0,75.4936,75.4936,75.3697,75.3697,2900.0
2009-12-17 15:15:00,97.27,97.39,97.25,97.34,2800.0,75.331,75.4239,75.3155,75.3852,2800.0
2009-12-17 15:20:00,97.37,97.38,97.28,97.33,5200.0,75.4084,75.4162,75.3387,75.3774,5200.0
2009-12-17 15:25:00,97.34,97.39,97.33,97.38,2500.0,75.3852,75.4239,75.3774,75.4162,2500.0
2009-12-17 15:30:00,97.37,97.5,97.34,97.5,7300.0,75.4084,75.5091,75.3852,75.5091,7300.0
2009-12-17 15:35:00,97.5,97.5,97.37,97.4,4400.0,75.5091,75.5091,75.4084,75.4317,4400.0
2009-12-17 15:40:00,97.39,97.49,97.34,97.43,9500.0,75.4239,75.5014,75.3852,75.4549,9500.0
2009-12-17 15:45:00,97.42,97.42,97.24,97.31,4600.0,75.4472,75.4472,75.3077,75.362,4600.0
2009-12-17 15:50:00,97.28,97.32,97.18,97.21,6500.0,75.3387,75.3697,75.2613,75.2845,6500.0
2009-12-17 15:55:00,97.2,97.29,97.18,97.29,6600.0,75.2768,75.3465,75.2613,75.3465,6600.0
2009-12-18 09:30:00,97.19,97.22,96.24,96.93,143700.0,75.269,75.2923,74.5333,75.0677,143700.0
2009-12-18 09:35:00,96.85,96.91,96.77,96.88,3900.0,75.0057,75.0522,74.9438,75.0289,3900.0
2009-12-18 09:40:00,96.89,96.89,96.7,96.83,14000.0,75.0367,75.0367,74.8895,74.9902,14000.0
2009-12-18 09:45:00,96.97,97.03,96.8,96.98,17300.0,75.0986,75.1451,74.967,75.1064,17300.0
2009-12-18 09:50:00,96.98,97.03,96.81,96.83,4200.0,75.1064,75.1451,74.9747,74.9902,4200.0
2009-12-18 09:55:00,96.85,96.92,96.84,96.85,3600.0,75.0057,75.0599,74.998,75.0057,3600.0
2009-12-18 10:00:00,96.89,96.9,96.8,96.9,4400.0,75.0367,75.0444,74.967,75.0444,4400.0
2009-12-18 10:05:00,96.84,96.86,96.83,96.85,1800.0,74.998,75.0135,74.9902,75.0057,1800.0
2009-12-18 10:10:00,96.85,96.93,96.82,96.82,2900.0,75.0057,75.0677,74.9825,74.9825,2900.0
2009-12-18 10:15:00,96.82,96.88,96.81,96.81,1400.0,74.9825,75.0289,74.9747,74.9747,1400.0
2009-12-18 10:20:00,96.84,96.86,96.77,96.78,1900.0,74.998,75.0135,74.9438,74.9515,1900.0
2009-12-18 10:25:00,96.79,96.79,96.67,96.71,4200.0,74.9592,74.9592,74.8663,74.8973,4200.0
2009-12-18 10:30:00,96.71,96.71,96.62,96.67,4000.0,74.8973,74.8973,74.8276,74.8663,4000.0
2009-12-18 10:35:00,96.65,96.76,96.65,96.71,4600.0,74.8508,74.936,74.8508,74.8973,4600.0
2009-12-18 10:40:00,96.71,96.71,96.65,96.68,3200.0,74.8973,74.8973,74.8508,74.8741,3200.0
2009-12-18 10:45:00,96.67,96.71,96.64,96.64,3800.0,74.8663,74.8973,74.8431,74.8431,3800.0
2009-12-18 10:50:00,96.64,96.64,96.42,96.54,4000.0,74.8431,74.8431,74.6727,74.7656,4000.0
2009-12-18 10:55:00,96.59,96.64,96.59,96.6,2100.0,74.8044,74.8431,74.8044,74.8121,2100.0
2009-12-18 11:00:00,96.6,96.68,96.6,96.65,1600.0,74.8121,74.8741,74.8121,74.8508,1600.0
2009-12-18 11:05:00,96.64,96.64,96.55,96.55,4200.0,74.8431,74.8431,74.7734,74.7734,4200.0
2009-12-18 11:10:00,96.5,96.5,96.43,96.43,1500.0,74.7347,74.7347,74.6804,74.6804,1500.0
2009-12-18 11:15:00,96.42,96.42,96.18,96.3,6300.0,74.6727,74.6727,74.4868,74.5798,6300.0
2009-12-18 11:20:00,96.36,96.54,96.34,96.52,5600.0,74.6262,74.7656,74.6107,74.7501,5600.0
2009-12-18 11:25:00,96.56,96.56,96.39,96.39,3300.0,74.7811,74.7811,74.6495,74.6495,3300.0
2009-12-18 11:30:00,96.34,96.49,96.33,96.47,29600.0,74.6107,74.7269,74.603,74.7114,29600.0
2009-12-18 11:35:00,96.47,96.51,96.41,96.48,8500.0,74.7114,74.7424,74.665,74.7192,8500.0
2009-12-18 11:40:00,96.42,96.49,96.42,96.45,3100.0,74.6727,74.7269,74.6727,74.6959,3100.0
2009-12-18 11:45:00,96.49,96.49,96.43,96.43,3000.0,74.7269,74.7269,74.6804,74.6804,3000.0
2009-12-18 11:50:00,96.45,96.47,96.4,96.42,5800.0,74.6959,74.7114,74.6572,74.6727,5800.0
2009-12-18 11:55:00,96.4,96.49,96.4,96.44,2000.0,74.6572,74.7269,74.6572,74.6882,2000.0
2009-12-18 12:00:00,96.47,96.5,96.44,96.45,7100.0,74.7114,74.7347,74.6882,74.6959,7100.0
2009-12-18 12:05:00,96.47,96.48,96.37,96.48,3100.0,74.7114,74.7192,74.634,74.7192,3100.0
2009-12-18 12:10:00,96.49,96.53,96.48,96.5,1400.0,74.7269,74.7579,74.7192,74.7347,1400.0
2009-12-18 12:15:00,96.49,96.59,96.49,96.58,2300.0,74.7269,74.8044,74.7269,74.7966,2300.0
2009-12-18 12:20:00,96.59,96.6,96.51,96.53,5500.0,74.8044,74.8121,74.7424,74.7579,5500.0
2009-12-18 12:25:00,96.55,96.61,96.55,96.6,1200.0,74.7734,74.8198,74.7734,74.8121,1200.0
2009-12-18 12:30:00,96.6,96.7,96.6,96.7,1100.0,74.8121,74.8895,74.8121,74.8895,1100.0
2009-12-18 12:35:00,96.7,96.74,96.7,96.7,600.0,74.8895,74.9205,74.8895,74.8895,600.0
2009-12-18 12:40:00,96.73,96.76,96.64,96.64,1600.0,74.9128,74.936,74.8431,74.8431,1600.0
2009-12-18 12:45:00,96.67,96.68,96.63,96.63,2800.0,74.8663,74.8741,74.8353,74.8353,2800.0
2009-12-18 12:50:00,96.67,96.68,96.65,96.67,4400.0,74.8663,74.8741,74.8508,74.8663,4400.0
2009-12-18 12:55:00,96.67,96.68,96.63,96.67,2700.0,74.8663,74.8741,74.8353,74.8663,2700.0
2009-12-18 13:00:00,96.65,96.69,96.64,96.64,3800.0,74.8508,74.8818,74.8431,74.8431,3800.0
2009-12-18 13:05:00,96.64,96.66,96.6,96.64,5400.0,74.8431,74.8586,74.8121,74.8431,5400.0
2009-12-18 13:10:00,96.64,96.64,96.57,96.57,8500.0,74.8431,74.8431,74.7889,74.7889,8500.0
2009-12-18 13:15:00,96.59,96.6,96.57,96.59,2800.0,74.8044,74.8121,74.7889,74.8044,2800.0
2009-12-18 13:20:00,96.64,96.64,96.55,96.6,9700.0,74.8431,74.8431,74.7734,74.8121,9700.0
2009-12-18 13:25:00,96.6,96.64,96.57,96.59,10300.0,74.8121,74.8431,74.7889,74.8044,10300.0
2009-12-18 13:30:00,96.61,96.63,96.57,96.59,6300.0,74.8198,74.8353,74.7889,74.8044,6300.0
2009-12-18 13:35:00,96.58,96.64,96.57,96.6,5100.0,74.7966,74.8431,74.7889,74.8121,5100.0
2009-12-18 13:40:00,96.59,96.71,96.59,96.69,3400.0,74.8044,74.8973,74.8044,74.8818,3400.0
2009-12-18 13:45:00,96.7,96.76,96.69,96.69,5100.0,74.8895,74.936,74.8818,74.8818,5100.0
2009-12-18 13:50:00,96.71,96.72,96.6,96.6,4300.0,74.8973,74.905,74.8121,74.8121,4300.0
2009-12-18 13:55:00,96.67,96.69,96.63,96.67,4700.0,74.8663,74.8818,74.8353,74.8663,4700.0
2009-12-18 14:00:00,96.69,96.72,96.67,96.7,6700.0,74.8818,74.905,74.8663,74.8895,6700.0
2009-12-18 14:05:00,96.7,96.72,96.66,96.68,5500.0,74.8895,74.905,74.8586,74.8741,5500.0
2009-12-18 14:10:00,96.68,96.69,96.62,96.65,4200.0,74.8741,74.8818,74.8276,74.8508,4200.0
2009-12-18 14:15:00,96.67,96.75,96.67,96.73,6400.0,74.8663,74.9283,74.8663,74.9128,6400.0
2009-12-18 14:20:00,96.71,96.72,96.59,96.59,5100.0,74.8973,74.905,74.8044,74.8044,5100.0
2009-12-18 14:25:00,96.61,96.64,96.51,96.64,4400.0,74.8198,74.8431,74.7424,74.8431,4400.0
2009-12-18 14:30:00,96.63,96.7,96.62,96.66,3700.0,74.8353,74.8895,74.8276,74.8586,3700.0
2009-12-18 14:35:00,96.64,96.73,96.61,96.73,3800.0,74.8431,74.9128,74.8198,74.9128,3800.0
2009-12-18 14:40:00,96.74,96.77,96.72,96.76,4300.0,74.9205,74.9438,74.905,74.936,4300.0
2009-12-18 14:45:00,96.76,96.78,96.69,96.7,4200.0,74.936,74.9515,74.8818,74.8895,4200.0
2009-12-18 14:50:00,96.68,96.76,96.66,96.74,4300.0,74.8741,74.936,74.8586,74.9205,4300.0
2009-12-18 14:55:00,96.76,96.79,96.73,96.76,3700.0,74.936,74.9592,74.9128,74.936,3700.0
2009-12-18 15:00:00,96.76,96.82,96.75,96.76,6000.0,74.936,74.9825,74.9283,74.936,6000.0
2009-12-18 15:05:00,96.75,96.77,96.73,96.75,6400.0,74.9283,74.9438,74.9128,74.9283,6400.0
2009-12-18 15:10:00,96.74,96.81,96.71,96.79,6800.0,74.9205,74.9747,74.8973,74.9592,6800.0
2009-12-18 15:15:00,96.78,96.79,96.74,96.76,8900.0,74.9515,74.9592,74.9205,74.936,8900.0
2009-12-18 15:20:00,96.76,96.8,96.71,96.71,10100.0,74.936,74.967,74.8973,74.8973,10100.0
2009-12-18 15:25:00,96.71,96.75,96.68,96.75,11300.0,74.8973,74.9283,74.8741,74.9283,11300.0
2009-12-18 15:30:00,96.73,96.75,96.59,96.73,14900.0,74.9128,74.9283,74.8044,74.9128,14900.0
2009-12-18 15:35:00,96.78,96.78,96.66,96.71,6500.0,74.9515,74.9515,74.8586,74.8973,6500.0
2009-12-18 15:40:00,96.71,96.82,96.55,96.82,14300.0,74.8973,74.9825,74.7734,74.9825,14300.0
2009-12-18 15:45:00,96.81,96.87,96.75,96.77,8500.0,74.9747,75.0212,74.9283,74.9438,8500.0
2009-12-18 15:50:00,96.75,96.85,96.69,96.72,6700.0,74.9283,75.0057,74.8818,74.905,6700.0
2009-12-18 15:55:00,96.76,96.97,96.76,96.97,14900.0,74.936,75.0986,74.936,75.0986,14900.0
2009-12-21 09:30:00,97.01,97.34,96.52,97.34,11800.0,75.1296,75.3852,74.7501,75.3852,11800.0
2009-12-21 09:35:00,97.41,97.61,97.41,97.42,2400.0,75.4394,75.5943,75.4394,75.4472,2400.0
2009-12-21 09:40:00,97.44,97.74,97.44,97.74,2000.0,75.4626,75.695,75.4626,75.695,2000.0
2009-12-21 09:45:00,97.74,97.85,97.72,97.77,4800.0,75.695,75.7802,75.6795,75.7182,4800.0
2009-12-21 09:50:00,97.76,97.76,97.63,97.67,4000.0,75.7105,75.7105,75.6098,75.6408,4000.0
2009-12-21 09:55:00,97.68,97.68,97.61,97.67,1500.0,75.6485,75.6485,75.5943,75.6408,1500.0
2009-12-21 10:00:00,97.65,97.93,97.65,97.91,5400.0,75.6253,75.8421,75.6253,75.8266,5400.0
2009-12-21 10:05:00,97.94,97.94,97.83,97.87,1800.0,75.8499,75.8499,75.7647,75.7957,1800.0
2009-12-21 10:10:00,97.88,97.93,97.86,97.87,2900.0,75.8034,75.8421,75.7879,75.7957,2900.0
2009-12-21 10:15:00,97.95,97.99,97.95,97.97,2500.0,75.8576,75.8886,75.8576,75.8731,2500.0
2009-12-21 10:20:00,97.96,98.03,97.87,97.93,8800.0,75.8654,75.9196,75.7957,75.8421,8800.0
2009-12-21 10:25:00,97.97,97.97,97.82,97.82,1600.0,75.8731,75.8731,75.7569,75.7569,1600.0
2009-12-21 10:30:00,97.84,97.89,97.76,97.78,3100.0,75.7724,75.8111,75.7105,75.726,3100.0
2009-12-21 10:35:00,97.79,97.82,97.77,97.77,700.0,75.7337,75.7569,75.7182,75.7182,700.0
2009-12-21 10:40:00,97.82,97.86,97.73,97.73,5600.0,75.7569,75.7879,75.6872,75.6872,5600.0
2009-12-21 10:45:00,97.73,97.75,97.6,97.68,3300.0,75.6872,75.7027,75.5866,75.6485,3300.0
2009-12-21 10:50:00,97.67,97.67,97.57,97.57,1600.0,75.6408,75.6408,75.5633,75.5633,1600.0
2009-12-21 10:55:00,97.57,97.61,97.56,97.61,2500.0,75.5633,75.5943,75.5556,75.5943,2500.0
2009-12-21 11:00:00,97.59,97.6,97.55,97.57,2300.0,75.5788,75.5866,75.5478,75.5633,2300.0
2009-12-21 11:05:00,97.57,97.77,97.57,97.74,1500.0,75.5633,75.7182,75.5633,75.695,1500.0
2009-12-21 11:10:00,97.74,97.81,97.73,97.81,2400.0,75.695,75.7492,75.6872,75.7492,2400.0
2009-12-21 11:15:00,97.81,97.81,97.73,97.78,2500.0,75.7492,75.7492,75.6872,75.726,2500.0
2009-12-21 11:20:00,97.78,97.81,97.76,97.81,600.0,75.726,75.7492,75.7105,75.7492,600.0
2009-12-21 11:25:00,97.81,97.89,97.69,97.71,8900.0,75.7492,75.8111,75.6563,75.6717,8900.0
2009-12-21 11:30:00,97.7,97.85,97.7,97.84,2400.0,75.664,75.7802,75.664,75.7724,2400.0
2009-12-21 11:35:00,97.83,97.85,97.79,97.85,1700.0,75.7647,75.7802,75.7337,75.7802,1700.0
2009-12-21 11:40:00,97.82,97.83,97.8,97.83,1100.0,75.7569,75.7647,75.7414,75.7647,1100.0
2009-12-21 11:45:00,97.83,97.88,97.81,97.87,1200.0,75.7647,75.8034,75.7492,75.7957,1200.0
2009-12-21 11:50:00,97.91,97.96,97.87,97.95,1500.0,75.8266,75.8654,75.7957,75.8576,1500.0
2009-12-21 11:55:00,97.93,97.97,97.89,97.97,2000.0,75.8421,75.8731,75.8111,75.8731,2000.0
2009-12-21 12:00:00,97.96,97.98,97.9,97.98,3100.0,75.8654,75.8808,75.8189,75.8808,3100.0
2009-12-21 12:05:00,98.01,98.11,97.99,98.05,1400.0,75.9041,75.9815,75.8886,75.9351,1400.0
2009-12-21 12:10:00,98.07,98.14,98.01,98.01,3200.0,75.9505,76.0048,75.9041,75.9041,3200.0
2009-12-21 12:15:00,98.03,98.06,98.01,98.05,1100.0,75.9196,75.9428,75.9041,75.9351,1100.0
2009-12-21 12:20:00,98.07,98.07,98.02,98.02,1600.0,75.9505,75.9505,75.9118,75.9118,1600.0
2009-12-21 12:25:00,98.02,98.02,97.89,97.92,1300.0,75.9118,75.9118,75.8111,75.8344,1300.0
2009-12-21 12:30:00,97.94,97.95,97.85,97.85,800.0,75.8499,75.8576,75.7802,75.7802,800.0
2009-12-21 12:35:00,97.85,97.85,97.84,97.84,500.0,75.7802,75.7802,75.7724,75.7724,500.0
2009-12-21 12:40:00,97.86,97.92,97.77,97.92,2700.0,75.7879,75.8344,75.7182,75.8344,2700.0
2009-12-21 12:45:00,97.89,97.92,97.84,97.84,2300.0,75.8111,75.8344,75.7724,75.7724,2300.0
2009-12-21 12:50:00,97.82,97.94,97.82,97.89,1300.0,75.7569,75.8499,75.7569,75.8111,1300.0
2009-12-21 12:55:00,97.92,97.95,97.89,97.95,1200.0,75.8344,75.8576,75.8111,75.8576,1200.0
2009-12-21 13:00:00,97.91,97.99,97.91,97.95,2500.0,75.8266,75.8886,75.8266,75.8576,2500.0
2009-12-21 13:05:00,97.94,97.95,97.91,97.95,800.0,75.8499,75.8576,75.8266,75.8576,800.0
2009-12-21 13:10:00,97.94,97.98,97.91,97.91,1800.0,75.8499,75.8808,75.8266,75.8266,1800.0
2009-12-21 13:15:00,97.9,97.9,97.84,97.86,3000.0,75.8189,75.8189,75.7724,75.7879,3000.0
2009-12-21 13:20:00,97.91,97.96,97.89,97.96,1300.0,75.8266,75.8654,75.8111,75.8654,1300.0
2009-12-21 13:25:00,97.96,97.96,97.91,97.96,800.0,75.8654,75.8654,75.8266,75.8654,800.0
2009-12-21 13:30:00,97.98,97.98,97.92,97.97,800.0,75.8808,75.8808,75.8344,75.8731,800.0
2009-12-21 13:35:00,97.96,97.96,97.88,97.89,900.0,75.8654,75.8654,75.8034,75.8111,900.0
2009-12-21 13:40:00,97.86,97.89,97.85,97.85,1300.0,75.7879,75.8111,75.7802,75.7802,1300.0
2009-12-21 13:45:00,97.88,98.0,97.88,98.0,2000.0,75.8034,75.8963,75.8034,75.8963,2000.0
2009-12-21 13:50:00,98.0,98.01,97.97,97.99,800.0,75.8963,75.9041,75.8731,75.8886,800.0
2009-12-21 13:55:00,97.98,98.09,97.98,98.01,2200.0,75.8808,75.966,75.8808,75.9041,2200.0
2009-12-21 14:00:00,97.99,98.02,97.94,97.99,1400.0,75.8886,75.9118,75.8499,75.8886,1400.0
2009-12-21 14:05:00,97.99,98.01,97.97,97.97,1100.0,75.8886,75.9041,75.8731,75.8731,1100.0
2009-12-21 14:10:00,97.99,98.09,97.99,98.09,1500.0,75.8886,75.966,75.8886,75.966,1500.0
2009-12-21 14:15:00,98.04,98.08,98.01,98.01,4200.0,75.9273,75.9583,75.9041,75.9041,4200.0
2009-12-21 14:20:00,98.02,98.04,98.0,98.01,1200.0,75.9118,75.9273,75.8963,75.9041,1200.0
2009-12-21 14:25:00,97.97,98.0,97.95,97.98,2000.0,75.8731,75.8963,75.8576,75.8808,2000.0
2009-12-21 14:30:00,97.99,97.99,97.99,97.99,300.0,75.8886,75.8886,75.8886,75.8886,300.0
2009-12-21 14:35:00,98.0,98.05,98.0,98.01,3400.0,75.8963,75.9351,75.8963,75.9041,3400.0
2009-12-21 14:40:00,98.0,98.0,97.99,98.0,700.0,75.8963,75.8963,75.8886,75.8963,700.0
2009-12-21 14:45:00,98.0,98.04,97.98,98.0,2100.0,75.8963,75.9273,75.8808,75.8963,2100.0
2009-12-21 14:50:00,97.99,98.01,97.98,98.0,2200.0,75.8886,75.9041,75.8808,75.8963,2200.0
2009-12-21 14:55:00,97.99,98.01,97.98,97.99,2900.0,75.8886,75.9041,75.8808,75.8886,2900.0
2009-12-21 15:00:00,97.98,97.98,97.85,97.85,3800.0,75.8808,75.8808,75.7802,75.7802,3800.0
2009-12-21 15:05:00,97.85,97.9,97.81,97.81,4300.0,75.7802,75.8189,75.7492,75.7492,4300.0
2009-12-21 15:10:00,97.84,97.84,97.74,97.75,7600.0,75.7724,75.7724,75.695,75.7027,7600.0
2009-12-21 15:15:00,97.77,97.77,97.68,97.76,10300.0,75.7182,75.7182,75.6485,75.7105,10300.0
2009-12-21 15:20:00,97.74,97.8,97.74,97.75,7000.0,75.695,75.7414,75.695,75.7027,7000.0
2009-12-21 15:25:00,97.76,97.82,97.73,97.81,10100.0,75.7105,75.7569,75.6872,75.7492,10100.0
2009-12-21 15:30:00,97.8,97.88,97.76,97.82,9500.0,75.7414,75.8034,75.7105,75.7569,9500.0
2009-12-21 15:35:00,97.83,97.83,97.8,97.81,6500.0,75.7647,75.7647,75.7414,75.7492,6500.0
2009-12-21 15:40:00,97.8,97.83,97.75,97.76,8300.0,75.7414,75.7647,75.7027,75.7105,8300.0
2009-12-21 15:45:00,97.75,97.82,97.73,97.73,8300.0,75.7027,75.7569,75.6872,75.6872,8300.0
2009-12-21 15:50:00,97.72,97.82,97.68,97.81,10500.0,75.6795,75.7569,75.6485,75.7492,10500.0
2009-12-21 15:55:00,97.81,97.83,97.7,97.8,14200.0,75.7492,75.7647,75.664,75.7414,14200.0
2009-12-22 09:30:00,97.82,97.84,97.64,97.64,3900.0,75.7569,75.7724,75.6175,75.6175,3900.0
2009-12-22 09:35:00,97.64,98.14,97.64,98.14,200.0,75.6175,76.0048,75.6175,76.0048,200.0
2009-12-22 09:40:00,98.07,98.07,98.07,98.07,100.0,75.9505,75.9505,75.9505,75.9505,100.0
2009-12-22 09:45:00,98.06,98.06,98.06,98.06,100.0,75.9428,75.9428,75.9428,75.9428,100.0
2009-12-22 09:50:00,98.09,98.09,98.0,98.02,700.0,75.966,75.966,75.8963,75.9118,700.0
2009-12-22 09:55:00,98.01,98.01,97.93,97.93,600.0,75.9041,75.9041,75.8421,75.8421,600.0
2009-12-22 10:00:00,98.03,98.2,98.0,98.01,2100.0,75.9196,76.0512,75.8963,75.9041,2100.0
2009-12-22 10:05:00,98.02,98.28,98.02,98.14,3100.0,75.9118,76.1132,75.9118,76.0048,3100.0
2009-12-22 10:10:00,98.17,98.17,98.09,98.14,2400.0,76.028,76.028,75.966,76.0048,2400.0
2009-12-22 10:15:00,98.16,98.19,98.12,98.12,1100.0,76.0202,76.0435,75.9893,75.9893,1100.0
2009-12-22 10:20:00,98.1,98.16,98.1,98.14,1400.0,75.9738,76.0202,75.9738,76.0048,1400.0
2009-12-22 10:25:00,98.15,98.17,98.15,98.17,500.0,76.0125,76.028,76.0125,76.028,500.0
2009-12-22 10:30:00,98.13,98.2,98.01,98.07,3100.0,75.997,76.0512,75.9041,75.9505,3100.0
2009-12-22 10:35:00,98.02,98.04,98.0,98.0,700.0,75.9118,75.9273,75.8963,75.8963,700.0
2009-12-22 10:40:00,98.03,98.04,97.88,97.9,1400.0,75.9196,75.9273,75.8034,75.8189,1400.0
2009-12-22 10:45:00,97.82,97.86,97.71,97.74,2200.0,75.7569,75.7879,75.6717,75.695,2200.0
2009-12-22 10:50:00,97.71,97.72,97.66,97.66,1500.0,75.6717,75.6795,75.633,75.633,1500.0
2009-12-22 10:55:00,97.66,97.7,97.65,97.7,1900.0,75.633,75.664,75.6253,75.664,1900.0
2009-12-22 11:00:00,97.7,97.7,97.61,97.64,1900.0,75.664,75.664,75.5943,75.6175,1900.0
2009-12-22 11:05:00,97.66,97.68,97.66,97.68,1200.0,75.633,75.6485,75.633,75.6485,1200.0
2009-12-22 11:10:00,97.68,97.7,97.68,97.7,900.0,75.6485,75.664,75.6485,75.664,900.0
2009-12-22 11:15:00,97.69,97.72,97.57,97.58,3100.0,75.6563,75.6795,75.5633,75.5711,3100.0
2009-12-22 11:20:00,97.58,97.59,97.53,97.53,1400.0,75.5711,75.5788,75.5323,75.5323,1400.0
2009-12-22 11:25:00,97.53,97.57,97.51,97.54,1800.0,75.5323,75.5633,75.5169,75.5401,1800.0
2009-12-22 11:30:00,97.51,97.51,97.39,97.41,2800.0,75.5169,75.5169,75.4239,75.4394,2800.0
2009-12-22 11:35:00,97.42,97.45,97.42,97.42,800.0,75.4472,75.4704,75.4472,75.4472,800.0
2009-12-22 11:40:00,97.45,97.46,97.42,97.46,1500.0,75.4704,75.4781,75.4472,75.4781,1500.0
2009-12-22 11:45:00,97.47,97.57,97.47,97.57,2100.0,75.4859,75.5633,75.4859,75.5633,2100.0
2009-12-22 11:50:00,97.58,97.58,97.55,97.55,1200.0,75.5711,75.5711,75.5478,75.5478,1200.0
2009-12-22 11:55:00,97.55,97.55,97.49,97.5,1700.0,75.5478,75.5478,75.5014,75.5091,1700.0
2009-12-22 12:00:00,97.5,97.5,97.49,97.5,600.0,75.5091,75.5091,75.5014,75.5091,600.0
2009-12-22 12:05:00,97.5,97.53,97.5,97.5,1400.0,75.5091,75.5323,75.5091,75.5091,1400.0
2009-12-22 12:10:00,97.51,97.53,97.51,97.53,1800.0,75.5169,75.5323,75.5169,75.5323,1800.0
2009-12-22 12:15:00,97.53,97.54,97.51,97.52,3100.0,75.5323,75.5401,75.5169,75.5246,3100.0
2009-12-22 12:20:00,97.55,97.56,97.53,97.56,1100.0,75.5478,75.5556,75.5323,75.5556,1100.0
2009-12-22 12:25:00,97.55,97.58,97.55,97.58,1400.0,75.5478,75.5711,75.5478,75.5711,1400.0
2009-12-22 12:30:00,97.56,97.58,97.54,97.58,1400.0,75.5556,75.5711,75.5401,75.5711,1400.0
2009-12-22 12:35:00,97.54,97.57,97.49,97.49,1600.0,75.5401,75.5633,75.5014,75.5014,1600.0
2009-12-22 12:40:00,97.49,97.51,97.39,97.41,16300.0,75.5014,75.5169,75.4239,75.4394,16300.0
2009-12-22 12:45:00,97.41,97.51,97.41,97.49,2700.0,75.4394,75.5169,75.4394,75.5014,2700.0
2009-12-22 12:50:00,97.5,97.51,97.42,97.47,7700.0,75.5091,75.5169,75.4472,75.4859,7700.0
2009-12-22 12:55:00,97.48,97.56,97.48,97.56,8800.0,75.4936,75.5556,75.4936,75.5556,8800.0
2009-12-22 13:00:00,97.56,97.58,97.55,97.57,4500.0,75.5556,75.5711,75.5478,75.5633,4500.0
2009-12-22 13:05:00,97.59,97.68,97.59,97.68,1800.0,75.5788,75.6485,75.5788,75.6485,1800.0
2009-12-22 13:10:00,97.7,97.74,97.69,97.72,1700.0,75.664,75.695,75.6563,75.6795,1700.0
2009-12-22 13:15:00,97.7,97.72,97.67,97.67,1300.0,75.664,75.6795,75.6408,75.6408,1300.0
2009-12-22 13:20:00,97.68,97.69,97.67,97.68,1100.0,75.6485,75.6563,75.6408,75.6485,1100.0
2009-12-22 13:25:00,97.69,97.7,97.65,97.65,900.0,75.6563,75.664,75.6253,75.6253,900.0
2009-12-22 13:30:00,97.67,97.67,97.62,97.62,1500.0,75.6408,75.6408,75.602,75.602,1500.0
2009-12-22 13:35:00,97.6,97.71,97.6,97.66,3100.0,75.5866,75.6717,75.5866,75.633,3100.0
2009-12-22 13:40:00,97.65,97.66,97.61,97.61,3100.0,75.6253,75.633,75.5943,75.5943,3100.0
2009-12-22 13:45:00,97.61,97.63,97.57,97.58,3900.0,75.5943,75.6098,75.5633,75.5711,3900.0
2009-12-22 13:50:00,97.59,97.67,97.59,97.67,1600.0,75.5788,75.6408,75.5788,75.6408,1600.0
2009-12-22 13:55:00,97.66,97.68,97.59,97.63,3800.0,75.633,75.6485,75.5788,75.6098,3800.0
2009-12-22 14:00:00,97.6,97.62,97.58,97.58,2600.0,75.5866,75.602,75.5711,75.5711,2600.0
2009-12-22 14:05:00,97.6,97.63,97.59,97.6,1500.0,75.5866,75.6098,75.5788,75.5866,1500.0
2009-12-22 14:10:00,97.6,97.62,97.6,97.61,1000.0,75.5866,75.602,75.5866,75.5943,1000.0
2009-12-22 14:15:00,97.62,97.65,97.59,97.59,2800.0,75.602,75.6253,75.5788,75.5788,2800.0
2009-12-22 14:20:00,97.6,97.61,97.5,97.54,6300.0,75.5866,75.5943,75.5091,75.5401,6300.0
2009-12-22 14:25:00,97.55,97.66,97.55,97.65,6200.0,75.5478,75.633,75.5478,75.6253,6200.0
2009-12-22 14:30:00,97.65,97.67,97.65,97.66,6600.0,75.6253,75.6408,75.6253,75.633,6600.0
2009-12-22 14:35:00,97.65,97.66,97.63,97.66,4500.0,75.6253,75.633,75.6098,75.633,4500.0
2009-12-22 14:40:00,97.66,97.71,97.64,97.64,2500.0,75.633,75.6717,75.6175,75.6175,2500.0
2009-12-22 14:45:00,97.65,97.68,97.6,97.6,4200.0,75.6253,75.6485,75.5866,75.5866,4200.0
2009-12-22 14:50:00,97.61,97.62,97.56,97.56,2900.0,75.5943,75.602,75.5556,75.5556,2900.0
2009-12-22 14:55:00,97.56,97.61,97.56,97.59,1300.0,75.5556,75.5943,75.5556,75.5788,1300.0
2009-12-22 15:00:00,97.58,97.6,97.56,97.6,2100.0,75.5711,75.5866,75.5556,75.5866,2100.0
2009-12-22 15:05:00,97.6,97.61,97.55,97.57,7100.0,75.5866,75.5943,75.5478,75.5633,7100.0
2009-12-22 15:10:00,97.56,97.56,97.55,97.55,2900.0,75.5556,75.5556,75.5478,75.5478,2900.0
2009-12-22 15:15:00,97.55,97.56,97.48,97.51,7200.0,75.5478,75.5556,75.4936,75.5169,7200.0
2009-12-22 15:20:00,97.53,97.57,97.49,97.55,3800.0,75.5323,75.5633,75.5014,75.5478,3800.0
2009-12-22 15:25:00,97.56,97.57,97.4,97.41,10000.0,75.5556,75.5633,75.4317,75.4394,10000.0
2009-12-22 15:30:00,97.42,97.45,97.38,97.39,10800.0,75.4472,75.4704,75.4162,75.4239,10800.0
2009-12-22 15:35:00,97.39,97.55,97.39,97.52,15600.0,75.4239,75.5478,75.4239,75.5246,15600.0
2009-12-22 15:40:00,97.53,97.55,97.4,97.48,14300.0,75.5323,75.5478,75.4317,75.4936,14300.0
2009-12-22 15:45:00,97.48,97.51,97.43,97.49,11800.0,75.4936,75.5169,75.4549,75.5014,11800.0
2009-12-22 15:50:00,97.49,97.54,97.44,97.48,13500.0,75.5014,75.5401,75.4626,75.4936,13500.0
2009-12-22 15:55:00,97.52,97.55,97.39,97.49,30300.0,75.5246,75.5478,75.4239,75.5014,30300.0
2009-12-23 09:30:00,97.41,97.74,97.41,97.59,3600.0,75.4394,75.695,75.4394,75.5788,3600.0
2009-12-23 09:35:00,97.59,97.72,97.47,97.72,700.0,75.5788,75.6795,75.4859,75.6795,700.0
2009-12-23 09:40:00,97.79,97.79,97.73,97.73,500.0,75.7337,75.7337,75.6872,75.6872,500.0
2009-12-23 09:45:00,97.69,97.69,97.66,97.69,900.0,75.6563,75.6563,75.633,75.6563,900.0
2009-12-23 09:50:00,97.68,97.7,97.62,97.7,4100.0,75.6485,75.664,75.602,75.664,4100.0
2009-12-23 09:55:00,97.63,97.73,97.63,97.71,2200.0,75.6098,75.6872,75.6098,75.6717,2200.0
2009-12-23 10:00:00,97.71,97.71,97.16,97.34,23600.0,75.6717,75.6717,75.2458,75.3852,23600.0
2009-12-23 10:05:00,97.4,97.5,97.35,97.45,21800.0,75.4317,75.5091,75.3929,75.4704,21800.0
2009-12-23 10:10:00,97.47,97.6,97.46,97.6,2100.0,75.4859,75.5866,75.4781,75.5866,2100.0
2009-12-23 10:15:00,97.64,97.64,97.44,97.44,2600.0,75.6175,75.6175,75.4626,75.4626,2600.0
2009-12-23 10:20:00,97.43,97.5,97.43,97.43,1900.0,75.4549,75.5091,75.4549,75.4549,1900.0
2009-12-23 10:25:00,97.39,97.47,97.35,97.39,3800.0,75.4239,75.4859,75.3929,75.4239,3800.0
2009-12-23 10:30:00,97.42,97.51,97.39,97.49,4900.0,75.4472,75.5169,75.4239,75.5014,4900.0
2009-12-23 10:35:00,97.52,97.52,97.47,97.5,1600.0,75.5246,75.5246,75.4859,75.5091,1600.0
2009-12-23 10:40:00,97.47,97.5,97.47,97.48,1500.0,75.4859,75.5091,75.4859,75.4936,1500.0
2009-12-23 10:45:00,97.47,97.54,97.47,97.49,4500.0,75.4859,75.5401,75.4859,75.5014,4500.0
2009-12-23 10:50:00,97.48,97.52,97.48,97.5,1900.0,75.4936,75.5246,75.4936,75.5091,1900.0
2009-12-23 10:55:00,97.5,97.56,97.5,97.56,7400.0,75.5091,75.5556,75.5091,75.5556,7400.0
2009-12-23 11:00:00,97.54,97.56,97.53,97.53,600.0,75.5401,75.5556,75.5323,75.5323,600.0
2009-12-23 11:05:00,97.55,97.63,97.51,97.58,3100.0,75.5478,75.6098,75.5169,75.5711,3100.0
2009-12-23 11:10:00,97.58,97.61,97.58,97.61,2500.0,75.5711,75.5943,75.5711,75.5943,2500.0
2009-12-23 11:15:00,97.62,97.62,97.57,97.62,2100.0,75.602,75.602,75.5633,75.602,2100.0
2009-12-23 11:20:00,97.64,97.64,97.62,97.63,2900.0,75.6175,75.6175,75.602,75.6098,2900.0
2009-12-23 11:25:00,97.62,97.67,97.62,97.67,4600.0,75.602,75.6408,75.602,75.6408,4600.0
2009-12-23 11:30:00,97.68,97.72,97.63,97.69,4700.0,75.6485,75.6795,75.6098,75.6563,4700.0
2009-12-23 11:35:00,97.72,97.73,97.69,97.71,2400.0,75.6795,75.6872,75.6563,75.6717,2400.0
2009-12-23 11:40:00,97.69,97.72,97.69,97.7,2400.0,75.6563,75.6795,75.6563,75.664,2400.0
2009-12-23 11:45:00,97.69,97.79,97.69,97.71,4100.0,75.6563,75.7337,75.6563,75.6717,4100.0
2009-12-23 11:50:00,97.69,97.73,97.68,97.73,1500.0,75.6563,75.6872,75.6485,75.6872,1500.0
2009-12-23 11:55:00,97.68,97.72,97.68,97.71,700.0,75.6485,75.6795,75.6485,75.6717,700.0
2009-12-23 12:00:00,97.73,97.73,97.66,97.67,1400.0,75.6872,75.6872,75.633,75.6408,1400.0
2009-12-23 12:05:00,97.66,97.66,97.6,97.6,1800.0,75.633,75.633,75.5866,75.5866,1800.0
2009-12-23 12:10:00,97.64,97.64,97.57,97.58,2200.0,75.6175,75.6175,75.5633,75.5711,2200.0
2009-12-23 12:15:00,97.6,97.6,97.55,97.55,10700.0,75.5866,75.5866,75.5478,75.5478,10700.0
2009-12-23 12:20:00,97.6,97.64,97.6,97.62,4100.0,75.5866,75.6175,75.5866,75.602,4100.0
2009-12-23 12:25:00,97.61,97.67,97.61,97.61,500.0,75.5943,75.6408,75.5943,75.5943,500.0
2009-12-23 12:30:00,97.61,97.66,97.61,97.65,2100.0,75.5943,75.633,75.5943,75.6253,2100.0
2009-12-23 12:35:00,97.65,97.65,97.61,97.62,1400.0,75.6253,75.6253,75.5943,75.602,1400.0
2009-12-23 12:40:00,97.61,97.63,97.61,97.61,600.0,75.5943,75.6098,75.5943,75.5943,600.0
2009-12-23 12:45:00,97.61,97.64,97.57,97.6,2600.0,75.5943,75.6175,75.5633,75.5866,2600.0
2009-12-23 12:50:00,97.64,97.69,97.6,97.65,5000.0,75.6175,75.6563,75.5866,75.6253,5000.0
2009-12-23 12:55:00,97.64,97.65,97.63,97.63,1000.0,75.6175,75.6253,75.6098,75.6098,1000.0
2009-12-23 13:00:00,97.63,97.63,97.61,97.61,2100.0,75.6098,75.6098,75.5943,75.5943,2100.0
2009-12-23 13:05:00,97.63,97.71,97.62,97.7,8000.0,75.6098,75.6717,75.602,75.664,8000.0
2009-12-23 13:10:00,97.7,97.73,97.7,97.73,3000.0,75.664,75.6872,75.664,75.6872,3000.0
2009-12-23 13:15:00,97.73,97.84,97.72,97.84,7500.0,75.6872,75.7724,75.6795,75.7724,7500.0
2009-12-23 13:20:00,97.83,97.91,97.83,97.86,3600.0,75.7647,75.8266,75.7647,75.7879,3600.0
2009-12-23 13:25:00,97.81,97.84,97.77,97.79,6400.0,75.7492,75.7724,75.7182,75.7337,6400.0
2009-12-23 13:30:00,97.83,97.96,97.83,97.95,4300.0,75.7647,75.8654,75.7647,75.8576,4300.0
2009-12-23 13:35:00,97.94,98.0,97.94,97.99,18700.0,75.8499,75.8963,75.8499,75.8886,18700.0
2009-12-23 13:40:00,98.01,98.01,97.96,97.99,1700.0,75.9041,75.9041,75.8654,75.8886,1700.0
2009-12-23 13:45:00,98.0,98.05,97.98,98.02,4200.0,75.8963,75.9351,75.8808,75.9118,4200.0
2009-12-23 13:50:00,98.02,98.04,97.97,98.02,3800.0,75.9118,75.9273,75.8731,75.9118,3800.0
2009-12-23 13:55:00,98.03,98.03,97.94,98.03,3800.0,75.9196,75.9196,75.8499,75.9196,3800.0
2009-12-23 14:00:00,97.98,98.04,97.98,98.04,2500.0,75.8808,75.9273,75.8808,75.9273,2500.0
2009-12-23 14:05:00,98.02,98.03,98.02,98.03,1000.0,75.9118,75.9196,75.9118,75.9196,1000.0
2009-12-23 14:10:00,98.03,98.04,97.99,97.99,800.0,75.9196,75.9273,75.8886,75.8886,800.0
2009-12-23 14:15:00,97.99,98.03,97.99,98.0,1700.0,75.8886,75.9196,75.8886,75.8963,1700.0
2009-12-23 14:20:00,98.01,98.03,98.0,98.03,1800.0,75.9041,75.9196,75.8963,75.9196,1800.0
2009-12-23 14:25:00,98.03,98.03,98.0,98.0,900.0,75.9196,75.9196,75.8963,75.8963,900.0
2009-12-23 14:30:00,98.0,98.04,97.98,98.01,5000.0,75.8963,75.9273,75.8808,75.9041,5000.0
2009-12-23 14:35:00,97.98,98.01,97.98,98.01,2600.0,75.8808,75.9041,75.8808,75.9041,2600.0
2009-12-23 14:40:00,97.98,98.01,97.98,97.98,3800.0,75.8808,75.9041,75.8808,75.8808,3800.0
2009-12-23 14:45:00,97.95,98.01,97.95,97.99,2800.0,75.8576,75.9041,75.8576,75.8886,2800.0
2009-12-23 14:50:00,97.98,98.0,97.95,97.99,2700.0,75.8808,75.8963,75.8576,75.8886,2700.0
2009-12-23 14:55:00,97.96,98.0,97.96,98.0,1200.0,75.8654,75.8963,75.8654,75.8963,1200.0
2009-12-23 15:00:00,97.99,98.0,97.99,97.99,2000.0,75.8886,75.8963,75.8886,75.8886,2000.0
2009-12-23 15:05:00,97.98,98.0,97.92,97.99,3600.0,75.8808,75.8963,75.8344,75.8886,3600.0
2009-12-23 15:10:00,97.99,97.99,97.93,97.93,5200.0,75.8886,75.8886,75.8421,75.8421,5200.0
2009-12-23 15:15:00,97.94,97.96,97.91,97.96,3700.0,75.8499,75.8654,75.8266,75.8654,3700.0
2009-12-23 15:20:00,97.94,97.96,97.93,97.95,1500.0,75.8499,75.8654,75.8421,75.8576,1500.0
2009-12-23 15:25:00,97.95,97.96,97.9,97.9,3800.0,75.8576,75.8654,75.8189,75.8189,3800.0
2009-12-23 15:30:00,97.9,97.93,97.77,97.78,4600.0,75.8189,75.8421,75.7182,75.726,4600.0
2009-12-23 15:35:00,97.78,97.86,97.77,97.86,8200.0,75.726,75.7879,75.7182,75.7879,8200.0
2009-12-23 15:40:00,97.86,97.88,97.78,97.78,5500.0,75.7879,75.8034,75.726,75.726,5500.0
2009-12-23 15:45:00,97.77,97.8,97.77,97.79,3500.0,75.7182,75.7414,75.7182,75.7337,3500.0
2009-12-23 15:50:00,97.78,97.82,97.74,97.82,4700.0,75.726,75.7569,75.695,75.7569,4700.0
2009-12-23 15:55:00,97.84,97.89,97.76,97.77,19600.0,75.7724,75.8111,75.7105,75.7182,19600.0
2009-12-24 09:30:00,98.07,98.19,98.04,98.04,1900.0,75.9505,76.0435,75.9273,75.9273,1900.0
2009-12-24 09:35:00,98.05,98.15,98.05,98.08,1200.0,75.9351,76.0125,75.9351,75.9583,1200.0
2009-12-24 09:40:00,98.04,98.08,98.04,98.08,700.0,75.9273,75.9583,75.9273,75.9583,700.0
2009-12-24 09:45:00,98.13,98.15,98.12,98.15,2000.0,75.997,76.0125,75.9893,76.0125,2000.0
2009-12-24 09:50:00,98.14,98.15,98.11,98.15,4400.0,76.0048,76.0125,75.9815,76.0125,4400.0
2009-12-24 09:55:00,98.15,98.23,98.14,98.23,6900.0,76.0125,76.0745,76.0048,76.0745,6900.0
2009-12-24 10:00:00,98.23,98.34,98.23,98.29,1200.0,76.0745,76.1596,76.0745,76.1209,1200.0
2009-12-24 10:05:00,98.31,98.44,98.31,98.44,1400.0,76.1364,76.2371,76.1364,76.2371,1400.0
2009-12-24 10:10:00,98.44,98.44,98.35,98.43,1200.0,76.2371,76.2371,76.1674,76.2293,1200.0
2009-12-24 10:15:00,98.42,98.49,98.4,98.45,1000.0,76.2216,76.2758,76.2061,76.2448,1000.0
2009-12-24 10:20:00,98.44,98.45,98.34,98.36,1000.0,76.2371,76.2448,76.1596,76.1751,1000.0
2009-12-24 10:25:00,98.32,98.32,98.22,98.22,1300.0,76.1442,76.1442,76.0667,76.0667,1300.0
2009-12-24 10:30:00,98.18,98.23,98.16,98.16,500.0,76.0357,76.0745,76.0202,76.0202,500.0
2009-12-24 10:35:00,98.16,98.22,98.15,98.22,1800.0,76.0202,76.0667,76.0125,76.0667,1800.0
2009-12-24 10:40:00,98.2,98.31,98.2,98.31,1100.0,76.0512,76.1364,76.0512,76.1364,1100.0
2009-12-24 10:45:00,98.23,98.24,98.17,98.17,1600.0,76.0745,76.0822,76.028,76.028,1600.0
2009-12-24 10:50:00,98.17,98.22,98.16,98.21,800.0,76.028,76.0667,76.0202,76.059,800.0
2009-12-24 10:55:00,98.23,98.35,98.23,98.35,1000.0,76.0745,76.1674,76.0745,76.1674,1000.0
2009-12-24 11:00:00,98.34,98.37,98.26,98.28,1800.0,76.1596,76.1829,76.0977,76.1132,1800.0
2009-12-24 11:05:00,98.2,98.2,98.15,98.18,900.0,76.0512,76.0512,76.0125,76.0357,900.0
2009-12-24 11:10:00,98.18,98.18,98.17,98.17,1100.0,76.0357,76.0357,76.028,76.028,1100.0
2009-12-24 11:15:00,98.17,98.17,98.15,98.16,700.0,76.028,76.028,76.0125,76.0202,700.0
2009-12-24 11:20:00,98.16,98.2,98.12,98.2,2300.0,76.0202,76.0512,75.9893,76.0512,2300.0
2009-12-24 11:25:00,98.16,98.18,98.14,98.18,1300.0,76.0202,76.0357,76.0048,76.0357,1300.0
2009-12-24 11:30:00,98.17,98.17,98.16,98.17,1200.0,76.028,76.028,76.0202,76.028,1200.0
2009-12-24 11:35:00,98.15,98.18,98.15,98.18,500.0,76.0125,76.0357,76.0125,76.0357,500.0
2009-12-24 11:40:00,98.19,98.2,98.17,98.2,3200.0,76.0435,76.0512,76.028,76.0512,3200.0
2009-12-24 11:45:00,98.2,98.2,98.19,98.19,1900.0,76.0512,76.0512,76.0435,76.0435,1900.0
2009-12-24 11:50:00,98.2,98.2,98.16,98.16,2600.0,76.0512,76.0512,76.0202,76.0202,2600.0
2009-12-24 11:55:00,98.17,98.19,98.17,98.19,900.0,76.028,76.0435,76.028,76.0435,900.0
2009-12-24 12:00:00,98.19,98.2,98.16,98.19,1900.0,76.0435,76.0512,76.0202,76.0435,1900.0
2009-12-24 12:05:00,98.19,98.19,98.18,98.19,500.0,76.0435,76.0435,76.0357,76.0435,500.0
2009-12-24 12:10:00,98.18,98.2,98.17,98.2,600.0,76.0357,76.0512,76.028,76.0512,600.0
2009-12-24 12:15:00,98.18,98.19,98.08,98.15,3500.0,76.0357,76.0435,75.9583,76.0125,3500.0
2009-12-24 12:20:00,98.14,98.22,98.11,98.22,3800.0,76.0048,76.0667,75.9815,76.0667,3800.0
2009-12-24 12:25:00,98.21,98.21,98.19,98.2,2900.0,76.059,76.059,76.0435,76.0512,2900.0
2009-12-24 12:30:00,98.22,98.27,98.22,98.27,1400.0,76.0667,76.1054,76.0667,76.1054,1400.0
2009-12-24 12:35:00,98.27,98.32,98.27,98.29,2300.0,76.1054,76.1442,76.1054,76.1209,2300.0
2009-12-24 12:40:00,98.31,98.31,98.27,98.3,800.0,76.1364,76.1364,76.1054,76.1287,800.0
2009-12-24 12:45:00,98.3,98.3,98.27,98.29,1000.0,76.1287,76.1287,76.1054,76.1209,1000.0
2009-12-24 12:50:00,98.29,98.29,98.22,98.22,900.0,76.1209,76.1209,76.0667,76.0667,900.0
2009-12-24 12:55:00,98.25,98.3,98.21,98.29,3600.0,76.0899,76.1287,76.059,76.1209,3600.0
2009-12-28 09:30:00,98.83,98.83,98.44,98.54,1600.0,76.5391,76.5391,76.2371,76.3145,1600.0
2009-12-28 09:35:00,98.61,98.82,98.61,98.82,1500.0,76.3687,76.5314,76.3687,76.5314,1500.0
2009-12-28 09:40:00,98.8,98.8,98.64,98.64,1800.0,76.5159,76.5159,76.392,76.392,1800.0
2009-12-28 09:45:00,98.65,98.71,98.65,98.69,800.0,76.3997,76.4462,76.3997,76.4307,800.0
2009-12-28 09:50:00,98.69,98.69,98.69,98.69,1100.0,76.4307,76.4307,76.4307,76.4307,1100.0
2009-12-28 09:55:00,98.62,98.62,98.6,98.6,700.0,76.3765,76.3765,76.361,76.361,700.0
2009-12-28 10:00:00,98.58,98.58,98.43,98.52,1500.0,76.3455,76.3455,76.2293,76.299,1500.0
2009-12-28 10:05:00,98.46,98.46,98.37,98.37,800.0,76.2526,76.2526,76.1829,76.1829,800.0
2009-12-28 10:10:00,98.36,98.39,98.31,98.31,1700.0,76.1751,76.1984,76.1364,76.1364,1700.0
2009-12-28 10:15:00,98.31,98.35,98.15,98.21,4100.0,76.1364,76.1674,76.0125,76.059,4100.0
2009-12-28 10:20:00,98.21,98.22,98.17,98.18,1900.0,76.059,76.0667,76.028,76.0357,1900.0
2009-12-28 10:25:00,98.15,98.23,98.09,98.23,5400.0,76.0125,76.0745,75.966,76.0745,5400.0
2009-12-28 10:30:00,98.25,98.3,98.2,98.2,1500.0,76.0899,76.1287,76.0512,76.0512,1500.0
2009-12-28 10:35:00,98.19,98.22,98.12,98.17,1900.0,76.0435,76.0667,75.9893,76.028,1900.0
2009-12-28 10:40:00,98.08,98.13,98.08,98.1,1100.0,75.9583,75.997,75.9583,75.9738,1100.0
2009-12-28 10:45:00,98.11,98.13,98.04,98.1,3300.0,75.9815,75.997,75.9273,75.9738,3300.0
2009-12-28 10:50:00,98.1,98.16,98.05,98.09,1800.0,75.9738,76.0202,75.9351,75.966,1800.0
2009-12-28 10:55:00,98.08,98.12,98.07,98.11,1800.0,75.9583,75.9893,75.9505,75.9815,1800.0
2009-12-28 11:00:00,98.12,98.13,98.05,98.1,1700.0,75.9893,75.997,75.9351,75.9738,1700.0
2009-12-28 11:05:00,98.05,98.11,98.05,98.11,2300.0,75.9351,75.9815,75.9351,75.9815,2300.0
2009-12-28 11:10:00,98.11,98.12,98.05,98.12,2100.0,75.9815,75.9893,75.9351,75.9893,2100.0
2009-12-28 11:15:00,98.07,98.07,98.05,98.05,800.0,75.9505,75.9505,75.9351,75.9351,800.0
2009-12-28 11:20:00,98.05,98.22,98.05,98.19,29100.0,75.9351,76.0667,75.9351,76.0435,29100.0
2009-12-28 11:25:00,98.15,98.21,98.15,98.15,1400.0,76.0125,76.059,76.0125,76.0125,1400.0
2009-12-28 11:30:00,98.15,98.16,98.1,98.1,900.0,76.0125,76.0202,75.9738,75.9738,900.0
2009-12-28 11:35:00,98.09,98.16,98.09,98.09,1000.0,75.966,76.0202,75.966,75.966,1000.0
2009-12-28 11:40:00,98.09,98.11,98.05,98.05,1300.0,75.966,75.9815,75.9351,75.9351,1300.0
2009-12-28 11:45:00,98.05,98.07,98.05,98.05,1600.0,75.9351,75.9505,75.9351,75.9351,1600.0
2009-12-28 11:50:00,98.06,98.07,98.01,98.01,1200.0,75.9428,75.9505,75.9041,75.9041,1200.0
2009-12-28 11:55:00,98.01,98.05,97.97,97.97,1100.0,75.9041,75.9351,75.8731,75.8731,1100.0
2009-12-28 12:00:00,97.94,97.97,97.89,97.89,1200.0,75.8499,75.8731,75.8111,75.8111,1200.0
2009-12-28 12:05:00,97.87,97.91,97.87,97.9,1500.0,75.7957,75.8266,75.7957,75.8189,1500.0
2009-12-28 12:10:00,97.89,97.98,97.89,97.98,3000.0,75.8111,75.8808,75.8111,75.8808,3000.0
2009-12-28 12:15:00,97.98,98.01,97.97,97.99,1700.0,75.8808,75.9041,75.8731,75.8886,1700.0
2009-12-28 12:20:00,97.97,98.0,97.97,98.0,900.0,75.8731,75.8963,75.8731,75.8963,900.0
2009-12-28 12:25:00,98.01,98.03,98.01,98.02,1200.0,75.9041,75.9196,75.9041,75.9118,1200.0
2009-12-28 12:30:00,98.02,98.02,97.95,97.95,1200.0,75.9118,75.9118,75.8576,75.8576,1200.0
2009-12-28 12:35:00,97.92,97.95,97.9,97.92,1600.0,75.8344,75.8576,75.8189,75.8344,1600.0
2009-12-28 12:40:00,97.91,97.92,97.91,97.92,600.0,75.8266,75.8344,75.8266,75.8344,600.0
2009-12-28 12:45:00,97.92,97.95,97.91,97.95,2900.0,75.8344,75.8576,75.8266,75.8576,2900.0
2009-12-28 12:50:00,97.94,97.94,97.9,97.93,1000.0,75.8499,75.8499,75.8189,75.8421,1000.0
2009-12-28 12:55:00,97.95,97.95,97.89,97.95,3400.0,75.8576,75.8576,75.8111,75.8576,3400.0
2009-12-28 13:00:00,97.93,97.93,97.86,97.9,1600.0,75.8421,75.8421,75.7879,75.8189,1600.0
2009-12-28 13:05:00,97.88,97.9,97.84,97.88,4000.0,75.8034,75.8189,75.7724,75.8034,4000.0
2009-12-28 13:10:00,97.87,97.87,97.86,97.86,900.0,75.7957,75.7957,75.7879,75.7879,900.0
2009-12-28 13:15:00,97.87,97.89,97.82,97.82,1600.0,75.7957,75.8111,75.7569,75.7569,1600.0
2009-12-28 13:20:00,97.82,97.9,97.81,97.9,3600.0,75.7569,75.8189,75.7492,75.8189,3600.0
2009-12-28 13:25:00,97.91,97.92,97.89,97.92,1700.0,75.8266,75.8344,75.8111,75.8344,1700.0
2009-12-28 13:30:00,97.93,97.93,97.89,97.89,2300.0,75.8421,75.8421,75.8111,75.8111,2300.0
2009-12-28 13:35:00,97.92,97.99,97.92,97.98,7500.0,75.8344,75.8886,75.8344,75.8808,7500.0
2009-12-28 13:40:00,98.0,98.0,97.98,97.98,1800.0,75.8963,75.8963,75.8808,75.8808,1800.0
2009-12-28 13:45:00,97.98,97.99,97.98,97.98,2000.0,75.8808,75.8886,75.8808,75.8808,2000.0
2009-12-28 13:50:00,97.98,97.99,97.97,97.97,2700.0,75.8808,75.8886,75.8731,75.8731,2700.0
2009-12-28 13:55:00,97.97,97.99,97.97,97.97,1400.0,75.8731,75.8886,75.8731,75.8731,1400.0
2009-12-28 14:00:00,97.97,98.0,97.97,98.0,1700.0,75.8731,75.8963,75.8731,75.8963,1700.0
2009-12-28 14:05:00,97.98,97.98,97.82,97.83,4400.0,75.8808,75.8808,75.7569,75.7647,4400.0
2009-12-28 14:10:00,97.83,97.83,97.76,97.82,1800.0,75.7647,75.7647,75.7105,75.7569,1800.0
2009-12-28 14:15:00,97.86,97.86,97.71,97.71,2200.0,75.7879,75.7879,75.6717,75.6717,2200.0
2009-12-28 14:20:00,97.71,97.76,97.71,97.71,2200.0,75.6717,75.7105,75.6717,75.6717,2200.0
2009-12-28 14:25:00,97.69,97.8,97.69,97.74,3700.0,75.6563,75.7414,75.6563,75.695,3700.0
2009-12-28 14:30:00,97.75,97.76,97.75,97.76,1200.0,75.7027,75.7105,75.7027,75.7105,1200.0
2009-12-28 14:35:00,97.76,97.8,97.76,97.76,3000.0,75.7105,75.7414,75.7105,75.7105,3000.0
2009-12-28 14:40:00,97.76,97.79,97.7,97.75,2200.0,75.7105,75.7337,75.664,75.7027,2200.0
2009-12-28 14:45:00,97.75,97.81,97.75,97.8,11800.0,75.7027,75.7492,75.7027,75.7414,11800.0
2009-12-28 14:50:00,97.8,97.8,97.79,97.79,1900.0,75.7414,75.7414,75.7337,75.7337,1900.0
2009-12-28 14:55:00,97.77,97.8,97.75,97.79,2400.0,75.7182,75.7414,75.7027,75.7337,2400.0
2009-12-28 15:00:00,97.79,97.8,97.78,97.79,3100.0,75.7337,75.7414,75.726,75.7337,3100.0
2009-12-28 15:05:00,97.78,97.83,97.78,97.83,5800.0,75.726,75.7647,75.726,75.7647,5800.0
2009-12-28 15:10:00,97.84,97.84,97.8,97.8,1500.0,75.7724,75.7724,75.7414,75.7414,1500.0
2009-12-28 15:15:00,97.8,97.8,97.72,97.72,2200.0,75.7414,75.7414,75.6795,75.6795,2200.0
2009-12-28 15:20:00,97.71,97.75,97.69,97.73,4400.0,75.6717,75.7027,75.6563,75.6872,4400.0
2009-12-28 15:25:00,97.71,97.73,97.65,97.68,7600.0,75.6717,75.6872,75.6253,75.6485,7600.0
2009-12-28 15:30:00,97.68,97.81,97.68,97.81,4100.0,75.6485,75.7492,75.6485,75.7492,4100.0
2009-12-28 15:35:00,97.82,97.88,97.82,97.86,3700.0,75.7569,75.8034,75.7569,75.7879,3700.0
2009-12-28 15:40:00,97.86,97.95,97.85,97.95,3900.0,75.7879,75.8576,75.7802,75.8576,3900.0
2009-12-28 15:45:00,97.94,97.96,97.94,97.96,3400.0,75.8499,75.8654,75.8499,75.8654,3400.0
2009-12-28 15:50:00,97.95,98.05,97.93,98.05,17900.0,75.8576,75.9351,75.8421,75.9351,17900.0
2009-12-28 15:55:00,98.1,98.14,98.05,98.1,9700.0,75.9738,76.0048,75.9351,75.9738,9700.0
2009-12-29 09:30:00,98.43,98.43,98.24,98.24,2600.0,76.2293,76.2293,76.0822,76.0822,2600.0
2009-12-29 09:35:00,98.25,98.44,98.24,98.38,800.0,76.0899,76.2371,76.0822,76.1906,800.0
2009-12-29 09:40:00,98.36,98.36,98.26,98.26,4800.0,76.1751,76.1751,76.0977,76.0977,4800.0
2009-12-29 09:45:00,98.26,98.32,98.24,98.32,5200.0,76.0977,76.1442,76.0822,76.1442,5200.0
2009-12-29 09:50:00,98.3,98.4,98.3,98.4,3200.0,76.1287,76.2061,76.1287,76.2061,3200.0
2009-12-29 09:55:00,98.37,98.4,98.36,98.36,1300.0,76.1829,76.2061,76.1751,76.1751,1300.0
2009-12-29 10:00:00,98.35,98.39,98.32,98.32,2000.0,76.1674,76.1984,76.1442,76.1442,2000.0
2009-12-29 10:05:00,98.3,98.41,98.3,98.41,1400.0,76.1287,76.2139,76.1287,76.2139,1400.0
2009-12-29 10:10:00,98.41,98.45,98.36,98.39,3500.0,76.2139,76.2448,76.1751,76.1984,3500.0
2009-12-29 10:15:00,98.39,98.47,98.34,98.44,9800.0,76.1984,76.2603,76.1596,76.2371,9800.0
2009-12-29 10:20:00,98.48,98.49,98.45,98.46,1400.0,76.2681,76.2758,76.2448,76.2526,1400.0
2009-12-29 10:25:00,98.46,98.5,98.46,98.48,2600.0,76.2526,76.2836,76.2526,76.2681,2600.0
2009-12-29 10:30:00,98.5,98.52,98.49,98.49,2000.0,76.2836,76.299,76.2758,76.2758,2000.0
2009-12-29 10:35:00,98.49,98.52,98.47,98.47,3500.0,76.2758,76.299,76.2603,76.2603,3500.0
2009-12-29 10:40:00,98.47,98.48,98.39,98.43,2900.0,76.2603,76.2681,76.1984,76.2293,2900.0
2009-12-29 10:45:00,98.43,98.45,98.43,98.43,400.0,76.2293,76.2448,76.2293,76.2293,400.0
2009-12-29 10:50:00,98.45,98.49,98.45,98.47,1500.0,76.2448,76.2758,76.2448,76.2603,1500.0
2009-12-29 10:55:00,98.47,98.51,98.42,98.46,5200.0,76.2603,76.2913,76.2216,76.2526,5200.0
2009-12-29 11:00:00,98.47,98.48,98.41,98.41,4500.0,76.2603,76.2681,76.2139,76.2139,4500.0
2009-12-29 11:05:00,98.41,98.49,98.39,98.49,1700.0,76.2139,76.2758,76.1984,76.2758,1700.0
2009-12-29 11:10:00,98.46,98.49,98.39,98.39,6000.0,76.2526,76.2758,76.1984,76.1984,6000.0
2009-12-29 11:15:00,98.4,98.42,98.38,98.39,2400.0,76.2061,76.2216,76.1906,76.1984,2400.0
2009-12-29 11:20:00,98.38,98.42,98.36,98.36,5300.0,76.1906,76.2216,76.1751,76.1751,5300.0
2009-12-29 11:25:00,98.4,98.42,98.35,98.35,3200.0,76.2061,76.2216,76.1674,76.1674,3200.0
2009-12-29 11:30:00,98.35,98.38,98.3,98.38,2300.0,76.1674,76.1906,76.1287,76.1906,2300.0
2009-12-29 11:35:00,98.37,98.39,98.33,98.36,1800.0,76.1829,76.1984,76.1519,76.1751,1800.0
2009-12-29 11:40:00,98.39,98.39,98.35,98.39,2100.0,76.1984,76.1984,76.1674,76.1984,2100.0
2009-12-29 11:45:00,98.4,98.4,98.35,98.35,3200.0,76.2061,76.2061,76.1674,76.1674,3200.0
2009-12-29 11:50:00,98.36,98.39,98.36,98.37,1400.0,76.1751,76.1984,76.1751,76.1829,1400.0
2009-12-29 11:55:00,98.37,98.37,98.35,98.35,600.0,76.1829,76.1829,76.1674,76.1674,600.0
2009-12-29 12:00:00,98.32,98.32,98.32,98.32,700.0,76.1442,76.1442,76.1442,76.1442,700.0
2009-12-29 12:05:00,98.32,98.33,98.31,98.31,1900.0,76.1442,76.1519,76.1364,76.1364,1900.0
2009-12-29 12:10:00,98.31,98.34,98.3,98.3,1100.0,76.1364,76.1596,76.1287,76.1287,1100.0
2009-12-29 12:15:00,98.3,98.3,98.3,98.3,200.0,76.1287,76.1287,76.1287,76.1287,200.0
2009-12-29 12:20:00,98.3,98.31,98.27,98.28,1800.0,76.1287,76.1364,76.1054,76.1132,1800.0
2009-12-29 12:25:00,98.26,98.31,98.26,98.31,500.0,76.0977,76.1364,76.0977,76.1364,500.0
2009-12-29 12:30:00,98.29,98.31,98.28,98.3,1600.0,76.1209,76.1364,76.1132,76.1287,1600.0
2009-12-29 12:35:00,98.35,98.35,98.29,98.29,3500.0,76.1674,76.1674,76.1209,76.1209,3500.0
2009-12-29 12:40:00,98.28,98.29,98.24,98.24,900.0,76.1132,76.1209,76.0822,76.0822,900.0
2009-12-29 12:45:00,98.27,98.34,98.27,98.34,4300.0,76.1054,76.1596,76.1054,76.1596,4300.0
2009-12-29 12:50:00,98.34,98.4,98.3,98.35,5700.0,76.1596,76.2061,76.1287,76.1674,5700.0
2009-12-29 12:55:00,98.35,98.38,98.35,98.35,1400.0,76.1674,76.1906,76.1674,76.1674,1400.0
2009-12-29 13:00:00,98.35,98.39,98.35,98.36,1200.0,76.1674,76.1984,76.1674,76.1751,1200.0
2009-12-29 13:05:00,98.35,98.38,98.35,98.37,800.0,76.1674,76.1906,76.1674,76.1829,800.0
2009-12-29 13:10:00,98.38,98.39,98.35,98.36,1200.0,76.1906,76.1984,76.1674,76.1751,1200.0
2009-12-29 13:15:00,98.36,98.37,98.35,98.35,30700.0,76.1751,76.1829,76.1674,76.1674,30700.0
2009-12-29 13:20:00,98.32,98.32,98.3,98.32,1400.0,76.1442,76.1442,76.1287,76.1442,1400.0
2009-12-29 13:25:00,98.32,98.33,98.3,98.32,1000.0,76.1442,76.1519,76.1287,76.1442,1000.0
2009-12-29 13:30:00,98.31,98.32,98.3,98.3,2700.0,76.1364,76.1442,76.1287,76.1287,2700.0
2009-12-29 13:35:00,98.3,98.33,98.3,98.33,1400.0,76.1287,76.1519,76.1287,76.1519,1400.0
2009-12-29 13:40:00,98.33,98.35,98.3,98.31,1300.0,76.1519,76.1674,76.1287,76.1364,1300.0
2009-12-29 13:45:00,98.31,98.35,98.3,98.35,1100.0,76.1364,76.1674,76.1287,76.1674,1100.0
2009-12-29 13:50:00,98.32,98.32,98.3,98.3,1500.0,76.1442,76.1442,76.1287,76.1287,1500.0
2009-12-29 13:55:00,98.3,98.32,98.3,98.3,1300.0,76.1287,76.1442,76.1287,76.1287,1300.0
2009-12-29 14:00:00,98.3,98.31,98.3,98.31,1500.0,76.1287,76.1364,76.1287,76.1364,1500.0
2009-12-29 14:05:00,98.28,98.34,98.28,98.28,1400.0,76.1132,76.1596,76.1132,76.1132,1400.0
2009-12-29 14:10:00,98.28,98.29,98.24,98.26,1900.0,76.1132,76.1209,76.0822,76.0977,1900.0
2009-12-29 14:15:00,98.24,98.35,98.23,98.35,2300.0,76.0822,76.1674,76.0745,76.1674,2300.0
2009-12-29 14:20:00,98.34,98.34,98.31,98.32,1100.0,76.1596,76.1596,76.1364,76.1442,1100.0
2009-12-29 14:25:00,98.32,98.35,98.32,98.33,2700.0,76.1442,76.1674,76.1442,76.1519,2700.0
2009-12-29 14:30:00,98.36,98.38,98.35,98.37,5700.0,76.1751,76.1906,76.1674,76.1829,5700.0
2009-12-29 14:35:00,98.36,98.36,98.34,98.35,1600.0,76.1751,76.1751,76.1596,76.1674,1600.0
2009-12-29 14:40:00,98.34,98.36,98.34,98.36,1600.0,76.1596,76.1751,76.1596,76.1751,1600.0
2009-12-29 14:45:00,98.38,98.38,98.35,98.35,2200.0,76.1906,76.1906,76.1674,76.1674,2200.0
2009-12-29 14:50:00,98.35,98.35,98.25,98.25,5100.0,76.1674,76.1674,76.0899,76.0899,5100.0
2009-12-29 14:55:00,98.25,98.26,98.24,98.26,1100.0,76.0899,76.0977,76.0822,76.0977,1100.0
2009-12-29 15:00:00,98.24,98.39,98.24,98.32,5600.0,76.0822,76.1984,76.0822,76.1442,5600.0
2009-12-29 15:05:00,98.32,98.37,98.32,98.35,3100.0,76.1442,76.1829,76.1442,76.1674,3100.0
2009-12-29 15:10:00,98.35,98.37,98.35,98.36,4100.0,76.1674,76.1829,76.1674,76.1751,4100.0
2009-12-29 15:15:00,98.35,98.39,98.35,98.39,3100.0,76.1674,76.1984,76.1674,76.1984,3100.0
2009-12-29 15:20:00,98.38,98.39,98.31,98.35,8100.0,76.1906,76.1984,76.1364,76.1674,8100.0
2009-12-29 15:25:00,98.36,98.38,98.35,98.35,2600.0,76.1751,76.1906,76.1674,76.1674,2600.0
2009-12-29 15:30:00,98.35,98.37,98.35,98.36,3100.0,76.1674,76.1829,76.1674,76.1751,3100.0
2009-12-29 15:35:00,98.35,98.36,98.32,98.35,12000.0,76.1674,76.1751,76.1442,76.1674,12000.0
2009-12-29 15:40:00,98.37,98.39,98.35,98.39,8300.0,76.1829,76.1984,76.1674,76.1984,8300.0
2009-12-29 15:45:00,98.39,98.39,98.28,98.29,19400.0,76.1984,76.1984,76.1132,76.1209,19400.0
2009-12-29 15:50:00,98.28,98.31,98.18,98.2,6600.0,76.1132,76.1364,76.0357,76.0512,6600.0
2009-12-29 15:55:00,98.23,98.24,98.07,98.16,34400.0,76.0745,76.0822,75.9505,76.0202,34400.0
2009-12-30 09:30:00,97.7,97.88,97.7,97.71,3600.0,75.664,75.8034,75.664,75.6717,3600.0
2009-12-30 09:35:00,97.68,97.68,97.57,97.57,2100.0,75.6485,75.6485,75.5633,75.5633,2100.0
2009-12-30 09:40:00,97.67,98.04,97.61,97.7,11000.0,75.6408,75.9273,75.5943,75.664,11000.0
2009-12-30 09:45:00,97.63,97.74,97.57,97.67,8200.0,75.6098,75.695,75.5633,75.6408,8200.0
2009-12-30 09:50:00,97.65,97.75,97.65,97.75,1200.0,75.6253,75.7027,75.6253,75.7027,1200.0
2009-12-30 09:55:00,97.8,97.83,97.8,97.83,800.0,75.7414,75.7647,75.7414,75.7647,800.0
2009-12-30 10:00:00,97.9,98.01,97.86,97.97,3100.0,75.8189,75.9041,75.7879,75.8731,3100.0
2009-12-30 10:05:00,97.99,97.99,97.91,97.91,1200.0,75.8886,75.8886,75.8266,75.8266,1200.0
2009-12-30 10:10:00,97.89,97.89,97.85,97.87,1000.0,75.8111,75.8111,75.7802,75.7957,1000.0
2009-12-30 10:15:00,97.87,97.95,97.87,97.88,3600.0,75.7957,75.8576,75.7957,75.8034,3600.0
2009-12-30 10:20:00,97.83,97.83,97.73,97.79,1900.0,75.7647,75.7647,75.6872,75.7337,1900.0
2009-12-30 10:25:00,97.77,97.83,97.64,97.67,20700.0,75.7182,75.7647,75.6175,75.6408,20700.0
2009-12-30 10:30:00,97.68,97.68,97.49,97.49,3800.0,75.6485,75.6485,75.5014,75.5014,3800.0
2009-12-30 10:35:00,97.5,97.6,97.37,97.37,6800.0,75.5091,75.5866,75.4084,75.4084,6800.0
2009-12-30 10:40:00,97.33,97.58,97.33,97.5,10300.0,75.3774,75.5711,75.3774,75.5091,10300.0
2009-12-30 10:45:00,97.51,97.55,97.5,97.51,1700.0,75.5169,75.5478,75.5091,75.5169,1700.0
2009-12-30 10:50:00,97.51,97.53,97.46,97.51,3800.0,75.5169,75.5323,75.4781,75.5169,3800.0
2009-12-30 10:55:00,97.53,97.55,97.49,97.5,5400.0,75.5323,75.5478,75.5014,75.5091,5400.0
2009-12-30 11:00:00,97.5,97.56,97.5,97.56,3000.0,75.5091,75.5556,75.5091,75.5556,3000.0
2009-12-30 11:05:00,97.61,97.65,97.57,97.65,6300.0,75.5943,75.6253,75.5633,75.6253,6300.0
2009-12-30 11:10:00,97.65,97.69,97.58,97.59,4400.0,75.6253,75.6563,75.5711,75.5788,4400.0
2009-12-30 11:15:00,97.59,97.59,97.5,97.5,2600.0,75.5788,75.5788,75.5091,75.5091,2600.0
2009-12-30 11:20:00,97.5,97.59,97.49,97.55,5000.0,75.5091,75.5788,75.5014,75.5478,5000.0
2009-12-30 11:25:00,97.51,97.51,97.44,97.49,2100.0,75.5169,75.5169,75.4626,75.5014,2100.0
2009-12-30 11:30:00,97.5,97.51,97.48,97.49,2300.0,75.5091,75.5169,75.4936,75.5014,2300.0
2009-12-30 11:35:00,97.54,97.55,97.52,97.55,2300.0,75.5401,75.5478,75.5246,75.5478,2300.0
2009-12-30 11:40:00,97.59,97.59,97.5,97.51,4700.0,75.5788,75.5788,75.5091,75.5169,4700.0
2009-12-30 11:45:00,97.51,97.68,97.51,97.68,2400.0,75.5169,75.6485,75.5169,75.6485,2400.0
2009-12-30 11:50:00,97.68,97.81,97.68,97.79,2800.0,75.6485,75.7492,75.6485,75.7337,2800.0
2009-12-30 11:55:00,97.79,97.82,97.73,97.73,3700.0,75.7337,75.7569,75.6872,75.6872,3700.0
2009-12-30 12:00:00,97.73,97.75,97.68,97.71,3900.0,75.6872,75.7027,75.6485,75.6717,3900.0
2009-12-30 12:05:00,97.72,97.72,97.64,97.64,2600.0,75.6795,75.6795,75.6175,75.6175,2600.0
2009-12-30 12:10:00,97.6,97.63,97.57,97.57,3000.0,75.5866,75.6098,75.5633,75.5633,3000.0
2009-12-30 12:15:00,97.56,97.56,97.46,97.52,6500.0,75.5556,75.5556,75.4781,75.5246,6500.0
2009-12-30 12:20:00,97.54,97.6,97.53,97.54,4600.0,75.5401,75.5866,75.5323,75.5401,4600.0
2009-12-30 12:25:00,97.54,97.61,97.53,97.61,3300.0,75.5401,75.5943,75.5323,75.5943,3300.0
2009-12-30 12:30:00,97.6,97.6,97.56,97.57,4200.0,75.5866,75.5866,75.5556,75.5633,4200.0
2009-12-30 12:35:00,97.57,97.6,97.55,97.59,9800.0,75.5633,75.5866,75.5478,75.5788,9800.0
2009-12-30 12:40:00,97.59,97.59,97.55,97.55,3500.0,75.5788,75.5788,75.5478,75.5478,3500.0
2009-12-30 12:45:00,97.55,97.63,97.55,97.61,1800.0,75.5478,75.6098,75.5478,75.5943,1800.0
2009-12-30 12:50:00,97.6,97.63,97.57,97.61,4800.0,75.5866,75.6098,75.5633,75.5943,4800.0
2009-12-30 12:55:00,97.62,97.63,97.52,97.53,2200.0,75.602,75.6098,75.5246,75.5323,2200.0
2009-12-30 13:00:00,97.54,97.61,97.53,97.6,1800.0,75.5401,75.5943,75.5323,75.5866,1800.0
2009-12-30 13:05:00,97.61,97.61,97.57,97.57,1600.0,75.5943,75.5943,75.5633,75.5633,1600.0
2009-12-30 13:10:00,97.57,97.57,97.4,97.43,2100.0,75.5633,75.5633,75.4317,75.4549,2100.0
2009-12-30 13:15:00,97.45,97.46,97.4,97.4,1700.0,75.4704,75.4781,75.4317,75.4317,1700.0
2009-12-30 13:20:00,97.4,97.45,97.4,97.45,1400.0,75.4317,75.4704,75.4317,75.4704,1400.0
2009-12-30 13:25:00,97.45,97.45,97.36,97.36,2500.0,75.4704,75.4704,75.4007,75.4007,2500.0
2009-12-30 13:30:00,97.34,97.37,97.31,97.35,3400.0,75.3852,75.4084,75.362,75.3929,3400.0
2009-12-30 13:35:00,97.35,97.41,97.35,97.39,1500.0,75.3929,75.4394,75.3929,75.4239,1500.0
2009-12-30 13:40:00,97.41,97.54,97.39,97.54,3900.0,75.4394,75.5401,75.4239,75.5401,3900.0
2009-12-30 13:45:00,97.55,97.56,97.47,97.47,1400.0,75.5478,75.5556,75.4859,75.4859,1400.0
2009-12-30 13:50:00,97.47,97.47,97.41,97.41,2100.0,75.4859,75.4859,75.4394,75.4394,2100.0
2009-12-30 13:55:00,97.43,97.46,97.37,97.46,6200.0,75.4549,75.4781,75.4084,75.4781,6200.0
2009-12-30 14:00:00,97.45,97.48,97.44,97.46,2000.0,75.4704,75.4936,75.4626,75.4781,2000.0
2009-12-30 14:05:00,97.46,97.55,97.46,97.55,2600.0,75.4781,75.5478,75.4781,75.5478,2600.0
2009-12-30 14:10:00,97.56,97.6,97.55,97.55,3000.0,75.5556,75.5866,75.5478,75.5478,3000.0
2009-12-30 14:15:00,97.56,97.61,97.56,97.56,3300.0,75.5556,75.5943,75.5556,75.5556,3300.0
2009-12-30 14:20:00,97.56,97.6,97.54,97.59,2300.0,75.5556,75.5866,75.5401,75.5788,2300.0
2009-12-30 14:25:00,97.6,97.61,97.57,97.57,2600.0,75.5866,75.5943,75.5633,75.5633,2600.0
2009-12-30 14:30:00,97.58,97.65,97.56,97.64,3900.0,75.5711,75.6253,75.5556,75.6175,3900.0
2009-12-30 14:35:00,97.66,97.71,97.66,97.67,3200.0,75.633,75.6717,75.633,75.6408,3200.0
2009-12-30 14:40:00,97.67,97.68,97.65,97.67,2800.0,75.6408,75.6485,75.6253,75.6408,2800.0
2009-12-30 14:45:00,97.67,97.67,97.63,97.67,2300.0,75.6408,75.6408,75.6098,75.6408,2300.0
2009-12-30 14:50:00,97.68,97.75,97.68,97.75,3300.0,75.6485,75.7027,75.6485,75.7027,3300.0
2009-12-30 14:55:00,97.75,97.79,97.75,97.76,5200.0,75.7027,75.7337,75.7027,75.7105,5200.0
2009-12-30 15:00:00,97.75,97.76,97.56,97.58,6300.0,75.7027,75.7105,75.5556,75.5711,6300.0
2009-12-30 15:05:00,97.58,97.59,97.55,97.58,3100.0,75.5711,75.5788,75.5478,75.5711,3100.0
2009-12-30 15:10:00,97.58,97.71,97.55,97.71,4400.0,75.5711,75.6717,75.5478,75.6717,4400.0
2009-12-30 15:15:00,97.7,97.71,97.64,97.66,4500.0,75.664,75.6717,75.6175,75.633,4500.0
2009-12-30 15:20:00,97.65,97.69,97.64,97.69,2600.0,75.6253,75.6563,75.6175,75.6563,2600.0
2009-12-30 15:25:00,97.69,97.76,97.68,97.75,5500.0,75.6563,75.7105,75.6485,75.7027,5500.0
2009-12-30 15:30:00,97.76,97.79,97.72,97.79,6400.0,75.7105,75.7337,75.6795,75.7337,6400.0
2009-12-30 15:35:00,97.8,97.82,97.77,97.79,6700.0,75.7414,75.7569,75.7182,75.7337,6700.0
2009-12-30 15:40:00,97.79,97.81,97.71,97.75,11800.0,75.7337,75.7492,75.6717,75.7027,11800.0
2009-12-30 15:45:00,97.75,97.89,97.75,97.88,5700.0,75.7027,75.8111,75.7027,75.8034,5700.0
2009-12-30 15:50:00,97.88,97.9,97.8,97.8,10200.0,75.8034,75.8189,75.7414,75.7414,10200.0
2009-12-30 15:55:00,97.79,97.81,97.72,97.74,12200.0,75.7337,75.7492,75.6795,75.695,12200.0
2009-12-31 09:30:00,97.87,98.36,97.87,98.21,11500.0,75.7957,76.1751,75.7957,76.059,11500.0
2009-12-31 09:35:00,98.21,98.43,98.15,98.39,13000.0,76.059,76.2293,76.0125,76.1984,13000.0
2009-12-31 09:40:00,98.36,98.43,98.32,98.38,16600.0,76.1751,76.2293,76.1442,76.1906,16600.0
2009-12-31 09:45:00,98.38,98.43,98.38,98.41,2800.0,76.1906,76.2293,76.1906,76.2139,2800.0
2009-12-31 09:50:00,98.41,98.46,98.28,98.46,6200.0,76.2139,76.2526,76.1132,76.2526,6200.0
2009-12-31 09:55:00,98.45,98.54,98.42,98.54,23800.0,76.2448,76.3145,76.2216,76.3145,23800.0
2009-12-31 10:00:00,98.52,98.63,98.5,98.52,9300.0,76.299,76.3842,76.2836,76.299,9300.0
2009-12-31 10:05:00,98.51,98.56,98.43,98.44,12300.0,76.2913,76.33,76.2293,76.2371,12300.0
2009-12-31 10:10:00,98.43,98.5,98.1,98.11,8300.0,76.2293,76.2836,75.9738,75.9815,8300.0
2009-12-31 10:15:00,98.15,98.2,98.11,98.14,4200.0,76.0125,76.0512,75.9815,76.0048,4200.0
2009-12-31 10:20:00,98.14,98.14,98.06,98.11,1800.0,76.0048,76.0048,75.9428,75.9815,1800.0
2009-12-31 10:25:00,98.07,98.07,97.93,97.93,2600.0,75.9505,75.9505,75.8421,75.8421,2600.0
2009-12-31 10:30:00,97.93,97.93,97.8,97.83,7200.0,75.8421,75.8421,75.7414,75.7647,7200.0
2009-12-31 10:35:00,97.83,97.89,97.79,97.88,4500.0,75.7647,75.8111,75.7337,75.8034,4500.0
2009-12-31 10:40:00,97.88,97.88,97.85,97.87,1100.0,75.8034,75.8034,75.7802,75.7957,1100.0
2009-12-31 10:45:00,97.87,97.97,97.87,97.93,5000.0,75.7957,75.8731,75.7957,75.8421,5000.0
2009-12-31 10:50:00,97.98,97.99,97.95,97.98,700.0,75.8808,75.8886,75.8576,75.8808,700.0
2009-12-31 10:55:00,97.98,97.98,97.93,97.93,1700.0,75.8808,75.8808,75.8421,75.8421,1700.0
2009-12-31 11:00:00,97.93,97.93,97.8,97.8,2400.0,75.8421,75.8421,75.7414,75.7414,2400.0
2009-12-31 11:05:00,97.82,97.83,97.7,97.7,2400.0,75.7569,75.7647,75.664,75.664,2400.0
2009-12-31 11:10:00,97.66,97.67,97.57,97.6,5100.0,75.633,75.6408,75.5633,75.5866,5100.0
2009-12-31 11:15:00,97.59,97.59,97.46,97.52,3100.0,75.5788,75.5788,75.4781,75.5246,3100.0
2009-12-31 11:20:00,97.53,97.58,97.51,97.57,6800.0,75.5323,75.5711,75.5169,75.5633,6800.0
2009-12-31 11:25:00,97.54,97.56,97.52,97.52,3900.0,75.5401,75.5556,75.5246,75.5246,3900.0
2009-12-31 11:30:00,97.52,97.52,97.43,97.47,2400.0,75.5246,75.5246,75.4549,75.4859,2400.0
2009-12-31 11:35:00,97.47,97.5,97.45,97.5,3700.0,75.4859,75.5091,75.4704,75.5091,3700.0
2009-12-31 11:40:00,97.47,97.49,97.46,97.47,1400.0,75.4859,75.5014,75.4781,75.4859,1400.0
2009-12-31 11:45:00,97.5,97.5,97.48,97.48,3200.0,75.5091,75.5091,75.4936,75.4936,3200.0
2009-12-31 11:50:00,97.48,97.5,97.47,97.47,3800.0,75.4936,75.5091,75.4859,75.4859,3800.0
2009-12-31 11:55:00,97.46,97.5,97.46,97.46,1000.0,75.4781,75.5091,75.4781,75.4781,1000.0
2009-12-31 12:00:00,97.44,97.44,97.37,97.38,1300.0,75.4626,75.4626,75.4084,75.4162,1300.0
2009-12-31 12:05:00,97.37,97.39,97.35,97.39,1600.0,75.4084,75.4239,75.3929,75.4239,1600.0
2009-12-31 12:10:00,97.38,97.39,97.26,97.26,5500.0,75.4162,75.4239,75.3232,75.3232,5500.0
2009-12-31 12:15:00,97.26,97.35,97.22,97.33,9100.0,75.3232,75.3929,75.2923,75.3774,9100.0
2009-12-31 12:20:00,97.35,97.37,97.34,97.34,2900.0,75.3929,75.4084,75.3852,75.3852,2900.0
2009-12-31 12:25:00,97.34,97.45,97.33,97.44,3900.0,75.3852,75.4704,75.3774,75.4626,3900.0
2009-12-31 12:30:00,97.44,97.45,97.43,97.43,1100.0,75.4626,75.4704,75.4549,75.4549,1100.0
2009-12-31 12:35:00,97.43,97.44,97.41,97.41,1600.0,75.4549,75.4626,75.4394,75.4394,1600.0
2009-12-31 12:40:00,97.41,97.41,97.37,97.37,4100.0,75.4394,75.4394,75.4084,75.4084,4100.0
2009-12-31 12:45:00,97.37,97.39,97.36,97.39,900.0,75.4084,75.4239,75.4007,75.4239,900.0
2009-12-31 12:50:00,97.39,97.45,97.39,97.43,4200.0,75.4239,75.4704,75.4239,75.4549,4200.0
2009-12-31 12:55:00,97.43,97.49,97.36,97.36,3900.0,75.4549,75.5014,75.4007,75.4007,3900.0
2009-12-31 13:00:00,97.37,97.4,97.34,97.36,3500.0,75.4084,75.4317,75.3852,75.4007,3500.0
2009-12-31 13:05:00,97.37,97.38,97.36,97.36,2300.0,75.4084,75.4162,75.4007,75.4007,2300.0
2009-12-31 13:10:00,97.38,97.42,97.35,97.41,2400.0,75.4162,75.4472,75.3929,75.4394,2400.0
2009-12-31 13:15:00,97.41,97.41,97.38,97.39,1800.0,75.4394,75.4394,75.4162,75.4239,1800.0
2009-12-31 13:20:00,97.39,97.42,97.38,97.39,3100.0,75.4239,75.4472,75.4162,75.4239,3100.0
2009-12-31 13:25:00,97.42,97.42,97.39,97.39,1000.0,75.4472,75.4472,75.4239,75.4239,1000.0
2009-12-31 13:30:00,97.43,97.45,97.4,97.45,2700.0,75.4549,75.4704,75.4317,75.4704,2700.0
2009-12-31 13:35:00,97.44,97.45,97.43,97.44,1500.0,75.4626,75.4704,75.4549,75.4626,1500.0
2009-12-31 13:40:00,97.43,97.43,97.4,97.4,1100.0,75.4549,75.4549,75.4317,75.4317,1100.0
2009-12-31 13:45:00,97.4,97.4,97.35,97.35,1600.0,75.4317,75.4317,75.3929,75.3929,1600.0
2009-12-31 13:50:00,97.35,97.4,97.34,97.39,6600.0,75.3929,75.4317,75.3852,75.4239,6600.0
2009-12-31 13:55:00,97.39,97.39,97.37,97.39,1700.0,75.4239,75.4239,75.4084,75.4239,1700.0
2009-12-31 14:00:00,97.37,97.38,97.34,97.38,4500.0,75.4084,75.4162,75.3852,75.4162,4500.0
2009-12-31 14:05:00,97.37,97.4,97.36,97.4,700.0,75.4084,75.4317,75.4007,75.4317,700.0
2009-12-31 14:10:00,97.38,97.45,97.38,97.45,2700.0,75.4162,75.4704,75.4162,75.4704,2700.0
2009-12-31 14:15:00,97.44,97.45,97.43,97.43,2800.0,75.4626,75.4704,75.4549,75.4549,2800.0
2009-12-31 14:20:00,97.44,97.45,97.43,97.43,4100.0,75.4626,75.4704,75.4549,75.4549,4100.0
2009-12-31 14:25:00,97.4,97.45,97.4,97.43,1900.0,75.4317,75.4704,75.4317,75.4549,1900.0
2009-12-31 14:30:00,97.43,97.46,97.43,97.44,3300.0,75.4549,75.4781,75.4549,75.4626,3300.0
2009-12-31 14:35:00,97.43,97.43,97.41,97.41,1000.0,75.4549,75.4549,75.4394,75.4394,1000.0
2009-12-31 14:40:00,97.4,97.4,97.34,97.36,6400.0,75.4317,75.4317,75.3852,75.4007,6400.0
2009-12-31 14:45:00,97.38,97.4,97.36,97.4,2900.0,75.4162,75.4317,75.4007,75.4317,2900.0
2009-12-31 14:50:00,97.4,97.4,97.38,97.38,3300.0,75.4317,75.4317,75.4162,75.4162,3300.0
2009-12-31 14:55:00,97.4,97.4,97.37,97.39,2000.0,75.4317,75.4317,75.4084,75.4239,2000.0
2009-12-31 15:00:00,97.38,97.4,97.35,97.35,3400.0,75.4162,75.4317,75.3929,75.3929,3400.0
2009-12-31 15:05:00,97.35,97.35,97.29,97.31,2500.0,75.3929,75.3929,75.3465,75.362,2500.0
2009-12-31 15:10:00,97.32,97.39,97.32,97.39,6600.0,75.3697,75.4239,75.3697,75.4239,6600.0
2009-12-31 15:15:00,97.4,97.45,97.38,97.45,8600.0,75.4317,75.4704,75.4162,75.4704,8600.0
2009-12-31 15:20:00,97.45,97.51,97.45,97.51,10100.0,75.4704,75.5169,75.4704,75.5169,10100.0
2009-12-31 15:25:00,97.52,97.67,97.51,97.67,12600.0,75.5246,75.6408,75.5169,75.6408,12600.0
2009-12-31 15:30:00,97.64,97.67,97.43,97.46,8000.0,75.6175,75.6408,75.4549,75.4781,8000.0
2009-12-31 15:35:00,97.45,97.45,97.19,97.19,9000.0,75.4704,75.4704,75.269,75.269,9000.0
2009-12-31 15:40:00,97.21,97.24,97.09,97.09,14400.0,75.2845,75.3077,75.1916,75.1916,14400.0
2009-12-31 15:45:00,97.05,97.08,96.78,96.89,17300.0,75.1606,75.1838,74.9515,75.0367,17300.0
2009-12-31 15:50:00,96.89,97.16,96.89,97.15,30600.0,75.0367,75.2458,75.0367,75.238,30600.0
2009-12-31 15:55:00,97.15,97.18,96.86,96.9,69300.0,75.238,75.2613,75.0135,75.0444,69300.0
2010-01-04 09:30:00,97.24,97.64,96.2,96.33,33500.0,75.3077,75.6175,74.5023,74.603,33500.0
2010-01-04 09:35:00,96.34,96.96,96.34,96.88,3700.0,74.6107,75.0909,74.6107,75.0289,3700.0
2010-01-04 09:40:00,96.9,97.12,96.9,97.12,3400.0,75.0444,75.2148,75.0444,75.2148,3400.0
2010-01-04 09:45:00,97.13,97.3,97.13,97.27,5700.0,75.2226,75.3542,75.2226,75.331,5700.0
2010-01-04 09:50:00,97.29,97.29,97.08,97.22,2300.0,75.3465,75.3465,75.1838,75.2923,2300.0
2010-01-04 09:55:00,97.18,97.29,97.17,97.22,1600.0,75.2613,75.3465,75.2535,75.2923,1600.0
2010-01-04 10:00:00,97.27,97.57,97.22,97.39,7400.0,75.331,75.5633,75.2923,75.4239,7400.0
2010-01-04 10:05:00,97.37,97.51,97.37,97.45,1200.0,75.4084,75.5169,75.4084,75.4704,1200.0
2010-01-04 10:10:00,97.45,97.59,97.44,97.56,3300.0,75.4704,75.5788,75.4626,75.5556,3300.0
2010-01-04 10:15:00,97.64,97.64,97.55,97.63,2500.0,75.6175,75.6175,75.5478,75.6098,2500.0
2010-01-04 10:20:00,97.63,97.75,97.63,97.74,1900.0,75.6098,75.7027,75.6098,75.695,1900.0
2010-01-04 10:25:00,97.71,97.81,97.65,97.76,3600.0,75.6717,75.7492,75.6253,75.7105,3600.0
2010-01-04 10:30:00,97.82,97.9,97.68,97.69,3900.0,75.7569,75.8189,75.6485,75.6563,3900.0
2010-01-04 10:35:00,97.68,97.77,97.62,97.67,2800.0,75.6485,75.7182,75.602,75.6408,2800.0
2010-01-04 10:40:00,97.64,97.73,97.58,97.7,3700.0,75.6175,75.6872,75.5711,75.664,3700.0
2010-01-04 10:45:00,97.69,97.69,97.63,97.66,2100.0,75.6563,75.6563,75.6098,75.633,2100.0
2010-01-04 10:50:00,97.66,97.73,97.62,97.62,3100.0,75.633,75.6872,75.602,75.602,3100.0
2010-01-04 10:55:00,97.62,97.76,97.62,97.64,3800.0,75.602,75.7105,75.602,75.6175,3800.0
2010-01-04 11:00:00,97.7,97.75,97.67,97.69,3200.0,75.664,75.7027,75.6408,75.6563,3200.0
2010-01-04 11:05:00,97.7,97.82,97.67,97.8,5900.0,75.664,75.7569,75.6408,75.7414,5900.0
2010-01-04 11:10:00,97.79,97.87,97.74,97.76,3300.0,75.7337,75.7957,75.695,75.7105,3300.0
2010-01-04 11:15:00,97.77,97.81,97.75,97.77,7500.0,75.7182,75.7492,75.7027,75.7182,7500.0
2010-01-04 11:20:00,97.78,97.96,97.77,97.96,11900.0,75.726,75.8654,75.7182,75.8654,11900.0
2010-01-04 11:25:00,97.92,97.97,97.86,97.97,7700.0,75.8344,75.8731,75.7879,75.8731,7700.0
2010-01-04 11:30:00,97.97,97.97,97.83,97.88,9700.0,75.8731,75.8731,75.7647,75.8034,9700.0
2010-01-04 11:35:00,97.85,97.85,97.68,97.73,8500.0,75.7802,75.7802,75.6485,75.6872,8500.0
2010-01-04 11:40:00,97.72,97.82,97.72,97.77,9800.0,75.6795,75.7569,75.6795,75.7182,9800.0
2010-01-04 11:45:00,97.74,97.75,97.69,97.75,6000.0,75.695,75.7027,75.6563,75.7027,6000.0
2010-01-04 11:50:00,97.72,97.79,97.67,97.77,3700.0,75.6795,75.7337,75.6408,75.7182,3700.0
2010-01-04 11:55:00,97.77,97.79,97.63,97.63,10800.0,75.7182,75.7337,75.6098,75.6098,10800.0
2010-01-04 12:00:00,97.66,97.66,97.6,97.6,3000.0,75.633,75.633,75.5866,75.5866,3000.0
2010-01-04 12:05:00,97.63,97.65,97.58,97.58,3700.0,75.6098,75.6253,75.5711,75.5711,3700.0
2010-01-04 12:10:00,97.58,97.58,97.48,97.49,4000.0,75.5711,75.5711,75.4936,75.5014,4000.0
2010-01-04 12:15:00,97.49,97.54,97.42,97.43,5100.0,75.5014,75.5401,75.4472,75.4549,5100.0
2010-01-04 12:20:00,97.44,97.46,97.38,97.4,4500.0,75.4626,75.4781,75.4162,75.4317,4500.0
2010-01-04 12:25:00,97.39,97.4,97.35,97.36,5100.0,75.4239,75.4317,75.3929,75.4007,5100.0
2010-01-04 12:30:00,97.37,97.43,97.36,97.38,1900.0,75.4084,75.4549,75.4007,75.4162,1900.0
2010-01-04 12:35:00,97.39,97.39,97.34,97.37,2600.0,75.4239,75.4239,75.3852,75.4084,2600.0
2010-01-04 12:40:00,97.36,97.36,97.29,97.29,2100.0,75.4007,75.4007,75.3465,75.3465,2100.0
2010-01-04 12:45:00,97.3,97.3,97.11,97.11,10900.0,75.3542,75.3542,75.2071,75.2071,10900.0
2010-01-04 12:50:00,97.16,97.16,97.08,97.08,3200.0,75.2458,75.2458,75.1838,75.1838,3200.0
2010-01-04 12:55:00,97.09,97.13,97.07,97.11,2700.0,75.1916,75.2226,75.1761,75.2071,2700.0
2010-01-04 13:00:00,97.1,97.1,97.07,97.09,4600.0,75.1993,75.1993,75.1761,75.1916,4600.0
2010-01-04 13:05:00,97.09,97.1,97.07,97.08,4800.0,75.1916,75.1993,75.1761,75.1838,4800.0
2010-01-04 13:10:00,97.08,97.09,97.03,97.03,3200.0,75.1838,75.1916,75.1451,75.1451,3200.0
2010-01-04 13:15:00,97.03,97.03,96.98,97.0,6800.0,75.1451,75.1451,75.1064,75.1219,6800.0
2010-01-04 13:20:00,97.03,97.04,96.95,96.99,5600.0,75.1451,75.1529,75.0832,75.1141,5600.0
2010-01-04 13:25:00,97.0,97.09,96.99,97.05,3400.0,75.1219,75.1916,75.1141,75.1606,3400.0
2010-01-04 13:30:00,97.05,97.05,97.0,97.0,1600.0,75.1606,75.1606,75.1219,75.1219,1600.0
2010-01-04 13:35:00,97.01,97.01,96.87,96.94,5600.0,75.1296,75.1296,75.0212,75.0754,5600.0
2010-01-04 13:40:00,96.93,96.93,96.85,96.89,2700.0,75.0677,75.0677,75.0057,75.0367,2700.0
2010-01-04 13:45:00,96.9,96.96,96.88,96.96,2800.0,75.0444,75.0909,75.0289,75.0909,2800.0
2010-01-04 13:50:00,96.97,96.98,96.8,96.8,4500.0,75.0986,75.1064,74.967,74.967,4500.0
2010-01-04 13:55:00,96.79,96.8,96.72,96.74,4900.0,74.9592,74.967,74.905,74.9205,4900.0
2010-01-04 14:00:00,96.75,96.77,96.72,96.77,4700.0,74.9283,74.9438,74.905,74.9438,4700.0
2010-01-04 14:05:00,96.75,96.8,96.68,96.7,17300.0,74.9283,74.967,74.8741,74.8895,17300.0
2010-01-04 14:10:00,96.7,96.7,96.69,96.69,4400.0,74.8895,74.8895,74.8818,74.8818,4400.0
2010-01-04 14:15:00,96.64,96.7,96.58,96.7,4500.0,74.8431,74.8895,74.7966,74.8895,4500.0
2010-01-04 14:20:00,96.7,96.7,96.68,96.69,1700.0,74.8895,74.8895,74.8741,74.8818,1700.0
2010-01-04 14:25:00,96.68,96.69,96.63,96.69,6700.0,74.8741,74.8818,74.8353,74.8818,6700.0
2010-01-04 14:30:00,96.67,96.69,96.67,96.69,5700.0,74.8663,74.8818,74.8663,74.8818,5700.0
2010-01-04 14:35:00,96.69,96.71,96.68,96.71,4800.0,74.8818,74.8973,74.8741,74.8973,4800.0
2010-01-04 14:40:00,96.71,96.85,96.71,96.84,5900.0,74.8973,75.0057,74.8973,74.998,5900.0
2010-01-04 14:45:00,96.85,96.9,96.84,96.9,4200.0,75.0057,75.0444,74.998,75.0444,4200.0
2010-01-04 14:50:00,96.9,96.94,96.89,96.93,5700.0,75.0444,75.0754,75.0367,75.0677,5700.0
2010-01-04 14:55:00,96.92,96.92,96.82,96.82,4400.0,75.0599,75.0599,74.9825,74.9825,4400.0
2010-01-04 15:00:00,96.81,96.94,96.73,96.93,7000.0,74.9747,75.0754,74.9128,75.0677,7000.0
2010-01-04 15:05:00,96.94,97.03,96.93,97.03,10200.0,75.0754,75.1451,75.0677,75.1451,10200.0
2010-01-04 15:10:00,97.03,97.05,97.02,97.03,6800.0,75.1451,75.1606,75.1374,75.1451,6800.0
2010-01-04 15:15:00,97.04,97.09,97.03,97.09,9900.0,75.1529,75.1916,75.1451,75.1916,9900.0
2010-01-04 15:20:00,97.09,97.15,97.08,97.15,6700.0,75.1916,75.238,75.1838,75.238,6700.0
2010-01-04 15:25:00,97.15,97.17,97.11,97.11,5900.0,75.238,75.2535,75.2071,75.2071,5900.0
2010-01-04 15:30:00,97.11,97.12,97.04,97.06,7400.0,75.2071,75.2148,75.1529,75.1683,7400.0
2010-01-04 15:35:00,97.04,97.06,96.96,96.96,5700.0,75.1529,75.1683,75.0909,75.0909,5700.0
2010-01-04 15:40:00,96.98,97.07,96.97,97.07,6400.0,75.1064,75.1761,75.0986,75.1761,6400.0
2010-01-04 15:45:00,97.06,97.17,97.06,97.15,7600.0,75.1683,75.2535,75.1683,75.238,7600.0
2010-01-04 15:50:00,97.16,97.23,97.15,97.18,5100.0,75.2458,75.3,75.238,75.2613,5100.0
2010-01-04 15:55:00,97.2,97.24,97.13,97.22,11900.0,75.2768,75.3077,75.2226,75.2923,11900.0
2010-01-05 09:30:00,96.96,97.49,96.96,97.41,13600.0,75.0909,75.5014,75.0909,75.4394,13600.0
2010-01-05 09:35:00,97.44,97.46,97.14,97.14,12800.0,75.4626,75.4781,75.2303,75.2303,12800.0
2010-01-05 09:40:00,97.0,97.09,96.91,96.91,4400.0,75.1219,75.1916,75.0522,75.0522,4400.0
2010-01-05 09:45:00,96.98,97.14,96.83,96.94,8500.0,75.1064,75.2303,74.9902,75.0754,8500.0
2010-01-05 09:50:00,97.0,97.05,96.94,96.97,6900.0,75.1219,75.1606,75.0754,75.0986,6900.0
2010-01-05 09:55:00,96.98,96.98,96.68,96.68,4700.0,75.1064,75.1064,74.8741,74.8741,4700.0
2010-01-05 10:00:00,96.68,96.8,96.55,96.68,14700.0,74.8741,74.967,74.7734,74.8741,14700.0
2010-01-05 10:05:00,96.68,96.68,96.55,96.55,4700.0,74.8741,74.8741,74.7734,74.7734,4700.0
2010-01-05 10:10:00,96.54,96.6,96.48,96.58,5500.0,74.7656,74.8121,74.7192,74.7966,5500.0
2010-01-05 10:15:00,96.62,96.65,96.56,96.59,7500.0,74.8276,74.8508,74.7811,74.8044,7500.0
2010-01-05 10:20:00,96.6,96.65,96.57,96.65,8400.0,74.8121,74.8508,74.7889,74.8508,8400.0
2010-01-05 10:25:00,96.65,96.7,96.64,96.68,7700.0,74.8508,74.8895,74.8431,74.8741,7700.0
2010-01-05 10:30:00,96.7,96.8,96.66,96.8,6300.0,74.8895,74.967,74.8586,74.967,6300.0
2010-01-05 10:35:00,96.8,96.8,96.68,96.72,8200.0,74.967,74.967,74.8741,74.905,8200.0
2010-01-05 10:40:00,96.73,96.79,96.67,96.77,5100.0,74.9128,74.9592,74.8663,74.9438,5100.0
2010-01-05 10:45:00,96.77,96.79,96.63,96.63,5400.0,74.9438,74.9592,74.8353,74.8353,5400.0
2010-01-05 10:50:00,96.62,96.67,96.62,96.64,2700.0,74.8276,74.8663,74.8276,74.8431,2700.0
2010-01-05 10:55:00,96.66,96.67,96.58,96.63,6700.0,74.8586,74.8663,74.7966,74.8353,6700.0
2010-01-05 11:00:00,96.61,96.61,96.54,96.6,3800.0,74.8198,74.8198,74.7656,74.8121,3800.0
2010-01-05 11:05:00,96.58,96.63,96.58,96.62,3100.0,74.7966,74.8353,74.7966,74.8276,3100.0
2010-01-05 11:10:00,96.66,96.66,96.46,96.46,3300.0,74.8586,74.8586,74.7037,74.7037,3300.0
2010-01-05 11:15:00,96.46,96.46,96.37,96.45,7700.0,74.7037,74.7037,74.634,74.6959,7700.0
2010-01-05 11:20:00,96.4,96.45,96.39,96.43,8700.0,74.6572,74.6959,74.6495,74.6804,8700.0
2010-01-05 11:25:00,96.43,96.5,96.42,96.48,7900.0,74.6804,74.7347,74.6727,74.7192,7900.0
2010-01-05 11:30:00,96.48,96.52,96.46,96.49,8000.0,74.7192,74.7501,74.7037,74.7269,8000.0
2010-01-05 11:35:00,96.5,96.51,96.46,96.51,6400.0,74.7347,74.7424,74.7037,74.7424,6400.0
2010-01-05 11:40:00,96.5,96.6,96.5,96.52,10100.0,74.7347,74.8121,74.7347,74.7501,10100.0
2010-01-05 11:45:00,96.52,96.57,96.51,96.53,4100.0,74.7501,74.7889,74.7424,74.7579,4100.0
2010-01-05 11:50:00,96.55,96.58,96.51,96.51,2500.0,74.7734,74.7966,74.7424,74.7424,2500.0
2010-01-05 11:55:00,96.53,96.53,96.44,96.44,8500.0,74.7579,74.7579,74.6882,74.6882,8500.0
2010-01-05 12:00:00,96.44,96.53,96.44,96.53,5400.0,74.6882,74.7579,74.6882,74.7579,5400.0
2010-01-05 12:05:00,96.52,96.6,96.51,96.59,5300.0,74.7501,74.8121,74.7424,74.8044,5300.0
2010-01-05 12:10:00,96.57,96.58,96.43,96.52,7400.0,74.7889,74.7966,74.6804,74.7501,7400.0
2010-01-05 12:15:00,96.51,96.51,96.4,96.43,4000.0,74.7424,74.7424,74.6572,74.6804,4000.0
2010-01-05 12:20:00,96.43,96.46,96.39,96.41,7600.0,74.6804,74.7037,74.6495,74.665,7600.0
2010-01-05 12:25:00,96.38,96.4,96.29,96.31,8200.0,74.6417,74.6572,74.572,74.5875,8200.0
2010-01-05 12:30:00,96.31,96.33,96.24,96.27,31300.0,74.5875,74.603,74.5333,74.5565,31300.0
2010-01-05 12:35:00,96.26,96.36,96.25,96.3,10400.0,74.5488,74.6262,74.541,74.5798,10400.0
2010-01-05 12:40:00,96.29,96.3,96.23,96.23,8400.0,74.572,74.5798,74.5256,74.5256,8400.0
2010-01-05 12:45:00,96.24,96.25,96.17,96.19,6700.0,74.5333,74.541,74.4791,74.4946,6700.0
2010-01-05 12:50:00,96.2,96.21,96.16,96.17,7200.0,74.5023,74.5101,74.4713,74.4791,7200.0
2010-01-05 12:55:00,96.17,96.22,96.14,96.22,7300.0,74.4791,74.5178,74.4559,74.5178,7300.0
2010-01-05 13:00:00,96.2,96.3,96.17,96.19,10200.0,74.5023,74.5798,74.4791,74.4946,10200.0
2010-01-05 13:05:00,96.18,96.19,96.15,96.18,2200.0,74.4868,74.4946,74.4636,74.4868,2200.0
2010-01-05 13:10:00,96.17,96.21,96.15,96.18,2400.0,74.4791,74.5101,74.4636,74.4868,2400.0
2010-01-05 13:15:00,96.16,96.2,96.15,96.18,4500.0,74.4713,74.5023,74.4636,74.4868,4500.0
2010-01-05 13:20:00,96.17,96.22,96.15,96.17,4800.0,74.4791,74.5178,74.4636,74.4791,4800.0
2010-01-05 13:25:00,96.14,96.31,96.14,96.31,3400.0,74.4559,74.5875,74.4559,74.5875,3400.0
2010-01-05 13:30:00,96.29,96.31,96.22,96.23,4300.0,74.572,74.5875,74.5178,74.5256,4300.0
2010-01-05 13:35:00,96.24,96.37,96.24,96.35,3600.0,74.5333,74.634,74.5333,74.6185,3600.0
2010-01-05 13:40:00,96.34,96.62,96.34,96.56,10800.0,74.6107,74.8276,74.6107,74.7811,10800.0
2010-01-05 13:45:00,96.6,96.65,96.56,96.65,2400.0,74.8121,74.8508,74.7811,74.8508,2400.0
2010-01-05 13:50:00,96.65,96.65,96.47,96.54,6200.0,74.8508,74.8508,74.7114,74.7656,6200.0
2010-01-05 13:55:00,96.58,96.58,96.54,96.55,2400.0,74.7966,74.7966,74.7656,74.7734,2400.0
2010-01-05 14:00:00,96.57,96.65,96.56,96.65,3000.0,74.7889,74.8508,74.7811,74.8508,3000.0
2010-01-05 14:05:00,96.67,96.67,96.6,96.6,7200.0,74.8663,74.8663,74.8121,74.8121,7200.0
2010-01-05 14:10:00,96.62,96.63,96.51,96.53,6100.0,74.8276,74.8353,74.7424,74.7579,6100.0
2010-01-05 14:15:00,96.54,96.61,96.51,96.55,5700.0,74.7656,74.8198,74.7424,74.7734,5700.0
2010-01-05 14:20:00,96.55,96.66,96.51,96.57,8000.0,74.7734,74.8586,74.7424,74.7889,8000.0
2010-01-05 14:25:00,96.59,96.74,96.59,96.68,4400.0,74.8044,74.9205,74.8044,74.8741,4400.0
2010-01-05 14:30:00,96.69,96.72,96.66,96.66,5000.0,74.8818,74.905,74.8586,74.8586,5000.0
2010-01-05 14:35:00,96.66,96.69,96.63,96.68,4700.0,74.8586,74.8818,74.8353,74.8741,4700.0
2010-01-05 14:40:00,96.72,96.75,96.67,96.75,5300.0,74.905,74.9283,74.8663,74.9283,5300.0
2010-01-05 14:45:00,96.72,96.84,96.72,96.79,6200.0,74.905,74.998,74.905,74.9592,6200.0
2010-01-05 14:50:00,96.8,96.8,96.71,96.72,3900.0,74.967,74.967,74.8973,74.905,3900.0
2010-01-05 14:55:00,96.71,96.86,96.69,96.82,5100.0,74.8973,75.0135,74.8818,74.9825,5100.0
2010-01-05 15:00:00,96.82,96.88,96.77,96.79,10400.0,74.9825,75.0289,74.9438,74.9592,10400.0
2010-01-05 15:05:00,96.79,96.85,96.77,96.77,9400.0,74.9592,75.0057,74.9438,74.9438,9400.0
2010-01-05 15:10:00,96.81,96.87,96.8,96.85,4300.0,74.9747,75.0212,74.967,75.0057,4300.0
2010-01-05 15:15:00,96.85,96.95,96.85,96.87,7300.0,75.0057,75.0832,75.0057,75.0212,7300.0
2010-01-05 15:20:00,96.86,96.98,96.85,96.95,9700.0,75.0135,75.1064,75.0057,75.0832,9700.0
2010-01-05 15:25:00,96.97,96.98,96.93,96.93,8100.0,75.0986,75.1064,75.0677,75.0677,8100.0
2010-01-05 15:30:00,96.93,96.99,96.91,96.95,9700.0,75.0677,75.1141,75.0522,75.0832,9700.0
2010-01-05 15:35:00,96.94,97.03,96.89,97.01,9500.0,75.0754,75.1451,75.0367,75.1296,9500.0
2010-01-05 15:40:00,97.01,97.17,96.97,97.13,14100.0,75.1296,75.2535,75.0986,75.2226,14100.0
2010-01-05 15:45:00,97.11,97.27,97.1,97.11,7000.0,75.2071,75.331,75.1993,75.2071,7000.0
2010-01-05 15:50:00,97.12,97.25,97.11,97.19,11500.0,75.2148,75.3155,75.2071,75.269,11500.0
2010-01-05 15:55:00,97.21,97.28,97.17,97.26,25100.0,75.2845,75.3387,75.2535,75.3232,25100.0
2010-01-06 09:30:00,97.27,97.79,97.27,97.77,4800.0,75.331,75.7337,75.331,75.7182,4800.0
2010-01-06 09:35:00,97.77,97.81,97.57,97.79,5600.0,75.7182,75.7492,75.5633,75.7337,5600.0
2010-01-06 09:40:00,97.74,97.74,97.38,97.54,8200.0,75.695,75.695,75.4162,75.5401,8200.0
2010-01-06 09:45:00,97.55,97.63,97.48,97.48,8400.0,75.5478,75.6098,75.4936,75.4936,8400.0
2010-01-06 09:50:00,97.43,97.58,97.32,97.58,2400.0,75.4549,75.5711,75.3697,75.5711,2400.0
2010-01-06 09:55:00,97.58,97.58,97.44,97.48,1500.0,75.5711,75.5711,75.4626,75.4936,1500.0
2010-01-06 10:00:00,97.45,97.85,97.36,97.85,12500.0,75.4704,75.7802,75.4007,75.7802,12500.0
2010-01-06 10:05:00,97.87,98.04,97.79,97.79,9400.0,75.7957,75.9273,75.7337,75.7337,9400.0
2010-01-06 10:10:00,97.84,97.91,97.73,97.73,3600.0,75.7724,75.8266,75.6872,75.6872,3600.0
2010-01-06 10:15:00,97.75,97.8,97.69,97.76,5000.0,75.7027,75.7414,75.6563,75.7105,5000.0
2010-01-06 10:20:00,97.79,97.94,97.71,97.93,8900.0,75.7337,75.8499,75.6717,75.8421,8900.0
2010-01-06 10:25:00,97.83,98.02,97.83,97.95,21300.0,75.7647,75.9118,75.7647,75.8576,21300.0
2010-01-06 10:30:00,97.93,98.14,97.83,97.91,14400.0,75.8421,76.0048,75.7647,75.8266,14400.0
2010-01-06 10:35:00,97.9,98.11,97.89,98.0,15100.0,75.8189,75.9815,75.8111,75.8963,15100.0
2010-01-06 10:40:00,97.96,98.02,97.9,97.98,16200.0,75.8654,75.9118,75.8189,75.8808,16200.0
2010-01-06 10:45:00,97.98,98.0,97.96,97.98,7000.0,75.8808,75.8963,75.8654,75.8808,7000.0
2010-01-06 10:50:00,97.98,98.01,97.97,97.99,1700.0,75.8808,75.9041,75.8731,75.8886,1700.0
2010-01-06 10:55:00,98.02,98.11,97.99,98.08,8300.0,75.9118,75.9815,75.8886,75.9583,8300.0
2010-01-06 11:00:00,98.06,98.25,98.06,98.22,10000.0,75.9428,76.0899,75.9428,76.0667,10000.0
2010-01-06 11:05:00,98.17,98.22,98.13,98.13,2600.0,76.028,76.0667,75.997,75.997,2600.0
2010-01-06 11:10:00,98.12,98.12,98.07,98.1,12700.0,75.9893,75.9893,75.9505,75.9738,12700.0
2010-01-06 11:15:00,98.12,98.22,98.08,98.22,3700.0,75.9893,76.0667,75.9583,76.0667,3700.0
2010-01-06 11:20:00,98.2,98.2,98.08,98.12,11000.0,76.0512,76.0512,75.9583,75.9893,11000.0
2010-01-06 11:25:00,98.11,98.15,98.03,98.03,7100.0,75.9815,76.0125,75.9196,75.9196,7100.0
2010-01-06 11:30:00,98.03,98.09,98.01,98.05,2300.0,75.9196,75.966,75.9041,75.9351,2300.0
2010-01-06 11:35:00,98.06,98.18,98.02,98.13,9100.0,75.9428,76.0357,75.9118,75.997,9100.0
2010-01-06 11:40:00,98.18,98.18,98.04,98.13,7100.0,76.0357,76.0357,75.9273,75.997,7100.0
2010-01-06 11:45:00,98.09,98.13,98.06,98.07,6500.0,75.966,75.997,75.9428,75.9505,6500.0
2010-01-06 11:50:00,98.07,98.07,97.98,97.99,4000.0,75.9505,75.9505,75.8808,75.8886,4000.0
2010-01-06 11:55:00,97.98,98.08,97.97,98.02,10800.0,75.8808,75.9583,75.8731,75.9118,10800.0
2010-01-06 12:00:00,98.01,98.02,97.98,98.02,3300.0,75.9041,75.9118,75.8808,75.9118,3300.0
2010-01-06 12:05:00,98.02,98.07,97.94,97.99,9700.0,75.9118,75.9505,75.8499,75.8886,9700.0
2010-01-06 12:10:00,98.0,98.0,97.94,97.95,7700.0,75.8963,75.8963,75.8499,75.8576,7700.0
2010-01-06 12:15:00,97.96,98.03,97.94,97.94,10700.0,75.8654,75.9196,75.8499,75.8499,10700.0
2010-01-06 12:20:00,97.96,98.03,97.94,98.0,5500.0,75.8654,75.9196,75.8499,75.8963,5500.0
2010-01-06 12:25:00,97.99,98.01,97.95,98.0,4700.0,75.8886,75.9041,75.8576,75.8963,4700.0
2010-01-06 12:30:00,98.0,98.03,98.0,98.0,1100.0,75.8963,75.9196,75.8963,75.8963,1100.0
2010-01-06 12:35:00,97.99,98.03,97.96,97.99,3500.0,75.8886,75.9196,75.8654,75.8886,3500.0
2010-01-06 12:40:00,97.99,98.05,97.98,98.03,800.0,75.8886,75.9351,75.8808,75.9196,800.0
2010-01-06 12:45:00,98.04,98.08,98.03,98.03,1400.0,75.9273,75.9583,75.9196,75.9196,1400.0
2010-01-06 12:50:00,98.06,98.1,98.06,98.08,2600.0,75.9428,75.9738,75.9428,75.9583,2600.0
2010-01-06 12:55:00,98.06,98.07,98.03,98.03,2400.0,75.9428,75.9505,75.9196,75.9196,2400.0
2010-01-06 13:00:00,98.03,98.08,98.02,98.02,1900.0,75.9196,75.9583,75.9118,75.9118,1900.0
2010-01-06 13:05:00,98.01,98.01,97.93,97.93,2100.0,75.9041,75.9041,75.8421,75.8421,2100.0
2010-01-06 13:10:00,97.94,97.94,97.84,97.84,1600.0,75.8499,75.8499,75.7724,75.7724,1600.0
2010-01-06 13:15:00,97.85,97.85,97.8,97.8,1800.0,75.7802,75.7802,75.7414,75.7414,1800.0
2010-01-06 13:20:00,97.79,97.82,97.77,97.77,1500.0,75.7337,75.7569,75.7182,75.7182,1500.0
2010-01-06 13:25:00,97.77,97.85,97.77,97.79,1900.0,75.7182,75.7802,75.7182,75.7337,1900.0
2010-01-06 13:30:00,97.8,97.81,97.76,97.76,3000.0,75.7414,75.7492,75.7105,75.7105,3000.0
2010-01-06 13:35:00,97.75,97.79,97.74,97.79,2700.0,75.7027,75.7337,75.695,75.7337,2700.0
2010-01-06 13:40:00,97.8,97.86,97.76,97.76,2500.0,75.7414,75.7879,75.7105,75.7105,2500.0
2010-01-06 13:45:00,97.8,97.87,97.74,97.87,4000.0,75.7414,75.7957,75.695,75.7957,4000.0
2010-01-06 13:50:00,97.81,97.81,97.72,97.77,1600.0,75.7492,75.7492,75.6795,75.7182,1600.0
2010-01-06 13:55:00,97.76,97.76,97.6,97.64,3800.0,75.7105,75.7105,75.5866,75.6175,3800.0
2010-01-06 14:00:00,97.68,97.8,97.68,97.73,2800.0,75.6485,75.7414,75.6485,75.6872,2800.0
2010-01-06 14:05:00,97.71,97.79,97.68,97.72,2600.0,75.6717,75.7337,75.6485,75.6795,2600.0
2010-01-06 14:10:00,97.72,97.74,97.68,97.71,2500.0,75.6795,75.695,75.6485,75.6717,2500.0
2010-01-06 14:15:00,97.65,97.75,97.65,97.68,3900.0,75.6253,75.7027,75.6253,75.6485,3900.0
2010-01-06 14:20:00,97.67,97.77,97.67,97.76,1900.0,75.6408,75.7182,75.6408,75.7105,1900.0
2010-01-06 14:25:00,97.74,97.82,97.7,97.78,3000.0,75.695,75.7569,75.664,75.726,3000.0
2010-01-06 14:30:00,97.77,97.83,97.71,97.72,5800.0,75.7182,75.7647,75.6717,75.6795,5800.0
2010-01-06 14:35:00,97.75,97.88,97.75,97.8,4300.0,75.7027,75.8034,75.7027,75.7414,4300.0
2010-01-06 14:40:00,97.8,97.82,97.71,97.71,3300.0,75.7414,75.7569,75.6717,75.6717,3300.0
2010-01-06 14:45:00,97.74,97.8,97.69,97.72,4700.0,75.695,75.7414,75.6563,75.6795,4700.0
2010-01-06 14:50:00,97.72,97.75,97.71,97.75,2800.0,75.6795,75.7027,75.6717,75.7027,2800.0
2010-01-06 14:55:00,97.75,97.87,97.69,97.75,7300.0,75.7027,75.7957,75.6563,75.7027,7300.0
2010-01-06 15:00:00,97.72,97.76,97.63,97.69,10000.0,75.6795,75.7105,75.6098,75.6563,10000.0
2010-01-06 15:05:00,97.65,97.67,97.51,97.55,9500.0,75.6253,75.6408,75.5169,75.5478,9500.0
2010-01-06 15:10:00,97.55,97.57,97.5,97.57,3200.0,75.5478,75.5633,75.5091,75.5633,3200.0
2010-01-06 15:15:00,97.55,97.6,97.55,97.59,8300.0,75.5478,75.5866,75.5478,75.5788,8300.0
2010-01-06 15:20:00,97.61,97.67,97.53,97.64,4500.0,75.5943,75.6408,75.5323,75.6175,4500.0
2010-01-06 15:25:00,97.62,97.62,97.5,97.57,15100.0,75.602,75.602,75.5091,75.5633,15100.0
2010-01-06 15:30:00,97.57,97.59,97.52,97.52,5800.0,75.5633,75.5788,75.5246,75.5246,5800.0
2010-01-06 15:35:00,97.55,97.63,97.55,97.63,3600.0,75.5478,75.6098,75.5478,75.6098,3600.0
2010-01-06 15:40:00,97.62,97.62,97.48,97.49,4600.0,75.602,75.602,75.4936,75.5014,4600.0
2010-01-06 15:45:00,97.49,97.52,97.42,97.45,7800.0,75.5014,75.5246,75.4472,75.4704,7800.0
2010-01-06 15:50:00,97.5,97.6,97.34,97.6,17800.0,75.5091,75.5866,75.3852,75.5866,17800.0
2010-01-06 15:55:00,97.62,97.65,97.5,97.65,13000.0,75.602,75.6253,75.5091,75.6253,13000.0
2010-01-07 09:30:00,97.27,97.27,96.71,96.78,13900.0,75.331,75.331,74.8973,74.9515,13900.0
2010-01-07 09:35:00,96.79,97.1,96.79,97.06,9900.0,74.9592,75.1993,74.9592,75.1683,9900.0
2010-01-07 09:40:00,97.07,97.16,96.9,96.96,6700.0,75.1761,75.2458,75.0444,75.0909,6700.0
2010-01-07 09:45:00,96.91,97.01,96.86,96.91,5400.0,75.0522,75.1296,75.0135,75.0522,5400.0
2010-01-07 09:50:00,96.94,97.07,96.94,96.98,5500.0,75.0754,75.1761,75.0754,75.1064,5500.0
2010-01-07 09:55:00,96.99,97.06,96.91,96.98,4800.0,75.1141,75.1683,75.0522,75.1064,4800.0
2010-01-07 10:00:00,97.0,97.04,96.98,97.04,9500.0,75.1219,75.1529,75.1064,75.1529,9500.0
2010-01-07 10:05:00,97.05,97.18,97.05,97.14,2500.0,75.1606,75.2613,75.1606,75.2303,2500.0
2010-01-07 10:10:00,97.14,97.2,97.11,97.11,4900.0,75.2303,75.2768,75.2071,75.2071,4900.0
2010-01-07 10:15:00,97.12,97.24,97.11,97.22,5200.0,75.2148,75.3077,75.2071,75.2923,5200.0
2010-01-07 10:20:00,97.23,97.45,97.17,97.45,9400.0,75.3,75.4704,75.2535,75.4704,9400.0
2010-01-07 10:25:00,97.45,97.63,97.45,97.58,7300.0,75.4704,75.6098,75.4704,75.5711,7300.0
2010-01-07 10:30:00,97.57,97.67,97.55,97.64,4000.0,75.5633,75.6408,75.5478,75.6175,4000.0
2010-01-07 10:35:00,97.67,97.75,97.65,97.75,15700.0,75.6408,75.7027,75.6253,75.7027,15700.0
2010-01-07 10:40:00,97.75,97.84,97.73,97.8,9400.0,75.7027,75.7724,75.6872,75.7414,9400.0
2010-01-07 10:45:00,97.83,97.92,97.7,97.76,11200.0,75.7647,75.8344,75.664,75.7105,11200.0
2010-01-07 10:50:00,97.76,97.76,97.62,97.62,2200.0,75.7105,75.7105,75.602,75.602,2200.0
2010-01-07 10:55:00,97.57,97.75,97.57,97.71,2900.0,75.5633,75.7027,75.5633,75.6717,2900.0
2010-01-07 11:00:00,97.71,97.81,97.69,97.77,13400.0,75.6717,75.7492,75.6563,75.7182,13400.0
2010-01-07 11:05:00,97.74,97.78,97.7,97.73,9900.0,75.695,75.726,75.664,75.6872,9900.0
2010-01-07 11:10:00,97.74,97.84,97.72,97.81,5900.0,75.695,75.7724,75.6795,75.7492,5900.0
2010-01-07 11:15:00,97.81,97.81,97.57,97.64,7700.0,75.7492,75.7492,75.5633,75.6175,7700.0
2010-01-07 11:20:00,97.65,97.71,97.65,97.7,2500.0,75.6253,75.6717,75.6253,75.664,2500.0
2010-01-07 11:25:00,97.67,97.7,97.64,97.68,5300.0,75.6408,75.664,75.6175,75.6485,5300.0
2010-01-07 11:30:00,97.69,97.8,97.68,97.74,6000.0,75.6563,75.7414,75.6485,75.695,6000.0
2010-01-07 11:35:00,97.74,97.81,97.65,97.65,5400.0,75.695,75.7492,75.6253,75.6253,5400.0
2010-01-07 11:40:00,97.7,97.75,97.64,97.75,3100.0,75.664,75.7027,75.6175,75.7027,3100.0
2010-01-07 11:45:00,97.71,97.79,97.71,97.74,4800.0,75.6717,75.7337,75.6717,75.695,4800.0
2010-01-07 11:50:00,97.74,97.86,97.72,97.86,3300.0,75.695,75.7879,75.6795,75.7879,3300.0
2010-01-07 11:55:00,97.82,97.93,97.78,97.93,4500.0,75.7569,75.8421,75.726,75.8421,4500.0
2010-01-07 12:00:00,97.88,97.92,97.82,97.82,4400.0,75.8034,75.8344,75.7569,75.7569,4400.0
2010-01-07 12:05:00,97.85,97.87,97.82,97.86,2500.0,75.7802,75.7957,75.7569,75.7879,2500.0
2010-01-07 12:10:00,97.86,97.87,97.75,97.75,5700.0,75.7879,75.7957,75.7027,75.7027,5700.0
2010-01-07 12:15:00,97.76,97.95,97.75,97.92,5900.0,75.7105,75.8576,75.7027,75.8344,5900.0
2010-01-07 12:20:00,97.9,97.99,97.89,97.92,3500.0,75.8189,75.8886,75.8111,75.8344,3500.0
2010-01-07 12:25:00,97.99,97.99,97.89,97.96,2600.0,75.8886,75.8886,75.8111,75.8654,2600.0
2010-01-07 12:30:00,97.95,97.99,97.88,97.91,4100.0,75.8576,75.8886,75.8034,75.8266,4100.0
2010-01-07 12:35:00,97.95,97.95,97.75,97.86,5200.0,75.8576,75.8576,75.7027,75.7879,5200.0
2010-01-07 12:40:00,97.79,97.85,97.79,97.84,4100.0,75.7337,75.7802,75.7337,75.7724,4100.0
2010-01-07 12:45:00,97.81,97.93,97.8,97.87,3100.0,75.7492,75.8421,75.7414,75.7957,3100.0
2010-01-07 12:50:00,97.86,97.93,97.84,97.91,7700.0,75.7879,75.8421,75.7724,75.8266,7700.0
2010-01-07 12:55:00,97.91,97.92,97.8,97.87,4000.0,75.8266,75.8344,75.7414,75.7957,4000.0
2010-01-07 13:00:00,97.87,97.87,97.75,97.79,4500.0,75.7957,75.7957,75.7027,75.7337,4500.0
2010-01-07 13:05:00,97.77,97.77,97.68,97.71,4400.0,75.7182,75.7182,75.6485,75.6717,4400.0
2010-01-07 13:10:00,97.73,97.83,97.7,97.83,3000.0,75.6872,75.7647,75.664,75.7647,3000.0
2010-01-07 13:15:00,97.83,97.99,97.83,97.9,3800.0,75.7647,75.8886,75.7647,75.8189,3800.0
2010-01-07 13:20:00,97.92,97.94,97.89,97.91,2200.0,75.8344,75.8499,75.8111,75.8266,2200.0
2010-01-07 13:25:00,97.93,97.93,97.85,97.89,4700.0,75.8421,75.8421,75.7802,75.8111,4700.0
2010-01-07 13:30:00,97.91,97.95,97.91,97.92,2200.0,75.8266,75.8576,75.8266,75.8344,2200.0
2010-01-07 13:35:00,97.91,97.92,97.82,97.82,3700.0,75.8266,75.8344,75.7569,75.7569,3700.0
2010-01-07 13:40:00,97.82,97.82,97.7,97.7,3800.0,75.7569,75.7569,75.664,75.664,3800.0
2010-01-07 13:45:00,97.7,97.74,97.7,97.7,3300.0,75.664,75.695,75.664,75.664,3300.0
2010-01-07 13:50:00,97.71,97.77,97.67,97.67,4700.0,75.6717,75.7182,75.6408,75.6408,4700.0
2010-01-07 13:55:00,97.67,97.67,97.6,97.63,4700.0,75.6408,75.6408,75.5866,75.6098,4700.0
2010-01-07 14:00:00,97.64,97.76,97.64,97.66,6200.0,75.6175,75.7105,75.6175,75.633,6200.0
2010-01-07 14:05:00,97.63,97.78,97.63,97.75,7900.0,75.6098,75.726,75.6098,75.7027,7900.0
2010-01-07 14:10:00,97.78,97.79,97.74,97.74,3200.0,75.726,75.7337,75.695,75.695,3200.0
2010-01-07 14:15:00,97.74,97.77,97.71,97.73,4300.0,75.695,75.7182,75.6717,75.6872,4300.0
2010-01-07 14:20:00,97.75,97.81,97.73,97.77,4600.0,75.7027,75.7492,75.6872,75.7182,4600.0
2010-01-07 14:25:00,97.73,97.73,97.62,97.69,10700.0,75.6872,75.6872,75.602,75.6563,10700.0
2010-01-07 14:30:00,97.69,97.77,97.68,97.75,5600.0,75.6563,75.7182,75.6485,75.7027,5600.0
2010-01-07 14:35:00,97.77,97.87,97.75,97.78,6000.0,75.7182,75.7957,75.7027,75.726,6000.0
2010-01-07 14:40:00,97.81,97.82,97.73,97.8,6500.0,75.7492,75.7569,75.6872,75.7414,6500.0
2010-01-07 14:45:00,97.82,97.99,97.82,97.99,10000.0,75.7569,75.8886,75.7569,75.8886,10000.0
2010-01-07 14:50:00,97.96,98.05,97.96,98.05,8100.0,75.8654,75.9351,75.8654,75.9351,8100.0
2010-01-07 14:55:00,98.05,98.05,98.0,98.0,6400.0,75.9351,75.9351,75.8963,75.8963,6400.0
2010-01-07 15:00:00,98.01,98.12,97.98,98.11,49600.0,75.9041,75.9893,75.8808,75.9815,49600.0
2010-01-07 15:05:00,98.11,98.22,98.06,98.17,16200.0,75.9815,76.0667,75.9428,76.028,16200.0
2010-01-07 15:10:00,98.17,98.33,98.13,98.33,13400.0,76.028,76.1519,75.997,76.1519,13400.0
2010-01-07 15:15:00,98.32,98.39,98.25,98.3,21200.0,76.1442,76.1984,76.0899,76.1287,21200.0
2010-01-07 15:20:00,98.32,98.63,98.32,98.59,14900.0,76.1442,76.3842,76.1442,76.3533,14900.0
2010-01-07 15:25:00,98.58,98.61,98.54,98.61,22200.0,76.3455,76.3687,76.3145,76.3687,22200.0
2010-01-07 15:30:00,98.61,98.7,98.6,98.67,18200.0,76.3687,76.4384,76.361,76.4152,18200.0
2010-01-07 15:35:00,98.65,98.68,98.51,98.51,16300.0,76.3997,76.423,76.2913,76.2913,16300.0
2010-01-07 15:40:00,98.51,98.55,98.48,98.53,14600.0,76.2913,76.3223,76.2681,76.3068,14600.0
2010-01-07 15:45:00,98.53,98.55,98.36,98.41,20000.0,76.3068,76.3223,76.1751,76.2139,20000.0
2010-01-07 15:50:00,98.41,98.46,98.37,98.39,14900.0,76.2139,76.2526,76.1829,76.1984,14900.0
2010-01-07 15:55:00,98.41,98.6,98.4,98.58,29600.0,76.2139,76.361,76.2061,76.3455,29600.0
2010-01-08 09:30:00,98.0,98.28,97.77,98.28,18300.0,75.8963,76.1132,75.7182,76.1132,18300.0
2010-01-08 09:35:00,98.33,98.57,98.22,98.47,12200.0,76.1519,76.3378,76.0667,76.2603,12200.0
2010-01-08 09:40:00,98.45,98.66,98.39,98.54,6000.0,76.2448,76.4075,76.1984,76.3145,6000.0
2010-01-08 09:45:00,98.5,98.68,98.49,98.61,7700.0,76.2836,76.423,76.2758,76.3687,7700.0
2010-01-08 09:50:00,98.62,98.7,98.59,98.63,7300.0,76.3765,76.4384,76.3533,76.3842,7300.0
2010-01-08 09:55:00,98.65,98.87,98.6,98.82,3600.0,76.3997,76.5701,76.361,76.5314,3600.0
2010-01-08 10:00:00,98.82,98.99,98.81,98.9,10700.0,76.5314,76.663,76.5236,76.5933,10700.0
2010-01-08 10:05:00,98.87,98.91,98.77,98.87,12500.0,76.5701,76.6011,76.4927,76.5701,12500.0
2010-01-08 10:10:00,98.9,98.93,98.76,98.77,14200.0,76.5933,76.6166,76.4849,76.4927,14200.0
2010-01-08 10:15:00,98.8,98.88,98.76,98.85,12400.0,76.5159,76.5779,76.4849,76.5546,12400.0
2010-01-08 10:20:00,98.82,98.97,98.8,98.8,13000.0,76.5314,76.6476,76.5159,76.5159,13000.0
2010-01-08 10:25:00,98.81,98.91,98.8,98.9,5600.0,76.5236,76.6011,76.5159,76.5933,5600.0
2010-01-08 10:30:00,98.91,98.93,98.84,98.93,7200.0,76.6011,76.6166,76.5469,76.6166,7200.0
2010-01-08 10:35:00,98.93,98.94,98.82,98.91,16100.0,76.6166,76.6243,76.5314,76.6011,16100.0
2010-01-08 10:40:00,98.92,98.99,98.9,98.9,9300.0,76.6088,76.663,76.5933,76.5933,9300.0
2010-01-08 10:45:00,98.89,98.91,98.85,98.88,8100.0,76.5856,76.6011,76.5546,76.5779,8100.0
2010-01-08 10:50:00,98.87,98.97,98.86,98.96,1900.0,76.5701,76.6476,76.5624,76.6398,1900.0
2010-01-08 10:55:00,98.96,99.24,98.94,99.21,13400.0,76.6398,76.8567,76.6243,76.8334,13400.0
2010-01-08 11:00:00,99.27,99.27,99.07,99.13,21300.0,76.8799,76.8799,76.725,76.7715,21300.0
2010-01-08 11:05:00,99.15,99.32,99.12,99.26,17900.0,76.787,76.9186,76.7637,76.8721,17900.0
2010-01-08 11:10:00,99.26,99.32,99.25,99.31,6100.0,76.8721,76.9186,76.8644,76.9109,6100.0
2010-01-08 11:15:00,99.29,99.41,99.29,99.4,5800.0,76.8954,76.9883,76.8954,76.9806,5800.0
2010-01-08 11:20:00,99.4,99.49,99.36,99.39,13600.0,76.9806,77.0503,76.9496,76.9728,13600.0
2010-01-08 11:25:00,99.43,99.48,99.36,99.37,9400.0,77.0038,77.0425,76.9496,76.9573,9400.0
2010-01-08 11:30:00,99.4,99.4,99.23,99.24,3900.0,76.9806,76.9806,76.8489,76.8567,3900.0
2010-01-08 11:35:00,99.22,99.3,99.18,99.21,14100.0,76.8412,76.9031,76.8102,76.8334,14100.0
2010-01-08 11:40:00,99.22,99.4,99.21,99.31,28600.0,76.8412,76.9806,76.8334,76.9109,28600.0
2010-01-08 11:45:00,99.33,99.45,99.33,99.39,6600.0,76.9264,77.0193,76.9264,76.9728,6600.0
2010-01-08 11:50:00,99.41,99.45,99.35,99.42,10900.0,76.9883,77.0193,76.9418,76.9961,10900.0
2010-01-08 11:55:00,99.44,99.46,99.41,99.46,6400.0,77.0115,77.027,76.9883,77.027,6400.0
2010-01-08 12:00:00,99.45,99.45,99.38,99.4,9300.0,77.0193,77.0193,76.9651,76.9806,9300.0
2010-01-08 12:05:00,99.39,99.46,99.35,99.36,7400.0,76.9728,77.027,76.9418,76.9496,7400.0
2010-01-08 12:10:00,99.38,99.44,99.38,99.39,5600.0,76.9651,77.0115,76.9651,76.9728,5600.0
2010-01-08 12:15:00,99.4,99.42,99.36,99.38,6700.0,76.9806,76.9961,76.9496,76.9651,6700.0
2010-01-08 12:20:00,99.37,99.42,99.35,99.35,6400.0,76.9573,76.9961,76.9418,76.9418,6400.0
2010-01-08 12:25:00,99.35,99.43,99.34,99.4,3700.0,76.9418,77.0038,76.9341,76.9806,3700.0
2010-01-08 12:30:00,99.43,99.43,99.33,99.4,7000.0,77.0038,77.0038,76.9264,76.9806,7000.0
2010-01-08 12:35:00,99.4,99.4,99.34,99.34,3000.0,76.9806,76.9806,76.9341,76.9341,3000.0
2010-01-08 12:40:00,99.34,99.47,99.34,99.47,7400.0,76.9341,77.0348,76.9341,77.0348,7400.0
2010-01-08 12:45:00,99.45,99.45,99.38,99.39,5700.0,77.0193,77.0193,76.9651,76.9728,5700.0
2010-01-08 12:50:00,99.4,99.43,99.35,99.39,6800.0,76.9806,77.0038,76.9418,76.9728,6800.0
2010-01-08 12:55:00,99.37,99.42,99.36,99.42,6200.0,76.9573,76.9961,76.9496,76.9961,6200.0
2010-01-08 13:00:00,99.39,99.4,99.33,99.37,5900.0,76.9728,76.9806,76.9264,76.9573,5900.0
2010-01-08 13:05:00,99.37,99.48,99.37,99.46,2900.0,76.9573,77.0425,76.9573,77.027,2900.0
2010-01-08 13:10:00,99.45,99.5,99.45,99.49,6500.0,77.0193,77.058,77.0193,77.0503,6500.0
2010-01-08 13:15:00,99.48,99.59,99.47,99.49,12300.0,77.0425,77.1277,77.0348,77.0503,12300.0
2010-01-08 13:20:00,99.49,99.5,99.4,99.49,6200.0,77.0503,77.058,76.9806,77.0503,6200.0
2010-01-08 13:25:00,99.49,99.51,99.47,99.48,1500.0,77.0503,77.0658,77.0348,77.0425,1500.0
2010-01-08 13:30:00,99.46,99.54,99.44,99.52,4000.0,77.027,77.089,77.0115,77.0735,4000.0
2010-01-08 13:35:00,99.56,99.57,99.5,99.52,6000.0,77.1045,77.1122,77.058,77.0735,6000.0
2010-01-08 13:40:00,99.54,99.55,99.51,99.53,11500.0,77.089,77.0967,77.0658,77.0812,11500.0
2010-01-08 13:45:00,99.53,99.54,99.5,99.51,3500.0,77.0812,77.089,77.058,77.0658,3500.0
2010-01-08 13:50:00,99.51,99.51,99.4,99.43,4000.0,77.0658,77.0658,76.9806,77.0038,4000.0
2010-01-08 13:55:00,99.43,99.45,99.4,99.44,5400.0,77.0038,77.0193,76.9806,77.0115,5400.0
2010-01-08 14:00:00,99.44,99.44,99.33,99.36,6100.0,77.0115,77.0115,76.9264,76.9496,6100.0
2010-01-08 14:05:00,99.38,99.4,99.35,99.36,4600.0,76.9651,76.9806,76.9418,76.9496,4600.0
2010-01-08 14:10:00,99.37,99.45,99.37,99.45,4400.0,76.9573,77.0193,76.9573,77.0193,4400.0
2010-01-08 14:15:00,99.45,99.46,99.37,99.37,6100.0,77.0193,77.027,76.9573,76.9573,6100.0
2010-01-08 14:20:00,99.4,99.41,99.38,99.4,3400.0,76.9806,76.9883,76.9651,76.9806,3400.0
2010-01-08 14:25:00,99.4,99.4,99.36,99.39,3500.0,76.9806,76.9806,76.9496,76.9728,3500.0
2010-01-08 14:30:00,99.38,99.4,99.34,99.37,4500.0,76.9651,76.9806,76.9341,76.9573,4500.0
2010-01-08 14:35:00,99.36,99.37,99.33,99.36,7600.0,76.9496,76.9573,76.9264,76.9496,7600.0
2010-01-08 14:40:00,99.37,99.38,99.32,99.36,6100.0,76.9573,76.9651,76.9186,76.9496,6100.0
2010-01-08 14:45:00,99.35,99.36,99.32,99.35,7500.0,76.9418,76.9496,76.9186,76.9418,7500.0
2010-01-08 14:50:00,99.34,99.37,99.32,99.33,5700.0,76.9341,76.9573,76.9186,76.9264,5700.0
2010-01-08 14:55:00,99.34,99.43,99.34,99.39,4900.0,76.9341,77.0038,76.9341,76.9728,4900.0
2010-01-08 15:00:00,99.4,99.4,99.33,99.35,12500.0,76.9806,76.9806,76.9264,76.9418,12500.0
2010-01-08 15:05:00,99.34,99.43,99.34,99.43,3700.0,76.9341,77.0038,76.9341,77.0038,3700.0
2010-01-08 15:10:00,99.41,99.46,99.4,99.46,5400.0,76.9883,77.027,76.9806,77.027,5400.0
2010-01-08 15:15:00,99.46,99.46,99.37,99.43,8300.0,77.027,77.027,76.9573,77.0038,8300.0
2010-01-08 15:20:00,99.43,99.43,99.38,99.4,5900.0,77.0038,77.0038,76.9651,76.9806,5900.0
2010-01-08 15:25:00,99.41,99.5,99.4,99.5,5500.0,76.9883,77.058,76.9806,77.058,5500.0
2010-01-08 15:30:00,99.48,99.48,99.38,99.38,7000.0,77.0425,77.0425,76.9651,76.9651,7000.0
2010-01-08 15:35:00,99.4,99.66,99.39,99.66,9900.0,76.9806,77.1819,76.9728,77.1819,9900.0
2010-01-08 15:40:00,99.65,99.85,99.65,99.8,42000.0,77.1742,77.3291,77.1742,77.2903,42000.0
2010-01-08 15:45:00,99.76,99.77,99.66,99.72,14100.0,77.2594,77.2671,77.1819,77.2284,14100.0
2010-01-08 15:50:00,99.72,99.82,99.65,99.67,11900.0,77.2284,77.3058,77.1742,77.1897,11900.0
2010-01-08 15:55:00,99.68,99.78,99.61,99.76,17600.0,77.1974,77.2749,77.1432,77.2594,17600.0
2010-01-11 09:30:00,99.46,99.59,99.22,99.54,13600.0,77.027,77.1277,76.8412,77.089,13600.0
2010-01-11 09:35:00,99.53,99.7,99.33,99.47,7800.0,77.0812,77.2129,76.9264,77.0348,7800.0
2010-01-11 09:40:00,99.51,99.58,99.45,99.54,6300.0,77.0658,77.12,77.0193,77.089,6300.0
2010-01-11 09:45:00,99.58,99.65,99.55,99.65,5400.0,77.12,77.1742,77.0967,77.1742,5400.0
2010-01-11 09:50:00,99.65,99.8,99.64,99.69,9000.0,77.1742,77.2903,77.1664,77.2052,9000.0
2010-01-11 09:55:00,99.73,99.79,99.65,99.73,7300.0,77.2361,77.2826,77.1742,77.2361,7300.0
2010-01-11 10:00:00,99.75,99.89,99.75,99.82,6000.0,77.2516,77.36,77.2516,77.3058,6000.0
2010-01-11 10:05:00,99.77,99.78,99.46,99.48,19600.0,77.2671,77.2749,77.027,77.0425,19600.0
2010-01-11 10:10:00,99.44,99.69,99.44,99.52,19600.0,77.0115,77.2052,77.0115,77.0735,19600.0
2010-01-11 10:15:00,99.5,99.73,99.43,99.61,6900.0,77.058,77.2361,77.0038,77.1432,6900.0
2010-01-11 10:20:00,99.65,99.65,99.56,99.64,6600.0,77.1742,77.1742,77.1045,77.1664,6600.0
2010-01-11 10:25:00,99.65,99.75,99.65,99.67,2000.0,77.1742,77.2516,77.1742,77.1897,2000.0
2010-01-11 10:30:00,99.69,99.74,99.64,99.64,10400.0,77.2052,77.2439,77.1664,77.1664,10400.0
2010-01-11 10:35:00,99.68,99.72,99.56,99.68,7000.0,77.1974,77.2284,77.1045,77.1974,7000.0
2010-01-11 10:40:00,99.68,99.74,99.61,99.61,7400.0,77.1974,77.2439,77.1432,77.1432,7400.0
2010-01-11 10:45:00,99.61,99.68,99.58,99.66,4700.0,77.1432,77.1974,77.12,77.1819,4700.0
2010-01-11 10:50:00,99.69,99.77,99.58,99.58,10800.0,77.2052,77.2671,77.12,77.12,10800.0
2010-01-11 10:55:00,99.61,99.62,99.59,99.59,800.0,77.1432,77.1509,77.1277,77.1277,800.0
2010-01-11 11:00:00,99.57,99.72,99.55,99.71,11900.0,77.1122,77.2284,77.0967,77.2206,11900.0
2010-01-11 11:05:00,99.68,99.7,99.6,99.68,11200.0,77.1974,77.2129,77.1355,77.1974,11200.0
2010-01-11 11:10:00,99.65,99.67,99.62,99.65,5300.0,77.1742,77.1897,77.1509,77.1742,5300.0
2010-01-11 11:15:00,99.65,99.75,99.61,99.71,5200.0,77.1742,77.2516,77.1432,77.2206,5200.0
2010-01-11 11:20:00,99.79,99.79,99.74,99.74,900.0,77.2826,77.2826,77.2439,77.2439,900.0
2010-01-11 11:25:00,99.74,99.8,99.67,99.77,16500.0,77.2439,77.2903,77.1897,77.2671,16500.0
2010-01-11 11:30:00,99.76,99.82,99.76,99.81,4800.0,77.2594,77.3058,77.2594,77.2981,4800.0
2010-01-11 11:35:00,99.85,99.92,99.82,99.9,4300.0,77.3291,77.3833,77.3058,77.3678,4300.0
2010-01-11 11:40:00,99.86,99.86,99.78,99.78,6200.0,77.3368,77.3368,77.2749,77.2749,6200.0
2010-01-11 11:45:00,99.84,99.92,99.8,99.92,4400.0,77.3213,77.3833,77.2903,77.3833,4400.0
2010-01-11 11:50:00,99.93,99.96,99.88,99.88,5600.0,77.391,77.4143,77.3523,77.3523,5600.0
2010-01-11 11:55:00,99.84,99.94,99.84,99.93,9100.0,77.3213,77.3988,77.3213,77.391,9100.0
2010-01-11 12:00:00,99.95,99.98,99.91,99.97,3700.0,77.4065,77.4297,77.3755,77.422,3700.0
2010-01-11 12:05:00,99.97,100.0,99.92,99.98,9400.0,77.422,77.4452,77.3833,77.4297,9400.0
2010-01-11 12:10:00,99.98,100.0,99.93,99.98,6400.0,77.4297,77.4452,77.391,77.4297,6400.0
2010-01-11 12:15:00,100.0,100.0,99.96,99.98,3200.0,77.4452,77.4452,77.4143,77.4297,3200.0
2010-01-11 12:20:00,99.99,100.12,99.97,100.12,23900.0,77.4375,77.5382,77.422,77.5382,23900.0
2010-01-11 12:25:00,100.13,100.19,99.97,100.18,20200.0,77.5459,77.5924,77.422,77.5846,20200.0
2010-01-11 12:30:00,100.19,100.25,100.12,100.12,2800.0,77.5924,77.6389,77.5382,77.5382,2800.0
2010-01-11 12:35:00,100.12,100.15,100.11,100.14,4000.0,77.5382,77.5614,77.5304,77.5537,4000.0
2010-01-11 12:40:00,100.13,100.14,100.08,100.1,2900.0,77.5459,77.5537,77.5072,77.5227,2900.0
2010-01-11 12:45:00,100.07,100.07,99.99,99.99,3000.0,77.4994,77.4994,77.4375,77.4375,3000.0
2010-01-11 12:50:00,99.99,99.99,99.86,99.95,5300.0,77.4375,77.4375,77.3368,77.4065,5300.0
2010-01-11 12:55:00,99.98,99.98,99.94,99.97,2300.0,77.4297,77.4297,77.3988,77.422,2300.0
2010-01-11 13:00:00,99.96,100.01,99.95,99.98,2400.0,77.4143,77.453,77.4065,77.4297,2400.0
2010-01-11 13:05:00,99.97,99.99,99.92,99.92,3100.0,77.422,77.4375,77.3833,77.3833,3100.0
2010-01-11 13:10:00,99.94,99.95,99.86,99.86,3200.0,77.3988,77.4065,77.3368,77.3368,3200.0
2010-01-11 13:15:00,99.86,99.86,99.79,99.85,4600.0,77.3368,77.3368,77.2826,77.3291,4600.0
2010-01-11 13:20:00,99.86,99.94,99.86,99.93,1300.0,77.3368,77.3988,77.3368,77.391,1300.0
2010-01-11 13:25:00,99.93,99.93,99.86,99.86,2000.0,77.391,77.391,77.3368,77.3368,2000.0
2010-01-11 13:30:00,99.88,99.91,99.85,99.91,3400.0,77.3523,77.3755,77.3291,77.3755,3400.0
2010-01-11 13:35:00,99.91,99.91,99.88,99.89,2200.0,77.3755,77.3755,77.3523,77.36,2200.0
2010-01-11 13:40:00,99.86,99.88,99.84,99.88,1700.0,77.3368,77.3523,77.3213,77.3523,1700.0
2010-01-11 13:45:00,99.86,99.96,99.86,99.95,2200.0,77.3368,77.4143,77.3368,77.4065,2200.0
2010-01-11 13:50:00,99.92,99.95,99.88,99.9,3700.0,77.3833,77.4065,77.3523,77.3678,3700.0
2010-01-11 13:55:00,99.92,99.95,99.87,99.88,2800.0,77.3833,77.4065,77.3446,77.3523,2800.0
2010-01-11 14:00:00,99.85,99.96,99.85,99.91,3100.0,77.3291,77.4143,77.3291,77.3755,3100.0
2010-01-11 14:05:00,99.92,100.0,99.86,100.0,5200.0,77.3833,77.4452,77.3368,77.4452,5200.0
2010-01-11 14:10:00,100.0,100.08,100.0,100.07,2400.0,77.4452,77.5072,77.4452,77.4994,2400.0
2010-01-11 14:15:00,100.08,100.15,100.02,100.02,3000.0,77.5072,77.5614,77.4607,77.4607,3000.0
2010-01-11 14:20:00,100.01,100.08,99.98,100.05,3100.0,77.453,77.5072,77.4297,77.484,3100.0
2010-01-11 14:25:00,100.05,100.05,100.01,100.04,1100.0,77.484,77.484,77.453,77.4762,1100.0
2010-01-11 14:30:00,99.97,100.06,99.96,100.04,10100.0,77.422,77.4917,77.4143,77.4762,10100.0
2010-01-11 14:35:00,100.04,100.06,100.0,100.04,1900.0,77.4762,77.4917,77.4452,77.4762,1900.0
2010-01-11 14:40:00,100.04,100.09,100.0,100.01,2000.0,77.4762,77.5149,77.4452,77.453,2000.0
2010-01-11 14:45:00,99.96,100.02,99.96,99.97,1500.0,77.4143,77.4607,77.4143,77.422,1500.0
2010-01-11 14:50:00,99.95,100.07,99.95,100.07,4300.0,77.4065,77.4994,77.4065,77.4994,4300.0
2010-01-11 14:55:00,100.05,100.1,100.03,100.08,1900.0,77.484,77.5227,77.4685,77.5072,1900.0
2010-01-11 15:00:00,100.06,100.15,100.03,100.14,5100.0,77.4917,77.5614,77.4685,77.5537,5100.0
2010-01-11 15:05:00,100.14,100.17,100.07,100.1,9000.0,77.5537,77.5769,77.4994,77.5227,9000.0
2010-01-11 15:10:00,100.1,100.12,100.06,100.06,8200.0,77.5227,77.5382,77.4917,77.4917,8200.0
2010-01-11 15:15:00,100.07,100.27,100.07,100.27,19300.0,77.4994,77.6543,77.4994,77.6543,19300.0
2010-01-11 15:20:00,100.28,100.38,100.19,100.25,17700.0,77.6621,77.7395,77.5924,77.6389,17700.0
2010-01-11 15:25:00,100.24,100.36,100.2,100.36,8600.0,77.6311,77.724,77.6001,77.724,8600.0
2010-01-11 15:30:00,100.37,100.38,100.31,100.31,7600.0,77.7318,77.7395,77.6853,77.6853,7600.0
2010-01-11 15:35:00,100.31,100.34,100.23,100.26,11600.0,77.6853,77.7086,77.6234,77.6466,11600.0
2010-01-11 15:40:00,100.24,100.24,100.1,100.11,9600.0,77.6311,77.6311,77.5227,77.5304,9600.0
2010-01-11 15:45:00,100.12,100.14,100.04,100.06,8500.0,77.5382,77.5537,77.4762,77.4917,8500.0
2010-01-11 15:50:00,100.07,100.15,100.06,100.13,7800.0,77.4994,77.5614,77.4917,77.5459,7800.0
2010-01-11 15:55:00,100.12,100.26,100.11,100.17,18200.0,77.5382,77.6466,77.5304,77.5769,18200.0
2010-01-12 09:30:00,99.46,99.48,99.25,99.3,6200.0,77.027,77.0425,76.8644,76.9031,6200.0
2010-01-12 09:35:00,99.32,99.55,99.31,99.38,6900.0,76.9186,77.0967,76.9109,76.9651,6900.0
2010-01-12 09:40:00,99.38,99.49,99.38,99.45,1600.0,76.9651,77.0503,76.9651,77.0193,1600.0
2010-01-12 09:45:00,99.45,99.5,99.36,99.5,5700.0,77.0193,77.058,76.9496,77.058,5700.0
2010-01-12 09:50:00,99.54,99.71,99.49,99.68,3400.0,77.089,77.2206,77.0503,77.1974,3400.0
2010-01-12 09:55:00,99.7,99.76,99.65,99.68,3000.0,77.2129,77.2594,77.1742,77.1974,3000.0
2010-01-12 10:00:00,99.72,99.79,99.64,99.65,10700.0,77.2284,77.2826,77.1664,77.1742,10700.0
2010-01-12 10:05:00,99.65,99.73,99.6,99.67,14800.0,77.1742,77.2361,77.1355,77.1897,14800.0
2010-01-12 10:10:00,99.66,99.73,99.64,99.7,6300.0,77.1819,77.2361,77.1664,77.2129,6300.0
2010-01-12 10:15:00,99.7,99.77,99.68,99.74,5800.0,77.2129,77.2671,77.1974,77.2439,5800.0
2010-01-12 10:20:00,99.75,99.75,99.68,99.71,2800.0,77.2516,77.2516,77.1974,77.2206,2800.0
2010-01-12 10:25:00,99.73,99.91,99.73,99.88,1900.0,77.2361,77.3755,77.2361,77.3523,1900.0
2010-01-12 10:30:00,99.91,99.91,99.78,99.78,1700.0,77.3755,77.3755,77.2749,77.2749,1700.0
2010-01-12 10:35:00,99.76,99.76,99.67,99.75,6300.0,77.2594,77.2594,77.1897,77.2516,6300.0
2010-01-12 10:40:00,99.8,99.86,99.76,99.86,1700.0,77.2903,77.3368,77.2594,77.3368,1700.0
2010-01-12 10:45:00,99.9,99.96,99.84,99.96,8700.0,77.3678,77.4143,77.3213,77.4143,8700.0
2010-01-12 10:50:00,99.96,100.0,99.94,99.96,4500.0,77.4143,77.4452,77.3988,77.4143,4500.0
2010-01-12 10:55:00,99.96,99.97,99.89,99.9,3900.0,77.4143,77.422,77.36,77.3678,3900.0
2010-01-12 11:00:00,99.9,99.9,99.7,99.7,3600.0,77.3678,77.3678,77.2129,77.2129,3600.0
2010-01-12 11:05:00,99.68,99.68,99.65,99.67,4600.0,77.1974,77.1974,77.1742,77.1897,4600.0
2010-01-12 11:10:00,99.68,99.69,99.61,99.61,5500.0,77.1974,77.2052,77.1432,77.1432,5500.0
2010-01-12 11:15:00,99.61,99.67,99.61,99.65,4300.0,77.1432,77.1897,77.1432,77.1742,4300.0
2010-01-12 11:20:00,99.67,99.74,99.65,99.74,4000.0,77.1897,77.2439,77.1742,77.2439,4000.0
2010-01-12 11:25:00,99.74,99.74,99.69,99.69,2100.0,77.2439,77.2439,77.2052,77.2052,2100.0
2010-01-12 11:30:00,99.7,99.71,99.69,99.69,1900.0,77.2129,77.2206,77.2052,77.2052,1900.0
2010-01-12 11:35:00,99.69,99.69,99.51,99.51,3400.0,77.2052,77.2052,77.0658,77.0658,3400.0
2010-01-12 11:40:00,99.54,99.6,99.53,99.58,2700.0,77.089,77.1355,77.0812,77.12,2700.0
2010-01-12 11:45:00,99.6,99.67,99.6,99.63,4800.0,77.1355,77.1897,77.1355,77.1587,4800.0
2010-01-12 11:50:00,99.64,99.68,99.63,99.66,4600.0,77.1664,77.1974,77.1587,77.1819,4600.0
2010-01-12 11:55:00,99.66,99.66,99.61,99.61,1200.0,77.1819,77.1819,77.1432,77.1432,1200.0
2010-01-12 12:00:00,99.62,99.64,99.6,99.63,6400.0,77.1509,77.1664,77.1355,77.1587,6400.0
2010-01-12 12:05:00,99.63,99.67,99.62,99.67,2000.0,77.1587,77.1897,77.1509,77.1897,2000.0
2010-01-12 12:10:00,99.66,99.67,99.65,99.66,800.0,77.1819,77.1897,77.1742,77.1819,800.0
2010-01-12 12:15:00,99.65,99.69,99.64,99.69,5700.0,77.1742,77.2052,77.1664,77.2052,5700.0
2010-01-12 12:20:00,99.67,99.69,99.61,99.62,19600.0,77.1897,77.2052,77.1432,77.1509,19600.0
2010-01-12 12:25:00,99.61,99.67,99.59,99.63,10800.0,77.1432,77.1897,77.1277,77.1587,10800.0
2010-01-12 12:30:00,99.61,99.63,99.58,99.59,5400.0,77.1432,77.1587,77.12,77.1277,5400.0
2010-01-12 12:35:00,99.59,99.64,99.59,99.63,8100.0,77.1277,77.1664,77.1277,77.1587,8100.0
2010-01-12 12:40:00,99.63,99.65,99.6,99.63,7300.0,77.1587,77.1742,77.1355,77.1587,7300.0
2010-01-12 12:45:00,99.62,99.65,99.58,99.61,4900.0,77.1509,77.1742,77.12,77.1432,4900.0
2010-01-12 12:50:00,99.59,99.68,99.57,99.68,26600.0,77.1277,77.1974,77.1122,77.1974,26600.0
2010-01-12 12:55:00,99.66,99.67,99.6,99.6,3200.0,77.1819,77.1897,77.1355,77.1355,3200.0
2010-01-12 13:00:00,99.59,99.67,99.57,99.67,4800.0,77.1277,77.1897,77.1122,77.1897,4800.0
2010-01-12 13:05:00,99.67,99.77,99.64,99.77,12800.0,77.1897,77.2671,77.1664,77.2671,12800.0
2010-01-12 13:10:00,99.74,99.74,99.67,99.72,3300.0,77.2439,77.2439,77.1897,77.2284,3300.0
2010-01-12 13:15:00,99.69,99.69,99.6,99.6,1600.0,77.2052,77.2052,77.1355,77.1355,1600.0
2010-01-12 13:20:00,99.59,99.64,99.49,99.64,3800.0,77.1277,77.1664,77.0503,77.1664,3800.0
2010-01-12 13:25:00,99.62,99.65,99.62,99.62,1600.0,77.1509,77.1742,77.1509,77.1509,1600.0
2010-01-12 13:30:00,99.6,99.62,99.59,99.6,2500.0,77.1355,77.1509,77.1277,77.1355,2500.0
2010-01-12 13:35:00,99.6,99.66,99.57,99.58,3700.0,77.1355,77.1819,77.1122,77.12,3700.0
2010-01-12 13:40:00,99.58,99.64,99.55,99.64,5200.0,77.12,77.1664,77.0967,77.1664,5200.0
2010-01-12 13:45:00,99.64,99.73,99.64,99.67,5000.0,77.1664,77.2361,77.1664,77.1897,5000.0
2010-01-12 13:50:00,99.66,99.67,99.6,99.66,3800.0,77.1819,77.1897,77.1355,77.1819,3800.0
2010-01-12 13:55:00,99.66,99.75,99.63,99.75,3700.0,77.1819,77.2516,77.1587,77.2516,3700.0
2010-01-12 14:00:00,99.73,99.73,99.65,99.7,5300.0,77.2361,77.2361,77.1742,77.2129,5300.0
2010-01-12 14:05:00,99.7,99.76,99.69,99.76,2200.0,77.2129,77.2594,77.2052,77.2594,2200.0
2010-01-12 14:10:00,99.75,99.76,99.72,99.73,7800.0,77.2516,77.2594,77.2284,77.2361,7800.0
2010-01-12 14:15:00,99.72,99.73,99.67,99.71,4300.0,77.2284,77.2361,77.1897,77.2206,4300.0
2010-01-12 14:20:00,99.71,99.71,99.67,99.69,3300.0,77.2206,77.2206,77.1897,77.2052,3300.0
2010-01-12 14:25:00,99.68,99.73,99.67,99.73,4200.0,77.1974,77.2361,77.1897,77.2361,4200.0
2010-01-12 14:30:00,99.71,99.71,99.64,99.64,5500.0,77.2206,77.2206,77.1664,77.1664,5500.0
2010-01-12 14:35:00,99.67,99.68,99.65,99.65,9400.0,77.1897,77.1974,77.1742,77.1742,9400.0
2010-01-12 14:40:00,99.65,99.65,99.61,99.61,6700.0,77.1742,77.1742,77.1432,77.1432,6700.0
2010-01-12 14:45:00,99.63,99.71,99.61,99.68,6500.0,77.1587,77.2206,77.1432,77.1974,6500.0
2010-01-12 14:50:00,99.67,100.01,99.67,99.92,29100.0,77.1897,77.453,77.1897,77.3833,29100.0
2010-01-12 14:55:00,99.91,99.91,99.83,99.84,3900.0,77.3755,77.3755,77.3136,77.3213,3900.0
2010-01-12 15:00:00,99.81,99.98,99.78,99.84,25100.0,77.2981,77.4297,77.2749,77.3213,25100.0
2010-01-12 15:05:00,99.76,99.8,99.76,99.77,6200.0,77.2594,77.2903,77.2594,77.2671,6200.0
2010-01-12 15:10:00,99.76,99.76,99.71,99.71,3200.0,77.2594,77.2594,77.2206,77.2206,3200.0
2010-01-12 15:15:00,99.71,99.71,99.53,99.58,5100.0,77.2206,77.2206,77.0812,77.12,5100.0
2010-01-12 15:20:00,99.58,99.68,99.57,99.67,7300.0,77.12,77.1974,77.1122,77.1897,7300.0
2010-01-12 15:25:00,99.7,99.77,99.69,99.75,3900.0,77.2129,77.2671,77.2052,77.2516,3900.0
2010-01-12 15:30:00,99.75,99.76,99.66,99.68,18500.0,77.2516,77.2594,77.1819,77.1974,18500.0
2010-01-12 15:35:00,99.68,99.77,99.67,99.7,8300.0,77.1974,77.2671,77.1897,77.2129,8300.0
2010-01-12 15:40:00,99.7,99.87,99.69,99.84,10800.0,77.2129,77.3446,77.2052,77.3213,10800.0
2010-01-12 15:45:00,99.88,100.01,99.84,99.94,20400.0,77.3523,77.453,77.3213,77.3988,20400.0
2010-01-12 15:50:00,99.95,100.1,99.93,100.01,19700.0,77.4065,77.5227,77.391,77.453,19700.0
2010-01-12 15:55:00,100.03,100.22,100.02,100.17,16700.0,77.4685,77.6156,77.4607,77.5769,16700.0
2010-01-13 09:30:00,100.16,100.34,100.13,100.13,4000.0,77.5692,77.7086,77.5459,77.5459,4000.0
2010-01-13 09:35:00,100.18,100.18,99.87,99.93,25200.0,77.5846,77.5846,77.3446,77.391,25200.0
2010-01-13 09:40:00,99.9,100.0,99.9,100.0,1600.0,77.3678,77.4452,77.3678,77.4452,1600.0
2010-01-13 09:45:00,99.99,100.06,99.99,100.01,2700.0,77.4375,77.4917,77.4375,77.453,2700.0
2010-01-13 09:50:00,100.05,100.3,100.05,100.3,3800.0,77.484,77.6776,77.484,77.6776,3800.0
2010-01-13 09:55:00,100.2,100.2,100.02,100.02,1600.0,77.6001,77.6001,77.4607,77.4607,1600.0
2010-01-13 10:00:00,100.07,100.13,100.07,100.09,2300.0,77.4994,77.5459,77.4994,77.5149,2300.0
2010-01-13 10:05:00,100.09,100.12,100.01,100.12,2200.0,77.5149,77.5382,77.453,77.5382,2200.0
2010-01-13 10:10:00,100.13,100.15,99.93,99.97,6600.0,77.5459,77.5614,77.391,77.422,6600.0
2010-01-13 10:15:00,99.97,99.97,99.77,99.96,4700.0,77.422,77.422,77.2671,77.4143,4700.0
2010-01-13 10:20:00,100.0,100.0,99.81,99.86,1300.0,77.4452,77.4452,77.2981,77.3368,1300.0
2010-01-13 10:25:00,99.83,99.88,99.83,99.88,1800.0,77.3136,77.3523,77.3136,77.3523,1800.0
2010-01-13 10:30:00,99.85,99.89,99.84,99.84,1600.0,77.3291,77.36,77.3213,77.3213,1600.0
2010-01-13 10:35:00,99.85,99.88,99.85,99.85,9900.0,77.3291,77.3523,77.3291,77.3291,9900.0
2010-01-13 10:40:00,99.89,99.89,99.84,99.86,1900.0,77.36,77.36,77.3213,77.3368,1900.0
2010-01-13 10:45:00,99.88,99.96,99.81,99.88,2100.0,77.3523,77.4143,77.2981,77.3523,2100.0
2010-01-13 10:50:00,99.88,99.99,99.88,99.94,2300.0,77.3523,77.4375,77.3523,77.3988,2300.0
2010-01-13 10:55:00,99.98,100.0,99.94,99.94,1100.0,77.4297,77.4452,77.3988,77.3988,1100.0
2010-01-13 11:00:00,99.94,99.94,99.83,99.83,5100.0,77.3988,77.3988,77.3136,77.3136,5100.0
2010-01-13 11:05:00,99.8,99.8,99.64,99.64,2900.0,77.2903,77.2903,77.1664,77.1664,2900.0
2010-01-13 11:10:00,99.62,99.65,99.6,99.65,1900.0,77.1509,77.1742,77.1355,77.1742,1900.0
2010-01-13 11:15:00,99.67,99.72,99.63,99.72,2900.0,77.1897,77.2284,77.1587,77.2284,2900.0
2010-01-13 11:20:00,99.69,99.96,99.69,99.9,2900.0,77.2052,77.4143,77.2052,77.3678,2900.0
2010-01-13 11:25:00,99.89,99.91,99.71,99.75,12500.0,77.36,77.3755,77.2206,77.2516,12500.0
2010-01-13 11:30:00,99.77,99.92,99.77,99.78,2500.0,77.2671,77.3833,77.2671,77.2749,2500.0
2010-01-13 11:35:00,99.79,99.82,99.73,99.8,2600.0,77.2826,77.3058,77.2361,77.2903,2600.0
2010-01-13 11:40:00,99.81,99.95,99.81,99.95,2600.0,77.2981,77.4065,77.2981,77.4065,2600.0
2010-01-13 11:45:00,99.87,99.95,99.82,99.95,2800.0,77.3446,77.4065,77.3058,77.4065,2800.0
2010-01-13 11:50:00,99.98,100.12,99.95,100.12,5200.0,77.4297,77.5382,77.4065,77.5382,5200.0
2010-01-13 11:55:00,100.11,100.16,100.05,100.11,3300.0,77.5304,77.5692,77.484,77.5304,3300.0
2010-01-13 12:00:00,100.06,100.08,100.03,100.07,1700.0,77.4917,77.5072,77.4685,77.4994,1700.0
2010-01-13 12:05:00,100.06,100.09,100.06,100.06,500.0,77.4917,77.5149,77.4917,77.4917,500.0
2010-01-13 12:10:00,100.05,100.05,99.95,99.96,4500.0,77.484,77.484,77.4065,77.4143,4500.0
2010-01-13 12:15:00,99.96,99.98,99.95,99.97,2000.0,77.4143,77.4297,77.4065,77.422,2000.0
2010-01-13 12:20:00,100.02,100.05,100.02,100.05,900.0,77.4607,77.484,77.4607,77.484,900.0
2010-01-13 12:25:00,100.04,100.06,100.0,100.06,1400.0,77.4762,77.4917,77.4452,77.4917,1400.0
2010-01-13 12:30:00,100.04,100.08,100.02,100.08,1100.0,77.4762,77.5072,77.4607,77.5072,1100.0
2010-01-13 12:35:00,100.08,100.21,100.04,100.16,1300.0,77.5072,77.6079,77.4762,77.5692,1300.0
2010-01-13 12:40:00,100.19,100.22,100.17,100.17,1600.0,77.5924,77.6156,77.5769,77.5769,1600.0
2010-01-13 12:45:00,100.17,100.22,100.14,100.16,1300.0,77.5769,77.6156,77.5537,77.5692,1300.0
2010-01-13 12:50:00,100.19,100.26,100.14,100.14,5500.0,77.5924,77.6466,77.5537,77.5537,5500.0
2010-01-13 12:55:00,100.12,100.12,100.03,100.03,1600.0,77.5382,77.5382,77.4685,77.4685,1600.0
2010-01-13 13:00:00,100.03,100.05,100.0,100.05,2300.0,77.4685,77.484,77.4452,77.484,2300.0
2010-01-13 13:05:00,100.06,100.14,100.03,100.1,2300.0,77.4917,77.5537,77.4685,77.5227,2300.0
2010-01-13 13:10:00,100.12,100.14,100.11,100.13,1700.0,77.5382,77.5537,77.5304,77.5459,1700.0
2010-01-13 13:15:00,100.15,100.2,100.07,100.07,3100.0,77.5614,77.6001,77.4994,77.4994,3100.0
2010-01-13 13:20:00,100.08,100.08,100.0,100.05,1000.0,77.5072,77.5072,77.4452,77.484,1000.0
2010-01-13 13:25:00,100.12,100.2,100.12,100.16,700.0,77.5382,77.6001,77.5382,77.5692,700.0
2010-01-13 13:30:00,100.2,100.27,100.2,100.25,2000.0,77.6001,77.6543,77.6001,77.6389,2000.0
2010-01-13 13:35:00,100.28,100.29,100.25,100.28,2300.0,77.6621,77.6698,77.6389,77.6621,2300.0
2010-01-13 13:40:00,100.28,100.28,100.22,100.22,800.0,77.6621,77.6621,77.6156,77.6156,800.0
2010-01-13 13:45:00,100.22,100.22,100.05,100.07,2400.0,77.6156,77.6156,77.484,77.4994,2400.0
2010-01-13 13:50:00,100.08,100.19,100.04,100.13,3900.0,77.5072,77.5924,77.4762,77.5459,3900.0
2010-01-13 13:55:00,100.09,100.11,100.03,100.03,2200.0,77.5149,77.5304,77.4685,77.4685,2200.0
2010-01-13 14:00:00,100.1,100.31,100.1,100.22,5300.0,77.5227,77.6853,77.5227,77.6156,5300.0
2010-01-13 14:05:00,100.22,100.23,100.12,100.19,2400.0,77.6156,77.6234,77.5382,77.5924,2400.0
2010-01-13 14:10:00,100.23,100.31,100.23,100.25,2700.0,77.6234,77.6853,77.6234,77.6389,2700.0
2010-01-13 14:15:00,100.18,100.24,100.16,100.18,2200.0,77.5846,77.6311,77.5692,77.5846,2200.0
2010-01-13 14:20:00,100.18,100.24,100.16,100.21,5700.0,77.5846,77.6311,77.5692,77.6079,5700.0
2010-01-13 14:25:00,100.22,100.31,100.18,100.18,1800.0,77.6156,77.6853,77.5846,77.5846,1800.0
2010-01-13 14:30:00,100.21,100.27,100.2,100.2,3000.0,77.6079,77.6543,77.6001,77.6001,3000.0
2010-01-13 14:35:00,100.19,100.26,100.18,100.25,3600.0,77.5924,77.6466,77.5846,77.6389,3600.0
2010-01-13 14:40:00,100.23,100.29,100.19,100.24,1300.0,77.6234,77.6698,77.5924,77.6311,1300.0
2010-01-13 14:45:00,100.23,100.33,100.23,100.32,1600.0,77.6234,77.7008,77.6234,77.6931,1600.0
2010-01-13 14:50:00,100.3,100.34,100.25,100.34,4600.0,77.6776,77.7086,77.6389,77.7086,4600.0
2010-01-13 14:55:00,100.35,100.42,100.29,100.33,3500.0,77.7163,77.7705,77.6698,77.7008,3500.0
2010-01-13 15:00:00,100.34,100.4,100.31,100.35,5100.0,77.7086,77.755,77.6853,77.7163,5100.0
2010-01-13 15:05:00,100.29,100.38,100.27,100.32,3700.0,77.6698,77.7395,77.6543,77.6931,3700.0
2010-01-13 15:10:00,100.32,100.35,100.27,100.32,1800.0,77.6931,77.7163,77.6543,77.6931,1800.0
2010-01-13 15:15:00,100.32,100.33,100.23,100.32,2300.0,77.6931,77.7008,77.6234,77.6931,2300.0
2010-01-13 15:20:00,100.28,100.29,100.21,100.28,4000.0,77.6621,77.6698,77.6079,77.6621,4000.0
2010-01-13 15:25:00,100.3,100.5,100.28,100.4,2900.0,77.6776,77.8325,77.6621,77.755,2900.0
2010-01-13 15:30:00,100.4,100.55,100.39,100.51,5000.0,77.755,77.8712,77.7473,77.8402,5000.0
2010-01-13 15:35:00,100.55,100.56,100.41,100.45,8100.0,77.8712,77.8789,77.7628,77.7937,8100.0
2010-01-13 15:40:00,100.45,100.54,100.43,100.54,14500.0,77.7937,77.8634,77.7783,77.8634,14500.0
2010-01-13 15:45:00,100.54,100.6,100.47,100.48,11400.0,77.8634,77.9099,77.8092,77.817,11400.0
2010-01-13 15:50:00,100.49,100.58,100.49,100.58,6600.0,77.8247,77.8944,77.8247,77.8944,6600.0
2010-01-13 15:55:00,100.58,100.58,100.44,100.52,23500.0,77.8944,77.8944,77.786,77.848,23500.0
2010-01-14 09:30:00,100.57,100.57,100.27,100.45,8000.0,77.8867,77.8867,77.6543,77.7937,8000.0
2010-01-14 09:35:00,100.5,100.68,100.49,100.49,3800.0,77.8325,77.9719,77.8247,77.8247,3800.0
2010-01-14 09:40:00,100.31,100.33,100.01,100.1,2200.0,77.6853,77.7008,77.453,77.5227,2200.0
2010-01-14 09:45:00,100.09,100.09,100.01,100.02,5200.0,77.5149,77.5149,77.453,77.4607,5200.0
2010-01-14 09:50:00,100.02,100.05,99.98,100.0,4600.0,77.4607,77.484,77.4297,77.4452,4600.0
2010-01-14 09:55:00,100.0,100.03,99.96,100.01,5800.0,77.4452,77.4685,77.4143,77.453,5800.0
2010-01-14 10:00:00,100.0,100.08,100.0,100.05,2900.0,77.4452,77.5072,77.4452,77.484,2900.0
2010-01-14 10:05:00,100.06,100.3,100.06,100.26,2100.0,77.4917,77.6776,77.4917,77.6466,2100.0
2010-01-14 10:10:00,100.25,100.25,100.12,100.14,3600.0,77.6389,77.6389,77.5382,77.5537,3600.0
2010-01-14 10:15:00,100.15,100.15,100.01,100.01,2400.0,77.5614,77.5614,77.453,77.453,2400.0
2010-01-14 10:20:00,100.01,100.01,99.97,100.0,6300.0,77.453,77.453,77.422,77.4452,6300.0
2010-01-14 10:25:00,100.0,100.0,99.97,99.98,5000.0,77.4452,77.4452,77.422,77.4297,5000.0
2010-01-14 10:30:00,99.99,100.06,99.95,100.01,5500.0,77.4375,77.4917,77.4065,77.453,5500.0
2010-01-14 10:35:00,99.98,100.02,99.97,100.01,1800.0,77.4297,77.4607,77.422,77.453,1800.0
2010-01-14 10:40:00,100.01,100.13,100.01,100.08,5600.0,77.453,77.5459,77.453,77.5072,5600.0
2010-01-14 10:45:00,100.02,100.03,99.99,100.03,4500.0,77.4607,77.4685,77.4375,77.4685,4500.0
2010-01-14 10:50:00,100.07,100.11,100.04,100.09,2000.0,77.4994,77.5304,77.4762,77.5149,2000.0
2010-01-14 10:55:00,100.09,100.09,99.92,99.92,3300.0,77.5149,77.5149,77.3833,77.3833,3300.0
2010-01-14 11:00:00,99.83,99.85,99.75,99.82,1600.0,77.3136,77.3291,77.2516,77.3058,1600.0
2010-01-14 11:05:00,99.87,100.07,99.87,100.07,2000.0,77.3446,77.4994,77.3446,77.4994,2000.0
2010-01-14 11:10:00,100.02,100.11,99.97,100.08,2500.0,77.4607,77.5304,77.422,77.5072,2500.0
2010-01-14 11:15:00,100.13,100.13,100.05,100.06,1800.0,77.5459,77.5459,77.484,77.4917,1800.0
2010-01-14 11:20:00,100.04,100.07,100.03,100.07,4000.0,77.4762,77.4994,77.4685,77.4994,4000.0
2010-01-14 11:25:00,100.1,100.15,100.03,100.12,3900.0,77.5227,77.5614,77.4685,77.5382,3900.0
2010-01-14 11:30:00,100.13,100.15,100.11,100.15,1700.0,77.5459,77.5614,77.5304,77.5614,1700.0
2010-01-14 11:35:00,100.19,100.32,100.18,100.32,2100.0,77.5924,77.6931,77.5846,77.6931,2100.0
2010-01-14 11:40:00,100.31,100.33,100.19,100.19,2200.0,77.6853,77.7008,77.5924,77.5924,2200.0
2010-01-14 11:45:00,100.19,100.2,100.12,100.13,4100.0,77.5924,77.6001,77.5382,77.5459,4100.0
2010-01-14 11:50:00,100.12,100.12,100.06,100.11,2100.0,77.5382,77.5382,77.4917,77.5304,2100.0
2010-01-14 11:55:00,100.05,100.05,99.96,99.98,2700.0,77.484,77.484,77.4143,77.4297,2700.0
2010-01-14 12:00:00,99.98,100.04,99.98,100.02,2500.0,77.4297,77.4762,77.4297,77.4607,2500.0
2010-01-14 12:05:00,99.99,100.07,99.99,100.03,3700.0,77.4375,77.4994,77.4375,77.4685,3700.0
2010-01-14 12:10:00,100.06,100.06,100.01,100.01,2300.0,77.4917,77.4917,77.453,77.453,2300.0
2010-01-14 12:15:00,100.01,100.07,100.0,100.03,4200.0,77.453,77.4994,77.4452,77.4685,4200.0
2010-01-14 12:20:00,100.02,100.03,99.99,99.99,3000.0,77.4607,77.4685,77.4375,77.4375,3000.0
2010-01-14 12:25:00,99.99,100.02,99.98,100.0,3000.0,77.4375,77.4607,77.4297,77.4452,3000.0
2010-01-14 12:30:00,99.99,100.06,99.98,99.98,3700.0,77.4375,77.4917,77.4297,77.4297,3700.0
2010-01-14 12:35:00,99.98,100.0,99.95,99.97,5800.0,77.4297,77.4452,77.4065,77.422,5800.0
2010-01-14 12:40:00,99.96,99.97,99.95,99.96,800.0,77.4143,77.422,77.4065,77.4143,800.0
2010-01-14 12:45:00,99.96,100.0,99.95,100.0,7200.0,77.4143,77.4452,77.4065,77.4452,7200.0
2010-01-14 12:50:00,99.96,100.03,99.96,100.01,3300.0,77.4143,77.4685,77.4143,77.453,3300.0
2010-01-14 12:55:00,100.0,100.02,100.0,100.01,2600.0,77.4452,77.4607,77.4452,77.453,2600.0
2010-01-14 13:00:00,100.01,100.02,99.95,99.98,4500.0,77.453,77.4607,77.4065,77.4297,4500.0
2010-01-14 13:05:00,100.0,100.0,99.94,99.94,2600.0,77.4452,77.4452,77.3988,77.3988,2600.0
2010-01-14 13:10:00,99.97,99.99,99.97,99.99,2800.0,77.422,77.4375,77.422,77.4375,2800.0
2010-01-14 13:15:00,99.99,100.02,99.99,100.0,4500.0,77.4375,77.4607,77.4375,77.4452,4500.0
2010-01-14 13:20:00,100.0,100.06,100.0,100.03,1500.0,77.4452,77.4917,77.4452,77.4685,1500.0
2010-01-14 13:25:00,100.02,100.04,100.0,100.02,3600.0,77.4607,77.4762,77.4452,77.4607,3600.0
2010-01-14 13:30:00,100.04,100.08,100.0,100.08,2700.0,77.4762,77.5072,77.4452,77.5072,2700.0
2010-01-14 13:35:00,100.13,100.13,100.07,100.07,1600.0,77.5459,77.5459,77.4994,77.4994,1600.0
2010-01-14 13:40:00,100.05,100.05,99.99,100.0,2900.0,77.484,77.484,77.4375,77.4452,2900.0
2010-01-14 13:45:00,100.0,100.03,100.0,100.0,3400.0,77.4452,77.4685,77.4452,77.4452,3400.0
2010-01-14 13:50:00,100.0,100.03,100.0,100.0,2600.0,77.4452,77.4685,77.4452,77.4452,2600.0
2010-01-14 13:55:00,100.0,100.0,99.96,99.97,6300.0,77.4452,77.4452,77.4143,77.422,6300.0
2010-01-14 14:00:00,99.97,100.0,99.97,100.0,1700.0,77.422,77.4452,77.422,77.4452,1700.0
2010-01-14 14:05:00,100.0,100.02,99.99,100.0,3100.0,77.4452,77.4607,77.4375,77.4452,3100.0
2010-01-14 14:10:00,100.0,100.01,99.99,100.0,5200.0,77.4452,77.453,77.4375,77.4452,5200.0
2010-01-14 14:15:00,100.01,100.03,100.0,100.03,3700.0,77.453,77.4685,77.4452,77.4685,3700.0
2010-01-14 14:20:00,100.05,100.15,100.05,100.11,3200.0,77.484,77.5614,77.484,77.5304,3200.0
2010-01-14 14:25:00,100.1,100.13,100.1,100.12,3600.0,77.5227,77.5459,77.5227,77.5382,3600.0
2010-01-14 14:30:00,100.11,100.11,100.1,100.1,3500.0,77.5304,77.5304,77.5227,77.5227,3500.0
2010-01-14 14:35:00,100.1,100.15,100.1,100.11,17700.0,77.5227,77.5614,77.5227,77.5304,17700.0
2010-01-14 14:40:00,100.1,100.21,100.1,100.15,4800.0,77.5227,77.6079,77.5227,77.5614,4800.0
2010-01-14 14:45:00,100.14,100.14,100.05,100.05,4700.0,77.5537,77.5537,77.484,77.484,4700.0
2010-01-14 14:50:00,100.05,100.18,100.04,100.17,6100.0,77.484,77.5846,77.4762,77.5769,6100.0
2010-01-14 14:55:00,100.16,100.16,100.1,100.12,4000.0,77.5692,77.5692,77.5227,77.5382,4000.0
2010-01-14 15:00:00,100.11,100.26,100.11,100.26,5100.0,77.5304,77.6466,77.5304,77.6466,5100.0
2010-01-14 15:05:00,100.27,100.28,100.15,100.16,8400.0,77.6543,77.6621,77.5614,77.5692,8400.0
2010-01-14 15:10:00,100.16,100.25,100.15,100.19,13400.0,77.5692,77.6389,77.5614,77.5924,13400.0
2010-01-14 15:15:00,100.25,100.29,100.18,100.18,5000.0,77.6389,77.6698,77.5846,77.5846,5000.0
2010-01-14 15:20:00,100.16,100.21,100.15,100.17,6200.0,77.5692,77.6079,77.5614,77.5769,6200.0
2010-01-14 15:25:00,100.15,100.19,100.07,100.12,6200.0,77.5614,77.5924,77.4994,77.5382,6200.0
2010-01-14 15:30:00,100.12,100.2,100.12,100.16,7800.0,77.5382,77.6001,77.5382,77.5692,7800.0
2010-01-14 15:35:00,100.16,100.22,100.16,100.2,12300.0,77.5692,77.6156,77.5692,77.6001,12300.0
2010-01-14 15:40:00,100.2,100.23,100.16,100.16,14100.0,77.6001,77.6234,77.5692,77.5692,14100.0
2010-01-14 15:45:00,100.15,100.34,100.14,100.3,13500.0,77.5614,77.7086,77.5537,77.6776,13500.0
2010-01-14 15:50:00,100.28,100.32,100.19,100.31,15600.0,77.6621,77.6931,77.5924,77.6853,15600.0
2010-01-14 15:55:00,100.32,100.46,100.29,100.37,33800.0,77.6931,77.8015,77.6698,77.7318,33800.0
2010-01-15 09:30:00,100.02,100.26,99.88,100.21,62000.0,77.4607,77.6466,77.3523,77.6079,62000.0
2010-01-15 09:35:00,100.2,100.2,100.01,100.01,1700.0,77.6001,77.6001,77.453,77.453,1700.0
2010-01-15 09:40:00,100.01,100.12,100.01,100.02,4000.0,77.453,77.5382,77.453,77.4607,4000.0
2010-01-15 09:45:00,100.02,100.13,100.01,100.07,10600.0,77.4607,77.5459,77.453,77.4994,10600.0
2010-01-15 09:50:00,100.07,100.11,100.01,100.11,9400.0,77.4994,77.5304,77.453,77.5304,9400.0
2010-01-15 09:55:00,100.11,100.37,100.01,100.35,16100.0,77.5304,77.7318,77.453,77.7163,16100.0
2010-01-15 10:00:00,100.33,100.47,100.0,100.41,20800.0,77.7008,77.8092,77.4452,77.7628,20800.0
2010-01-15 10:05:00,100.39,100.39,100.16,100.16,8900.0,77.7473,77.7473,77.5692,77.5692,8900.0
2010-01-15 10:10:00,100.15,100.28,100.02,100.09,14500.0,77.5614,77.6621,77.4607,77.5149,14500.0
2010-01-15 10:15:00,100.12,100.18,99.89,100.14,10900.0,77.5382,77.5846,77.36,77.5537,10900.0
2010-01-15 10:20:00,100.2,100.25,100.14,100.14,4800.0,77.6001,77.6389,77.5537,77.5537,4800.0
2010-01-15 10:25:00,100.09,100.09,99.85,99.89,6200.0,77.5149,77.5149,77.3291,77.36,6200.0
2010-01-15 10:30:00,99.88,99.92,99.76,99.89,7100.0,77.3523,77.3833,77.2594,77.36,7100.0
2010-01-15 10:35:00,99.88,99.92,99.79,99.89,4600.0,77.3523,77.3833,77.2826,77.36,4600.0
2010-01-15 10:40:00,99.9,99.99,99.82,99.97,27000.0,77.3678,77.4375,77.3058,77.422,27000.0
2010-01-15 10:45:00,99.93,100.0,99.91,99.99,8000.0,77.391,77.4452,77.3755,77.4375,8000.0
2010-01-15 10:50:00,100.0,100.0,99.87,99.9,15800.0,77.4452,77.4452,77.3446,77.3678,15800.0
2010-01-15 10:55:00,99.9,99.93,99.79,99.87,8100.0,77.3678,77.391,77.2826,77.3446,8100.0
2010-01-15 11:00:00,99.87,99.94,99.63,99.65,7300.0,77.3446,77.3988,77.1587,77.1742,7300.0
2010-01-15 11:05:00,99.65,99.65,99.38,99.45,15800.0,77.1742,77.1742,76.9651,77.0193,15800.0
2010-01-15 11:10:00,99.46,99.57,99.46,99.55,12500.0,77.027,77.1122,77.027,77.0967,12500.0
2010-01-15 11:15:00,99.6,99.7,99.57,99.7,8800.0,77.1355,77.2129,77.1122,77.2129,8800.0
2010-01-15 11:20:00,99.69,99.69,99.6,99.68,10400.0,77.2052,77.2052,77.1355,77.1974,10400.0
2010-01-15 11:25:00,99.65,99.69,99.64,99.64,6100.0,77.1742,77.2052,77.1664,77.1664,6100.0
2010-01-15 11:30:00,99.64,99.66,99.63,99.63,6700.0,77.1664,77.1819,77.1587,77.1587,6700.0
2010-01-15 11:35:00,99.63,99.72,99.6,99.7,4500.0,77.1587,77.2284,77.1355,77.2129,4500.0
2010-01-15 11:40:00,99.72,99.78,99.69,99.78,5300.0,77.2284,77.2749,77.2052,77.2749,5300.0
2010-01-15 11:45:00,99.77,99.79,99.75,99.75,4400.0,77.2671,77.2826,77.2516,77.2516,4400.0
2010-01-15 11:50:00,99.75,99.78,99.69,99.7,10200.0,77.2516,77.2749,77.2052,77.2129,10200.0
2010-01-15 11:55:00,99.71,99.79,99.68,99.79,5700.0,77.2206,77.2826,77.1974,77.2826,5700.0
2010-01-15 12:00:00,99.78,99.79,99.7,99.71,7000.0,77.2749,77.2826,77.2129,77.2206,7000.0
2010-01-15 12:05:00,99.72,99.9,99.72,99.9,9000.0,77.2284,77.3678,77.2284,77.3678,9000.0
2010-01-15 12:10:00,99.9,99.94,99.9,99.93,6900.0,77.3678,77.3988,77.3678,77.391,6900.0
2010-01-15 12:15:00,99.91,99.91,99.79,99.81,6700.0,77.3755,77.3755,77.2826,77.2981,6700.0
2010-01-15 12:20:00,99.81,99.81,99.68,99.69,4700.0,77.2981,77.2981,77.1974,77.2052,4700.0
2010-01-15 12:25:00,99.67,99.67,99.58,99.59,6900.0,77.1897,77.1897,77.12,77.1277,6900.0
2010-01-15 12:30:00,99.6,99.65,99.58,99.61,5200.0,77.1355,77.1742,77.12,77.1432,5200.0
2010-01-15 12:35:00,99.62,99.63,99.58,99.61,4200.0,77.1509,77.1587,77.12,77.1432,4200.0
2010-01-15 12:40:00,99.6,99.66,99.53,99.53,4900.0,77.1355,77.1819,77.0812,77.0812,4900.0
2010-01-15 12:45:00,99.57,99.6,99.45,99.57,4400.0,77.1122,77.1355,77.0193,77.1122,4400.0
2010-01-15 12:50:00,99.57,99.57,99.46,99.48,4800.0,77.1122,77.1122,77.027,77.0425,4800.0
2010-01-15 12:55:00,99.46,99.49,99.46,99.46,700.0,77.027,77.0503,77.027,77.027,700.0
2010-01-15 13:00:00,99.47,99.48,99.34,99.34,9500.0,77.0348,77.0425,76.9341,76.9341,9500.0
2010-01-15 13:05:00,99.33,99.34,99.29,99.3,3500.0,76.9264,76.9341,76.8954,76.9031,3500.0
2010-01-15 13:10:00,99.3,99.3,99.25,99.27,4000.0,76.9031,76.9031,76.8644,76.8799,4000.0
2010-01-15 13:15:00,99.27,99.29,99.25,99.29,3200.0,76.8799,76.8954,76.8644,76.8954,3200.0
2010-01-15 13:20:00,99.29,99.3,99.21,99.24,8100.0,76.8954,76.9031,76.8334,76.8567,8100.0
2010-01-15 13:25:00,99.27,99.36,99.27,99.27,8300.0,76.8799,76.9496,76.8799,76.8799,8300.0
2010-01-15 13:30:00,99.27,99.31,99.26,99.31,3900.0,76.8799,76.9109,76.8721,76.9109,3900.0
2010-01-15 13:35:00,99.29,99.31,99.29,99.31,1400.0,76.8954,76.9109,76.8954,76.9109,1400.0
2010-01-15 13:40:00,99.3,99.31,99.14,99.17,12900.0,76.9031,76.9109,76.7792,76.8024,12900.0
2010-01-15 13:45:00,99.14,99.33,99.13,99.33,3200.0,76.7792,76.9264,76.7715,76.9264,3200.0
2010-01-15 13:50:00,99.32,99.4,99.3,99.38,7100.0,76.9186,76.9806,76.9031,76.9651,7100.0
2010-01-15 13:55:00,99.37,99.5,99.35,99.49,7000.0,76.9573,77.058,76.9418,77.0503,7000.0
2010-01-15 14:00:00,99.46,99.5,99.46,99.49,7700.0,77.027,77.058,77.027,77.0503,7700.0
2010-01-15 14:05:00,99.5,99.61,99.49,99.61,11900.0,77.058,77.1432,77.0503,77.1432,11900.0
2010-01-15 14:10:00,99.61,99.69,99.56,99.69,4200.0,77.1432,77.2052,77.1045,77.2052,4200.0
2010-01-15 14:15:00,99.69,99.76,99.64,99.75,9000.0,77.2052,77.2594,77.1664,77.2516,9000.0
2010-01-15 14:20:00,99.75,99.79,99.74,99.77,5500.0,77.2516,77.2826,77.2439,77.2671,5500.0
2010-01-15 14:25:00,99.77,99.8,99.71,99.8,9000.0,77.2671,77.2903,77.2206,77.2903,9000.0
2010-01-15 14:30:00,99.82,99.91,99.78,99.9,14700.0,77.3058,77.3755,77.2749,77.3678,14700.0
2010-01-15 14:35:00,99.9,99.95,99.89,99.9,7200.0,77.3678,77.4065,77.36,77.3678,7200.0
2010-01-15 14:40:00,99.9,99.92,99.9,99.91,5600.0,77.3678,77.3833,77.3678,77.3755,5600.0
2010-01-15 14:45:00,99.91,99.93,99.81,99.81,8200.0,77.3755,77.391,77.2981,77.2981,8200.0
2010-01-15 14:50:00,99.77,99.77,99.69,99.69,4200.0,77.2671,77.2671,77.2052,77.2052,4200.0
2010-01-15 14:55:00,99.7,99.85,99.69,99.81,5400.0,77.2129,77.3291,77.2052,77.2981,5400.0
2010-01-15 15:00:00,99.79,99.86,99.77,99.85,4800.0,77.2826,77.3368,77.2671,77.3291,4800.0
2010-01-15 15:05:00,99.85,100.0,99.85,99.96,11300.0,77.3291,77.4452,77.3291,77.4143,11300.0
2010-01-15 15:10:00,99.96,100.02,99.93,100.01,10100.0,77.4143,77.4607,77.391,77.453,10100.0
2010-01-15 15:15:00,100.0,100.06,99.98,100.06,9600.0,77.4452,77.4917,77.4297,77.4917,9600.0
2010-01-15 15:20:00,100.06,100.11,100.02,100.1,10600.0,77.4917,77.5304,77.4607,77.5227,10600.0
2010-01-15 15:25:00,100.1,100.13,100.1,100.11,12100.0,77.5227,77.5459,77.5227,77.5304,12100.0
2010-01-15 15:30:00,100.1,100.25,100.1,100.21,23000.0,77.5227,77.6389,77.5227,77.6079,23000.0
2010-01-15 15:35:00,100.2,100.21,100.16,100.2,13800.0,77.6001,77.6079,77.5692,77.6001,13800.0
2010-01-15 15:40:00,100.2,100.21,99.97,99.97,15000.0,77.6001,77.6079,77.422,77.422,15000.0
2010-01-15 15:45:00,99.97,100.07,99.97,100.0,15700.0,77.422,77.4994,77.422,77.4452,15700.0
2010-01-15 15:50:00,100.0,100.02,99.98,100.02,18300.0,77.4452,77.4607,77.4297,77.4607,18300.0
2010-01-15 15:55:00,100.02,100.13,100.01,100.06,23800.0,77.4607,77.5459,77.453,77.4917,23800.0
2010-01-19 09:30:00,100.08,100.08,99.57,99.89,21600.0,77.5072,77.5072,77.1122,77.36,21600.0
2010-01-19 09:35:00,99.96,100.13,99.9,99.93,8100.0,77.4143,77.5459,77.3678,77.391,8100.0
2010-01-19 09:40:00,100.01,100.15,99.87,100.06,12100.0,77.453,77.5614,77.3446,77.4917,12100.0
2010-01-19 09:45:00,100.07,100.66,100.07,100.42,30900.0,77.4994,77.9564,77.4994,77.7705,30900.0
2010-01-19 09:50:00,100.43,101.0,100.43,100.88,26900.0,77.7783,78.2197,77.7783,78.1268,26900.0
2010-01-19 09:55:00,100.89,101.0,100.66,100.97,22100.0,78.1345,78.2197,77.9564,78.1965,22100.0
2010-01-19 10:00:00,100.93,101.09,100.91,101.09,13500.0,78.1655,78.2894,78.15,78.2894,13500.0
2010-01-19 10:05:00,101.1,101.16,101.03,101.13,6500.0,78.2971,78.3436,78.2429,78.3204,6500.0
2010-01-19 10:10:00,101.1,101.44,101.06,101.41,11500.0,78.2971,78.5604,78.2662,78.5372,11500.0
2010-01-19 10:15:00,101.42,101.7,101.36,101.67,24600.0,78.545,78.7618,78.4985,78.7386,24600.0
2010-01-19 10:20:00,101.67,101.7,101.6,101.7,21800.0,78.7386,78.7618,78.6844,78.7618,21800.0
2010-01-19 10:25:00,101.7,102.0,101.68,101.87,17200.0,78.7618,78.9941,78.7463,78.8935,17200.0
2010-01-19 10:30:00,101.87,101.94,101.76,101.76,6700.0,78.8935,78.9477,78.8083,78.8083,6700.0
2010-01-19 10:35:00,101.76,101.91,101.68,101.74,28700.0,78.8083,78.9244,78.7463,78.7928,28700.0
2010-01-19 10:40:00,101.79,101.83,101.68,101.8,23200.0,78.8315,78.8625,78.7463,78.8393,23200.0
2010-01-19 10:45:00,101.81,101.86,101.77,101.83,6400.0,78.847,78.8857,78.816,78.8625,6400.0
2010-01-19 10:50:00,101.84,101.86,101.72,101.83,15700.0,78.8702,78.8857,78.7773,78.8625,15700.0
2010-01-19 10:55:00,101.81,101.85,101.72,101.75,5100.0,78.847,78.878,78.7773,78.8005,5100.0
2010-01-19 11:00:00,101.77,101.82,101.77,101.8,5000.0,78.816,78.8547,78.816,78.8393,5000.0
2010-01-19 11:05:00,101.81,101.81,101.7,101.7,5000.0,78.847,78.847,78.7618,78.7618,5000.0
2010-01-19 11:10:00,101.7,101.7,101.6,101.62,8300.0,78.7618,78.7618,78.6844,78.6999,8300.0
2010-01-19 11:15:00,101.61,101.65,101.61,101.65,5600.0,78.6921,78.7231,78.6921,78.7231,5600.0
2010-01-19 11:20:00,101.64,101.64,101.51,101.52,9000.0,78.7153,78.7153,78.6147,78.6224,9000.0
2010-01-19 11:25:00,101.52,101.52,101.41,101.5,8600.0,78.6224,78.6224,78.5372,78.6069,8600.0
2010-01-19 11:30:00,101.49,101.54,101.44,101.53,5900.0,78.5992,78.6379,78.5604,78.6301,5900.0
2010-01-19 11:35:00,101.53,101.54,101.42,101.42,4300.0,78.6301,78.6379,78.545,78.545,4300.0
2010-01-19 11:40:00,101.42,101.42,101.37,101.38,6900.0,78.545,78.545,78.5062,78.514,6900.0
2010-01-19 11:45:00,101.39,101.43,101.29,101.29,3000.0,78.5217,78.5527,78.4443,78.4443,3000.0
2010-01-19 11:50:00,101.26,101.27,101.13,101.18,9800.0,78.421,78.4288,78.3204,78.3591,9800.0
2010-01-19 11:55:00,101.18,101.19,101.06,101.09,6000.0,78.3591,78.3668,78.2662,78.2894,6000.0
2010-01-19 12:00:00,101.12,101.27,101.1,101.25,3800.0,78.3126,78.4288,78.2971,78.4133,3800.0
2010-01-19 12:05:00,101.27,101.3,101.27,101.29,2700.0,78.4288,78.452,78.4288,78.4443,2700.0
2010-01-19 12:10:00,101.28,101.28,101.24,101.28,2900.0,78.4365,78.4365,78.4056,78.4365,2900.0
2010-01-19 12:15:00,101.31,101.32,101.23,101.27,2800.0,78.4598,78.4675,78.3978,78.4288,2800.0
2010-01-19 12:20:00,101.28,101.38,101.26,101.33,4700.0,78.4365,78.514,78.421,78.4753,4700.0
2010-01-19 12:25:00,101.33,101.33,101.24,101.26,4200.0,78.4753,78.4753,78.4056,78.421,4200.0
2010-01-19 12:30:00,101.26,101.28,101.19,101.19,2600.0,78.421,78.4365,78.3668,78.3668,2600.0
2010-01-19 12:35:00,101.18,101.2,101.14,101.18,3600.0,78.3591,78.3746,78.3281,78.3591,3600.0
2010-01-19 12:40:00,101.16,101.17,101.14,101.15,5000.0,78.3436,78.3513,78.3281,78.3359,5000.0
2010-01-19 12:45:00,101.15,101.17,101.14,101.16,2800.0,78.3359,78.3513,78.3281,78.3436,2800.0
2010-01-19 12:50:00,101.16,101.27,101.12,101.17,15200.0,78.3436,78.4288,78.3126,78.3513,15200.0
2010-01-19 12:55:00,101.14,101.27,101.03,101.2,37800.0,78.3281,78.4288,78.2429,78.3746,37800.0
2010-01-19 13:00:00,101.2,101.22,101.18,101.21,4500.0,78.3746,78.3901,78.3591,78.3823,4500.0
2010-01-19 13:05:00,101.22,101.36,101.22,101.28,11000.0,78.3901,78.4985,78.3901,78.4365,11000.0
2010-01-19 13:10:00,101.28,101.36,101.28,101.35,4300.0,78.4365,78.4985,78.4365,78.4907,4300.0
2010-01-19 13:15:00,101.34,101.36,101.31,101.34,8100.0,78.483,78.4985,78.4598,78.483,8100.0
2010-01-19 13:20:00,101.34,101.4,101.34,101.37,9200.0,78.483,78.5295,78.483,78.5062,9200.0
2010-01-19 13:25:00,101.38,101.44,101.36,101.41,4300.0,78.514,78.5604,78.4985,78.5372,4300.0
2010-01-19 13:30:00,101.41,101.42,101.37,101.37,1700.0,78.5372,78.545,78.5062,78.5062,1700.0
2010-01-19 13:35:00,101.35,101.39,101.29,101.36,6100.0,78.4907,78.5217,78.4443,78.4985,6100.0
2010-01-19 13:40:00,101.36,101.39,101.3,101.39,7000.0,78.4985,78.5217,78.452,78.5217,7000.0
2010-01-19 13:45:00,101.4,101.45,101.39,101.43,2000.0,78.5295,78.5682,78.5217,78.5527,2000.0
2010-01-19 13:50:00,101.43,101.44,101.4,101.43,6700.0,78.5527,78.5604,78.5295,78.5527,6700.0
2010-01-19 13:55:00,101.43,101.55,101.43,101.55,6600.0,78.5527,78.6456,78.5527,78.6456,6600.0
2010-01-19 14:00:00,101.54,101.54,101.38,101.43,2700.0,78.6379,78.6379,78.514,78.5527,2700.0
2010-01-19 14:05:00,101.43,101.46,101.41,101.45,4400.0,78.5527,78.5759,78.5372,78.5682,4400.0
2010-01-19 14:10:00,101.45,101.45,101.39,101.41,2300.0,78.5682,78.5682,78.5217,78.5372,2300.0
2010-01-19 14:15:00,101.4,101.4,101.37,101.37,1500.0,78.5295,78.5295,78.5062,78.5062,1500.0
2010-01-19 14:20:00,101.36,101.37,101.28,101.28,4100.0,78.4985,78.5062,78.4365,78.4365,4100.0
2010-01-19 14:25:00,101.28,101.29,101.21,101.25,11900.0,78.4365,78.4443,78.3823,78.4133,11900.0
2010-01-19 14:30:00,101.25,101.38,101.25,101.31,6600.0,78.4133,78.514,78.4133,78.4598,6600.0
2010-01-19 14:35:00,101.31,101.31,101.25,101.27,4100.0,78.4598,78.4598,78.4133,78.4288,4100.0
2010-01-19 14:40:00,101.32,101.32,101.2,101.2,5000.0,78.4675,78.4675,78.3746,78.3746,5000.0
2010-01-19 14:45:00,101.2,101.27,101.2,101.25,3800.0,78.3746,78.4288,78.3746,78.4133,3800.0
2010-01-19 14:50:00,101.24,101.27,101.21,101.25,6000.0,78.4056,78.4288,78.3823,78.4133,6000.0
2010-01-19 14:55:00,101.24,101.31,101.23,101.31,5700.0,78.4056,78.4598,78.3978,78.4598,5700.0
2010-01-19 15:00:00,101.3,101.32,101.24,101.24,7800.0,78.452,78.4675,78.4056,78.4056,7800.0
2010-01-19 15:05:00,101.24,101.27,101.22,101.26,8600.0,78.4056,78.4288,78.3901,78.421,8600.0
2010-01-19 15:10:00,101.27,101.3,101.25,101.29,5300.0,78.4288,78.452,78.4133,78.4443,5300.0
2010-01-19 15:15:00,101.28,101.3,101.24,101.26,5200.0,78.4365,78.452,78.4056,78.421,5200.0
2010-01-19 15:20:00,101.26,101.32,101.24,101.32,7500.0,78.421,78.4675,78.4056,78.4675,7500.0
2010-01-19 15:25:00,101.35,101.4,101.27,101.32,12600.0,78.4907,78.5295,78.4288,78.4675,12600.0
2010-01-19 15:30:00,101.31,101.32,101.25,101.29,13300.0,78.4598,78.4675,78.4133,78.4443,13300.0
2010-01-19 15:35:00,101.28,101.31,101.25,101.28,12700.0,78.4365,78.4598,78.4133,78.4365,12700.0
2010-01-19 15:40:00,101.3,101.3,101.16,101.18,8900.0,78.452,78.452,78.3436,78.3591,8900.0
2010-01-19 15:45:00,101.18,101.3,101.17,101.3,9600.0,78.3591,78.452,78.3513,78.452,9600.0
2010-01-19 15:50:00,101.29,101.31,101.26,101.29,19900.0,78.4443,78.4598,78.421,78.4443,19900.0
2010-01-19 15:55:00,101.29,101.4,101.29,101.34,23700.0,78.4443,78.5295,78.4443,78.483,23700.0
2010-01-20 09:30:00,101.03,101.04,100.07,100.25,19100.0,78.2429,78.2507,77.4994,77.6389,19100.0
2010-01-20 09:35:00,100.25,100.34,99.78,99.86,8300.0,77.6389,77.7086,77.2749,77.3368,8300.0
2010-01-20 09:40:00,99.9,100.43,99.86,100.16,7100.0,77.3678,77.7783,77.3368,77.5692,7100.0
2010-01-20 09:45:00,100.15,100.23,100.01,100.11,8200.0,77.5614,77.6234,77.453,77.5304,8200.0
2010-01-20 09:50:00,100.17,100.37,100.08,100.31,3200.0,77.5769,77.7318,77.5072,77.6853,3200.0
2010-01-20 09:55:00,100.3,100.49,100.29,100.35,7300.0,77.6776,77.8247,77.6698,77.7163,7300.0
2010-01-20 10:00:00,100.3,100.5,100.18,100.19,22100.0,77.6776,77.8325,77.5846,77.5924,22100.0
2010-01-20 10:05:00,100.25,100.35,100.16,100.21,11400.0,77.6389,77.7163,77.5692,77.6079,11400.0
2010-01-20 10:10:00,100.25,100.48,100.21,100.4,5900.0,77.6389,77.817,77.6079,77.755,5900.0
2010-01-20 10:15:00,100.37,100.43,100.26,100.43,5600.0,77.7318,77.7783,77.6466,77.7783,5600.0
2010-01-20 10:20:00,100.42,100.43,100.21,100.35,4200.0,77.7705,77.7783,77.6079,77.7163,4200.0
2010-01-20 10:25:00,100.29,100.31,100.22,100.25,5400.0,77.6698,77.6853,77.6156,77.6389,5400.0
2010-01-20 10:30:00,100.24,100.31,100.15,100.31,7900.0,77.6311,77.6853,77.5614,77.6853,7900.0
2010-01-20 10:35:00,100.26,100.32,100.17,100.26,4300.0,77.6466,77.6931,77.5769,77.6466,4300.0
2010-01-20 10:40:00,100.24,100.33,100.23,100.31,2000.0,77.6311,77.7008,77.6234,77.6853,2000.0
2010-01-20 10:45:00,100.28,100.28,100.17,100.21,3900.0,77.6621,77.6621,77.5769,77.6079,3900.0
2010-01-20 10:50:00,100.24,100.25,100.05,100.06,4900.0,77.6311,77.6389,77.484,77.4917,4900.0
2010-01-20 10:55:00,100.02,100.13,100.02,100.13,2700.0,77.4607,77.5459,77.4607,77.5459,2700.0
2010-01-20 11:00:00,100.14,100.16,100.03,100.05,10600.0,77.5537,77.5692,77.4685,77.484,10600.0
2010-01-20 11:05:00,100.05,100.17,100.05,100.17,6400.0,77.484,77.5769,77.484,77.5769,6400.0
2010-01-20 11:10:00,100.15,100.24,100.15,100.18,4400.0,77.5614,77.6311,77.5614,77.5846,4400.0
2010-01-20 11:15:00,100.2,100.31,100.2,100.29,2600.0,77.6001,77.6853,77.6001,77.6698,2600.0
2010-01-20 11:20:00,100.26,100.28,100.05,100.13,6100.0,77.6466,77.6621,77.484,77.5459,6100.0
2010-01-20 11:25:00,100.14,100.44,100.13,100.44,14300.0,77.5537,77.786,77.5459,77.786,14300.0
2010-01-20 11:30:00,100.46,100.53,100.39,100.51,7000.0,77.8015,77.8557,77.7473,77.8402,7000.0
2010-01-20 11:35:00,100.52,100.57,100.52,100.54,5400.0,77.848,77.8867,77.848,77.8634,5400.0
2010-01-20 11:40:00,100.56,100.59,100.56,100.58,7100.0,77.8789,77.9022,77.8789,77.8944,7100.0
2010-01-20 11:45:00,100.58,100.6,100.54,100.56,7400.0,77.8944,77.9099,77.8634,77.8789,7400.0
2010-01-20 11:50:00,100.55,100.68,100.53,100.64,6000.0,77.8712,77.9719,77.8557,77.9409,6000.0
2010-01-20 11:55:00,100.64,100.75,100.64,100.75,5500.0,77.9409,78.0261,77.9409,78.0261,5500.0
2010-01-20 12:00:00,100.75,100.75,100.68,100.68,5600.0,78.0261,78.0261,77.9719,77.9719,5600.0
2010-01-20 12:05:00,100.68,100.76,100.68,100.76,6200.0,77.9719,78.0338,77.9719,78.0338,6200.0
2010-01-20 12:10:00,100.75,100.8,100.74,100.76,5700.0,78.0261,78.0648,78.0183,78.0338,5700.0
2010-01-20 12:15:00,100.77,100.8,100.77,100.79,9800.0,78.0416,78.0648,78.0416,78.0571,9800.0
2010-01-20 12:20:00,100.79,100.88,100.79,100.88,6600.0,78.0571,78.1268,78.0571,78.1268,6600.0
2010-01-20 12:25:00,100.87,100.97,100.85,100.85,9900.0,78.119,78.1965,78.1035,78.1035,9900.0
2010-01-20 12:30:00,100.85,101.0,100.85,100.94,7000.0,78.1035,78.2197,78.1035,78.1732,7000.0
2010-01-20 12:35:00,100.93,100.93,100.77,100.77,1200.0,78.1655,78.1655,78.0416,78.0416,1200.0
2010-01-20 12:40:00,100.78,100.78,100.56,100.56,4800.0,78.0493,78.0493,77.8789,77.8789,4800.0
2010-01-20 12:45:00,100.56,100.59,100.49,100.49,2900.0,77.8789,77.9022,77.8247,77.8247,2900.0
2010-01-20 12:50:00,100.49,100.52,100.46,100.51,4600.0,77.8247,77.848,77.8015,77.8402,4600.0
2010-01-20 12:55:00,100.51,100.57,100.49,100.57,7800.0,77.8402,77.8867,77.8247,77.8867,7800.0
2010-01-20 13:00:00,100.56,100.57,100.5,100.55,5300.0,77.8789,77.8867,77.8325,77.8712,5300.0
2010-01-20 13:05:00,100.54,100.58,100.48,100.55,4500.0,77.8634,77.8944,77.817,77.8712,4500.0
2010-01-20 13:10:00,100.52,100.56,100.44,100.44,8200.0,77.848,77.8789,77.786,77.786,8200.0
2010-01-20 13:15:00,100.44,100.45,100.34,100.37,4600.0,77.786,77.7937,77.7086,77.7318,4600.0
2010-01-20 13:20:00,100.37,100.53,100.35,100.46,10800.0,77.7318,77.8557,77.7163,77.8015,10800.0
2010-01-20 13:25:00,100.43,100.53,100.43,100.46,1800.0,77.7783,77.8557,77.7783,77.8015,1800.0
2010-01-20 13:30:00,100.43,100.7,100.41,100.7,5700.0,77.7783,77.9874,77.7628,77.9874,5700.0
2010-01-20 13:35:00,100.69,100.76,100.68,100.7,6000.0,77.9796,78.0338,77.9719,77.9874,6000.0
2010-01-20 13:40:00,100.7,100.74,100.7,100.72,5200.0,77.9874,78.0183,77.9874,78.0028,5200.0
2010-01-20 13:45:00,100.72,100.85,100.71,100.71,3500.0,78.0028,78.1035,77.9951,77.9951,3500.0
2010-01-20 13:50:00,100.72,100.74,100.7,100.71,3600.0,78.0028,78.0183,77.9874,77.9951,3600.0
2010-01-20 13:55:00,100.72,100.79,100.72,100.72,3900.0,78.0028,78.0571,78.0028,78.0028,3900.0
2010-01-20 14:00:00,100.74,100.84,100.7,100.8,6300.0,78.0183,78.0958,77.9874,78.0648,6300.0
2010-01-20 14:05:00,100.8,100.83,100.8,100.82,5600.0,78.0648,78.088,78.0648,78.0803,5600.0
2010-01-20 14:10:00,100.8,100.93,100.8,100.93,10100.0,78.0648,78.1655,78.0648,78.1655,10100.0
2010-01-20 14:15:00,100.9,100.99,100.86,100.92,20200.0,78.1422,78.2119,78.1113,78.1577,20200.0
2010-01-20 14:20:00,100.94,101.02,100.94,100.99,4500.0,78.1732,78.2352,78.1732,78.2119,4500.0
2010-01-20 14:25:00,100.98,101.01,100.8,100.8,7700.0,78.2042,78.2274,78.0648,78.0648,7700.0
2010-01-20 14:30:00,100.77,100.95,100.74,100.92,13100.0,78.0416,78.181,78.0183,78.1577,13100.0
2010-01-20 14:35:00,100.94,100.99,100.9,100.91,4500.0,78.1732,78.2119,78.1422,78.15,4500.0
2010-01-20 14:40:00,100.93,100.98,100.91,100.98,4000.0,78.1655,78.2042,78.15,78.2042,4000.0
2010-01-20 14:45:00,100.98,101.02,100.96,100.97,4300.0,78.2042,78.2352,78.1887,78.1965,4300.0
2010-01-20 14:50:00,100.95,100.99,100.93,100.93,3600.0,78.181,78.2119,78.1655,78.1655,3600.0
2010-01-20 14:55:00,100.93,100.94,100.81,100.81,8300.0,78.1655,78.1732,78.0725,78.0725,8300.0
2010-01-20 15:00:00,100.85,100.88,100.73,100.79,9700.0,78.1035,78.1268,78.0106,78.0571,9700.0
2010-01-20 15:05:00,100.78,100.79,100.56,100.57,8300.0,78.0493,78.0571,77.8789,77.8867,8300.0
2010-01-20 15:10:00,100.53,100.7,100.53,100.7,4600.0,77.8557,77.9874,77.8557,77.9874,4600.0
2010-01-20 15:15:00,100.7,100.76,100.67,100.76,7100.0,77.9874,78.0338,77.9641,78.0338,7100.0
2010-01-20 15:20:00,100.75,100.88,100.74,100.86,9000.0,78.0261,78.1268,78.0183,78.1113,9000.0
2010-01-20 15:25:00,100.86,100.92,100.84,100.92,7100.0,78.1113,78.1577,78.0958,78.1577,7100.0
2010-01-20 15:30:00,100.92,100.97,100.76,100.76,13400.0,78.1577,78.1965,78.0338,78.0338,13400.0
2010-01-20 15:35:00,100.76,100.83,100.73,100.82,7600.0,78.0338,78.088,78.0106,78.0803,7600.0
2010-01-20 15:40:00,100.84,100.9,100.77,100.88,8400.0,78.0958,78.1422,78.0416,78.1268,8400.0
2010-01-20 15:45:00,100.87,101.07,100.83,101.05,19100.0,78.119,78.2739,78.088,78.2584,19100.0
2010-01-20 15:50:00,101.07,101.09,100.83,100.83,10500.0,78.2739,78.2894,78.088,78.088,10500.0
2010-01-20 15:55:00,100.81,100.87,100.78,100.86,17900.0,78.0725,78.119,78.0493,78.1113,17900.0
2010-01-21 09:30:00,101.0,101.24,100.77,101.18,4800.0,78.2197,78.4056,78.0416,78.3591,4800.0
2010-01-21 09:35:00,101.22,101.23,101.03,101.03,2400.0,78.3901,78.3978,78.2429,78.2429,2400.0
2010-01-21 09:40:00,101.07,101.11,101.0,101.0,4600.0,78.2739,78.3049,78.2197,78.2197,4600.0
2010-01-21 09:45:00,101.0,101.05,100.88,100.99,7000.0,78.2197,78.2584,78.1268,78.2119,7000.0
2010-01-21 09:50:00,101.01,101.11,100.95,100.99,5900.0,78.2274,78.3049,78.181,78.2119,5900.0
2010-01-21 09:55:00,101.09,101.22,101.09,101.1,2500.0,78.2894,78.3901,78.2894,78.2971,2500.0
2010-01-21 10:00:00,101.04,101.04,100.92,100.96,3600.0,78.2507,78.2507,78.1577,78.1887,3600.0
2010-01-21 10:05:00,101.03,101.07,100.83,100.84,6900.0,78.2429,78.2739,78.088,78.0958,6900.0
2010-01-21 10:10:00,100.85,101.0,100.78,100.81,5700.0,78.1035,78.2197,78.0493,78.0725,5700.0
2010-01-21 10:15:00,100.83,100.83,100.74,100.77,2100.0,78.088,78.088,78.0183,78.0416,2100.0
2010-01-21 10:20:00,100.77,100.77,100.13,100.13,4900.0,78.0416,78.0416,77.5459,77.5459,4900.0
2010-01-21 10:25:00,100.12,100.12,99.65,99.65,5700.0,77.5382,77.5382,77.1742,77.1742,5700.0
2010-01-21 10:30:00,99.64,99.81,99.51,99.81,18800.0,77.1664,77.2981,77.0658,77.2981,18800.0
2010-01-21 10:35:00,99.79,99.87,99.65,99.86,18900.0,77.2826,77.3446,77.1742,77.3368,18900.0
2010-01-21 10:40:00,99.81,99.91,99.78,99.79,8200.0,77.2981,77.3755,77.2749,77.2826,8200.0
2010-01-21 10:45:00,99.8,99.9,99.75,99.78,4400.0,77.2903,77.3678,77.2516,77.2749,4400.0
2010-01-21 10:50:00,99.82,99.82,99.64,99.71,9500.0,77.3058,77.3058,77.1664,77.2206,9500.0
2010-01-21 10:55:00,99.7,99.94,99.7,99.93,5200.0,77.2129,77.3988,77.2129,77.391,5200.0
2010-01-21 11:00:00,99.89,99.93,99.87,99.88,6400.0,77.36,77.391,77.3446,77.3523,6400.0
2010-01-21 11:05:00,99.86,99.86,99.47,99.5,11700.0,77.3368,77.3368,77.0348,77.058,11700.0
2010-01-21 11:10:00,99.52,99.64,99.47,99.53,10100.0,77.0735,77.1664,77.0348,77.0812,10100.0
2010-01-21 11:15:00,99.54,99.58,99.47,99.57,9700.0,77.089,77.12,77.0348,77.1122,9700.0
2010-01-21 11:20:00,99.57,99.57,99.49,99.5,7800.0,77.1122,77.1122,77.0503,77.058,7800.0
2010-01-21 11:25:00,99.51,99.53,99.46,99.5,8200.0,77.0658,77.0812,77.027,77.058,8200.0
2010-01-21 11:30:00,99.49,99.51,99.33,99.45,13200.0,77.0503,77.0658,76.9264,77.0193,13200.0
2010-01-21 11:35:00,99.53,99.57,99.39,99.4,10500.0,77.0812,77.1122,76.9728,76.9806,10500.0
2010-01-21 11:40:00,99.41,99.46,99.04,99.04,8300.0,76.9883,77.027,76.7018,76.7018,8300.0
2010-01-21 11:45:00,99.06,99.25,99.05,99.22,9500.0,76.7173,76.8644,76.7095,76.8412,9500.0
2010-01-21 11:50:00,99.22,99.47,99.2,99.28,9700.0,76.8412,77.0348,76.8257,76.8876,9700.0
2010-01-21 11:55:00,99.27,99.29,99.12,99.25,7300.0,76.8799,76.8954,76.7637,76.8644,7300.0
2010-01-21 12:00:00,99.31,99.4,99.17,99.4,8000.0,76.9109,76.9806,76.8024,76.9806,8000.0
2010-01-21 12:05:00,99.38,99.46,99.32,99.43,7300.0,76.9651,77.027,76.9186,77.0038,7300.0
2010-01-21 12:10:00,99.43,99.64,99.42,99.54,11300.0,77.0038,77.1664,76.9961,77.089,11300.0
2010-01-21 12:15:00,99.53,99.63,99.53,99.6,28300.0,77.0812,77.1587,77.0812,77.1355,28300.0
2010-01-21 12:20:00,99.6,99.64,99.53,99.53,12900.0,77.1355,77.1664,77.0812,77.0812,12900.0
2010-01-21 12:25:00,99.53,99.54,99.48,99.53,3900.0,77.0812,77.089,77.0425,77.0812,3900.0
2010-01-21 12:30:00,99.5,99.61,99.45,99.61,7900.0,77.058,77.1432,77.0193,77.1432,7900.0
2010-01-21 12:35:00,99.6,99.61,99.49,99.51,4700.0,77.1355,77.1432,77.0503,77.0658,4700.0
2010-01-21 12:40:00,99.51,99.53,99.48,99.49,4000.0,77.0658,77.0812,77.0425,77.0503,4000.0
2010-01-21 12:45:00,99.49,99.5,99.47,99.48,7200.0,77.0503,77.058,77.0348,77.0425,7200.0
2010-01-21 12:50:00,99.5,99.61,99.47,99.57,14800.0,77.058,77.1432,77.0348,77.1122,14800.0
2010-01-21 12:55:00,99.56,99.6,99.5,99.51,4700.0,77.1045,77.1355,77.058,77.0658,4700.0
2010-01-21 13:00:00,99.51,99.64,99.43,99.58,26900.0,77.0658,77.1664,77.0038,77.12,26900.0
2010-01-21 13:05:00,99.61,99.71,99.57,99.57,4900.0,77.1432,77.2206,77.1122,77.1122,4900.0
2010-01-21 13:10:00,99.57,99.62,99.54,99.54,4900.0,77.1122,77.1509,77.089,77.089,4900.0
2010-01-21 13:15:00,99.54,99.58,99.47,99.47,5400.0,77.089,77.12,77.0348,77.0348,5400.0
2010-01-21 13:20:00,99.47,99.57,99.46,99.56,4200.0,77.0348,77.1122,77.027,77.1045,4200.0
2010-01-21 13:25:00,99.58,99.61,99.49,99.5,5500.0,77.12,77.1432,77.0503,77.058,5500.0
2010-01-21 13:30:00,99.52,99.6,99.51,99.6,17100.0,77.0735,77.1355,77.0658,77.1355,17100.0
2010-01-21 13:35:00,99.59,99.67,99.58,99.62,7900.0,77.1277,77.1897,77.12,77.1509,7900.0
2010-01-21 13:40:00,99.61,99.66,99.59,99.66,3200.0,77.1432,77.1819,77.1277,77.1819,3200.0
2010-01-21 13:45:00,99.67,99.71,99.65,99.68,4600.0,77.1897,77.2206,77.1742,77.1974,4600.0
2010-01-21 13:50:00,99.68,99.71,99.64,99.71,3700.0,77.1974,77.2206,77.1664,77.2206,3700.0
2010-01-21 13:55:00,99.68,99.79,99.68,99.78,5300.0,77.1974,77.2826,77.1974,77.2749,5300.0
2010-01-21 14:00:00,99.74,99.78,99.64,99.65,6900.0,77.2439,77.2749,77.1664,77.1742,6900.0
2010-01-21 14:05:00,99.63,99.64,99.55,99.6,8300.0,77.1587,77.1664,77.0967,77.1355,8300.0
2010-01-21 14:10:00,99.61,99.61,99.47,99.47,4500.0,77.1432,77.1432,77.0348,77.0348,4500.0
2010-01-21 14:15:00,99.47,99.55,99.47,99.52,5400.0,77.0348,77.0967,77.0348,77.0735,5400.0
2010-01-21 14:20:00,99.54,99.68,99.51,99.65,8000.0,77.089,77.1974,77.0658,77.1742,8000.0
2010-01-21 14:25:00,99.67,99.69,99.57,99.64,13500.0,77.1897,77.2052,77.1122,77.1664,13500.0
2010-01-21 14:30:00,99.65,99.74,99.61,99.62,16700.0,77.1742,77.2439,77.1432,77.1509,16700.0
2010-01-21 14:35:00,99.61,99.61,99.46,99.49,5900.0,77.1432,77.1432,77.027,77.0503,5900.0
2010-01-21 14:40:00,99.49,99.5,99.34,99.36,8000.0,77.0503,77.058,76.9341,76.9496,8000.0
2010-01-21 14:45:00,99.37,99.41,99.37,99.37,4200.0,76.9573,76.9883,76.9573,76.9573,4200.0
2010-01-21 14:50:00,99.37,99.49,99.32,99.33,12800.0,76.9573,77.0503,76.9186,76.9264,12800.0
2010-01-21 14:55:00,99.35,99.49,99.34,99.43,8300.0,76.9418,77.0503,76.9341,77.0038,8300.0
2010-01-21 15:00:00,99.43,99.51,99.39,99.39,13700.0,77.0038,77.0658,76.9728,76.9728,13700.0
2010-01-21 15:05:00,99.42,99.53,99.39,99.51,16500.0,76.9961,77.0812,76.9728,77.0658,16500.0
2010-01-21 15:10:00,99.53,99.58,99.41,99.52,24500.0,77.0812,77.12,76.9883,77.0735,24500.0
2010-01-21 15:15:00,99.54,99.56,99.45,99.52,14500.0,77.089,77.1045,77.0193,77.0735,14500.0
2010-01-21 15:20:00,99.52,99.65,99.52,99.64,30900.0,77.0735,77.1742,77.0735,77.1664,30900.0
2010-01-21 15:25:00,99.65,99.76,99.65,99.66,19100.0,77.1742,77.2594,77.1742,77.1819,19100.0
2010-01-21 15:30:00,99.65,99.76,99.64,99.64,13700.0,77.1742,77.2594,77.1664,77.1664,13700.0
2010-01-21 15:35:00,99.62,99.64,99.59,99.6,26600.0,77.1509,77.1664,77.1277,77.1355,26600.0
2010-01-21 15:40:00,99.61,99.72,99.61,99.68,9000.0,77.1432,77.2284,77.1432,77.1974,9000.0
2010-01-21 15:45:00,99.65,99.78,99.54,99.62,48900.0,77.1742,77.2749,77.089,77.1509,48900.0
2010-01-21 15:50:00,99.65,99.65,99.54,99.61,20200.0,77.1742,77.1742,77.089,77.1432,20200.0
2010-01-21 15:55:00,99.61,99.66,99.53,99.57,29100.0,77.1432,77.1819,77.0812,77.1122,29100.0
2010-01-22 09:30:00,98.95,99.52,98.92,99.3,12000.0,76.6321,77.0735,76.6088,76.9031,12000.0
2010-01-22 09:35:00,99.22,99.55,99.11,99.44,3400.0,76.8412,77.0967,76.756,77.0115,3400.0
2010-01-22 09:40:00,99.44,99.45,99.33,99.37,3600.0,77.0115,77.0193,76.9264,76.9573,3600.0
2010-01-22 09:45:00,99.37,99.5,99.31,99.46,5900.0,76.9573,77.058,76.9109,77.027,5900.0
2010-01-22 09:50:00,99.5,99.61,99.38,99.38,6000.0,77.058,77.1432,76.9651,76.9651,6000.0
2010-01-22 09:55:00,99.38,99.61,99.38,99.5,4600.0,76.9651,77.1432,76.9651,77.058,4600.0
2010-01-22 10:00:00,99.46,99.47,99.22,99.22,3600.0,77.027,77.0348,76.8412,76.8412,3600.0
2010-01-22 10:05:00,99.17,99.29,99.16,99.25,11100.0,76.8024,76.8954,76.7947,76.8644,11100.0
2010-01-22 10:10:00,99.26,99.46,99.26,99.35,12600.0,76.8721,77.027,76.8721,76.9418,12600.0
2010-01-22 10:15:00,99.35,99.35,99.13,99.23,25400.0,76.9418,76.9418,76.7715,76.8489,25400.0
2010-01-22 10:20:00,99.16,99.25,99.15,99.18,11200.0,76.7947,76.8644,76.787,76.8102,11200.0
2010-01-22 10:25:00,99.14,99.3,99.14,99.3,11400.0,76.7792,76.9031,76.7792,76.9031,11400.0
2010-01-22 10:30:00,99.31,99.35,99.24,99.34,10300.0,76.9109,76.9418,76.8567,76.9341,10300.0
2010-01-22 10:35:00,99.34,99.38,99.31,99.32,5500.0,76.9341,76.9651,76.9109,76.9186,5500.0
2010-01-22 10:40:00,99.37,99.55,99.3,99.3,10300.0,76.9573,77.0967,76.9031,76.9031,10300.0
2010-01-22 10:45:00,99.26,99.26,99.17,99.18,10700.0,76.8721,76.8721,76.8024,76.8102,10700.0
2010-01-22 10:50:00,99.18,99.24,99.18,99.21,7000.0,76.8102,76.8567,76.8102,76.8334,7000.0
2010-01-22 10:55:00,99.24,99.4,99.18,99.4,12000.0,76.8567,76.9806,76.8102,76.9806,12000.0
2010-01-22 11:00:00,99.4,99.47,99.36,99.36,12600.0,76.9806,77.0348,76.9496,76.9496,12600.0
2010-01-22 11:05:00,99.35,99.35,99.22,99.24,6200.0,76.9418,76.9418,76.8412,76.8567,6200.0
2010-01-22 11:10:00,99.22,99.26,99.18,99.23,6100.0,76.8412,76.8721,76.8102,76.8489,6100.0
2010-01-22 11:15:00,99.21,99.42,99.2,99.41,6100.0,76.8334,76.9961,76.8257,76.9883,6100.0
2010-01-22 11:20:00,99.36,99.48,99.36,99.42,2500.0,76.9496,77.0425,76.9496,76.9961,2500.0
2010-01-22 11:25:00,99.41,99.46,99.38,99.46,1900.0,76.9883,77.027,76.9651,77.027,1900.0
2010-01-22 11:30:00,99.46,99.49,99.36,99.42,4200.0,77.027,77.0503,76.9496,76.9961,4200.0
2010-01-22 11:35:00,99.45,99.5,99.28,99.4,12800.0,77.0193,77.058,76.8876,76.9806,12800.0
2010-01-22 11:40:00,99.4,99.5,99.4,99.5,6500.0,76.9806,77.058,76.9806,77.058,6500.0
2010-01-22 11:45:00,99.44,99.51,99.37,99.43,19600.0,77.0115,77.0658,76.9573,77.0038,19600.0
2010-01-22 11:50:00,99.43,99.46,99.4,99.42,13800.0,77.0038,77.027,76.9806,76.9961,13800.0
2010-01-22 11:55:00,99.4,99.53,99.4,99.47,9200.0,76.9806,77.0812,76.9806,77.0348,9200.0
2010-01-22 12:00:00,99.48,99.53,99.4,99.53,6600.0,77.0425,77.0812,76.9806,77.0812,6600.0
2010-01-22 12:05:00,99.51,99.53,99.27,99.27,12000.0,77.0658,77.0812,76.8799,76.8799,12000.0
2010-01-22 12:10:00,99.27,99.38,99.21,99.36,5700.0,76.8799,76.9651,76.8334,76.9496,5700.0
2010-01-22 12:15:00,99.35,99.44,99.34,99.44,23400.0,76.9418,77.0115,76.9341,77.0115,23400.0
2010-01-22 12:20:00,99.41,99.47,99.39,99.47,7400.0,76.9883,77.0348,76.9728,77.0348,7400.0
2010-01-22 12:25:00,99.45,99.46,99.43,99.44,2000.0,77.0193,77.027,77.0038,77.0115,2000.0
2010-01-22 12:30:00,99.43,99.44,99.38,99.44,4100.0,77.0038,77.0115,76.9651,77.0115,4100.0
2010-01-22 12:35:00,99.45,99.45,99.27,99.28,4600.0,77.0193,77.0193,76.8799,76.8876,4600.0
2010-01-22 12:40:00,99.27,99.36,99.25,99.36,3400.0,76.8799,76.9496,76.8644,76.9496,3400.0
2010-01-22 12:45:00,99.36,99.36,99.24,99.25,5400.0,76.9496,76.9496,76.8567,76.8644,5400.0
2010-01-22 12:50:00,99.25,99.4,99.22,99.4,6300.0,76.8644,76.9806,76.8412,76.9806,6300.0
2010-01-22 12:55:00,99.4,99.4,99.34,99.37,3500.0,76.9806,76.9806,76.9341,76.9573,3500.0
2010-01-22 13:00:00,99.36,99.38,99.26,99.28,6600.0,76.9496,76.9651,76.8721,76.8876,6600.0
2010-01-22 13:05:00,99.3,99.31,99.25,99.28,3900.0,76.9031,76.9109,76.8644,76.8876,3900.0
2010-01-22 13:10:00,99.27,99.36,99.27,99.36,4300.0,76.8799,76.9496,76.8799,76.9496,4300.0
2010-01-22 13:15:00,99.36,99.44,99.32,99.42,8900.0,76.9496,77.0115,76.9186,76.9961,8900.0
2010-01-22 13:20:00,99.44,99.51,99.37,99.38,7100.0,77.0115,77.0658,76.9573,76.9651,7100.0
2010-01-22 13:25:00,99.36,99.37,99.27,99.34,6200.0,76.9496,76.9573,76.8799,76.9341,6200.0
2010-01-22 13:30:00,99.38,99.39,99.31,99.37,2100.0,76.9651,76.9728,76.9109,76.9573,2100.0
2010-01-22 13:35:00,99.4,99.42,99.22,99.24,8700.0,76.9806,76.9961,76.8412,76.8567,8700.0
2010-01-22 13:40:00,99.24,99.3,99.21,99.27,17200.0,76.8567,76.9031,76.8334,76.8799,17200.0
2010-01-22 13:45:00,99.28,99.33,99.2,99.32,5600.0,76.8876,76.9264,76.8257,76.9186,5600.0
2010-01-22 13:50:00,99.34,99.34,99.24,99.33,5900.0,76.9341,76.9341,76.8567,76.9264,5900.0
2010-01-22 13:55:00,99.3,99.32,99.22,99.31,5900.0,76.9031,76.9186,76.8412,76.9109,5900.0
2010-01-22 14:00:00,99.31,99.4,99.3,99.35,5000.0,76.9109,76.9806,76.9031,76.9418,5000.0
2010-01-22 14:05:00,99.33,99.35,99.21,99.21,3900.0,76.9264,76.9418,76.8334,76.8334,3900.0
2010-01-22 14:10:00,99.22,99.37,99.15,99.36,9500.0,76.8412,76.9573,76.787,76.9496,9500.0
2010-01-22 14:15:00,99.35,99.37,99.32,99.33,2700.0,76.9418,76.9573,76.9186,76.9264,2700.0
2010-01-22 14:20:00,99.32,99.36,99.32,99.34,6400.0,76.9186,76.9496,76.9186,76.9341,6400.0
2010-01-22 14:25:00,99.36,99.38,99.26,99.29,10700.0,76.9496,76.9651,76.8721,76.8954,10700.0
2010-01-22 14:30:00,99.29,99.32,99.22,99.32,10500.0,76.8954,76.9186,76.8412,76.9186,10500.0
2010-01-22 14:35:00,99.3,99.3,99.1,99.1,25600.0,76.9031,76.9031,76.7482,76.7482,25600.0
2010-01-22 14:40:00,99.05,99.2,98.97,99.19,19300.0,76.7095,76.8257,76.6476,76.8179,19300.0
2010-01-22 14:45:00,99.19,99.2,99.09,99.13,7300.0,76.8179,76.8257,76.7405,76.7715,7300.0
2010-01-22 14:50:00,99.1,99.12,99.01,99.12,7900.0,76.7482,76.7637,76.6785,76.7637,7900.0
2010-01-22 14:55:00,99.13,99.15,99.02,99.05,12200.0,76.7715,76.787,76.6863,76.7095,12200.0
2010-01-22 15:00:00,99.02,99.15,98.99,99.15,10800.0,76.6863,76.787,76.663,76.787,10800.0
2010-01-22 15:05:00,99.13,99.18,99.04,99.15,66000.0,76.7715,76.8102,76.7018,76.787,66000.0
2010-01-22 15:10:00,99.15,99.22,99.01,99.01,53600.0,76.787,76.8412,76.6785,76.6785,53600.0
2010-01-22 15:15:00,99.03,99.09,98.78,98.81,69200.0,76.694,76.7405,76.5004,76.5236,69200.0
2010-01-22 15:20:00,98.84,98.84,98.63,98.75,9600.0,76.5469,76.5469,76.3842,76.4772,9600.0
2010-01-22 15:25:00,98.75,98.82,98.74,98.78,9900.0,76.4772,76.5314,76.4694,76.5004,9900.0
2010-01-22 15:30:00,98.79,98.91,98.76,98.89,12900.0,76.5082,76.6011,76.4849,76.5856,12900.0
2010-01-22 15:35:00,98.87,98.94,98.86,98.88,69600.0,76.5701,76.6243,76.5624,76.5779,69600.0
2010-01-22 15:40:00,98.88,99.11,98.88,99.02,53500.0,76.5779,76.756,76.5779,76.6863,53500.0
2010-01-22 15:45:00,99.02,99.09,98.94,99.02,51800.0,76.6863,76.7405,76.6243,76.6863,51800.0
2010-01-22 15:50:00,99.01,99.1,98.99,99.07,35000.0,76.6785,76.7482,76.663,76.725,35000.0
2010-01-22 15:55:00,99.08,99.12,98.89,98.89,38400.0,76.7327,76.7637,76.5856,76.5856,38400.0
2010-01-25 09:30:00,99.45,99.7,99.12,99.2,23100.0,77.0193,77.2129,76.7637,76.8257,23100.0
2010-01-25 09:35:00,99.19,99.94,99.18,99.85,18100.0,76.8179,77.3988,76.8102,77.3291,18100.0
2010-01-25 09:40:00,99.85,100.0,99.81,99.81,13800.0,77.3291,77.4452,77.2981,77.2981,13800.0
2010-01-25 09:45:00,99.76,100.09,99.75,100.06,10200.0,77.2594,77.5149,77.2516,77.4917,10200.0
2010-01-25 09:50:00,100.07,100.93,100.04,100.57,42500.0,77.4994,78.1655,77.4762,77.8867,42500.0
2010-01-25 09:55:00,100.52,100.56,100.08,100.11,9700.0,77.848,77.8789,77.5072,77.5304,9700.0
2010-01-25 10:00:00,100.08,100.27,99.99,100.13,15800.0,77.5072,77.6543,77.4375,77.5459,15800.0
2010-01-25 10:05:00,100.11,100.15,99.97,100.02,43200.0,77.5304,77.5614,77.422,77.4607,43200.0
2010-01-25 10:10:00,100.02,100.17,100.0,100.0,30600.0,77.4607,77.5769,77.4452,77.4452,30600.0
2010-01-25 10:15:00,100.0,100.13,100.0,100.03,21600.0,77.4452,77.5459,77.4452,77.4685,21600.0
2010-01-25 10:20:00,100.03,100.05,99.96,100.0,24400.0,77.4685,77.484,77.4143,77.4452,24400.0
2010-01-25 10:25:00,100.02,100.02,99.87,99.95,40600.0,77.4607,77.4607,77.3446,77.4065,40600.0
2010-01-25 10:30:00,99.95,100.06,99.75,100.06,59400.0,77.4065,77.4917,77.2516,77.4917,59400.0
2010-01-25 10:35:00,100.02,100.03,99.79,99.99,59200.0,77.4607,77.4685,77.2826,77.4375,59200.0
2010-01-25 10:40:00,99.99,99.99,99.72,99.74,12400.0,77.4375,77.4375,77.2284,77.2439,12400.0
2010-01-25 10:45:00,99.74,99.89,99.7,99.85,21800.0,77.2439,77.36,77.2129,77.3291,21800.0
2010-01-25 10:50:00,99.87,99.99,99.7,99.98,17400.0,77.3446,77.4375,77.2129,77.4297,17400.0
2010-01-25 10:55:00,99.96,100.03,99.93,100.0,19500.0,77.4143,77.4685,77.391,77.4452,19500.0
2010-01-25 11:00:00,99.99,100.03,99.63,99.65,7700.0,77.4375,77.4685,77.1587,77.1742,7700.0
2010-01-25 11:05:00,99.67,99.75,99.41,99.41,48900.0,77.1897,77.2516,76.9883,76.9883,48900.0
2010-01-25 11:10:00,99.42,99.44,99.34,99.44,13800.0,76.9961,77.0115,76.9341,77.0115,13800.0
2010-01-25 11:15:00,99.43,99.52,99.4,99.5,19500.0,77.0038,77.0735,76.9806,77.058,19500.0
2010-01-25 11:20:00,99.5,99.66,99.43,99.65,22200.0,77.058,77.1819,77.0038,77.1742,22200.0
2010-01-25 11:25:00,99.65,99.74,99.51,99.51,19600.0,77.1742,77.2439,77.0658,77.0658,19600.0
2010-01-25 11:30:00,99.51,99.59,99.45,99.48,26900.0,77.0658,77.1277,77.0193,77.0425,26900.0
2010-01-25 11:35:00,99.53,99.72,99.45,99.71,20300.0,77.0812,77.2284,77.0193,77.2206,20300.0
2010-01-25 11:40:00,99.74,100.12,99.74,100.12,12000.0,77.2439,77.5382,77.2439,77.5382,12000.0
2010-01-25 11:45:00,100.12,100.27,100.0,100.1,11200.0,77.5382,77.6543,77.4452,77.5227,11200.0
2010-01-25 11:50:00,100.15,100.63,100.15,100.63,18600.0,77.5614,77.9331,77.5614,77.9331,18600.0
2010-01-25 11:55:00,100.6,100.85,100.6,100.74,14500.0,77.9099,78.1035,77.9099,78.0183,14500.0
2010-01-25 12:00:00,100.75,100.8,100.73,100.77,18400.0,78.0261,78.0648,78.0106,78.0416,18400.0
2010-01-25 12:05:00,100.77,100.96,100.75,100.92,11000.0,78.0416,78.1887,78.0261,78.1577,11000.0
2010-01-25 12:10:00,100.92,101.0,100.92,100.96,11200.0,78.1577,78.2197,78.1577,78.1887,11200.0
2010-01-25 12:15:00,100.96,101.19,100.94,101.0,21800.0,78.1887,78.3668,78.1732,78.2197,21800.0
2010-01-25 12:20:00,101.01,101.2,101.0,101.19,11500.0,78.2274,78.3746,78.2197,78.3668,11500.0
2010-01-25 12:25:00,101.19,101.29,101.16,101.19,16200.0,78.3668,78.4443,78.3436,78.3668,16200.0
2010-01-25 12:30:00,101.18,101.35,101.18,101.32,11400.0,78.3591,78.4907,78.3591,78.4675,11400.0
2010-01-25 12:35:00,101.31,101.38,101.29,101.36,10600.0,78.4598,78.514,78.4443,78.4985,10600.0
2010-01-25 12:40:00,101.34,101.37,101.19,101.19,16800.0,78.483,78.5062,78.3668,78.3668,16800.0
2010-01-25 12:45:00,101.19,101.2,101.13,101.18,19100.0,78.3668,78.3746,78.3204,78.3591,19100.0
2010-01-25 12:50:00,101.16,101.18,101.0,101.03,23600.0,78.3436,78.3591,78.2197,78.2429,23600.0
2010-01-25 12:55:00,101.0,101.01,100.62,100.65,28900.0,78.2197,78.2274,77.9254,77.9486,28900.0
2010-01-25 13:00:00,100.62,100.63,100.45,100.47,18600.0,77.9254,77.9331,77.7937,77.8092,18600.0
2010-01-25 13:05:00,100.51,100.81,100.51,100.81,17500.0,77.8402,78.0725,77.8402,78.0725,17500.0
2010-01-25 13:10:00,100.8,100.93,100.73,100.88,6500.0,78.0648,78.1655,78.0106,78.1268,6500.0
2010-01-25 13:15:00,100.91,100.97,100.9,100.97,10900.0,78.15,78.1965,78.1422,78.1965,10900.0
2010-01-25 13:20:00,100.96,101.09,100.96,101.05,8600.0,78.1887,78.2894,78.1887,78.2584,8600.0
2010-01-25 13:25:00,101.05,101.08,101.01,101.04,21600.0,78.2584,78.2816,78.2274,78.2507,21600.0
2010-01-25 13:30:00,101.04,101.05,101.0,101.01,38300.0,78.2507,78.2584,78.2197,78.2274,38300.0
2010-01-25 13:35:00,101.0,101.17,101.0,101.1,16700.0,78.2197,78.3513,78.2197,78.2971,16700.0
2010-01-25 13:40:00,101.12,101.12,101.02,101.04,11300.0,78.3126,78.3126,78.2352,78.2507,11300.0
2010-01-25 13:45:00,101.04,101.08,100.98,101.05,15200.0,78.2507,78.2816,78.2042,78.2584,15200.0
2010-01-25 13:50:00,101.05,101.14,100.98,101.09,38900.0,78.2584,78.3281,78.2042,78.2894,38900.0
2010-01-25 13:55:00,101.1,101.15,101.0,101.02,11300.0,78.2971,78.3359,78.2197,78.2352,11300.0
2010-01-25 14:00:00,101.01,101.02,100.94,100.98,12500.0,78.2274,78.2352,78.1732,78.2042,12500.0
2010-01-25 14:05:00,100.97,100.98,100.9,100.98,12800.0,78.1965,78.2042,78.1422,78.2042,12800.0
2010-01-25 14:10:00,100.97,101.05,100.93,101.02,12800.0,78.1965,78.2584,78.1655,78.2352,12800.0
2010-01-25 14:15:00,101.05,101.1,101.0,101.05,11200.0,78.2584,78.2971,78.2197,78.2584,11200.0
2010-01-25 14:20:00,101.05,101.14,101.05,101.08,10600.0,78.2584,78.3281,78.2584,78.2816,10600.0
2010-01-25 14:25:00,101.09,101.25,101.08,101.25,13300.0,78.2894,78.4133,78.2816,78.4133,13300.0
2010-01-25 14:30:00,101.22,101.27,101.18,101.25,14100.0,78.3901,78.4288,78.3591,78.4133,14100.0
2010-01-25 14:35:00,101.27,101.3,101.01,101.03,27400.0,78.4288,78.452,78.2274,78.2429,27400.0
2010-01-25 14:40:00,101.02,101.11,101.0,101.11,9900.0,78.2352,78.3049,78.2197,78.3049,9900.0
2010-01-25 14:45:00,101.1,101.28,101.1,101.25,36100.0,78.2971,78.4365,78.2971,78.4133,36100.0
2010-01-25 14:50:00,101.25,101.31,101.23,101.29,10100.0,78.4133,78.4598,78.3978,78.4443,10100.0
2010-01-25 14:55:00,101.28,101.33,101.24,101.25,33400.0,78.4365,78.4753,78.4056,78.4133,33400.0
2010-01-25 15:00:00,101.25,101.25,101.1,101.14,15000.0,78.4133,78.4133,78.2971,78.3281,15000.0
2010-01-25 15:05:00,101.14,101.18,101.1,101.13,21700.0,78.3281,78.3591,78.2971,78.3204,21700.0
2010-01-25 15:10:00,101.11,101.15,101.08,101.08,12500.0,78.3049,78.3359,78.2816,78.2816,12500.0
2010-01-25 15:15:00,101.08,101.1,101.06,101.07,14800.0,78.2816,78.2971,78.2662,78.2739,14800.0
2010-01-25 15:20:00,101.05,101.08,101.04,101.04,17700.0,78.2584,78.2816,78.2507,78.2507,17700.0
2010-01-25 15:25:00,101.06,101.07,100.99,101.04,37100.0,78.2662,78.2739,78.2119,78.2507,37100.0
2010-01-25 15:30:00,101.05,101.1,101.01,101.01,51300.0,78.2584,78.2971,78.2274,78.2274,51300.0
2010-01-25 15:35:00,101.0,101.09,101.0,101.03,58000.0,78.2197,78.2894,78.2197,78.2429,58000.0
2010-01-25 15:40:00,101.02,101.04,100.84,100.91,65200.0,78.2352,78.2507,78.0958,78.15,65200.0
2010-01-25 15:45:00,100.85,101.05,100.82,100.92,58800.0,78.1035,78.2584,78.0803,78.1577,58800.0
2010-01-25 15:50:00,100.92,101.0,100.86,100.95,80800.0,78.1577,78.2197,78.1113,78.181,80800.0
2010-01-25 15:55:00,100.96,101.22,100.71,101.09,101500.0,78.1887,78.3901,77.9951,78.2894,101500.0
2010-01-26 09:30:00,100.16,101.49,98.35,98.95,119000.0,77.5692,78.5992,76.1674,76.6321,119000.0
2010-01-26 09:35:00,99.15,99.7,98.7,99.1,100700.0,76.787,77.2129,76.4384,76.7482,100700.0
2010-01-26 09:40:00,99.11,99.15,98.78,98.94,79900.0,76.756,76.787,76.5004,76.6243,79900.0
2010-01-26 09:45:00,98.95,98.96,98.38,98.58,98000.0,76.6321,76.6398,76.1906,76.3455,98000.0
2010-01-26 09:50:00,98.58,98.79,98.23,98.43,104500.0,76.3455,76.5082,76.0745,76.2293,104500.0
2010-01-26 09:55:00,98.41,98.74,98.15,98.56,68100.0,76.2139,76.4694,76.0125,76.33,68100.0
2010-01-26 10:00:00,98.53,99.37,98.53,99.21,63600.0,76.3068,76.9573,76.3068,76.8334,63600.0
2010-01-26 10:05:00,99.21,99.83,99.21,99.83,42600.0,76.8334,77.3136,76.8334,77.3136,42600.0
2010-01-26 10:10:00,99.81,100.41,99.73,100.27,57300.0,77.2981,77.7628,77.2361,77.6543,57300.0
2010-01-26 10:15:00,100.27,100.87,100.27,100.73,34700.0,77.6543,78.119,77.6543,78.0106,34700.0
2010-01-26 10:20:00,100.76,101.0,100.7,100.72,29200.0,78.0338,78.2197,77.9874,78.0028,29200.0
2010-01-26 10:25:00,100.74,100.85,100.19,100.38,39200.0,78.0183,78.1035,77.5924,77.7395,39200.0
2010-01-26 10:30:00,100.4,100.5,100.1,100.46,29800.0,77.755,77.8325,77.5227,77.8015,29800.0
2010-01-26 10:35:00,100.43,100.56,100.2,100.27,18400.0,77.7783,77.8789,77.6001,77.6543,18400.0
2010-01-26 10:40:00,100.2,100.48,99.96,100.48,23500.0,77.6001,77.817,77.4143,77.817,23500.0
2010-01-26 10:45:00,100.46,100.5,100.01,100.01,6100.0,77.8015,77.8325,77.453,77.453,6100.0
2010-01-26 10:50:00,100.01,100.23,99.98,100.07,24000.0,77.453,77.6234,77.4297,77.4994,24000.0
2010-01-26 10:55:00,100.05,100.11,99.59,99.95,41300.0,77.484,77.5304,77.1277,77.4065,41300.0
2010-01-26 11:00:00,99.94,100.17,99.8,99.89,16100.0,77.3988,77.5769,77.2903,77.36,16100.0
2010-01-26 11:05:00,99.94,99.98,99.8,99.95,29500.0,77.3988,77.4297,77.2903,77.4065,29500.0
2010-01-26 11:10:00,99.93,100.07,99.93,100.03,19900.0,77.391,77.4994,77.391,77.4685,19900.0
2010-01-26 11:15:00,100.05,100.36,100.03,100.19,12800.0,77.484,77.724,77.4685,77.5924,12800.0
2010-01-26 11:20:00,100.23,100.27,100.02,100.02,5100.0,77.6234,77.6543,77.4607,77.4607,5100.0
2010-01-26 11:25:00,100.02,100.14,99.99,100.0,7700.0,77.4607,77.5537,77.4375,77.4452,7700.0
2010-01-26 11:30:00,100.0,100.03,99.96,99.98,16300.0,77.4452,77.4685,77.4143,77.4297,16300.0
2010-01-26 11:35:00,99.97,100.33,99.96,100.33,7000.0,77.422,77.7008,77.4143,77.7008,7000.0
2010-01-26 11:40:00,100.32,100.55,100.32,100.43,10800.0,77.6931,77.8712,77.6931,77.7783,10800.0
2010-01-26 11:45:00,100.37,100.39,100.13,100.25,8400.0,77.7318,77.7473,77.5459,77.6389,8400.0
2010-01-26 11:50:00,100.24,100.25,100.04,100.14,6300.0,77.6311,77.6389,77.4762,77.5537,6300.0
2010-01-26 11:55:00,100.13,100.14,99.91,99.91,15800.0,77.5459,77.5537,77.3755,77.3755,15800.0
2010-01-26 12:00:00,99.89,100.0,99.79,100.0,17600.0,77.36,77.4452,77.2826,77.4452,17600.0
2010-01-26 12:05:00,100.0,100.01,99.94,99.94,9100.0,77.4452,77.453,77.3988,77.3988,9100.0
2010-01-26 12:10:00,99.94,100.0,99.94,99.99,10100.0,77.3988,77.4452,77.3988,77.4375,10100.0
2010-01-26 12:15:00,99.99,100.0,99.87,99.96,25400.0,77.4375,77.4452,77.3446,77.4143,25400.0
2010-01-26 12:20:00,99.96,100.01,99.83,99.86,32300.0,77.4143,77.453,77.3136,77.3368,32300.0
2010-01-26 12:25:00,99.85,99.93,99.7,99.83,17200.0,77.3291,77.391,77.2129,77.3136,17200.0
2010-01-26 12:30:00,99.86,99.98,99.71,99.9,15800.0,77.3368,77.4297,77.2206,77.3678,15800.0
2010-01-26 12:35:00,99.91,100.05,99.89,100.0,15400.0,77.3755,77.484,77.36,77.4452,15400.0
2010-01-26 12:40:00,100.0,100.32,100.0,100.2,10100.0,77.4452,77.6931,77.4452,77.6001,10100.0
2010-01-26 12:45:00,100.23,100.42,100.23,100.35,12100.0,77.6234,77.7705,77.6234,77.7163,12100.0
2010-01-26 12:50:00,100.33,100.37,100.24,100.24,5900.0,77.7008,77.7318,77.6311,77.6311,5900.0
2010-01-26 12:55:00,100.24,100.4,100.23,100.32,5200.0,77.6311,77.755,77.6234,77.6931,5200.0
2010-01-26 13:00:00,100.31,100.32,100.09,100.1,8200.0,77.6853,77.6931,77.5149,77.5227,8200.0
2010-01-26 13:05:00,100.1,100.1,99.87,99.87,5700.0,77.5227,77.5227,77.3446,77.3446,5700.0
2010-01-26 13:10:00,99.89,99.99,99.89,99.94,10000.0,77.36,77.4375,77.36,77.3988,10000.0
2010-01-26 13:15:00,99.95,100.09,99.92,100.07,17600.0,77.4065,77.5149,77.3833,77.4994,17600.0
2010-01-26 13:20:00,100.05,100.07,99.98,100.03,4100.0,77.484,77.4994,77.4297,77.4685,4100.0
2010-01-26 13:25:00,100.04,100.06,99.94,99.95,4900.0,77.4762,77.4917,77.3988,77.4065,4900.0
2010-01-26 13:30:00,99.96,99.97,99.85,99.85,38200.0,77.4143,77.422,77.3291,77.3291,38200.0
2010-01-26 13:35:00,99.87,99.98,99.81,99.94,9300.0,77.3446,77.4297,77.2981,77.3988,9300.0
2010-01-26 13:40:00,99.91,100.09,99.91,100.06,4300.0,77.3755,77.5149,77.3755,77.4917,4300.0
2010-01-26 13:45:00,100.12,100.15,100.08,100.11,8000.0,77.5382,77.5614,77.5072,77.5304,8000.0
2010-01-26 13:50:00,100.12,100.14,100.11,100.11,3700.0,77.5382,77.5537,77.5304,77.5304,3700.0
2010-01-26 13:55:00,100.13,100.14,99.99,99.99,17000.0,77.5459,77.5537,77.4375,77.4375,17000.0
2010-01-26 14:00:00,99.99,100.04,99.94,99.96,7200.0,77.4375,77.4762,77.3988,77.4143,7200.0
2010-01-26 14:05:00,99.95,99.95,99.68,99.79,17800.0,77.4065,77.4065,77.1974,77.2826,17800.0
2010-01-26 14:10:00,99.83,99.86,99.78,99.83,5800.0,77.3136,77.3368,77.2749,77.3136,5800.0
2010-01-26 14:15:00,99.84,99.84,99.49,99.56,21200.0,77.3213,77.3213,77.0503,77.1045,21200.0
2010-01-26 14:20:00,99.56,99.58,99.5,99.52,12400.0,77.1045,77.12,77.058,77.0735,12400.0
2010-01-26 14:25:00,99.51,99.65,99.5,99.63,13100.0,77.0658,77.1742,77.058,77.1587,13100.0
2010-01-26 14:30:00,99.63,99.74,99.63,99.69,8300.0,77.1587,77.2439,77.1587,77.2052,8300.0
2010-01-26 14:35:00,99.72,99.88,99.63,99.64,18000.0,77.2284,77.3523,77.1587,77.1664,18000.0
2010-01-26 14:40:00,99.67,99.76,99.54,99.55,46400.0,77.1897,77.2594,77.089,77.0967,46400.0
2010-01-26 14:45:00,99.55,99.66,99.54,99.65,13300.0,77.0967,77.1819,77.089,77.1742,13300.0
2010-01-26 14:50:00,99.66,99.82,99.66,99.71,15500.0,77.1819,77.3058,77.1819,77.2206,15500.0
2010-01-26 14:55:00,99.71,99.84,99.69,99.72,10200.0,77.2206,77.3213,77.2052,77.2284,10200.0
2010-01-26 15:00:00,99.71,99.82,99.68,99.79,12000.0,77.2206,77.3058,77.1974,77.2826,12000.0
2010-01-26 15:05:00,99.8,99.82,99.64,99.65,18200.0,77.2903,77.3058,77.1664,77.1742,18200.0
2010-01-26 15:10:00,99.65,99.71,99.6,99.65,36000.0,77.1742,77.2206,77.1355,77.1742,36000.0
2010-01-26 15:15:00,99.65,99.76,99.64,99.73,21600.0,77.1742,77.2594,77.1664,77.2361,21600.0
2010-01-26 15:20:00,99.72,99.78,99.64,99.74,53900.0,77.2284,77.2749,77.1664,77.2439,53900.0
2010-01-26 15:25:00,99.73,99.87,99.72,99.81,36300.0,77.2361,77.3446,77.2284,77.2981,36300.0
2010-01-26 15:30:00,99.81,99.91,99.62,99.64,27500.0,77.2981,77.3755,77.1509,77.1664,27500.0
2010-01-26 15:35:00,99.63,99.8,99.63,99.74,28200.0,77.1587,77.2903,77.1587,77.2439,28200.0
2010-01-26 15:40:00,99.76,99.79,99.59,99.6,67600.0,77.2594,77.2826,77.1277,77.1355,67600.0
2010-01-26 15:45:00,99.6,99.81,99.56,99.72,40800.0,77.1355,77.2981,77.1045,77.2284,40800.0
2010-01-26 15:50:00,99.71,99.77,99.59,99.63,41400.0,77.2206,77.2671,77.1277,77.1587,41400.0
2010-01-26 15:55:00,99.63,99.64,99.34,99.47,89200.0,77.1587,77.1664,76.9341,77.0348,89200.0
2010-01-27 09:30:00,99.55,100.0,99.48,99.9,23800.0,77.0967,77.4452,77.0425,77.3678,23800.0
2010-01-27 09:35:00,99.94,99.94,99.74,99.74,12100.0,77.3988,77.3988,77.2439,77.2439,12100.0
2010-01-27 09:40:00,99.66,99.68,99.37,99.42,8600.0,77.1819,77.1974,76.9573,76.9961,8600.0
2010-01-27 09:45:00,99.44,99.47,99.33,99.45,13600.0,77.0115,77.0348,76.9264,77.0193,13600.0
2010-01-27 09:50:00,99.46,99.61,99.25,99.45,24600.0,77.027,77.1432,76.8644,77.0193,24600.0
2010-01-27 09:55:00,99.47,99.6,99.27,99.33,9000.0,77.0348,77.1355,76.8799,76.9264,9000.0
2010-01-27 10:00:00,99.27,99.56,99.13,99.49,29500.0,76.8799,77.1045,76.7715,77.0503,29500.0
2010-01-27 10:05:00,99.42,99.58,99.19,99.35,23200.0,76.9961,77.12,76.8179,76.9418,23200.0
2010-01-27 10:10:00,99.35,99.38,99.15,99.33,12000.0,76.9418,76.9651,76.787,76.9264,12000.0
2010-01-27 10:15:00,99.25,99.28,99.0,99.12,14200.0,76.8644,76.8876,76.6708,76.7637,14200.0
2010-01-27 10:20:00,99.14,99.4,99.02,99.25,27200.0,76.7792,76.9806,76.6863,76.8644,27200.0
2010-01-27 10:25:00,99.25,99.89,99.11,99.82,24500.0,76.8644,77.36,76.756,77.3058,24500.0
2010-01-27 10:30:00,99.89,99.89,99.61,99.76,12200.0,77.36,77.36,77.1432,77.2594,12200.0
2010-01-27 10:35:00,99.76,100.0,99.76,99.77,35100.0,77.2594,77.4452,77.2594,77.2671,35100.0
2010-01-27 10:40:00,99.75,99.75,99.52,99.54,7000.0,77.2516,77.2516,77.0735,77.089,7000.0
2010-01-27 10:45:00,99.57,99.57,99.25,99.27,11300.0,77.1122,77.1122,76.8644,76.8799,11300.0
2010-01-27 10:50:00,99.24,99.38,99.22,99.29,21700.0,76.8567,76.9651,76.8412,76.8954,21700.0
2010-01-27 10:55:00,99.29,99.4,99.28,99.31,9500.0,76.8954,76.9806,76.8876,76.9109,9500.0
2010-01-27 11:00:00,99.31,99.37,99.29,99.35,3500.0,76.9109,76.9573,76.8954,76.9418,3500.0
2010-01-27 11:05:00,99.37,99.43,99.22,99.22,6600.0,76.9573,77.0038,76.8412,76.8412,6600.0
2010-01-27 11:10:00,99.24,99.25,99.16,99.16,5900.0,76.8567,76.8644,76.7947,76.7947,5900.0
2010-01-27 11:15:00,99.18,99.26,99.04,99.26,5900.0,76.8102,76.8721,76.7018,76.8721,5900.0
2010-01-27 11:20:00,99.3,99.35,99.23,99.3,6200.0,76.9031,76.9418,76.8489,76.9031,6200.0
2010-01-27 11:25:00,99.31,99.4,99.31,99.34,3900.0,76.9109,76.9806,76.9109,76.9341,3900.0
2010-01-27 11:30:00,99.32,99.44,99.31,99.44,4300.0,76.9186,77.0115,76.9109,77.0115,4300.0
2010-01-27 11:35:00,99.43,99.52,99.43,99.52,12400.0,77.0038,77.0735,77.0038,77.0735,12400.0
2010-01-27 11:40:00,99.54,99.62,99.54,99.61,6700.0,77.089,77.1509,77.089,77.1432,6700.0
2010-01-27 11:45:00,99.6,99.64,99.52,99.58,9800.0,77.1355,77.1664,77.0735,77.12,9800.0
2010-01-27 11:50:00,99.61,99.64,99.49,99.53,9500.0,77.1432,77.1664,77.0503,77.0812,9500.0
2010-01-27 11:55:00,99.54,99.58,99.49,99.52,7900.0,77.089,77.12,77.0503,77.0735,7900.0
2010-01-27 12:00:00,99.52,99.64,99.52,99.6,3900.0,77.0735,77.1664,77.0735,77.1355,3900.0
2010-01-27 12:05:00,99.61,99.61,99.52,99.52,11700.0,77.1432,77.1432,77.0735,77.0735,11700.0
2010-01-27 12:10:00,99.52,99.54,99.5,99.52,5900.0,77.0735,77.089,77.058,77.0735,5900.0
2010-01-27 12:15:00,99.52,99.54,99.46,99.49,7200.0,77.0735,77.089,77.027,77.0503,7200.0
2010-01-27 12:20:00,99.51,99.53,99.49,99.53,2200.0,77.0658,77.0812,77.0503,77.0812,2200.0
2010-01-27 12:25:00,99.56,99.63,99.53,99.59,10400.0,77.1045,77.1587,77.0812,77.1277,10400.0
2010-01-27 12:30:00,99.6,99.62,99.56,99.59,25400.0,77.1355,77.1509,77.1045,77.1277,25400.0
2010-01-27 12:35:00,99.59,99.63,99.55,99.57,7300.0,77.1277,77.1587,77.0967,77.1122,7300.0
2010-01-27 12:40:00,99.6,99.61,99.54,99.56,4500.0,77.1355,77.1432,77.089,77.1045,4500.0
2010-01-27 12:45:00,99.51,99.51,99.34,99.34,9100.0,77.0658,77.0658,76.9341,76.9341,9100.0
2010-01-27 12:50:00,99.32,99.32,99.13,99.24,17800.0,76.9186,76.9186,76.7715,76.8567,17800.0
2010-01-27 12:55:00,99.24,99.24,99.15,99.18,3700.0,76.8567,76.8567,76.787,76.8102,3700.0
2010-01-27 13:00:00,99.19,99.21,99.13,99.14,2900.0,76.8179,76.8334,76.7715,76.7792,2900.0
2010-01-27 13:05:00,99.13,99.22,99.13,99.2,13400.0,76.7715,76.8412,76.7715,76.8257,13400.0
2010-01-27 13:10:00,99.23,99.25,99.03,99.03,9400.0,76.8489,76.8644,76.694,76.694,9400.0
2010-01-27 13:15:00,99.03,99.09,99.0,99.07,10100.0,76.694,76.7405,76.6708,76.725,10100.0
2010-01-27 13:20:00,99.07,99.13,99.03,99.1,9100.0,76.725,76.7715,76.694,76.7482,9100.0
2010-01-27 13:25:00,99.08,99.19,99.08,99.19,10700.0,76.7327,76.8179,76.7327,76.8179,10700.0
2010-01-27 13:30:00,99.18,99.3,99.18,99.26,12800.0,76.8102,76.9031,76.8102,76.8721,12800.0
2010-01-27 13:35:00,99.26,99.26,99.18,99.2,6500.0,76.8721,76.8721,76.8102,76.8257,6500.0
2010-01-27 13:40:00,99.2,99.25,99.17,99.22,7000.0,76.8257,76.8644,76.8024,76.8412,7000.0
2010-01-27 13:45:00,99.24,99.26,99.16,99.26,9400.0,76.8567,76.8721,76.7947,76.8721,9400.0
2010-01-27 13:50:00,99.26,99.37,99.26,99.36,3700.0,76.8721,76.9573,76.8721,76.9496,3700.0
2010-01-27 13:55:00,99.36,99.38,99.32,99.38,3600.0,76.9496,76.9651,76.9186,76.9651,3600.0
2010-01-27 14:00:00,99.38,99.5,99.36,99.47,11500.0,76.9651,77.058,76.9496,77.0348,11500.0
2010-01-27 14:05:00,99.46,99.87,99.46,99.85,36500.0,77.027,77.3446,77.027,77.3291,36500.0
2010-01-27 14:10:00,99.86,99.97,99.83,99.96,14100.0,77.3368,77.422,77.3136,77.4143,14100.0
2010-01-27 14:15:00,99.97,99.97,99.35,99.72,24400.0,77.422,77.422,76.9418,77.2284,24400.0
2010-01-27 14:20:00,99.75,99.82,99.31,99.32,16500.0,77.2516,77.3058,76.9109,76.9186,16500.0
2010-01-27 14:25:00,99.3,99.43,99.24,99.34,17600.0,76.9031,77.0038,76.8567,76.9341,17600.0
2010-01-27 14:30:00,99.33,99.55,99.25,99.47,13000.0,76.9264,77.0967,76.8644,77.0348,13000.0
2010-01-27 14:35:00,99.47,100.0,99.43,99.85,28700.0,77.0348,77.4452,77.0038,77.3291,28700.0
2010-01-27 14:40:00,99.79,100.17,99.79,99.9,22000.0,77.2826,77.5769,77.2826,77.3678,22000.0
2010-01-27 14:45:00,99.88,99.89,99.82,99.82,13000.0,77.3523,77.36,77.3058,77.3058,13000.0
2010-01-27 14:50:00,99.82,99.83,99.61,99.76,25500.0,77.3058,77.3136,77.1432,77.2594,25500.0
2010-01-27 14:55:00,99.8,99.85,99.69,99.82,18300.0,77.2903,77.3291,77.2052,77.3058,18300.0
2010-01-27 15:00:00,99.82,100.08,99.75,100.03,34300.0,77.3058,77.5072,77.2516,77.4685,34300.0
2010-01-27 15:05:00,100.03,100.04,99.76,99.85,25700.0,77.4685,77.4762,77.2594,77.3291,25700.0
2010-01-27 15:10:00,99.83,99.83,99.59,99.59,12400.0,77.3136,77.3136,77.1277,77.1277,12400.0
2010-01-27 15:15:00,99.6,99.6,99.43,99.53,19900.0,77.1355,77.1355,77.0038,77.0812,19900.0
2010-01-27 15:20:00,99.54,99.79,99.48,99.64,16800.0,77.089,77.2826,77.0425,77.1664,16800.0
2010-01-27 15:25:00,99.66,99.7,99.56,99.65,27100.0,77.1819,77.2129,77.1045,77.1742,27100.0
2010-01-27 15:30:00,99.71,100.07,99.66,100.04,31900.0,77.2206,77.4994,77.1819,77.4762,31900.0
2010-01-27 15:35:00,100.05,100.34,100.0,100.26,31900.0,77.484,77.7086,77.4452,77.6466,31900.0
2010-01-27 15:40:00,100.27,100.32,100.08,100.08,19900.0,77.6543,77.6931,77.5072,77.5072,19900.0
2010-01-27 15:45:00,100.08,100.23,100.07,100.1,17600.0,77.5072,77.6234,77.4994,77.5227,17600.0
2010-01-27 15:50:00,100.1,100.17,100.0,100.13,26300.0,77.5227,77.5769,77.4452,77.5459,26300.0
2010-01-27 15:55:00,100.1,100.1,99.87,100.04,42200.0,77.5227,77.5227,77.3446,77.4762,42200.0
2010-01-28 09:30:00,100.24,101.28,100.15,101.18,15700.0,77.6311,78.4365,77.5614,78.3591,15700.0
2010-01-28 09:35:00,101.21,101.29,100.81,100.89,11100.0,78.3823,78.4443,78.0725,78.1345,11100.0
2010-01-28 09:40:00,100.89,100.93,100.73,100.81,17800.0,78.1345,78.1655,78.0106,78.0725,17800.0
2010-01-28 09:45:00,100.81,101.01,100.76,100.88,8700.0,78.0725,78.2274,78.0338,78.1268,8700.0
2010-01-28 09:50:00,100.88,100.9,100.75,100.77,5600.0,78.1268,78.1422,78.0261,78.0416,5600.0
2010-01-28 09:55:00,100.76,100.79,100.63,100.64,5300.0,78.0338,78.0571,77.9331,77.9409,5300.0
2010-01-28 10:00:00,100.65,100.66,100.43,100.44,7800.0,77.9486,77.9564,77.7783,77.786,7800.0
2010-01-28 10:05:00,100.43,100.43,100.27,100.28,4300.0,77.7783,77.7783,77.6543,77.6621,4300.0
2010-01-28 10:10:00,100.25,100.25,100.09,100.17,9200.0,77.6389,77.6389,77.5149,77.5769,9200.0
2010-01-28 10:15:00,100.17,100.17,100.05,100.1,5800.0,77.5769,77.5769,77.484,77.5227,5800.0
2010-01-28 10:20:00,100.1,100.14,100.0,100.04,7700.0,77.5227,77.5537,77.4452,77.4762,7700.0
2010-01-28 10:25:00,100.05,100.13,100.01,100.11,7400.0,77.484,77.5459,77.453,77.5304,7400.0
2010-01-28 10:30:00,100.1,100.18,100.08,100.18,9100.0,77.5227,77.5846,77.5072,77.5846,9100.0
2010-01-28 10:35:00,100.18,100.37,100.18,100.37,8900.0,77.5846,77.7318,77.5846,77.7318,8900.0
2010-01-28 10:40:00,100.37,100.37,100.14,100.14,9000.0,77.7318,77.7318,77.5537,77.5537,9000.0
2010-01-28 10:45:00,100.13,100.13,99.82,99.83,13800.0,77.5459,77.5459,77.3058,77.3136,13800.0
2010-01-28 10:50:00,99.83,100.03,99.83,100.03,32100.0,77.3136,77.4685,77.3136,77.4685,32100.0
2010-01-28 10:55:00,100.04,100.09,99.93,99.97,27300.0,77.4762,77.5149,77.391,77.422,27300.0
2010-01-28 11:00:00,99.97,99.97,99.57,99.6,6400.0,77.422,77.422,77.1122,77.1355,6400.0
2010-01-28 11:05:00,99.57,99.66,99.54,99.61,4500.0,77.1122,77.1819,77.089,77.1432,4500.0
2010-01-28 11:10:00,99.62,99.78,99.61,99.75,4900.0,77.1509,77.2749,77.1432,77.2516,4900.0
2010-01-28 11:15:00,99.77,99.77,99.68,99.7,12000.0,77.2671,77.2671,77.1974,77.2129,12000.0
2010-01-28 11:20:00,99.69,99.72,99.58,99.69,4200.0,77.2052,77.2284,77.12,77.2052,4200.0
2010-01-28 11:25:00,99.68,99.7,99.6,99.64,11400.0,77.1974,77.2129,77.1355,77.1664,11400.0
2010-01-28 11:30:00,99.65,99.65,99.38,99.43,37600.0,77.1742,77.1742,76.9651,77.0038,37600.0
2010-01-28 11:35:00,99.41,99.44,99.36,99.43,11700.0,76.9883,77.0115,76.9496,77.0038,11700.0
2010-01-28 11:40:00,99.43,99.43,99.27,99.27,2900.0,77.0038,77.0038,76.8799,76.8799,2900.0
2010-01-28 11:45:00,99.26,99.33,99.24,99.28,4800.0,76.8721,76.9264,76.8567,76.8876,4800.0
2010-01-28 11:50:00,99.31,99.39,99.31,99.39,7100.0,76.9109,76.9728,76.9109,76.9728,7100.0
2010-01-28 11:55:00,99.42,99.59,99.39,99.57,12700.0,76.9961,77.1277,76.9728,77.1122,12700.0
2010-01-28 12:00:00,99.55,99.62,99.54,99.6,8200.0,77.0967,77.1509,77.089,77.1355,8200.0
2010-01-28 12:05:00,99.61,99.66,99.61,99.63,1400.0,77.1432,77.1819,77.1432,77.1587,1400.0
2010-01-28 12:10:00,99.63,99.68,99.62,99.68,3400.0,77.1587,77.1974,77.1509,77.1974,3400.0
2010-01-28 12:15:00,99.67,99.69,99.66,99.69,6600.0,77.1897,77.2052,77.1819,77.2052,6600.0
2010-01-28 12:20:00,99.68,99.81,99.67,99.81,15900.0,77.1974,77.2981,77.1897,77.2981,15900.0
2010-01-28 12:25:00,99.81,99.96,99.8,99.94,6600.0,77.2981,77.4143,77.2903,77.3988,6600.0
2010-01-28 12:30:00,99.94,100.02,99.94,99.99,8100.0,77.3988,77.4607,77.3988,77.4375,8100.0
2010-01-28 12:35:00,99.98,100.06,99.96,100.05,14600.0,77.4297,77.4917,77.4143,77.484,14600.0
2010-01-28 12:40:00,100.05,100.09,100.05,100.08,7700.0,77.484,77.5149,77.484,77.5072,7700.0
2010-01-28 12:45:00,100.07,100.3,100.06,100.3,7400.0,77.4994,77.6776,77.4917,77.6776,7400.0
2010-01-28 12:50:00,100.33,100.4,100.27,100.4,3500.0,77.7008,77.755,77.6543,77.755,3500.0
2010-01-28 12:55:00,100.43,100.57,100.43,100.56,7200.0,77.7783,77.8867,77.7783,77.8789,7200.0
2010-01-28 13:00:00,100.58,100.61,100.48,100.56,24100.0,77.8944,77.9177,77.817,77.8789,24100.0
2010-01-28 13:05:00,100.56,100.7,100.55,100.7,17600.0,77.8789,77.9874,77.8712,77.9874,17600.0
2010-01-28 13:10:00,100.7,100.75,100.65,100.71,9700.0,77.9874,78.0261,77.9486,77.9951,9700.0
2010-01-28 13:15:00,100.71,100.88,100.71,100.83,11100.0,77.9951,78.1268,77.9951,78.088,11100.0
2010-01-28 13:20:00,100.89,100.98,100.87,100.98,5200.0,78.1345,78.2042,78.119,78.2042,5200.0
2010-01-28 13:25:00,100.96,101.05,100.89,100.99,4900.0,78.1887,78.2584,78.1345,78.2119,4900.0
2010-01-28 13:30:00,101.0,101.26,100.95,101.21,13600.0,78.2197,78.421,78.181,78.3823,13600.0
2010-01-28 13:35:00,101.26,101.27,101.06,101.15,4000.0,78.421,78.4288,78.2662,78.3359,4000.0
2010-01-28 13:40:00,101.15,101.31,101.08,101.27,7300.0,78.3359,78.4598,78.2816,78.4288,7300.0
2010-01-28 13:45:00,101.25,101.28,100.99,101.22,55200.0,78.4133,78.4365,78.2119,78.3901,55200.0
2010-01-28 13:50:00,101.22,101.31,101.09,101.31,9500.0,78.3901,78.4598,78.2894,78.4598,9500.0
2010-01-28 13:55:00,101.3,101.3,101.08,101.1,18400.0,78.452,78.452,78.2816,78.2971,18400.0
2010-01-28 14:00:00,101.08,101.1,101.02,101.04,14100.0,78.2816,78.2971,78.2352,78.2507,14100.0
2010-01-28 14:05:00,101.06,101.09,100.89,100.98,12100.0,78.2662,78.2894,78.1345,78.2042,12100.0
2010-01-28 14:10:00,100.93,101.02,100.85,100.91,15500.0,78.1655,78.2352,78.1035,78.15,15500.0
2010-01-28 14:15:00,100.85,101.0,100.76,100.89,18200.0,78.1035,78.2197,78.0338,78.1345,18200.0
2010-01-28 14:20:00,100.91,100.96,100.85,100.89,12600.0,78.15,78.1887,78.1035,78.1345,12600.0
2010-01-28 14:25:00,100.9,100.99,100.85,100.85,6500.0,78.1422,78.2119,78.1035,78.1035,6500.0
2010-01-28 14:30:00,100.87,100.88,100.78,100.88,7200.0,78.119,78.1268,78.0493,78.1268,7200.0
2010-01-28 14:35:00,100.89,100.89,100.76,100.76,7300.0,78.1345,78.1345,78.0338,78.0338,7300.0
2010-01-28 14:40:00,100.81,100.96,100.79,100.96,4700.0,78.0725,78.1887,78.0571,78.1887,4700.0
2010-01-28 14:45:00,100.93,101.05,100.81,101.05,5500.0,78.1655,78.2584,78.0725,78.2584,5500.0
2010-01-28 14:50:00,101.05,101.05,100.88,100.9,39600.0,78.2584,78.2584,78.1268,78.1422,39600.0
2010-01-28 14:55:00,100.9,100.97,100.89,100.91,13600.0,78.1422,78.1965,78.1345,78.15,13600.0
2010-01-28 15:00:00,100.91,101.0,100.86,100.99,9800.0,78.15,78.2197,78.1113,78.2119,9800.0
2010-01-28 15:05:00,100.98,101.19,100.98,101.11,12000.0,78.2042,78.3668,78.2042,78.3049,12000.0
2010-01-28 15:10:00,101.12,101.22,101.04,101.04,15200.0,78.3126,78.3901,78.2507,78.2507,15200.0
2010-01-28 15:15:00,101.03,101.17,101.03,101.13,12200.0,78.2429,78.3513,78.2429,78.3204,12200.0
2010-01-28 15:20:00,101.14,101.24,101.14,101.24,8300.0,78.3281,78.4056,78.3281,78.4056,8300.0
2010-01-28 15:25:00,101.24,101.24,101.05,101.08,12100.0,78.4056,78.4056,78.2584,78.2816,12100.0
2010-01-28 15:30:00,101.1,101.21,101.1,101.15,13800.0,78.2971,78.3823,78.2971,78.3359,13800.0
2010-01-28 15:35:00,101.12,101.18,101.01,101.14,17700.0,78.3126,78.3591,78.2274,78.3281,17700.0
2010-01-28 15:40:00,101.18,101.26,100.93,100.94,24800.0,78.3591,78.421,78.1655,78.1732,24800.0
2010-01-28 15:45:00,100.94,100.94,100.8,100.88,31600.0,78.1732,78.1732,78.0648,78.1268,31600.0
2010-01-28 15:50:00,100.83,100.97,100.81,100.84,21700.0,78.088,78.1965,78.0725,78.0958,21700.0
2010-01-28 15:55:00,100.84,100.99,100.78,100.78,45200.0,78.0958,78.2119,78.0493,78.0493,45200.0
2010-01-29 09:30:00,100.86,101.12,100.86,101.12,6900.0,78.1113,78.3126,78.1113,78.3126,6900.0
2010-01-29 09:35:00,101.12,101.12,100.8,100.96,6800.0,78.3126,78.3126,78.0648,78.1887,6800.0
2010-01-29 09:40:00,100.93,101.65,100.85,101.62,19100.0,78.1655,78.7231,78.1035,78.6999,19100.0
2010-01-29 09:45:00,101.51,101.65,101.35,101.58,8700.0,78.6147,78.7231,78.4907,78.6689,8700.0
2010-01-29 09:50:00,101.6,101.85,101.6,101.85,10000.0,78.6844,78.878,78.6844,78.878,10000.0
2010-01-29 09:55:00,101.85,101.89,101.64,101.82,11900.0,78.878,78.909,78.7153,78.8547,11900.0
2010-01-29 10:00:00,101.84,101.86,101.69,101.73,7700.0,78.8702,78.8857,78.7541,78.785,7700.0
2010-01-29 10:05:00,101.74,101.74,101.53,101.53,3900.0,78.7928,78.7928,78.6301,78.6301,3900.0
2010-01-29 10:10:00,101.53,101.65,101.52,101.63,2900.0,78.6301,78.7231,78.6224,78.7076,2900.0
2010-01-29 10:15:00,101.62,101.86,101.6,101.86,10800.0,78.6999,78.8857,78.6844,78.8857,10800.0
2010-01-29 10:20:00,101.85,102.1,101.82,102.1,17300.0,78.878,79.0716,78.8547,79.0716,17300.0
2010-01-29 10:25:00,102.06,102.1,102.06,102.09,7400.0,79.0406,79.0716,79.0406,79.0638,7400.0
2010-01-29 10:30:00,102.1,102.13,102.07,102.12,6300.0,79.0716,79.0948,79.0484,79.0871,6300.0
2010-01-29 10:35:00,102.12,102.13,101.76,101.88,15000.0,79.0871,79.0948,78.8083,78.9012,15000.0
2010-01-29 10:40:00,101.87,101.89,101.82,101.85,5400.0,78.8935,78.909,78.8547,78.878,5400.0
2010-01-29 10:45:00,101.84,101.85,101.79,101.79,7800.0,78.8702,78.878,78.8315,78.8315,7800.0
2010-01-29 10:50:00,101.81,101.83,101.69,101.69,9000.0,78.847,78.8625,78.7541,78.7541,9000.0
2010-01-29 10:55:00,101.62,101.64,101.38,101.5,12300.0,78.6999,78.7153,78.514,78.6069,12300.0
2010-01-29 11:00:00,101.47,101.48,101.37,101.46,4600.0,78.5837,78.5914,78.5062,78.5759,4600.0
2010-01-29 11:05:00,101.48,101.48,101.29,101.29,5400.0,78.5914,78.5914,78.4443,78.4443,5400.0
2010-01-29 11:10:00,101.33,101.33,101.2,101.25,7900.0,78.4753,78.4753,78.3746,78.4133,7900.0
2010-01-29 11:15:00,101.25,101.25,101.09,101.1,2600.0,78.4133,78.4133,78.2894,78.2971,2600.0
2010-01-29 11:20:00,101.11,101.13,100.97,101.07,7600.0,78.3049,78.3204,78.1965,78.2739,7600.0
2010-01-29 11:25:00,101.07,101.11,100.97,100.99,8800.0,78.2739,78.3049,78.1965,78.2119,8800.0
2010-01-29 11:30:00,100.97,100.97,100.83,100.86,4100.0,78.1965,78.1965,78.088,78.1113,4100.0
2010-01-29 11:35:00,100.77,100.93,100.77,100.91,5000.0,78.0416,78.1655,78.0416,78.15,5000.0
2010-01-29 11:40:00,100.9,100.91,100.85,100.85,3300.0,78.1422,78.15,78.1035,78.1035,3300.0
2010-01-29 11:45:00,100.82,100.84,100.76,100.76,8100.0,78.0803,78.0958,78.0338,78.0338,8100.0
2010-01-29 11:50:00,100.74,100.87,100.65,100.86,8500.0,78.0183,78.119,77.9486,78.1113,8500.0
2010-01-29 11:55:00,100.89,100.93,100.51,100.51,7500.0,78.1345,78.1655,77.8402,77.8402,7500.0
2010-01-29 12:00:00,100.59,100.67,100.57,100.59,3700.0,77.9022,77.9641,77.8867,77.9022,3700.0
2010-01-29 12:05:00,100.55,100.57,100.35,100.35,12900.0,77.8712,77.8867,77.7163,77.7163,12900.0
2010-01-29 12:10:00,100.39,100.5,100.37,100.45,6300.0,77.7473,77.8325,77.7318,77.7937,6300.0
2010-01-29 12:15:00,100.45,100.5,100.41,100.41,4400.0,77.7937,77.8325,77.7628,77.7628,4400.0
2010-01-29 12:20:00,100.44,100.46,100.41,100.46,2900.0,77.786,77.8015,77.7628,77.8015,2900.0
2010-01-29 12:25:00,100.44,100.48,100.43,100.43,1400.0,77.786,77.817,77.7783,77.7783,1400.0
2010-01-29 12:30:00,100.44,100.48,100.39,100.46,2300.0,77.786,77.817,77.7473,77.8015,2300.0
2010-01-29 12:35:00,100.42,100.54,100.42,100.45,7500.0,77.7705,77.8634,77.7705,77.7937,7500.0
2010-01-29 12:40:00,100.47,100.47,100.35,100.42,1800.0,77.8092,77.8092,77.7163,77.7705,1800.0
2010-01-29 12:45:00,100.42,100.45,100.4,100.41,1700.0,77.7705,77.7937,77.755,77.7628,1700.0
2010-01-29 12:50:00,100.45,100.7,100.42,100.7,5000.0,77.7937,77.9874,77.7705,77.9874,5000.0
2010-01-29 12:55:00,100.71,100.81,100.71,100.8,1700.0,77.9951,78.0725,77.9951,78.0648,1700.0
2010-01-29 13:00:00,100.75,100.78,100.69,100.71,2600.0,78.0261,78.0493,77.9796,77.9951,2600.0
2010-01-29 13:05:00,100.74,100.84,100.72,100.77,6700.0,78.0183,78.0958,78.0028,78.0416,6700.0
2010-01-29 13:10:00,100.76,100.76,100.64,100.7,2300.0,78.0338,78.0338,77.9409,77.9874,2300.0
2010-01-29 13:15:00,100.7,100.8,100.68,100.8,3600.0,77.9874,78.0648,77.9719,78.0648,3600.0
2010-01-29 13:20:00,100.77,100.79,100.66,100.66,2800.0,78.0416,78.0571,77.9564,77.9564,2800.0
2010-01-29 13:25:00,100.63,100.63,100.46,100.46,6300.0,77.9331,77.9331,77.8015,77.8015,6300.0
2010-01-29 13:30:00,100.46,100.47,100.28,100.33,20600.0,77.8015,77.8092,77.6621,77.7008,20600.0
2010-01-29 13:35:00,100.34,100.36,100.28,100.3,9400.0,77.7086,77.724,77.6621,77.6776,9400.0
2010-01-29 13:40:00,100.31,100.31,100.13,100.15,7400.0,77.6853,77.6853,77.5459,77.5614,7400.0
2010-01-29 13:45:00,100.14,100.19,100.1,100.13,4100.0,77.5537,77.5924,77.5227,77.5459,4100.0
2010-01-29 13:50:00,100.06,100.1,100.02,100.02,4600.0,77.4917,77.5227,77.4607,77.4607,4600.0
2010-01-29 13:55:00,100.02,100.04,99.92,100.03,3800.0,77.4607,77.4762,77.3833,77.4685,3800.0
2010-01-29 14:00:00,100.06,100.08,99.97,99.99,6100.0,77.4917,77.5072,77.422,77.4375,6100.0
2010-01-29 14:05:00,100.02,100.02,99.77,99.85,4600.0,77.4607,77.4607,77.2671,77.3291,4600.0
2010-01-29 14:10:00,99.85,100.12,99.85,100.01,11200.0,77.3291,77.5382,77.3291,77.453,11200.0
2010-01-29 14:15:00,100.0,100.02,99.83,99.85,3600.0,77.4452,77.4607,77.3136,77.3291,3600.0
2010-01-29 14:20:00,99.87,99.88,99.76,99.76,10100.0,77.3446,77.3523,77.2594,77.2594,10100.0
2010-01-29 14:25:00,99.75,99.85,99.75,99.79,9200.0,77.2516,77.3291,77.2516,77.2826,9200.0
2010-01-29 14:30:00,99.8,99.84,99.6,99.6,4100.0,77.2903,77.3213,77.1355,77.1355,4100.0
2010-01-29 14:35:00,99.61,99.7,99.55,99.6,17700.0,77.1432,77.2129,77.0967,77.1355,17700.0
2010-01-29 14:40:00,99.63,99.9,99.63,99.9,10900.0,77.1587,77.3678,77.1587,77.3678,10900.0
2010-01-29 14:45:00,99.91,99.94,99.73,99.73,10500.0,77.3755,77.3988,77.2361,77.2361,10500.0
2010-01-29 14:50:00,99.74,99.82,99.71,99.79,12600.0,77.2439,77.3058,77.2206,77.2826,12600.0
2010-01-29 14:55:00,99.82,99.98,99.7,99.98,17300.0,77.3058,77.4297,77.2129,77.4297,17300.0
2010-01-29 15:00:00,99.99,100.0,99.89,99.95,11100.0,77.4375,77.4452,77.36,77.4065,11100.0
2010-01-29 15:05:00,99.96,99.99,99.91,99.92,13400.0,77.4143,77.4375,77.3755,77.3833,13400.0
2010-01-29 15:10:00,99.92,99.92,99.55,99.55,10300.0,77.3833,77.3833,77.0967,77.0967,10300.0
2010-01-29 15:15:00,99.53,99.71,99.43,99.69,20300.0,77.0812,77.2206,77.0038,77.2052,20300.0
2010-01-29 15:20:00,99.71,99.76,99.6,99.6,11600.0,77.2206,77.2594,77.1355,77.1355,11600.0
2010-01-29 15:25:00,99.62,99.65,99.56,99.59,17900.0,77.1509,77.1742,77.1045,77.1277,17900.0
2010-01-29 15:30:00,99.58,99.58,99.4,99.57,22200.0,77.12,77.12,76.9806,77.1122,22200.0
2010-01-29 15:35:00,99.55,99.73,99.52,99.65,19900.0,77.0967,77.2361,77.0735,77.1742,19900.0
2010-01-29 15:40:00,99.65,99.71,99.55,99.68,49000.0,77.1742,77.2206,77.0967,77.1974,49000.0
2010-01-29 15:45:00,99.63,99.63,99.35,99.43,15000.0,77.1587,77.1587,76.9418,77.0038,15000.0
2010-01-29 15:50:00,99.42,99.75,99.33,99.7,25100.0,76.9961,77.2516,76.9264,77.2129,25100.0
2010-01-29 15:55:00,99.69,99.69,99.3,99.3,54400.0,77.2052,77.2052,76.9031,76.9031,54400.0
2010-02-01 09:30:00,99.67,100.36,98.6,98.63,56700.0,77.1897,77.724,76.361,76.3842,56700.0
2010-02-01 09:35:00,98.63,98.77,98.26,98.33,9600.0,76.3842,76.4927,76.0977,76.1519,9600.0
2010-02-01 09:40:00,98.38,98.53,98.3,98.53,17800.0,76.1906,76.3068,76.1287,76.3068,17800.0
2010-02-01 09:45:00,98.52,99.22,98.52,99.22,8000.0,76.299,76.8412,76.299,76.8412,8000.0
2010-02-01 09:50:00,99.14,99.14,98.93,98.93,10300.0,76.7792,76.7792,76.6166,76.6166,10300.0
2010-02-01 09:55:00,98.93,99.01,98.75,98.81,8700.0,76.6166,76.6785,76.4772,76.5236,8700.0
2010-02-01 10:00:00,98.88,99.11,98.88,98.88,10500.0,76.5779,76.756,76.5779,76.5779,10500.0
2010-02-01 10:05:00,98.88,99.13,98.82,99.13,6000.0,76.5779,76.7715,76.5314,76.7715,6000.0
2010-02-01 10:10:00,99.13,99.4,99.12,99.39,11100.0,76.7715,76.9806,76.7637,76.9728,11100.0
2010-02-01 10:15:00,99.4,99.49,99.39,99.4,9000.0,76.9806,77.0503,76.9728,76.9806,9000.0
2010-02-01 10:20:00,99.41,99.54,99.37,99.54,9300.0,76.9883,77.089,76.9573,77.089,9300.0
2010-02-01 10:25:00,99.54,99.69,99.54,99.58,9200.0,77.089,77.2052,77.089,77.12,9200.0
2010-02-01 10:30:00,99.47,99.52,99.4,99.41,4900.0,77.0348,77.0735,76.9806,76.9883,4900.0
2010-02-01 10:35:00,99.41,99.53,99.36,99.36,4900.0,76.9883,77.0812,76.9496,76.9496,4900.0
2010-02-01 10:40:00,99.39,99.39,99.07,99.12,6900.0,76.9728,76.9728,76.725,76.7637,6900.0
2010-02-01 10:45:00,99.11,99.24,99.11,99.22,4500.0,76.756,76.8567,76.756,76.8412,4500.0
2010-02-01 10:50:00,99.22,99.46,99.21,99.28,4900.0,76.8412,77.027,76.8334,76.8876,4900.0
2010-02-01 10:55:00,99.23,99.26,99.11,99.13,8200.0,76.8489,76.8721,76.756,76.7715,8200.0
2010-02-01 11:00:00,99.16,99.46,99.12,99.46,8900.0,76.7947,77.027,76.7637,77.027,8900.0
2010-02-01 11:05:00,99.47,99.69,99.42,99.67,12400.0,77.0348,77.2052,76.9961,77.1897,12400.0
2010-02-01 11:10:00,99.65,99.73,99.63,99.68,10200.0,77.1742,77.2361,77.1587,77.1974,10200.0
2010-02-01 11:15:00,99.69,100.05,99.69,100.02,15000.0,77.2052,77.484,77.2052,77.4607,15000.0
2010-02-01 11:20:00,100.04,100.09,99.98,100.05,9600.0,77.4762,77.5149,77.4297,77.484,9600.0
2010-02-01 11:25:00,100.05,100.17,100.0,100.0,3600.0,77.484,77.5769,77.4452,77.4452,3600.0
2010-02-01 11:30:00,100.04,100.05,99.95,100.02,4200.0,77.4762,77.484,77.4065,77.4607,4200.0
2010-02-01 11:35:00,100.0,100.01,99.87,99.87,7300.0,77.4452,77.453,77.3446,77.3446,7300.0
2010-02-01 11:40:00,99.87,100.02,99.87,99.97,8400.0,77.3446,77.4607,77.3446,77.422,8400.0
2010-02-01 11:45:00,99.96,99.99,99.94,99.94,13600.0,77.4143,77.4375,77.3988,77.3988,13600.0
2010-02-01 11:50:00,99.94,99.96,99.85,99.87,8800.0,77.3988,77.4143,77.3291,77.3446,8800.0
2010-02-01 11:55:00,99.87,99.87,99.75,99.75,3800.0,77.3446,77.3446,77.2516,77.2516,3800.0
2010-02-01 12:00:00,99.75,99.78,99.62,99.62,6800.0,77.2516,77.2749,77.1509,77.1509,6800.0
2010-02-01 12:05:00,99.61,99.7,99.58,99.69,11200.0,77.1432,77.2129,77.12,77.2052,11200.0
2010-02-01 12:10:00,99.69,99.71,99.65,99.68,5500.0,77.2052,77.2206,77.1742,77.1974,5500.0
2010-02-01 12:15:00,99.71,99.8,99.68,99.8,10400.0,77.2206,77.2903,77.1974,77.2903,10400.0
2010-02-01 12:20:00,99.8,99.8,99.69,99.78,8500.0,77.2903,77.2903,77.2052,77.2749,8500.0
2010-02-01 12:25:00,99.78,99.8,99.73,99.77,7300.0,77.2749,77.2903,77.2361,77.2671,7300.0
2010-02-01 12:30:00,99.78,99.85,99.75,99.83,11400.0,77.2749,77.3291,77.2516,77.3136,11400.0
2010-02-01 12:35:00,99.81,99.9,99.79,99.88,12100.0,77.2981,77.3678,77.2826,77.3523,12100.0
2010-02-01 12:40:00,99.86,100.01,99.85,100.0,8700.0,77.3368,77.453,77.3291,77.4452,8700.0
2010-02-01 12:45:00,100.07,100.08,99.98,100.01,8700.0,77.4994,77.5072,77.4297,77.453,8700.0
2010-02-01 12:50:00,100.01,100.05,99.88,99.88,10600.0,77.453,77.484,77.3523,77.3523,10600.0
2010-02-01 12:55:00,99.88,99.88,99.79,99.79,2200.0,77.3523,77.3523,77.2826,77.2826,2200.0
2010-02-01 13:00:00,99.79,99.79,99.69,99.74,4400.0,77.2826,77.2826,77.2052,77.2439,4400.0
2010-02-01 13:05:00,99.74,99.84,99.72,99.81,4000.0,77.2439,77.3213,77.2284,77.2981,4000.0
2010-02-01 13:10:00,99.85,99.87,99.79,99.79,3500.0,77.3291,77.3446,77.2826,77.2826,3500.0
2010-02-01 13:15:00,99.77,99.83,99.74,99.8,6300.0,77.2671,77.3136,77.2439,77.2903,6300.0
2010-02-01 13:20:00,99.83,99.88,99.8,99.8,3100.0,77.3136,77.3523,77.2903,77.2903,3100.0
2010-02-01 13:25:00,99.82,99.82,99.79,99.79,2200.0,77.3058,77.3058,77.2826,77.2826,2200.0
2010-02-01 13:30:00,99.76,99.76,99.66,99.67,5700.0,77.2594,77.2594,77.1819,77.1897,5700.0
2010-02-01 13:35:00,99.68,99.74,99.67,99.67,5300.0,77.1974,77.2439,77.1897,77.1897,5300.0
2010-02-01 13:40:00,99.68,99.75,99.67,99.68,5900.0,77.1974,77.2516,77.1897,77.1974,5900.0
2010-02-01 13:45:00,99.67,99.75,99.59,99.72,6200.0,77.1897,77.2516,77.1277,77.2284,6200.0
2010-02-01 13:50:00,99.72,99.86,99.72,99.81,16900.0,77.2284,77.3368,77.2284,77.2981,16900.0
2010-02-01 13:55:00,99.82,99.88,99.7,99.74,18400.0,77.3058,77.3523,77.2129,77.2439,18400.0
2010-02-01 14:00:00,99.66,99.75,99.61,99.61,6500.0,77.1819,77.2516,77.1432,77.1432,6500.0
2010-02-01 14:05:00,99.61,99.71,99.56,99.65,8800.0,77.1432,77.2206,77.1045,77.1742,8800.0
2010-02-01 14:10:00,99.65,99.65,99.5,99.53,2400.0,77.1742,77.1742,77.058,77.0812,2400.0
2010-02-01 14:15:00,99.54,99.74,99.52,99.74,3600.0,77.089,77.2439,77.0735,77.2439,3600.0
2010-02-01 14:20:00,99.74,99.8,99.57,99.61,5600.0,77.2439,77.2903,77.1122,77.1432,5600.0
2010-02-01 14:25:00,99.6,99.6,99.49,99.51,3500.0,77.1355,77.1355,77.0503,77.0658,3500.0
2010-02-01 14:30:00,99.52,99.62,99.5,99.6,7700.0,77.0735,77.1509,77.058,77.1355,7700.0
2010-02-01 14:35:00,99.6,99.66,99.6,99.64,4700.0,77.1355,77.1819,77.1355,77.1664,4700.0
2010-02-01 14:40:00,99.62,99.69,99.62,99.64,2600.0,77.1509,77.2052,77.1509,77.1664,2600.0
2010-02-01 14:45:00,99.66,99.73,99.64,99.64,8200.0,77.1819,77.2361,77.1664,77.1664,8200.0
2010-02-01 14:50:00,99.65,99.76,99.64,99.76,13800.0,77.1742,77.2594,77.1664,77.2594,13800.0
2010-02-01 14:55:00,99.75,99.75,99.65,99.65,7600.0,77.2516,77.2516,77.1742,77.1742,7600.0
2010-02-01 15:00:00,99.66,99.72,99.58,99.61,15200.0,77.1819,77.2284,77.12,77.1432,15200.0
2010-02-01 15:05:00,99.63,99.75,99.62,99.67,11100.0,77.1587,77.2516,77.1509,77.1897,11100.0
2010-02-01 15:10:00,99.66,99.78,99.64,99.72,7600.0,77.1819,77.2749,77.1664,77.2284,7600.0
2010-02-01 15:15:00,99.71,99.74,99.64,99.69,9100.0,77.2206,77.2439,77.1664,77.2052,9100.0
2010-02-01 15:20:00,99.69,99.75,99.67,99.7,13000.0,77.2052,77.2516,77.1897,77.2129,13000.0
2010-02-01 15:25:00,99.72,99.79,99.7,99.7,18400.0,77.2284,77.2826,77.2129,77.2129,18400.0
2010-02-01 15:30:00,99.7,99.81,99.7,99.7,12400.0,77.2129,77.2981,77.2129,77.2129,12400.0
2010-02-01 15:35:00,99.7,99.72,99.62,99.72,14200.0,77.2129,77.2284,77.1509,77.2284,14200.0
2010-02-01 15:40:00,99.72,99.78,99.61,99.69,10900.0,77.2284,77.2749,77.1432,77.2052,10900.0
2010-02-01 15:45:00,99.69,99.73,99.67,99.7,11000.0,77.2052,77.2361,77.1897,77.2129,11000.0
2010-02-01 15:50:00,99.71,99.76,99.7,99.76,18000.0,77.2206,77.2594,77.2129,77.2594,18000.0
2010-02-01 15:55:00,99.77,99.96,99.77,99.87,51400.0,77.2671,77.4143,77.2671,77.3446,51400.0
2010-02-02 09:30:00,100.4,100.4,99.94,100.11,23600.0,77.755,77.755,77.3988,77.5304,23600.0
2010-02-02 09:35:00,100.09,100.78,100.09,100.39,10700.0,77.5149,78.0493,77.5149,77.7473,10700.0
2010-02-02 09:40:00,100.43,100.48,100.25,100.34,11400.0,77.7783,77.817,77.6389,77.7086,11400.0
2010-02-02 09:45:00,100.35,100.64,100.31,100.52,9000.0,77.7163,77.9409,77.6853,77.848,9000.0
2010-02-02 09:50:00,100.46,100.63,100.36,100.62,11600.0,77.8015,77.9331,77.724,77.9254,11600.0
2010-02-02 09:55:00,100.63,100.64,100.48,100.54,8800.0,77.9331,77.9409,77.817,77.8634,8800.0
2010-02-02 10:00:00,100.54,100.6,100.31,100.31,4700.0,77.8634,77.9099,77.6853,77.6853,4700.0
2010-02-02 10:05:00,100.3,100.48,100.3,100.44,4000.0,77.6776,77.817,77.6776,77.786,4000.0
2010-02-02 10:10:00,100.45,100.53,100.35,100.5,7800.0,77.7937,77.8557,77.7163,77.8325,7800.0
2010-02-02 10:15:00,100.49,100.82,100.49,100.81,10900.0,77.8247,78.0803,77.8247,78.0725,10900.0
2010-02-02 10:20:00,100.85,100.98,100.85,100.95,5200.0,78.1035,78.2042,78.1035,78.181,5200.0
2010-02-02 10:25:00,100.99,101.29,100.99,101.25,8600.0,78.2119,78.4443,78.2119,78.4133,8600.0
2010-02-02 10:30:00,101.25,101.53,101.25,101.37,9300.0,78.4133,78.6301,78.4133,78.5062,9300.0
2010-02-02 10:35:00,101.35,101.45,101.28,101.28,8700.0,78.4907,78.5682,78.4365,78.4365,8700.0
2010-02-02 10:40:00,101.28,101.38,101.18,101.36,14000.0,78.4365,78.514,78.3591,78.4985,14000.0
2010-02-02 10:45:00,101.35,101.41,101.25,101.29,15600.0,78.4907,78.5372,78.4133,78.4443,15600.0
2010-02-02 10:50:00,101.31,101.44,101.22,101.23,7200.0,78.4598,78.5604,78.3901,78.3978,7200.0
2010-02-02 10:55:00,101.22,101.22,101.07,101.08,8900.0,78.3901,78.3901,78.2739,78.2816,8900.0
2010-02-02 11:00:00,101.13,101.15,100.88,100.92,6200.0,78.3204,78.3359,78.1268,78.1577,6200.0
2010-02-02 11:05:00,100.85,100.85,100.68,100.76,8800.0,78.1035,78.1035,77.9719,78.0338,8800.0
2010-02-02 11:10:00,100.79,100.86,100.79,100.86,4600.0,78.0571,78.1113,78.0571,78.1113,4600.0
2010-02-02 11:15:00,100.89,100.9,100.81,100.84,3700.0,78.1345,78.1422,78.0725,78.0958,3700.0
2010-02-02 11:20:00,100.83,101.09,100.79,101.09,4800.0,78.088,78.2894,78.0571,78.2894,4800.0
2010-02-02 11:25:00,101.0,101.02,100.95,100.96,3300.0,78.2197,78.2352,78.181,78.1887,3300.0
2010-02-02 11:30:00,100.97,100.97,100.88,100.88,8700.0,78.1965,78.1965,78.1268,78.1268,8700.0
2010-02-02 11:35:00,100.89,100.89,100.81,100.89,5400.0,78.1345,78.1345,78.0725,78.1345,5400.0
2010-02-02 11:40:00,100.87,101.01,100.86,100.96,5400.0,78.119,78.2274,78.1113,78.1887,5400.0
2010-02-02 11:45:00,100.96,100.97,100.89,100.94,4600.0,78.1887,78.1965,78.1345,78.1732,4600.0
2010-02-02 11:50:00,100.96,100.98,100.88,100.88,3200.0,78.1887,78.2042,78.1268,78.1268,3200.0
2010-02-02 11:55:00,100.86,100.94,100.82,100.83,9400.0,78.1113,78.1732,78.0803,78.088,9400.0
2010-02-02 12:00:00,100.86,100.91,100.83,100.91,3600.0,78.1113,78.15,78.088,78.15,3600.0
2010-02-02 12:05:00,100.93,101.02,100.93,100.95,5400.0,78.1655,78.2352,78.1655,78.181,5400.0
2010-02-02 12:10:00,100.93,101.09,100.92,101.07,7900.0,78.1655,78.2894,78.1577,78.2739,7900.0
2010-02-02 12:15:00,101.07,101.12,101.03,101.12,2700.0,78.2739,78.3126,78.2429,78.3126,2700.0
2010-02-02 12:20:00,101.09,101.16,101.09,101.13,5600.0,78.2894,78.3436,78.2894,78.3204,5600.0
2010-02-02 12:25:00,101.12,101.27,101.12,101.25,7400.0,78.3126,78.4288,78.3126,78.4133,7400.0
2010-02-02 12:30:00,101.25,101.31,101.24,101.31,3600.0,78.4133,78.4598,78.4056,78.4598,3600.0
2010-02-02 12:35:00,101.31,101.36,101.3,101.33,8600.0,78.4598,78.4985,78.452,78.4753,8600.0
2010-02-02 12:40:00,101.36,101.38,101.31,101.35,4200.0,78.4985,78.514,78.4598,78.4907,4200.0
2010-02-02 12:45:00,101.31,101.35,101.3,101.33,2900.0,78.4598,78.4907,78.452,78.4753,2900.0
2010-02-02 12:50:00,101.35,101.48,101.32,101.48,5900.0,78.4907,78.5914,78.4675,78.5914,5900.0
2010-02-02 12:55:00,101.5,101.52,101.43,101.5,3800.0,78.6069,78.6224,78.5527,78.6069,3800.0
2010-02-02 13:00:00,101.52,101.53,101.48,101.52,7900.0,78.6224,78.6301,78.5914,78.6224,7900.0
2010-02-02 13:05:00,101.53,101.59,101.5,101.58,5600.0,78.6301,78.6766,78.6069,78.6689,5600.0
2010-02-02 13:10:00,101.58,101.75,101.58,101.72,12000.0,78.6689,78.8005,78.6689,78.7773,12000.0
2010-02-02 13:15:00,101.72,101.78,101.71,101.77,10000.0,78.7773,78.8238,78.7696,78.816,10000.0
2010-02-02 13:20:00,101.76,101.95,101.73,101.84,9000.0,78.8083,78.9554,78.785,78.8702,9000.0
2010-02-02 13:25:00,101.84,101.99,101.84,101.92,4800.0,78.8702,78.9864,78.8702,78.9322,4800.0
2010-02-02 13:30:00,101.98,101.98,101.87,101.91,7000.0,78.9787,78.9787,78.8935,78.9244,7000.0
2010-02-02 13:35:00,101.91,101.97,101.87,101.96,7800.0,78.9244,78.9709,78.8935,78.9632,7800.0
2010-02-02 13:40:00,101.99,102.0,101.88,101.92,5100.0,78.9864,78.9941,78.9012,78.9322,5100.0
2010-02-02 13:45:00,101.92,101.97,101.87,101.95,15100.0,78.9322,78.9709,78.8935,78.9554,15100.0
2010-02-02 13:50:00,101.92,102.07,101.91,102.01,13400.0,78.9322,79.0484,78.9244,79.0019,13400.0
2010-02-02 13:55:00,102.0,102.05,101.87,101.88,7800.0,78.9941,79.0329,78.8935,78.9012,7800.0
2010-02-02 14:00:00,101.89,101.96,101.78,101.87,10100.0,78.909,78.9632,78.8238,78.8935,10100.0
2010-02-02 14:05:00,101.85,101.85,101.66,101.68,8500.0,78.878,78.878,78.7308,78.7463,8500.0
2010-02-02 14:10:00,101.73,101.85,101.68,101.68,9100.0,78.785,78.878,78.7463,78.7463,9100.0
2010-02-02 14:15:00,101.71,101.71,101.51,101.58,7300.0,78.7696,78.7696,78.6147,78.6689,7300.0
2010-02-02 14:20:00,101.58,101.68,101.57,101.67,5800.0,78.6689,78.7463,78.6611,78.7386,5800.0
2010-02-02 14:25:00,101.66,101.66,101.57,101.57,8000.0,78.7308,78.7308,78.6611,78.6611,8000.0
2010-02-02 14:30:00,101.58,101.65,101.51,101.51,6700.0,78.6689,78.7231,78.6147,78.6147,6700.0
2010-02-02 14:35:00,101.51,101.57,101.45,101.52,14600.0,78.6147,78.6611,78.5682,78.6224,14600.0
2010-02-02 14:40:00,101.51,101.52,101.33,101.36,11100.0,78.6147,78.6224,78.4753,78.4985,11100.0
2010-02-02 14:45:00,101.35,101.54,101.34,101.41,16700.0,78.4907,78.6379,78.483,78.5372,16700.0
2010-02-02 14:50:00,101.42,101.57,101.41,101.53,9300.0,78.545,78.6611,78.5372,78.6301,9300.0
2010-02-02 14:55:00,101.53,101.63,101.51,101.57,12900.0,78.6301,78.7076,78.6147,78.6611,12900.0
2010-02-02 15:00:00,101.57,101.75,101.49,101.7,33400.0,78.6611,78.8005,78.5992,78.7618,33400.0
2010-02-02 15:05:00,101.7,101.77,101.7,101.73,17300.0,78.7618,78.816,78.7618,78.785,17300.0
2010-02-02 15:10:00,101.75,102.03,101.75,102.02,12600.0,78.8005,79.0174,78.8005,79.0096,12600.0
2010-02-02 15:15:00,102.03,102.15,102.01,102.15,13500.0,79.0174,79.1103,79.0019,79.1103,13500.0
2010-02-02 15:20:00,102.15,102.22,102.08,102.16,14400.0,79.1103,79.1645,79.0561,79.1181,14400.0
2010-02-02 15:25:00,102.15,102.2,102.07,102.2,16400.0,79.1103,79.149,79.0484,79.149,16400.0
2010-02-02 15:30:00,102.17,102.24,102.12,102.13,19600.0,79.1258,79.18,79.0871,79.0948,19600.0
2010-02-02 15:35:00,102.14,102.14,102.03,102.11,15800.0,79.1026,79.1026,79.0174,79.0793,15800.0
2010-02-02 15:40:00,102.11,102.32,102.11,102.32,41100.0,79.0793,79.242,79.0793,79.242,41100.0
2010-02-02 15:45:00,102.31,102.38,102.18,102.38,37800.0,79.2342,79.2884,79.1335,79.2884,37800.0
2010-02-02 15:50:00,102.34,102.39,102.32,102.37,31500.0,79.2575,79.2962,79.242,79.2807,31500.0
2010-02-02 15:55:00,102.35,102.45,102.33,102.35,60300.0,79.2652,79.3426,79.2497,79.2652,60300.0
2010-02-03 09:30:00,102.02,102.36,102.02,102.24,6600.0,79.0096,79.2729,79.0096,79.18,6600.0
2010-02-03 09:35:00,102.34,102.5,102.2,102.5,10600.0,79.2575,79.3814,79.149,79.3814,10600.0
2010-02-03 09:40:00,102.53,102.9,102.5,102.74,12600.0,79.4046,79.6911,79.3814,79.5672,12600.0
2010-02-03 09:45:00,102.74,102.86,102.47,102.51,9800.0,79.5672,79.6602,79.3581,79.3891,9800.0
2010-02-03 09:50:00,102.49,102.55,102.46,102.51,7300.0,79.3736,79.4201,79.3504,79.3891,7300.0
2010-02-03 09:55:00,102.51,102.55,102.45,102.55,6200.0,79.3891,79.4201,79.3426,79.4201,6200.0
2010-02-03 10:00:00,102.5,102.52,102.41,102.47,5500.0,79.3814,79.3969,79.3117,79.3581,5500.0
2010-02-03 10:05:00,102.48,102.95,102.48,102.93,17100.0,79.3659,79.7299,79.3659,79.7144,17100.0
2010-02-03 10:10:00,102.94,103.0,102.76,102.96,10100.0,79.7221,79.7686,79.5827,79.7376,10100.0
2010-02-03 10:15:00,102.93,102.94,102.51,102.51,6800.0,79.7144,79.7221,79.3891,79.3891,6800.0
2010-02-03 10:20:00,102.51,102.65,102.47,102.47,9600.0,79.3891,79.4975,79.3581,79.3581,9600.0
2010-02-03 10:25:00,102.47,102.47,102.26,102.43,7300.0,79.3581,79.3581,79.1955,79.3272,7300.0
2010-02-03 10:30:00,102.4,102.56,102.34,102.36,10500.0,79.3039,79.4278,79.2575,79.2729,10500.0
2010-02-03 10:35:00,102.35,102.38,102.05,102.16,16600.0,79.2652,79.2884,79.0329,79.1181,16600.0
2010-02-03 10:40:00,102.17,102.32,102.15,102.32,2700.0,79.1258,79.242,79.1103,79.242,2700.0
2010-02-03 10:45:00,102.28,102.41,102.19,102.41,18000.0,79.211,79.3117,79.1413,79.3117,18000.0
2010-02-03 10:50:00,102.49,102.51,102.33,102.38,29000.0,79.3736,79.3891,79.2497,79.2884,29000.0
2010-02-03 10:55:00,102.35,102.38,102.13,102.13,19000.0,79.2652,79.2884,79.0948,79.0948,19000.0
2010-02-03 11:00:00,102.14,102.4,102.14,102.4,15600.0,79.1026,79.3039,79.1026,79.3039,15600.0
2010-02-03 11:05:00,102.39,102.53,102.38,102.43,11200.0,79.2962,79.4046,79.2884,79.3272,11200.0
2010-02-03 11:10:00,102.38,102.39,102.34,102.36,7500.0,79.2884,79.2962,79.2575,79.2729,7500.0
2010-02-03 11:15:00,102.35,102.42,102.35,102.42,4100.0,79.2652,79.3194,79.2652,79.3194,4100.0
2010-02-03 11:20:00,102.39,102.42,102.36,102.4,2900.0,79.2962,79.3194,79.2729,79.3039,2900.0
2010-02-03 11:25:00,102.41,102.41,102.35,102.35,9000.0,79.3117,79.3117,79.2652,79.2652,9000.0
2010-02-03 11:30:00,102.35,102.37,102.31,102.33,5100.0,79.2652,79.2807,79.2342,79.2497,5100.0
2010-02-03 11:35:00,102.31,102.34,102.24,102.25,8800.0,79.2342,79.2575,79.18,79.1878,8800.0
2010-02-03 11:40:00,102.24,102.25,102.02,102.13,8900.0,79.18,79.1878,79.0096,79.0948,8900.0
2010-02-03 11:45:00,102.1,102.16,102.1,102.16,6500.0,79.0716,79.1181,79.0716,79.1181,6500.0
2010-02-03 11:50:00,102.12,102.16,102.04,102.09,7200.0,79.0871,79.1181,79.0251,79.0638,7200.0
2010-02-03 11:55:00,102.12,102.12,101.97,101.97,4500.0,79.0871,79.0871,78.9709,78.9709,4500.0
2010-02-03 12:00:00,101.97,102.16,101.97,102.16,6600.0,78.9709,79.1181,78.9709,79.1181,6600.0
2010-02-03 12:05:00,102.13,102.17,102.02,102.03,9100.0,79.0948,79.1258,79.0096,79.0174,9100.0
2010-02-03 12:10:00,102.05,102.13,102.04,102.12,7700.0,79.0329,79.0948,79.0251,79.0871,7700.0
2010-02-03 12:15:00,102.1,102.1,101.98,102.07,5000.0,79.0716,79.0716,78.9787,79.0484,5000.0
2010-02-03 12:20:00,102.07,102.12,102.05,102.1,2500.0,79.0484,79.0871,79.0329,79.0716,2500.0
2010-02-03 12:25:00,102.09,102.13,102.02,102.13,9300.0,79.0638,79.0948,79.0096,79.0948,9300.0
2010-02-03 12:30:00,102.15,102.38,102.15,102.36,4200.0,79.1103,79.2884,79.1103,79.2729,4200.0
2010-02-03 12:35:00,102.37,102.42,102.37,102.42,2200.0,79.2807,79.3194,79.2807,79.3194,2200.0
2010-02-03 12:40:00,102.42,102.45,102.35,102.35,6500.0,79.3194,79.3426,79.2652,79.2652,6500.0
2010-02-03 12:45:00,102.33,102.33,102.28,102.29,8400.0,79.2497,79.2497,79.211,79.2187,8400.0
2010-02-03 12:50:00,102.27,102.43,102.27,102.43,3100.0,79.2032,79.3272,79.2032,79.3272,3100.0
2010-02-03 12:55:00,102.41,102.44,102.38,102.38,4800.0,79.3117,79.3349,79.2884,79.2884,4800.0
2010-02-03 13:00:00,102.37,102.41,102.35,102.4,6100.0,79.2807,79.3117,79.2652,79.3039,6100.0
2010-02-03 13:05:00,102.41,102.59,102.41,102.51,13600.0,79.3117,79.4511,79.3117,79.3891,13600.0
2010-02-03 13:10:00,102.53,102.55,102.49,102.5,4600.0,79.4046,79.4201,79.3736,79.3814,4600.0
2010-02-03 13:15:00,102.5,102.52,102.47,102.52,5000.0,79.3814,79.3969,79.3581,79.3969,5000.0
2010-02-03 13:20:00,102.52,102.54,102.5,102.51,3900.0,79.3969,79.4123,79.3814,79.3891,3900.0
2010-02-03 13:25:00,102.51,102.52,102.5,102.5,3900.0,79.3891,79.3969,79.3814,79.3814,3900.0
2010-02-03 13:30:00,102.5,102.55,102.48,102.55,4000.0,79.3814,79.4201,79.3659,79.4201,4000.0
2010-02-03 13:35:00,102.54,102.55,102.5,102.51,7800.0,79.4123,79.4201,79.3814,79.3891,7800.0
2010-02-03 13:40:00,102.5,102.62,102.46,102.62,4500.0,79.3814,79.4743,79.3504,79.4743,4500.0
2010-02-03 13:45:00,102.64,102.64,102.6,102.62,5500.0,79.4898,79.4898,79.4588,79.4743,5500.0
2010-02-03 13:50:00,102.6,102.6,102.37,102.37,3700.0,79.4588,79.4588,79.2807,79.2807,3700.0
2010-02-03 13:55:00,102.38,102.49,102.35,102.47,4800.0,79.2884,79.3736,79.2652,79.3581,4800.0
2010-02-03 14:00:00,102.48,102.48,102.25,102.3,3700.0,79.3659,79.3659,79.1878,79.2265,3700.0
2010-02-03 14:05:00,102.3,102.33,102.27,102.27,5600.0,79.2265,79.2497,79.2032,79.2032,5600.0
2010-02-03 14:10:00,102.29,102.33,102.25,102.3,5300.0,79.2187,79.2497,79.1878,79.2265,5300.0
2010-02-03 14:15:00,102.29,102.33,102.27,102.3,5000.0,79.2187,79.2497,79.2032,79.2265,5000.0
2010-02-03 14:20:00,102.29,102.32,102.19,102.22,3100.0,79.2187,79.242,79.1413,79.1645,3100.0
2010-02-03 14:25:00,102.23,102.3,102.15,102.27,8200.0,79.1723,79.2265,79.1103,79.2032,8200.0
2010-02-03 14:30:00,102.24,102.3,102.18,102.22,5900.0,79.18,79.2265,79.1335,79.1645,5900.0
2010-02-03 14:35:00,102.22,102.22,102.13,102.14,2800.0,79.1645,79.1645,79.0948,79.1026,2800.0
2010-02-03 14:40:00,102.17,102.17,102.11,102.12,3100.0,79.1258,79.1258,79.0793,79.0871,3100.0
2010-02-03 14:45:00,102.13,102.25,102.11,102.22,5300.0,79.0948,79.1878,79.0793,79.1645,5300.0
2010-02-03 14:50:00,102.22,102.3,102.15,102.3,3600.0,79.1645,79.2265,79.1103,79.2265,3600.0
2010-02-03 14:55:00,102.34,102.37,102.25,102.26,3800.0,79.2575,79.2807,79.1878,79.1955,3800.0
2010-02-03 15:00:00,102.26,102.39,102.22,102.39,4600.0,79.1955,79.2962,79.1645,79.2962,4600.0
2010-02-03 15:05:00,102.39,102.41,102.23,102.23,8500.0,79.2962,79.3117,79.1723,79.1723,8500.0
2010-02-03 15:10:00,102.22,102.34,102.17,102.21,3700.0,79.1645,79.2575,79.1258,79.1568,3700.0
2010-02-03 15:15:00,102.2,102.3,102.16,102.3,12100.0,79.149,79.2265,79.1181,79.2265,12100.0
2010-02-03 15:20:00,102.3,102.33,102.24,102.3,13200.0,79.2265,79.2497,79.18,79.2265,13200.0
2010-02-03 15:25:00,102.3,102.4,102.27,102.27,5600.0,79.2265,79.3039,79.2032,79.2032,5600.0
2010-02-03 15:30:00,102.3,102.46,102.29,102.38,8800.0,79.2265,79.3504,79.2187,79.2884,8800.0
2010-02-03 15:35:00,102.4,102.4,102.31,102.36,4900.0,79.3039,79.3039,79.2342,79.2729,4900.0
2010-02-03 15:40:00,102.37,102.51,102.33,102.38,10500.0,79.2807,79.3891,79.2497,79.2884,10500.0
2010-02-03 15:45:00,102.38,102.45,102.32,102.43,11700.0,79.2884,79.3426,79.242,79.3272,11700.0
2010-02-03 15:50:00,102.42,102.43,102.29,102.35,15200.0,79.3194,79.3272,79.2187,79.2652,15200.0
2010-02-03 15:55:00,102.35,102.39,102.28,102.28,25300.0,79.2652,79.2962,79.211,79.211,25300.0
2010-02-04 09:30:00,101.5,101.5,100.73,100.82,24900.0,78.9715,78.9715,78.3724,78.4424,24900.0
2010-02-04 09:35:00,100.82,101.06,100.76,101.06,13400.0,78.4424,78.6292,78.3957,78.6292,13400.0
2010-02-04 09:40:00,100.99,100.99,100.67,100.71,19800.0,78.5747,78.5747,78.3257,78.3568,19800.0
2010-02-04 09:45:00,100.64,100.65,99.95,100.24,23900.0,78.3024,78.3102,77.7655,77.9912,23900.0
2010-02-04 09:50:00,100.2,100.24,99.99,100.15,14600.0,77.96,77.9912,77.7967,77.9211,14600.0
2010-02-04 09:55:00,100.15,100.19,99.8,99.91,26300.0,77.9211,77.9523,77.6488,77.7344,26300.0
2010-02-04 10:00:00,99.94,100.14,99.94,100.05,15100.0,77.7577,77.9134,77.7577,77.8433,15100.0
2010-02-04 10:05:00,100.04,100.12,100.02,100.06,14300.0,77.8356,77.8978,77.82,77.8511,14300.0
2010-02-04 10:10:00,100.01,100.04,99.54,99.54,25700.0,77.8122,77.8356,77.4465,77.4465,25700.0
2010-02-04 10:15:00,99.55,99.66,99.5,99.59,17400.0,77.4543,77.5399,77.4154,77.4854,17400.0
2010-02-04 10:20:00,99.56,99.67,99.4,99.56,19900.0,77.4621,77.5477,77.3376,77.4621,19900.0
2010-02-04 10:25:00,99.56,99.57,99.29,99.34,23700.0,77.4621,77.4699,77.252,77.2909,23700.0
2010-02-04 10:30:00,99.35,99.74,99.3,99.59,17000.0,77.2987,77.6021,77.2598,77.4854,17000.0
2010-02-04 10:35:00,99.61,99.75,99.52,99.7,20700.0,77.501,77.6099,77.431,77.571,20700.0
2010-02-04 10:40:00,99.68,99.84,99.6,99.79,7900.0,77.5555,77.6799,77.4932,77.641,7900.0
2010-02-04 10:45:00,99.8,99.8,99.5,99.56,7100.0,77.6488,77.6488,77.4154,77.4621,7100.0
2010-02-04 10:50:00,99.58,99.73,99.58,99.64,10300.0,77.4777,77.5944,77.4777,77.5243,10300.0
2010-02-04 10:55:00,99.62,99.72,99.47,99.52,16700.0,77.5088,77.5866,77.3921,77.431,16700.0
2010-02-04 11:00:00,99.5,99.69,99.46,99.69,7400.0,77.4154,77.5632,77.3843,77.5632,7400.0
2010-02-04 11:05:00,99.69,99.98,99.65,99.98,5400.0,77.5632,77.7889,77.5321,77.7889,5400.0
2010-02-04 11:10:00,99.98,100.03,99.86,99.9,5400.0,77.7889,77.8278,77.6955,77.7266,5400.0
2010-02-04 11:15:00,99.9,99.9,99.75,99.9,6600.0,77.7266,77.7266,77.6099,77.7266,6600.0
2010-02-04 11:20:00,99.96,99.96,99.75,99.75,5600.0,77.7733,77.7733,77.6099,77.6099,5600.0
2010-02-04 11:25:00,99.77,99.95,99.75,99.95,5100.0,77.6255,77.7655,77.6099,77.7655,5100.0
2010-02-04 11:30:00,99.95,99.95,99.84,99.86,4400.0,77.7655,77.7655,77.6799,77.6955,4400.0
2010-02-04 11:35:00,99.87,99.96,99.84,99.93,12500.0,77.7033,77.7733,77.6799,77.75,12500.0
2010-02-04 11:40:00,99.89,100.11,99.77,99.9,13800.0,77.7188,77.89,77.6255,77.7266,13800.0
2010-02-04 11:45:00,99.91,100.06,99.91,100.03,5800.0,77.7344,77.8511,77.7344,77.8278,5800.0
2010-02-04 11:50:00,100.01,100.12,99.97,100.04,3000.0,77.8122,77.8978,77.7811,77.8356,3000.0
2010-02-04 11:55:00,100.05,100.05,99.89,99.94,4600.0,77.8433,77.8433,77.7188,77.7577,4600.0
2010-02-04 12:00:00,99.94,99.94,99.82,99.88,6500.0,77.7577,77.7577,77.6644,77.7111,6500.0
2010-02-04 12:05:00,99.9,99.93,99.82,99.92,14200.0,77.7266,77.75,77.6644,77.7422,14200.0
2010-02-04 12:10:00,99.98,100.06,99.88,99.88,2900.0,77.7889,77.8511,77.7111,77.7111,2900.0
2010-02-04 12:15:00,99.88,99.98,99.86,99.9,16100.0,77.7111,77.7889,77.6955,77.7266,16100.0
2010-02-04 12:20:00,99.86,100.03,99.85,99.99,8100.0,77.6955,77.8278,77.6877,77.7967,8100.0
2010-02-04 12:25:00,99.93,99.97,99.87,99.88,10900.0,77.75,77.7811,77.7033,77.7111,10900.0
2010-02-04 12:30:00,99.88,99.92,99.87,99.89,3400.0,77.7111,77.7422,77.7033,77.7188,3400.0
2010-02-04 12:35:00,99.89,99.94,99.86,99.87,7300.0,77.7188,77.7577,77.6955,77.7033,7300.0
2010-02-04 12:40:00,99.89,100.06,99.82,99.99,12200.0,77.7188,77.8511,77.6644,77.7967,12200.0
2010-02-04 12:45:00,99.99,99.99,99.67,99.67,9300.0,77.7967,77.7967,77.5477,77.5477,9300.0
2010-02-04 12:50:00,99.68,99.76,99.68,99.76,3800.0,77.5555,77.6177,77.5555,77.6177,3800.0
2010-02-04 12:55:00,99.76,99.76,99.64,99.72,6700.0,77.6177,77.6177,77.5243,77.5866,6700.0
2010-02-04 13:00:00,99.74,99.76,99.69,99.72,4200.0,77.6021,77.6177,77.5632,77.5866,4200.0
2010-02-04 13:05:00,99.73,99.79,99.67,99.79,4400.0,77.5944,77.641,77.5477,77.641,4400.0
2010-02-04 13:10:00,99.78,99.85,99.73,99.84,10100.0,77.6333,77.6877,77.5944,77.6799,10100.0
2010-02-04 13:15:00,99.81,99.83,99.77,99.8,3000.0,77.6566,77.6722,77.6255,77.6488,3000.0
2010-02-04 13:20:00,99.77,99.84,99.72,99.84,10900.0,77.6255,77.6799,77.5866,77.6799,10900.0
2010-02-04 13:25:00,99.84,99.9,99.81,99.87,4500.0,77.6799,77.7266,77.6566,77.7033,4500.0
2010-02-04 13:30:00,99.87,99.88,99.75,99.77,5000.0,77.7033,77.7111,77.6099,77.6255,5000.0
2010-02-04 13:35:00,99.74,99.81,99.74,99.8,13900.0,77.6021,77.6566,77.6021,77.6488,13900.0
2010-02-04 13:40:00,99.76,99.78,99.57,99.67,23500.0,77.6177,77.6333,77.4699,77.5477,23500.0
2010-02-04 13:45:00,99.71,99.79,99.55,99.79,14500.0,77.5788,77.641,77.4543,77.641,14500.0
2010-02-04 13:50:00,99.78,99.79,99.61,99.64,5700.0,77.6333,77.641,77.501,77.5243,5700.0
2010-02-04 13:55:00,99.65,99.77,99.52,99.52,5500.0,77.5321,77.6255,77.431,77.431,5500.0
2010-02-04 14:00:00,99.52,99.59,99.51,99.55,3400.0,77.431,77.4854,77.4232,77.4543,3400.0
2010-02-04 14:05:00,99.53,99.67,99.48,99.67,8800.0,77.4388,77.5477,77.3998,77.5477,8800.0
2010-02-04 14:10:00,99.63,99.73,99.62,99.62,8000.0,77.5166,77.5944,77.5088,77.5088,8000.0
2010-02-04 14:15:00,99.62,99.76,99.46,99.71,7400.0,77.5088,77.6177,77.3843,77.5788,7400.0
2010-02-04 14:20:00,99.74,99.93,99.7,99.87,4900.0,77.6021,77.75,77.571,77.7033,4900.0
2010-02-04 14:25:00,99.9,99.94,99.86,99.86,6400.0,77.7266,77.7577,77.6955,77.6955,6400.0
2010-02-04 14:30:00,99.88,99.99,99.7,99.98,9700.0,77.7111,77.7967,77.571,77.7889,9700.0
2010-02-04 14:35:00,99.95,100.1,99.92,100.09,9200.0,77.7655,77.8822,77.7422,77.8745,9200.0
2010-02-04 14:40:00,100.05,100.13,100.02,100.12,23200.0,77.8433,77.9056,77.82,77.8978,23200.0
2010-02-04 14:45:00,100.11,100.29,100.1,100.25,9500.0,77.89,78.0301,77.8822,77.9989,9500.0
2010-02-04 14:50:00,100.21,100.27,100.02,100.07,4800.0,77.9678,78.0145,77.82,77.8589,4800.0
2010-02-04 14:55:00,100.03,100.09,100.02,100.06,2500.0,77.8278,77.8745,77.82,77.8511,2500.0
2010-02-04 15:00:00,100.04,100.04,99.93,99.98,5800.0,77.8356,77.8356,77.75,77.7889,5800.0
2010-02-04 15:05:00,99.98,100.0,99.77,99.77,8600.0,77.7889,77.8044,77.6255,77.6255,8600.0
2010-02-04 15:10:00,99.77,99.8,99.69,99.8,10700.0,77.6255,77.6488,77.5632,77.6488,10700.0
2010-02-04 15:15:00,99.8,99.8,99.55,99.56,6000.0,77.6488,77.6488,77.4543,77.4621,6000.0
2010-02-04 15:20:00,99.54,99.56,99.41,99.41,9200.0,77.4465,77.4621,77.3454,77.3454,9200.0
2010-02-04 15:25:00,99.44,99.51,99.39,99.51,9000.0,77.3687,77.4232,77.3298,77.4232,9000.0
2010-02-04 15:30:00,99.49,99.51,99.39,99.47,13200.0,77.4076,77.4232,77.3298,77.3921,13200.0
2010-02-04 15:35:00,99.45,99.45,99.28,99.34,16400.0,77.3765,77.3765,77.2442,77.2909,16400.0
2010-02-04 15:40:00,99.34,99.49,99.31,99.39,15800.0,77.2909,77.4076,77.2676,77.3298,15800.0
2010-02-04 15:45:00,99.4,99.43,99.25,99.27,12100.0,77.3376,77.3609,77.2209,77.2365,12100.0
2010-02-04 15:50:00,99.25,99.4,99.25,99.31,22100.0,77.2209,77.3376,77.2209,77.2676,22100.0
2010-02-04 15:55:00,99.34,99.34,99.12,99.18,23900.0,77.2909,77.2909,77.1198,77.1664,23900.0
2010-02-05 09:30:00,98.9,100.11,98.9,99.71,14100.0,76.9486,77.89,76.9486,77.5788,14100.0
2010-02-05 09:35:00,99.67,99.73,98.76,99.14,7300.0,77.5477,77.5944,76.8397,77.1353,7300.0
2010-02-05 09:40:00,99.12,99.48,98.98,99.38,6000.0,77.1198,77.3998,77.0108,77.322,6000.0
2010-02-05 09:45:00,99.38,99.38,99.17,99.17,8900.0,77.322,77.322,77.1587,77.1587,8900.0
2010-02-05 09:50:00,99.18,99.29,98.9,98.9,8100.0,77.1664,77.252,76.9486,76.9486,8100.0
2010-02-05 09:55:00,98.83,99.07,98.83,99.0,6500.0,76.8941,77.0808,76.8941,77.0264,6500.0
2010-02-05 10:00:00,99.0,99.07,98.97,99.03,6500.0,77.0264,77.0808,77.003,77.0497,6500.0
2010-02-05 10:05:00,99.02,99.03,98.75,98.93,16400.0,77.0419,77.0497,76.8319,76.9719,16400.0
2010-02-05 10:10:00,98.93,99.06,98.74,98.74,17700.0,76.9719,77.0731,76.8241,76.8241,17700.0
2010-02-05 10:15:00,98.74,98.97,98.72,98.73,10800.0,76.8241,77.003,76.8085,76.8163,10800.0
2010-02-05 10:20:00,98.74,99.37,98.67,99.37,18200.0,76.8241,77.3143,76.7696,77.3143,18200.0
2010-02-05 10:25:00,99.39,99.68,99.38,99.55,35100.0,77.3298,77.5555,77.322,77.4543,35100.0
2010-02-05 10:30:00,99.59,100.04,99.59,100.01,12700.0,77.4854,77.8356,77.4854,77.8122,12700.0
2010-02-05 10:35:00,99.94,99.94,99.45,99.49,4000.0,77.7577,77.7577,77.3765,77.4076,4000.0
2010-02-05 10:40:00,99.47,99.95,99.42,99.86,9500.0,77.3921,77.7655,77.3532,77.6955,9500.0
2010-02-05 10:45:00,99.87,99.87,99.68,99.84,5200.0,77.7033,77.7033,77.5555,77.6799,5200.0
2010-02-05 10:50:00,99.8,100.05,99.8,99.86,7800.0,77.6488,77.8433,77.6488,77.6955,7800.0
2010-02-05 10:55:00,99.84,99.88,99.76,99.76,9900.0,77.6799,77.7111,77.6177,77.6177,9900.0
2010-02-05 11:00:00,99.75,99.85,99.4,99.4,10200.0,77.6099,77.6877,77.3376,77.3376,10200.0
2010-02-05 11:05:00,99.44,99.58,99.41,99.57,4700.0,77.3687,77.4777,77.3454,77.4699,4700.0
2010-02-05 11:10:00,99.55,99.63,99.41,99.56,4000.0,77.4543,77.5166,77.3454,77.4621,4000.0
2010-02-05 11:15:00,99.47,99.76,99.46,99.74,3500.0,77.3921,77.6177,77.3843,77.6021,3500.0
2010-02-05 11:20:00,99.74,99.74,99.26,99.46,3300.0,77.6021,77.6021,77.2287,77.3843,3300.0
2010-02-05 11:25:00,99.43,99.53,99.29,99.29,2900.0,77.3609,77.4388,77.252,77.252,2900.0
2010-02-05 11:30:00,99.22,99.35,99.06,99.06,2800.0,77.1976,77.2987,77.0731,77.0731,2800.0
2010-02-05 11:35:00,99.06,99.32,98.98,99.09,7600.0,77.0731,77.2754,77.0108,77.0964,7600.0
2010-02-05 11:40:00,98.99,99.22,98.92,99.22,3800.0,77.0186,77.1976,76.9641,77.1976,3800.0
2010-02-05 11:45:00,99.21,99.33,99.0,99.32,5500.0,77.1898,77.2831,77.0264,77.2754,5500.0
2010-02-05 11:50:00,99.33,99.44,99.16,99.16,8900.0,77.2831,77.3687,77.1509,77.1509,8900.0
2010-02-05 11:55:00,99.2,99.2,99.04,99.09,2900.0,77.182,77.182,77.0575,77.0964,2900.0
2010-02-05 12:00:00,99.09,99.2,99.06,99.06,5000.0,77.0964,77.182,77.0731,77.0731,5000.0
2010-02-05 12:05:00,99.12,99.32,99.12,99.25,6300.0,77.1198,77.2754,77.1198,77.2209,6300.0
2010-02-05 12:10:00,99.29,99.29,99.14,99.14,1800.0,77.252,77.252,77.1353,77.1353,1800.0
2010-02-05 12:15:00,99.1,99.25,99.07,99.24,2700.0,77.1042,77.2209,77.0808,77.2131,2700.0
2010-02-05 12:20:00,99.29,99.4,99.09,99.09,2600.0,77.252,77.3376,77.0964,77.0964,2600.0
2010-02-05 12:25:00,99.08,99.27,99.04,99.27,1400.0,77.0886,77.2365,77.0575,77.2365,1400.0
2010-02-05 12:30:00,99.25,99.25,98.99,99.06,7700.0,77.2209,77.2209,77.0186,77.0731,7700.0
2010-02-05 12:35:00,99.1,99.12,98.85,98.85,2000.0,77.1042,77.1198,76.9097,76.9097,2000.0
2010-02-05 12:40:00,98.83,98.91,98.74,98.85,5400.0,76.8941,76.9564,76.8241,76.9097,5400.0
2010-02-05 12:45:00,98.95,99.0,98.92,98.97,1500.0,76.9875,77.0264,76.9641,77.003,1500.0
2010-02-05 12:50:00,98.93,98.96,98.69,98.8,3000.0,76.9719,76.9953,76.7852,76.8708,3000.0
2010-02-05 12:55:00,98.82,99.06,98.82,99.06,3200.0,76.8863,77.0731,76.8863,77.0731,3200.0
2010-02-05 13:00:00,99.09,99.09,98.86,98.94,1700.0,77.0964,77.0964,76.9175,76.9797,1700.0
2010-02-05 13:05:00,98.93,98.99,98.71,98.71,1700.0,76.9719,77.0186,76.8008,76.8008,1700.0
2010-02-05 13:10:00,98.7,98.81,98.65,98.71,1500.0,76.793,76.8786,76.7541,76.8008,1500.0
2010-02-05 13:15:00,98.79,98.86,98.79,98.81,1000.0,76.863,76.9175,76.863,76.8786,1000.0
2010-02-05 13:20:00,98.72,98.72,98.41,98.46,3500.0,76.8085,76.8085,76.5673,76.6062,3500.0
2010-02-05 13:25:00,98.48,98.48,98.38,98.43,2500.0,76.6218,76.6218,76.544,76.5829,2500.0
2010-02-05 13:30:00,98.44,98.44,98.25,98.28,3200.0,76.5907,76.5907,76.4429,76.4662,3200.0
2010-02-05 13:35:00,98.3,98.36,98.07,98.14,5400.0,76.4818,76.5284,76.3028,76.3573,5400.0
2010-02-05 13:40:00,98.14,98.25,97.88,98.08,6700.0,76.3573,76.4429,76.155,76.3106,6700.0
2010-02-05 13:45:00,98.13,98.18,98.05,98.14,8800.0,76.3495,76.3884,76.2872,76.3573,8800.0
2010-02-05 13:50:00,98.19,98.24,98.09,98.13,2600.0,76.3962,76.4351,76.3184,76.3495,2600.0
2010-02-05 13:55:00,98.15,98.15,97.88,97.97,3900.0,76.365,76.365,76.155,76.225,3900.0
2010-02-05 14:00:00,97.95,98.12,97.92,98.11,10600.0,76.2094,76.3417,76.1861,76.3339,10600.0
2010-02-05 14:05:00,98.12,98.17,97.92,97.92,15600.0,76.3417,76.3806,76.1861,76.1861,15600.0
2010-02-05 14:10:00,97.92,98.16,97.9,98.16,6800.0,76.1861,76.3728,76.1705,76.3728,6800.0
2010-02-05 14:15:00,98.22,98.44,98.19,98.44,2300.0,76.4195,76.5907,76.3962,76.5907,2300.0
2010-02-05 14:20:00,98.44,98.44,98.13,98.24,5900.0,76.5907,76.5907,76.3495,76.4351,5900.0
2010-02-05 14:25:00,98.25,98.39,98.25,98.3,8600.0,76.4429,76.5518,76.4429,76.4818,8600.0
2010-02-05 14:30:00,98.29,98.3,98.11,98.26,5800.0,76.474,76.4818,76.3339,76.4506,5800.0
2010-02-05 14:35:00,98.29,98.37,98.16,98.16,8400.0,76.474,76.5362,76.3728,76.3728,8400.0
2010-02-05 14:40:00,98.19,98.23,98.06,98.1,15400.0,76.3962,76.4273,76.295,76.3261,15400.0
2010-02-05 14:45:00,98.1,98.36,98.05,98.36,11400.0,76.3261,76.5284,76.2872,76.5284,11400.0
2010-02-05 14:50:00,98.37,98.4,98.28,98.39,4500.0,76.5362,76.5596,76.4662,76.5518,4500.0
2010-02-05 14:55:00,98.37,98.37,98.22,98.23,6000.0,76.5362,76.5362,76.4195,76.4273,6000.0
2010-02-05 15:00:00,98.25,98.54,98.25,98.48,6900.0,76.4429,76.6685,76.4429,76.6218,6900.0
2010-02-05 15:05:00,98.48,99.36,98.48,99.31,44200.0,76.6218,77.3065,76.6218,77.2676,44200.0
2010-02-05 15:10:00,99.31,99.7,99.13,99.69,37300.0,77.2676,77.571,77.1275,77.5632,37300.0
2010-02-05 15:15:00,99.72,99.72,99.28,99.49,13400.0,77.5866,77.5866,77.2442,77.4076,13400.0
2010-02-05 15:20:00,99.46,99.57,99.07,99.07,12300.0,77.3843,77.4699,77.0808,77.0808,12300.0
2010-02-05 15:25:00,99.02,99.26,98.91,98.97,18000.0,77.0419,77.2287,76.9564,77.003,18000.0
2010-02-05 15:30:00,99.05,99.44,98.98,99.3,30400.0,77.0653,77.3687,77.0108,77.2598,30400.0
2010-02-05 15:35:00,99.36,99.5,99.11,99.41,20500.0,77.3065,77.4154,77.112,77.3454,20500.0
2010-02-05 15:40:00,99.37,99.5,99.21,99.42,24500.0,77.3143,77.4154,77.1898,77.3532,24500.0
2010-02-05 15:45:00,99.4,99.42,98.85,98.86,16600.0,77.3376,77.3532,76.9097,76.9175,16600.0
2010-02-05 15:50:00,98.86,99.29,98.86,99.29,17900.0,76.9175,77.252,76.9175,77.252,17900.0
2010-02-05 15:55:00,99.27,99.53,99.26,99.34,23600.0,77.2365,77.4388,77.2287,77.2909,23600.0
2010-02-08 09:30:00,98.98,98.98,97.99,98.18,35200.0,77.0108,77.0108,76.2406,76.3884,35200.0
2010-02-08 09:35:00,98.18,98.44,98.05,98.44,16200.0,76.3884,76.5907,76.2872,76.5907,16200.0
2010-02-08 09:40:00,98.52,98.82,98.47,98.6,13700.0,76.6529,76.8863,76.614,76.7152,13700.0
2010-02-08 09:45:00,98.59,98.59,98.2,98.24,18600.0,76.7074,76.7074,76.404,76.4351,18600.0
2010-02-08 09:50:00,98.35,98.65,98.3,98.65,4000.0,76.5207,76.7541,76.4818,76.7541,4000.0
2010-02-08 09:55:00,98.65,98.72,98.55,98.61,1600.0,76.7541,76.8085,76.6763,76.7229,1600.0
2010-02-08 10:00:00,98.72,98.91,98.65,98.83,3500.0,76.8085,76.9564,76.7541,76.8941,3500.0
2010-02-08 10:05:00,98.9,98.97,98.84,98.95,2800.0,76.9486,77.003,76.9019,76.9875,2800.0
2010-02-08 10:10:00,98.99,99.15,98.99,99.08,4600.0,77.0186,77.1431,77.0186,77.0886,4600.0
2010-02-08 10:15:00,99.08,99.09,98.92,98.93,3800.0,77.0886,77.0964,76.9641,76.9719,3800.0
2010-02-08 10:20:00,98.95,98.95,98.63,98.86,2400.0,76.9875,76.9875,76.7385,76.9175,2400.0
2010-02-08 10:25:00,99.0,99.0,98.74,98.92,4400.0,77.0264,77.0264,76.8241,76.9641,4400.0
2010-02-08 10:30:00,98.96,98.99,98.69,98.81,32200.0,76.9953,77.0186,76.7852,76.8786,32200.0
2010-02-08 10:35:00,98.87,98.9,98.69,98.69,21600.0,76.9252,76.9486,76.7852,76.7852,21600.0
2010-02-08 10:40:00,98.66,98.9,98.65,98.9,1900.0,76.7619,76.9486,76.7541,76.9486,1900.0
2010-02-08 10:45:00,98.94,99.04,98.92,99.04,8500.0,76.9797,77.0575,76.9641,77.0575,8500.0
2010-02-08 10:50:00,99.08,99.12,99.04,99.09,12900.0,77.0886,77.1198,77.0575,77.0964,12900.0
2010-02-08 10:55:00,99.13,99.24,99.13,99.23,1600.0,77.1275,77.2131,77.1275,77.2053,1600.0
2010-02-08 11:00:00,99.22,99.49,99.22,99.44,19400.0,77.1976,77.4076,77.1976,77.3687,19400.0
2010-02-08 11:05:00,99.44,99.6,99.41,99.53,11800.0,77.3687,77.4932,77.3454,77.4388,11800.0
2010-02-08 11:10:00,99.55,99.61,99.48,99.5,4800.0,77.4543,77.501,77.3998,77.4154,4800.0
2010-02-08 11:15:00,99.5,99.56,99.4,99.42,16400.0,77.4154,77.4621,77.3376,77.3532,16400.0
2010-02-08 11:20:00,99.4,99.67,99.4,99.62,12400.0,77.3376,77.5477,77.3376,77.5088,12400.0
2010-02-08 11:25:00,99.65,99.72,99.65,99.7,10500.0,77.5321,77.5866,77.5321,77.571,10500.0
2010-02-08 11:30:00,99.66,99.73,99.63,99.71,31800.0,77.5399,77.5944,77.5166,77.5788,31800.0
2010-02-08 11:35:00,99.71,99.73,99.65,99.73,5800.0,77.5788,77.5944,77.5321,77.5944,5800.0
2010-02-08 11:40:00,99.73,99.86,99.67,99.81,6600.0,77.5944,77.6955,77.5477,77.6566,6600.0
2010-02-08 11:45:00,99.8,100.0,99.8,99.93,12600.0,77.6488,77.8044,77.6488,77.75,12600.0
2010-02-08 11:50:00,99.9,99.9,99.65,99.7,9900.0,77.7266,77.7266,77.5321,77.571,9900.0
2010-02-08 11:55:00,99.7,99.8,99.66,99.75,5900.0,77.571,77.6488,77.5399,77.6099,5900.0
2010-02-08 12:00:00,99.76,99.76,99.49,99.49,2900.0,77.6177,77.6177,77.4076,77.4076,2900.0
2010-02-08 12:05:00,99.51,99.74,99.51,99.71,18300.0,77.4232,77.6021,77.4232,77.5788,18300.0
2010-02-08 12:10:00,99.68,99.72,99.62,99.65,3500.0,77.5555,77.5866,77.5088,77.5321,3500.0
2010-02-08 12:15:00,99.66,99.84,99.65,99.82,4700.0,77.5399,77.6799,77.5321,77.6644,4700.0
2010-02-08 12:20:00,99.81,99.84,99.74,99.74,4200.0,77.6566,77.6799,77.6021,77.6021,4200.0
2010-02-08 12:25:00,99.74,99.84,99.74,99.84,1000.0,77.6021,77.6799,77.6021,77.6799,1000.0
2010-02-08 12:30:00,99.89,99.89,99.68,99.71,2500.0,77.7188,77.7188,77.5555,77.5788,2500.0
2010-02-08 12:35:00,99.71,99.83,99.71,99.79,6300.0,77.5788,77.6722,77.5788,77.641,6300.0
2010-02-08 12:40:00,99.78,99.78,99.71,99.73,1200.0,77.6333,77.6333,77.5788,77.5944,1200.0
2010-02-08 12:45:00,99.71,99.73,99.61,99.61,900.0,77.5788,77.5944,77.501,77.501,900.0
2010-02-08 12:50:00,99.65,99.72,99.62,99.68,1700.0,77.5321,77.5866,77.5088,77.5555,1700.0
2010-02-08 12:55:00,99.7,99.77,99.7,99.74,1400.0,77.571,77.6255,77.571,77.6021,1400.0
2010-02-08 13:00:00,99.74,99.74,99.57,99.57,3600.0,77.6021,77.6021,77.4699,77.4699,3600.0
2010-02-08 13:05:00,99.55,99.58,99.45,99.47,2900.0,77.4543,77.4777,77.3765,77.3921,2900.0
2010-02-08 13:10:00,99.45,99.46,99.34,99.35,3200.0,77.3765,77.3843,77.2909,77.2987,3200.0
2010-02-08 13:15:00,99.35,99.47,99.34,99.47,8700.0,77.2987,77.3921,77.2909,77.3921,8700.0
2010-02-08 13:20:00,99.53,99.53,99.46,99.46,1200.0,77.4388,77.4388,77.3843,77.3843,1200.0
2010-02-08 13:25:00,99.42,99.49,99.38,99.49,1300.0,77.3532,77.4076,77.322,77.4076,1300.0
2010-02-08 13:30:00,99.5,99.53,99.43,99.43,3400.0,77.4154,77.4388,77.3609,77.3609,3400.0
2010-02-08 13:35:00,99.44,99.5,99.43,99.45,2900.0,77.3687,77.4154,77.3609,77.3765,2900.0
2010-02-08 13:40:00,99.46,99.52,99.43,99.43,3300.0,77.3843,77.431,77.3609,77.3609,3300.0
2010-02-08 13:45:00,99.42,99.42,99.25,99.26,3700.0,77.3532,77.3532,77.2209,77.2287,3700.0
2010-02-08 13:50:00,99.27,99.38,99.27,99.36,3100.0,77.2365,77.322,77.2365,77.3065,3100.0
2010-02-08 13:55:00,99.34,99.37,99.25,99.36,9100.0,77.2909,77.3143,77.2209,77.3065,9100.0
2010-02-08 14:00:00,99.39,99.54,99.38,99.54,3100.0,77.3298,77.4465,77.322,77.4465,3100.0
2010-02-08 14:05:00,99.49,99.49,99.4,99.45,5900.0,77.4076,77.4076,77.3376,77.3765,5900.0
2010-02-08 14:10:00,99.42,99.44,99.36,99.42,4400.0,77.3532,77.3687,77.3065,77.3532,4400.0
2010-02-08 14:15:00,99.42,99.44,99.38,99.39,2900.0,77.3532,77.3687,77.322,77.3298,2900.0
2010-02-08 14:20:00,99.41,99.41,99.33,99.4,8800.0,77.3454,77.3454,77.2831,77.3376,8800.0
2010-02-08 14:25:00,99.38,99.42,99.38,99.41,4000.0,77.322,77.3532,77.322,77.3454,4000.0
2010-02-08 14:30:00,99.39,99.39,99.32,99.34,5500.0,77.3298,77.3298,77.2754,77.2909,5500.0
2010-02-08 14:35:00,99.36,99.41,99.08,99.08,5300.0,77.3065,77.3454,77.0886,77.0886,5300.0
2010-02-08 14:40:00,99.1,99.27,99.05,99.25,5800.0,77.1042,77.2365,77.0653,77.2209,5800.0
2010-02-08 14:45:00,99.26,99.27,99.2,99.23,4100.0,77.2287,77.2365,77.182,77.2053,4100.0
2010-02-08 14:50:00,99.22,99.34,99.22,99.3,4300.0,77.1976,77.2909,77.1976,77.2598,4300.0
2010-02-08 14:55:00,99.3,99.3,99.13,99.17,3100.0,77.2598,77.2598,77.1275,77.1587,3100.0
2010-02-08 15:00:00,99.17,99.25,99.14,99.21,25100.0,77.1587,77.2209,77.1353,77.1898,25100.0
2010-02-08 15:05:00,99.24,99.36,99.24,99.31,6700.0,77.2131,77.3065,77.2131,77.2676,6700.0
2010-02-08 15:10:00,99.32,99.32,99.13,99.3,10000.0,77.2754,77.2754,77.1275,77.2598,10000.0
2010-02-08 15:15:00,99.29,99.31,98.97,98.97,8000.0,77.252,77.2676,77.003,77.003,8000.0
2010-02-08 15:20:00,98.97,99.07,98.95,99.04,6300.0,77.003,77.0808,76.9875,77.0575,6300.0
2010-02-08 15:25:00,99.04,99.06,98.88,99.04,11200.0,77.0575,77.0731,76.933,77.0575,11200.0
2010-02-08 15:30:00,99.05,99.19,99.05,99.16,13500.0,77.0653,77.1742,77.0653,77.1509,13500.0
2010-02-08 15:35:00,99.14,99.14,98.97,99.02,10000.0,77.1353,77.1353,77.003,77.0419,10000.0
2010-02-08 15:40:00,98.99,99.03,98.89,99.03,13600.0,77.0186,77.0497,76.9408,77.0497,13600.0
2010-02-08 15:45:00,99.02,99.04,98.73,98.74,21600.0,77.0419,77.0575,76.8163,76.8241,21600.0
2010-02-08 15:50:00,98.71,98.76,98.58,98.58,13000.0,76.8008,76.8397,76.6996,76.6996,13000.0
2010-02-08 15:55:00,98.58,98.69,98.55,98.6,19800.0,76.6996,76.7852,76.6763,76.7152,19800.0
2010-02-09 09:30:00,99.36,99.81,98.73,99.81,19900.0,77.3065,77.6566,76.8163,77.6566,19900.0
2010-02-09 09:35:00,99.66,99.66,99.45,99.54,7500.0,77.5399,77.5399,77.3765,77.4465,7500.0
2010-02-09 09:40:00,99.57,99.57,99.09,99.18,5100.0,77.4699,77.4699,77.0964,77.1664,5100.0
2010-02-09 09:45:00,99.31,99.42,99.22,99.22,4200.0,77.2676,77.3532,77.1976,77.1976,4200.0
2010-02-09 09:50:00,99.3,99.42,99.28,99.4,6500.0,77.2598,77.3532,77.2442,77.3376,6500.0
2010-02-09 09:55:00,99.48,99.57,99.39,99.48,8200.0,77.3998,77.4699,77.3298,77.3998,8200.0
2010-02-09 10:00:00,99.48,99.48,99.33,99.45,2500.0,77.3998,77.3998,77.2831,77.3765,2500.0
2010-02-09 10:05:00,99.47,99.69,99.47,99.66,4300.0,77.3921,77.5632,77.3921,77.5399,4300.0
2010-02-09 10:10:00,99.68,99.94,99.68,99.89,3300.0,77.5555,77.7577,77.5555,77.7188,3300.0
2010-02-09 10:15:00,99.9,100.11,99.87,99.95,4700.0,77.7266,77.89,77.7033,77.7655,4700.0
2010-02-09 10:20:00,99.97,99.97,99.9,99.9,1600.0,77.7811,77.7811,77.7266,77.7266,1600.0
2010-02-09 10:25:00,99.92,99.97,99.9,99.91,3600.0,77.7422,77.7811,77.7266,77.7344,3600.0
2010-02-09 10:30:00,99.94,100.0,99.85,99.93,14700.0,77.7577,77.8044,77.6877,77.75,14700.0
2010-02-09 10:35:00,99.96,100.0,99.87,100.0,4300.0,77.7733,77.8044,77.7033,77.8044,4300.0
2010-02-09 10:40:00,99.99,100.02,99.84,99.93,16700.0,77.7967,77.82,77.6799,77.75,16700.0
2010-02-09 10:45:00,99.87,99.95,99.8,99.87,1900.0,77.7033,77.7655,77.6488,77.7033,1900.0
2010-02-09 10:50:00,99.86,99.98,99.83,99.96,3200.0,77.6955,77.7889,77.6722,77.7733,3200.0
2010-02-09 10:55:00,99.96,100.11,99.93,100.11,37700.0,77.7733,77.89,77.75,77.89,37700.0
2010-02-09 11:00:00,100.05,100.12,99.9,100.11,25500.0,77.8433,77.8978,77.7266,77.89,25500.0
2010-02-09 11:05:00,100.11,100.14,99.77,99.9,30800.0,77.89,77.9134,77.6255,77.7266,30800.0
2010-02-09 11:10:00,99.88,100.13,99.77,100.1,19400.0,77.7111,77.9056,77.6255,77.8822,19400.0
2010-02-09 11:15:00,100.08,100.16,99.87,100.13,6900.0,77.8667,77.9289,77.7033,77.9056,6900.0
2010-02-09 11:20:00,100.14,100.19,100.09,100.09,2100.0,77.9134,77.9523,77.8745,77.8745,2100.0
2010-02-09 11:25:00,100.06,100.11,99.91,99.98,9500.0,77.8511,77.89,77.7344,77.7889,9500.0
2010-02-09 11:30:00,99.93,100.65,99.78,100.65,21100.0,77.75,78.3102,77.6333,78.3102,21100.0
2010-02-09 11:35:00,100.69,100.9,100.52,100.7,6100.0,78.3413,78.5047,78.209,78.3491,6100.0
2010-02-09 11:40:00,100.72,100.8,100.44,100.54,3600.0,78.3646,78.4269,78.1468,78.2246,3600.0
2010-02-09 11:45:00,100.55,100.66,100.42,100.48,5100.0,78.2324,78.3179,78.1312,78.1779,5100.0
2010-02-09 11:50:00,100.47,100.89,100.46,100.89,4500.0,78.1701,78.4969,78.1623,78.4969,4500.0
2010-02-09 11:55:00,100.89,100.91,100.48,100.48,6800.0,78.4969,78.5125,78.1779,78.1779,6800.0
2010-02-09 12:00:00,100.52,100.66,100.47,100.64,4900.0,78.209,78.3179,78.1701,78.3024,4900.0
2010-02-09 12:05:00,100.75,100.91,100.65,100.78,4700.0,78.388,78.5125,78.3102,78.4113,4700.0
2010-02-09 12:10:00,100.84,100.92,100.72,100.82,10300.0,78.458,78.5202,78.3646,78.4424,10300.0
2010-02-09 12:15:00,100.82,101.08,100.82,100.95,21400.0,78.4424,78.6447,78.4424,78.5436,21400.0
2010-02-09 12:20:00,100.97,101.0,100.78,100.84,7500.0,78.5591,78.5825,78.4113,78.458,7500.0
2010-02-09 12:25:00,100.79,100.85,100.74,100.85,5600.0,78.4191,78.4658,78.3802,78.4658,5600.0
2010-02-09 12:30:00,100.86,100.93,100.82,100.86,4500.0,78.4735,78.528,78.4424,78.4735,4500.0
2010-02-09 12:35:00,100.89,101.02,100.85,100.9,14200.0,78.4969,78.598,78.4658,78.5047,14200.0
2010-02-09 12:40:00,100.89,100.96,100.09,100.46,34500.0,78.4969,78.5514,77.8745,78.1623,34500.0
2010-02-09 12:45:00,100.46,100.53,100.26,100.45,6400.0,78.1623,78.2168,78.0067,78.1546,6400.0
2010-02-09 12:50:00,100.42,100.61,100.3,100.45,4300.0,78.1312,78.279,78.0378,78.1546,4300.0
2010-02-09 12:55:00,100.46,100.65,100.44,100.56,6800.0,78.1623,78.3102,78.1468,78.2401,6800.0
2010-02-09 13:00:00,100.63,100.83,100.61,100.81,4600.0,78.2946,78.4502,78.279,78.4346,4600.0
2010-02-09 13:05:00,100.75,100.94,100.66,100.85,5700.0,78.388,78.5358,78.3179,78.4658,5700.0
2010-02-09 13:10:00,100.84,100.92,100.73,100.87,4700.0,78.458,78.5202,78.3724,78.4813,4700.0
2010-02-09 13:15:00,100.85,100.93,100.75,100.75,11900.0,78.4658,78.528,78.388,78.388,11900.0
2010-02-09 13:20:00,100.77,100.92,100.75,100.9,12500.0,78.4035,78.5202,78.388,78.5047,12500.0
2010-02-09 13:25:00,100.95,101.0,100.81,100.85,8600.0,78.5436,78.5825,78.4346,78.4658,8600.0
2010-02-09 13:30:00,100.87,100.9,100.64,100.64,13400.0,78.4813,78.5047,78.3024,78.3024,13400.0
2010-02-09 13:35:00,100.61,100.71,100.54,100.62,25200.0,78.279,78.3568,78.2246,78.2868,25200.0
2010-02-09 13:40:00,100.59,100.61,100.42,100.54,10500.0,78.2635,78.279,78.1312,78.2246,10500.0
2010-02-09 13:45:00,100.53,100.71,100.53,100.56,23400.0,78.2168,78.3568,78.2168,78.2401,23400.0
2010-02-09 13:50:00,100.59,100.71,100.56,100.7,8200.0,78.2635,78.3568,78.2401,78.3491,8200.0
2010-02-09 13:55:00,100.68,100.73,100.63,100.69,13000.0,78.3335,78.3724,78.2946,78.3413,13000.0
2010-02-09 14:00:00,100.66,100.8,100.65,100.65,7400.0,78.3179,78.4269,78.3102,78.3102,7400.0
2010-02-09 14:05:00,100.68,100.68,100.46,100.46,12500.0,78.3335,78.3335,78.1623,78.1623,12500.0
2010-02-09 14:10:00,100.45,100.58,100.45,100.57,1700.0,78.1546,78.2557,78.1546,78.2479,1700.0
2010-02-09 14:15:00,100.53,100.54,100.33,100.33,2900.0,78.2168,78.2246,78.0612,78.0612,2900.0
2010-02-09 14:20:00,100.35,100.4,100.33,100.36,4800.0,78.0767,78.1156,78.0612,78.0845,4800.0
2010-02-09 14:25:00,100.36,100.44,100.35,100.4,11000.0,78.0845,78.1468,78.0767,78.1156,11000.0
2010-02-09 14:30:00,100.37,100.6,100.37,100.56,18600.0,78.0923,78.2713,78.0923,78.2401,18600.0
2010-02-09 14:35:00,100.58,100.58,100.44,100.44,3100.0,78.2557,78.2557,78.1468,78.1468,3100.0
2010-02-09 14:40:00,100.36,100.66,100.36,100.39,5300.0,78.0845,78.3179,78.0845,78.1079,5300.0
2010-02-09 14:45:00,100.4,100.41,100.31,100.34,4400.0,78.1156,78.1234,78.0456,78.069,4400.0
2010-02-09 14:50:00,100.32,100.32,100.16,100.25,5900.0,78.0534,78.0534,77.9289,77.9989,5900.0
2010-02-09 14:55:00,100.28,100.38,100.25,100.31,3800.0,78.0223,78.1001,77.9989,78.0456,3800.0
2010-02-09 15:00:00,100.29,100.47,100.21,100.45,10400.0,78.0301,78.1701,77.9678,78.1546,10400.0
2010-02-09 15:05:00,100.41,100.53,100.38,100.53,4200.0,78.1234,78.2168,78.1001,78.2168,4200.0
2010-02-09 15:10:00,100.5,100.58,100.4,100.58,5300.0,78.1935,78.2557,78.1156,78.2557,5300.0
2010-02-09 15:15:00,100.64,100.65,100.47,100.58,3200.0,78.3024,78.3102,78.1701,78.2557,3200.0
2010-02-09 15:20:00,100.62,100.76,100.59,100.67,6400.0,78.2868,78.3957,78.2635,78.3257,6400.0
2010-02-09 15:25:00,100.7,100.83,100.7,100.78,8300.0,78.3491,78.4502,78.3491,78.4113,8300.0
2010-02-09 15:30:00,100.78,100.88,100.71,100.83,9100.0,78.4113,78.4891,78.3568,78.4502,9100.0
2010-02-09 15:35:00,100.83,100.85,100.64,100.65,7600.0,78.4502,78.4658,78.3024,78.3102,7600.0
2010-02-09 15:40:00,100.65,100.65,100.44,100.45,11200.0,78.3102,78.3102,78.1468,78.1546,11200.0
2010-02-09 15:45:00,100.42,100.49,100.39,100.45,10700.0,78.1312,78.1857,78.1079,78.1546,10700.0
2010-02-09 15:50:00,100.44,100.48,100.08,100.08,11800.0,78.1468,78.1779,77.8667,77.8667,11800.0
2010-02-09 15:55:00,100.09,100.32,100.09,100.28,26600.0,77.8745,78.0534,77.8745,78.0223,26600.0
2010-02-10 09:30:00,100.26,100.83,100.16,100.75,5400.0,78.0067,78.4502,77.9289,78.388,5400.0
2010-02-10 09:35:00,100.81,100.92,100.46,100.46,3400.0,78.4346,78.5202,78.1623,78.1623,3400.0
2010-02-10 09:40:00,100.45,100.45,100.06,100.19,3400.0,78.1546,78.1546,77.8511,77.9523,3400.0
2010-02-10 09:45:00,100.18,100.19,100.11,100.19,2500.0,77.9445,77.9523,77.89,77.9523,2500.0
2010-02-10 09:50:00,100.19,100.22,100.13,100.18,3500.0,77.9523,77.9756,77.9056,77.9445,3500.0
2010-02-10 09:55:00,100.2,100.38,100.18,100.18,1500.0,77.96,78.1001,77.9445,77.9445,1500.0
2010-02-10 10:00:00,100.15,100.17,99.73,99.78,10000.0,77.9211,77.9367,77.5944,77.6333,10000.0
2010-02-10 10:05:00,99.82,99.82,99.47,99.56,13400.0,77.6644,77.6644,77.3921,77.4621,13400.0
2010-02-10 10:10:00,99.53,99.56,99.43,99.43,10000.0,77.4388,77.4621,77.3609,77.3609,10000.0
2010-02-10 10:15:00,99.43,99.44,99.09,99.27,6700.0,77.3609,77.3687,77.0964,77.2365,6700.0
2010-02-10 10:20:00,99.32,99.34,99.24,99.3,2800.0,77.2754,77.2909,77.2131,77.2598,2800.0
2010-02-10 10:25:00,99.29,99.3,99.14,99.28,3000.0,77.252,77.2598,77.1353,77.2442,3000.0
2010-02-10 10:30:00,99.25,99.48,99.12,99.48,3400.0,77.2209,77.3998,77.1198,77.3998,3400.0
2010-02-10 10:35:00,99.45,99.55,99.45,99.48,700.0,77.3765,77.4543,77.3765,77.3998,700.0
2010-02-10 10:40:00,99.51,99.88,99.51,99.81,1500.0,77.4232,77.7111,77.4232,77.6566,1500.0
2010-02-10 10:45:00,99.77,99.9,99.64,99.64,1200.0,77.6255,77.7266,77.5243,77.5243,1200.0
2010-02-10 10:50:00,99.67,99.74,99.56,99.59,2700.0,77.5477,77.6021,77.4621,77.4854,2700.0
2010-02-10 10:55:00,99.63,99.67,99.57,99.64,1300.0,77.5166,77.5477,77.4699,77.5243,1300.0
2010-02-10 11:00:00,99.69,99.69,99.4,99.4,900.0,77.5632,77.5632,77.3376,77.3376,900.0
2010-02-10 11:05:00,99.33,99.67,99.33,99.66,5000.0,77.2831,77.5477,77.2831,77.5399,5000.0
2010-02-10 11:10:00,99.65,99.73,99.5,99.5,2000.0,77.5321,77.5944,77.4154,77.4154,2000.0
2010-02-10 11:15:00,99.53,99.53,99.36,99.36,1000.0,77.4388,77.4388,77.3065,77.3065,1000.0
2010-02-10 11:20:00,99.28,99.35,99.2,99.35,2500.0,77.2442,77.2987,77.182,77.2987,2500.0
2010-02-10 11:25:00,99.51,99.65,99.48,99.59,3200.0,77.4232,77.5321,77.3998,77.4854,3200.0
2010-02-10 11:30:00,99.62,99.62,99.54,99.57,3900.0,77.5088,77.5088,77.4465,77.4699,3900.0
2010-02-10 11:35:00,99.6,99.64,99.36,99.4,6100.0,77.4932,77.5243,77.3065,77.3376,6100.0
2010-02-10 11:40:00,99.4,99.49,99.25,99.28,5800.0,77.3376,77.4076,77.2209,77.2442,5800.0
2010-02-10 11:45:00,99.29,99.36,99.2,99.33,17000.0,77.252,77.3065,77.182,77.2831,17000.0
2010-02-10 11:50:00,99.34,99.34,99.25,99.28,12500.0,77.2909,77.2909,77.2209,77.2442,12500.0
2010-02-10 11:55:00,99.31,99.41,99.16,99.26,4600.0,77.2676,77.3454,77.1509,77.2287,4600.0
2010-02-10 12:00:00,99.28,99.46,99.21,99.42,3500.0,77.2442,77.3843,77.1898,77.3532,3500.0
2010-02-10 12:05:00,99.39,99.46,99.32,99.41,9500.0,77.3298,77.3843,77.2754,77.3454,9500.0
2010-02-10 12:10:00,99.43,99.43,99.33,99.36,3700.0,77.3609,77.3609,77.2831,77.3065,3700.0
2010-02-10 12:15:00,99.3,99.36,99.25,99.32,7100.0,77.2598,77.3065,77.2209,77.2754,7100.0
2010-02-10 12:20:00,99.32,99.54,99.3,99.54,8600.0,77.2754,77.4465,77.2598,77.4465,8600.0
2010-02-10 12:25:00,99.6,99.63,99.53,99.53,2500.0,77.4932,77.5166,77.4388,77.4388,2500.0
2010-02-10 12:30:00,99.57,99.75,99.51,99.51,6500.0,77.4699,77.6099,77.4232,77.4232,6500.0
2010-02-10 12:35:00,99.56,99.58,99.33,99.4,11400.0,77.4621,77.4777,77.2831,77.3376,11400.0
2010-02-10 12:40:00,99.44,99.47,99.38,99.39,8600.0,77.3687,77.3921,77.322,77.3298,8600.0
2010-02-10 12:45:00,99.43,99.44,99.33,99.33,8500.0,77.3609,77.3687,77.2831,77.2831,8500.0
2010-02-10 12:50:00,99.33,99.38,99.32,99.34,3400.0,77.2831,77.322,77.2754,77.2909,3400.0
2010-02-10 12:55:00,99.37,99.49,99.37,99.42,3300.0,77.3143,77.4076,77.3143,77.3532,3300.0
2010-02-10 13:00:00,99.41,99.41,99.36,99.36,2200.0,77.3454,77.3454,77.3065,77.3065,2200.0
2010-02-10 13:05:00,99.4,99.43,99.35,99.38,4400.0,77.3376,77.3609,77.2987,77.322,4400.0
2010-02-10 13:10:00,99.41,99.46,99.39,99.42,4100.0,77.3454,77.3843,77.3298,77.3532,4100.0
2010-02-10 13:15:00,99.38,99.59,99.35,99.59,11700.0,77.322,77.4854,77.2987,77.4854,11700.0
2010-02-10 13:20:00,99.56,99.61,99.56,99.57,3400.0,77.4621,77.501,77.4621,77.4699,3400.0
2010-02-10 13:25:00,99.61,99.84,99.61,99.84,1700.0,77.501,77.6799,77.501,77.6799,1700.0
2010-02-10 13:30:00,99.85,99.87,99.75,99.77,7800.0,77.6877,77.7033,77.6099,77.6255,7800.0
2010-02-10 13:35:00,99.8,99.85,99.8,99.83,4300.0,77.6488,77.6877,77.6488,77.6722,4300.0
2010-02-10 13:40:00,99.8,99.8,99.65,99.79,1900.0,77.6488,77.6488,77.5321,77.641,1900.0
2010-02-10 13:45:00,99.79,99.79,99.63,99.69,5400.0,77.641,77.641,77.5166,77.5632,5400.0
2010-02-10 13:50:00,99.68,99.81,99.65,99.76,3300.0,77.5555,77.6566,77.5321,77.6177,3300.0
2010-02-10 13:55:00,99.74,99.74,99.54,99.68,6300.0,77.6021,77.6021,77.4465,77.5555,6300.0
2010-02-10 14:00:00,99.73,99.87,99.72,99.79,1900.0,77.5944,77.7033,77.5866,77.641,1900.0
2010-02-10 14:05:00,99.78,99.85,99.72,99.8,2400.0,77.6333,77.6877,77.5866,77.6488,2400.0
2010-02-10 14:10:00,99.75,99.75,99.6,99.63,2700.0,77.6099,77.6099,77.4932,77.5166,2700.0
2010-02-10 14:15:00,99.67,99.81,99.64,99.78,10200.0,77.5477,77.6566,77.5243,77.6333,10200.0
2010-02-10 14:20:00,99.71,99.73,99.54,99.62,9400.0,77.5788,77.5944,77.4465,77.5088,9400.0
2010-02-10 14:25:00,99.68,99.77,99.61,99.61,3200.0,77.5555,77.6255,77.501,77.501,3200.0
2010-02-10 14:30:00,99.6,99.68,99.5,99.67,3700.0,77.4932,77.5555,77.4154,77.5477,3700.0
2010-02-10 14:35:00,99.65,99.68,99.49,99.68,13700.0,77.5321,77.5555,77.4076,77.5555,13700.0
2010-02-10 14:40:00,99.69,99.76,99.64,99.71,5700.0,77.5632,77.6177,77.5243,77.5788,5700.0
2010-02-10 14:45:00,99.7,99.89,99.7,99.72,10500.0,77.571,77.7188,77.571,77.5866,10500.0
2010-02-10 14:50:00,99.72,99.78,99.63,99.66,10000.0,77.5866,77.6333,77.5166,77.5399,10000.0
2010-02-10 14:55:00,99.7,99.7,99.56,99.6,2200.0,77.571,77.571,77.4621,77.4932,2200.0
2010-02-10 15:00:00,99.63,99.89,99.62,99.85,5200.0,77.5166,77.7188,77.5088,77.6877,5200.0
2010-02-10 15:05:00,99.89,99.9,99.71,99.77,3500.0,77.7188,77.7266,77.5788,77.6255,3500.0
2010-02-10 15:10:00,99.81,99.83,99.68,99.68,2600.0,77.6566,77.6722,77.5555,77.5555,2600.0
2010-02-10 15:15:00,99.68,99.68,99.56,99.61,5800.0,77.5555,77.5555,77.4621,77.501,5800.0
2010-02-10 15:20:00,99.61,99.76,99.6,99.68,3200.0,77.501,77.6177,77.4932,77.5555,3200.0
2010-02-10 15:25:00,99.67,99.91,99.67,99.85,3200.0,77.5477,77.7344,77.5477,77.6877,3200.0
2010-02-10 15:30:00,99.84,99.84,99.48,99.48,10500.0,77.6799,77.6799,77.3998,77.3998,10500.0
2010-02-10 15:35:00,99.43,99.52,99.34,99.45,11900.0,77.3609,77.431,77.2909,77.3765,11900.0
2010-02-10 15:40:00,99.44,99.64,99.42,99.5,11100.0,77.3687,77.5243,77.3532,77.4154,11100.0
2010-02-10 15:45:00,99.51,99.66,99.5,99.52,10200.0,77.4232,77.5399,77.4154,77.431,10200.0
2010-02-10 15:50:00,99.52,99.63,99.48,99.52,11000.0,77.431,77.5166,77.3998,77.431,11000.0
2010-02-10 15:55:00,99.51,99.62,99.51,99.62,22400.0,77.4232,77.5088,77.4232,77.5088,22400.0
2010-02-11 09:30:00,99.81,100.1,99.44,99.44,7000.0,77.6566,77.8822,77.3687,77.3687,7000.0
2010-02-11 09:35:00,99.53,99.77,99.33,99.45,2800.0,77.4388,77.6255,77.2831,77.3765,2800.0
2010-02-11 09:40:00,99.28,99.31,98.92,98.92,3400.0,77.2442,77.2676,76.9641,76.9641,3400.0
2010-02-11 09:45:00,98.88,98.99,98.73,98.99,5500.0,76.933,77.0186,76.8163,77.0186,5500.0
2010-02-11 09:50:00,99.02,99.29,99.02,99.2,4800.0,77.0419,77.252,77.0419,77.182,4800.0
2010-02-11 09:55:00,99.14,99.48,99.13,99.26,4200.0,77.1353,77.3998,77.1275,77.2287,4200.0
2010-02-11 10:00:00,99.26,99.26,99.11,99.21,2200.0,77.2287,77.2287,77.112,77.1898,2200.0
2010-02-11 10:05:00,99.23,99.44,99.23,99.36,2200.0,77.2053,77.3687,77.2053,77.3065,2200.0
2010-02-11 10:10:00,99.35,99.7,99.35,99.42,5700.0,77.2987,77.571,77.2987,77.3532,5700.0
2010-02-11 10:15:00,99.41,99.5,99.39,99.43,3700.0,77.3454,77.4154,77.3298,77.3609,3700.0
2010-02-11 10:20:00,99.42,99.52,99.33,99.47,9500.0,77.3532,77.431,77.2831,77.3921,9500.0
2010-02-11 10:25:00,99.41,99.46,99.31,99.41,3100.0,77.3454,77.3843,77.2676,77.3454,3100.0
2010-02-11 10:30:00,99.35,99.37,99.07,99.07,6600.0,77.2987,77.3143,77.0808,77.0808,6600.0
2010-02-11 10:35:00,99.09,99.3,99.07,99.3,6600.0,77.0964,77.2598,77.0808,77.2598,6600.0
2010-02-11 10:40:00,99.26,99.43,99.26,99.32,9900.0,77.2287,77.3609,77.2287,77.2754,9900.0
2010-02-11 10:45:00,99.34,99.5,99.34,99.43,4000.0,77.2909,77.4154,77.2909,77.3609,4000.0
2010-02-11 10:50:00,99.35,99.37,99.16,99.34,6100.0,77.2987,77.3143,77.1509,77.2909,6100.0
2010-02-11 10:55:00,99.34,99.41,99.26,99.26,7300.0,77.2909,77.3454,77.2287,77.2287,7300.0
2010-02-11 11:00:00,99.4,99.43,99.38,99.39,2600.0,77.3376,77.3609,77.322,77.3298,2600.0
2010-02-11 11:05:00,99.44,99.48,99.25,99.32,4300.0,77.3687,77.3998,77.2209,77.2754,4300.0
2010-02-11 11:10:00,99.41,99.59,99.41,99.59,3300.0,77.3454,77.4854,77.3454,77.4854,3300.0
2010-02-11 11:15:00,99.57,99.58,99.45,99.45,13100.0,77.4699,77.4777,77.3765,77.3765,13100.0
2010-02-11 11:20:00,99.47,99.77,99.46,99.76,9600.0,77.3921,77.6255,77.3843,77.6177,9600.0
2010-02-11 11:25:00,99.77,99.95,99.66,99.8,11600.0,77.6255,77.7655,77.5399,77.6488,11600.0
2010-02-11 11:30:00,99.81,99.89,99.69,99.69,7000.0,77.6566,77.7188,77.5632,77.5632,7000.0
2010-02-11 11:35:00,99.7,99.77,99.65,99.71,5900.0,77.571,77.6255,77.5321,77.5788,5900.0
2010-02-11 11:40:00,99.72,100.04,99.65,99.98,13100.0,77.5866,77.8356,77.5321,77.7889,13100.0
2010-02-11 11:45:00,100.0,100.15,99.99,100.11,16600.0,77.8044,77.9211,77.7967,77.89,16600.0
2010-02-11 11:50:00,100.1,100.25,100.1,100.15,7100.0,77.8822,77.9989,77.8822,77.9211,7100.0
2010-02-11 11:55:00,100.15,100.16,100.02,100.11,7400.0,77.9211,77.9289,77.82,77.89,7400.0
2010-02-11 12:00:00,100.09,100.18,100.08,100.09,4700.0,77.8745,77.9445,77.8667,77.8745,4700.0
2010-02-11 12:05:00,100.09,100.17,100.09,100.17,6500.0,77.8745,77.9367,77.8745,77.9367,6500.0
2010-02-11 12:10:00,100.15,100.16,100.01,100.08,9400.0,77.9211,77.9289,77.8122,77.8667,9400.0
2010-02-11 12:15:00,100.13,100.2,100.08,100.11,9500.0,77.9056,77.96,77.8667,77.89,9500.0
2010-02-11 12:20:00,100.11,100.13,99.94,99.98,8000.0,77.89,77.9056,77.7577,77.7889,8000.0
2010-02-11 12:25:00,99.99,100.1,99.99,100.03,11400.0,77.7967,77.8822,77.7967,77.8278,11400.0
2010-02-11 12:30:00,100.02,100.04,99.98,99.98,4500.0,77.82,77.8356,77.7889,77.7889,4500.0
2010-02-11 12:35:00,99.98,100.03,99.94,99.94,17000.0,77.7889,77.8278,77.7577,77.7577,17000.0
2010-02-11 12:40:00,99.98,100.03,99.96,100.02,4400.0,77.7889,77.8278,77.7733,77.82,4400.0
2010-02-11 12:45:00,100.04,100.05,99.97,99.99,6800.0,77.8356,77.8433,77.7811,77.7967,6800.0
2010-02-11 12:50:00,99.98,100.02,99.95,99.96,9300.0,77.7889,77.82,77.7655,77.7733,9300.0
2010-02-11 12:55:00,99.94,100.02,99.94,99.96,12600.0,77.7577,77.82,77.7577,77.7733,12600.0
2010-02-11 13:00:00,99.97,99.97,99.86,99.88,8400.0,77.7811,77.7811,77.6955,77.7111,8400.0
2010-02-11 13:05:00,99.9,99.9,99.86,99.86,5600.0,77.7266,77.7266,77.6955,77.6955,5600.0
2010-02-11 13:10:00,99.84,99.92,99.82,99.86,8800.0,77.6799,77.7422,77.6644,77.6955,8800.0
2010-02-11 13:15:00,99.86,99.87,99.81,99.87,6700.0,77.6955,77.7033,77.6566,77.7033,6700.0
2010-02-11 13:20:00,99.86,99.91,99.84,99.87,20400.0,77.6955,77.7344,77.6799,77.7033,20400.0
2010-02-11 13:25:00,99.91,100.0,99.89,99.89,12000.0,77.7344,77.8044,77.7188,77.7188,12000.0
2010-02-11 13:30:00,99.9,100.0,99.89,99.98,14100.0,77.7266,77.8044,77.7188,77.7889,14100.0
2010-02-11 13:35:00,99.99,100.02,99.91,99.91,19400.0,77.7967,77.82,77.7344,77.7344,19400.0
2010-02-11 13:40:00,99.93,100.02,99.91,100.01,7300.0,77.75,77.82,77.7344,77.8122,7300.0
2010-02-11 13:45:00,100.02,100.03,99.92,99.93,11100.0,77.82,77.8278,77.7422,77.75,11100.0
2010-02-11 13:50:00,99.94,100.01,99.89,100.01,10500.0,77.7577,77.8122,77.7188,77.8122,10500.0
2010-02-11 13:55:00,99.97,100.07,99.96,100.03,6000.0,77.7811,77.8589,77.7733,77.8278,6000.0
2010-02-11 14:00:00,100.02,100.09,99.99,100.09,23800.0,77.82,77.8745,77.7967,77.8745,23800.0
2010-02-11 14:05:00,100.07,100.15,100.05,100.1,28700.0,77.8589,77.9211,77.8433,77.8822,28700.0
2010-02-11 14:10:00,100.1,100.1,99.92,99.95,28000.0,77.8822,77.8822,77.7422,77.7655,28000.0
2010-02-11 14:15:00,99.92,100.01,99.88,99.94,43400.0,77.7422,77.8122,77.7111,77.7577,43400.0
2010-02-11 14:20:00,100.0,100.0,99.9,99.93,13900.0,77.8044,77.8044,77.7266,77.75,13900.0
2010-02-11 14:25:00,99.96,100.11,99.93,100.04,31500.0,77.7733,77.89,77.75,77.8356,31500.0
2010-02-11 14:30:00,100.06,100.12,100.01,100.03,7600.0,77.8511,77.8978,77.8122,77.8278,7600.0
2010-02-11 14:35:00,100.01,100.09,100.01,100.06,8800.0,77.8122,77.8745,77.8122,77.8511,8800.0
2010-02-11 14:40:00,100.09,100.26,100.06,100.26,15200.0,77.8745,78.0067,77.8511,78.0067,15200.0
2010-02-11 14:45:00,100.27,100.43,100.26,100.32,22600.0,78.0145,78.139,78.0067,78.0534,22600.0
2010-02-11 14:50:00,100.32,100.48,100.32,100.4,20800.0,78.0534,78.1779,78.0534,78.1156,20800.0
2010-02-11 14:55:00,100.36,100.52,100.36,100.44,20500.0,78.0845,78.209,78.0845,78.1468,20500.0
2010-02-11 15:00:00,100.43,100.45,100.33,100.39,25100.0,78.139,78.1546,78.0612,78.1079,25100.0
2010-02-11 15:05:00,100.4,100.5,100.39,100.45,29500.0,78.1156,78.1935,78.1079,78.1546,29500.0
2010-02-11 15:10:00,100.44,100.53,100.44,100.44,19300.0,78.1468,78.2168,78.1468,78.1468,19300.0
2010-02-11 15:15:00,100.45,100.49,100.44,100.48,5400.0,78.1546,78.1857,78.1468,78.1779,5400.0
2010-02-11 15:20:00,100.5,100.53,100.48,100.53,6400.0,78.1935,78.2168,78.1779,78.2168,6400.0
2010-02-11 15:25:00,100.51,100.62,100.51,100.51,20800.0,78.2012,78.2868,78.2012,78.2012,20800.0
2010-02-11 15:30:00,100.52,100.71,100.45,100.71,16100.0,78.209,78.3568,78.1546,78.3568,16100.0
2010-02-11 15:35:00,100.71,100.71,100.56,100.59,15000.0,78.3568,78.3568,78.2401,78.2635,15000.0
2010-02-11 15:40:00,100.56,100.64,100.54,100.6,20100.0,78.2401,78.3024,78.2246,78.2713,20100.0
2010-02-11 15:45:00,100.55,100.59,100.36,100.43,10400.0,78.2324,78.2635,78.0845,78.139,10400.0
2010-02-11 15:50:00,100.43,100.76,100.43,100.74,14700.0,78.139,78.3957,78.139,78.3802,14700.0
2010-02-11 15:55:00,100.76,100.87,100.74,100.8,32500.0,78.3957,78.4813,78.3802,78.4269,32500.0
2010-02-12 09:30:00,99.9,100.21,99.81,99.81,9100.0,77.7266,77.9678,77.6566,77.6566,9100.0
2010-02-12 09:35:00,99.96,99.96,99.68,99.71,4900.0,77.7733,77.7733,77.5555,77.5788,4900.0
2010-02-12 09:40:00,99.67,99.67,99.5,99.56,3600.0,77.5477,77.5477,77.4154,77.4621,3600.0
2010-02-12 09:45:00,99.52,99.68,99.34,99.68,6600.0,77.431,77.5555,77.2909,77.5555,6600.0
2010-02-12 09:50:00,99.66,99.67,99.58,99.59,6100.0,77.5399,77.5477,77.4777,77.4854,6100.0
2010-02-12 09:55:00,99.59,100.0,99.53,99.88,5900.0,77.4854,77.8044,77.4388,77.7111,5900.0
2010-02-12 10:00:00,99.87,99.92,99.56,99.77,9400.0,77.7033,77.7422,77.4621,77.6255,9400.0
2010-02-12 10:05:00,99.8,100.14,99.8,100.13,5300.0,77.6488,77.9134,77.6488,77.9056,5300.0
2010-02-12 10:10:00,100.16,100.16,100.02,100.04,3000.0,77.9289,77.9289,77.82,77.8356,3000.0
2010-02-12 10:15:00,100.0,100.27,99.92,100.14,7800.0,77.8044,78.0145,77.7422,77.9134,7800.0
2010-02-12 10:20:00,100.09,100.14,99.89,99.97,9700.0,77.8745,77.9134,77.7188,77.7811,9700.0
2010-02-12 10:25:00,99.99,100.21,99.99,100.15,12200.0,77.7967,77.9678,77.7967,77.9211,12200.0
2010-02-12 10:30:00,100.15,100.34,100.14,100.24,5000.0,77.9211,78.069,77.9134,77.9912,5000.0
2010-02-12 10:35:00,100.27,100.27,99.95,99.95,4100.0,78.0145,78.0145,77.7655,77.7655,4100.0
2010-02-12 10:40:00,100.01,100.12,99.99,100.1,2300.0,77.8122,77.8978,77.7967,77.8822,2300.0
2010-02-12 10:45:00,100.1,100.2,100.06,100.15,9100.0,77.8822,77.96,77.8511,77.9211,9100.0
2010-02-12 10:50:00,100.15,100.32,100.15,100.16,10200.0,77.9211,78.0534,77.9211,77.9289,10200.0
2010-02-12 10:55:00,100.14,100.28,100.14,100.24,4000.0,77.9134,78.0223,77.9134,77.9912,4000.0
2010-02-12 11:00:00,100.2,100.26,100.17,100.24,11000.0,77.96,78.0067,77.9367,77.9912,11000.0
2010-02-12 11:05:00,100.21,100.29,100.18,100.28,5000.0,77.9678,78.0301,77.9445,78.0223,5000.0
2010-02-12 11:10:00,100.25,100.3,100.2,100.3,8000.0,77.9989,78.0378,77.96,78.0378,8000.0
2010-02-12 11:15:00,100.3,100.43,100.3,100.34,2700.0,78.0378,78.139,78.0378,78.069,2700.0
2010-02-12 11:20:00,100.35,100.47,100.34,100.46,13800.0,78.0767,78.1701,78.069,78.1623,13800.0
2010-02-12 11:25:00,100.45,100.46,100.34,100.35,4200.0,78.1546,78.1623,78.069,78.0767,4200.0
2010-02-12 11:30:00,100.35,100.42,100.31,100.36,9800.0,78.0767,78.1312,78.0456,78.0845,9800.0
2010-02-12 11:35:00,100.34,100.42,100.33,100.42,3100.0,78.069,78.1312,78.0612,78.1312,3100.0
2010-02-12 11:40:00,100.44,100.5,100.44,100.46,4100.0,78.1468,78.1935,78.1468,78.1623,4100.0
2010-02-12 11:45:00,100.46,100.51,100.43,100.49,4900.0,78.1623,78.2012,78.139,78.1857,4900.0
2010-02-12 11:50:00,100.49,100.5,100.3,100.43,2000.0,78.1857,78.1935,78.0378,78.139,2000.0
2010-02-12 11:55:00,100.41,100.46,100.39,100.4,3500.0,78.1234,78.1623,78.1079,78.1156,3500.0
2010-02-12 12:00:00,100.42,100.58,100.42,100.58,12300.0,78.1312,78.2557,78.1312,78.2557,12300.0
2010-02-12 12:05:00,100.65,100.69,100.65,100.67,4500.0,78.3102,78.3413,78.3102,78.3257,4500.0
2010-02-12 12:10:00,100.67,100.8,100.67,100.77,7300.0,78.3257,78.4269,78.3257,78.4035,7300.0
2010-02-12 12:15:00,100.79,101.02,100.78,101.0,5200.0,78.4191,78.598,78.4113,78.5825,5200.0
2010-02-12 12:20:00,100.99,101.09,100.99,101.07,11900.0,78.5747,78.6525,78.5747,78.6369,11900.0
2010-02-12 12:25:00,101.04,101.06,101.01,101.06,7800.0,78.6136,78.6292,78.5903,78.6292,7800.0
2010-02-12 12:30:00,101.06,101.07,100.92,101.02,12800.0,78.6292,78.6369,78.5202,78.598,12800.0
2010-02-12 12:35:00,101.04,101.09,100.96,101.02,10000.0,78.6136,78.6525,78.5514,78.598,10000.0
2010-02-12 12:40:00,100.99,101.02,100.94,101.02,4300.0,78.5747,78.598,78.5358,78.598,4300.0
2010-02-12 12:45:00,101.01,101.11,100.97,101.05,14900.0,78.5903,78.6681,78.5591,78.6214,14900.0
2010-02-12 12:50:00,101.01,101.03,100.88,100.94,6400.0,78.5903,78.6058,78.4891,78.5358,6400.0
2010-02-12 12:55:00,100.95,100.98,100.78,100.78,7400.0,78.5436,78.5669,78.4113,78.4113,7400.0
2010-02-12 13:00:00,100.83,100.86,100.8,100.8,4900.0,78.4502,78.4735,78.4269,78.4269,4900.0
2010-02-12 13:05:00,100.73,100.76,100.68,100.7,10600.0,78.3724,78.3957,78.3335,78.3491,10600.0
2010-02-12 13:10:00,100.66,100.66,100.54,100.54,4400.0,78.3179,78.3179,78.2246,78.2246,4400.0
2010-02-12 13:15:00,100.5,100.5,100.28,100.35,5800.0,78.1935,78.1935,78.0223,78.0767,5800.0
2010-02-12 13:20:00,100.32,100.32,100.12,100.2,10000.0,78.0534,78.0534,77.8978,77.96,10000.0
2010-02-12 13:25:00,100.24,100.27,100.22,100.27,5200.0,77.9912,78.0145,77.9756,78.0145,5200.0
2010-02-12 13:30:00,100.25,100.25,100.04,100.12,14500.0,77.9989,77.9989,77.8356,77.8978,14500.0
2010-02-12 13:35:00,100.1,100.17,100.09,100.12,5100.0,77.8822,77.9367,77.8745,77.8978,5100.0
2010-02-12 13:40:00,100.12,100.37,100.08,100.32,17300.0,77.8978,78.0923,77.8667,78.0534,17300.0
2010-02-12 13:45:00,100.3,100.32,100.24,100.28,4000.0,78.0378,78.0534,77.9912,78.0223,4000.0
2010-02-12 13:50:00,100.28,100.32,100.22,100.26,3800.0,78.0223,78.0534,77.9756,78.0067,3800.0
2010-02-12 13:55:00,100.29,100.31,100.23,100.31,4200.0,78.0301,78.0456,77.9834,78.0456,4200.0
2010-02-12 14:00:00,100.31,100.4,100.27,100.4,4300.0,78.0456,78.1156,78.0145,78.1156,4300.0
2010-02-12 14:05:00,100.4,100.48,100.36,100.48,2400.0,78.1156,78.1779,78.0845,78.1779,2400.0
2010-02-12 14:10:00,100.5,100.75,100.5,100.74,5300.0,78.1935,78.388,78.1935,78.3802,5300.0
2010-02-12 14:15:00,100.77,100.89,100.76,100.86,7100.0,78.4035,78.4969,78.3957,78.4735,7100.0
2010-02-12 14:20:00,100.89,101.11,100.89,101.06,9400.0,78.4969,78.6681,78.4969,78.6292,9400.0
2010-02-12 14:25:00,101.06,101.06,100.8,100.98,13600.0,78.6292,78.6292,78.4269,78.5669,13600.0
2010-02-12 14:30:00,100.98,100.98,100.78,100.86,9500.0,78.5669,78.5669,78.4113,78.4735,9500.0
2010-02-12 14:35:00,100.84,100.89,100.65,100.69,4800.0,78.458,78.4969,78.3102,78.3413,4800.0
2010-02-12 14:40:00,100.72,100.72,100.56,100.6,5700.0,78.3646,78.3646,78.2401,78.2713,5700.0
2010-02-12 14:45:00,100.6,100.65,100.6,100.61,3800.0,78.2713,78.3102,78.2713,78.279,3800.0
2010-02-12 14:50:00,100.63,100.72,100.63,100.71,4900.0,78.2946,78.3646,78.2946,78.3568,4900.0
2010-02-12 14:55:00,100.73,100.73,100.39,100.49,3900.0,78.3724,78.3724,78.1079,78.1857,3900.0
2010-02-12 15:00:00,100.5,100.5,100.17,100.33,12900.0,78.1935,78.1935,77.9367,78.0612,12900.0
2010-02-12 15:05:00,100.29,100.51,100.26,100.51,4500.0,78.0301,78.2012,78.0067,78.2012,4500.0
2010-02-12 15:10:00,100.53,100.54,100.3,100.53,10600.0,78.2168,78.2246,78.0378,78.2168,10600.0
2010-02-12 15:15:00,100.53,100.57,100.43,100.43,5200.0,78.2168,78.2479,78.139,78.139,5200.0
2010-02-12 15:20:00,100.46,100.55,100.44,100.55,2900.0,78.1623,78.2324,78.1468,78.2324,2900.0
2010-02-12 15:25:00,100.54,100.58,100.42,100.42,4200.0,78.2246,78.2557,78.1312,78.1312,4200.0
2010-02-12 15:30:00,100.4,100.45,100.25,100.41,14400.0,78.1156,78.1546,77.9989,78.1234,14400.0
2010-02-12 15:35:00,100.46,100.58,100.41,100.47,8500.0,78.1623,78.2557,78.1234,78.1701,8500.0
2010-02-12 15:40:00,100.45,100.91,100.41,100.66,14800.0,78.1546,78.5125,78.1234,78.3179,14800.0
2010-02-12 15:45:00,100.66,100.8,100.64,100.77,12500.0,78.3179,78.4269,78.3024,78.4035,12500.0
2010-02-12 15:50:00,100.78,100.9,100.6,100.82,21100.0,78.4113,78.5047,78.2713,78.4424,21100.0
2010-02-12 15:55:00,100.82,100.93,100.76,100.92,35400.0,78.4424,78.528,78.3957,78.5202,35400.0
2010-02-16 09:30:00,101.0,101.39,100.81,101.39,12900.0,78.5825,78.8859,78.4346,78.8859,12900.0
2010-02-16 09:35:00,101.24,101.34,101.11,101.34,3600.0,78.7692,78.847,78.6681,78.847,3600.0
2010-02-16 09:40:00,101.36,101.43,100.83,100.87,9100.0,78.8626,78.917,78.4502,78.4813,9100.0
2010-02-16 09:45:00,100.82,100.96,100.7,100.96,14500.0,78.4424,78.5514,78.3491,78.5514,14500.0
2010-02-16 09:50:00,100.88,101.2,100.88,101.16,6200.0,78.4891,78.7381,78.4891,78.707,6200.0
2010-02-16 09:55:00,101.22,101.31,101.0,101.31,6200.0,78.7536,78.8237,78.5825,78.8237,6200.0
2010-02-16 10:00:00,101.3,101.46,101.21,101.21,5300.0,78.8159,78.9404,78.7459,78.7459,5300.0
2010-02-16 10:05:00,101.25,101.32,101.16,101.21,7700.0,78.777,78.8314,78.707,78.7459,7700.0
2010-02-16 10:10:00,101.22,101.5,101.22,101.43,13200.0,78.7536,78.9715,78.7536,78.917,13200.0
2010-02-16 10:15:00,101.4,101.49,101.36,101.42,10400.0,78.8937,78.9637,78.8626,78.9093,10400.0
2010-02-16 10:20:00,101.46,101.47,101.39,101.46,5800.0,78.9404,78.9482,78.8859,78.9404,5800.0
2010-02-16 10:25:00,101.48,101.63,101.43,101.53,6900.0,78.9559,79.0726,78.917,78.9948,6900.0
2010-02-16 10:30:00,101.58,101.7,101.57,101.62,4000.0,79.0337,79.1271,79.026,79.0649,4000.0
2010-02-16 10:35:00,101.62,101.74,101.56,101.74,9800.0,79.0649,79.1582,79.0182,79.1582,9800.0
2010-02-16 10:40:00,101.74,101.94,101.74,101.88,8400.0,79.1582,79.3138,79.1582,79.2672,8400.0
2010-02-16 10:45:00,101.93,101.93,101.76,101.76,7200.0,79.3061,79.3061,79.1738,79.1738,7200.0
2010-02-16 10:50:00,101.76,101.76,101.39,101.43,10400.0,79.1738,79.1738,78.8859,78.917,10400.0
2010-02-16 10:55:00,101.39,101.51,101.37,101.51,1800.0,78.8859,78.9793,78.8704,78.9793,1800.0
2010-02-16 11:00:00,101.48,101.63,101.47,101.63,7700.0,78.9559,79.0726,78.9482,79.0726,7700.0
2010-02-16 11:05:00,101.66,101.71,101.51,101.55,8300.0,79.096,79.1349,78.9793,79.0104,8300.0
2010-02-16 11:10:00,101.53,101.63,101.53,101.59,2500.0,78.9948,79.0726,78.9948,79.0415,2500.0
2010-02-16 11:15:00,101.63,101.64,101.57,101.6,4500.0,79.0726,79.0804,79.026,79.0493,4500.0
2010-02-16 11:20:00,101.63,101.63,101.45,101.46,13000.0,79.0726,79.0726,78.9326,78.9404,13000.0
2010-02-16 11:25:00,101.43,101.6,101.42,101.6,5300.0,78.917,79.0493,78.9093,79.0493,5300.0
2010-02-16 11:30:00,101.6,101.71,101.57,101.59,6500.0,79.0493,79.1349,79.026,79.0415,6500.0
2010-02-16 11:35:00,101.56,101.6,101.52,101.55,7600.0,79.0182,79.0493,78.9871,79.0104,7600.0
2010-02-16 11:40:00,101.54,101.61,101.51,101.55,9300.0,79.0026,79.0571,78.9793,79.0104,9300.0
2010-02-16 11:45:00,101.59,101.61,101.52,101.52,8600.0,79.0415,79.0571,78.9871,78.9871,8600.0
2010-02-16 11:50:00,101.48,101.52,101.4,101.4,10200.0,78.9559,78.9871,78.8937,78.8937,10200.0
2010-02-16 11:55:00,101.43,101.49,101.43,101.48,3100.0,78.917,78.9637,78.917,78.9559,3100.0
2010-02-16 12:00:00,101.46,101.52,101.42,101.52,8500.0,78.9404,78.9871,78.9093,78.9871,8500.0
2010-02-16 12:05:00,101.53,101.64,101.53,101.58,3300.0,78.9948,79.0804,78.9948,79.0337,3300.0
2010-02-16 12:10:00,101.57,101.62,101.54,101.62,4100.0,79.026,79.0649,79.0026,79.0649,4100.0
2010-02-16 12:15:00,101.63,101.66,101.54,101.55,4000.0,79.0726,79.096,79.0026,79.0104,4000.0
2010-02-16 12:20:00,101.57,101.61,101.56,101.61,1800.0,79.026,79.0571,79.0182,79.0571,1800.0
2010-02-16 12:25:00,101.63,101.63,101.54,101.54,2600.0,79.0726,79.0726,79.0026,79.0026,2600.0
2010-02-16 12:30:00,101.59,101.63,101.54,101.63,3800.0,79.0415,79.0726,79.0026,79.0726,3800.0
2010-02-16 12:35:00,101.64,101.64,101.56,101.61,7800.0,79.0804,79.0804,79.0182,79.0571,7800.0
2010-02-16 12:40:00,101.61,101.68,101.55,101.55,10700.0,79.0571,79.1115,79.0104,79.0104,10700.0
2010-02-16 12:45:00,101.58,101.67,101.58,101.67,1500.0,79.0337,79.1038,79.0337,79.1038,1500.0
2010-02-16 12:50:00,101.67,101.73,101.66,101.69,2200.0,79.1038,79.1504,79.096,79.1193,2200.0
2010-02-16 12:55:00,101.68,101.71,101.59,101.71,2200.0,79.1115,79.1349,79.0415,79.1349,2200.0
2010-02-16 13:00:00,101.69,101.69,101.56,101.57,5600.0,79.1193,79.1193,79.0182,79.026,5600.0
2010-02-16 13:05:00,101.6,101.6,101.5,101.5,3200.0,79.0493,79.0493,78.9715,78.9715,3200.0
2010-02-16 13:10:00,101.5,101.55,101.48,101.52,1800.0,78.9715,79.0104,78.9559,78.9871,1800.0
2010-02-16 13:15:00,101.56,101.66,101.54,101.66,2900.0,79.0182,79.096,79.0026,79.096,2900.0
2010-02-16 13:20:00,101.66,101.67,101.57,101.57,2200.0,79.096,79.1038,79.026,79.026,2200.0
2010-02-16 13:25:00,101.59,101.7,101.58,101.7,2600.0,79.0415,79.1271,79.0337,79.1271,2600.0
2010-02-16 13:30:00,101.68,101.68,101.59,101.61,2800.0,79.1115,79.1115,79.0415,79.0571,2800.0
2010-02-16 13:35:00,101.61,101.67,101.5,101.5,9900.0,79.0571,79.1038,78.9715,78.9715,9900.0
2010-02-16 13:40:00,101.56,101.56,101.54,101.54,500.0,79.0182,79.0182,79.0026,79.0026,500.0
2010-02-16 13:45:00,101.57,101.64,101.57,101.6,2200.0,79.026,79.0804,79.026,79.0493,2200.0
2010-02-16 13:50:00,101.6,101.64,101.58,101.64,2200.0,79.0493,79.0804,79.0337,79.0804,2200.0
2010-02-16 13:55:00,101.6,101.64,101.6,101.64,900.0,79.0493,79.0804,79.0493,79.0804,900.0
2010-02-16 14:00:00,101.63,101.63,101.58,101.6,1400.0,79.0726,79.0726,79.0337,79.0493,1400.0
2010-02-16 14:05:00,101.57,101.57,101.55,101.57,1700.0,79.026,79.026,79.0104,79.026,1700.0
2010-02-16 14:10:00,101.57,101.62,101.57,101.57,2700.0,79.026,79.0649,79.026,79.026,2700.0
2010-02-16 14:15:00,101.56,101.56,101.52,101.52,500.0,79.0182,79.0182,78.9871,78.9871,500.0
2010-02-16 14:20:00,101.54,101.63,101.54,101.6,1800.0,79.0026,79.0726,79.0026,79.0493,1800.0
2010-02-16 14:25:00,101.63,101.77,101.63,101.75,3100.0,79.0726,79.1816,79.0726,79.166,3100.0
2010-02-16 14:30:00,101.7,101.72,101.63,101.63,2500.0,79.1271,79.1427,79.0726,79.0726,2500.0
2010-02-16 14:35:00,101.63,101.65,101.62,101.65,2100.0,79.0726,79.0882,79.0649,79.0882,2100.0
2010-02-16 14:40:00,101.61,101.69,101.61,101.69,1600.0,79.0571,79.1193,79.0571,79.1193,1600.0
2010-02-16 14:45:00,101.69,101.79,101.69,101.76,3500.0,79.1193,79.1971,79.1193,79.1738,3500.0
2010-02-16 14:50:00,101.77,101.86,101.74,101.86,2300.0,79.1816,79.2516,79.1582,79.2516,2300.0
2010-02-16 14:55:00,101.83,101.87,101.71,101.8,4600.0,79.2283,79.2594,79.1349,79.2049,4600.0
2010-02-16 15:00:00,101.8,101.8,101.74,101.75,3500.0,79.2049,79.2049,79.1582,79.166,3500.0
2010-02-16 15:05:00,101.76,101.82,101.74,101.76,4400.0,79.1738,79.2205,79.1582,79.1738,4400.0
2010-02-16 15:10:00,101.76,101.78,101.69,101.73,8000.0,79.1738,79.1894,79.1193,79.1504,8000.0
2010-02-16 15:15:00,101.72,101.74,101.67,101.74,3500.0,79.1427,79.1582,79.1038,79.1582,3500.0
2010-02-16 15:20:00,101.74,101.77,101.66,101.66,2900.0,79.1582,79.1816,79.096,79.096,2900.0
2010-02-16 15:25:00,101.68,101.81,101.68,101.74,6600.0,79.1115,79.2127,79.1115,79.1582,6600.0
2010-02-16 15:30:00,101.72,101.88,101.69,101.85,10800.0,79.1427,79.2672,79.1193,79.2438,10800.0
2010-02-16 15:35:00,101.83,101.93,101.82,101.84,19900.0,79.2283,79.3061,79.2205,79.236,19900.0
2010-02-16 15:40:00,101.86,101.92,101.76,101.92,28300.0,79.2516,79.2983,79.1738,79.2983,28300.0
2010-02-16 15:45:00,101.91,101.97,101.84,101.88,22500.0,79.2905,79.3372,79.236,79.2672,22500.0
2010-02-16 15:50:00,101.87,101.96,101.86,101.95,20100.0,79.2594,79.3294,79.2516,79.3216,20100.0
2010-02-16 15:55:00,101.95,102.04,101.89,102.03,27600.0,79.3216,79.3916,79.2749,79.3839,27600.0
2010-02-17 09:30:00,102.17,102.78,102.17,102.59,11100.0,79.4928,79.9674,79.4928,79.8196,11100.0
2010-02-17 09:35:00,102.62,102.86,102.6,102.74,5400.0,79.8429,80.0296,79.8273,79.9363,5400.0
2010-02-17 09:40:00,102.74,102.74,102.25,102.25,11800.0,79.9363,79.9363,79.555,79.555,11800.0
2010-02-17 09:45:00,102.29,102.41,102.15,102.41,4500.0,79.5862,79.6795,79.4772,79.6795,4500.0
2010-02-17 09:50:00,102.41,102.41,102.05,102.05,3600.0,79.6795,79.6795,79.3994,79.3994,3600.0
2010-02-17 09:55:00,102.1,102.18,101.98,102.02,6400.0,79.4383,79.5006,79.345,79.3761,6400.0
2010-02-17 10:00:00,102.02,102.18,101.91,102.0,8600.0,79.3761,79.5006,79.2905,79.3605,8600.0
2010-02-17 10:05:00,102.03,102.25,102.0,102.25,4500.0,79.3839,79.555,79.3605,79.555,4500.0
2010-02-17 10:10:00,102.28,102.29,102.16,102.21,3600.0,79.5784,79.5862,79.485,79.5239,3600.0
2010-02-17 10:15:00,102.22,102.32,102.14,102.3,8700.0,79.5317,79.6095,79.4694,79.5939,8700.0
2010-02-17 10:20:00,102.31,102.38,102.22,102.3,12500.0,79.6017,79.6562,79.5317,79.5939,12500.0
2010-02-17 10:25:00,102.3,102.39,102.21,102.39,6900.0,79.5939,79.664,79.5239,79.664,6900.0
2010-02-17 10:30:00,102.38,102.51,102.32,102.51,6400.0,79.6562,79.7573,79.6095,79.7573,6400.0
2010-02-17 10:35:00,102.52,102.52,102.23,102.25,9400.0,79.7651,79.7651,79.5395,79.555,9400.0
2010-02-17 10:40:00,102.25,102.34,102.21,102.27,14400.0,79.555,79.6251,79.5239,79.5706,14400.0
2010-02-17 10:45:00,102.26,102.33,102.23,102.33,8200.0,79.5628,79.6173,79.5395,79.6173,8200.0
2010-02-17 10:50:00,102.36,102.37,102.21,102.23,14800.0,79.6406,79.6484,79.5239,79.5395,14800.0
2010-02-17 10:55:00,102.23,102.34,102.21,102.28,7400.0,79.5395,79.6251,79.5239,79.5784,7400.0
2010-02-17 11:00:00,102.32,102.32,102.11,102.11,5900.0,79.6095,79.6095,79.4461,79.4461,5900.0
2010-02-17 11:05:00,102.12,102.18,102.05,102.07,5200.0,79.4539,79.5006,79.3994,79.415,5200.0
2010-02-17 11:10:00,102.09,102.15,102.01,102.08,7700.0,79.4305,79.4772,79.3683,79.4228,7700.0
2010-02-17 11:15:00,102.11,102.13,101.99,101.99,9200.0,79.4461,79.4617,79.3527,79.3527,9200.0
2010-02-17 11:20:00,101.99,102.02,101.94,102.02,5200.0,79.3527,79.3761,79.3138,79.3761,5200.0
2010-02-17 11:25:00,102.0,102.0,101.71,101.74,7300.0,79.3605,79.3605,79.1349,79.1582,7300.0
2010-02-17 11:30:00,101.72,101.72,101.61,101.68,11600.0,79.1427,79.1427,79.0571,79.1115,11600.0
2010-02-17 11:35:00,101.7,101.86,101.7,101.83,15100.0,79.1271,79.2516,79.1271,79.2283,15100.0
2010-02-17 11:40:00,101.86,101.97,101.85,101.97,4100.0,79.2516,79.3372,79.2438,79.3372,4100.0
2010-02-17 11:45:00,101.96,102.05,101.96,102.01,3700.0,79.3294,79.3994,79.3294,79.3683,3700.0
2010-02-17 11:50:00,102.1,102.16,102.05,102.08,1100.0,79.4383,79.485,79.3994,79.4228,1100.0
2010-02-17 11:55:00,102.06,102.12,102.05,102.12,3400.0,79.4072,79.4539,79.3994,79.4539,3400.0
2010-02-17 12:00:00,102.09,102.21,102.08,102.21,3600.0,79.4305,79.5239,79.4228,79.5239,3600.0
2010-02-17 12:05:00,102.21,102.24,102.18,102.23,9700.0,79.5239,79.5473,79.5006,79.5395,9700.0
2010-02-17 12:10:00,102.26,102.26,102.14,102.14,7100.0,79.5628,79.5628,79.4694,79.4694,7100.0
2010-02-17 12:15:00,102.14,102.22,102.08,102.21,5500.0,79.4694,79.5317,79.4228,79.5239,5500.0
2010-02-17 12:20:00,102.24,102.24,102.14,102.15,10100.0,79.5473,79.5473,79.4694,79.4772,10100.0
2010-02-17 12:25:00,102.17,102.18,102.14,102.14,4600.0,79.4928,79.5006,79.4694,79.4694,4600.0
2010-02-17 12:30:00,102.19,102.25,102.14,102.24,7300.0,79.5083,79.555,79.4694,79.5473,7300.0
2010-02-17 12:35:00,102.24,102.26,102.11,102.11,6700.0,79.5473,79.5628,79.4461,79.4461,6700.0
2010-02-17 12:40:00,102.1,102.13,102.05,102.05,8400.0,79.4383,79.4617,79.3994,79.3994,8400.0
2010-02-17 12:45:00,102.04,102.11,102.01,102.06,4100.0,79.3916,79.4461,79.3683,79.4072,4100.0
2010-02-17 12:50:00,102.06,102.08,102.04,102.04,6200.0,79.4072,79.4228,79.3916,79.3916,6200.0
2010-02-17 12:55:00,102.0,102.14,102.0,102.1,8000.0,79.3605,79.4694,79.3605,79.4383,8000.0
2010-02-17 13:00:00,102.14,102.2,102.08,102.17,7600.0,79.4694,79.5161,79.4228,79.4928,7600.0
2010-02-17 13:05:00,102.18,102.18,102.11,102.13,4500.0,79.5006,79.5006,79.4461,79.4617,4500.0
2010-02-17 13:10:00,102.15,102.17,102.07,102.07,11300.0,79.4772,79.4928,79.415,79.415,11300.0
2010-02-17 13:15:00,102.1,102.16,102.06,102.15,15100.0,79.4383,79.485,79.4072,79.4772,15100.0
2010-02-17 13:20:00,102.12,102.2,102.07,102.07,5700.0,79.4539,79.5161,79.415,79.415,5700.0
2010-02-17 13:25:00,102.07,102.17,102.06,102.1,11700.0,79.415,79.4928,79.4072,79.4383,11700.0
2010-02-17 13:30:00,102.11,102.16,102.1,102.16,7600.0,79.4461,79.485,79.4383,79.485,7600.0
2010-02-17 13:35:00,102.17,102.31,102.17,102.3,8100.0,79.4928,79.6017,79.4928,79.5939,8100.0
2010-02-17 13:40:00,102.3,102.34,102.3,102.33,3200.0,79.5939,79.6251,79.5939,79.6173,3200.0
2010-02-17 13:45:00,102.3,102.32,102.25,102.26,4600.0,79.5939,79.6095,79.555,79.5628,4600.0
2010-02-17 13:50:00,102.26,102.27,102.24,102.27,3500.0,79.5628,79.5706,79.5473,79.5706,3500.0
2010-02-17 13:55:00,102.25,102.35,102.25,102.35,3200.0,79.555,79.6328,79.555,79.6328,3200.0
2010-02-17 14:00:00,102.31,102.4,102.2,102.35,24000.0,79.6017,79.6717,79.5161,79.6328,24000.0
2010-02-17 14:05:00,102.34,102.59,102.33,102.59,8600.0,79.6251,79.8196,79.6173,79.8196,8600.0
2010-02-17 14:10:00,102.56,102.62,102.55,102.56,6500.0,79.7962,79.8429,79.7884,79.7962,6500.0
2010-02-17 14:15:00,102.56,102.59,102.34,102.35,4200.0,79.7962,79.8196,79.6251,79.6328,4200.0
2010-02-17 14:20:00,102.37,102.37,102.27,102.35,4000.0,79.6484,79.6484,79.5706,79.6328,4000.0
2010-02-17 14:25:00,102.36,102.46,102.33,102.46,3100.0,79.6406,79.7184,79.6173,79.7184,3100.0
2010-02-17 14:30:00,102.4,102.5,102.4,102.5,3700.0,79.6717,79.7495,79.6717,79.7495,3700.0
2010-02-17 14:35:00,102.5,102.5,102.37,102.44,3100.0,79.7495,79.7495,79.6484,79.7029,3100.0
2010-02-17 14:40:00,102.4,102.49,102.39,102.43,3400.0,79.6717,79.7418,79.664,79.6951,3400.0
2010-02-17 14:45:00,102.41,102.44,102.33,102.34,2800.0,79.6795,79.7029,79.6173,79.6251,2800.0
2010-02-17 14:50:00,102.32,102.42,102.28,102.42,7400.0,79.6095,79.6873,79.5784,79.6873,7400.0
2010-02-17 14:55:00,102.43,102.49,102.42,102.46,3100.0,79.6951,79.7418,79.6873,79.7184,3100.0
2010-02-17 15:00:00,102.45,102.45,102.39,102.43,6300.0,79.7106,79.7106,79.664,79.6951,6300.0
2010-02-17 15:05:00,102.45,102.5,102.43,102.47,5200.0,79.7106,79.7495,79.6951,79.7262,5200.0
2010-02-17 15:10:00,102.46,102.57,102.44,102.54,6700.0,79.7184,79.804,79.7029,79.7807,6700.0
2010-02-17 15:15:00,102.57,102.59,102.52,102.58,4400.0,79.804,79.8196,79.7651,79.8118,4400.0
2010-02-17 15:20:00,102.59,102.6,102.46,102.48,10600.0,79.8196,79.8273,79.7184,79.734,10600.0
2010-02-17 15:25:00,102.48,102.6,102.48,102.58,8200.0,79.734,79.8273,79.734,79.8118,8200.0
2010-02-17 15:30:00,102.54,102.62,102.54,102.62,8600.0,79.7807,79.8429,79.7807,79.8429,8600.0
2010-02-17 15:35:00,102.62,102.67,102.56,102.56,9900.0,79.8429,79.8818,79.7962,79.7962,9900.0
2010-02-17 15:40:00,102.56,102.57,102.39,102.47,18600.0,79.7962,79.804,79.664,79.7262,18600.0
2010-02-17 15:45:00,102.49,102.53,102.44,102.5,12100.0,79.7418,79.7729,79.7029,79.7495,12100.0
2010-02-17 15:50:00,102.48,102.66,102.46,102.66,12600.0,79.734,79.874,79.7184,79.874,12600.0
2010-02-17 15:55:00,102.66,102.72,102.63,102.64,37200.0,79.874,79.9207,79.8507,79.8585,37200.0
2010-02-18 09:30:00,102.69,102.69,102.32,102.44,7700.0,79.8974,79.8974,79.6095,79.7029,7700.0
2010-02-18 09:35:00,102.53,102.86,102.5,102.8,9400.0,79.7729,80.0296,79.7495,79.983,9400.0
2010-02-18 09:40:00,102.81,103.0,102.69,102.83,10100.0,79.9907,80.1386,79.8974,80.0063,10100.0
2010-02-18 09:45:00,102.87,103.0,102.85,102.93,6400.0,80.0374,80.1386,80.0219,80.0841,6400.0
2010-02-18 09:50:00,102.95,103.2,102.89,103.07,21000.0,80.0997,80.2942,80.053,80.193,21000.0
2010-02-18 09:55:00,103.08,103.15,102.96,102.99,2500.0,80.2008,80.2553,80.1074,80.1308,2500.0
2010-02-18 10:00:00,103.01,103.25,102.77,103.2,10500.0,80.1463,80.3331,79.9596,80.2942,10500.0
2010-02-18 10:05:00,103.2,103.29,103.11,103.24,5400.0,80.2942,80.3642,80.2241,80.3253,5400.0
2010-02-18 10:10:00,103.25,103.42,103.21,103.23,9000.0,80.3331,80.4653,80.302,80.3175,9000.0
2010-02-18 10:15:00,103.27,103.28,103.21,103.24,2500.0,80.3486,80.3564,80.302,80.3253,2500.0
2010-02-18 10:20:00,103.24,103.24,102.94,102.94,1600.0,80.3253,80.3253,80.0919,80.0919,1600.0
2010-02-18 10:25:00,102.97,103.01,102.92,102.96,2600.0,80.1152,80.1463,80.0763,80.1074,2600.0
2010-02-18 10:30:00,102.93,103.0,102.75,102.84,3600.0,80.0841,80.1386,79.9441,80.0141,3600.0
2010-02-18 10:35:00,102.84,102.96,102.84,102.91,9300.0,80.0141,80.1074,80.0141,80.0685,9300.0
2010-02-18 10:40:00,102.91,103.07,102.89,103.06,2000.0,80.0685,80.193,80.053,80.1852,2000.0
2010-02-18 10:45:00,103.04,103.06,102.99,103.02,1500.0,80.1697,80.1852,80.1308,80.1541,1500.0
2010-02-18 10:50:00,103.01,103.06,102.95,102.97,7400.0,80.1463,80.1852,80.0997,80.1152,7400.0
2010-02-18 10:55:00,103.0,103.1,102.99,103.08,4500.0,80.1386,80.2164,80.1308,80.2008,4500.0
2010-02-18 11:00:00,103.03,103.12,102.98,103.06,7300.0,80.1619,80.2319,80.123,80.1852,7300.0
2010-02-18 11:05:00,103.12,103.12,102.9,102.94,6100.0,80.2319,80.2319,80.0608,80.0919,6100.0
2010-02-18 11:10:00,102.94,103.03,102.88,102.88,3900.0,80.0919,80.1619,80.0452,80.0452,3900.0
2010-02-18 11:15:00,102.85,102.94,102.84,102.89,3200.0,80.0219,80.0919,80.0141,80.053,3200.0
2010-02-18 11:20:00,102.86,103.03,102.86,103.03,1100.0,80.0296,80.1619,80.0296,80.1619,1100.0
2010-02-18 11:25:00,103.09,103.09,102.98,102.98,6100.0,80.2086,80.2086,80.123,80.123,6100.0
2010-02-18 11:30:00,102.97,102.99,102.88,102.91,2200.0,80.1152,80.1308,80.0452,80.0685,2200.0
2010-02-18 11:35:00,102.96,103.04,102.91,103.02,4400.0,80.1074,80.1697,80.0685,80.1541,4400.0
2010-02-18 11:40:00,103.03,103.17,103.03,103.09,4800.0,80.1619,80.2708,80.1619,80.2086,4800.0
2010-02-18 11:45:00,103.1,103.18,103.07,103.12,5400.0,80.2164,80.2786,80.193,80.2319,5400.0
2010-02-18 11:50:00,103.13,103.16,103.06,103.12,4700.0,80.2397,80.2631,80.1852,80.2319,4700.0
2010-02-18 11:55:00,103.09,103.29,103.07,103.28,15300.0,80.2086,80.3642,80.193,80.3564,15300.0
2010-02-18 12:00:00,103.28,103.62,103.28,103.62,29300.0,80.3564,80.621,80.3564,80.621,29300.0
2010-02-18 12:05:00,103.58,103.85,103.57,103.83,33500.0,80.5898,80.7999,80.582,80.7843,33500.0
2010-02-18 12:10:00,103.8,103.82,103.61,103.62,9700.0,80.761,80.7766,80.6132,80.621,9700.0
2010-02-18 12:15:00,103.56,103.6,103.41,103.43,5300.0,80.5743,80.6054,80.4576,80.4731,5300.0
2010-02-18 12:20:00,103.45,103.45,103.33,103.41,4800.0,80.4887,80.4887,80.3953,80.4576,4800.0
2010-02-18 12:25:00,103.42,103.5,103.42,103.42,3900.0,80.4653,80.5276,80.4653,80.4653,3900.0
2010-02-18 12:30:00,103.39,103.41,103.35,103.39,3700.0,80.442,80.4576,80.4109,80.442,3700.0
2010-02-18 12:35:00,103.37,103.38,103.32,103.37,3700.0,80.4264,80.4342,80.3875,80.4264,3700.0
2010-02-18 12:40:00,103.32,103.35,103.31,103.32,2300.0,80.3875,80.4109,80.3798,80.3875,2300.0
2010-02-18 12:45:00,103.35,103.35,103.28,103.31,3600.0,80.4109,80.4109,80.3564,80.3798,3600.0
2010-02-18 12:50:00,103.31,103.37,103.3,103.32,6600.0,80.3798,80.4264,80.372,80.3875,6600.0
2010-02-18 12:55:00,103.3,103.38,103.3,103.32,5800.0,80.372,80.4342,80.372,80.3875,5800.0
2010-02-18 13:00:00,103.32,103.4,103.3,103.4,4800.0,80.3875,80.4498,80.372,80.4498,4800.0
2010-02-18 13:05:00,103.38,103.38,103.27,103.32,6700.0,80.4342,80.4342,80.3486,80.3875,6700.0
2010-02-18 13:10:00,103.29,103.32,103.28,103.3,4300.0,80.3642,80.3875,80.3564,80.372,4300.0
2010-02-18 13:15:00,103.3,103.37,103.21,103.21,7500.0,80.372,80.4264,80.302,80.302,7500.0
2010-02-18 13:20:00,103.22,103.32,103.22,103.32,3100.0,80.3097,80.3875,80.3097,80.3875,3100.0
2010-02-18 13:25:00,103.32,103.34,103.25,103.28,8000.0,80.3875,80.4031,80.3331,80.3564,8000.0
2010-02-18 13:30:00,103.27,103.46,103.27,103.43,2200.0,80.3486,80.4965,80.3486,80.4731,2200.0
2010-02-18 13:35:00,103.43,103.44,103.36,103.4,6200.0,80.4731,80.4809,80.4187,80.4498,6200.0
2010-02-18 13:40:00,103.41,103.41,103.37,103.4,1500.0,80.4576,80.4576,80.4264,80.4498,1500.0
2010-02-18 13:45:00,103.44,103.51,103.44,103.45,2300.0,80.4809,80.5354,80.4809,80.4887,2300.0
2010-02-18 13:50:00,103.48,103.5,103.44,103.49,3300.0,80.512,80.5276,80.4809,80.5198,3300.0
2010-02-18 13:55:00,103.5,103.61,103.5,103.54,3900.0,80.5276,80.6132,80.5276,80.5587,3900.0
2010-02-18 14:00:00,103.52,103.57,103.48,103.49,5700.0,80.5431,80.582,80.512,80.5198,5700.0
2010-02-18 14:05:00,103.5,103.5,103.44,103.45,2300.0,80.5276,80.5276,80.4809,80.4887,2300.0
2010-02-18 14:10:00,103.45,103.54,103.44,103.54,2000.0,80.4887,80.5587,80.4809,80.5587,2000.0
2010-02-18 14:15:00,103.54,103.87,103.52,103.87,8300.0,80.5587,80.8155,80.5431,80.8155,8300.0
2010-02-18 14:20:00,103.87,103.87,103.83,103.83,3300.0,80.8155,80.8155,80.7843,80.7843,3300.0
2010-02-18 14:25:00,103.85,103.88,103.82,103.88,4900.0,80.7999,80.8232,80.7766,80.8232,4900.0
2010-02-18 14:30:00,103.88,103.98,103.86,103.98,6000.0,80.8232,80.901,80.8077,80.901,6000.0
2010-02-18 14:35:00,103.97,104.14,103.97,104.04,17600.0,80.8933,81.0255,80.8933,80.9477,17600.0
2010-02-18 14:40:00,104.03,104.06,103.94,104.0,7800.0,80.9399,80.9633,80.8699,80.9166,7800.0
2010-02-18 14:45:00,104.01,104.09,103.99,104.09,8400.0,80.9244,80.9866,80.9088,80.9866,8400.0
2010-02-18 14:50:00,104.07,104.09,103.99,104.02,7500.0,80.9711,80.9866,80.9088,80.9322,7500.0
2010-02-18 14:55:00,104.01,104.13,104.01,104.13,5500.0,80.9244,81.0178,80.9244,81.0178,5500.0
2010-02-18 15:00:00,104.12,104.12,103.89,103.92,8500.0,81.01,81.01,80.831,80.8544,8500.0
2010-02-18 15:05:00,103.92,104.02,103.92,104.02,9900.0,80.8544,80.9322,80.8544,80.9322,9900.0
2010-02-18 15:10:00,104.0,104.0,103.95,103.99,10000.0,80.9166,80.9166,80.8777,80.9088,10000.0
2010-02-18 15:15:00,103.99,104.03,103.99,104.03,5400.0,80.9088,80.9399,80.9088,80.9399,5400.0
2010-02-18 15:20:00,104.03,104.03,103.99,104.01,3400.0,80.9399,80.9399,80.9088,80.9244,3400.0
2010-02-18 15:25:00,104.0,104.05,103.99,104.05,7900.0,80.9166,80.9555,80.9088,80.9555,7900.0
2010-02-18 15:30:00,104.05,104.14,104.03,104.07,22000.0,80.9555,81.0255,80.9399,80.9711,22000.0
2010-02-18 15:35:00,104.06,104.1,104.04,104.09,17400.0,80.9633,80.9944,80.9477,80.9866,17400.0
2010-02-18 15:40:00,104.11,104.22,104.1,104.16,15800.0,81.0022,81.0878,80.9944,81.0411,15800.0
2010-02-18 15:45:00,104.16,104.32,104.15,104.22,16000.0,81.0411,81.1656,81.0333,81.0878,16000.0
2010-02-18 15:50:00,104.22,104.22,104.19,104.22,13900.0,81.0878,81.0878,81.0644,81.0878,13900.0
2010-02-18 15:55:00,104.22,104.29,104.18,104.21,33100.0,81.0878,81.1422,81.0567,81.08,33100.0
2010-02-19 09:30:00,103.9,103.94,103.61,103.7,49900.0,80.8388,80.8699,80.6132,80.6832,49900.0
2010-02-19 09:35:00,103.67,104.33,103.67,104.28,7200.0,80.6599,81.1734,80.6599,81.1345,7200.0
2010-02-19 09:40:00,104.27,104.53,104.21,104.26,11800.0,81.1267,81.329,81.08,81.1189,11800.0
2010-02-19 09:45:00,104.24,104.32,104.04,104.09,7100.0,81.1033,81.1656,80.9477,80.9866,7100.0
2010-02-19 09:50:00,104.1,104.1,103.9,103.9,9300.0,80.9944,80.9944,80.8388,80.8388,9300.0
2010-02-19 09:55:00,103.91,104.0,103.55,103.55,5500.0,80.8466,80.9166,80.5665,80.5665,5500.0
2010-02-19 10:00:00,103.61,103.74,103.56,103.69,2100.0,80.6132,80.7143,80.5743,80.6754,2100.0
2010-02-19 10:05:00,103.7,103.95,103.7,103.95,4800.0,80.6832,80.8777,80.6832,80.8777,4800.0
2010-02-19 10:10:00,103.9,103.97,103.82,103.92,23100.0,80.8388,80.8933,80.7766,80.8544,23100.0
2010-02-19 10:15:00,103.88,103.97,103.88,103.93,4500.0,80.8232,80.8933,80.8232,80.8621,4500.0
2010-02-19 10:20:00,103.96,104.15,103.96,104.07,8700.0,80.8855,81.0333,80.8855,80.9711,8700.0
2010-02-19 10:25:00,104.07,104.37,104.07,104.36,7600.0,80.9711,81.2045,80.9711,81.1967,7600.0
2010-02-19 10:30:00,104.3,104.37,104.24,104.26,3700.0,81.15,81.2045,81.1033,81.1189,3700.0
2010-02-19 10:35:00,104.25,104.3,104.18,104.24,5600.0,81.1111,81.15,81.0567,81.1033,5600.0
2010-02-19 10:40:00,104.27,104.33,104.22,104.22,4700.0,81.1267,81.1734,81.0878,81.0878,4700.0
2010-02-19 10:45:00,104.24,104.42,104.24,104.42,6700.0,81.1033,81.2434,81.1033,81.2434,6700.0
2010-02-19 10:50:00,104.35,104.37,104.28,104.31,3800.0,81.1889,81.2045,81.1345,81.1578,3800.0
2010-02-19 10:55:00,104.29,104.34,104.14,104.14,14200.0,81.1422,81.1811,81.0255,81.0255,14200.0
2010-02-19 11:00:00,104.11,104.24,104.1,104.17,11800.0,81.0022,81.1033,80.9944,81.0489,11800.0
2010-02-19 11:05:00,104.17,104.29,104.17,104.21,8700.0,81.0489,81.1422,81.0489,81.08,8700.0
2010-02-19 11:10:00,104.19,104.43,104.17,104.41,5700.0,81.0644,81.2512,81.0489,81.2356,5700.0
2010-02-19 11:15:00,104.44,104.48,104.39,104.39,2500.0,81.2589,81.2901,81.22,81.22,2500.0
2010-02-19 11:20:00,104.42,104.57,104.42,104.53,4700.0,81.2434,81.3601,81.2434,81.329,4700.0
2010-02-19 11:25:00,104.52,104.62,104.44,104.62,3900.0,81.3212,81.399,81.2589,81.399,3900.0
2010-02-19 11:30:00,104.61,104.65,104.6,104.62,2500.0,81.3912,81.4223,81.3834,81.399,2500.0
2010-02-19 11:35:00,104.62,104.72,104.62,104.72,7000.0,81.399,81.4768,81.399,81.4768,7000.0
2010-02-19 11:40:00,104.71,104.72,104.65,104.68,10300.0,81.469,81.4768,81.4223,81.4457,10300.0
2010-02-19 11:45:00,104.7,104.72,104.65,104.68,15700.0,81.4612,81.4768,81.4223,81.4457,15700.0
2010-02-19 11:50:00,104.68,104.73,104.64,104.73,10800.0,81.4457,81.4846,81.4146,81.4846,10800.0
2010-02-19 11:55:00,104.74,104.89,104.7,104.89,19200.0,81.4924,81.6091,81.4612,81.6091,19200.0
2010-02-19 12:00:00,104.85,104.91,104.84,104.85,8800.0,81.5779,81.6246,81.5702,81.5779,8800.0
2010-02-19 12:05:00,104.82,104.82,104.72,104.78,7100.0,81.5546,81.5546,81.4768,81.5235,7100.0
2010-02-19 12:10:00,104.78,104.84,104.74,104.78,3200.0,81.5235,81.5702,81.4924,81.5235,3200.0
2010-02-19 12:15:00,104.78,104.82,104.75,104.82,4600.0,81.5235,81.5546,81.5001,81.5546,4600.0
2010-02-19 12:20:00,104.82,104.89,104.81,104.89,3600.0,81.5546,81.6091,81.5468,81.6091,3600.0
2010-02-19 12:25:00,104.89,104.89,104.8,104.82,6800.0,81.6091,81.6091,81.539,81.5546,6800.0
2010-02-19 12:30:00,104.82,104.9,104.82,104.87,5900.0,81.5546,81.6168,81.5546,81.5935,5900.0
2010-02-19 12:35:00,104.89,104.9,104.79,104.8,2400.0,81.6091,81.6168,81.5313,81.539,2400.0
2010-02-19 12:40:00,104.8,104.85,104.79,104.81,4300.0,81.539,81.5779,81.5313,81.5468,4300.0
2010-02-19 12:45:00,104.81,104.82,104.8,104.8,3700.0,81.5468,81.5546,81.539,81.539,3700.0
2010-02-19 12:50:00,104.8,104.82,104.8,104.8,4200.0,81.539,81.5546,81.539,81.539,4200.0
2010-02-19 12:55:00,104.81,104.83,104.8,104.8,11500.0,81.5468,81.5624,81.539,81.539,11500.0
2010-02-19 13:00:00,104.81,104.81,104.74,104.75,37200.0,81.5468,81.5468,81.4924,81.5001,37200.0
2010-02-19 13:05:00,104.73,104.76,104.73,104.73,7200.0,81.4846,81.5079,81.4846,81.4846,7200.0
2010-02-19 13:10:00,104.74,104.75,104.63,104.63,3800.0,81.4924,81.5001,81.4068,81.4068,3800.0
2010-02-19 13:15:00,104.64,104.65,104.59,104.6,5700.0,81.4146,81.4223,81.3757,81.3834,5700.0
2010-02-19 13:20:00,104.59,104.6,104.53,104.54,3200.0,81.3757,81.3834,81.329,81.3368,3200.0
2010-02-19 13:25:00,104.56,104.59,104.55,104.59,3800.0,81.3523,81.3757,81.3445,81.3757,3800.0
2010-02-19 13:30:00,104.6,104.6,104.5,104.57,10000.0,81.3834,81.3834,81.3056,81.3601,10000.0
2010-02-19 13:35:00,104.58,104.58,104.49,104.5,7200.0,81.3679,81.3679,81.2979,81.3056,7200.0
2010-02-19 13:40:00,104.49,104.51,104.49,104.5,5200.0,81.2979,81.3134,81.2979,81.3056,5200.0
2010-02-19 13:45:00,104.49,104.56,104.42,104.42,8800.0,81.2979,81.3523,81.2434,81.2434,8800.0
2010-02-19 13:50:00,104.42,104.42,104.31,104.31,10500.0,81.2434,81.2434,81.1578,81.1578,10500.0
2010-02-19 13:55:00,104.31,104.32,104.25,104.25,10500.0,81.1578,81.1656,81.1111,81.1111,10500.0
2010-02-19 14:00:00,104.25,104.26,104.17,104.19,14200.0,81.1111,81.1189,81.0489,81.0644,14200.0
2010-02-19 14:05:00,104.19,104.2,104.0,104.0,9700.0,81.0644,81.0722,80.9166,80.9166,9700.0
2010-02-19 14:10:00,104.0,104.15,104.0,104.12,13500.0,80.9166,81.0333,80.9166,81.01,13500.0
2010-02-19 14:15:00,104.13,104.31,104.13,104.28,3300.0,81.0178,81.1578,81.0178,81.1345,3300.0
2010-02-19 14:20:00,104.28,104.35,104.28,104.32,3300.0,81.1345,81.1889,81.1345,81.1656,3300.0
2010-02-19 14:25:00,104.33,104.35,104.33,104.34,1800.0,81.1734,81.1889,81.1734,81.1811,1800.0
2010-02-19 14:30:00,104.34,104.46,104.31,104.46,4900.0,81.1811,81.2745,81.1578,81.2745,4900.0
2010-02-19 14:35:00,104.46,104.48,104.45,104.46,3500.0,81.2745,81.2901,81.2667,81.2745,3500.0
2010-02-19 14:40:00,104.46,104.53,104.41,104.52,5600.0,81.2745,81.329,81.2356,81.3212,5600.0
2010-02-19 14:45:00,104.53,104.53,104.43,104.51,3500.0,81.329,81.329,81.2512,81.3134,3500.0
2010-02-19 14:50:00,104.51,104.6,104.51,104.56,4600.0,81.3134,81.3834,81.3134,81.3523,4600.0
2010-02-19 14:55:00,104.53,104.54,104.41,104.41,2100.0,81.329,81.3368,81.2356,81.2356,2100.0
2010-02-19 15:00:00,104.4,104.47,104.37,104.47,3700.0,81.2278,81.2823,81.2045,81.2823,3700.0
2010-02-19 15:05:00,104.46,104.46,104.42,104.43,3500.0,81.2745,81.2745,81.2434,81.2512,3500.0
2010-02-19 15:10:00,104.43,104.44,104.23,104.23,4600.0,81.2512,81.2589,81.0956,81.0956,4600.0
2010-02-19 15:15:00,104.23,104.3,104.22,104.29,8100.0,81.0956,81.15,81.0878,81.1422,8100.0
2010-02-19 15:20:00,104.28,104.33,104.27,104.32,5600.0,81.1345,81.1734,81.1267,81.1656,5600.0
2010-02-19 15:25:00,104.32,104.32,104.09,104.1,7300.0,81.1656,81.1656,80.9866,80.9944,7300.0
2010-02-19 15:30:00,104.1,104.2,104.1,104.16,25100.0,80.9944,81.0722,80.9944,81.0411,25100.0
2010-02-19 15:35:00,104.17,104.2,104.1,104.1,15100.0,81.0489,81.0722,80.9944,80.9944,15100.0
2010-02-19 15:40:00,104.11,104.32,104.11,104.24,17900.0,81.0022,81.1656,81.0022,81.1033,17900.0
2010-02-19 15:45:00,104.25,104.34,104.18,104.18,20400.0,81.1111,81.1811,81.0567,81.0567,20400.0
2010-02-19 15:50:00,104.16,104.19,104.06,104.06,35400.0,81.0411,81.0644,80.9633,80.9633,35400.0
2010-02-19 15:55:00,104.06,104.15,103.96,104.1,43300.0,80.9633,81.0333,80.8855,80.9944,43300.0
2010-02-22 09:30:00,104.68,104.81,103.89,103.95,10200.0,81.4457,81.5468,80.831,80.8777,10200.0
2010-02-22 09:35:00,103.94,104.2,103.85,103.86,9700.0,80.8699,81.0722,80.7999,80.8077,9700.0
2010-02-22 09:40:00,104.02,104.14,103.81,103.81,5000.0,80.9322,81.0255,80.7688,80.7688,5000.0
2010-02-22 09:45:00,103.78,104.12,103.74,104.03,2800.0,80.7454,81.01,80.7143,80.9399,2800.0
2010-02-22 09:50:00,104.02,104.03,103.89,104.03,3900.0,80.9322,80.9399,80.831,80.9399,3900.0
2010-02-22 09:55:00,104.06,104.35,104.04,104.35,2100.0,80.9633,81.1889,80.9477,81.1889,2100.0
2010-02-22 10:00:00,104.33,104.39,103.87,104.07,7700.0,81.1734,81.22,80.8155,80.9711,7700.0
2010-02-22 10:05:00,104.07,104.25,103.96,103.99,5300.0,80.9711,81.1111,80.8855,80.9088,5300.0
2010-02-22 10:10:00,104.0,104.36,104.0,104.35,3800.0,80.9166,81.1967,80.9166,81.1889,3800.0
2010-02-22 10:15:00,104.44,104.46,104.32,104.32,2500.0,81.2589,81.2745,81.1656,81.1656,2500.0
2010-02-22 10:20:00,104.34,104.43,104.27,104.37,5900.0,81.1811,81.2512,81.1267,81.2045,5900.0
2010-02-22 10:25:00,104.38,104.46,104.35,104.4,6300.0,81.2123,81.2745,81.1889,81.2278,6300.0
2010-02-22 10:30:00,104.42,104.45,104.3,104.45,8000.0,81.2434,81.2667,81.15,81.2667,8000.0
2010-02-22 10:35:00,104.41,104.46,104.21,104.25,5900.0,81.2356,81.2745,81.08,81.1111,5900.0
2010-02-22 10:40:00,104.26,104.26,104.14,104.14,5600.0,81.1189,81.1189,81.0255,81.0255,5600.0
2010-02-22 10:45:00,104.15,104.15,104.05,104.06,5800.0,81.0333,81.0333,80.9555,80.9633,5800.0
2010-02-22 10:50:00,104.09,104.2,104.07,104.18,4500.0,80.9866,81.0722,80.9711,81.0567,4500.0
2010-02-22 10:55:00,104.2,104.2,104.02,104.05,5500.0,81.0722,81.0722,80.9322,80.9555,5500.0
2010-02-22 11:00:00,104.03,104.03,103.96,103.96,3700.0,80.9399,80.9399,80.8855,80.8855,3700.0
2010-02-22 11:05:00,103.95,104.0,103.89,103.94,4300.0,80.8777,80.9166,80.831,80.8699,4300.0
2010-02-22 11:10:00,103.9,103.92,103.89,103.92,2400.0,80.8388,80.8544,80.831,80.8544,2400.0
2010-02-22 11:15:00,103.92,104.09,103.92,104.09,1900.0,80.8544,80.9866,80.8544,80.9866,1900.0
2010-02-22 11:20:00,104.06,104.06,104.02,104.03,2000.0,80.9633,80.9633,80.9322,80.9399,2000.0
2010-02-22 11:25:00,104.0,104.0,103.85,103.86,1800.0,80.9166,80.9166,80.7999,80.8077,1800.0
2010-02-22 11:30:00,103.89,103.94,103.82,103.82,1400.0,80.831,80.8699,80.7766,80.7766,1400.0
2010-02-22 11:35:00,103.82,103.82,103.72,103.79,3000.0,80.7766,80.7766,80.6988,80.7532,3000.0
2010-02-22 11:40:00,103.79,103.95,103.79,103.95,3800.0,80.7532,80.8777,80.7532,80.8777,3800.0
2010-02-22 11:45:00,103.92,103.94,103.83,103.83,2000.0,80.8544,80.8699,80.7843,80.7843,2000.0
2010-02-22 11:50:00,103.82,103.84,103.68,103.68,5600.0,80.7766,80.7921,80.6676,80.6676,5600.0
2010-02-22 11:55:00,103.7,103.85,103.7,103.82,4000.0,80.6832,80.7999,80.6832,80.7766,4000.0
2010-02-22 12:00:00,103.83,103.84,103.79,103.8,2800.0,80.7843,80.7921,80.7532,80.761,2800.0
2010-02-22 12:05:00,103.79,103.81,103.78,103.81,3300.0,80.7532,80.7688,80.7454,80.7688,3300.0
2010-02-22 12:10:00,103.81,103.9,103.81,103.88,1500.0,80.7688,80.8388,80.7688,80.8232,1500.0
2010-02-22 12:15:00,103.88,103.88,103.76,103.82,4700.0,80.8232,80.8232,80.7299,80.7766,4700.0
2010-02-22 12:20:00,103.81,103.81,103.76,103.77,3600.0,80.7688,80.7688,80.7299,80.7377,3600.0
2010-02-22 12:25:00,103.73,103.8,103.73,103.8,3500.0,80.7065,80.761,80.7065,80.761,3500.0
2010-02-22 12:30:00,103.81,103.91,103.81,103.91,3000.0,80.7688,80.8466,80.7688,80.8466,3000.0
2010-02-22 12:35:00,103.97,104.27,103.97,104.25,3600.0,80.8933,81.1267,80.8933,81.1111,3600.0
2010-02-22 12:40:00,104.26,104.26,104.13,104.16,1800.0,81.1189,81.1189,81.0178,81.0411,1800.0
2010-02-22 12:45:00,104.15,104.2,104.15,104.19,2700.0,81.0333,81.0722,81.0333,81.0644,2700.0
2010-02-22 12:50:00,104.17,104.22,104.15,104.2,7500.0,81.0489,81.0878,81.0333,81.0722,7500.0
2010-02-22 12:55:00,104.2,104.2,104.15,104.18,1100.0,81.0722,81.0722,81.0333,81.0567,1100.0
2010-02-22 13:00:00,104.16,104.19,104.04,104.06,1800.0,81.0411,81.0644,80.9477,80.9633,1800.0
2010-02-22 13:05:00,103.97,104.0,103.94,103.97,700.0,80.8933,80.9166,80.8699,80.8933,700.0
2010-02-22 13:10:00,103.94,103.94,103.93,103.93,600.0,80.8699,80.8699,80.8621,80.8621,600.0
2010-02-22 13:15:00,103.89,103.9,103.88,103.89,900.0,80.831,80.8388,80.8232,80.831,900.0
2010-02-22 13:20:00,103.92,103.96,103.92,103.94,1900.0,80.8544,80.8855,80.8544,80.8699,1900.0
2010-02-22 13:25:00,103.99,104.01,103.94,103.94,1600.0,80.9088,80.9244,80.8699,80.8699,1600.0
2010-02-22 13:30:00,103.91,103.91,103.81,103.86,12000.0,80.8466,80.8466,80.7688,80.8077,12000.0
2010-02-22 13:35:00,103.86,103.86,103.86,103.86,400.0,80.8077,80.8077,80.8077,80.8077,400.0
2010-02-22 13:40:00,103.86,103.86,103.82,103.84,5200.0,80.8077,80.8077,80.7766,80.7921,5200.0
2010-02-22 13:45:00,103.85,103.91,103.85,103.88,2500.0,80.7999,80.8466,80.7999,80.8232,2500.0
2010-02-22 13:50:00,103.86,103.88,103.82,103.85,4600.0,80.8077,80.8232,80.7766,80.7999,4600.0
2010-02-22 13:55:00,103.84,103.86,103.72,103.76,9000.0,80.7921,80.8077,80.6988,80.7299,9000.0
2010-02-22 14:00:00,103.77,103.82,103.74,103.78,3100.0,80.7377,80.7766,80.7143,80.7454,3100.0
2010-02-22 14:05:00,103.77,103.77,103.7,103.72,2900.0,80.7377,80.7377,80.6832,80.6988,2900.0
2010-02-22 14:10:00,103.71,103.82,103.66,103.71,11000.0,80.691,80.7766,80.6521,80.691,11000.0
2010-02-22 14:15:00,103.72,103.73,103.71,103.71,2000.0,80.6988,80.7065,80.691,80.691,2000.0
2010-02-22 14:20:00,103.76,103.86,103.76,103.85,1600.0,80.7299,80.8077,80.7299,80.7999,1600.0
2010-02-22 14:25:00,103.81,103.82,103.8,103.82,600.0,80.7688,80.7766,80.761,80.7766,600.0
2010-02-22 14:30:00,103.79,103.86,103.79,103.84,1800.0,80.7532,80.8077,80.7532,80.7921,1800.0
2010-02-22 14:35:00,103.84,103.91,103.8,103.9,2500.0,80.7921,80.8466,80.761,80.8388,2500.0
2010-02-22 14:40:00,103.91,103.93,103.87,103.92,3100.0,80.8466,80.8621,80.8155,80.8544,3100.0
2010-02-22 14:45:00,103.93,103.95,103.89,103.92,2800.0,80.8621,80.8777,80.831,80.8544,2800.0
2010-02-22 14:50:00,103.91,104.06,103.91,104.0,3400.0,80.8466,80.9633,80.8466,80.9166,3400.0
2010-02-22 14:55:00,103.99,104.0,103.96,103.99,2300.0,80.9088,80.9166,80.8855,80.9088,2300.0
2010-02-22 15:00:00,103.98,103.98,103.81,103.85,5400.0,80.901,80.901,80.7688,80.7999,5400.0
2010-02-22 15:05:00,103.83,103.92,103.83,103.92,3400.0,80.7843,80.8544,80.7843,80.8544,3400.0
2010-02-22 15:10:00,103.91,103.96,103.88,103.96,3500.0,80.8466,80.8855,80.8232,80.8855,3500.0
2010-02-22 15:15:00,103.97,103.98,103.84,103.84,5000.0,80.8933,80.901,80.7921,80.7921,5000.0
2010-02-22 15:20:00,103.84,103.89,103.75,103.75,7700.0,80.7921,80.831,80.7221,80.7221,7700.0
2010-02-22 15:25:00,103.75,103.78,103.72,103.77,6800.0,80.7221,80.7454,80.6988,80.7377,6800.0
2010-02-22 15:30:00,103.78,103.87,103.73,103.87,14300.0,80.7454,80.8155,80.7065,80.8155,14300.0
2010-02-22 15:35:00,103.89,103.89,103.76,103.76,10000.0,80.831,80.831,80.7299,80.7299,10000.0
2010-02-22 15:40:00,103.74,103.76,103.52,103.58,15900.0,80.7143,80.7299,80.5431,80.5898,15900.0
2010-02-22 15:45:00,103.55,103.67,103.53,103.55,11700.0,80.5665,80.6599,80.5509,80.5665,11700.0
2010-02-22 15:50:00,103.56,103.63,103.54,103.59,10800.0,80.5743,80.6287,80.5587,80.5976,10800.0
2010-02-22 15:55:00,103.59,103.68,103.53,103.68,20700.0,80.5976,80.6676,80.5509,80.6676,20700.0
2010-02-23 09:30:00,103.32,104.23,103.32,104.18,7600.0,80.3875,81.0956,80.3875,81.0567,7600.0
2010-02-23 09:35:00,104.05,104.07,103.88,103.96,7900.0,80.9555,80.9711,80.8232,80.8855,7900.0
2010-02-23 09:40:00,104.05,104.37,104.05,104.26,5800.0,80.9555,81.2045,80.9555,81.1189,5800.0
2010-02-23 09:45:00,104.31,104.42,104.27,104.35,6200.0,81.1578,81.2434,81.1267,81.1889,6200.0
2010-02-23 09:50:00,104.41,104.43,104.11,104.2,4800.0,81.2356,81.2512,81.0022,81.0722,4800.0
2010-02-23 09:55:00,104.27,104.29,104.2,104.23,3100.0,81.1267,81.1422,81.0722,81.0956,3100.0
2010-02-23 10:00:00,104.14,104.2,103.36,103.6,15500.0,81.0255,81.0722,80.4187,80.6054,15500.0
2010-02-23 10:05:00,103.56,103.79,103.45,103.78,9800.0,80.5743,80.7532,80.4887,80.7454,9800.0
2010-02-23 10:10:00,103.77,103.77,103.33,103.33,9300.0,80.7377,80.7377,80.3953,80.3953,9300.0
2010-02-23 10:15:00,103.3,103.44,103.26,103.39,6000.0,80.372,80.4809,80.3409,80.442,6000.0
2010-02-23 10:20:00,103.37,103.47,103.31,103.44,5000.0,80.4264,80.5042,80.3798,80.4809,5000.0
2010-02-23 10:25:00,103.47,103.48,103.31,103.37,10300.0,80.5042,80.512,80.3798,80.4264,10300.0
2010-02-23 10:30:00,103.37,103.41,103.2,103.3,4400.0,80.4264,80.4576,80.2942,80.372,4400.0
2010-02-23 10:35:00,103.27,103.53,103.27,103.45,5300.0,80.3486,80.5509,80.3486,80.4887,5300.0
2010-02-23 10:40:00,103.44,103.59,103.4,103.55,11900.0,80.4809,80.5976,80.4498,80.5665,11900.0
2010-02-23 10:45:00,103.61,103.61,103.52,103.55,7900.0,80.6132,80.6132,80.5431,80.5665,7900.0
2010-02-23 10:50:00,103.51,103.56,103.49,103.51,4200.0,80.5354,80.5743,80.5198,80.5354,4200.0
2010-02-23 10:55:00,103.46,103.64,103.43,103.56,5300.0,80.4965,80.6365,80.4731,80.5743,5300.0
2010-02-23 11:00:00,103.53,103.7,103.52,103.59,5500.0,80.5509,80.6832,80.5431,80.5976,5500.0
2010-02-23 11:05:00,103.52,103.56,103.5,103.56,9900.0,80.5431,80.5743,80.5276,80.5743,9900.0
2010-02-23 11:10:00,103.58,103.63,103.51,103.54,2000.0,80.5898,80.6287,80.5354,80.5587,2000.0
2010-02-23 11:15:00,103.52,103.65,103.51,103.58,9600.0,80.5431,80.6443,80.5354,80.5898,9600.0
2010-02-23 11:20:00,103.56,103.77,103.56,103.65,3000.0,80.5743,80.7377,80.5743,80.6443,3000.0
2010-02-23 11:25:00,103.61,103.62,103.5,103.56,8600.0,80.6132,80.621,80.5276,80.5743,8600.0
2010-02-23 11:30:00,103.57,103.71,103.54,103.71,4800.0,80.582,80.691,80.5587,80.691,4800.0
2010-02-23 11:35:00,103.71,103.8,103.69,103.73,2600.0,80.691,80.761,80.6754,80.7065,2600.0
2010-02-23 11:40:00,103.68,103.71,103.55,103.55,4500.0,80.6676,80.691,80.5665,80.5665,4500.0
2010-02-23 11:45:00,103.52,103.62,103.51,103.57,8000.0,80.5431,80.621,80.5354,80.582,8000.0
2010-02-23 11:50:00,103.57,103.6,103.51,103.59,8700.0,80.582,80.6054,80.5354,80.5976,8700.0
2010-02-23 11:55:00,103.6,103.61,103.5,103.55,4400.0,80.6054,80.6132,80.5276,80.5665,4400.0
2010-02-23 12:00:00,103.52,103.54,103.47,103.47,11300.0,80.5431,80.5587,80.5042,80.5042,11300.0
2010-02-23 12:05:00,103.48,103.58,103.48,103.56,5100.0,80.512,80.5898,80.512,80.5743,5100.0
2010-02-23 12:10:00,103.53,103.56,103.5,103.55,6300.0,80.5509,80.5743,80.5276,80.5665,6300.0
2010-02-23 12:15:00,103.53,103.59,103.44,103.47,10700.0,80.5509,80.5976,80.4809,80.5042,10700.0
2010-02-23 12:20:00,103.47,103.47,103.32,103.35,3400.0,80.5042,80.5042,80.3875,80.4109,3400.0
2010-02-23 12:25:00,103.31,103.38,103.28,103.38,4000.0,80.3798,80.4342,80.3564,80.4342,4000.0
2010-02-23 12:30:00,103.35,103.41,103.29,103.41,5000.0,80.4109,80.4576,80.3642,80.4576,5000.0
2010-02-23 12:35:00,103.37,103.4,103.16,103.29,8200.0,80.4264,80.4498,80.2631,80.3642,8200.0
2010-02-23 12:40:00,103.28,103.29,103.14,103.21,9400.0,80.3564,80.3642,80.2475,80.302,9400.0
2010-02-23 12:45:00,103.18,103.38,103.18,103.38,7900.0,80.2786,80.4342,80.2786,80.4342,7900.0
2010-02-23 12:50:00,103.39,103.5,103.39,103.49,8400.0,80.442,80.5276,80.442,80.5198,8400.0
2010-02-23 12:55:00,103.46,103.47,103.27,103.39,10900.0,80.4965,80.5042,80.3486,80.442,10900.0
2010-02-23 13:00:00,103.38,103.38,103.25,103.31,4600.0,80.4342,80.4342,80.3331,80.3798,4600.0
2010-02-23 13:05:00,103.3,103.3,103.07,103.12,8000.0,80.372,80.372,80.193,80.2319,8000.0
2010-02-23 13:10:00,103.15,103.3,103.14,103.21,4000.0,80.2553,80.372,80.2475,80.302,4000.0
2010-02-23 13:15:00,103.19,103.25,103.15,103.18,4500.0,80.2864,80.3331,80.2553,80.2786,4500.0
2010-02-23 13:20:00,103.18,103.23,103.13,103.21,4800.0,80.2786,80.3175,80.2397,80.302,4800.0
2010-02-23 13:25:00,103.25,103.32,103.24,103.29,3300.0,80.3331,80.3875,80.3253,80.3642,3300.0
2010-02-23 13:30:00,103.31,103.31,103.08,103.1,4400.0,80.3798,80.3798,80.2008,80.2164,4400.0
2010-02-23 13:35:00,103.12,103.14,103.04,103.1,8000.0,80.2319,80.2475,80.1697,80.2164,8000.0
2010-02-23 13:40:00,103.1,103.14,102.97,103.01,8300.0,80.2164,80.2475,80.1152,80.1463,8300.0
2010-02-23 13:45:00,103.0,103.0,102.88,102.93,4300.0,80.1386,80.1386,80.0452,80.0841,4300.0
2010-02-23 13:50:00,102.95,102.97,102.92,102.94,3700.0,80.0997,80.1152,80.0763,80.0919,3700.0
2010-02-23 13:55:00,102.97,102.99,102.9,102.96,6000.0,80.1152,80.1308,80.0608,80.1074,6000.0
2010-02-23 14:00:00,102.97,102.97,102.81,102.92,9500.0,80.1152,80.1152,79.9907,80.0763,9500.0
2010-02-23 14:05:00,102.92,103.04,102.91,103.0,6600.0,80.0763,80.1697,80.0685,80.1386,6600.0
2010-02-23 14:10:00,102.97,103.23,102.94,103.15,10400.0,80.1152,80.3175,80.0919,80.2553,10400.0
2010-02-23 14:15:00,103.16,103.17,103.0,103.0,8700.0,80.2631,80.2708,80.1386,80.1386,8700.0
2010-02-23 14:20:00,103.01,103.01,102.94,102.99,5700.0,80.1463,80.1463,80.0919,80.1308,5700.0
2010-02-23 14:25:00,102.99,103.02,102.87,102.89,9100.0,80.1308,80.1541,80.0374,80.053,9100.0
2010-02-23 14:30:00,102.89,102.92,102.75,102.88,11700.0,80.053,80.0763,79.9441,80.0452,11700.0
2010-02-23 14:35:00,102.91,103.06,102.91,103.0,12700.0,80.0685,80.1852,80.0685,80.1386,12700.0
2010-02-23 14:40:00,102.98,103.13,102.97,103.09,10200.0,80.123,80.2397,80.1152,80.2086,10200.0
2010-02-23 14:45:00,103.1,103.11,103.07,103.07,6100.0,80.2164,80.2241,80.193,80.193,6100.0
2010-02-23 14:50:00,103.1,103.26,103.1,103.26,4800.0,80.2164,80.3409,80.2164,80.3409,4800.0
2010-02-23 14:55:00,103.31,103.31,103.19,103.19,4600.0,80.3798,80.3798,80.2864,80.2864,4600.0
2010-02-23 15:00:00,103.16,103.32,103.13,103.14,10100.0,80.2631,80.3875,80.2397,80.2475,10100.0
2010-02-23 15:05:00,103.14,103.27,103.07,103.07,20900.0,80.2475,80.3486,80.193,80.193,20900.0
2010-02-23 15:10:00,103.09,103.12,102.98,103.12,19000.0,80.2086,80.2319,80.123,80.2319,19000.0
2010-02-23 15:15:00,103.13,103.28,103.13,103.28,11000.0,80.2397,80.3564,80.2397,80.3564,11000.0
2010-02-23 15:20:00,103.23,103.24,103.08,103.09,7400.0,80.3175,80.3253,80.2008,80.2086,7400.0
2010-02-23 15:25:00,103.08,103.24,103.08,103.2,9100.0,80.2008,80.3253,80.2008,80.2942,9100.0
2010-02-23 15:30:00,103.21,103.21,103.01,103.05,24000.0,80.302,80.302,80.1463,80.1775,24000.0
2010-02-23 15:35:00,103.05,103.2,103.04,103.14,21900.0,80.1775,80.2942,80.1697,80.2475,21900.0
2010-02-23 15:40:00,103.14,103.14,102.95,103.0,24700.0,80.2475,80.2475,80.0997,80.1386,24700.0
2010-02-23 15:45:00,103.01,103.01,102.89,102.92,19700.0,80.1463,80.1463,80.053,80.0763,19700.0
2010-02-23 15:50:00,102.91,102.96,102.82,102.91,12100.0,80.0685,80.1074,79.9985,80.0685,12100.0
2010-02-23 15:55:00,102.91,102.95,102.77,102.86,21400.0,80.0685,80.0997,79.9596,80.0296,21400.0
2010-02-24 09:30:00,103.4,103.4,103.09,103.39,5700.0,80.4498,80.4498,80.2086,80.442,5700.0
2010-02-24 09:35:00,103.3,103.39,103.2,103.35,2700.0,80.372,80.442,80.2942,80.4109,2700.0
2010-02-24 09:40:00,103.36,103.36,103.25,103.33,3800.0,80.4187,80.4187,80.3331,80.3953,3800.0
2010-02-24 09:45:00,103.35,103.68,103.35,103.58,3400.0,80.4109,80.6676,80.4109,80.5898,3400.0
2010-02-24 09:50:00,103.72,103.72,103.6,103.64,1100.0,80.6988,80.6988,80.6054,80.6365,1100.0
2010-02-24 09:55:00,103.68,103.75,103.49,103.55,3500.0,80.6676,80.7221,80.5198,80.5665,3500.0
2010-02-24 10:00:00,103.48,103.6,103.1,103.39,9100.0,80.512,80.6054,80.2164,80.442,9100.0
2010-02-24 10:05:00,103.34,103.34,103.08,103.13,5500.0,80.4031,80.4031,80.2008,80.2397,5500.0
2010-02-24 10:10:00,103.09,103.19,102.96,103.19,6500.0,80.2086,80.2864,80.1074,80.2864,6500.0
2010-02-24 10:15:00,103.18,103.18,102.91,103.06,9300.0,80.2786,80.2786,80.0685,80.1852,9300.0
2010-02-24 10:20:00,103.07,103.11,102.93,103.06,9500.0,80.193,80.2241,80.0841,80.1852,9500.0
2010-02-24 10:25:00,103.03,103.27,103.03,103.17,5000.0,80.1619,80.3486,80.1619,80.2708,5000.0
2010-02-24 10:30:00,103.13,103.37,103.09,103.33,6000.0,80.2397,80.4264,80.2086,80.3953,6000.0
2010-02-24 10:35:00,103.33,103.61,103.26,103.61,16800.0,80.3953,80.6132,80.3409,80.6132,16800.0
2010-02-24 10:40:00,103.63,103.77,103.42,103.49,9200.0,80.6287,80.7377,80.4653,80.5198,9200.0
2010-02-24 10:45:00,103.51,103.98,103.51,103.94,9700.0,80.5354,80.901,80.5354,80.8699,9700.0
2010-02-24 10:50:00,103.94,104.0,103.8,103.8,5900.0,80.8699,80.9166,80.761,80.761,5900.0
2010-02-24 10:55:00,103.88,103.89,103.69,103.73,5600.0,80.8232,80.831,80.6754,80.7065,5600.0
2010-02-24 11:00:00,103.78,103.94,103.76,103.89,7300.0,80.7454,80.8699,80.7299,80.831,7300.0
2010-02-24 11:05:00,103.88,103.99,103.83,103.84,7300.0,80.8232,80.9088,80.7843,80.7921,7300.0
2010-02-24 11:10:00,103.83,103.84,103.72,103.76,4900.0,80.7843,80.7921,80.6988,80.7299,4900.0
2010-02-24 11:15:00,103.69,103.69,103.61,103.61,1800.0,80.6754,80.6754,80.6132,80.6132,1800.0
2010-02-24 11:20:00,103.61,103.7,103.52,103.53,8800.0,80.6132,80.6832,80.5431,80.5509,8800.0
2010-02-24 11:25:00,103.58,103.77,103.54,103.72,7200.0,80.5898,80.7377,80.5587,80.6988,7200.0
2010-02-24 11:30:00,103.72,103.86,103.65,103.86,4900.0,80.6988,80.8077,80.6443,80.8077,4900.0
2010-02-24 11:35:00,103.86,103.86,103.64,103.64,2400.0,80.8077,80.8077,80.6365,80.6365,2400.0
2010-02-24 11:40:00,103.61,103.68,103.5,103.5,8300.0,80.6132,80.6676,80.5276,80.5276,8300.0
2010-02-24 11:45:00,103.51,103.57,103.5,103.5,5800.0,80.5354,80.582,80.5276,80.5276,5800.0
2010-02-24 11:50:00,103.53,103.6,103.53,103.6,7000.0,80.5509,80.6054,80.5509,80.6054,7000.0
2010-02-24 11:55:00,103.63,103.67,103.63,103.64,1500.0,80.6287,80.6599,80.6287,80.6365,1500.0
2010-02-24 12:00:00,103.61,103.65,103.55,103.58,2500.0,80.6132,80.6443,80.5665,80.5898,2500.0
2010-02-24 12:05:00,103.55,103.55,103.5,103.51,5600.0,80.5665,80.5665,80.5276,80.5354,5600.0
2010-02-24 12:10:00,103.52,103.6,103.52,103.6,2700.0,80.5431,80.6054,80.5431,80.6054,2700.0
2010-02-24 12:15:00,103.6,103.67,103.55,103.62,4800.0,80.6054,80.6599,80.5665,80.621,4800.0
2010-02-24 12:20:00,103.63,103.69,103.61,103.61,1300.0,80.6287,80.6754,80.6132,80.6132,1300.0
2010-02-24 12:25:00,103.64,103.68,103.5,103.52,6200.0,80.6365,80.6676,80.5276,80.5431,6200.0
2010-02-24 12:30:00,103.5,103.57,103.5,103.56,4100.0,80.5276,80.582,80.5276,80.5743,4100.0
2010-02-24 12:35:00,103.59,103.59,103.5,103.5,3600.0,80.5976,80.5976,80.5276,80.5276,3600.0
2010-02-24 12:40:00,103.5,103.62,103.5,103.62,5900.0,80.5276,80.621,80.5276,80.621,5900.0
2010-02-24 12:45:00,103.64,103.66,103.59,103.62,4400.0,80.6365,80.6521,80.5976,80.621,4400.0
2010-02-24 12:50:00,103.64,103.65,103.51,103.51,5200.0,80.6365,80.6443,80.5354,80.5354,5200.0
2010-02-24 12:55:00,103.5,103.6,103.5,103.54,5500.0,80.5276,80.6054,80.5276,80.5587,5500.0
2010-02-24 13:00:00,103.53,103.54,103.43,103.47,16300.0,80.5509,80.5587,80.4731,80.5042,16300.0
2010-02-24 13:05:00,103.5,103.5,103.33,103.33,13800.0,80.5276,80.5276,80.3953,80.3953,13800.0
2010-02-24 13:10:00,103.32,103.39,103.32,103.39,2200.0,80.3875,80.442,80.3875,80.442,2200.0
2010-02-24 13:15:00,103.39,103.54,103.39,103.44,6300.0,80.442,80.5587,80.442,80.4809,6300.0
2010-02-24 13:20:00,103.45,103.5,103.41,103.41,5100.0,80.4887,80.5276,80.4576,80.4576,5100.0
2010-02-24 13:25:00,103.44,103.48,103.44,103.46,2800.0,80.4809,80.512,80.4809,80.4965,2800.0
2010-02-24 13:30:00,103.45,103.48,103.44,103.44,3200.0,80.4887,80.512,80.4809,80.4809,3200.0
2010-02-24 13:35:00,103.44,103.46,103.41,103.41,1900.0,80.4809,80.4965,80.4576,80.4576,1900.0
2010-02-24 13:40:00,103.4,103.44,103.36,103.36,2500.0,80.4498,80.4809,80.4187,80.4187,2500.0
2010-02-24 13:45:00,103.39,103.41,103.38,103.39,1900.0,80.442,80.4576,80.4342,80.442,1900.0
2010-02-24 13:50:00,103.4,103.46,103.4,103.46,1500.0,80.4498,80.4965,80.4498,80.4965,1500.0
2010-02-24 13:55:00,103.45,103.46,103.45,103.46,1000.0,80.4887,80.4965,80.4887,80.4965,1000.0
2010-02-24 14:00:00,103.49,103.49,103.29,103.31,2700.0,80.5198,80.5198,80.3642,80.3798,2700.0
2010-02-24 14:05:00,103.31,103.43,103.25,103.31,4900.0,80.3798,80.4731,80.3331,80.3798,4900.0
2010-02-24 14:10:00,103.34,103.37,103.34,103.37,500.0,80.4031,80.4264,80.4031,80.4264,500.0
2010-02-24 14:15:00,103.39,103.4,103.23,103.23,1700.0,80.442,80.4498,80.3175,80.3175,1700.0
2010-02-24 14:20:00,103.3,103.34,103.2,103.23,4200.0,80.372,80.4031,80.2942,80.3175,4200.0
2010-02-24 14:25:00,103.22,103.3,103.22,103.26,1100.0,80.3097,80.372,80.3097,80.3409,1100.0
2010-02-24 14:30:00,103.29,103.29,103.08,103.11,5400.0,80.3642,80.3642,80.2008,80.2241,5400.0
2010-02-24 14:35:00,103.05,103.1,103.04,103.08,2500.0,80.1775,80.2164,80.1697,80.2008,2500.0
2010-02-24 14:40:00,103.05,103.18,103.05,103.18,1500.0,80.1775,80.2786,80.1775,80.2786,1500.0
2010-02-24 14:45:00,103.22,103.22,103.11,103.17,1800.0,80.3097,80.3097,80.2241,80.2708,1800.0
2010-02-24 14:50:00,103.16,103.17,103.04,103.04,9600.0,80.2631,80.2708,80.1697,80.1697,9600.0
2010-02-24 14:55:00,103.07,103.15,103.04,103.04,1100.0,80.193,80.2553,80.1697,80.1697,1100.0
2010-02-24 15:00:00,103.06,103.14,103.02,103.14,7600.0,80.1852,80.2475,80.1541,80.2475,7600.0
2010-02-24 15:05:00,103.12,103.14,103.08,103.14,3500.0,80.2319,80.2475,80.2008,80.2475,3500.0
2010-02-24 15:10:00,103.12,103.28,103.1,103.28,6800.0,80.2319,80.3564,80.2164,80.3564,6800.0
2010-02-24 15:15:00,103.24,103.27,103.2,103.2,2400.0,80.3253,80.3486,80.2942,80.2942,2400.0
2010-02-24 15:20:00,103.2,103.33,103.18,103.25,4800.0,80.2942,80.3953,80.2786,80.3331,4800.0
2010-02-24 15:25:00,103.2,103.32,103.19,103.3,3900.0,80.2942,80.3875,80.2864,80.372,3900.0
2010-02-24 15:30:00,103.31,103.33,103.22,103.31,10900.0,80.3798,80.3953,80.3097,80.3798,10900.0
2010-02-24 15:35:00,103.32,103.49,103.32,103.45,8800.0,80.3875,80.5198,80.3875,80.4887,8800.0
2010-02-24 15:40:00,103.46,103.54,103.46,103.51,10600.0,80.4965,80.5587,80.4965,80.5354,10600.0
2010-02-24 15:45:00,103.48,103.69,103.48,103.58,11400.0,80.512,80.6754,80.512,80.5898,11400.0
2010-02-24 15:50:00,103.56,103.62,103.48,103.49,49000.0,80.5743,80.621,80.512,80.5198,49000.0
2010-02-24 15:55:00,103.52,103.54,103.41,103.43,71400.0,80.5431,80.5587,80.4576,80.4731,71400.0
2010-02-25 09:30:00,102.21,102.76,101.79,102.04,20600.0,79.5239,79.9518,79.1971,79.3916,20600.0
2010-02-25 09:35:00,102.1,102.18,101.98,101.99,19000.0,79.4383,79.5006,79.345,79.3527,19000.0
2010-02-25 09:40:00,101.99,102.0,101.72,101.73,13900.0,79.3527,79.3605,79.1427,79.1504,13900.0
2010-02-25 09:45:00,101.72,101.82,101.27,101.82,11300.0,79.1427,79.2205,78.7925,79.2205,11300.0
2010-02-25 09:50:00,101.78,101.92,101.66,101.88,3500.0,79.1894,79.2983,79.096,79.2672,3500.0
2010-02-25 09:55:00,101.88,101.95,101.74,101.76,7400.0,79.2672,79.3216,79.1582,79.1738,7400.0
2010-02-25 10:00:00,101.74,101.74,101.33,101.42,23400.0,79.1582,79.1582,78.8392,78.9093,23400.0
2010-02-25 10:05:00,101.42,101.53,101.31,101.36,21700.0,78.9093,78.9948,78.8237,78.8626,21700.0
2010-02-25 10:10:00,101.44,101.68,101.39,101.5,23400.0,78.9248,79.1115,78.8859,78.9715,23400.0
2010-02-25 10:15:00,101.45,101.66,101.45,101.57,31400.0,78.9326,79.096,78.9326,79.026,31400.0
2010-02-25 10:20:00,101.57,101.75,101.54,101.69,48600.0,79.026,79.166,79.0026,79.1193,48600.0
2010-02-25 10:25:00,101.69,101.97,101.62,101.97,9800.0,79.1193,79.3372,79.0649,79.3372,9800.0
2010-02-25 10:30:00,101.97,101.97,101.75,101.86,9300.0,79.3372,79.3372,79.166,79.2516,9300.0
2010-02-25 10:35:00,101.89,101.9,101.67,101.75,6600.0,79.2749,79.2827,79.1038,79.166,6600.0
2010-02-25 10:40:00,101.69,101.79,101.67,101.74,7700.0,79.1193,79.1971,79.1038,79.1582,7700.0
2010-02-25 10:45:00,101.71,101.87,101.67,101.77,2200.0,79.1349,79.2594,79.1038,79.1816,2200.0
2010-02-25 10:50:00,101.71,101.74,101.7,101.7,4000.0,79.1349,79.1582,79.1271,79.1271,4000.0
2010-02-25 10:55:00,101.68,101.7,101.48,101.48,7800.0,79.1115,79.1271,78.9559,78.9559,7800.0
2010-02-25 11:00:00,101.51,101.54,101.39,101.54,10200.0,78.9793,79.0026,78.8859,79.0026,10200.0
2010-02-25 11:05:00,101.5,101.58,101.43,101.51,10400.0,78.9715,79.0337,78.917,78.9793,10400.0
2010-02-25 11:10:00,101.52,101.63,101.29,101.29,20900.0,78.9871,79.0726,78.8081,78.8081,20900.0
2010-02-25 11:15:00,101.29,101.29,101.08,101.2,11000.0,78.8081,78.8081,78.6447,78.7381,11000.0
2010-02-25 11:20:00,101.23,101.26,101.1,101.26,5700.0,78.7614,78.7848,78.6603,78.7848,5700.0
2010-02-25 11:25:00,101.27,101.35,101.2,101.35,9900.0,78.7925,78.8548,78.7381,78.8548,9900.0
2010-02-25 11:30:00,101.35,101.35,100.98,101.03,20300.0,78.8548,78.8548,78.5669,78.6058,20300.0
2010-02-25 11:35:00,101.03,101.14,101.02,101.03,6300.0,78.6058,78.6914,78.598,78.6058,6300.0
2010-02-25 11:40:00,101.08,101.23,101.08,101.23,5700.0,78.6447,78.7614,78.6447,78.7614,5700.0
2010-02-25 11:45:00,101.22,101.3,101.08,101.19,15400.0,78.7536,78.8159,78.6447,78.7303,15400.0
2010-02-25 11:50:00,101.19,101.2,101.08,101.08,9800.0,78.7303,78.7381,78.6447,78.6447,9800.0
2010-02-25 11:55:00,101.08,101.08,100.99,101.01,11200.0,78.6447,78.6447,78.5747,78.5903,11200.0
2010-02-25 12:00:00,101.02,101.03,100.98,101.02,7900.0,78.598,78.6058,78.5669,78.598,7900.0
2010-02-25 12:05:00,101.01,101.1,101.01,101.03,15700.0,78.5903,78.6603,78.5903,78.6058,15700.0
2010-02-25 12:10:00,101.03,101.09,101.0,101.06,5900.0,78.6058,78.6525,78.5825,78.6292,5900.0
2010-02-25 12:15:00,101.07,101.11,101.02,101.08,4400.0,78.6369,78.6681,78.598,78.6447,4400.0
2010-02-25 12:20:00,101.08,101.12,101.03,101.1,4800.0,78.6447,78.6758,78.6058,78.6603,4800.0
2010-02-25 12:25:00,101.09,101.17,101.07,101.16,5800.0,78.6525,78.7147,78.6369,78.707,5800.0
2010-02-25 12:30:00,101.18,101.29,101.17,101.25,54200.0,78.7225,78.8081,78.7147,78.777,54200.0
2010-02-25 12:35:00,101.25,101.27,101.19,101.24,10200.0,78.777,78.7925,78.7303,78.7692,10200.0
2010-02-25 12:40:00,101.24,101.33,101.23,101.3,9900.0,78.7692,78.8392,78.7614,78.8159,9900.0
2010-02-25 12:45:00,101.32,101.37,101.24,101.32,7600.0,78.8314,78.8704,78.7692,78.8314,7600.0
2010-02-25 12:50:00,101.3,101.39,101.28,101.33,7000.0,78.8159,78.8859,78.8003,78.8392,7000.0
2010-02-25 12:55:00,101.34,101.39,101.19,101.24,3500.0,78.847,78.8859,78.7303,78.7692,3500.0
2010-02-25 13:00:00,101.24,101.32,101.19,101.28,8500.0,78.7692,78.8314,78.7303,78.8003,8500.0
2010-02-25 13:05:00,101.27,101.27,101.19,101.23,4300.0,78.7925,78.7925,78.7303,78.7614,4300.0
2010-02-25 13:10:00,101.21,101.34,101.2,101.33,9200.0,78.7459,78.847,78.7381,78.8392,9200.0
2010-02-25 13:15:00,101.34,101.39,101.32,101.36,52500.0,78.847,78.8859,78.8314,78.8626,52500.0
2010-02-25 13:20:00,101.39,101.44,101.31,101.31,6700.0,78.8859,78.9248,78.8237,78.8237,6700.0
2010-02-25 13:25:00,101.28,101.31,101.2,101.24,6900.0,78.8003,78.8237,78.7381,78.7692,6900.0
2010-02-25 13:30:00,101.26,101.28,101.17,101.28,9100.0,78.7848,78.8003,78.7147,78.8003,9100.0
2010-02-25 13:35:00,101.26,101.28,101.18,101.24,6400.0,78.7848,78.8003,78.7225,78.7692,6400.0
2010-02-25 13:40:00,101.26,101.4,101.26,101.4,4100.0,78.7848,78.8937,78.7848,78.8937,4100.0
2010-02-25 13:45:00,101.43,101.66,101.43,101.58,13200.0,78.917,79.096,78.917,79.0337,13200.0
2010-02-25 13:50:00,101.64,101.75,101.63,101.63,6300.0,79.0804,79.166,79.0726,79.0726,6300.0
2010-02-25 13:55:00,101.68,101.87,101.65,101.84,8400.0,79.1115,79.2594,79.0882,79.236,8400.0
2010-02-25 14:00:00,101.88,102.09,101.85,101.97,18100.0,79.2672,79.4305,79.2438,79.3372,18100.0
2010-02-25 14:05:00,101.97,102.14,101.88,101.88,8300.0,79.3372,79.4694,79.2672,79.2672,8300.0
2010-02-25 14:10:00,101.86,101.92,101.83,101.88,6700.0,79.2516,79.2983,79.2283,79.2672,6700.0
2010-02-25 14:15:00,101.9,101.9,101.77,101.78,3900.0,79.2827,79.2827,79.1816,79.1894,3900.0
2010-02-25 14:20:00,101.79,101.97,101.79,101.85,32400.0,79.1971,79.3372,79.1971,79.2438,32400.0
2010-02-25 14:25:00,101.85,101.98,101.79,101.79,8000.0,79.2438,79.345,79.1971,79.1971,8000.0
2010-02-25 14:30:00,101.77,101.94,101.76,101.94,7000.0,79.1816,79.3138,79.1738,79.3138,7000.0
2010-02-25 14:35:00,101.94,101.98,101.85,101.85,5800.0,79.3138,79.345,79.2438,79.2438,5800.0
2010-02-25 14:40:00,101.83,101.99,101.82,101.95,4100.0,79.2283,79.3527,79.2205,79.3216,4100.0
2010-02-25 14:45:00,101.95,102.08,101.92,101.92,4800.0,79.3216,79.4228,79.2983,79.2983,4800.0
2010-02-25 14:50:00,101.84,101.97,101.84,101.97,4400.0,79.236,79.3372,79.236,79.3372,4400.0
2010-02-25 14:55:00,101.98,102.09,101.93,102.03,9000.0,79.345,79.4305,79.3061,79.3839,9000.0
2010-02-25 15:00:00,102.04,102.11,102.01,102.08,5900.0,79.3916,79.4461,79.3683,79.4228,5900.0
2010-02-25 15:05:00,102.11,102.49,102.11,102.43,13000.0,79.4461,79.7418,79.4461,79.6951,13000.0
2010-02-25 15:10:00,102.45,102.48,102.29,102.39,7400.0,79.7106,79.734,79.5862,79.664,7400.0
2010-02-25 15:15:00,102.36,102.36,102.22,102.22,10900.0,79.6406,79.6406,79.5317,79.5317,10900.0
2010-02-25 15:20:00,102.19,102.37,102.15,102.29,12700.0,79.5083,79.6484,79.4772,79.5862,12700.0
2010-02-25 15:25:00,102.3,102.42,102.27,102.42,14400.0,79.5939,79.6873,79.5706,79.6873,14400.0
2010-02-25 15:30:00,102.42,102.58,102.3,102.58,34600.0,79.6873,79.8118,79.5939,79.8118,34600.0
2010-02-25 15:35:00,102.53,102.6,102.35,102.39,21400.0,79.7729,79.8273,79.6328,79.664,21400.0
2010-02-25 15:40:00,102.41,102.74,102.41,102.55,12500.0,79.6795,79.9363,79.6795,79.7884,12500.0
2010-02-25 15:45:00,102.55,102.71,102.47,102.47,13500.0,79.7884,79.9129,79.7262,79.7262,13500.0
2010-02-25 15:50:00,102.48,102.49,102.21,102.4,17600.0,79.734,79.7418,79.5239,79.6717,17600.0
2010-02-25 15:55:00,102.4,102.5,102.35,102.5,26500.0,79.6717,79.7495,79.6328,79.7495,26500.0
2010-02-26 09:30:00,102.43,102.84,102.43,102.54,11800.0,79.6951,80.0141,79.6951,79.7807,11800.0
2010-02-26 09:35:00,102.55,102.92,102.21,102.32,17000.0,79.7884,80.0763,79.5239,79.6095,17000.0
2010-02-26 09:40:00,102.35,102.5,102.11,102.46,8800.0,79.6328,79.7495,79.4461,79.7184,8800.0
2010-02-26 09:45:00,102.41,102.52,102.35,102.39,6500.0,79.6795,79.7651,79.6328,79.664,6500.0
2010-02-26 09:50:00,102.43,102.43,102.14,102.36,6600.0,79.6951,79.6951,79.4694,79.6406,6600.0
2010-02-26 09:55:00,102.3,102.52,102.08,102.11,8300.0,79.5939,79.7651,79.4228,79.4461,8300.0
2010-02-26 10:00:00,102.1,102.21,101.72,101.79,22600.0,79.4383,79.5239,79.1427,79.1971,22600.0
2010-02-26 10:05:00,101.82,101.82,101.53,101.57,32900.0,79.2205,79.2205,78.9948,79.026,32900.0
2010-02-26 10:10:00,101.57,101.65,101.43,101.56,26400.0,79.026,79.0882,78.917,79.0182,26400.0
2010-02-26 10:15:00,101.57,101.64,101.45,101.55,23600.0,79.026,79.0804,78.9326,79.0104,23600.0
2010-02-26 10:20:00,101.55,101.68,101.47,101.66,21300.0,79.0104,79.1115,78.9482,79.096,21300.0
2010-02-26 10:25:00,101.62,101.64,101.5,101.6,22600.0,79.0649,79.0804,78.9715,79.0493,22600.0
2010-02-26 10:30:00,101.6,101.82,101.59,101.61,22600.0,79.0493,79.2205,79.0415,79.0571,22600.0
2010-02-26 10:35:00,101.6,102.09,101.55,101.99,43500.0,79.0493,79.4305,79.0104,79.3527,43500.0
2010-02-26 10:40:00,102.0,102.1,101.95,102.02,5000.0,79.3605,79.4383,79.3216,79.3761,5000.0
2010-02-26 10:45:00,102.02,102.02,101.76,101.76,4900.0,79.3761,79.3761,79.1738,79.1738,4900.0
2010-02-26 10:50:00,101.77,101.86,101.75,101.79,8200.0,79.1816,79.2516,79.166,79.1971,8200.0
2010-02-26 10:55:00,101.79,101.86,101.75,101.8,10900.0,79.1971,79.2516,79.166,79.2049,10900.0
2010-02-26 11:00:00,101.77,101.89,101.75,101.76,14500.0,79.1816,79.2749,79.166,79.1738,14500.0
2010-02-26 11:05:00,101.76,101.87,101.76,101.83,7900.0,79.1738,79.2594,79.1738,79.2283,7900.0
2010-02-26 11:10:00,101.86,101.96,101.8,101.84,69900.0,79.2516,79.3294,79.2049,79.236,69900.0
2010-02-26 11:15:00,101.81,102.0,101.78,101.91,26100.0,79.2127,79.3605,79.1894,79.2905,26100.0
2010-02-26 11:20:00,101.91,101.94,101.82,101.82,9700.0,79.2905,79.3138,79.2205,79.2205,9700.0
2010-02-26 11:25:00,101.86,101.97,101.77,101.81,9700.0,79.2516,79.3372,79.1816,79.2127,9700.0
2010-02-26 11:30:00,101.78,101.95,101.75,101.92,8800.0,79.1894,79.3216,79.166,79.2983,8800.0
2010-02-26 11:35:00,101.9,102.0,101.9,101.96,3900.0,79.2827,79.3605,79.2827,79.3294,3900.0
2010-02-26 11:40:00,101.96,102.0,101.82,101.86,5100.0,79.3294,79.3605,79.2205,79.2516,5100.0
2010-02-26 11:45:00,101.82,101.89,101.75,101.77,6700.0,79.2205,79.2749,79.166,79.1816,6700.0
2010-02-26 11:50:00,101.77,101.83,101.74,101.79,9300.0,79.1816,79.2283,79.1582,79.1971,9300.0
2010-02-26 11:55:00,101.79,101.83,101.75,101.79,8300.0,79.1971,79.2283,79.166,79.1971,8300.0
2010-02-26 12:00:00,101.85,101.85,101.73,101.79,21600.0,79.2438,79.2438,79.1504,79.1971,21600.0
2010-02-26 12:05:00,101.8,101.83,101.55,101.55,12700.0,79.2049,79.2283,79.0104,79.0104,12700.0
2010-02-26 12:10:00,101.54,101.64,101.48,101.63,12600.0,79.0026,79.0804,78.9559,79.0726,12600.0
2010-02-26 12:15:00,101.63,101.63,101.46,101.5,10100.0,79.0726,79.0726,78.9404,78.9715,10100.0
2010-02-26 12:20:00,101.51,101.62,101.5,101.53,8300.0,78.9793,79.0649,78.9715,78.9948,8300.0
2010-02-26 12:25:00,101.53,101.53,101.38,101.47,10400.0,78.9948,78.9948,78.8781,78.9482,10400.0
2010-02-26 12:30:00,101.49,101.56,101.44,101.54,15200.0,78.9637,79.0182,78.9248,79.0026,15200.0
2010-02-26 12:35:00,101.53,101.59,101.39,101.55,5100.0,78.9948,79.0415,78.8859,79.0104,5100.0
2010-02-26 12:40:00,101.55,101.71,101.5,101.54,11400.0,79.0104,79.1349,78.9715,79.0026,11400.0
2010-02-26 12:45:00,101.56,101.68,101.46,101.46,22900.0,79.0182,79.1115,78.9404,78.9404,22900.0
2010-02-26 12:50:00,101.43,101.43,101.25,101.32,15000.0,78.917,78.917,78.777,78.8314,15000.0
2010-02-26 12:55:00,101.32,101.48,101.26,101.43,11100.0,78.8314,78.9559,78.7848,78.917,11100.0
2010-02-26 13:00:00,101.43,101.54,101.34,101.48,11500.0,78.917,79.0026,78.847,78.9559,11500.0
2010-02-26 13:05:00,101.43,101.44,101.24,101.24,17200.0,78.917,78.9248,78.7692,78.7692,17200.0
2010-02-26 13:10:00,101.25,101.29,101.15,101.21,9300.0,78.777,78.8081,78.6992,78.7459,9300.0
2010-02-26 13:15:00,101.21,101.23,101.1,101.18,13000.0,78.7459,78.7614,78.6603,78.7225,13000.0
2010-02-26 13:20:00,101.16,101.2,101.15,101.2,9400.0,78.707,78.7381,78.6992,78.7381,9400.0
2010-02-26 13:25:00,101.18,101.34,101.11,101.34,15200.0,78.7225,78.847,78.6681,78.847,15200.0
2010-02-26 13:30:00,101.34,101.6,101.3,101.55,19700.0,78.847,79.0493,78.8159,79.0104,19700.0
2010-02-26 13:35:00,101.51,101.54,101.42,101.49,11000.0,78.9793,79.0026,78.9093,78.9637,11000.0
2010-02-26 13:40:00,101.49,101.51,101.38,101.42,7800.0,78.9637,78.9793,78.8781,78.9093,7800.0
2010-02-26 13:45:00,101.42,101.5,101.37,101.39,7500.0,78.9093,78.9715,78.8704,78.8859,7500.0
2010-02-26 13:50:00,101.4,101.53,101.37,101.37,35000.0,78.8937,78.9948,78.8704,78.8704,35000.0
2010-02-26 13:55:00,101.38,101.45,101.31,101.37,9500.0,78.8781,78.9326,78.8237,78.8704,9500.0
2010-02-26 14:00:00,101.35,101.54,101.3,101.49,11500.0,78.8548,79.0026,78.8159,78.9637,11500.0
2010-02-26 14:05:00,101.46,101.53,101.45,101.5,7800.0,78.9404,78.9948,78.9326,78.9715,7800.0
2010-02-26 14:10:00,101.48,101.53,101.47,101.51,4400.0,78.9559,78.9948,78.9482,78.9793,4400.0
2010-02-26 14:15:00,101.5,101.53,101.35,101.35,5200.0,78.9715,78.9948,78.8548,78.8548,5200.0
2010-02-26 14:20:00,101.35,101.46,101.35,101.43,5900.0,78.8548,78.9404,78.8548,78.917,5900.0
2010-02-26 14:25:00,101.42,101.52,101.4,101.4,5200.0,78.9093,78.9871,78.8937,78.8937,5200.0
2010-02-26 14:30:00,101.41,101.51,101.41,101.47,3700.0,78.9015,78.9793,78.9015,78.9482,3700.0
2010-02-26 14:35:00,101.49,101.49,101.43,101.43,8700.0,78.9637,78.9637,78.917,78.917,8700.0
2010-02-26 14:40:00,101.42,101.44,101.29,101.29,8100.0,78.9093,78.9248,78.8081,78.8081,8100.0
2010-02-26 14:45:00,101.29,101.36,101.24,101.27,11900.0,78.8081,78.8626,78.7692,78.7925,11900.0
2010-02-26 14:50:00,101.27,101.33,101.19,101.31,7900.0,78.7925,78.8392,78.7303,78.8237,7900.0
2010-02-26 14:55:00,101.3,101.32,101.19,101.29,13600.0,78.8159,78.8314,78.7303,78.8081,13600.0
2010-02-26 15:00:00,101.3,101.4,101.25,101.3,9900.0,78.8159,78.8937,78.777,78.8159,9900.0
2010-02-26 15:05:00,101.32,101.46,101.29,101.39,14000.0,78.8314,78.9404,78.8081,78.8859,14000.0
2010-02-26 15:10:00,101.41,101.57,101.41,101.56,8300.0,78.9015,79.026,78.9015,79.0182,8300.0
2010-02-26 15:15:00,101.55,101.57,101.47,101.48,4800.0,79.0104,79.026,78.9482,78.9559,4800.0
2010-02-26 15:20:00,101.5,101.6,101.49,101.6,8900.0,78.9715,79.0493,78.9637,79.0493,8900.0
2010-02-26 15:25:00,101.59,101.69,101.59,101.61,10200.0,79.0415,79.1193,79.0415,79.0571,10200.0
2010-02-26 15:30:00,101.61,101.71,101.61,101.69,23600.0,79.0571,79.1349,79.0571,79.1193,23600.0
2010-02-26 15:35:00,101.7,101.79,101.67,101.78,16500.0,79.1271,79.1971,79.1038,79.1894,16500.0
2010-02-26 15:40:00,101.74,101.74,101.65,101.7,15800.0,79.1582,79.1582,79.0882,79.1271,15800.0
2010-02-26 15:45:00,101.7,101.74,101.55,101.7,21900.0,79.1271,79.1582,79.0104,79.1271,21900.0
2010-02-26 15:50:00,101.7,101.85,101.66,101.8,16600.0,79.1271,79.2438,79.096,79.2049,16600.0
2010-02-26 15:55:00,101.83,101.83,101.69,101.69,33700.0,79.2283,79.2283,79.1193,79.1193,33700.0
2010-03-01 09:30:00,101.8,102.26,101.8,102.18,10800.0,79.2049,79.5628,79.2049,79.5006,10800.0
2010-03-01 09:35:00,102.24,102.4,102.01,102.31,17400.0,79.5473,79.6717,79.3683,79.6017,17400.0
2010-03-01 09:40:00,102.34,102.63,102.34,102.54,12700.0,79.6251,79.8507,79.6251,79.7807,12700.0
2010-03-01 09:45:00,102.62,102.74,102.62,102.71,8100.0,79.8429,79.9363,79.8429,79.9129,8100.0
2010-03-01 09:50:00,102.71,102.89,102.69,102.8,11500.0,79.9129,80.053,79.8974,79.983,11500.0
2010-03-01 09:55:00,102.83,102.97,102.81,102.9,20000.0,80.0063,80.1152,79.9907,80.0608,20000.0
2010-03-01 10:00:00,102.88,103.23,102.63,103.23,12800.0,80.0452,80.3175,79.8507,80.3175,12800.0
2010-03-01 10:05:00,103.22,103.33,103.18,103.31,6400.0,80.3097,80.3953,80.2786,80.3798,6400.0
2010-03-01 10:10:00,103.31,103.44,103.23,103.38,11200.0,80.3798,80.4809,80.3175,80.4342,11200.0
2010-03-01 10:15:00,103.36,103.43,103.33,103.35,4400.0,80.4187,80.4731,80.3953,80.4109,4400.0
2010-03-01 10:20:00,103.33,103.36,103.18,103.2,3500.0,80.3953,80.4187,80.2786,80.2942,3500.0
2010-03-01 10:25:00,103.18,103.18,103.08,103.16,5800.0,80.2786,80.2786,80.2008,80.2631,5800.0
2010-03-01 10:30:00,103.17,103.23,103.11,103.13,15000.0,80.2708,80.3175,80.2241,80.2397,15000.0
2010-03-01 10:35:00,103.08,103.2,103.03,103.13,18200.0,80.2008,80.2942,80.1619,80.2397,18200.0
2010-03-01 10:40:00,103.12,103.21,103.11,103.21,5000.0,80.2319,80.302,80.2241,80.302,5000.0
2010-03-01 10:45:00,103.18,103.32,103.16,103.3,10800.0,80.2786,80.3875,80.2631,80.372,10800.0
2010-03-01 10:50:00,103.3,103.41,103.27,103.34,4000.0,80.372,80.4576,80.3486,80.4031,4000.0
2010-03-01 10:55:00,103.35,103.51,103.35,103.5,5400.0,80.4109,80.5354,80.4109,80.5276,5400.0
2010-03-01 11:00:00,103.48,103.63,103.48,103.58,15100.0,80.512,80.6287,80.512,80.5898,15100.0
2010-03-01 11:05:00,103.6,103.75,103.57,103.75,9400.0,80.6054,80.7221,80.582,80.7221,9400.0
2010-03-01 11:10:00,103.78,103.81,103.7,103.7,3400.0,80.7454,80.7688,80.6832,80.6832,3400.0
2010-03-01 11:15:00,103.71,103.77,103.67,103.76,8100.0,80.691,80.7377,80.6599,80.7299,8100.0
2010-03-01 11:20:00,103.72,103.83,103.64,103.71,23000.0,80.6988,80.7843,80.6365,80.691,23000.0
2010-03-01 11:25:00,103.73,103.76,103.61,103.61,14600.0,80.7065,80.7299,80.6132,80.6132,14600.0
2010-03-01 11:30:00,103.65,103.76,103.65,103.67,16500.0,80.6443,80.7299,80.6443,80.6599,16500.0
2010-03-01 11:35:00,103.65,103.68,103.6,103.64,8100.0,80.6443,80.6676,80.6054,80.6365,8100.0
2010-03-01 11:40:00,103.6,103.67,103.57,103.57,5200.0,80.6054,80.6599,80.582,80.582,5200.0
2010-03-01 11:45:00,103.57,103.71,103.57,103.68,7400.0,80.582,80.691,80.582,80.6676,7400.0
2010-03-01 11:50:00,103.68,103.77,103.64,103.68,9800.0,80.6676,80.7377,80.6365,80.6676,9800.0
2010-03-01 11:55:00,103.67,103.73,103.65,103.73,7000.0,80.6599,80.7065,80.6443,80.7065,7000.0
2010-03-01 12:00:00,103.73,103.84,103.73,103.84,6000.0,80.7065,80.7921,80.7065,80.7921,6000.0
2010-03-01 12:05:00,103.83,104.06,103.83,104.02,10100.0,80.7843,80.9633,80.7843,80.9322,10100.0
2010-03-01 12:10:00,104.04,104.04,103.97,103.99,7100.0,80.9477,80.9477,80.8933,80.9088,7100.0
2010-03-01 12:15:00,104.02,104.06,103.98,104.05,9400.0,80.9322,80.9633,80.901,80.9555,9400.0
2010-03-01 12:20:00,104.04,104.11,103.96,104.05,9900.0,80.9477,81.0022,80.8855,80.9555,9900.0
2010-03-01 12:25:00,103.98,104.06,103.96,103.99,9000.0,80.901,80.9633,80.8855,80.9088,9000.0
2010-03-01 12:30:00,103.99,104.02,103.94,103.97,7600.0,80.9088,80.9322,80.8699,80.8933,7600.0
2010-03-01 12:35:00,103.98,104.0,103.94,103.94,7800.0,80.901,80.9166,80.8699,80.8699,7800.0
2010-03-01 12:40:00,103.94,103.94,103.89,103.89,3600.0,80.8699,80.8699,80.831,80.831,3600.0
2010-03-01 12:45:00,103.88,103.96,103.86,103.88,5400.0,80.8232,80.8855,80.8077,80.8232,5400.0
2010-03-01 12:50:00,103.89,103.94,103.85,103.87,6000.0,80.831,80.8699,80.7999,80.8155,6000.0
2010-03-01 12:55:00,103.85,103.93,103.83,103.91,15800.0,80.7999,80.8621,80.7843,80.8466,15800.0
2010-03-01 13:00:00,103.92,103.99,103.82,103.89,4600.0,80.8544,80.9088,80.7766,80.831,4600.0
2010-03-01 13:05:00,103.91,103.98,103.87,103.98,4300.0,80.8466,80.901,80.8155,80.901,4300.0
2010-03-01 13:10:00,103.95,104.06,103.95,104.05,5500.0,80.8777,80.9633,80.8777,80.9555,5500.0
2010-03-01 13:15:00,104.03,104.1,104.03,104.07,4100.0,80.9399,80.9944,80.9399,80.9711,4100.0
2010-03-01 13:20:00,104.03,104.08,103.99,104.08,6300.0,80.9399,80.9789,80.9088,80.9789,6300.0
2010-03-01 13:25:00,104.05,104.11,103.99,104.11,5300.0,80.9555,81.0022,80.9088,81.0022,5300.0
2010-03-01 13:30:00,104.13,104.15,104.1,104.13,8900.0,81.0178,81.0333,80.9944,81.0178,8900.0
2010-03-01 13:35:00,104.15,104.19,104.12,104.17,9900.0,81.0333,81.0644,81.01,81.0489,9900.0
2010-03-01 13:40:00,104.16,104.23,104.15,104.23,4300.0,81.0411,81.0956,81.0333,81.0956,4300.0
2010-03-01 13:45:00,104.24,104.3,104.23,104.3,10100.0,81.1033,81.15,81.0956,81.15,10100.0
2010-03-01 13:50:00,104.28,104.32,104.28,104.29,6200.0,81.1345,81.1656,81.1345,81.1422,6200.0
2010-03-01 13:55:00,104.29,104.39,104.28,104.37,15100.0,81.1422,81.22,81.1345,81.2045,15100.0
2010-03-01 14:00:00,104.36,104.39,104.29,104.34,17900.0,81.1967,81.22,81.1422,81.1811,17900.0
2010-03-01 14:05:00,104.33,104.35,104.26,104.29,11100.0,81.1734,81.1889,81.1189,81.1422,11100.0
2010-03-01 14:10:00,104.29,104.33,104.26,104.33,7300.0,81.1422,81.1734,81.1189,81.1734,7300.0
2010-03-01 14:15:00,104.33,104.4,104.31,104.32,11900.0,81.1734,81.2278,81.1578,81.1656,11900.0
2010-03-01 14:20:00,104.32,104.38,104.31,104.32,10700.0,81.1656,81.2123,81.1578,81.1656,10700.0
2010-03-01 14:25:00,104.31,104.38,104.29,104.32,9300.0,81.1578,81.2123,81.1422,81.1656,9300.0
2010-03-01 14:30:00,104.36,104.39,104.33,104.33,3600.0,81.1967,81.22,81.1734,81.1734,3600.0
2010-03-01 14:35:00,104.32,104.32,104.23,104.27,13300.0,81.1656,81.1656,81.0956,81.1267,13300.0
2010-03-01 14:40:00,104.28,104.31,104.24,104.24,6700.0,81.1345,81.1578,81.1033,81.1033,6700.0
2010-03-01 14:45:00,104.25,104.28,104.23,104.25,5800.0,81.1111,81.1345,81.0956,81.1111,5800.0
2010-03-01 14:50:00,104.25,104.29,104.18,104.29,17300.0,81.1111,81.1422,81.0567,81.1422,17300.0
2010-03-01 14:55:00,104.3,104.35,104.26,104.35,5100.0,81.15,81.1889,81.1189,81.1889,5100.0
2010-03-01 15:00:00,104.34,104.36,104.23,104.23,13300.0,81.1811,81.1967,81.0956,81.0956,13300.0
2010-03-01 15:05:00,104.24,104.27,104.17,104.24,13000.0,81.1033,81.1267,81.0489,81.1033,13000.0
2010-03-01 15:10:00,104.23,104.23,104.11,104.15,14700.0,81.0956,81.0956,81.0022,81.0333,14700.0
2010-03-01 15:15:00,104.12,104.17,104.09,104.09,14600.0,81.01,81.0489,80.9866,80.9866,14600.0
2010-03-01 15:20:00,104.09,104.2,104.08,104.14,8500.0,80.9866,81.0722,80.9789,81.0255,8500.0
2010-03-01 15:25:00,104.17,104.2,104.16,104.19,14100.0,81.0489,81.0722,81.0411,81.0644,14100.0
2010-03-01 15:30:00,104.18,104.2,104.07,104.11,12700.0,81.0567,81.0722,80.9711,81.0022,12700.0
2010-03-01 15:35:00,104.11,104.2,104.11,104.19,13000.0,81.0022,81.0722,81.0022,81.0644,13000.0
2010-03-01 15:40:00,104.19,104.2,104.11,104.2,12000.0,81.0644,81.0722,81.0022,81.0722,12000.0
2010-03-01 15:45:00,104.2,104.24,104.14,104.2,16000.0,81.0722,81.1033,81.0255,81.0722,16000.0
2010-03-01 15:50:00,104.2,104.38,104.15,104.35,21400.0,81.0722,81.2123,81.0333,81.1889,21400.0
2010-03-01 15:55:00,104.34,104.34,104.17,104.22,42700.0,81.1811,81.1811,81.0489,81.0878,42700.0
2010-03-02 09:30:00,104.38,104.84,104.04,104.62,12400.0,81.2123,81.5702,80.9477,81.399,12400.0
2010-03-02 09:35:00,104.61,104.63,104.24,104.29,5200.0,81.3912,81.4068,81.1033,81.1422,5200.0
2010-03-02 09:40:00,104.29,104.33,104.24,104.27,3300.0,81.1422,81.1734,81.1033,81.1267,3300.0
2010-03-02 09:45:00,104.35,104.37,104.22,104.3,7600.0,81.1889,81.2045,81.0878,81.15,7600.0
2010-03-02 09:50:00,104.35,104.4,104.21,104.27,16300.0,81.1889,81.2278,81.08,81.1267,16300.0
2010-03-02 09:55:00,104.23,104.33,104.23,104.26,3100.0,81.0956,81.1734,81.0956,81.1189,3100.0
2010-03-02 10:00:00,104.2,104.28,104.07,104.08,6400.0,81.0722,81.1345,80.9711,80.9789,6400.0
2010-03-02 10:05:00,104.06,104.25,104.06,104.18,7300.0,80.9633,81.1111,80.9633,81.0567,7300.0
2010-03-02 10:10:00,104.27,104.29,104.14,104.16,9600.0,81.1267,81.1422,81.0255,81.0411,9600.0
2010-03-02 10:15:00,104.15,104.28,103.95,104.18,18400.0,81.0333,81.1345,80.8777,81.0567,18400.0
2010-03-02 10:20:00,104.17,104.28,104.17,104.28,4700.0,81.0489,81.1345,81.0489,81.1345,4700.0
2010-03-02 10:25:00,104.28,104.29,104.17,104.17,7400.0,81.1345,81.1422,81.0489,81.0489,7400.0
2010-03-02 10:30:00,104.21,104.28,104.17,104.22,2700.0,81.08,81.1345,81.0489,81.0878,2700.0
2010-03-02 10:35:00,104.16,104.31,104.14,104.26,6900.0,81.0411,81.1578,81.0255,81.1189,6900.0
2010-03-02 10:40:00,104.22,104.28,104.19,104.22,13600.0,81.0878,81.1345,81.0644,81.0878,13600.0
2010-03-02 10:45:00,104.22,104.24,104.11,104.19,9100.0,81.0878,81.1033,81.0022,81.0644,9100.0
2010-03-02 10:50:00,104.19,104.19,104.09,104.19,12700.0,81.0644,81.0644,80.9866,81.0644,12700.0
2010-03-02 10:55:00,104.18,104.2,104.0,104.0,3600.0,81.0567,81.0722,80.9166,80.9166,3600.0
2010-03-02 11:00:00,104.04,104.17,104.04,104.15,4700.0,80.9477,81.0489,80.9477,81.0333,4700.0
2010-03-02 11:05:00,104.15,104.21,104.04,104.21,7400.0,81.0333,81.08,80.9477,81.08,7400.0
2010-03-02 11:10:00,104.16,104.22,104.06,104.06,13100.0,81.0411,81.0878,80.9633,80.9633,13100.0
2010-03-02 11:15:00,104.06,104.08,104.0,104.05,7200.0,80.9633,80.9789,80.9166,80.9555,7200.0
2010-03-02 11:20:00,104.11,104.11,103.9,103.94,8100.0,81.0022,81.0022,80.8388,80.8699,8100.0
2010-03-02 11:25:00,103.91,104.07,103.91,104.04,7500.0,80.8466,80.9711,80.8466,80.9477,7500.0
2010-03-02 11:30:00,104.04,104.05,103.95,104.02,6700.0,80.9477,80.9555,80.8777,80.9322,6700.0
2010-03-02 11:35:00,104.01,104.06,103.97,103.99,5200.0,80.9244,80.9633,80.8933,80.9088,5200.0
2010-03-02 11:40:00,103.98,103.99,103.91,103.91,12700.0,80.901,80.9088,80.8466,80.8466,12700.0
2010-03-02 11:45:00,103.96,103.97,103.92,103.93,3100.0,80.8855,80.8933,80.8544,80.8621,3100.0
2010-03-02 11:50:00,103.92,103.98,103.88,103.88,11600.0,80.8544,80.901,80.8232,80.8232,11600.0
2010-03-02 11:55:00,103.9,103.9,103.74,103.89,6700.0,80.8388,80.8388,80.7143,80.831,6700.0
2010-03-02 12:00:00,103.91,104.02,103.9,103.99,6000.0,80.8466,80.9322,80.8388,80.9088,6000.0
2010-03-02 12:05:00,103.98,103.98,103.87,103.89,7000.0,80.901,80.901,80.8155,80.831,7000.0
2010-03-02 12:10:00,103.89,103.89,103.78,103.8,3300.0,80.831,80.831,80.7454,80.761,3300.0
2010-03-02 12:15:00,103.83,103.92,103.82,103.92,2900.0,80.7843,80.8544,80.7766,80.8544,2900.0
2010-03-02 12:20:00,103.88,103.94,103.88,103.91,7400.0,80.8232,80.8699,80.8232,80.8466,7400.0
2010-03-02 12:25:00,103.88,103.92,103.83,103.88,4900.0,80.8232,80.8544,80.7843,80.8232,4900.0
2010-03-02 12:30:00,103.9,104.03,103.89,104.03,5900.0,80.8388,80.9399,80.831,80.9399,5900.0
2010-03-02 12:35:00,104.0,104.04,103.96,103.96,10500.0,80.9166,80.9477,80.8855,80.8855,10500.0
2010-03-02 12:40:00,104.0,104.0,103.95,103.98,4500.0,80.9166,80.9166,80.8777,80.901,4500.0
2010-03-02 12:45:00,103.97,104.0,103.95,103.97,2700.0,80.8933,80.9166,80.8777,80.8933,2700.0
2010-03-02 12:50:00,103.97,103.97,103.9,103.9,2400.0,80.8933,80.8933,80.8388,80.8388,2400.0
2010-03-02 12:55:00,103.84,103.85,103.8,103.82,1600.0,80.7921,80.7999,80.761,80.7766,1600.0
2010-03-02 13:00:00,103.89,103.89,103.85,103.88,1000.0,80.831,80.831,80.7999,80.8232,1000.0
2010-03-02 13:05:00,103.91,103.93,103.85,103.85,3000.0,80.8466,80.8621,80.7999,80.7999,3000.0
2010-03-02 13:10:00,103.85,103.85,103.82,103.85,2200.0,80.7999,80.7999,80.7766,80.7999,2200.0
2010-03-02 13:15:00,103.85,103.91,103.85,103.91,2000.0,80.7999,80.8466,80.7999,80.8466,2000.0
2010-03-02 13:20:00,103.91,103.91,103.85,103.9,3600.0,80.8466,80.8466,80.7999,80.8388,3600.0
2010-03-02 13:25:00,103.9,103.97,103.9,103.95,2000.0,80.8388,80.8933,80.8388,80.8777,2000.0
2010-03-02 13:30:00,103.96,103.98,103.93,103.93,2500.0,80.8855,80.901,80.8621,80.8621,2500.0
2010-03-02 13:35:00,103.92,103.93,103.88,103.9,2900.0,80.8544,80.8621,80.8232,80.8388,2900.0
2010-03-02 13:40:00,103.89,103.94,103.89,103.92,3800.0,80.831,80.8699,80.831,80.8544,3800.0
2010-03-02 13:45:00,103.94,103.97,103.93,103.94,3600.0,80.8699,80.8933,80.8621,80.8699,3600.0
2010-03-02 13:50:00,103.94,104.02,103.94,104.02,4400.0,80.8699,80.9322,80.8699,80.9322,4400.0
2010-03-02 13:55:00,104.02,104.15,104.01,104.05,7200.0,80.9322,81.0333,80.9244,80.9555,7200.0
2010-03-02 14:00:00,104.06,104.14,104.01,104.04,5600.0,80.9633,81.0255,80.9244,80.9477,5600.0
2010-03-02 14:05:00,104.04,104.04,103.96,103.99,5300.0,80.9477,80.9477,80.8855,80.9088,5300.0
2010-03-02 14:10:00,103.99,104.0,103.87,103.87,3300.0,80.9088,80.9166,80.8155,80.8155,3300.0
2010-03-02 14:15:00,103.87,104.0,103.83,103.99,3600.0,80.8155,80.9166,80.7843,80.9088,3600.0
2010-03-02 14:20:00,103.98,104.05,103.94,103.94,1800.0,80.901,80.9555,80.8699,80.8699,1800.0
2010-03-02 14:25:00,103.95,103.96,103.84,103.94,7900.0,80.8777,80.8855,80.7921,80.8699,7900.0
2010-03-02 14:30:00,103.92,103.97,103.85,103.95,3900.0,80.8544,80.8933,80.7999,80.8777,3900.0
2010-03-02 14:35:00,103.99,104.03,103.96,104.02,7400.0,80.9088,80.9399,80.8855,80.9322,7400.0
2010-03-02 14:40:00,104.04,104.06,103.9,103.97,6000.0,80.9477,80.9633,80.8388,80.8933,6000.0
2010-03-02 14:45:00,103.94,103.99,103.93,103.96,4000.0,80.8699,80.9088,80.8621,80.8855,4000.0
2010-03-02 14:50:00,103.94,103.96,103.73,103.74,10700.0,80.8699,80.8855,80.7065,80.7143,10700.0
2010-03-02 14:55:00,103.75,103.75,103.68,103.73,9300.0,80.7221,80.7221,80.6676,80.7065,9300.0
2010-03-02 15:00:00,103.72,103.8,103.71,103.77,9500.0,80.6988,80.761,80.691,80.7377,9500.0
2010-03-02 15:05:00,103.78,103.87,103.7,103.87,7000.0,80.7454,80.8155,80.6832,80.8155,7000.0
2010-03-02 15:10:00,103.88,103.91,103.86,103.9,5400.0,80.8232,80.8466,80.8077,80.8388,5400.0
2010-03-02 15:15:00,103.89,103.92,103.69,103.7,9900.0,80.831,80.8544,80.6754,80.6832,9900.0
2010-03-02 15:20:00,103.69,103.82,103.69,103.79,7600.0,80.6754,80.7766,80.6754,80.7532,7600.0
2010-03-02 15:25:00,103.82,103.82,103.68,103.68,9400.0,80.7766,80.7766,80.6676,80.6676,9400.0
2010-03-02 15:30:00,103.68,103.75,103.61,103.74,14600.0,80.6676,80.7221,80.6132,80.7143,14600.0
2010-03-02 15:35:00,103.74,103.74,103.54,103.55,20100.0,80.7143,80.7143,80.5587,80.5665,20100.0
2010-03-02 15:40:00,103.56,103.64,103.32,103.33,27200.0,80.5743,80.6365,80.3875,80.3953,27200.0
2010-03-02 15:45:00,103.33,103.57,103.33,103.57,18100.0,80.3953,80.582,80.3953,80.582,18100.0
2010-03-02 15:50:00,103.57,103.6,103.48,103.53,19000.0,80.582,80.6054,80.512,80.5509,19000.0
2010-03-02 15:55:00,103.58,103.67,103.55,103.59,16200.0,80.5898,80.6599,80.5665,80.5976,16200.0
2010-03-03 09:30:00,103.94,104.28,103.75,104.08,10000.0,80.8699,81.1345,80.7221,80.9789,10000.0
2010-03-03 09:35:00,104.12,104.26,104.03,104.22,6000.0,81.01,81.1189,80.9399,81.0878,6000.0
2010-03-03 09:40:00,104.14,104.16,104.05,104.12,1600.0,81.0255,81.0411,80.9555,81.01,1600.0
2010-03-03 09:45:00,104.09,104.23,104.05,104.23,2400.0,80.9866,81.0956,80.9555,81.0956,2400.0
2010-03-03 09:50:00,104.35,104.46,104.32,104.45,4000.0,81.1889,81.2745,81.1656,81.2667,4000.0
2010-03-03 09:55:00,104.46,104.49,104.19,104.25,9100.0,81.2745,81.2979,81.0644,81.1111,9100.0
2010-03-03 10:00:00,104.34,104.5,104.2,104.24,3300.0,81.1811,81.3056,81.0722,81.1033,3300.0
2010-03-03 10:05:00,104.18,104.36,104.18,104.24,2000.0,81.0567,81.1967,81.0567,81.1033,2000.0
2010-03-03 10:10:00,104.26,104.26,104.08,104.12,6200.0,81.1189,81.1189,80.9789,81.01,6200.0
2010-03-03 10:15:00,104.22,104.25,104.15,104.23,1300.0,81.0878,81.1111,81.0333,81.0956,1300.0
2010-03-03 10:20:00,104.23,104.39,104.23,104.28,4000.0,81.0956,81.22,81.0956,81.1345,4000.0
2010-03-03 10:25:00,104.26,104.33,104.2,104.2,4600.0,81.1189,81.1734,81.0722,81.0722,4600.0
2010-03-03 10:30:00,104.18,104.26,104.13,104.26,13600.0,81.0567,81.1189,81.0178,81.1189,13600.0
2010-03-03 10:35:00,104.24,104.49,104.22,104.42,9600.0,81.1033,81.2979,81.0878,81.2434,9600.0
2010-03-03 10:40:00,104.37,104.41,104.25,104.28,6000.0,81.2045,81.2356,81.1111,81.1345,6000.0
2010-03-03 10:45:00,104.25,104.29,104.25,104.29,600.0,81.1111,81.1422,81.1111,81.1422,600.0
2010-03-03 10:50:00,104.29,104.47,104.27,104.47,5000.0,81.1422,81.2823,81.1267,81.2823,5000.0
2010-03-03 10:55:00,104.47,104.57,104.42,104.47,7600.0,81.2823,81.3601,81.2434,81.2823,7600.0
2010-03-03 11:00:00,104.47,104.63,104.38,104.63,12200.0,81.2823,81.4068,81.2123,81.4068,12200.0
2010-03-03 11:05:00,104.7,104.77,104.69,104.74,2200.0,81.4612,81.5157,81.4535,81.4924,2200.0
2010-03-03 11:10:00,104.66,104.68,104.61,104.62,1000.0,81.4301,81.4457,81.3912,81.399,1000.0
2010-03-03 11:15:00,104.62,104.65,104.55,104.61,5000.0,81.399,81.4223,81.3445,81.3912,5000.0
2010-03-03 11:20:00,104.58,104.65,104.43,104.45,5700.0,81.3679,81.4223,81.2512,81.2667,5700.0
2010-03-03 11:25:00,104.46,104.65,104.46,104.65,15600.0,81.2745,81.4223,81.2745,81.4223,15600.0
2010-03-03 11:30:00,104.65,104.73,104.63,104.7,11500.0,81.4223,81.4846,81.4068,81.4612,11500.0
2010-03-03 11:35:00,104.66,104.68,104.46,104.54,4600.0,81.4301,81.4457,81.2745,81.3368,4600.0
2010-03-03 11:40:00,104.54,104.65,104.52,104.54,11600.0,81.3368,81.4223,81.3212,81.3368,11600.0
2010-03-03 11:45:00,104.53,104.56,104.5,104.5,8800.0,81.329,81.3523,81.3056,81.3056,8800.0
2010-03-03 11:50:00,104.5,104.56,104.46,104.56,13400.0,81.3056,81.3523,81.2745,81.3523,13400.0
2010-03-03 11:55:00,104.58,104.64,104.57,104.62,11600.0,81.3679,81.4146,81.3601,81.399,11600.0
2010-03-03 12:00:00,104.62,104.63,104.55,104.59,15300.0,81.399,81.4068,81.3445,81.3757,15300.0
2010-03-03 12:05:00,104.63,104.63,104.55,104.59,9000.0,81.4068,81.4068,81.3445,81.3757,9000.0
2010-03-03 12:10:00,104.58,104.62,104.55,104.58,4400.0,81.3679,81.399,81.3445,81.3679,4400.0
2010-03-03 12:15:00,104.61,104.61,104.55,104.56,7100.0,81.3912,81.3912,81.3445,81.3523,7100.0
2010-03-03 12:20:00,104.56,104.61,104.55,104.61,6300.0,81.3523,81.3912,81.3445,81.3912,6300.0
2010-03-03 12:25:00,104.57,104.6,104.55,104.55,6500.0,81.3601,81.3834,81.3445,81.3445,6500.0
2010-03-03 12:30:00,104.49,104.49,104.42,104.42,2700.0,81.2979,81.2979,81.2434,81.2434,2700.0
2010-03-03 12:35:00,104.43,104.48,104.4,104.47,10700.0,81.2512,81.2901,81.2278,81.2823,10700.0
2010-03-03 12:40:00,104.47,104.5,104.44,104.47,7900.0,81.2823,81.3056,81.2589,81.2823,7900.0
2010-03-03 12:45:00,104.45,104.5,104.42,104.43,12200.0,81.2667,81.3056,81.2434,81.2512,12200.0
2010-03-03 12:50:00,104.43,104.49,104.4,104.44,13000.0,81.2512,81.2979,81.2278,81.2589,13000.0
2010-03-03 12:55:00,104.4,104.5,104.4,104.5,16600.0,81.2278,81.3056,81.2278,81.3056,16600.0
2010-03-03 13:00:00,104.49,104.53,104.47,104.47,3400.0,81.2979,81.329,81.2823,81.2823,3400.0
2010-03-03 13:05:00,104.48,104.49,104.43,104.46,3100.0,81.2901,81.2979,81.2512,81.2745,3100.0
2010-03-03 13:10:00,104.42,104.45,104.4,104.44,3700.0,81.2434,81.2667,81.2278,81.2589,3700.0
2010-03-03 13:15:00,104.44,104.55,104.43,104.55,6800.0,81.2589,81.3445,81.2512,81.3445,6800.0
2010-03-03 13:20:00,104.53,104.59,104.48,104.48,2500.0,81.329,81.3757,81.2901,81.2901,2500.0
2010-03-03 13:25:00,104.42,104.51,104.42,104.49,18800.0,81.2434,81.3134,81.2434,81.2979,18800.0
2010-03-03 13:30:00,104.5,104.53,104.48,104.53,4600.0,81.3056,81.329,81.2901,81.329,4600.0
2010-03-03 13:35:00,104.48,104.48,104.48,104.48,100.0,81.2901,81.2901,81.2901,81.2901,100.0
2010-03-03 13:40:00,104.5,104.52,104.47,104.48,2500.0,81.3056,81.3212,81.2823,81.2901,2500.0
2010-03-03 13:45:00,104.48,104.56,104.48,104.52,1800.0,81.2901,81.3523,81.2901,81.3212,1800.0
2010-03-03 13:50:00,104.56,104.56,104.52,104.56,1100.0,81.3523,81.3523,81.3212,81.3523,1100.0
2010-03-03 13:55:00,104.56,104.59,104.54,104.59,3000.0,81.3523,81.3757,81.3368,81.3757,3000.0
2010-03-03 14:00:00,104.59,104.64,104.58,104.64,3000.0,81.3757,81.4146,81.3679,81.4146,3000.0
2010-03-03 14:05:00,104.62,104.66,104.59,104.66,3600.0,81.399,81.4301,81.3757,81.4301,3600.0
2010-03-03 14:10:00,104.65,104.7,104.65,104.69,5500.0,81.4223,81.4612,81.4223,81.4535,5500.0
2010-03-03 14:15:00,104.68,104.69,104.65,104.69,5600.0,81.4457,81.4535,81.4223,81.4535,5600.0
2010-03-03 14:20:00,104.67,104.69,104.6,104.69,22800.0,81.4379,81.4535,81.3834,81.4535,22800.0
2010-03-03 14:25:00,104.65,104.73,104.64,104.71,23700.0,81.4223,81.4846,81.4146,81.469,23700.0
2010-03-03 14:30:00,104.71,104.74,104.69,104.72,5600.0,81.469,81.4924,81.4535,81.4768,5600.0
2010-03-03 14:35:00,104.7,104.76,104.6,104.6,6300.0,81.4612,81.5079,81.3834,81.3834,6300.0
2010-03-03 14:40:00,104.61,104.62,104.51,104.51,18800.0,81.3912,81.399,81.3134,81.3134,18800.0
2010-03-03 14:45:00,104.47,104.47,104.23,104.31,9300.0,81.2823,81.2823,81.0956,81.1578,9300.0
2010-03-03 14:50:00,104.33,104.44,104.32,104.44,3800.0,81.1734,81.2589,81.1656,81.2589,3800.0
2010-03-03 14:55:00,104.48,104.57,104.46,104.48,8800.0,81.2901,81.3601,81.2745,81.2901,8800.0
2010-03-03 15:00:00,104.48,104.53,104.44,104.53,6200.0,81.2901,81.329,81.2589,81.329,6200.0
2010-03-03 15:05:00,104.52,104.52,104.44,104.51,8300.0,81.3212,81.3212,81.2589,81.3134,8300.0
2010-03-03 15:10:00,104.52,104.61,104.49,104.61,7900.0,81.3212,81.3912,81.2979,81.3912,7900.0
2010-03-03 15:15:00,104.63,104.63,104.57,104.59,3200.0,81.4068,81.4068,81.3601,81.3757,3200.0
2010-03-03 15:20:00,104.59,104.59,104.46,104.53,11400.0,81.3757,81.3757,81.2745,81.329,11400.0
2010-03-03 15:25:00,104.52,104.57,104.48,104.56,13000.0,81.3212,81.3601,81.2901,81.3523,13000.0
2010-03-03 15:30:00,104.56,104.69,104.56,104.64,26100.0,81.3523,81.4535,81.3523,81.4146,26100.0
2010-03-03 15:35:00,104.64,104.71,104.63,104.67,22000.0,81.4146,81.469,81.4068,81.4379,22000.0
2010-03-03 15:40:00,104.66,104.71,104.64,104.68,31900.0,81.4301,81.469,81.4146,81.4457,31900.0
2010-03-03 15:45:00,104.67,104.72,104.66,104.66,36000.0,81.4379,81.4768,81.4301,81.4301,36000.0
2010-03-03 15:50:00,104.67,104.7,104.65,104.67,25900.0,81.4379,81.4612,81.4223,81.4379,25900.0
2010-03-03 15:55:00,104.67,104.74,104.54,104.59,39800.0,81.4379,81.4924,81.3368,81.3757,39800.0
2010-03-04 09:30:00,104.54,104.73,104.31,104.59,13400.0,81.3368,81.4846,81.1578,81.3757,13400.0
2010-03-04 09:35:00,104.67,104.95,104.61,104.78,11200.0,81.4379,81.6558,81.3912,81.5235,11200.0
2010-03-04 09:40:00,104.75,104.99,104.7,104.9,13300.0,81.5001,81.6869,81.4612,81.6168,13300.0
2010-03-04 09:45:00,104.92,104.98,104.81,104.9,14900.0,81.6324,81.6791,81.5468,81.6168,14900.0
2010-03-04 09:50:00,104.92,104.99,104.92,104.96,6100.0,81.6324,81.6869,81.6324,81.6635,6100.0
2010-03-04 09:55:00,104.97,105.17,104.95,105.03,37600.0,81.6713,81.8269,81.6558,81.718,37600.0
2010-03-04 10:00:00,104.98,105.05,104.6,105.04,11900.0,81.6791,81.7336,81.3834,81.7258,11900.0
2010-03-04 10:05:00,105.08,105.08,104.7,104.7,3500.0,81.7569,81.7569,81.4612,81.4612,3500.0
2010-03-04 10:10:00,104.66,104.78,104.64,104.78,3800.0,81.4301,81.5235,81.4146,81.5235,3800.0
2010-03-04 10:15:00,104.83,104.83,104.6,104.71,5300.0,81.5624,81.5624,81.3834,81.469,5300.0
2010-03-04 10:20:00,104.69,104.7,104.51,104.56,4700.0,81.4535,81.4612,81.3134,81.3523,4700.0
2010-03-04 10:25:00,104.59,104.59,104.4,104.42,2900.0,81.3757,81.3757,81.2278,81.2434,2900.0
2010-03-04 10:30:00,104.4,104.42,104.08,104.11,3800.0,81.2278,81.2434,80.9789,81.0022,3800.0
2010-03-04 10:35:00,104.08,104.17,104.0,104.01,5200.0,80.9789,81.0489,80.9166,80.9244,5200.0
2010-03-04 10:40:00,104.0,104.14,103.86,104.14,10300.0,80.9166,81.0255,80.8077,81.0255,10300.0
2010-03-04 10:45:00,104.14,104.2,104.09,104.2,4800.0,81.0255,81.0722,80.9866,81.0722,4800.0
2010-03-04 10:50:00,104.24,104.24,104.02,104.04,14700.0,81.1033,81.1033,80.9322,80.9477,14700.0
2010-03-04 10:55:00,104.06,104.26,104.06,104.17,6300.0,80.9633,81.1189,80.9633,81.0489,6300.0
2010-03-04 11:00:00,104.13,104.29,104.12,104.29,4300.0,81.0178,81.1422,81.01,81.1422,4300.0
2010-03-04 11:05:00,104.37,104.48,104.34,104.48,1900.0,81.2045,81.2901,81.1811,81.2901,1900.0
2010-03-04 11:10:00,104.47,104.53,104.44,104.44,2500.0,81.2823,81.329,81.2589,81.2589,2500.0
2010-03-04 11:15:00,104.48,104.5,104.45,104.45,5500.0,81.2901,81.3056,81.2667,81.2667,5500.0
2010-03-04 11:20:00,104.52,104.69,104.47,104.67,17900.0,81.3212,81.4535,81.2823,81.4379,17900.0
2010-03-04 11:25:00,104.67,104.78,104.62,104.73,8500.0,81.4379,81.5235,81.399,81.4846,8500.0
2010-03-04 11:30:00,104.74,104.76,104.58,104.6,3400.0,81.4924,81.5079,81.3679,81.3834,3400.0
2010-03-04 11:35:00,104.61,104.61,104.53,104.58,6100.0,81.3912,81.3912,81.329,81.3679,6100.0
2010-03-04 11:40:00,104.51,104.66,104.49,104.54,9300.0,81.3134,81.4301,81.2979,81.3368,9300.0
2010-03-04 11:45:00,104.53,104.68,104.5,104.64,1700.0,81.329,81.4457,81.3056,81.4146,1700.0
2010-03-04 11:50:00,104.59,104.76,104.59,104.67,13000.0,81.3757,81.5079,81.3757,81.4379,13000.0
2010-03-04 11:55:00,104.65,104.76,104.54,104.54,6800.0,81.4223,81.5079,81.3368,81.3368,6800.0
2010-03-04 12:00:00,104.55,104.67,104.5,104.61,12700.0,81.3445,81.4379,81.3056,81.3912,12700.0
2010-03-04 12:05:00,104.62,104.63,104.57,104.63,1300.0,81.399,81.4068,81.3601,81.4068,1300.0
2010-03-04 12:10:00,104.61,104.71,104.61,104.71,2600.0,81.3912,81.469,81.3912,81.469,2600.0
2010-03-04 12:15:00,104.72,104.72,104.68,104.69,1500.0,81.4768,81.4768,81.4457,81.4535,1500.0
2010-03-04 12:20:00,104.7,104.78,104.65,104.7,3800.0,81.4612,81.5235,81.4223,81.4612,3800.0
2010-03-04 12:25:00,104.7,104.76,104.67,104.67,3300.0,81.4612,81.5079,81.4379,81.4379,3300.0
2010-03-04 12:30:00,104.73,104.75,104.69,104.75,1000.0,81.4846,81.5001,81.4535,81.5001,1000.0
2010-03-04 12:35:00,104.67,104.78,104.65,104.74,19300.0,81.4379,81.5235,81.4223,81.4924,19300.0
2010-03-04 12:40:00,104.74,104.89,104.74,104.88,11100.0,81.4924,81.6091,81.4924,81.6013,11100.0
2010-03-04 12:45:00,104.88,104.92,104.83,104.89,6800.0,81.6013,81.6324,81.5624,81.6091,6800.0
2010-03-04 12:50:00,104.89,104.99,104.89,104.96,6100.0,81.6091,81.6869,81.6091,81.6635,6100.0
2010-03-04 12:55:00,104.96,105.07,104.85,104.85,11800.0,81.6635,81.7491,81.5779,81.5779,11800.0
2010-03-04 13:00:00,104.86,104.91,104.85,104.87,2600.0,81.5857,81.6246,81.5779,81.5935,2600.0
2010-03-04 13:05:00,104.86,104.93,104.86,104.9,3800.0,81.5857,81.6402,81.5857,81.6168,3800.0
2010-03-04 13:10:00,104.86,104.92,104.83,104.84,4300.0,81.5857,81.6324,81.5624,81.5702,4300.0
2010-03-04 13:15:00,104.88,105.03,104.88,104.9,3900.0,81.6013,81.718,81.6013,81.6168,3900.0
2010-03-04 13:20:00,104.95,104.96,104.78,104.81,1600.0,81.6558,81.6635,81.5235,81.5468,1600.0
2010-03-04 13:25:00,104.77,104.78,104.7,104.71,1500.0,81.5157,81.5235,81.4612,81.469,1500.0
2010-03-04 13:30:00,104.71,104.71,104.61,104.67,2500.0,81.469,81.469,81.3912,81.4379,2500.0
2010-03-04 13:35:00,104.67,104.75,104.67,104.71,7400.0,81.4379,81.5001,81.4379,81.469,7400.0
2010-03-04 13:40:00,104.75,104.8,104.72,104.77,2100.0,81.5001,81.539,81.4768,81.5157,2100.0
2010-03-04 13:45:00,104.78,104.78,104.68,104.68,1000.0,81.5235,81.5235,81.4457,81.4457,1000.0
2010-03-04 13:50:00,104.69,104.88,104.69,104.85,5800.0,81.4535,81.6013,81.4535,81.5779,5800.0
2010-03-04 13:55:00,104.87,104.99,104.86,104.96,1900.0,81.5935,81.6869,81.5857,81.6635,1900.0
2010-03-04 14:00:00,104.84,104.87,104.71,104.72,4200.0,81.5702,81.5935,81.469,81.4768,4200.0
2010-03-04 14:05:00,104.71,104.87,104.71,104.86,6400.0,81.469,81.5935,81.469,81.5857,6400.0
2010-03-04 14:10:00,104.84,104.88,104.81,104.86,2600.0,81.5702,81.6013,81.5468,81.5857,2600.0
2010-03-04 14:15:00,104.86,104.9,104.86,104.9,900.0,81.5857,81.6168,81.5857,81.6168,900.0
2010-03-04 14:20:00,104.83,104.91,104.81,104.84,1800.0,81.5624,81.6246,81.5468,81.5702,1800.0
2010-03-04 14:25:00,104.77,104.84,104.77,104.84,2200.0,81.5157,81.5702,81.5157,81.5702,2200.0
2010-03-04 14:30:00,104.82,104.86,104.75,104.84,2300.0,81.5546,81.5857,81.5001,81.5702,2300.0
2010-03-04 14:35:00,104.86,104.86,104.7,104.73,1200.0,81.5857,81.5857,81.4612,81.4846,1200.0
2010-03-04 14:40:00,104.73,104.89,104.73,104.89,1100.0,81.4846,81.6091,81.4846,81.6091,1100.0
2010-03-04 14:45:00,104.78,104.78,104.73,104.73,1100.0,81.5235,81.5235,81.4846,81.4846,1100.0
2010-03-04 14:50:00,104.73,104.78,104.73,104.73,3300.0,81.4846,81.5235,81.4846,81.4846,3300.0
2010-03-04 14:55:00,104.74,104.75,104.72,104.72,1200.0,81.4924,81.5001,81.4768,81.4768,1200.0
2010-03-04 15:00:00,104.72,104.73,104.66,104.69,3500.0,81.4768,81.4846,81.4301,81.4535,3500.0
2010-03-04 15:05:00,104.68,104.76,104.65,104.72,1800.0,81.4457,81.5079,81.4223,81.4768,1800.0
2010-03-04 15:10:00,104.72,104.76,104.68,104.72,7300.0,81.4768,81.5079,81.4457,81.4768,7300.0
2010-03-04 15:15:00,104.7,104.76,104.67,104.76,3900.0,81.4612,81.5079,81.4379,81.5079,3900.0
2010-03-04 15:20:00,104.72,104.72,104.64,104.66,3000.0,81.4768,81.4768,81.4146,81.4301,3000.0
2010-03-04 15:25:00,104.64,104.78,104.63,104.74,4700.0,81.4146,81.5235,81.4068,81.4924,4700.0
2010-03-04 15:30:00,104.77,104.84,104.64,104.7,7800.0,81.5157,81.5702,81.4146,81.4612,7800.0
2010-03-04 15:35:00,104.72,104.79,104.7,104.72,7700.0,81.4768,81.5313,81.4612,81.4768,7700.0
2010-03-04 15:40:00,104.72,104.76,104.71,104.75,9700.0,81.4768,81.5079,81.469,81.5001,9700.0
2010-03-04 15:45:00,104.77,104.9,104.73,104.73,10000.0,81.5157,81.6168,81.4846,81.4846,10000.0
2010-03-04 15:50:00,104.74,104.79,104.72,104.76,9200.0,81.4924,81.5313,81.4768,81.5079,9200.0
2010-03-04 15:55:00,104.77,104.79,104.71,104.71,11300.0,81.5157,81.5313,81.469,81.469,11300.0
2010-03-05 09:30:00,104.9,104.99,104.79,104.79,5500.0,81.6168,81.6869,81.5313,81.5313,5500.0
2010-03-05 09:35:00,104.84,104.97,104.8,104.87,4600.0,81.5702,81.6713,81.539,81.5935,4600.0
2010-03-05 09:40:00,104.86,104.99,104.79,104.92,1300.0,81.5857,81.6869,81.5313,81.6324,1300.0
2010-03-05 09:45:00,104.97,105.22,104.95,105.13,4700.0,81.6713,81.8658,81.6558,81.7958,4700.0
2010-03-05 09:50:00,105.3,105.45,105.25,105.35,4400.0,81.9281,82.0448,81.8892,81.967,4400.0
2010-03-05 09:55:00,105.31,105.37,105.24,105.25,2000.0,81.9358,81.9825,81.8814,81.8892,2000.0
2010-03-05 10:00:00,105.34,105.41,105.23,105.37,4200.0,81.9592,82.0137,81.8736,81.9825,4200.0
2010-03-05 10:05:00,105.34,105.48,105.34,105.48,4500.0,81.9592,82.0681,81.9592,82.0681,4500.0
2010-03-05 10:10:00,105.5,105.62,105.49,105.61,6400.0,82.0837,82.177,82.0759,82.1693,6400.0
2010-03-05 10:15:00,105.61,105.68,105.57,105.62,3900.0,82.1693,82.2237,82.1381,82.177,3900.0
2010-03-05 10:20:00,105.55,105.7,105.53,105.68,4700.0,82.1226,82.2393,82.107,82.2237,4700.0
2010-03-05 10:25:00,105.71,105.86,105.71,105.83,4700.0,82.2471,82.3638,82.2471,82.3404,4700.0
2010-03-05 10:30:00,105.81,105.81,105.76,105.79,3600.0,82.3249,82.3249,82.286,82.3093,3600.0
2010-03-05 10:35:00,105.79,105.84,105.78,105.84,9200.0,82.3093,82.3482,82.3015,82.3482,9200.0
2010-03-05 10:40:00,105.81,105.93,105.79,105.8,7000.0,82.3249,82.4182,82.3093,82.3171,7000.0
2010-03-05 10:45:00,105.84,106.0,105.77,106.0,13500.0,82.3482,82.4727,82.2937,82.4727,13500.0
2010-03-05 10:50:00,105.95,105.99,105.95,105.96,2800.0,82.4338,82.4649,82.4338,82.4416,2800.0
2010-03-05 10:55:00,105.98,106.0,105.87,105.98,10600.0,82.4571,82.4727,82.3716,82.4571,10600.0
2010-03-05 11:00:00,105.94,106.0,105.91,105.97,9600.0,82.426,82.4727,82.4027,82.4494,9600.0
2010-03-05 11:05:00,105.98,105.98,105.91,105.98,12100.0,82.4571,82.4571,82.4027,82.4571,12100.0
2010-03-05 11:10:00,105.95,106.04,105.89,106.01,8900.0,82.4338,82.5038,82.3871,82.4805,8900.0
2010-03-05 11:15:00,106.03,106.1,106.0,106.03,3500.0,82.496,82.5505,82.4727,82.496,3500.0
2010-03-05 11:20:00,106.02,106.09,105.98,106.09,2100.0,82.4883,82.5427,82.4571,82.5427,2100.0
2010-03-05 11:25:00,106.04,106.07,106.01,106.05,6400.0,82.5038,82.5272,82.4805,82.5116,6400.0
2010-03-05 11:30:00,106.0,106.04,105.91,106.02,6200.0,82.4727,82.5038,82.4027,82.4883,6200.0
2010-03-05 11:35:00,106.04,106.04,105.95,105.97,700.0,82.5038,82.5038,82.4338,82.4494,700.0
2010-03-05 11:40:00,105.95,106.0,105.89,106.0,12600.0,82.4338,82.4727,82.3871,82.4727,12600.0
2010-03-05 11:45:00,105.97,105.99,105.91,105.99,11300.0,82.4494,82.4649,82.4027,82.4649,11300.0
2010-03-05 11:50:00,106.0,106.0,105.89,105.97,14500.0,82.4727,82.4727,82.3871,82.4494,14500.0
2010-03-05 11:55:00,105.93,106.08,105.92,106.08,6900.0,82.4182,82.5349,82.4105,82.5349,6900.0
2010-03-05 12:00:00,106.02,106.07,105.98,106.05,3300.0,82.4883,82.5272,82.4571,82.5116,3300.0
2010-03-05 12:05:00,106.03,106.11,106.01,106.06,8000.0,82.496,82.5583,82.4805,82.5194,8000.0
2010-03-05 12:10:00,106.04,106.04,105.98,106.01,4400.0,82.5038,82.5038,82.4571,82.4805,4400.0
2010-03-05 12:15:00,106.0,106.19,106.0,106.12,10900.0,82.4727,82.6205,82.4727,82.5661,10900.0
2010-03-05 12:20:00,106.14,106.2,106.11,106.2,7200.0,82.5816,82.6283,82.5583,82.6283,7200.0
2010-03-05 12:25:00,106.21,106.24,106.16,106.18,1600.0,82.6361,82.6594,82.5972,82.6127,1600.0
2010-03-05 12:30:00,106.16,106.19,106.1,106.16,11100.0,82.5972,82.6205,82.5505,82.5972,11100.0
2010-03-05 12:35:00,106.13,106.24,106.13,106.2,11600.0,82.5738,82.6594,82.5738,82.6283,11600.0
2010-03-05 12:40:00,106.18,106.27,106.18,106.25,8600.0,82.6127,82.6828,82.6127,82.6672,8600.0
2010-03-05 12:45:00,106.25,106.35,106.2,106.28,21300.0,82.6672,82.745,82.6283,82.6905,21300.0
2010-03-05 12:50:00,106.32,106.35,106.27,106.35,2000.0,82.7217,82.745,82.6828,82.745,2000.0
2010-03-05 12:55:00,106.35,106.36,106.34,106.36,7900.0,82.745,82.7528,82.7372,82.7528,7900.0
2010-03-05 13:00:00,106.35,106.36,106.3,106.34,3200.0,82.745,82.7528,82.7061,82.7372,3200.0
2010-03-05 13:05:00,106.33,106.34,106.26,106.29,5600.0,82.7295,82.7372,82.675,82.6983,5600.0
2010-03-05 13:10:00,106.29,106.42,106.29,106.42,3500.0,82.6983,82.7995,82.6983,82.7995,3500.0
2010-03-05 13:15:00,106.42,106.47,106.38,106.42,6100.0,82.7995,82.8384,82.7684,82.7995,6100.0
2010-03-05 13:20:00,106.38,106.42,106.37,106.38,2900.0,82.7684,82.7995,82.7606,82.7684,2900.0
2010-03-05 13:25:00,106.38,106.42,106.35,106.36,2100.0,82.7684,82.7995,82.745,82.7528,2100.0
2010-03-05 13:30:00,106.33,106.42,106.32,106.37,4700.0,82.7295,82.7995,82.7217,82.7606,4700.0
2010-03-05 13:35:00,106.37,106.4,106.27,106.3,3300.0,82.7606,82.7839,82.6828,82.7061,3300.0
2010-03-05 13:40:00,106.3,106.34,106.27,106.3,5300.0,82.7061,82.7372,82.6828,82.7061,5300.0
2010-03-05 13:45:00,106.3,106.42,106.28,106.37,24800.0,82.7061,82.7995,82.6905,82.7606,24800.0
2010-03-05 13:50:00,106.38,106.4,106.36,106.37,4700.0,82.7684,82.7839,82.7528,82.7606,4700.0
2010-03-05 13:55:00,106.35,106.45,106.35,106.45,14400.0,82.745,82.8228,82.745,82.8228,14400.0
2010-03-05 14:00:00,106.45,106.47,106.43,106.47,10600.0,82.8228,82.8384,82.8073,82.8384,10600.0
2010-03-05 14:05:00,106.43,106.52,106.4,106.52,2900.0,82.8073,82.8773,82.7839,82.8773,2900.0
2010-03-05 14:10:00,106.49,106.5,106.41,106.47,17700.0,82.8539,82.8617,82.7917,82.8384,17700.0
2010-03-05 14:15:00,106.47,106.51,106.45,106.46,3400.0,82.8384,82.8695,82.8228,82.8306,3400.0
2010-03-05 14:20:00,106.47,106.51,106.33,106.35,11000.0,82.8384,82.8695,82.7295,82.745,11000.0
2010-03-05 14:25:00,106.34,106.36,106.29,106.29,2500.0,82.7372,82.7528,82.6983,82.6983,2500.0
2010-03-05 14:30:00,106.32,106.35,106.27,106.28,2400.0,82.7217,82.745,82.6828,82.6905,2400.0
2010-03-05 14:35:00,106.27,106.27,106.24,106.24,1200.0,82.6828,82.6828,82.6594,82.6594,1200.0
2010-03-05 14:40:00,106.25,106.35,106.24,106.34,4700.0,82.6672,82.745,82.6594,82.7372,4700.0
2010-03-05 14:45:00,106.34,106.43,106.33,106.4,16000.0,82.7372,82.8073,82.7295,82.7839,16000.0
2010-03-05 14:50:00,106.42,106.51,106.4,106.48,3000.0,82.7995,82.8695,82.7839,82.8462,3000.0
2010-03-05 14:55:00,106.49,106.55,106.48,106.55,2000.0,82.8539,82.9006,82.8462,82.9006,2000.0
2010-03-05 15:00:00,106.54,106.82,106.54,106.81,17800.0,82.8928,83.1107,82.8928,83.1029,17800.0
2010-03-05 15:05:00,106.81,106.9,106.76,106.86,16900.0,83.1029,83.1729,83.064,83.1418,16900.0
2010-03-05 15:10:00,106.88,106.93,106.86,106.93,10700.0,83.1574,83.1963,83.1418,83.1963,10700.0
2010-03-05 15:15:00,106.93,106.97,106.74,106.79,10800.0,83.1963,83.2274,83.0484,83.0874,10800.0
2010-03-05 15:20:00,106.77,106.81,106.66,106.66,2200.0,83.0718,83.1029,82.9862,82.9862,2200.0
2010-03-05 15:25:00,106.63,106.67,106.49,106.65,11100.0,82.9629,82.994,82.8539,82.9784,11100.0
2010-03-05 15:30:00,106.65,106.92,106.63,106.89,15100.0,82.9784,83.1885,82.9629,83.1652,15100.0
2010-03-05 15:35:00,106.85,106.85,106.72,106.72,5700.0,83.134,83.134,83.0329,83.0329,5700.0
2010-03-05 15:40:00,106.71,106.75,106.61,106.75,15400.0,83.0251,83.0562,82.9473,83.0562,15400.0
2010-03-05 15:45:00,106.75,106.8,106.74,106.75,10800.0,83.0562,83.0951,83.0484,83.0562,10800.0
2010-03-05 15:50:00,106.75,106.81,106.75,106.75,10200.0,83.0562,83.1029,83.0562,83.0562,10200.0
2010-03-05 15:55:00,106.76,106.87,106.71,106.85,23500.0,83.064,83.1496,83.0251,83.134,23500.0
2010-03-08 09:30:00,107.0,107.0,106.58,106.88,5300.0,83.2507,83.2507,82.924,83.1574,5300.0
2010-03-08 09:35:00,106.93,107.26,106.93,107.15,4200.0,83.1963,83.453,83.1963,83.3674,4200.0
2010-03-08 09:40:00,107.19,107.42,107.19,107.35,3700.0,83.3986,83.5775,83.3986,83.5231,3700.0
2010-03-08 09:45:00,107.36,107.45,107.25,107.36,9300.0,83.5308,83.6009,83.4453,83.5308,9300.0
2010-03-08 09:50:00,107.29,107.61,107.21,107.52,20600.0,83.4764,83.7253,83.4141,83.6553,20600.0
2010-03-08 09:55:00,107.5,107.52,107.31,107.31,16600.0,83.6398,83.6553,83.4919,83.4919,16600.0
2010-03-08 10:00:00,107.3,107.37,107.21,107.27,4400.0,83.4842,83.5386,83.4141,83.4608,4400.0
2010-03-08 10:05:00,107.31,107.35,107.2,107.27,19200.0,83.4919,83.5231,83.4064,83.4608,19200.0
2010-03-08 10:10:00,107.28,107.42,107.16,107.4,18500.0,83.4686,83.5775,83.3752,83.562,18500.0
2010-03-08 10:15:00,107.4,107.43,107.27,107.42,7800.0,83.562,83.5853,83.4608,83.5775,7800.0
2010-03-08 10:20:00,107.42,107.46,107.4,107.4,2400.0,83.5775,83.6086,83.562,83.562,2400.0
2010-03-08 10:25:00,107.4,107.4,107.28,107.31,2500.0,83.562,83.562,83.4686,83.4919,2500.0
2010-03-08 10:30:00,107.36,107.36,107.11,107.11,5600.0,83.5308,83.5308,83.3363,83.3363,5600.0
2010-03-08 10:35:00,107.11,107.2,107.11,107.2,4100.0,83.3363,83.4064,83.3363,83.4064,4100.0
2010-03-08 10:40:00,107.16,107.16,106.95,106.99,11200.0,83.3752,83.3752,83.2118,83.243,11200.0
2010-03-08 10:45:00,107.0,107.01,106.86,106.93,3000.0,83.2507,83.2585,83.1418,83.1963,3000.0
2010-03-08 10:50:00,106.92,107.0,106.92,106.94,8400.0,83.1885,83.2507,83.1885,83.2041,8400.0
2010-03-08 10:55:00,106.97,107.04,106.96,107.04,2500.0,83.2274,83.2819,83.2196,83.2819,2500.0
2010-03-08 11:00:00,107.05,107.12,107.0,107.0,2500.0,83.2896,83.3441,83.2507,83.2507,2500.0
2010-03-08 11:05:00,107.01,107.07,106.98,106.98,4300.0,83.2585,83.3052,83.2352,83.2352,4300.0
2010-03-08 11:10:00,106.97,106.97,106.88,106.94,6400.0,83.2274,83.2274,83.1574,83.2041,6400.0
2010-03-08 11:15:00,106.89,106.89,106.77,106.77,3700.0,83.1652,83.1652,83.0718,83.0718,3700.0
2010-03-08 11:20:00,106.75,106.77,106.65,106.73,9900.0,83.0562,83.0718,82.9784,83.0407,9900.0
2010-03-08 11:25:00,106.73,106.77,106.58,106.59,5400.0,83.0407,83.0718,82.924,82.9317,5400.0
2010-03-08 11:30:00,106.63,106.66,106.59,106.63,9100.0,82.9629,82.9862,82.9317,82.9629,9100.0
2010-03-08 11:35:00,106.65,106.67,106.55,106.59,14500.0,82.9784,82.994,82.9006,82.9317,14500.0
2010-03-08 11:40:00,106.59,106.8,106.59,106.73,5400.0,82.9317,83.0951,82.9317,83.0407,5400.0
2010-03-08 11:45:00,106.77,106.85,106.77,106.84,6100.0,83.0718,83.134,83.0718,83.1263,6100.0
2010-03-08 11:50:00,106.86,106.97,106.84,106.84,6400.0,83.1418,83.2274,83.1263,83.1263,6400.0
2010-03-08 11:55:00,106.87,106.95,106.8,106.8,9600.0,83.1496,83.2118,83.0951,83.0951,9600.0
2010-03-08 12:00:00,106.83,107.01,106.83,107.01,7100.0,83.1185,83.2585,83.1185,83.2585,7100.0
2010-03-08 12:05:00,107.01,107.03,106.95,106.98,5400.0,83.2585,83.2741,83.2118,83.2352,5400.0
2010-03-08 12:10:00,106.91,106.98,106.83,106.83,8500.0,83.1807,83.2352,83.1185,83.1185,8500.0
2010-03-08 12:15:00,106.89,106.99,106.89,106.99,2500.0,83.1652,83.243,83.1652,83.243,2500.0
2010-03-08 12:20:00,107.01,107.05,106.95,106.95,5000.0,83.2585,83.2896,83.2118,83.2118,5000.0
2010-03-08 12:25:00,106.98,107.04,106.94,107.02,6300.0,83.2352,83.2819,83.2041,83.2663,6300.0
2010-03-08 12:30:00,107.01,107.03,106.96,106.98,3300.0,83.2585,83.2741,83.2196,83.2352,3300.0
2010-03-08 12:35:00,107.0,107.04,106.97,107.04,4500.0,83.2507,83.2819,83.2274,83.2819,4500.0
2010-03-08 12:40:00,107.04,107.04,106.95,106.95,2600.0,83.2819,83.2819,83.2118,83.2118,2600.0
2010-03-08 12:45:00,106.95,107.04,106.94,107.04,7300.0,83.2118,83.2819,83.2041,83.2819,7300.0
2010-03-08 12:50:00,107.05,107.1,106.97,106.98,11300.0,83.2896,83.3285,83.2274,83.2352,11300.0
2010-03-08 12:55:00,106.97,106.98,106.89,106.98,4800.0,83.2274,83.2352,83.1652,83.2352,4800.0
2010-03-08 13:00:00,106.98,107.13,106.98,107.13,1500.0,83.2352,83.3519,83.2352,83.3519,1500.0
2010-03-08 13:05:00,107.06,107.09,106.99,106.99,6200.0,83.2974,83.3208,83.243,83.243,6200.0
2010-03-08 13:10:00,106.97,107.04,106.92,106.93,9100.0,83.2274,83.2819,83.1885,83.1963,9100.0
2010-03-08 13:15:00,106.93,106.93,106.89,106.9,3400.0,83.1963,83.1963,83.1652,83.1729,3400.0
2010-03-08 13:20:00,106.9,106.94,106.89,106.89,1700.0,83.1729,83.2041,83.1652,83.1652,1700.0
2010-03-08 13:25:00,106.9,106.95,106.9,106.92,1300.0,83.1729,83.2118,83.1729,83.1885,1300.0
2010-03-08 13:30:00,106.94,106.99,106.92,106.92,5600.0,83.2041,83.243,83.1885,83.1885,5600.0
2010-03-08 13:35:00,106.95,106.99,106.95,106.98,6600.0,83.2118,83.243,83.2118,83.2352,6600.0
2010-03-08 13:40:00,106.98,107.16,106.95,107.15,26000.0,83.2352,83.3752,83.2118,83.3674,26000.0
2010-03-08 13:45:00,107.1,107.17,107.1,107.12,6000.0,83.3285,83.383,83.3285,83.3441,6000.0
2010-03-08 13:50:00,107.11,107.21,107.04,107.12,17400.0,83.3363,83.4141,83.2819,83.3441,17400.0
2010-03-08 13:55:00,107.09,107.17,107.07,107.07,14900.0,83.3208,83.383,83.3052,83.3052,14900.0
2010-03-08 14:00:00,107.1,107.21,107.04,107.04,7100.0,83.3285,83.4141,83.2819,83.2819,7100.0
2010-03-08 14:05:00,107.03,107.04,106.95,106.98,8300.0,83.2741,83.2819,83.2118,83.2352,8300.0
2010-03-08 14:10:00,107.0,107.0,106.88,106.88,5500.0,83.2507,83.2507,83.1574,83.1574,5500.0
2010-03-08 14:15:00,106.9,106.9,106.8,106.85,4800.0,83.1729,83.1729,83.0951,83.134,4800.0
2010-03-08 14:20:00,106.82,106.83,106.79,106.8,3500.0,83.1107,83.1185,83.0874,83.0951,3500.0
2010-03-08 14:25:00,106.8,106.83,106.76,106.83,1700.0,83.0951,83.1185,83.064,83.1185,1700.0
2010-03-08 14:30:00,106.84,106.87,106.78,106.84,4000.0,83.1263,83.1496,83.0796,83.1263,4000.0
2010-03-08 14:35:00,106.86,106.86,106.76,106.77,1500.0,83.1418,83.1418,83.064,83.0718,1500.0
2010-03-08 14:40:00,106.78,106.81,106.74,106.81,2000.0,83.0796,83.1029,83.0484,83.1029,2000.0
2010-03-08 14:45:00,106.8,106.81,106.74,106.75,2500.0,83.0951,83.1029,83.0484,83.0562,2500.0
2010-03-08 14:50:00,106.78,106.79,106.72,106.72,3600.0,83.0796,83.0874,83.0329,83.0329,3600.0
2010-03-08 14:55:00,106.73,106.73,106.7,106.73,1600.0,83.0407,83.0407,83.0173,83.0407,1600.0
2010-03-08 15:00:00,106.71,106.76,106.71,106.71,4300.0,83.0251,83.064,83.0251,83.0251,4300.0
2010-03-08 15:05:00,106.7,106.74,106.66,106.66,6100.0,83.0173,83.0484,82.9862,82.9862,6100.0
2010-03-08 15:10:00,106.64,106.69,106.64,106.69,1100.0,82.9706,83.0095,82.9706,83.0095,1100.0
2010-03-08 15:15:00,106.69,106.78,106.68,106.71,3000.0,83.0095,83.0796,83.0018,83.0251,3000.0
2010-03-08 15:20:00,106.71,106.78,106.71,106.75,5200.0,83.0251,83.0796,83.0251,83.0562,5200.0
2010-03-08 15:25:00,106.75,106.8,106.73,106.75,4800.0,83.0562,83.0951,83.0407,83.0562,4800.0
2010-03-08 15:30:00,106.75,106.76,106.68,106.72,7300.0,83.0562,83.064,83.0018,83.0329,7300.0
2010-03-08 15:35:00,106.71,106.73,106.66,106.67,8100.0,83.0251,83.0407,82.9862,82.994,8100.0
2010-03-08 15:40:00,106.66,106.73,106.63,106.67,10500.0,82.9862,83.0407,82.9629,82.994,10500.0
2010-03-08 15:45:00,106.7,106.79,106.67,106.7,9200.0,83.0173,83.0874,82.994,83.0173,9200.0
2010-03-08 15:50:00,106.68,106.77,106.64,106.71,9700.0,83.0018,83.0718,82.9706,83.0251,9700.0
2010-03-08 15:55:00,106.72,106.72,106.54,106.63,24100.0,83.0329,83.0329,82.8928,82.9629,24100.0
2010-03-09 09:30:00,106.28,106.7,106.28,106.51,3500.0,82.6905,83.0173,82.6905,82.8695,3500.0
2010-03-09 09:35:00,106.84,106.96,106.84,106.94,3100.0,83.1263,83.2196,83.1263,83.2041,3100.0
2010-03-09 09:40:00,106.96,107.01,106.76,106.76,1500.0,83.2196,83.2585,83.064,83.064,1500.0
2010-03-09 09:45:00,106.85,106.87,106.81,106.87,1300.0,83.134,83.1496,83.1029,83.1496,1300.0
2010-03-09 09:50:00,106.91,106.91,106.85,106.85,1500.0,83.1807,83.1807,83.134,83.134,1500.0
2010-03-09 09:55:00,106.87,106.98,106.76,106.82,1300.0,83.1496,83.2352,83.064,83.1107,1300.0
2010-03-09 10:00:00,106.82,107.1,106.82,107.1,4000.0,83.1107,83.3285,83.1107,83.3285,4000.0
2010-03-09 10:05:00,107.09,107.24,107.09,107.19,3800.0,83.3208,83.4375,83.3208,83.3986,3800.0
2010-03-09 10:10:00,107.19,107.27,107.06,107.14,10100.0,83.3986,83.4608,83.2974,83.3597,10100.0
2010-03-09 10:15:00,107.2,107.23,107.16,107.19,4600.0,83.4064,83.4297,83.3752,83.3986,4600.0
2010-03-09 10:20:00,107.19,107.22,107.04,107.1,9400.0,83.3986,83.4219,83.2819,83.3285,9400.0
2010-03-09 10:25:00,107.1,107.17,106.96,107.08,14600.0,83.3285,83.383,83.2196,83.313,14600.0
2010-03-09 10:30:00,107.07,107.27,107.07,107.26,11100.0,83.3052,83.4608,83.3052,83.453,11100.0
2010-03-09 10:35:00,107.26,107.42,107.26,107.33,6300.0,83.453,83.5775,83.453,83.5075,6300.0
2010-03-09 10:40:00,107.3,107.42,107.3,107.42,3800.0,83.4842,83.5775,83.4842,83.5775,3800.0
2010-03-09 10:45:00,107.36,107.41,107.34,107.34,1400.0,83.5308,83.5697,83.5153,83.5153,1400.0
2010-03-09 10:50:00,107.38,107.49,107.36,107.44,3500.0,83.5464,83.632,83.5308,83.5931,3500.0
2010-03-09 10:55:00,107.48,107.48,107.41,107.43,9400.0,83.6242,83.6242,83.5697,83.5853,9400.0
2010-03-09 11:00:00,107.44,107.47,107.28,107.28,6200.0,83.5931,83.6164,83.4686,83.4686,6200.0
2010-03-09 11:05:00,107.29,107.37,107.25,107.25,10000.0,83.4764,83.5386,83.4453,83.4453,10000.0
2010-03-09 11:10:00,107.29,107.46,107.29,107.45,3100.0,83.4764,83.6086,83.4764,83.6009,3100.0
2010-03-09 11:15:00,107.43,107.45,107.36,107.4,8700.0,83.5853,83.6009,83.5308,83.562,8700.0
2010-03-09 11:20:00,107.42,107.43,107.34,107.34,6500.0,83.5775,83.5853,83.5153,83.5153,6500.0
2010-03-09 11:25:00,107.39,107.39,107.23,107.33,9900.0,83.5542,83.5542,83.4297,83.5075,9900.0
2010-03-09 11:30:00,107.31,107.35,107.22,107.35,4200.0,83.4919,83.5231,83.4219,83.5231,4200.0
2010-03-09 11:35:00,107.36,107.38,107.16,107.17,8400.0,83.5308,83.5464,83.3752,83.383,8400.0
2010-03-09 11:40:00,107.18,107.25,107.1,107.24,3200.0,83.3908,83.4453,83.3285,83.4375,3200.0
2010-03-09 11:45:00,107.18,107.36,107.18,107.36,5700.0,83.3908,83.5308,83.3908,83.5308,5700.0
2010-03-09 11:50:00,107.35,107.38,107.33,107.38,2600.0,83.5231,83.5464,83.5075,83.5464,2600.0
2010-03-09 11:55:00,107.4,107.42,107.33,107.34,1700.0,83.562,83.5775,83.5075,83.5153,1700.0
2010-03-09 12:00:00,107.41,107.42,107.32,107.38,12200.0,83.5697,83.5775,83.4997,83.5464,12200.0
2010-03-09 12:05:00,107.37,107.44,107.35,107.35,2100.0,83.5386,83.5931,83.5231,83.5231,2100.0
2010-03-09 12:10:00,107.4,107.42,107.33,107.38,6400.0,83.562,83.5775,83.5075,83.5464,6400.0
2010-03-09 12:15:00,107.36,107.4,107.25,107.38,15500.0,83.5308,83.562,83.4453,83.5464,15500.0
2010-03-09 12:20:00,107.43,107.64,107.43,107.64,2700.0,83.5853,83.7487,83.5853,83.7487,2700.0
2010-03-09 12:25:00,107.62,107.68,107.62,107.68,1300.0,83.7331,83.7798,83.7331,83.7798,1300.0
2010-03-09 12:30:00,107.68,107.71,107.65,107.7,4300.0,83.7798,83.8032,83.7565,83.7954,4300.0
2010-03-09 12:35:00,107.7,107.7,107.66,107.69,1400.0,83.7954,83.7954,83.7643,83.7876,1400.0
2010-03-09 12:40:00,107.7,107.7,107.56,107.61,3600.0,83.7954,83.7954,83.6864,83.7253,3600.0
2010-03-09 12:45:00,107.6,107.66,107.59,107.66,800.0,83.7176,83.7643,83.7098,83.7643,800.0
2010-03-09 12:50:00,107.7,107.73,107.68,107.69,1900.0,83.7954,83.8187,83.7798,83.7876,1900.0
2010-03-09 12:55:00,107.69,107.69,107.57,107.63,2700.0,83.7876,83.7876,83.6942,83.7409,2700.0
2010-03-09 13:00:00,107.68,107.68,107.52,107.52,1800.0,83.7798,83.7798,83.6553,83.6553,1800.0
2010-03-09 13:05:00,107.52,107.57,107.43,107.49,2000.0,83.6553,83.6942,83.5853,83.632,2000.0
2010-03-09 13:10:00,107.5,107.53,107.5,107.5,1000.0,83.6398,83.6631,83.6398,83.6398,1000.0
2010-03-09 13:15:00,107.44,107.47,107.43,107.44,700.0,83.5931,83.6164,83.5853,83.5931,700.0
2010-03-09 13:20:00,107.46,107.46,107.45,107.45,500.0,83.6086,83.6086,83.6009,83.6009,500.0
2010-03-09 13:25:00,107.47,107.56,107.47,107.55,1000.0,83.6164,83.6864,83.6164,83.6787,1000.0
2010-03-09 13:30:00,107.53,107.63,107.53,107.6,2200.0,83.6631,83.7409,83.6631,83.7176,2200.0
2010-03-09 13:35:00,107.59,107.59,107.5,107.5,1200.0,83.7098,83.7098,83.6398,83.6398,1200.0
2010-03-09 13:40:00,107.47,107.56,107.38,107.54,3400.0,83.6164,83.6864,83.5464,83.6709,3400.0
2010-03-09 13:45:00,107.54,107.54,107.46,107.51,1300.0,83.6709,83.6709,83.6086,83.6475,1300.0
2010-03-09 13:50:00,107.54,107.57,107.44,107.49,3300.0,83.6709,83.6942,83.5931,83.632,3300.0
2010-03-09 13:55:00,107.51,107.54,107.42,107.47,2400.0,83.6475,83.6709,83.5775,83.6164,2400.0
2010-03-09 14:00:00,107.46,107.47,107.37,107.4,1800.0,83.6086,83.6164,83.5386,83.562,1800.0
2010-03-09 14:05:00,107.4,107.5,107.37,107.49,1800.0,83.562,83.6398,83.5386,83.632,1800.0
2010-03-09 14:10:00,107.49,107.53,107.49,107.5,2800.0,83.632,83.6631,83.632,83.6398,2800.0
2010-03-09 14:15:00,107.52,107.56,107.5,107.56,1900.0,83.6553,83.6864,83.6398,83.6864,1900.0
2010-03-09 14:20:00,107.54,107.54,107.47,107.52,3800.0,83.6709,83.6709,83.6164,83.6553,3800.0
2010-03-09 14:25:00,107.54,107.57,107.5,107.53,1300.0,83.6709,83.6942,83.6398,83.6631,1300.0
2010-03-09 14:30:00,107.53,107.63,107.53,107.55,4700.0,83.6631,83.7409,83.6631,83.6787,4700.0
2010-03-09 14:35:00,107.54,107.57,107.48,107.5,4800.0,83.6709,83.6942,83.6242,83.6398,4800.0
2010-03-09 14:40:00,107.5,107.53,107.43,107.53,3200.0,83.6398,83.6631,83.5853,83.6631,3200.0
2010-03-09 14:45:00,107.53,107.54,107.46,107.54,4300.0,83.6631,83.6709,83.6086,83.6709,4300.0
2010-03-09 14:50:00,107.55,107.55,107.4,107.5,5700.0,83.6787,83.6787,83.562,83.6398,5700.0
2010-03-09 14:55:00,107.49,107.57,107.47,107.57,4900.0,83.632,83.6942,83.6164,83.6942,4900.0
2010-03-09 15:00:00,107.57,107.57,107.45,107.53,5800.0,83.6942,83.6942,83.6009,83.6631,5800.0
2010-03-09 15:05:00,107.53,107.61,107.44,107.49,7200.0,83.6631,83.7253,83.5931,83.632,7200.0
2010-03-09 15:10:00,107.49,107.5,107.24,107.31,7900.0,83.632,83.6398,83.4375,83.4919,7900.0
2010-03-09 15:15:00,107.28,107.31,107.07,107.25,13600.0,83.4686,83.4919,83.3052,83.4453,13600.0
2010-03-09 15:20:00,107.25,107.32,107.13,107.18,7200.0,83.4453,83.4997,83.3519,83.3908,7200.0
2010-03-09 15:25:00,107.19,107.29,107.11,107.29,10000.0,83.3986,83.4764,83.3363,83.4764,10000.0
2010-03-09 15:30:00,107.29,107.33,107.26,107.27,12400.0,83.4764,83.5075,83.453,83.4608,12400.0
2010-03-09 15:35:00,107.31,107.45,107.3,107.42,15800.0,83.4919,83.6009,83.4842,83.5775,15800.0
2010-03-09 15:40:00,107.41,107.54,107.32,107.32,14200.0,83.5697,83.6709,83.4997,83.4997,14200.0
2010-03-09 15:45:00,107.35,107.47,107.32,107.44,14400.0,83.5231,83.6164,83.4997,83.5931,14400.0
2010-03-09 15:50:00,107.43,107.68,107.42,107.52,18600.0,83.5853,83.7798,83.5775,83.6553,18600.0
2010-03-09 15:55:00,107.52,107.59,107.47,107.54,20200.0,83.6553,83.7098,83.6164,83.6709,20200.0
2010-03-10 09:30:00,107.37,107.38,107.1,107.18,6600.0,83.5386,83.5464,83.3285,83.3908,6600.0
2010-03-10 09:35:00,107.2,107.26,107.09,107.25,3900.0,83.4064,83.453,83.3208,83.4453,3900.0
2010-03-10 09:40:00,107.26,107.62,107.26,107.33,4800.0,83.453,83.7331,83.453,83.5075,4800.0
2010-03-10 09:45:00,107.38,107.54,107.23,107.54,4200.0,83.5464,83.6709,83.4297,83.6709,4200.0
2010-03-10 09:50:00,107.53,107.61,107.5,107.58,9500.0,83.6631,83.7253,83.6398,83.702,9500.0
2010-03-10 09:55:00,107.56,107.86,107.53,107.82,24800.0,83.6864,83.9199,83.6631,83.8887,24800.0
2010-03-10 10:00:00,107.82,108.16,107.82,107.88,19600.0,83.8887,84.1533,83.8887,83.9354,19600.0
2010-03-10 10:05:00,107.82,108.16,107.8,108.16,8200.0,83.8887,84.1533,83.8732,84.1533,8200.0
2010-03-10 10:10:00,108.05,108.19,107.98,108.19,5800.0,84.0677,84.1766,84.0132,84.1766,5800.0
2010-03-10 10:15:00,108.15,108.15,107.8,107.94,6800.0,84.1455,84.1455,83.8732,83.9821,6800.0
2010-03-10 10:20:00,107.94,108.12,107.94,108.04,13000.0,83.9821,84.1222,83.9821,84.0599,13000.0
2010-03-10 10:25:00,108.1,108.19,107.95,108.15,16900.0,84.1066,84.1766,83.9899,84.1455,16900.0
2010-03-10 10:30:00,108.2,108.33,108.13,108.26,4500.0,84.1844,84.2855,84.1299,84.2311,4500.0
2010-03-10 10:35:00,108.24,108.25,108.13,108.17,5200.0,84.2155,84.2233,84.1299,84.1611,5200.0
2010-03-10 10:40:00,108.11,108.16,108.07,108.09,5200.0,84.1144,84.1533,84.0832,84.0988,5200.0
2010-03-10 10:45:00,108.1,108.11,108.02,108.04,6900.0,84.1066,84.1144,84.0443,84.0599,6900.0
2010-03-10 10:50:00,108.04,108.13,107.94,107.94,10000.0,84.0599,84.1299,83.9821,83.9821,10000.0
2010-03-10 10:55:00,107.95,108.01,107.88,107.99,3600.0,83.9899,84.0366,83.9354,84.021,3600.0
2010-03-10 11:00:00,108.04,108.2,108.03,108.09,10200.0,84.0599,84.1844,84.0521,84.0988,10200.0
2010-03-10 11:05:00,108.12,108.12,107.94,108.0,4600.0,84.1222,84.1222,83.9821,84.0288,4600.0
2010-03-10 11:10:00,108.0,108.09,107.85,107.89,11700.0,84.0288,84.0988,83.9121,83.9432,11700.0
2010-03-10 11:15:00,107.91,107.97,107.83,107.9,9800.0,83.9588,84.0054,83.8965,83.951,9800.0
2010-03-10 11:20:00,107.9,107.9,107.82,107.87,9500.0,83.951,83.951,83.8887,83.9276,9500.0
2010-03-10 11:25:00,107.84,107.91,107.81,107.82,6700.0,83.9043,83.9588,83.881,83.8887,6700.0
2010-03-10 11:30:00,107.8,107.95,107.79,107.9,10900.0,83.8732,83.9899,83.8654,83.951,10900.0
2010-03-10 11:35:00,107.89,107.89,107.76,107.76,13300.0,83.9432,83.9432,83.8421,83.8421,13300.0
2010-03-10 11:40:00,107.69,107.7,107.61,107.63,2400.0,83.7876,83.7954,83.7253,83.7409,2400.0
2010-03-10 11:45:00,107.65,107.69,107.55,107.55,6500.0,83.7565,83.7876,83.6787,83.6787,6500.0
2010-03-10 11:50:00,107.55,107.75,107.55,107.71,7100.0,83.6787,83.8343,83.6787,83.8032,7100.0
2010-03-10 11:55:00,107.72,107.92,107.72,107.91,2100.0,83.8109,83.9665,83.8109,83.9588,2100.0
2010-03-10 12:00:00,107.89,107.89,107.79,107.84,2500.0,83.9432,83.9432,83.8654,83.9043,2500.0
2010-03-10 12:05:00,107.77,107.78,107.58,107.58,4100.0,83.8498,83.8576,83.702,83.702,4100.0
2010-03-10 12:10:00,107.47,107.57,107.46,107.56,4900.0,83.6164,83.6942,83.6086,83.6864,4900.0
2010-03-10 12:15:00,107.59,107.64,107.51,107.56,8200.0,83.7098,83.7487,83.6475,83.6864,8200.0
2010-03-10 12:20:00,107.61,107.71,107.55,107.61,13600.0,83.7253,83.8032,83.6787,83.7253,13600.0
2010-03-10 12:25:00,107.64,107.64,107.44,107.44,12000.0,83.7487,83.7487,83.5931,83.5931,12000.0
2010-03-10 12:30:00,107.46,107.52,107.27,107.5,7400.0,83.6086,83.6553,83.4608,83.6398,7400.0
2010-03-10 12:35:00,107.52,107.6,107.49,107.56,4800.0,83.6553,83.7176,83.632,83.6864,4800.0
2010-03-10 12:40:00,107.59,107.62,107.57,107.61,4200.0,83.7098,83.7331,83.6942,83.7253,4200.0
2010-03-10 12:45:00,107.61,107.75,107.52,107.75,6000.0,83.7253,83.8343,83.6553,83.8343,6000.0
2010-03-10 12:50:00,107.76,107.8,107.73,107.77,2500.0,83.8421,83.8732,83.8187,83.8498,2500.0
2010-03-10 12:55:00,107.75,107.83,107.74,107.83,1400.0,83.8343,83.8965,83.8265,83.8965,1400.0
2010-03-10 13:00:00,107.82,107.82,107.77,107.8,1100.0,83.8887,83.8887,83.8498,83.8732,1100.0
2010-03-10 13:05:00,107.78,107.78,107.7,107.71,1900.0,83.8576,83.8576,83.7954,83.8032,1900.0
2010-03-10 13:10:00,107.7,107.7,107.63,107.69,6700.0,83.7954,83.7954,83.7409,83.7876,6700.0
2010-03-10 13:15:00,107.72,107.86,107.72,107.79,1400.0,83.8109,83.9199,83.8109,83.8654,1400.0
2010-03-10 13:20:00,107.77,107.8,107.67,107.73,3200.0,83.8498,83.8732,83.772,83.8187,3200.0
2010-03-10 13:25:00,107.74,107.81,107.64,107.64,7000.0,83.8265,83.881,83.7487,83.7487,7000.0
2010-03-10 13:30:00,107.65,107.79,107.65,107.79,3500.0,83.7565,83.8654,83.7565,83.8654,3500.0
2010-03-10 13:35:00,107.79,107.79,107.65,107.66,6300.0,83.8654,83.8654,83.7565,83.7643,6300.0
2010-03-10 13:40:00,107.67,107.78,107.61,107.78,3400.0,83.772,83.8576,83.7253,83.8576,3400.0
2010-03-10 13:45:00,107.78,107.79,107.71,107.71,1700.0,83.8576,83.8654,83.8032,83.8032,1700.0
2010-03-10 13:50:00,107.65,107.68,107.57,107.63,3600.0,83.7565,83.7798,83.6942,83.7409,3600.0
2010-03-10 13:55:00,107.69,107.71,107.65,107.71,1300.0,83.7876,83.8032,83.7565,83.8032,1300.0
2010-03-10 14:00:00,107.72,107.72,107.64,107.71,3500.0,83.8109,83.8109,83.7487,83.8032,3500.0
2010-03-10 14:05:00,107.75,107.93,107.74,107.89,2700.0,83.8343,83.9743,83.8265,83.9432,2700.0
2010-03-10 14:10:00,107.87,107.93,107.82,107.86,3000.0,83.9276,83.9743,83.8887,83.9199,3000.0
2010-03-10 14:15:00,107.8,108.01,107.8,107.96,4000.0,83.8732,84.0366,83.8732,83.9977,4000.0
2010-03-10 14:20:00,107.98,108.01,107.95,107.98,2800.0,84.0132,84.0366,83.9899,84.0132,2800.0
2010-03-10 14:25:00,107.99,108.06,107.91,107.95,2900.0,84.021,84.0755,83.9588,83.9899,2900.0
2010-03-10 14:30:00,107.98,108.03,107.93,108.02,2500.0,84.0132,84.0521,83.9743,84.0443,2500.0
2010-03-10 14:35:00,107.94,108.02,107.94,107.99,2000.0,83.9821,84.0443,83.9821,84.021,2000.0
2010-03-10 14:40:00,107.95,108.01,107.89,107.91,2300.0,83.9899,84.0366,83.9432,83.9588,2300.0
2010-03-10 14:45:00,107.93,108.02,107.89,107.96,3300.0,83.9743,84.0443,83.9432,83.9977,3300.0
2010-03-10 14:50:00,107.96,107.96,107.8,107.91,5300.0,83.9977,83.9977,83.8732,83.9588,5300.0
2010-03-10 14:55:00,107.92,107.92,107.71,107.71,9800.0,83.9665,83.9665,83.8032,83.8032,9800.0
2010-03-10 15:00:00,107.73,107.81,107.73,107.78,7400.0,83.8187,83.881,83.8187,83.8576,7400.0
2010-03-10 15:05:00,107.74,107.89,107.63,107.86,15100.0,83.8265,83.9432,83.7409,83.9199,15100.0
2010-03-10 15:10:00,107.87,107.93,107.82,107.92,9400.0,83.9276,83.9743,83.8887,83.9665,9400.0
2010-03-10 15:15:00,107.94,107.96,107.86,107.86,3600.0,83.9821,83.9977,83.9199,83.9199,3600.0
2010-03-10 15:20:00,107.87,107.91,107.85,107.91,4100.0,83.9276,83.9588,83.9121,83.9588,4100.0
2010-03-10 15:25:00,107.89,107.92,107.71,107.76,16000.0,83.9432,83.9665,83.8032,83.8421,16000.0
2010-03-10 15:30:00,107.76,107.92,107.71,107.9,33400.0,83.8421,83.9665,83.8032,83.951,33400.0
2010-03-10 15:35:00,107.88,107.96,107.85,107.95,12200.0,83.9354,83.9977,83.9121,83.9899,12200.0
2010-03-10 15:40:00,107.93,107.94,107.86,107.89,9600.0,83.9743,83.9821,83.9199,83.9432,9600.0
2010-03-10 15:45:00,107.93,108.08,107.92,108.07,18500.0,83.9743,84.091,83.9665,84.0832,18500.0
2010-03-10 15:50:00,108.05,108.17,108.02,108.07,15200.0,84.0677,84.1611,84.0443,84.0832,15200.0
2010-03-10 15:55:00,108.1,108.18,108.0,108.08,19700.0,84.1066,84.1688,84.0288,84.091,19700.0
2010-03-11 09:30:00,107.55,107.57,107.29,107.57,6800.0,83.6787,83.6942,83.4764,83.6942,6800.0
2010-03-11 09:35:00,107.78,107.81,107.49,107.49,10900.0,83.8576,83.881,83.632,83.632,10900.0
2010-03-11 09:40:00,107.55,107.74,107.44,107.55,1700.0,83.6787,83.8265,83.5931,83.6787,1700.0
2010-03-11 09:45:00,107.57,107.63,107.47,107.56,2000.0,83.6942,83.7409,83.6164,83.6864,2000.0
2010-03-11 09:50:00,107.49,107.49,107.14,107.42,3900.0,83.632,83.632,83.3597,83.5775,3900.0
2010-03-11 09:55:00,107.38,107.69,107.38,107.61,3600.0,83.5464,83.7876,83.5464,83.7253,3600.0
2010-03-11 10:00:00,107.73,107.95,107.68,107.86,1900.0,83.8187,83.9899,83.7798,83.9199,1900.0
2010-03-11 10:05:00,107.8,107.9,107.75,107.75,2000.0,83.8732,83.951,83.8343,83.8343,2000.0
2010-03-11 10:10:00,107.72,107.72,107.32,107.37,6200.0,83.8109,83.8109,83.4997,83.5386,6200.0
2010-03-11 10:15:00,107.32,107.62,107.32,107.62,4100.0,83.4997,83.7331,83.4997,83.7331,4100.0
2010-03-11 10:20:00,107.65,107.67,107.55,107.55,15100.0,83.7565,83.772,83.6787,83.6787,15100.0
2010-03-11 10:25:00,107.55,107.83,107.55,107.8,2500.0,83.6787,83.8965,83.6787,83.8732,2500.0
2010-03-11 10:30:00,107.81,107.89,107.76,107.82,7500.0,83.881,83.9432,83.8421,83.8887,7500.0
2010-03-11 10:35:00,107.79,107.84,107.78,107.79,1500.0,83.8654,83.9043,83.8576,83.8654,1500.0
2010-03-11 10:40:00,107.8,107.87,107.7,107.7,4700.0,83.8732,83.9276,83.7954,83.7954,4700.0
2010-03-11 10:45:00,107.74,107.94,107.73,107.88,7500.0,83.8265,83.9821,83.8187,83.9354,7500.0
2010-03-11 10:50:00,107.87,107.92,107.8,107.92,4900.0,83.9276,83.9665,83.8732,83.9665,4900.0
2010-03-11 10:55:00,107.95,107.96,107.85,107.9,8700.0,83.9899,83.9977,83.9121,83.951,8700.0
2010-03-11 11:00:00,107.91,107.95,107.88,107.93,10400.0,83.9588,83.9899,83.9354,83.9743,10400.0
2010-03-11 11:05:00,107.91,108.0,107.91,107.98,9700.0,83.9588,84.0288,83.9588,84.0132,9700.0
2010-03-11 11:10:00,107.96,108.0,107.9,107.95,15000.0,83.9977,84.0288,83.951,83.9899,15000.0
2010-03-11 11:15:00,107.97,108.08,107.88,108.05,33400.0,84.0054,84.091,83.9354,84.0677,33400.0
2010-03-11 11:20:00,108.05,108.2,108.05,108.12,33600.0,84.0677,84.1844,84.0677,84.1222,33600.0
2010-03-11 11:25:00,108.12,108.15,108.01,108.03,12600.0,84.1222,84.1455,84.0366,84.0521,12600.0
2010-03-11 11:30:00,108.03,108.08,107.96,107.96,1200.0,84.0521,84.091,83.9977,83.9977,1200.0
2010-03-11 11:35:00,107.96,107.97,107.88,107.94,4400.0,83.9977,84.0054,83.9354,83.9821,4400.0
2010-03-11 11:40:00,107.95,108.0,107.9,107.97,6900.0,83.9899,84.0288,83.951,84.0054,6900.0
2010-03-11 11:45:00,107.97,108.12,107.93,108.12,4800.0,84.0054,84.1222,83.9743,84.1222,4800.0
2010-03-11 11:50:00,108.05,108.17,108.05,108.12,2400.0,84.0677,84.1611,84.0677,84.1222,2400.0
2010-03-11 11:55:00,108.15,108.16,108.14,108.16,2000.0,84.1455,84.1533,84.1377,84.1533,2000.0
2010-03-11 12:00:00,108.15,108.16,108.08,108.1,900.0,84.1455,84.1533,84.091,84.1066,900.0
2010-03-11 12:05:00,108.09,108.09,107.86,107.86,3800.0,84.0988,84.0988,83.9199,83.9199,3800.0
2010-03-11 12:10:00,107.87,107.91,107.81,107.81,2100.0,83.9276,83.9588,83.881,83.881,2100.0
2010-03-11 12:15:00,107.82,107.87,107.75,107.78,6700.0,83.8887,83.9276,83.8343,83.8576,6700.0
2010-03-11 12:20:00,107.76,107.87,107.76,107.81,3000.0,83.8421,83.9276,83.8421,83.881,3000.0
2010-03-11 12:25:00,107.82,107.86,107.81,107.81,2300.0,83.8887,83.9199,83.881,83.881,2300.0
2010-03-11 12:30:00,107.81,107.81,107.65,107.68,11600.0,83.881,83.881,83.7565,83.7798,11600.0
2010-03-11 12:35:00,107.66,107.74,107.66,107.73,1300.0,83.7643,83.8265,83.7643,83.8187,1300.0
2010-03-11 12:40:00,107.74,107.75,107.72,107.75,1400.0,83.8265,83.8343,83.8109,83.8343,1400.0
2010-03-11 12:45:00,107.71,107.71,107.63,107.65,6600.0,83.8032,83.8032,83.7409,83.7565,6600.0
2010-03-11 12:50:00,107.65,107.74,107.64,107.74,4900.0,83.7565,83.8265,83.7487,83.8265,4900.0
2010-03-11 12:55:00,107.73,107.83,107.72,107.83,11400.0,83.8187,83.8965,83.8109,83.8965,11400.0
2010-03-11 13:00:00,107.81,107.83,107.8,107.83,6500.0,83.881,83.8965,83.8732,83.8965,6500.0
2010-03-11 13:05:00,107.85,107.96,107.85,107.96,3300.0,83.9121,83.9977,83.9121,83.9977,3300.0
2010-03-11 13:10:00,107.94,107.94,107.88,107.89,2100.0,83.9821,83.9821,83.9354,83.9432,2100.0
2010-03-11 13:15:00,107.88,107.89,107.86,107.88,2400.0,83.9354,83.9432,83.9199,83.9354,2400.0
2010-03-11 13:20:00,107.88,107.88,107.86,107.86,1600.0,83.9354,83.9354,83.9199,83.9199,1600.0
2010-03-11 13:25:00,107.88,107.88,107.86,107.88,1400.0,83.9354,83.9354,83.9199,83.9354,1400.0
2010-03-11 13:30:00,107.88,107.9,107.87,107.9,1000.0,83.9354,83.951,83.9276,83.951,1000.0
2010-03-11 13:35:00,107.92,107.96,107.92,107.93,400.0,83.9665,83.9977,83.9665,83.9743,400.0
2010-03-11 13:40:00,107.95,107.99,107.89,107.89,2900.0,83.9899,84.021,83.9432,83.9432,2900.0
2010-03-11 13:45:00,107.9,107.98,107.88,107.96,1500.0,83.951,84.0132,83.9354,83.9977,1500.0
2010-03-11 13:50:00,107.96,107.99,107.9,107.9,3700.0,83.9977,84.021,83.951,83.951,3700.0
2010-03-11 13:55:00,107.9,107.91,107.9,107.91,2800.0,83.951,83.9588,83.951,83.9588,2800.0
2010-03-11 14:00:00,107.9,108.01,107.9,108.0,5700.0,83.951,84.0366,83.951,84.0288,5700.0
2010-03-11 14:05:00,108.0,108.03,108.0,108.02,3000.0,84.0288,84.0521,84.0288,84.0443,3000.0
2010-03-11 14:10:00,108.03,108.16,108.03,108.16,3100.0,84.0521,84.1533,84.0521,84.1533,3100.0
2010-03-11 14:15:00,108.18,108.19,108.02,108.09,7200.0,84.1688,84.1766,84.0443,84.0988,7200.0
2010-03-11 14:20:00,108.09,108.14,108.07,108.14,1500.0,84.0988,84.1377,84.0832,84.1377,1500.0
2010-03-11 14:25:00,108.1,108.28,108.1,108.26,10300.0,84.1066,84.2466,84.1066,84.2311,10300.0
2010-03-11 14:30:00,108.26,108.3,108.22,108.22,7800.0,84.2311,84.2622,84.2,84.2,7800.0
2010-03-11 14:35:00,108.25,108.42,108.22,108.39,16400.0,84.2233,84.3556,84.2,84.3322,16400.0
2010-03-11 14:40:00,108.34,108.36,108.22,108.24,5500.0,84.2933,84.3089,84.2,84.2155,5500.0
2010-03-11 14:45:00,108.29,108.34,108.23,108.24,3600.0,84.2544,84.2933,84.2077,84.2155,3600.0
2010-03-11 14:50:00,108.2,108.2,108.09,108.09,2800.0,84.1844,84.1844,84.0988,84.0988,2800.0
2010-03-11 14:55:00,108.08,108.1,107.99,108.07,8800.0,84.091,84.1066,84.021,84.0832,8800.0
2010-03-11 15:00:00,108.08,108.08,108.03,108.06,3700.0,84.091,84.091,84.0521,84.0755,3700.0
2010-03-11 15:05:00,108.04,108.34,108.04,108.33,11000.0,84.0599,84.2933,84.0599,84.2855,11000.0
2010-03-11 15:10:00,108.33,108.43,108.29,108.42,12500.0,84.2855,84.3633,84.2544,84.3556,12500.0
2010-03-11 15:15:00,108.43,108.58,108.43,108.54,12800.0,84.3633,84.4801,84.3633,84.4489,12800.0
2010-03-11 15:20:00,108.54,108.54,108.41,108.49,18700.0,84.4489,84.4489,84.3478,84.41,18700.0
2010-03-11 15:25:00,108.51,108.59,108.5,108.57,10900.0,84.4256,84.4878,84.4178,84.4723,10900.0
2010-03-11 15:30:00,108.57,108.59,108.49,108.51,10700.0,84.4723,84.4878,84.41,84.4256,10700.0
2010-03-11 15:35:00,108.5,108.52,108.4,108.44,5600.0,84.4178,84.4334,84.34,84.3711,5600.0
2010-03-11 15:40:00,108.46,108.55,108.45,108.53,7800.0,84.3867,84.4567,84.3789,84.4411,7800.0
2010-03-11 15:45:00,108.54,108.6,108.49,108.57,13200.0,84.4489,84.4956,84.41,84.4723,13200.0
2010-03-11 15:50:00,108.52,108.67,108.51,108.58,11600.0,84.4334,84.5501,84.4256,84.4801,11600.0
2010-03-11 15:55:00,108.55,108.81,108.55,108.67,35400.0,84.4567,84.659,84.4567,84.5501,35400.0
2010-03-12 09:30:00,108.48,108.67,107.58,107.66,34200.0,84.4022,84.5501,83.702,83.7643,34200.0
2010-03-12 09:35:00,107.58,107.96,107.58,107.81,10600.0,83.702,83.9977,83.702,83.881,10600.0
2010-03-12 09:40:00,107.76,107.76,107.43,107.7,17000.0,83.8421,83.8421,83.5853,83.7954,17000.0
2010-03-12 09:45:00,107.7,107.76,107.53,107.54,7100.0,83.7954,83.8421,83.6631,83.6709,7100.0
2010-03-12 09:50:00,107.56,107.67,107.39,107.53,12700.0,83.6864,83.772,83.5542,83.6631,12700.0
2010-03-12 09:55:00,107.49,107.57,107.15,107.2,15400.0,83.632,83.6942,83.3674,83.4064,15400.0
2010-03-12 10:00:00,107.16,107.17,106.53,106.84,15600.0,83.3752,83.383,82.8851,83.1263,15600.0
2010-03-12 10:05:00,106.87,107.38,106.86,107.14,70000.0,83.1496,83.5464,83.1418,83.3597,70000.0
2010-03-12 10:10:00,107.19,107.36,107.09,107.21,23200.0,83.3986,83.5308,83.3208,83.4141,23200.0
2010-03-12 10:15:00,107.19,107.42,107.18,107.22,29800.0,83.3986,83.5775,83.3908,83.4219,29800.0
2010-03-12 10:20:00,107.21,107.35,107.2,107.32,11400.0,83.4141,83.5231,83.4064,83.4997,11400.0
2010-03-12 10:25:00,107.32,107.35,107.2,107.31,10300.0,83.4997,83.5231,83.4064,83.4919,10300.0
2010-03-12 10:30:00,107.31,107.43,107.24,107.37,9200.0,83.4919,83.5853,83.4375,83.5386,9200.0
2010-03-12 10:35:00,107.44,107.58,107.35,107.51,16300.0,83.5931,83.702,83.5231,83.6475,16300.0
2010-03-12 10:40:00,107.5,107.56,107.14,107.21,28600.0,83.6398,83.6864,83.3597,83.4141,28600.0
2010-03-12 10:45:00,107.21,107.34,107.15,107.24,9600.0,83.4141,83.5153,83.3674,83.4375,9600.0
2010-03-12 10:50:00,107.24,107.45,107.22,107.45,4800.0,83.4375,83.6009,83.4219,83.6009,4800.0
2010-03-12 10:55:00,107.49,107.61,107.41,107.42,12300.0,83.632,83.7253,83.5697,83.5775,12300.0
2010-03-12 11:00:00,107.43,107.49,107.31,107.42,9400.0,83.5853,83.632,83.4919,83.5775,9400.0
2010-03-12 11:05:00,107.38,107.61,107.38,107.6,5400.0,83.5464,83.7253,83.5464,83.7176,5400.0
2010-03-12 11:10:00,107.58,107.7,107.58,107.62,3700.0,83.702,83.7954,83.702,83.7331,3700.0
2010-03-12 11:15:00,107.62,107.69,107.47,107.49,7000.0,83.7331,83.7876,83.6164,83.632,7000.0
2010-03-12 11:20:00,107.47,107.7,107.47,107.7,2900.0,83.6164,83.7954,83.6164,83.7954,2900.0
2010-03-12 11:25:00,107.7,107.7,107.54,107.54,5600.0,83.7954,83.7954,83.6709,83.6709,5600.0
2010-03-12 11:30:00,107.6,107.6,107.48,107.51,1900.0,83.7176,83.7176,83.6242,83.6475,1900.0
2010-03-12 11:35:00,107.5,107.54,107.45,107.47,9000.0,83.6398,83.6709,83.6009,83.6164,9000.0
2010-03-12 11:40:00,107.52,107.64,107.44,107.54,4300.0,83.6553,83.7487,83.5931,83.6709,4300.0
2010-03-12 11:45:00,107.52,107.53,107.41,107.49,4300.0,83.6553,83.6631,83.5697,83.632,4300.0
2010-03-12 11:50:00,107.54,107.54,107.33,107.38,6100.0,83.6709,83.6709,83.5075,83.5464,6100.0
2010-03-12 11:55:00,107.35,107.36,107.22,107.29,19500.0,83.5231,83.5308,83.4219,83.4764,19500.0
2010-03-12 12:00:00,107.23,107.25,107.13,107.24,7500.0,83.4297,83.4453,83.3519,83.4375,7500.0
2010-03-12 12:05:00,107.24,107.25,107.19,107.2,9700.0,83.4375,83.4453,83.3986,83.4064,9700.0
2010-03-12 12:10:00,107.19,107.3,107.17,107.24,4600.0,83.3986,83.4842,83.383,83.4375,4600.0
2010-03-12 12:15:00,107.25,107.28,107.16,107.22,8100.0,83.4453,83.4686,83.3752,83.4219,8100.0
2010-03-12 12:20:00,107.2,107.3,107.16,107.3,4300.0,83.4064,83.4842,83.3752,83.4842,4300.0
2010-03-12 12:25:00,107.27,107.3,107.19,107.21,11500.0,83.4608,83.4842,83.3986,83.4141,11500.0
2010-03-12 12:30:00,107.24,107.26,107.02,107.06,46700.0,83.4375,83.453,83.2663,83.2974,46700.0
2010-03-12 12:35:00,107.07,107.09,106.86,106.98,42700.0,83.3052,83.3208,83.1418,83.2352,42700.0
2010-03-12 12:40:00,107.0,107.1,106.97,107.01,14400.0,83.2507,83.3285,83.2274,83.2585,14400.0
2010-03-12 12:45:00,107.04,107.16,106.99,107.16,20700.0,83.2819,83.3752,83.243,83.3752,20700.0
2010-03-12 12:50:00,107.18,107.18,107.05,107.09,8300.0,83.3908,83.3908,83.2896,83.3208,8300.0
2010-03-12 12:55:00,107.1,107.28,107.09,107.2,14500.0,83.3285,83.4686,83.3208,83.4064,14500.0
2010-03-12 13:00:00,107.2,107.31,107.2,107.28,17300.0,83.4064,83.4919,83.4064,83.4686,17300.0
2010-03-12 13:05:00,107.28,107.35,107.28,107.35,1900.0,83.4686,83.5231,83.4686,83.5231,1900.0
2010-03-12 13:10:00,107.35,107.51,107.35,107.47,5600.0,83.5231,83.6475,83.5231,83.6164,5600.0
2010-03-12 13:15:00,107.4,107.48,107.33,107.33,2600.0,83.562,83.6242,83.5075,83.5075,2600.0
2010-03-12 13:20:00,107.41,107.48,107.37,107.48,1400.0,83.5697,83.6242,83.5386,83.6242,1400.0
2010-03-12 13:25:00,107.49,107.5,107.43,107.49,1300.0,83.632,83.6398,83.5853,83.632,1300.0
2010-03-12 13:30:00,107.5,107.5,107.43,107.44,4000.0,83.6398,83.6398,83.5853,83.5931,4000.0
2010-03-12 13:35:00,107.46,107.51,107.44,107.49,2700.0,83.6086,83.6475,83.5931,83.632,2700.0
2010-03-12 13:40:00,107.5,107.5,107.43,107.43,2800.0,83.6398,83.6398,83.5853,83.5853,2800.0
2010-03-12 13:45:00,107.45,107.56,107.45,107.56,2100.0,83.6009,83.6864,83.6009,83.6864,2100.0
2010-03-12 13:50:00,107.53,107.58,107.38,107.38,3300.0,83.6631,83.702,83.5464,83.5464,3300.0
2010-03-12 13:55:00,107.42,107.44,107.35,107.42,8600.0,83.5775,83.5931,83.5231,83.5775,8600.0
2010-03-12 14:00:00,107.39,107.43,107.36,107.39,6400.0,83.5542,83.5853,83.5308,83.5542,6400.0
2010-03-12 14:05:00,107.38,107.43,107.35,107.41,2100.0,83.5464,83.5853,83.5231,83.5697,2100.0
2010-03-12 14:10:00,107.42,107.45,107.36,107.38,3600.0,83.5775,83.6009,83.5308,83.5464,3600.0
2010-03-12 14:15:00,107.33,107.41,107.32,107.36,4300.0,83.5075,83.5697,83.4997,83.5308,4300.0
2010-03-12 14:20:00,107.37,107.38,107.24,107.27,3800.0,83.5386,83.5464,83.4375,83.4608,3800.0
2010-03-12 14:25:00,107.29,107.33,107.2,107.26,5000.0,83.4764,83.5075,83.4064,83.453,5000.0
2010-03-12 14:30:00,107.26,107.38,107.22,107.38,3000.0,83.453,83.5464,83.4219,83.5464,3000.0
2010-03-12 14:35:00,107.38,107.46,107.37,107.37,2100.0,83.5464,83.6086,83.5386,83.5386,2100.0
2010-03-12 14:40:00,107.38,107.45,107.38,107.38,2000.0,83.5464,83.6009,83.5464,83.5464,2000.0
2010-03-12 14:45:00,107.37,107.45,107.3,107.45,1600.0,83.5386,83.6009,83.4842,83.6009,1600.0
2010-03-12 14:50:00,107.45,107.47,107.38,107.46,3000.0,83.6009,83.6164,83.5464,83.6086,3000.0
2010-03-12 14:55:00,107.47,107.47,107.29,107.29,14400.0,83.6164,83.6164,83.4764,83.4764,14400.0
2010-03-12 15:00:00,107.28,107.4,107.28,107.39,7100.0,83.4686,83.562,83.4686,83.5542,7100.0
2010-03-12 15:05:00,107.4,107.5,107.35,107.49,8400.0,83.562,83.6398,83.5231,83.632,8400.0
2010-03-12 15:10:00,107.52,107.57,107.49,107.56,4600.0,83.6553,83.6942,83.632,83.6864,4600.0
2010-03-12 15:15:00,107.57,107.57,107.42,107.49,4700.0,83.6942,83.6942,83.5775,83.632,4700.0
2010-03-12 15:20:00,107.49,107.61,107.45,107.61,7600.0,83.632,83.7253,83.6009,83.7253,7600.0
2010-03-12 15:25:00,107.58,107.6,107.48,107.48,7200.0,83.702,83.7176,83.6242,83.6242,7200.0
2010-03-12 15:30:00,107.46,107.59,107.46,107.57,8500.0,83.6086,83.7098,83.6086,83.6942,8500.0
2010-03-12 15:35:00,107.56,107.62,107.53,107.61,11500.0,83.6864,83.7331,83.6631,83.7253,11500.0
2010-03-12 15:40:00,107.6,107.7,107.6,107.69,14700.0,83.7176,83.7954,83.7176,83.7876,14700.0
2010-03-12 15:45:00,107.7,107.81,107.68,107.79,19500.0,83.7954,83.881,83.7798,83.8654,19500.0
2010-03-12 15:50:00,107.79,107.88,107.77,107.84,23700.0,83.8654,83.9354,83.8498,83.9043,23700.0
2010-03-12 15:55:00,107.83,107.84,107.75,107.81,30700.0,83.8965,83.9043,83.8343,83.881,30700.0
2010-03-15 09:30:00,107.52,107.91,107.45,107.45,8400.0,83.6553,83.9588,83.6009,83.6009,8400.0
2010-03-15 09:35:00,107.41,107.83,107.41,107.66,5900.0,83.5697,83.8965,83.5697,83.7643,5900.0
2010-03-15 09:40:00,107.64,107.73,107.56,107.73,2200.0,83.7487,83.8187,83.6864,83.8187,2200.0
2010-03-15 09:45:00,107.86,107.96,107.81,107.96,2900.0,83.9199,83.9977,83.881,83.9977,2900.0
2010-03-15 09:50:00,107.97,107.99,107.62,107.62,2200.0,84.0054,84.021,83.7331,83.7331,2200.0
2010-03-15 09:55:00,107.62,107.62,107.41,107.49,4600.0,83.7331,83.7331,83.5697,83.632,4600.0
2010-03-15 10:00:00,107.32,107.41,107.26,107.31,2600.0,83.4997,83.5697,83.453,83.4919,2600.0
2010-03-15 10:05:00,107.29,107.39,107.19,107.39,12900.0,83.4764,83.5542,83.3986,83.5542,12900.0
2010-03-15 10:10:00,107.39,107.46,107.29,107.42,3100.0,83.5542,83.6086,83.4764,83.5775,3100.0
2010-03-15 10:15:00,107.51,107.67,107.51,107.64,1900.0,83.6475,83.772,83.6475,83.7487,1900.0
2010-03-15 10:20:00,107.64,107.79,107.64,107.78,2500.0,83.7487,83.8654,83.7487,83.8576,2500.0
2010-03-15 10:25:00,107.79,107.83,107.68,107.74,6100.0,83.8654,83.8965,83.7798,83.8265,6100.0
2010-03-15 10:30:00,107.68,107.68,107.46,107.52,3100.0,83.7798,83.7798,83.6086,83.6553,3100.0
2010-03-15 10:35:00,107.52,107.53,107.44,107.45,3000.0,83.6553,83.6631,83.5931,83.6009,3000.0
2010-03-15 10:40:00,107.45,107.49,107.42,107.44,9500.0,83.6009,83.632,83.5775,83.5931,9500.0
2010-03-15 10:45:00,107.42,107.43,107.28,107.28,3300.0,83.5775,83.5853,83.4686,83.4686,3300.0
2010-03-15 10:50:00,107.22,107.32,107.19,107.32,2500.0,83.4219,83.4997,83.3986,83.4997,2500.0
2010-03-15 10:55:00,107.28,107.35,107.23,107.34,7600.0,83.4686,83.5231,83.4297,83.5153,7600.0
2010-03-15 11:00:00,107.34,107.4,107.27,107.27,3800.0,83.5153,83.562,83.4608,83.4608,3800.0
2010-03-15 11:05:00,107.27,107.27,107.08,107.19,8100.0,83.4608,83.4608,83.313,83.3986,8100.0
2010-03-15 11:10:00,107.16,107.19,107.02,107.06,3400.0,83.3752,83.3986,83.2663,83.2974,3400.0
2010-03-15 11:15:00,107.0,107.06,106.93,107.06,4300.0,83.2507,83.2974,83.1963,83.2974,4300.0
2010-03-15 11:20:00,107.06,107.11,106.93,107.07,6900.0,83.2974,83.3363,83.1963,83.3052,6900.0
2010-03-15 11:25:00,107.07,107.13,107.04,107.07,1400.0,83.3052,83.3519,83.2819,83.3052,1400.0
2010-03-15 11:30:00,107.07,107.07,106.95,107.06,4800.0,83.3052,83.3052,83.2118,83.2974,4800.0
2010-03-15 11:35:00,107.05,107.15,107.0,107.14,7700.0,83.2896,83.3674,83.2507,83.3597,7700.0
2010-03-15 11:40:00,107.19,107.24,107.14,107.24,9000.0,83.3986,83.4375,83.3597,83.4375,9000.0
2010-03-15 11:45:00,107.22,107.22,107.06,107.06,3500.0,83.4219,83.4219,83.2974,83.2974,3500.0
2010-03-15 11:50:00,107.01,107.01,106.94,106.99,2800.0,83.2585,83.2585,83.2041,83.243,2800.0
2010-03-15 11:55:00,106.97,107.03,106.93,107.0,3500.0,83.2274,83.2741,83.1963,83.2507,3500.0
2010-03-15 12:00:00,106.97,106.97,106.79,106.79,3400.0,83.2274,83.2274,83.0874,83.0874,3400.0
2010-03-15 12:05:00,106.85,106.92,106.83,106.92,7000.0,83.134,83.1885,83.1185,83.1885,7000.0
2010-03-15 12:10:00,106.92,106.92,106.86,106.88,6200.0,83.1885,83.1885,83.1418,83.1574,6200.0
2010-03-15 12:15:00,106.88,106.88,106.77,106.79,6300.0,83.1574,83.1574,83.0718,83.0874,6300.0
2010-03-15 12:20:00,106.8,106.88,106.8,106.83,6000.0,83.0951,83.1574,83.0951,83.1185,6000.0
2010-03-15 12:25:00,106.8,106.88,106.76,106.84,14300.0,83.0951,83.1574,83.064,83.1263,14300.0
2010-03-15 12:30:00,106.85,106.85,106.72,106.77,7200.0,83.134,83.134,83.0329,83.0718,7200.0
2010-03-15 12:35:00,106.79,106.83,106.73,106.73,14700.0,83.0874,83.1185,83.0407,83.0407,14700.0
2010-03-15 12:40:00,106.76,106.8,106.74,106.75,4600.0,83.064,83.0951,83.0484,83.0562,4600.0
2010-03-15 12:45:00,106.76,106.77,106.67,106.67,8400.0,83.064,83.0718,82.994,82.994,8400.0
2010-03-15 12:50:00,106.68,106.73,106.66,106.73,5900.0,83.0018,83.0407,82.9862,83.0407,5900.0
2010-03-15 12:55:00,106.73,106.74,106.67,106.67,5400.0,83.0407,83.0484,82.994,82.994,5400.0
2010-03-15 13:00:00,106.65,106.69,106.6,106.62,4100.0,82.9784,83.0095,82.9395,82.9551,4100.0
2010-03-15 13:05:00,106.62,106.76,106.62,106.66,6600.0,82.9551,83.064,82.9551,82.9862,6600.0
2010-03-15 13:10:00,106.68,106.68,106.58,106.6,7400.0,83.0018,83.0018,82.924,82.9395,7400.0
2010-03-15 13:15:00,106.59,106.6,106.49,106.53,7700.0,82.9317,82.9395,82.8539,82.8851,7700.0
2010-03-15 13:20:00,106.52,106.53,106.41,106.44,8700.0,82.8773,82.8851,82.7917,82.815,8700.0
2010-03-15 13:25:00,106.45,106.55,106.45,106.46,5300.0,82.8228,82.9006,82.8228,82.8306,5300.0
2010-03-15 13:30:00,106.51,106.56,106.5,106.51,9900.0,82.8695,82.9084,82.8617,82.8695,9900.0
2010-03-15 13:35:00,106.51,106.58,106.45,106.58,6800.0,82.8695,82.924,82.8228,82.924,6800.0
2010-03-15 13:40:00,106.58,106.65,106.54,106.64,4100.0,82.924,82.9784,82.8928,82.9706,4100.0
2010-03-15 13:45:00,106.63,106.67,106.63,106.65,6400.0,82.9629,82.994,82.9629,82.9784,6400.0
2010-03-15 13:50:00,106.65,106.68,106.61,106.64,4200.0,82.9784,83.0018,82.9473,82.9706,4200.0
2010-03-15 13:55:00,106.62,106.65,106.61,106.64,4400.0,82.9551,82.9784,82.9473,82.9706,4400.0
2010-03-15 14:00:00,106.62,106.65,106.58,106.65,8100.0,82.9551,82.9784,82.924,82.9784,8100.0
2010-03-15 14:05:00,106.65,106.65,106.57,106.59,4900.0,82.9784,82.9784,82.9162,82.9317,4900.0
2010-03-15 14:10:00,106.59,106.65,106.58,106.65,3000.0,82.9317,82.9784,82.924,82.9784,3000.0
2010-03-15 14:15:00,106.64,106.65,106.6,106.65,5400.0,82.9706,82.9784,82.9395,82.9784,5400.0
2010-03-15 14:20:00,106.64,106.65,106.59,106.59,6600.0,82.9706,82.9784,82.9317,82.9317,6600.0
2010-03-15 14:25:00,106.59,106.62,106.59,106.61,3200.0,82.9317,82.9551,82.9317,82.9473,3200.0
2010-03-15 14:30:00,106.62,106.62,106.52,106.54,6800.0,82.9551,82.9551,82.8773,82.8928,6800.0
2010-03-15 14:35:00,106.55,106.67,106.55,106.65,9600.0,82.9006,82.994,82.9006,82.9784,9600.0
2010-03-15 14:40:00,106.64,106.65,106.58,106.65,12100.0,82.9706,82.9784,82.924,82.9784,12100.0
2010-03-15 14:45:00,106.65,106.65,106.6,106.62,11600.0,82.9784,82.9784,82.9395,82.9551,11600.0
2010-03-15 14:50:00,106.64,106.66,106.6,106.61,16500.0,82.9706,82.9862,82.9395,82.9473,16500.0
2010-03-15 14:55:00,106.62,106.65,106.58,106.58,7400.0,82.9551,82.9784,82.924,82.924,7400.0
2010-03-15 15:00:00,106.58,106.67,106.58,106.61,16300.0,82.924,82.994,82.924,82.9473,16300.0
2010-03-15 15:05:00,106.61,106.63,106.57,106.61,8100.0,82.9473,82.9629,82.9162,82.9473,8100.0
2010-03-15 15:10:00,106.65,106.67,106.6,106.64,11000.0,82.9784,82.994,82.9395,82.9706,11000.0
2010-03-15 15:15:00,106.62,106.68,106.61,106.68,21000.0,82.9551,83.0018,82.9473,83.0018,21000.0
2010-03-15 15:20:00,106.7,106.9,106.67,106.83,7000.0,83.0173,83.1729,82.994,83.1185,7000.0
2010-03-15 15:25:00,106.81,106.94,106.81,106.94,10500.0,83.1029,83.2041,83.1029,83.2041,10500.0
2010-03-15 15:30:00,106.94,106.97,106.9,106.96,11800.0,83.2041,83.2274,83.1729,83.2196,11800.0
2010-03-15 15:35:00,106.96,106.97,106.95,106.95,6200.0,83.2196,83.2274,83.2118,83.2118,6200.0
2010-03-15 15:40:00,106.95,107.13,106.95,107.1,10100.0,83.2118,83.3519,83.2118,83.3285,10100.0
2010-03-15 15:45:00,107.11,107.27,107.11,107.27,13800.0,83.3363,83.4608,83.3363,83.4608,13800.0
2010-03-15 15:50:00,107.27,107.28,107.19,107.19,20100.0,83.4608,83.4686,83.3986,83.3986,20100.0
2010-03-15 15:55:00,107.2,107.21,107.11,107.13,22400.0,83.4064,83.4141,83.3363,83.3519,22400.0
2010-03-16 09:30:00,107.65,107.65,107.06,107.19,6200.0,83.7565,83.7565,83.2974,83.3986,6200.0
2010-03-16 09:35:00,107.16,107.64,107.16,107.57,3600.0,83.3752,83.7487,83.3752,83.6942,3600.0
2010-03-16 09:40:00,107.57,107.57,107.38,107.38,2100.0,83.6942,83.6942,83.5464,83.5464,2100.0
2010-03-16 09:45:00,107.33,107.5,107.33,107.5,2100.0,83.5075,83.6398,83.5075,83.6398,2100.0
2010-03-16 09:50:00,107.49,107.51,107.32,107.48,3400.0,83.632,83.6475,83.4997,83.6242,3400.0
2010-03-16 09:55:00,107.51,107.6,107.42,107.59,3000.0,83.6475,83.7176,83.5775,83.7098,3000.0
2010-03-16 10:00:00,107.56,107.65,107.54,107.64,2300.0,83.6864,83.7565,83.6709,83.7487,2300.0
2010-03-16 10:05:00,107.65,107.65,107.5,107.55,2100.0,83.7565,83.7565,83.6398,83.6787,2100.0
2010-03-16 10:10:00,107.5,107.5,107.33,107.37,1800.0,83.6398,83.6398,83.5075,83.5386,1800.0
2010-03-16 10:15:00,107.36,107.36,107.14,107.16,2300.0,83.5308,83.5308,83.3597,83.3752,2300.0
2010-03-16 10:20:00,107.13,107.26,107.1,107.26,1100.0,83.3519,83.453,83.3285,83.453,1100.0
2010-03-16 10:25:00,107.37,107.45,107.33,107.33,2200.0,83.5386,83.6009,83.5075,83.5075,2200.0
2010-03-16 10:30:00,107.3,107.37,107.29,107.35,1100.0,83.4842,83.5386,83.4764,83.5231,1100.0
2010-03-16 10:35:00,107.41,107.41,107.27,107.27,2300.0,83.5697,83.5697,83.4608,83.4608,2300.0
2010-03-16 10:40:00,107.22,107.38,107.2,107.38,2700.0,83.4219,83.5464,83.4064,83.5464,2700.0
2010-03-16 10:45:00,107.38,107.38,107.29,107.35,5800.0,83.5464,83.5464,83.4764,83.5231,5800.0
2010-03-16 10:50:00,107.34,107.37,107.32,107.35,3800.0,83.5153,83.5386,83.4997,83.5231,3800.0
2010-03-16 10:55:00,107.37,107.57,107.28,107.53,4400.0,83.5386,83.6942,83.4686,83.6631,4400.0
2010-03-16 11:00:00,107.57,107.6,107.49,107.5,5600.0,83.6942,83.7176,83.632,83.6398,5600.0
2010-03-16 11:05:00,107.49,107.54,107.44,107.49,6000.0,83.632,83.6709,83.5931,83.632,6000.0
2010-03-16 11:10:00,107.48,107.57,107.44,107.47,10500.0,83.6242,83.6942,83.5931,83.6164,10500.0
2010-03-16 11:15:00,107.45,107.54,107.44,107.53,2800.0,83.6009,83.6709,83.5931,83.6631,2800.0
2010-03-16 11:20:00,107.57,107.63,107.52,107.53,3400.0,83.6942,83.7409,83.6553,83.6631,3400.0
2010-03-16 11:25:00,107.53,107.56,107.51,107.55,6800.0,83.6631,83.6864,83.6475,83.6787,6800.0
2010-03-16 11:30:00,107.59,107.68,107.53,107.56,5400.0,83.7098,83.7798,83.6631,83.6864,5400.0
2010-03-16 11:35:00,107.53,107.58,107.51,107.56,1600.0,83.6631,83.702,83.6475,83.6864,1600.0
2010-03-16 11:40:00,107.55,107.61,107.51,107.51,5400.0,83.6787,83.7253,83.6475,83.6475,5400.0
2010-03-16 11:45:00,107.5,107.54,107.45,107.47,4700.0,83.6398,83.6709,83.6009,83.6164,4700.0
2010-03-16 11:50:00,107.5,107.5,107.43,107.5,2300.0,83.6398,83.6398,83.5853,83.6398,2300.0
2010-03-16 11:55:00,107.49,107.52,107.44,107.52,6000.0,83.632,83.6553,83.5931,83.6553,6000.0
2010-03-16 12:00:00,107.52,107.58,107.52,107.57,9400.0,83.6553,83.702,83.6553,83.6942,9400.0
2010-03-16 12:05:00,107.59,107.64,107.55,107.64,2400.0,83.7098,83.7487,83.6787,83.7487,2400.0
2010-03-16 12:10:00,107.61,107.69,107.58,107.68,10100.0,83.7253,83.7876,83.702,83.7798,10100.0
2010-03-16 12:15:00,107.68,107.71,107.55,107.55,4000.0,83.7798,83.8032,83.6787,83.6787,4000.0
2010-03-16 12:20:00,107.54,107.58,107.52,107.53,2700.0,83.6709,83.702,83.6553,83.6631,2700.0
2010-03-16 12:25:00,107.55,107.6,107.54,107.57,2600.0,83.6787,83.7176,83.6709,83.6942,2600.0
2010-03-16 12:30:00,107.55,107.63,107.55,107.58,3200.0,83.6787,83.7409,83.6787,83.702,3200.0
2010-03-16 12:35:00,107.61,107.61,107.49,107.55,2300.0,83.7253,83.7253,83.632,83.6787,2300.0
2010-03-16 12:40:00,107.5,107.55,107.5,107.55,2500.0,83.6398,83.6787,83.6398,83.6787,2500.0
2010-03-16 12:45:00,107.53,107.64,107.53,107.64,4200.0,83.6631,83.7487,83.6631,83.7487,4200.0
2010-03-16 12:50:00,107.59,107.62,107.48,107.48,1800.0,83.7098,83.7331,83.6242,83.6242,1800.0
2010-03-16 12:55:00,107.48,107.48,107.48,107.48,0.0,83.6242,83.6242,83.6242,83.6242,0.0
2010-03-16 13:00:00,107.46,107.53,107.43,107.47,7800.0,83.6086,83.6631,83.5853,83.6164,7800.0
2010-03-16 13:05:00,107.49,107.56,107.47,107.53,7900.0,83.632,83.6864,83.6164,83.6631,7900.0
2010-03-16 13:10:00,107.53,107.53,107.42,107.42,1700.0,83.6631,83.6631,83.5775,83.5775,1700.0
2010-03-16 13:15:00,107.42,107.49,107.42,107.43,6600.0,83.5775,83.632,83.5775,83.5853,6600.0
2010-03-16 13:20:00,107.42,107.43,107.34,107.39,4100.0,83.5775,83.5853,83.5153,83.5542,4100.0
2010-03-16 13:25:00,107.39,107.43,107.35,107.41,11500.0,83.5542,83.5853,83.5231,83.5697,11500.0
2010-03-16 13:30:00,107.38,107.46,107.35,107.35,4800.0,83.5464,83.6086,83.5231,83.5231,4800.0
2010-03-16 13:35:00,107.34,107.4,107.34,107.37,4200.0,83.5153,83.562,83.5153,83.5386,4200.0
2010-03-16 13:40:00,107.4,107.4,107.34,107.37,14800.0,83.562,83.562,83.5153,83.5386,14800.0
2010-03-16 13:45:00,107.39,107.4,107.32,107.37,9700.0,83.5542,83.562,83.4997,83.5386,9700.0
2010-03-16 13:50:00,107.35,107.35,107.24,107.24,2000.0,83.5231,83.5231,83.4375,83.4375,2000.0
2010-03-16 13:55:00,107.26,107.35,107.26,107.28,900.0,83.453,83.5231,83.453,83.4686,900.0
2010-03-16 14:00:00,107.29,107.29,107.17,107.19,2100.0,83.4764,83.4764,83.383,83.3986,2100.0
2010-03-16 14:05:00,107.19,107.2,107.14,107.15,3000.0,83.3986,83.4064,83.3597,83.3674,3000.0
2010-03-16 14:10:00,107.18,107.32,107.17,107.27,2400.0,83.3908,83.4997,83.383,83.4608,2400.0
2010-03-16 14:15:00,107.39,107.49,107.24,107.49,5200.0,83.5542,83.632,83.4375,83.632,5200.0
2010-03-16 14:20:00,107.43,107.62,107.43,107.55,3500.0,83.5853,83.7331,83.5853,83.6787,3500.0
2010-03-16 14:25:00,107.54,107.61,107.47,107.54,5600.0,83.6709,83.7253,83.6164,83.6709,5600.0
2010-03-16 14:30:00,107.5,107.5,107.41,107.48,3900.0,83.6398,83.6398,83.5697,83.6242,3900.0
2010-03-16 14:35:00,107.45,107.46,107.25,107.33,5000.0,83.6009,83.6086,83.4453,83.5075,5000.0
2010-03-16 14:40:00,107.35,107.42,107.24,107.24,5100.0,83.5231,83.5775,83.4375,83.4375,5100.0
2010-03-16 14:45:00,107.19,107.36,107.19,107.34,2900.0,83.3986,83.5308,83.3986,83.5153,2900.0
2010-03-16 14:50:00,107.27,107.44,107.18,107.35,2400.0,83.4608,83.5931,83.3908,83.5231,2400.0
2010-03-16 14:55:00,107.42,107.65,107.36,107.63,14500.0,83.5775,83.7565,83.5308,83.7409,14500.0
2010-03-16 15:00:00,107.64,107.83,107.6,107.69,21000.0,83.7487,83.8965,83.7176,83.7876,21000.0
2010-03-16 15:05:00,107.69,107.73,107.61,107.62,9800.0,83.7876,83.8187,83.7253,83.7331,9800.0
2010-03-16 15:10:00,107.64,107.68,107.58,107.6,4900.0,83.7487,83.7798,83.702,83.7176,4900.0
2010-03-16 15:15:00,107.58,107.7,107.55,107.65,5000.0,83.702,83.7954,83.6787,83.7565,5000.0
2010-03-16 15:20:00,107.65,107.67,107.55,107.55,7700.0,83.7565,83.772,83.6787,83.6787,7700.0
2010-03-16 15:25:00,107.57,107.58,107.47,107.5,3300.0,83.6942,83.702,83.6164,83.6398,3300.0
2010-03-16 15:30:00,107.49,107.66,107.38,107.63,7200.0,83.632,83.7643,83.5464,83.7409,7200.0
2010-03-16 15:35:00,107.64,107.67,107.56,107.56,6100.0,83.7487,83.772,83.6864,83.6864,6100.0
2010-03-16 15:40:00,107.58,107.66,107.51,107.52,8000.0,83.702,83.7643,83.6475,83.6553,8000.0
2010-03-16 15:45:00,107.51,107.59,107.51,107.59,7000.0,83.6475,83.7098,83.6475,83.7098,7000.0
2010-03-16 15:50:00,107.6,107.89,107.59,107.84,16800.0,83.7176,83.9432,83.7098,83.9043,16800.0
2010-03-16 15:55:00,107.83,107.88,107.75,107.76,30700.0,83.8965,83.9354,83.8343,83.8421,30700.0
2010-03-17 09:30:00,108.26,108.27,108.02,108.02,13200.0,84.2311,84.2389,84.0443,84.0443,13200.0
2010-03-17 09:35:00,108.02,108.49,107.97,108.35,7200.0,84.0443,84.41,84.0054,84.3011,7200.0
2010-03-17 09:40:00,108.37,108.59,108.28,108.52,4200.0,84.3167,84.4878,84.2466,84.4334,4200.0
2010-03-17 09:45:00,108.45,108.52,108.42,108.42,3600.0,84.3789,84.4334,84.3556,84.3556,3600.0
2010-03-17 09:50:00,108.5,108.56,108.4,108.56,5300.0,84.4178,84.4645,84.34,84.4645,5300.0
2010-03-17 09:55:00,108.5,108.86,108.5,108.8,8500.0,84.4178,84.6979,84.4178,84.6512,8500.0
2010-03-17 10:00:00,108.8,108.85,108.52,108.52,6600.0,84.6512,84.6901,84.4334,84.4334,6600.0
2010-03-17 10:05:00,108.6,108.6,108.48,108.48,3700.0,84.4956,84.4956,84.4022,84.4022,3700.0
2010-03-17 10:10:00,108.52,108.52,108.37,108.4,3200.0,84.4334,84.4334,84.3167,84.34,3200.0
2010-03-17 10:15:00,108.36,108.45,108.32,108.45,3800.0,84.3089,84.3789,84.2778,84.3789,3800.0
2010-03-17 10:20:00,108.45,108.45,108.2,108.2,3600.0,84.3789,84.3789,84.1844,84.1844,3600.0
2010-03-17 10:25:00,108.16,108.2,108.0,108.0,2800.0,84.1533,84.1844,84.0288,84.0288,2800.0
2010-03-17 10:30:00,108.08,108.08,108.03,108.04,2200.0,84.091,84.091,84.0521,84.0599,2200.0
2010-03-17 10:35:00,108.04,108.06,108.02,108.05,3600.0,84.0599,84.0755,84.0443,84.0677,3600.0
2010-03-17 10:40:00,108.05,108.15,108.05,108.14,2400.0,84.0677,84.1455,84.0677,84.1377,2400.0
2010-03-17 10:45:00,108.12,108.15,108.09,108.15,4800.0,84.1222,84.1455,84.0988,84.1455,4800.0
2010-03-17 10:50:00,108.15,108.23,108.1,108.19,4300.0,84.1455,84.2077,84.1066,84.1766,4300.0
2010-03-17 10:55:00,108.23,108.27,108.18,108.2,8400.0,84.2077,84.2389,84.1688,84.1844,8400.0
2010-03-17 11:00:00,108.22,108.41,108.21,108.4,10700.0,84.2,84.3478,84.1922,84.34,10700.0
2010-03-17 11:05:00,108.39,108.41,108.34,108.37,3700.0,84.3322,84.3478,84.2933,84.3167,3700.0
2010-03-17 11:10:00,108.38,108.38,108.31,108.33,4500.0,84.3244,84.3244,84.27,84.2855,4500.0
2010-03-17 11:15:00,108.34,108.35,108.29,108.35,4200.0,84.2933,84.3011,84.2544,84.3011,4200.0
2010-03-17 11:20:00,108.39,108.44,108.39,108.39,2500.0,84.3322,84.3711,84.3322,84.3322,2500.0
2010-03-17 11:25:00,108.41,108.5,108.41,108.47,1900.0,84.3478,84.4178,84.3478,84.3945,1900.0
2010-03-17 11:30:00,108.42,108.46,108.42,108.42,4000.0,84.3556,84.3867,84.3556,84.3556,4000.0
2010-03-17 11:35:00,108.42,108.43,108.39,108.41,9800.0,84.3556,84.3633,84.3322,84.3478,9800.0
2010-03-17 11:40:00,108.43,108.63,108.43,108.57,10400.0,84.3633,84.519,84.3633,84.4723,10400.0
2010-03-17 11:45:00,108.62,108.67,108.61,108.64,9400.0,84.5112,84.5501,84.5034,84.5267,9400.0
2010-03-17 11:50:00,108.61,108.67,108.54,108.54,9800.0,84.5034,84.5501,84.4489,84.4489,9800.0
2010-03-17 11:55:00,108.59,108.59,108.43,108.49,4000.0,84.4878,84.4878,84.3633,84.41,4000.0
2010-03-17 12:00:00,108.42,108.48,108.4,108.44,5200.0,84.3556,84.4022,84.34,84.3711,5200.0
2010-03-17 12:05:00,108.45,108.57,108.44,108.5,17000.0,84.3789,84.4723,84.3711,84.4178,17000.0
2010-03-17 12:10:00,108.48,108.49,108.42,108.46,10900.0,84.4022,84.41,84.3556,84.3867,10900.0
2010-03-17 12:15:00,108.44,108.45,108.36,108.36,3300.0,84.3711,84.3789,84.3089,84.3089,3300.0
2010-03-17 12:20:00,108.38,108.42,108.36,108.39,13400.0,84.3244,84.3556,84.3089,84.3322,13400.0
2010-03-17 12:25:00,108.37,108.39,108.28,108.28,14100.0,84.3167,84.3322,84.2466,84.2466,14100.0
2010-03-17 12:30:00,108.3,108.39,108.25,108.36,16400.0,84.2622,84.3322,84.2233,84.3089,16400.0
2010-03-17 12:35:00,108.35,108.36,108.22,108.22,1300.0,84.3011,84.3089,84.2,84.2,1300.0
2010-03-17 12:40:00,108.26,108.35,108.26,108.29,7400.0,84.2311,84.3011,84.2311,84.2544,7400.0
2010-03-17 12:45:00,108.3,108.34,108.27,108.3,6700.0,84.2622,84.2933,84.2389,84.2622,6700.0
2010-03-17 12:50:00,108.36,108.42,108.29,108.42,4000.0,84.3089,84.3556,84.2544,84.3556,4000.0
2010-03-17 12:55:00,108.44,108.46,108.39,108.39,1700.0,84.3711,84.3867,84.3322,84.3322,1700.0
2010-03-17 13:00:00,108.4,108.47,108.39,108.41,3600.0,84.34,84.3945,84.3322,84.3478,3600.0
2010-03-17 13:05:00,108.4,108.44,108.38,108.38,1000.0,84.34,84.3711,84.3244,84.3244,1000.0
2010-03-17 13:10:00,108.38,108.38,108.32,108.38,2300.0,84.3244,84.3244,84.2778,84.3244,2300.0
2010-03-17 13:15:00,108.38,108.41,108.36,108.39,700.0,84.3244,84.3478,84.3089,84.3322,700.0
2010-03-17 13:20:00,108.36,108.42,108.36,108.37,1900.0,84.3089,84.3556,84.3089,84.3167,1900.0
2010-03-17 13:25:00,108.36,108.49,108.36,108.49,1800.0,84.3089,84.41,84.3089,84.41,1800.0
2010-03-17 13:30:00,108.44,108.5,108.44,108.44,1600.0,84.3711,84.4178,84.3711,84.3711,1600.0
2010-03-17 13:35:00,108.49,108.73,108.49,108.69,7900.0,84.41,84.5968,84.41,84.5656,7900.0
2010-03-17 13:40:00,108.61,108.7,108.59,108.65,2200.0,84.5034,84.5734,84.4878,84.5345,2200.0
2010-03-17 13:45:00,108.62,108.65,108.53,108.53,1300.0,84.5112,84.5345,84.4411,84.4411,1300.0
2010-03-17 13:50:00,108.53,108.61,108.53,108.61,1600.0,84.4411,84.5034,84.4411,84.5034,1600.0
2010-03-17 13:55:00,108.61,108.69,108.59,108.65,3100.0,84.5034,84.5656,84.4878,84.5345,3100.0
2010-03-17 14:00:00,108.68,108.7,108.66,108.67,3100.0,84.5579,84.5734,84.5423,84.5501,3100.0
2010-03-17 14:05:00,108.66,108.72,108.66,108.71,3400.0,84.5423,84.589,84.5423,84.5812,3400.0
2010-03-17 14:10:00,108.68,108.77,108.68,108.7,2400.0,84.5579,84.6279,84.5579,84.5734,2400.0
2010-03-17 14:15:00,108.7,108.73,108.69,108.73,2400.0,84.5734,84.5968,84.5656,84.5968,2400.0
2010-03-17 14:20:00,108.78,108.78,108.68,108.75,5200.0,84.6357,84.6357,84.5579,84.6123,5200.0
2010-03-17 14:25:00,108.73,108.75,108.65,108.65,2800.0,84.5968,84.6123,84.5345,84.5345,2800.0
2010-03-17 14:30:00,108.68,108.68,108.57,108.57,3000.0,84.5579,84.5579,84.4723,84.4723,3000.0
2010-03-17 14:35:00,108.57,108.57,108.49,108.49,1400.0,84.4723,84.4723,84.41,84.41,1400.0
2010-03-17 14:40:00,108.49,108.57,108.49,108.56,3700.0,84.41,84.4723,84.41,84.4645,3700.0
2010-03-17 14:45:00,108.54,108.57,108.52,108.52,3100.0,84.4489,84.4723,84.4334,84.4334,3100.0
2010-03-17 14:50:00,108.56,108.62,108.56,108.56,6100.0,84.4645,84.5112,84.4645,84.4645,6100.0
2010-03-17 14:55:00,108.51,108.51,108.36,108.36,3000.0,84.4256,84.4256,84.3089,84.3089,3000.0
2010-03-17 15:00:00,108.4,108.5,108.37,108.47,13400.0,84.34,84.4178,84.3167,84.3945,13400.0
2010-03-17 15:05:00,108.48,108.63,108.48,108.53,6800.0,84.4022,84.519,84.4022,84.4411,6800.0
2010-03-17 15:10:00,108.52,108.52,108.39,108.45,4900.0,84.4334,84.4334,84.3322,84.3789,4900.0
2010-03-17 15:15:00,108.49,108.49,108.16,108.17,5300.0,84.41,84.41,84.1533,84.1611,5300.0
2010-03-17 15:20:00,108.19,108.23,108.1,108.23,4700.0,84.1766,84.2077,84.1066,84.2077,4700.0
2010-03-17 15:25:00,108.23,108.25,108.18,108.25,4200.0,84.2077,84.2233,84.1688,84.2233,4200.0
2010-03-17 15:30:00,108.22,108.25,108.1,108.12,6600.0,84.2,84.2233,84.1066,84.1222,6600.0
2010-03-17 15:35:00,108.13,108.28,108.12,108.21,9100.0,84.1299,84.2466,84.1222,84.1922,9100.0
2010-03-17 15:40:00,108.21,108.23,108.14,108.16,6000.0,84.1922,84.2077,84.1377,84.1533,6000.0
2010-03-17 15:45:00,108.15,108.31,108.15,108.31,7400.0,84.1455,84.27,84.1455,84.27,7400.0
2010-03-17 15:50:00,108.3,108.34,108.27,108.33,8200.0,84.2622,84.2933,84.2389,84.2855,8200.0
2010-03-17 15:55:00,108.33,108.35,108.2,108.35,20100.0,84.2855,84.3011,84.1844,84.3011,20100.0
2010-03-18 09:30:00,108.05,108.55,107.96,108.31,13400.0,84.0677,84.4567,83.9977,84.27,13400.0
2010-03-18 09:35:00,108.26,108.51,108.26,108.4,4900.0,84.2311,84.4256,84.2311,84.34,4900.0
2010-03-18 09:40:00,108.27,108.58,108.27,108.53,5200.0,84.2389,84.4801,84.2389,84.4411,5200.0
2010-03-18 09:45:00,108.57,108.71,108.39,108.6,4900.0,84.4723,84.5812,84.3322,84.4956,4900.0
2010-03-18 09:50:00,108.56,108.56,108.33,108.47,3200.0,84.4645,84.4645,84.2855,84.3945,3200.0
2010-03-18 09:55:00,108.47,108.51,108.37,108.47,4900.0,84.3945,84.4256,84.3167,84.3945,4900.0
2010-03-18 10:00:00,108.37,108.51,108.33,108.36,5400.0,84.3167,84.4256,84.2855,84.3089,5400.0
2010-03-18 10:05:00,108.36,108.41,108.24,108.28,7700.0,84.3089,84.3478,84.2155,84.2466,7700.0
2010-03-18 10:10:00,108.25,108.29,108.14,108.17,5200.0,84.2233,84.2544,84.1377,84.1611,5200.0
2010-03-18 10:15:00,108.14,108.23,108.11,108.23,4600.0,84.1377,84.2077,84.1144,84.2077,4600.0
2010-03-18 10:20:00,108.23,108.45,108.23,108.27,3900.0,84.2077,84.3789,84.2077,84.2389,3900.0
2010-03-18 10:25:00,108.32,108.39,108.25,108.25,3200.0,84.2778,84.3322,84.2233,84.2233,3200.0
2010-03-18 10:30:00,108.28,108.38,108.27,108.28,1700.0,84.2466,84.3244,84.2389,84.2466,1700.0
2010-03-18 10:35:00,108.28,108.35,108.16,108.26,3600.0,84.2466,84.3011,84.1533,84.2311,3600.0
2010-03-18 10:40:00,108.21,108.44,108.16,108.43,9300.0,84.1922,84.3711,84.1533,84.3633,9300.0
2010-03-18 10:45:00,108.44,108.51,108.43,108.48,4400.0,84.3711,84.4256,84.3633,84.4022,4400.0
2010-03-18 10:50:00,108.49,108.51,108.48,108.49,5100.0,84.41,84.4256,84.4022,84.41,5100.0
2010-03-18 10:55:00,108.49,108.79,108.49,108.79,4700.0,84.41,84.6434,84.41,84.6434,4700.0
2010-03-18 11:00:00,108.74,108.85,108.71,108.8,9400.0,84.6045,84.6901,84.5812,84.6512,9400.0
2010-03-18 11:05:00,108.79,108.95,108.75,108.83,12700.0,84.6434,84.7679,84.6123,84.6746,12700.0
2010-03-18 11:10:00,108.88,108.95,108.82,108.87,3100.0,84.7135,84.7679,84.6668,84.7057,3100.0
2010-03-18 11:15:00,108.86,109.01,108.82,108.84,15400.0,84.6979,84.8146,84.6668,84.6823,15400.0
2010-03-18 11:20:00,108.92,109.0,108.85,108.95,7600.0,84.7446,84.8068,84.6901,84.7679,7600.0
2010-03-18 11:25:00,108.94,108.99,108.93,108.99,6700.0,84.7601,84.799,84.7524,84.799,6700.0
2010-03-18 11:30:00,108.98,109.1,108.79,108.79,10500.0,84.7913,84.8846,84.6434,84.6434,10500.0
2010-03-18 11:35:00,108.83,108.92,108.79,108.81,7400.0,84.6746,84.7446,84.6434,84.659,7400.0
2010-03-18 11:40:00,108.76,108.76,108.54,108.64,3800.0,84.6201,84.6201,84.4489,84.5267,3800.0
2010-03-18 11:45:00,108.56,108.56,108.48,108.53,2000.0,84.4645,84.4645,84.4022,84.4411,2000.0
2010-03-18 11:50:00,108.52,108.55,108.47,108.48,3300.0,84.4334,84.4567,84.3945,84.4022,3300.0
2010-03-18 11:55:00,108.5,108.5,108.35,108.39,6300.0,84.4178,84.4178,84.3011,84.3322,6300.0
2010-03-18 12:00:00,108.4,108.43,108.26,108.36,9200.0,84.34,84.3633,84.2311,84.3089,9200.0
2010-03-18 12:05:00,108.37,108.47,108.33,108.47,1600.0,84.3167,84.3945,84.2855,84.3945,1600.0
2010-03-18 12:10:00,108.43,108.54,108.39,108.48,7500.0,84.3633,84.4489,84.3322,84.4022,7500.0
2010-03-18 12:15:00,108.48,108.59,108.44,108.59,4700.0,84.4022,84.4878,84.3711,84.4878,4700.0
2010-03-18 12:20:00,108.58,108.58,108.44,108.47,6200.0,84.4801,84.4801,84.3711,84.3945,6200.0
2010-03-18 12:25:00,108.49,108.54,108.41,108.54,4500.0,84.41,84.4489,84.3478,84.4489,4500.0
2010-03-18 12:30:00,108.5,108.55,108.49,108.54,4100.0,84.4178,84.4567,84.41,84.4489,4100.0
2010-03-18 12:35:00,108.46,108.49,108.37,108.41,7100.0,84.3867,84.41,84.3167,84.3478,7100.0
2010-03-18 12:40:00,108.43,108.43,108.33,108.33,3300.0,84.3633,84.3633,84.2855,84.2855,3300.0
2010-03-18 12:45:00,108.4,108.4,108.38,108.39,400.0,84.34,84.34,84.3244,84.3322,400.0
2010-03-18 12:50:00,108.42,108.45,108.36,108.41,6600.0,84.3556,84.3789,84.3089,84.3478,6600.0
2010-03-18 12:55:00,108.45,108.47,108.45,108.45,400.0,84.3789,84.3945,84.3789,84.3789,400.0
2010-03-18 13:00:00,108.44,108.47,108.43,108.43,500.0,84.3711,84.3945,84.3633,84.3633,500.0
2010-03-18 13:05:00,108.47,108.64,108.47,108.5,3400.0,84.3945,84.5267,84.3945,84.4178,3400.0
2010-03-18 13:10:00,108.49,108.54,108.48,108.49,1300.0,84.41,84.4489,84.4022,84.41,1300.0
2010-03-18 13:15:00,108.54,108.54,108.36,108.36,3400.0,84.4489,84.4489,84.3089,84.3089,3400.0
2010-03-18 13:20:00,108.4,108.44,108.37,108.4,2900.0,84.34,84.3711,84.3167,84.34,2900.0
2010-03-18 13:25:00,108.41,108.42,108.37,108.4,1000.0,84.3478,84.3556,84.3167,84.34,1000.0
2010-03-18 13:30:00,108.4,108.46,108.39,108.42,11300.0,84.34,84.3867,84.3322,84.3556,11300.0
2010-03-18 13:35:00,108.4,108.43,108.37,108.37,4900.0,84.34,84.3633,84.3167,84.3167,4900.0
2010-03-18 13:40:00,108.38,108.4,108.37,108.38,4500.0,84.3244,84.34,84.3167,84.3244,4500.0
2010-03-18 13:45:00,108.38,108.43,108.37,108.37,5200.0,84.3244,84.3633,84.3167,84.3167,5200.0
2010-03-18 13:50:00,108.36,108.36,108.23,108.27,6500.0,84.3089,84.3089,84.2077,84.2389,6500.0
2010-03-18 13:55:00,108.25,108.25,108.17,108.21,6300.0,84.2233,84.2233,84.1611,84.1922,6300.0
2010-03-18 14:00:00,108.25,108.34,108.22,108.26,5700.0,84.2233,84.2933,84.2,84.2311,5700.0
2010-03-18 14:05:00,108.28,108.32,108.23,108.26,4700.0,84.2466,84.2778,84.2077,84.2311,4700.0
2010-03-18 14:10:00,108.28,108.33,108.19,108.26,12700.0,84.2466,84.2855,84.1766,84.2311,12700.0
2010-03-18 14:15:00,108.3,108.31,108.17,108.23,3000.0,84.2622,84.27,84.1611,84.2077,3000.0
2010-03-18 14:20:00,108.25,108.31,108.19,108.21,11600.0,84.2233,84.27,84.1766,84.1922,11600.0
2010-03-18 14:25:00,108.21,108.26,108.17,108.22,15300.0,84.1922,84.2311,84.1611,84.2,15300.0
2010-03-18 14:30:00,108.26,108.42,108.24,108.37,15600.0,84.2311,84.3556,84.2155,84.3167,15600.0
2010-03-18 14:35:00,108.39,108.46,108.36,108.44,1800.0,84.3322,84.3867,84.3089,84.3711,1800.0
2010-03-18 14:40:00,108.42,108.44,108.37,108.43,11700.0,84.3556,84.3711,84.3167,84.3633,11700.0
2010-03-18 14:45:00,108.41,108.41,108.31,108.33,6100.0,84.3478,84.3478,84.27,84.2855,6100.0
2010-03-18 14:50:00,108.29,108.34,108.2,108.22,1700.0,84.2544,84.2933,84.1844,84.2,1700.0
2010-03-18 14:55:00,108.22,108.32,108.22,108.32,2400.0,84.2,84.2778,84.2,84.2778,2400.0
2010-03-18 15:00:00,108.35,108.35,108.31,108.31,3200.0,84.3011,84.3011,84.27,84.27,3200.0
2010-03-18 15:05:00,108.3,108.4,108.3,108.36,3800.0,84.2622,84.34,84.2622,84.3089,3800.0
2010-03-18 15:10:00,108.4,108.4,108.27,108.27,4200.0,84.34,84.34,84.2389,84.2389,4200.0
2010-03-18 15:15:00,108.25,108.33,108.23,108.33,2600.0,84.2233,84.2855,84.2077,84.2855,2600.0
2010-03-18 15:20:00,108.32,108.41,108.23,108.23,5400.0,84.2778,84.3478,84.2077,84.2077,5400.0
2010-03-18 15:25:00,108.23,108.37,108.23,108.36,6600.0,84.2077,84.3167,84.2077,84.3089,6600.0
2010-03-18 15:30:00,108.35,108.53,108.33,108.51,12600.0,84.3011,84.4411,84.2855,84.4256,12600.0
2010-03-18 15:35:00,108.51,108.52,108.36,108.36,8700.0,84.4256,84.4334,84.3089,84.3089,8700.0
2010-03-18 15:40:00,108.36,108.38,108.27,108.27,7300.0,84.3089,84.3244,84.2389,84.2389,7300.0
2010-03-18 15:45:00,108.29,108.45,108.28,108.4,11800.0,84.2544,84.3789,84.2466,84.34,11800.0
2010-03-18 15:50:00,108.38,108.39,108.3,108.36,9600.0,84.3244,84.3322,84.2622,84.3089,9600.0
2010-03-18 15:55:00,108.35,108.36,108.23,108.31,17800.0,84.3011,84.3089,84.2077,84.27,17800.0
2010-03-19 09:30:00,108.59,109.07,108.59,108.77,90700.0,84.4878,84.8613,84.4878,84.6279,90700.0
2010-03-19 09:35:00,108.73,108.82,108.51,108.65,1700.0,84.5968,84.6668,84.4256,84.5345,1700.0
2010-03-19 09:40:00,108.51,108.59,108.45,108.45,1800.0,84.4256,84.4878,84.3789,84.3789,1800.0
2010-03-19 09:45:00,108.46,108.54,108.33,108.52,2300.0,84.3867,84.4489,84.2855,84.4334,2300.0
2010-03-19 09:50:00,108.58,108.74,108.52,108.74,4200.0,84.4801,84.6045,84.4334,84.6045,4200.0
2010-03-19 09:55:00,108.66,108.69,108.58,108.58,3300.0,84.5423,84.5656,84.4801,84.4801,3300.0
2010-03-19 10:00:00,108.58,108.63,108.4,108.47,6600.0,84.4801,84.519,84.34,84.3945,6600.0
2010-03-19 10:05:00,108.5,108.55,108.39,108.4,2500.0,84.4178,84.4567,84.3322,84.34,2500.0
2010-03-19 10:10:00,108.39,108.47,108.39,108.43,800.0,84.3322,84.3945,84.3322,84.3633,800.0
2010-03-19 10:15:00,108.4,108.4,108.23,108.34,3300.0,84.34,84.34,84.2077,84.2933,3300.0
2010-03-19 10:20:00,108.3,108.3,107.98,108.0,5100.0,84.2622,84.2622,84.0132,84.0288,5100.0
2010-03-19 10:25:00,108.02,108.22,108.02,108.13,2800.0,84.0443,84.2,84.0443,84.1299,2800.0
2010-03-19 10:30:00,108.11,108.11,107.88,107.92,7200.0,84.1144,84.1144,83.9354,83.9665,7200.0
2010-03-19 10:35:00,107.96,108.0,107.9,107.94,3800.0,83.9977,84.0288,83.951,83.9821,3800.0
2010-03-19 10:40:00,107.94,107.97,107.9,107.93,4500.0,83.9821,84.0054,83.951,83.9743,4500.0
2010-03-19 10:45:00,107.96,108.09,107.96,108.02,3200.0,83.9977,84.0988,83.9977,84.0443,3200.0
2010-03-19 10:50:00,108.02,108.02,107.9,107.93,3700.0,84.0443,84.0443,83.951,83.9743,3700.0
2010-03-19 10:55:00,107.89,107.92,107.8,107.87,10900.0,83.9432,83.9665,83.8732,83.9276,10900.0
2010-03-19 11:00:00,107.85,107.88,107.76,107.78,9200.0,83.9121,83.9354,83.8421,83.8576,9200.0
2010-03-19 11:05:00,107.75,107.78,107.65,107.69,3900.0,83.8343,83.8576,83.7565,83.7876,3900.0
2010-03-19 11:10:00,107.68,107.74,107.48,107.56,6400.0,83.7798,83.8265,83.6242,83.6864,6400.0
2010-03-19 11:15:00,107.53,107.55,107.4,107.52,2700.0,83.6631,83.6787,83.562,83.6553,2700.0
2010-03-19 11:20:00,107.51,107.7,107.51,107.65,10100.0,83.6475,83.7954,83.6475,83.7565,10100.0
2010-03-19 11:25:00,107.66,107.67,107.46,107.51,5300.0,83.7643,83.772,83.6086,83.6475,5300.0
2010-03-19 11:30:00,107.51,107.67,107.51,107.61,12700.0,83.6475,83.772,83.6475,83.7253,12700.0
2010-03-19 11:35:00,107.58,107.64,107.53,107.53,2500.0,83.702,83.7487,83.6631,83.6631,2500.0
2010-03-19 11:40:00,107.54,107.68,107.54,107.58,12300.0,83.6709,83.7798,83.6709,83.702,12300.0
2010-03-19 11:45:00,107.57,107.57,107.47,107.52,7000.0,83.6942,83.6942,83.6164,83.6553,7000.0
2010-03-19 11:50:00,107.56,107.62,107.52,107.62,5900.0,83.6864,83.7331,83.6553,83.7331,5900.0
2010-03-19 11:55:00,107.61,107.61,107.51,107.51,1600.0,83.7253,83.7253,83.6475,83.6475,1600.0
2010-03-19 12:00:00,107.51,107.56,107.51,107.52,2200.0,83.6475,83.6864,83.6475,83.6553,2200.0
2010-03-19 12:05:00,107.51,107.6,107.34,107.38,6900.0,83.6475,83.7176,83.5153,83.5464,6900.0
2010-03-19 12:10:00,107.46,107.49,107.36,107.38,4700.0,83.6086,83.632,83.5308,83.5464,4700.0
2010-03-19 12:15:00,107.39,107.44,107.22,107.22,5100.0,83.5542,83.5931,83.4219,83.4219,5100.0
2010-03-19 12:20:00,107.23,107.37,107.23,107.27,3800.0,83.4297,83.5386,83.4297,83.4608,3800.0
2010-03-19 12:25:00,107.3,107.42,107.22,107.34,4000.0,83.4842,83.5775,83.4219,83.5153,4000.0
2010-03-19 12:30:00,107.28,107.29,107.16,107.18,4500.0,83.4686,83.4764,83.3752,83.3908,4500.0
2010-03-19 12:35:00,107.2,107.26,107.13,107.13,12400.0,83.4064,83.453,83.3519,83.3519,12400.0
2010-03-19 12:40:00,107.17,107.23,107.16,107.23,5300.0,83.383,83.4297,83.3752,83.4297,5300.0
2010-03-19 12:45:00,107.23,107.24,107.07,107.16,6600.0,83.4297,83.4375,83.3052,83.3752,6600.0
2010-03-19 12:50:00,107.14,107.19,107.01,107.07,8600.0,83.3597,83.3986,83.2585,83.3052,8600.0
2010-03-19 12:55:00,107.06,107.1,107.01,107.02,2500.0,83.2974,83.3285,83.2585,83.2663,2500.0
2010-03-19 13:00:00,107.02,107.24,107.02,107.19,5400.0,83.2663,83.4375,83.2663,83.3986,5400.0
2010-03-19 13:05:00,107.19,107.22,107.11,107.12,3500.0,83.3986,83.4219,83.3363,83.3441,3500.0
2010-03-19 13:10:00,107.12,107.19,107.12,107.17,1300.0,83.3441,83.3986,83.3441,83.383,1300.0
2010-03-19 13:15:00,107.17,107.17,107.09,107.09,1500.0,83.383,83.383,83.3208,83.3208,1500.0
2010-03-19 13:20:00,107.1,107.12,107.07,107.07,2100.0,83.3285,83.3441,83.3052,83.3052,2100.0
2010-03-19 13:25:00,107.07,107.16,107.04,107.13,3400.0,83.3052,83.3752,83.2819,83.3519,3400.0
2010-03-19 13:30:00,107.13,107.13,107.05,107.11,2000.0,83.3519,83.3519,83.2896,83.3363,2000.0
2010-03-19 13:35:00,107.08,107.1,107.05,107.05,1200.0,83.313,83.3285,83.2896,83.2896,1200.0
2010-03-19 13:40:00,107.07,107.1,106.99,107.05,2400.0,83.3052,83.3285,83.243,83.2896,2400.0
2010-03-19 13:45:00,107.02,107.02,106.95,107.01,5500.0,83.2663,83.2663,83.2118,83.2585,5500.0
2010-03-19 13:50:00,107.03,107.05,107.0,107.0,2400.0,83.2741,83.2896,83.2507,83.2507,2400.0
2010-03-19 13:55:00,107.0,107.01,106.96,106.96,2900.0,83.2507,83.2585,83.2196,83.2196,2900.0
2010-03-19 14:00:00,106.99,107.0,106.94,107.0,2400.0,83.243,83.2507,83.2041,83.2507,2400.0
2010-03-19 14:05:00,106.97,107.09,106.97,107.04,2800.0,83.2274,83.3208,83.2274,83.2819,2800.0
2010-03-19 14:10:00,107.02,107.09,107.02,107.03,5800.0,83.2663,83.3208,83.2663,83.2741,5800.0
2010-03-19 14:15:00,107.03,107.05,106.98,107.05,2300.0,83.2741,83.2896,83.2352,83.2896,2300.0
2010-03-19 14:20:00,107.07,107.18,107.06,107.14,2400.0,83.3052,83.3908,83.2974,83.3597,2400.0
2010-03-19 14:25:00,107.13,107.19,107.11,107.18,4800.0,83.3519,83.3986,83.3363,83.3908,4800.0
2010-03-19 14:30:00,107.18,107.31,107.17,107.3,8600.0,83.3908,83.4919,83.383,83.4842,8600.0
2010-03-19 14:35:00,107.31,107.4,107.29,107.39,7300.0,83.4919,83.562,83.4764,83.5542,7300.0
2010-03-19 14:40:00,107.4,107.49,107.32,107.46,12300.0,83.562,83.632,83.4997,83.6086,12300.0
2010-03-19 14:45:00,107.46,107.55,107.44,107.45,5200.0,83.6086,83.6787,83.5931,83.6009,5200.0
2010-03-19 14:50:00,107.43,107.43,107.32,107.33,2800.0,83.5853,83.5853,83.4997,83.5075,2800.0
2010-03-19 14:55:00,107.33,107.34,107.28,107.28,3100.0,83.5075,83.5153,83.4686,83.4686,3100.0
2010-03-19 15:00:00,107.27,107.44,107.27,107.29,8900.0,83.4608,83.5931,83.4608,83.4764,8900.0
2010-03-19 15:05:00,107.31,107.42,107.3,107.42,3400.0,83.4919,83.5775,83.4842,83.5775,3400.0
2010-03-19 15:10:00,107.42,107.42,107.29,107.3,2700.0,83.5775,83.5775,83.4764,83.4842,2700.0
2010-03-19 15:15:00,107.3,107.34,107.26,107.33,3400.0,83.4842,83.5153,83.453,83.5075,3400.0
2010-03-19 15:20:00,107.35,107.35,107.21,107.21,4000.0,83.5231,83.5231,83.4141,83.4141,4000.0
2010-03-19 15:25:00,107.22,107.26,107.2,107.22,5700.0,83.4219,83.453,83.4064,83.4219,5700.0
2010-03-19 15:30:00,107.22,107.22,106.98,107.05,9800.0,83.4219,83.4219,83.2352,83.2896,9800.0
2010-03-19 15:35:00,107.02,107.22,106.99,107.09,11500.0,83.2663,83.4219,83.243,83.3208,11500.0
2010-03-19 15:40:00,107.11,107.25,107.02,107.21,14500.0,83.3363,83.4453,83.2663,83.4141,14500.0
2010-03-19 15:45:00,107.2,107.51,107.2,107.43,28600.0,83.4064,83.6475,83.4064,83.5853,28600.0
2010-03-19 15:50:00,107.42,107.48,107.32,107.4,16200.0,83.5775,83.6242,83.4997,83.562,16200.0
2010-03-19 15:55:00,107.41,107.49,107.38,107.49,39400.0,83.5697,83.632,83.5464,83.632,39400.0
2010-03-22 09:30:00,107.1,107.43,107.1,107.43,5300.0,83.3285,83.5853,83.3285,83.5853,5300.0
2010-03-22 09:35:00,107.44,107.73,107.4,107.72,2600.0,83.5931,83.8187,83.562,83.8109,2600.0
2010-03-22 09:40:00,107.69,107.69,107.5,107.55,5100.0,83.7876,83.7876,83.6398,83.6787,5100.0
2010-03-22 09:45:00,107.54,107.87,107.54,107.82,6200.0,83.6709,83.9276,83.6709,83.8887,6200.0
2010-03-22 09:50:00,107.81,108.05,107.77,108.0,2700.0,83.881,84.0677,83.8498,84.0288,2700.0
2010-03-22 09:55:00,107.99,108.07,107.83,107.83,2300.0,84.021,84.0832,83.8965,83.8965,2300.0
2010-03-22 10:00:00,107.83,107.95,107.79,107.94,2400.0,83.8965,83.9899,83.8654,83.9821,2400.0
2010-03-22 10:05:00,107.88,107.88,107.51,107.55,4000.0,83.9354,83.9354,83.6475,83.6787,4000.0
2010-03-22 10:10:00,107.55,107.57,107.45,107.5,3900.0,83.6787,83.6942,83.6009,83.6398,3900.0
2010-03-22 10:15:00,107.49,107.55,107.49,107.52,2000.0,83.632,83.6787,83.632,83.6553,2000.0
2010-03-22 10:20:00,107.48,107.73,107.48,107.73,1900.0,83.6242,83.8187,83.6242,83.8187,1900.0
2010-03-22 10:25:00,107.73,108.08,107.73,108.04,4200.0,83.8187,84.091,83.8187,84.0599,4200.0
2010-03-22 10:30:00,107.99,108.04,107.87,107.93,2400.0,84.021,84.0599,83.9276,83.9743,2400.0
2010-03-22 10:35:00,107.95,108.01,107.86,108.01,4200.0,83.9899,84.0366,83.9199,84.0366,4200.0
2010-03-22 10:40:00,108.0,108.12,108.0,108.06,2400.0,84.0288,84.1222,84.0288,84.0755,2400.0
2010-03-22 10:45:00,107.99,108.13,107.98,108.04,10700.0,84.021,84.1299,84.0132,84.0599,10700.0
2010-03-22 10:50:00,108.01,108.22,108.01,108.16,1200.0,84.0366,84.2,84.0366,84.1533,1200.0
2010-03-22 10:55:00,108.2,108.2,108.06,108.11,3500.0,84.1844,84.1844,84.0755,84.1144,3500.0
2010-03-22 11:00:00,108.07,108.16,108.05,108.13,4800.0,84.0832,84.1533,84.0677,84.1299,4800.0
2010-03-22 11:05:00,108.14,108.2,108.09,108.1,5000.0,84.1377,84.1844,84.0988,84.1066,5000.0
2010-03-22 11:10:00,108.09,108.15,108.03,108.03,1600.0,84.0988,84.1455,84.0521,84.0521,1600.0
2010-03-22 11:15:00,108.0,108.11,108.0,108.11,13400.0,84.0288,84.1144,84.0288,84.1144,13400.0
2010-03-22 11:20:00,108.04,108.14,108.02,108.1,12500.0,84.0599,84.1377,84.0443,84.1066,12500.0
2010-03-22 11:25:00,108.1,108.14,108.03,108.09,19400.0,84.1066,84.1377,84.0521,84.0988,19400.0
2010-03-22 11:30:00,108.07,108.08,108.0,108.05,11300.0,84.0832,84.091,84.0288,84.0677,11300.0
2010-03-22 11:35:00,108.02,108.24,108.02,108.14,13900.0,84.0443,84.2155,84.0443,84.1377,13900.0
2010-03-22 11:40:00,108.16,108.19,108.06,108.12,9600.0,84.1533,84.1766,84.0755,84.1222,9600.0
2010-03-22 11:45:00,108.13,108.33,108.1,108.32,5000.0,84.1299,84.2855,84.1066,84.2778,5000.0
2010-03-22 11:50:00,108.34,108.34,108.25,108.29,2500.0,84.2933,84.2933,84.2233,84.2544,2500.0
2010-03-22 11:55:00,108.28,108.35,108.23,108.33,8400.0,84.2466,84.3011,84.2077,84.2855,8400.0
2010-03-22 12:00:00,108.33,108.4,108.28,108.29,16100.0,84.2855,84.34,84.2466,84.2544,16100.0
2010-03-22 12:05:00,108.27,108.32,108.25,108.31,5700.0,84.2389,84.2778,84.2233,84.27,5700.0
2010-03-22 12:10:00,108.3,108.53,108.3,108.48,3100.0,84.2622,84.4411,84.2622,84.4022,3100.0
2010-03-22 12:15:00,108.49,108.49,108.29,108.29,6000.0,84.41,84.41,84.2544,84.2544,6000.0
2010-03-22 12:20:00,108.34,108.34,108.27,108.31,6500.0,84.2933,84.2933,84.2389,84.27,6500.0
2010-03-22 12:25:00,108.33,108.42,108.32,108.4,2800.0,84.2855,84.3556,84.2778,84.34,2800.0
2010-03-22 12:30:00,108.4,108.49,108.4,108.43,6600.0,84.34,84.41,84.34,84.3633,6600.0
2010-03-22 12:35:00,108.45,108.47,108.32,108.32,2600.0,84.3789,84.3945,84.2778,84.2778,2600.0
2010-03-22 12:40:00,108.34,108.4,108.28,108.31,6300.0,84.2933,84.34,84.2466,84.27,6300.0
2010-03-22 12:45:00,108.32,108.34,108.31,108.33,1100.0,84.2778,84.2933,84.27,84.2855,1100.0
2010-03-22 12:50:00,108.34,108.38,108.3,108.38,3000.0,84.2933,84.3244,84.2622,84.3244,3000.0
2010-03-22 12:55:00,108.4,108.43,108.39,108.4,2200.0,84.34,84.3633,84.3322,84.34,2200.0
2010-03-22 13:00:00,108.4,108.5,108.39,108.48,6300.0,84.34,84.4178,84.3322,84.4022,6300.0
2010-03-22 13:05:00,108.48,108.52,108.38,108.39,7900.0,84.4022,84.4334,84.3244,84.3322,7900.0
2010-03-22 13:10:00,108.39,108.44,108.33,108.37,4900.0,84.3322,84.3711,84.2855,84.3167,4900.0
2010-03-22 13:15:00,108.42,108.42,108.39,108.41,600.0,84.3556,84.3556,84.3322,84.3478,600.0
2010-03-22 13:20:00,108.47,108.5,108.38,108.4,1600.0,84.3945,84.4178,84.3244,84.34,1600.0
2010-03-22 13:25:00,108.4,108.41,108.37,108.37,2700.0,84.34,84.3478,84.3167,84.3167,2700.0
2010-03-22 13:30:00,108.37,108.41,108.35,108.41,2800.0,84.3167,84.3478,84.3011,84.3478,2800.0
2010-03-22 13:35:00,108.4,108.41,108.35,108.35,3800.0,84.34,84.3478,84.3011,84.3011,3800.0
2010-03-22 13:40:00,108.36,108.36,108.3,108.3,3200.0,84.3089,84.3089,84.2622,84.2622,3200.0
2010-03-22 13:45:00,108.3,108.4,108.3,108.4,2300.0,84.2622,84.34,84.2622,84.34,2300.0
2010-03-22 13:50:00,108.38,108.44,108.38,108.44,2400.0,84.3244,84.3711,84.3244,84.3711,2400.0
2010-03-22 13:55:00,108.42,108.46,108.37,108.37,700.0,84.3556,84.3867,84.3167,84.3167,700.0
2010-03-22 14:00:00,108.35,108.36,108.25,108.36,3300.0,84.3011,84.3089,84.2233,84.3089,3300.0
2010-03-22 14:05:00,108.36,108.37,108.25,108.27,2700.0,84.3089,84.3167,84.2233,84.2389,2700.0
2010-03-22 14:10:00,108.25,108.26,108.16,108.26,5400.0,84.2233,84.2311,84.1533,84.2311,5400.0
2010-03-22 14:15:00,108.27,108.43,108.25,108.43,1400.0,84.2389,84.3633,84.2233,84.3633,1400.0
2010-03-22 14:20:00,108.44,108.49,108.42,108.49,2200.0,84.3711,84.41,84.3556,84.41,2200.0
2010-03-22 14:25:00,108.46,108.48,108.43,108.43,1800.0,84.3867,84.4022,84.3633,84.3633,1800.0
2010-03-22 14:30:00,108.42,108.54,108.42,108.54,3300.0,84.3556,84.4489,84.3556,84.4489,3300.0
2010-03-22 14:35:00,108.55,108.58,108.49,108.58,3300.0,84.4567,84.4801,84.41,84.4801,3300.0
2010-03-22 14:40:00,108.56,108.57,108.51,108.54,2800.0,84.4645,84.4723,84.4256,84.4489,2800.0
2010-03-22 14:45:00,108.54,108.62,108.51,108.56,3900.0,84.4489,84.5112,84.4256,84.4645,3900.0
2010-03-22 14:50:00,108.53,108.6,108.53,108.54,6800.0,84.4411,84.4956,84.4411,84.4489,6800.0
2010-03-22 14:55:00,108.54,108.57,108.5,108.5,1100.0,84.4489,84.4723,84.4178,84.4178,1100.0
2010-03-22 15:00:00,108.5,108.58,108.48,108.58,5900.0,84.4178,84.4801,84.4022,84.4801,5900.0
2010-03-22 15:05:00,108.54,108.54,108.44,108.46,4700.0,84.4489,84.4489,84.3711,84.3867,4700.0
2010-03-22 15:10:00,108.47,108.56,108.47,108.54,4400.0,84.3945,84.4645,84.3945,84.4489,4400.0
2010-03-22 15:15:00,108.54,108.63,108.54,108.59,4100.0,84.4489,84.519,84.4489,84.4878,4100.0
2010-03-22 15:20:00,108.59,108.67,108.57,108.65,5200.0,84.4878,84.5501,84.4723,84.5345,5200.0
2010-03-22 15:25:00,108.66,108.66,108.58,108.58,3000.0,84.5423,84.5423,84.4801,84.4801,3000.0
2010-03-22 15:30:00,108.57,108.57,108.45,108.47,4900.0,84.4723,84.4723,84.3789,84.3945,4900.0
2010-03-22 15:35:00,108.46,108.47,108.41,108.46,5600.0,84.3867,84.3945,84.3478,84.3867,5600.0
2010-03-22 15:40:00,108.47,108.5,108.43,108.49,8000.0,84.3945,84.4178,84.3633,84.41,8000.0
2010-03-22 15:45:00,108.48,108.51,108.36,108.51,23100.0,84.4022,84.4256,84.3089,84.4256,23100.0
2010-03-22 15:50:00,108.55,108.55,108.48,108.48,28200.0,84.4567,84.4567,84.4022,84.4022,28200.0
2010-03-22 15:55:00,108.49,108.49,108.36,108.49,24500.0,84.41,84.41,84.3089,84.41,24500.0
2010-03-23 09:30:00,108.37,108.59,108.37,108.54,4800.0,84.3167,84.4878,84.3167,84.4489,4800.0
2010-03-23 09:35:00,108.52,108.72,108.49,108.66,4900.0,84.4334,84.589,84.41,84.5423,4900.0
2010-03-23 09:40:00,108.58,108.58,108.58,108.58,2400.0,84.4801,84.4801,84.4801,84.4801,2400.0
2010-03-23 09:45:00,108.4,108.4,108.25,108.32,6200.0,84.34,84.34,84.2233,84.2778,6200.0
2010-03-23 09:50:00,108.29,108.37,108.29,108.34,2300.0,84.2544,84.3167,84.2544,84.2933,2300.0
2010-03-23 09:55:00,108.33,108.4,108.25,108.4,11700.0,84.2855,84.34,84.2233,84.34,11700.0
2010-03-23 10:00:00,108.39,108.62,108.25,108.25,3600.0,84.3322,84.5112,84.2233,84.2233,3600.0
2010-03-23 10:05:00,108.23,108.46,108.23,108.39,3400.0,84.2077,84.3867,84.2077,84.3322,3400.0
2010-03-23 10:10:00,108.5,108.5,108.35,108.39,2200.0,84.4178,84.4178,84.3011,84.3322,2200.0
2010-03-23 10:15:00,108.4,108.53,108.4,108.53,2000.0,84.34,84.4411,84.34,84.4411,2000.0
2010-03-23 10:20:00,108.54,108.55,108.4,108.54,8100.0,84.4489,84.4567,84.34,84.4489,8100.0
2010-03-23 10:25:00,108.52,108.59,108.48,108.57,12400.0,84.4334,84.4878,84.4022,84.4723,12400.0
2010-03-23 10:30:00,108.55,108.59,108.43,108.43,4500.0,84.4567,84.4878,84.3633,84.3633,4500.0
2010-03-23 10:35:00,108.45,108.45,108.36,108.4,2400.0,84.3789,84.3789,84.3089,84.34,2400.0
2010-03-23 10:40:00,108.38,108.41,108.25,108.33,1900.0,84.3244,84.3478,84.2233,84.2855,1900.0
2010-03-23 10:45:00,108.34,108.41,108.24,108.26,22400.0,84.2933,84.3478,84.2155,84.2311,22400.0
2010-03-23 10:50:00,108.28,108.39,108.24,108.24,6700.0,84.2466,84.3322,84.2155,84.2155,6700.0
2010-03-23 10:55:00,108.23,108.23,108.09,108.09,4400.0,84.2077,84.2077,84.0988,84.0988,4400.0
2010-03-23 11:00:00,108.07,108.11,107.99,108.0,4400.0,84.0832,84.1144,84.021,84.0288,4400.0
2010-03-23 11:05:00,107.99,108.18,107.98,108.13,3300.0,84.021,84.1688,84.0132,84.1299,3300.0
2010-03-23 11:10:00,108.14,108.17,108.04,108.13,9900.0,84.1377,84.1611,84.0599,84.1299,9900.0
2010-03-23 11:15:00,108.11,108.27,108.1,108.22,17400.0,84.1144,84.2389,84.1066,84.2,17400.0
2010-03-23 11:20:00,108.18,108.33,108.17,108.28,10700.0,84.1688,84.2855,84.1611,84.2466,10700.0
2010-03-23 11:25:00,108.26,108.29,108.18,108.27,5500.0,84.2311,84.2544,84.1688,84.2389,5500.0
2010-03-23 11:30:00,108.29,108.37,108.26,108.33,8000.0,84.2544,84.3167,84.2311,84.2855,8000.0
2010-03-23 11:35:00,108.24,108.28,108.18,108.27,3400.0,84.2155,84.2466,84.1688,84.2389,3400.0
2010-03-23 11:40:00,108.23,108.24,108.12,108.14,3000.0,84.2077,84.2155,84.1222,84.1377,3000.0
2010-03-23 11:45:00,108.17,108.28,108.15,108.22,4900.0,84.1611,84.2466,84.1455,84.2,4900.0
2010-03-23 11:50:00,108.22,108.26,108.19,108.23,1400.0,84.2,84.2311,84.1766,84.2077,1400.0
2010-03-23 11:55:00,108.22,108.3,108.2,108.28,2900.0,84.2,84.2622,84.1844,84.2466,2900.0
2010-03-23 12:00:00,108.27,108.41,108.27,108.39,900.0,84.2389,84.3478,84.2389,84.3322,900.0
2010-03-23 12:05:00,108.38,108.41,108.28,108.4,3500.0,84.3244,84.3478,84.2466,84.34,3500.0
2010-03-23 12:10:00,108.39,108.51,108.39,108.51,1000.0,84.3322,84.4256,84.3322,84.4256,1000.0
2010-03-23 12:15:00,108.55,108.55,108.38,108.42,1500.0,84.4567,84.4567,84.3244,84.3556,1500.0
2010-03-23 12:20:00,108.4,108.57,108.39,108.57,6700.0,84.34,84.4723,84.3322,84.4723,6700.0
2010-03-23 12:25:00,108.59,108.72,108.59,108.68,3000.0,84.4878,84.589,84.4878,84.5579,3000.0
2010-03-23 12:30:00,108.7,108.79,108.69,108.74,7300.0,84.5734,84.6434,84.5656,84.6045,7300.0
2010-03-23 12:35:00,108.69,108.73,108.6,108.63,8000.0,84.5656,84.5968,84.4956,84.519,8000.0
2010-03-23 12:40:00,108.63,108.71,108.61,108.62,2300.0,84.519,84.5812,84.5034,84.5112,2300.0
2010-03-23 12:45:00,108.6,108.63,108.56,108.56,3700.0,84.4956,84.519,84.4645,84.4645,3700.0
2010-03-23 12:50:00,108.53,108.59,108.52,108.59,3000.0,84.4411,84.4878,84.4334,84.4878,3000.0
2010-03-23 12:55:00,108.55,108.57,108.55,108.55,2600.0,84.4567,84.4723,84.4567,84.4567,2600.0
2010-03-23 13:00:00,108.54,108.56,108.48,108.5,3400.0,84.4489,84.4645,84.4022,84.4178,3400.0
2010-03-23 13:05:00,108.5,108.5,108.45,108.48,4300.0,84.4178,84.4178,84.3789,84.4022,4300.0
2010-03-23 13:10:00,108.47,108.47,108.4,108.4,1800.0,84.3945,84.3945,84.34,84.34,1800.0
2010-03-23 13:15:00,108.44,108.45,108.38,108.45,3900.0,84.3711,84.3789,84.3244,84.3789,3900.0
2010-03-23 13:20:00,108.45,108.5,108.42,108.48,2100.0,84.3789,84.4178,84.3556,84.4022,2100.0
2010-03-23 13:25:00,108.53,108.54,108.39,108.39,2100.0,84.4411,84.4489,84.3322,84.3322,2100.0
2010-03-23 13:30:00,108.45,108.45,108.36,108.41,2300.0,84.3789,84.3789,84.3089,84.3478,2300.0
2010-03-23 13:35:00,108.41,108.46,108.4,108.42,2000.0,84.3478,84.3867,84.34,84.3556,2000.0
2010-03-23 13:40:00,108.45,108.45,108.31,108.36,2000.0,84.3789,84.3789,84.27,84.3089,2000.0
2010-03-23 13:45:00,108.36,108.36,108.19,108.28,3400.0,84.3089,84.3089,84.1766,84.2466,3400.0
2010-03-23 13:50:00,108.29,108.33,108.26,108.33,1100.0,84.2544,84.2855,84.2311,84.2855,1100.0
2010-03-23 13:55:00,108.34,108.39,108.27,108.27,5700.0,84.2933,84.3322,84.2389,84.2389,5700.0
2010-03-23 14:00:00,108.34,108.39,108.34,108.39,800.0,84.2933,84.3322,84.2933,84.3322,800.0
2010-03-23 14:05:00,108.39,108.5,108.38,108.42,4100.0,84.3322,84.4178,84.3244,84.3556,4100.0
2010-03-23 14:10:00,108.51,108.58,108.51,108.58,700.0,84.4256,84.4801,84.4256,84.4801,700.0
2010-03-23 14:15:00,108.59,108.6,108.52,108.6,1500.0,84.4878,84.4956,84.4334,84.4956,1500.0
2010-03-23 14:20:00,108.59,108.63,108.56,108.63,1700.0,84.4878,84.519,84.4645,84.519,1700.0
2010-03-23 14:25:00,108.56,108.73,108.56,108.73,3400.0,84.4645,84.5968,84.4645,84.5968,3400.0
2010-03-23 14:30:00,108.71,108.71,108.59,108.7,3400.0,84.5812,84.5812,84.4878,84.5734,3400.0
2010-03-23 14:35:00,108.68,108.68,108.64,108.67,1300.0,84.5579,84.5579,84.5267,84.5501,1300.0
2010-03-23 14:40:00,108.65,108.73,108.65,108.71,1000.0,84.5345,84.5968,84.5345,84.5812,1000.0
2010-03-23 14:45:00,108.75,108.75,108.68,108.71,800.0,84.6123,84.6123,84.5579,84.5812,800.0
2010-03-23 14:50:00,108.72,108.72,108.64,108.67,2400.0,84.589,84.589,84.5267,84.5501,2400.0
2010-03-23 14:55:00,108.69,108.71,108.68,108.71,900.0,84.5656,84.5812,84.5579,84.5812,900.0
2010-03-23 15:00:00,108.74,108.74,108.67,108.71,2600.0,84.6045,84.6045,84.5501,84.5812,2600.0
2010-03-23 15:05:00,108.72,108.9,108.7,108.9,5000.0,84.589,84.729,84.5734,84.729,5000.0
2010-03-23 15:10:00,108.88,109.09,108.87,109.07,7200.0,84.7135,84.8769,84.7057,84.8613,7200.0
2010-03-23 15:15:00,109.09,109.19,109.09,109.14,5000.0,84.8769,84.9547,84.8769,84.9158,5000.0
2010-03-23 15:20:00,109.14,109.3,109.07,109.23,8000.0,84.9158,85.0402,84.8613,84.9858,8000.0
2010-03-23 15:25:00,109.23,109.38,109.21,109.37,4200.0,84.9858,85.1025,84.9702,85.0947,4200.0
2010-03-23 15:30:00,109.35,109.35,109.23,109.3,5000.0,85.0791,85.0791,84.9858,85.0402,5000.0
2010-03-23 15:35:00,109.33,109.42,109.3,109.33,8800.0,85.0636,85.1336,85.0402,85.0636,8800.0
2010-03-23 15:40:00,109.3,109.32,109.25,109.25,7900.0,85.0402,85.0558,85.0013,85.0013,7900.0
2010-03-23 15:45:00,109.24,109.27,109.21,109.25,11600.0,84.9936,85.0169,84.9702,85.0013,11600.0
2010-03-23 15:50:00,109.28,109.28,109.16,109.19,9600.0,85.0247,85.0247,84.9313,84.9547,9600.0
2010-03-23 15:55:00,109.18,109.3,109.16,109.3,18800.0,84.9469,85.0402,84.9313,85.0402,18800.0
2010-03-24 09:30:00,109.19,109.19,108.44,108.83,9000.0,84.9547,84.9547,84.3711,84.6746,9000.0
2010-03-24 09:35:00,108.83,108.9,108.63,108.68,3000.0,84.6746,84.729,84.519,84.5579,3000.0
2010-03-24 09:40:00,108.59,108.73,108.56,108.56,2200.0,84.4878,84.5968,84.4645,84.4645,2200.0
2010-03-24 09:45:00,108.61,108.83,108.61,108.64,2200.0,84.5034,84.6746,84.5034,84.5267,2200.0
2010-03-24 09:50:00,108.71,108.83,108.64,108.64,3000.0,84.5812,84.6746,84.5267,84.5267,3000.0
2010-03-24 09:55:00,108.65,108.65,108.52,108.63,10500.0,84.5345,84.5345,84.4334,84.519,10500.0
2010-03-24 10:00:00,108.55,108.71,108.44,108.61,5100.0,84.4567,84.5812,84.3711,84.5034,5100.0
2010-03-24 10:05:00,108.66,108.9,108.57,108.87,2400.0,84.5423,84.729,84.4723,84.7057,2400.0
2010-03-24 10:10:00,108.93,108.93,108.75,108.86,8000.0,84.7524,84.7524,84.6123,84.6979,8000.0
2010-03-24 10:15:00,108.81,108.83,108.75,108.75,2400.0,84.659,84.6746,84.6123,84.6123,2400.0
2010-03-24 10:20:00,108.75,108.9,108.72,108.79,16000.0,84.6123,84.729,84.589,84.6434,16000.0
2010-03-24 10:25:00,108.74,108.77,108.63,108.76,17000.0,84.6045,84.6279,84.519,84.6201,17000.0
2010-03-24 10:30:00,108.73,108.91,108.72,108.87,20700.0,84.5968,84.7368,84.589,84.7057,20700.0
2010-03-24 10:35:00,108.9,108.95,108.75,108.77,8100.0,84.729,84.7679,84.6123,84.6279,8100.0
2010-03-24 10:40:00,108.8,108.84,108.72,108.8,9400.0,84.6512,84.6823,84.589,84.6512,9400.0
2010-03-24 10:45:00,108.78,108.84,108.74,108.84,3600.0,84.6357,84.6823,84.6045,84.6823,3600.0
2010-03-24 10:50:00,108.81,108.88,108.73,108.79,8400.0,84.659,84.7135,84.5968,84.6434,8400.0
2010-03-24 10:55:00,108.8,108.84,108.75,108.75,9400.0,84.6512,84.6823,84.6123,84.6123,9400.0
2010-03-24 11:00:00,108.75,108.81,108.71,108.76,5100.0,84.6123,84.659,84.5812,84.6201,5100.0
2010-03-24 11:05:00,108.74,108.79,108.71,108.71,17800.0,84.6045,84.6434,84.5812,84.5812,17800.0
2010-03-24 11:10:00,108.68,108.68,108.38,108.45,8700.0,84.5579,84.5579,84.3244,84.3789,8700.0
2010-03-24 11:15:00,108.42,108.49,108.28,108.49,10800.0,84.3556,84.41,84.2466,84.41,10800.0
2010-03-24 11:20:00,108.45,108.7,108.45,108.65,8300.0,84.3789,84.5734,84.3789,84.5345,8300.0
2010-03-24 11:25:00,108.62,108.78,108.61,108.78,9200.0,84.5112,84.6357,84.5034,84.6357,9200.0
2010-03-24 11:30:00,108.78,108.8,108.69,108.72,9200.0,84.6357,84.6512,84.5656,84.589,9200.0
2010-03-24 11:35:00,108.72,108.78,108.69,108.72,3800.0,84.589,84.6357,84.5656,84.589,3800.0
2010-03-24 11:40:00,108.76,108.82,108.73,108.8,4200.0,84.6201,84.6668,84.5968,84.6512,4200.0
2010-03-24 11:45:00,108.75,108.8,108.74,108.8,3200.0,84.6123,84.6512,84.6045,84.6512,3200.0
2010-03-24 11:50:00,108.78,108.83,108.74,108.79,5800.0,84.6357,84.6746,84.6045,84.6434,5800.0
2010-03-24 11:55:00,108.8,108.92,108.76,108.92,2400.0,84.6512,84.7446,84.6201,84.7446,2400.0
2010-03-24 12:00:00,108.94,109.01,108.79,108.8,7300.0,84.7601,84.8146,84.6434,84.6512,7300.0
2010-03-24 12:05:00,108.82,108.95,108.82,108.88,2000.0,84.6668,84.7679,84.6668,84.7135,2000.0
2010-03-24 12:10:00,108.87,108.87,108.8,108.84,1200.0,84.7057,84.7057,84.6512,84.6823,1200.0
2010-03-24 12:15:00,108.84,108.85,108.77,108.79,2700.0,84.6823,84.6901,84.6279,84.6434,2700.0
2010-03-24 12:20:00,108.79,108.85,108.76,108.83,1100.0,84.6434,84.6901,84.6201,84.6746,1100.0
2010-03-24 12:25:00,108.78,108.79,108.74,108.75,4100.0,84.6357,84.6434,84.6045,84.6123,4100.0
2010-03-24 12:30:00,108.74,108.8,108.74,108.8,4700.0,84.6045,84.6512,84.6045,84.6512,4700.0
2010-03-24 12:35:00,108.79,108.8,108.75,108.78,1900.0,84.6434,84.6512,84.6123,84.6357,1900.0
2010-03-24 12:40:00,108.78,108.78,108.75,108.75,500.0,84.6357,84.6357,84.6123,84.6123,500.0
2010-03-24 12:45:00,108.8,108.83,108.78,108.78,1300.0,84.6512,84.6746,84.6357,84.6357,1300.0
2010-03-24 12:50:00,108.78,108.78,108.75,108.75,1900.0,84.6357,84.6357,84.6123,84.6123,1900.0
2010-03-24 12:55:00,108.75,108.79,108.75,108.77,5500.0,84.6123,84.6434,84.6123,84.6279,5500.0
2010-03-24 13:00:00,108.75,108.75,108.52,108.53,16900.0,84.6123,84.6123,84.4334,84.4411,16900.0
2010-03-24 13:05:00,108.51,108.75,108.48,108.7,8400.0,84.4256,84.6123,84.4022,84.5734,8400.0
2010-03-24 13:10:00,108.75,108.78,108.68,108.69,3700.0,84.6123,84.6357,84.5579,84.5656,3700.0
2010-03-24 13:15:00,108.68,108.7,108.55,108.59,2700.0,84.5579,84.5734,84.4567,84.4878,2700.0
2010-03-24 13:20:00,108.6,108.67,108.54,108.67,23200.0,84.4956,84.5501,84.4489,84.5501,23200.0
2010-03-24 13:25:00,108.64,108.76,108.63,108.76,7800.0,84.5267,84.6201,84.519,84.6201,7800.0
2010-03-24 13:30:00,108.77,108.77,108.71,108.71,2800.0,84.6279,84.6279,84.5812,84.5812,2800.0
2010-03-24 13:35:00,108.78,108.88,108.67,108.69,1500.0,84.6357,84.7135,84.5501,84.5656,1500.0
2010-03-24 13:40:00,108.76,108.76,108.73,108.75,1100.0,84.6201,84.6201,84.5968,84.6123,1100.0
2010-03-24 13:45:00,108.7,108.72,108.48,108.5,2600.0,84.5734,84.589,84.4022,84.4178,2600.0
2010-03-24 13:50:00,108.5,108.67,108.47,108.67,2000.0,84.4178,84.5501,84.3945,84.5501,2000.0
2010-03-24 13:55:00,108.65,108.76,108.64,108.76,8000.0,84.5345,84.6201,84.5267,84.6201,8000.0
2010-03-24 14:00:00,108.78,108.78,108.68,108.71,4900.0,84.6357,84.6357,84.5579,84.5812,4900.0
2010-03-24 14:05:00,108.68,108.75,108.67,108.75,4100.0,84.5579,84.6123,84.5501,84.6123,4100.0
2010-03-24 14:10:00,108.75,108.84,108.75,108.84,1800.0,84.6123,84.6823,84.6123,84.6823,1800.0
2010-03-24 14:15:00,108.81,108.81,108.75,108.78,600.0,84.659,84.659,84.6123,84.6357,600.0
2010-03-24 14:20:00,108.75,108.86,108.75,108.86,5400.0,84.6123,84.6979,84.6123,84.6979,5400.0
2010-03-24 14:25:00,108.86,108.89,108.82,108.82,6700.0,84.6979,84.7212,84.6668,84.6668,6700.0
2010-03-24 14:30:00,108.81,108.82,108.79,108.81,4700.0,84.659,84.6668,84.6434,84.659,4700.0
2010-03-24 14:35:00,108.81,108.88,108.79,108.82,7200.0,84.659,84.7135,84.6434,84.6668,7200.0
2010-03-24 14:40:00,108.82,108.82,108.76,108.81,2500.0,84.6668,84.6668,84.6201,84.659,2500.0
2010-03-24 14:45:00,108.87,108.87,108.78,108.78,900.0,84.7057,84.7057,84.6357,84.6357,900.0
2010-03-24 14:50:00,108.81,108.82,108.76,108.81,4500.0,84.659,84.6668,84.6201,84.659,4500.0
2010-03-24 14:55:00,108.82,108.85,108.76,108.83,7400.0,84.6668,84.6901,84.6201,84.6746,7400.0
2010-03-24 15:00:00,108.79,108.86,108.76,108.8,7300.0,84.6434,84.6979,84.6201,84.6512,7300.0
2010-03-24 15:05:00,108.78,108.8,108.67,108.7,6500.0,84.6357,84.6512,84.5501,84.5734,6500.0
2010-03-24 15:10:00,108.72,108.75,108.62,108.72,16300.0,84.589,84.6123,84.5112,84.589,16300.0
2010-03-24 15:15:00,108.72,108.84,108.72,108.8,10000.0,84.589,84.6823,84.589,84.6512,10000.0
2010-03-24 15:20:00,108.82,108.9,108.79,108.89,3900.0,84.6668,84.729,84.6434,84.7212,3900.0
2010-03-24 15:25:00,108.89,108.89,108.8,108.8,7400.0,84.7212,84.7212,84.6512,84.6512,7400.0
2010-03-24 15:30:00,108.81,108.95,108.8,108.95,10600.0,84.659,84.7679,84.6512,84.7679,10600.0
2010-03-24 15:35:00,108.96,109.08,108.93,108.93,8700.0,84.7757,84.8691,84.7524,84.7524,8700.0
2010-03-24 15:40:00,108.93,108.94,108.85,108.94,5800.0,84.7524,84.7601,84.6901,84.7601,5800.0
2010-03-24 15:45:00,108.92,108.93,108.77,108.9,21200.0,84.7446,84.7524,84.6279,84.729,21200.0
2010-03-24 15:50:00,108.89,108.91,108.79,108.9,13000.0,84.7212,84.7368,84.6434,84.729,13000.0
2010-03-24 15:55:00,108.9,108.99,108.89,108.93,12700.0,84.729,84.799,84.7212,84.7524,12700.0
2010-03-25 09:30:00,109.37,109.37,109.13,109.26,5000.0,85.0947,85.0947,84.908,85.0091,5000.0
2010-03-25 09:35:00,109.34,109.49,109.26,109.49,4300.0,85.0714,85.1881,85.0091,85.1881,4300.0
2010-03-25 09:40:00,109.41,109.44,109.41,109.44,500.0,85.1258,85.1492,85.1258,85.1492,500.0
2010-03-25 09:45:00,109.42,109.47,109.33,109.35,19000.0,85.1336,85.1725,85.0636,85.0791,19000.0
2010-03-25 09:50:00,109.35,109.5,109.35,109.5,15800.0,85.0791,85.1959,85.0791,85.1959,15800.0
2010-03-25 09:55:00,109.51,109.68,109.49,109.59,12800.0,85.2036,85.3359,85.1881,85.2659,12800.0
2010-03-25 10:00:00,109.6,109.81,109.45,109.45,14200.0,85.2737,85.437,85.1569,85.1569,14200.0
2010-03-25 10:05:00,109.45,109.49,109.38,109.45,7200.0,85.1569,85.1881,85.1025,85.1569,7200.0
2010-03-25 10:10:00,109.44,109.5,109.44,109.44,3900.0,85.1492,85.1959,85.1492,85.1492,3900.0
2010-03-25 10:15:00,109.45,109.52,109.42,109.52,3700.0,85.1569,85.2114,85.1336,85.2114,3700.0
2010-03-25 10:20:00,109.53,109.62,109.45,109.49,6900.0,85.2192,85.2892,85.1569,85.1881,6900.0
2010-03-25 10:25:00,109.47,109.48,109.41,109.43,4300.0,85.1725,85.1803,85.1258,85.1414,4300.0
2010-03-25 10:30:00,109.43,109.49,109.4,109.4,4600.0,85.1414,85.1881,85.118,85.118,4600.0
2010-03-25 10:35:00,109.4,109.49,109.39,109.49,6200.0,85.118,85.1881,85.1103,85.1881,6200.0
2010-03-25 10:40:00,109.52,109.54,109.43,109.5,6500.0,85.2114,85.227,85.1414,85.1959,6500.0
2010-03-25 10:45:00,109.45,109.47,109.43,109.47,3400.0,85.1569,85.1725,85.1414,85.1725,3400.0
2010-03-25 10:50:00,109.47,109.47,109.41,109.41,2300.0,85.1725,85.1725,85.1258,85.1258,2300.0
2010-03-25 10:55:00,109.43,109.48,109.41,109.46,14400.0,85.1414,85.1803,85.1258,85.1647,14400.0
2010-03-25 11:00:00,109.48,109.66,109.43,109.55,15500.0,85.1803,85.3203,85.1414,85.2348,15500.0
2010-03-25 11:05:00,109.53,109.66,109.52,109.66,9400.0,85.2192,85.3203,85.2114,85.3203,9400.0
2010-03-25 11:10:00,109.64,109.83,109.64,109.83,4200.0,85.3048,85.4526,85.3048,85.4526,4200.0
2010-03-25 11:15:00,109.82,109.82,109.76,109.76,1600.0,85.4448,85.4448,85.3981,85.3981,1600.0
2010-03-25 11:20:00,109.81,109.91,109.79,109.91,2300.0,85.437,85.5149,85.4215,85.5149,2300.0
2010-03-25 11:25:00,109.86,109.94,109.85,109.94,3200.0,85.4759,85.5382,85.4682,85.5382,3200.0
2010-03-25 11:30:00,109.93,109.98,109.9,109.97,6000.0,85.5304,85.5693,85.5071,85.5615,6000.0
2010-03-25 11:35:00,109.96,109.96,109.92,109.93,3200.0,85.5538,85.5538,85.5226,85.5304,3200.0
2010-03-25 11:40:00,109.94,109.94,109.92,109.92,2200.0,85.5382,85.5382,85.5226,85.5226,2200.0
2010-03-25 11:45:00,109.94,109.98,109.88,109.92,10600.0,85.5382,85.5693,85.4915,85.5226,10600.0
2010-03-25 11:50:00,109.93,109.94,109.91,109.91,2100.0,85.5304,85.5382,85.5149,85.5149,2100.0
2010-03-25 11:55:00,109.9,109.9,109.79,109.81,4100.0,85.5071,85.5071,85.4215,85.437,4100.0
2010-03-25 12:00:00,109.79,109.79,109.65,109.65,6400.0,85.4215,85.4215,85.3126,85.3126,6400.0
2010-03-25 12:05:00,109.67,109.78,109.65,109.72,4000.0,85.3281,85.4137,85.3126,85.367,4000.0
2010-03-25 12:10:00,109.71,109.71,109.53,109.55,3200.0,85.3592,85.3592,85.2192,85.2348,3200.0
2010-03-25 12:15:00,109.54,109.55,109.48,109.48,3100.0,85.227,85.2348,85.1803,85.1803,3100.0
2010-03-25 12:20:00,109.49,109.5,109.46,109.46,900.0,85.1881,85.1959,85.1647,85.1647,900.0
2010-03-25 12:25:00,109.52,109.56,109.46,109.56,3600.0,85.2114,85.2425,85.1647,85.2425,3600.0
2010-03-25 12:30:00,109.58,109.62,109.55,109.55,800.0,85.2581,85.2892,85.2348,85.2348,800.0
2010-03-25 12:35:00,109.56,109.57,109.54,109.54,1100.0,85.2425,85.2503,85.227,85.227,1100.0
2010-03-25 12:40:00,109.54,109.66,109.51,109.62,3200.0,85.227,85.3203,85.2036,85.2892,3200.0
2010-03-25 12:45:00,109.6,109.73,109.6,109.68,1500.0,85.2737,85.3748,85.2737,85.3359,1500.0
2010-03-25 12:50:00,109.59,109.7,109.58,109.68,3400.0,85.2659,85.3515,85.2581,85.3359,3400.0
2010-03-25 12:55:00,109.7,109.74,109.68,109.7,2700.0,85.3515,85.3826,85.3359,85.3515,2700.0
2010-03-25 13:00:00,109.7,109.75,109.68,109.75,6300.0,85.3515,85.3904,85.3359,85.3904,6300.0
2010-03-25 13:05:00,109.74,109.85,109.74,109.83,1400.0,85.3826,85.4682,85.3826,85.4526,1400.0
2010-03-25 13:10:00,109.81,109.82,109.77,109.81,1800.0,85.437,85.4448,85.4059,85.437,1800.0
2010-03-25 13:15:00,109.8,109.82,109.79,109.81,2500.0,85.4293,85.4448,85.4215,85.437,2500.0
2010-03-25 13:20:00,109.81,109.83,109.75,109.82,2600.0,85.437,85.4526,85.3904,85.4448,2600.0
2010-03-25 13:25:00,109.83,109.89,109.83,109.85,700.0,85.4526,85.4993,85.4526,85.4682,700.0
2010-03-25 13:30:00,109.73,109.79,109.66,109.7,3800.0,85.3748,85.4215,85.3203,85.3515,3800.0
2010-03-25 13:35:00,109.67,109.77,109.63,109.73,3100.0,85.3281,85.4059,85.297,85.3748,3100.0
2010-03-25 13:40:00,109.67,109.69,109.6,109.61,3100.0,85.3281,85.3437,85.2737,85.2814,3100.0
2010-03-25 13:45:00,109.61,109.67,109.54,109.54,3300.0,85.2814,85.3281,85.227,85.227,3300.0
2010-03-25 13:50:00,109.53,109.6,109.43,109.45,8000.0,85.2192,85.2737,85.1414,85.1569,8000.0
2010-03-25 13:55:00,109.46,109.46,109.36,109.36,1200.0,85.1647,85.1647,85.0869,85.0869,1200.0
2010-03-25 14:00:00,109.4,109.54,109.4,109.54,5100.0,85.118,85.227,85.118,85.227,5100.0
2010-03-25 14:05:00,109.55,109.58,109.52,109.55,1800.0,85.2348,85.2581,85.2114,85.2348,1800.0
2010-03-25 14:10:00,109.54,109.58,109.46,109.58,3700.0,85.227,85.2581,85.1647,85.2581,3700.0
2010-03-25 14:15:00,109.57,109.58,109.48,109.52,4800.0,85.2503,85.2581,85.1803,85.2114,4800.0
2010-03-25 14:20:00,109.53,109.58,109.35,109.35,4400.0,85.2192,85.2581,85.0791,85.0791,4400.0
2010-03-25 14:25:00,109.31,109.34,109.22,109.27,3400.0,85.048,85.0714,84.978,85.0169,3400.0
2010-03-25 14:30:00,109.21,109.31,109.08,109.2,14000.0,84.9702,85.048,84.8691,84.9624,14000.0
2010-03-25 14:35:00,109.2,109.32,109.17,109.32,4300.0,84.9624,85.0558,84.9391,85.0558,4300.0
2010-03-25 14:40:00,109.36,109.39,109.24,109.35,9200.0,85.0869,85.1103,84.9936,85.0791,9200.0
2010-03-25 14:45:00,109.36,109.36,109.21,109.21,8500.0,85.0869,85.0869,84.9702,84.9702,8500.0
2010-03-25 14:50:00,109.19,109.33,109.1,109.33,5000.0,84.9547,85.0636,84.8846,85.0636,5000.0
2010-03-25 14:55:00,109.27,109.32,109.23,109.23,3600.0,85.0169,85.0558,84.9858,84.9858,3600.0
2010-03-25 15:00:00,109.23,109.47,109.23,109.46,4400.0,84.9858,85.1725,84.9858,85.1647,4400.0
2010-03-25 15:05:00,109.43,109.53,109.37,109.4,5400.0,85.1414,85.2192,85.0947,85.118,5400.0
2010-03-25 15:10:00,109.42,109.47,109.42,109.47,5500.0,85.1336,85.1725,85.1336,85.1725,5500.0
2010-03-25 15:15:00,109.45,109.47,109.42,109.42,6900.0,85.1569,85.1725,85.1336,85.1336,6900.0
2010-03-25 15:20:00,109.45,109.46,109.41,109.43,5500.0,85.1569,85.1647,85.1258,85.1414,5500.0
2010-03-25 15:25:00,109.42,109.46,109.41,109.41,5200.0,85.1336,85.1647,85.1258,85.1258,5200.0
2010-03-25 15:30:00,109.41,109.41,109.05,109.05,8600.0,85.1258,85.1258,84.8457,84.8457,8600.0
2010-03-25 15:35:00,109.09,109.19,109.0,109.01,16100.0,84.8769,84.9547,84.8068,84.8146,16100.0
2010-03-25 15:40:00,109.0,109.18,109.0,109.14,17100.0,84.8068,84.9469,84.8068,84.9158,17100.0
2010-03-25 15:45:00,109.13,109.13,108.82,108.9,34400.0,84.908,84.908,84.6668,84.729,34400.0
2010-03-25 15:50:00,108.9,108.97,108.81,108.91,13900.0,84.729,84.7835,84.659,84.7368,13900.0
2010-03-25 15:55:00,108.87,108.91,108.69,108.78,31500.0,84.7057,84.7368,84.5656,84.6357,31500.0
2010-03-26 09:30:00,108.98,109.33,108.98,109.26,2600.0,84.7913,85.0636,84.7913,85.0091,2600.0
2010-03-26 09:35:00,109.36,109.39,109.2,109.27,1800.0,85.0869,85.1103,84.9624,85.0169,1800.0
2010-03-26 09:40:00,109.24,109.28,109.04,109.09,5200.0,84.9936,85.0247,84.838,84.8769,5200.0
2010-03-26 09:45:00,109.09,109.17,108.94,109.17,5000.0,84.8769,84.9391,84.7601,84.9391,5000.0
2010-03-26 09:50:00,109.17,109.29,109.13,109.17,2900.0,84.9391,85.0325,84.908,84.9391,2900.0
2010-03-26 09:55:00,109.23,109.31,109.03,109.03,4000.0,84.9858,85.048,84.8302,84.8302,4000.0
2010-03-26 10:00:00,109.05,109.48,109.05,109.4,2800.0,84.8457,85.1803,84.8457,85.118,2800.0
2010-03-26 10:05:00,109.47,109.5,109.31,109.37,3100.0,85.1725,85.1959,85.048,85.0947,3100.0
2010-03-26 10:10:00,109.38,109.43,109.31,109.37,1000.0,85.1025,85.1414,85.048,85.0947,1000.0
2010-03-26 10:15:00,109.42,109.46,109.35,109.41,4800.0,85.1336,85.1647,85.0791,85.1258,4800.0
2010-03-26 10:20:00,109.47,109.52,109.46,109.52,2800.0,85.1725,85.2114,85.1647,85.2114,2800.0
2010-03-26 10:25:00,109.5,109.68,109.49,109.57,6300.0,85.1959,85.3359,85.1881,85.2503,6300.0
2010-03-26 10:30:00,109.67,109.76,109.64,109.64,2300.0,85.3281,85.3981,85.3048,85.3048,2300.0
2010-03-26 10:35:00,109.62,109.65,109.56,109.56,4700.0,85.2892,85.3126,85.2425,85.2425,4700.0
2010-03-26 10:40:00,109.62,109.63,109.52,109.6,4900.0,85.2892,85.297,85.2114,85.2737,4900.0
2010-03-26 10:45:00,109.58,109.67,109.51,109.62,11900.0,85.2581,85.3281,85.2036,85.2892,11900.0
2010-03-26 10:50:00,109.63,109.72,109.63,109.72,1400.0,85.297,85.367,85.297,85.367,1400.0
2010-03-26 10:55:00,109.62,109.62,109.45,109.45,700.0,85.2892,85.2892,85.1569,85.1569,700.0
2010-03-26 11:00:00,109.51,109.64,109.48,109.64,1300.0,85.2036,85.3048,85.1803,85.3048,1300.0
2010-03-26 11:05:00,109.67,109.69,109.53,109.53,6900.0,85.3281,85.3437,85.2192,85.2192,6900.0
2010-03-26 11:10:00,109.57,109.57,109.49,109.53,1700.0,85.2503,85.2503,85.1881,85.2192,1700.0
2010-03-26 11:15:00,109.49,109.7,109.45,109.52,6200.0,85.1881,85.3515,85.1569,85.2114,6200.0
2010-03-26 11:20:00,109.54,109.58,109.48,109.57,2700.0,85.227,85.2581,85.1803,85.2503,2700.0
2010-03-26 11:25:00,109.6,109.67,109.51,109.51,3800.0,85.2737,85.3281,85.2036,85.2036,3800.0
2010-03-26 11:30:00,109.54,109.67,109.52,109.62,18200.0,85.227,85.3281,85.2114,85.2892,18200.0
2010-03-26 11:35:00,109.66,109.7,109.6,109.63,6400.0,85.3203,85.3515,85.2737,85.297,6400.0
2010-03-26 11:40:00,109.6,109.6,109.53,109.59,2900.0,85.2737,85.2737,85.2192,85.2659,2900.0
2010-03-26 11:45:00,109.54,109.65,109.43,109.65,8800.0,85.227,85.3126,85.1414,85.3126,8800.0
2010-03-26 11:50:00,109.67,109.71,109.64,109.64,1400.0,85.3281,85.3592,85.3048,85.3048,1400.0
2010-03-26 11:55:00,109.51,109.53,109.5,109.53,700.0,85.2036,85.2192,85.1959,85.2192,700.0
2010-03-26 12:00:00,109.5,109.61,109.5,109.61,2400.0,85.1959,85.2814,85.1959,85.2814,2400.0
2010-03-26 12:05:00,109.63,109.68,109.63,109.66,2100.0,85.297,85.3359,85.297,85.3203,2100.0
2010-03-26 12:10:00,109.58,109.58,109.58,109.58,200.0,85.2581,85.2581,85.2581,85.2581,200.0
2010-03-26 12:15:00,109.53,109.58,109.53,109.55,1400.0,85.2192,85.2581,85.2192,85.2348,1400.0
2010-03-26 12:20:00,109.45,109.45,109.27,109.38,1000.0,85.1569,85.1569,85.0169,85.1025,1000.0
2010-03-26 12:25:00,109.33,109.33,109.27,109.3,1000.0,85.0636,85.0636,85.0169,85.0402,1000.0
2010-03-26 12:30:00,109.19,109.24,109.11,109.2,3700.0,84.9547,84.9936,84.8924,84.9624,3700.0
2010-03-26 12:35:00,109.07,109.19,109.07,109.19,600.0,84.8613,84.9547,84.8613,84.9547,600.0
2010-03-26 12:40:00,109.2,109.21,109.11,109.21,3300.0,84.9624,84.9702,84.8924,84.9702,3300.0
2010-03-26 12:45:00,109.13,109.13,108.99,108.99,1400.0,84.908,84.908,84.799,84.799,1400.0
2010-03-26 12:50:00,109.04,109.12,109.04,109.06,2300.0,84.838,84.9002,84.838,84.8535,2300.0
2010-03-26 12:55:00,109.05,109.09,108.88,109.01,2100.0,84.8457,84.8769,84.7135,84.8146,2100.0
2010-03-26 13:00:00,108.94,109.01,108.93,108.98,2400.0,84.7601,84.8146,84.7524,84.7913,2400.0
2010-03-26 13:05:00,109.02,109.02,108.67,108.67,3500.0,84.8224,84.8224,84.5501,84.5501,3500.0
2010-03-26 13:10:00,108.7,108.85,108.7,108.81,1300.0,84.5734,84.6901,84.5734,84.659,1300.0
2010-03-26 13:15:00,108.84,108.88,108.82,108.88,2200.0,84.6823,84.7135,84.6668,84.7135,2200.0
2010-03-26 13:20:00,108.9,109.01,108.85,108.96,1900.0,84.729,84.8146,84.6901,84.7757,1900.0
2010-03-26 13:25:00,108.92,108.99,108.92,108.92,1200.0,84.7446,84.799,84.7446,84.7446,1200.0
2010-03-26 13:30:00,108.88,108.89,108.84,108.89,1400.0,84.7135,84.7212,84.6823,84.7212,1400.0
2010-03-26 13:35:00,108.85,109.03,108.85,109.03,1800.0,84.6901,84.8302,84.6901,84.8302,1800.0
2010-03-26 13:40:00,108.98,109.13,108.98,109.03,1100.0,84.7913,84.908,84.7913,84.8302,1100.0
2010-03-26 13:45:00,109.0,109.0,108.91,108.91,6500.0,84.8068,84.8068,84.7368,84.7368,6500.0
2010-03-26 13:50:00,108.88,108.91,108.83,108.88,2200.0,84.7135,84.7368,84.6746,84.7135,2200.0
2010-03-26 13:55:00,108.87,108.95,108.87,108.93,2400.0,84.7057,84.7679,84.7057,84.7524,2400.0
2010-03-26 14:00:00,108.92,108.92,108.71,108.8,2200.0,84.7446,84.7446,84.5812,84.6512,2200.0
2010-03-26 14:05:00,108.81,108.87,108.78,108.85,2500.0,84.659,84.7057,84.6357,84.6901,2500.0
2010-03-26 14:10:00,108.89,109.0,108.84,108.84,4000.0,84.7212,84.8068,84.6823,84.6823,4000.0
2010-03-26 14:15:00,108.91,109.0,108.88,109.0,2100.0,84.7368,84.8068,84.7135,84.8068,2100.0
2010-03-26 14:20:00,108.99,108.99,108.9,108.9,2300.0,84.799,84.799,84.729,84.729,2300.0
2010-03-26 14:25:00,108.93,109.14,108.86,109.14,3100.0,84.7524,84.9158,84.6979,84.9158,3100.0
2010-03-26 14:30:00,109.11,109.15,109.05,109.05,2900.0,84.8924,84.9235,84.8457,84.8457,2900.0
2010-03-26 14:35:00,109.07,109.14,109.04,109.14,4100.0,84.8613,84.9158,84.838,84.9158,4100.0
2010-03-26 14:40:00,109.12,109.18,109.05,109.05,1500.0,84.9002,84.9469,84.8457,84.8457,1500.0
2010-03-26 14:45:00,109.02,109.02,108.94,108.95,2400.0,84.8224,84.8224,84.7601,84.7679,2400.0
2010-03-26 14:50:00,108.93,109.06,108.9,109.04,5000.0,84.7524,84.8535,84.729,84.838,5000.0
2010-03-26 14:55:00,109.03,109.03,108.87,108.87,2200.0,84.8302,84.8302,84.7057,84.7057,2200.0
2010-03-26 15:00:00,108.85,108.93,108.85,108.9,3500.0,84.6901,84.7524,84.6901,84.729,3500.0
2010-03-26 15:05:00,108.88,108.96,108.82,108.82,9700.0,84.7135,84.7757,84.6668,84.6668,9700.0
2010-03-26 15:10:00,108.83,108.97,108.81,108.97,5400.0,84.6746,84.7835,84.659,84.7835,5400.0
2010-03-26 15:15:00,108.97,108.98,108.94,108.97,2000.0,84.7835,84.7913,84.7601,84.7835,2000.0
2010-03-26 15:20:00,108.96,108.96,108.83,108.86,2700.0,84.7757,84.7757,84.6746,84.6979,2700.0
2010-03-26 15:25:00,108.86,108.98,108.84,108.94,6100.0,84.6979,84.7913,84.6823,84.7601,6100.0
2010-03-26 15:30:00,108.97,109.02,108.86,108.86,4400.0,84.7835,84.8224,84.6979,84.6979,4400.0
2010-03-26 15:35:00,108.85,109.01,108.83,108.97,9500.0,84.6901,84.8146,84.6746,84.7835,9500.0
2010-03-26 15:40:00,109.01,109.09,109.01,109.03,4200.0,84.8146,84.8769,84.8146,84.8302,4200.0
2010-03-26 15:45:00,109.02,109.02,108.91,108.99,6100.0,84.8224,84.8224,84.7368,84.799,6100.0
2010-03-26 15:50:00,108.97,109.07,108.96,109.01,11900.0,84.7835,84.8613,84.7757,84.8146,11900.0
2010-03-26 15:55:00,109.03,109.1,109.03,109.05,10900.0,84.8302,84.8846,84.8302,84.8457,10900.0
2010-03-29 09:30:00,109.17,109.21,109.09,109.12,6600.0,84.9391,84.9702,84.8769,84.9002,6600.0
2010-03-29 09:35:00,109.17,109.38,109.15,109.32,2200.0,84.9391,85.1025,84.9235,85.0558,2200.0
2010-03-29 09:40:00,109.4,109.65,109.39,109.61,1700.0,85.118,85.3126,85.1103,85.2814,1700.0
2010-03-29 09:45:00,109.63,109.73,109.51,109.53,1700.0,85.297,85.3748,85.2036,85.2192,1700.0
2010-03-29 09:50:00,109.57,109.67,109.57,109.64,3100.0,85.2503,85.3281,85.2503,85.3048,3100.0
2010-03-29 09:55:00,109.51,109.54,109.42,109.42,1900.0,85.2036,85.227,85.1336,85.1336,1900.0
2010-03-29 10:00:00,109.39,109.39,109.21,109.35,2600.0,85.1103,85.1103,84.9702,85.0791,2600.0
2010-03-29 10:05:00,109.41,109.45,109.37,109.44,2800.0,85.1258,85.1569,85.0947,85.1492,2800.0
2010-03-29 10:10:00,109.45,109.47,109.35,109.47,1300.0,85.1569,85.1725,85.0791,85.1725,1300.0
2010-03-29 10:15:00,109.43,109.48,109.33,109.33,1700.0,85.1414,85.1803,85.0636,85.0636,1700.0
2010-03-29 10:20:00,109.33,109.33,109.21,109.31,2200.0,85.0636,85.0636,84.9702,85.048,2200.0
2010-03-29 10:25:00,109.31,109.43,109.23,109.42,1800.0,85.048,85.1414,84.9858,85.1336,1800.0
2010-03-29 10:30:00,109.35,109.36,109.18,109.33,5800.0,85.0791,85.0869,84.9469,85.0636,5800.0
2010-03-29 10:35:00,109.32,109.44,109.31,109.4,3500.0,85.0558,85.1492,85.048,85.118,3500.0
2010-03-29 10:40:00,109.41,109.48,109.39,109.4,1300.0,85.1258,85.1803,85.1103,85.118,1300.0
2010-03-29 10:45:00,109.36,109.36,109.24,109.29,5700.0,85.0869,85.0869,84.9936,85.0325,5700.0
2010-03-29 10:50:00,109.26,109.28,109.18,109.18,1600.0,85.0091,85.0247,84.9469,84.9469,1600.0
2010-03-29 10:55:00,109.18,109.32,109.15,109.31,1700.0,84.9469,85.0558,84.9235,85.048,1700.0
2010-03-29 11:00:00,109.36,109.37,109.3,109.3,1200.0,85.0869,85.0947,85.0402,85.0402,1200.0
2010-03-29 11:05:00,109.31,109.35,109.31,109.33,700.0,85.048,85.0791,85.048,85.0636,700.0
2010-03-29 11:10:00,109.36,109.56,109.33,109.56,4100.0,85.0869,85.2425,85.0636,85.2425,4100.0
2010-03-29 11:15:00,109.5,109.52,109.5,109.5,800.0,85.1959,85.2114,85.1959,85.1959,800.0
2010-03-29 11:20:00,109.49,109.5,109.39,109.5,2500.0,85.1881,85.1959,85.1103,85.1959,2500.0
2010-03-29 11:25:00,109.58,109.65,109.58,109.59,1600.0,85.2581,85.3126,85.2581,85.2659,1600.0
2010-03-29 11:30:00,109.54,109.6,109.54,109.57,1600.0,85.227,85.2737,85.227,85.2503,1600.0
2010-03-29 11:35:00,109.61,109.61,109.49,109.49,1500.0,85.2814,85.2814,85.1881,85.1881,1500.0
2010-03-29 11:40:00,109.53,109.53,109.48,109.53,1500.0,85.2192,85.2192,85.1803,85.2192,1500.0
2010-03-29 11:45:00,109.53,109.53,109.44,109.47,800.0,85.2192,85.2192,85.1492,85.1725,800.0
2010-03-29 11:50:00,109.5,109.5,109.43,109.43,1900.0,85.1959,85.1959,85.1414,85.1414,1900.0
2010-03-29 11:55:00,109.4,109.51,109.4,109.51,1700.0,85.118,85.2036,85.118,85.2036,1700.0
2010-03-29 12:00:00,109.47,109.47,109.38,109.42,1600.0,85.1725,85.1725,85.1025,85.1336,1600.0
2010-03-29 12:05:00,109.42,109.49,109.42,109.43,400.0,85.1336,85.1881,85.1336,85.1414,400.0
2010-03-29 12:10:00,109.36,109.43,109.36,109.43,600.0,85.0869,85.1414,85.0869,85.1414,600.0
2010-03-29 12:15:00,109.45,109.5,109.45,109.5,1000.0,85.1569,85.1959,85.1569,85.1959,1000.0
2010-03-29 12:20:00,109.47,109.49,109.39,109.49,1800.0,85.1725,85.1881,85.1103,85.1881,1800.0
2010-03-29 12:25:00,109.48,109.58,109.46,109.56,3200.0,85.1803,85.2581,85.1647,85.2425,3200.0
2010-03-29 12:30:00,109.54,109.59,109.49,109.52,1100.0,85.227,85.2659,85.1881,85.2114,1100.0
2010-03-29 12:35:00,109.49,109.55,109.49,109.55,600.0,85.1881,85.2348,85.1881,85.2348,600.0
2010-03-29 12:40:00,109.5,109.5,109.39,109.47,1600.0,85.1959,85.1959,85.1103,85.1725,1600.0
2010-03-29 12:45:00,109.47,109.47,109.43,109.45,1200.0,85.1725,85.1725,85.1414,85.1569,1200.0
2010-03-29 12:50:00,109.44,109.54,109.44,109.51,2600.0,85.1492,85.227,85.1492,85.2036,2600.0
2010-03-29 12:55:00,109.51,109.54,109.45,109.45,1700.0,85.2036,85.227,85.1569,85.1569,1700.0
2010-03-29 13:00:00,109.47,109.55,109.42,109.43,2500.0,85.1725,85.2348,85.1336,85.1414,2500.0
2010-03-29 13:05:00,109.47,109.47,109.41,109.41,1400.0,85.1725,85.1725,85.1258,85.1258,1400.0
2010-03-29 13:10:00,109.43,109.53,109.43,109.48,1300.0,85.1414,85.2192,85.1414,85.1803,1300.0
2010-03-29 13:15:00,109.46,109.46,109.46,109.46,200.0,85.1647,85.1647,85.1647,85.1647,200.0
2010-03-29 13:20:00,109.49,109.54,109.46,109.49,1500.0,85.1881,85.227,85.1647,85.1881,1500.0
2010-03-29 13:25:00,109.5,109.51,109.47,109.47,1400.0,85.1959,85.2036,85.1725,85.1725,1400.0
2010-03-29 13:30:00,109.51,109.54,109.49,109.5,1800.0,85.2036,85.227,85.1881,85.1959,1800.0
2010-03-29 13:35:00,109.44,109.45,109.4,109.43,1200.0,85.1492,85.1569,85.118,85.1414,1200.0
2010-03-29 13:40:00,109.4,109.43,109.3,109.3,1600.0,85.118,85.1414,85.0402,85.0402,1600.0
2010-03-29 13:45:00,109.33,109.41,109.32,109.39,1300.0,85.0636,85.1258,85.0558,85.1103,1300.0
2010-03-29 13:50:00,109.41,109.49,109.39,109.49,2900.0,85.1258,85.1881,85.1103,85.1881,2900.0
2010-03-29 13:55:00,109.49,109.51,109.45,109.45,2200.0,85.1881,85.2036,85.1569,85.1569,2200.0
2010-03-29 14:00:00,109.45,109.45,109.41,109.41,800.0,85.1569,85.1569,85.1258,85.1258,800.0
2010-03-29 14:05:00,109.43,109.52,109.43,109.5,2500.0,85.1414,85.2114,85.1414,85.1959,2500.0
2010-03-29 14:10:00,109.46,109.61,109.43,109.58,4200.0,85.1647,85.2814,85.1414,85.2581,4200.0
2010-03-29 14:15:00,109.56,109.6,109.5,109.5,800.0,85.2425,85.2737,85.1959,85.1959,800.0
2010-03-29 14:20:00,109.52,109.65,109.52,109.59,3600.0,85.2114,85.3126,85.2114,85.2659,3600.0
2010-03-29 14:25:00,109.58,109.61,109.49,109.55,2800.0,85.2581,85.2814,85.1881,85.2348,2800.0
2010-03-29 14:30:00,109.55,109.55,109.5,109.51,3300.0,85.2348,85.2348,85.1959,85.2036,3300.0
2010-03-29 14:35:00,109.51,109.62,109.51,109.52,3800.0,85.2036,85.2892,85.2036,85.2114,3800.0
2010-03-29 14:40:00,109.55,109.55,109.45,109.46,1100.0,85.2348,85.2348,85.1569,85.1647,1100.0
2010-03-29 14:45:00,109.46,109.49,109.45,109.47,1600.0,85.1647,85.1881,85.1569,85.1725,1600.0
2010-03-29 14:50:00,109.44,109.5,109.44,109.48,2000.0,85.1492,85.1959,85.1492,85.1803,2000.0
2010-03-29 14:55:00,109.49,109.52,109.44,109.51,3400.0,85.1881,85.2114,85.1492,85.2036,3400.0
2010-03-29 15:00:00,109.51,109.54,109.47,109.48,5200.0,85.2036,85.227,85.1725,85.1803,5200.0
2010-03-29 15:05:00,109.45,109.49,109.44,109.45,2200.0,85.1569,85.1881,85.1492,85.1569,2200.0
2010-03-29 15:10:00,109.46,109.53,109.46,109.51,3700.0,85.1647,85.2192,85.1647,85.2036,3700.0
2010-03-29 15:15:00,109.5,109.53,109.43,109.49,4100.0,85.1959,85.2192,85.1414,85.1881,4100.0
2010-03-29 15:20:00,109.5,109.52,109.45,109.45,4500.0,85.1959,85.2114,85.1569,85.1569,4500.0
2010-03-29 15:25:00,109.45,109.5,109.43,109.45,4700.0,85.1569,85.1959,85.1414,85.1569,4700.0
2010-03-29 15:30:00,109.46,109.48,109.36,109.36,5200.0,85.1647,85.1803,85.0869,85.0869,5200.0
2010-03-29 15:35:00,109.37,109.44,109.33,109.38,5100.0,85.0947,85.1492,85.0636,85.1025,5100.0
2010-03-29 15:40:00,109.38,109.39,109.34,109.36,7000.0,85.1025,85.1103,85.0714,85.0869,7000.0
2010-03-29 15:45:00,109.35,109.39,109.27,109.27,8400.0,85.0791,85.1103,85.0169,85.0169,8400.0
2010-03-29 15:50:00,109.32,109.4,109.32,109.36,8300.0,85.0558,85.118,85.0558,85.0869,8300.0
2010-03-29 15:55:00,109.36,109.46,109.3,109.42,14800.0,85.0869,85.1647,85.0402,85.1336,14800.0
2010-03-30 09:30:00,109.62,109.71,109.52,109.59,3100.0,85.2892,85.3592,85.2114,85.2659,3100.0
2010-03-30 09:35:00,109.52,109.59,109.39,109.54,4700.0,85.2114,85.2659,85.1103,85.227,4700.0
2010-03-30 09:40:00,109.54,109.6,109.43,109.57,4200.0,85.227,85.2737,85.1414,85.2503,4200.0
2010-03-30 09:45:00,109.61,109.68,109.59,109.64,2900.0,85.2814,85.3359,85.2659,85.3048,2900.0
2010-03-30 09:50:00,109.64,109.96,109.63,109.89,3700.0,85.3048,85.5538,85.297,85.4993,3700.0
2010-03-30 09:55:00,109.89,109.92,109.78,109.78,1200.0,85.4993,85.5226,85.4137,85.4137,1200.0
2010-03-30 10:00:00,109.78,109.95,109.73,109.8,4400.0,85.4137,85.546,85.3748,85.4293,4400.0
2010-03-30 10:05:00,109.84,109.92,109.82,109.85,2000.0,85.4604,85.5226,85.4448,85.4682,2000.0
2010-03-30 10:10:00,109.85,109.89,109.76,109.86,2000.0,85.4682,85.4993,85.3981,85.4759,2000.0
2010-03-30 10:15:00,109.85,109.85,109.74,109.74,4700.0,85.4682,85.4682,85.3826,85.3826,4700.0
2010-03-30 10:20:00,109.73,109.74,109.65,109.65,2000.0,85.3748,85.3826,85.3126,85.3126,2000.0
2010-03-30 10:25:00,109.69,109.7,109.64,109.68,2600.0,85.3437,85.3515,85.3048,85.3359,2600.0
2010-03-30 10:30:00,109.74,109.75,109.69,109.74,6800.0,85.3826,85.3904,85.3437,85.3826,6800.0
2010-03-30 10:35:00,109.74,109.75,109.67,109.67,3800.0,85.3826,85.3904,85.3281,85.3281,3800.0
2010-03-30 10:40:00,109.69,109.74,109.67,109.74,1400.0,85.3437,85.3826,85.3281,85.3826,1400.0
2010-03-30 10:45:00,109.69,109.69,109.65,109.67,1200.0,85.3437,85.3437,85.3126,85.3281,1200.0
2010-03-30 10:50:00,109.68,109.7,109.66,109.66,1000.0,85.3359,85.3515,85.3203,85.3203,1000.0
2010-03-30 10:55:00,109.66,109.71,109.65,109.65,1700.0,85.3203,85.3592,85.3126,85.3126,1700.0
2010-03-30 11:00:00,109.65,109.65,109.41,109.41,6100.0,85.3126,85.3126,85.1258,85.1258,6100.0
2010-03-30 11:05:00,109.39,109.39,109.23,109.32,3900.0,85.1103,85.1103,84.9858,85.0558,3900.0
2010-03-30 11:10:00,109.32,109.35,109.19,109.26,3200.0,85.0558,85.0791,84.9547,85.0091,3200.0
2010-03-30 11:15:00,109.22,109.31,109.16,109.16,1200.0,84.978,85.048,84.9313,84.9313,1200.0
2010-03-30 11:20:00,109.16,109.16,108.95,109.02,8000.0,84.9313,84.9313,84.7679,84.8224,8000.0
2010-03-30 11:25:00,108.93,109.05,108.93,109.05,4200.0,84.7524,84.8457,84.7524,84.8457,4200.0
2010-03-30 11:30:00,109.05,109.05,109.01,109.04,5200.0,84.8457,84.8457,84.8146,84.838,5200.0
2010-03-30 11:35:00,109.02,109.06,109.0,109.03,4100.0,84.8224,84.8535,84.8068,84.8302,4100.0
2010-03-30 11:40:00,109.07,109.13,109.05,109.13,2300.0,84.8613,84.908,84.8457,84.908,2300.0
2010-03-30 11:45:00,109.12,109.14,109.09,109.1,7300.0,84.9002,84.9158,84.8769,84.8846,7300.0
2010-03-30 11:50:00,109.12,109.21,109.1,109.14,8200.0,84.9002,84.9702,84.8846,84.9158,8200.0
2010-03-30 11:55:00,109.14,109.17,109.11,109.16,3800.0,84.9158,84.9391,84.8924,84.9313,3800.0
2010-03-30 12:00:00,109.16,109.25,109.16,109.22,6300.0,84.9313,85.0013,84.9313,84.978,6300.0
2010-03-30 12:05:00,109.24,109.44,109.24,109.43,5400.0,84.9936,85.1492,84.9936,85.1414,5400.0
2010-03-30 12:10:00,109.45,109.45,109.39,109.4,3700.0,85.1569,85.1569,85.1103,85.118,3700.0
2010-03-30 12:15:00,109.38,109.4,109.28,109.31,4400.0,85.1025,85.118,85.0247,85.048,4400.0
2010-03-30 12:20:00,109.34,109.43,109.34,109.42,4600.0,85.0714,85.1414,85.0714,85.1336,4600.0
2010-03-30 12:25:00,109.44,109.5,109.44,109.47,9100.0,85.1492,85.1959,85.1492,85.1725,9100.0
2010-03-30 12:30:00,109.47,109.49,109.46,109.49,4500.0,85.1725,85.1881,85.1647,85.1881,4500.0
2010-03-30 12:35:00,109.47,109.53,109.43,109.48,6300.0,85.1725,85.2192,85.1414,85.1803,6300.0
2010-03-30 12:40:00,109.49,109.56,109.48,109.53,29600.0,85.1881,85.2425,85.1803,85.2192,29600.0
2010-03-30 12:45:00,109.55,109.63,109.53,109.59,28100.0,85.2348,85.297,85.2192,85.2659,28100.0
2010-03-30 12:50:00,109.58,109.61,109.57,109.61,2800.0,85.2581,85.2814,85.2503,85.2814,2800.0
2010-03-30 12:55:00,109.61,109.68,109.57,109.57,2700.0,85.2814,85.3359,85.2503,85.2503,2700.0
2010-03-30 13:00:00,109.56,109.56,109.5,109.55,2400.0,85.2425,85.2425,85.1959,85.2348,2400.0
2010-03-30 13:05:00,109.58,109.61,109.58,109.61,1200.0,85.2581,85.2814,85.2581,85.2814,1200.0
2010-03-30 13:10:00,109.57,109.57,109.5,109.52,12900.0,85.2503,85.2503,85.1959,85.2114,12900.0
2010-03-30 13:15:00,109.51,109.52,109.45,109.47,4100.0,85.2036,85.2114,85.1569,85.1725,4100.0
2010-03-30 13:20:00,109.47,109.49,109.43,109.46,2500.0,85.1725,85.1881,85.1414,85.1647,2500.0
2010-03-30 13:25:00,109.46,109.46,109.4,109.45,1100.0,85.1647,85.1647,85.118,85.1569,1100.0
2010-03-30 13:30:00,109.47,109.48,109.43,109.48,3700.0,85.1725,85.1803,85.1414,85.1803,3700.0
2010-03-30 13:35:00,109.49,109.57,109.49,109.52,30600.0,85.1881,85.2503,85.1881,85.2114,30600.0
2010-03-30 13:40:00,109.51,109.54,109.51,109.52,3500.0,85.2036,85.227,85.2036,85.2114,3500.0
2010-03-30 13:45:00,109.52,109.61,109.48,109.61,5100.0,85.2114,85.2814,85.1803,85.2814,5100.0
2010-03-30 13:50:00,109.63,109.63,109.58,109.62,1600.0,85.297,85.297,85.2581,85.2892,1600.0
2010-03-30 13:55:00,109.62,109.66,109.62,109.64,1000.0,85.2892,85.3203,85.2892,85.3048,1000.0
2010-03-30 14:00:00,109.63,109.63,109.6,109.61,1800.0,85.297,85.297,85.2737,85.2814,1800.0
2010-03-30 14:05:00,109.61,109.61,109.57,109.57,3100.0,85.2814,85.2814,85.2503,85.2503,3100.0
2010-03-30 14:10:00,109.58,109.62,109.57,109.57,5200.0,85.2581,85.2892,85.2503,85.2503,5200.0
2010-03-30 14:15:00,109.59,109.64,109.57,109.63,7000.0,85.2659,85.3048,85.2503,85.297,7000.0
2010-03-30 14:20:00,109.61,109.65,109.59,109.63,5100.0,85.2814,85.3126,85.2659,85.297,5100.0
2010-03-30 14:25:00,109.63,109.66,109.6,109.63,5600.0,85.297,85.3203,85.2737,85.297,5600.0
2010-03-30 14:30:00,109.63,109.67,109.63,109.66,8400.0,85.297,85.3281,85.297,85.3203,8400.0
2010-03-30 14:35:00,109.66,109.76,109.66,109.73,9100.0,85.3203,85.3981,85.3203,85.3748,9100.0
2010-03-30 14:40:00,109.73,109.75,109.62,109.64,9000.0,85.3748,85.3904,85.2892,85.3048,9000.0
2010-03-30 14:45:00,109.64,109.66,109.64,109.65,2700.0,85.3048,85.3203,85.3048,85.3126,2700.0
2010-03-30 14:50:00,109.65,109.71,109.64,109.65,10100.0,85.3126,85.3592,85.3048,85.3126,10100.0
2010-03-30 14:55:00,109.66,109.68,109.58,109.58,13900.0,85.3203,85.3359,85.2581,85.2581,13900.0
2010-03-30 15:00:00,109.6,109.65,109.55,109.57,11300.0,85.2737,85.3126,85.2348,85.2503,11300.0
2010-03-30 15:05:00,109.57,109.6,109.53,109.56,9200.0,85.2503,85.2737,85.2192,85.2425,9200.0
2010-03-30 15:10:00,109.55,109.6,109.55,109.6,40900.0,85.2348,85.2737,85.2348,85.2737,40900.0
2010-03-30 15:15:00,109.6,109.63,109.58,109.58,5400.0,85.2737,85.297,85.2581,85.2581,5400.0
2010-03-30 15:20:00,109.59,109.6,109.54,109.6,8200.0,85.2659,85.2737,85.227,85.2737,8200.0
2010-03-30 15:25:00,109.61,109.7,109.61,109.68,4600.0,85.2814,85.3515,85.2814,85.3359,4600.0
2010-03-30 15:30:00,109.67,109.74,109.61,109.72,10000.0,85.3281,85.3826,85.2814,85.367,10000.0
2010-03-30 15:35:00,109.72,109.74,109.51,109.55,7400.0,85.367,85.3826,85.2036,85.2348,7400.0
2010-03-30 15:40:00,109.55,109.6,109.52,109.53,7500.0,85.2348,85.2737,85.2114,85.2192,7500.0
2010-03-30 15:45:00,109.53,109.53,109.39,109.4,17600.0,85.2192,85.2192,85.1103,85.118,17600.0
2010-03-30 15:50:00,109.38,109.42,109.26,109.28,23700.0,85.1025,85.1336,85.0091,85.0247,23700.0
2010-03-30 15:55:00,109.28,109.32,109.13,109.31,47700.0,85.0247,85.0558,84.908,85.048,47700.0
2010-03-31 09:30:00,108.97,109.07,108.91,109.07,5400.0,84.7835,84.8613,84.7368,84.8613,5400.0
2010-03-31 09:35:00,109.08,109.26,109.08,109.26,1400.0,84.8691,85.0091,84.8691,85.0091,1400.0
2010-03-31 09:40:00,109.3,109.3,108.8,109.06,6300.0,85.0402,85.0402,84.6512,84.8535,6300.0
2010-03-31 09:45:00,108.94,108.97,108.72,108.83,7300.0,84.7601,84.7835,84.589,84.6746,7300.0
2010-03-31 09:50:00,108.81,109.03,108.81,108.99,3600.0,84.659,84.8302,84.659,84.799,3600.0
2010-03-31 09:55:00,109.02,109.05,108.96,108.97,6800.0,84.8224,84.8457,84.7757,84.7835,6800.0
2010-03-31 10:00:00,109.0,109.22,108.99,109.04,19300.0,84.8068,84.978,84.799,84.838,19300.0
2010-03-31 10:05:00,109.04,109.13,108.98,109.13,4300.0,84.838,84.908,84.7913,84.908,4300.0
2010-03-31 10:10:00,109.09,109.17,109.08,109.16,8100.0,84.8769,84.9391,84.8691,84.9313,8100.0
2010-03-31 10:15:00,109.1,109.11,109.02,109.05,17000.0,84.8846,84.8924,84.8224,84.8457,17000.0
2010-03-31 10:20:00,109.07,109.19,109.04,109.16,17900.0,84.8613,84.9547,84.838,84.9313,17900.0
2010-03-31 10:25:00,109.15,109.3,109.13,109.3,7600.0,84.9235,85.0402,84.908,85.0402,7600.0
2010-03-31 10:30:00,109.25,109.35,109.24,109.26,6600.0,85.0013,85.0791,84.9936,85.0091,6600.0
2010-03-31 10:35:00,109.29,109.3,109.25,109.25,7500.0,85.0325,85.0402,85.0013,85.0013,7500.0
2010-03-31 10:40:00,109.28,109.3,109.26,109.3,10200.0,85.0247,85.0402,85.0091,85.0402,10200.0
2010-03-31 10:45:00,109.3,109.3,109.16,109.16,3100.0,85.0402,85.0402,84.9313,84.9313,3100.0
2010-03-31 10:50:00,109.21,109.21,109.05,109.08,2400.0,84.9702,84.9702,84.8457,84.8691,2400.0
2010-03-31 10:55:00,109.03,109.07,108.97,109.02,4200.0,84.8302,84.8613,84.7835,84.8224,4200.0
2010-03-31 11:00:00,109.04,109.07,108.84,108.84,4300.0,84.838,84.8613,84.6823,84.6823,4300.0
2010-03-31 11:05:00,108.88,108.94,108.88,108.91,2900.0,84.7135,84.7601,84.7135,84.7368,2900.0
2010-03-31 11:10:00,108.91,108.96,108.9,108.93,1400.0,84.7368,84.7757,84.729,84.7524,1400.0
2010-03-31 11:15:00,108.92,108.92,108.83,108.86,3200.0,84.7446,84.7446,84.6746,84.6979,3200.0
2010-03-31 11:20:00,108.83,109.0,108.74,108.96,4000.0,84.6746,84.8068,84.6045,84.7757,4000.0
2010-03-31 11:25:00,108.96,108.99,108.9,108.96,2100.0,84.7757,84.799,84.729,84.7757,2100.0
2010-03-31 11:30:00,108.9,108.96,108.9,108.94,1700.0,84.729,84.7757,84.729,84.7601,1700.0
2010-03-31 11:35:00,108.98,108.98,108.91,108.91,1800.0,84.7913,84.7913,84.7368,84.7368,1800.0
2010-03-31 11:40:00,108.95,109.02,108.95,108.98,4700.0,84.7679,84.8224,84.7679,84.7913,4700.0
2010-03-31 11:45:00,109.0,109.04,108.97,109.01,1600.0,84.8068,84.838,84.7835,84.8146,1600.0
2010-03-31 11:50:00,109.02,109.05,109.01,109.03,2600.0,84.8224,84.8457,84.8146,84.8302,2600.0
2010-03-31 11:55:00,109.04,109.04,108.98,109.0,1200.0,84.838,84.838,84.7913,84.8068,1200.0
2010-03-31 12:00:00,109.01,109.01,108.91,108.92,2100.0,84.8146,84.8146,84.7368,84.7446,2100.0
2010-03-31 12:05:00,108.9,108.94,108.89,108.91,2900.0,84.729,84.7601,84.7212,84.7368,2900.0
2010-03-31 12:10:00,108.93,108.95,108.91,108.94,1300.0,84.7524,84.7679,84.7368,84.7601,1300.0
2010-03-31 12:15:00,108.95,109.09,108.95,109.07,2000.0,84.7679,84.8769,84.7679,84.8613,2000.0
2010-03-31 12:20:00,109.08,109.14,109.06,109.07,1500.0,84.8691,84.9158,84.8535,84.8613,1500.0
2010-03-31 12:25:00,109.09,109.12,109.01,109.01,2400.0,84.8769,84.9002,84.8146,84.8146,2400.0
2010-03-31 12:30:00,108.99,109.01,108.94,109.01,3100.0,84.799,84.8146,84.7601,84.8146,3100.0
2010-03-31 12:35:00,109.01,109.17,109.01,109.17,2200.0,84.8146,84.9391,84.8146,84.9391,2200.0
2010-03-31 12:40:00,109.15,109.15,109.07,109.08,2900.0,84.9235,84.9235,84.8613,84.8691,2900.0
2010-03-31 12:45:00,109.09,109.09,108.98,108.98,3300.0,84.8769,84.8769,84.7913,84.7913,3300.0
2010-03-31 12:50:00,108.96,108.97,108.95,108.96,1500.0,84.7757,84.7835,84.7679,84.7757,1500.0
2010-03-31 12:55:00,108.96,108.96,108.83,108.9,4600.0,84.7757,84.7757,84.6746,84.729,4600.0
2010-03-31 13:00:00,108.93,108.96,108.93,108.96,1500.0,84.7524,84.7757,84.7524,84.7757,1500.0
2010-03-31 13:05:00,108.97,108.98,108.92,108.92,1900.0,84.7835,84.7913,84.7446,84.7446,1900.0
2010-03-31 13:10:00,108.91,108.94,108.84,108.93,1500.0,84.7368,84.7601,84.6823,84.7524,1500.0
2010-03-31 13:15:00,108.95,108.98,108.93,108.97,1700.0,84.7679,84.7913,84.7524,84.7835,1700.0
2010-03-31 13:20:00,108.98,108.98,108.85,108.9,4100.0,84.7913,84.7913,84.6901,84.729,4100.0
2010-03-31 13:25:00,108.9,108.91,108.9,108.9,4200.0,84.729,84.7368,84.729,84.729,4200.0
2010-03-31 13:30:00,108.91,108.92,108.86,108.86,3800.0,84.7368,84.7446,84.6979,84.6979,3800.0
2010-03-31 13:35:00,108.9,108.9,108.82,108.82,2400.0,84.729,84.729,84.6668,84.6668,2400.0
2010-03-31 13:40:00,108.86,108.91,108.86,108.88,3800.0,84.6979,84.7368,84.6979,84.7135,3800.0
2010-03-31 13:45:00,108.87,108.92,108.86,108.92,1800.0,84.7057,84.7446,84.6979,84.7446,1800.0
2010-03-31 13:50:00,108.91,108.91,108.83,108.87,2300.0,84.7368,84.7368,84.6746,84.7057,2300.0
2010-03-31 13:55:00,108.83,108.87,108.82,108.84,1100.0,84.6746,84.7057,84.6668,84.6823,1100.0
2010-03-31 14:00:00,108.84,108.87,108.83,108.86,2800.0,84.6823,84.7057,84.6746,84.6979,2800.0
2010-03-31 14:05:00,108.9,108.93,108.86,108.93,5100.0,84.729,84.7524,84.6979,84.7524,5100.0
2010-03-31 14:10:00,108.94,108.95,108.92,108.95,4400.0,84.7601,84.7679,84.7446,84.7679,4400.0
2010-03-31 14:15:00,108.95,108.97,108.92,108.93,3100.0,84.7679,84.7835,84.7446,84.7524,3100.0
2010-03-31 14:20:00,108.92,108.94,108.83,108.85,5200.0,84.7446,84.7601,84.6746,84.6901,5200.0
2010-03-31 14:25:00,108.88,108.91,108.88,108.9,2800.0,84.7135,84.7368,84.7135,84.729,2800.0
2010-03-31 14:30:00,108.93,108.98,108.93,108.96,3300.0,84.7524,84.7913,84.7524,84.7757,3300.0
2010-03-31 14:35:00,108.94,108.98,108.9,108.93,4100.0,84.7601,84.7913,84.729,84.7524,4100.0
2010-03-31 14:40:00,108.93,108.93,108.74,108.78,3300.0,84.7524,84.7524,84.6045,84.6357,3300.0
2010-03-31 14:45:00,108.7,108.79,108.65,108.68,3200.0,84.5734,84.6434,84.5345,84.5579,3200.0
2010-03-31 14:50:00,108.66,108.66,108.56,108.62,3000.0,84.5423,84.5423,84.4645,84.5112,3000.0
2010-03-31 14:55:00,108.6,108.69,108.58,108.65,2400.0,84.4956,84.5656,84.4801,84.5345,2400.0
2010-03-31 15:00:00,108.65,108.68,108.57,108.62,4600.0,84.5345,84.5579,84.4723,84.5112,4600.0
2010-03-31 15:05:00,108.62,108.65,108.56,108.63,4700.0,84.5112,84.5345,84.4645,84.519,4700.0
2010-03-31 15:10:00,108.63,108.63,108.56,108.56,4100.0,84.519,84.519,84.4645,84.4645,4100.0
2010-03-31 15:15:00,108.57,108.59,108.5,108.55,4700.0,84.4723,84.4878,84.4178,84.4567,4700.0
2010-03-31 15:20:00,108.52,108.54,108.38,108.4,7800.0,84.4334,84.4489,84.3244,84.34,7800.0
2010-03-31 15:25:00,108.42,108.51,108.4,108.51,8500.0,84.3556,84.4256,84.34,84.4256,8500.0
2010-03-31 15:30:00,108.51,108.54,108.46,108.5,9200.0,84.4256,84.4489,84.3867,84.4178,9200.0
2010-03-31 15:35:00,108.47,108.47,108.3,108.33,10900.0,84.3945,84.3945,84.2622,84.2855,10900.0
2010-03-31 15:40:00,108.37,108.44,108.37,108.38,4400.0,84.3167,84.3711,84.3167,84.3244,4400.0
2010-03-31 15:45:00,108.4,108.4,108.02,108.03,24100.0,84.34,84.34,84.0443,84.0521,24100.0
2010-03-31 15:50:00,108.02,108.3,108.0,108.21,29500.0,84.0443,84.2622,84.0288,84.1922,29500.0
2010-03-31 15:55:00,108.19,108.23,107.96,108.12,62300.0,84.1766,84.2077,83.9977,84.1222,62300.0
2010-04-01 09:30:00,108.79,109.3,108.79,109.3,3900.0,84.6434,85.0402,84.6434,85.0402,3900.0
2010-04-01 09:35:00,109.29,109.47,109.27,109.37,5200.0,85.0325,85.1725,85.0169,85.0947,5200.0
2010-04-01 09:40:00,109.44,109.44,109.32,109.39,4700.0,85.1492,85.1492,85.0558,85.1103,4700.0
2010-04-01 09:45:00,109.42,109.48,109.42,109.45,6000.0,85.1336,85.1803,85.1336,85.1569,6000.0
2010-04-01 09:50:00,109.46,109.48,109.43,109.46,13100.0,85.1647,85.1803,85.1414,85.1647,13100.0
2010-04-01 09:55:00,109.46,109.65,109.46,109.6,17000.0,85.1647,85.3126,85.1647,85.2737,17000.0
2010-04-01 10:00:00,109.69,109.88,109.68,109.79,10600.0,85.3437,85.4915,85.3359,85.4215,10600.0
2010-04-01 10:05:00,109.83,109.88,109.77,109.77,2900.0,85.4526,85.4915,85.4059,85.4059,2900.0
2010-04-01 10:10:00,109.75,109.85,109.71,109.85,4500.0,85.3904,85.4682,85.3592,85.4682,4500.0
2010-04-01 10:15:00,109.85,109.87,109.7,109.71,4200.0,85.4682,85.4837,85.3515,85.3592,4200.0
2010-04-01 10:20:00,109.72,109.88,109.69,109.78,12900.0,85.367,85.4915,85.3437,85.4137,12900.0
2010-04-01 10:25:00,109.8,109.86,109.76,109.85,5600.0,85.4293,85.4759,85.3981,85.4682,5600.0
2010-04-01 10:30:00,109.85,109.86,109.8,109.83,3500.0,85.4682,85.4759,85.4293,85.4526,3500.0
2010-04-01 10:35:00,109.79,109.86,109.78,109.86,3200.0,85.4215,85.4759,85.4137,85.4759,3200.0
2010-04-01 10:40:00,109.85,109.87,109.79,109.82,2600.0,85.4682,85.4837,85.4215,85.4448,2600.0
2010-04-01 10:45:00,109.87,109.87,109.8,109.81,1200.0,85.4837,85.4837,85.4293,85.437,1200.0
2010-04-01 10:50:00,109.71,109.71,109.55,109.61,2800.0,85.3592,85.3592,85.2348,85.2814,2800.0
2010-04-01 10:55:00,109.67,109.72,109.57,109.58,1700.0,85.3281,85.367,85.2503,85.2581,1700.0
2010-04-01 11:00:00,109.6,109.66,109.58,109.64,1800.0,85.2737,85.3203,85.2581,85.3048,1800.0
2010-04-01 11:05:00,109.66,109.69,109.62,109.64,4200.0,85.3203,85.3437,85.2892,85.3048,4200.0
2010-04-01 11:10:00,109.63,109.66,109.58,109.65,3400.0,85.297,85.3203,85.2581,85.3126,3400.0
2010-04-01 11:15:00,109.63,109.65,109.51,109.51,3200.0,85.297,85.3126,85.2036,85.2036,3200.0
2010-04-01 11:20:00,109.51,109.51,109.43,109.46,4400.0,85.2036,85.2036,85.1414,85.1647,4400.0
2010-04-01 11:25:00,109.5,109.5,109.47,109.47,2300.0,85.1959,85.1959,85.1725,85.1725,2300.0
2010-04-01 11:30:00,109.46,109.51,109.44,109.51,4300.0,85.1647,85.2036,85.1492,85.2036,4300.0
2010-04-01 11:35:00,109.53,109.53,109.44,109.53,3000.0,85.2192,85.2192,85.1492,85.2192,3000.0
2010-04-01 11:40:00,109.49,109.53,109.48,109.52,2200.0,85.1881,85.2192,85.1803,85.2114,2200.0
2010-04-01 11:45:00,109.52,109.54,109.5,109.53,2500.0,85.2114,85.227,85.1959,85.2192,2500.0
2010-04-01 11:50:00,109.52,109.54,109.51,109.53,2200.0,85.2114,85.227,85.2036,85.2192,2200.0
2010-04-01 11:55:00,109.54,109.6,109.49,109.51,2900.0,85.227,85.2737,85.1881,85.2036,2900.0
2010-04-01 12:00:00,109.5,109.52,109.49,109.49,1500.0,85.1959,85.2114,85.1881,85.1881,1500.0
2010-04-01 12:05:00,109.49,109.5,109.44,109.44,2900.0,85.1881,85.1959,85.1492,85.1492,2900.0
2010-04-01 12:10:00,109.44,109.46,109.39,109.43,4000.0,85.1492,85.1647,85.1103,85.1414,4000.0
2010-04-01 12:15:00,109.44,109.44,109.4,109.41,2000.0,85.1492,85.1492,85.118,85.1258,2000.0
2010-04-01 12:20:00,109.39,109.42,109.37,109.37,4300.0,85.1103,85.1336,85.0947,85.0947,4300.0
2010-04-01 12:25:00,109.39,109.39,109.35,109.36,2100.0,85.1103,85.1103,85.0791,85.0869,2100.0
2010-04-01 12:30:00,109.36,109.36,109.32,109.36,2700.0,85.0869,85.0869,85.0558,85.0869,2700.0
2010-04-01 12:35:00,109.36,109.36,109.32,109.36,2400.0,85.0869,85.0869,85.0558,85.0869,2400.0
2010-04-01 12:40:00,109.36,109.41,109.36,109.41,1600.0,85.0869,85.1258,85.0869,85.1258,1600.0
2010-04-01 12:45:00,109.42,109.42,109.34,109.37,2300.0,85.1336,85.1336,85.0714,85.0947,2300.0
2010-04-01 12:50:00,109.37,109.42,109.36,109.4,2400.0,85.0947,85.1336,85.0869,85.118,2400.0
2010-04-01 12:55:00,109.39,109.42,109.37,109.37,3200.0,85.1103,85.1336,85.0947,85.0947,3200.0
2010-04-01 13:00:00,109.37,109.38,109.35,109.35,5000.0,85.0947,85.1025,85.0791,85.0791,5000.0
2010-04-01 13:05:00,109.35,109.39,109.32,109.39,4800.0,85.0791,85.1103,85.0558,85.1103,4800.0
2010-04-01 13:10:00,109.4,109.41,109.37,109.38,3500.0,85.118,85.1258,85.0947,85.1025,3500.0
2010-04-01 13:15:00,109.38,109.42,109.37,109.39,1900.0,85.1025,85.1336,85.0947,85.1103,1900.0
2010-04-01 13:20:00,109.41,109.45,109.39,109.43,1500.0,85.1258,85.1569,85.1103,85.1414,1500.0
2010-04-01 13:25:00,109.41,109.5,109.41,109.5,1900.0,85.1258,85.1959,85.1258,85.1959,1900.0
2010-04-01 13:30:00,109.45,109.48,109.45,109.46,2600.0,85.1569,85.1803,85.1569,85.1647,2600.0
2010-04-01 13:35:00,109.47,109.58,109.46,109.55,2900.0,85.1725,85.2581,85.1647,85.2348,2900.0
2010-04-01 13:40:00,109.54,109.54,109.37,109.37,3900.0,85.227,85.227,85.0947,85.0947,3900.0
2010-04-01 13:45:00,109.36,109.36,109.23,109.23,3100.0,85.0869,85.0869,84.9858,84.9858,3100.0
2010-04-01 13:50:00,109.23,109.23,109.17,109.2,1600.0,84.9858,84.9858,84.9391,84.9624,1600.0
2010-04-01 13:55:00,109.13,109.19,109.12,109.19,1800.0,84.908,84.9547,84.9002,84.9547,1800.0
2010-04-01 14:00:00,109.19,109.24,109.16,109.19,3600.0,84.9547,84.9936,84.9313,84.9547,3600.0
2010-04-01 14:05:00,109.16,109.17,109.1,109.16,2600.0,84.9313,84.9391,84.8846,84.9313,2600.0
2010-04-01 14:10:00,109.13,109.24,109.13,109.22,1600.0,84.908,84.9936,84.908,84.978,1600.0
2010-04-01 14:15:00,109.25,109.34,109.22,109.32,5600.0,85.0013,85.0714,84.978,85.0558,5600.0
2010-04-01 14:20:00,109.33,109.34,109.31,109.31,2700.0,85.0636,85.0714,85.048,85.048,2700.0
2010-04-01 14:25:00,109.29,109.29,109.19,109.2,2500.0,85.0325,85.0325,84.9547,84.9624,2500.0
2010-04-01 14:30:00,109.2,109.21,109.03,109.03,2200.0,84.9624,84.9702,84.8302,84.8302,2200.0
2010-04-01 14:35:00,108.92,108.97,108.83,108.83,3900.0,84.7446,84.7835,84.6746,84.6746,3900.0
2010-04-01 14:40:00,108.85,108.91,108.75,108.79,5800.0,84.6901,84.7368,84.6123,84.6434,5800.0
2010-04-01 14:45:00,108.84,108.93,108.83,108.93,2400.0,84.6823,84.7524,84.6746,84.7524,2400.0
2010-04-01 14:50:00,108.97,109.07,108.94,108.99,3000.0,84.7835,84.8613,84.7601,84.799,3000.0
2010-04-01 14:55:00,108.98,109.03,108.87,109.03,4600.0,84.7913,84.8302,84.7057,84.8302,4600.0
2010-04-01 15:00:00,109.01,109.1,109.0,109.08,6700.0,84.8146,84.8846,84.8068,84.8691,6700.0
2010-04-01 15:05:00,109.07,109.07,109.0,109.07,3000.0,84.8613,84.8613,84.8068,84.8613,3000.0
2010-04-01 15:10:00,109.07,109.12,109.07,109.11,4500.0,84.8613,84.9002,84.8613,84.8924,4500.0
2010-04-01 15:15:00,109.12,109.19,109.11,109.16,9400.0,84.9002,84.9547,84.8924,84.9313,9400.0
2010-04-01 15:20:00,109.11,109.21,109.11,109.19,3900.0,84.8924,84.9702,84.8924,84.9547,3900.0
2010-04-01 15:25:00,109.17,109.18,109.11,109.16,4400.0,84.9391,84.9469,84.8924,84.9313,4400.0
2010-04-01 15:30:00,109.16,109.32,109.16,109.22,18600.0,84.9313,85.0558,84.9313,84.978,18600.0
2010-04-01 15:35:00,109.21,109.21,109.02,109.07,13000.0,84.9702,84.9702,84.8224,84.8613,13000.0
2010-04-01 15:40:00,109.07,109.19,109.07,109.18,13900.0,84.8613,84.9547,84.8613,84.9469,13900.0
2010-04-01 15:45:00,109.19,109.3,109.16,109.28,11100.0,84.9547,85.0402,84.9313,85.0247,11100.0
2010-04-01 15:50:00,109.3,109.35,109.24,109.33,11500.0,85.0402,85.0791,84.9936,85.0636,11500.0
2010-04-01 15:55:00,109.36,109.53,109.34,109.46,26100.0,85.0869,85.2192,85.0714,85.1647,26100.0
2010-04-05 09:30:00,109.97,110.51,109.61,109.75,7000.0,85.5615,85.9817,85.2814,85.3904,7000.0
2010-04-05 09:35:00,109.75,109.85,109.74,109.84,5400.0,85.3904,85.4682,85.3826,85.4604,5400.0
2010-04-05 09:40:00,109.84,109.97,109.83,109.9,3400.0,85.4604,85.5615,85.4526,85.5071,3400.0
2010-04-05 09:45:00,109.98,109.99,109.92,109.97,4600.0,85.5693,85.5771,85.5226,85.5615,4600.0
2010-04-05 09:50:00,109.97,110.26,109.97,110.18,25100.0,85.5615,85.7872,85.5615,85.7249,25100.0
2010-04-05 09:55:00,110.22,110.29,110.21,110.27,2300.0,85.756,85.8105,85.7483,85.7949,2300.0
2010-04-05 10:00:00,110.27,110.59,110.22,110.5,11700.0,85.7949,86.0439,85.756,85.9739,11700.0
2010-04-05 10:05:00,110.5,110.64,110.5,110.64,6000.0,85.9739,86.0828,85.9739,86.0828,6000.0
2010-04-05 10:10:00,110.64,110.88,110.64,110.83,4600.0,86.0828,86.2696,86.0828,86.2307,4600.0
2010-04-05 10:15:00,110.8,110.96,110.79,110.9,9200.0,86.2073,86.3318,86.1995,86.2851,9200.0
2010-04-05 10:20:00,110.9,111.15,110.9,111.11,8500.0,86.2851,86.4796,86.2851,86.4485,8500.0
2010-04-05 10:25:00,111.13,111.15,111.09,111.11,4900.0,86.4641,86.4796,86.4329,86.4485,4900.0
2010-04-05 10:30:00,111.16,111.25,110.97,111.25,18300.0,86.4874,86.5574,86.3396,86.5574,18300.0
2010-04-05 10:35:00,111.25,111.43,111.23,111.43,7100.0,86.5574,86.6975,86.5419,86.6975,7100.0
2010-04-05 10:40:00,111.38,111.52,111.38,111.52,7200.0,86.6586,86.7675,86.6586,86.7675,7200.0
2010-04-05 10:45:00,111.53,111.66,111.5,111.63,5000.0,86.7753,86.8764,86.7519,86.8531,5000.0
2010-04-05 10:50:00,111.64,111.79,111.64,111.78,5100.0,86.8609,86.9776,86.8609,86.9698,5100.0
2010-04-05 10:55:00,111.78,111.83,111.7,111.8,5700.0,86.9698,87.0087,86.9075,86.9854,5700.0
2010-04-05 11:00:00,111.81,111.85,111.75,111.84,7000.0,86.9931,87.0243,86.9465,87.0165,7000.0
2010-04-05 11:05:00,111.84,111.84,111.72,111.84,3800.0,87.0165,87.0165,86.9231,87.0165,3800.0
2010-04-05 11:10:00,111.85,111.93,111.85,111.93,3000.0,87.0243,87.0865,87.0243,87.0865,3000.0
2010-04-05 11:15:00,111.91,111.99,111.91,111.97,5200.0,87.0709,87.1332,87.0709,87.1176,5200.0
2010-04-05 11:20:00,111.98,112.14,111.98,112.04,10700.0,87.1254,87.2499,87.1254,87.1721,10700.0
2010-04-05 11:25:00,112.01,112.16,112.0,112.16,6900.0,87.1487,87.2655,87.141,87.2655,6900.0
2010-04-05 11:30:00,112.12,112.19,112.11,112.11,7800.0,87.2343,87.2888,87.2265,87.2265,7800.0
2010-04-05 11:35:00,112.11,112.23,112.1,112.23,9300.0,87.2265,87.3199,87.2188,87.3199,9300.0
2010-04-05 11:40:00,112.23,112.29,112.19,112.2,7000.0,87.3199,87.3666,87.2888,87.2966,7000.0
2010-04-05 11:45:00,112.25,112.25,112.11,112.17,6800.0,87.3355,87.3355,87.2265,87.2732,6800.0
2010-04-05 11:50:00,112.19,112.38,112.18,112.36,6200.0,87.2888,87.4366,87.281,87.4211,6200.0
2010-04-05 11:55:00,112.36,112.37,112.34,112.36,4200.0,87.4211,87.4288,87.4055,87.4211,4200.0
2010-04-05 12:00:00,112.35,112.45,112.35,112.45,4600.0,87.4133,87.4911,87.4133,87.4911,4600.0
2010-04-05 12:05:00,112.44,112.52,112.38,112.51,6500.0,87.4833,87.5455,87.4366,87.5378,6500.0
2010-04-05 12:10:00,112.5,112.51,112.34,112.34,5900.0,87.53,87.5378,87.4055,87.4055,5900.0
2010-04-05 12:15:00,112.34,112.38,112.3,112.35,4200.0,87.4055,87.4366,87.3744,87.4133,4200.0
2010-04-05 12:20:00,112.34,112.5,112.34,112.48,5400.0,87.4055,87.53,87.4055,87.5144,5400.0
2010-04-05 12:25:00,112.49,112.51,112.49,112.5,1700.0,87.5222,87.5378,87.5222,87.53,1700.0
2010-04-05 12:30:00,112.5,112.62,112.5,112.61,8100.0,87.53,87.6234,87.53,87.6156,8100.0
2010-04-05 12:35:00,112.61,112.64,112.52,112.55,5600.0,87.6156,87.6389,87.5455,87.5689,5600.0
2010-04-05 12:40:00,112.56,112.6,112.55,112.59,4500.0,87.5767,87.6078,87.5689,87.6,4500.0
2010-04-05 12:45:00,112.61,112.64,112.58,112.61,6700.0,87.6156,87.6389,87.5922,87.6156,6700.0
2010-04-05 12:50:00,112.61,112.62,112.51,112.58,7800.0,87.6156,87.6234,87.5378,87.5922,7800.0
2010-04-05 12:55:00,112.58,112.59,112.51,112.58,5000.0,87.5922,87.6,87.5378,87.5922,5000.0
2010-04-05 13:00:00,112.59,112.67,112.59,112.67,6800.0,87.6,87.6623,87.6,87.6623,6800.0
2010-04-05 13:05:00,112.69,112.71,112.54,112.54,8700.0,87.6778,87.6934,87.5611,87.5611,8700.0
2010-04-05 13:10:00,112.54,112.7,112.53,112.68,4500.0,87.5611,87.6856,87.5533,87.67,4500.0
2010-04-05 13:15:00,112.67,112.75,112.67,112.72,3000.0,87.6623,87.7245,87.6623,87.7012,3000.0
2010-04-05 13:20:00,112.75,112.8,112.74,112.76,6700.0,87.7245,87.7634,87.7167,87.7323,6700.0
2010-04-05 13:25:00,112.76,112.82,112.76,112.8,3900.0,87.7323,87.779,87.7323,87.7634,3900.0
2010-04-05 13:30:00,112.81,112.87,112.77,112.78,7500.0,87.7712,87.8179,87.7401,87.7478,7500.0
2010-04-05 13:35:00,112.76,112.78,112.59,112.6,4200.0,87.7323,87.7478,87.6,87.6078,4200.0
2010-04-05 13:40:00,112.59,112.6,112.42,112.42,6700.0,87.6,87.6078,87.4677,87.4677,6700.0
2010-04-05 13:45:00,112.42,112.46,112.36,112.38,5500.0,87.4677,87.4989,87.4211,87.4366,5500.0
2010-04-05 13:50:00,112.37,112.51,112.37,112.51,5400.0,87.4288,87.5378,87.4288,87.5378,5400.0
2010-04-05 13:55:00,112.55,112.56,112.51,112.51,5400.0,87.5689,87.5767,87.5378,87.5378,5400.0
2010-04-05 14:00:00,112.56,112.56,112.41,112.41,4200.0,87.5767,87.5767,87.46,87.46,4200.0
2010-04-05 14:05:00,112.4,112.43,112.34,112.34,4700.0,87.4522,87.4755,87.4055,87.4055,4700.0
2010-04-05 14:10:00,112.34,112.36,112.31,112.34,4300.0,87.4055,87.4211,87.3822,87.4055,4300.0
2010-04-05 14:15:00,112.3,112.39,112.26,112.38,7100.0,87.3744,87.4444,87.3433,87.4366,7100.0
2010-04-05 14:20:00,112.36,112.42,112.34,112.39,5200.0,87.4211,87.4677,87.4055,87.4444,5200.0
2010-04-05 14:25:00,112.37,112.47,112.35,112.45,4900.0,87.4288,87.5066,87.4133,87.4911,4900.0
2010-04-05 14:30:00,112.45,112.57,112.43,112.56,6800.0,87.4911,87.5844,87.4755,87.5767,6800.0
2010-04-05 14:35:00,112.57,112.59,112.5,112.53,3900.0,87.5844,87.6,87.53,87.5533,3900.0
2010-04-05 14:40:00,112.54,112.63,112.54,112.61,6400.0,87.5611,87.6311,87.5611,87.6156,6400.0
2010-04-05 14:45:00,112.61,112.68,112.61,112.68,3900.0,87.6156,87.67,87.6156,87.67,3900.0
2010-04-05 14:50:00,112.67,112.67,112.55,112.6,4500.0,87.6623,87.6623,87.5689,87.6078,4500.0
2010-04-05 14:55:00,112.6,112.6,112.48,112.48,5400.0,87.6078,87.6078,87.5144,87.5144,5400.0
2010-04-05 15:00:00,112.43,112.51,112.43,112.5,5700.0,87.4755,87.5378,87.4755,87.53,5700.0
2010-04-05 15:05:00,112.52,112.52,112.38,112.41,8400.0,87.5455,87.5455,87.4366,87.46,8400.0
2010-04-05 15:10:00,112.41,112.44,112.4,112.42,7900.0,87.46,87.4833,87.4522,87.4677,7900.0
2010-04-05 15:15:00,112.41,112.42,112.34,112.38,6900.0,87.46,87.4677,87.4055,87.4366,6900.0
2010-04-05 15:20:00,112.39,112.39,112.36,112.36,7900.0,87.4444,87.4444,87.4211,87.4211,7900.0
2010-04-05 15:25:00,112.37,112.44,112.3,112.3,8800.0,87.4288,87.4833,87.3744,87.3744,8800.0
2010-04-05 15:30:00,112.28,112.3,112.19,112.3,17300.0,87.3588,87.3744,87.2888,87.3744,17300.0
2010-04-05 15:35:00,112.3,112.35,112.22,112.24,11700.0,87.3744,87.4133,87.3121,87.3277,11700.0
2010-04-05 15:40:00,112.24,112.25,112.06,112.08,14000.0,87.3277,87.3355,87.1876,87.2032,14000.0
2010-04-05 15:45:00,112.07,112.22,112.06,112.22,24800.0,87.1954,87.3121,87.1876,87.3121,24800.0
2010-04-05 15:50:00,112.22,112.24,112.13,112.2,15100.0,87.3121,87.3277,87.2421,87.2966,15100.0
2010-04-05 15:55:00,112.2,112.27,112.16,112.22,20900.0,87.2966,87.351,87.2655,87.3121,20900.0
2010-04-06 09:30:00,111.81,111.9,111.51,111.77,12800.0,86.9931,87.0632,86.7597,86.962,12800.0
2010-04-06 09:35:00,111.72,112.09,111.72,112.09,4200.0,86.9231,87.211,86.9231,87.211,4200.0
2010-04-06 09:40:00,112.15,112.19,111.98,112.19,4200.0,87.2577,87.2888,87.1254,87.2888,4200.0
2010-04-06 09:45:00,112.16,112.19,112.15,112.16,2200.0,87.2655,87.2888,87.2577,87.2655,2200.0
2010-04-06 09:50:00,112.16,112.21,112.02,112.11,4100.0,87.2655,87.3044,87.1565,87.2265,4100.0
2010-04-06 09:55:00,112.04,112.04,112.0,112.0,800.0,87.1721,87.1721,87.141,87.141,800.0
2010-04-06 10:00:00,111.92,111.92,111.74,111.83,3200.0,87.0787,87.0787,86.9387,87.0087,3200.0
2010-04-06 10:05:00,111.81,111.95,111.81,111.88,4600.0,86.9931,87.1021,86.9931,87.0476,4600.0
2010-04-06 10:10:00,111.79,111.91,111.79,111.91,2100.0,86.9776,87.0709,86.9776,87.0709,2100.0
2010-04-06 10:15:00,111.91,111.95,111.88,111.88,4600.0,87.0709,87.1021,87.0476,87.0476,4600.0
2010-04-06 10:20:00,111.88,111.93,111.84,111.91,3700.0,87.0476,87.0865,87.0165,87.0709,3700.0
2010-04-06 10:25:00,111.92,112.09,111.92,112.09,3500.0,87.0787,87.211,87.0787,87.211,3500.0
2010-04-06 10:30:00,112.06,112.12,111.97,111.99,1600.0,87.1876,87.2343,87.1176,87.1332,1600.0
2010-04-06 10:35:00,111.99,112.04,111.97,112.01,2200.0,87.1332,87.1721,87.1176,87.1487,2200.0
2010-04-06 10:40:00,112.05,112.05,111.94,111.97,4900.0,87.1799,87.1799,87.0943,87.1176,4900.0
2010-04-06 10:45:00,111.97,112.05,111.97,112.03,1600.0,87.1176,87.1799,87.1176,87.1643,1600.0
2010-04-06 10:50:00,112.02,112.02,111.82,111.82,3300.0,87.1565,87.1565,87.0009,87.0009,3300.0
2010-04-06 10:55:00,111.81,111.92,111.81,111.92,5200.0,86.9931,87.0787,86.9931,87.0787,5200.0
2010-04-06 11:00:00,111.92,111.95,111.88,111.93,3600.0,87.0787,87.1021,87.0476,87.0865,3600.0
2010-04-06 11:05:00,111.93,111.93,111.79,111.89,5900.0,87.0865,87.0865,86.9776,87.0554,5900.0
2010-04-06 11:10:00,111.91,111.91,111.89,111.89,900.0,87.0709,87.0709,87.0554,87.0554,900.0
2010-04-06 11:15:00,111.89,111.92,111.87,111.92,2500.0,87.0554,87.0787,87.0398,87.0787,2500.0
2010-04-06 11:20:00,111.95,112.06,111.95,111.97,3500.0,87.1021,87.1876,87.1021,87.1176,3500.0
2010-04-06 11:25:00,111.96,112.09,111.96,112.09,2000.0,87.1098,87.211,87.1098,87.211,2000.0
2010-04-06 11:30:00,112.07,112.14,112.01,112.13,4500.0,87.1954,87.2499,87.1487,87.2421,4500.0
2010-04-06 11:35:00,112.05,112.06,111.95,112.02,2800.0,87.1799,87.1876,87.1021,87.1565,2800.0
2010-04-06 11:40:00,111.99,112.0,111.98,112.0,500.0,87.1332,87.141,87.1254,87.141,500.0
2010-04-06 11:45:00,112.0,112.16,112.0,112.12,4500.0,87.141,87.2655,87.141,87.2343,4500.0
2010-04-06 11:50:00,112.11,112.11,111.99,112.01,800.0,87.2265,87.2265,87.1332,87.1487,800.0
2010-04-06 11:55:00,112.01,112.02,111.98,111.99,1300.0,87.1487,87.1565,87.1254,87.1332,1300.0
2010-04-06 12:00:00,111.99,112.0,111.99,112.0,700.0,87.1332,87.141,87.1332,87.141,700.0
2010-04-06 12:05:00,111.99,112.07,111.99,112.06,2700.0,87.1332,87.1954,87.1332,87.1876,2700.0
2010-04-06 12:10:00,112.07,112.07,111.99,112.0,400.0,87.1954,87.1954,87.1332,87.141,400.0
2010-04-06 12:15:00,112.04,112.09,112.04,112.06,2900.0,87.1721,87.211,87.1721,87.1876,2900.0
2010-04-06 12:20:00,112.08,112.08,112.05,112.08,2100.0,87.2032,87.2032,87.1799,87.2032,2100.0
2010-04-06 12:25:00,112.08,112.09,112.03,112.03,1900.0,87.2032,87.211,87.1643,87.1643,1900.0
2010-04-06 12:30:00,112.08,112.08,111.99,111.99,1900.0,87.2032,87.2032,87.1332,87.1332,1900.0
2010-04-06 12:35:00,111.98,112.0,111.96,112.0,1700.0,87.1254,87.141,87.1098,87.141,1700.0
2010-04-06 12:40:00,111.99,112.01,111.95,111.96,2500.0,87.1332,87.1487,87.1021,87.1098,2500.0
2010-04-06 12:45:00,111.97,112.03,111.97,112.02,2200.0,87.1176,87.1643,87.1176,87.1565,2200.0
2010-04-06 12:50:00,112.04,112.14,112.04,112.12,4600.0,87.1721,87.2499,87.1721,87.2343,4600.0
2010-04-06 12:55:00,112.13,112.2,112.12,112.2,3700.0,87.2421,87.2966,87.2343,87.2966,3700.0
2010-04-06 13:00:00,112.2,112.26,112.2,112.24,3200.0,87.2966,87.3433,87.2966,87.3277,3200.0
2010-04-06 13:05:00,112.24,112.36,112.24,112.35,2400.0,87.3277,87.4211,87.3277,87.4133,2400.0
2010-04-06 13:10:00,112.35,112.39,112.35,112.36,3100.0,87.4133,87.4444,87.4133,87.4211,3100.0
2010-04-06 13:15:00,112.32,112.37,112.32,112.36,1900.0,87.3899,87.4288,87.3899,87.4211,1900.0
2010-04-06 13:20:00,112.37,112.42,112.37,112.41,2200.0,87.4288,87.4677,87.4288,87.46,2200.0
2010-04-06 13:25:00,112.42,112.43,112.41,112.43,1700.0,87.4677,87.4755,87.46,87.4755,1700.0
2010-04-06 13:30:00,112.4,112.4,112.25,112.27,2200.0,87.4522,87.4522,87.3355,87.351,2200.0
2010-04-06 13:35:00,112.27,112.27,112.23,112.23,1800.0,87.351,87.351,87.3199,87.3199,1800.0
2010-04-06 13:40:00,112.25,112.37,112.23,112.37,2000.0,87.3355,87.4288,87.3199,87.4288,2000.0
2010-04-06 13:45:00,112.38,112.38,112.24,112.24,2100.0,87.4366,87.4366,87.3277,87.3277,2100.0
2010-04-06 13:50:00,112.25,112.36,112.25,112.34,3200.0,87.3355,87.4211,87.3355,87.4055,3200.0
2010-04-06 13:55:00,112.34,112.34,112.26,112.26,2700.0,87.4055,87.4055,87.3433,87.3433,2700.0
2010-04-06 14:00:00,112.29,112.43,112.27,112.43,3400.0,87.3666,87.4755,87.351,87.4755,3400.0
2010-04-06 14:05:00,112.46,112.5,112.38,112.5,4900.0,87.4989,87.53,87.4366,87.53,4900.0
2010-04-06 14:10:00,112.5,112.62,112.48,112.54,5200.0,87.53,87.6234,87.5144,87.5611,5200.0
2010-04-06 14:15:00,112.57,112.64,112.54,112.64,4000.0,87.5844,87.6389,87.5611,87.6389,4000.0
2010-04-06 14:20:00,112.62,112.74,112.62,112.69,7800.0,87.6234,87.7167,87.6234,87.6778,7800.0
2010-04-06 14:25:00,112.7,112.78,112.7,112.77,2800.0,87.6856,87.7478,87.6856,87.7401,2800.0
2010-04-06 14:30:00,112.78,112.86,112.77,112.86,9200.0,87.7478,87.8101,87.7401,87.8101,9200.0
2010-04-06 14:35:00,112.88,112.9,112.83,112.85,7200.0,87.8256,87.8412,87.7867,87.8023,7200.0
2010-04-06 14:40:00,112.85,112.9,112.84,112.9,6300.0,87.8023,87.8412,87.7945,87.8412,6300.0
2010-04-06 14:45:00,112.9,112.94,112.89,112.9,4000.0,87.8412,87.8723,87.8334,87.8412,4000.0
2010-04-06 14:50:00,112.91,112.97,112.91,112.94,8900.0,87.849,87.8957,87.849,87.8723,8900.0
2010-04-06 14:55:00,112.91,112.96,112.91,112.95,3300.0,87.849,87.8879,87.849,87.8801,3300.0
2010-04-06 15:00:00,112.93,112.94,112.79,112.8,6900.0,87.8645,87.8723,87.7556,87.7634,6900.0
2010-04-06 15:05:00,112.81,112.83,112.76,112.77,7300.0,87.7712,87.7867,87.7323,87.7401,7300.0
2010-04-06 15:10:00,112.77,112.8,112.72,112.72,6600.0,87.7401,87.7634,87.7012,87.7012,6600.0
2010-04-06 15:15:00,112.7,112.72,112.67,112.67,4900.0,87.6856,87.7012,87.6623,87.6623,4900.0
2010-04-06 15:20:00,112.68,112.71,112.6,112.61,7100.0,87.67,87.6934,87.6078,87.6156,7100.0
2010-04-06 15:25:00,112.6,112.62,112.58,112.61,5500.0,87.6078,87.6234,87.5922,87.6156,5500.0
2010-04-06 15:30:00,112.59,112.64,112.59,112.63,8000.0,87.6,87.6389,87.6,87.6311,8000.0
2010-04-06 15:35:00,112.63,112.7,112.62,112.67,7900.0,87.6311,87.6856,87.6234,87.6623,7900.0
2010-04-06 15:40:00,112.67,112.73,112.66,112.71,8700.0,87.6623,87.7089,87.6545,87.6934,8700.0
2010-04-06 15:45:00,112.71,112.71,112.68,112.69,11600.0,87.6934,87.6934,87.67,87.6778,11600.0
2010-04-06 15:50:00,112.69,112.71,112.62,112.66,10700.0,87.6778,87.6934,87.6234,87.6545,10700.0
2010-04-06 15:55:00,112.67,112.75,112.66,112.71,20200.0,87.6623,87.7245,87.6545,87.6934,20200.0
2010-04-07 09:30:00,112.86,113.59,112.1,113.57,28500.0,87.8101,88.3781,87.2188,88.3625,28500.0
2010-04-07 09:35:00,113.61,113.61,113.33,113.44,15100.0,88.3936,88.3936,88.1758,88.2613,15100.0
2010-04-07 09:40:00,113.43,114.23,113.4,114.17,15500.0,88.2536,88.876,88.2302,88.8293,15500.0
2010-04-07 09:45:00,114.23,114.67,114.23,114.63,26800.0,88.876,89.2183,88.876,89.1872,26800.0
2010-04-07 09:50:00,114.56,114.88,114.49,114.86,17200.0,89.1328,89.3817,89.0783,89.3662,17200.0
2010-04-07 09:55:00,114.86,115.38,114.86,115.24,57300.0,89.3662,89.7708,89.3662,89.6618,57300.0
2010-04-07 10:00:00,115.21,115.29,115.0,115.11,26300.0,89.6385,89.7007,89.4751,89.5607,26300.0
2010-04-07 10:05:00,115.1,115.17,114.97,115.01,13800.0,89.5529,89.6074,89.4518,89.4829,13800.0
2010-04-07 10:10:00,115.0,115.13,114.97,115.12,16200.0,89.4751,89.5762,89.4518,89.5685,16200.0
2010-04-07 10:15:00,115.13,115.13,114.78,114.85,16900.0,89.5762,89.5762,89.3039,89.3584,16900.0
2010-04-07 10:20:00,114.88,114.88,114.6,114.83,18100.0,89.3817,89.3817,89.1639,89.3428,18100.0
2010-04-07 10:25:00,114.89,114.94,114.83,114.86,12700.0,89.3895,89.4284,89.3428,89.3662,12700.0
2010-04-07 10:30:00,114.78,114.94,114.75,114.94,7200.0,89.3039,89.4284,89.2806,89.4284,7200.0
2010-04-07 10:35:00,114.94,115.22,114.94,115.1,17000.0,89.4284,89.6463,89.4284,89.5529,17000.0
2010-04-07 10:40:00,115.07,115.07,114.79,114.79,9100.0,89.5296,89.5296,89.3117,89.3117,9100.0
2010-04-07 10:45:00,114.83,114.83,114.71,114.73,19900.0,89.3428,89.3428,89.2495,89.265,19900.0
2010-04-07 10:50:00,114.77,114.87,114.7,114.83,7100.0,89.2961,89.374,89.2417,89.3428,7100.0
2010-04-07 10:55:00,114.81,114.84,114.71,114.78,7000.0,89.3273,89.3506,89.2495,89.3039,7000.0
2010-04-07 11:00:00,114.76,114.94,114.75,114.94,13600.0,89.2884,89.4284,89.2806,89.4284,13600.0
2010-04-07 11:05:00,114.9,115.11,114.9,115.11,9000.0,89.3973,89.5607,89.3973,89.5607,9000.0
2010-04-07 11:10:00,115.1,115.33,115.09,115.33,12500.0,89.5529,89.7319,89.5451,89.7319,12500.0
2010-04-07 11:15:00,115.29,115.49,115.29,115.44,12400.0,89.7007,89.8563,89.7007,89.8174,12400.0
2010-04-07 11:20:00,115.42,115.56,115.42,115.49,14600.0,89.8019,89.9108,89.8019,89.8563,14600.0
2010-04-07 11:25:00,115.49,115.5,115.35,115.41,9900.0,89.8563,89.8641,89.7474,89.7941,9900.0
2010-04-07 11:30:00,115.46,115.46,115.32,115.35,5400.0,89.833,89.833,89.7241,89.7474,5400.0
2010-04-07 11:35:00,115.34,115.43,115.2,115.21,7800.0,89.7396,89.8097,89.6307,89.6385,7800.0
2010-04-07 11:40:00,115.21,115.21,115.0,115.0,13200.0,89.6385,89.6385,89.4751,89.4751,13200.0
2010-04-07 11:45:00,115.03,115.03,114.9,115.0,9000.0,89.4984,89.4984,89.3973,89.4751,9000.0
2010-04-07 11:50:00,115.02,115.05,114.94,115.0,11600.0,89.4907,89.514,89.4284,89.4751,11600.0
2010-04-07 11:55:00,115.0,115.02,114.9,114.92,7100.0,89.4751,89.4907,89.3973,89.4129,7100.0
2010-04-07 12:00:00,114.89,115.02,114.87,115.01,5000.0,89.3895,89.4907,89.374,89.4829,5000.0
2010-04-07 12:05:00,115.0,115.0,114.89,114.89,7200.0,89.4751,89.4751,89.3895,89.3895,7200.0
2010-04-07 12:10:00,114.93,114.93,114.88,114.92,3900.0,89.4206,89.4206,89.3817,89.4129,3900.0
2010-04-07 12:15:00,114.92,114.96,114.86,114.88,7200.0,89.4129,89.444,89.3662,89.3817,7200.0
2010-04-07 12:20:00,114.84,114.91,114.82,114.87,7600.0,89.3506,89.4051,89.335,89.374,7600.0
2010-04-07 12:25:00,114.87,114.87,114.77,114.81,12900.0,89.374,89.374,89.2961,89.3273,12900.0
2010-04-07 12:30:00,114.81,114.84,114.78,114.82,8300.0,89.3273,89.3506,89.3039,89.335,8300.0
2010-04-07 12:35:00,114.82,114.83,114.72,114.79,5300.0,89.335,89.3428,89.2572,89.3117,5300.0
2010-04-07 12:40:00,114.76,114.8,114.73,114.78,3400.0,89.2884,89.3195,89.265,89.3039,3400.0
2010-04-07 12:45:00,114.78,114.82,114.76,114.82,2800.0,89.3039,89.335,89.2884,89.335,2800.0
2010-04-07 12:50:00,114.82,114.83,114.76,114.76,6300.0,89.335,89.3428,89.2884,89.2884,6300.0
2010-04-07 12:55:00,114.76,114.79,114.67,114.79,5900.0,89.2884,89.3117,89.2183,89.3117,5900.0
2010-04-07 13:00:00,114.81,114.93,114.77,114.92,4600.0,89.3273,89.4206,89.2961,89.4129,4600.0
2010-04-07 13:05:00,114.92,115.0,114.89,114.94,7300.0,89.4129,89.4751,89.3895,89.4284,7300.0
2010-04-07 13:10:00,114.94,114.98,114.94,114.98,1400.0,89.4284,89.4595,89.4284,89.4595,1400.0
2010-04-07 13:15:00,114.98,115.02,114.97,114.98,4100.0,89.4595,89.4907,89.4518,89.4595,4100.0
2010-04-07 13:20:00,114.97,114.98,114.95,114.98,6500.0,89.4518,89.4595,89.4362,89.4595,6500.0
2010-04-07 13:25:00,114.98,115.04,114.97,115.02,3500.0,89.4595,89.5062,89.4518,89.4907,3500.0
2010-04-07 13:30:00,115.0,115.05,115.0,115.01,3900.0,89.4751,89.514,89.4751,89.4829,3900.0
2010-04-07 13:35:00,114.95,114.96,114.87,114.94,4400.0,89.4362,89.444,89.374,89.4284,4400.0
2010-04-07 13:40:00,114.93,114.94,114.79,114.8,5600.0,89.4206,89.4284,89.3117,89.3195,5600.0
2010-04-07 13:45:00,114.8,114.82,114.75,114.79,4500.0,89.3195,89.335,89.2806,89.3117,4500.0
2010-04-07 13:50:00,114.79,114.85,114.75,114.82,3600.0,89.3117,89.3584,89.2806,89.335,3600.0
2010-04-07 13:55:00,114.83,114.84,114.77,114.8,6600.0,89.3428,89.3506,89.2961,89.3195,6600.0
2010-04-07 14:00:00,114.81,114.84,114.7,114.8,7200.0,89.3273,89.3506,89.2417,89.3195,7200.0
2010-04-07 14:05:00,114.8,114.82,114.77,114.82,3900.0,89.3195,89.335,89.2961,89.335,3900.0
2010-04-07 14:10:00,114.82,114.83,114.74,114.75,5900.0,89.335,89.3428,89.2728,89.2806,5900.0
2010-04-07 14:15:00,114.7,114.71,114.62,114.63,5400.0,89.2417,89.2495,89.1794,89.1872,5400.0
2010-04-07 14:20:00,114.63,114.66,114.53,114.62,5400.0,89.1872,89.2106,89.1094,89.1794,5400.0
2010-04-07 14:25:00,114.61,114.62,114.51,114.51,5800.0,89.1717,89.1794,89.0939,89.0939,5800.0
2010-04-07 14:30:00,114.51,114.51,114.3,114.38,13600.0,89.0939,89.0939,88.9305,88.9927,13600.0
2010-04-07 14:35:00,114.36,114.59,114.36,114.59,9100.0,88.9771,89.1561,88.9771,89.1561,9100.0
2010-04-07 14:40:00,114.56,114.58,114.35,114.52,6600.0,89.1328,89.1483,88.9694,89.1016,6600.0
2010-04-07 14:45:00,114.51,114.62,114.51,114.53,5700.0,89.0939,89.1794,89.0939,89.1094,5700.0
2010-04-07 14:50:00,114.47,114.55,114.47,114.53,7000.0,89.0627,89.125,89.0627,89.1094,7000.0
2010-04-07 14:55:00,114.46,114.47,114.37,114.45,7600.0,89.055,89.0627,88.9849,89.0472,7600.0
2010-04-07 15:00:00,114.43,114.43,114.16,114.27,13000.0,89.0316,89.0316,88.8215,88.9071,13000.0
2010-04-07 15:05:00,114.26,114.26,114.06,114.1,11100.0,88.8993,88.8993,88.7437,88.7749,11100.0
2010-04-07 15:10:00,114.1,114.1,113.96,113.98,10200.0,88.7749,88.7749,88.6659,88.6815,10200.0
2010-04-07 15:15:00,113.95,114.13,113.89,114.1,16400.0,88.6581,88.7982,88.6115,88.7749,16400.0
2010-04-07 15:20:00,114.13,114.13,114.0,114.01,6500.0,88.7982,88.7982,88.6971,88.7048,6500.0
2010-04-07 15:25:00,114.01,114.04,113.97,113.98,8200.0,88.7048,88.7282,88.6737,88.6815,8200.0
2010-04-07 15:30:00,113.97,114.03,113.89,113.89,12500.0,88.6737,88.7204,88.6115,88.6115,12500.0
2010-04-07 15:35:00,113.87,113.97,113.8,113.94,19400.0,88.5959,88.6737,88.5414,88.6504,19400.0
2010-04-07 15:40:00,113.92,113.93,113.79,113.84,17100.0,88.6348,88.6426,88.5337,88.5726,17100.0
2010-04-07 15:45:00,113.83,113.88,113.81,113.84,25800.0,88.5648,88.6037,88.5492,88.5726,25800.0
2010-04-07 15:50:00,113.84,113.98,113.84,113.86,19900.0,88.5726,88.6815,88.5726,88.5881,19900.0
2010-04-07 15:55:00,113.87,114.0,113.86,113.95,28200.0,88.5959,88.6971,88.5881,88.6581,28200.0
2010-04-08 09:30:00,113.46,113.7,113.02,113.51,6100.0,88.2769,88.4636,87.9346,88.3158,6100.0
2010-04-08 09:35:00,113.45,113.9,113.45,113.85,3800.0,88.2691,88.6192,88.2691,88.5803,3800.0
2010-04-08 09:40:00,113.77,113.77,113.38,113.56,6600.0,88.5181,88.5181,88.2147,88.3547,6600.0
2010-04-08 09:45:00,113.5,113.64,113.5,113.61,5500.0,88.308,88.417,88.308,88.3936,5500.0
2010-04-08 09:50:00,113.55,113.74,113.55,113.64,6300.0,88.3469,88.4948,88.3469,88.417,6300.0
2010-04-08 09:55:00,113.64,113.65,113.35,113.46,6700.0,88.417,88.4247,88.1913,88.2769,6700.0
2010-04-08 10:00:00,113.46,113.56,113.38,113.41,6500.0,88.2769,88.3547,88.2147,88.238,6500.0
2010-04-08 10:05:00,113.41,113.44,113.31,113.32,5500.0,88.238,88.2613,88.1602,88.168,5500.0
2010-04-08 10:10:00,113.32,113.5,113.3,113.45,4500.0,88.168,88.308,88.1524,88.2691,4500.0
2010-04-08 10:15:00,113.47,113.59,113.45,113.59,4100.0,88.2847,88.3781,88.2691,88.3781,4100.0
2010-04-08 10:20:00,113.57,113.69,113.56,113.69,6000.0,88.3625,88.4559,88.3547,88.4559,6000.0
2010-04-08 10:25:00,113.64,113.71,113.62,113.67,8300.0,88.417,88.4714,88.4014,88.4403,8300.0
2010-04-08 10:30:00,113.67,113.76,113.67,113.75,5000.0,88.4403,88.5103,88.4403,88.5025,5000.0
2010-04-08 10:35:00,113.75,113.83,113.7,113.7,6300.0,88.5025,88.5648,88.4636,88.4636,6300.0
2010-04-08 10:40:00,113.7,113.71,113.68,113.68,5200.0,88.4636,88.4714,88.4481,88.4481,5200.0
2010-04-08 10:45:00,113.65,113.75,113.63,113.69,4000.0,88.4247,88.5025,88.4092,88.4559,4000.0
2010-04-08 10:50:00,113.67,113.79,113.66,113.79,5800.0,88.4403,88.5337,88.4325,88.5337,5800.0
2010-04-08 10:55:00,113.79,113.79,113.7,113.71,7700.0,88.5337,88.5337,88.4636,88.4714,7700.0
2010-04-08 11:00:00,113.71,113.8,113.71,113.75,5400.0,88.4714,88.5414,88.4714,88.5025,5400.0
2010-04-08 11:05:00,113.76,113.8,113.7,113.7,7500.0,88.5103,88.5414,88.4636,88.4636,7500.0
2010-04-08 11:10:00,113.72,113.72,113.7,113.71,5900.0,88.4792,88.4792,88.4636,88.4714,5900.0
2010-04-08 11:15:00,113.71,113.71,113.61,113.61,4000.0,88.4714,88.4714,88.3936,88.3936,4000.0
2010-04-08 11:20:00,113.62,113.69,113.61,113.66,1800.0,88.4014,88.4559,88.3936,88.4325,1800.0
2010-04-08 11:25:00,113.67,113.68,113.61,113.62,3600.0,88.4403,88.4481,88.3936,88.4014,3600.0
2010-04-08 11:30:00,113.62,113.67,113.61,113.67,3000.0,88.4014,88.4403,88.3936,88.4403,3000.0
2010-04-08 11:35:00,113.67,113.7,113.66,113.69,3700.0,88.4403,88.4636,88.4325,88.4559,3700.0
2010-04-08 11:40:00,113.69,113.7,113.66,113.69,3500.0,88.4559,88.4636,88.4325,88.4559,3500.0
2010-04-08 11:45:00,113.7,113.76,113.66,113.76,6000.0,88.4636,88.5103,88.4325,88.5103,6000.0
2010-04-08 11:50:00,113.83,113.88,113.78,113.85,2600.0,88.5648,88.6037,88.5259,88.5803,2600.0
2010-04-08 11:55:00,113.83,113.94,113.83,113.88,3500.0,88.5648,88.6504,88.5648,88.6037,3500.0
2010-04-08 12:00:00,113.89,113.93,113.87,113.93,3000.0,88.6115,88.6426,88.5959,88.6426,3000.0
2010-04-08 12:05:00,113.93,113.97,113.75,113.8,18400.0,88.6426,88.6737,88.5025,88.5414,18400.0
2010-04-08 12:10:00,113.82,113.86,113.8,113.86,4300.0,88.557,88.5881,88.5414,88.5881,4300.0
2010-04-08 12:15:00,113.86,113.97,113.84,113.97,2300.0,88.5881,88.6737,88.5726,88.6737,2300.0
2010-04-08 12:20:00,113.98,114.24,113.94,114.23,4400.0,88.6815,88.8838,88.6504,88.876,4400.0
2010-04-08 12:25:00,114.24,114.24,114.16,114.21,2500.0,88.8838,88.8838,88.8215,88.8604,2500.0
2010-04-08 12:30:00,114.21,114.21,114.16,114.21,2800.0,88.8604,88.8604,88.8215,88.8604,2800.0
2010-04-08 12:35:00,114.19,114.22,114.16,114.18,2200.0,88.8449,88.8682,88.8215,88.8371,2200.0
2010-04-08 12:40:00,114.18,114.22,114.18,114.21,2200.0,88.8371,88.8682,88.8371,88.8604,2200.0
2010-04-08 12:45:00,114.21,114.29,114.21,114.25,3800.0,88.8604,88.9227,88.8604,88.8916,3800.0
2010-04-08 12:50:00,114.26,114.32,114.1,114.11,6100.0,88.8993,88.946,88.7749,88.7826,6100.0
2010-04-08 12:55:00,114.12,114.24,114.1,114.21,4800.0,88.7904,88.8838,88.7749,88.8604,4800.0
2010-04-08 13:00:00,114.22,114.29,114.21,114.29,3000.0,88.8682,88.9227,88.8604,88.9227,3000.0
2010-04-08 13:05:00,114.32,114.41,114.32,114.33,2700.0,88.946,89.016,88.946,88.9538,2700.0
2010-04-08 13:10:00,114.35,114.4,114.31,114.38,3800.0,88.9694,89.0083,88.9382,88.9927,3800.0
2010-04-08 13:15:00,114.36,114.38,114.31,114.34,2400.0,88.9771,88.9927,88.9382,88.9616,2400.0
2010-04-08 13:20:00,114.35,114.43,114.32,114.43,2300.0,88.9694,89.0316,88.946,89.0316,2300.0
2010-04-08 13:25:00,114.41,114.45,114.39,114.45,1800.0,89.016,89.0472,89.0005,89.0472,1800.0
2010-04-08 13:30:00,114.45,114.54,114.45,114.47,3100.0,89.0472,89.1172,89.0472,89.0627,3100.0
2010-04-08 13:35:00,114.49,114.6,114.49,114.57,5300.0,89.0783,89.1639,89.0783,89.1405,5300.0
2010-04-08 13:40:00,114.58,114.67,114.55,114.67,6100.0,89.1483,89.2183,89.125,89.2183,6100.0
2010-04-08 13:45:00,114.63,114.66,114.53,114.56,3700.0,89.1872,89.2106,89.1094,89.1328,3700.0
2010-04-08 13:50:00,114.55,114.6,114.47,114.49,9100.0,89.125,89.1639,89.0627,89.0783,9100.0
2010-04-08 13:55:00,114.48,114.54,114.33,114.37,7200.0,89.0705,89.1172,88.9538,88.9849,7200.0
2010-04-08 14:00:00,114.37,114.47,114.35,114.44,2600.0,88.9849,89.0627,88.9694,89.0394,2600.0
2010-04-08 14:05:00,114.44,114.5,114.36,114.36,3300.0,89.0394,89.0861,88.9771,88.9771,3300.0
2010-04-08 14:10:00,114.38,114.45,114.37,114.4,2900.0,88.9927,89.0472,88.9849,89.0083,2900.0
2010-04-08 14:15:00,114.41,114.57,114.41,114.51,4100.0,89.016,89.1405,89.016,89.0939,4100.0
2010-04-08 14:20:00,114.53,114.55,114.49,114.49,3000.0,89.1094,89.125,89.0783,89.0783,3000.0
2010-04-08 14:25:00,114.5,114.64,114.5,114.64,3000.0,89.0861,89.195,89.0861,89.195,3000.0
2010-04-08 14:30:00,114.6,114.61,114.5,114.54,24100.0,89.1639,89.1717,89.0861,89.1172,24100.0
2010-04-08 14:35:00,114.51,114.61,114.48,114.52,3200.0,89.0939,89.1717,89.0705,89.1016,3200.0
2010-04-08 14:40:00,114.55,114.55,114.36,114.37,17700.0,89.125,89.125,88.9771,88.9849,17700.0
2010-04-08 14:45:00,114.34,114.41,114.32,114.39,6100.0,88.9616,89.016,88.946,89.0005,6100.0
2010-04-08 14:50:00,114.39,114.4,114.32,114.34,12200.0,89.0005,89.0083,88.946,88.9616,12200.0
2010-04-08 14:55:00,114.31,114.34,114.26,114.28,7300.0,88.9382,88.9616,88.8993,88.9149,7300.0
2010-04-08 15:00:00,114.27,114.36,114.27,114.32,14500.0,88.9071,88.9771,88.9071,88.946,14500.0
2010-04-08 15:05:00,114.32,114.33,114.16,114.25,114300.0,88.946,88.9538,88.8215,88.8916,114300.0
2010-04-08 15:10:00,114.25,114.27,114.19,114.19,6600.0,88.8916,88.9071,88.8449,88.8449,6600.0
2010-04-08 15:15:00,114.19,114.29,114.18,114.25,6800.0,88.8449,88.9227,88.8371,88.8916,6800.0
2010-04-08 15:20:00,114.27,114.3,114.19,114.26,8400.0,88.9071,88.9305,88.8449,88.8993,8400.0
2010-04-08 15:25:00,114.24,114.26,114.14,114.24,17700.0,88.8838,88.8993,88.806,88.8838,17700.0
2010-04-08 15:30:00,114.25,114.3,114.23,114.26,11000.0,88.8916,88.9305,88.876,88.8993,11000.0
2010-04-08 15:35:00,114.27,114.31,114.23,114.25,31200.0,88.9071,88.9382,88.876,88.8916,31200.0
2010-04-08 15:40:00,114.22,114.23,114.12,114.18,15200.0,88.8682,88.876,88.7904,88.8371,15200.0
2010-04-08 15:45:00,114.17,114.29,114.1,114.27,23500.0,88.8293,88.9227,88.7749,88.9071,23500.0
2010-04-08 15:50:00,114.27,114.3,114.17,114.21,26800.0,88.9071,88.9305,88.8293,88.8604,26800.0
2010-04-08 15:55:00,114.19,114.25,114.14,114.19,22100.0,88.8449,88.8916,88.806,88.8449,22100.0
2010-04-09 09:30:00,114.64,114.64,113.99,114.08,8600.0,89.195,89.195,88.6893,88.7593,8600.0
2010-04-09 09:35:00,114.06,114.08,113.75,113.94,7100.0,88.7437,88.7593,88.5025,88.6504,7100.0
2010-04-09 09:40:00,113.95,114.0,113.87,113.87,5000.0,88.6581,88.6971,88.5959,88.5959,5000.0
2010-04-09 09:45:00,113.77,113.77,113.42,113.52,3800.0,88.5181,88.5181,88.2458,88.3236,3800.0
2010-04-09 09:50:00,113.47,113.62,113.47,113.6,3500.0,88.2847,88.4014,88.2847,88.3858,3500.0
2010-04-09 09:55:00,113.56,113.77,113.46,113.49,15900.0,88.3547,88.5181,88.2769,88.3002,15900.0
2010-04-09 10:00:00,113.5,113.73,113.43,113.64,22700.0,88.308,88.487,88.2536,88.417,22700.0
2010-04-09 10:05:00,113.61,113.69,113.61,113.67,4500.0,88.3936,88.4559,88.3936,88.4403,4500.0
2010-04-09 10:10:00,113.67,113.71,113.57,113.71,37200.0,88.4403,88.4714,88.3625,88.4714,37200.0
2010-04-09 10:15:00,113.72,113.82,113.61,113.63,11900.0,88.4792,88.557,88.3936,88.4092,11900.0
2010-04-09 10:20:00,113.63,113.87,113.62,113.71,8300.0,88.4092,88.5959,88.4014,88.4714,8300.0
2010-04-09 10:25:00,113.67,113.72,113.42,113.51,30100.0,88.4403,88.4792,88.2458,88.3158,30100.0
2010-04-09 10:30:00,113.53,113.74,113.48,113.63,9500.0,88.3314,88.4948,88.2925,88.4092,9500.0
2010-04-09 10:35:00,113.69,113.92,113.69,113.92,3100.0,88.4559,88.6348,88.4559,88.6348,3100.0
2010-04-09 10:40:00,113.89,114.14,113.89,114.13,5100.0,88.6115,88.806,88.6115,88.7982,5100.0
2010-04-09 10:45:00,114.14,114.23,114.13,114.2,1800.0,88.806,88.876,88.7982,88.8527,1800.0
2010-04-09 10:50:00,114.25,114.25,114.16,114.16,2100.0,88.8916,88.8916,88.8215,88.8215,2100.0
2010-04-09 10:55:00,114.16,114.16,114.07,114.07,1000.0,88.8215,88.8215,88.7515,88.7515,1000.0
2010-04-09 11:00:00,114.03,114.18,114.03,114.18,3300.0,88.7204,88.8371,88.7204,88.8371,3300.0
2010-04-09 11:05:00,114.2,114.2,114.02,114.02,3800.0,88.8527,88.8527,88.7126,88.7126,3800.0
2010-04-09 11:10:00,114.04,114.04,113.98,114.03,4100.0,88.7282,88.7282,88.6815,88.7204,4100.0
2010-04-09 11:15:00,114.04,114.04,113.88,113.96,15200.0,88.7282,88.7282,88.6037,88.6659,15200.0
2010-04-09 11:20:00,113.92,114.0,113.88,113.88,3000.0,88.6348,88.6971,88.6037,88.6037,3000.0
2010-04-09 11:25:00,113.97,113.99,113.88,113.92,2300.0,88.6737,88.6893,88.6037,88.6348,2300.0
2010-04-09 11:30:00,113.89,113.93,113.8,113.91,8000.0,88.6115,88.6426,88.5414,88.627,8000.0
2010-04-09 11:35:00,113.92,114.17,113.91,114.17,9100.0,88.6348,88.8293,88.627,88.8293,9100.0
2010-04-09 11:40:00,114.14,114.32,114.14,114.28,4500.0,88.806,88.946,88.806,88.9149,4500.0
2010-04-09 11:45:00,114.3,114.34,114.29,114.31,600.0,88.9305,88.9616,88.9227,88.9382,600.0
2010-04-09 11:50:00,114.25,114.33,114.19,114.2,7800.0,88.8916,88.9538,88.8449,88.8527,7800.0
2010-04-09 11:55:00,114.2,114.2,114.04,114.09,7100.0,88.8527,88.8527,88.7282,88.7671,7100.0
2010-04-09 12:00:00,114.07,114.08,113.98,113.99,2700.0,88.7515,88.7593,88.6815,88.6893,2700.0
2010-04-09 12:05:00,113.99,113.99,113.98,113.98,2400.0,88.6893,88.6893,88.6815,88.6815,2400.0
2010-04-09 12:10:00,113.97,113.98,113.9,113.93,3200.0,88.6737,88.6815,88.6192,88.6426,3200.0
2010-04-09 12:15:00,113.93,113.96,113.85,113.86,10000.0,88.6426,88.6659,88.5803,88.5881,10000.0
2010-04-09 12:20:00,113.85,113.89,113.79,113.86,24600.0,88.5803,88.6115,88.5337,88.5881,24600.0
2010-04-09 12:25:00,113.87,114.0,113.87,113.94,3500.0,88.5959,88.6971,88.5959,88.6504,3500.0
2010-04-09 12:30:00,113.92,113.92,113.77,113.77,5600.0,88.6348,88.6348,88.5181,88.5181,5600.0
2010-04-09 12:35:00,113.81,113.89,113.79,113.88,2700.0,88.5492,88.6115,88.5337,88.6037,2700.0
2010-04-09 12:40:00,113.89,113.93,113.88,113.9,1700.0,88.6115,88.6426,88.6037,88.6192,1700.0
2010-04-09 12:45:00,113.91,113.95,113.85,113.85,1200.0,88.627,88.6581,88.5803,88.5803,1200.0
2010-04-09 12:50:00,113.86,113.86,113.75,113.75,1400.0,88.5881,88.5881,88.5025,88.5025,1400.0
2010-04-09 12:55:00,113.78,113.78,113.76,113.76,2700.0,88.5259,88.5259,88.5103,88.5103,2700.0
2010-04-09 13:00:00,113.76,113.77,113.73,113.75,6700.0,88.5103,88.5181,88.487,88.5025,6700.0
2010-04-09 13:05:00,113.76,113.78,113.71,113.71,20400.0,88.5103,88.5259,88.4714,88.4714,20400.0
2010-04-09 13:10:00,113.72,113.81,113.72,113.81,9500.0,88.4792,88.5492,88.4792,88.5492,9500.0
2010-04-09 13:15:00,113.82,113.82,113.78,113.78,900.0,88.557,88.557,88.5259,88.5259,900.0
2010-04-09 13:20:00,113.81,113.86,113.79,113.86,5100.0,88.5492,88.5881,88.5337,88.5881,5100.0
2010-04-09 13:25:00,113.86,113.89,113.86,113.88,4000.0,88.5881,88.6115,88.5881,88.6037,4000.0
2010-04-09 13:30:00,113.89,113.91,113.88,113.89,3100.0,88.6115,88.627,88.6037,88.6115,3100.0
2010-04-09 13:35:00,113.91,113.93,113.87,113.88,93900.0,88.627,88.6426,88.5959,88.6037,93900.0
2010-04-09 13:40:00,113.88,113.91,113.88,113.9,8400.0,88.6037,88.627,88.6037,88.6192,8400.0
2010-04-09 13:45:00,113.92,114.0,113.92,114.0,2200.0,88.6348,88.6971,88.6348,88.6971,2200.0
2010-04-09 13:50:00,114.01,114.06,114.01,114.04,1800.0,88.7048,88.7437,88.7048,88.7282,1800.0
2010-04-09 13:55:00,114.01,114.02,113.99,114.02,5100.0,88.7048,88.7126,88.6893,88.7126,5100.0
2010-04-09 14:00:00,114.02,114.02,113.99,113.99,3200.0,88.7126,88.7126,88.6893,88.6893,3200.0
2010-04-09 14:05:00,114.05,114.16,114.0,114.16,2000.0,88.736,88.8215,88.6971,88.8215,2000.0
2010-04-09 14:10:00,114.18,114.25,114.18,114.21,5100.0,88.8371,88.8916,88.8371,88.8604,5100.0
2010-04-09 14:15:00,114.22,114.26,114.2,114.26,1500.0,88.8682,88.8993,88.8527,88.8993,1500.0
2010-04-09 14:20:00,114.3,114.35,114.28,114.35,4200.0,88.9305,88.9694,88.9149,88.9694,4200.0
2010-04-09 14:25:00,114.34,114.39,114.33,114.38,3300.0,88.9616,89.0005,88.9538,88.9927,3300.0
2010-04-09 14:30:00,114.35,114.36,114.32,114.34,1200.0,88.9694,88.9771,88.946,88.9616,1200.0
2010-04-09 14:35:00,114.34,114.42,114.32,114.38,3300.0,88.9616,89.0238,88.946,88.9927,3300.0
2010-04-09 14:40:00,114.38,114.42,114.37,114.37,2300.0,88.9927,89.0238,88.9849,88.9849,2300.0
2010-04-09 14:45:00,114.43,114.52,114.43,114.48,1100.0,89.0316,89.1016,89.0316,89.0705,1100.0
2010-04-09 14:50:00,114.46,114.53,114.46,114.53,7100.0,89.055,89.1094,89.055,89.1094,7100.0
2010-04-09 14:55:00,114.53,114.62,114.53,114.57,11200.0,89.1094,89.1794,89.1094,89.1405,11200.0
2010-04-09 15:00:00,114.59,114.64,114.56,114.61,5800.0,89.1561,89.195,89.1328,89.1717,5800.0
2010-04-09 15:05:00,114.61,114.63,114.42,114.42,7900.0,89.1717,89.1872,89.0238,89.0238,7900.0
2010-04-09 15:10:00,114.43,114.49,114.43,114.49,2800.0,89.0316,89.0783,89.0316,89.0783,2800.0
2010-04-09 15:15:00,114.49,114.49,114.41,114.41,1700.0,89.0783,89.0783,89.016,89.016,1700.0
2010-04-09 15:20:00,114.4,114.43,114.35,114.43,6300.0,89.0083,89.0316,88.9694,89.0316,6300.0
2010-04-09 15:25:00,114.45,114.52,114.44,114.52,2800.0,89.0472,89.1016,89.0394,89.1016,2800.0
2010-04-09 15:30:00,114.56,114.57,114.49,114.52,5500.0,89.1328,89.1405,89.0783,89.1016,5500.0
2010-04-09 15:35:00,114.56,114.59,114.54,114.59,4300.0,89.1328,89.1561,89.1172,89.1561,4300.0
2010-04-09 15:40:00,114.59,114.6,114.56,114.56,3200.0,89.1561,89.1639,89.1328,89.1328,3200.0
2010-04-09 15:45:00,114.57,114.62,114.57,114.61,10000.0,89.1405,89.1794,89.1405,89.1717,10000.0
2010-04-09 15:50:00,114.6,114.85,114.59,114.8,10200.0,89.1639,89.3584,89.1561,89.3195,10200.0
2010-04-09 15:55:00,114.81,114.91,114.79,114.84,17200.0,89.3273,89.4051,89.3117,89.3506,17200.0
2010-04-12 09:30:00,114.55,114.68,114.24,114.28,9600.0,89.125,89.2261,88.8838,88.9149,9600.0
2010-04-12 09:35:00,114.49,114.54,114.32,114.51,5400.0,89.0783,89.1172,88.946,89.0939,5400.0
2010-04-12 09:40:00,114.52,114.53,114.38,114.47,3000.0,89.1016,89.1094,88.9927,89.0627,3000.0
2010-04-12 09:45:00,114.55,114.57,114.44,114.57,5300.0,89.125,89.1405,89.0394,89.1405,5300.0
2010-04-12 09:50:00,114.57,114.57,114.31,114.36,3500.0,89.1405,89.1405,88.9382,88.9771,3500.0
2010-04-12 09:55:00,114.44,114.59,114.43,114.59,2700.0,89.0394,89.1561,89.0316,89.1561,2700.0
2010-04-12 10:00:00,114.52,114.66,114.5,114.66,3100.0,89.1016,89.2106,89.0861,89.2106,3100.0
2010-04-12 10:05:00,114.69,114.77,114.63,114.63,2000.0,89.2339,89.2961,89.1872,89.1872,2000.0
2010-04-12 10:10:00,114.62,115.1,114.62,115.05,22300.0,89.1794,89.5529,89.1794,89.514,22300.0
2010-04-12 10:15:00,115.1,115.14,115.05,115.14,13600.0,89.5529,89.584,89.514,89.584,13600.0
2010-04-12 10:20:00,115.12,115.22,115.07,115.2,9600.0,89.5685,89.6463,89.5296,89.6307,9600.0
2010-04-12 10:25:00,115.2,115.27,115.19,115.27,2500.0,89.6307,89.6852,89.6229,89.6852,2500.0
2010-04-12 10:30:00,115.31,115.37,115.22,115.25,10400.0,89.7163,89.763,89.6463,89.6696,10400.0
2010-04-12 10:35:00,115.22,115.22,115.01,115.02,8600.0,89.6463,89.6463,89.4829,89.4907,8600.0
2010-04-12 10:40:00,115.06,115.3,115.06,115.24,5100.0,89.5218,89.7085,89.5218,89.6618,5100.0
2010-04-12 10:45:00,115.19,115.24,115.03,115.03,3200.0,89.6229,89.6618,89.4984,89.4984,3200.0
2010-04-12 10:50:00,115.02,115.02,114.89,114.9,3000.0,89.4907,89.4907,89.3895,89.3973,3000.0
2010-04-12 10:55:00,114.88,114.95,114.87,114.9,1600.0,89.3817,89.4362,89.374,89.3973,1600.0
2010-04-12 11:00:00,114.92,114.97,114.91,114.97,1600.0,89.4129,89.4518,89.4051,89.4518,1600.0
2010-04-12 11:05:00,114.97,114.97,114.86,114.91,1400.0,89.4518,89.4518,89.3662,89.4051,1400.0
2010-04-12 11:10:00,114.91,114.91,114.72,114.72,3200.0,89.4051,89.4051,89.2572,89.2572,3200.0
2010-04-12 11:15:00,114.73,114.73,114.52,114.52,5100.0,89.265,89.265,89.1016,89.1016,5100.0
2010-04-12 11:20:00,114.5,114.63,114.43,114.58,4700.0,89.0861,89.1872,89.0316,89.1483,4700.0
2010-04-12 11:25:00,114.63,114.63,114.42,114.42,1800.0,89.1872,89.1872,89.0238,89.0238,1800.0
2010-04-12 11:30:00,114.36,114.48,114.36,114.47,4100.0,88.9771,89.0705,88.9771,89.0627,4100.0
2010-04-12 11:35:00,114.54,114.64,114.53,114.53,2700.0,89.1172,89.195,89.1094,89.1094,2700.0
2010-04-12 11:40:00,114.54,114.56,114.46,114.48,2400.0,89.1172,89.1328,89.055,89.0705,2400.0
2010-04-12 11:45:00,114.47,114.47,114.37,114.38,1500.0,89.0627,89.0627,88.9849,88.9927,1500.0
2010-04-12 11:50:00,114.37,114.5,114.36,114.5,1500.0,88.9849,89.0861,88.9771,89.0861,1500.0
2010-04-12 11:55:00,114.39,114.44,114.37,114.44,1400.0,89.0005,89.0394,88.9849,89.0394,1400.0
2010-04-12 12:00:00,114.43,114.53,114.43,114.47,5000.0,89.0316,89.1094,89.0316,89.0627,5000.0
2010-04-12 12:05:00,114.47,114.47,114.47,114.47,0.0,89.0627,89.0627,89.0627,89.0627,0.0
2010-04-12 12:10:00,114.47,114.47,114.44,114.45,2200.0,89.0627,89.0627,89.0394,89.0472,2200.0
2010-04-12 12:15:00,114.45,114.45,114.37,114.37,2100.0,89.0472,89.0472,88.9849,88.9849,2100.0
2010-04-12 12:20:00,114.35,114.41,114.33,114.39,1200.0,88.9694,89.016,88.9538,89.0005,1200.0
2010-04-12 12:25:00,114.38,114.43,114.27,114.28,6400.0,88.9927,89.0316,88.9071,88.9149,6400.0
2010-04-12 12:30:00,114.29,114.33,114.28,114.31,2300.0,88.9227,88.9538,88.9149,88.9382,2300.0
2010-04-12 12:35:00,114.29,114.29,114.27,114.27,1500.0,88.9227,88.9227,88.9071,88.9071,1500.0
2010-04-12 12:40:00,114.28,114.38,114.28,114.33,2900.0,88.9149,88.9927,88.9149,88.9538,2900.0
2010-04-12 12:45:00,114.33,114.37,114.28,114.31,4500.0,88.9538,88.9849,88.9149,88.9382,4500.0
2010-04-12 12:50:00,114.27,114.29,114.2,114.29,2400.0,88.9071,88.9227,88.8527,88.9227,2400.0
2010-04-12 12:55:00,114.31,114.31,114.3,114.31,700.0,88.9382,88.9382,88.9305,88.9382,700.0
2010-04-12 13:00:00,114.31,114.42,114.31,114.39,4600.0,88.9382,89.0238,88.9382,89.0005,4600.0
2010-04-12 13:05:00,114.39,114.4,114.31,114.31,4400.0,89.0005,89.0083,88.9382,88.9382,4400.0
2010-04-12 13:10:00,114.28,114.32,114.28,114.32,2900.0,88.9149,88.946,88.9149,88.946,2900.0
2010-04-12 13:15:00,114.33,114.34,114.31,114.34,1500.0,88.9538,88.9616,88.9382,88.9616,1500.0
2010-04-12 13:20:00,114.31,114.34,114.24,114.24,2900.0,88.9382,88.9616,88.8838,88.8838,2900.0
2010-04-12 13:25:00,114.26,114.29,114.22,114.23,4500.0,88.8993,88.9227,88.8682,88.876,4500.0
2010-04-12 13:30:00,114.16,114.25,114.13,114.2,3200.0,88.8215,88.8916,88.7982,88.8527,3200.0
2010-04-12 13:35:00,114.18,114.2,114.16,114.19,1200.0,88.8371,88.8527,88.8215,88.8449,1200.0
2010-04-12 13:40:00,114.24,114.27,114.18,114.18,3900.0,88.8838,88.9071,88.8371,88.8371,3900.0
2010-04-12 13:45:00,114.2,114.24,114.18,114.2,1800.0,88.8527,88.8838,88.8371,88.8527,1800.0
2010-04-12 13:50:00,114.2,114.26,114.15,114.16,3000.0,88.8527,88.8993,88.8138,88.8215,3000.0
2010-04-12 13:55:00,114.16,114.19,114.1,114.13,1200.0,88.8215,88.8449,88.7749,88.7982,1200.0
2010-04-12 14:00:00,114.12,114.19,114.09,114.09,5400.0,88.7904,88.8449,88.7671,88.7671,5400.0
2010-04-12 14:05:00,114.08,114.12,114.07,114.07,4300.0,88.7593,88.7904,88.7515,88.7515,4300.0
2010-04-12 14:10:00,114.08,114.13,114.08,114.09,2000.0,88.7593,88.7982,88.7593,88.7671,2000.0
2010-04-12 14:15:00,114.1,114.16,114.1,114.11,900.0,88.7749,88.8215,88.7749,88.7826,900.0
2010-04-12 14:20:00,114.11,114.12,114.05,114.12,4000.0,88.7826,88.7904,88.736,88.7904,4000.0
2010-04-12 14:25:00,114.14,114.18,114.09,114.16,4000.0,88.806,88.8371,88.7671,88.8215,4000.0
2010-04-12 14:30:00,114.17,114.2,114.15,114.15,3400.0,88.8293,88.8527,88.8138,88.8138,3400.0
2010-04-12 14:35:00,114.12,114.15,114.1,114.1,2500.0,88.7904,88.8138,88.7749,88.7749,2500.0
2010-04-12 14:40:00,114.13,114.13,113.98,114.08,8300.0,88.7982,88.7982,88.6815,88.7593,8300.0
2010-04-12 14:45:00,114.07,114.09,114.03,114.06,3400.0,88.7515,88.7671,88.7204,88.7437,3400.0
2010-04-12 14:50:00,114.09,114.13,114.06,114.12,6400.0,88.7671,88.7982,88.7437,88.7904,6400.0
2010-04-12 14:55:00,114.12,114.15,114.09,114.15,2500.0,88.7904,88.8138,88.7671,88.8138,2500.0
2010-04-12 15:00:00,114.16,114.17,114.07,114.07,7600.0,88.8215,88.8293,88.7515,88.7515,7600.0
2010-04-12 15:05:00,114.07,114.19,114.07,114.14,6300.0,88.7515,88.8449,88.7515,88.806,6300.0
2010-04-12 15:10:00,114.15,114.18,114.12,114.16,8600.0,88.8138,88.8371,88.7904,88.8215,8600.0
2010-04-12 15:15:00,114.18,114.18,114.07,114.1,3700.0,88.8371,88.8371,88.7515,88.7749,3700.0
2010-04-12 15:20:00,114.11,114.15,113.96,114.01,7800.0,88.7826,88.8138,88.6659,88.7048,7800.0
2010-04-12 15:25:00,114.03,114.08,114.0,114.03,14200.0,88.7204,88.7593,88.6971,88.7204,14200.0
2010-04-12 15:30:00,114.02,114.08,113.99,114.04,12800.0,88.7126,88.7593,88.6893,88.7282,12800.0
2010-04-12 15:35:00,114.04,114.18,114.04,114.17,7000.0,88.7282,88.8371,88.7282,88.8293,7000.0
2010-04-12 15:40:00,114.19,114.19,114.1,114.15,9500.0,88.8449,88.8449,88.7749,88.8138,9500.0
2010-04-12 15:45:00,114.17,114.19,114.05,114.12,29600.0,88.8293,88.8449,88.736,88.7904,29600.0
2010-04-12 15:50:00,114.12,114.29,114.06,114.2,22000.0,88.7904,88.9227,88.7437,88.8527,22000.0
2010-04-12 15:55:00,114.21,114.25,114.11,114.22,23900.0,88.8604,88.8916,88.7826,88.8682,23900.0
2010-04-13 09:30:00,115.14,116.07,115.01,115.71,36900.0,89.584,90.3076,89.4829,90.0275,36900.0
2010-04-13 09:35:00,115.73,115.73,114.93,115.03,25500.0,90.0431,90.0431,89.4206,89.4984,25500.0
2010-04-13 09:40:00,115.03,115.4,115.03,115.34,15500.0,89.4984,89.7863,89.4984,89.7396,15500.0
2010-04-13 09:45:00,115.39,115.49,114.89,114.9,19400.0,89.7785,89.8563,89.3895,89.3973,19400.0
2010-04-13 09:50:00,114.9,115.06,114.82,114.97,16100.0,89.3973,89.5218,89.335,89.4518,16100.0
2010-04-13 09:55:00,114.97,115.03,114.81,114.81,18000.0,89.4518,89.4984,89.3273,89.3273,18000.0
2010-04-13 10:00:00,114.73,114.97,114.68,114.85,12700.0,89.265,89.4518,89.2261,89.3584,12700.0
2010-04-13 10:05:00,114.85,114.87,114.65,114.74,21700.0,89.3584,89.374,89.2028,89.2728,21700.0
2010-04-13 10:10:00,114.75,114.92,114.68,114.73,12500.0,89.2806,89.4129,89.2261,89.265,12500.0
2010-04-13 10:15:00,114.72,114.78,114.46,114.46,11500.0,89.2572,89.3039,89.055,89.055,11500.0
2010-04-13 10:20:00,114.46,114.46,114.1,114.14,13500.0,89.055,89.055,88.7749,88.806,13500.0
2010-04-13 10:25:00,114.16,114.29,114.08,114.23,18300.0,88.8215,88.9227,88.7593,88.876,18300.0
2010-04-13 10:30:00,114.24,114.66,114.24,114.64,27900.0,88.8838,89.2106,88.8838,89.195,27900.0
2010-04-13 10:35:00,114.68,114.86,114.63,114.77,24900.0,89.2261,89.3662,89.1872,89.2961,24900.0
2010-04-13 10:40:00,114.8,114.88,114.69,114.72,11600.0,89.3195,89.3817,89.2339,89.2572,11600.0
2010-04-13 10:45:00,114.7,114.7,114.52,114.52,9300.0,89.2417,89.2417,89.1016,89.1016,9300.0
2010-04-13 10:50:00,114.51,114.57,114.44,114.47,8200.0,89.0939,89.1405,89.0394,89.0627,8200.0
2010-04-13 10:55:00,114.45,114.49,114.42,114.47,4000.0,89.0472,89.0783,89.0238,89.0627,4000.0
2010-04-13 11:00:00,114.46,114.48,114.43,114.45,9500.0,89.055,89.0705,89.0316,89.0472,9500.0
2010-04-13 11:05:00,114.47,114.63,114.44,114.59,13800.0,89.0627,89.1872,89.0394,89.1561,13800.0
2010-04-13 11:10:00,114.55,114.64,114.43,114.63,9500.0,89.125,89.195,89.0316,89.1872,9500.0
2010-04-13 11:15:00,114.61,114.63,114.57,114.59,5300.0,89.1717,89.1872,89.1405,89.1561,5300.0
2010-04-13 11:20:00,114.63,114.63,114.5,114.53,5700.0,89.1872,89.1872,89.0861,89.1094,5700.0
2010-04-13 11:25:00,114.51,114.53,114.5,114.51,3000.0,89.0939,89.1094,89.0861,89.0939,3000.0
2010-04-13 11:30:00,114.51,114.6,114.5,114.57,7600.0,89.0939,89.1639,89.0861,89.1405,7600.0
2010-04-13 11:35:00,114.57,114.57,114.4,114.4,3500.0,89.1405,89.1405,89.0083,89.0083,3500.0
2010-04-13 11:40:00,114.4,114.43,114.25,114.25,4200.0,89.0083,89.0316,88.8916,88.8916,4200.0
2010-04-13 11:45:00,114.28,114.31,114.2,114.23,5800.0,88.9149,88.9382,88.8527,88.876,5800.0
2010-04-13 11:50:00,114.27,114.27,114.22,114.25,3900.0,88.9071,88.9071,88.8682,88.8916,3900.0
2010-04-13 11:55:00,114.27,114.27,114.2,114.2,7400.0,88.9071,88.9071,88.8527,88.8527,7400.0
2010-04-13 12:00:00,114.21,114.24,114.2,114.24,3900.0,88.8604,88.8838,88.8527,88.8838,3900.0
2010-04-13 12:05:00,114.2,114.32,114.19,114.32,10800.0,88.8527,88.946,88.8449,88.946,10800.0
2010-04-13 12:10:00,114.28,114.3,114.26,114.27,1300.0,88.9149,88.9305,88.8993,88.9071,1300.0
2010-04-13 12:15:00,114.28,114.5,114.26,114.5,8300.0,88.9149,89.0861,88.8993,89.0861,8300.0
2010-04-13 12:20:00,114.5,114.61,114.46,114.6,8900.0,89.0861,89.1717,89.055,89.1639,8900.0
2010-04-13 12:25:00,114.57,114.62,114.55,114.59,3100.0,89.1405,89.1794,89.125,89.1561,3100.0
2010-04-13 12:30:00,114.59,114.61,114.51,114.53,2200.0,89.1561,89.1717,89.0939,89.1094,2200.0
2010-04-13 12:35:00,114.53,114.57,114.5,114.54,5800.0,89.1094,89.1405,89.0861,89.1172,5800.0
2010-04-13 12:40:00,114.54,114.55,114.47,114.5,4000.0,89.1172,89.125,89.0627,89.0861,4000.0
2010-04-13 12:45:00,114.5,114.51,114.47,114.5,4400.0,89.0861,89.0939,89.0627,89.0861,4400.0
2010-04-13 12:50:00,114.5,114.53,114.48,114.53,3300.0,89.0861,89.1094,89.0705,89.1094,3300.0
2010-04-13 12:55:00,114.5,114.55,114.47,114.47,9900.0,89.0861,89.125,89.0627,89.0627,9900.0
2010-04-13 13:00:00,114.49,114.5,114.48,114.5,1800.0,89.0783,89.0861,89.0705,89.0861,1800.0
2010-04-13 13:05:00,114.5,114.5,114.5,114.5,2500.0,89.0861,89.0861,89.0861,89.0861,2500.0
2010-04-13 13:10:00,114.5,114.52,114.47,114.47,9900.0,89.0861,89.1016,89.0627,89.0627,9900.0
2010-04-13 13:15:00,114.47,114.47,114.37,114.38,3900.0,89.0627,89.0627,88.9849,88.9927,3900.0
2010-04-13 13:20:00,114.35,114.47,114.35,114.39,8300.0,88.9694,89.0627,88.9694,89.0005,8300.0
2010-04-13 13:25:00,114.38,114.44,114.38,114.4,5600.0,88.9927,89.0394,88.9927,89.0083,5600.0
2010-04-13 13:30:00,114.43,114.43,114.38,114.42,3700.0,89.0316,89.0316,88.9927,89.0238,3700.0
2010-04-13 13:35:00,114.4,114.43,114.39,114.41,1900.0,89.0083,89.0316,89.0005,89.016,1900.0
2010-04-13 13:40:00,114.4,114.49,114.36,114.38,8500.0,89.0083,89.0783,88.9771,88.9927,8500.0
2010-04-13 13:45:00,114.37,114.41,114.36,114.37,7500.0,88.9849,89.016,88.9771,88.9849,7500.0
2010-04-13 13:50:00,114.38,114.42,114.36,114.41,7200.0,88.9927,89.0238,88.9771,89.016,7200.0
2010-04-13 13:55:00,114.41,114.44,114.36,114.38,7700.0,89.016,89.0394,88.9771,88.9927,7700.0
2010-04-13 14:00:00,114.36,114.43,114.33,114.4,9200.0,88.9771,89.0316,88.9538,89.0083,9200.0
2010-04-13 14:05:00,114.4,114.41,114.3,114.3,7200.0,89.0083,89.016,88.9305,88.9305,7200.0
2010-04-13 14:10:00,114.3,114.32,114.2,114.23,19300.0,88.9305,88.946,88.8527,88.876,19300.0
2010-04-13 14:15:00,114.22,114.31,114.22,114.31,9500.0,88.8682,88.9382,88.8682,88.9382,9500.0
2010-04-13 14:20:00,114.31,114.32,114.29,114.3,6100.0,88.9382,88.946,88.9227,88.9305,6100.0
2010-04-13 14:25:00,114.3,114.32,114.17,114.18,11100.0,88.9305,88.946,88.8293,88.8371,11100.0
2010-04-13 14:30:00,114.16,114.28,114.13,114.28,7800.0,88.8215,88.9149,88.7982,88.9149,7800.0
2010-04-13 14:35:00,114.26,114.27,114.22,114.23,7100.0,88.8993,88.9071,88.8682,88.876,7100.0
2010-04-13 14:40:00,114.23,114.3,114.17,114.17,11200.0,88.876,88.9305,88.8293,88.8293,11200.0
2010-04-13 14:45:00,114.2,114.28,114.2,114.28,6400.0,88.8527,88.9149,88.8527,88.9149,6400.0
2010-04-13 14:50:00,114.26,114.37,114.25,114.37,19700.0,88.8993,88.9849,88.8916,88.9849,19700.0
2010-04-13 14:55:00,114.41,114.41,114.31,114.34,14400.0,89.016,89.016,88.9382,88.9616,14400.0
2010-04-13 15:00:00,114.35,114.54,114.35,114.53,10100.0,88.9694,89.1172,88.9694,89.1094,10100.0
2010-04-13 15:05:00,114.53,114.69,114.53,114.69,10600.0,89.1094,89.2339,89.1094,89.2339,10600.0
2010-04-13 15:10:00,114.69,114.81,114.69,114.77,18200.0,89.2339,89.3273,89.2339,89.2961,18200.0
2010-04-13 15:15:00,114.76,115.07,114.71,115.07,14700.0,89.2884,89.5296,89.2495,89.5296,14700.0
2010-04-13 15:20:00,115.07,115.12,114.92,114.95,26600.0,89.5296,89.5685,89.4129,89.4362,26600.0
2010-04-13 15:25:00,114.98,115.17,114.93,115.16,15700.0,89.4595,89.6074,89.4206,89.5996,15700.0
2010-04-13 15:30:00,115.17,115.42,115.11,115.42,24100.0,89.6074,89.8019,89.5607,89.8019,24100.0
2010-04-13 15:35:00,115.39,115.4,115.21,115.35,25500.0,89.7785,89.7863,89.6385,89.7474,25500.0
2010-04-13 15:40:00,115.37,115.37,115.29,115.32,27400.0,89.763,89.763,89.7007,89.7241,27400.0
2010-04-13 15:45:00,115.32,115.48,115.32,115.32,38200.0,89.7241,89.8486,89.7241,89.7241,38200.0
2010-04-13 15:50:00,115.33,115.58,115.31,115.52,33900.0,89.7319,89.9264,89.7163,89.8797,33900.0
2010-04-13 15:55:00,115.53,115.78,115.5,115.59,74500.0,89.8875,90.082,89.8641,89.9341,74500.0
2010-04-14 09:30:00,110.94,112.62,110.35,112.28,85000.0,86.3162,87.6234,85.8572,87.3588,85000.0
2010-04-14 09:35:00,112.28,112.65,112.06,112.11,83200.0,87.3588,87.6467,87.1876,87.2265,83200.0
2010-04-14 09:40:00,112.11,112.73,111.57,111.65,90000.0,87.2265,87.7089,86.8064,86.8686,90000.0
2010-04-14 09:45:00,111.73,112.09,111.65,111.9,80600.0,86.9309,87.211,86.8686,87.0632,80600.0
2010-04-14 09:50:00,111.91,111.91,111.07,111.07,49700.0,87.0709,87.0709,86.4174,86.4174,49700.0
2010-04-14 09:55:00,111.08,111.53,110.6,110.75,75200.0,86.4252,86.7753,86.0517,86.1684,75200.0
2010-04-14 10:00:00,110.71,111.59,110.5,111.5,61900.0,86.1373,86.822,85.9739,86.7519,61900.0
2010-04-14 10:05:00,111.5,111.51,111.05,111.23,34500.0,86.7519,86.7597,86.4018,86.5419,34500.0
2010-04-14 10:10:00,111.22,111.79,111.22,111.59,48000.0,86.5341,86.9776,86.5341,86.822,48000.0
2010-04-14 10:15:00,111.56,111.56,110.82,110.88,36000.0,86.7986,86.7986,86.2229,86.2696,36000.0
2010-04-14 10:20:00,110.9,111.03,110.66,110.7,48100.0,86.2851,86.3863,86.0984,86.1295,48100.0
2010-04-14 10:25:00,110.76,111.06,110.7,111.0,60000.0,86.1762,86.4096,86.1295,86.3629,60000.0
2010-04-14 10:30:00,111.04,111.08,110.84,110.9,81300.0,86.394,86.4252,86.2384,86.2851,81300.0
2010-04-14 10:35:00,111.0,111.23,110.81,110.84,37700.0,86.3629,86.5419,86.2151,86.2384,37700.0
2010-04-14 10:40:00,110.92,111.1,110.85,110.93,17000.0,86.3007,86.4407,86.2462,86.3085,17000.0
2010-04-14 10:45:00,110.93,111.03,110.79,110.96,20000.0,86.3085,86.3863,86.1995,86.3318,20000.0
2010-04-14 10:50:00,110.94,111.01,110.76,110.98,39700.0,86.3162,86.3707,86.1762,86.3474,39700.0
2010-04-14 10:55:00,110.93,110.94,110.55,110.57,46000.0,86.3085,86.3162,86.0128,86.0284,46000.0
2010-04-14 11:00:00,110.55,110.96,110.5,110.71,68100.0,86.0128,86.3318,85.9739,86.1373,68100.0
2010-04-14 11:05:00,110.71,110.75,110.56,110.61,13200.0,86.1373,86.1684,86.0206,86.0595,13200.0
2010-04-14 11:10:00,110.62,110.8,110.41,110.76,31200.0,86.0673,86.2073,85.9039,86.1762,31200.0
2010-04-14 11:15:00,110.7,110.84,110.64,110.78,17500.0,86.1295,86.2384,86.0828,86.1917,17500.0
2010-04-14 11:20:00,110.83,110.83,110.71,110.78,11600.0,86.2307,86.2307,86.1373,86.1917,11600.0
2010-04-14 11:25:00,110.78,111.05,110.77,110.99,39700.0,86.1917,86.4018,86.184,86.3551,39700.0
2010-04-14 11:30:00,110.96,111.0,110.87,110.96,36600.0,86.3318,86.3629,86.2618,86.3318,36600.0
2010-04-14 11:35:00,110.96,110.98,110.74,110.84,23500.0,86.3318,86.3474,86.1606,86.2384,23500.0
2010-04-14 11:40:00,110.83,111.33,110.79,111.21,45200.0,86.2307,86.6197,86.1995,86.5263,45200.0
2010-04-14 11:45:00,111.18,111.5,110.98,111.44,23200.0,86.503,86.7519,86.3474,86.7053,23200.0
2010-04-14 11:50:00,111.44,112.19,111.35,112.19,32100.0,86.7053,87.2888,86.6352,87.2888,32100.0
2010-04-14 11:55:00,112.1,112.96,112.1,112.73,89100.0,87.2188,87.8879,87.2188,87.7089,89100.0
2010-04-14 12:00:00,112.74,113.52,112.64,113.35,95500.0,87.7167,88.3236,87.6389,88.1913,95500.0
2010-04-14 12:05:00,113.35,113.59,113.05,113.46,70600.0,88.1913,88.3781,87.9579,88.2769,70600.0
2010-04-14 12:10:00,113.49,113.53,113.13,113.23,32900.0,88.3002,88.3314,88.0202,88.098,32900.0
2010-04-14 12:15:00,113.23,113.34,112.97,113.14,40300.0,88.098,88.1835,87.8957,88.0279,40300.0
2010-04-14 12:20:00,113.13,113.26,112.8,112.8,23900.0,88.0202,88.1213,87.7634,87.7634,23900.0
2010-04-14 12:25:00,112.8,113.0,112.77,112.93,19300.0,87.7634,87.919,87.7401,87.8645,19300.0
2010-04-14 12:30:00,112.85,113.18,112.69,113.16,29300.0,87.8023,88.0591,87.6778,88.0435,29300.0
2010-04-14 12:35:00,113.16,113.52,113.11,113.25,17800.0,88.0435,88.3236,88.0046,88.1135,17800.0
2010-04-14 12:40:00,113.25,113.26,112.99,113.02,15000.0,88.1135,88.1213,87.9112,87.9346,15000.0
2010-04-14 12:45:00,113.11,113.11,112.9,112.92,27200.0,88.0046,88.0046,87.8412,87.8568,27200.0
2010-04-14 12:50:00,112.9,113.12,112.9,113.01,14100.0,87.8412,88.0124,87.8412,87.9268,14100.0
2010-04-14 12:55:00,112.98,113.04,112.71,112.78,48000.0,87.9034,87.9501,87.6934,87.7478,48000.0
2010-04-14 13:00:00,112.76,112.9,112.6,112.73,24100.0,87.7323,87.8412,87.6078,87.7089,24100.0
2010-04-14 13:05:00,112.7,112.7,112.28,112.3,39800.0,87.6856,87.6856,87.3588,87.3744,39800.0
2010-04-14 13:10:00,112.31,112.47,112.2,112.2,16900.0,87.3822,87.5066,87.2966,87.2966,16900.0
2010-04-14 13:15:00,112.24,112.43,112.21,112.35,23800.0,87.3277,87.4755,87.3044,87.4133,23800.0
2010-04-14 13:20:00,112.34,112.39,112.22,112.24,17700.0,87.4055,87.4444,87.3121,87.3277,17700.0
2010-04-14 13:25:00,112.23,112.37,112.19,112.24,31000.0,87.3199,87.4288,87.2888,87.3277,31000.0
2010-04-14 13:30:00,112.26,112.32,112.08,112.13,30700.0,87.3433,87.3899,87.2032,87.2421,30700.0
2010-04-14 13:35:00,112.08,112.13,111.88,111.92,14500.0,87.2032,87.2421,87.0476,87.0787,14500.0
2010-04-14 13:40:00,111.92,111.93,111.62,111.82,18900.0,87.0787,87.0865,86.8453,87.0009,18900.0
2010-04-14 13:45:00,111.86,111.92,111.79,111.81,3400.0,87.032,87.0787,86.9776,86.9931,3400.0
2010-04-14 13:50:00,111.85,112.04,111.85,111.92,8100.0,87.0243,87.1721,87.0243,87.0787,8100.0
2010-04-14 13:55:00,111.99,111.99,111.82,111.82,6000.0,87.1332,87.1332,87.0009,87.0009,6000.0
2010-04-14 14:00:00,111.82,111.94,111.64,111.65,15700.0,87.0009,87.0943,86.8609,86.8686,15700.0
2010-04-14 14:05:00,111.64,111.66,111.38,111.41,17500.0,86.8609,86.8764,86.6586,86.6819,17500.0
2010-04-14 14:10:00,111.38,111.41,111.21,111.24,21400.0,86.6586,86.6819,86.5263,86.5496,21400.0
2010-04-14 14:15:00,111.23,111.23,111.0,111.03,20800.0,86.5419,86.5419,86.3629,86.3863,20800.0
2010-04-14 14:20:00,111.04,111.21,110.95,110.95,34500.0,86.394,86.5263,86.324,86.324,34500.0
2010-04-14 14:25:00,111.0,111.19,110.93,111.15,28200.0,86.3629,86.5107,86.3085,86.4796,28200.0
2010-04-14 14:30:00,111.15,111.3,111.11,111.11,15300.0,86.4796,86.5963,86.4485,86.4485,15300.0
2010-04-14 14:35:00,111.11,111.26,111.03,111.14,13400.0,86.4485,86.5652,86.3863,86.4718,13400.0
2010-04-14 14:40:00,111.16,111.39,111.13,111.38,11900.0,86.4874,86.6664,86.4641,86.6586,11900.0
2010-04-14 14:45:00,111.38,111.38,111.17,111.22,10600.0,86.6586,86.6586,86.4952,86.5341,10600.0
2010-04-14 14:50:00,111.23,111.24,110.99,111.0,14100.0,86.5419,86.5496,86.3551,86.3629,14100.0
2010-04-14 14:55:00,111.0,111.01,110.79,110.79,29300.0,86.3629,86.3707,86.1995,86.1995,29300.0
2010-04-14 15:00:00,110.85,110.95,110.79,110.87,22400.0,86.2462,86.324,86.1995,86.2618,22400.0
2010-04-14 15:05:00,110.84,110.87,110.77,110.83,17600.0,86.2384,86.2618,86.184,86.2307,17600.0
2010-04-14 15:10:00,110.85,111.0,110.79,110.79,17600.0,86.2462,86.3629,86.1995,86.1995,17600.0
2010-04-14 15:15:00,110.79,110.79,110.59,110.67,28000.0,86.1995,86.1995,86.0439,86.1062,28000.0
2010-04-14 15:20:00,110.66,110.7,110.56,110.67,20800.0,86.0984,86.1295,86.0206,86.1062,20800.0
2010-04-14 15:25:00,110.7,110.73,110.57,110.63,21000.0,86.1295,86.1528,86.0284,86.075,21000.0
2010-04-14 15:30:00,110.65,110.88,110.62,110.72,33800.0,86.0906,86.2696,86.0673,86.1451,33800.0
2010-04-14 15:35:00,110.73,111.15,110.72,111.15,39700.0,86.1528,86.4796,86.1451,86.4796,39700.0
2010-04-14 15:40:00,111.16,111.19,110.95,111.01,32700.0,86.4874,86.5107,86.324,86.3707,32700.0
2010-04-14 15:45:00,111.01,111.17,111.0,111.11,45500.0,86.3707,86.4952,86.3629,86.4485,45500.0
2010-04-14 15:50:00,111.1,111.2,111.05,111.13,35600.0,86.4407,86.5185,86.4018,86.4641,35600.0
2010-04-14 15:55:00,111.11,111.15,110.91,110.97,96700.0,86.4485,86.4796,86.2929,86.3396,96700.0
2010-04-15 09:30:00,109.5,109.5,108.06,108.35,122300.0,85.1959,85.1959,84.0755,84.3011,122300.0
2010-04-15 09:35:00,108.33,108.65,107.37,108.56,136100.0,84.2855,84.5345,83.5386,84.4645,136100.0
2010-04-15 09:40:00,108.74,109.04,108.71,108.8,31300.0,84.6045,84.838,84.5812,84.6512,31300.0
2010-04-15 09:45:00,108.8,108.8,108.5,108.67,28700.0,84.6512,84.6512,84.4178,84.5501,28700.0
2010-04-15 09:50:00,108.57,108.63,108.2,108.51,31000.0,84.4723,84.519,84.1844,84.4256,31000.0
2010-04-15 09:55:00,108.49,108.7,108.49,108.68,22100.0,84.41,84.5734,84.41,84.5579,22100.0
2010-04-15 10:00:00,108.68,108.73,108.6,108.71,49300.0,84.5579,84.5968,84.4956,84.5812,49300.0
2010-04-15 10:05:00,108.71,108.75,108.61,108.66,30300.0,84.5812,84.6123,84.5034,84.5423,30300.0
2010-04-15 10:10:00,108.66,108.73,108.25,108.66,36800.0,84.5423,84.5968,84.2233,84.5423,36800.0
2010-04-15 10:15:00,108.63,108.97,108.61,108.82,33100.0,84.519,84.7835,84.5034,84.6668,33100.0
2010-04-15 10:20:00,108.84,108.84,108.64,108.7,23400.0,84.6823,84.6823,84.5267,84.5734,23400.0
2010-04-15 10:25:00,108.72,108.81,108.65,108.68,15900.0,84.589,84.659,84.5345,84.5579,15900.0
2010-04-15 10:30:00,108.68,108.87,108.68,108.75,30800.0,84.5579,84.7057,84.5579,84.6123,30800.0
2010-04-15 10:35:00,108.75,108.75,108.6,108.65,23700.0,84.6123,84.6123,84.4956,84.5345,23700.0
2010-04-15 10:40:00,108.66,108.75,108.6,108.72,40600.0,84.5423,84.6123,84.4956,84.589,40600.0
2010-04-15 10:45:00,108.72,108.73,108.6,108.64,22300.0,84.589,84.5968,84.4956,84.5267,22300.0
2010-04-15 10:50:00,108.61,108.64,108.43,108.45,26900.0,84.5034,84.5267,84.3633,84.3789,26900.0
2010-04-15 10:55:00,108.46,108.51,108.42,108.5,36100.0,84.3867,84.4256,84.3556,84.4178,36100.0
2010-04-15 11:00:00,108.51,108.51,108.31,108.41,33700.0,84.4256,84.4256,84.27,84.3478,33700.0
2010-04-15 11:05:00,108.41,108.51,108.31,108.35,11600.0,84.3478,84.4256,84.27,84.3011,11600.0
2010-04-15 11:10:00,108.35,108.36,108.15,108.23,34400.0,84.3011,84.3089,84.1455,84.2077,34400.0
2010-04-15 11:15:00,108.23,108.25,107.98,107.99,44200.0,84.2077,84.2233,84.0132,84.021,44200.0
2010-04-15 11:20:00,108.0,108.08,107.9,107.93,23800.0,84.0288,84.091,83.951,83.9743,23800.0
2010-04-15 11:25:00,107.86,107.88,107.56,107.58,22900.0,83.9199,83.9354,83.6864,83.702,22900.0
2010-04-15 11:30:00,107.58,107.61,107.22,107.25,34600.0,83.702,83.7253,83.4219,83.4453,34600.0
2010-04-15 11:35:00,107.28,107.55,106.91,107.37,71500.0,83.4686,83.6787,83.1807,83.5386,71500.0
2010-04-15 11:40:00,107.39,107.55,107.33,107.38,12700.0,83.5542,83.6787,83.5075,83.5464,12700.0
2010-04-15 11:45:00,107.36,107.69,107.29,107.69,24800.0,83.5308,83.7876,83.4764,83.7876,24800.0
2010-04-15 11:50:00,107.63,107.74,107.55,107.61,17500.0,83.7409,83.8265,83.6787,83.7253,17500.0
2010-04-15 11:55:00,107.61,107.86,107.55,107.86,20600.0,83.7253,83.9199,83.6787,83.9199,20600.0
2010-04-15 12:00:00,107.86,108.05,107.86,107.92,67500.0,83.9199,84.0677,83.9199,83.9665,67500.0
2010-04-15 12:05:00,107.92,108.15,107.77,108.02,16200.0,83.9665,84.1455,83.8498,84.0443,16200.0
2010-04-15 12:10:00,108.01,108.14,107.92,108.12,22100.0,84.0366,84.1377,83.9665,84.1222,22100.0
2010-04-15 12:15:00,108.11,108.12,108.06,108.1,16300.0,84.1144,84.1222,84.0755,84.1066,16300.0
2010-04-15 12:20:00,108.07,108.2,107.98,108.02,16500.0,84.0832,84.1844,84.0132,84.0443,16500.0
2010-04-15 12:25:00,108.01,108.05,107.96,108.02,31600.0,84.0366,84.0677,83.9977,84.0443,31600.0
2010-04-15 12:30:00,108.0,108.13,107.97,108.13,35100.0,84.0288,84.1299,84.0054,84.1299,35100.0
2010-04-15 12:35:00,108.19,108.3,108.11,108.28,12900.0,84.1766,84.2622,84.1144,84.2466,12900.0
2010-04-15 12:40:00,108.26,108.3,108.14,108.17,6700.0,84.2311,84.2622,84.1377,84.1611,6700.0
2010-04-15 12:45:00,108.16,108.18,108.13,108.18,8600.0,84.1533,84.1688,84.1299,84.1688,8600.0
2010-04-15 12:50:00,108.17,108.18,108.14,108.17,6200.0,84.1611,84.1688,84.1377,84.1611,6200.0
2010-04-15 12:55:00,108.18,108.25,108.17,108.25,10800.0,84.1688,84.2233,84.1611,84.2233,10800.0
2010-04-15 13:00:00,108.25,108.25,108.19,108.23,8800.0,84.2233,84.2233,84.1766,84.2077,8800.0
2010-04-15 13:05:00,108.19,108.2,108.02,108.06,15000.0,84.1766,84.1844,84.0443,84.0755,15000.0
2010-04-15 13:10:00,108.06,108.06,108.04,108.04,10800.0,84.0755,84.0755,84.0599,84.0599,10800.0
2010-04-15 13:15:00,108.05,108.05,108.03,108.04,3900.0,84.0677,84.0677,84.0521,84.0599,3900.0
2010-04-15 13:20:00,108.05,108.06,108.05,108.06,9900.0,84.0677,84.0755,84.0677,84.0755,9900.0
2010-04-15 13:25:00,108.06,108.06,108.02,108.05,11400.0,84.0755,84.0755,84.0443,84.0677,11400.0
2010-04-15 13:30:00,108.05,108.05,108.0,108.01,27500.0,84.0677,84.0677,84.0288,84.0366,27500.0
2010-04-15 13:35:00,108.01,108.19,108.0,108.03,18500.0,84.0366,84.1766,84.0288,84.0521,18500.0
2010-04-15 13:40:00,108.05,108.05,108.0,108.03,14600.0,84.0677,84.0677,84.0288,84.0521,14600.0
2010-04-15 13:45:00,108.02,108.03,108.0,108.0,24100.0,84.0443,84.0521,84.0288,84.0288,24100.0
2010-04-15 13:50:00,108.0,108.02,107.94,108.01,19000.0,84.0288,84.0443,83.9821,84.0366,19000.0
2010-04-15 13:55:00,108.02,108.02,107.93,108.01,22400.0,84.0443,84.0443,83.9743,84.0366,22400.0
2010-04-15 14:00:00,108.02,108.02,107.97,108.02,22700.0,84.0443,84.0443,84.0054,84.0443,22700.0
2010-04-15 14:05:00,108.01,108.02,107.83,107.83,27300.0,84.0366,84.0443,83.8965,83.8965,27300.0
2010-04-15 14:10:00,107.85,107.94,107.75,107.94,10700.0,83.9121,83.9821,83.8343,83.9821,10700.0
2010-04-15 14:15:00,107.99,108.02,107.97,108.0,17800.0,84.021,84.0443,84.0054,84.0288,17800.0
2010-04-15 14:20:00,108.0,108.02,107.98,107.98,14000.0,84.0288,84.0443,84.0132,84.0132,14000.0
2010-04-15 14:25:00,108.0,108.0,107.99,108.0,5300.0,84.0288,84.0288,84.021,84.0288,5300.0
2010-04-15 14:30:00,108.0,108.02,108.0,108.02,11300.0,84.0288,84.0443,84.0288,84.0443,11300.0
2010-04-15 14:35:00,108.02,108.02,107.98,108.0,18200.0,84.0443,84.0443,84.0132,84.0288,18200.0
2010-04-15 14:40:00,108.0,108.0,107.98,108.0,10700.0,84.0288,84.0288,84.0132,84.0288,10700.0
2010-04-15 14:45:00,107.99,108.01,107.97,107.98,17900.0,84.021,84.0366,84.0054,84.0132,17900.0
2010-04-15 14:50:00,107.97,108.01,107.97,107.99,9600.0,84.0054,84.0366,84.0054,84.021,9600.0
2010-04-15 14:55:00,107.99,108.02,107.93,108.01,16900.0,84.021,84.0443,83.9743,84.0366,16900.0
2010-04-15 15:00:00,108.01,108.25,108.0,108.23,28800.0,84.0366,84.2233,84.0288,84.2077,28800.0
2010-04-15 15:05:00,108.21,108.41,108.2,108.32,28000.0,84.1922,84.3478,84.1844,84.2778,28000.0
2010-04-15 15:10:00,108.32,108.47,108.22,108.22,23500.0,84.2778,84.3945,84.2,84.2,23500.0
2010-04-15 15:15:00,108.2,108.3,108.2,108.29,17800.0,84.1844,84.2622,84.1844,84.2544,17800.0
2010-04-15 15:20:00,108.28,108.28,108.16,108.19,21100.0,84.2466,84.2466,84.1533,84.1766,21100.0
2010-04-15 15:25:00,108.2,108.25,108.19,108.25,15900.0,84.1844,84.2233,84.1766,84.2233,15900.0
2010-04-15 15:30:00,108.25,108.25,108.21,108.24,29100.0,84.2233,84.2233,84.1922,84.2155,29100.0
2010-04-15 15:35:00,108.23,108.24,107.93,107.98,56000.0,84.2077,84.2155,83.9743,84.0132,56000.0
2010-04-15 15:40:00,107.96,108.02,107.54,107.87,52600.0,83.9977,84.0443,83.6709,83.9276,52600.0
2010-04-15 15:45:00,107.88,107.88,107.72,107.72,58300.0,83.9354,83.9354,83.8109,83.8109,58300.0
2010-04-15 15:50:00,107.73,107.84,107.58,107.74,55700.0,83.8187,83.9043,83.702,83.8265,55700.0
2010-04-15 15:55:00,107.76,107.82,107.48,107.78,84200.0,83.8421,83.8887,83.6242,83.8576,84200.0
2010-04-16 09:30:00,107.84,107.96,106.88,107.56,49300.0,83.9043,83.9977,83.1574,83.6864,49300.0
2010-04-16 09:35:00,107.56,107.66,107.45,107.54,8500.0,83.6864,83.7643,83.6009,83.6709,8500.0
2010-04-16 09:40:00,107.58,107.6,107.4,107.43,10800.0,83.702,83.7176,83.562,83.5853,10800.0
2010-04-16 09:45:00,107.45,107.48,107.16,107.2,8800.0,83.6009,83.6242,83.3752,83.4064,8800.0
2010-04-16 09:50:00,107.18,107.4,107.13,107.16,13600.0,83.3908,83.562,83.3519,83.3752,13600.0
2010-04-16 09:55:00,107.12,107.21,106.47,106.56,22700.0,83.3441,83.4141,82.8384,82.9084,22700.0
2010-04-16 10:00:00,106.52,106.69,106.48,106.59,20000.0,82.8773,83.0095,82.8462,82.9317,20000.0
2010-04-16 10:05:00,106.66,106.9,106.66,106.85,19100.0,82.9862,83.1729,82.9862,83.134,19100.0
2010-04-16 10:10:00,106.85,106.99,106.82,106.99,15000.0,83.134,83.243,83.1107,83.243,15000.0
2010-04-16 10:15:00,106.99,107.17,106.97,107.17,20400.0,83.243,83.383,83.2274,83.383,20400.0
2010-04-16 10:20:00,107.18,107.19,107.04,107.05,20000.0,83.3908,83.3986,83.2819,83.2896,20000.0
2010-04-16 10:25:00,107.06,107.12,107.02,107.04,5900.0,83.2974,83.3441,83.2663,83.2819,5900.0
2010-04-16 10:30:00,107.05,107.23,107.05,107.15,5000.0,83.2896,83.4297,83.2896,83.3674,5000.0
2010-04-16 10:35:00,107.21,107.24,106.81,106.91,14800.0,83.4141,83.4375,83.1029,83.1807,14800.0
2010-04-16 10:40:00,106.92,107.19,106.92,107.11,6600.0,83.1885,83.3986,83.1885,83.3363,6600.0
2010-04-16 10:45:00,107.11,107.11,106.91,106.92,5900.0,83.3363,83.3363,83.1807,83.1885,5900.0
2010-04-16 10:50:00,106.87,106.93,106.41,106.41,12300.0,83.1496,83.1963,82.7917,82.7917,12300.0
2010-04-16 10:55:00,106.5,106.77,106.44,106.6,9700.0,82.8617,83.0718,82.815,82.9395,9700.0
2010-04-16 11:00:00,106.6,106.72,106.52,106.68,10400.0,82.9395,83.0329,82.8773,83.0018,10400.0
2010-04-16 11:05:00,106.72,106.77,106.56,106.56,17300.0,83.0329,83.0718,82.9084,82.9084,17300.0
2010-04-16 11:10:00,106.54,106.54,106.16,106.26,14200.0,82.8928,82.8928,82.5972,82.675,14200.0
2010-04-16 11:15:00,106.21,106.21,105.84,105.86,9400.0,82.6361,82.6361,82.3482,82.3638,9400.0
2010-04-16 11:20:00,105.94,106.4,105.9,106.39,7800.0,82.426,82.7839,82.3949,82.7761,7800.0
2010-04-16 11:25:00,106.38,106.46,106.12,106.12,8900.0,82.7684,82.8306,82.5661,82.5661,8900.0
2010-04-16 11:30:00,106.12,106.15,106.05,106.05,4000.0,82.5661,82.5894,82.5116,82.5116,4000.0
2010-04-16 11:35:00,106.12,106.23,106.03,106.03,7800.0,82.5661,82.6516,82.496,82.496,7800.0
2010-04-16 11:40:00,106.03,106.08,106.01,106.01,9300.0,82.496,82.5349,82.4805,82.4805,9300.0
2010-04-16 11:45:00,105.99,105.99,105.54,105.59,25700.0,82.4649,82.4649,82.1148,82.1537,25700.0
2010-04-16 11:50:00,105.55,105.57,105.28,105.45,21500.0,82.1226,82.1381,81.9125,82.0448,21500.0
2010-04-16 11:55:00,105.46,105.5,105.3,105.39,18500.0,82.0526,82.0837,81.9281,81.9981,18500.0
2010-04-16 12:00:00,105.39,105.45,105.2,105.28,8300.0,81.9981,82.0448,81.8503,81.9125,8300.0
2010-04-16 12:05:00,105.29,105.35,105.2,105.29,6900.0,81.9203,81.967,81.8503,81.9203,6900.0
2010-04-16 12:10:00,105.33,105.39,105.16,105.18,16400.0,81.9514,81.9981,81.8191,81.8347,16400.0
2010-04-16 12:15:00,105.16,105.18,104.97,104.98,20400.0,81.8191,81.8347,81.6713,81.6791,20400.0
2010-04-16 12:20:00,104.99,104.99,104.79,104.82,20600.0,81.6869,81.6869,81.5313,81.5546,20600.0
2010-04-16 12:25:00,104.8,104.82,104.7,104.7,14000.0,81.539,81.5546,81.4612,81.4612,14000.0
2010-04-16 12:30:00,104.74,104.77,104.64,104.64,14100.0,81.4924,81.5157,81.4146,81.4146,14100.0
2010-04-16 12:35:00,104.63,104.65,104.38,104.44,18900.0,81.4068,81.4223,81.2123,81.2589,18900.0
2010-04-16 12:40:00,104.44,104.51,104.37,104.4,14800.0,81.2589,81.3134,81.2045,81.2278,14800.0
2010-04-16 12:45:00,104.4,104.49,104.2,104.21,32300.0,81.2278,81.2979,81.0722,81.08,32300.0
2010-04-16 12:50:00,104.21,104.33,104.15,104.28,12700.0,81.08,81.1734,81.0333,81.1345,12700.0
2010-04-16 12:55:00,104.29,104.57,104.22,104.46,15700.0,81.1422,81.3601,81.0878,81.2745,15700.0
2010-04-16 13:00:00,104.41,104.7,104.37,104.49,18600.0,81.2356,81.4612,81.2045,81.2979,18600.0
2010-04-16 13:05:00,104.52,104.66,104.47,104.62,8800.0,81.3212,81.4301,81.2823,81.399,8800.0
2010-04-16 13:10:00,104.66,104.81,104.66,104.71,13100.0,81.4301,81.5468,81.4301,81.469,13100.0
2010-04-16 13:15:00,104.68,104.71,104.49,104.52,16200.0,81.4457,81.469,81.2979,81.3212,16200.0
2010-04-16 13:20:00,104.57,104.67,104.57,104.57,7000.0,81.3601,81.4379,81.3601,81.3601,7000.0
2010-04-16 13:25:00,104.58,104.69,104.55,104.65,10500.0,81.3679,81.4535,81.3445,81.4223,10500.0
2010-04-16 13:30:00,104.66,104.75,104.63,104.67,8500.0,81.4301,81.5001,81.4068,81.4379,8500.0
2010-04-16 13:35:00,104.67,104.72,104.57,104.69,10900.0,81.4379,81.4768,81.3601,81.4535,10900.0
2010-04-16 13:40:00,104.72,104.89,104.72,104.82,12500.0,81.4768,81.6091,81.4768,81.5546,12500.0
2010-04-16 13:45:00,104.85,104.88,104.68,104.7,10700.0,81.5779,81.6013,81.4457,81.4612,10700.0
2010-04-16 13:50:00,104.7,104.81,104.68,104.77,10100.0,81.4612,81.5468,81.4457,81.5157,10100.0
2010-04-16 13:55:00,104.77,104.93,104.73,104.93,5000.0,81.5157,81.6402,81.4846,81.6402,5000.0
2010-04-16 14:00:00,104.93,104.99,104.92,104.99,10300.0,81.6402,81.6869,81.6324,81.6869,10300.0
2010-04-16 14:05:00,104.99,105.23,104.99,105.21,11600.0,81.6869,81.8736,81.6869,81.858,11600.0
2010-04-16 14:10:00,105.2,105.29,105.11,105.26,10800.0,81.8503,81.9203,81.7802,81.8969,10800.0
2010-04-16 14:15:00,105.28,105.37,105.26,105.32,15200.0,81.9125,81.9825,81.8969,81.9436,15200.0
2010-04-16 14:20:00,105.32,105.47,105.32,105.41,14400.0,81.9436,82.0603,81.9436,82.0137,14400.0
2010-04-16 14:25:00,105.44,105.52,105.4,105.51,47600.0,82.037,82.0992,82.0059,82.0915,47600.0
2010-04-16 14:30:00,105.5,105.53,105.45,105.51,13900.0,82.0837,82.107,82.0448,82.0915,13900.0
2010-04-16 14:35:00,105.51,105.51,105.46,105.49,12700.0,82.0915,82.0915,82.0526,82.0759,12700.0
2010-04-16 14:40:00,105.46,105.58,105.35,105.51,16600.0,82.0526,82.1459,81.967,82.0915,16600.0
2010-04-16 14:45:00,105.49,105.49,105.01,105.08,32200.0,82.0759,82.0759,81.7024,81.7569,32200.0
2010-04-16 14:50:00,105.06,105.1,104.97,105.0,38000.0,81.7413,81.7725,81.6713,81.6947,38000.0
2010-04-16 14:55:00,104.99,105.03,104.95,104.95,16700.0,81.6869,81.718,81.6558,81.6558,16700.0
2010-04-16 15:00:00,104.97,105.0,104.94,104.99,26600.0,81.6713,81.6947,81.648,81.6869,26600.0
2010-04-16 15:05:00,104.98,105.01,104.91,105.0,27700.0,81.6791,81.7024,81.6246,81.6947,27700.0
2010-04-16 15:10:00,105.0,105.0,104.91,104.96,22900.0,81.6947,81.6947,81.6246,81.6635,22900.0
2010-04-16 15:15:00,104.94,105.0,104.9,105.0,16800.0,81.648,81.6947,81.6168,81.6947,16800.0
2010-04-16 15:20:00,105.0,105.01,104.94,104.99,26500.0,81.6947,81.7024,81.648,81.6869,26500.0
2010-04-16 15:25:00,104.99,105.0,104.96,105.0,21400.0,81.6869,81.6947,81.6635,81.6947,21400.0
2010-04-16 15:30:00,104.99,105.0,104.93,105.0,54500.0,81.6869,81.6947,81.6402,81.6947,54500.0
2010-04-16 15:35:00,104.98,105.0,104.95,105.0,34300.0,81.6791,81.6947,81.6558,81.6947,34300.0
2010-04-16 15:40:00,105.0,105.05,104.96,105.03,52700.0,81.6947,81.7336,81.6635,81.718,52700.0
2010-04-16 15:45:00,105.03,105.13,104.9,105.09,61900.0,81.718,81.7958,81.6168,81.7647,61900.0
2010-04-16 15:50:00,105.11,105.25,104.99,104.99,47100.0,81.7802,81.8892,81.6869,81.6869,47100.0
2010-04-16 15:55:00,104.98,105.06,104.94,104.98,61400.0,81.6791,81.7413,81.648,81.6791,61400.0
2010-04-19 09:30:00,104.8,105.31,104.77,104.99,24100.0,81.539,81.9358,81.5157,81.6869,24100.0
2010-04-19 09:35:00,104.99,105.1,104.61,104.65,16100.0,81.6869,81.7725,81.3912,81.4223,16100.0
2010-04-19 09:40:00,104.7,104.88,104.37,104.82,11400.0,81.4612,81.6013,81.2045,81.5546,11400.0
2010-04-19 09:45:00,104.84,105.1,104.76,104.94,18100.0,81.5702,81.7725,81.5079,81.648,18100.0
2010-04-19 09:50:00,104.94,105.03,104.8,104.89,8400.0,81.648,81.718,81.539,81.6091,8400.0
2010-04-19 09:55:00,104.89,105.07,104.78,104.78,12400.0,81.6091,81.7491,81.5235,81.5235,12400.0
2010-04-19 10:00:00,104.8,105.0,104.76,104.91,10800.0,81.539,81.6947,81.5079,81.6246,10800.0
2010-04-19 10:05:00,104.89,104.91,104.77,104.88,23700.0,81.6091,81.6246,81.5157,81.6013,23700.0
2010-04-19 10:10:00,104.88,104.92,104.81,104.86,15500.0,81.6013,81.6324,81.5468,81.5857,15500.0
2010-04-19 10:15:00,104.86,104.92,104.84,104.92,9600.0,81.5857,81.6324,81.5702,81.6324,9600.0
2010-04-19 10:20:00,104.92,104.94,104.8,104.88,7200.0,81.6324,81.648,81.539,81.6013,7200.0
2010-04-19 10:25:00,104.89,104.9,104.75,104.79,10800.0,81.6091,81.6168,81.5001,81.5313,10800.0
2010-04-19 10:30:00,104.79,104.8,104.75,104.76,10900.0,81.5313,81.539,81.5001,81.5079,10900.0
2010-04-19 10:35:00,104.76,104.76,104.55,104.74,13100.0,81.5079,81.5079,81.3445,81.4924,13100.0
2010-04-19 10:40:00,104.77,104.94,104.74,104.94,6800.0,81.5157,81.648,81.4924,81.648,6800.0
2010-04-19 10:45:00,104.93,104.94,104.86,104.86,17800.0,81.6402,81.648,81.5857,81.5857,17800.0
2010-04-19 10:50:00,104.86,104.86,104.76,104.8,10600.0,81.5857,81.5857,81.5079,81.539,10600.0
2010-04-19 10:55:00,104.79,104.83,104.74,104.83,14300.0,81.5313,81.5624,81.4924,81.5624,14300.0
2010-04-19 11:00:00,104.79,104.85,104.73,104.75,8300.0,81.5313,81.5779,81.4846,81.5001,8300.0
2010-04-19 11:05:00,104.75,104.87,104.74,104.8,7100.0,81.5001,81.5935,81.4924,81.539,7100.0
2010-04-19 11:10:00,104.78,104.78,104.71,104.74,13000.0,81.5235,81.5235,81.469,81.4924,13000.0
2010-04-19 11:15:00,104.75,104.9,104.75,104.89,11200.0,81.5001,81.6168,81.5001,81.6091,11200.0
2010-04-19 11:20:00,104.87,104.88,104.78,104.83,6200.0,81.5935,81.6013,81.5235,81.5624,6200.0
2010-04-19 11:25:00,104.82,104.83,104.71,104.73,7700.0,81.5546,81.5624,81.469,81.4846,7700.0
2010-04-19 11:30:00,104.72,104.85,104.72,104.85,6100.0,81.4768,81.5779,81.4768,81.5779,6100.0
2010-04-19 11:35:00,104.85,104.94,104.85,104.9,8500.0,81.5779,81.648,81.5779,81.6168,8500.0
2010-04-19 11:40:00,104.92,104.94,104.89,104.9,4400.0,81.6324,81.648,81.6091,81.6168,4400.0
2010-04-19 11:45:00,104.89,104.89,104.8,104.84,4900.0,81.6091,81.6091,81.539,81.5702,4900.0
2010-04-19 11:50:00,104.82,104.82,104.67,104.72,9400.0,81.5546,81.5546,81.4379,81.4768,9400.0
2010-04-19 11:55:00,104.75,104.8,104.67,104.69,12900.0,81.5001,81.539,81.4379,81.4535,12900.0
2010-04-19 12:00:00,104.68,104.79,104.66,104.79,9800.0,81.4457,81.5313,81.4301,81.5313,9800.0
2010-04-19 12:05:00,104.79,104.81,104.64,104.64,7100.0,81.5313,81.5468,81.4146,81.4146,7100.0
2010-04-19 12:10:00,104.67,104.77,104.53,104.6,8500.0,81.4379,81.5157,81.329,81.3834,8500.0
2010-04-19 12:15:00,104.59,104.89,104.59,104.89,10800.0,81.3757,81.6091,81.3757,81.6091,10800.0
2010-04-19 12:20:00,104.87,104.96,104.84,104.91,12500.0,81.5935,81.6635,81.5702,81.6246,12500.0
2010-04-19 12:25:00,104.91,104.99,104.86,104.92,12100.0,81.6246,81.6869,81.5857,81.6324,12100.0
2010-04-19 12:30:00,104.89,104.92,104.83,104.87,12500.0,81.6091,81.6324,81.5624,81.5935,12500.0
2010-04-19 12:35:00,104.87,104.99,104.85,104.99,10200.0,81.5935,81.6869,81.5779,81.6869,10200.0
2010-04-19 12:40:00,104.99,105.31,104.96,105.31,13700.0,81.6869,81.9358,81.6635,81.9358,13700.0
2010-04-19 12:45:00,105.27,105.41,105.26,105.38,8600.0,81.9047,82.0137,81.8969,81.9903,8600.0
2010-04-19 12:50:00,105.36,105.36,105.25,105.29,5600.0,81.9747,81.9747,81.8892,81.9203,5600.0
2010-04-19 12:55:00,105.26,105.32,105.05,105.07,9400.0,81.8969,81.9436,81.7336,81.7491,9400.0
2010-04-19 13:00:00,105.06,105.07,104.96,104.98,4400.0,81.7413,81.7491,81.6635,81.6791,4400.0
2010-04-19 13:05:00,104.98,105.06,104.98,105.02,7000.0,81.6791,81.7413,81.6791,81.7102,7000.0
2010-04-19 13:10:00,105.03,105.07,105.01,105.05,13300.0,81.718,81.7491,81.7024,81.7336,13300.0
2010-04-19 13:15:00,105.05,105.05,105.01,105.05,13000.0,81.7336,81.7336,81.7024,81.7336,13000.0
2010-04-19 13:20:00,105.05,105.29,105.05,105.28,6700.0,81.7336,81.9203,81.7336,81.9125,6700.0
2010-04-19 13:25:00,105.29,105.33,105.22,105.32,8900.0,81.9203,81.9514,81.8658,81.9436,8900.0
2010-04-19 13:30:00,105.33,105.34,105.22,105.3,7000.0,81.9514,81.9592,81.8658,81.9281,7000.0
2010-04-19 13:35:00,105.3,105.41,105.26,105.4,9100.0,81.9281,82.0137,81.8969,82.0059,9100.0
2010-04-19 13:40:00,105.38,105.63,105.35,105.55,17400.0,81.9903,82.1848,81.967,82.1226,17400.0
2010-04-19 13:45:00,105.56,105.58,105.28,105.3,9300.0,82.1304,82.1459,81.9125,81.9281,9300.0
2010-04-19 13:50:00,105.33,105.33,105.24,105.27,5800.0,81.9514,81.9514,81.8814,81.9047,5800.0
2010-04-19 13:55:00,105.26,105.38,105.26,105.35,13600.0,81.8969,81.9903,81.8969,81.967,13600.0
2010-04-19 14:00:00,105.31,105.36,105.21,105.36,8500.0,81.9358,81.9747,81.858,81.9747,8500.0
2010-04-19 14:05:00,105.33,105.54,105.33,105.49,13800.0,81.9514,82.1148,81.9514,82.0759,13800.0
2010-04-19 14:10:00,105.46,105.63,105.43,105.45,17300.0,82.0526,82.1848,82.0292,82.0448,17300.0
2010-04-19 14:15:00,105.48,105.6,105.47,105.58,14800.0,82.0681,82.1615,82.0603,82.1459,14800.0
2010-04-19 14:20:00,105.56,105.62,105.56,105.58,6600.0,82.1304,82.177,82.1304,82.1459,6600.0
2010-04-19 14:25:00,105.59,105.86,105.56,105.86,9700.0,82.1537,82.3638,82.1304,82.3638,9700.0
2010-04-19 14:30:00,105.84,105.92,105.77,105.8,12900.0,82.3482,82.4105,82.2937,82.3171,12900.0
2010-04-19 14:35:00,105.83,105.92,105.76,105.91,6100.0,82.3404,82.4105,82.286,82.4027,6100.0
2010-04-19 14:40:00,105.91,105.94,105.86,105.93,8700.0,82.4027,82.426,82.3638,82.4182,8700.0
2010-04-19 14:45:00,105.93,105.93,105.71,105.75,8800.0,82.4182,82.4182,82.2471,82.2782,8800.0
2010-04-19 14:50:00,105.79,105.86,105.76,105.82,7300.0,82.3093,82.3638,82.286,82.3326,7300.0
2010-04-19 14:55:00,105.83,106.41,105.81,106.39,39000.0,82.3404,82.7917,82.3249,82.7761,39000.0
2010-04-19 15:00:00,106.41,106.51,106.3,106.3,17500.0,82.7917,82.8695,82.7061,82.7061,17500.0
2010-04-19 15:05:00,106.25,106.38,106.25,106.3,10300.0,82.6672,82.7684,82.6672,82.7061,10300.0
2010-04-19 15:10:00,106.3,106.37,106.27,106.31,7500.0,82.7061,82.7606,82.6828,82.7139,7500.0
2010-04-19 15:15:00,106.32,106.4,106.18,106.19,18100.0,82.7217,82.7839,82.6127,82.6205,18100.0
2010-04-19 15:20:00,106.2,106.25,106.06,106.1,21800.0,82.6283,82.6672,82.5194,82.5505,21800.0
2010-04-19 15:25:00,106.09,106.11,105.93,106.0,18700.0,82.5427,82.5583,82.4182,82.4727,18700.0
2010-04-19 15:30:00,105.99,106.14,105.95,106.14,12300.0,82.4649,82.5816,82.4338,82.5816,12300.0
2010-04-19 15:35:00,106.14,106.16,106.01,106.05,17500.0,82.5816,82.5972,82.4805,82.5116,17500.0
2010-04-19 15:40:00,106.05,106.07,105.47,105.82,72300.0,82.5116,82.5272,82.0603,82.3326,72300.0
2010-04-19 15:45:00,105.79,105.88,105.76,105.83,49800.0,82.3093,82.3793,82.286,82.3404,49800.0
2010-04-19 15:50:00,105.83,105.93,105.82,105.85,30000.0,82.3404,82.4182,82.3326,82.356,30000.0
2010-04-19 15:55:00,105.85,105.91,105.74,105.76,71100.0,82.356,82.4027,82.2704,82.286,71100.0
2010-04-20 09:30:00,106.83,106.83,106.2,106.4,21300.0,83.1185,83.1185,82.6283,82.7839,21300.0
2010-04-20 09:35:00,106.42,106.52,106.2,106.49,38700.0,82.7995,82.8773,82.6283,82.8539,38700.0
2010-04-20 09:40:00,106.45,106.76,106.45,106.65,10900.0,82.8228,83.064,82.8228,82.9784,10900.0
2010-04-20 09:45:00,106.64,106.7,106.48,106.54,7500.0,82.9706,83.0173,82.8462,82.8928,7500.0
2010-04-20 09:50:00,106.53,106.67,106.49,106.62,15900.0,82.8851,82.994,82.8539,82.9551,15900.0
2010-04-20 09:55:00,106.62,106.75,106.58,106.65,5700.0,82.9551,83.0562,82.924,82.9784,5700.0
2010-04-20 10:00:00,106.63,106.75,106.53,106.53,7800.0,82.9629,83.0562,82.8851,82.8851,7800.0
2010-04-20 10:05:00,106.52,106.56,106.42,106.56,17100.0,82.8773,82.9084,82.7995,82.9084,17100.0
2010-04-20 10:10:00,106.54,106.59,106.54,106.58,7400.0,82.8928,82.9317,82.8928,82.924,7400.0
2010-04-20 10:15:00,106.58,106.79,106.58,106.77,14400.0,82.924,83.0874,82.924,83.0718,14400.0
2010-04-20 10:20:00,106.78,106.85,106.72,106.85,26100.0,83.0796,83.134,83.0329,83.134,26100.0
2010-04-20 10:25:00,106.85,106.85,106.64,106.8,11500.0,83.134,83.134,82.9706,83.0951,11500.0
2010-04-20 10:30:00,106.78,106.87,106.69,106.8,78000.0,83.0796,83.1496,83.0095,83.0951,78000.0
2010-04-20 10:35:00,106.81,106.91,106.8,106.91,5900.0,83.1029,83.1807,83.0951,83.1807,5900.0
2010-04-20 10:40:00,106.87,107.1,106.87,107.0,13400.0,83.1496,83.3285,83.1496,83.2507,13400.0
2010-04-20 10:45:00,107.01,107.05,106.93,106.94,25800.0,83.2585,83.2896,83.1963,83.2041,25800.0
2010-04-20 10:50:00,106.96,107.1,106.96,107.07,5500.0,83.2196,83.3285,83.2196,83.3052,5500.0
2010-04-20 10:55:00,107.06,107.12,107.0,107.12,6800.0,83.2974,83.3441,83.2507,83.3441,6800.0
2010-04-20 11:00:00,107.12,107.18,107.1,107.15,10600.0,83.3441,83.3908,83.3285,83.3674,10600.0
2010-04-20 11:05:00,107.18,107.21,107.04,107.13,14100.0,83.3908,83.4141,83.2819,83.3519,14100.0
2010-04-20 11:10:00,107.12,107.15,107.04,107.07,16600.0,83.3441,83.3674,83.2819,83.3052,16600.0
2010-04-20 11:15:00,107.1,107.16,107.0,107.01,7400.0,83.3285,83.3752,83.2507,83.2585,7400.0
2010-04-20 11:20:00,107.01,107.12,107.01,107.12,2400.0,83.2585,83.3441,83.2585,83.3441,2400.0
2010-04-20 11:25:00,107.12,107.21,107.12,107.21,7000.0,83.3441,83.4141,83.3441,83.4141,7000.0
2010-04-20 11:30:00,107.19,107.24,107.18,107.21,13300.0,83.3986,83.4375,83.3908,83.4141,13300.0
2010-04-20 11:35:00,107.23,107.23,107.08,107.1,11400.0,83.4297,83.4297,83.313,83.3285,11400.0
2010-04-20 11:40:00,107.12,107.18,107.09,107.17,3400.0,83.3441,83.3908,83.3208,83.383,3400.0
2010-04-20 11:45:00,107.17,107.24,107.17,107.24,1600.0,83.383,83.4375,83.383,83.4375,1600.0
2010-04-20 11:50:00,107.25,107.36,107.25,107.36,2500.0,83.4453,83.5308,83.4453,83.5308,2500.0
2010-04-20 11:55:00,107.34,107.38,107.27,107.34,4700.0,83.5153,83.5464,83.4608,83.5153,4700.0
2010-04-20 12:00:00,107.34,107.38,107.29,107.32,3700.0,83.5153,83.5464,83.4764,83.4997,3700.0
2010-04-20 12:05:00,107.34,107.48,107.34,107.38,4000.0,83.5153,83.6242,83.5153,83.5464,4000.0
2010-04-20 12:10:00,107.42,107.47,107.33,107.33,3600.0,83.5775,83.6164,83.5075,83.5075,3600.0
2010-04-20 12:15:00,107.33,107.4,107.33,107.38,3300.0,83.5075,83.562,83.5075,83.5464,3300.0
2010-04-20 12:20:00,107.36,107.38,107.32,107.38,3900.0,83.5308,83.5464,83.4997,83.5464,3900.0
2010-04-20 12:25:00,107.38,107.38,107.33,107.33,3600.0,83.5464,83.5464,83.5075,83.5075,3600.0
2010-04-20 12:30:00,107.35,107.39,107.33,107.38,5500.0,83.5231,83.5542,83.5075,83.5464,5500.0
2010-04-20 12:35:00,107.38,107.38,107.3,107.31,5100.0,83.5464,83.5464,83.4842,83.4919,5100.0
2010-04-20 12:40:00,107.32,107.32,107.21,107.25,4500.0,83.4997,83.4997,83.4141,83.4453,4500.0
2010-04-20 12:45:00,107.24,107.33,107.24,107.3,9400.0,83.4375,83.5075,83.4375,83.4842,9400.0
2010-04-20 12:50:00,107.32,107.36,107.29,107.31,3900.0,83.4997,83.5308,83.4764,83.4919,3900.0
2010-04-20 12:55:00,107.34,107.44,107.34,107.43,6100.0,83.5153,83.5931,83.5153,83.5853,6100.0
2010-04-20 13:00:00,107.44,107.44,107.38,107.38,5600.0,83.5931,83.5931,83.5464,83.5464,5600.0
2010-04-20 13:05:00,107.41,107.41,107.36,107.4,11300.0,83.5697,83.5697,83.5308,83.562,11300.0
2010-04-20 13:10:00,107.39,107.41,107.28,107.29,9300.0,83.5542,83.5697,83.4686,83.4764,9300.0
2010-04-20 13:15:00,107.29,107.31,107.28,107.28,7800.0,83.4764,83.4919,83.4686,83.4686,7800.0
2010-04-20 13:20:00,107.28,107.29,107.24,107.24,7400.0,83.4686,83.4764,83.4375,83.4375,7400.0
2010-04-20 13:25:00,107.24,107.29,107.19,107.19,11300.0,83.4375,83.4764,83.3986,83.3986,11300.0
2010-04-20 13:30:00,107.19,107.24,107.17,107.24,8300.0,83.3986,83.4375,83.383,83.4375,8300.0
2010-04-20 13:35:00,107.26,107.29,107.25,107.27,5600.0,83.453,83.4764,83.4453,83.4608,5600.0
2010-04-20 13:40:00,107.27,107.28,107.17,107.17,7300.0,83.4608,83.4686,83.383,83.383,7300.0
2010-04-20 13:45:00,107.17,107.25,107.17,107.25,8200.0,83.383,83.4453,83.383,83.4453,8200.0
2010-04-20 13:50:00,107.24,107.26,107.17,107.22,6200.0,83.4375,83.453,83.383,83.4219,6200.0
2010-04-20 13:55:00,107.22,107.22,107.14,107.15,7200.0,83.4219,83.4219,83.3597,83.3674,7200.0
2010-04-20 14:00:00,107.14,107.15,107.13,107.15,8500.0,83.3597,83.3674,83.3519,83.3674,8500.0
2010-04-20 14:05:00,107.15,107.15,106.99,107.02,18100.0,83.3674,83.3674,83.243,83.2663,18100.0
2010-04-20 14:10:00,107.02,107.07,107.0,107.05,11200.0,83.2663,83.3052,83.2507,83.2896,11200.0
2010-04-20 14:15:00,107.06,107.23,107.03,107.22,12500.0,83.2974,83.4297,83.2741,83.4219,12500.0
2010-04-20 14:20:00,107.21,107.29,107.21,107.25,8700.0,83.4141,83.4764,83.4141,83.4453,8700.0
2010-04-20 14:25:00,107.25,107.27,107.25,107.26,5900.0,83.4453,83.4608,83.4453,83.453,5900.0
2010-04-20 14:30:00,107.25,107.26,107.17,107.17,11300.0,83.4453,83.453,83.383,83.383,11300.0
2010-04-20 14:35:00,107.18,107.28,107.18,107.19,20600.0,83.3908,83.4686,83.3908,83.3986,20600.0
2010-04-20 14:40:00,107.15,107.26,107.15,107.2,36800.0,83.3674,83.453,83.3674,83.4064,36800.0
2010-04-20 14:45:00,107.2,107.28,107.18,107.26,13400.0,83.4064,83.4686,83.3908,83.453,13400.0
2010-04-20 14:50:00,107.25,107.27,107.23,107.25,13300.0,83.4453,83.4608,83.4297,83.4453,13300.0
2010-04-20 14:55:00,107.24,107.28,107.23,107.23,10700.0,83.4375,83.4686,83.4297,83.4297,10700.0
2010-04-20 15:00:00,107.24,107.37,107.22,107.34,14500.0,83.4375,83.5386,83.4219,83.5153,14500.0
2010-04-20 15:05:00,107.38,107.41,107.32,107.41,13800.0,83.5464,83.5697,83.4997,83.5697,13800.0
2010-04-20 15:10:00,107.41,107.48,107.41,107.44,15700.0,83.5697,83.6242,83.5697,83.5931,15700.0
2010-04-20 15:15:00,107.46,107.47,107.36,107.36,10900.0,83.6086,83.6164,83.5308,83.5308,10900.0
2010-04-20 15:20:00,107.39,107.39,107.3,107.32,12500.0,83.5542,83.5542,83.4842,83.4997,12500.0
2010-04-20 15:25:00,107.33,107.47,107.33,107.42,15300.0,83.5075,83.6164,83.5075,83.5775,15300.0
2010-04-20 15:30:00,107.42,107.55,107.34,107.35,38000.0,83.5775,83.6787,83.5153,83.5231,38000.0
2010-04-20 15:35:00,107.36,107.6,107.29,107.57,40100.0,83.5308,83.7176,83.4764,83.6942,40100.0
2010-04-20 15:40:00,107.57,107.66,107.57,107.6,25100.0,83.6942,83.7643,83.6942,83.7176,25100.0
2010-04-20 15:45:00,107.59,107.6,107.47,107.54,23000.0,83.7098,83.7176,83.6164,83.6709,23000.0
2010-04-20 15:50:00,107.52,107.54,107.41,107.46,30400.0,83.6553,83.6709,83.5697,83.6086,30400.0
2010-04-20 15:55:00,107.46,107.59,107.45,107.57,38300.0,83.6086,83.7098,83.6009,83.6942,38300.0
2010-04-21 09:30:00,107.8,107.81,107.11,107.41,11100.0,83.8732,83.881,83.3363,83.5697,11100.0
2010-04-21 09:35:00,107.38,107.91,107.37,107.9,5400.0,83.5464,83.9588,83.5386,83.951,5400.0
2010-04-21 09:40:00,107.88,108.01,107.82,107.97,5200.0,83.9354,84.0366,83.8887,84.0054,5200.0
2010-04-21 09:45:00,107.94,108.15,107.93,107.93,12000.0,83.9821,84.1455,83.9743,83.9743,12000.0
2010-04-21 09:50:00,107.92,107.97,107.39,107.42,7200.0,83.9665,84.0054,83.5542,83.5775,7200.0
2010-04-21 09:55:00,107.44,107.6,107.44,107.52,5200.0,83.5931,83.7176,83.5931,83.6553,5200.0
2010-04-21 10:00:00,107.54,107.54,107.28,107.43,4900.0,83.6709,83.6709,83.4686,83.5853,4900.0
2010-04-21 10:05:00,107.43,107.62,107.43,107.61,6200.0,83.5853,83.7331,83.5853,83.7253,6200.0
2010-04-21 10:10:00,107.62,107.75,107.62,107.75,2200.0,83.7331,83.8343,83.7331,83.8343,2200.0
2010-04-21 10:15:00,107.77,107.81,107.63,107.65,6800.0,83.8498,83.881,83.7409,83.7565,6800.0
2010-04-21 10:20:00,107.6,107.66,107.56,107.62,5400.0,83.7176,83.7643,83.6864,83.7331,5400.0
2010-04-21 10:25:00,107.6,107.6,107.5,107.5,10500.0,83.7176,83.7176,83.6398,83.6398,10500.0
2010-04-21 10:30:00,107.49,107.54,107.41,107.54,6800.0,83.632,83.6709,83.5697,83.6709,6800.0
2010-04-21 10:35:00,107.5,107.73,107.5,107.71,5400.0,83.6398,83.8187,83.6398,83.8032,5400.0
2010-04-21 10:40:00,107.73,107.99,107.72,107.95,10200.0,83.8187,84.021,83.8109,83.9899,10200.0
2010-04-21 10:45:00,107.96,108.05,107.93,107.93,6300.0,83.9977,84.0677,83.9743,83.9743,6300.0
2010-04-21 10:50:00,107.92,107.96,107.87,107.96,4200.0,83.9665,83.9977,83.9276,83.9977,4200.0
2010-04-21 10:55:00,107.94,107.99,107.85,107.85,6000.0,83.9821,84.021,83.9121,83.9121,6000.0
2010-04-21 11:00:00,107.79,107.84,107.79,107.8,10700.0,83.8654,83.9043,83.8654,83.8732,10700.0
2010-04-21 11:05:00,107.82,107.82,107.67,107.69,6100.0,83.8887,83.8887,83.772,83.7876,6100.0
2010-04-21 11:10:00,107.68,107.69,107.61,107.62,6800.0,83.7798,83.7876,83.7253,83.7331,6800.0
2010-04-21 11:15:00,107.62,107.65,107.54,107.6,8300.0,83.7331,83.7565,83.6709,83.7176,8300.0
2010-04-21 11:20:00,107.61,107.67,107.58,107.64,4700.0,83.7253,83.772,83.702,83.7487,4700.0
2010-04-21 11:25:00,107.63,107.64,107.35,107.37,8100.0,83.7409,83.7487,83.5231,83.5386,8100.0
2010-04-21 11:30:00,107.38,107.39,107.24,107.29,7300.0,83.5464,83.5542,83.4375,83.4764,7300.0
2010-04-21 11:35:00,107.31,107.35,107.16,107.29,6500.0,83.4919,83.5231,83.3752,83.4764,6500.0
2010-04-21 11:40:00,107.32,107.4,107.32,107.4,3000.0,83.4997,83.562,83.4997,83.562,3000.0
2010-04-21 11:45:00,107.4,107.43,107.31,107.31,5000.0,83.562,83.5853,83.4919,83.4919,5000.0
2010-04-21 11:50:00,107.32,107.43,107.32,107.43,3700.0,83.4997,83.5853,83.4997,83.5853,3700.0
2010-04-21 11:55:00,107.46,107.53,107.46,107.47,5800.0,83.6086,83.6631,83.6086,83.6164,5800.0
2010-04-21 12:00:00,107.47,107.47,107.39,107.43,6600.0,83.6164,83.6164,83.5542,83.5853,6600.0
2010-04-21 12:05:00,107.44,107.44,107.35,107.41,5200.0,83.5931,83.5931,83.5231,83.5697,5200.0
2010-04-21 12:10:00,107.39,107.42,107.36,107.42,6100.0,83.5542,83.5775,83.5308,83.5775,6100.0
2010-04-21 12:15:00,107.42,107.47,107.37,107.44,5200.0,83.5775,83.6164,83.5386,83.5931,5200.0
2010-04-21 12:20:00,107.44,107.44,107.37,107.43,5300.0,83.5931,83.5931,83.5386,83.5853,5300.0
2010-04-21 12:25:00,107.4,107.5,107.4,107.46,5100.0,83.562,83.6398,83.562,83.6086,5100.0
2010-04-21 12:30:00,107.47,107.53,107.46,107.52,6000.0,83.6164,83.6631,83.6086,83.6553,6000.0
2010-04-21 12:35:00,107.51,107.66,107.51,107.65,5600.0,83.6475,83.7643,83.6475,83.7565,5600.0
2010-04-21 12:40:00,107.68,107.71,107.64,107.71,6900.0,83.7798,83.8032,83.7487,83.8032,6900.0
2010-04-21 12:45:00,107.67,107.7,107.59,107.64,9300.0,83.772,83.7954,83.7098,83.7487,9300.0
2010-04-21 12:50:00,107.64,107.71,107.64,107.66,7500.0,83.7487,83.8032,83.7487,83.7643,7500.0
2010-04-21 12:55:00,107.68,107.69,107.61,107.67,6400.0,83.7798,83.7876,83.7253,83.772,6400.0
2010-04-21 13:00:00,107.63,107.69,107.62,107.69,5100.0,83.7409,83.7876,83.7331,83.7876,5100.0
2010-04-21 13:05:00,107.69,107.79,107.69,107.77,8400.0,83.7876,83.8654,83.7876,83.8498,8400.0
2010-04-21 13:10:00,107.76,107.78,107.75,107.75,9200.0,83.8421,83.8576,83.8343,83.8343,9200.0
2010-04-21 13:15:00,107.75,107.79,107.72,107.76,5900.0,83.8343,83.8654,83.8109,83.8421,5900.0
2010-04-21 13:20:00,107.76,107.83,107.76,107.82,9200.0,83.8421,83.8965,83.8421,83.8887,9200.0
2010-04-21 13:25:00,107.81,107.87,107.79,107.87,5100.0,83.881,83.9276,83.8654,83.9276,5100.0
2010-04-21 13:30:00,107.91,107.93,107.9,107.92,9100.0,83.9588,83.9743,83.951,83.9665,9100.0
2010-04-21 13:35:00,107.9,107.95,107.9,107.94,8900.0,83.951,83.9899,83.951,83.9821,8900.0
2010-04-21 13:40:00,107.93,107.93,107.82,107.86,6800.0,83.9743,83.9743,83.8887,83.9199,6800.0
2010-04-21 13:45:00,107.86,107.9,107.85,107.85,10900.0,83.9199,83.951,83.9121,83.9121,10900.0
2010-04-21 13:50:00,107.84,107.84,107.79,107.81,7000.0,83.9043,83.9043,83.8654,83.881,7000.0
2010-04-21 13:55:00,107.81,107.89,107.81,107.88,8400.0,83.881,83.9432,83.881,83.9354,8400.0
2010-04-21 14:00:00,107.87,107.89,107.8,107.81,8600.0,83.9276,83.9432,83.8732,83.881,8600.0
2010-04-21 14:05:00,107.79,107.79,107.72,107.73,6900.0,83.8654,83.8654,83.8109,83.8187,6900.0
2010-04-21 14:10:00,107.72,107.72,107.65,107.65,5600.0,83.8109,83.8109,83.7565,83.7565,5600.0
2010-04-21 14:15:00,107.68,107.68,107.56,107.57,9800.0,83.7798,83.7798,83.6864,83.6942,9800.0
2010-04-21 14:20:00,107.58,107.66,107.58,107.61,7400.0,83.702,83.7643,83.702,83.7253,7400.0
2010-04-21 14:25:00,107.61,107.62,107.49,107.52,15600.0,83.7253,83.7331,83.632,83.6553,15600.0
2010-04-21 14:30:00,107.48,107.5,107.31,107.35,13500.0,83.6242,83.6398,83.4919,83.5231,13500.0
2010-04-21 14:35:00,107.36,107.36,107.29,107.3,12100.0,83.5308,83.5308,83.4764,83.4842,12100.0
2010-04-21 14:40:00,107.31,107.33,107.29,107.32,4800.0,83.4919,83.5075,83.4764,83.4997,4800.0
2010-04-21 14:45:00,107.33,107.35,107.25,107.25,16400.0,83.5075,83.5231,83.4453,83.4453,16400.0
2010-04-21 14:50:00,107.25,107.26,107.18,107.22,23600.0,83.4453,83.453,83.3908,83.4219,23600.0
2010-04-21 14:55:00,107.25,107.29,107.22,107.22,23700.0,83.4453,83.4764,83.4219,83.4219,23700.0
2010-04-21 15:00:00,107.23,107.35,107.23,107.31,20100.0,83.4297,83.5231,83.4297,83.4919,20100.0
2010-04-21 15:05:00,107.32,107.48,107.31,107.47,12900.0,83.4997,83.6242,83.4919,83.6164,12900.0
2010-04-21 15:10:00,107.44,107.54,107.43,107.54,11500.0,83.5931,83.6709,83.5853,83.6709,11500.0
2010-04-21 15:15:00,107.55,107.81,107.55,107.77,26700.0,83.6787,83.881,83.6787,83.8498,26700.0
2010-04-21 15:20:00,107.76,107.78,107.62,107.64,13500.0,83.8421,83.8576,83.7331,83.7487,13500.0
2010-04-21 15:25:00,107.62,107.67,107.54,107.67,10200.0,83.7331,83.772,83.6709,83.772,10200.0
2010-04-21 15:30:00,107.65,107.8,107.65,107.75,22000.0,83.7565,83.8732,83.7565,83.8343,22000.0
2010-04-21 15:35:00,107.73,107.79,107.54,107.56,26900.0,83.8187,83.8654,83.6709,83.6864,26900.0
2010-04-21 15:40:00,107.56,107.58,107.46,107.51,28500.0,83.6864,83.702,83.6086,83.6475,28500.0
2010-04-21 15:45:00,107.51,107.56,107.32,107.46,43500.0,83.6475,83.6864,83.4997,83.6086,43500.0
2010-04-21 15:50:00,107.49,107.7,107.48,107.69,23400.0,83.632,83.7954,83.6242,83.7876,23400.0
2010-04-21 15:55:00,107.68,107.7,107.53,107.56,34400.0,83.7798,83.7954,83.6631,83.6864,34400.0
2010-04-22 09:30:00,106.73,107.49,106.72,107.49,10400.0,83.0407,83.632,83.0329,83.632,10400.0
2010-04-22 09:35:00,107.44,107.47,107.13,107.39,8900.0,83.5931,83.6164,83.3519,83.5542,8900.0
2010-04-22 09:40:00,107.34,107.34,107.01,107.16,8700.0,83.5153,83.5153,83.2585,83.3752,8700.0
2010-04-22 09:45:00,107.17,107.28,107.07,107.28,9800.0,83.383,83.4686,83.3052,83.4686,9800.0
2010-04-22 09:50:00,107.41,107.66,107.41,107.66,3800.0,83.5697,83.7643,83.5697,83.7643,3800.0
2010-04-22 09:55:00,107.72,107.75,107.44,107.61,8300.0,83.8109,83.8343,83.5931,83.7253,8300.0
2010-04-22 10:00:00,107.57,107.68,107.55,107.64,9900.0,83.6942,83.7798,83.6787,83.7487,9900.0
2010-04-22 10:05:00,107.64,107.89,107.64,107.89,9900.0,83.7487,83.9432,83.7487,83.9432,9900.0
2010-04-22 10:10:00,107.86,107.95,107.77,107.85,9200.0,83.9199,83.9899,83.8498,83.9121,9200.0
2010-04-22 10:15:00,107.85,108.12,107.85,108.12,8500.0,83.9121,84.1222,83.9121,84.1222,8500.0
2010-04-22 10:20:00,108.09,108.17,108.0,108.17,12900.0,84.0988,84.1611,84.0288,84.1611,12900.0
2010-04-22 10:25:00,108.18,108.53,108.16,108.29,9900.0,84.1688,84.4411,84.1533,84.2544,9900.0
2010-04-22 10:30:00,108.33,108.55,108.18,108.52,16100.0,84.2855,84.4567,84.1688,84.4334,16100.0
2010-04-22 10:35:00,108.6,108.74,108.55,108.73,6700.0,84.4956,84.6045,84.4567,84.5968,6700.0
2010-04-22 10:40:00,108.73,108.98,108.59,108.98,7800.0,84.5968,84.7913,84.4878,84.7913,7800.0
2010-04-22 10:45:00,108.98,109.03,108.88,108.93,11200.0,84.7913,84.8302,84.7135,84.7524,11200.0
2010-04-22 10:50:00,108.91,108.91,108.66,108.73,4600.0,84.7368,84.7368,84.5423,84.5968,4600.0
2010-04-22 10:55:00,108.76,108.88,108.71,108.88,4300.0,84.6201,84.7135,84.5812,84.7135,4300.0
2010-04-22 11:00:00,108.83,108.98,108.79,108.95,6900.0,84.6746,84.7913,84.6434,84.7679,6900.0
2010-04-22 11:05:00,108.88,108.89,108.79,108.84,7000.0,84.7135,84.7212,84.6434,84.6823,7000.0
2010-04-22 11:10:00,108.79,108.8,108.77,108.8,1900.0,84.6434,84.6512,84.6279,84.6512,1900.0
2010-04-22 11:15:00,108.8,108.8,108.68,108.68,7400.0,84.6512,84.6512,84.5579,84.5579,7400.0
2010-04-22 11:20:00,108.72,108.72,108.58,108.59,4800.0,84.589,84.589,84.4801,84.4878,4800.0
2010-04-22 11:25:00,108.6,108.63,108.57,108.61,3800.0,84.4956,84.519,84.4723,84.5034,3800.0
2010-04-22 11:30:00,108.61,108.68,108.58,108.61,5800.0,84.5034,84.5579,84.4801,84.5034,5800.0
2010-04-22 11:35:00,108.59,108.71,108.51,108.71,8800.0,84.4878,84.5812,84.4256,84.5812,8800.0
2010-04-22 11:40:00,108.69,108.84,108.69,108.82,7300.0,84.5656,84.6823,84.5656,84.6668,7300.0
2010-04-22 11:45:00,108.83,108.85,108.71,108.71,5100.0,84.6746,84.6901,84.5812,84.5812,5100.0
2010-04-22 11:50:00,108.69,108.81,108.69,108.73,6200.0,84.5656,84.659,84.5656,84.5968,6200.0
2010-04-22 11:55:00,108.75,108.94,108.74,108.91,4800.0,84.6123,84.7601,84.6045,84.7368,4800.0
2010-04-22 12:00:00,108.91,108.91,108.82,108.82,4000.0,84.7368,84.7368,84.6668,84.6668,4000.0
2010-04-22 12:05:00,108.82,108.91,108.77,108.89,10900.0,84.6668,84.7368,84.6279,84.7212,10900.0
2010-04-22 12:10:00,108.91,108.99,108.91,108.99,14900.0,84.7368,84.799,84.7368,84.799,14900.0
2010-04-22 12:15:00,108.96,109.02,108.96,109.02,5800.0,84.7757,84.8224,84.7757,84.8224,5800.0
2010-04-22 12:20:00,108.99,109.09,108.97,109.09,6000.0,84.799,84.8769,84.7835,84.8769,6000.0
2010-04-22 12:25:00,109.1,109.21,109.1,109.18,6300.0,84.8846,84.9702,84.8846,84.9469,6300.0
2010-04-22 12:30:00,109.15,109.16,109.05,109.08,2700.0,84.9235,84.9313,84.8457,84.8691,2700.0
2010-04-22 12:35:00,109.11,109.16,109.06,109.09,8400.0,84.8924,84.9313,84.8535,84.8769,8400.0
2010-04-22 12:40:00,109.14,109.18,109.13,109.18,3900.0,84.9158,84.9469,84.908,84.9469,3900.0
2010-04-22 12:45:00,109.2,109.26,109.13,109.13,8400.0,84.9624,85.0091,84.908,84.908,8400.0
2010-04-22 12:50:00,109.14,109.16,109.14,109.16,3300.0,84.9158,84.9313,84.9158,84.9313,3300.0
2010-04-22 12:55:00,109.18,109.23,109.18,109.23,5600.0,84.9469,84.9858,84.9469,84.9858,5600.0
2010-04-22 13:00:00,109.2,109.3,109.16,109.24,10900.0,84.9624,85.0402,84.9313,84.9936,10900.0
2010-04-22 13:05:00,109.29,109.53,109.29,109.51,4600.0,85.0325,85.2192,85.0325,85.2036,4600.0
2010-04-22 13:10:00,109.51,109.66,109.51,109.65,4000.0,85.2036,85.3203,85.2036,85.3126,4000.0
2010-04-22 13:15:00,109.68,109.79,109.62,109.66,9500.0,85.3359,85.4215,85.2892,85.3203,9500.0
2010-04-22 13:20:00,109.69,109.83,109.65,109.8,7900.0,85.3437,85.4526,85.3126,85.4293,7900.0
2010-04-22 13:25:00,109.72,109.82,109.67,109.8,3800.0,85.367,85.4448,85.3281,85.4293,3800.0
2010-04-22 13:30:00,109.77,109.83,109.72,109.78,4100.0,85.4059,85.4526,85.367,85.4137,4100.0
2010-04-22 13:35:00,109.79,109.79,109.62,109.67,5200.0,85.4215,85.4215,85.2892,85.3281,5200.0
2010-04-22 13:40:00,109.67,109.76,109.65,109.74,9600.0,85.3281,85.3981,85.3126,85.3826,9600.0
2010-04-22 13:45:00,109.75,109.8,109.72,109.75,14900.0,85.3904,85.4293,85.367,85.3904,14900.0
2010-04-22 13:50:00,109.75,109.83,109.65,109.71,10400.0,85.3904,85.4526,85.3126,85.3592,10400.0
2010-04-22 13:55:00,109.69,109.81,109.68,109.68,25900.0,85.3437,85.437,85.3359,85.3359,25900.0
2010-04-22 14:00:00,109.68,109.69,109.53,109.61,8600.0,85.3359,85.3437,85.2192,85.2814,8600.0
2010-04-22 14:05:00,109.63,109.82,109.61,109.82,23300.0,85.297,85.4448,85.2814,85.4448,23300.0
2010-04-22 14:10:00,109.84,109.85,109.7,109.76,9200.0,85.4604,85.4682,85.3515,85.3981,9200.0
2010-04-22 14:15:00,109.74,109.85,109.66,109.85,14600.0,85.3826,85.4682,85.3203,85.4682,14600.0
2010-04-22 14:20:00,109.83,109.85,109.66,109.77,13100.0,85.4526,85.4682,85.3203,85.4059,13100.0
2010-04-22 14:25:00,109.76,109.97,109.76,109.93,10700.0,85.3981,85.5615,85.3981,85.5304,10700.0
2010-04-22 14:30:00,109.9,110.06,109.85,109.9,14900.0,85.5071,85.6316,85.4682,85.5071,14900.0
2010-04-22 14:35:00,109.87,109.96,109.77,109.87,29400.0,85.4837,85.5538,85.4059,85.4837,29400.0
2010-04-22 14:40:00,109.82,109.9,109.82,109.88,13700.0,85.4448,85.5071,85.4448,85.4915,13700.0
2010-04-22 14:45:00,109.88,109.96,109.84,109.89,11600.0,85.4915,85.5538,85.4604,85.4993,11600.0
2010-04-22 14:50:00,109.9,110.0,109.88,109.96,12400.0,85.5071,85.5849,85.4915,85.5538,12400.0
2010-04-22 14:55:00,109.94,110.02,109.9,110.02,17400.0,85.5382,85.6004,85.5071,85.6004,17400.0
2010-04-22 15:00:00,110.01,110.11,109.98,110.1,16800.0,85.5927,85.6705,85.5693,85.6627,16800.0
2010-04-22 15:05:00,110.1,110.18,110.04,110.06,9300.0,85.6627,85.7249,85.616,85.6316,9300.0
2010-04-22 15:10:00,110.03,110.2,110.03,110.18,7700.0,85.6082,85.7405,85.6082,85.7249,7700.0
2010-04-22 15:15:00,110.2,110.31,110.17,110.29,11200.0,85.7405,85.8261,85.7171,85.8105,11200.0
2010-04-22 15:20:00,110.29,110.35,110.24,110.35,11500.0,85.8105,85.8572,85.7716,85.8572,11500.0
2010-04-22 15:25:00,110.34,110.56,110.34,110.53,14400.0,85.8494,86.0206,85.8494,85.9972,14400.0
2010-04-22 15:30:00,110.55,110.69,110.55,110.61,26100.0,86.0128,86.1217,86.0128,86.0595,26100.0
2010-04-22 15:35:00,110.6,110.64,110.57,110.6,22000.0,86.0517,86.0828,86.0284,86.0517,22000.0
2010-04-22 15:40:00,110.62,110.74,110.56,110.74,27100.0,86.0673,86.1606,86.0206,86.1606,27100.0
2010-04-22 15:45:00,110.72,110.72,110.57,110.67,28600.0,86.1451,86.1451,86.0284,86.1062,28600.0
2010-04-22 15:50:00,110.65,110.77,110.6,110.69,30400.0,86.0906,86.184,86.0517,86.1217,30400.0
2010-04-22 15:55:00,110.67,110.74,110.56,110.65,41700.0,86.1062,86.1606,86.0206,86.0906,41700.0
2010-04-23 09:30:00,110.02,110.5,110.0,110.3,9600.0,85.6004,85.9739,85.5849,85.8183,9600.0
2010-04-23 09:35:00,110.36,110.43,110.27,110.3,1700.0,85.865,85.9194,85.7949,85.8183,1700.0
2010-04-23 09:40:00,110.25,110.25,110.09,110.09,4000.0,85.7794,85.7794,85.6549,85.6549,4000.0
2010-04-23 09:45:00,110.02,110.17,109.73,110.16,11900.0,85.6004,85.7171,85.3748,85.7094,11900.0
2010-04-23 09:50:00,110.09,110.4,109.99,110.4,17300.0,85.6549,85.8961,85.5771,85.8961,17300.0
2010-04-23 09:55:00,110.36,111.12,110.3,110.85,14400.0,85.865,86.4563,85.8183,86.2462,14400.0
2010-04-23 10:00:00,110.93,111.15,110.8,111.01,12700.0,86.3085,86.4796,86.2073,86.3707,12700.0
2010-04-23 10:05:00,111.0,111.12,110.92,111.12,6400.0,86.3629,86.4563,86.3007,86.4563,6400.0
2010-04-23 10:10:00,111.12,111.31,111.1,111.31,10100.0,86.4563,86.6041,86.4407,86.6041,10100.0
2010-04-23 10:15:00,111.27,111.3,111.11,111.18,9000.0,86.573,86.5963,86.4485,86.503,9000.0
2010-04-23 10:20:00,111.14,111.28,111.11,111.23,8600.0,86.4718,86.5808,86.4485,86.5419,8600.0
2010-04-23 10:25:00,111.22,111.28,111.17,111.17,11300.0,86.5341,86.5808,86.4952,86.4952,11300.0
2010-04-23 10:30:00,111.17,111.18,110.64,110.64,11900.0,86.4952,86.503,86.0828,86.0828,11900.0
2010-04-23 10:35:00,110.68,111.1,110.66,111.04,6300.0,86.1139,86.4407,86.0984,86.394,6300.0
2010-04-23 10:40:00,111.03,111.44,111.03,111.42,9400.0,86.3863,86.7053,86.3863,86.6897,9400.0
2010-04-23 10:45:00,111.44,111.46,111.26,111.29,10700.0,86.7053,86.7208,86.5652,86.5886,10700.0
2010-04-23 10:50:00,111.23,111.28,111.23,111.24,13900.0,86.5419,86.5808,86.5419,86.5496,13900.0
2010-04-23 10:55:00,111.22,111.24,111.02,111.04,7000.0,86.5341,86.5496,86.3785,86.394,7000.0
2010-04-23 11:00:00,111.09,111.15,110.96,110.99,8800.0,86.4329,86.4796,86.3318,86.3551,8800.0
2010-04-23 11:05:00,110.99,110.99,110.86,110.88,11000.0,86.3551,86.3551,86.254,86.2696,11000.0
2010-04-23 11:10:00,110.87,110.96,110.84,110.94,7200.0,86.2618,86.3318,86.2384,86.3162,7200.0
2010-04-23 11:15:00,110.94,111.0,110.84,111.0,11400.0,86.3162,86.3629,86.2384,86.3629,11400.0
2010-04-23 11:20:00,110.98,111.07,110.95,111.04,5700.0,86.3474,86.4174,86.324,86.394,5700.0
2010-04-23 11:25:00,110.96,110.99,110.74,110.75,4200.0,86.3318,86.3551,86.1606,86.1684,4200.0
2010-04-23 11:30:00,110.79,110.8,110.65,110.65,44100.0,86.1995,86.2073,86.0906,86.0906,44100.0
2010-04-23 11:35:00,110.66,110.74,110.59,110.66,27800.0,86.0984,86.1606,86.0439,86.0984,27800.0
2010-04-23 11:40:00,110.68,110.75,110.63,110.75,6200.0,86.1139,86.1684,86.075,86.1684,6200.0
2010-04-23 11:45:00,110.75,110.8,110.68,110.68,4500.0,86.1684,86.2073,86.1139,86.1139,4500.0
2010-04-23 11:50:00,110.67,110.67,110.56,110.65,4600.0,86.1062,86.1062,86.0206,86.0906,4600.0
2010-04-23 11:55:00,110.66,110.66,110.63,110.65,2800.0,86.0984,86.0984,86.075,86.0906,2800.0
2010-04-23 12:00:00,110.64,110.65,110.55,110.55,9100.0,86.0828,86.0906,86.0128,86.0128,9100.0
2010-04-23 12:05:00,110.58,110.58,110.53,110.53,4500.0,86.0361,86.0361,85.9972,85.9972,4500.0
2010-04-23 12:10:00,110.51,110.55,110.51,110.54,5000.0,85.9817,86.0128,85.9817,86.005,5000.0
2010-04-23 12:15:00,110.53,110.55,110.51,110.53,3400.0,85.9972,86.0128,85.9817,85.9972,3400.0
2010-04-23 12:20:00,110.5,110.51,110.47,110.48,7100.0,85.9739,85.9817,85.9506,85.9583,7100.0
2010-04-23 12:25:00,110.48,110.49,110.45,110.45,7000.0,85.9583,85.9661,85.935,85.935,7000.0
2010-04-23 12:30:00,110.47,110.48,110.42,110.48,7400.0,85.9506,85.9583,85.9117,85.9583,7400.0
2010-04-23 12:35:00,110.46,110.48,110.42,110.42,2600.0,85.9428,85.9583,85.9117,85.9117,2600.0
2010-04-23 12:40:00,110.43,110.5,110.43,110.45,11200.0,85.9194,85.9739,85.9194,85.935,11200.0
2010-04-23 12:45:00,110.43,110.45,110.35,110.38,2600.0,85.9194,85.935,85.8572,85.8805,2600.0
2010-04-23 12:50:00,110.38,110.4,110.37,110.37,5700.0,85.8805,85.8961,85.8728,85.8728,5700.0
2010-04-23 12:55:00,110.4,110.45,110.25,110.45,24300.0,85.8961,85.935,85.7794,85.935,24300.0
2010-04-23 13:00:00,110.42,110.42,110.35,110.35,3200.0,85.9117,85.9117,85.8572,85.8572,3200.0
2010-04-23 13:05:00,110.34,110.4,110.34,110.4,3600.0,85.8494,85.8961,85.8494,85.8961,3600.0
2010-04-23 13:10:00,110.41,110.47,110.31,110.4,46100.0,85.9039,85.9506,85.8261,85.8961,46100.0
2010-04-23 13:15:00,110.44,110.48,110.29,110.3,7700.0,85.9272,85.9583,85.8105,85.8183,7700.0
2010-04-23 13:20:00,110.32,110.36,110.28,110.3,3700.0,85.8338,85.865,85.8027,85.8183,3700.0
2010-04-23 13:25:00,110.32,110.38,110.28,110.28,6100.0,85.8338,85.8805,85.8027,85.8027,6100.0
2010-04-23 13:30:00,110.28,110.35,110.27,110.31,3800.0,85.8027,85.8572,85.7949,85.8261,3800.0
2010-04-23 13:35:00,110.28,110.28,110.22,110.23,6700.0,85.8027,85.8027,85.756,85.7638,6700.0
2010-04-23 13:40:00,110.22,110.28,110.21,110.25,5600.0,85.756,85.8027,85.7483,85.7794,5600.0
2010-04-23 13:45:00,110.25,110.43,110.23,110.42,2800.0,85.7794,85.9194,85.7638,85.9117,2800.0
2010-04-23 13:50:00,110.45,110.45,110.4,110.42,4900.0,85.935,85.935,85.8961,85.9117,4900.0
2010-04-23 13:55:00,110.41,110.47,110.4,110.42,5400.0,85.9039,85.9506,85.8961,85.9117,5400.0
2010-04-23 14:00:00,110.4,110.46,110.2,110.46,28500.0,85.8961,85.9428,85.7405,85.9428,28500.0
2010-04-23 14:05:00,110.46,110.5,110.44,110.5,1200.0,85.9428,85.9739,85.9272,85.9739,1200.0
2010-04-23 14:10:00,110.55,110.57,110.52,110.57,2800.0,86.0128,86.0284,85.9895,86.0284,2800.0
2010-04-23 14:15:00,110.6,110.71,110.6,110.65,5800.0,86.0517,86.1373,86.0517,86.0906,5800.0
2010-04-23 14:20:00,110.65,110.77,110.61,110.73,9100.0,86.0906,86.184,86.0595,86.1528,9100.0
2010-04-23 14:25:00,110.72,110.72,110.67,110.67,2200.0,86.1451,86.1451,86.1062,86.1062,2200.0
2010-04-23 14:30:00,110.67,110.67,110.51,110.64,5400.0,86.1062,86.1062,85.9817,86.0828,5400.0
2010-04-23 14:35:00,110.64,110.65,110.53,110.64,13600.0,86.0828,86.0906,85.9972,86.0828,13600.0
2010-04-23 14:40:00,110.64,110.79,110.64,110.79,5500.0,86.0828,86.1995,86.0828,86.1995,5500.0
2010-04-23 14:45:00,110.78,110.86,110.76,110.82,8000.0,86.1917,86.254,86.1762,86.2229,8000.0
2010-04-23 14:50:00,110.83,111.02,110.83,111.02,6000.0,86.2307,86.3785,86.2307,86.3785,6000.0
2010-04-23 14:55:00,111.1,111.11,110.92,111.1,10800.0,86.4407,86.4485,86.3007,86.4407,10800.0
2010-04-23 15:00:00,111.07,111.07,110.93,110.95,4800.0,86.4174,86.4174,86.3085,86.324,4800.0
2010-04-23 15:05:00,110.94,110.94,110.77,110.8,7500.0,86.3162,86.3162,86.184,86.2073,7500.0
2010-04-23 15:10:00,110.79,110.98,110.79,110.98,4800.0,86.1995,86.3474,86.1995,86.3474,4800.0
2010-04-23 15:15:00,110.96,110.96,110.85,110.9,5300.0,86.3318,86.3318,86.2462,86.2851,5300.0
2010-04-23 15:20:00,110.95,111.0,110.89,110.89,7100.0,86.324,86.3629,86.2773,86.2773,7100.0
2010-04-23 15:25:00,110.87,110.89,110.84,110.87,4700.0,86.2618,86.2773,86.2384,86.2618,4700.0
2010-04-23 15:30:00,110.89,110.92,110.84,110.87,6600.0,86.2773,86.3007,86.2384,86.2618,6600.0
2010-04-23 15:35:00,110.87,110.88,110.83,110.88,6500.0,86.2618,86.2696,86.2307,86.2696,6500.0
2010-04-23 15:40:00,110.88,110.9,110.76,110.8,14500.0,86.2696,86.2851,86.1762,86.2073,14500.0
2010-04-23 15:45:00,110.79,110.99,110.79,110.91,12800.0,86.1995,86.3551,86.1995,86.2929,12800.0
2010-04-23 15:50:00,110.9,111.02,110.88,111.0,10600.0,86.2851,86.3785,86.2696,86.3629,10600.0
2010-04-23 15:55:00,111.0,111.01,110.85,110.94,32100.0,86.3629,86.3707,86.2462,86.3162,32100.0
2010-04-26 09:30:00,110.91,111.04,110.57,111.04,8700.0,86.2929,86.394,86.0284,86.394,8700.0
2010-04-26 09:35:00,110.97,111.11,110.97,110.99,6600.0,86.3396,86.4485,86.3396,86.3551,6600.0
2010-04-26 09:40:00,110.99,111.1,110.97,111.03,6400.0,86.3551,86.4407,86.3396,86.3863,6400.0
2010-04-26 09:45:00,111.0,111.01,110.87,110.88,7600.0,86.3629,86.3707,86.2618,86.2696,7600.0
2010-04-26 09:50:00,110.82,111.01,110.82,110.99,8700.0,86.2229,86.3707,86.2229,86.3551,8700.0
2010-04-26 09:55:00,111.04,111.04,110.86,110.89,3400.0,86.394,86.394,86.254,86.2773,3400.0
2010-04-26 10:00:00,110.86,110.92,110.76,110.85,8500.0,86.254,86.3007,86.1762,86.2462,8500.0
2010-04-26 10:05:00,110.85,110.95,110.81,110.81,11400.0,86.2462,86.324,86.2151,86.2151,11400.0
2010-04-26 10:10:00,110.82,110.88,110.82,110.87,3600.0,86.2229,86.2696,86.2229,86.2618,3600.0
2010-04-26 10:15:00,110.89,110.94,110.62,110.64,13800.0,86.2773,86.3162,86.0673,86.0828,13800.0
2010-04-26 10:20:00,110.65,110.94,110.61,110.91,5400.0,86.0906,86.3162,86.0595,86.2929,5400.0
2010-04-26 10:25:00,110.91,110.97,110.91,110.93,5300.0,86.2929,86.3396,86.2929,86.3085,5300.0
2010-04-26 10:30:00,110.93,111.1,110.93,111.09,8500.0,86.3085,86.4407,86.3085,86.4329,8500.0
2010-04-26 10:35:00,111.06,111.13,110.88,110.88,5900.0,86.4096,86.4641,86.2696,86.2696,5900.0
2010-04-26 10:40:00,110.89,111.05,110.89,110.98,2600.0,86.2773,86.4018,86.2773,86.3474,2600.0
2010-04-26 10:45:00,110.98,111.09,110.97,111.05,4900.0,86.3474,86.4329,86.3396,86.4018,4900.0
2010-04-26 10:50:00,111.06,111.17,111.06,111.17,3800.0,86.4096,86.4952,86.4096,86.4952,3800.0
2010-04-26 10:55:00,111.16,111.19,111.04,111.11,8000.0,86.4874,86.5107,86.394,86.4485,8000.0
2010-04-26 11:00:00,111.09,111.15,111.07,111.14,3000.0,86.4329,86.4796,86.4174,86.4718,3000.0
2010-04-26 11:05:00,111.12,111.13,111.05,111.13,4400.0,86.4563,86.4641,86.4018,86.4641,4400.0
2010-04-26 11:10:00,111.1,111.2,111.1,111.17,4000.0,86.4407,86.5185,86.4407,86.4952,4000.0
2010-04-26 11:15:00,111.16,111.19,111.13,111.15,4000.0,86.4874,86.5107,86.4641,86.4796,4000.0
2010-04-26 11:20:00,111.15,111.19,111.13,111.18,4900.0,86.4796,86.5107,86.4641,86.503,4900.0
2010-04-26 11:25:00,111.18,111.25,111.17,111.22,3100.0,86.503,86.5574,86.4952,86.5341,3100.0
2010-04-26 11:30:00,111.24,111.25,111.11,111.16,3900.0,86.5496,86.5574,86.4485,86.4874,3900.0
2010-04-26 11:35:00,111.11,111.15,111.07,111.15,2600.0,86.4485,86.4796,86.4174,86.4796,2600.0
2010-04-26 11:40:00,111.13,111.14,111.13,111.13,800.0,86.4641,86.4718,86.4641,86.4641,800.0
2010-04-26 11:45:00,111.14,111.15,111.08,111.15,3500.0,86.4718,86.4796,86.4252,86.4796,3500.0
2010-04-26 11:50:00,111.13,111.14,110.91,110.94,4100.0,86.4641,86.4718,86.2929,86.3162,4100.0
2010-04-26 11:55:00,110.94,110.94,110.88,110.88,5200.0,86.3162,86.3162,86.2696,86.2696,5200.0
2010-04-26 12:00:00,110.85,110.85,110.68,110.83,15300.0,86.2462,86.2462,86.1139,86.2307,15300.0
2010-04-26 12:05:00,110.8,110.84,110.8,110.84,1900.0,86.2073,86.2384,86.2073,86.2384,1900.0
2010-04-26 12:10:00,110.84,110.99,110.84,110.96,3900.0,86.2384,86.3551,86.2384,86.3318,3900.0
2010-04-26 12:15:00,110.96,110.99,110.93,110.95,6300.0,86.3318,86.3551,86.3085,86.324,6300.0
2010-04-26 12:20:00,110.9,110.93,110.8,110.8,4700.0,86.2851,86.3085,86.2073,86.2073,4700.0
2010-04-26 12:25:00,110.78,110.78,110.73,110.77,1800.0,86.1917,86.1917,86.1528,86.184,1800.0
2010-04-26 12:30:00,110.76,110.76,110.72,110.75,5700.0,86.1762,86.1762,86.1451,86.1684,5700.0
2010-04-26 12:35:00,110.75,110.75,110.7,110.73,4400.0,86.1684,86.1684,86.1295,86.1528,4400.0
2010-04-26 12:40:00,110.72,110.72,110.64,110.67,3600.0,86.1451,86.1451,86.0828,86.1062,3600.0
2010-04-26 12:45:00,110.66,110.71,110.66,110.71,1400.0,86.0984,86.1373,86.0984,86.1373,1400.0
2010-04-26 12:50:00,110.71,110.8,110.69,110.77,6100.0,86.1373,86.2073,86.1217,86.184,6100.0
2010-04-26 12:55:00,110.77,110.81,110.76,110.78,4900.0,86.184,86.2151,86.1762,86.1917,4900.0
2010-04-26 13:00:00,110.8,110.81,110.77,110.79,4000.0,86.2073,86.2151,86.184,86.1995,4000.0
2010-04-26 13:05:00,110.79,110.81,110.77,110.81,2400.0,86.1995,86.2151,86.184,86.2151,2400.0
2010-04-26 13:10:00,110.77,110.81,110.72,110.74,3600.0,86.184,86.2151,86.1451,86.1606,3600.0
2010-04-26 13:15:00,110.74,110.81,110.71,110.77,14300.0,86.1606,86.2151,86.1373,86.184,14300.0
2010-04-26 13:20:00,110.8,110.8,110.78,110.79,3500.0,86.2073,86.2073,86.1917,86.1995,3500.0
2010-04-26 13:25:00,110.77,110.79,110.77,110.79,1100.0,86.184,86.1995,86.184,86.1995,1100.0
2010-04-26 13:30:00,110.79,110.84,110.64,110.67,9400.0,86.1995,86.2384,86.0828,86.1062,9400.0
2010-04-26 13:35:00,110.64,110.67,110.62,110.67,3300.0,86.0828,86.1062,86.0673,86.1062,3300.0
2010-04-26 13:40:00,110.64,110.67,110.61,110.62,2300.0,86.0828,86.1062,86.0595,86.0673,2300.0
2010-04-26 13:45:00,110.62,110.64,110.6,110.64,4000.0,86.0673,86.0828,86.0517,86.0828,4000.0
2010-04-26 13:50:00,110.65,110.68,110.62,110.67,10700.0,86.0906,86.1139,86.0673,86.1062,10700.0
2010-04-26 13:55:00,110.65,110.72,110.63,110.63,4700.0,86.0906,86.1451,86.075,86.075,4700.0
2010-04-26 14:00:00,110.64,110.65,110.61,110.64,5600.0,86.0828,86.0906,86.0595,86.0828,5600.0
2010-04-26 14:05:00,110.63,110.68,110.62,110.63,4200.0,86.075,86.1139,86.0673,86.075,4200.0
2010-04-26 14:10:00,110.62,110.7,110.59,110.7,5400.0,86.0673,86.1295,86.0439,86.1295,5400.0
2010-04-26 14:15:00,110.71,110.79,110.7,110.75,4600.0,86.1373,86.1995,86.1295,86.1684,4600.0
2010-04-26 14:20:00,110.75,110.75,110.66,110.68,1000.0,86.1684,86.1684,86.0984,86.1139,1000.0
2010-04-26 14:25:00,110.68,110.74,110.62,110.74,6100.0,86.1139,86.1606,86.0673,86.1606,6100.0
2010-04-26 14:30:00,110.72,110.74,110.69,110.73,4500.0,86.1451,86.1606,86.1217,86.1528,4500.0
2010-04-26 14:35:00,110.72,110.74,110.69,110.71,2400.0,86.1451,86.1606,86.1217,86.1373,2400.0
2010-04-26 14:40:00,110.7,110.7,110.67,110.7,3900.0,86.1295,86.1295,86.1062,86.1295,3900.0
2010-04-26 14:45:00,110.7,110.79,110.69,110.77,3800.0,86.1295,86.1995,86.1217,86.184,3800.0
2010-04-26 14:50:00,110.77,110.79,110.73,110.75,4200.0,86.184,86.1995,86.1528,86.1684,4200.0
2010-04-26 14:55:00,110.75,110.76,110.6,110.62,5700.0,86.1684,86.1762,86.0517,86.0673,5700.0
2010-04-26 15:00:00,110.58,110.69,110.58,110.63,7000.0,86.0361,86.1217,86.0361,86.075,7000.0
2010-04-26 15:05:00,110.6,110.66,110.6,110.64,5400.0,86.0517,86.0984,86.0517,86.0828,5400.0
2010-04-26 15:10:00,110.63,110.64,110.48,110.53,7900.0,86.075,86.0828,85.9583,85.9972,7900.0
2010-04-26 15:15:00,110.51,110.58,110.42,110.49,7900.0,85.9817,86.0361,85.9117,85.9661,7900.0
2010-04-26 15:20:00,110.45,110.47,110.38,110.44,7800.0,85.935,85.9506,85.8805,85.9272,7800.0
2010-04-26 15:25:00,110.43,110.59,110.43,110.45,8800.0,85.9194,86.0439,85.9194,85.935,8800.0
2010-04-26 15:30:00,110.43,110.55,110.4,110.5,12000.0,85.9194,86.0128,85.8961,85.9739,12000.0
2010-04-26 15:35:00,110.51,110.58,110.43,110.46,12300.0,85.9817,86.0361,85.9194,85.9428,12300.0
2010-04-26 15:40:00,110.43,110.48,110.33,110.37,12200.0,85.9194,85.9583,85.8416,85.8728,12200.0
2010-04-26 15:45:00,110.36,110.37,110.22,110.28,19600.0,85.865,85.8728,85.756,85.8027,19600.0
2010-04-26 15:50:00,110.28,110.38,110.15,110.31,20100.0,85.8027,85.8805,85.7016,85.8261,20100.0
2010-04-26 15:55:00,110.32,110.34,110.09,110.21,25500.0,85.8338,85.8494,85.6549,85.7483,25500.0
2010-04-27 09:30:00,110.2,110.36,109.61,109.79,25400.0,85.7405,85.865,85.2814,85.4215,25400.0
2010-04-27 09:35:00,109.85,109.88,109.5,109.51,13200.0,85.4682,85.4915,85.1959,85.2036,13200.0
2010-04-27 09:40:00,109.55,109.76,109.54,109.71,5500.0,85.2348,85.3981,85.227,85.3592,5500.0
2010-04-27 09:45:00,109.75,110.13,109.75,110.04,6500.0,85.3904,85.686,85.3904,85.616,6500.0
2010-04-27 09:50:00,110.03,110.11,109.95,109.95,5600.0,85.6082,85.6705,85.546,85.546,5600.0
2010-04-27 09:55:00,109.93,110.16,109.87,110.13,7300.0,85.5304,85.7094,85.4837,85.686,7300.0
2010-04-27 10:00:00,110.13,110.35,110.13,110.19,8300.0,85.686,85.8572,85.686,85.7327,8300.0
2010-04-27 10:05:00,110.18,110.34,110.08,110.27,4600.0,85.7249,85.8494,85.6471,85.7949,4600.0
2010-04-27 10:10:00,110.32,110.32,110.17,110.24,4600.0,85.8338,85.8338,85.7171,85.7716,4600.0
2010-04-27 10:15:00,110.24,110.46,110.24,110.46,5500.0,85.7716,85.9428,85.7716,85.9428,5500.0
2010-04-27 10:20:00,110.43,110.61,110.32,110.32,8900.0,85.9194,86.0595,85.8338,85.8338,8900.0
2010-04-27 10:25:00,110.29,110.48,110.17,110.44,3900.0,85.8105,85.9583,85.7171,85.9272,3900.0
2010-04-27 10:30:00,110.49,110.83,110.49,110.78,8500.0,85.9661,86.2307,85.9661,86.1917,8500.0
2010-04-27 10:35:00,110.78,110.78,110.6,110.65,4500.0,86.1917,86.1917,86.0517,86.0906,4500.0
2010-04-27 10:40:00,110.66,110.66,110.55,110.6,3600.0,86.0984,86.0984,86.0128,86.0517,3600.0
2010-04-27 10:45:00,110.63,110.68,110.49,110.53,6200.0,86.075,86.1139,85.9661,85.9972,6200.0
2010-04-27 10:50:00,110.53,110.56,110.33,110.33,6900.0,85.9972,86.0206,85.8416,85.8416,6900.0
2010-04-27 10:55:00,110.33,110.52,110.33,110.43,6700.0,85.8416,85.9895,85.8416,85.9194,6700.0
2010-04-27 11:00:00,110.43,110.43,110.23,110.24,3000.0,85.9194,85.9194,85.7638,85.7716,3000.0
2010-04-27 11:05:00,110.3,110.3,110.2,110.2,4100.0,85.8183,85.8183,85.7405,85.7405,4100.0
2010-04-27 11:10:00,110.21,110.22,109.79,109.79,6900.0,85.7483,85.756,85.4215,85.4215,6900.0
2010-04-27 11:15:00,109.85,109.85,109.65,109.71,3900.0,85.4682,85.4682,85.3126,85.3592,3900.0
2010-04-27 11:20:00,109.71,109.78,109.59,109.59,12300.0,85.3592,85.4137,85.2659,85.2659,12300.0
2010-04-27 11:25:00,109.55,109.55,109.04,109.04,8700.0,85.2348,85.2348,84.838,84.838,8700.0
2010-04-27 11:30:00,109.02,109.08,108.75,108.92,12800.0,84.8224,84.8691,84.6123,84.7446,12800.0
2010-04-27 11:35:00,108.98,109.0,108.78,108.78,12100.0,84.7913,84.8068,84.6357,84.6357,12100.0
2010-04-27 11:40:00,108.78,108.97,108.75,108.96,6500.0,84.6357,84.7835,84.6123,84.7757,6500.0
2010-04-27 11:45:00,108.97,108.99,108.77,108.78,9600.0,84.7835,84.799,84.6279,84.6357,9600.0
2010-04-27 11:50:00,108.8,108.99,108.77,108.81,10500.0,84.6512,84.799,84.6279,84.659,10500.0
2010-04-27 11:55:00,108.8,109.0,108.79,108.95,6500.0,84.6512,84.8068,84.6434,84.7679,6500.0
2010-04-27 12:00:00,108.98,109.01,108.92,109.01,8200.0,84.7913,84.8146,84.7446,84.8146,8200.0
2010-04-27 12:05:00,109.03,109.08,108.89,108.91,5600.0,84.8302,84.8691,84.7212,84.7368,5600.0
2010-04-27 12:10:00,108.93,108.93,108.66,108.69,6500.0,84.7524,84.7524,84.5423,84.5656,6500.0
2010-04-27 12:15:00,108.68,108.88,108.68,108.83,6900.0,84.5579,84.7135,84.5579,84.6746,6900.0
2010-04-27 12:20:00,108.83,108.83,108.73,108.75,12800.0,84.6746,84.6746,84.5968,84.6123,12800.0
2010-04-27 12:25:00,108.74,108.78,108.49,108.49,10900.0,84.6045,84.6357,84.41,84.41,10900.0
2010-04-27 12:30:00,108.5,108.57,108.49,108.5,4300.0,84.4178,84.4723,84.41,84.4178,4300.0
2010-04-27 12:35:00,108.49,108.65,108.49,108.6,14200.0,84.41,84.5345,84.41,84.4956,14200.0
2010-04-27 12:40:00,108.63,108.64,108.57,108.6,9800.0,84.519,84.5267,84.4723,84.4956,9800.0
2010-04-27 12:45:00,108.6,108.62,108.56,108.56,8200.0,84.4956,84.5112,84.4645,84.4645,8200.0
2010-04-27 12:50:00,108.55,108.6,108.54,108.59,4900.0,84.4567,84.4956,84.4489,84.4878,4900.0
2010-04-27 12:55:00,108.58,108.58,108.52,108.52,7000.0,84.4801,84.4801,84.4334,84.4334,7000.0
2010-04-27 13:00:00,108.54,108.54,108.4,108.4,8400.0,84.4489,84.4489,84.34,84.34,8400.0
2010-04-27 13:05:00,108.45,108.61,108.44,108.61,7300.0,84.3789,84.5034,84.3711,84.5034,7300.0
2010-04-27 13:10:00,108.63,108.74,108.61,108.73,3200.0,84.519,84.6045,84.5034,84.5968,3200.0
2010-04-27 13:15:00,108.73,109.03,108.73,109.03,7900.0,84.5968,84.8302,84.5968,84.8302,7900.0
2010-04-27 13:20:00,109.07,109.16,109.07,109.08,5400.0,84.8613,84.9313,84.8613,84.8691,5400.0
2010-04-27 13:25:00,109.09,109.2,109.08,109.2,5100.0,84.8769,84.9624,84.8691,84.9624,5100.0
2010-04-27 13:30:00,109.2,109.32,109.12,109.12,6400.0,84.9624,85.0558,84.9002,84.9002,6400.0
2010-04-27 13:35:00,109.11,109.15,109.06,109.06,6200.0,84.8924,84.9235,84.8535,84.8535,6200.0
2010-04-27 13:40:00,109.05,109.07,109.02,109.07,11200.0,84.8457,84.8613,84.8224,84.8613,11200.0
2010-04-27 13:45:00,109.06,109.06,109.01,109.03,3600.0,84.8535,84.8535,84.8146,84.8302,3600.0
2010-04-27 13:50:00,109.03,109.06,109.0,109.03,4400.0,84.8302,84.8535,84.8068,84.8302,4400.0
2010-04-27 13:55:00,109.01,109.06,108.98,109.01,7300.0,84.8146,84.8535,84.7913,84.8146,7300.0
2010-04-27 14:00:00,108.98,108.98,108.7,108.7,8900.0,84.7913,84.7913,84.5734,84.5734,8900.0
2010-04-27 14:05:00,108.71,108.78,108.71,108.74,4800.0,84.5812,84.6357,84.5812,84.6045,4800.0
2010-04-27 14:10:00,108.75,108.75,108.67,108.67,3900.0,84.6123,84.6123,84.5501,84.5501,3900.0
2010-04-27 14:15:00,108.67,108.73,108.65,108.72,4300.0,84.5501,84.5968,84.5345,84.589,4300.0
2010-04-27 14:20:00,108.69,108.69,108.61,108.67,7500.0,84.5656,84.5656,84.5034,84.5501,7500.0
2010-04-27 14:25:00,108.66,108.74,108.65,108.71,9600.0,84.5423,84.6045,84.5345,84.5812,9600.0
2010-04-27 14:30:00,108.68,108.68,108.58,108.6,3900.0,84.5579,84.5579,84.4801,84.4956,3900.0
2010-04-27 14:35:00,108.58,108.59,108.48,108.49,5700.0,84.4801,84.4878,84.4022,84.41,5700.0
2010-04-27 14:40:00,108.48,108.48,108.33,108.41,6500.0,84.4022,84.4022,84.2855,84.3478,6500.0
2010-04-27 14:45:00,108.46,108.46,108.33,108.34,6800.0,84.3867,84.3867,84.2855,84.2933,6800.0
2010-04-27 14:50:00,108.34,108.49,108.29,108.49,7900.0,84.2933,84.41,84.2544,84.41,7900.0
2010-04-27 14:55:00,108.49,108.58,108.39,108.48,13900.0,84.41,84.4801,84.3322,84.4022,13900.0
2010-04-27 15:00:00,108.48,108.51,108.32,108.5,8000.0,84.4022,84.4256,84.2778,84.4178,8000.0
2010-04-27 15:05:00,108.51,108.74,108.45,108.71,9900.0,84.4256,84.6045,84.3789,84.5812,9900.0
2010-04-27 15:10:00,108.71,108.71,108.55,108.59,7500.0,84.5812,84.5812,84.4567,84.4878,7500.0
2010-04-27 15:15:00,108.56,108.76,108.53,108.76,8600.0,84.4645,84.6201,84.4411,84.6201,8600.0
2010-04-27 15:20:00,108.78,108.88,108.72,108.76,11600.0,84.6357,84.7135,84.589,84.6201,11600.0
2010-04-27 15:25:00,108.78,108.84,108.69,108.69,14900.0,84.6357,84.6823,84.5656,84.5656,14900.0
2010-04-27 15:30:00,108.7,108.7,108.55,108.59,21300.0,84.5734,84.5734,84.4567,84.4878,21300.0
2010-04-27 15:35:00,108.63,108.74,108.51,108.68,22700.0,84.519,84.6045,84.4256,84.5579,22700.0
2010-04-27 15:40:00,108.67,108.67,108.36,108.54,25800.0,84.5501,84.5501,84.3089,84.4489,25800.0
2010-04-27 15:45:00,108.54,108.54,107.99,108.03,15100.0,84.4489,84.4489,84.021,84.0521,15100.0
2010-04-27 15:50:00,108.05,108.13,107.77,107.93,23600.0,84.0677,84.1299,83.8498,83.9743,23600.0
2010-04-27 15:55:00,107.91,108.17,107.91,108.08,26200.0,83.9588,84.1611,83.9588,84.091,26200.0
2010-04-28 09:30:00,108.41,108.41,108.07,108.2,4400.0,84.3478,84.3478,84.0832,84.1844,4400.0
2010-04-28 09:35:00,108.05,108.56,108.05,108.4,4500.0,84.0677,84.4645,84.0677,84.34,4500.0
2010-04-28 09:40:00,108.38,108.38,108.01,108.09,10500.0,84.3244,84.3244,84.0366,84.0988,10500.0
2010-04-28 09:45:00,108.05,108.23,108.03,108.22,5500.0,84.0677,84.2077,84.0521,84.2,5500.0
2010-04-28 09:50:00,108.27,108.27,108.05,108.18,11500.0,84.2389,84.2389,84.0677,84.1688,11500.0
2010-04-28 09:55:00,108.12,108.22,108.04,108.21,2900.0,84.1222,84.2,84.0599,84.1922,2900.0
2010-04-28 10:00:00,108.17,108.27,108.16,108.16,7500.0,84.1611,84.2389,84.1533,84.1533,7500.0
2010-04-28 10:05:00,108.15,108.15,107.98,107.98,5200.0,84.1455,84.1455,84.0132,84.0132,5200.0
2010-04-28 10:10:00,107.95,108.12,107.88,108.12,5000.0,83.9899,84.1222,83.9354,84.1222,5000.0
2010-04-28 10:15:00,108.15,108.27,108.13,108.13,18300.0,84.1455,84.2389,84.1299,84.1299,18300.0
2010-04-28 10:20:00,108.15,108.2,108.13,108.18,10300.0,84.1455,84.1844,84.1299,84.1688,10300.0
2010-04-28 10:25:00,108.19,108.2,108.16,108.19,31200.0,84.1766,84.1844,84.1533,84.1766,31200.0
2010-04-28 10:30:00,108.2,108.46,108.2,108.25,13900.0,84.1844,84.3867,84.1844,84.2233,13900.0
2010-04-28 10:35:00,108.29,108.47,108.18,108.47,14500.0,84.2544,84.3945,84.1688,84.3945,14500.0
2010-04-28 10:40:00,108.49,108.71,108.44,108.49,11100.0,84.41,84.5812,84.3711,84.41,11100.0
2010-04-28 10:45:00,108.48,108.54,108.23,108.26,8100.0,84.4022,84.4489,84.2077,84.2311,8100.0
2010-04-28 10:50:00,108.26,108.59,108.26,108.57,3000.0,84.2311,84.4878,84.2311,84.4723,3000.0
2010-04-28 10:55:00,108.55,108.55,108.37,108.47,6800.0,84.4567,84.4567,84.3167,84.3945,6800.0
2010-04-28 11:00:00,108.45,108.61,108.45,108.57,5700.0,84.3789,84.5034,84.3789,84.4723,5700.0
2010-04-28 11:05:00,108.54,108.77,108.54,108.62,6400.0,84.4489,84.6279,84.4489,84.5112,6400.0
2010-04-28 11:10:00,108.57,108.61,108.51,108.54,3200.0,84.4723,84.5034,84.4256,84.4489,3200.0
2010-04-28 11:15:00,108.58,108.71,108.54,108.68,8600.0,84.4801,84.5812,84.4489,84.5579,8600.0
2010-04-28 11:20:00,108.7,108.78,108.67,108.68,3800.0,84.5734,84.6357,84.5501,84.5579,3800.0
2010-04-28 11:25:00,108.67,108.75,108.23,108.42,28400.0,84.5501,84.6123,84.2077,84.3556,28400.0
2010-04-28 11:30:00,108.48,108.48,108.26,108.47,5000.0,84.4022,84.4022,84.2311,84.3945,5000.0
2010-04-28 11:35:00,108.42,108.42,108.08,108.34,24900.0,84.3556,84.3556,84.091,84.2933,24900.0
2010-04-28 11:40:00,108.35,108.78,108.35,108.45,11100.0,84.3011,84.6357,84.3011,84.3789,11100.0
2010-04-28 11:45:00,108.5,108.6,108.49,108.56,2200.0,84.4178,84.4956,84.41,84.4645,2200.0
2010-04-28 11:50:00,108.51,108.52,108.46,108.47,4000.0,84.4256,84.4334,84.3867,84.3945,4000.0
2010-04-28 11:55:00,108.49,108.56,108.45,108.5,2700.0,84.41,84.4645,84.3789,84.4178,2700.0
2010-04-28 12:00:00,108.46,108.46,108.27,108.33,5600.0,84.3867,84.3867,84.2389,84.2855,5600.0
2010-04-28 12:05:00,108.34,108.36,108.27,108.29,4600.0,84.2933,84.3089,84.2389,84.2544,4600.0
2010-04-28 12:10:00,108.32,108.37,108.29,108.31,12900.0,84.2778,84.3167,84.2544,84.27,12900.0
2010-04-28 12:15:00,108.31,108.37,108.29,108.3,5500.0,84.27,84.3167,84.2544,84.2622,5500.0
2010-04-28 12:20:00,108.29,108.46,108.25,108.45,11900.0,84.2544,84.3867,84.2233,84.3789,11900.0
2010-04-28 12:25:00,108.44,108.49,108.33,108.33,11100.0,84.3711,84.41,84.2855,84.2855,11100.0
2010-04-28 12:30:00,108.31,108.4,108.28,108.28,10900.0,84.27,84.34,84.2466,84.2466,10900.0
2010-04-28 12:35:00,108.27,108.29,108.1,108.1,5200.0,84.2389,84.2544,84.1066,84.1066,5200.0
2010-04-28 12:40:00,108.11,108.19,108.11,108.16,2700.0,84.1144,84.1766,84.1144,84.1533,2700.0
2010-04-28 12:45:00,108.16,108.25,108.16,108.18,4500.0,84.1533,84.2233,84.1533,84.1688,4500.0
2010-04-28 12:50:00,108.19,108.3,108.19,108.3,2300.0,84.1766,84.2622,84.1766,84.2622,2300.0
2010-04-28 12:55:00,108.31,108.36,108.31,108.32,4600.0,84.27,84.3089,84.27,84.2778,4600.0
2010-04-28 13:00:00,108.26,108.35,108.26,108.35,1300.0,84.2311,84.3011,84.2311,84.3011,1300.0
2010-04-28 13:05:00,108.37,108.4,108.36,108.39,1500.0,84.3167,84.34,84.3089,84.3322,1500.0
2010-04-28 13:10:00,108.39,108.53,108.39,108.43,5900.0,84.3322,84.4411,84.3322,84.3633,5900.0
2010-04-28 13:15:00,108.42,108.45,108.32,108.32,2000.0,84.3556,84.3789,84.2778,84.2778,2000.0
2010-04-28 13:20:00,108.32,108.35,108.3,108.32,2200.0,84.2778,84.3011,84.2622,84.2778,2200.0
2010-04-28 13:25:00,108.31,108.31,108.2,108.2,2600.0,84.27,84.27,84.1844,84.1844,2600.0
2010-04-28 13:30:00,108.23,108.31,108.22,108.31,2000.0,84.2077,84.27,84.2,84.27,2000.0
2010-04-28 13:35:00,108.34,108.34,108.3,108.3,3300.0,84.2933,84.2933,84.2622,84.2622,3300.0
2010-04-28 13:40:00,108.3,108.31,108.28,108.29,2500.0,84.2622,84.27,84.2466,84.2544,2500.0
2010-04-28 13:45:00,108.29,108.32,108.27,108.28,1800.0,84.2544,84.2778,84.2389,84.2466,1800.0
2010-04-28 13:50:00,108.29,108.42,108.29,108.42,23800.0,84.2544,84.3556,84.2544,84.3556,23800.0
2010-04-28 13:55:00,108.42,108.43,108.41,108.41,3200.0,84.3556,84.3633,84.3478,84.3478,3200.0
2010-04-28 14:00:00,108.43,108.44,108.42,108.43,1600.0,84.3633,84.3711,84.3556,84.3633,1600.0
2010-04-28 14:05:00,108.43,108.45,108.35,108.35,4800.0,84.3633,84.3789,84.3011,84.3011,4800.0
2010-04-28 14:10:00,108.32,108.5,108.32,108.38,10600.0,84.2778,84.4178,84.2778,84.3244,10600.0
2010-04-28 14:15:00,108.4,108.52,108.2,108.2,12000.0,84.34,84.4334,84.1844,84.1844,12000.0
2010-04-28 14:20:00,108.28,108.71,108.25,108.68,8600.0,84.2466,84.5812,84.2233,84.5579,8600.0
2010-04-28 14:25:00,108.67,108.79,108.48,108.48,20100.0,84.5501,84.6434,84.4022,84.4022,20100.0
2010-04-28 14:30:00,108.48,108.5,108.26,108.5,9600.0,84.4022,84.4178,84.2311,84.4178,9600.0
2010-04-28 14:35:00,108.56,108.64,108.42,108.51,7400.0,84.4645,84.5267,84.3556,84.4256,7400.0
2010-04-28 14:40:00,108.52,108.6,108.47,108.47,3300.0,84.4334,84.4956,84.3945,84.3945,3300.0
2010-04-28 14:45:00,108.49,108.6,108.28,108.28,6800.0,84.41,84.4956,84.2466,84.2466,6800.0
2010-04-28 14:50:00,108.27,108.64,108.26,108.62,4900.0,84.2389,84.5267,84.2311,84.5112,4900.0
2010-04-28 14:55:00,108.65,108.76,108.65,108.76,6900.0,84.5345,84.6201,84.5345,84.6201,6900.0
2010-04-28 15:00:00,108.79,108.86,108.62,108.62,12400.0,84.6434,84.6979,84.5112,84.5112,12400.0
2010-04-28 15:05:00,108.57,108.59,108.46,108.5,7200.0,84.4723,84.4878,84.3867,84.4178,7200.0
2010-04-28 15:10:00,108.41,108.55,108.39,108.45,7400.0,84.3478,84.4567,84.3322,84.3789,7400.0
2010-04-28 15:15:00,108.44,108.54,108.34,108.51,8100.0,84.3711,84.4489,84.2933,84.4256,8100.0
2010-04-28 15:20:00,108.5,108.52,108.39,108.5,10600.0,84.4178,84.4334,84.3322,84.4178,10600.0
2010-04-28 15:25:00,108.49,108.54,108.44,108.5,6700.0,84.41,84.4489,84.3711,84.4178,6700.0
2010-04-28 15:30:00,108.49,108.56,108.42,108.42,10900.0,84.41,84.4645,84.3556,84.3556,10900.0
2010-04-28 15:35:00,108.46,108.47,108.29,108.29,13800.0,84.3867,84.3945,84.2544,84.2544,13800.0
2010-04-28 15:40:00,108.31,108.45,108.22,108.45,10900.0,84.27,84.3789,84.2,84.3789,10900.0
2010-04-28 15:45:00,108.4,108.41,108.05,108.09,17200.0,84.34,84.3478,84.0677,84.0988,17200.0
2010-04-28 15:50:00,108.07,108.33,108.03,108.3,9900.0,84.0832,84.2855,84.0521,84.2622,9900.0
2010-04-28 15:55:00,108.3,108.52,108.3,108.52,25900.0,84.2622,84.4334,84.2622,84.4334,25900.0
2010-04-29 09:30:00,108.44,109.0,108.44,108.95,6800.0,84.3711,84.8068,84.3711,84.7679,6800.0
2010-04-29 09:35:00,108.98,108.98,108.8,108.89,3800.0,84.7913,84.7913,84.6512,84.7212,3800.0
2010-04-29 09:40:00,108.91,109.12,108.88,109.12,8000.0,84.7368,84.9002,84.7135,84.9002,8000.0
2010-04-29 09:45:00,109.24,109.41,109.23,109.32,4100.0,84.9936,85.1258,84.9858,85.0558,4100.0
2010-04-29 09:50:00,109.28,109.5,109.25,109.5,2200.0,85.0247,85.1959,85.0013,85.1959,2200.0
2010-04-29 09:55:00,109.5,109.5,109.33,109.4,3700.0,85.1959,85.1959,85.0636,85.118,3700.0
2010-04-29 10:00:00,109.33,109.36,109.24,109.36,4700.0,85.0636,85.0869,84.9936,85.0869,4700.0
2010-04-29 10:05:00,109.39,109.46,109.19,109.19,6900.0,85.1103,85.1647,84.9547,84.9547,6900.0
2010-04-29 10:10:00,109.19,109.26,109.19,109.26,300.0,84.9547,85.0091,84.9547,85.0091,300.0
2010-04-29 10:15:00,109.27,109.39,109.27,109.38,3600.0,85.0169,85.1103,85.0169,85.1025,3600.0
2010-04-29 10:20:00,109.38,109.73,109.37,109.65,6200.0,85.1025,85.3748,85.0947,85.3126,6200.0
2010-04-29 10:25:00,109.62,109.75,109.62,109.72,5700.0,85.2892,85.3904,85.2892,85.367,5700.0
2010-04-29 10:30:00,109.72,109.91,109.72,109.91,5200.0,85.367,85.5149,85.367,85.5149,5200.0
2010-04-29 10:35:00,109.93,110.08,109.91,110.07,10900.0,85.5304,85.6471,85.5149,85.6393,10900.0
2010-04-29 10:40:00,110.09,110.2,109.99,110.2,7900.0,85.6549,85.7405,85.5771,85.7405,7900.0
2010-04-29 10:45:00,110.21,110.38,110.17,110.18,6200.0,85.7483,85.8805,85.7171,85.7249,6200.0
2010-04-29 10:50:00,110.21,110.51,110.21,110.29,3600.0,85.7483,85.9817,85.7483,85.8105,3600.0
2010-04-29 10:55:00,110.3,110.43,110.3,110.43,3200.0,85.8183,85.9194,85.8183,85.9194,3200.0
2010-04-29 11:00:00,110.44,110.53,110.43,110.51,13100.0,85.9272,85.9972,85.9194,85.9817,13100.0
2010-04-29 11:05:00,110.5,110.51,110.44,110.51,8400.0,85.9739,85.9817,85.9272,85.9817,8400.0
2010-04-29 11:10:00,110.49,110.71,110.48,110.65,6200.0,85.9661,86.1373,85.9583,86.0906,6200.0
2010-04-29 11:15:00,110.65,110.74,110.63,110.68,6000.0,86.0906,86.1606,86.075,86.1139,6000.0
2010-04-29 11:20:00,110.6,110.75,110.6,110.65,3300.0,86.0517,86.1684,86.0517,86.0906,3300.0
2010-04-29 11:25:00,110.65,110.77,110.62,110.77,2200.0,86.0906,86.184,86.0673,86.184,2200.0
2010-04-29 11:30:00,110.79,110.88,110.79,110.82,6200.0,86.1995,86.2696,86.1995,86.2229,6200.0
2010-04-29 11:35:00,110.81,110.91,110.8,110.91,4900.0,86.2151,86.2929,86.2073,86.2929,4900.0
2010-04-29 11:40:00,110.91,110.95,110.89,110.94,3700.0,86.2929,86.324,86.2773,86.3162,3700.0
2010-04-29 11:45:00,110.94,110.94,110.89,110.91,6100.0,86.3162,86.3162,86.2773,86.2929,6100.0
2010-04-29 11:50:00,110.91,110.93,110.89,110.91,1800.0,86.2929,86.3085,86.2773,86.2929,1800.0
2010-04-29 11:55:00,110.93,111.23,110.92,111.21,8000.0,86.3085,86.5419,86.3007,86.5263,8000.0
2010-04-29 12:00:00,111.21,111.27,111.02,111.26,7300.0,86.5263,86.573,86.3785,86.5652,7300.0
2010-04-29 12:05:00,111.23,111.23,111.03,111.07,5300.0,86.5419,86.5419,86.3863,86.4174,5300.0
2010-04-29 12:10:00,111.07,111.07,111.0,111.01,3000.0,86.4174,86.4174,86.3629,86.3707,3000.0
2010-04-29 12:15:00,111.04,111.16,111.01,111.14,2000.0,86.394,86.4874,86.3707,86.4718,2000.0
2010-04-29 12:20:00,111.13,111.15,111.11,111.11,3600.0,86.4641,86.4796,86.4485,86.4485,3600.0
2010-04-29 12:25:00,111.05,111.13,111.02,111.09,5100.0,86.4018,86.4641,86.3785,86.4329,5100.0
2010-04-29 12:30:00,111.06,111.11,110.98,111.08,8500.0,86.4096,86.4485,86.3474,86.4252,8500.0
2010-04-29 12:35:00,111.08,111.08,111.0,111.0,3100.0,86.4252,86.4252,86.3629,86.3629,3100.0
2010-04-29 12:40:00,110.95,111.24,110.9,111.22,5300.0,86.324,86.5496,86.2851,86.5341,5300.0
2010-04-29 12:45:00,111.24,111.25,111.0,111.0,2700.0,86.5496,86.5574,86.3629,86.3629,2700.0
2010-04-29 12:50:00,111.06,111.14,111.04,111.1,2800.0,86.4096,86.4718,86.394,86.4407,2800.0
2010-04-29 12:55:00,111.06,111.06,111.0,111.04,2900.0,86.4096,86.4096,86.3629,86.394,2900.0
2010-04-29 13:00:00,111.02,111.16,111.02,111.12,6200.0,86.3785,86.4874,86.3785,86.4563,6200.0
2010-04-29 13:05:00,111.08,111.08,111.02,111.05,2100.0,86.4252,86.4252,86.3785,86.4018,2100.0
2010-04-29 13:10:00,111.06,111.1,111.04,111.08,3300.0,86.4096,86.4407,86.394,86.4252,3300.0
2010-04-29 13:15:00,111.09,111.12,111.07,111.1,4400.0,86.4329,86.4563,86.4174,86.4407,4400.0
2010-04-29 13:20:00,111.11,111.31,111.11,111.17,5900.0,86.4485,86.6041,86.4485,86.4952,5900.0
2010-04-29 13:25:00,111.16,111.16,111.08,111.1,2100.0,86.4874,86.4874,86.4252,86.4407,2100.0
2010-04-29 13:30:00,111.07,111.09,111.06,111.07,2600.0,86.4174,86.4329,86.4096,86.4174,2600.0
2010-04-29 13:35:00,111.05,111.06,111.01,111.06,3700.0,86.4018,86.4096,86.3707,86.4096,3700.0
2010-04-29 13:40:00,111.06,111.14,111.04,111.1,8700.0,86.4096,86.4718,86.394,86.4407,8700.0
2010-04-29 13:45:00,111.07,111.08,110.99,110.99,5300.0,86.4174,86.4252,86.3551,86.3551,5300.0
2010-04-29 13:50:00,110.98,111.05,110.98,110.98,3400.0,86.3474,86.4018,86.3474,86.3474,3400.0
2010-04-29 13:55:00,110.99,111.21,110.97,111.21,4700.0,86.3551,86.5263,86.3396,86.5263,4700.0
2010-04-29 14:00:00,111.21,111.21,111.08,111.1,7100.0,86.5263,86.5263,86.4252,86.4407,7100.0
2010-04-29 14:05:00,111.1,111.17,111.08,111.14,4300.0,86.4407,86.4952,86.4252,86.4718,4300.0
2010-04-29 14:10:00,111.13,111.18,111.12,111.16,3600.0,86.4641,86.503,86.4563,86.4874,3600.0
2010-04-29 14:15:00,111.14,111.14,111.08,111.09,1700.0,86.4718,86.4718,86.4252,86.4329,1700.0
2010-04-29 14:20:00,111.1,111.12,111.09,111.12,2400.0,86.4407,86.4563,86.4329,86.4563,2400.0
2010-04-29 14:25:00,111.11,111.12,111.06,111.08,4000.0,86.4485,86.4563,86.4096,86.4252,4000.0
2010-04-29 14:30:00,111.08,111.19,111.08,111.19,3400.0,86.4252,86.5107,86.4252,86.5107,3400.0
2010-04-29 14:35:00,111.19,111.26,111.04,111.06,6300.0,86.5107,86.5652,86.394,86.4096,6300.0
2010-04-29 14:40:00,111.06,111.06,111.03,111.06,2900.0,86.4096,86.4096,86.3863,86.4096,2900.0
2010-04-29 14:45:00,111.07,111.1,111.07,111.08,4900.0,86.4174,86.4407,86.4174,86.4252,4900.0
2010-04-29 14:50:00,111.08,111.08,110.92,111.0,9600.0,86.4252,86.4252,86.3007,86.3629,9600.0
2010-04-29 14:55:00,110.99,111.09,110.96,111.04,5900.0,86.3551,86.4329,86.3318,86.394,5900.0
2010-04-29 15:00:00,111.03,111.03,110.92,110.92,7300.0,86.3863,86.3863,86.3007,86.3007,7300.0
2010-04-29 15:05:00,110.91,111.09,110.9,111.09,9800.0,86.2929,86.4329,86.2851,86.4329,9800.0
2010-04-29 15:10:00,111.05,111.06,111.01,111.03,6900.0,86.4018,86.4096,86.3707,86.3863,6900.0
2010-04-29 15:15:00,111.04,111.11,110.99,111.01,12000.0,86.394,86.4485,86.3551,86.3707,12000.0
2010-04-29 15:20:00,111.0,111.02,110.9,111.02,15700.0,86.3629,86.3785,86.2851,86.3785,15700.0
2010-04-29 15:25:00,110.98,111.21,110.97,111.13,18500.0,86.3474,86.5263,86.3396,86.4641,18500.0
2010-04-29 15:30:00,111.14,111.27,111.07,111.25,14400.0,86.4718,86.573,86.4174,86.5574,14400.0
2010-04-29 15:35:00,111.24,111.36,111.13,111.25,13700.0,86.5496,86.643,86.4641,86.5574,13700.0
2010-04-29 15:40:00,111.26,111.36,111.24,111.28,9300.0,86.5652,86.643,86.5496,86.5808,9300.0
2010-04-29 15:45:00,111.27,111.36,111.22,111.26,17600.0,86.573,86.643,86.5341,86.5652,17600.0
2010-04-29 15:50:00,111.25,111.38,111.23,111.32,12800.0,86.5574,86.6586,86.5419,86.6119,12800.0
2010-04-29 15:55:00,111.33,111.38,111.27,111.38,25400.0,86.6197,86.6586,86.573,86.6586,25400.0
2010-04-30 09:30:00,111.32,111.49,111.12,111.28,6400.0,86.6119,86.7442,86.4563,86.5808,6400.0
2010-04-30 09:35:00,111.28,111.9,111.28,111.67,7400.0,86.5808,87.0632,86.5808,86.8842,7400.0
2010-04-30 09:40:00,111.64,111.99,111.6,111.85,4100.0,86.8609,87.1332,86.8297,87.0243,4100.0
2010-04-30 09:45:00,111.84,111.91,111.73,111.85,6900.0,87.0165,87.0709,86.9309,87.0243,6900.0
2010-04-30 09:50:00,111.8,111.92,111.69,111.92,8200.0,86.9854,87.0787,86.8998,87.0787,8200.0
2010-04-30 09:55:00,111.91,111.95,111.67,111.69,10700.0,87.0709,87.1021,86.8842,86.8998,10700.0
2010-04-30 10:00:00,111.7,111.78,111.34,111.34,32300.0,86.9075,86.9698,86.6275,86.6275,32300.0
2010-04-30 10:05:00,111.34,111.48,111.19,111.25,18400.0,86.6275,86.7364,86.5107,86.5574,18400.0
2010-04-30 10:10:00,111.25,111.43,111.25,111.43,9700.0,86.5574,86.6975,86.5574,86.6975,9700.0
2010-04-30 10:15:00,111.39,111.4,111.25,111.4,9500.0,86.6664,86.6741,86.5574,86.6741,9500.0
2010-04-30 10:20:00,111.39,111.51,111.36,111.43,5500.0,86.6664,86.7597,86.643,86.6975,5500.0
2010-04-30 10:25:00,111.41,111.62,111.38,111.57,9500.0,86.6819,86.8453,86.6586,86.8064,9500.0
2010-04-30 10:30:00,111.64,111.64,111.52,111.55,6600.0,86.8609,86.8609,86.7675,86.7908,6600.0
2010-04-30 10:35:00,111.55,111.55,111.23,111.23,8200.0,86.7908,86.7908,86.5419,86.5419,8200.0
2010-04-30 10:40:00,111.27,111.54,111.22,111.53,12000.0,86.573,86.7831,86.5341,86.7753,12000.0
2010-04-30 10:45:00,111.53,111.94,111.52,111.83,10700.0,86.7753,87.0943,86.7675,87.0087,10700.0
2010-04-30 10:50:00,111.77,111.77,111.38,111.43,7600.0,86.962,86.962,86.6586,86.6975,7600.0
2010-04-30 10:55:00,111.42,111.58,111.41,111.46,11800.0,86.6897,86.8142,86.6819,86.7208,11800.0
2010-04-30 11:00:00,111.47,111.6,111.42,111.44,6000.0,86.7286,86.8297,86.6897,86.7053,6000.0
2010-04-30 11:05:00,111.43,111.43,111.31,111.35,5000.0,86.6975,86.6975,86.6041,86.6352,5000.0
2010-04-30 11:10:00,111.39,111.5,111.38,111.47,8400.0,86.6664,86.7519,86.6586,86.7286,8400.0
2010-04-30 11:15:00,111.46,111.48,111.35,111.39,5900.0,86.7208,86.7364,86.6352,86.6664,5900.0
2010-04-30 11:20:00,111.42,111.45,111.34,111.45,9400.0,86.6897,86.713,86.6275,86.713,9400.0
2010-04-30 11:25:00,111.42,111.55,111.4,111.42,8900.0,86.6897,86.7908,86.6741,86.6897,8900.0
2010-04-30 11:30:00,111.42,111.64,111.36,111.64,6500.0,86.6897,86.8609,86.643,86.8609,6500.0
2010-04-30 11:35:00,111.61,111.65,111.54,111.57,4200.0,86.8375,86.8686,86.7831,86.8064,4200.0
2010-04-30 11:40:00,111.53,111.61,111.48,111.52,5500.0,86.7753,86.8375,86.7364,86.7675,5500.0
2010-04-30 11:45:00,111.52,111.59,111.52,111.54,3300.0,86.7675,86.822,86.7675,86.7831,3300.0
2010-04-30 11:50:00,111.57,111.59,111.45,111.53,5400.0,86.8064,86.822,86.713,86.7753,5400.0
2010-04-30 11:55:00,111.52,111.57,111.51,111.55,3800.0,86.7675,86.8064,86.7597,86.7908,3800.0
2010-04-30 12:00:00,111.52,111.55,111.44,111.52,13700.0,86.7675,86.7908,86.7053,86.7675,13700.0
2010-04-30 12:05:00,111.54,111.55,111.42,111.44,7200.0,86.7831,86.7908,86.6897,86.7053,7200.0
2010-04-30 12:10:00,111.44,111.47,111.36,111.46,9100.0,86.7053,86.7286,86.643,86.7208,9100.0
2010-04-30 12:15:00,111.42,111.44,111.25,111.33,17500.0,86.6897,86.7053,86.5574,86.6197,17500.0
2010-04-30 12:20:00,111.29,111.29,111.06,111.19,10000.0,86.5886,86.5886,86.4096,86.5107,10000.0
2010-04-30 12:25:00,111.21,111.25,111.14,111.14,6800.0,86.5263,86.5574,86.4718,86.4718,6800.0
2010-04-30 12:30:00,111.14,111.23,111.14,111.16,7500.0,86.4718,86.5419,86.4718,86.4874,7500.0
2010-04-30 12:35:00,111.14,111.2,111.07,111.12,7900.0,86.4718,86.5185,86.4174,86.4563,7900.0
2010-04-30 12:40:00,111.1,111.29,111.1,111.27,3300.0,86.4407,86.5886,86.4407,86.573,3300.0
2010-04-30 12:45:00,111.26,111.3,111.23,111.28,5300.0,86.5652,86.5963,86.5419,86.5808,5300.0
2010-04-30 12:50:00,111.29,111.51,111.29,111.4,23000.0,86.5886,86.7597,86.5886,86.6741,23000.0
2010-04-30 12:55:00,111.39,111.39,111.09,111.11,15100.0,86.6664,86.6664,86.4329,86.4485,15100.0
2010-04-30 13:00:00,111.08,111.14,110.95,111.05,16800.0,86.4252,86.4718,86.324,86.4018,16800.0
2010-04-30 13:05:00,111.03,111.04,110.83,110.89,11000.0,86.3863,86.394,86.2307,86.2773,11000.0
2010-04-30 13:10:00,110.87,110.94,110.86,110.88,3500.0,86.2618,86.3162,86.254,86.2696,3500.0
2010-04-30 13:15:00,110.9,111.14,110.9,111.09,5100.0,86.2851,86.4718,86.2851,86.4329,5100.0
2010-04-30 13:20:00,111.09,111.12,111.0,111.05,8800.0,86.4329,86.4563,86.3629,86.4018,8800.0
2010-04-30 13:25:00,111.06,111.15,111.06,111.12,6800.0,86.4096,86.4796,86.4096,86.4563,6800.0
2010-04-30 13:30:00,111.13,111.14,111.05,111.09,5200.0,86.4641,86.4718,86.4018,86.4329,5200.0
2010-04-30 13:35:00,111.14,111.29,111.11,111.24,10600.0,86.4718,86.5886,86.4485,86.5496,10600.0
2010-04-30 13:40:00,111.28,111.56,111.28,111.5,9400.0,86.5808,86.7986,86.5808,86.7519,9400.0
2010-04-30 13:45:00,111.5,111.58,111.44,111.46,4500.0,86.7519,86.8142,86.7053,86.7208,4500.0
2010-04-30 13:50:00,111.45,111.46,111.37,111.38,5300.0,86.713,86.7208,86.6508,86.6586,5300.0
2010-04-30 13:55:00,111.38,111.39,111.29,111.38,7600.0,86.6586,86.6664,86.5886,86.6586,7600.0
2010-04-30 14:00:00,111.37,111.39,111.27,111.38,12400.0,86.6508,86.6664,86.573,86.6586,12400.0
2010-04-30 14:05:00,111.38,111.54,111.34,111.54,18300.0,86.6586,86.7831,86.6275,86.7831,18300.0
2010-04-30 14:10:00,111.52,111.58,111.49,111.53,12900.0,86.7675,86.8142,86.7442,86.7753,12900.0
2010-04-30 14:15:00,111.53,111.55,111.44,111.51,8700.0,86.7753,86.7908,86.7053,86.7597,8700.0
2010-04-30 14:20:00,111.5,111.5,111.32,111.38,12300.0,86.7519,86.7519,86.6119,86.6586,12300.0
2010-04-30 14:25:00,111.41,111.62,111.41,111.55,12200.0,86.6819,86.8453,86.6819,86.7908,12200.0
2010-04-30 14:30:00,111.54,111.56,111.43,111.53,10600.0,86.7831,86.7986,86.6975,86.7753,10600.0
2010-04-30 14:35:00,111.5,111.5,111.17,111.2,14600.0,86.7519,86.7519,86.4952,86.5185,14600.0
2010-04-30 14:40:00,111.22,111.22,110.92,110.95,17000.0,86.5341,86.5341,86.3007,86.324,17000.0
2010-04-30 14:45:00,110.95,111.19,110.93,111.15,18600.0,86.324,86.5107,86.3085,86.4796,18600.0
2010-04-30 14:50:00,111.1,111.15,110.98,111.14,13400.0,86.4407,86.4796,86.3474,86.4718,13400.0
2010-04-30 14:55:00,111.14,111.18,111.05,111.05,5800.0,86.4718,86.503,86.4018,86.4018,5800.0
2010-04-30 15:00:00,111.04,111.06,110.95,111.03,12400.0,86.394,86.4096,86.324,86.3863,12400.0
2010-04-30 15:05:00,111.03,111.03,110.95,110.97,18900.0,86.3863,86.3863,86.324,86.3396,18900.0
2010-04-30 15:10:00,110.96,111.21,110.92,111.06,16200.0,86.3318,86.5263,86.3007,86.4096,16200.0
2010-04-30 15:15:00,111.06,111.18,111.0,111.18,7500.0,86.4096,86.503,86.3629,86.503,7500.0
2010-04-30 15:20:00,111.18,111.19,110.98,111.11,10700.0,86.503,86.5107,86.3474,86.4485,10700.0
2010-04-30 15:25:00,111.11,111.11,110.95,111.03,11400.0,86.4485,86.4485,86.324,86.3863,11400.0
2010-04-30 15:30:00,111.03,111.13,111.03,111.09,11300.0,86.3863,86.4641,86.3863,86.4329,11300.0
2010-04-30 15:35:00,111.09,111.09,110.87,110.89,24400.0,86.4329,86.4329,86.2618,86.2773,24400.0
2010-04-30 15:40:00,110.89,111.0,110.72,110.92,32400.0,86.2773,86.3629,86.1451,86.3007,32400.0
2010-04-30 15:45:00,110.91,110.92,110.77,110.86,26700.0,86.2929,86.3007,86.184,86.254,26700.0
2010-04-30 15:50:00,110.85,110.86,110.66,110.73,29300.0,86.2462,86.254,86.0984,86.1528,29300.0
2010-04-30 15:55:00,110.73,110.78,110.46,110.54,28300.0,86.1528,86.1917,85.9428,86.005,28300.0
2010-05-03 09:30:00,110.79,111.42,110.32,111.29,6400.0,86.1995,86.6897,85.8338,86.5886,6400.0
2010-05-03 09:35:00,111.47,111.98,111.47,111.93,7700.0,86.7286,87.1254,86.7286,87.0865,7700.0
2010-05-03 09:40:00,111.9,111.99,111.85,111.99,5900.0,87.0632,87.1332,87.0243,87.1332,5900.0
2010-05-03 09:45:00,111.97,112.0,111.88,111.92,15800.0,87.1176,87.141,87.0476,87.0787,15800.0
2010-05-03 09:50:00,111.9,112.21,111.85,112.18,26100.0,87.0632,87.3044,87.0243,87.281,26100.0
2010-05-03 09:55:00,112.18,112.21,111.95,112.11,16500.0,87.281,87.3044,87.1021,87.2265,16500.0
2010-05-03 10:00:00,112.09,112.09,111.93,111.96,10300.0,87.211,87.211,87.0865,87.1098,10300.0
2010-05-03 10:05:00,111.95,112.08,111.94,112.01,15500.0,87.1021,87.2032,87.0943,87.1487,15500.0
2010-05-03 10:10:00,112.02,112.06,111.81,112.0,13800.0,87.1565,87.1876,86.9931,87.141,13800.0
2010-05-03 10:15:00,112.0,112.0,111.95,111.95,3600.0,87.141,87.141,87.1021,87.1021,3600.0
2010-05-03 10:20:00,111.96,111.99,111.91,111.95,10700.0,87.1098,87.1332,87.0709,87.1021,10700.0
2010-05-03 10:25:00,111.94,111.94,111.68,111.68,4100.0,87.0943,87.0943,86.892,86.892,4100.0
2010-05-03 10:30:00,111.69,111.69,111.52,111.52,5900.0,86.8998,86.8998,86.7675,86.7675,5900.0
2010-05-03 10:35:00,111.56,111.69,111.54,111.62,7500.0,86.7986,86.8998,86.7831,86.8453,7500.0
2010-05-03 10:40:00,111.64,111.72,111.64,111.72,7400.0,86.8609,86.9231,86.8609,86.9231,7400.0
2010-05-03 10:45:00,111.74,111.74,111.57,111.61,9200.0,86.9387,86.9387,86.8064,86.8375,9200.0
2010-05-03 10:50:00,111.64,111.66,111.52,111.52,15200.0,86.8609,86.8764,86.7675,86.7675,15200.0
2010-05-03 10:55:00,111.53,111.54,111.4,111.47,10600.0,86.7753,86.7831,86.6741,86.7286,10600.0
2010-05-03 11:00:00,111.46,111.69,111.44,111.63,11600.0,86.7208,86.8998,86.7053,86.8531,11600.0
2010-05-03 11:05:00,111.63,111.68,111.6,111.64,10000.0,86.8531,86.892,86.8297,86.8609,10000.0
2010-05-03 11:10:00,111.65,111.8,111.65,111.76,21100.0,86.8686,86.9854,86.8686,86.9542,21100.0
2010-05-03 11:15:00,111.71,111.79,111.71,111.78,11700.0,86.9153,86.9776,86.9153,86.9698,11700.0
2010-05-03 11:20:00,111.78,111.82,111.74,111.76,10200.0,86.9698,87.0009,86.9387,86.9542,10200.0
2010-05-03 11:25:00,111.76,111.78,111.73,111.78,8300.0,86.9542,86.9698,86.9309,86.9698,8300.0
2010-05-03 11:30:00,111.78,111.8,111.7,111.72,7200.0,86.9698,86.9854,86.9075,86.9231,7200.0
2010-05-03 11:35:00,111.72,111.75,111.64,111.64,10900.0,86.9231,86.9465,86.8609,86.8609,10900.0
2010-05-03 11:40:00,111.64,111.66,111.59,111.63,14400.0,86.8609,86.8764,86.822,86.8531,14400.0
2010-05-03 11:45:00,111.64,111.74,111.64,111.72,6600.0,86.8609,86.9387,86.8609,86.9231,6600.0
2010-05-03 11:50:00,111.71,111.81,111.7,111.78,4900.0,86.9153,86.9931,86.9075,86.9698,4900.0
2010-05-03 11:55:00,111.78,111.9,111.78,111.85,5900.0,86.9698,87.0632,86.9698,87.0243,5900.0
2010-05-03 12:00:00,111.83,111.83,111.6,111.6,5600.0,87.0087,87.0087,86.8297,86.8297,5600.0
2010-05-03 12:05:00,111.59,111.67,111.59,111.66,9400.0,86.822,86.8842,86.822,86.8764,9400.0
2010-05-03 12:10:00,111.66,111.71,111.66,111.71,2800.0,86.8764,86.9153,86.8764,86.9153,2800.0
2010-05-03 12:15:00,111.71,111.72,111.64,111.71,7700.0,86.9153,86.9231,86.8609,86.9153,7700.0
2010-05-03 12:20:00,111.73,112.15,111.73,112.12,10100.0,86.9309,87.2577,86.9309,87.2343,10100.0
2010-05-03 12:25:00,112.14,112.32,112.12,112.29,6700.0,87.2499,87.3899,87.2343,87.3666,6700.0
2010-05-03 12:30:00,112.32,112.49,112.32,112.49,9000.0,87.3899,87.5222,87.3899,87.5222,9000.0
2010-05-03 12:35:00,112.48,112.57,112.46,112.54,12100.0,87.5144,87.5844,87.4989,87.5611,12100.0
2010-05-03 12:40:00,112.53,112.54,112.47,112.54,5000.0,87.5533,87.5611,87.5066,87.5611,5000.0
2010-05-03 12:45:00,112.53,112.7,112.53,112.7,9300.0,87.5533,87.6856,87.5533,87.6856,9300.0
2010-05-03 12:50:00,112.69,112.73,112.64,112.73,8800.0,87.6778,87.7089,87.6389,87.7089,8800.0
2010-05-03 12:55:00,112.74,112.9,112.71,112.9,8900.0,87.7167,87.8412,87.6934,87.8412,8900.0
2010-05-03 13:00:00,112.91,112.92,112.58,112.63,9300.0,87.849,87.8568,87.5922,87.6311,9300.0
2010-05-03 13:05:00,112.6,112.62,112.5,112.51,5400.0,87.6078,87.6234,87.53,87.5378,5400.0
2010-05-03 13:10:00,112.46,112.47,112.42,112.44,5000.0,87.4989,87.5066,87.4677,87.4833,5000.0
2010-05-03 13:15:00,112.44,112.47,112.4,112.45,6000.0,87.4833,87.5066,87.4522,87.4911,6000.0
2010-05-03 13:20:00,112.45,112.67,112.45,112.62,6100.0,87.4911,87.6623,87.4911,87.6234,6100.0
2010-05-03 13:25:00,112.62,112.64,112.61,112.63,2900.0,87.6234,87.6389,87.6156,87.6311,2900.0
2010-05-03 13:30:00,112.65,112.83,112.65,112.81,4400.0,87.6467,87.7867,87.6467,87.7712,4400.0
2010-05-03 13:35:00,112.82,112.89,112.79,112.87,5500.0,87.779,87.8334,87.7556,87.8179,5500.0
2010-05-03 13:40:00,112.86,112.92,112.78,112.78,6500.0,87.8101,87.8568,87.7478,87.7478,6500.0
2010-05-03 13:45:00,112.73,112.74,112.64,112.64,4500.0,87.7089,87.7167,87.6389,87.6389,4500.0
2010-05-03 13:50:00,112.63,112.68,112.57,112.57,5100.0,87.6311,87.67,87.5844,87.5844,5100.0
2010-05-03 13:55:00,112.57,112.57,112.46,112.48,18100.0,87.5844,87.5844,87.4989,87.5144,18100.0
2010-05-03 14:00:00,112.5,112.51,112.45,112.45,8900.0,87.53,87.5378,87.4911,87.4911,8900.0
2010-05-03 14:05:00,112.44,112.48,112.32,112.32,11600.0,87.4833,87.5144,87.3899,87.3899,11600.0
2010-05-03 14:10:00,112.29,112.32,112.19,112.2,6100.0,87.3666,87.3899,87.2888,87.2966,6100.0
2010-05-03 14:15:00,112.21,112.3,112.21,112.24,8900.0,87.3044,87.3744,87.3044,87.3277,8900.0
2010-05-03 14:20:00,112.24,112.42,112.24,112.42,7000.0,87.3277,87.4677,87.3277,87.4677,7000.0
2010-05-03 14:25:00,112.4,112.43,112.39,112.42,4400.0,87.4522,87.4755,87.4444,87.4677,4400.0
2010-05-03 14:30:00,112.4,112.47,112.36,112.37,7500.0,87.4522,87.5066,87.4211,87.4288,7500.0
2010-05-03 14:35:00,112.35,112.36,112.33,112.33,5200.0,87.4133,87.4211,87.3977,87.3977,5200.0
2010-05-03 14:40:00,112.33,112.33,112.24,112.25,2400.0,87.3977,87.3977,87.3277,87.3355,2400.0
2010-05-03 14:45:00,112.24,112.44,112.22,112.44,7800.0,87.3277,87.4833,87.3121,87.4833,7800.0
2010-05-03 14:50:00,112.41,112.6,112.41,112.41,17300.0,87.46,87.6078,87.46,87.46,17300.0
2010-05-03 14:55:00,112.4,112.46,112.38,112.4,6100.0,87.4522,87.4989,87.4366,87.4522,6100.0
2010-05-03 15:00:00,112.4,112.4,112.31,112.35,9900.0,87.4522,87.4522,87.3822,87.4133,9900.0
2010-05-03 15:05:00,112.37,112.46,112.3,112.31,8600.0,87.4288,87.4989,87.3744,87.3822,8600.0
2010-05-03 15:10:00,112.33,112.33,112.12,112.22,10400.0,87.3977,87.3977,87.2343,87.3121,10400.0
2010-05-03 15:15:00,112.24,112.29,112.17,112.2,12800.0,87.3277,87.3666,87.2732,87.2966,12800.0
2010-05-03 15:20:00,112.2,112.25,111.94,111.97,17700.0,87.2966,87.3355,87.0943,87.1176,17700.0
2010-05-03 15:25:00,111.97,112.11,111.87,111.99,16600.0,87.1176,87.2265,87.0398,87.1332,16600.0
2010-05-03 15:30:00,111.98,112.14,111.98,112.12,19200.0,87.1254,87.2499,87.1254,87.2343,19200.0
2010-05-03 15:35:00,112.15,112.27,112.05,112.1,15400.0,87.2577,87.351,87.1799,87.2188,15400.0
2010-05-03 15:40:00,112.12,112.29,112.12,112.2,17800.0,87.2343,87.3666,87.2343,87.2966,17800.0
2010-05-03 15:45:00,112.19,112.41,112.19,112.36,15600.0,87.2888,87.46,87.2888,87.4211,15600.0
2010-05-03 15:50:00,112.36,112.42,112.18,112.21,16100.0,87.4211,87.4677,87.281,87.3044,16100.0
2010-05-03 15:55:00,112.21,112.3,112.07,112.26,38600.0,87.3044,87.3744,87.1954,87.3433,38600.0
2010-05-04 09:30:00,111.05,111.05,109.43,109.49,18200.0,86.4018,86.4018,85.1414,85.1881,18200.0
2010-05-04 09:35:00,109.58,110.14,109.57,109.74,38800.0,85.2581,85.6938,85.2503,85.3826,38800.0
2010-05-04 09:40:00,109.65,109.92,109.51,109.7,7900.0,85.3126,85.5226,85.2036,85.3515,7900.0
2010-05-04 09:45:00,109.68,109.99,109.68,109.91,8300.0,85.3359,85.5771,85.3359,85.5149,8300.0
2010-05-04 09:50:00,109.91,109.91,109.58,109.65,9000.0,85.5149,85.5149,85.2581,85.3126,9000.0
2010-05-04 09:55:00,109.63,109.98,109.57,109.89,13000.0,85.297,85.5693,85.2503,85.4993,13000.0
2010-05-04 10:00:00,109.89,109.99,109.57,109.71,12600.0,85.4993,85.5771,85.2503,85.3592,12600.0
2010-05-04 10:05:00,109.7,110.21,109.57,109.85,15900.0,85.3515,85.7483,85.2503,85.4682,15900.0
2010-05-04 10:10:00,109.81,109.99,109.75,109.99,1700.0,85.437,85.5771,85.3904,85.5771,1700.0
2010-05-04 10:15:00,109.98,110.08,109.87,110.08,6400.0,85.5693,85.6471,85.4837,85.6471,6400.0
2010-05-04 10:20:00,110.09,110.14,110.0,110.12,10400.0,85.6549,85.6938,85.5849,85.6782,10400.0
2010-05-04 10:25:00,110.15,110.38,109.95,109.95,9500.0,85.7016,85.8805,85.546,85.546,9500.0
2010-05-04 10:30:00,109.93,110.02,109.64,109.64,6200.0,85.5304,85.6004,85.3048,85.3048,6200.0
2010-05-04 10:35:00,109.63,109.67,109.39,109.43,9500.0,85.297,85.3281,85.1103,85.1414,9500.0
2010-05-04 10:40:00,109.39,109.54,109.32,109.48,9500.0,85.1103,85.227,85.0558,85.1803,9500.0
2010-05-04 10:45:00,109.49,109.6,109.45,109.58,28300.0,85.1881,85.2737,85.1569,85.2581,28300.0
2010-05-04 10:50:00,109.6,109.6,109.5,109.59,9400.0,85.2737,85.2737,85.1959,85.2659,9400.0
2010-05-04 10:55:00,109.59,109.59,109.24,109.29,14800.0,85.2659,85.2659,84.9936,85.0325,14800.0
2010-05-04 11:00:00,109.23,109.33,109.1,109.22,16800.0,84.9858,85.0636,84.8846,84.978,16800.0
2010-05-04 11:05:00,109.2,109.24,109.0,109.1,9400.0,84.9624,84.9936,84.8068,84.8846,9400.0
2010-05-04 11:10:00,109.07,109.24,109.07,109.17,6800.0,84.8613,84.9936,84.8613,84.9391,6800.0
2010-05-04 11:15:00,109.19,109.31,109.19,109.31,3100.0,84.9547,85.048,84.9547,85.048,3100.0
2010-05-04 11:20:00,109.42,109.66,109.42,109.44,6900.0,85.1336,85.3203,85.1336,85.1492,6900.0
2010-05-04 11:25:00,109.47,109.61,109.32,109.34,9500.0,85.1725,85.2814,85.0558,85.0714,9500.0
2010-05-04 11:30:00,109.35,109.58,109.35,109.43,7800.0,85.0791,85.2581,85.0791,85.1414,7800.0
2010-05-04 11:35:00,109.42,109.48,109.34,109.48,6000.0,85.1336,85.1803,85.0714,85.1803,6000.0
2010-05-04 11:40:00,109.48,109.57,109.28,109.38,10400.0,85.1803,85.2503,85.0247,85.1025,10400.0
2010-05-04 11:45:00,109.39,109.41,109.23,109.38,5100.0,85.1103,85.1258,84.9858,85.1025,5100.0
2010-05-04 11:50:00,109.38,109.41,109.27,109.36,9300.0,85.1025,85.1258,85.0169,85.0869,9300.0
2010-05-04 11:55:00,109.36,109.46,109.36,109.43,11000.0,85.0869,85.1647,85.0869,85.1414,11000.0
2010-05-04 12:00:00,109.45,109.52,109.33,109.49,41400.0,85.1569,85.2114,85.0636,85.1881,41400.0
2010-05-04 12:05:00,109.49,109.49,109.3,109.3,8900.0,85.1881,85.1881,85.0402,85.0402,8900.0
2010-05-04 12:10:00,109.3,109.3,109.14,109.19,14200.0,85.0402,85.0402,84.9158,84.9547,14200.0
2010-05-04 12:15:00,109.2,109.23,109.0,109.09,10500.0,84.9624,84.9858,84.8068,84.8769,10500.0
2010-05-04 12:20:00,109.11,109.11,108.8,108.85,13500.0,84.8924,84.8924,84.6512,84.6901,13500.0
2010-05-04 12:25:00,108.86,109.07,108.78,108.93,15600.0,84.6979,84.8613,84.6357,84.7524,15600.0
2010-05-04 12:30:00,108.9,109.24,108.9,109.21,12800.0,84.729,84.9936,84.729,84.9702,12800.0
2010-05-04 12:35:00,109.21,109.36,109.1,109.33,21000.0,84.9702,85.0869,84.8846,85.0636,21000.0
2010-05-04 12:40:00,109.34,109.35,108.99,108.99,27600.0,85.0714,85.0791,84.799,84.799,27600.0
2010-05-04 12:45:00,108.99,109.23,108.86,109.11,20900.0,84.799,84.9858,84.6979,84.8924,20900.0
2010-05-04 12:50:00,109.06,109.34,109.06,109.28,9600.0,84.8535,85.0714,84.8535,85.0247,9600.0
2010-05-04 12:55:00,109.27,109.27,109.12,109.15,23100.0,85.0169,85.0169,84.9002,84.9235,23100.0
2010-05-04 13:00:00,109.19,109.24,109.15,109.19,18400.0,84.9547,84.9936,84.9235,84.9547,18400.0
2010-05-04 13:05:00,109.17,109.24,109.17,109.21,10300.0,84.9391,84.9936,84.9391,84.9702,10300.0
2010-05-04 13:10:00,109.19,109.21,109.11,109.12,15200.0,84.9547,84.9702,84.8924,84.9002,15200.0
2010-05-04 13:15:00,109.14,109.22,109.09,109.11,15000.0,84.9158,84.978,84.8769,84.8924,15000.0
2010-05-04 13:20:00,109.09,109.2,109.06,109.1,5100.0,84.8769,84.9624,84.8535,84.8846,5100.0
2010-05-04 13:25:00,109.07,109.11,108.9,108.97,9800.0,84.8613,84.8924,84.729,84.7835,9800.0
2010-05-04 13:30:00,108.96,109.13,108.96,109.03,4700.0,84.7757,84.908,84.7757,84.8302,4700.0
2010-05-04 13:35:00,109.07,109.09,108.87,108.89,8800.0,84.8613,84.8769,84.7057,84.7212,8800.0
2010-05-04 13:40:00,108.91,108.98,108.83,108.87,5600.0,84.7368,84.7913,84.6746,84.7057,5600.0
2010-05-04 13:45:00,108.87,109.19,108.79,109.1,10500.0,84.7057,84.9547,84.6434,84.8846,10500.0
2010-05-04 13:50:00,109.1,109.1,108.97,109.0,3300.0,84.8846,84.8846,84.7835,84.8068,3300.0
2010-05-04 13:55:00,108.99,109.0,108.8,108.93,11300.0,84.799,84.8068,84.6512,84.7524,11300.0
2010-05-04 14:00:00,108.95,108.97,108.71,108.73,10500.0,84.7679,84.7835,84.5812,84.5968,10500.0
2010-05-04 14:05:00,108.73,108.82,108.7,108.82,10000.0,84.5968,84.6668,84.5734,84.6668,10000.0
2010-05-04 14:10:00,108.8,108.85,108.75,108.79,10400.0,84.6512,84.6901,84.6123,84.6434,10400.0
2010-05-04 14:15:00,108.78,108.79,108.52,108.56,13600.0,84.6357,84.6434,84.4334,84.4645,13600.0
2010-05-04 14:20:00,108.56,108.87,108.51,108.77,8200.0,84.4645,84.7057,84.4256,84.6279,8200.0
2010-05-04 14:25:00,108.78,108.78,108.63,108.67,7200.0,84.6357,84.6357,84.519,84.5501,7200.0
2010-05-04 14:30:00,108.68,108.82,108.6,108.6,11200.0,84.5579,84.6668,84.4956,84.4956,11200.0
2010-05-04 14:35:00,108.56,108.68,108.5,108.55,8200.0,84.4645,84.5579,84.4178,84.4567,8200.0
2010-05-04 14:40:00,108.52,108.7,108.49,108.59,11600.0,84.4334,84.5734,84.41,84.4878,11600.0
2010-05-04 14:45:00,108.61,108.62,108.45,108.49,8900.0,84.5034,84.5112,84.3789,84.41,8900.0
2010-05-04 14:50:00,108.49,108.67,108.47,108.6,13000.0,84.41,84.5501,84.3945,84.4956,13000.0
2010-05-04 14:55:00,108.61,108.65,108.52,108.59,15200.0,84.5034,84.5345,84.4334,84.4878,15200.0
2010-05-04 15:00:00,108.59,108.62,108.43,108.52,37000.0,84.4878,84.5112,84.3633,84.4334,37000.0
2010-05-04 15:05:00,108.51,108.83,108.42,108.8,12700.0,84.4256,84.6746,84.3556,84.6512,12700.0
2010-05-04 15:10:00,108.76,108.98,108.73,108.93,11100.0,84.6201,84.7913,84.5968,84.7524,11100.0
2010-05-04 15:15:00,108.93,109.13,108.93,109.13,10700.0,84.7524,84.908,84.7524,84.908,10700.0
2010-05-04 15:20:00,109.13,109.15,108.82,109.08,11100.0,84.908,84.9235,84.6668,84.8691,11100.0
2010-05-04 15:25:00,109.05,109.19,109.01,109.09,13600.0,84.8457,84.9547,84.8146,84.8769,13600.0
2010-05-04 15:30:00,109.08,109.24,109.05,109.15,16400.0,84.8691,84.9936,84.8457,84.9235,16400.0
2010-05-04 15:35:00,109.12,109.13,109.0,109.09,18300.0,84.9002,84.908,84.8068,84.8769,18300.0
2010-05-04 15:40:00,109.08,109.1,108.64,108.85,26700.0,84.8691,84.8846,84.5267,84.6901,26700.0
2010-05-04 15:45:00,108.84,109.15,108.83,109.07,23900.0,84.6823,84.9235,84.6746,84.8613,23900.0
2010-05-04 15:50:00,109.08,109.38,108.97,109.38,22500.0,84.8691,85.1025,84.7835,85.1025,22500.0
2010-05-04 15:55:00,109.38,109.42,109.13,109.17,24400.0,85.1025,85.1336,84.908,84.9391,24400.0
2010-05-05 09:30:00,108.12,108.46,107.47,107.65,23300.0,84.1222,84.3867,83.6164,83.7565,23300.0
2010-05-05 09:35:00,107.56,107.72,107.43,107.55,10000.0,83.6864,83.8109,83.5853,83.6787,10000.0
2010-05-05 09:40:00,107.54,107.7,107.36,107.5,23400.0,83.6709,83.7954,83.5308,83.6398,23400.0
2010-05-05 09:45:00,107.5,107.72,107.44,107.72,13400.0,83.6398,83.8109,83.5931,83.8109,13400.0
2010-05-05 09:50:00,107.72,108.1,107.43,108.1,14900.0,83.8109,84.1066,83.5853,84.1066,14900.0
2010-05-05 09:55:00,108.14,108.42,108.12,108.24,20200.0,84.1377,84.3556,84.1222,84.2155,20200.0
2010-05-05 10:00:00,108.21,108.61,108.16,108.5,10400.0,84.1922,84.5034,84.1533,84.4178,10400.0
2010-05-05 10:05:00,108.5,108.68,108.43,108.49,13700.0,84.4178,84.5579,84.3633,84.41,13700.0
2010-05-05 10:10:00,108.49,108.67,108.33,108.62,14800.0,84.41,84.5501,84.2855,84.5112,14800.0
2010-05-05 10:15:00,108.63,109.11,108.63,108.93,9900.0,84.519,84.8924,84.519,84.7524,9900.0
2010-05-05 10:20:00,108.86,108.91,108.56,108.56,7600.0,84.6979,84.7368,84.4645,84.4645,7600.0
2010-05-05 10:25:00,108.58,108.64,108.4,108.48,7500.0,84.4801,84.5267,84.34,84.4022,7500.0
2010-05-05 10:30:00,108.43,108.46,108.14,108.21,27800.0,84.3633,84.3867,84.1377,84.1922,27800.0
2010-05-05 10:35:00,108.19,108.4,108.19,108.22,5400.0,84.1766,84.34,84.1766,84.2,5400.0
2010-05-05 10:40:00,108.16,108.77,108.12,108.61,9600.0,84.1533,84.6279,84.1222,84.5034,9600.0
2010-05-05 10:45:00,108.58,109.01,108.58,109.0,11700.0,84.4801,84.8146,84.4801,84.8068,11700.0
2010-05-05 10:50:00,109.0,109.37,108.92,109.15,18700.0,84.8068,85.0947,84.7446,84.9235,18700.0
2010-05-05 10:55:00,109.14,109.22,109.14,109.22,4800.0,84.9158,84.978,84.9158,84.978,4800.0
2010-05-05 11:00:00,109.17,109.18,108.94,109.09,11500.0,84.9391,84.9469,84.7601,84.8769,11500.0
2010-05-05 11:05:00,109.05,109.05,108.82,108.88,4800.0,84.8457,84.8457,84.6668,84.7135,4800.0
2010-05-05 11:10:00,108.88,109.07,108.86,108.99,4900.0,84.7135,84.8613,84.6979,84.799,4900.0
2010-05-05 11:15:00,108.96,109.01,108.9,109.01,5300.0,84.7757,84.8146,84.729,84.8146,5300.0
2010-05-05 11:20:00,109.01,109.09,109.01,109.05,8100.0,84.8146,84.8769,84.8146,84.8457,8100.0
2010-05-05 11:25:00,109.01,109.23,109.01,109.11,8100.0,84.8146,84.9858,84.8146,84.8924,8100.0
2010-05-05 11:30:00,109.14,109.22,109.07,109.14,17100.0,84.9158,84.978,84.8613,84.9158,17100.0
2010-05-05 11:35:00,109.14,109.19,109.13,109.17,8200.0,84.9158,84.9547,84.908,84.9391,8200.0
2010-05-05 11:40:00,109.17,109.29,109.14,109.25,8500.0,84.9391,85.0325,84.9158,85.0013,8500.0
2010-05-05 11:45:00,109.28,109.42,109.28,109.42,2700.0,85.0247,85.1336,85.0247,85.1336,2700.0
2010-05-05 11:50:00,109.55,109.58,109.37,109.37,6500.0,85.2348,85.2581,85.0947,85.0947,6500.0
2010-05-05 11:55:00,109.36,109.58,109.3,109.47,6200.0,85.0869,85.2581,85.0402,85.1725,6200.0
2010-05-05 12:00:00,109.49,109.53,109.38,109.44,6000.0,85.1881,85.2192,85.1025,85.1492,6000.0
2010-05-05 12:05:00,109.42,109.42,109.27,109.32,4000.0,85.1336,85.1336,85.0169,85.0558,4000.0
2010-05-05 12:10:00,109.37,109.41,109.18,109.18,4900.0,85.0947,85.1258,84.9469,84.9469,4900.0
2010-05-05 12:15:00,109.23,109.26,109.08,109.15,10000.0,84.9858,85.0091,84.8691,84.9235,10000.0
2010-05-05 12:20:00,109.15,109.17,108.77,108.83,6400.0,84.9235,84.9391,84.6279,84.6746,6400.0
2010-05-05 12:25:00,108.86,109.08,108.85,108.97,4800.0,84.6979,84.8691,84.6901,84.7835,4800.0
2010-05-05 12:30:00,108.93,109.07,108.9,109.01,4900.0,84.7524,84.8613,84.729,84.8146,4900.0
2010-05-05 12:35:00,108.99,108.99,108.8,108.8,6200.0,84.799,84.799,84.6512,84.6512,6200.0
2010-05-05 12:40:00,108.75,108.75,108.48,108.5,4300.0,84.6123,84.6123,84.4022,84.4178,4300.0
2010-05-05 12:45:00,108.51,108.75,108.48,108.75,7600.0,84.4256,84.6123,84.4022,84.6123,7600.0
2010-05-05 12:50:00,108.75,108.82,108.71,108.78,6900.0,84.6123,84.6668,84.5812,84.6357,6900.0
2010-05-05 12:55:00,108.84,109.01,108.84,108.9,4800.0,84.6823,84.8146,84.6823,84.729,4800.0
2010-05-05 13:00:00,108.9,108.91,108.57,108.63,8600.0,84.729,84.7368,84.4723,84.519,8600.0
2010-05-05 13:05:00,108.73,108.91,108.69,108.88,3700.0,84.5968,84.7368,84.5656,84.7135,3700.0
2010-05-05 13:10:00,108.91,108.91,108.66,108.66,5200.0,84.7368,84.7368,84.5423,84.5423,5200.0
2010-05-05 13:15:00,108.7,108.82,108.7,108.82,7800.0,84.5734,84.6668,84.5734,84.6668,7800.0
2010-05-05 13:20:00,108.77,109.04,108.77,108.96,8400.0,84.6279,84.838,84.6279,84.7757,8400.0
2010-05-05 13:25:00,108.95,108.97,108.77,108.8,5100.0,84.7679,84.7835,84.6279,84.6512,5100.0
2010-05-05 13:30:00,108.82,108.87,108.75,108.8,4400.0,84.6668,84.7057,84.6123,84.6512,4400.0
2010-05-05 13:35:00,108.83,109.02,108.67,109.02,7100.0,84.6746,84.8224,84.5501,84.8224,7100.0
2010-05-05 13:40:00,108.99,109.05,108.91,108.95,4900.0,84.799,84.8457,84.7368,84.7679,4900.0
2010-05-05 13:45:00,108.91,109.14,108.86,109.12,7200.0,84.7368,84.9158,84.6979,84.9002,7200.0
2010-05-05 13:50:00,109.09,109.09,108.89,109.02,21200.0,84.8769,84.8769,84.7212,84.8224,21200.0
2010-05-05 13:55:00,109.02,109.03,108.92,108.94,9300.0,84.8224,84.8302,84.7446,84.7601,9300.0
2010-05-05 14:00:00,108.93,108.94,108.69,108.7,6600.0,84.7524,84.7601,84.5656,84.5734,6600.0
2010-05-05 14:05:00,108.76,109.03,108.76,108.83,9200.0,84.6201,84.8302,84.6201,84.6746,9200.0
2010-05-05 14:10:00,108.83,108.98,108.83,108.9,6900.0,84.6746,84.7913,84.6746,84.729,6900.0
2010-05-05 14:15:00,108.87,108.87,108.71,108.81,6900.0,84.7057,84.7057,84.5812,84.659,6900.0
2010-05-05 14:20:00,108.8,109.0,108.8,108.96,7800.0,84.6512,84.8068,84.6512,84.7757,7800.0
2010-05-05 14:25:00,108.94,108.94,108.64,108.77,8300.0,84.7601,84.7601,84.5267,84.6279,8300.0
2010-05-05 14:30:00,108.77,108.8,108.56,108.58,14900.0,84.6279,84.6512,84.4645,84.4801,14900.0
2010-05-05 14:35:00,108.59,108.59,108.42,108.44,10000.0,84.4878,84.4878,84.3556,84.3711,10000.0
2010-05-05 14:40:00,108.43,108.45,108.24,108.31,12600.0,84.3633,84.3789,84.2155,84.27,12600.0
2010-05-05 14:45:00,108.25,108.31,108.17,108.21,14100.0,84.2233,84.27,84.1611,84.1922,14100.0
2010-05-05 14:50:00,108.18,108.26,108.09,108.2,11400.0,84.1688,84.2311,84.0988,84.1844,11400.0
2010-05-05 14:55:00,108.19,108.57,108.18,108.51,16900.0,84.1766,84.4723,84.1688,84.4256,16900.0
2010-05-05 15:00:00,108.55,108.6,108.37,108.5,22700.0,84.4567,84.4956,84.3167,84.4178,22700.0
2010-05-05 15:05:00,108.51,108.66,108.39,108.63,16300.0,84.4256,84.5423,84.3322,84.519,16300.0
2010-05-05 15:10:00,108.63,108.7,108.48,108.58,22300.0,84.519,84.5734,84.4022,84.4801,22300.0
2010-05-05 15:15:00,108.6,108.62,108.41,108.46,18200.0,84.4956,84.5112,84.3478,84.3867,18200.0
2010-05-05 15:20:00,108.46,108.77,108.42,108.73,20600.0,84.3867,84.6279,84.3556,84.5968,20600.0
2010-05-05 15:25:00,108.8,108.8,108.5,108.5,13200.0,84.6512,84.6512,84.4178,84.4178,13200.0
2010-05-05 15:30:00,108.53,108.56,108.4,108.4,19200.0,84.4411,84.4645,84.34,84.34,19200.0
2010-05-05 15:35:00,108.38,108.55,108.25,108.49,25100.0,84.3244,84.4567,84.2233,84.41,25100.0
2010-05-05 15:40:00,108.46,108.7,108.46,108.65,18700.0,84.3867,84.5734,84.3867,84.5345,18700.0
2010-05-05 15:45:00,108.64,108.64,108.38,108.59,30200.0,84.5267,84.5267,84.3244,84.4878,30200.0
2010-05-05 15:50:00,108.58,108.63,108.5,108.63,19100.0,84.4801,84.519,84.4178,84.519,19100.0
2010-05-05 15:55:00,108.64,108.82,108.6,108.64,38100.0,84.5267,84.6668,84.4956,84.5267,38100.0
2010-05-06 09:30:00,107.92,107.93,107.42,107.82,8500.0,84.3923,84.4001,84.0013,84.3141,8500.0
2010-05-06 09:35:00,108.14,108.41,108.02,108.36,7500.0,84.5643,84.7755,84.4705,84.7364,7500.0
2010-05-06 09:40:00,108.35,109.01,108.32,108.96,8600.0,84.7285,85.2447,84.7051,85.2056,8600.0
2010-05-06 09:45:00,108.95,109.04,108.14,108.18,10600.0,85.1977,85.2681,84.5643,84.5956,10600.0
2010-05-06 09:50:00,108.2,108.48,108.07,108.13,9900.0,84.6112,84.8302,84.5096,84.5565,9900.0
2010-05-06 09:55:00,108.2,108.67,108.17,108.67,3900.0,84.6112,84.9788,84.5878,84.9788,3900.0
2010-05-06 10:00:00,108.71,108.8,108.47,108.8,5800.0,85.0101,85.0804,84.8224,85.0804,5800.0
2010-05-06 10:05:00,108.82,108.87,108.59,108.59,7900.0,85.0961,85.1352,84.9162,84.9162,7900.0
2010-05-06 10:10:00,108.63,108.66,108.46,108.56,2900.0,84.9475,84.971,84.8146,84.8928,2900.0
2010-05-06 10:15:00,108.53,108.97,108.49,108.88,6700.0,84.8693,85.2134,84.838,85.143,6700.0
2010-05-06 10:20:00,108.87,108.88,108.53,108.53,4500.0,85.1352,85.143,84.8693,84.8693,4500.0
2010-05-06 10:25:00,108.45,108.45,108.01,108.01,5700.0,84.8067,84.8067,84.4627,84.4627,5700.0
2010-05-06 10:30:00,108.0,108.18,107.98,108.18,5600.0,84.4548,84.5956,84.4392,84.5956,5600.0
2010-05-06 10:35:00,108.13,108.49,108.13,108.49,4000.0,84.5565,84.838,84.5565,84.838,4000.0
2010-05-06 10:40:00,108.47,108.5,108.07,108.07,5100.0,84.8224,84.8458,84.5096,84.5096,5100.0
2010-05-06 10:45:00,108.05,108.23,107.84,107.87,6400.0,84.4939,84.6347,84.3297,84.3532,6400.0
2010-05-06 10:50:00,107.85,107.91,107.71,107.71,6200.0,84.3375,84.3845,84.2281,84.2281,6200.0
2010-05-06 10:55:00,107.74,107.85,107.65,107.73,6800.0,84.2515,84.3375,84.1812,84.2437,6800.0
2010-05-06 11:00:00,107.76,107.79,107.26,107.48,13200.0,84.2672,84.2906,83.8762,84.0482,13200.0
2010-05-06 11:05:00,107.48,107.58,107.36,107.45,11000.0,84.0482,84.1264,83.9544,84.0248,11000.0
2010-05-06 11:10:00,107.43,107.52,107.18,107.19,5500.0,84.0091,84.0795,83.8136,83.8214,5500.0
2010-05-06 11:15:00,107.22,107.22,106.96,107.14,8600.0,83.8449,83.8449,83.6416,83.7823,8600.0
2010-05-06 11:20:00,107.14,107.51,107.11,107.47,7600.0,83.7823,84.0717,83.7589,84.0404,7600.0
2010-05-06 11:25:00,107.49,107.91,107.38,107.76,8200.0,84.056,84.3845,83.97,84.2672,8200.0
2010-05-06 11:30:00,107.73,107.93,107.64,107.64,5900.0,84.2437,84.4001,84.1733,84.1733,5900.0
2010-05-06 11:35:00,107.68,107.96,107.63,107.91,4200.0,84.2046,84.4236,84.1655,84.3845,4200.0
2010-05-06 11:40:00,107.96,107.96,107.7,107.86,5600.0,84.4236,84.4236,84.2203,84.3454,5600.0
2010-05-06 11:45:00,107.86,107.88,107.6,107.76,9900.0,84.3454,84.361,84.1421,84.2672,9900.0
2010-05-06 11:50:00,107.71,107.94,107.68,107.92,8700.0,84.2281,84.4079,84.2046,84.3923,8700.0
2010-05-06 11:55:00,107.94,107.95,107.86,107.94,11700.0,84.4079,84.4157,84.3454,84.4079,11700.0
2010-05-06 12:00:00,107.97,108.14,107.94,108.05,13800.0,84.4314,84.5643,84.4079,84.4939,13800.0
2010-05-06 12:05:00,108.0,108.22,107.8,107.8,8200.0,84.4548,84.6269,84.2984,84.2984,8200.0
2010-05-06 12:10:00,107.84,108.32,107.81,108.25,6800.0,84.3297,84.7051,84.3063,84.6503,6800.0
2010-05-06 12:15:00,108.25,108.27,108.05,108.05,2800.0,84.6503,84.666,84.4939,84.4939,2800.0
2010-05-06 12:20:00,108.04,108.11,107.96,107.96,5100.0,84.4861,84.5409,84.4236,84.4236,5100.0
2010-05-06 12:25:00,107.92,107.93,107.75,107.83,2700.0,84.3923,84.4001,84.2593,84.3219,2700.0
2010-05-06 12:30:00,107.8,107.88,107.78,107.87,3700.0,84.2984,84.361,84.2828,84.3532,3700.0
2010-05-06 12:35:00,107.84,107.84,107.61,107.68,5800.0,84.3297,84.3297,84.1499,84.2046,5800.0
2010-05-06 12:40:00,107.75,107.75,107.62,107.62,700.0,84.2593,84.2593,84.1577,84.1577,700.0
2010-05-06 12:45:00,107.61,107.61,107.5,107.54,3200.0,84.1499,84.1499,84.0639,84.0951,3200.0
2010-05-06 12:50:00,107.59,107.79,107.5,107.74,3100.0,84.1342,84.2906,84.0639,84.2515,3100.0
2010-05-06 12:55:00,107.72,107.77,107.61,107.74,4500.0,84.2359,84.275,84.1499,84.2515,4500.0
2010-05-06 13:00:00,107.79,107.88,107.76,107.85,6400.0,84.2906,84.361,84.2672,84.3375,6400.0
2010-05-06 13:05:00,107.87,107.88,107.49,107.58,4900.0,84.3532,84.361,84.056,84.1264,4900.0
2010-05-06 13:10:00,107.59,107.62,107.24,107.24,4600.0,84.1342,84.1577,83.8605,83.8605,4600.0
2010-05-06 13:15:00,107.28,107.33,107.07,107.17,4600.0,83.8918,83.9309,83.7276,83.8058,4600.0
2010-05-06 13:20:00,107.13,107.17,107.03,107.07,4400.0,83.7745,83.8058,83.6963,83.7276,4400.0
2010-05-06 13:25:00,107.07,107.36,107.04,107.36,7300.0,83.7276,83.9544,83.7041,83.9544,7300.0
2010-05-06 13:30:00,107.31,107.39,107.22,107.25,7800.0,83.9153,83.9778,83.8449,83.8684,7800.0
2010-05-06 13:35:00,107.18,107.18,106.93,107.0,9600.0,83.8136,83.8136,83.6181,83.6729,9600.0
2010-05-06 13:40:00,107.0,107.1,106.89,107.05,8500.0,83.6729,83.7511,83.5868,83.712,8500.0
2010-05-06 13:45:00,107.05,107.16,106.99,107.01,6900.0,83.712,83.798,83.665,83.6807,6900.0
2010-05-06 13:50:00,106.98,107.14,106.98,107.05,6000.0,83.6572,83.7823,83.6572,83.712,6000.0
2010-05-06 13:55:00,107.02,107.06,106.78,106.96,9100.0,83.6885,83.7198,83.5008,83.6416,9100.0
2010-05-06 14:00:00,107.01,107.09,106.89,106.89,9400.0,83.6807,83.7432,83.5868,83.5868,9400.0
2010-05-06 14:05:00,106.9,106.96,106.52,106.52,16300.0,83.5947,83.6416,83.2975,83.2975,16300.0
2010-05-06 14:10:00,106.6,106.62,106.03,106.39,31800.0,83.3601,83.3757,82.9143,83.1958,31800.0
2010-05-06 14:15:00,106.43,106.51,105.93,106.01,13600.0,83.2271,83.2897,82.8361,82.8987,13600.0
2010-05-06 14:20:00,105.89,105.9,105.32,105.88,40900.0,82.8048,82.8127,82.3591,82.797,40900.0
2010-05-06 14:25:00,105.83,106.05,105.6,105.66,10700.0,82.7579,82.93,82.5781,82.625,10700.0
2010-05-06 14:30:00,105.8,105.83,105.41,105.5,13600.0,82.7345,82.7579,82.4295,82.4999,13600.0
2010-05-06 14:35:00,105.49,105.49,104.23,104.23,29800.0,82.4921,82.4921,81.5067,81.5067,29800.0
2010-05-06 14:40:00,104.27,104.38,102.23,102.46,28600.0,81.538,81.624,79.9428,80.1226,28600.0
2010-05-06 14:45:00,102.37,103.15,101.17,102.57,26400.0,80.0522,80.6622,79.1139,80.2086,26400.0
2010-05-06 14:50:00,102.5,105.18,102.32,104.55,18100.0,80.1539,82.2496,80.0131,81.757,18100.0
2010-05-06 14:55:00,104.57,104.95,104.39,104.6,18800.0,81.7726,82.0698,81.6319,81.7961,18800.0
2010-05-06 15:00:00,104.6,105.68,104.33,105.54,27800.0,81.7961,82.6406,81.5849,82.5312,27800.0
2010-05-06 15:05:00,105.54,106.53,105.39,106.0,17500.0,82.5312,83.3053,82.4139,82.8909,17500.0
2010-05-06 15:10:00,106.01,106.29,105.37,105.5,12800.0,82.8987,83.1176,82.3982,82.4999,12800.0
2010-05-06 15:15:00,105.38,106.57,105.38,105.84,37400.0,82.406,83.3366,82.406,82.7658,37400.0
2010-05-06 15:20:00,105.84,106.09,105.31,105.87,54100.0,82.7658,82.9612,82.3513,82.7892,54100.0
2010-05-06 15:25:00,105.87,106.61,105.29,106.61,52000.0,82.7892,83.3679,82.3357,83.3679,52000.0
2010-05-06 15:30:00,106.61,106.96,106.31,106.71,37300.0,83.3679,83.6416,83.1333,83.4461,37300.0
2010-05-06 15:35:00,106.71,107.24,106.14,106.33,44300.0,83.4461,83.8605,83.0003,83.1489,44300.0
2010-05-06 15:40:00,106.34,107.07,106.17,106.57,41900.0,83.1567,83.7276,83.0238,83.3366,41900.0
2010-05-06 15:45:00,106.58,107.34,106.41,106.94,34200.0,83.3444,83.9387,83.2115,83.6259,34200.0
2010-05-06 15:50:00,106.94,106.98,106.4,106.41,37700.0,83.6259,83.6572,83.2037,83.2115,37700.0
2010-05-06 15:55:00,106.51,106.54,106.21,106.5,90200.0,83.2897,83.3131,83.0551,83.2819,90200.0
2010-05-07 09:30:00,106.55,106.96,105.65,106.17,21700.0,83.321,83.6416,82.6172,83.0238,21700.0
2010-05-07 09:35:00,106.25,107.23,106.05,107.23,24500.0,83.0864,83.8527,82.93,83.8527,24500.0
2010-05-07 09:40:00,107.03,107.24,106.9,107.13,11100.0,83.6963,83.8605,83.5947,83.7745,11100.0
2010-05-07 09:45:00,107.11,107.14,106.42,106.87,17900.0,83.7589,83.7823,83.2193,83.5712,17900.0
2010-05-07 09:50:00,106.88,107.17,106.73,106.8,14200.0,83.579,83.8058,83.4617,83.5165,14200.0
2010-05-07 09:55:00,106.78,107.04,106.62,106.66,16200.0,83.5008,83.7041,83.3757,83.407,16200.0
2010-05-07 10:00:00,106.74,106.85,105.71,105.71,16600.0,83.4695,83.5556,82.6641,82.6641,16600.0
2010-05-07 10:05:00,105.71,106.66,105.65,106.2,50300.0,82.6641,83.407,82.6172,83.0473,50300.0
2010-05-07 10:10:00,106.3,106.86,106.08,106.3,19300.0,83.1255,83.5634,82.9534,83.1255,19300.0
2010-05-07 10:15:00,106.25,106.49,105.82,106.06,12500.0,83.0864,83.274,82.7501,82.9378,12500.0
2010-05-07 10:20:00,105.96,105.96,105.28,105.33,17600.0,82.8596,82.8596,82.3278,82.3669,17600.0
2010-05-07 10:25:00,105.39,105.62,104.21,104.9,75900.0,82.4139,82.5937,81.4911,82.0307,75900.0
2010-05-07 10:30:00,104.98,106.02,104.98,105.36,35100.0,82.0932,82.9065,82.0932,82.3904,35100.0
2010-05-07 10:35:00,105.34,106.44,105.33,106.12,28700.0,82.3748,83.2349,82.3669,82.9847,28700.0
2010-05-07 10:40:00,106.08,106.2,104.85,105.08,20300.0,82.9534,83.0473,81.9916,82.1714,20300.0
2010-05-07 10:45:00,105.25,106.06,105.11,105.59,15600.0,82.3044,82.9378,82.1949,82.5703,15600.0
2010-05-07 10:50:00,105.66,106.02,105.31,105.99,18100.0,82.625,82.9065,82.3513,82.883,18100.0
2010-05-07 10:55:00,105.88,106.18,105.57,105.65,10200.0,82.797,83.0316,82.5546,82.6172,10200.0
2010-05-07 11:00:00,105.57,105.95,105.27,105.56,12900.0,82.5546,82.8518,82.32,82.5468,12900.0
2010-05-07 11:05:00,105.61,106.43,105.55,106.37,16800.0,82.5859,83.2271,82.539,83.1802,16800.0
2010-05-07 11:10:00,106.46,106.76,106.22,106.31,17100.0,83.2506,83.4852,83.0629,83.1333,17100.0
2010-05-07 11:15:00,106.32,107.47,106.32,106.64,17300.0,83.1411,84.0404,83.1411,83.3913,17300.0
2010-05-07 11:20:00,106.54,106.74,106.14,106.25,17000.0,83.3131,83.4695,83.0003,83.0864,17000.0
2010-05-07 11:25:00,106.21,106.22,105.72,105.92,14400.0,83.0551,83.0629,82.6719,82.8283,14400.0
2010-05-07 11:30:00,105.77,106.12,105.28,105.69,18500.0,82.711,82.9847,82.3278,82.6485,18500.0
2010-05-07 11:35:00,105.61,106.11,105.46,105.81,11200.0,82.5859,82.9769,82.4686,82.7423,11200.0
2010-05-07 11:40:00,105.85,106.46,105.81,106.46,11200.0,82.7736,83.2506,82.7423,83.2506,11200.0
2010-05-07 11:45:00,106.52,107.09,106.52,106.79,8700.0,83.2975,83.7432,83.2975,83.5086,8700.0
2010-05-07 11:50:00,106.74,106.88,106.32,106.88,15600.0,83.4695,83.579,83.1411,83.579,15600.0
2010-05-07 11:55:00,106.77,106.77,106.44,106.63,6400.0,83.493,83.493,83.2349,83.3835,6400.0
2010-05-07 12:00:00,106.63,106.63,106.01,106.45,14100.0,83.3835,83.3835,82.8987,83.2428,14100.0
2010-05-07 12:05:00,106.4,107.13,106.34,107.04,9800.0,83.2037,83.7745,83.1567,83.7041,9800.0
2010-05-07 12:10:00,106.95,107.0,106.67,107.0,6900.0,83.6338,83.6729,83.4148,83.6729,6900.0
2010-05-07 12:15:00,107.0,107.29,107.0,107.1,8000.0,83.6729,83.8996,83.6729,83.7511,8000.0
2010-05-07 12:20:00,107.02,107.07,106.44,106.44,9100.0,83.6885,83.7276,83.2349,83.2349,9100.0
2010-05-07 12:25:00,106.47,106.56,105.88,106.01,11000.0,83.2584,83.3288,82.797,82.8987,11000.0
2010-05-07 12:30:00,106.05,106.1,105.56,105.6,9500.0,82.93,82.9691,82.5468,82.5781,9500.0
2010-05-07 12:35:00,105.59,106.04,105.57,105.87,8600.0,82.5703,82.9221,82.5546,82.7892,8600.0
2010-05-07 12:40:00,105.81,106.23,105.81,105.82,7700.0,82.7423,83.0707,82.7423,82.7501,7700.0
2010-05-07 12:45:00,105.89,106.18,105.79,106.11,12900.0,82.8048,83.0316,82.7267,82.9769,12900.0
2010-05-07 12:50:00,106.11,106.3,105.69,105.93,9400.0,82.9769,83.1255,82.6485,82.8361,9400.0
2010-05-07 12:55:00,105.87,106.12,105.73,105.73,6700.0,82.7892,82.9847,82.6797,82.6797,6700.0
2010-05-07 13:00:00,105.81,105.93,105.63,105.68,6200.0,82.7423,82.8361,82.6015,82.6406,6200.0
2010-05-07 13:05:00,105.68,105.87,105.32,105.32,9900.0,82.6406,82.7892,82.3591,82.3591,9900.0
2010-05-07 13:10:00,105.36,105.51,105.04,105.31,8800.0,82.3904,82.5077,82.1402,82.3513,8800.0
2010-05-07 13:15:00,105.28,105.83,105.18,105.56,12600.0,82.3278,82.7579,82.2496,82.5468,12600.0
2010-05-07 13:20:00,105.6,105.65,105.27,105.3,7900.0,82.5781,82.6172,82.32,82.3435,7900.0
2010-05-07 13:25:00,105.33,105.59,105.21,105.22,11000.0,82.3669,82.5703,82.2731,82.2809,11000.0
2010-05-07 13:30:00,105.22,105.6,105.22,105.6,5800.0,82.2809,82.5781,82.2809,82.5781,5800.0
2010-05-07 13:35:00,105.6,105.69,105.35,105.5,13200.0,82.5781,82.6485,82.3826,82.4999,13200.0
2010-05-07 13:40:00,105.49,106.17,105.48,106.1,8800.0,82.4921,83.0238,82.4842,82.9691,8800.0
2010-05-07 13:45:00,106.1,106.23,105.9,106.05,7000.0,82.9691,83.0707,82.8127,82.93,7000.0
2010-05-07 13:50:00,106.08,106.08,105.73,105.73,7200.0,82.9534,82.9534,82.6797,82.6797,7200.0
2010-05-07 13:55:00,105.73,105.82,105.59,105.65,11200.0,82.6797,82.7501,82.5703,82.6172,11200.0
2010-05-07 14:00:00,105.58,105.78,105.39,105.61,9400.0,82.5624,82.7188,82.4139,82.5859,9400.0
2010-05-07 14:05:00,105.6,105.7,105.43,105.5,5900.0,82.5781,82.6563,82.4451,82.4999,5900.0
2010-05-07 14:10:00,105.41,105.49,104.94,105.0,8200.0,82.4295,82.4921,82.062,82.1089,8200.0
2010-05-07 14:15:00,105.03,105.55,105.03,105.55,6300.0,82.1323,82.539,82.1323,82.539,6300.0
2010-05-07 14:20:00,105.58,105.58,105.25,105.25,8200.0,82.5624,82.5624,82.3044,82.3044,8200.0
2010-05-07 14:25:00,105.24,105.24,104.91,105.09,13700.0,82.2966,82.2966,82.0385,82.1793,13700.0
2010-05-07 14:30:00,105.05,105.27,104.9,105.2,10700.0,82.148,82.32,82.0307,82.2653,10700.0
2010-05-07 14:35:00,105.26,105.37,105.11,105.28,9500.0,82.3122,82.3982,82.1949,82.3278,9500.0
2010-05-07 14:40:00,105.28,105.75,105.28,105.59,11000.0,82.3278,82.6954,82.3278,82.5703,11000.0
2010-05-07 14:45:00,105.59,105.61,105.2,105.31,14600.0,82.5703,82.5859,82.2653,82.3513,14600.0
2010-05-07 14:50:00,105.28,105.28,105.03,105.08,9200.0,82.3278,82.3278,82.1323,82.1714,9200.0
2010-05-07 14:55:00,105.1,105.5,105.07,105.49,12100.0,82.1871,82.4999,82.1636,82.4921,12100.0
2010-05-07 15:00:00,105.5,105.59,105.16,105.4,22700.0,82.4999,82.5703,82.234,82.4217,22700.0
2010-05-07 15:05:00,105.4,105.42,104.84,104.91,15800.0,82.4217,82.4373,81.9838,82.0385,15800.0
2010-05-07 15:10:00,104.91,105.0,104.74,104.91,24700.0,82.0385,82.1089,81.9056,82.0385,24700.0
2010-05-07 15:15:00,104.87,105.21,104.62,105.21,13300.0,82.0072,82.2731,81.8117,82.2731,13300.0
2010-05-07 15:20:00,105.22,105.44,105.15,105.28,14000.0,82.2809,82.453,82.2262,82.3278,14000.0
2010-05-07 15:25:00,105.25,105.34,104.84,104.94,14700.0,82.3044,82.3748,81.9838,82.062,14700.0
2010-05-07 15:30:00,105.01,105.06,104.49,104.82,33000.0,82.1167,82.1558,81.7101,81.9681,33000.0
2010-05-07 15:35:00,104.82,104.94,104.54,104.6,36000.0,81.9681,82.062,81.7492,81.7961,36000.0
2010-05-07 15:40:00,104.67,105.36,104.67,105.21,37800.0,81.8508,82.3904,81.8508,82.2731,37800.0
2010-05-07 15:45:00,105.08,105.13,104.61,104.83,43400.0,82.1714,82.2105,81.8039,81.9759,43400.0
2010-05-07 15:50:00,104.83,104.98,104.77,104.85,23400.0,81.9759,82.0932,81.929,81.9916,23400.0
2010-05-07 15:55:00,104.87,105.26,104.83,105.03,43400.0,82.0072,82.3122,81.9759,82.1323,43400.0
2010-05-10 09:30:00,108.7,111.05,108.55,110.52,39500.0,85.0022,86.8399,84.8849,86.4255,39500.0
2010-05-10 09:35:00,110.67,110.68,109.63,110.3,18700.0,86.5428,86.5506,85.7295,86.2534,18700.0
2010-05-10 09:40:00,110.35,110.74,110.33,110.51,7000.0,86.2925,86.5975,86.2769,86.4176,7000.0
2010-05-10 09:45:00,110.54,110.55,110.24,110.54,10300.0,86.4411,86.4489,86.2065,86.4411,10300.0
2010-05-10 09:50:00,110.54,110.78,110.41,110.53,8400.0,86.4411,86.6288,86.3394,86.4333,8400.0
2010-05-10 09:55:00,110.62,110.87,110.4,110.78,8800.0,86.5037,86.6992,86.3316,86.6288,8800.0
2010-05-10 10:00:00,110.86,110.86,110.37,110.58,11400.0,86.6913,86.6913,86.3082,86.4724,11400.0
2010-05-10 10:05:00,110.55,110.55,110.09,110.35,14500.0,86.4489,86.4489,86.0892,86.2925,14500.0
2010-05-10 10:10:00,110.33,110.68,110.33,110.45,18500.0,86.2769,86.5506,86.2769,86.3707,18500.0
2010-05-10 10:15:00,110.52,110.56,110.18,110.26,10500.0,86.4255,86.4567,86.1596,86.2221,10500.0
2010-05-10 10:20:00,110.2,110.37,109.9,109.97,15700.0,86.1752,86.3082,85.9406,85.9954,15700.0
2010-05-10 10:25:00,109.97,109.99,109.61,109.62,11300.0,85.9954,86.011,85.7138,85.7217,11300.0
2010-05-10 10:30:00,109.64,110.06,109.58,109.97,12800.0,85.7373,86.0657,85.6904,85.9954,12800.0
2010-05-10 10:35:00,109.97,110.05,109.78,109.94,9300.0,85.9954,86.0579,85.8468,85.9719,9300.0
2010-05-10 10:40:00,109.84,110.01,109.54,109.54,9900.0,85.8937,86.0266,85.6591,85.6591,9900.0
2010-05-10 10:45:00,109.59,109.8,109.5,109.8,6400.0,85.6982,85.8624,85.6278,85.8624,6400.0
2010-05-10 10:50:00,109.76,109.84,109.57,109.75,8600.0,85.8311,85.8937,85.6826,85.8233,8600.0
2010-05-10 10:55:00,109.75,109.79,109.58,109.72,8200.0,85.8233,85.8546,85.6904,85.7999,8200.0
2010-05-10 11:00:00,109.79,110.16,109.73,110.01,12700.0,85.8546,86.1439,85.8077,86.0266,12700.0
2010-05-10 11:05:00,110.05,110.1,109.93,109.93,3800.0,86.0579,86.097,85.9641,85.9641,3800.0
2010-05-10 11:10:00,109.96,110.04,109.8,109.81,12100.0,85.9875,86.0501,85.8624,85.8702,12100.0
2010-05-10 11:15:00,109.83,109.92,109.62,109.92,8100.0,85.8859,85.9563,85.7217,85.9563,8100.0
2010-05-10 11:20:00,109.88,110.02,109.6,109.74,7900.0,85.925,86.0345,85.706,85.8155,7900.0
2010-05-10 11:25:00,109.74,110.2,109.74,110.2,8000.0,85.8155,86.1752,85.8155,86.1752,8000.0
2010-05-10 11:30:00,110.21,110.29,109.98,110.2,19300.0,86.183,86.2456,86.0032,86.1752,19300.0
2010-05-10 11:35:00,110.16,110.39,110.11,110.3,14300.0,86.1439,86.3238,86.1048,86.2534,14300.0
2010-05-10 11:40:00,110.33,110.43,110.21,110.21,6600.0,86.2769,86.3551,86.183,86.183,6600.0
2010-05-10 11:45:00,110.21,110.49,110.19,110.42,9400.0,86.183,86.402,86.1674,86.3473,9400.0
2010-05-10 11:50:00,110.41,110.51,110.35,110.48,11300.0,86.3394,86.4176,86.2925,86.3942,11300.0
2010-05-10 11:55:00,110.54,110.59,110.46,110.48,9000.0,86.4411,86.4802,86.3785,86.3942,9000.0
2010-05-10 12:00:00,110.49,110.5,110.27,110.35,8300.0,86.402,86.4098,86.23,86.2925,8300.0
2010-05-10 12:05:00,110.29,110.33,110.23,110.31,4400.0,86.2456,86.2769,86.1987,86.2612,4400.0
2010-05-10 12:10:00,110.25,110.49,110.22,110.46,3900.0,86.2143,86.402,86.1909,86.3785,3900.0
2010-05-10 12:15:00,110.46,110.46,110.34,110.42,6800.0,86.3785,86.3785,86.2847,86.3473,6800.0
2010-05-10 12:20:00,110.45,110.45,110.32,110.32,6200.0,86.3707,86.3707,86.2691,86.2691,6200.0
2010-05-10 12:25:00,110.33,110.39,110.3,110.3,4000.0,86.2769,86.3238,86.2534,86.2534,4000.0
2010-05-10 12:30:00,110.35,110.35,110.09,110.19,7100.0,86.2925,86.2925,86.0892,86.1674,7100.0
2010-05-10 12:35:00,110.22,110.39,110.19,110.36,3800.0,86.1909,86.3238,86.1674,86.3003,3800.0
2010-05-10 12:40:00,110.29,110.33,110.23,110.28,3800.0,86.2456,86.2769,86.1987,86.2378,3800.0
2010-05-10 12:45:00,110.33,110.41,110.27,110.38,3500.0,86.2769,86.3394,86.23,86.316,3500.0
2010-05-10 12:50:00,110.37,110.52,110.27,110.52,2400.0,86.3082,86.4255,86.23,86.4255,2400.0
2010-05-10 12:55:00,110.46,110.46,110.2,110.22,4000.0,86.3785,86.3785,86.1752,86.1909,4000.0
2010-05-10 13:00:00,110.25,110.29,110.09,110.09,4600.0,86.2143,86.2456,86.0892,86.0892,4600.0
2010-05-10 13:05:00,110.01,110.05,109.53,109.62,9200.0,86.0266,86.0579,85.6513,85.7217,9200.0
2010-05-10 13:10:00,109.7,109.86,109.35,109.39,6700.0,85.7842,85.9093,85.5105,85.5418,6700.0
2010-05-10 13:15:00,109.4,109.72,109.28,109.72,11400.0,85.5496,85.7999,85.4558,85.7999,11400.0
2010-05-10 13:20:00,109.74,109.88,109.64,109.86,4300.0,85.8155,85.925,85.7373,85.9093,4300.0
2010-05-10 13:25:00,109.88,109.9,109.73,109.85,3800.0,85.925,85.9406,85.8077,85.9015,3800.0
2010-05-10 13:30:00,109.94,110.07,109.91,110.07,13800.0,85.9719,86.0736,85.9484,86.0736,13800.0
2010-05-10 13:35:00,110.07,110.1,109.92,109.92,4100.0,86.0736,86.097,85.9563,85.9563,4100.0
2010-05-10 13:40:00,109.91,109.91,109.53,109.53,6100.0,85.9484,85.9484,85.6513,85.6513,6100.0
2010-05-10 13:45:00,109.51,109.72,109.5,109.7,2200.0,85.6357,85.7999,85.6278,85.7842,2200.0
2010-05-10 13:50:00,109.76,109.85,109.76,109.8,4700.0,85.8311,85.9015,85.8311,85.8624,4700.0
2010-05-10 13:55:00,109.81,109.99,109.7,109.73,8900.0,85.8702,86.011,85.7842,85.8077,8900.0
2010-05-10 14:00:00,109.71,109.71,109.34,109.71,9600.0,85.792,85.792,85.5027,85.792,9600.0
2010-05-10 14:05:00,109.73,109.84,109.65,109.84,4300.0,85.8077,85.8937,85.7451,85.8937,4300.0
2010-05-10 14:10:00,109.93,109.98,109.79,109.94,3500.0,85.9641,86.0032,85.8546,85.9719,3500.0
2010-05-10 14:15:00,109.91,109.97,109.79,109.9,7500.0,85.9484,85.9954,85.8546,85.9406,7500.0
2010-05-10 14:20:00,109.94,110.18,109.92,110.17,22800.0,85.9719,86.1596,85.9563,86.1518,22800.0
2010-05-10 14:25:00,110.18,110.31,109.92,109.97,9100.0,86.1596,86.2612,85.9563,85.9954,9100.0
2010-05-10 14:30:00,109.98,110.05,109.91,109.99,5000.0,86.0032,86.0579,85.9484,86.011,5000.0
2010-05-10 14:35:00,110.0,110.12,109.77,109.77,8400.0,86.0188,86.1127,85.839,85.839,8400.0
2010-05-10 14:40:00,109.75,110.0,109.66,109.95,7400.0,85.8233,86.0188,85.7529,85.9797,7400.0
2010-05-10 14:45:00,109.95,109.99,109.88,109.94,4700.0,85.9797,86.011,85.925,85.9719,4700.0
2010-05-10 14:50:00,109.95,110.15,109.95,110.08,10200.0,85.9797,86.1361,85.9797,86.0814,10200.0
2010-05-10 14:55:00,110.11,110.19,110.01,110.13,5700.0,86.1048,86.1674,86.0266,86.1205,5700.0
2010-05-10 15:00:00,110.15,110.17,109.94,109.94,10000.0,86.1361,86.1518,85.9719,85.9719,10000.0
2010-05-10 15:05:00,109.94,109.98,109.67,109.67,9400.0,85.9719,86.0032,85.7608,85.7608,9400.0
2010-05-10 15:10:00,109.69,109.84,109.63,109.79,9600.0,85.7764,85.8937,85.7295,85.8546,9600.0
2010-05-10 15:15:00,109.78,109.96,109.76,109.86,12200.0,85.8468,85.9875,85.8311,85.9093,12200.0
2010-05-10 15:20:00,109.91,109.99,109.85,109.98,8600.0,85.9484,86.011,85.9015,86.0032,8600.0
2010-05-10 15:25:00,109.99,110.13,109.96,110.1,16600.0,86.011,86.1205,85.9875,86.097,16600.0
2010-05-10 15:30:00,110.08,110.13,109.92,109.99,13300.0,86.0814,86.1205,85.9563,86.011,13300.0
2010-05-10 15:35:00,109.99,110.01,109.87,110.0,51800.0,86.011,86.0266,85.9172,86.0188,51800.0
2010-05-10 15:40:00,110.01,110.13,110.0,110.03,27700.0,86.0266,86.1205,86.0188,86.0423,27700.0
2010-05-10 15:45:00,110.03,110.13,109.9,110.03,54000.0,86.0423,86.1205,85.9406,86.0423,54000.0
2010-05-10 15:50:00,110.04,110.49,110.04,110.49,36200.0,86.0501,86.402,86.0501,86.402,36200.0
2010-05-10 15:55:00,110.5,110.68,110.47,110.62,45000.0,86.4098,86.5506,86.3864,86.5037,45000.0
2010-05-11 09:30:00,109.6,109.99,109.52,109.75,17200.0,85.706,86.011,85.6435,85.8233,17200.0
2010-05-11 09:35:00,109.85,109.95,109.66,109.76,6400.0,85.9015,85.9797,85.7529,85.8311,6400.0
2010-05-11 09:40:00,109.83,109.87,109.6,109.62,7700.0,85.8859,85.9172,85.706,85.7217,7700.0
2010-05-11 09:45:00,109.6,109.72,109.39,109.55,20400.0,85.706,85.7999,85.5418,85.6669,20400.0
2010-05-11 09:50:00,109.55,109.75,109.55,109.59,11800.0,85.6669,85.8233,85.6669,85.6982,11800.0
2010-05-11 09:55:00,109.62,109.67,109.36,109.59,10700.0,85.7217,85.7608,85.5184,85.6982,10700.0
2010-05-11 10:00:00,109.59,109.59,109.27,109.49,16700.0,85.6982,85.6982,85.448,85.62,16700.0
2010-05-11 10:05:00,109.5,109.74,109.49,109.66,19800.0,85.6278,85.8155,85.62,85.7529,19800.0
2010-05-11 10:10:00,109.74,109.93,109.64,109.88,9400.0,85.8155,85.9641,85.7373,85.925,9400.0
2010-05-11 10:15:00,109.9,110.07,109.9,110.07,6900.0,85.9406,86.0736,85.9406,86.0736,6900.0
2010-05-11 10:20:00,110.01,110.23,110.01,110.14,7300.0,86.0266,86.1987,86.0266,86.1283,7300.0
2010-05-11 10:25:00,110.1,110.21,110.08,110.12,7000.0,86.097,86.183,86.0814,86.1127,7000.0
2010-05-11 10:30:00,110.05,110.09,109.96,109.97,3900.0,86.0579,86.0892,85.9875,85.9954,3900.0
2010-05-11 10:35:00,109.96,110.07,109.93,110.07,4600.0,85.9875,86.0736,85.9641,86.0736,4600.0
2010-05-11 10:40:00,110.12,110.15,109.99,110.15,4600.0,86.1127,86.1361,86.011,86.1361,4600.0
2010-05-11 10:45:00,110.1,110.22,110.09,110.22,3300.0,86.097,86.1909,86.0892,86.1909,3300.0
2010-05-11 10:50:00,110.18,110.18,109.8,109.85,5200.0,86.1596,86.1596,85.8624,85.9015,5200.0
2010-05-11 10:55:00,109.8,109.95,109.8,109.91,3800.0,85.8624,85.9797,85.8624,85.9484,3800.0
2010-05-11 11:00:00,109.9,110.2,109.89,110.19,5200.0,85.9406,86.1752,85.9328,86.1674,5200.0
2010-05-11 11:05:00,110.31,110.34,110.23,110.28,4500.0,86.2612,86.2847,86.1987,86.2378,4500.0
2010-05-11 11:10:00,110.34,110.45,110.31,110.44,14300.0,86.2847,86.3707,86.2612,86.3629,14300.0
2010-05-11 11:15:00,110.42,110.52,110.38,110.52,6800.0,86.3473,86.4255,86.316,86.4255,6800.0
2010-05-11 11:20:00,110.5,110.54,110.39,110.42,4400.0,86.4098,86.4411,86.3238,86.3473,4400.0
2010-05-11 11:25:00,110.43,110.66,110.42,110.62,6300.0,86.3551,86.5349,86.3473,86.5037,6300.0
2010-05-11 11:30:00,110.55,110.55,110.38,110.5,2400.0,86.4489,86.4489,86.316,86.4098,2400.0
2010-05-11 11:35:00,110.52,110.91,110.52,110.73,10700.0,86.4255,86.7304,86.4255,86.5897,10700.0
2010-05-11 11:40:00,110.66,110.88,110.66,110.86,1300.0,86.5349,86.707,86.5349,86.6913,1300.0
2010-05-11 11:45:00,110.87,110.93,110.65,110.65,4300.0,86.6992,86.7461,86.5271,86.5271,4300.0
2010-05-11 11:50:00,110.63,110.71,110.63,110.69,2700.0,86.5115,86.574,86.5115,86.5584,2700.0
2010-05-11 11:55:00,110.68,110.72,110.63,110.69,5000.0,86.5506,86.5819,86.5115,86.5584,5000.0
2010-05-11 12:00:00,110.71,110.84,110.67,110.72,5000.0,86.574,86.6757,86.5428,86.5819,5000.0
2010-05-11 12:05:00,110.79,111.0,110.71,110.97,7600.0,86.6366,86.8008,86.574,86.7774,7600.0
2010-05-11 12:10:00,110.93,110.93,110.82,110.84,3800.0,86.7461,86.7461,86.6601,86.6757,3800.0
2010-05-11 12:15:00,110.83,110.98,110.83,110.92,3500.0,86.6679,86.7852,86.6679,86.7383,3500.0
2010-05-11 12:20:00,110.91,110.91,110.66,110.7,3200.0,86.7304,86.7304,86.5349,86.5662,3200.0
2010-05-11 12:25:00,110.7,110.72,110.67,110.68,2000.0,86.5662,86.5819,86.5428,86.5506,2000.0
2010-05-11 12:30:00,110.67,110.8,110.62,110.77,4800.0,86.5428,86.6444,86.5037,86.621,4800.0
2010-05-11 12:35:00,110.77,110.77,110.61,110.67,5600.0,86.621,86.621,86.4958,86.5428,5600.0
2010-05-11 12:40:00,110.68,110.82,110.65,110.82,6200.0,86.5506,86.6601,86.5271,86.6601,6200.0
2010-05-11 12:45:00,110.8,110.93,110.7,110.93,4300.0,86.6444,86.7461,86.5662,86.7461,4300.0
2010-05-11 12:50:00,110.93,110.98,110.91,110.96,4900.0,86.7461,86.7852,86.7304,86.7695,4900.0
2010-05-11 12:55:00,110.96,111.0,110.92,110.95,5200.0,86.7695,86.8008,86.7383,86.7617,5200.0
2010-05-11 13:00:00,110.96,111.01,110.89,110.89,3600.0,86.7695,86.8086,86.7148,86.7148,3600.0
2010-05-11 13:05:00,110.91,110.94,110.75,110.85,6200.0,86.7304,86.7539,86.6053,86.6835,6200.0
2010-05-11 13:10:00,110.88,111.01,110.81,110.81,5900.0,86.707,86.8086,86.6522,86.6522,5900.0
2010-05-11 13:15:00,110.85,110.88,110.84,110.88,2800.0,86.6835,86.707,86.6757,86.707,2800.0
2010-05-11 13:20:00,110.85,110.98,110.78,110.98,6200.0,86.6835,86.7852,86.6288,86.7852,6200.0
2010-05-11 13:25:00,111.0,111.02,110.92,111.02,3100.0,86.8008,86.8165,86.7383,86.8165,3100.0
2010-05-11 13:30:00,111.0,111.08,110.92,110.92,9100.0,86.8008,86.8634,86.7383,86.7383,9100.0
2010-05-11 13:35:00,110.93,110.96,110.82,110.96,4100.0,86.7461,86.7695,86.6601,86.7695,4100.0
2010-05-11 13:40:00,110.96,111.2,110.94,111.17,9800.0,86.7695,86.9572,86.7539,86.9338,9800.0
2010-05-11 13:45:00,111.14,111.4,111.11,111.26,13300.0,86.9103,87.1136,86.8868,87.0041,13300.0
2010-05-11 13:50:00,111.25,111.28,111.07,111.12,7800.0,86.9963,87.0198,86.8556,86.8947,7800.0
2010-05-11 13:55:00,111.15,111.15,111.06,111.07,8000.0,86.9181,86.9181,86.8477,86.8556,8000.0
2010-05-11 14:00:00,111.07,111.12,110.95,111.02,23000.0,86.8556,86.8947,86.7617,86.8165,23000.0
2010-05-11 14:05:00,111.06,111.09,110.87,110.89,14100.0,86.8477,86.8712,86.6992,86.7148,14100.0
2010-05-11 14:10:00,110.9,110.96,110.74,110.84,7100.0,86.7226,86.7695,86.5975,86.6757,7100.0
2010-05-11 14:15:00,110.85,110.92,110.51,110.59,10800.0,86.6835,86.7383,86.4176,86.4802,10800.0
2010-05-11 14:20:00,110.6,110.78,110.56,110.72,7000.0,86.488,86.6288,86.4567,86.5819,7000.0
2010-05-11 14:25:00,110.77,110.84,110.69,110.74,4400.0,86.621,86.6757,86.5584,86.5975,4400.0
2010-05-11 14:30:00,110.73,110.73,110.36,110.59,8400.0,86.5897,86.5897,86.3003,86.4802,8400.0
2010-05-11 14:35:00,110.58,110.58,110.35,110.47,6200.0,86.4724,86.4724,86.2925,86.3864,6200.0
2010-05-11 14:40:00,110.42,110.44,110.3,110.42,6100.0,86.3473,86.3629,86.2534,86.3473,6100.0
2010-05-11 14:45:00,110.42,110.75,110.42,110.75,8900.0,86.3473,86.6053,86.3473,86.6053,8900.0
2010-05-11 14:50:00,110.73,110.88,110.67,110.86,6100.0,86.5897,86.707,86.5428,86.6913,6100.0
2010-05-11 14:55:00,110.92,110.93,110.59,110.68,11100.0,86.7383,86.7461,86.4802,86.5506,11100.0
2010-05-11 15:00:00,110.67,110.7,110.28,110.54,11000.0,86.5428,86.5662,86.2378,86.4411,11000.0
2010-05-11 15:05:00,110.57,110.58,110.31,110.31,7400.0,86.4646,86.4724,86.2612,86.2612,7400.0
2010-05-11 15:10:00,110.3,110.57,110.19,110.49,12200.0,86.2534,86.4646,86.1674,86.402,12200.0
2010-05-11 15:15:00,110.55,110.57,110.25,110.28,11600.0,86.4489,86.4646,86.2143,86.2378,11600.0
2010-05-11 15:20:00,110.25,110.42,110.12,110.42,11700.0,86.2143,86.3473,86.1127,86.3473,11700.0
2010-05-11 15:25:00,110.44,110.51,110.36,110.44,9300.0,86.3629,86.4176,86.3003,86.3629,9300.0
2010-05-11 15:30:00,110.44,110.49,110.34,110.47,13900.0,86.3629,86.402,86.2847,86.3864,13900.0
2010-05-11 15:35:00,110.49,110.78,110.49,110.78,20000.0,86.402,86.6288,86.402,86.6288,20000.0
2010-05-11 15:40:00,110.78,110.78,110.49,110.5,16500.0,86.6288,86.6288,86.402,86.4098,16500.0
2010-05-11 15:45:00,110.54,110.7,110.45,110.45,14700.0,86.4411,86.5662,86.3707,86.3707,14700.0
2010-05-11 15:50:00,110.45,110.53,110.24,110.4,21000.0,86.3707,86.4333,86.2065,86.3316,21000.0
2010-05-11 15:55:00,110.4,110.46,110.21,110.3,33400.0,86.3316,86.3785,86.183,86.2534,33400.0
2010-05-12 09:30:00,110.18,110.18,107.91,108.01,61600.0,86.1596,86.1596,84.3845,84.4627,61600.0
2010-05-12 09:35:00,108.01,108.73,107.6,108.63,27100.0,84.4627,85.0257,84.1421,84.9475,27100.0
2010-05-12 09:40:00,108.69,108.89,108.25,108.43,19400.0,84.9944,85.1508,84.6503,84.7911,19400.0
2010-05-12 09:45:00,108.41,108.47,107.92,108.2,38800.0,84.7755,84.8224,84.3923,84.6112,38800.0
2010-05-12 09:50:00,108.2,108.28,108.0,108.28,14200.0,84.6112,84.6738,84.4548,84.6738,14200.0
2010-05-12 09:55:00,108.28,108.42,108.25,108.3,22900.0,84.6738,84.7833,84.6503,84.6894,22900.0
2010-05-12 10:00:00,108.39,108.59,108.3,108.59,11200.0,84.7598,84.9162,84.6894,84.9162,11200.0
2010-05-12 10:05:00,108.61,109.01,108.61,108.94,9900.0,84.9319,85.2447,84.9319,85.1899,9900.0
2010-05-12 10:10:00,108.94,109.03,108.92,108.99,7800.0,85.1899,85.2603,85.1743,85.229,7800.0
2010-05-12 10:15:00,108.99,109.08,108.86,108.91,13400.0,85.229,85.2994,85.1274,85.1665,13400.0
2010-05-12 10:20:00,108.89,109.02,108.89,108.97,11600.0,85.1508,85.2525,85.1508,85.2134,11600.0
2010-05-12 10:25:00,108.96,108.98,108.88,108.94,10200.0,85.2056,85.2212,85.143,85.1899,10200.0
2010-05-12 10:30:00,108.93,108.93,108.76,108.76,9900.0,85.1821,85.1821,85.0492,85.0492,9900.0
2010-05-12 10:35:00,108.76,108.76,108.35,108.47,14500.0,85.0492,85.0492,84.7285,84.8224,14500.0
2010-05-12 10:40:00,108.43,108.48,108.14,108.15,29600.0,84.7911,84.8302,84.5643,84.5721,29600.0
2010-05-12 10:45:00,108.15,108.26,108.1,108.25,17700.0,84.5721,84.6582,84.533,84.6503,17700.0
2010-05-12 10:50:00,108.25,108.31,108.14,108.21,7600.0,84.6503,84.6973,84.5643,84.6191,7600.0
2010-05-12 10:55:00,108.17,108.45,108.17,108.21,13400.0,84.5878,84.8067,84.5878,84.6191,13400.0
2010-05-12 11:00:00,108.25,108.64,108.25,108.44,7500.0,84.6503,84.9553,84.6503,84.7989,7500.0
2010-05-12 11:05:00,108.47,108.64,108.45,108.63,10600.0,84.8224,84.9553,84.8067,84.9475,10600.0
2010-05-12 11:10:00,108.64,108.71,108.62,108.71,8500.0,84.9553,85.0101,84.9397,85.0101,8500.0
2010-05-12 11:15:00,108.69,108.72,108.23,108.25,18100.0,84.9944,85.0179,84.6347,84.6503,18100.0
2010-05-12 11:20:00,108.24,108.27,108.09,108.09,12700.0,84.6425,84.666,84.5252,84.5252,12700.0
2010-05-12 11:25:00,108.07,108.23,108.05,108.1,12300.0,84.5096,84.6347,84.4939,84.533,12300.0
2010-05-12 11:30:00,108.1,108.36,108.05,108.33,13900.0,84.533,84.7364,84.4939,84.7129,13900.0
2010-05-12 11:35:00,108.32,108.4,108.29,108.39,8800.0,84.7051,84.7676,84.6816,84.7598,8800.0
2010-05-12 11:40:00,108.41,108.49,108.29,108.29,8900.0,84.7755,84.838,84.6816,84.6816,8900.0
2010-05-12 11:45:00,108.32,108.4,108.25,108.3,5900.0,84.7051,84.7676,84.6503,84.6894,5900.0
2010-05-12 11:50:00,108.28,108.46,108.24,108.37,14900.0,84.6738,84.8146,84.6425,84.7442,14900.0
2010-05-12 11:55:00,108.38,108.43,108.3,108.35,19600.0,84.752,84.7911,84.6894,84.7285,19600.0
2010-05-12 12:00:00,108.35,108.5,108.24,108.25,28700.0,84.7285,84.8458,84.6425,84.6503,28700.0
2010-05-12 12:05:00,108.29,108.49,108.25,108.36,12100.0,84.6816,84.838,84.6503,84.7364,12100.0
2010-05-12 12:10:00,108.37,108.41,108.36,108.41,10300.0,84.7442,84.7755,84.7364,84.7755,10300.0
2010-05-12 12:15:00,108.41,108.43,108.39,108.41,14600.0,84.7755,84.7911,84.7598,84.7755,14600.0
2010-05-12 12:20:00,108.4,108.43,108.35,108.36,12000.0,84.7676,84.7911,84.7285,84.7364,12000.0
2010-05-12 12:25:00,108.36,108.42,108.33,108.41,6300.0,84.7364,84.7833,84.7129,84.7755,6300.0
2010-05-12 12:30:00,108.41,108.7,108.41,108.63,11800.0,84.7755,85.0022,84.7755,84.9475,11800.0
2010-05-12 12:35:00,108.59,108.67,108.58,108.67,3500.0,84.9162,84.9788,84.9084,84.9788,3500.0
2010-05-12 12:40:00,108.67,108.78,108.65,108.73,2500.0,84.9788,85.0648,84.9631,85.0257,2500.0
2010-05-12 12:45:00,108.73,108.82,108.64,108.79,3100.0,85.0257,85.0961,84.9553,85.0726,3100.0
2010-05-12 12:50:00,108.77,108.88,108.77,108.82,4700.0,85.057,85.143,85.057,85.0961,4700.0
2010-05-12 12:55:00,108.82,108.98,108.82,108.94,6800.0,85.0961,85.2212,85.0961,85.1899,6800.0
2010-05-12 13:00:00,108.95,109.1,108.91,109.01,34900.0,85.1977,85.315,85.1665,85.2447,34900.0
2010-05-12 13:05:00,109.06,109.22,109.06,109.2,3200.0,85.2838,85.4089,85.2838,85.3932,3200.0
2010-05-12 13:10:00,109.2,109.35,109.18,109.35,2900.0,85.3932,85.5105,85.3776,85.5105,2900.0
2010-05-12 13:15:00,109.33,109.51,109.33,109.38,5600.0,85.4949,85.6357,85.4949,85.534,5600.0
2010-05-12 13:20:00,109.37,109.38,109.24,109.24,3500.0,85.5262,85.534,85.4245,85.4245,3500.0
2010-05-12 13:25:00,109.25,109.25,109.14,109.21,5000.0,85.4323,85.4323,85.3463,85.4011,5000.0
2010-05-12 13:30:00,109.21,109.36,109.21,109.29,3300.0,85.4011,85.5184,85.4011,85.4636,3300.0
2010-05-12 13:35:00,109.26,109.4,109.21,109.31,4700.0,85.4402,85.5496,85.4011,85.4793,4700.0
2010-05-12 13:40:00,109.31,109.31,109.22,109.3,3700.0,85.4793,85.4793,85.4089,85.4714,3700.0
2010-05-12 13:45:00,109.27,109.41,109.27,109.41,3800.0,85.448,85.5575,85.448,85.5575,3800.0
2010-05-12 13:50:00,109.42,109.42,109.1,109.1,14800.0,85.5653,85.5653,85.315,85.315,14800.0
2010-05-12 13:55:00,109.06,109.14,109.0,109.02,6000.0,85.2838,85.3463,85.2368,85.2525,6000.0
2010-05-12 14:00:00,109.05,109.15,109.04,109.05,4900.0,85.2759,85.3541,85.2681,85.2759,4900.0
2010-05-12 14:05:00,109.06,109.14,109.04,109.07,5200.0,85.2838,85.3463,85.2681,85.2916,5200.0
2010-05-12 14:10:00,109.03,109.19,109.01,109.12,8200.0,85.2603,85.3854,85.2447,85.3307,8200.0
2010-05-12 14:15:00,109.08,109.26,109.02,109.26,6500.0,85.2994,85.4402,85.2525,85.4402,6500.0
2010-05-12 14:20:00,109.25,109.51,109.21,109.51,4100.0,85.4323,85.6357,85.4011,85.6357,4100.0
2010-05-12 14:25:00,109.51,109.69,109.45,109.69,5200.0,85.6357,85.7764,85.5887,85.7764,5200.0
2010-05-12 14:30:00,109.67,109.75,109.67,109.72,10700.0,85.7608,85.8233,85.7608,85.7999,10700.0
2010-05-12 14:35:00,109.7,109.71,109.64,109.66,6100.0,85.7842,85.792,85.7373,85.7529,6100.0
2010-05-12 14:40:00,109.66,109.76,109.64,109.69,9100.0,85.7529,85.8311,85.7373,85.7764,9100.0
2010-05-12 14:45:00,109.69,109.74,109.6,109.69,9100.0,85.7764,85.8155,85.706,85.7764,9100.0
2010-05-12 14:50:00,109.69,109.71,109.51,109.65,8900.0,85.7764,85.792,85.6357,85.7451,8900.0
2010-05-12 14:55:00,109.63,109.85,109.63,109.71,13100.0,85.7295,85.9015,85.7295,85.792,13100.0
2010-05-12 15:00:00,109.74,110.01,109.7,109.89,25400.0,85.8155,86.0266,85.7842,85.9328,25400.0
2010-05-12 15:05:00,109.9,109.99,109.8,109.84,25800.0,85.9406,86.011,85.8624,85.8937,25800.0
2010-05-12 15:10:00,109.84,109.91,109.78,109.91,18900.0,85.8937,85.9484,85.8468,85.9484,18900.0
2010-05-12 15:15:00,109.92,109.99,109.88,109.94,15900.0,85.9563,86.011,85.925,85.9719,15900.0
2010-05-12 15:20:00,109.91,110.02,109.88,109.99,21700.0,85.9484,86.0345,85.925,86.011,21700.0
2010-05-12 15:25:00,109.99,110.22,109.99,110.06,21500.0,86.011,86.1909,86.011,86.0657,21500.0
2010-05-12 15:30:00,110.07,110.08,109.95,110.01,18800.0,86.0736,86.0814,85.9797,86.0266,18800.0
2010-05-12 15:35:00,110.0,110.07,109.92,110.04,29500.0,86.0188,86.0736,85.9563,86.0501,29500.0
2010-05-12 15:40:00,110.05,110.25,110.04,110.19,23400.0,86.0579,86.2143,86.0501,86.1674,23400.0
2010-05-12 15:45:00,110.18,110.39,110.18,110.33,26700.0,86.1596,86.3238,86.1596,86.2769,26700.0
2010-05-12 15:50:00,110.34,110.5,110.23,110.43,18900.0,86.2847,86.4098,86.1987,86.3551,18900.0
2010-05-12 15:55:00,110.45,110.49,110.27,110.35,38400.0,86.3707,86.402,86.23,86.2925,38400.0
2010-05-13 09:30:00,109.88,109.88,109.5,109.68,4200.0,85.925,85.925,85.6278,85.7686,4200.0
2010-05-13 09:35:00,109.79,109.96,109.5,109.55,12500.0,85.8546,85.9875,85.6278,85.6669,12500.0
2010-05-13 09:40:00,109.51,109.61,109.33,109.5,5100.0,85.6357,85.7138,85.4949,85.6278,5100.0
2010-05-13 09:45:00,109.49,110.23,109.47,110.23,3900.0,85.62,86.1987,85.6044,86.1987,3900.0
2010-05-13 09:50:00,110.18,110.32,110.03,110.27,5100.0,86.1596,86.2691,86.0423,86.23,5100.0
2010-05-13 09:55:00,110.32,110.32,109.98,110.0,5400.0,86.2691,86.2691,86.0032,86.0188,5400.0
2010-05-13 10:00:00,109.95,110.31,109.86,110.31,7300.0,85.9797,86.2612,85.9093,86.2612,7300.0
2010-05-13 10:05:00,110.26,110.26,109.84,110.02,7800.0,86.2221,86.2221,85.8937,86.0345,7800.0
2010-05-13 10:10:00,110.05,110.15,109.98,109.98,5500.0,86.0579,86.1361,86.0032,86.0032,5500.0
2010-05-13 10:15:00,109.99,110.31,109.99,110.17,11100.0,86.011,86.2612,86.011,86.1518,11100.0
2010-05-13 10:20:00,110.18,110.19,109.92,109.95,9400.0,86.1596,86.1674,85.9563,85.9797,9400.0
2010-05-13 10:25:00,110.0,110.0,109.8,109.92,6700.0,86.0188,86.0188,85.8624,85.9563,6700.0
2010-05-13 10:30:00,109.96,109.96,109.79,109.84,12100.0,85.9875,85.9875,85.8546,85.8937,12100.0
2010-05-13 10:35:00,109.84,110.0,109.77,110.0,14400.0,85.8937,86.0188,85.839,86.0188,14400.0
2010-05-13 10:40:00,110.03,110.23,110.02,110.19,6400.0,86.0423,86.1987,86.0345,86.1674,6400.0
2010-05-13 10:45:00,110.19,110.25,110.13,110.19,5600.0,86.1674,86.2143,86.1205,86.1674,5600.0
2010-05-13 10:50:00,110.21,110.21,110.05,110.09,5600.0,86.183,86.183,86.0579,86.0892,5600.0
2010-05-13 10:55:00,110.09,110.15,110.03,110.05,5800.0,86.0892,86.1361,86.0423,86.0579,5800.0
2010-05-13 11:00:00,110.06,110.07,109.89,109.94,4800.0,86.0657,86.0736,85.9328,85.9719,4800.0
2010-05-13 11:05:00,109.92,110.11,109.92,110.08,5200.0,85.9563,86.1048,85.9563,86.0814,5200.0
2010-05-13 11:10:00,110.08,110.08,110.0,110.04,4500.0,86.0814,86.0814,86.0188,86.0501,4500.0
2010-05-13 11:15:00,110.05,110.2,109.99,110.17,5400.0,86.0579,86.1752,86.011,86.1518,5400.0
2010-05-13 11:20:00,110.18,110.31,110.17,110.25,4100.0,86.1596,86.2612,86.1518,86.2143,4100.0
2010-05-13 11:25:00,110.27,110.29,110.0,110.0,5600.0,86.23,86.2456,86.0188,86.0188,5600.0
2010-05-13 11:30:00,110.01,110.04,109.95,110.02,7400.0,86.0266,86.0501,85.9797,86.0345,7400.0
2010-05-13 11:35:00,110.02,110.02,109.86,109.86,8600.0,86.0345,86.0345,85.9093,85.9093,8600.0
2010-05-13 11:40:00,109.84,109.84,109.67,109.69,9500.0,85.8937,85.8937,85.7608,85.7764,9500.0
2010-05-13 11:45:00,109.71,109.73,109.67,109.7,6300.0,85.792,85.8077,85.7608,85.7842,6300.0
2010-05-13 11:50:00,109.72,109.72,109.3,109.3,10000.0,85.7999,85.7999,85.4714,85.4714,10000.0
2010-05-13 11:55:00,109.37,109.38,109.29,109.31,11600.0,85.5262,85.534,85.4636,85.4793,11600.0
2010-05-13 12:00:00,109.28,109.33,109.22,109.27,12500.0,85.4558,85.4949,85.4089,85.448,12500.0
2010-05-13 12:05:00,109.29,109.47,109.27,109.42,4200.0,85.4636,85.6044,85.448,85.5653,4200.0
2010-05-13 12:10:00,109.47,109.62,109.42,109.62,2900.0,85.6044,85.7217,85.5653,85.7217,2900.0
2010-05-13 12:15:00,109.63,109.7,109.58,109.62,7500.0,85.7295,85.7842,85.6904,85.7217,7500.0
2010-05-13 12:20:00,109.58,109.69,109.56,109.69,2400.0,85.6904,85.7764,85.6748,85.7764,2400.0
2010-05-13 12:25:00,109.69,109.76,109.69,109.76,3500.0,85.7764,85.8311,85.7764,85.8311,3500.0
2010-05-13 12:30:00,109.8,109.87,109.8,109.83,4100.0,85.8624,85.9172,85.8624,85.8859,4100.0
2010-05-13 12:35:00,109.83,109.85,109.66,109.67,4900.0,85.8859,85.9015,85.7529,85.7608,4900.0
2010-05-13 12:40:00,109.68,109.7,109.6,109.68,6700.0,85.7686,85.7842,85.706,85.7686,6700.0
2010-05-13 12:45:00,109.69,109.79,109.68,109.76,3300.0,85.7764,85.8546,85.7686,85.8311,3300.0
2010-05-13 12:50:00,109.76,109.76,109.62,109.71,5200.0,85.8311,85.8311,85.7217,85.792,5200.0
2010-05-13 12:55:00,109.71,109.79,109.7,109.71,4000.0,85.792,85.8546,85.7842,85.792,4000.0
2010-05-13 13:00:00,109.71,109.72,109.56,109.66,4300.0,85.792,85.7999,85.6748,85.7529,4300.0
2010-05-13 13:05:00,109.7,109.75,109.66,109.69,3400.0,85.7842,85.8233,85.7529,85.7764,3400.0
2010-05-13 13:10:00,109.67,109.84,109.63,109.81,5300.0,85.7608,85.8937,85.7295,85.8702,5300.0
2010-05-13 13:15:00,109.85,109.99,109.84,109.98,4400.0,85.9015,86.011,85.8937,86.0032,4400.0
2010-05-13 13:20:00,110.01,110.1,109.99,109.99,7700.0,86.0266,86.097,86.011,86.011,7700.0
2010-05-13 13:25:00,109.97,110.03,109.96,110.03,3100.0,85.9954,86.0423,85.9875,86.0423,3100.0
2010-05-13 13:30:00,110.03,110.21,110.02,110.14,11900.0,86.0423,86.183,86.0345,86.1283,11900.0
2010-05-13 13:35:00,110.12,110.19,109.99,110.02,6900.0,86.1127,86.1674,86.011,86.0345,6900.0
2010-05-13 13:40:00,110.02,110.02,109.85,109.94,7000.0,86.0345,86.0345,85.9015,85.9719,7000.0
2010-05-13 13:45:00,109.92,110.07,109.92,110.04,3000.0,85.9563,86.0736,85.9563,86.0501,3000.0
2010-05-13 13:50:00,110.06,110.11,110.02,110.05,7500.0,86.0657,86.1048,86.0345,86.0579,7500.0
2010-05-13 13:55:00,110.05,110.18,110.05,110.18,3700.0,86.0579,86.1596,86.0579,86.1596,3700.0
2010-05-13 14:00:00,110.16,110.24,110.16,110.22,6100.0,86.1439,86.2065,86.1439,86.1909,6100.0
2010-05-13 14:05:00,110.19,110.3,110.19,110.23,6100.0,86.1674,86.2534,86.1674,86.1987,6100.0
2010-05-13 14:10:00,110.22,110.25,110.16,110.16,4000.0,86.1909,86.2143,86.1439,86.1439,4000.0
2010-05-13 14:15:00,110.16,110.2,110.13,110.17,4400.0,86.1439,86.1752,86.1205,86.1518,4400.0
2010-05-13 14:20:00,110.17,110.17,110.09,110.11,4100.0,86.1518,86.1518,86.0892,86.1048,4100.0
2010-05-13 14:25:00,110.12,110.15,109.98,110.02,5100.0,86.1127,86.1361,86.0032,86.0345,5100.0
2010-05-13 14:30:00,109.99,109.99,109.93,109.93,6600.0,86.011,86.011,85.9641,85.9641,6600.0
2010-05-13 14:35:00,109.93,109.93,109.86,109.89,6400.0,85.9641,85.9641,85.9093,85.9328,6400.0
2010-05-13 14:40:00,109.89,109.89,109.66,109.68,11500.0,85.9328,85.9328,85.7529,85.7686,11500.0
2010-05-13 14:45:00,109.69,109.69,109.51,109.51,12200.0,85.7764,85.7764,85.6357,85.6357,12200.0
2010-05-13 14:50:00,109.49,109.5,109.23,109.3,15200.0,85.62,85.6278,85.4167,85.4714,15200.0
2010-05-13 14:55:00,109.27,109.28,109.1,109.27,11700.0,85.448,85.4558,85.315,85.448,11700.0
2010-05-13 15:00:00,109.28,109.49,109.27,109.42,10500.0,85.4558,85.62,85.448,85.5653,10500.0
2010-05-13 15:05:00,109.43,109.43,109.23,109.23,9700.0,85.5731,85.5731,85.4167,85.4167,9700.0
2010-05-13 15:10:00,109.29,109.31,108.86,108.91,14600.0,85.4636,85.4793,85.1274,85.1665,14600.0
2010-05-13 15:15:00,108.91,108.93,108.61,108.77,15800.0,85.1665,85.1821,84.9319,85.057,15800.0
2010-05-13 15:20:00,108.78,108.93,108.66,108.71,31800.0,85.0648,85.1821,84.971,85.0101,31800.0
2010-05-13 15:25:00,108.73,108.79,108.61,108.69,15800.0,85.0257,85.0726,84.9319,84.9944,15800.0
2010-05-13 15:30:00,108.69,108.95,108.69,108.85,20600.0,84.9944,85.1977,84.9944,85.1195,20600.0
2010-05-13 15:35:00,108.87,109.01,108.6,108.7,20600.0,85.1352,85.2447,84.924,85.0022,20600.0
2010-05-13 15:40:00,108.69,108.93,108.52,108.93,11900.0,84.9944,85.1821,84.8615,85.1821,11900.0
2010-05-13 15:45:00,108.96,109.33,108.96,109.2,19900.0,85.2056,85.4949,85.2056,85.3932,19900.0
2010-05-13 15:50:00,109.22,109.63,109.18,109.22,16700.0,85.4089,85.7295,85.3776,85.4089,16700.0
2010-05-13 15:55:00,109.24,109.24,108.81,108.81,21600.0,85.4245,85.4245,85.0883,85.0883,21600.0
2010-05-14 09:30:00,108.78,108.78,108.15,108.27,9200.0,85.0648,85.0648,84.5721,84.666,9200.0
2010-05-14 09:35:00,108.0,108.01,107.7,107.77,3300.0,84.4548,84.4627,84.2203,84.275,3300.0
2010-05-14 09:40:00,107.82,107.82,107.0,107.52,16100.0,84.3141,84.3141,83.6729,84.0795,16100.0
2010-05-14 09:45:00,107.56,107.77,107.51,107.51,3600.0,84.1108,84.275,84.0717,84.0717,3600.0
2010-05-14 09:50:00,107.47,107.47,106.81,106.82,19200.0,84.0404,84.0404,83.5243,83.5321,19200.0
2010-05-14 09:55:00,106.93,106.93,106.63,106.71,11300.0,83.6181,83.6181,83.3835,83.4461,11300.0
2010-05-14 10:00:00,106.7,106.86,106.39,106.68,15300.0,83.4383,83.5634,83.1958,83.4226,15300.0
2010-05-14 10:05:00,106.76,107.11,106.76,107.11,5600.0,83.4852,83.7589,83.4852,83.7589,5600.0
2010-05-14 10:10:00,107.13,107.52,107.12,107.52,4500.0,83.7745,84.0795,83.7667,84.0795,4500.0
2010-05-14 10:15:00,107.56,107.71,107.38,107.38,8700.0,84.1108,84.2281,83.97,83.97,8700.0
2010-05-14 10:20:00,107.37,107.49,107.36,107.43,2000.0,83.9622,84.056,83.9544,84.0091,2000.0
2010-05-14 10:25:00,107.51,107.54,107.24,107.27,6100.0,84.0717,84.0951,83.8605,83.884,6100.0
2010-05-14 10:30:00,107.35,107.46,107.27,107.27,5400.0,83.9466,84.0326,83.884,83.884,5400.0
2010-05-14 10:35:00,107.19,107.27,107.01,107.01,3400.0,83.8214,83.884,83.6807,83.6807,3400.0
2010-05-14 10:40:00,107.02,107.24,106.96,107.24,1700.0,83.6885,83.8605,83.6416,83.8605,1700.0
2010-05-14 10:45:00,107.25,107.52,107.25,107.49,6600.0,83.8684,84.0795,83.8684,84.056,6600.0
2010-05-14 10:50:00,107.54,107.58,107.5,107.58,5200.0,84.0951,84.1264,84.0639,84.1264,5200.0
2010-05-14 10:55:00,107.6,107.61,107.46,107.59,3800.0,84.1421,84.1499,84.0326,84.1342,3800.0
2010-05-14 11:00:00,107.55,107.55,107.18,107.28,12200.0,84.103,84.103,83.8136,83.8918,12200.0
2010-05-14 11:05:00,107.17,107.17,106.85,106.95,3900.0,83.8058,83.8058,83.5556,83.6338,3900.0
2010-05-14 11:10:00,106.92,107.09,106.8,107.03,4900.0,83.6103,83.7432,83.5165,83.6963,4900.0
2010-05-14 11:15:00,107.04,107.14,106.74,106.74,8700.0,83.7041,83.7823,83.4695,83.4695,8700.0
2010-05-14 11:20:00,106.74,106.74,106.35,106.49,10400.0,83.4695,83.4695,83.1646,83.274,10400.0
2010-05-14 11:25:00,106.6,106.98,106.6,106.77,4400.0,83.3601,83.6572,83.3601,83.493,4400.0
2010-05-14 11:30:00,106.78,107.0,106.78,106.91,5500.0,83.5008,83.6729,83.5008,83.6025,5500.0
2010-05-14 11:35:00,106.98,107.11,106.85,106.85,6400.0,83.6572,83.7589,83.5556,83.5556,6400.0
2010-05-14 11:40:00,106.89,106.89,106.73,106.83,4500.0,83.5868,83.5868,83.4617,83.5399,4500.0
2010-05-14 11:45:00,106.79,106.91,106.79,106.91,6400.0,83.5086,83.6025,83.5086,83.6025,6400.0
2010-05-14 11:50:00,106.91,106.91,106.77,106.87,9500.0,83.6025,83.6025,83.493,83.5712,9500.0
2010-05-14 11:55:00,106.86,106.93,106.77,106.83,5700.0,83.5634,83.6181,83.493,83.5399,5700.0
2010-05-14 12:00:00,106.79,106.84,106.61,106.61,3800.0,83.5086,83.5477,83.3679,83.3679,3800.0
2010-05-14 12:05:00,106.68,106.69,106.26,106.45,8400.0,83.4226,83.4304,83.0942,83.2428,8400.0
2010-05-14 12:10:00,106.44,106.66,106.44,106.61,4000.0,83.2349,83.407,83.2349,83.3679,4000.0
2010-05-14 12:15:00,106.65,106.83,106.63,106.83,2700.0,83.3992,83.5399,83.3835,83.5399,2700.0
2010-05-14 12:20:00,106.84,106.97,106.69,106.97,7200.0,83.5477,83.6494,83.4304,83.6494,7200.0
2010-05-14 12:25:00,106.95,107.08,106.92,106.98,3700.0,83.6338,83.7354,83.6103,83.6572,3700.0
2010-05-14 12:30:00,106.98,107.04,106.96,106.96,2600.0,83.6572,83.7041,83.6416,83.6416,2600.0
2010-05-14 12:35:00,106.99,107.02,106.97,107.02,6000.0,83.665,83.6885,83.6494,83.6885,6000.0
2010-05-14 12:40:00,107.09,107.29,107.08,107.23,4600.0,83.7432,83.8996,83.7354,83.8527,4600.0
2010-05-14 12:45:00,107.23,107.23,107.03,107.11,2800.0,83.8527,83.8527,83.6963,83.7589,2800.0
2010-05-14 12:50:00,107.12,107.32,107.12,107.29,4700.0,83.7667,83.9231,83.7667,83.8996,4700.0
2010-05-14 12:55:00,107.31,107.58,107.29,107.56,3700.0,83.9153,84.1264,83.8996,84.1108,3700.0
2010-05-14 13:00:00,107.58,107.72,107.48,107.48,8200.0,84.1264,84.2359,84.0482,84.0482,8200.0
2010-05-14 13:05:00,107.41,107.52,107.4,107.4,4300.0,83.9935,84.0795,83.9857,83.9857,4300.0
2010-05-14 13:10:00,107.46,107.58,107.45,107.57,6400.0,84.0326,84.1264,84.0248,84.1186,6400.0
2010-05-14 13:15:00,107.56,107.58,107.21,107.21,5900.0,84.1108,84.1264,83.8371,83.8371,5900.0
2010-05-14 13:20:00,107.26,107.42,107.26,107.39,2500.0,83.8762,84.0013,83.8762,83.9778,2500.0
2010-05-14 13:25:00,107.36,107.44,107.27,107.38,6600.0,83.9544,84.0169,83.884,83.97,6600.0
2010-05-14 13:30:00,107.36,107.37,107.17,107.18,4400.0,83.9544,83.9622,83.8058,83.8136,4400.0
2010-05-14 13:35:00,107.21,107.29,107.08,107.08,6000.0,83.8371,83.8996,83.7354,83.7354,6000.0
2010-05-14 13:40:00,107.02,107.12,107.01,107.12,3900.0,83.6885,83.7667,83.6807,83.7667,3900.0
2010-05-14 13:45:00,107.17,107.26,107.17,107.19,6000.0,83.8058,83.8762,83.8058,83.8214,6000.0
2010-05-14 13:50:00,107.21,107.24,107.15,107.24,3100.0,83.8371,83.8605,83.7902,83.8605,3100.0
2010-05-14 13:55:00,107.2,107.59,107.2,107.47,6800.0,83.8293,84.1342,83.8293,84.0404,6800.0
2010-05-14 14:00:00,107.53,107.53,107.39,107.39,6600.0,84.0873,84.0873,83.9778,83.9778,6600.0
2010-05-14 14:05:00,107.38,107.4,107.31,107.31,6800.0,83.97,83.9857,83.9153,83.9153,6800.0
2010-05-14 14:10:00,107.36,107.36,107.02,107.14,6900.0,83.9544,83.9544,83.6885,83.7823,6900.0
2010-05-14 14:15:00,107.14,107.15,106.95,107.01,7800.0,83.7823,83.7902,83.6338,83.6807,7800.0
2010-05-14 14:20:00,107.05,107.22,107.05,107.22,4500.0,83.712,83.8449,83.712,83.8449,4500.0
2010-05-14 14:25:00,107.23,107.28,107.1,107.24,6500.0,83.8527,83.8918,83.7511,83.8605,6500.0
2010-05-14 14:30:00,107.24,107.44,107.24,107.44,9400.0,83.8605,84.0169,83.8605,84.0169,9400.0
2010-05-14 14:35:00,107.43,107.61,107.36,107.57,5800.0,84.0091,84.1499,83.9544,84.1186,5800.0
2010-05-14 14:40:00,107.62,107.62,107.43,107.45,6400.0,84.1577,84.1577,84.0091,84.0248,6400.0
2010-05-14 14:45:00,107.45,107.53,107.43,107.53,4900.0,84.0248,84.0873,84.0091,84.0873,4900.0
2010-05-14 14:50:00,107.53,107.61,107.31,107.31,9600.0,84.0873,84.1499,83.9153,83.9153,9600.0
2010-05-14 14:55:00,107.29,107.36,107.24,107.36,6800.0,83.8996,83.9544,83.8605,83.9544,6800.0
2010-05-14 15:00:00,107.33,107.46,107.29,107.33,7800.0,83.9309,84.0326,83.8996,83.9309,7800.0
2010-05-14 15:05:00,107.36,107.47,107.31,107.45,9800.0,83.9544,84.0404,83.9153,84.0248,9800.0
2010-05-14 15:10:00,107.43,107.63,107.43,107.51,11600.0,84.0091,84.1655,84.0091,84.0717,11600.0
2010-05-14 15:15:00,107.51,107.53,107.41,107.41,15900.0,84.0717,84.0873,83.9935,83.9935,15900.0
2010-05-14 15:20:00,107.42,107.51,107.14,107.21,17500.0,84.0013,84.0717,83.7823,83.8371,17500.0
2010-05-14 15:25:00,107.19,107.39,107.15,107.36,12200.0,83.8214,83.9778,83.7902,83.9544,12200.0
2010-05-14 15:30:00,107.38,107.52,107.31,107.35,22500.0,83.97,84.0795,83.9153,83.9466,22500.0
2010-05-14 15:35:00,107.34,107.36,107.18,107.36,26600.0,83.9387,83.9544,83.8136,83.9544,26600.0
2010-05-14 15:40:00,107.36,107.79,107.35,107.76,19700.0,83.9544,84.2906,83.9466,84.2672,19700.0
2010-05-14 15:45:00,107.74,107.79,107.55,107.61,18400.0,84.2515,84.2906,84.103,84.1499,18400.0
2010-05-14 15:50:00,107.63,108.0,107.58,107.9,31600.0,84.1655,84.4548,84.1264,84.3766,31600.0
2010-05-14 15:55:00,107.85,108.17,107.67,107.72,30800.0,84.3375,84.5878,84.1968,84.2359,30800.0
2010-05-17 09:30:00,108.09,108.11,107.94,108.0,3400.0,84.5252,84.5409,84.4079,84.4548,3400.0
2010-05-17 09:35:00,107.78,108.34,107.78,108.29,1800.0,84.2828,84.7207,84.2828,84.6816,1800.0
2010-05-17 09:40:00,108.18,108.58,108.06,108.54,25300.0,84.5956,84.9084,84.5018,84.8771,25300.0
2010-05-17 09:45:00,108.46,108.46,108.18,108.22,4900.0,84.8146,84.8146,84.5956,84.6269,4900.0
2010-05-17 09:50:00,108.25,108.47,108.1,108.1,8600.0,84.6503,84.8224,84.533,84.533,8600.0
2010-05-17 09:55:00,108.13,108.13,107.85,107.93,12800.0,84.5565,84.5565,84.3375,84.4001,12800.0
2010-05-17 10:00:00,107.93,108.09,107.72,107.99,10800.0,84.4001,84.5252,84.2359,84.447,10800.0
2010-05-17 10:05:00,107.98,108.07,107.75,107.83,17600.0,84.4392,84.5096,84.2593,84.3219,17600.0
2010-05-17 10:10:00,107.83,108.08,107.72,108.03,14700.0,84.3219,84.5174,84.2359,84.4783,14700.0
2010-05-17 10:15:00,108.04,108.42,108.04,108.25,19100.0,84.4861,84.7833,84.4861,84.6503,19100.0
2010-05-17 10:20:00,108.21,108.26,107.94,108.01,12800.0,84.6191,84.6582,84.4079,84.4627,12800.0
2010-05-17 10:25:00,108.01,108.33,108.01,108.31,5000.0,84.4627,84.7129,84.4627,84.6973,5000.0
2010-05-17 10:30:00,108.3,108.31,108.12,108.18,15700.0,84.6894,84.6973,84.5487,84.5956,15700.0
2010-05-17 10:35:00,108.18,108.47,108.1,108.11,20200.0,84.5956,84.8224,84.533,84.5409,20200.0
2010-05-17 10:40:00,108.09,108.12,107.87,107.9,8800.0,84.5252,84.5487,84.3532,84.3766,8800.0
2010-05-17 10:45:00,107.96,108.22,107.96,108.06,7800.0,84.4236,84.6269,84.4236,84.5018,7800.0
2010-05-17 10:50:00,108.06,108.36,108.06,108.24,17200.0,84.5018,84.7364,84.5018,84.6425,17200.0
2010-05-17 10:55:00,108.18,108.22,108.04,108.08,12400.0,84.5956,84.6269,84.4861,84.5174,12400.0
2010-05-17 11:00:00,108.04,108.07,107.9,107.9,6600.0,84.4861,84.5096,84.3766,84.3766,6600.0
2010-05-17 11:05:00,107.82,107.82,107.69,107.78,5600.0,84.3141,84.3141,84.2124,84.2828,5600.0
2010-05-17 11:10:00,107.77,107.81,107.62,107.65,10400.0,84.275,84.3063,84.1577,84.1812,10400.0
2010-05-17 11:15:00,107.62,107.77,107.45,107.45,11000.0,84.1577,84.275,84.0248,84.0248,11000.0
2010-05-17 11:20:00,107.44,107.62,107.42,107.62,18000.0,84.0169,84.1577,84.0013,84.1577,18000.0
2010-05-17 11:25:00,107.61,107.95,107.48,107.9,32200.0,84.1499,84.4157,84.0482,84.3766,32200.0
2010-05-17 11:30:00,107.9,107.94,107.74,107.94,6300.0,84.3766,84.4079,84.2515,84.4079,6300.0
2010-05-17 11:35:00,107.92,108.03,107.83,107.83,9700.0,84.3923,84.4783,84.3219,84.3219,9700.0
2010-05-17 11:40:00,107.8,107.87,107.76,107.83,5500.0,84.2984,84.3532,84.2672,84.3219,5500.0
2010-05-17 11:45:00,107.82,107.82,107.56,107.64,6500.0,84.3141,84.3141,84.1108,84.1733,6500.0
2010-05-17 11:50:00,107.6,107.62,107.44,107.5,7500.0,84.1421,84.1577,84.0169,84.0639,7500.0
2010-05-17 11:55:00,107.46,107.76,107.38,107.53,17700.0,84.0326,84.2672,83.97,84.0873,17700.0
2010-05-17 12:00:00,107.5,107.5,106.53,106.59,20100.0,84.0639,84.0639,83.3053,83.3522,20100.0
2010-05-17 12:05:00,106.55,106.67,106.39,106.52,9400.0,83.321,83.4148,83.1958,83.2975,9400.0
2010-05-17 12:10:00,106.52,106.86,106.52,106.83,4100.0,83.2975,83.5634,83.2975,83.5399,4100.0
2010-05-17 12:15:00,106.85,106.87,106.65,106.74,3800.0,83.5556,83.5712,83.3992,83.4695,3800.0
2010-05-17 12:20:00,106.75,106.94,106.68,106.81,5900.0,83.4774,83.6259,83.4226,83.5243,5900.0
2010-05-17 12:25:00,106.84,106.93,106.84,106.88,2000.0,83.5477,83.6181,83.5477,83.579,2000.0
2010-05-17 12:30:00,106.88,107.07,106.85,107.07,7200.0,83.579,83.7276,83.5556,83.7276,7200.0
2010-05-17 12:35:00,107.16,107.18,107.09,107.09,4700.0,83.798,83.8136,83.7432,83.7432,4700.0
2010-05-17 12:40:00,107.12,107.12,107.07,107.1,3000.0,83.7667,83.7667,83.7276,83.7511,3000.0
2010-05-17 12:45:00,107.1,107.21,107.07,107.21,2000.0,83.7511,83.8371,83.7276,83.8371,2000.0
2010-05-17 12:50:00,107.2,107.2,106.88,106.96,6200.0,83.8293,83.8293,83.579,83.6416,6200.0
2010-05-17 12:55:00,106.94,106.94,106.79,106.81,2700.0,83.6259,83.6259,83.5086,83.5243,2700.0
2010-05-17 13:00:00,106.85,107.0,106.84,106.88,8200.0,83.5556,83.6729,83.5477,83.579,8200.0
2010-05-17 13:05:00,106.94,106.94,106.9,106.92,2200.0,83.6259,83.6259,83.5947,83.6103,2200.0
2010-05-17 13:10:00,106.93,107.02,106.81,106.94,7900.0,83.6181,83.6885,83.5243,83.6259,7900.0
2010-05-17 13:15:00,106.94,107.27,106.94,107.25,12000.0,83.6259,83.884,83.6259,83.8684,12000.0
2010-05-17 13:20:00,107.23,107.32,107.13,107.15,6600.0,83.8527,83.9231,83.7745,83.7902,6600.0
2010-05-17 13:25:00,107.15,107.27,107.11,107.21,4500.0,83.7902,83.884,83.7589,83.8371,4500.0
2010-05-17 13:30:00,107.19,107.33,107.17,107.18,7100.0,83.8214,83.9309,83.8058,83.8136,7100.0
2010-05-17 13:35:00,107.21,107.22,106.97,107.0,7600.0,83.8371,83.8449,83.6494,83.6729,7600.0
2010-05-17 13:40:00,106.99,107.01,106.82,106.82,5100.0,83.665,83.6807,83.5321,83.5321,5100.0
2010-05-17 13:45:00,106.83,106.84,106.66,106.79,9100.0,83.5399,83.5477,83.407,83.5086,9100.0
2010-05-17 13:50:00,106.79,106.84,106.71,106.84,9100.0,83.5086,83.5477,83.4461,83.5477,9100.0
2010-05-17 13:55:00,106.92,107.1,106.92,107.1,7100.0,83.6103,83.7511,83.6103,83.7511,7100.0
2010-05-17 14:00:00,107.1,107.39,107.09,107.31,15100.0,83.7511,83.9778,83.7432,83.9153,15100.0
2010-05-17 14:05:00,107.32,107.32,106.9,106.94,7400.0,83.9231,83.9231,83.5947,83.6259,7400.0
2010-05-17 14:10:00,106.9,106.99,106.9,106.99,7700.0,83.5947,83.665,83.5947,83.665,7700.0
2010-05-17 14:15:00,107.01,107.11,106.99,107.1,12400.0,83.6807,83.7589,83.665,83.7511,12400.0
2010-05-17 14:20:00,107.08,107.14,106.99,107.02,9300.0,83.7354,83.7823,83.665,83.6885,9300.0
2010-05-17 14:25:00,106.98,106.98,106.78,106.91,11100.0,83.6572,83.6572,83.5008,83.6025,11100.0
2010-05-17 14:30:00,106.94,107.21,106.94,107.02,10600.0,83.6259,83.8371,83.6259,83.6885,10600.0
2010-05-17 14:35:00,106.96,107.08,106.92,107.08,6400.0,83.6416,83.7354,83.6103,83.7354,6400.0
2010-05-17 14:40:00,107.15,107.28,107.15,107.24,4700.0,83.7902,83.8918,83.7902,83.8605,4700.0
2010-05-17 14:45:00,107.26,107.42,107.26,107.36,6000.0,83.8762,84.0013,83.8762,83.9544,6000.0
2010-05-17 14:50:00,107.37,107.44,107.33,107.37,8000.0,83.9622,84.0169,83.9309,83.9622,8000.0
2010-05-17 14:55:00,107.37,107.7,107.37,107.7,8400.0,83.9622,84.2203,83.9622,84.2203,8400.0
2010-05-17 15:00:00,107.68,108.09,107.67,107.98,22400.0,84.2046,84.5252,84.1968,84.4392,22400.0
2010-05-17 15:05:00,107.99,108.02,107.6,107.61,17700.0,84.447,84.4705,84.1421,84.1499,17700.0
2010-05-17 15:10:00,107.64,107.88,107.64,107.86,6400.0,84.1733,84.361,84.1733,84.3454,6400.0
2010-05-17 15:15:00,107.82,107.83,107.5,107.59,42500.0,84.3141,84.3219,84.0639,84.1342,42500.0
2010-05-17 15:20:00,107.6,107.72,107.31,107.53,14500.0,84.1421,84.2359,83.9153,84.0873,14500.0
2010-05-17 15:25:00,107.5,107.75,107.5,107.65,16200.0,84.0639,84.2593,84.0639,84.1812,16200.0
2010-05-17 15:30:00,107.67,107.86,107.63,107.84,12000.0,84.1968,84.3454,84.1655,84.3297,12000.0
2010-05-17 15:35:00,107.88,108.37,107.88,108.37,24200.0,84.361,84.7442,84.361,84.7442,24200.0
2010-05-17 15:40:00,108.36,108.49,108.16,108.3,19400.0,84.7364,84.838,84.58,84.6894,19400.0
2010-05-17 15:45:00,108.3,108.43,108.21,108.38,31700.0,84.6894,84.7911,84.6191,84.752,31700.0
2010-05-17 15:50:00,108.38,108.41,108.25,108.35,20100.0,84.752,84.7755,84.6503,84.7285,20100.0
2010-05-17 15:55:00,108.34,108.39,108.15,108.22,32100.0,84.7207,84.7598,84.5721,84.6269,32100.0
2010-05-18 09:30:00,108.87,108.99,108.87,108.93,3000.0,85.1352,85.229,85.1352,85.1821,3000.0
2010-05-18 09:35:00,108.98,109.17,108.92,109.12,2300.0,85.2212,85.3698,85.1743,85.3307,2300.0
2010-05-18 09:40:00,109.0,109.21,108.99,109.12,2400.0,85.2368,85.4011,85.229,85.3307,2400.0
2010-05-18 09:45:00,109.19,109.61,109.19,109.56,3500.0,85.3854,85.7138,85.3854,85.6748,3500.0
2010-05-18 09:50:00,109.63,109.78,109.53,109.57,4700.0,85.7295,85.8468,85.6513,85.6826,4700.0
2010-05-18 09:55:00,109.58,109.68,109.35,109.35,2200.0,85.6904,85.7686,85.5105,85.5105,2200.0
2010-05-18 10:00:00,109.43,109.51,109.09,109.09,2900.0,85.5731,85.6357,85.3072,85.3072,2900.0
2010-05-18 10:05:00,109.08,109.09,108.94,108.94,4400.0,85.2994,85.3072,85.1899,85.1899,4400.0
2010-05-18 10:10:00,108.93,109.06,108.83,109.06,3200.0,85.1821,85.2838,85.1039,85.2838,3200.0
2010-05-18 10:15:00,109.06,109.22,108.99,109.22,8100.0,85.2838,85.4089,85.229,85.4089,8100.0
2010-05-18 10:20:00,109.22,109.26,108.99,108.99,15600.0,85.4089,85.4402,85.229,85.229,15600.0
2010-05-18 10:25:00,109.05,109.08,108.93,108.93,2500.0,85.2759,85.2994,85.1821,85.1821,2500.0
2010-05-18 10:30:00,108.84,108.84,108.48,108.52,13100.0,85.1117,85.1117,84.8302,84.8615,13100.0
2010-05-18 10:35:00,108.53,108.57,108.47,108.53,5500.0,84.8693,84.9006,84.8224,84.8693,5500.0
2010-05-18 10:40:00,108.49,108.52,108.39,108.47,5900.0,84.838,84.8615,84.7598,84.8224,5900.0
2010-05-18 10:45:00,108.43,108.52,108.27,108.27,6900.0,84.7911,84.8615,84.666,84.666,6900.0
2010-05-18 10:50:00,108.21,108.32,108.14,108.26,4000.0,84.6191,84.7051,84.5643,84.6582,4000.0
2010-05-18 10:55:00,108.31,108.61,108.29,108.47,8300.0,84.6973,84.9319,84.6816,84.8224,8300.0
2010-05-18 11:00:00,108.51,108.57,108.38,108.39,8800.0,84.8537,84.9006,84.752,84.7598,8800.0
2010-05-18 11:05:00,108.41,108.57,108.4,108.46,2900.0,84.7755,84.9006,84.7676,84.8146,2900.0
2010-05-18 11:10:00,108.49,108.62,108.49,108.62,7400.0,84.838,84.9397,84.838,84.9397,7400.0
2010-05-18 11:15:00,108.69,108.74,108.6,108.66,5200.0,84.9944,85.0335,84.924,84.971,5200.0
2010-05-18 11:20:00,108.66,108.72,108.52,108.63,5900.0,84.971,85.0179,84.8615,84.9475,5900.0
2010-05-18 11:25:00,108.68,108.86,108.68,108.86,5200.0,84.9866,85.1274,84.9866,85.1274,5200.0
2010-05-18 11:30:00,108.87,108.9,108.76,108.83,4700.0,85.1352,85.1586,85.0492,85.1039,4700.0
2010-05-18 11:35:00,108.78,108.83,108.65,108.73,5900.0,85.0648,85.1039,84.9631,85.0257,5900.0
2010-05-18 11:40:00,108.75,108.75,108.29,108.3,7500.0,85.0413,85.0413,84.6816,84.6894,7500.0
2010-05-18 11:45:00,108.3,108.38,108.19,108.38,9000.0,84.6894,84.752,84.6034,84.752,9000.0
2010-05-18 11:50:00,108.4,108.4,108.25,108.25,4400.0,84.7676,84.7676,84.6503,84.6503,4400.0
2010-05-18 11:55:00,108.31,108.31,108.05,108.05,5700.0,84.6973,84.6973,84.4939,84.4939,5700.0
2010-05-18 12:00:00,108.08,108.09,107.6,107.62,17100.0,84.5174,84.5252,84.1421,84.1577,17100.0
2010-05-18 12:05:00,107.64,107.86,107.47,107.81,10000.0,84.1733,84.3454,84.0404,84.3063,10000.0
2010-05-18 12:10:00,107.79,108.0,107.79,107.81,8100.0,84.2906,84.4548,84.2906,84.3063,8100.0
2010-05-18 12:15:00,107.88,108.14,107.81,108.14,8700.0,84.361,84.5643,84.3063,84.5643,8700.0
2010-05-18 12:20:00,108.14,108.18,108.03,108.08,9800.0,84.5643,84.5956,84.4783,84.5174,9800.0
2010-05-18 12:25:00,108.08,108.33,108.08,108.24,7300.0,84.5174,84.7129,84.5174,84.6425,7300.0
2010-05-18 12:30:00,108.22,108.39,108.14,108.39,15800.0,84.6269,84.7598,84.5643,84.7598,15800.0
2010-05-18 12:35:00,108.44,108.75,108.44,108.63,17700.0,84.7989,85.0413,84.7989,84.9475,17700.0
2010-05-18 12:40:00,108.65,108.69,108.55,108.69,4800.0,84.9631,84.9944,84.8849,84.9944,4800.0
2010-05-18 12:45:00,108.71,108.99,108.67,108.78,6900.0,85.0101,85.229,84.9788,85.0648,6900.0
2010-05-18 12:50:00,108.77,108.87,108.67,108.73,10900.0,85.057,85.1352,84.9788,85.0257,10900.0
2010-05-18 12:55:00,108.74,108.74,108.36,108.41,8500.0,85.0335,85.0335,84.7364,84.7755,8500.0
2010-05-18 13:00:00,108.36,108.53,108.2,108.36,9000.0,84.7364,84.8693,84.6112,84.7364,9000.0
2010-05-18 13:05:00,108.3,108.35,107.93,108.18,8200.0,84.6894,84.7285,84.4001,84.5956,8200.0
2010-05-18 13:10:00,108.18,108.22,107.68,107.89,7700.0,84.5956,84.6269,84.2046,84.3688,7700.0
2010-05-18 13:15:00,107.85,108.06,107.81,107.88,5600.0,84.3375,84.5018,84.3063,84.361,5600.0
2010-05-18 13:20:00,107.92,108.15,107.92,108.14,4600.0,84.3923,84.5721,84.3923,84.5643,4600.0
2010-05-18 13:25:00,108.09,108.35,108.09,108.31,2500.0,84.5252,84.7285,84.5252,84.6973,2500.0
2010-05-18 13:30:00,108.23,108.32,108.23,108.32,3400.0,84.6347,84.7051,84.6347,84.7051,3400.0
2010-05-18 13:35:00,108.36,108.36,107.84,107.89,4600.0,84.7364,84.7364,84.3297,84.3688,4600.0
2010-05-18 13:40:00,107.93,107.95,107.72,107.86,10700.0,84.4001,84.4157,84.2359,84.3454,10700.0
2010-05-18 13:45:00,107.86,108.08,107.7,108.05,11500.0,84.3454,84.5174,84.2203,84.4939,11500.0
2010-05-18 13:50:00,108.03,108.03,107.87,107.9,5000.0,84.4783,84.4783,84.3532,84.3766,5000.0
2010-05-18 13:55:00,107.83,107.97,107.76,107.76,7100.0,84.3219,84.4314,84.2672,84.2672,7100.0
2010-05-18 14:00:00,107.77,108.22,107.76,108.06,13600.0,84.275,84.6269,84.2672,84.5018,13600.0
2010-05-18 14:05:00,108.03,108.27,107.99,108.21,5700.0,84.4783,84.666,84.447,84.6191,5700.0
2010-05-18 14:10:00,108.16,108.37,108.1,108.23,7600.0,84.58,84.7442,84.533,84.6347,7600.0
2010-05-18 14:15:00,108.23,108.25,108.11,108.15,5400.0,84.6347,84.6503,84.5409,84.5721,5400.0
2010-05-18 14:20:00,108.15,108.15,107.8,107.84,14200.0,84.5721,84.5721,84.2984,84.3297,14200.0
2010-05-18 14:25:00,107.89,107.89,107.64,107.85,5500.0,84.3688,84.3688,84.1733,84.3375,5500.0
2010-05-18 14:30:00,107.85,107.93,107.73,107.74,18800.0,84.3375,84.4001,84.2437,84.2515,18800.0
2010-05-18 14:35:00,107.71,107.76,107.21,107.25,14600.0,84.2281,84.2672,83.8371,83.8684,14600.0
2010-05-18 14:40:00,107.23,107.58,107.23,107.58,6300.0,83.8527,84.1264,83.8527,84.1264,6300.0
2010-05-18 14:45:00,107.52,107.66,107.47,107.53,7800.0,84.0795,84.189,84.0404,84.0873,7800.0
2010-05-18 14:50:00,107.52,107.54,107.34,107.37,7300.0,84.0795,84.0951,83.9387,83.9622,7300.0
2010-05-18 14:55:00,107.43,107.55,107.22,107.31,9600.0,84.0091,84.103,83.8449,83.9153,9600.0
2010-05-18 15:00:00,107.32,107.33,107.04,107.2,17200.0,83.9231,83.9309,83.7041,83.8293,17200.0
2010-05-18 15:05:00,107.2,107.39,107.14,107.31,11400.0,83.8293,83.9778,83.7823,83.9153,11400.0
2010-05-18 15:10:00,107.29,107.72,107.27,107.72,6700.0,83.8996,84.2359,83.884,84.2359,6700.0
2010-05-18 15:15:00,107.81,107.93,107.56,107.6,20000.0,84.3063,84.4001,84.1108,84.1421,20000.0
2010-05-18 15:20:00,107.62,107.63,107.35,107.43,14000.0,84.1577,84.1655,83.9466,84.0091,14000.0
2010-05-18 15:25:00,107.41,107.43,107.12,107.14,13100.0,83.9935,84.0091,83.7667,83.7823,13100.0
2010-05-18 15:30:00,107.15,107.3,107.01,107.1,18800.0,83.7902,83.9075,83.6807,83.7511,18800.0
2010-05-18 15:35:00,107.11,107.31,107.08,107.19,14600.0,83.7589,83.9153,83.7354,83.8214,14600.0
2010-05-18 15:40:00,107.18,107.38,107.04,107.31,33100.0,83.8136,83.97,83.7041,83.9153,33100.0
2010-05-18 15:45:00,107.29,107.41,107.0,107.02,21600.0,83.8996,83.9935,83.6729,83.6885,21600.0
2010-05-18 15:50:00,107.0,107.43,107.0,107.36,27600.0,83.6729,84.0091,83.6729,83.9544,27600.0
2010-05-18 15:55:00,107.36,107.37,107.02,107.07,36700.0,83.9544,83.9622,83.6885,83.7276,36700.0
2010-05-19 09:30:00,106.4,106.94,106.24,106.55,13500.0,83.2037,83.6259,83.0785,83.321,13500.0
2010-05-19 09:35:00,106.69,106.87,106.46,106.46,7000.0,83.4304,83.5712,83.2506,83.2506,7000.0
2010-05-19 09:40:00,106.55,106.99,106.55,106.68,24200.0,83.321,83.665,83.321,83.4226,24200.0
2010-05-19 09:45:00,106.7,106.78,106.62,106.75,48200.0,83.4383,83.5008,83.3757,83.4774,48200.0
2010-05-19 09:50:00,106.75,106.8,106.54,106.56,14400.0,83.4774,83.5165,83.3131,83.3288,14400.0
2010-05-19 09:55:00,106.49,106.5,105.7,105.79,39500.0,83.274,83.2819,82.6563,82.7267,39500.0
2010-05-19 10:00:00,105.82,105.83,105.17,105.48,25200.0,82.7501,82.7579,82.2418,82.4842,25200.0
2010-05-19 10:05:00,105.5,105.57,105.16,105.23,32000.0,82.4999,82.5546,82.234,82.2887,32000.0
2010-05-19 10:10:00,105.23,105.32,105.03,105.12,19800.0,82.2887,82.3591,82.1323,82.2027,19800.0
2010-05-19 10:15:00,105.27,105.29,104.62,104.67,11300.0,82.32,82.3357,81.8117,81.8508,11300.0
2010-05-19 10:20:00,104.74,104.88,104.6,104.73,18800.0,81.9056,82.015,81.7961,81.8977,18800.0
2010-05-19 10:25:00,104.75,105.12,104.75,105.06,9300.0,81.9134,82.2027,81.9134,82.1558,9300.0
2010-05-19 10:30:00,105.04,105.27,104.75,105.25,12200.0,82.1402,82.32,81.9134,82.3044,12200.0
2010-05-19 10:35:00,105.22,105.27,105.06,105.11,4300.0,82.2809,82.32,82.1558,82.1949,4300.0
2010-05-19 10:40:00,105.1,105.19,104.69,105.0,29200.0,82.1871,82.2575,81.8665,82.1089,29200.0
2010-05-19 10:45:00,104.92,105.03,104.52,104.53,14600.0,82.0463,82.1323,81.7335,81.7413,14600.0
2010-05-19 10:50:00,104.51,104.62,104.37,104.47,23300.0,81.7257,81.8117,81.6162,81.6944,23300.0
2010-05-19 10:55:00,104.45,104.85,104.45,104.85,6100.0,81.6788,81.9916,81.6788,81.9916,6100.0
2010-05-19 11:00:00,104.84,104.86,104.5,104.59,38600.0,81.9838,81.9994,81.7179,81.7883,38600.0
2010-05-19 11:05:00,104.67,104.89,104.66,104.78,5300.0,81.8508,82.0229,81.843,81.9368,5300.0
2010-05-19 11:10:00,104.77,104.77,104.62,104.64,6100.0,81.929,81.929,81.8117,81.8274,6100.0
2010-05-19 11:15:00,104.7,104.88,104.69,104.8,5600.0,81.8743,82.015,81.8665,81.9525,5600.0
2010-05-19 11:20:00,104.81,104.82,104.31,104.33,23700.0,81.9603,81.9681,81.5693,81.5849,23700.0
2010-05-19 11:25:00,104.38,104.55,104.32,104.42,8500.0,81.624,81.757,81.5771,81.6553,8500.0
2010-05-19 11:30:00,104.42,104.42,104.05,104.41,4500.0,81.6553,81.6553,81.366,81.6475,4500.0
2010-05-19 11:35:00,104.41,104.53,104.37,104.45,11900.0,81.6475,81.7413,81.6162,81.6788,11900.0
2010-05-19 11:40:00,104.45,104.53,104.18,104.23,23800.0,81.6788,81.7413,81.4676,81.5067,23800.0
2010-05-19 11:45:00,104.22,104.32,104.0,104.0,10300.0,81.4989,81.5771,81.3269,81.3269,10300.0
2010-05-19 11:50:00,104.01,104.08,103.86,103.9,10900.0,81.3347,81.3894,81.2174,81.2487,10900.0
2010-05-19 11:55:00,104.01,104.09,103.87,103.96,27300.0,81.3347,81.3973,81.2252,81.2956,27300.0
2010-05-19 12:00:00,103.99,104.33,103.94,104.33,18600.0,81.3191,81.5849,81.28,81.5849,18600.0
2010-05-19 12:05:00,104.27,104.5,104.27,104.31,14100.0,81.538,81.7179,81.538,81.5693,14100.0
2010-05-19 12:10:00,104.3,104.5,104.29,104.47,6300.0,81.5615,81.7179,81.5537,81.6944,6300.0
2010-05-19 12:15:00,104.41,104.45,104.08,104.18,4500.0,81.6475,81.6788,81.3894,81.4676,4500.0
2010-05-19 12:20:00,104.19,104.59,104.18,104.57,4200.0,81.4755,81.7883,81.4676,81.7726,4200.0
2010-05-19 12:25:00,104.6,105.1,104.52,104.93,6200.0,81.7961,82.1871,81.7335,82.0541,6200.0
2010-05-19 12:30:00,104.95,104.96,104.8,104.87,2700.0,82.0698,82.0776,81.9525,82.0072,2700.0
2010-05-19 12:35:00,104.86,105.08,104.81,104.93,10900.0,81.9994,82.1714,81.9603,82.0541,10900.0
2010-05-19 12:40:00,104.88,104.9,104.65,104.65,2900.0,82.015,82.0307,81.8352,81.8352,2900.0
2010-05-19 12:45:00,104.74,104.74,104.48,104.5,4500.0,81.9056,81.9056,81.7022,81.7179,4500.0
2010-05-19 12:50:00,104.45,104.73,104.45,104.73,2200.0,81.6788,81.8977,81.6788,81.8977,2200.0
2010-05-19 12:55:00,104.75,105.24,104.75,105.24,4300.0,81.9134,82.2966,81.9134,82.2966,4300.0
2010-05-19 13:00:00,105.19,105.32,104.99,105.14,3800.0,82.2575,82.3591,82.1011,82.2184,3800.0
2010-05-19 13:05:00,105.14,105.19,104.84,105.05,6200.0,82.2184,82.2575,81.9838,82.148,6200.0
2010-05-19 13:10:00,105.0,105.05,104.94,105.03,9500.0,82.1089,82.148,82.062,82.1323,9500.0
2010-05-19 13:15:00,105.0,105.17,104.92,105.08,15100.0,82.1089,82.2418,82.0463,82.1714,15100.0
2010-05-19 13:20:00,105.06,105.49,105.06,105.33,21600.0,82.1558,82.4921,82.1558,82.3669,21600.0
2010-05-19 13:25:00,105.3,105.35,105.23,105.23,8900.0,82.3435,82.3826,82.2887,82.2887,8900.0
2010-05-19 13:30:00,105.2,105.23,105.03,105.06,6000.0,82.2653,82.2887,82.1323,82.1558,6000.0
2010-05-19 13:35:00,105.03,105.08,104.76,104.82,24000.0,82.1323,82.1714,81.9212,81.9681,24000.0
2010-05-19 13:40:00,104.84,104.95,104.75,104.95,10500.0,81.9838,82.0698,81.9134,82.0698,10500.0
2010-05-19 13:45:00,104.95,105.11,104.82,105.09,24000.0,82.0698,82.1949,81.9681,82.1793,24000.0
2010-05-19 13:50:00,105.15,105.19,105.09,105.11,4100.0,82.2262,82.2575,82.1793,82.1949,4100.0
2010-05-19 13:55:00,105.1,105.1,104.69,104.81,16200.0,82.1871,82.1871,81.8665,81.9603,16200.0
2010-05-19 14:00:00,104.78,104.81,104.55,104.71,21300.0,81.9368,81.9603,81.757,81.8821,21300.0
2010-05-19 14:05:00,104.7,104.91,104.67,104.74,14100.0,81.8743,82.0385,81.8508,81.9056,14100.0
2010-05-19 14:10:00,104.68,104.72,104.56,104.57,7000.0,81.8586,81.8899,81.7648,81.7726,7000.0
2010-05-19 14:15:00,104.61,104.69,104.43,104.46,6200.0,81.8039,81.8665,81.6631,81.6866,6200.0
2010-05-19 14:20:00,104.47,104.51,104.13,104.21,7500.0,81.6944,81.7257,81.4285,81.4911,7500.0
2010-05-19 14:25:00,104.21,104.41,104.14,104.39,10800.0,81.4911,81.6475,81.4364,81.6319,10800.0
2010-05-19 14:30:00,104.42,104.47,104.21,104.21,15500.0,81.6553,81.6944,81.4911,81.4911,15500.0
2010-05-19 14:35:00,104.29,104.41,104.22,104.35,9200.0,81.5537,81.6475,81.4989,81.6006,9200.0
2010-05-19 14:40:00,104.27,104.69,104.24,104.6,8000.0,81.538,81.8665,81.5146,81.7961,8000.0
2010-05-19 14:45:00,104.6,104.91,104.6,104.89,8300.0,81.7961,82.0385,81.7961,82.0229,8300.0
2010-05-19 14:50:00,104.89,104.89,104.57,104.69,9500.0,82.0229,82.0229,81.7726,81.8665,9500.0
2010-05-19 14:55:00,104.69,104.78,104.54,104.57,4200.0,81.8665,81.9368,81.7492,81.7726,4200.0
2010-05-19 15:00:00,104.61,104.75,104.55,104.58,14400.0,81.8039,81.9134,81.757,81.7804,14400.0
2010-05-19 15:05:00,104.58,104.58,104.28,104.33,11800.0,81.7804,81.7804,81.5458,81.5849,11800.0
2010-05-19 15:10:00,104.32,104.5,104.29,104.35,12500.0,81.5771,81.7179,81.5537,81.6006,12500.0
2010-05-19 15:15:00,104.35,104.63,104.33,104.59,10000.0,81.6006,81.8195,81.5849,81.7883,10000.0
2010-05-19 15:20:00,104.59,104.7,104.45,104.49,15200.0,81.7883,81.8743,81.6788,81.7101,15200.0
2010-05-19 15:25:00,104.48,104.94,104.45,104.94,9800.0,81.7022,82.062,81.6788,82.062,9800.0
2010-05-19 15:30:00,104.92,105.05,104.72,104.95,21000.0,82.0463,82.148,81.8899,82.0698,21000.0
2010-05-19 15:35:00,104.97,105.35,104.72,105.27,22200.0,82.0854,82.3826,81.8899,82.32,22200.0
2010-05-19 15:40:00,105.29,105.35,104.93,105.17,17100.0,82.3357,82.3826,82.0541,82.2418,17100.0
2010-05-19 15:45:00,105.19,105.28,105.09,105.18,17200.0,82.2575,82.3278,82.1793,82.2496,17200.0
2010-05-19 15:50:00,105.19,105.21,105.03,105.14,41300.0,82.2575,82.2731,82.1323,82.2184,41300.0
2010-05-19 15:55:00,105.15,105.15,104.77,104.81,46900.0,82.2262,82.2262,81.929,81.9603,46900.0
2010-05-20 09:30:00,103.4,103.4,101.49,102.12,34700.0,80.8577,80.8577,79.3641,79.8567,34700.0
2010-05-20 09:35:00,102.3,103.26,102.3,103.15,8100.0,79.9975,80.7482,79.9975,80.6622,8100.0
2010-05-20 09:40:00,103.01,103.04,102.58,102.7,10800.0,80.5527,80.5762,80.2165,80.3103,10800.0
2010-05-20 09:45:00,102.73,102.76,102.25,102.39,49300.0,80.3338,80.3572,79.9584,80.0679,49300.0
2010-05-20 09:50:00,102.44,102.75,102.19,102.19,13200.0,80.107,80.3494,79.9115,79.9115,13200.0
2010-05-20 09:55:00,102.19,102.42,102.01,102.15,9400.0,79.9115,80.0913,79.7707,79.8802,9400.0
2010-05-20 10:00:00,102.22,102.38,101.78,102.09,14100.0,79.9349,80.0601,79.5909,79.8333,14100.0
2010-05-20 10:05:00,102.1,102.41,101.89,102.1,14800.0,79.8411,80.0835,79.6769,79.8411,14800.0
2010-05-20 10:10:00,102.05,102.15,101.67,101.67,19200.0,79.802,79.8802,79.5049,79.5049,19200.0
2010-05-20 10:15:00,101.65,101.79,101.42,101.5,48900.0,79.4892,79.5987,79.3094,79.3719,48900.0
2010-05-20 10:20:00,101.5,101.5,100.97,101.0,28200.0,79.3719,79.3719,78.9575,78.9809,28200.0
2010-05-20 10:25:00,100.97,101.38,100.85,101.28,15800.0,78.9575,79.2781,78.8636,79.1999,15800.0
2010-05-20 10:30:00,101.3,101.9,101.26,101.86,11000.0,79.2155,79.6847,79.1842,79.6534,11000.0
2010-05-20 10:35:00,101.87,101.91,101.51,101.55,4900.0,79.6613,79.6925,79.3797,79.411,4900.0
2010-05-20 10:40:00,101.53,101.53,101.25,101.48,9300.0,79.3954,79.3954,79.1764,79.3563,9300.0
2010-05-20 10:45:00,101.58,101.89,101.57,101.65,3900.0,79.4345,79.6769,79.4267,79.4892,3900.0
2010-05-20 10:50:00,101.72,102.12,101.72,102.02,4900.0,79.544,79.8567,79.544,79.7786,4900.0
2010-05-20 10:55:00,101.94,101.94,101.69,101.69,1900.0,79.716,79.716,79.5205,79.5205,1900.0
2010-05-20 11:00:00,101.66,101.87,101.61,101.74,3800.0,79.497,79.6613,79.4579,79.5596,3800.0
2010-05-20 11:05:00,101.77,102.25,101.77,102.12,2800.0,79.5831,79.9584,79.5831,79.8567,2800.0
2010-05-20 11:10:00,102.09,102.19,101.76,101.85,5600.0,79.8333,79.9115,79.5752,79.6456,5600.0
2010-05-20 11:15:00,101.83,101.96,101.67,101.89,5000.0,79.63,79.7316,79.5049,79.6769,5000.0
2010-05-20 11:20:00,101.89,102.19,101.66,102.1,7000.0,79.6769,79.9115,79.497,79.8411,7000.0
2010-05-20 11:25:00,102.1,102.63,101.92,102.58,17700.0,79.8411,80.2556,79.7004,80.2165,17700.0
2010-05-20 11:30:00,102.56,102.62,102.5,102.62,9900.0,80.2008,80.2477,80.1539,80.2477,9900.0
2010-05-20 11:35:00,102.62,102.75,102.29,102.65,14900.0,80.2477,80.3494,79.9897,80.2712,14900.0
2010-05-20 11:40:00,102.65,102.76,102.19,102.22,15800.0,80.2712,80.3572,79.9115,79.9349,15800.0
2010-05-20 11:45:00,102.25,102.58,102.19,102.46,7500.0,79.9584,80.2165,79.9115,80.1226,7500.0
2010-05-20 11:50:00,102.46,102.5,102.37,102.38,5300.0,80.1226,80.1539,80.0522,80.0601,5300.0
2010-05-20 11:55:00,102.45,102.52,102.14,102.2,8600.0,80.1148,80.1695,79.8724,79.9193,8600.0
2010-05-20 12:00:00,102.2,102.26,102.04,102.11,10700.0,79.9193,79.9662,79.7942,79.8489,10700.0
2010-05-20 12:05:00,102.12,102.22,102.01,102.22,11700.0,79.8567,79.9349,79.7707,79.9349,11700.0
2010-05-20 12:10:00,102.18,102.19,102.03,102.04,9200.0,79.9037,79.9115,79.7864,79.7942,9200.0
2010-05-20 12:15:00,102.05,102.05,101.68,101.79,7100.0,79.802,79.802,79.5127,79.5987,7100.0
2010-05-20 12:20:00,101.82,101.96,101.7,101.74,11200.0,79.6222,79.7316,79.5283,79.5596,11200.0
2010-05-20 12:25:00,101.7,101.83,101.55,101.66,10600.0,79.5283,79.63,79.411,79.497,10600.0
2010-05-20 12:30:00,101.65,101.68,101.33,101.35,11000.0,79.4892,79.5127,79.239,79.2546,11000.0
2010-05-20 12:35:00,101.33,101.43,101.23,101.37,14900.0,79.239,79.3172,79.1608,79.2703,14900.0
2010-05-20 12:40:00,101.37,101.4,101.31,101.32,3000.0,79.2703,79.2937,79.2233,79.2312,3000.0
2010-05-20 12:45:00,101.32,101.47,101.02,101.02,12200.0,79.2312,79.3485,78.9966,78.9966,12200.0
2010-05-20 12:50:00,101.05,101.12,100.8,100.8,12600.0,79.02,79.0748,78.8245,78.8245,12600.0
2010-05-20 12:55:00,100.8,100.99,100.42,100.5,9900.0,78.8245,78.9731,78.5274,78.5899,9900.0
2010-05-20 13:00:00,100.46,100.89,100.33,100.89,9000.0,78.5586,78.8949,78.457,78.8949,9000.0
2010-05-20 13:05:00,100.86,101.03,100.86,101.01,8200.0,78.8714,79.0044,78.8714,78.9887,8200.0
2010-05-20 13:10:00,100.99,101.26,100.97,101.24,6200.0,78.9731,79.1842,78.9575,79.1686,6200.0
2010-05-20 13:15:00,101.23,101.55,101.13,101.5,10800.0,79.1608,79.411,79.0826,79.3719,10800.0
2010-05-20 13:20:00,101.53,101.7,101.47,101.6,5600.0,79.3954,79.5283,79.3485,79.4501,5600.0
2010-05-20 13:25:00,101.6,101.87,101.51,101.62,21500.0,79.4501,79.6613,79.3797,79.4658,21500.0
2010-05-20 13:30:00,101.63,101.83,101.57,101.66,20800.0,79.4736,79.63,79.4267,79.497,20800.0
2010-05-20 13:35:00,101.65,101.73,101.42,101.42,14800.0,79.4892,79.5518,79.3094,79.3094,14800.0
2010-05-20 13:40:00,101.44,102.0,101.44,101.94,8700.0,79.325,79.7629,79.325,79.716,8700.0
2010-05-20 13:45:00,102.06,102.06,101.68,101.82,10500.0,79.8098,79.8098,79.5127,79.6222,10500.0
2010-05-20 13:50:00,101.83,101.93,101.57,101.8,10000.0,79.63,79.7082,79.4267,79.6065,10000.0
2010-05-20 13:55:00,101.85,101.89,101.44,101.72,5900.0,79.6456,79.6769,79.325,79.544,5900.0
2010-05-20 14:00:00,101.65,101.71,101.17,101.23,6800.0,79.4892,79.5361,79.1139,79.1608,6800.0
2010-05-20 14:05:00,101.22,101.36,101.08,101.28,7700.0,79.153,79.2624,79.0435,79.1999,7700.0
2010-05-20 14:10:00,101.31,101.79,101.31,101.79,8300.0,79.2233,79.5987,79.2233,79.5987,8300.0
2010-05-20 14:15:00,101.79,101.96,101.58,101.93,5000.0,79.5987,79.7316,79.4345,79.7082,5000.0
2010-05-20 14:20:00,101.92,102.31,101.83,102.05,9500.0,79.7004,80.0053,79.63,79.802,9500.0
2010-05-20 14:25:00,102.09,102.17,101.74,101.91,5100.0,79.8333,79.8958,79.5596,79.6925,5100.0
2010-05-20 14:30:00,101.9,102.04,101.68,102.04,18200.0,79.6847,79.7942,79.5127,79.7942,18200.0
2010-05-20 14:35:00,102.04,102.58,102.01,102.58,18600.0,79.7942,80.2165,79.7707,80.2165,18600.0
2010-05-20 14:40:00,102.47,102.66,102.19,102.39,15000.0,80.1304,80.279,79.9115,80.0679,15000.0
2010-05-20 14:45:00,102.42,102.62,102.22,102.5,14000.0,80.0913,80.2477,79.9349,80.1539,14000.0
2010-05-20 14:50:00,102.44,102.74,102.38,102.42,9000.0,80.107,80.3416,80.0601,80.0913,9000.0
2010-05-20 14:55:00,102.47,102.6,101.8,101.8,12900.0,80.1304,80.2321,79.6065,79.6065,12900.0
2010-05-20 15:00:00,101.84,102.15,101.84,101.99,13900.0,79.6378,79.8802,79.6378,79.7551,13900.0
2010-05-20 15:05:00,101.99,102.05,101.54,101.8,31900.0,79.7551,79.802,79.4032,79.6065,31900.0
2010-05-20 15:10:00,101.76,101.76,101.46,101.54,13300.0,79.5752,79.5752,79.3406,79.4032,13300.0
2010-05-20 15:15:00,101.52,101.74,101.43,101.58,23700.0,79.3876,79.5596,79.3172,79.4345,23700.0
2010-05-20 15:20:00,101.58,101.93,101.46,101.89,22000.0,79.4345,79.7082,79.3406,79.6769,22000.0
2010-05-20 15:25:00,101.88,101.89,101.58,101.58,16200.0,79.6691,79.6769,79.4345,79.4345,16200.0
2010-05-20 15:30:00,101.56,101.86,101.56,101.85,25200.0,79.4188,79.6534,79.4188,79.6456,25200.0
2010-05-20 15:35:00,101.82,101.82,101.49,101.62,19100.0,79.6222,79.6222,79.3641,79.4658,19100.0
2010-05-20 15:40:00,101.62,101.68,101.18,101.18,24400.0,79.4658,79.5127,79.1217,79.1217,24400.0
2010-05-20 15:45:00,101.15,101.17,100.82,101.04,41300.0,79.0982,79.1139,78.8402,79.0122,41300.0
2010-05-20 15:50:00,100.99,101.02,100.58,100.6,37100.0,78.9731,78.9966,78.6525,78.6681,37100.0
2010-05-20 15:55:00,100.58,100.65,100.15,100.21,39200.0,78.6525,78.7072,78.3162,78.3632,39200.0
2010-05-21 09:30:00,98.78,99.38,98.46,98.96,85600.0,77.2449,77.7141,76.9947,77.3857,85600.0
2010-05-21 09:35:00,98.96,100.0,98.96,100.0,11100.0,77.3857,78.1989,77.3857,78.1989,11100.0
2010-05-21 09:40:00,100.0,100.15,99.67,99.83,7200.0,78.1989,78.3162,77.9409,78.066,7200.0
2010-05-21 09:45:00,100.02,100.13,99.67,100.0,8500.0,78.2146,78.3006,77.9409,78.1989,8500.0
2010-05-21 09:50:00,100.14,100.54,100.0,100.51,11100.0,78.3084,78.6212,78.1989,78.5977,11100.0
2010-05-21 09:55:00,100.34,101.1,100.34,100.82,3300.0,78.4648,79.0591,78.4648,78.8402,3300.0
2010-05-21 10:00:00,100.74,100.86,100.25,100.83,10200.0,78.7776,78.8714,78.3944,78.848,10200.0
2010-05-21 10:05:00,100.84,101.33,100.77,101.24,19300.0,78.8558,79.239,78.8011,79.1686,19300.0
2010-05-21 10:10:00,101.25,101.45,100.88,101.32,23400.0,79.1764,79.3328,78.8871,79.2312,23400.0
2010-05-21 10:15:00,101.34,101.45,101.04,101.13,18000.0,79.2468,79.3328,79.0122,79.0826,18000.0
2010-05-21 10:20:00,101.11,101.14,100.79,100.8,6900.0,79.0669,79.0904,78.8167,78.8245,6900.0
2010-05-21 10:25:00,100.82,100.98,100.44,100.44,8500.0,78.8402,78.9653,78.543,78.543,8500.0
2010-05-21 10:30:00,100.51,100.71,100.29,100.71,6000.0,78.5977,78.7541,78.4257,78.7541,6000.0
2010-05-21 10:35:00,100.76,101.08,100.74,101.08,6700.0,78.7932,79.0435,78.7776,79.0435,6700.0
2010-05-21 10:40:00,100.99,101.33,100.81,100.81,15600.0,78.9731,79.239,78.8323,78.8323,15600.0
2010-05-21 10:45:00,100.85,101.2,100.85,100.88,7300.0,78.8636,79.1373,78.8636,78.8871,7300.0
2010-05-21 10:50:00,100.94,101.17,100.71,101.06,10600.0,78.934,79.1139,78.7541,79.0278,10600.0
2010-05-21 10:55:00,101.12,101.19,101.02,101.02,4900.0,79.0748,79.1295,78.9966,78.9966,4900.0
2010-05-21 11:00:00,101.1,101.42,101.1,101.36,9500.0,79.0591,79.3094,79.0591,79.2624,9500.0
2010-05-21 11:05:00,101.38,101.46,101.2,101.29,8000.0,79.2781,79.3406,79.1373,79.2077,8000.0
2010-05-21 11:10:00,101.3,101.34,101.14,101.31,4600.0,79.2155,79.2468,79.0904,79.2233,4600.0
2010-05-21 11:15:00,101.38,101.66,101.21,101.57,12900.0,79.2781,79.497,79.1451,79.4267,12900.0
2010-05-21 11:20:00,101.67,102.05,101.59,102.05,10600.0,79.5049,79.802,79.4423,79.802,10600.0
2010-05-21 11:25:00,102.04,102.2,101.95,102.08,37700.0,79.7942,79.9193,79.7238,79.8255,37700.0
2010-05-21 11:30:00,102.0,102.14,101.92,101.97,2400.0,79.7629,79.8724,79.7004,79.7395,2400.0
2010-05-21 11:35:00,101.98,102.2,101.9,102.2,8800.0,79.7473,79.9193,79.6847,79.9193,8800.0
2010-05-21 11:40:00,102.28,102.48,102.28,102.4,4300.0,79.9819,80.1383,79.9819,80.0757,4300.0
2010-05-21 11:45:00,102.5,102.76,102.47,102.76,39400.0,80.1539,80.3572,80.1304,80.3572,39400.0
2010-05-21 11:50:00,102.66,102.97,102.63,102.76,13200.0,80.279,80.5214,80.2556,80.3572,13200.0
2010-05-21 11:55:00,102.74,102.8,102.67,102.8,13600.0,80.3416,80.3885,80.2868,80.3885,13600.0
2010-05-21 12:00:00,102.78,102.79,102.25,102.4,18500.0,80.3729,80.3807,79.9584,80.0757,18500.0
2010-05-21 12:05:00,102.42,102.65,102.35,102.65,21700.0,80.0913,80.2712,80.0366,80.2712,21700.0
2010-05-21 12:10:00,102.64,102.68,102.4,102.52,12000.0,80.2634,80.2947,80.0757,80.1695,12000.0
2010-05-21 12:15:00,102.52,102.91,102.52,102.91,14400.0,80.1695,80.4745,80.1695,80.4745,14400.0
2010-05-21 12:20:00,102.84,103.1,102.77,103.1,10000.0,80.4198,80.6231,80.365,80.6231,10000.0
2010-05-21 12:25:00,103.07,103.14,102.98,102.98,10000.0,80.5996,80.6544,80.5293,80.5293,10000.0
2010-05-21 12:30:00,102.98,103.01,102.52,102.53,5700.0,80.5293,80.5527,80.1695,80.1774,5700.0
2010-05-21 12:35:00,102.54,102.81,102.5,102.57,8400.0,80.1852,80.3963,80.1539,80.2086,8400.0
2010-05-21 12:40:00,102.57,102.72,102.43,102.43,5100.0,80.2086,80.3259,80.0992,80.0992,5100.0
2010-05-21 12:45:00,102.42,102.42,101.8,101.8,11900.0,80.0913,80.0913,79.6065,79.6065,11900.0
2010-05-21 12:50:00,101.8,102.17,101.8,102.16,4800.0,79.6065,79.8958,79.6065,79.888,4800.0
2010-05-21 12:55:00,102.17,102.2,101.91,101.95,3200.0,79.8958,79.9193,79.6925,79.7238,3200.0
2010-05-21 13:00:00,101.96,102.03,101.69,101.69,4300.0,79.7316,79.7864,79.5205,79.5205,4300.0
2010-05-21 13:05:00,101.69,101.78,101.6,101.78,9000.0,79.5205,79.5909,79.4501,79.5909,9000.0
2010-05-21 13:10:00,101.86,102.1,101.83,102.02,5800.0,79.6534,79.8411,79.63,79.7786,5800.0
2010-05-21 13:15:00,102.06,102.27,102.03,102.03,5500.0,79.8098,79.974,79.7864,79.7864,5500.0
2010-05-21 13:20:00,102.0,102.06,101.6,101.65,5800.0,79.7629,79.8098,79.4501,79.4892,5800.0
2010-05-21 13:25:00,101.63,101.73,101.57,101.61,10800.0,79.4736,79.5518,79.4267,79.4579,10800.0
2010-05-21 13:30:00,101.62,101.95,101.6,101.85,11500.0,79.4658,79.7238,79.4501,79.6456,11500.0
2010-05-21 13:35:00,101.88,101.94,101.78,101.92,8600.0,79.6691,79.716,79.5909,79.7004,8600.0
2010-05-21 13:40:00,101.96,102.12,101.96,102.1,7800.0,79.7316,79.8567,79.7316,79.8411,7800.0
2010-05-21 13:45:00,102.09,102.17,101.99,102.09,9700.0,79.8333,79.8958,79.7551,79.8333,9700.0
2010-05-21 13:50:00,102.13,102.14,101.97,102.07,6100.0,79.8646,79.8724,79.7395,79.8177,6100.0
2010-05-21 13:55:00,102.07,102.07,101.87,102.03,8200.0,79.8177,79.8177,79.6613,79.7864,8200.0
2010-05-21 14:00:00,102.08,102.24,101.86,101.92,9800.0,79.8255,79.9506,79.6534,79.7004,9800.0
2010-05-21 14:05:00,101.89,101.97,101.69,101.8,6900.0,79.6769,79.7395,79.5205,79.6065,6900.0
2010-05-21 14:10:00,101.82,101.93,101.7,101.78,6200.0,79.6222,79.7082,79.5283,79.5909,6200.0
2010-05-21 14:15:00,101.69,101.87,101.49,101.87,10300.0,79.5205,79.6613,79.3641,79.6613,10300.0
2010-05-21 14:20:00,101.8,101.91,101.7,101.91,5800.0,79.6065,79.6925,79.5283,79.6925,5800.0
2010-05-21 14:25:00,101.88,102.08,101.86,101.96,8200.0,79.6691,79.8255,79.6534,79.7316,8200.0
2010-05-21 14:30:00,102.01,102.17,102.01,102.14,9700.0,79.7707,79.8958,79.7707,79.8724,9700.0
2010-05-21 14:35:00,102.16,102.16,101.89,101.89,6700.0,79.888,79.888,79.6769,79.6769,6700.0
2010-05-21 14:40:00,101.91,101.99,101.66,101.74,5000.0,79.6925,79.7551,79.497,79.5596,5000.0
2010-05-21 14:45:00,101.74,101.74,101.26,101.55,16300.0,79.5596,79.5596,79.1842,79.411,16300.0
2010-05-21 14:50:00,101.55,101.63,101.48,101.49,6600.0,79.411,79.4736,79.3563,79.3641,6600.0
2010-05-21 14:55:00,101.46,101.92,101.44,101.92,15700.0,79.3406,79.7004,79.325,79.7004,15700.0
2010-05-21 15:00:00,101.88,102.17,101.88,102.1,20700.0,79.6691,79.8958,79.6691,79.8411,20700.0
2010-05-21 15:05:00,102.12,102.16,101.97,102.06,10600.0,79.8567,79.888,79.7395,79.8098,10600.0
2010-05-21 15:10:00,102.06,102.06,101.76,101.76,14600.0,79.8098,79.8098,79.5752,79.5752,14600.0
2010-05-21 15:15:00,101.8,101.83,101.47,101.67,12700.0,79.6065,79.63,79.3485,79.5049,12700.0
2010-05-21 15:20:00,101.6,102.2,101.6,102.12,18500.0,79.4501,79.9193,79.4501,79.8567,18500.0
2010-05-21 15:25:00,102.13,102.29,102.0,102.11,26000.0,79.8646,79.9897,79.7629,79.8489,26000.0
2010-05-21 15:30:00,102.11,102.11,101.72,101.75,33000.0,79.8489,79.8489,79.544,79.5674,33000.0
2010-05-21 15:35:00,101.75,101.89,101.55,101.69,39400.0,79.5674,79.6769,79.411,79.5205,39400.0
2010-05-21 15:40:00,101.7,102.26,101.67,102.26,26500.0,79.5283,79.9662,79.5049,79.9662,26500.0
2010-05-21 15:45:00,102.24,102.62,102.07,102.21,45000.0,79.9506,80.2477,79.8177,79.9271,45000.0
2010-05-21 15:50:00,102.21,102.78,102.13,102.65,34800.0,79.9271,80.3729,79.8646,80.2712,34800.0
2010-05-21 15:55:00,102.64,102.92,102.62,102.78,65900.0,80.2634,80.4823,80.2477,80.3729,65900.0
2010-05-24 09:30:00,102.5,102.5,101.77,101.91,12100.0,80.1539,80.1539,79.5831,79.6925,12100.0
2010-05-24 09:35:00,101.95,102.37,101.95,102.0,10400.0,79.7238,80.0522,79.7238,79.7629,10400.0
2010-05-24 09:40:00,101.96,102.09,101.58,101.62,8900.0,79.7316,79.8333,79.4345,79.4658,8900.0
2010-05-24 09:45:00,101.54,101.81,101.36,101.62,11700.0,79.4032,79.6143,79.2624,79.4658,11700.0
2010-05-24 09:50:00,101.69,101.69,101.27,101.34,11700.0,79.5205,79.5205,79.1921,79.2468,11700.0
2010-05-24 09:55:00,101.3,101.62,101.19,101.52,11900.0,79.2155,79.4658,79.1295,79.3876,11900.0
2010-05-24 10:00:00,101.53,102.0,101.25,101.39,9000.0,79.3954,79.7629,79.1764,79.2859,9000.0
2010-05-24 10:05:00,101.4,102.14,101.36,101.78,11900.0,79.2937,79.8724,79.2624,79.5909,11900.0
2010-05-24 10:10:00,101.76,101.91,101.65,101.81,24800.0,79.5752,79.6925,79.4892,79.6143,24800.0
2010-05-24 10:15:00,101.81,101.87,101.69,101.77,8700.0,79.6143,79.6613,79.5205,79.5831,8700.0
2010-05-24 10:20:00,101.76,101.79,101.63,101.66,13100.0,79.5752,79.5987,79.4736,79.497,13100.0
2010-05-24 10:25:00,101.67,102.01,101.65,102.01,6800.0,79.5049,79.7707,79.4892,79.7707,6800.0
2010-05-24 10:30:00,102.06,102.28,102.0,102.28,2500.0,79.8098,79.9819,79.7629,79.9819,2500.0
2010-05-24 10:35:00,102.29,102.37,102.24,102.37,1800.0,79.9897,80.0522,79.9506,80.0522,1800.0
2010-05-24 10:40:00,102.37,102.38,102.15,102.2,3300.0,80.0522,80.0601,79.8802,79.9193,3300.0
2010-05-24 10:45:00,102.1,102.1,101.96,102.0,3700.0,79.8411,79.8411,79.7316,79.7629,3700.0
2010-05-24 10:50:00,102.05,102.05,101.75,101.75,8400.0,79.802,79.802,79.5674,79.5674,8400.0
2010-05-24 10:55:00,101.79,101.9,101.71,101.71,4700.0,79.5987,79.6847,79.5361,79.5361,4700.0
2010-05-24 11:00:00,101.71,101.78,101.64,101.78,4300.0,79.5361,79.5909,79.4814,79.5909,4300.0
2010-05-24 11:05:00,101.83,101.89,101.75,101.75,5500.0,79.63,79.6769,79.5674,79.5674,5500.0
2010-05-24 11:10:00,101.8,101.88,101.53,101.53,5800.0,79.6065,79.6691,79.3954,79.3954,5800.0
2010-05-24 11:15:00,101.52,101.58,101.29,101.58,3500.0,79.3876,79.4345,79.2077,79.4345,3500.0
2010-05-24 11:20:00,101.61,101.77,101.49,101.7,1800.0,79.4579,79.5831,79.3641,79.5283,1800.0
2010-05-24 11:25:00,101.73,101.73,101.56,101.7,4100.0,79.5518,79.5518,79.4188,79.5283,4100.0
2010-05-24 11:30:00,101.68,101.79,101.68,101.79,1500.0,79.5127,79.5987,79.5127,79.5987,1500.0
2010-05-24 11:35:00,101.85,101.92,101.85,101.87,9000.0,79.6456,79.7004,79.6456,79.6613,9000.0
2010-05-24 11:40:00,101.84,101.98,101.77,101.91,5600.0,79.6378,79.7473,79.5831,79.6925,5600.0
2010-05-24 11:45:00,101.88,102.01,101.87,102.01,14000.0,79.6691,79.7707,79.6613,79.7707,14000.0
2010-05-24 11:50:00,101.94,101.94,101.81,101.86,4500.0,79.716,79.716,79.6143,79.6534,4500.0
2010-05-24 11:55:00,101.9,101.99,101.84,101.85,9700.0,79.6847,79.7551,79.6378,79.6456,9700.0
2010-05-24 12:00:00,101.85,101.96,101.8,101.94,5000.0,79.6456,79.7316,79.6065,79.716,5000.0
2010-05-24 12:05:00,101.96,102.22,101.96,102.17,5400.0,79.7316,79.9349,79.7316,79.8958,5400.0
2010-05-24 12:10:00,102.17,102.18,102.06,102.14,3700.0,79.8958,79.9037,79.8098,79.8724,3700.0
2010-05-24 12:15:00,102.16,102.18,101.9,101.93,5300.0,79.888,79.9037,79.6847,79.7082,5300.0
2010-05-24 12:20:00,101.89,102.03,101.88,101.97,5400.0,79.6769,79.7864,79.6691,79.7395,5400.0
2010-05-24 12:25:00,101.94,102.06,101.94,102.02,4300.0,79.716,79.8098,79.716,79.7786,4300.0
2010-05-24 12:30:00,102.0,102.25,102.0,102.11,4600.0,79.7629,79.9584,79.7629,79.8489,4600.0
2010-05-24 12:35:00,101.96,102.0,101.92,101.96,1000.0,79.7316,79.7629,79.7004,79.7316,1000.0
2010-05-24 12:40:00,101.95,102.01,101.87,101.88,3400.0,79.7238,79.7707,79.6613,79.6691,3400.0
2010-05-24 12:45:00,101.9,101.97,101.89,101.95,1900.0,79.6847,79.7395,79.6769,79.7238,1900.0
2010-05-24 12:50:00,101.99,102.23,101.99,102.19,3700.0,79.7551,79.9428,79.7551,79.9115,3700.0
2010-05-24 12:55:00,102.19,102.22,102.17,102.17,1200.0,79.9115,79.9349,79.8958,79.8958,1200.0
2010-05-24 13:00:00,102.15,102.27,102.12,102.12,2600.0,79.8802,79.974,79.8567,79.8567,2600.0
2010-05-24 13:05:00,102.07,102.07,101.89,101.92,700.0,79.8177,79.8177,79.6769,79.7004,700.0
2010-05-24 13:10:00,101.92,102.12,101.92,102.08,5300.0,79.7004,79.8567,79.7004,79.8255,5300.0
2010-05-24 13:15:00,102.05,102.06,101.76,101.76,6800.0,79.802,79.8098,79.5752,79.5752,6800.0
2010-05-24 13:20:00,101.83,102.08,101.82,102.01,1300.0,79.63,79.8255,79.6222,79.7707,1300.0
2010-05-24 13:25:00,102.07,102.19,101.93,101.95,4600.0,79.8177,79.9115,79.7082,79.7238,4600.0
2010-05-24 13:30:00,102.05,102.06,101.9,101.9,700.0,79.802,79.8098,79.6847,79.6847,700.0
2010-05-24 13:35:00,101.82,101.96,101.81,101.9,1300.0,79.6222,79.7316,79.6143,79.6847,1300.0
2010-05-24 13:40:00,101.87,101.96,101.84,101.84,900.0,79.6613,79.7316,79.6378,79.6378,900.0
2010-05-24 13:45:00,101.75,101.82,101.64,101.64,2400.0,79.5674,79.6222,79.4814,79.4814,2400.0
2010-05-24 13:50:00,101.68,101.7,101.58,101.61,2800.0,79.5127,79.5283,79.4345,79.4579,2800.0
2010-05-24 13:55:00,101.64,101.76,101.56,101.76,2200.0,79.4814,79.5752,79.4188,79.5752,2200.0
2010-05-24 14:00:00,101.78,101.85,101.72,101.72,3400.0,79.5909,79.6456,79.544,79.544,3400.0
2010-05-24 14:05:00,101.69,101.82,101.67,101.82,1600.0,79.5205,79.6222,79.5049,79.6222,1600.0
2010-05-24 14:10:00,101.84,102.13,101.82,102.08,2800.0,79.6378,79.8646,79.6222,79.8255,2800.0
2010-05-24 14:15:00,102.05,102.07,101.95,102.0,2900.0,79.802,79.8177,79.7238,79.7629,2900.0
2010-05-24 14:20:00,101.9,101.9,101.86,101.88,1500.0,79.6847,79.6847,79.6534,79.6691,1500.0
2010-05-24 14:25:00,102.0,102.12,101.92,102.04,1600.0,79.7629,79.8567,79.7004,79.7942,1600.0
2010-05-24 14:30:00,102.01,102.18,101.79,102.18,5500.0,79.7707,79.9037,79.5987,79.9037,5500.0
2010-05-24 14:35:00,102.2,102.25,101.95,101.99,6500.0,79.9193,79.9584,79.7238,79.7551,6500.0
2010-05-24 14:40:00,101.99,102.0,101.91,101.96,5700.0,79.7551,79.7629,79.6925,79.7316,5700.0
2010-05-24 14:45:00,101.91,101.96,101.54,101.61,5200.0,79.6925,79.7316,79.4032,79.4579,5200.0
2010-05-24 14:50:00,101.62,101.88,101.61,101.88,5300.0,79.4658,79.6691,79.4579,79.6691,5300.0
2010-05-24 14:55:00,101.91,101.99,101.83,101.89,2800.0,79.6925,79.7551,79.63,79.6769,2800.0
2010-05-24 15:00:00,101.83,101.85,101.5,101.57,10900.0,79.63,79.6456,79.3719,79.4267,10900.0
2010-05-24 15:05:00,101.57,101.62,101.43,101.47,4800.0,79.4267,79.4658,79.3172,79.3485,4800.0
2010-05-24 15:10:00,101.47,101.7,101.38,101.7,4200.0,79.3485,79.5283,79.2781,79.5283,4200.0
2010-05-24 15:15:00,101.69,101.73,101.59,101.59,4000.0,79.5205,79.5518,79.4423,79.4423,4000.0
2010-05-24 15:20:00,101.56,101.77,101.56,101.74,2700.0,79.4188,79.5831,79.4188,79.5596,2700.0
2010-05-24 15:25:00,101.72,101.79,101.71,101.75,4500.0,79.544,79.5987,79.5361,79.5674,4500.0
2010-05-24 15:30:00,101.74,101.93,101.61,101.93,11600.0,79.5596,79.7082,79.4579,79.7082,11600.0
2010-05-24 15:35:00,101.97,101.99,101.76,101.83,7300.0,79.7395,79.7551,79.5752,79.63,7300.0
2010-05-24 15:40:00,101.84,101.95,101.72,101.76,16100.0,79.6378,79.7238,79.544,79.5752,16100.0
2010-05-24 15:45:00,101.74,101.79,101.32,101.37,21500.0,79.5596,79.5987,79.2312,79.2703,21500.0
2010-05-24 15:50:00,101.37,101.37,100.94,100.95,20700.0,79.2703,79.2703,78.934,78.9418,20700.0
2010-05-24 15:55:00,100.94,101.02,100.79,100.9,21500.0,78.934,78.9966,78.8167,78.9027,21500.0
2010-05-25 09:30:00,98.28,99.32,97.92,99.21,12900.0,76.8539,77.6672,76.5724,77.5812,12900.0
2010-05-25 09:35:00,99.09,99.17,98.49,98.56,8000.0,77.4873,77.5499,77.0181,77.0729,8000.0
2010-05-25 09:40:00,98.5,98.55,98.1,98.45,10800.0,77.0259,77.065,76.7132,76.9868,10800.0
2010-05-25 09:45:00,98.44,98.81,98.28,98.7,5600.0,76.979,77.2684,76.8539,77.1823,5600.0
2010-05-25 09:50:00,98.81,98.94,98.64,98.68,6700.0,77.2684,77.37,77.1354,77.1667,6700.0
2010-05-25 09:55:00,98.64,98.8,98.56,98.57,5600.0,77.1354,77.2605,77.0729,77.0807,5600.0
2010-05-25 10:00:00,98.55,99.31,98.47,99.18,18000.0,77.065,77.6594,77.0025,77.5577,18000.0
2010-05-25 10:05:00,99.2,99.25,98.66,98.7,10900.0,77.5733,77.6124,77.1511,77.1823,10900.0
2010-05-25 10:10:00,98.69,98.86,98.54,98.81,7600.0,77.1745,77.3075,77.0572,77.2684,7600.0
2010-05-25 10:15:00,98.85,99.29,98.83,99.06,4600.0,77.2996,77.6437,77.284,77.4639,4600.0
2010-05-25 10:20:00,99.08,99.08,98.63,98.9,6200.0,77.4795,77.4795,77.1276,77.3387,6200.0
2010-05-25 10:25:00,99.0,99.08,98.78,98.78,2400.0,77.4169,77.4795,77.2449,77.2449,2400.0
2010-05-25 10:30:00,98.74,98.88,98.67,98.72,5400.0,77.2136,77.3231,77.1589,77.198,5400.0
2010-05-25 10:35:00,98.66,99.04,98.66,98.87,3700.0,77.1511,77.4482,77.1511,77.3153,3700.0
2010-05-25 10:40:00,98.8,98.96,98.71,98.71,4000.0,77.2605,77.3857,77.1902,77.1902,4000.0
2010-05-25 10:45:00,98.68,98.9,98.68,98.7,4800.0,77.1667,77.3387,77.1667,77.1823,4800.0
2010-05-25 10:50:00,98.74,98.9,98.65,98.8,3800.0,77.2136,77.3387,77.1432,77.2605,3800.0
2010-05-25 10:55:00,98.77,99.08,98.77,98.98,1500.0,77.2371,77.4795,77.2371,77.4013,1500.0
2010-05-25 11:00:00,99.05,99.2,99.03,99.2,3900.0,77.456,77.5733,77.4404,77.5733,3900.0
2010-05-25 11:05:00,99.15,99.42,99.15,99.33,5500.0,77.5342,77.7454,77.5342,77.675,5500.0
2010-05-25 11:10:00,99.25,99.26,99.08,99.14,2000.0,77.6124,77.6203,77.4795,77.5264,2000.0
2010-05-25 11:15:00,99.27,99.29,98.96,98.96,4900.0,77.6281,77.6437,77.3857,77.3857,4900.0
2010-05-25 11:20:00,98.93,99.15,98.93,99.12,3400.0,77.3622,77.5342,77.3622,77.5108,3400.0
2010-05-25 11:25:00,99.15,99.43,99.15,99.34,2800.0,77.5342,77.7532,77.5342,77.6828,2800.0
2010-05-25 11:30:00,99.34,99.39,99.23,99.28,4900.0,77.6828,77.7219,77.5968,77.6359,4900.0
2010-05-25 11:35:00,99.24,99.37,99.22,99.33,5200.0,77.6046,77.7063,77.589,77.675,5200.0
2010-05-25 11:40:00,99.46,99.47,99.2,99.25,1700.0,77.7767,77.7845,77.5733,77.6124,1700.0
2010-05-25 11:45:00,99.26,99.36,99.23,99.26,1900.0,77.6203,77.6985,77.5968,77.6203,1900.0
2010-05-25 11:50:00,99.26,99.65,99.26,99.63,4000.0,77.6203,77.9252,77.6203,77.9096,4000.0
2010-05-25 11:55:00,99.6,99.82,99.59,99.8,4500.0,77.8861,78.0582,77.8783,78.0425,4500.0
2010-05-25 12:00:00,99.73,100.03,99.66,100.0,6000.0,77.9878,78.2224,77.9331,78.1989,6000.0
2010-05-25 12:05:00,100.0,100.03,99.97,100.01,27700.0,78.1989,78.2224,78.1755,78.2068,27700.0
2010-05-25 12:10:00,100.04,100.31,100.02,100.23,8600.0,78.2302,78.4413,78.2146,78.3788,8600.0
2010-05-25 12:15:00,100.24,100.24,99.98,99.98,2200.0,78.3866,78.3866,78.1833,78.1833,2200.0
2010-05-25 12:20:00,99.93,99.94,99.69,99.73,1500.0,78.1442,78.152,77.9565,77.9878,1500.0
2010-05-25 12:25:00,99.73,99.94,99.59,99.59,5800.0,77.9878,78.152,77.8783,77.8783,5800.0
2010-05-25 12:30:00,99.55,99.73,99.47,99.5,5000.0,77.847,77.9878,77.7845,77.8079,5000.0
2010-05-25 12:35:00,99.55,99.76,99.55,99.73,3600.0,77.847,78.0113,77.847,77.9878,3600.0
2010-05-25 12:40:00,99.76,99.76,99.42,99.42,1700.0,78.0113,78.0113,77.7454,77.7454,1700.0
2010-05-25 12:45:00,99.45,99.76,99.44,99.76,2200.0,77.7688,78.0113,77.761,78.0113,2200.0
2010-05-25 12:50:00,99.76,99.76,99.65,99.65,1300.0,78.0113,78.0113,77.9252,77.9252,1300.0
2010-05-25 12:55:00,99.79,99.9,99.78,99.79,2400.0,78.0347,78.1207,78.0269,78.0347,2400.0
2010-05-25 13:00:00,99.72,99.77,99.39,99.55,5100.0,77.98,78.0191,77.7219,77.847,5100.0
2010-05-25 13:05:00,99.55,99.6,99.42,99.45,13900.0,77.847,77.8861,77.7454,77.7688,13900.0
2010-05-25 13:10:00,99.45,99.47,99.26,99.35,8700.0,77.7688,77.7845,77.6203,77.6906,8700.0
2010-05-25 13:15:00,99.35,99.41,99.16,99.41,6500.0,77.6906,77.7376,77.5421,77.7376,6500.0
2010-05-25 13:20:00,99.36,99.68,99.35,99.55,4500.0,77.6985,77.9487,77.6906,77.847,4500.0
2010-05-25 13:25:00,99.55,99.55,99.42,99.54,2200.0,77.847,77.847,77.7454,77.8392,2200.0
2010-05-25 13:30:00,99.47,99.5,99.3,99.38,6600.0,77.7845,77.8079,77.6515,77.7141,6600.0
2010-05-25 13:35:00,99.44,99.46,99.23,99.35,2100.0,77.761,77.7767,77.5968,77.6906,2100.0
2010-05-25 13:40:00,99.35,99.4,99.26,99.31,2200.0,77.6906,77.7297,77.6203,77.6594,2200.0
2010-05-25 13:45:00,99.37,99.6,99.37,99.54,4900.0,77.7063,77.8861,77.7063,77.8392,4900.0
2010-05-25 13:50:00,99.54,99.67,99.4,99.52,4700.0,77.8392,77.9409,77.7297,77.8236,4700.0
2010-05-25 13:55:00,99.45,99.58,99.4,99.54,2400.0,77.7688,77.8705,77.7297,77.8392,2400.0
2010-05-25 14:00:00,99.4,99.58,99.36,99.52,2100.0,77.7297,77.8705,77.6985,77.8236,2100.0
2010-05-25 14:05:00,99.54,99.8,99.54,99.64,3600.0,77.8392,78.0425,77.8392,77.9174,3600.0
2010-05-25 14:10:00,99.65,99.94,99.65,99.89,3600.0,77.9252,78.152,77.9252,78.1129,3600.0
2010-05-25 14:15:00,99.89,99.98,99.77,99.97,2500.0,78.1129,78.1833,78.0191,78.1755,2500.0
2010-05-25 14:20:00,100.01,100.04,99.79,99.89,2200.0,78.2068,78.2302,78.0347,78.1129,2200.0
2010-05-25 14:25:00,99.97,100.16,99.97,100.05,2200.0,78.1755,78.3241,78.1755,78.238,2200.0
2010-05-25 14:30:00,99.98,100.22,99.86,99.86,5200.0,78.1833,78.371,78.0895,78.0895,5200.0
2010-05-25 14:35:00,99.85,100.15,99.85,99.96,5100.0,78.0816,78.3162,78.0816,78.1677,5100.0
2010-05-25 14:40:00,99.89,100.36,99.84,100.31,4200.0,78.1129,78.4804,78.0738,78.4413,4200.0
2010-05-25 14:45:00,100.31,100.46,100.11,100.42,5500.0,78.4413,78.5586,78.285,78.5274,5500.0
2010-05-25 14:50:00,100.49,100.63,100.39,100.56,5400.0,78.5821,78.6916,78.5039,78.6368,5400.0
2010-05-25 14:55:00,100.65,100.65,100.27,100.28,5400.0,78.7072,78.7072,78.4101,78.4179,5400.0
2010-05-25 15:00:00,100.32,100.55,100.26,100.51,6900.0,78.4492,78.629,78.4022,78.5977,6900.0
2010-05-25 15:05:00,100.44,100.72,100.44,100.55,6000.0,78.543,78.762,78.543,78.629,6000.0
2010-05-25 15:10:00,100.63,100.66,100.33,100.38,3500.0,78.6916,78.715,78.457,78.4961,3500.0
2010-05-25 15:15:00,100.27,100.37,100.2,100.32,3100.0,78.4101,78.4883,78.3553,78.4492,3100.0
2010-05-25 15:20:00,100.43,100.85,100.43,100.85,7000.0,78.5352,78.8636,78.5352,78.8636,7000.0
2010-05-25 15:25:00,100.92,101.1,100.86,101.09,24000.0,78.9184,79.0591,78.8714,79.0513,24000.0
2010-05-25 15:30:00,101.1,101.38,101.01,101.19,24300.0,79.0591,79.2781,78.9887,79.1295,24300.0
2010-05-25 15:35:00,101.21,101.39,101.01,101.01,22100.0,79.1451,79.2859,78.9887,78.9887,22100.0
2010-05-25 15:40:00,101.04,101.43,101.0,101.26,25600.0,79.0122,79.3172,78.9809,79.1842,25600.0
2010-05-25 15:45:00,101.23,101.34,100.97,101.29,29600.0,79.1608,79.2468,78.9575,79.2077,29600.0
2010-05-25 15:50:00,101.29,101.32,100.93,101.13,28400.0,79.2077,79.2312,78.9262,79.0826,28400.0
2010-05-25 15:55:00,101.13,101.46,101.12,101.32,55300.0,79.0826,79.3406,79.0748,79.2312,55300.0
2010-05-26 09:30:00,101.78,102.1,101.78,102.02,9100.0,79.5909,79.8411,79.5909,79.7786,9100.0
2010-05-26 09:35:00,102.06,102.28,101.93,102.28,8100.0,79.8098,79.9819,79.7082,79.9819,8100.0
2010-05-26 09:40:00,102.28,102.35,102.09,102.1,3700.0,79.9819,80.0366,79.8333,79.8411,3700.0
2010-05-26 09:45:00,101.97,101.97,101.77,101.83,10900.0,79.7395,79.7395,79.5831,79.63,10900.0
2010-05-26 09:50:00,101.83,101.85,101.63,101.72,23900.0,79.63,79.6456,79.4736,79.544,23900.0
2010-05-26 09:55:00,101.77,102.28,101.77,102.25,12300.0,79.5831,79.9819,79.5831,79.9584,12300.0
2010-05-26 10:00:00,102.32,102.52,102.3,102.33,6800.0,80.0131,80.1695,79.9975,80.021,6800.0
2010-05-26 10:05:00,102.36,102.36,102.03,102.12,11100.0,80.0444,80.0444,79.7864,79.8567,11100.0
2010-05-26 10:10:00,102.12,102.12,101.98,102.03,13800.0,79.8567,79.8567,79.7473,79.7864,13800.0
2010-05-26 10:15:00,102.0,102.06,101.97,102.04,14200.0,79.7629,79.8098,79.7395,79.7942,14200.0
2010-05-26 10:20:00,101.97,101.99,101.79,101.92,5000.0,79.7395,79.7551,79.5987,79.7004,5000.0
2010-05-26 10:25:00,101.9,101.94,101.8,101.93,7200.0,79.6847,79.716,79.6065,79.7082,7200.0
2010-05-26 10:30:00,101.94,102.08,101.92,102.05,2300.0,79.716,79.8255,79.7004,79.802,2300.0
2010-05-26 10:35:00,102.11,102.33,102.11,102.23,5900.0,79.8489,80.021,79.8489,79.9428,5900.0
2010-05-26 10:40:00,102.23,102.28,102.08,102.15,4000.0,79.9428,79.9819,79.8255,79.8802,4000.0
2010-05-26 10:45:00,102.19,102.25,101.96,101.96,3400.0,79.9115,79.9584,79.7316,79.7316,3400.0
2010-05-26 10:50:00,101.98,102.16,101.94,101.95,3600.0,79.7473,79.888,79.716,79.7238,3600.0
2010-05-26 10:55:00,101.97,101.97,101.75,101.84,3200.0,79.7395,79.7395,79.5674,79.6378,3200.0
2010-05-26 11:00:00,101.86,101.9,101.6,101.67,2300.0,79.6534,79.6847,79.4501,79.5049,2300.0
2010-05-26 11:05:00,101.65,101.92,101.6,101.92,3600.0,79.4892,79.7004,79.4501,79.7004,3600.0
2010-05-26 11:10:00,101.93,102.23,101.93,102.23,4300.0,79.7082,79.9428,79.7082,79.9428,4300.0
2010-05-26 11:15:00,102.18,102.22,102.0,102.11,2200.0,79.9037,79.9349,79.7629,79.8489,2200.0
2010-05-26 11:20:00,102.09,102.13,101.88,101.89,2900.0,79.8333,79.8646,79.6691,79.6769,2900.0
2010-05-26 11:25:00,101.97,102.01,101.69,101.7,4400.0,79.7395,79.7707,79.5205,79.5283,4400.0
2010-05-26 11:30:00,101.71,101.89,101.61,101.89,2100.0,79.5361,79.6769,79.4579,79.6769,2100.0
2010-05-26 11:35:00,101.88,102.0,101.77,102.0,2500.0,79.6691,79.7629,79.5831,79.7629,2500.0
2010-05-26 11:40:00,101.98,102.1,101.98,102.01,4200.0,79.7473,79.8411,79.7473,79.7707,4200.0
2010-05-26 11:45:00,102.0,102.06,101.59,101.79,3900.0,79.7629,79.8098,79.4423,79.5987,3900.0
2010-05-26 11:50:00,101.81,101.95,101.72,101.91,2400.0,79.6143,79.7238,79.544,79.6925,2400.0
2010-05-26 11:55:00,101.93,102.11,101.91,102.05,5100.0,79.7082,79.8489,79.6925,79.802,5100.0
2010-05-26 12:00:00,102.09,102.14,101.98,102.05,6200.0,79.8333,79.8724,79.7473,79.802,6200.0
2010-05-26 12:05:00,102.1,102.26,102.1,102.23,2900.0,79.8411,79.9662,79.8411,79.9428,2900.0
2010-05-26 12:10:00,102.21,102.25,102.17,102.18,4100.0,79.9271,79.9584,79.8958,79.9037,4100.0
2010-05-26 12:15:00,102.17,102.26,102.15,102.16,5600.0,79.8958,79.9662,79.8802,79.888,5600.0
2010-05-26 12:20:00,102.17,102.28,102.16,102.21,3200.0,79.8958,79.9819,79.888,79.9271,3200.0
2010-05-26 12:25:00,102.23,102.29,102.0,102.0,2800.0,79.9428,79.9897,79.7629,79.7629,2800.0
2010-05-26 12:30:00,101.98,102.02,101.88,102.02,1500.0,79.7473,79.7786,79.6691,79.7786,1500.0
2010-05-26 12:35:00,102.05,102.24,102.04,102.23,2800.0,79.802,79.9506,79.7942,79.9428,2800.0
2010-05-26 12:40:00,102.18,102.18,101.82,101.85,2900.0,79.9037,79.9037,79.6222,79.6456,2900.0
2010-05-26 12:45:00,101.96,102.14,101.96,101.97,2500.0,79.7316,79.8724,79.7316,79.7395,2500.0
2010-05-26 12:50:00,101.91,102.27,101.8,102.25,2800.0,79.6925,79.974,79.6065,79.9584,2800.0
2010-05-26 12:55:00,102.26,102.29,102.17,102.21,2600.0,79.9662,79.9897,79.8958,79.9271,2600.0
2010-05-26 13:00:00,102.24,102.24,102.12,102.19,3700.0,79.9506,79.9506,79.8567,79.9115,3700.0
2010-05-26 13:05:00,102.19,102.26,102.08,102.22,5000.0,79.9115,79.9662,79.8255,79.9349,5000.0
2010-05-26 13:10:00,102.26,102.26,102.0,102.06,2600.0,79.9662,79.9662,79.7629,79.8098,2600.0
2010-05-26 13:15:00,102.03,102.13,101.83,101.83,4200.0,79.7864,79.8646,79.63,79.63,4200.0
2010-05-26 13:20:00,101.88,102.02,101.87,102.01,4000.0,79.6691,79.7786,79.6613,79.7707,4000.0
2010-05-26 13:25:00,102.1,102.1,101.92,101.96,2800.0,79.8411,79.8411,79.7004,79.7316,2800.0
2010-05-26 13:30:00,101.96,101.96,101.9,101.95,2700.0,79.7316,79.7316,79.6847,79.7238,2700.0
2010-05-26 13:35:00,101.97,102.11,101.93,102.11,10000.0,79.7395,79.8489,79.7082,79.8489,10000.0
2010-05-26 13:40:00,102.19,102.23,102.0,102.0,5400.0,79.9115,79.9428,79.7629,79.7629,5400.0
2010-05-26 13:45:00,102.0,102.04,101.89,102.04,4400.0,79.7629,79.7942,79.6769,79.7942,4400.0
2010-05-26 13:50:00,102.04,102.04,101.9,101.9,5300.0,79.7942,79.7942,79.6847,79.6847,5300.0
2010-05-26 13:55:00,101.88,101.96,101.7,101.79,7500.0,79.6691,79.7316,79.5283,79.5987,7500.0
2010-05-26 14:00:00,101.79,101.89,101.68,101.68,6600.0,79.5987,79.6769,79.5127,79.5127,6600.0
2010-05-26 14:05:00,101.76,101.89,101.71,101.86,4200.0,79.5752,79.6769,79.5361,79.6534,4200.0
2010-05-26 14:10:00,101.77,101.82,101.49,101.49,9100.0,79.5831,79.6222,79.3641,79.3641,9100.0
2010-05-26 14:15:00,101.55,101.66,101.44,101.6,5700.0,79.411,79.497,79.325,79.4501,5700.0
2010-05-26 14:20:00,101.59,101.6,101.26,101.42,26800.0,79.4423,79.4501,79.1842,79.3094,26800.0
2010-05-26 14:25:00,101.46,101.47,101.23,101.39,7900.0,79.3406,79.3485,79.1608,79.2859,7900.0
2010-05-26 14:30:00,101.38,101.46,100.91,101.13,24100.0,79.2781,79.3406,78.9105,79.0826,24100.0
2010-05-26 14:35:00,101.09,101.19,100.71,101.06,20000.0,79.0513,79.1295,78.7541,79.0278,20000.0
2010-05-26 14:40:00,101.15,101.17,100.98,101.07,14800.0,79.0982,79.1139,78.9653,79.0357,14800.0
2010-05-26 14:45:00,101.03,101.03,100.65,100.82,13200.0,79.0044,79.0044,78.7072,78.8402,13200.0
2010-05-26 14:50:00,100.79,100.81,100.56,100.6,10600.0,78.8167,78.8323,78.6368,78.6681,10600.0
2010-05-26 14:55:00,100.6,100.94,100.6,100.94,6500.0,78.6681,78.934,78.6681,78.934,6500.0
2010-05-26 15:00:00,100.92,101.16,100.86,101.07,14700.0,78.9184,79.106,78.8714,79.0357,14700.0
2010-05-26 15:05:00,101.07,101.14,100.99,100.99,7200.0,79.0357,79.0904,78.9731,78.9731,7200.0
2010-05-26 15:10:00,100.98,101.18,100.96,101.18,6000.0,78.9653,79.1217,78.9496,79.1217,6000.0
2010-05-26 15:15:00,101.21,101.26,100.74,100.77,17200.0,79.1451,79.1842,78.7776,78.8011,17200.0
2010-05-26 15:20:00,100.84,100.97,100.54,100.58,8400.0,78.8558,78.9575,78.6212,78.6525,8400.0
2010-05-26 15:25:00,100.53,100.6,99.97,100.22,21800.0,78.6134,78.6681,78.1755,78.371,21800.0
2010-05-26 15:30:00,100.19,100.38,100.0,100.2,25700.0,78.3475,78.4961,78.1989,78.3553,25700.0
2010-05-26 15:35:00,100.03,100.27,99.82,100.23,19700.0,78.2224,78.4101,78.0582,78.3788,19700.0
2010-05-26 15:40:00,100.23,100.6,100.23,100.52,13800.0,78.3788,78.6681,78.3788,78.6056,13800.0
2010-05-26 15:45:00,100.52,100.57,100.07,100.29,19300.0,78.6056,78.6447,78.2537,78.4257,19300.0
2010-05-26 15:50:00,100.36,100.43,100.18,100.27,16400.0,78.4804,78.5352,78.3397,78.4101,16400.0
2010-05-26 15:55:00,100.27,100.34,100.04,100.14,20500.0,78.4101,78.4648,78.2302,78.3084,20500.0
2010-05-27 09:30:00,102.01,102.33,101.93,102.21,9400.0,79.7707,80.021,79.7082,79.9271,9400.0
2010-05-27 09:35:00,101.98,102.19,101.96,102.0,3700.0,79.7473,79.9115,79.7316,79.7629,3700.0
2010-05-27 09:40:00,101.81,101.91,101.73,101.89,1400.0,79.6143,79.6925,79.5518,79.6769,1400.0
2010-05-27 09:45:00,101.96,102.0,101.58,101.58,5200.0,79.7316,79.7629,79.4345,79.4345,5200.0
2010-05-27 09:50:00,101.56,101.79,101.49,101.6,7700.0,79.4188,79.5987,79.3641,79.4501,7700.0
2010-05-27 09:55:00,101.66,101.84,101.57,101.84,7200.0,79.497,79.6378,79.4267,79.6378,7200.0
2010-05-27 10:00:00,101.75,101.75,101.19,101.19,5600.0,79.5674,79.5674,79.1295,79.1295,5600.0
2010-05-27 10:05:00,101.19,101.57,101.19,101.56,9600.0,79.1295,79.4267,79.1295,79.4188,9600.0
2010-05-27 10:10:00,101.69,101.97,101.69,101.82,2800.0,79.5205,79.7395,79.5205,79.6222,2800.0
2010-05-27 10:15:00,101.78,101.78,101.64,101.68,2700.0,79.5909,79.5909,79.4814,79.5127,2700.0
2010-05-27 10:20:00,101.7,101.83,101.61,101.83,1800.0,79.5283,79.63,79.4579,79.63,1800.0
2010-05-27 10:25:00,101.88,102.34,101.79,102.34,6100.0,79.6691,80.0288,79.5987,80.0288,6100.0
2010-05-27 10:30:00,102.28,102.3,102.13,102.17,20600.0,79.9819,79.9975,79.8646,79.8958,20600.0
2010-05-27 10:35:00,102.17,102.17,101.97,102.01,4600.0,79.8958,79.8958,79.7395,79.7707,4600.0
2010-05-27 10:40:00,102.0,102.22,101.98,102.22,2000.0,79.7629,79.9349,79.7473,79.9349,2000.0
2010-05-27 10:45:00,102.13,102.13,101.96,102.04,2900.0,79.8646,79.8646,79.7316,79.7942,2900.0
2010-05-27 10:50:00,102.02,102.36,102.02,102.3,2100.0,79.7786,80.0444,79.7786,79.9975,2100.0
2010-05-27 10:55:00,102.36,102.36,102.12,102.12,1300.0,80.0444,80.0444,79.8567,79.8567,1300.0
2010-05-27 11:00:00,102.06,102.26,102.02,102.26,1500.0,79.8098,79.9662,79.7786,79.9662,1500.0
2010-05-27 11:05:00,102.21,102.21,102.06,102.06,1500.0,79.9271,79.9271,79.8098,79.8098,1500.0
2010-05-27 11:10:00,102.06,102.06,101.78,101.85,3500.0,79.8098,79.8098,79.5909,79.6456,3500.0
2010-05-27 11:15:00,101.85,102.05,101.84,101.85,4100.0,79.6456,79.802,79.6378,79.6456,4100.0
2010-05-27 11:20:00,101.85,101.86,101.78,101.82,12700.0,79.6456,79.6534,79.5909,79.6222,12700.0
2010-05-27 11:25:00,101.8,101.95,101.8,101.88,8000.0,79.6065,79.7238,79.6065,79.6691,8000.0
2010-05-27 11:30:00,101.88,102.02,101.72,101.74,4900.0,79.6691,79.7786,79.544,79.5596,4900.0
2010-05-27 11:35:00,101.73,101.81,101.53,101.58,5700.0,79.5518,79.6143,79.3954,79.4345,5700.0
2010-05-27 11:40:00,101.55,101.69,101.47,101.63,2500.0,79.411,79.5205,79.3485,79.4736,2500.0
2010-05-27 11:45:00,101.62,101.65,101.57,101.62,2500.0,79.4658,79.4892,79.4267,79.4658,2500.0
2010-05-27 11:50:00,101.64,102.08,101.64,102.01,2000.0,79.4814,79.8255,79.4814,79.7707,2000.0
2010-05-27 11:55:00,102.0,102.03,101.88,101.98,4300.0,79.7629,79.7864,79.6691,79.7473,4300.0
2010-05-27 12:00:00,101.96,101.97,101.76,101.88,3600.0,79.7316,79.7395,79.5752,79.6691,3600.0
2010-05-27 12:05:00,102.01,102.08,101.95,101.96,1700.0,79.7707,79.8255,79.7238,79.7316,1700.0
2010-05-27 12:10:00,102.06,102.07,101.98,102.06,1600.0,79.8098,79.8177,79.7473,79.8098,1600.0
2010-05-27 12:15:00,102.06,102.1,102.06,102.1,1200.0,79.8098,79.8411,79.8098,79.8411,1200.0
2010-05-27 12:20:00,102.11,102.11,101.97,102.03,3700.0,79.8489,79.8489,79.7395,79.7864,3700.0
2010-05-27 12:25:00,102.02,102.15,101.94,101.94,3300.0,79.7786,79.8802,79.716,79.716,3300.0
2010-05-27 12:30:00,102.08,102.08,101.91,101.91,1200.0,79.8255,79.8255,79.6925,79.6925,1200.0
2010-05-27 12:35:00,102.02,102.17,102.01,102.13,6800.0,79.7786,79.8958,79.7707,79.8646,6800.0
2010-05-27 12:40:00,102.14,102.16,101.98,101.98,21300.0,79.8724,79.888,79.7473,79.7473,21300.0
2010-05-27 12:45:00,101.96,102.14,101.9,102.11,14000.0,79.7316,79.8724,79.6847,79.8489,14000.0
2010-05-27 12:50:00,102.08,102.11,102.04,102.09,6900.0,79.8255,79.8489,79.7942,79.8333,6900.0
2010-05-27 12:55:00,102.14,102.22,102.13,102.2,1300.0,79.8724,79.9349,79.8646,79.9193,1300.0
2010-05-27 13:00:00,102.13,102.14,102.03,102.13,14500.0,79.8646,79.8724,79.7864,79.8646,14500.0
2010-05-27 13:05:00,102.11,102.11,101.88,102.0,21200.0,79.8489,79.8489,79.6691,79.7629,21200.0
2010-05-27 13:10:00,101.95,102.05,101.95,102.05,6200.0,79.7238,79.802,79.7238,79.802,6200.0
2010-05-27 13:15:00,102.02,102.23,102.02,102.2,2300.0,79.7786,79.9428,79.7786,79.9193,2300.0
2010-05-27 13:20:00,102.24,102.4,102.23,102.28,3500.0,79.9506,80.0757,79.9428,79.9819,3500.0
2010-05-27 13:25:00,102.32,102.37,102.28,102.34,1700.0,80.0131,80.0522,79.9819,80.0288,1700.0
2010-05-27 13:30:00,102.36,102.38,102.25,102.36,34100.0,80.0444,80.0601,79.9584,80.0444,34100.0
2010-05-27 13:35:00,102.37,102.66,102.37,102.61,14400.0,80.0522,80.279,80.0522,80.2399,14400.0
2010-05-27 13:40:00,102.66,102.66,102.45,102.5,5900.0,80.279,80.279,80.1148,80.1539,5900.0
2010-05-27 13:45:00,102.47,102.49,102.39,102.44,1800.0,80.1304,80.1461,80.0679,80.107,1800.0
2010-05-27 13:50:00,102.45,102.6,102.45,102.55,8000.0,80.1148,80.2321,80.1148,80.193,8000.0
2010-05-27 13:55:00,102.41,102.54,102.41,102.45,5000.0,80.0835,80.1852,80.0835,80.1148,5000.0
2010-05-27 14:00:00,102.48,102.58,102.44,102.46,7300.0,80.1383,80.2165,80.107,80.1226,7300.0
2010-05-27 14:05:00,102.49,102.8,102.49,102.75,9400.0,80.1461,80.3885,80.1461,80.3494,9400.0
2010-05-27 14:10:00,102.75,102.98,102.7,102.77,11800.0,80.3494,80.5293,80.3103,80.365,11800.0
2010-05-27 14:15:00,102.77,102.87,102.74,102.87,4300.0,80.365,80.4432,80.3416,80.4432,4300.0
2010-05-27 14:20:00,102.8,103.07,102.8,103.04,7900.0,80.3885,80.5996,80.3885,80.5762,7900.0
2010-05-27 14:25:00,102.97,103.03,102.87,102.89,1800.0,80.5214,80.5684,80.4432,80.4589,1800.0
2010-05-27 14:30:00,102.9,103.0,102.82,102.82,2400.0,80.4667,80.5449,80.4041,80.4041,2400.0
2010-05-27 14:35:00,102.87,103.01,102.84,103.01,2300.0,80.4432,80.5527,80.4198,80.5527,2300.0
2010-05-27 14:40:00,103.02,103.03,102.89,102.93,3600.0,80.5605,80.5684,80.4589,80.4902,3600.0
2010-05-27 14:45:00,102.86,102.92,102.75,102.92,6300.0,80.4354,80.4823,80.3494,80.4823,6300.0
2010-05-27 14:50:00,102.9,102.94,102.64,102.64,6900.0,80.4667,80.498,80.2634,80.2634,6900.0
2010-05-27 14:55:00,102.71,102.82,102.66,102.8,2300.0,80.3181,80.4041,80.279,80.3885,2300.0
2010-05-27 15:00:00,102.78,102.85,102.65,102.65,27600.0,80.3729,80.4276,80.2712,80.2712,27600.0
2010-05-27 15:05:00,102.67,102.67,102.53,102.59,23400.0,80.2868,80.2868,80.1774,80.2243,23400.0
2010-05-27 15:10:00,102.59,102.6,102.49,102.58,26100.0,80.2243,80.2321,80.1461,80.2165,26100.0
2010-05-27 15:15:00,102.57,102.74,102.56,102.59,10000.0,80.2086,80.3416,80.2008,80.2243,10000.0
2010-05-27 15:20:00,102.62,102.65,102.51,102.64,4300.0,80.2477,80.2712,80.1617,80.2634,4300.0
2010-05-27 15:25:00,102.63,102.72,102.47,102.72,7600.0,80.2556,80.3259,80.1304,80.3259,7600.0
2010-05-27 15:30:00,102.68,102.79,102.61,102.69,74100.0,80.2947,80.3807,80.2399,80.3025,74100.0
2010-05-27 15:35:00,102.66,102.85,102.66,102.78,9300.0,80.279,80.4276,80.279,80.3729,9300.0
2010-05-27 15:40:00,102.82,102.98,102.75,102.95,7400.0,80.4041,80.5293,80.3494,80.5058,7400.0
2010-05-27 15:45:00,102.93,102.94,102.8,102.89,9700.0,80.4902,80.498,80.3885,80.4589,9700.0
2010-05-27 15:50:00,102.9,103.12,102.88,103.07,13100.0,80.4667,80.6387,80.4511,80.5996,13100.0
2010-05-27 15:55:00,103.11,103.33,103.01,103.29,24600.0,80.6309,80.803,80.5527,80.7717,24600.0
2010-05-28 09:30:00,103.18,103.3,103.05,103.17,3700.0,80.6857,80.7795,80.584,80.6778,3700.0
2010-05-28 09:35:00,103.17,103.17,102.84,103.03,2700.0,80.6778,80.6778,80.4198,80.5684,2700.0
2010-05-28 09:40:00,102.99,103.06,102.58,102.58,4200.0,80.5371,80.5918,80.2165,80.2165,4200.0
2010-05-28 09:45:00,102.62,102.62,102.04,102.41,40200.0,80.2477,80.2477,79.7942,80.0835,40200.0
2010-05-28 09:50:00,102.43,102.43,102.23,102.4,2500.0,80.0992,80.0992,79.9428,80.0757,2500.0
2010-05-28 09:55:00,102.46,102.76,102.25,102.76,4300.0,80.1226,80.3572,79.9584,80.3572,4300.0
2010-05-28 10:00:00,102.75,102.75,102.61,102.66,2700.0,80.3494,80.3494,80.2399,80.279,2700.0
2010-05-28 10:05:00,102.66,102.89,102.64,102.72,3000.0,80.279,80.4589,80.2634,80.3259,3000.0
2010-05-28 10:10:00,102.68,102.81,102.65,102.72,6400.0,80.2947,80.3963,80.2712,80.3259,6400.0
2010-05-28 10:15:00,102.75,102.82,102.66,102.66,4400.0,80.3494,80.4041,80.279,80.279,4400.0
2010-05-28 10:20:00,102.69,102.74,102.32,102.32,9300.0,80.3025,80.3416,80.0131,80.0131,9300.0
2010-05-28 10:25:00,102.23,102.32,102.1,102.11,13800.0,79.9428,80.0131,79.8411,79.8489,13800.0
2010-05-28 10:30:00,102.14,102.25,102.12,102.25,10400.0,79.8724,79.9584,79.8567,79.9584,10400.0
2010-05-28 10:35:00,102.25,102.4,102.24,102.33,9200.0,79.9584,80.0757,79.9506,80.021,9200.0
2010-05-28 10:40:00,102.33,102.36,102.18,102.21,10400.0,80.021,80.0444,79.9037,79.9271,10400.0
2010-05-28 10:45:00,102.25,102.4,101.79,101.85,8200.0,79.9584,80.0757,79.5987,79.6456,8200.0
2010-05-28 10:50:00,101.87,102.13,101.87,102.06,3900.0,79.6613,79.8646,79.6613,79.8098,3900.0
2010-05-28 10:55:00,102.05,102.09,102.01,102.08,3000.0,79.802,79.8333,79.7707,79.8255,3000.0
2010-05-28 11:00:00,102.12,102.25,102.09,102.15,7900.0,79.8567,79.9584,79.8333,79.8802,7900.0
2010-05-28 11:05:00,102.16,102.18,101.94,102.14,9100.0,79.888,79.9037,79.716,79.8724,9100.0
2010-05-28 11:10:00,102.21,102.24,101.91,101.94,10800.0,79.9271,79.9506,79.6925,79.716,10800.0
2010-05-28 11:15:00,101.95,102.05,101.91,101.96,3100.0,79.7238,79.802,79.6925,79.7316,3100.0
2010-05-28 11:20:00,101.95,101.99,101.75,101.81,23200.0,79.7238,79.7551,79.5674,79.6143,23200.0
2010-05-28 11:25:00,101.81,102.01,101.73,102.01,19900.0,79.6143,79.7707,79.5518,79.7707,19900.0
2010-05-28 11:30:00,101.99,102.03,101.96,102.0,5100.0,79.7551,79.7864,79.7316,79.7629,5100.0
2010-05-28 11:35:00,102.01,102.22,102.0,102.13,2700.0,79.7707,79.9349,79.7629,79.8646,2700.0
2010-05-28 11:40:00,102.1,102.45,102.1,102.39,20700.0,79.8411,80.1148,79.8411,80.0679,20700.0
2010-05-28 11:45:00,102.38,102.46,102.26,102.46,19300.0,80.0601,80.1226,79.9662,80.1226,19300.0
2010-05-28 11:50:00,102.46,102.5,102.36,102.42,29400.0,80.1226,80.1539,80.0444,80.0913,29400.0
2010-05-28 11:55:00,102.45,102.46,102.36,102.44,31400.0,80.1148,80.1226,80.0444,80.107,31400.0
2010-05-28 12:00:00,102.41,102.6,102.38,102.39,23500.0,80.0835,80.2321,80.0601,80.0679,23500.0
2010-05-28 12:05:00,102.37,102.42,102.26,102.38,31300.0,80.0522,80.0913,79.9662,80.0601,31300.0
2010-05-28 12:10:00,102.4,102.49,102.39,102.44,13900.0,80.0757,80.1461,80.0679,80.107,13900.0
2010-05-28 12:15:00,102.39,102.48,102.32,102.44,36300.0,80.0679,80.1383,80.0131,80.107,36300.0
2010-05-28 12:20:00,102.45,102.64,102.44,102.64,13400.0,80.1148,80.2634,80.107,80.2634,13400.0
2010-05-28 12:25:00,102.63,102.66,102.49,102.6,28600.0,80.2556,80.279,80.1461,80.2321,28600.0
2010-05-28 12:30:00,102.64,102.66,102.59,102.62,9900.0,80.2634,80.279,80.2243,80.2477,9900.0
2010-05-28 12:35:00,102.54,102.54,101.75,101.81,6900.0,80.1852,80.1852,79.5674,79.6143,6900.0
2010-05-28 12:40:00,101.82,102.17,101.65,101.8,8500.0,79.6222,79.8958,79.4892,79.6065,8500.0
2010-05-28 12:45:00,101.65,101.87,101.58,101.87,4500.0,79.4892,79.6613,79.4345,79.6613,4500.0
2010-05-28 12:50:00,101.79,101.95,101.79,101.95,1300.0,79.5987,79.7238,79.5987,79.7238,1300.0
2010-05-28 12:55:00,101.96,102.09,101.96,101.99,800.0,79.7316,79.8333,79.7316,79.7551,800.0
2010-05-28 13:00:00,101.96,102.02,101.96,102.01,700.0,79.7316,79.7786,79.7316,79.7707,700.0
2010-05-28 13:05:00,102.01,102.01,101.77,101.77,1800.0,79.7707,79.7707,79.5831,79.5831,1800.0
2010-05-28 13:10:00,101.77,101.77,101.62,101.64,4400.0,79.5831,79.5831,79.4658,79.4814,4400.0
2010-05-28 13:15:00,101.63,101.95,101.63,101.95,4500.0,79.4736,79.7238,79.4736,79.7238,4500.0
2010-05-28 13:20:00,101.97,102.01,101.88,101.88,900.0,79.7395,79.7707,79.6691,79.6691,900.0
2010-05-28 13:25:00,101.91,101.92,101.82,101.82,400.0,79.6925,79.7004,79.6222,79.6222,400.0
2010-05-28 13:30:00,101.82,101.87,101.59,101.73,3000.0,79.6222,79.6613,79.4423,79.5518,3000.0
2010-05-28 13:35:00,101.71,101.77,101.68,101.77,600.0,79.5361,79.5831,79.5127,79.5831,600.0
2010-05-28 13:40:00,101.82,101.86,101.78,101.79,900.0,79.6222,79.6534,79.5909,79.5987,900.0
2010-05-28 13:45:00,101.72,101.72,101.51,101.61,2300.0,79.544,79.544,79.3797,79.4579,2300.0
2010-05-28 13:50:00,101.58,101.67,101.57,101.67,1400.0,79.4345,79.5049,79.4267,79.5049,1400.0
2010-05-28 13:55:00,101.65,101.67,101.46,101.58,7900.0,79.4892,79.5049,79.3406,79.4345,7900.0
2010-05-28 14:00:00,101.58,101.66,101.47,101.6,11800.0,79.4345,79.497,79.3485,79.4501,11800.0
2010-05-28 14:05:00,101.49,101.56,101.24,101.45,4900.0,79.3641,79.4188,79.1686,79.3328,4900.0
2010-05-28 14:10:00,101.49,101.59,101.47,101.59,2200.0,79.3641,79.4423,79.3485,79.4423,2200.0
2010-05-28 14:15:00,101.52,101.62,101.45,101.61,1100.0,79.3876,79.4658,79.3328,79.4579,1100.0
2010-05-28 14:20:00,101.69,101.69,101.49,101.5,8300.0,79.5205,79.5205,79.3641,79.3719,8300.0
2010-05-28 14:25:00,101.49,101.65,101.43,101.65,1800.0,79.3641,79.4892,79.3172,79.4892,1800.0
2010-05-28 14:30:00,101.72,101.79,101.6,101.69,1900.0,79.544,79.5987,79.4501,79.5205,1900.0
2010-05-28 14:35:00,101.73,101.96,101.71,101.96,2900.0,79.5518,79.7316,79.5361,79.7316,2900.0
2010-05-28 14:40:00,101.99,102.05,101.95,102.05,1400.0,79.7551,79.802,79.7238,79.802,1400.0
2010-05-28 14:45:00,102.08,102.36,102.08,102.35,3600.0,79.8255,80.0444,79.8255,80.0366,3600.0
2010-05-28 14:50:00,102.3,102.46,102.26,102.28,2800.0,79.9975,80.1226,79.9662,79.9819,2800.0
2010-05-28 14:55:00,102.27,102.28,102.11,102.11,1000.0,79.974,79.9819,79.8489,79.8489,1000.0
2010-05-28 15:00:00,102.19,102.24,102.13,102.15,3100.0,79.9115,79.9506,79.8646,79.8802,3100.0
2010-05-28 15:05:00,102.15,102.37,102.13,102.15,5800.0,79.8802,80.0522,79.8646,79.8802,5800.0
2010-05-28 15:10:00,102.13,102.37,102.13,102.29,3300.0,79.8646,80.0522,79.8646,79.9897,3300.0
2010-05-28 15:15:00,102.31,102.46,102.22,102.46,5700.0,80.0053,80.1226,79.9349,80.1226,5700.0
2010-05-28 15:20:00,102.43,102.64,102.43,102.57,6000.0,80.0992,80.2634,80.0992,80.2086,6000.0
2010-05-28 15:25:00,102.58,102.74,102.5,102.7,8100.0,80.2165,80.3416,80.1539,80.3103,8100.0
2010-05-28 15:30:00,102.66,102.89,102.64,102.7,7200.0,80.279,80.4589,80.2634,80.3103,7200.0
2010-05-28 15:35:00,102.66,102.72,102.5,102.57,6300.0,80.279,80.3259,80.1539,80.2086,6300.0
2010-05-28 15:40:00,102.6,102.74,102.41,102.69,8200.0,80.2321,80.3416,80.0835,80.3025,8200.0
2010-05-28 15:45:00,102.66,102.67,101.81,102.33,28200.0,80.279,80.2868,79.6143,80.021,28200.0
2010-05-28 15:50:00,102.32,102.47,102.09,102.37,12900.0,80.0131,80.1304,79.8333,80.0522,12900.0
2010-05-28 15:55:00,102.31,102.43,101.75,101.8,38000.0,80.0053,80.0992,79.5674,79.6065,38000.0
2010-06-01 09:30:00,101.27,101.27,100.88,101.02,7300.0,79.1921,79.1921,78.8871,78.9966,7300.0
2010-06-01 09:35:00,100.86,100.86,100.77,100.77,600.0,78.8714,78.8714,78.8011,78.8011,600.0
2010-06-01 09:40:00,100.95,101.05,100.84,100.94,1900.0,78.9418,79.02,78.8558,78.934,1900.0
2010-06-01 09:45:00,100.9,101.09,100.79,101.09,3700.0,78.9027,79.0513,78.8167,79.0513,3700.0
2010-06-01 09:50:00,101.07,101.33,101.07,101.1,6300.0,79.0357,79.239,79.0357,79.0591,6300.0
2010-06-01 09:55:00,101.07,101.18,100.74,101.0,6500.0,79.0357,79.1217,78.7776,78.9809,6500.0
2010-06-01 10:00:00,100.84,101.86,100.83,101.76,9900.0,78.8558,79.6534,78.848,79.5752,9900.0
2010-06-01 10:05:00,101.74,101.8,101.54,101.67,3300.0,79.5596,79.6065,79.4032,79.5049,3300.0
2010-06-01 10:10:00,101.71,101.75,101.52,101.62,2000.0,79.5361,79.5674,79.3876,79.4658,2000.0
2010-06-01 10:15:00,101.67,101.78,101.66,101.78,1500.0,79.5049,79.5909,79.497,79.5909,1500.0
2010-06-01 10:20:00,101.82,102.26,101.79,102.26,4300.0,79.6222,79.9662,79.5987,79.9662,4300.0
2010-06-01 10:25:00,102.18,102.47,102.18,102.26,6800.0,79.9037,80.1304,79.9037,79.9662,6800.0
2010-06-01 10:30:00,102.34,102.61,102.34,102.61,14500.0,80.0288,80.2399,80.0288,80.2399,14500.0
2010-06-01 10:35:00,102.54,102.56,102.38,102.42,11100.0,80.1852,80.2008,80.0601,80.0913,11100.0
2010-06-01 10:40:00,102.43,102.43,102.02,102.03,7300.0,80.0992,80.0992,79.7786,79.7864,7300.0
2010-06-01 10:45:00,102.03,102.03,101.8,101.93,8100.0,79.7864,79.7864,79.6065,79.7082,8100.0
2010-06-01 10:50:00,101.93,101.98,101.81,101.98,15800.0,79.7082,79.7473,79.6143,79.7473,15800.0
2010-06-01 10:55:00,101.89,102.11,101.8,101.98,29500.0,79.6769,79.8489,79.6065,79.7473,29500.0
2010-06-01 11:00:00,102.01,102.06,101.84,101.9,17200.0,79.7707,79.8098,79.6378,79.6847,17200.0
2010-06-01 11:05:00,101.87,101.89,101.72,101.88,13400.0,79.6613,79.6769,79.544,79.6691,13400.0
2010-06-01 11:10:00,101.83,101.99,101.8,101.89,30200.0,79.63,79.7551,79.6065,79.6769,30200.0
2010-06-01 11:15:00,101.89,101.89,101.74,101.81,14200.0,79.6769,79.6769,79.5596,79.6143,14200.0
2010-06-01 11:20:00,101.8,101.94,101.75,101.94,21100.0,79.6065,79.716,79.5674,79.716,21100.0
2010-06-01 11:25:00,102.01,102.18,101.89,102.17,8100.0,79.7707,79.9037,79.6769,79.8958,8100.0
2010-06-01 11:30:00,102.16,102.17,101.91,101.91,13000.0,79.888,79.8958,79.6925,79.6925,13000.0
2010-06-01 11:35:00,101.93,101.96,101.81,101.95,17800.0,79.7082,79.7316,79.6143,79.7238,17800.0
2010-06-01 11:40:00,101.97,101.98,101.76,101.76,22400.0,79.7395,79.7473,79.5752,79.5752,22400.0
2010-06-01 11:45:00,101.71,101.72,101.63,101.69,2400.0,79.5361,79.544,79.4736,79.5205,2400.0
2010-06-01 11:50:00,101.77,101.84,101.68,101.69,19900.0,79.5831,79.6378,79.5127,79.5205,19900.0
2010-06-01 11:55:00,101.67,101.83,101.53,101.53,8500.0,79.5049,79.63,79.3954,79.3954,8500.0
2010-06-01 12:00:00,101.57,101.72,101.55,101.7,2900.0,79.4267,79.544,79.411,79.5283,2900.0
2010-06-01 12:05:00,101.69,101.77,101.68,101.71,600.0,79.5205,79.5831,79.5127,79.5361,600.0
2010-06-01 12:10:00,101.69,101.87,101.69,101.79,2100.0,79.5205,79.6613,79.5205,79.5987,2100.0
2010-06-01 12:15:00,101.77,101.9,101.72,101.84,2000.0,79.5831,79.6847,79.544,79.6378,2000.0
2010-06-01 12:20:00,101.79,101.84,101.77,101.8,1600.0,79.5987,79.6378,79.5831,79.6065,1600.0
2010-06-01 12:25:00,101.86,102.06,101.86,102.05,1500.0,79.6534,79.8098,79.6534,79.802,1500.0
2010-06-01 12:30:00,102.06,102.1,102.0,102.1,1000.0,79.8098,79.8411,79.7629,79.8411,1000.0
2010-06-01 12:35:00,102.06,102.06,101.98,101.98,600.0,79.8098,79.8098,79.7473,79.7473,600.0
2010-06-01 12:40:00,101.99,102.09,101.99,101.99,1200.0,79.7551,79.8333,79.7551,79.7551,1200.0
2010-06-01 12:45:00,101.9,101.98,101.9,101.98,700.0,79.6847,79.7473,79.6847,79.7473,700.0
2010-06-01 12:50:00,102.08,102.08,101.94,102.0,1000.0,79.8255,79.8255,79.716,79.7629,1000.0
2010-06-01 12:55:00,101.93,101.93,101.76,101.77,1300.0,79.7082,79.7082,79.5752,79.5831,1300.0
2010-06-01 13:00:00,101.78,101.97,101.76,101.97,2800.0,79.5909,79.7395,79.5752,79.7395,2800.0
2010-06-01 13:05:00,101.96,102.21,101.96,102.21,2400.0,79.7316,79.9271,79.7316,79.9271,2400.0
2010-06-01 13:10:00,102.2,102.54,102.2,102.5,5000.0,79.9193,80.1852,79.9193,80.1539,5000.0
2010-06-01 13:15:00,102.5,102.63,102.49,102.63,2700.0,80.1539,80.2556,80.1461,80.2556,2700.0
2010-06-01 13:20:00,102.66,102.67,102.49,102.54,1500.0,80.279,80.2868,80.1461,80.1852,1500.0
2010-06-01 13:25:00,102.57,102.63,102.51,102.63,3100.0,80.2086,80.2556,80.1617,80.2556,3100.0
2010-06-01 13:30:00,102.7,102.78,102.67,102.78,3400.0,80.3103,80.3729,80.2868,80.3729,3400.0
2010-06-01 13:35:00,102.76,102.77,102.66,102.72,1700.0,80.3572,80.365,80.279,80.3259,1700.0
2010-06-01 13:40:00,102.68,102.74,102.65,102.65,2200.0,80.2947,80.3416,80.2712,80.2712,2200.0
2010-06-01 13:45:00,102.57,102.71,102.57,102.71,800.0,80.2086,80.3181,80.2086,80.3181,800.0
2010-06-01 13:50:00,102.75,102.75,102.52,102.56,1100.0,80.3494,80.3494,80.1695,80.2008,1100.0
2010-06-01 13:55:00,102.39,102.44,102.28,102.3,2700.0,80.0679,80.107,79.9819,79.9975,2700.0
2010-06-01 14:00:00,102.25,102.25,101.83,101.99,10700.0,79.9584,79.9584,79.63,79.7551,10700.0
2010-06-01 14:05:00,101.87,102.01,101.74,101.74,3200.0,79.6613,79.7707,79.5596,79.5596,3200.0
2010-06-01 14:10:00,101.79,102.02,101.79,102.0,1800.0,79.5987,79.7786,79.5987,79.7629,1800.0
2010-06-01 14:15:00,101.96,102.01,101.78,101.9,1900.0,79.7316,79.7707,79.5909,79.6847,1900.0
2010-06-01 14:20:00,101.87,102.14,101.86,102.14,1500.0,79.6613,79.8724,79.6534,79.8724,1500.0
2010-06-01 14:25:00,102.16,102.16,102.02,102.02,1000.0,79.888,79.888,79.7786,79.7786,1000.0
2010-06-01 14:30:00,102.06,102.4,102.06,102.28,2200.0,79.8098,80.0757,79.8098,79.9819,2200.0
2010-06-01 14:35:00,102.31,102.34,102.25,102.34,2600.0,80.0053,80.0288,79.9584,80.0288,2600.0
2010-06-01 14:40:00,102.29,102.31,102.06,102.06,5800.0,79.9897,80.0053,79.8098,79.8098,5800.0
2010-06-01 14:45:00,102.12,102.17,101.98,102.07,21300.0,79.8567,79.8958,79.7473,79.8177,21300.0
2010-06-01 14:50:00,102.05,102.05,101.76,101.85,3600.0,79.802,79.802,79.5752,79.6456,3600.0
2010-06-01 14:55:00,101.81,101.86,101.67,101.84,2900.0,79.6143,79.6534,79.5049,79.6378,2900.0
2010-06-01 15:00:00,101.89,101.96,101.7,101.78,4000.0,79.6769,79.7316,79.5283,79.5909,4000.0
2010-06-01 15:05:00,101.84,101.84,101.63,101.63,3600.0,79.6378,79.6378,79.4736,79.4736,3600.0
2010-06-01 15:10:00,101.58,101.8,101.49,101.77,5800.0,79.4345,79.6065,79.3641,79.5831,5800.0
2010-06-01 15:15:00,101.7,101.76,101.48,101.48,4500.0,79.5283,79.5752,79.3563,79.3563,4500.0
2010-06-01 15:20:00,101.42,101.49,101.01,101.11,8700.0,79.3094,79.3641,78.9887,79.0669,8700.0
2010-06-01 15:25:00,101.17,101.23,101.01,101.23,11100.0,79.1139,79.1608,78.9887,79.1608,11100.0
2010-06-01 15:30:00,101.28,101.45,101.16,101.42,7400.0,79.1999,79.3328,79.106,79.3094,7400.0
2010-06-01 15:35:00,101.41,101.56,101.3,101.41,11900.0,79.3015,79.4188,79.2155,79.3015,11900.0
2010-06-01 15:40:00,101.33,101.41,101.08,101.08,12100.0,79.239,79.3015,79.0435,79.0435,12100.0
2010-06-01 15:45:00,101.08,101.08,100.63,100.67,28100.0,79.0435,79.0435,78.6916,78.7229,28100.0
2010-06-01 15:50:00,100.64,100.65,100.24,100.33,20800.0,78.6994,78.7072,78.3866,78.457,20800.0
2010-06-01 15:55:00,100.35,100.58,100.22,100.29,34200.0,78.4726,78.6525,78.371,78.4257,34200.0
2010-06-02 09:30:00,100.29,100.78,99.87,99.87,13300.0,78.4257,78.8089,78.0973,78.0973,13300.0
2010-06-02 09:35:00,99.9,100.24,99.78,99.95,6700.0,78.1207,78.3866,78.0269,78.1598,6700.0
2010-06-02 09:40:00,99.93,100.27,99.92,100.27,2700.0,78.1442,78.4101,78.1364,78.4101,2700.0
2010-06-02 09:45:00,100.19,100.2,99.94,100.0,2200.0,78.3475,78.3553,78.152,78.1989,2200.0
2010-06-02 09:50:00,99.91,99.91,99.76,99.86,7200.0,78.1286,78.1286,78.0113,78.0895,7200.0
2010-06-02 09:55:00,99.89,100.17,99.78,100.17,6500.0,78.1129,78.3319,78.0269,78.3319,6500.0
2010-06-02 10:00:00,100.12,100.58,99.97,100.54,9500.0,78.2928,78.6525,78.1755,78.6212,9500.0
2010-06-02 10:05:00,100.49,100.62,100.25,100.25,8200.0,78.5821,78.6838,78.3944,78.3944,8200.0
2010-06-02 10:10:00,100.36,100.52,100.31,100.35,5400.0,78.4804,78.6056,78.4413,78.4726,5400.0
2010-06-02 10:15:00,100.41,100.55,100.39,100.49,2500.0,78.5195,78.629,78.5039,78.5821,2500.0
2010-06-02 10:20:00,100.55,100.65,100.51,100.53,4800.0,78.629,78.7072,78.5977,78.6134,4800.0
2010-06-02 10:25:00,100.53,100.73,100.43,100.43,13700.0,78.6134,78.7698,78.5352,78.5352,13700.0
2010-06-02 10:30:00,100.41,100.5,100.2,100.5,14500.0,78.5195,78.5899,78.3553,78.5899,14500.0
2010-06-02 10:35:00,100.52,100.76,100.47,100.57,11000.0,78.6056,78.7932,78.5665,78.6447,11000.0
2010-06-02 10:40:00,100.58,100.63,100.4,100.45,6500.0,78.6525,78.6916,78.5117,78.5508,6500.0
2010-06-02 10:45:00,100.45,100.48,100.35,100.41,3600.0,78.5508,78.5743,78.4726,78.5195,3600.0
2010-06-02 10:50:00,100.44,100.73,100.39,100.69,6100.0,78.543,78.7698,78.5039,78.7385,6100.0
2010-06-02 10:55:00,100.67,100.88,100.57,100.87,13100.0,78.7229,78.8871,78.6447,78.8793,13100.0
2010-06-02 11:00:00,100.88,100.95,100.88,100.95,5000.0,78.8871,78.9418,78.8871,78.9418,5000.0
2010-06-02 11:05:00,101.0,101.21,100.91,101.21,6200.0,78.9809,79.1451,78.9105,79.1451,6200.0
2010-06-02 11:10:00,101.21,101.34,101.2,101.2,9700.0,79.1451,79.2468,79.1373,79.1373,9700.0
2010-06-02 11:15:00,101.22,101.44,101.22,101.26,12100.0,79.153,79.325,79.153,79.1842,12100.0
2010-06-02 11:20:00,101.27,101.51,101.27,101.38,9800.0,79.1921,79.3797,79.1921,79.2781,9800.0
2010-06-02 11:25:00,101.45,101.48,101.18,101.26,26100.0,79.3328,79.3563,79.1217,79.1842,26100.0
2010-06-02 11:30:00,101.25,101.38,101.17,101.31,27100.0,79.1764,79.2781,79.1139,79.2233,27100.0
2010-06-02 11:35:00,101.33,101.39,101.31,101.31,1900.0,79.239,79.2859,79.2233,79.2233,1900.0
2010-06-02 11:40:00,101.28,101.57,101.28,101.52,3200.0,79.1999,79.4267,79.1999,79.3876,3200.0
2010-06-02 11:45:00,101.57,101.63,101.52,101.58,3000.0,79.4267,79.4736,79.3876,79.4345,3000.0
2010-06-02 11:50:00,101.58,101.75,101.58,101.74,6200.0,79.4345,79.5674,79.4345,79.5596,6200.0
2010-06-02 11:55:00,101.73,101.84,101.71,101.83,2900.0,79.5518,79.6378,79.5361,79.63,2900.0
2010-06-02 12:00:00,101.84,101.97,101.81,101.94,4300.0,79.6378,79.7395,79.6143,79.716,4300.0
2010-06-02 12:05:00,101.95,101.97,101.85,101.89,10800.0,79.7238,79.7395,79.6456,79.6769,10800.0
2010-06-02 12:10:00,101.89,101.89,101.8,101.81,1500.0,79.6769,79.6769,79.6065,79.6143,1500.0
2010-06-02 12:15:00,101.81,101.83,101.79,101.79,1400.0,79.6143,79.63,79.5987,79.5987,1400.0
2010-06-02 12:20:00,101.79,101.84,101.79,101.84,1200.0,79.5987,79.6378,79.5987,79.6378,1200.0
2010-06-02 12:25:00,101.83,101.9,101.75,101.82,4000.0,79.63,79.6847,79.5674,79.6222,4000.0
2010-06-02 12:30:00,101.84,101.98,101.81,101.9,3300.0,79.6378,79.7473,79.6143,79.6847,3300.0
2010-06-02 12:35:00,101.89,101.89,101.7,101.7,2200.0,79.6769,79.6769,79.5283,79.5283,2200.0
2010-06-02 12:40:00,101.73,101.88,101.72,101.88,4200.0,79.5518,79.6691,79.544,79.6691,4200.0
2010-06-02 12:45:00,101.94,101.94,101.87,101.9,2200.0,79.716,79.716,79.6613,79.6847,2200.0
2010-06-02 12:50:00,101.94,101.95,101.88,101.95,1500.0,79.716,79.7238,79.6691,79.7238,1500.0
2010-06-02 12:55:00,101.97,102.01,101.94,101.99,1400.0,79.7395,79.7707,79.716,79.7551,1400.0
2010-06-02 13:00:00,101.99,102.13,101.96,102.1,6400.0,79.7551,79.8646,79.7316,79.8411,6400.0
2010-06-02 13:05:00,102.1,102.11,101.98,101.98,1900.0,79.8411,79.8489,79.7473,79.7473,1900.0
2010-06-02 13:10:00,101.97,102.08,101.97,101.99,1500.0,79.7395,79.8255,79.7395,79.7551,1500.0
2010-06-02 13:15:00,102.01,102.03,101.9,101.91,700.0,79.7707,79.7864,79.6847,79.6925,700.0
2010-06-02 13:20:00,101.91,102.01,101.85,101.88,2800.0,79.6925,79.7707,79.6456,79.6691,2800.0
2010-06-02 13:25:00,101.84,101.87,101.72,101.74,1200.0,79.6378,79.6613,79.544,79.5596,1200.0
2010-06-02 13:30:00,101.81,101.85,101.76,101.76,4200.0,79.6143,79.6456,79.5752,79.5752,4200.0
2010-06-02 13:35:00,101.77,101.8,101.72,101.72,4300.0,79.5831,79.6065,79.544,79.544,4300.0
2010-06-02 13:40:00,101.72,101.76,101.63,101.63,3000.0,79.544,79.5752,79.4736,79.4736,3000.0
2010-06-02 13:45:00,101.63,101.66,101.59,101.59,3000.0,79.4736,79.497,79.4423,79.4423,3000.0
2010-06-02 13:50:00,101.59,101.62,101.58,101.62,4000.0,79.4423,79.4658,79.4345,79.4658,4000.0
2010-06-02 13:55:00,101.62,101.63,101.58,101.62,1500.0,79.4658,79.4736,79.4345,79.4658,1500.0
2010-06-02 14:00:00,101.59,101.6,101.49,101.5,5800.0,79.4423,79.4501,79.3641,79.3719,5800.0
2010-06-02 14:05:00,101.49,101.5,101.39,101.5,9200.0,79.3641,79.3719,79.2859,79.3719,9200.0
2010-06-02 14:10:00,101.48,101.5,101.43,101.45,2300.0,79.3563,79.3719,79.3172,79.3328,2300.0
2010-06-02 14:15:00,101.44,101.52,101.31,101.32,2500.0,79.325,79.3876,79.2233,79.2312,2500.0
2010-06-02 14:20:00,101.32,101.37,101.31,101.35,8100.0,79.2312,79.2703,79.2233,79.2546,8100.0
2010-06-02 14:25:00,101.32,101.47,101.32,101.41,4400.0,79.2312,79.3485,79.2312,79.3015,4400.0
2010-06-02 14:30:00,101.41,101.47,101.38,101.38,8900.0,79.3015,79.3485,79.2781,79.2781,8900.0
2010-06-02 14:35:00,101.39,101.54,101.39,101.49,5400.0,79.2859,79.4032,79.2859,79.3641,5400.0
2010-06-02 14:40:00,101.53,101.76,101.5,101.7,12600.0,79.3954,79.5752,79.3719,79.5283,12600.0
2010-06-02 14:45:00,101.71,101.84,101.71,101.74,6800.0,79.5361,79.6378,79.5361,79.5596,6800.0
2010-06-02 14:50:00,101.76,101.96,101.76,101.92,4700.0,79.5752,79.7316,79.5752,79.7004,4700.0
2010-06-02 14:55:00,101.94,101.97,101.92,101.96,4700.0,79.716,79.7395,79.7004,79.7316,4700.0
2010-06-02 15:00:00,101.99,102.07,101.97,102.04,6200.0,79.7551,79.8177,79.7395,79.7942,6200.0
2010-06-02 15:05:00,102.01,102.2,101.96,102.02,8200.0,79.7707,79.9193,79.7316,79.7786,8200.0
2010-06-02 15:10:00,102.04,102.16,102.04,102.15,7300.0,79.7942,79.888,79.7942,79.8802,7300.0
2010-06-02 15:15:00,102.18,102.23,102.0,102.07,12400.0,79.9037,79.9428,79.7629,79.8177,12400.0
2010-06-02 15:20:00,102.06,102.15,102.03,102.09,10900.0,79.8098,79.8802,79.7864,79.8333,10900.0
2010-06-02 15:25:00,102.09,102.35,102.09,102.32,3800.0,79.8333,80.0366,79.8333,80.0131,3800.0
2010-06-02 15:30:00,102.36,102.51,102.25,102.29,48800.0,80.0444,80.1617,79.9584,79.9897,48800.0
2010-06-02 15:35:00,102.28,102.44,102.18,102.2,38000.0,79.9819,80.107,79.9037,79.9193,38000.0
2010-06-02 15:40:00,102.2,102.3,102.17,102.26,16800.0,79.9193,79.9975,79.8958,79.9662,16800.0
2010-06-02 15:45:00,102.23,102.49,102.21,102.43,23200.0,79.9428,80.1461,79.9271,80.0992,23200.0
2010-06-02 15:50:00,102.44,102.8,102.44,102.75,20200.0,80.107,80.3885,80.107,80.3494,20200.0
2010-06-02 15:55:00,102.74,103.1,102.72,103.09,33900.0,80.3416,80.6231,80.3259,80.6153,33900.0
2010-06-03 09:30:00,102.83,103.8,102.83,103.79,12600.0,80.412,81.1705,80.412,81.1627,12600.0
2010-06-03 09:35:00,103.88,104.25,103.88,104.1,7600.0,81.2331,81.5224,81.2331,81.4051,7600.0
2010-06-03 09:40:00,104.26,104.27,104.05,104.25,6500.0,81.5302,81.538,81.366,81.5224,6500.0
2010-06-03 09:45:00,104.19,104.4,104.19,104.26,2900.0,81.4755,81.6397,81.4755,81.5302,2900.0
2010-06-03 09:50:00,104.28,104.32,104.12,104.32,3700.0,81.5458,81.5771,81.4207,81.5771,3700.0
2010-06-03 09:55:00,104.36,104.47,104.21,104.47,8600.0,81.6084,81.6944,81.4911,81.6944,8600.0
2010-06-03 10:00:00,104.44,104.44,104.15,104.18,5400.0,81.671,81.671,81.4442,81.4676,5400.0
2010-06-03 10:05:00,104.12,104.33,104.02,104.28,2600.0,81.4207,81.5849,81.3425,81.5458,2600.0
2010-06-03 10:10:00,104.29,104.33,104.23,104.23,1900.0,81.5537,81.5849,81.5067,81.5067,1900.0
2010-06-03 10:15:00,104.04,104.06,103.86,103.9,2100.0,81.3582,81.3738,81.2174,81.2487,2100.0
2010-06-03 10:20:00,103.83,103.9,103.62,103.63,3400.0,81.194,81.2487,81.0297,81.0376,3400.0
2010-06-03 10:25:00,103.66,104.01,103.66,103.78,4200.0,81.061,81.3347,81.061,81.1549,4200.0
2010-06-03 10:30:00,103.67,103.67,103.45,103.63,2100.0,81.0688,81.0688,80.8968,81.0376,2100.0
2010-06-03 10:35:00,103.66,103.75,103.49,103.5,3800.0,81.061,81.1314,80.9281,80.9359,3800.0
2010-06-03 10:40:00,103.51,103.53,103.36,103.41,11600.0,80.9437,80.9594,80.8264,80.8655,11600.0
2010-06-03 10:45:00,103.41,103.46,103.36,103.4,6500.0,80.8655,80.9046,80.8264,80.8577,6500.0
2010-06-03 10:50:00,103.4,103.45,103.35,103.37,5100.0,80.8577,80.8968,80.8186,80.8342,5100.0
2010-06-03 10:55:00,103.41,103.55,103.38,103.38,3600.0,80.8655,80.975,80.8421,80.8421,3600.0
2010-06-03 11:00:00,103.45,103.54,103.39,103.44,8200.0,80.8968,80.9672,80.8499,80.889,8200.0
2010-06-03 11:05:00,103.44,103.49,103.28,103.31,8600.0,80.889,80.9281,80.7639,80.7873,8600.0
2010-06-03 11:10:00,103.31,103.42,103.31,103.33,4800.0,80.7873,80.8733,80.7873,80.803,4800.0
2010-06-03 11:15:00,103.34,103.37,103.29,103.31,1600.0,80.8108,80.8342,80.7717,80.7873,1600.0
2010-06-03 11:20:00,103.31,103.39,103.29,103.29,3000.0,80.7873,80.8499,80.7717,80.7717,3000.0
2010-06-03 11:25:00,103.31,103.37,103.24,103.24,4200.0,80.7873,80.8342,80.7326,80.7326,4200.0
2010-06-03 11:30:00,103.18,103.3,103.1,103.23,36600.0,80.6857,80.7795,80.6231,80.7248,36600.0
2010-06-03 11:35:00,103.27,103.49,103.24,103.36,15700.0,80.756,80.9281,80.7326,80.8264,15700.0
2010-06-03 11:40:00,103.38,103.42,103.16,103.33,3500.0,80.8421,80.8733,80.67,80.803,3500.0
2010-06-03 11:45:00,103.41,103.41,103.27,103.27,800.0,80.8655,80.8655,80.756,80.756,800.0
2010-06-03 11:50:00,103.34,103.42,103.16,103.2,35200.0,80.8108,80.8733,80.67,80.7013,35200.0
2010-06-03 11:55:00,103.25,103.28,103.15,103.27,30200.0,80.7404,80.7639,80.6622,80.756,30200.0
2010-06-03 12:00:00,103.25,103.31,103.06,103.12,30800.0,80.7404,80.7873,80.5918,80.6387,30800.0
2010-06-03 12:05:00,103.11,103.11,102.77,102.9,17000.0,80.6309,80.6309,80.365,80.4667,17000.0
2010-06-03 12:10:00,102.91,103.05,102.81,102.99,17300.0,80.4745,80.584,80.3963,80.5371,17300.0
2010-06-03 12:15:00,103.0,103.02,102.71,102.84,30500.0,80.5449,80.5605,80.3181,80.4198,30500.0
2010-06-03 12:20:00,102.86,102.87,102.32,102.45,13700.0,80.4354,80.4432,80.0131,80.1148,13700.0
2010-06-03 12:25:00,102.5,102.58,102.5,102.54,1200.0,80.1539,80.2165,80.1539,80.1852,1200.0
2010-06-03 12:30:00,102.52,102.54,102.36,102.5,3400.0,80.1695,80.1852,80.0444,80.1539,3400.0
2010-06-03 12:35:00,102.52,102.8,102.49,102.8,3100.0,80.1695,80.3885,80.1461,80.3885,3100.0
2010-06-03 12:40:00,102.81,102.81,102.68,102.73,3700.0,80.3963,80.3963,80.2947,80.3338,3700.0
2010-06-03 12:45:00,102.78,102.81,102.66,102.69,19200.0,80.3729,80.3963,80.279,80.3025,19200.0
2010-06-03 12:50:00,102.69,102.81,102.61,102.67,29800.0,80.3025,80.3963,80.2399,80.2868,29800.0
2010-06-03 12:55:00,102.76,102.77,102.58,102.61,9700.0,80.3572,80.365,80.2165,80.2399,9700.0
2010-06-03 13:00:00,102.76,103.09,102.76,102.94,14700.0,80.3572,80.6153,80.3572,80.498,14700.0
2010-06-03 13:05:00,102.86,103.0,102.86,103.0,700.0,80.4354,80.5449,80.4354,80.5449,700.0
2010-06-03 13:10:00,102.91,103.0,102.9,102.92,3300.0,80.4745,80.5449,80.4667,80.4823,3300.0
2010-06-03 13:15:00,102.92,103.0,102.88,102.88,3900.0,80.4823,80.5449,80.4511,80.4511,3900.0
2010-06-03 13:20:00,102.8,102.81,102.79,102.79,800.0,80.3885,80.3963,80.3807,80.3807,800.0
2010-06-03 13:25:00,102.8,102.9,102.79,102.9,800.0,80.3885,80.4667,80.3807,80.4667,800.0
2010-06-03 13:30:00,102.95,103.0,102.9,102.9,2400.0,80.5058,80.5449,80.4667,80.4667,2400.0
2010-06-03 13:35:00,102.88,103.07,102.84,103.03,1700.0,80.4511,80.5996,80.4198,80.5684,1700.0
2010-06-03 13:40:00,103.06,103.11,103.03,103.11,1600.0,80.5918,80.6309,80.5684,80.6309,1600.0
2010-06-03 13:45:00,103.14,103.18,103.12,103.13,1400.0,80.6544,80.6857,80.6387,80.6466,1400.0
2010-06-03 13:50:00,103.08,103.08,102.97,103.03,1900.0,80.6075,80.6075,80.5214,80.5684,1900.0
2010-06-03 13:55:00,103.02,103.09,102.99,103.0,1800.0,80.5605,80.6153,80.5371,80.5449,1800.0
2010-06-03 14:00:00,102.85,102.93,102.77,102.87,6800.0,80.4276,80.4902,80.365,80.4432,6800.0
2010-06-03 14:05:00,102.86,102.95,102.77,102.95,1800.0,80.4354,80.5058,80.365,80.5058,1800.0
2010-06-03 14:10:00,102.92,103.32,102.92,103.17,3600.0,80.4823,80.7951,80.4823,80.6778,3600.0
2010-06-03 14:15:00,103.19,103.22,103.04,103.22,3000.0,80.6935,80.7169,80.5762,80.7169,3000.0
2010-06-03 14:20:00,103.22,103.33,103.14,103.24,2500.0,80.7169,80.803,80.6544,80.7326,2500.0
2010-06-03 14:25:00,103.24,103.33,103.08,103.08,2500.0,80.7326,80.803,80.6075,80.6075,2500.0
2010-06-03 14:30:00,103.12,103.18,102.99,103.18,2400.0,80.6387,80.6857,80.5371,80.6857,2400.0
2010-06-03 14:35:00,103.24,103.39,103.16,103.39,2000.0,80.7326,80.8499,80.67,80.8499,2000.0
2010-06-03 14:40:00,103.38,103.46,103.38,103.45,3600.0,80.8421,80.9046,80.8421,80.8968,3600.0
2010-06-03 14:45:00,103.46,103.47,103.38,103.41,2700.0,80.9046,80.9124,80.8421,80.8655,2700.0
2010-06-03 14:50:00,103.43,103.57,103.43,103.48,3000.0,80.8812,80.9906,80.8812,80.9203,3000.0
2010-06-03 14:55:00,103.49,103.6,103.4,103.48,9800.0,80.9281,81.0141,80.8577,80.9203,9800.0
2010-06-03 15:00:00,103.52,103.68,103.52,103.63,3900.0,80.9515,81.0767,80.9515,81.0376,3900.0
2010-06-03 15:05:00,103.58,103.65,103.54,103.56,3900.0,80.9985,81.0532,80.9672,80.9828,3900.0
2010-06-03 15:10:00,103.48,103.55,103.32,103.5,3300.0,80.9203,80.975,80.7951,80.9359,3300.0
2010-06-03 15:15:00,103.5,103.5,103.14,103.16,7800.0,80.9359,80.9359,80.6544,80.67,7800.0
2010-06-03 15:20:00,103.19,103.38,103.14,103.38,8300.0,80.6935,80.8421,80.6544,80.8421,8300.0
2010-06-03 15:25:00,103.38,103.64,103.38,103.64,3000.0,80.8421,81.0454,80.8421,81.0454,3000.0
2010-06-03 15:30:00,103.64,103.69,103.47,103.51,6600.0,81.0454,81.0845,80.9124,80.9437,6600.0
2010-06-03 15:35:00,103.54,103.74,103.53,103.59,8200.0,80.9672,81.1236,80.9594,81.0063,8200.0
2010-06-03 15:40:00,103.61,103.73,103.58,103.73,7900.0,81.0219,81.1158,80.9985,81.1158,7900.0
2010-06-03 15:45:00,103.68,103.68,103.14,103.18,22500.0,81.0767,81.0767,80.6544,80.6857,22500.0
2010-06-03 15:50:00,103.14,103.5,103.13,103.41,11200.0,80.6544,80.9359,80.6466,80.8655,11200.0
2010-06-03 15:55:00,103.42,103.68,103.42,103.6,22100.0,80.8733,81.0767,80.8733,81.0141,22100.0
2010-06-04 09:30:00,100.78,101.74,100.78,101.74,16200.0,78.8089,79.5596,78.8089,79.5596,16200.0
2010-06-04 09:35:00,101.62,101.62,101.23,101.23,7400.0,79.4658,79.4658,79.1608,79.1608,7400.0
2010-06-04 09:40:00,101.27,101.45,101.24,101.44,3600.0,79.1921,79.3328,79.1686,79.325,3600.0
2010-06-04 09:45:00,101.34,101.56,101.24,101.4,23600.0,79.2468,79.4188,79.1686,79.2937,23600.0
2010-06-04 09:50:00,101.51,101.76,101.41,101.71,2900.0,79.3797,79.5752,79.3015,79.5361,2900.0
2010-06-04 09:55:00,101.69,101.82,101.63,101.82,2500.0,79.5205,79.6222,79.4736,79.6222,2500.0
2010-06-04 10:00:00,101.72,101.77,101.6,101.68,2500.0,79.544,79.5831,79.4501,79.5127,2500.0
2010-06-04 10:05:00,101.69,101.73,101.54,101.66,3300.0,79.5205,79.5518,79.4032,79.497,3300.0
2010-06-04 10:10:00,101.7,101.86,101.44,101.86,4900.0,79.5283,79.6534,79.325,79.6534,4900.0
2010-06-04 10:15:00,101.87,101.88,101.62,101.76,2900.0,79.6613,79.6691,79.4658,79.5752,2900.0
2010-06-04 10:20:00,101.81,101.81,101.63,101.72,3200.0,79.6143,79.6143,79.4736,79.544,3200.0
2010-06-04 10:25:00,101.72,101.75,101.62,101.62,2800.0,79.544,79.5674,79.4658,79.4658,2800.0
2010-06-04 10:30:00,101.59,101.72,101.49,101.59,7600.0,79.4423,79.544,79.3641,79.4423,7600.0
2010-06-04 10:35:00,101.56,101.77,101.53,101.69,13700.0,79.4188,79.5831,79.3954,79.5205,13700.0
2010-06-04 10:40:00,101.69,101.75,101.63,101.73,12500.0,79.5205,79.5674,79.4736,79.5518,12500.0
2010-06-04 10:45:00,101.69,101.72,101.49,101.58,18600.0,79.5205,79.544,79.3641,79.4345,18600.0
2010-06-04 10:50:00,101.51,101.51,101.27,101.34,14800.0,79.3797,79.3797,79.1921,79.2468,14800.0
2010-06-04 10:55:00,101.34,101.45,101.3,101.36,24300.0,79.2468,79.3328,79.2155,79.2624,24300.0
2010-06-04 11:00:00,101.31,101.39,101.24,101.28,19100.0,79.2233,79.2859,79.1686,79.1999,19100.0
2010-06-04 11:05:00,101.33,101.39,101.25,101.32,13900.0,79.239,79.2859,79.1764,79.2312,13900.0
2010-06-04 11:10:00,101.28,101.3,101.1,101.18,27400.0,79.1999,79.2155,79.0591,79.1217,27400.0
2010-06-04 11:15:00,101.22,101.31,100.95,100.95,10700.0,79.153,79.2233,78.9418,78.9418,10700.0
2010-06-04 11:20:00,100.84,100.92,100.67,100.7,8000.0,78.8558,78.9184,78.7229,78.7463,8000.0
2010-06-04 11:25:00,100.62,100.67,100.48,100.53,11500.0,78.6838,78.7229,78.5743,78.6134,11500.0
2010-06-04 11:30:00,100.5,100.71,100.44,100.69,7300.0,78.5899,78.7541,78.543,78.7385,7300.0
2010-06-04 11:35:00,100.74,100.83,100.6,100.75,13700.0,78.7776,78.848,78.6681,78.7854,13700.0
2010-06-04 11:40:00,100.76,100.79,100.65,100.75,18100.0,78.7932,78.8167,78.7072,78.7854,18100.0
2010-06-04 11:45:00,100.77,100.89,100.68,100.83,6800.0,78.8011,78.8949,78.7307,78.848,6800.0
2010-06-04 11:50:00,100.84,100.84,100.73,100.75,4800.0,78.8558,78.8558,78.7698,78.7854,4800.0
2010-06-04 11:55:00,100.78,100.85,100.67,100.67,9900.0,78.8089,78.8636,78.7229,78.7229,9900.0
2010-06-04 12:00:00,100.65,100.68,100.21,100.21,7900.0,78.7072,78.7307,78.3632,78.3632,7900.0
2010-06-04 12:05:00,100.15,100.18,99.91,100.08,13300.0,78.3162,78.3397,78.1286,78.2615,13300.0
2010-06-04 12:10:00,100.1,100.26,100.1,100.25,2300.0,78.2771,78.4022,78.2771,78.3944,2300.0
2010-06-04 12:15:00,100.25,100.28,100.13,100.13,5500.0,78.3944,78.4179,78.3006,78.3006,5500.0
2010-06-04 12:20:00,100.13,100.17,100.01,100.09,12000.0,78.3006,78.3319,78.2068,78.2693,12000.0
2010-06-04 12:25:00,100.12,100.2,100.12,100.17,2200.0,78.2928,78.3553,78.2928,78.3319,2200.0
2010-06-04 12:30:00,100.1,100.21,100.02,100.15,5200.0,78.2771,78.3632,78.2146,78.3162,5200.0
2010-06-04 12:35:00,100.1,100.14,100.1,100.14,800.0,78.2771,78.3084,78.2771,78.3084,800.0
2010-06-04 12:40:00,100.14,100.16,99.98,100.04,4900.0,78.3084,78.3241,78.1833,78.2302,4900.0
2010-06-04 12:45:00,100.05,100.13,100.03,100.13,2400.0,78.238,78.3006,78.2224,78.3006,2400.0
2010-06-04 12:50:00,100.19,100.35,100.17,100.35,2300.0,78.3475,78.4726,78.3319,78.4726,2300.0
2010-06-04 12:55:00,100.26,100.3,100.26,100.29,2400.0,78.4022,78.4335,78.4022,78.4257,2400.0
2010-06-04 13:00:00,100.3,100.3,100.21,100.21,2400.0,78.4335,78.4335,78.3632,78.3632,2400.0
2010-06-04 13:05:00,100.19,100.23,100.11,100.23,2900.0,78.3475,78.3788,78.285,78.3788,2900.0
2010-06-04 13:10:00,100.29,100.29,100.13,100.14,1600.0,78.4257,78.4257,78.3006,78.3084,1600.0
2010-06-04 13:15:00,100.14,100.14,99.98,100.02,3800.0,78.3084,78.3084,78.1833,78.2146,3800.0
2010-06-04 13:20:00,99.99,100.05,99.9,99.92,4000.0,78.1911,78.238,78.1207,78.1364,4000.0
2010-06-04 13:25:00,100.0,100.07,100.0,100.07,400.0,78.1989,78.2537,78.1989,78.2537,400.0
2010-06-04 13:30:00,100.03,100.03,99.94,100.03,1200.0,78.2224,78.2224,78.152,78.2224,1200.0
2010-06-04 13:35:00,100.06,100.08,99.89,99.9,2500.0,78.2459,78.2615,78.1129,78.1207,2500.0
2010-06-04 13:40:00,99.86,99.93,99.83,99.93,1600.0,78.0895,78.1442,78.066,78.1442,1600.0
2010-06-04 13:45:00,99.94,99.96,99.88,99.93,1900.0,78.152,78.1677,78.1051,78.1442,1900.0
2010-06-04 13:50:00,99.95,99.96,99.79,99.81,3300.0,78.1598,78.1677,78.0347,78.0504,3300.0
2010-06-04 13:55:00,99.81,99.84,99.78,99.78,700.0,78.0504,78.0738,78.0269,78.0269,700.0
2010-06-04 14:00:00,99.95,100.07,99.83,100.0,2900.0,78.1598,78.2537,78.066,78.1989,2900.0
2010-06-04 14:05:00,99.89,99.89,99.64,99.67,1500.0,78.1129,78.1129,77.9174,77.9409,1500.0
2010-06-04 14:10:00,99.69,99.76,99.67,99.72,2900.0,77.9565,78.0113,77.9409,77.98,2900.0
2010-06-04 14:15:00,99.73,99.82,99.59,99.64,4100.0,77.9878,78.0582,77.8783,77.9174,4100.0
2010-06-04 14:20:00,99.63,99.85,99.58,99.85,1100.0,77.9096,78.0816,77.8705,78.0816,1100.0
2010-06-04 14:25:00,99.79,99.79,99.46,99.56,6200.0,78.0347,78.0347,77.7767,77.8549,6200.0
2010-06-04 14:30:00,99.56,99.68,99.56,99.63,3100.0,77.8549,77.9487,77.8549,77.9096,3100.0
2010-06-04 14:35:00,99.62,99.62,99.4,99.42,3300.0,77.9018,77.9018,77.7297,77.7454,3300.0
2010-06-04 14:40:00,99.41,99.47,99.4,99.47,2300.0,77.7376,77.7845,77.7297,77.7845,2300.0
2010-06-04 14:45:00,99.34,99.42,98.94,99.0,8700.0,77.6828,77.7454,77.37,77.4169,8700.0
2010-06-04 14:50:00,98.99,99.08,98.74,98.87,7500.0,77.4091,77.4795,77.2136,77.3153,7500.0
2010-06-04 14:55:00,98.92,99.08,98.84,98.95,4400.0,77.3544,77.4795,77.2918,77.3778,4400.0
2010-06-04 15:00:00,98.94,99.28,98.94,99.28,4700.0,77.37,77.6359,77.37,77.6359,4700.0
2010-06-04 15:05:00,99.23,99.28,99.01,99.19,12700.0,77.5968,77.6359,77.4248,77.5655,12700.0
2010-06-04 15:10:00,99.38,99.44,99.25,99.28,7600.0,77.7141,77.761,77.6124,77.6359,7600.0
2010-06-04 15:15:00,99.3,99.42,99.12,99.33,10200.0,77.6515,77.7454,77.5108,77.675,10200.0
2010-06-04 15:20:00,99.33,99.38,99.14,99.22,10700.0,77.675,77.7141,77.5264,77.589,10700.0
2010-06-04 15:25:00,99.21,99.22,99.0,99.06,12100.0,77.5812,77.589,77.4169,77.4639,12100.0
2010-06-04 15:30:00,99.06,99.23,98.92,99.09,14500.0,77.4639,77.5968,77.3544,77.4873,14500.0
2010-06-04 15:35:00,99.09,99.33,99.09,99.23,13800.0,77.4873,77.675,77.4873,77.5968,13800.0
2010-06-04 15:40:00,99.24,99.29,98.72,98.98,22400.0,77.6046,77.6437,77.198,77.4013,22400.0
2010-06-04 15:45:00,99.0,99.35,98.98,99.26,22500.0,77.4169,77.6906,77.4013,77.6203,22500.0
2010-06-04 15:50:00,99.26,99.32,98.73,98.84,28700.0,77.6203,77.6672,77.2058,77.2918,28700.0
2010-06-04 15:55:00,98.85,99.17,98.85,99.13,38800.0,77.2996,77.5499,77.2996,77.5186,38800.0
2010-06-07 09:30:00,99.22,99.29,98.58,99.06,8700.0,77.589,77.6437,77.0885,77.4639,8700.0
2010-06-07 09:35:00,99.06,99.15,98.91,98.91,3400.0,77.4639,77.5342,77.3466,77.3466,3400.0
2010-06-07 09:40:00,98.86,98.86,98.29,98.45,11400.0,77.3075,77.3075,76.8617,76.9868,11400.0
2010-06-07 09:45:00,98.41,98.65,98.32,98.65,5200.0,76.9556,77.1432,76.8852,77.1432,5200.0
2010-06-07 09:50:00,98.7,99.12,98.67,99.07,4100.0,77.1823,77.5108,77.1589,77.4717,4100.0
2010-06-07 09:55:00,99.09,99.3,99.0,99.3,2000.0,77.4873,77.6515,77.4169,77.6515,2000.0
2010-06-07 10:00:00,99.21,99.29,99.08,99.23,2700.0,77.5812,77.6437,77.4795,77.5968,2700.0
2010-06-07 10:05:00,99.19,99.5,99.1,99.43,22600.0,77.5655,77.8079,77.4951,77.7532,22600.0
2010-06-07 10:10:00,99.4,99.53,99.38,99.39,6800.0,77.7297,77.8314,77.7141,77.7219,6800.0
2010-06-07 10:15:00,99.4,99.42,99.25,99.28,5600.0,77.7297,77.7454,77.6124,77.6359,5600.0
2010-06-07 10:20:00,99.26,99.42,99.19,99.42,2800.0,77.6203,77.7454,77.5655,77.7454,2800.0
2010-06-07 10:25:00,99.44,99.45,99.21,99.36,12700.0,77.761,77.7688,77.5812,77.6985,12700.0
2010-06-07 10:30:00,99.36,99.36,99.0,99.07,8200.0,77.6985,77.6985,77.4169,77.4717,8200.0
2010-06-07 10:35:00,99.06,99.07,98.96,98.96,1000.0,77.4639,77.4717,77.3857,77.3857,1000.0
2010-06-07 10:40:00,98.97,99.1,98.97,99.04,3200.0,77.3935,77.4951,77.3935,77.4482,3200.0
2010-06-07 10:45:00,98.92,98.93,98.7,98.72,4200.0,77.3544,77.3622,77.1823,77.198,4200.0
2010-06-07 10:50:00,98.81,98.91,98.51,98.63,4900.0,77.2684,77.3466,77.0338,77.1276,4900.0
2010-06-07 10:55:00,98.65,98.65,98.2,98.33,5600.0,77.1432,77.1432,76.7914,76.893,5600.0
2010-06-07 11:00:00,98.37,98.5,98.3,98.47,3800.0,76.9243,77.0259,76.8696,77.0025,3800.0
2010-06-07 11:05:00,98.5,98.52,98.42,98.52,1800.0,77.0259,77.0416,76.9634,77.0416,1800.0
2010-06-07 11:10:00,98.55,98.56,98.36,98.36,4400.0,77.065,77.0729,76.9165,76.9165,4400.0
2010-06-07 11:15:00,98.25,98.38,98.13,98.28,4800.0,76.8305,76.9321,76.7366,76.8539,4800.0
2010-06-07 11:20:00,98.31,98.34,98.14,98.16,7100.0,76.8774,76.9008,76.7444,76.7601,7100.0
2010-06-07 11:25:00,98.19,98.4,98.14,98.32,5900.0,76.7835,76.9477,76.7444,76.8852,5900.0
2010-06-07 11:30:00,98.3,98.36,98.25,98.35,2200.0,76.8696,76.9165,76.8305,76.9087,2200.0
2010-06-07 11:35:00,98.35,98.58,98.34,98.49,9500.0,76.9087,77.0885,76.9008,77.0181,9500.0
2010-06-07 11:40:00,98.45,98.56,98.42,98.56,3600.0,76.9868,77.0729,76.9634,77.0729,3600.0
2010-06-07 11:45:00,98.48,98.5,98.43,98.43,1500.0,77.0103,77.0259,76.9712,76.9712,1500.0
2010-06-07 11:50:00,98.47,98.65,98.47,98.54,5000.0,77.0025,77.1432,77.0025,77.0572,5000.0
2010-06-07 11:55:00,98.55,98.65,98.54,98.65,4400.0,77.065,77.1432,77.0572,77.1432,4400.0
2010-06-07 12:00:00,98.62,99.1,98.55,99.06,47600.0,77.1198,77.4951,77.065,77.4639,47600.0
2010-06-07 12:05:00,98.98,99.02,98.91,98.97,58900.0,77.4013,77.4326,77.3466,77.3935,58900.0
2010-06-07 12:10:00,98.97,98.98,98.78,98.83,18600.0,77.3935,77.4013,77.2449,77.284,18600.0
2010-06-07 12:15:00,98.88,98.88,98.81,98.88,4200.0,77.3231,77.3231,77.2684,77.3231,4200.0
2010-06-07 12:20:00,98.87,98.93,98.82,98.87,5700.0,77.3153,77.3622,77.2762,77.3153,5700.0
2010-06-07 12:25:00,98.85,98.85,98.64,98.66,9200.0,77.2996,77.2996,77.1354,77.1511,9200.0
2010-06-07 12:30:00,98.69,98.84,98.66,98.82,2800.0,77.1745,77.2918,77.1511,77.2762,2800.0
2010-06-07 12:35:00,98.82,98.86,98.8,98.81,18500.0,77.2762,77.3075,77.2605,77.2684,18500.0
2010-06-07 12:40:00,98.81,98.95,98.76,98.77,30600.0,77.2684,77.3778,77.2293,77.2371,30600.0
2010-06-07 12:45:00,98.74,98.84,98.71,98.84,2700.0,77.2136,77.2918,77.1902,77.2918,2700.0
2010-06-07 12:50:00,98.83,98.92,98.83,98.89,3500.0,77.284,77.3544,77.284,77.3309,3500.0
2010-06-07 12:55:00,98.89,98.89,98.73,98.73,3800.0,77.3309,77.3309,77.2058,77.2058,3800.0
2010-06-07 13:00:00,98.76,98.77,98.53,98.66,3600.0,77.2293,77.2371,77.0494,77.1511,3600.0
2010-06-07 13:05:00,98.67,98.81,98.6,98.7,2000.0,77.1589,77.2684,77.1041,77.1823,2000.0
2010-06-07 13:10:00,98.72,98.76,98.7,98.74,900.0,77.198,77.2293,77.1823,77.2136,900.0
2010-06-07 13:15:00,98.66,98.86,98.66,98.85,4100.0,77.1511,77.3075,77.1511,77.2996,4100.0
2010-06-07 13:20:00,98.85,98.94,98.72,98.72,3000.0,77.2996,77.37,77.198,77.198,3000.0
2010-06-07 13:25:00,98.78,98.99,98.77,98.99,7800.0,77.2449,77.4091,77.2371,77.4091,7800.0
2010-06-07 13:30:00,99.06,99.1,98.97,99.05,2500.0,77.4639,77.4951,77.3935,77.456,2500.0
2010-06-07 13:35:00,99.08,99.15,98.94,98.96,3400.0,77.4795,77.5342,77.37,77.3857,3400.0
2010-06-07 13:40:00,98.86,98.95,98.82,98.85,3300.0,77.3075,77.3778,77.2762,77.2996,3300.0
2010-06-07 13:45:00,98.86,98.95,98.54,98.63,5800.0,77.3075,77.3778,77.0572,77.1276,5800.0
2010-06-07 13:50:00,98.64,98.84,98.64,98.84,21300.0,77.1354,77.2918,77.1354,77.2918,21300.0
2010-06-07 13:55:00,98.84,98.84,98.66,98.78,4600.0,77.2918,77.2918,77.1511,77.2449,4600.0
2010-06-07 14:00:00,98.8,98.9,98.74,98.89,6200.0,77.2605,77.3387,77.2136,77.3309,6200.0
2010-06-07 14:05:00,98.78,98.87,98.69,98.85,3400.0,77.2449,77.3153,77.1745,77.2996,3400.0
2010-06-07 14:10:00,98.87,98.89,98.71,98.72,2800.0,77.3153,77.3309,77.1902,77.198,2800.0
2010-06-07 14:15:00,98.68,98.68,98.6,98.68,2800.0,77.1667,77.1667,77.1041,77.1667,2800.0
2010-06-07 14:20:00,98.69,98.74,98.57,98.57,4500.0,77.1745,77.2136,77.0807,77.0807,4500.0
2010-06-07 14:25:00,98.61,98.77,98.61,98.72,4500.0,77.112,77.2371,77.112,77.198,4500.0
2010-06-07 14:30:00,98.76,98.84,98.66,98.67,13500.0,77.2293,77.2918,77.1511,77.1589,13500.0
2010-06-07 14:35:00,98.59,98.72,98.54,98.68,9600.0,77.0963,77.198,77.0572,77.1667,9600.0
2010-06-07 14:40:00,98.64,98.64,98.5,98.52,5600.0,77.1354,77.1354,77.0259,77.0416,5600.0
2010-06-07 14:45:00,98.52,98.52,98.24,98.35,13900.0,77.0416,77.0416,76.8226,76.9087,13900.0
2010-06-07 14:50:00,98.37,98.37,98.19,98.26,4900.0,76.9243,76.9243,76.7835,76.8383,4900.0
2010-06-07 14:55:00,98.31,98.31,98.17,98.18,5200.0,76.8774,76.8774,76.7679,76.7757,5200.0
2010-06-07 15:00:00,98.21,98.42,98.21,98.39,9700.0,76.7992,76.9634,76.7992,76.9399,9700.0
2010-06-07 15:05:00,98.41,98.57,98.38,98.55,11400.0,76.9556,77.0807,76.9321,77.065,11400.0
2010-06-07 15:10:00,98.54,98.58,98.27,98.27,4000.0,77.0572,77.0885,76.8461,76.8461,4000.0
2010-06-07 15:15:00,98.3,98.39,98.03,98.06,9200.0,76.8696,76.9399,76.6584,76.6819,9200.0
2010-06-07 15:20:00,98.05,98.09,97.82,97.9,16900.0,76.6741,76.7053,76.4942,76.5568,16900.0
2010-06-07 15:25:00,97.84,97.93,97.65,97.72,7100.0,76.5098,76.5802,76.3613,76.416,7100.0
2010-06-07 15:30:00,97.62,97.73,97.59,97.63,8800.0,76.3378,76.4238,76.3143,76.3456,8800.0
2010-06-07 15:35:00,97.73,97.96,97.73,97.85,11600.0,76.4238,76.6037,76.4238,76.5177,11600.0
2010-06-07 15:40:00,97.82,97.83,97.33,97.5,17400.0,76.4942,76.502,76.111,76.244,17400.0
2010-06-07 15:45:00,97.5,97.65,97.36,97.39,15500.0,76.244,76.3613,76.1345,76.1579,15500.0
2010-06-07 15:50:00,97.44,97.64,97.38,97.48,19500.0,76.197,76.3534,76.1501,76.2283,19500.0
2010-06-07 15:55:00,97.5,97.52,97.26,97.33,40400.0,76.244,76.2596,76.0563,76.111,40400.0
2010-06-08 09:30:00,97.63,97.73,97.43,97.73,7400.0,76.3456,76.4238,76.1892,76.4238,7400.0
2010-06-08 09:35:00,97.62,98.41,97.56,98.31,3200.0,76.3378,76.9556,76.2909,76.8774,3200.0
2010-06-08 09:40:00,98.28,98.39,98.11,98.13,3900.0,76.8539,76.9399,76.721,76.7366,3900.0
2010-06-08 09:45:00,98.05,98.08,97.82,97.92,2200.0,76.6741,76.6975,76.4942,76.5724,2200.0
2010-06-08 09:50:00,98.03,98.03,97.4,97.64,4000.0,76.6584,76.6584,76.1658,76.3534,4000.0
2010-06-08 09:55:00,97.67,97.81,97.52,97.68,9800.0,76.3769,76.4864,76.2596,76.3847,9800.0
2010-06-08 10:00:00,97.79,97.96,97.65,97.94,5200.0,76.4707,76.6037,76.3613,76.588,5200.0
2010-06-08 10:05:00,97.97,98.05,97.74,98.03,2100.0,76.6115,76.6741,76.4316,76.6584,2100.0
2010-06-08 10:10:00,98.05,98.05,97.55,97.7,3300.0,76.6741,76.6741,76.2831,76.4004,3300.0
2010-06-08 10:15:00,97.67,97.71,97.35,97.35,4000.0,76.3769,76.4082,76.1267,76.1267,4000.0
2010-06-08 10:20:00,97.38,97.47,97.18,97.41,5700.0,76.1501,76.2205,75.9937,76.1736,5700.0
2010-06-08 10:25:00,97.33,97.46,97.16,97.33,6100.0,76.111,76.2127,75.9781,76.111,6100.0
2010-06-08 10:30:00,97.3,97.43,97.23,97.23,1700.0,76.0876,76.1892,76.0328,76.0328,1700.0
2010-06-08 10:35:00,97.18,97.3,97.01,97.16,12500.0,75.9937,76.0876,75.8608,75.9781,12500.0
2010-06-08 10:40:00,97.05,97.05,96.57,96.67,10000.0,75.8921,75.8921,75.5167,75.5949,10000.0
2010-06-08 10:45:00,96.71,96.87,96.56,96.86,12100.0,75.6262,75.7513,75.5089,75.7435,12100.0
2010-06-08 10:50:00,96.88,96.93,96.65,96.76,2900.0,75.7591,75.7982,75.5793,75.6653,2900.0
2010-06-08 10:55:00,96.69,97.13,96.69,97.13,7100.0,75.6105,75.9546,75.6105,75.9546,7100.0
2010-06-08 11:00:00,97.05,97.24,96.98,97.05,13800.0,75.8921,76.0406,75.8373,75.8921,13800.0
2010-06-08 11:05:00,97.02,97.03,96.73,96.83,16400.0,75.8686,75.8764,75.6418,75.72,16400.0
2010-06-08 11:10:00,96.92,97.02,96.5,96.68,14800.0,75.7904,75.8686,75.462,75.6027,14800.0
2010-06-08 11:15:00,96.68,96.87,96.68,96.79,3200.0,75.6027,75.7513,75.6027,75.6887,3200.0
2010-06-08 11:20:00,96.87,97.42,96.87,97.4,7600.0,75.7513,76.1814,75.7513,76.1658,7600.0
2010-06-08 11:25:00,97.46,97.54,97.12,97.2,18100.0,76.2127,76.2752,75.9468,76.0094,18100.0
2010-06-08 11:30:00,97.18,97.68,97.15,97.57,16200.0,75.9937,76.3847,75.9703,76.2987,16200.0
2010-06-08 11:35:00,97.67,97.85,97.65,97.85,9400.0,76.3769,76.5177,76.3613,76.5177,9400.0
2010-06-08 11:40:00,97.78,97.91,97.75,97.79,9400.0,76.4629,76.5646,76.4395,76.4707,9400.0
2010-06-08 11:45:00,97.74,98.02,97.7,98.02,6600.0,76.4316,76.6506,76.4004,76.6506,6600.0
2010-06-08 11:50:00,98.03,98.23,97.9,97.99,11700.0,76.6584,76.8148,76.5568,76.6271,11700.0
2010-06-08 11:55:00,97.99,98.29,97.99,98.19,16200.0,76.6271,76.8617,76.6271,76.7835,16200.0
2010-06-08 12:00:00,98.07,98.32,97.98,97.98,4400.0,76.6897,76.8852,76.6193,76.6193,4400.0
2010-06-08 12:05:00,97.98,98.04,97.74,97.74,15100.0,76.6193,76.6662,76.4316,76.4316,15100.0
2010-06-08 12:10:00,97.74,97.76,97.57,97.72,5400.0,76.4316,76.4473,76.2987,76.416,5400.0
2010-06-08 12:15:00,97.7,97.76,97.51,97.75,6700.0,76.4004,76.4473,76.2518,76.4395,6700.0
2010-06-08 12:20:00,97.69,97.77,97.57,97.7,8800.0,76.3925,76.4551,76.2987,76.4004,8800.0
2010-06-08 12:25:00,97.7,97.85,97.7,97.78,6200.0,76.4004,76.5177,76.4004,76.4629,6200.0
2010-06-08 12:30:00,97.81,98.08,97.81,98.08,4600.0,76.4864,76.6975,76.4864,76.6975,4600.0
2010-06-08 12:35:00,98.04,98.24,98.03,98.17,5600.0,76.6662,76.8226,76.6584,76.7679,5600.0
2010-06-08 12:40:00,98.25,98.42,98.25,98.4,3100.0,76.8305,76.9634,76.8305,76.9477,3100.0
2010-06-08 12:45:00,98.4,98.43,98.0,98.22,29300.0,76.9477,76.9712,76.635,76.807,29300.0
2010-06-08 12:50:00,98.2,98.58,98.18,98.55,10700.0,76.7914,77.0885,76.7757,77.065,10700.0
2010-06-08 12:55:00,98.57,98.58,98.38,98.58,2100.0,77.0807,77.0885,76.9321,77.0885,2100.0
2010-06-08 13:00:00,98.64,98.74,98.6,98.64,12300.0,77.1354,77.2136,77.1041,77.1354,12300.0
2010-06-08 13:05:00,98.62,98.62,98.25,98.4,3100.0,77.1198,77.1198,76.8305,76.9477,3100.0
2010-06-08 13:10:00,98.34,98.38,98.25,98.3,700.0,76.9008,76.9321,76.8305,76.8696,700.0
2010-06-08 13:15:00,98.28,98.33,98.25,98.33,1900.0,76.8539,76.893,76.8305,76.893,1900.0
2010-06-08 13:20:00,98.34,98.35,98.08,98.14,3700.0,76.9008,76.9087,76.6975,76.7444,3700.0
2010-06-08 13:25:00,98.13,98.22,98.04,98.11,6700.0,76.7366,76.807,76.6662,76.721,6700.0
2010-06-08 13:30:00,98.05,98.05,97.65,97.65,7100.0,76.6741,76.6741,76.3613,76.3613,7100.0
2010-06-08 13:35:00,97.65,97.78,97.57,97.68,7400.0,76.3613,76.4629,76.2987,76.3847,7400.0
2010-06-08 13:40:00,97.75,97.84,97.66,97.84,2600.0,76.4395,76.5098,76.3691,76.5098,2600.0
2010-06-08 13:45:00,97.85,97.89,97.45,97.49,8200.0,76.5177,76.5489,76.2049,76.2361,8200.0
2010-06-08 13:50:00,97.5,97.56,97.31,97.31,12400.0,76.244,76.2909,76.0954,76.0954,12400.0
2010-06-08 13:55:00,97.4,97.78,97.35,97.78,7900.0,76.1658,76.4629,76.1267,76.4629,7900.0
2010-06-08 14:00:00,97.82,97.89,97.8,97.83,2900.0,76.4942,76.5489,76.4786,76.502,2900.0
2010-06-08 14:05:00,97.87,97.92,97.71,97.74,2800.0,76.5333,76.5724,76.4082,76.4316,2800.0
2010-06-08 14:10:00,97.71,97.71,97.44,97.6,6700.0,76.4082,76.4082,76.197,76.3222,6700.0
2010-06-08 14:15:00,97.64,97.75,97.43,97.69,4300.0,76.3534,76.4395,76.1892,76.3925,4300.0
2010-06-08 14:20:00,97.83,98.14,97.82,98.13,7500.0,76.502,76.7444,76.4942,76.7366,7500.0
2010-06-08 14:25:00,98.2,98.42,98.15,98.24,42000.0,76.7914,76.9634,76.7523,76.8226,42000.0
2010-06-08 14:30:00,98.3,98.58,98.23,98.48,6800.0,76.8696,77.0885,76.8148,77.0103,6800.0
2010-06-08 14:35:00,98.42,98.64,98.39,98.42,6400.0,76.9634,77.1354,76.9399,76.9634,6400.0
2010-06-08 14:40:00,98.41,98.77,98.41,98.7,4100.0,76.9556,77.2371,76.9556,77.1823,4100.0
2010-06-08 14:45:00,98.66,98.68,98.45,98.45,8300.0,77.1511,77.1667,76.9868,76.9868,8300.0
2010-06-08 14:50:00,98.45,98.45,98.17,98.17,4400.0,76.9868,76.9868,76.7679,76.7679,4400.0
2010-06-08 14:55:00,98.22,98.32,97.93,97.93,7100.0,76.807,76.8852,76.5802,76.5802,7100.0
2010-06-08 15:00:00,98.01,98.19,97.88,98.01,16900.0,76.6428,76.7835,76.5411,76.6428,16900.0
2010-06-08 15:05:00,98.04,98.17,98.01,98.16,12900.0,76.6662,76.7679,76.6428,76.7601,12900.0
2010-06-08 15:10:00,98.11,98.18,98.04,98.11,13300.0,76.721,76.7757,76.6662,76.721,13300.0
2010-06-08 15:15:00,98.06,98.07,97.77,97.84,11800.0,76.6819,76.6897,76.4551,76.5098,11800.0
2010-06-08 15:20:00,97.91,98.23,97.84,98.11,9200.0,76.5646,76.8148,76.5098,76.721,9200.0
2010-06-08 15:25:00,98.1,98.61,98.08,98.56,11100.0,76.7132,77.112,76.6975,77.0729,11100.0
2010-06-08 15:30:00,98.55,98.77,98.43,98.44,14000.0,77.065,77.2371,76.9712,76.979,14000.0
2010-06-08 15:35:00,98.47,98.82,98.39,98.75,31700.0,77.0025,77.2762,76.9399,77.2214,31700.0
2010-06-08 15:40:00,98.82,99.04,98.57,98.92,20700.0,77.2762,77.4482,77.0807,77.3544,20700.0
2010-06-08 15:45:00,98.95,98.98,98.61,98.61,12500.0,77.3778,77.4013,77.112,77.112,12500.0
2010-06-08 15:50:00,98.56,99.12,98.55,98.8,28100.0,77.0729,77.5108,77.065,77.2605,28100.0
2010-06-08 15:55:00,98.8,98.97,98.68,98.91,27200.0,77.2605,77.3935,77.1667,77.3466,27200.0
2010-06-09 09:30:00,99.48,100.19,99.48,99.99,5800.0,77.7923,78.3475,77.7923,78.1911,5800.0
2010-06-09 09:35:00,99.93,99.93,99.68,99.69,2000.0,78.1442,78.1442,77.9487,77.9565,2000.0
2010-06-09 09:40:00,99.64,99.68,99.44,99.51,2100.0,77.9174,77.9487,77.761,77.8158,2100.0
2010-06-09 09:45:00,99.44,99.44,99.18,99.18,4000.0,77.761,77.761,77.5577,77.5577,4000.0
2010-06-09 09:50:00,99.18,99.5,99.18,99.4,2700.0,77.5577,77.8079,77.5577,77.7297,2700.0
2010-06-09 09:55:00,99.4,99.56,99.4,99.41,3900.0,77.7297,77.8549,77.7297,77.7376,3900.0
2010-06-09 10:00:00,99.58,99.6,99.25,99.44,5800.0,77.8705,77.8861,77.6124,77.761,5800.0
2010-06-09 10:05:00,99.37,99.46,99.16,99.22,3600.0,77.7063,77.7767,77.5421,77.589,3600.0
2010-06-09 10:10:00,99.17,99.31,99.11,99.19,4200.0,77.5499,77.6594,77.503,77.5655,4200.0
2010-06-09 10:15:00,99.25,99.57,99.25,99.52,2600.0,77.6124,77.8627,77.6124,77.8236,2600.0
2010-06-09 10:20:00,99.56,99.79,99.54,99.66,9200.0,77.8549,78.0347,77.8392,77.9331,9200.0
2010-06-09 10:25:00,99.66,99.72,99.61,99.62,2100.0,77.9331,77.98,77.894,77.9018,2100.0
2010-06-09 10:30:00,99.62,99.66,99.4,99.58,9500.0,77.9018,77.9331,77.7297,77.8705,9500.0
2010-06-09 10:35:00,99.58,99.58,99.29,99.29,4300.0,77.8705,77.8705,77.6437,77.6437,4300.0
2010-06-09 10:40:00,99.19,99.26,99.14,99.21,2500.0,77.5655,77.6203,77.5264,77.5812,2500.0
2010-06-09 10:45:00,99.29,99.7,99.29,99.65,3600.0,77.6437,77.9643,77.6437,77.9252,3600.0
2010-06-09 10:50:00,99.61,99.9,99.61,99.88,3900.0,77.894,78.1207,77.894,78.1051,3900.0
2010-06-09 10:55:00,99.78,99.88,99.69,99.88,1000.0,78.0269,78.1051,77.9565,78.1051,1000.0
2010-06-09 11:00:00,99.84,100.02,99.71,100.02,3600.0,78.0738,78.2146,77.9722,78.2146,3600.0
2010-06-09 11:05:00,100.05,100.29,100.05,100.28,7400.0,78.238,78.4257,78.238,78.4179,7400.0
2010-06-09 11:10:00,100.29,100.46,100.28,100.4,20100.0,78.4257,78.5586,78.4179,78.5117,20100.0
2010-06-09 11:15:00,100.43,100.53,100.39,100.42,9200.0,78.5352,78.6134,78.5039,78.5274,9200.0
2010-06-09 11:20:00,100.46,100.7,100.46,100.53,4100.0,78.5586,78.7463,78.5586,78.6134,4100.0
2010-06-09 11:25:00,100.53,100.97,100.52,100.95,9000.0,78.6134,78.9575,78.6056,78.9418,9000.0
2010-06-09 11:30:00,100.89,100.94,100.85,100.94,2200.0,78.8949,78.934,78.8636,78.934,2200.0
2010-06-09 11:35:00,100.94,101.09,100.93,101.08,11100.0,78.934,79.0513,78.9262,79.0435,11100.0
2010-06-09 11:40:00,101.09,101.15,100.95,100.98,3900.0,79.0513,79.0982,78.9418,78.9653,3900.0
2010-06-09 11:45:00,100.98,100.99,100.73,100.78,4300.0,78.9653,78.9731,78.7698,78.8089,4300.0
2010-06-09 11:50:00,100.77,101.03,100.77,101.01,7300.0,78.8011,79.0044,78.8011,78.9887,7300.0
2010-06-09 11:55:00,101.03,101.04,100.95,100.95,4200.0,79.0044,79.0122,78.9418,78.9418,4200.0
2010-06-09 12:00:00,100.97,100.98,100.85,100.85,2500.0,78.9575,78.9653,78.8636,78.8636,2500.0
2010-06-09 12:05:00,100.79,100.87,100.72,100.87,2900.0,78.8167,78.8793,78.762,78.8793,2900.0
2010-06-09 12:10:00,100.87,100.94,100.86,100.86,1800.0,78.8793,78.934,78.8714,78.8714,1800.0
2010-06-09 12:15:00,100.83,101.01,100.83,100.98,8700.0,78.848,78.9887,78.848,78.9653,8700.0
2010-06-09 12:20:00,101.0,101.0,100.92,100.95,5600.0,78.9809,78.9809,78.9184,78.9418,5600.0
2010-06-09 12:25:00,100.94,101.05,100.94,100.97,7900.0,78.934,79.02,78.934,78.9575,7900.0
2010-06-09 12:30:00,100.93,101.11,100.86,101.06,13800.0,78.9262,79.0669,78.8714,79.0278,13800.0
2010-06-09 12:35:00,101.01,101.18,100.96,101.1,16300.0,78.9887,79.1217,78.9496,79.0591,16300.0
2010-06-09 12:40:00,101.1,101.17,100.86,101.0,9200.0,79.0591,79.1139,78.8714,78.9809,9200.0
2010-06-09 12:45:00,100.96,101.14,100.96,101.14,2700.0,78.9496,79.0904,78.9496,79.0904,2700.0
2010-06-09 12:50:00,101.16,101.18,101.1,101.1,1500.0,79.106,79.1217,79.0591,79.0591,1500.0
2010-06-09 12:55:00,100.99,101.06,100.76,100.78,7000.0,78.9731,79.0278,78.7932,78.8089,7000.0
2010-06-09 13:00:00,100.79,100.93,100.79,100.87,6100.0,78.8167,78.9262,78.8167,78.8793,6100.0
2010-06-09 13:05:00,100.87,101.01,100.87,101.0,13300.0,78.8793,78.9887,78.8793,78.9809,13300.0
2010-06-09 13:10:00,100.96,101.01,100.95,101.01,1000.0,78.9496,78.9887,78.9418,78.9887,1000.0
2010-06-09 13:15:00,101.02,101.19,100.95,101.19,3500.0,78.9966,79.1295,78.9418,79.1295,3500.0
2010-06-09 13:20:00,101.15,101.17,100.99,101.13,7600.0,79.0982,79.1139,78.9731,79.0826,7600.0
2010-06-09 13:25:00,101.1,101.2,100.88,100.88,7200.0,79.0591,79.1373,78.8871,78.8871,7200.0
2010-06-09 13:30:00,100.88,100.94,100.81,100.81,3600.0,78.8871,78.934,78.8323,78.8323,3600.0
2010-06-09 13:35:00,100.82,100.82,100.74,100.74,6300.0,78.8402,78.8402,78.7776,78.7776,6300.0
2010-06-09 13:40:00,100.74,100.77,100.69,100.73,7200.0,78.7776,78.8011,78.7385,78.7698,7200.0
2010-06-09 13:45:00,100.78,100.94,100.78,100.94,16500.0,78.8089,78.934,78.8089,78.934,16500.0
2010-06-09 13:50:00,100.94,101.09,100.93,100.94,4400.0,78.934,79.0513,78.9262,78.934,4400.0
2010-06-09 13:55:00,100.94,101.11,100.89,101.06,6400.0,78.934,79.0669,78.8949,79.0278,6400.0
2010-06-09 14:00:00,101.12,101.2,100.81,100.82,11900.0,79.0748,79.1373,78.8323,78.8402,11900.0
2010-06-09 14:05:00,100.79,100.85,100.58,100.74,6100.0,78.8167,78.8636,78.6525,78.7776,6100.0
2010-06-09 14:10:00,100.71,100.92,100.65,100.92,6800.0,78.7541,78.9184,78.7072,78.9184,6800.0
2010-06-09 14:15:00,101.01,101.01,100.71,100.76,7100.0,78.9887,78.9887,78.7541,78.7932,7100.0
2010-06-09 14:20:00,100.77,100.82,100.62,100.72,6300.0,78.8011,78.8402,78.6838,78.762,6300.0
2010-06-09 14:25:00,100.71,100.87,100.6,100.86,4000.0,78.7541,78.8793,78.6681,78.8714,4000.0
2010-06-09 14:30:00,100.81,100.92,100.7,100.7,4900.0,78.8323,78.9184,78.7463,78.7463,4900.0
2010-06-09 14:35:00,100.75,100.93,100.64,100.7,22200.0,78.7854,78.9262,78.6994,78.7463,22200.0
2010-06-09 14:40:00,100.68,100.71,100.57,100.64,7100.0,78.7307,78.7541,78.6447,78.6994,7100.0
2010-06-09 14:45:00,100.63,100.82,100.45,100.52,8800.0,78.6916,78.8402,78.5508,78.6056,8800.0
2010-06-09 14:50:00,100.54,100.6,100.26,100.26,6900.0,78.6212,78.6681,78.4022,78.4022,6900.0
2010-06-09 14:55:00,100.32,100.32,100.04,100.07,6300.0,78.4492,78.4492,78.2302,78.2537,6300.0
2010-06-09 15:00:00,100.02,100.17,99.93,100.06,9300.0,78.2146,78.3319,78.1442,78.2459,9300.0
2010-06-09 15:05:00,100.07,100.28,99.99,100.24,11300.0,78.2537,78.4179,78.1911,78.3866,11300.0
2010-06-09 15:10:00,100.22,100.25,99.82,99.9,14600.0,78.371,78.3944,78.0582,78.1207,14600.0
2010-06-09 15:15:00,99.91,99.99,99.55,99.67,8800.0,78.1286,78.1911,77.847,77.9409,8800.0
2010-06-09 15:20:00,99.65,99.81,99.44,99.81,16000.0,77.9252,78.0504,77.761,78.0504,16000.0
2010-06-09 15:25:00,99.86,100.13,99.83,100.04,14000.0,78.0895,78.3006,78.066,78.2302,14000.0
2010-06-09 15:30:00,100.04,100.04,99.65,99.66,27900.0,78.2302,78.2302,77.9252,77.9331,27900.0
2010-06-09 15:35:00,99.66,99.79,99.29,99.44,29100.0,77.9331,78.0347,77.6437,77.761,29100.0
2010-06-09 15:40:00,99.47,99.65,99.38,99.46,22200.0,77.7845,77.9252,77.7141,77.7767,22200.0
2010-06-09 15:45:00,99.44,99.56,99.18,99.39,44200.0,77.761,77.8549,77.5577,77.7219,44200.0
2010-06-09 15:50:00,99.35,99.37,99.03,99.3,26800.0,77.6906,77.7063,77.4404,77.6515,26800.0
2010-06-09 15:55:00,99.29,99.64,99.13,99.39,64200.0,77.6437,77.9174,77.5186,77.7219,64200.0
2010-06-10 09:30:00,101.23,102.11,101.03,102.04,10300.0,79.1608,79.8489,79.0044,79.7942,10300.0
2010-06-10 09:35:00,101.93,101.99,101.68,101.89,8800.0,79.7082,79.7551,79.5127,79.6769,8800.0
2010-06-10 09:40:00,101.88,102.11,101.88,102.01,9100.0,79.6691,79.8489,79.6691,79.7707,9100.0
2010-06-10 09:45:00,102.0,102.5,102.0,102.48,10600.0,79.7629,80.1539,79.7629,80.1383,10600.0
2010-06-10 09:50:00,102.48,103.35,102.48,103.18,22500.0,80.1383,80.8186,80.1383,80.6857,22500.0
2010-06-10 09:55:00,103.13,103.43,103.11,103.42,5300.0,80.6466,80.8812,80.6309,80.8733,5300.0
2010-06-10 10:00:00,103.48,103.66,103.35,103.38,4800.0,80.9203,81.061,80.8186,80.8421,4800.0
2010-06-10 10:05:00,103.36,103.53,103.19,103.3,10200.0,80.8264,80.9594,80.6935,80.7795,10200.0
2010-06-10 10:10:00,103.32,103.32,102.99,103.14,13100.0,80.7951,80.7951,80.5371,80.6544,13100.0
2010-06-10 10:15:00,103.11,103.11,102.91,102.94,9800.0,80.6309,80.6309,80.4745,80.498,9800.0
2010-06-10 10:20:00,102.89,103.35,102.7,103.25,35900.0,80.4589,80.8186,80.3103,80.7404,35900.0
2010-06-10 10:25:00,103.25,103.5,103.19,103.5,27500.0,80.7404,80.9359,80.6935,80.9359,27500.0
2010-06-10 10:30:00,103.52,103.85,103.5,103.74,21900.0,80.9515,81.2096,80.9359,81.1236,21900.0
2010-06-10 10:35:00,103.7,103.7,103.06,103.31,8500.0,81.0923,81.0923,80.5918,80.7873,8500.0
2010-06-10 10:40:00,103.28,103.28,103.16,103.16,3300.0,80.7639,80.7639,80.67,80.67,3300.0
2010-06-10 10:45:00,103.24,103.28,102.99,103.05,2200.0,80.7326,80.7639,80.5371,80.584,2200.0
2010-06-10 10:50:00,103.1,103.18,102.96,103.18,3200.0,80.6231,80.6857,80.5136,80.6857,3200.0
2010-06-10 10:55:00,103.1,103.19,103.02,103.15,4400.0,80.6231,80.6935,80.5605,80.6622,4400.0
2010-06-10 11:00:00,103.19,103.39,103.11,103.34,4600.0,80.6935,80.8499,80.6309,80.8108,4600.0
2010-06-10 11:05:00,103.4,103.41,103.23,103.24,2200.0,80.8577,80.8655,80.7248,80.7326,2200.0
2010-06-10 11:10:00,103.24,103.36,103.22,103.3,2600.0,80.7326,80.8264,80.7169,80.7795,2600.0
2010-06-10 11:15:00,103.25,103.34,103.23,103.34,1100.0,80.7404,80.8108,80.7248,80.8108,1100.0
2010-06-10 11:20:00,103.33,103.42,103.29,103.32,2700.0,80.803,80.8733,80.7717,80.7951,2700.0
2010-06-10 11:25:00,103.31,103.34,103.2,103.2,8200.0,80.7873,80.8108,80.7013,80.7013,8200.0
2010-06-10 11:30:00,103.2,103.31,103.08,103.08,14100.0,80.7013,80.7873,80.6075,80.6075,14100.0
2010-06-10 11:35:00,103.08,103.24,103.01,103.24,3900.0,80.6075,80.7326,80.5527,80.7326,3900.0
2010-06-10 11:40:00,103.21,103.21,102.9,102.94,5800.0,80.7091,80.7091,80.4667,80.498,5800.0
2010-06-10 11:45:00,102.93,102.93,102.77,102.77,1700.0,80.4902,80.4902,80.365,80.365,1700.0
2010-06-10 11:50:00,102.88,102.96,102.86,102.94,2800.0,80.4511,80.5136,80.4354,80.498,2800.0
2010-06-10 11:55:00,102.98,103.15,102.96,103.15,5800.0,80.5293,80.6622,80.5136,80.6622,5800.0
2010-06-10 12:00:00,103.16,103.2,102.91,102.91,1700.0,80.67,80.7013,80.4745,80.4745,1700.0
2010-06-10 12:05:00,102.83,102.86,102.66,102.7,4200.0,80.412,80.4354,80.279,80.3103,4200.0
2010-06-10 12:10:00,102.72,102.74,102.63,102.64,2600.0,80.3259,80.3416,80.2556,80.2634,2600.0
2010-06-10 12:15:00,102.66,102.8,102.66,102.68,3700.0,80.279,80.3885,80.279,80.2947,3700.0
2010-06-10 12:20:00,102.7,102.95,102.7,102.81,3000.0,80.3103,80.5058,80.3103,80.3963,3000.0
2010-06-10 12:25:00,102.77,103.02,102.77,102.97,3600.0,80.365,80.5605,80.365,80.5214,3600.0
2010-06-10 12:30:00,102.98,103.17,102.98,103.02,7000.0,80.5293,80.6778,80.5293,80.5605,7000.0
2010-06-10 12:35:00,103.07,103.14,102.81,103.05,6400.0,80.5996,80.6544,80.3963,80.584,6400.0
2010-06-10 12:40:00,103.05,103.09,102.78,102.78,4200.0,80.584,80.6153,80.3729,80.3729,4200.0
2010-06-10 12:45:00,102.79,102.91,102.67,102.78,4400.0,80.3807,80.4745,80.2868,80.3729,4400.0
2010-06-10 12:50:00,102.8,103.1,102.8,103.06,4100.0,80.3885,80.6231,80.3885,80.5918,4100.0
2010-06-10 12:55:00,102.98,103.04,102.85,103.01,2100.0,80.5293,80.5762,80.4276,80.5527,2100.0
2010-06-10 13:00:00,102.96,102.96,102.68,102.74,2100.0,80.5136,80.5136,80.2947,80.3416,2100.0
2010-06-10 13:05:00,102.76,102.83,102.71,102.83,4700.0,80.3572,80.412,80.3181,80.412,4700.0
2010-06-10 13:10:00,102.86,102.95,102.82,102.89,3400.0,80.4354,80.5058,80.4041,80.4589,3400.0
2010-06-10 13:15:00,102.82,102.97,102.71,102.78,3800.0,80.4041,80.5214,80.3181,80.3729,3800.0
2010-06-10 13:20:00,102.75,102.83,102.71,102.83,800.0,80.3494,80.412,80.3181,80.412,800.0
2010-06-10 13:25:00,102.88,102.97,102.75,102.97,2200.0,80.4511,80.5214,80.3494,80.5214,2200.0
2010-06-10 13:30:00,102.99,103.21,102.99,103.13,3900.0,80.5371,80.7091,80.5371,80.6466,3900.0
2010-06-10 13:35:00,103.15,103.2,103.07,103.18,2100.0,80.6622,80.7013,80.5996,80.6857,2100.0
2010-06-10 13:40:00,103.18,103.18,103.09,103.11,2800.0,80.6857,80.6857,80.6153,80.6309,2800.0
2010-06-10 13:45:00,103.12,103.34,103.1,103.34,4100.0,80.6387,80.8108,80.6231,80.8108,4100.0
2010-06-10 13:50:00,103.39,103.39,103.18,103.23,1400.0,80.8499,80.8499,80.6857,80.7248,1400.0
2010-06-10 13:55:00,103.19,103.28,103.19,103.27,6900.0,80.6935,80.7639,80.6935,80.756,6900.0
2010-06-10 14:00:00,103.23,103.29,103.2,103.26,2000.0,80.7248,80.7717,80.7013,80.7482,2000.0
2010-06-10 14:05:00,103.25,103.25,102.88,102.88,10100.0,80.7404,80.7404,80.4511,80.4511,10100.0
2010-06-10 14:10:00,102.92,103.02,102.9,103.0,2800.0,80.4823,80.5605,80.4667,80.5449,2800.0
2010-06-10 14:15:00,102.94,103.04,102.86,103.04,8600.0,80.498,80.5762,80.4354,80.5762,8600.0
2010-06-10 14:20:00,103.03,103.15,103.0,103.06,2100.0,80.5684,80.6622,80.5449,80.5918,2100.0
2010-06-10 14:25:00,103.09,103.12,103.09,103.09,1000.0,80.6153,80.6387,80.6153,80.6153,1000.0
2010-06-10 14:30:00,103.08,103.28,103.07,103.2,2700.0,80.6075,80.7639,80.5996,80.7013,2700.0
2010-06-10 14:35:00,103.23,103.5,103.21,103.37,3900.0,80.7248,80.9359,80.7091,80.8342,3900.0
2010-06-10 14:40:00,103.38,103.72,103.36,103.72,5200.0,80.8421,81.1079,80.8264,81.1079,5200.0
2010-06-10 14:45:00,103.69,103.7,103.51,103.65,8800.0,81.0845,81.0923,80.9437,81.0532,8800.0
2010-06-10 14:50:00,103.66,103.66,103.48,103.48,4000.0,81.061,81.061,80.9203,80.9203,4000.0
2010-06-10 14:55:00,103.46,103.52,103.42,103.43,5500.0,80.9046,80.9515,80.8733,80.8812,5500.0
2010-06-10 15:00:00,103.44,103.54,103.31,103.41,5800.0,80.889,80.9672,80.7873,80.8655,5800.0
2010-06-10 15:05:00,103.41,103.51,103.34,103.47,12400.0,80.8655,80.9437,80.8108,80.9124,12400.0
2010-06-10 15:10:00,103.45,103.47,103.3,103.35,9500.0,80.8968,80.9124,80.7795,80.8186,9500.0
2010-06-10 15:15:00,103.35,103.55,103.26,103.55,13800.0,80.8186,80.975,80.7482,80.975,13800.0
2010-06-10 15:20:00,103.53,103.68,103.52,103.58,15200.0,80.9594,81.0767,80.9515,80.9985,15200.0
2010-06-10 15:25:00,103.59,103.6,103.46,103.55,8900.0,81.0063,81.0141,80.9046,80.975,8900.0
2010-06-10 15:30:00,103.53,103.72,103.39,103.57,11400.0,80.9594,81.1079,80.8499,80.9906,11400.0
2010-06-10 15:35:00,103.59,103.59,103.39,103.4,9800.0,81.0063,81.0063,80.8499,80.8577,9800.0
2010-06-10 15:40:00,103.39,103.74,103.36,103.73,12900.0,80.8499,81.1236,80.8264,81.1158,12900.0
2010-06-10 15:45:00,103.73,103.73,103.55,103.69,17200.0,81.1158,81.1158,80.975,81.0845,17200.0
2010-06-10 15:50:00,103.67,103.94,103.65,103.82,22800.0,81.0688,81.28,81.0532,81.1861,22800.0
2010-06-10 15:55:00,103.88,103.95,103.83,103.92,31900.0,81.2331,81.2878,81.194,81.2643,31900.0
2010-06-11 09:30:00,102.07,103.38,102.07,103.21,7300.0,79.8177,80.8421,79.8177,80.7091,7300.0
2010-06-11 09:35:00,103.06,103.21,103.0,103.15,2700.0,80.5918,80.7091,80.5449,80.6622,2700.0
2010-06-11 09:40:00,103.19,103.49,103.07,103.49,10200.0,80.6935,80.9281,80.5996,80.9281,10200.0
2010-06-11 09:45:00,103.48,103.68,103.42,103.43,15700.0,80.9203,81.0767,80.8733,80.8812,15700.0
2010-06-11 09:50:00,103.44,103.68,103.43,103.58,4500.0,80.889,81.0767,80.8812,80.9985,4500.0
2010-06-11 09:55:00,103.71,104.05,103.71,103.91,5600.0,81.1001,81.366,81.1001,81.2565,5600.0
2010-06-11 10:00:00,103.98,104.07,103.7,104.04,7200.0,81.3113,81.3816,81.0923,81.3582,7200.0
2010-06-11 10:05:00,103.97,104.64,103.83,104.58,8200.0,81.3034,81.8274,81.194,81.7804,8200.0
2010-06-11 10:10:00,104.46,104.59,104.27,104.27,4200.0,81.6866,81.7883,81.538,81.538,4200.0
2010-06-11 10:15:00,104.28,104.28,104.02,104.07,7700.0,81.5458,81.5458,81.3425,81.3816,7700.0
2010-06-11 10:20:00,104.0,104.19,103.91,104.05,16500.0,81.3269,81.4755,81.2565,81.366,16500.0
2010-06-11 10:25:00,104.04,104.05,103.92,103.97,7600.0,81.3582,81.366,81.2643,81.3034,7600.0
2010-06-11 10:30:00,104.0,104.16,103.91,104.07,15200.0,81.3269,81.452,81.2565,81.3816,15200.0
2010-06-11 10:35:00,104.06,104.11,103.92,104.03,4500.0,81.3738,81.4129,81.2643,81.3503,4500.0
2010-06-11 10:40:00,104.04,104.09,103.81,103.9,7300.0,81.3582,81.3973,81.1783,81.2487,7300.0
2010-06-11 10:45:00,103.87,104.03,103.8,103.93,4800.0,81.2252,81.3503,81.1705,81.2722,4800.0
2010-06-11 10:50:00,103.92,104.0,103.43,103.52,6900.0,81.2643,81.3269,80.8812,80.9515,6900.0
2010-06-11 10:55:00,103.54,103.69,103.54,103.67,5000.0,80.9672,81.0845,80.9672,81.0688,5000.0
2010-06-11 11:00:00,103.62,103.62,103.44,103.51,4400.0,81.0297,81.0297,80.889,80.9437,4400.0
2010-06-11 11:05:00,103.5,103.5,103.2,103.22,3700.0,80.9359,80.9359,80.7013,80.7169,3700.0
2010-06-11 11:10:00,103.23,103.45,103.23,103.25,6600.0,80.7248,80.8968,80.7248,80.7404,6600.0
2010-06-11 11:15:00,103.23,103.31,103.09,103.29,3900.0,80.7248,80.7873,80.6153,80.7717,3900.0
2010-06-11 11:20:00,103.3,103.34,103.18,103.19,10000.0,80.7795,80.8108,80.6857,80.6935,10000.0
2010-06-11 11:25:00,103.23,103.38,103.14,103.14,4500.0,80.7248,80.8421,80.6544,80.6544,4500.0
2010-06-11 11:30:00,103.14,103.37,103.14,103.37,7500.0,80.6544,80.8342,80.6544,80.8342,7500.0
2010-06-11 11:35:00,103.33,103.4,103.25,103.25,4800.0,80.803,80.8577,80.7404,80.7404,4800.0
2010-06-11 11:40:00,103.21,103.36,103.15,103.32,12100.0,80.7091,80.8264,80.6622,80.7951,12100.0
2010-06-11 11:45:00,103.32,103.48,103.3,103.47,2300.0,80.7951,80.9203,80.7795,80.9124,2300.0
2010-06-11 11:50:00,103.5,103.71,103.5,103.57,1100.0,80.9359,81.1001,80.9359,80.9906,1100.0
2010-06-11 11:55:00,103.57,103.67,103.51,103.67,3600.0,80.9906,81.0688,80.9437,81.0688,3600.0
2010-06-11 12:00:00,103.65,103.68,103.55,103.59,5900.0,81.0532,81.0767,80.975,81.0063,5900.0
2010-06-11 12:05:00,103.58,103.76,103.54,103.67,1100.0,80.9985,81.1392,80.9672,81.0688,1100.0
2010-06-11 12:10:00,103.67,103.75,103.64,103.72,4000.0,81.0688,81.1314,81.0454,81.1079,4000.0
2010-06-11 12:15:00,103.72,103.87,103.7,103.79,22000.0,81.1079,81.2252,81.0923,81.1627,22000.0
2010-06-11 12:20:00,103.79,103.81,103.64,103.67,13700.0,81.1627,81.1783,81.0454,81.0688,13700.0
2010-06-11 12:25:00,103.61,103.65,103.48,103.61,7900.0,81.0219,81.0532,80.9203,81.0219,7900.0
2010-06-11 12:30:00,103.6,103.66,103.43,103.59,15600.0,81.0141,81.061,80.8812,81.0063,15600.0
2010-06-11 12:35:00,103.58,103.66,103.52,103.59,3500.0,80.9985,81.061,80.9515,81.0063,3500.0
2010-06-11 12:40:00,103.6,103.81,103.57,103.68,11600.0,81.0141,81.1783,80.9906,81.0767,11600.0
2010-06-11 12:45:00,103.72,103.83,103.66,103.83,3000.0,81.1079,81.194,81.061,81.194,3000.0
2010-06-11 12:50:00,103.75,103.75,103.67,103.67,500.0,81.1314,81.1314,81.0688,81.0688,500.0
2010-06-11 12:55:00,103.67,103.78,103.64,103.73,18600.0,81.0688,81.1549,81.0454,81.1158,18600.0
2010-06-11 13:00:00,103.72,103.81,103.72,103.78,11600.0,81.1079,81.1783,81.1079,81.1549,11600.0
2010-06-11 13:05:00,103.84,103.99,103.84,103.93,2500.0,81.2018,81.3191,81.2018,81.2722,2500.0
2010-06-11 13:10:00,103.9,103.97,103.83,103.97,4000.0,81.2487,81.3034,81.194,81.3034,4000.0
2010-06-11 13:15:00,103.98,104.04,103.98,104.04,800.0,81.3113,81.3582,81.3113,81.3582,800.0
2010-06-11 13:20:00,104.04,104.04,103.85,103.85,4400.0,81.3582,81.3582,81.2096,81.2096,4400.0
2010-06-11 13:25:00,103.85,103.92,103.83,103.88,1400.0,81.2096,81.2643,81.194,81.2331,1400.0
2010-06-11 13:30:00,103.9,103.93,103.83,103.83,2000.0,81.2487,81.2722,81.194,81.194,2000.0
2010-06-11 13:35:00,103.81,103.89,103.67,103.75,5700.0,81.1783,81.2409,81.0688,81.1314,5700.0
2010-06-11 13:40:00,103.82,103.85,103.61,103.63,3200.0,81.1861,81.2096,81.0219,81.0376,3200.0
2010-06-11 13:45:00,103.67,103.67,103.4,103.41,3700.0,81.0688,81.0688,80.8577,80.8655,3700.0
2010-06-11 13:50:00,103.42,103.44,103.34,103.41,5000.0,80.8733,80.889,80.8108,80.8655,5000.0
2010-06-11 13:55:00,103.46,103.71,103.46,103.58,2600.0,80.9046,81.1001,80.9046,80.9985,2600.0
2010-06-11 14:00:00,103.5,103.71,103.5,103.71,1300.0,80.9359,81.1001,80.9359,81.1001,1300.0
2010-06-11 14:05:00,103.78,103.78,103.59,103.59,3000.0,81.1549,81.1549,81.0063,81.0063,3000.0
2010-06-11 14:10:00,103.64,103.67,103.46,103.47,2200.0,81.0454,81.0688,80.9046,80.9124,2200.0
2010-06-11 14:15:00,103.42,103.5,103.15,103.25,3100.0,80.8733,80.9359,80.6622,80.7404,3100.0
2010-06-11 14:20:00,103.17,103.27,103.17,103.24,4300.0,80.6778,80.756,80.6778,80.7326,4300.0
2010-06-11 14:25:00,103.22,103.23,103.14,103.22,2000.0,80.7169,80.7248,80.6544,80.7169,2000.0
2010-06-11 14:30:00,103.24,103.39,103.24,103.37,1400.0,80.7326,80.8499,80.7326,80.8342,1400.0
2010-06-11 14:35:00,103.37,103.49,103.29,103.4,2900.0,80.8342,80.9281,80.7717,80.8577,2900.0
2010-06-11 14:40:00,103.36,103.46,103.35,103.46,1900.0,80.8264,80.9046,80.8186,80.9046,1900.0
2010-06-11 14:45:00,103.53,103.75,103.53,103.68,1900.0,80.9594,81.1314,80.9594,81.0767,1900.0
2010-06-11 14:50:00,103.61,103.69,103.59,103.59,2200.0,81.0219,81.0845,81.0063,81.0063,2200.0
2010-06-11 14:55:00,103.58,103.58,103.44,103.53,1700.0,80.9985,80.9985,80.889,80.9594,1700.0
2010-06-11 15:00:00,103.51,103.73,103.51,103.64,7400.0,80.9437,81.1158,80.9437,81.0454,7400.0
2010-06-11 15:05:00,103.66,103.66,103.43,103.44,9000.0,81.061,81.061,80.8812,80.889,9000.0
2010-06-11 15:10:00,103.34,103.43,103.3,103.42,9700.0,80.8108,80.8812,80.7795,80.8733,9700.0
2010-06-11 15:15:00,103.46,103.6,103.46,103.51,18900.0,80.9046,81.0141,80.9046,80.9437,18900.0
2010-06-11 15:20:00,103.51,103.59,103.49,103.59,5800.0,80.9437,81.0063,80.9281,81.0063,5800.0
2010-06-11 15:25:00,103.62,103.96,103.62,103.79,17400.0,81.0297,81.2956,81.0297,81.1627,17400.0
2010-06-11 15:30:00,103.76,104.0,103.69,103.93,9300.0,81.1392,81.3269,81.0845,81.2722,9300.0
2010-06-11 15:35:00,103.92,104.12,103.89,104.12,7400.0,81.2643,81.4207,81.2409,81.4207,7400.0
2010-06-11 15:40:00,104.13,104.33,104.13,104.19,13900.0,81.4285,81.5849,81.4285,81.4755,13900.0
2010-06-11 15:45:00,104.19,104.41,104.08,104.38,26000.0,81.4755,81.6475,81.3894,81.624,26000.0
2010-06-11 15:50:00,104.38,104.39,104.14,104.33,26600.0,81.624,81.6319,81.4364,81.5849,26600.0
2010-06-11 15:55:00,104.36,104.42,102.92,104.3,47200.0,81.6084,81.6553,80.4823,81.5615,47200.0
2010-06-14 09:30:00,104.32,105.0,104.32,104.83,4500.0,81.5771,82.1089,81.5771,81.9759,4500.0
2010-06-14 09:35:00,104.78,105.0,104.78,104.96,32500.0,81.9368,82.1089,81.9368,82.0776,32500.0
2010-06-14 09:40:00,104.97,105.0,104.81,104.98,7100.0,82.0854,82.1089,81.9603,82.0932,7100.0
2010-06-14 09:45:00,104.89,104.95,104.72,104.83,14600.0,82.0229,82.0698,81.8899,81.9759,14600.0
2010-06-14 09:50:00,104.9,104.93,104.55,104.55,7400.0,82.0307,82.0541,81.757,81.757,7400.0
2010-06-14 09:55:00,104.59,104.7,104.55,104.7,2100.0,81.7883,81.8743,81.757,81.8743,2100.0
2010-06-14 10:00:00,104.67,104.91,104.56,104.6,15000.0,81.8508,82.0385,81.7648,81.7961,15000.0
2010-06-14 10:05:00,104.63,104.72,104.45,104.47,8800.0,81.8195,81.8899,81.6788,81.6944,8800.0
2010-06-14 10:10:00,104.48,104.74,104.48,104.61,3600.0,81.7022,81.9056,81.7022,81.8039,3600.0
2010-06-14 10:15:00,104.68,105.09,104.68,105.09,4700.0,81.8586,82.1793,81.8586,82.1793,4700.0
2010-06-14 10:20:00,105.07,105.25,105.04,105.2,4300.0,82.1636,82.3044,82.1402,82.2653,4300.0
2010-06-14 10:25:00,105.2,105.22,105.14,105.22,1500.0,82.2653,82.2809,82.2184,82.2809,1500.0
2010-06-14 10:30:00,105.17,105.19,105.05,105.06,3600.0,82.2418,82.2575,82.148,82.1558,3600.0
2010-06-14 10:35:00,105.05,105.07,104.94,105.04,2700.0,82.148,82.1636,82.062,82.1402,2700.0
2010-06-14 10:40:00,105.03,105.11,104.8,104.9,4700.0,82.1323,82.1949,81.9525,82.0307,4700.0
2010-06-14 10:45:00,104.89,104.98,104.82,104.96,4200.0,82.0229,82.0932,81.9681,82.0776,4200.0
2010-06-14 10:50:00,104.89,104.99,104.87,104.9,1800.0,82.0229,82.1011,82.0072,82.0307,1800.0
2010-06-14 10:55:00,104.94,105.25,104.93,105.25,4200.0,82.062,82.3044,82.0541,82.3044,4200.0
2010-06-14 11:00:00,105.21,105.37,105.17,105.37,32700.0,82.2731,82.3982,82.2418,82.3982,32700.0
2010-06-14 11:05:00,105.43,105.53,105.43,105.51,5800.0,82.4451,82.5233,82.4451,82.5077,5800.0
2010-06-14 11:10:00,105.58,105.67,105.43,105.65,11500.0,82.5624,82.6328,82.4451,82.6172,11500.0
2010-06-14 11:15:00,105.65,105.65,105.41,105.63,15000.0,82.6172,82.6172,82.4295,82.6015,15000.0
2010-06-14 11:20:00,105.64,105.78,105.59,105.6,5100.0,82.6094,82.7188,82.5703,82.5781,5100.0
2010-06-14 11:25:00,105.58,105.58,105.3,105.36,4500.0,82.5624,82.5624,82.3435,82.3904,4500.0
2010-06-14 11:30:00,105.34,105.35,105.24,105.35,20300.0,82.3748,82.3826,82.2966,82.3826,20300.0
2010-06-14 11:35:00,105.33,105.41,105.25,105.33,11200.0,82.3669,82.4295,82.3044,82.3669,11200.0
2010-06-14 11:40:00,105.35,105.51,105.25,105.44,25800.0,82.3826,82.5077,82.3044,82.453,25800.0
2010-06-14 11:45:00,105.46,105.56,105.44,105.45,15800.0,82.4686,82.5468,82.453,82.4608,15800.0
2010-06-14 11:50:00,105.5,105.56,105.47,105.52,4000.0,82.4999,82.5468,82.4764,82.5155,4000.0
2010-06-14 11:55:00,105.48,105.58,105.41,105.41,8700.0,82.4842,82.5624,82.4295,82.4295,8700.0
2010-06-14 12:00:00,105.27,105.42,105.26,105.3,6200.0,82.32,82.4373,82.3122,82.3435,6200.0
2010-06-14 12:05:00,105.33,105.45,105.21,105.21,3500.0,82.3669,82.4608,82.2731,82.2731,3500.0
2010-06-14 12:10:00,105.25,105.38,105.25,105.31,16600.0,82.3044,82.406,82.3044,82.3513,16600.0
2010-06-14 12:15:00,105.47,105.47,105.25,105.27,3800.0,82.4764,82.4764,82.3044,82.32,3800.0
2010-06-14 12:20:00,105.27,105.41,105.21,105.38,1500.0,82.32,82.4295,82.2731,82.406,1500.0
2010-06-14 12:25:00,105.37,105.4,105.36,105.4,1700.0,82.3982,82.4217,82.3904,82.4217,1700.0
2010-06-14 12:30:00,105.45,105.51,105.43,105.51,1100.0,82.4608,82.5077,82.4451,82.5077,1100.0
2010-06-14 12:35:00,105.52,105.56,105.41,105.41,1300.0,82.5155,82.5468,82.4295,82.4295,1300.0
2010-06-14 12:40:00,105.34,105.5,105.34,105.5,1400.0,82.3748,82.4999,82.3748,82.4999,1400.0
2010-06-14 12:45:00,105.51,105.62,105.37,105.37,2000.0,82.5077,82.5937,82.3982,82.3982,2000.0
2010-06-14 12:50:00,105.28,105.31,105.18,105.2,3900.0,82.3278,82.3513,82.2496,82.2653,3900.0
2010-06-14 12:55:00,105.25,105.25,105.06,105.07,1200.0,82.3044,82.3044,82.1558,82.1636,1200.0
2010-06-14 13:00:00,105.05,105.22,105.05,105.22,1500.0,82.148,82.2809,82.148,82.2809,1500.0
2010-06-14 13:05:00,105.25,105.27,104.89,105.09,6700.0,82.3044,82.32,82.0229,82.1793,6700.0
2010-06-14 13:10:00,105.17,105.22,105.0,105.02,2200.0,82.2418,82.2809,82.1089,82.1245,2200.0
2010-06-14 13:15:00,105.2,105.34,105.19,105.27,1500.0,82.2653,82.3748,82.2575,82.32,1500.0
2010-06-14 13:20:00,105.27,105.33,105.19,105.28,1500.0,82.32,82.3669,82.2575,82.3278,1500.0
2010-06-14 13:25:00,105.23,105.28,105.22,105.24,900.0,82.2887,82.3278,82.2809,82.2966,900.0
2010-06-14 13:30:00,105.18,105.26,105.18,105.2,1700.0,82.2496,82.3122,82.2496,82.2653,1700.0
2010-06-14 13:35:00,105.19,105.46,105.19,105.45,1300.0,82.2575,82.4686,82.2575,82.4608,1300.0
2010-06-14 13:40:00,105.37,105.38,105.37,105.38,1000.0,82.3982,82.406,82.3982,82.406,1000.0
2010-06-14 13:45:00,105.37,105.37,105.34,105.35,700.0,82.3982,82.3982,82.3748,82.3826,700.0
2010-06-14 13:50:00,105.13,105.21,105.0,105.2,7100.0,82.2105,82.2731,82.1089,82.2653,7100.0
2010-06-14 13:55:00,105.19,105.22,105.1,105.15,15600.0,82.2575,82.2809,82.1871,82.2262,15600.0
2010-06-14 14:00:00,105.15,105.16,104.99,105.02,11800.0,82.2262,82.234,82.1011,82.1245,11800.0
2010-06-14 14:05:00,105.01,105.15,104.92,105.07,13100.0,82.1167,82.2262,82.0463,82.1636,13100.0
2010-06-14 14:10:00,105.02,105.17,105.02,105.12,800.0,82.1245,82.2418,82.1245,82.2027,800.0
2010-06-14 14:15:00,105.03,105.03,104.69,104.8,8500.0,82.1323,82.1323,81.8665,81.9525,8500.0
2010-06-14 14:20:00,104.8,104.93,104.72,104.93,4800.0,81.9525,82.0541,81.8899,82.0541,4800.0
2010-06-14 14:25:00,104.97,105.02,104.94,105.01,1700.0,82.0854,82.1245,82.062,82.1167,1700.0
2010-06-14 14:30:00,105.04,105.04,104.69,104.82,3800.0,82.1402,82.1402,81.8665,81.9681,3800.0
2010-06-14 14:35:00,104.79,104.85,104.64,104.77,5300.0,81.9447,81.9916,81.8274,81.929,5300.0
2010-06-14 14:40:00,104.74,104.89,104.68,104.85,3400.0,81.9056,82.0229,81.8586,81.9916,3400.0
2010-06-14 14:45:00,104.9,105.17,104.89,105.17,2800.0,82.0307,82.2418,82.0229,82.2418,2800.0
2010-06-14 14:50:00,105.15,105.29,105.08,105.27,2800.0,82.2262,82.3357,82.1714,82.32,2800.0
2010-06-14 14:55:00,105.28,105.28,105.07,105.22,2600.0,82.3278,82.3278,82.1636,82.2809,2600.0
2010-06-14 15:00:00,105.2,105.33,104.99,104.99,6100.0,82.2653,82.3669,82.1011,82.1011,6100.0
2010-06-14 15:05:00,105.0,105.18,104.94,105.15,5800.0,82.1089,82.2496,82.062,82.2262,5800.0
2010-06-14 15:10:00,105.16,105.17,105.07,105.11,3300.0,82.234,82.2418,82.1636,82.1949,3300.0
2010-06-14 15:15:00,105.06,105.32,105.06,105.29,4700.0,82.1558,82.3591,82.1558,82.3357,4700.0
2010-06-14 15:20:00,105.14,105.14,104.9,104.91,2400.0,82.2184,82.2184,82.0307,82.0385,2400.0
2010-06-14 15:25:00,104.93,104.98,104.79,104.98,3500.0,82.0541,82.0932,81.9447,82.0932,3500.0
2010-06-14 15:30:00,104.98,104.98,104.62,104.65,18700.0,82.0932,82.0932,81.8117,81.8352,18700.0
2010-06-14 15:35:00,104.66,104.68,104.38,104.56,14900.0,81.843,81.8586,81.624,81.7648,14900.0
2010-06-14 15:40:00,104.56,104.77,104.37,104.72,13800.0,81.7648,81.929,81.6162,81.8899,13800.0
2010-06-14 15:45:00,104.72,105.01,104.54,104.71,24700.0,81.8899,82.1167,81.7492,81.8821,24700.0
2010-06-14 15:50:00,104.72,104.72,104.35,104.59,29200.0,81.8899,81.8899,81.6006,81.7883,29200.0
2010-06-14 15:55:00,104.57,104.74,104.55,104.71,51300.0,81.7726,81.9056,81.757,81.8821,51300.0
2010-06-15 09:30:00,104.95,105.01,104.75,104.99,5200.0,82.0698,82.1167,81.9134,82.1011,5200.0
2010-06-15 09:35:00,105.13,105.69,105.12,105.6,3200.0,82.2105,82.6485,82.2027,82.5781,3200.0
2010-06-15 09:40:00,105.65,105.76,105.62,105.71,2400.0,82.6172,82.7032,82.5937,82.6641,2400.0
2010-06-15 09:45:00,105.82,105.94,105.66,105.85,5600.0,82.7501,82.8439,82.625,82.7736,5600.0
2010-06-15 09:50:00,105.89,106.09,105.89,106.09,3300.0,82.8048,82.9612,82.8048,82.9612,3300.0
2010-06-15 09:55:00,106.09,106.17,105.99,106.05,2500.0,82.9612,83.0238,82.883,82.93,2500.0
2010-06-15 10:00:00,106.0,106.0,105.73,105.99,7900.0,82.8909,82.8909,82.6797,82.883,7900.0
2010-06-15 10:05:00,105.94,106.13,105.94,106.13,6200.0,82.8439,82.9925,82.8439,82.9925,6200.0
2010-06-15 10:10:00,105.99,106.04,105.64,105.83,4300.0,82.883,82.9221,82.6094,82.7579,4300.0
2010-06-15 10:15:00,105.85,105.96,105.74,105.96,7000.0,82.7736,82.8596,82.6876,82.8596,7000.0
2010-06-15 10:20:00,105.96,106.11,105.88,106.1,4200.0,82.8596,82.9769,82.797,82.9691,4200.0
2010-06-15 10:25:00,106.08,106.32,106.08,106.27,4300.0,82.9534,83.1411,82.9534,83.102,4300.0
2010-06-15 10:30:00,106.19,106.3,106.02,106.19,16400.0,83.0394,83.1255,82.9065,83.0394,16400.0
2010-06-15 10:35:00,106.26,106.45,106.25,106.31,1700.0,83.0942,83.2428,83.0864,83.1333,1700.0
2010-06-15 10:40:00,106.16,106.31,106.14,106.24,1600.0,83.016,83.1333,83.0003,83.0785,1600.0
2010-06-15 10:45:00,106.31,106.41,106.2,106.39,2000.0,83.1333,83.2115,83.0473,83.1958,2000.0
2010-06-15 10:50:00,106.39,106.44,106.34,106.44,2600.0,83.1958,83.2349,83.1567,83.2349,2600.0
2010-06-15 10:55:00,106.46,106.58,106.43,106.58,3700.0,83.2506,83.3444,83.2271,83.3444,3700.0
2010-06-15 11:00:00,106.59,106.73,106.57,106.64,4500.0,83.3522,83.4617,83.3366,83.3913,4500.0
2010-06-15 11:05:00,106.62,106.69,106.59,106.69,3100.0,83.3757,83.4304,83.3522,83.4304,3100.0
2010-06-15 11:10:00,106.62,106.79,106.54,106.59,23400.0,83.3757,83.5086,83.3131,83.3522,23400.0
2010-06-15 11:15:00,106.56,106.65,106.48,106.55,5500.0,83.3288,83.3992,83.2662,83.321,5500.0
2010-06-15 11:20:00,106.57,106.6,106.38,106.42,3000.0,83.3366,83.3601,83.188,83.2193,3000.0
2010-06-15 11:25:00,106.44,106.48,106.35,106.35,2600.0,83.2349,83.2662,83.1646,83.1646,2600.0
2010-06-15 11:30:00,106.28,106.32,106.23,106.27,2600.0,83.1098,83.1411,83.0707,83.102,2600.0
2010-06-15 11:35:00,106.3,106.41,106.25,106.3,3000.0,83.1255,83.2115,83.0864,83.1255,3000.0
2010-06-15 11:40:00,106.33,106.41,106.21,106.22,7900.0,83.1489,83.2115,83.0551,83.0629,7900.0
2010-06-15 11:45:00,106.21,106.21,106.08,106.08,1300.0,83.0551,83.0551,82.9534,82.9534,1300.0
2010-06-15 11:50:00,106.13,106.38,106.13,106.38,1200.0,82.9925,83.188,82.9925,83.188,1200.0
2010-06-15 11:55:00,106.36,106.44,106.2,106.25,3100.0,83.1724,83.2349,83.0473,83.0864,3100.0
2010-06-15 12:00:00,106.26,106.41,106.26,106.35,600.0,83.0942,83.2115,83.0942,83.1646,600.0
2010-06-15 12:05:00,106.38,106.42,106.32,106.37,2100.0,83.188,83.2193,83.1411,83.1802,2100.0
2010-06-15 12:10:00,106.3,106.35,106.3,106.34,500.0,83.1255,83.1646,83.1255,83.1567,500.0
2010-06-15 12:15:00,106.39,106.44,106.35,106.38,1900.0,83.1958,83.2349,83.1646,83.188,1900.0
2010-06-15 12:20:00,106.44,106.5,106.37,106.39,3600.0,83.2349,83.2819,83.1802,83.1958,3600.0
2010-06-15 12:25:00,106.31,106.33,106.27,106.32,3800.0,83.1333,83.1489,83.102,83.1411,3800.0
2010-06-15 12:30:00,106.32,106.38,106.28,106.38,2200.0,83.1411,83.188,83.1098,83.188,2200.0
2010-06-15 12:35:00,106.32,106.32,106.23,106.31,2900.0,83.1411,83.1411,83.0707,83.1333,2900.0
2010-06-15 12:40:00,106.24,106.29,106.13,106.29,2500.0,83.0785,83.1176,82.9925,83.1176,2500.0
2010-06-15 12:45:00,106.29,106.31,106.25,106.28,1700.0,83.1176,83.1333,83.0864,83.1098,1700.0
2010-06-15 12:50:00,106.31,106.31,106.26,106.26,800.0,83.1333,83.1333,83.0942,83.0942,800.0
2010-06-15 12:55:00,106.29,106.42,106.26,106.42,800.0,83.1176,83.2193,83.0942,83.2193,800.0
2010-06-15 13:00:00,106.43,106.43,106.35,106.36,700.0,83.2271,83.2271,83.1646,83.1724,700.0
2010-06-15 13:05:00,106.46,106.46,106.16,106.31,2300.0,83.2506,83.2506,83.016,83.1333,2300.0
2010-06-15 13:10:00,106.24,106.46,106.24,106.46,700.0,83.0785,83.2506,83.0785,83.2506,700.0
2010-06-15 13:15:00,106.55,106.84,106.53,106.84,2900.0,83.321,83.5477,83.3053,83.5477,2900.0
2010-06-15 13:20:00,106.81,106.86,106.77,106.86,700.0,83.5243,83.5634,83.493,83.5634,700.0
2010-06-15 13:25:00,106.88,106.89,106.77,106.84,1100.0,83.579,83.5868,83.493,83.5477,1100.0
2010-06-15 13:30:00,106.79,106.83,106.79,106.83,500.0,83.5086,83.5399,83.5086,83.5399,500.0
2010-06-15 13:35:00,106.78,106.88,106.74,106.87,3100.0,83.5008,83.579,83.4695,83.5712,3100.0
2010-06-15 13:40:00,106.8,106.81,106.69,106.69,1800.0,83.5165,83.5243,83.4304,83.4304,1800.0
2010-06-15 13:45:00,106.69,106.71,106.61,106.63,1300.0,83.4304,83.4461,83.3679,83.3835,1300.0
2010-06-15 13:50:00,106.68,106.68,106.56,106.59,3100.0,83.4226,83.4226,83.3288,83.3522,3100.0
2010-06-15 13:55:00,106.58,106.59,106.5,106.58,2500.0,83.3444,83.3522,83.2819,83.3444,2500.0
2010-06-15 14:00:00,106.67,106.8,106.67,106.8,5900.0,83.4148,83.5165,83.4148,83.5165,5900.0
2010-06-15 14:05:00,106.74,106.77,106.65,106.77,1700.0,83.4695,83.493,83.3992,83.493,1700.0
2010-06-15 14:10:00,106.83,106.89,106.76,106.8,1500.0,83.5399,83.5868,83.4852,83.5165,1500.0
2010-06-15 14:15:00,106.77,107.0,106.77,107.0,6500.0,83.493,83.6729,83.493,83.6729,6500.0
2010-06-15 14:20:00,107.0,107.08,106.96,106.96,2800.0,83.6729,83.7354,83.6416,83.6416,2800.0
2010-06-15 14:25:00,106.98,107.07,106.95,107.05,1300.0,83.6572,83.7276,83.6338,83.712,1300.0
2010-06-15 14:30:00,107.01,107.01,106.86,106.86,2800.0,83.6807,83.6807,83.5634,83.5634,2800.0
2010-06-15 14:35:00,106.8,106.98,106.8,106.8,4900.0,83.5165,83.6572,83.5165,83.5165,4900.0
2010-06-15 14:40:00,106.86,106.92,106.81,106.92,2300.0,83.5634,83.6103,83.5243,83.6103,2300.0
2010-06-15 14:45:00,106.89,106.89,106.71,106.81,2900.0,83.5868,83.5868,83.4461,83.5243,2900.0
2010-06-15 14:50:00,106.87,106.91,106.79,106.88,1400.0,83.5712,83.6025,83.5086,83.579,1400.0
2010-06-15 14:55:00,106.91,106.91,106.8,106.85,2400.0,83.6025,83.6025,83.5165,83.5556,2400.0
2010-06-15 15:00:00,106.82,106.92,106.73,106.74,3500.0,83.5321,83.6103,83.4617,83.4695,3500.0
2010-06-15 15:05:00,106.79,106.93,106.79,106.86,7000.0,83.5086,83.6181,83.5086,83.5634,7000.0
2010-06-15 15:10:00,106.89,106.93,106.8,106.92,2900.0,83.5868,83.6181,83.5165,83.6103,2900.0
2010-06-15 15:15:00,106.86,107.06,106.81,106.97,4900.0,83.5634,83.7198,83.5243,83.6494,4900.0
2010-06-15 15:20:00,106.97,107.1,106.95,107.09,5400.0,83.6494,83.7511,83.6338,83.7432,5400.0
2010-06-15 15:25:00,107.08,107.14,107.05,107.14,6500.0,83.7354,83.7823,83.712,83.7823,6500.0
2010-06-15 15:30:00,107.13,107.13,106.98,106.99,9000.0,83.7745,83.7745,83.6572,83.665,9000.0
2010-06-15 15:35:00,106.98,107.36,106.98,107.29,10900.0,83.6572,83.9544,83.6572,83.8996,10900.0
2010-06-15 15:40:00,107.27,107.33,107.21,107.24,11100.0,83.884,83.9309,83.8371,83.8605,11100.0
2010-06-15 15:45:00,107.26,107.44,107.14,107.31,17800.0,83.8762,84.0169,83.7823,83.9153,17800.0
2010-06-15 15:50:00,107.33,107.56,107.33,107.51,13500.0,83.9309,84.1108,83.9309,84.0717,13500.0
2010-06-15 15:55:00,107.54,107.54,107.34,107.41,22900.0,84.0951,84.0951,83.9387,83.9935,22900.0
2010-06-16 09:30:00,107.17,107.17,106.78,107.04,4000.0,83.8058,83.8058,83.5008,83.7041,4000.0
2010-06-16 09:35:00,106.81,107.15,106.81,107.09,1300.0,83.5243,83.7902,83.5243,83.7432,1300.0
2010-06-16 09:40:00,107.1,107.6,107.1,107.6,3400.0,83.7511,84.1421,83.7511,84.1421,3400.0
2010-06-16 09:45:00,107.59,107.6,107.38,107.38,3000.0,84.1342,84.1421,83.97,83.97,3000.0
2010-06-16 09:50:00,107.38,107.38,107.22,107.22,1400.0,83.97,83.97,83.8449,83.8449,1400.0
2010-06-16 09:55:00,107.13,107.27,107.13,107.24,1100.0,83.7745,83.884,83.7745,83.8605,1100.0
2010-06-16 10:00:00,107.31,107.48,107.31,107.34,1400.0,83.9153,84.0482,83.9153,83.9387,1400.0
2010-06-16 10:05:00,107.34,107.35,107.04,107.04,1700.0,83.9387,83.9466,83.7041,83.7041,1700.0
2010-06-16 10:10:00,107.03,107.09,106.98,107.09,1900.0,83.6963,83.7432,83.6572,83.7432,1900.0
2010-06-16 10:15:00,107.26,107.28,107.15,107.18,1500.0,83.8762,83.8918,83.7902,83.8136,1500.0
2010-06-16 10:20:00,107.28,107.33,106.96,107.03,1700.0,83.8918,83.9309,83.6416,83.6963,1700.0
2010-06-16 10:25:00,106.99,107.07,106.81,107.07,2500.0,83.665,83.7276,83.5243,83.7276,2500.0
2010-06-16 10:30:00,106.98,107.04,106.78,106.89,3900.0,83.6572,83.7041,83.5008,83.5868,3900.0
2010-06-16 10:35:00,106.88,106.97,106.85,106.85,2200.0,83.579,83.6494,83.5556,83.5556,2200.0
2010-06-16 10:40:00,106.87,107.18,106.87,107.07,2000.0,83.5712,83.8136,83.5712,83.7276,2000.0
2010-06-16 10:45:00,107.1,107.11,107.07,107.11,1100.0,83.7511,83.7589,83.7276,83.7589,1100.0
2010-06-16 10:50:00,107.07,107.13,106.98,107.13,1700.0,83.7276,83.7745,83.6572,83.7745,1700.0
2010-06-16 10:55:00,107.19,107.32,107.19,107.31,1800.0,83.8214,83.9231,83.8214,83.9153,1800.0
2010-06-16 11:00:00,107.31,107.33,107.03,107.04,3700.0,83.9153,83.9309,83.6963,83.7041,3700.0
2010-06-16 11:05:00,107.04,107.44,107.04,107.39,1600.0,83.7041,84.0169,83.7041,83.9778,1600.0
2010-06-16 11:10:00,107.43,107.43,107.2,107.24,1500.0,84.0091,84.0091,83.8293,83.8605,1500.0
2010-06-16 11:15:00,107.31,107.31,107.16,107.24,2400.0,83.9153,83.9153,83.798,83.8605,2400.0
2010-06-16 11:20:00,107.32,107.35,107.25,107.31,600.0,83.9231,83.9466,83.8684,83.9153,600.0
2010-06-16 11:25:00,107.41,107.45,107.39,107.39,1000.0,83.9935,84.0248,83.9778,83.9778,1000.0
2010-06-16 11:30:00,107.4,107.48,107.36,107.36,1700.0,83.9857,84.0482,83.9544,83.9544,1700.0
2010-06-16 11:35:00,107.37,107.55,107.33,107.44,1900.0,83.9622,84.103,83.9309,84.0169,1900.0
2010-06-16 11:40:00,107.47,107.47,107.41,107.41,1000.0,84.0404,84.0404,83.9935,83.9935,1000.0
2010-06-16 11:45:00,107.41,107.41,107.16,107.17,1000.0,83.9935,83.9935,83.798,83.8058,1000.0
2010-06-16 11:50:00,107.2,107.39,107.2,107.39,1100.0,83.8293,83.9778,83.8293,83.9778,1100.0
2010-06-16 11:55:00,107.3,107.36,107.3,107.36,300.0,83.9075,83.9544,83.9075,83.9544,300.0
2010-06-16 12:00:00,107.34,107.85,107.34,107.75,3100.0,83.9387,84.3375,83.9387,84.2593,3100.0
2010-06-16 12:05:00,107.74,107.82,107.68,107.77,2800.0,84.2515,84.3141,84.2046,84.275,2800.0
2010-06-16 12:10:00,107.78,107.78,107.68,107.69,400.0,84.2828,84.2828,84.2046,84.2124,400.0
2010-06-16 12:15:00,107.66,107.69,107.63,107.69,1400.0,84.189,84.2124,84.1655,84.2124,1400.0
2010-06-16 12:20:00,107.73,107.79,107.73,107.79,1700.0,84.2437,84.2906,84.2437,84.2906,1700.0
2010-06-16 12:25:00,107.78,107.78,107.69,107.69,800.0,84.2828,84.2828,84.2124,84.2124,800.0
2010-06-16 12:30:00,107.62,107.65,107.5,107.5,3200.0,84.1577,84.1812,84.0639,84.0639,3200.0
2010-06-16 12:35:00,107.48,107.56,107.48,107.56,500.0,84.0482,84.1108,84.0482,84.1108,500.0
2010-06-16 12:40:00,107.55,107.56,107.48,107.56,2500.0,84.103,84.1108,84.0482,84.1108,2500.0
2010-06-16 12:45:00,107.58,107.58,107.37,107.37,1800.0,84.1264,84.1264,83.9622,83.9622,1800.0
2010-06-16 12:50:00,107.31,107.39,107.31,107.39,1400.0,83.9153,83.9778,83.9153,83.9778,1400.0
2010-06-16 12:55:00,107.36,107.42,107.36,107.38,500.0,83.9544,84.0013,83.9544,83.97,500.0
2010-06-16 13:00:00,107.41,107.45,107.38,107.41,2100.0,83.9935,84.0248,83.97,83.9935,2100.0
2010-06-16 13:05:00,107.46,107.51,107.44,107.47,1500.0,84.0326,84.0717,84.0169,84.0404,1500.0
2010-06-16 13:10:00,107.43,107.43,107.41,107.41,900.0,84.0091,84.0091,83.9935,83.9935,900.0
2010-06-16 13:15:00,107.4,107.43,107.28,107.35,3100.0,83.9857,84.0091,83.8918,83.9466,3100.0
2010-06-16 13:20:00,107.4,107.65,107.4,107.65,1400.0,83.9857,84.1812,83.9857,84.1812,1400.0
2010-06-16 13:25:00,107.6,107.64,107.6,107.6,600.0,84.1421,84.1733,84.1421,84.1421,600.0
2010-06-16 13:30:00,107.58,107.58,107.5,107.53,1700.0,84.1264,84.1264,84.0639,84.0873,1700.0
2010-06-16 13:35:00,107.54,107.58,107.53,107.57,1600.0,84.0951,84.1264,84.0873,84.1186,1600.0
2010-06-16 13:40:00,107.53,107.59,107.51,107.52,1700.0,84.0873,84.1342,84.0717,84.0795,1700.0
2010-06-16 13:45:00,107.51,107.63,107.5,107.63,1500.0,84.0717,84.1655,84.0639,84.1655,1500.0
2010-06-16 13:50:00,107.64,107.8,107.64,107.75,1400.0,84.1733,84.2984,84.1733,84.2593,1400.0
2010-06-16 13:55:00,107.77,107.8,107.75,107.75,1800.0,84.275,84.2984,84.2593,84.2593,1800.0
2010-06-16 14:00:00,107.88,107.98,107.88,107.98,1700.0,84.361,84.4392,84.361,84.4392,1700.0
2010-06-16 14:05:00,107.95,107.99,107.9,107.99,700.0,84.4157,84.447,84.3766,84.447,700.0
2010-06-16 14:10:00,107.97,107.98,107.84,107.84,2100.0,84.4314,84.4392,84.3297,84.3297,2100.0
2010-06-16 14:15:00,107.84,107.92,107.83,107.92,800.0,84.3297,84.3923,84.3219,84.3923,800.0
2010-06-16 14:20:00,107.86,107.87,107.81,107.87,1200.0,84.3454,84.3532,84.3063,84.3532,1200.0
2010-06-16 14:25:00,107.82,107.84,107.73,107.73,3500.0,84.3141,84.3297,84.2437,84.2437,3500.0
2010-06-16 14:30:00,107.71,107.91,107.71,107.91,4800.0,84.2281,84.3845,84.2281,84.3845,4800.0
2010-06-16 14:35:00,107.83,107.91,107.77,107.79,2900.0,84.3219,84.3845,84.275,84.2906,2900.0
2010-06-16 14:40:00,107.71,107.88,107.7,107.84,2700.0,84.2281,84.361,84.2203,84.3297,2700.0
2010-06-16 14:45:00,107.79,107.99,107.75,107.99,3300.0,84.2906,84.447,84.2593,84.447,3300.0
2010-06-16 14:50:00,107.94,107.94,107.79,107.91,3300.0,84.4079,84.4079,84.2906,84.3845,3300.0
2010-06-16 14:55:00,107.94,107.96,107.83,107.9,5200.0,84.4079,84.4236,84.3219,84.3766,5200.0
2010-06-16 15:00:00,107.77,107.77,107.62,107.7,5400.0,84.275,84.275,84.1577,84.2203,5400.0
2010-06-16 15:05:00,107.74,107.78,107.59,107.66,6000.0,84.2515,84.2828,84.1342,84.189,6000.0
2010-06-16 15:10:00,107.64,107.75,107.63,107.71,4200.0,84.1733,84.2593,84.1655,84.2281,4200.0
2010-06-16 15:15:00,107.71,107.71,107.35,107.35,5000.0,84.2281,84.2281,83.9466,83.9466,5000.0
2010-06-16 15:20:00,107.38,107.39,107.18,107.28,14900.0,83.97,83.9778,83.8136,83.8918,14900.0
2010-06-16 15:25:00,107.26,107.57,107.26,107.37,7500.0,83.8762,84.1186,83.8762,83.9622,7500.0
2010-06-16 15:30:00,107.36,107.55,107.29,107.4,10400.0,83.9544,84.103,83.8996,83.9857,10400.0
2010-06-16 15:35:00,107.43,107.74,107.36,107.66,10500.0,84.0091,84.2515,83.9544,84.189,10500.0
2010-06-16 15:40:00,107.6,107.73,107.39,107.62,10800.0,84.1421,84.2437,83.9778,84.1577,10800.0
2010-06-16 15:45:00,107.65,107.89,107.53,107.78,17600.0,84.1812,84.3688,84.0873,84.2828,17600.0
2010-06-16 15:50:00,107.78,107.78,107.48,107.49,16900.0,84.2828,84.2828,84.0482,84.056,16900.0
2010-06-16 15:55:00,107.51,107.71,107.51,107.68,15700.0,84.0717,84.2281,84.0717,84.2046,15700.0
2010-06-17 09:30:00,107.65,107.99,107.65,107.98,2700.0,84.1812,84.447,84.1812,84.4392,2700.0
2010-06-17 09:35:00,107.77,107.77,107.59,107.59,700.0,84.275,84.275,84.1342,84.1342,700.0
2010-06-17 09:40:00,107.57,107.7,107.54,107.63,2200.0,84.1186,84.2203,84.0951,84.1655,2200.0
2010-06-17 09:45:00,107.69,107.85,107.69,107.77,2400.0,84.2124,84.3375,84.2124,84.275,2400.0
2010-06-17 09:50:00,107.56,107.68,107.56,107.6,1300.0,84.1108,84.2046,84.1108,84.1421,1300.0
2010-06-17 09:55:00,107.67,107.8,107.63,107.8,700.0,84.1968,84.2984,84.1655,84.2984,700.0
2010-06-17 10:00:00,107.68,107.68,107.12,107.18,7600.0,84.2046,84.2046,83.7667,83.8136,7600.0
2010-06-17 10:05:00,107.14,107.36,107.08,107.08,6200.0,83.7823,83.9544,83.7354,83.7354,6200.0
2010-06-17 10:10:00,107.04,107.18,106.87,106.87,3600.0,83.7041,83.8136,83.5712,83.5712,3600.0
2010-06-17 10:15:00,106.83,106.87,106.7,106.8,2900.0,83.5399,83.5712,83.4383,83.5165,2900.0
2010-06-17 10:20:00,106.81,106.92,106.69,106.87,2900.0,83.5243,83.6103,83.4304,83.5712,2900.0
2010-06-17 10:25:00,106.86,106.86,106.5,106.79,4200.0,83.5634,83.5634,83.2819,83.5086,4200.0
2010-06-17 10:30:00,106.77,106.82,106.55,106.55,2300.0,83.493,83.5321,83.321,83.321,2300.0
2010-06-17 10:35:00,106.55,106.65,106.35,106.6,7200.0,83.321,83.3992,83.1646,83.3601,7200.0
2010-06-17 10:40:00,106.54,106.72,106.51,106.67,2900.0,83.3131,83.4539,83.2897,83.4148,2900.0
2010-06-17 10:45:00,106.71,106.71,106.41,106.5,2400.0,83.4461,83.4461,83.2115,83.2819,2400.0
2010-06-17 10:50:00,106.5,106.53,106.38,106.46,4600.0,83.2819,83.3053,83.188,83.2506,4600.0
2010-06-17 10:55:00,106.51,106.63,106.39,106.39,4500.0,83.2897,83.3835,83.1958,83.1958,4500.0
2010-06-17 11:00:00,106.43,106.6,106.32,106.6,3200.0,83.2271,83.3601,83.1411,83.3601,3200.0
2010-06-17 11:05:00,106.49,106.58,106.49,106.49,4100.0,83.274,83.3444,83.274,83.274,4100.0
2010-06-17 11:10:00,106.55,106.75,106.55,106.75,2100.0,83.321,83.4774,83.321,83.4774,2100.0
2010-06-17 11:15:00,106.75,106.85,106.64,106.69,24100.0,83.4774,83.5556,83.3913,83.4304,24100.0
2010-06-17 11:20:00,106.69,106.74,106.67,106.74,2700.0,83.4304,83.4695,83.4148,83.4695,2700.0
2010-06-17 11:25:00,106.77,106.89,106.73,106.77,3300.0,83.493,83.5868,83.4617,83.493,3300.0
2010-06-17 11:30:00,106.8,106.81,106.68,106.79,4200.0,83.5165,83.5243,83.4226,83.5086,4200.0
2010-06-17 11:35:00,106.79,106.88,106.79,106.83,1000.0,83.5086,83.579,83.5086,83.5399,1000.0
2010-06-17 11:40:00,106.88,106.98,106.83,106.96,1000.0,83.579,83.6572,83.5399,83.6416,1000.0
2010-06-17 11:45:00,106.94,107.1,106.83,107.1,2300.0,83.6259,83.7511,83.5399,83.7511,2300.0
2010-06-17 11:50:00,107.03,107.03,106.94,107.0,1400.0,83.6963,83.6963,83.6259,83.6729,1400.0
2010-06-17 11:55:00,107.03,107.07,106.96,106.96,1200.0,83.6963,83.7276,83.6416,83.6416,1200.0
2010-06-17 12:00:00,106.96,106.96,106.76,106.83,4800.0,83.6416,83.6416,83.4852,83.5399,4800.0
2010-06-17 12:05:00,106.86,106.88,106.79,106.85,1400.0,83.5634,83.579,83.5086,83.5556,1400.0
2010-06-17 12:10:00,106.87,106.9,106.87,106.9,1200.0,83.5712,83.5947,83.5712,83.5947,1200.0
2010-06-17 12:15:00,106.94,106.97,106.94,106.97,200.0,83.6259,83.6494,83.6259,83.6494,200.0
2010-06-17 12:20:00,106.97,107.01,106.96,107.01,500.0,83.6494,83.6807,83.6416,83.6807,500.0
2010-06-17 12:25:00,107.05,107.06,106.82,106.82,4600.0,83.712,83.7198,83.5321,83.5321,4600.0
2010-06-17 12:30:00,106.85,106.91,106.85,106.88,600.0,83.5556,83.6025,83.5556,83.579,600.0
2010-06-17 12:35:00,106.89,106.91,106.88,106.91,1000.0,83.5868,83.6025,83.579,83.6025,1000.0
2010-06-17 12:40:00,106.97,106.97,106.89,106.89,2000.0,83.6494,83.6494,83.5868,83.5868,2000.0
2010-06-17 12:45:00,106.79,106.87,106.79,106.87,2000.0,83.5086,83.5712,83.5086,83.5712,2000.0
2010-06-17 12:50:00,106.86,107.08,106.86,107.07,1800.0,83.5634,83.7354,83.5634,83.7276,1800.0
2010-06-17 12:55:00,107.13,107.13,107.1,107.1,300.0,83.7745,83.7745,83.7511,83.7511,300.0
2010-06-17 13:00:00,107.05,107.05,106.85,106.85,700.0,83.712,83.712,83.5556,83.5556,700.0
2010-06-17 13:05:00,106.91,107.04,106.91,107.04,600.0,83.6025,83.7041,83.6025,83.7041,600.0
2010-06-17 13:10:00,106.99,107.05,106.93,107.05,800.0,83.665,83.712,83.6181,83.712,800.0
2010-06-17 13:15:00,107.01,107.2,106.94,107.2,1000.0,83.6807,83.8293,83.6259,83.8293,1000.0
2010-06-17 13:20:00,107.14,107.25,107.14,107.25,1000.0,83.7823,83.8684,83.7823,83.8684,1000.0
2010-06-17 13:25:00,107.25,107.31,107.17,107.24,3600.0,83.8684,83.9153,83.8058,83.8605,3600.0
2010-06-17 13:30:00,107.23,107.23,107.09,107.09,1700.0,83.8527,83.8527,83.7432,83.7432,1700.0
2010-06-17 13:35:00,107.15,107.19,107.15,107.16,1400.0,83.7902,83.8214,83.7902,83.798,1400.0
2010-06-17 13:40:00,107.22,107.27,107.19,107.2,1400.0,83.8449,83.884,83.8214,83.8293,1400.0
2010-06-17 13:45:00,107.27,107.33,107.27,107.32,1100.0,83.884,83.9309,83.884,83.9231,1100.0
2010-06-17 13:50:00,107.27,107.43,107.26,107.43,1200.0,83.884,84.0091,83.8762,84.0091,1200.0
2010-06-17 13:55:00,107.42,107.57,107.42,107.54,1400.0,84.0013,84.1186,84.0013,84.0951,1400.0
2010-06-17 14:00:00,107.63,107.63,107.54,107.62,1500.0,84.1655,84.1655,84.0951,84.1577,1500.0
2010-06-17 14:05:00,107.59,107.62,107.47,107.54,2500.0,84.1342,84.1577,84.0404,84.0951,2500.0
2010-06-17 14:10:00,107.49,107.54,107.39,107.49,2800.0,84.056,84.0951,83.9778,84.056,2800.0
2010-06-17 14:15:00,107.49,107.49,107.41,107.41,500.0,84.056,84.056,83.9935,83.9935,500.0
2010-06-17 14:20:00,107.44,107.48,107.44,107.48,600.0,84.0169,84.0482,84.0169,84.0482,600.0
2010-06-17 14:25:00,107.51,107.52,107.35,107.42,2800.0,84.0717,84.0795,83.9466,84.0013,2800.0
2010-06-17 14:30:00,107.35,107.35,107.21,107.23,2300.0,83.9466,83.9466,83.8371,83.8527,2300.0
2010-06-17 14:35:00,107.2,107.29,107.2,107.28,3700.0,83.8293,83.8996,83.8293,83.8918,3700.0
2010-06-17 14:40:00,107.23,107.27,106.95,106.98,5700.0,83.8527,83.884,83.6338,83.6572,5700.0
2010-06-17 14:45:00,106.98,107.14,106.95,107.1,3500.0,83.6572,83.7823,83.6338,83.7511,3500.0
2010-06-17 14:50:00,107.03,107.06,107.0,107.0,1000.0,83.6963,83.7198,83.6729,83.6729,1000.0
2010-06-17 14:55:00,107.04,107.11,107.04,107.1,2700.0,83.7041,83.7589,83.7041,83.7511,2700.0
2010-06-17 15:00:00,107.0,107.06,106.81,106.86,7500.0,83.6729,83.7198,83.5243,83.5634,7500.0
2010-06-17 15:05:00,106.86,107.02,106.83,107.0,10600.0,83.5634,83.6885,83.5399,83.6729,10600.0
2010-06-17 15:10:00,107.0,107.16,106.94,106.94,15900.0,83.6729,83.798,83.6259,83.6259,15900.0
2010-06-17 15:15:00,106.93,107.06,106.92,107.04,28800.0,83.6181,83.7198,83.6103,83.7041,28800.0
2010-06-17 15:20:00,107.05,107.14,107.0,107.1,13800.0,83.712,83.7823,83.6729,83.7511,13800.0
2010-06-17 15:25:00,107.14,107.14,107.02,107.05,7700.0,83.7823,83.7823,83.6885,83.712,7700.0
2010-06-17 15:30:00,107.04,107.47,107.04,107.4,16800.0,83.7041,84.0404,83.7041,83.9857,16800.0
2010-06-17 15:35:00,107.38,107.46,107.29,107.33,9000.0,83.97,84.0326,83.8996,83.9309,9000.0
2010-06-17 15:40:00,107.34,107.46,107.22,107.25,7000.0,83.9387,84.0326,83.8449,83.8684,7000.0
2010-06-17 15:45:00,107.28,107.74,107.26,107.74,17500.0,83.8918,84.2515,83.8762,84.2515,17500.0
2010-06-17 15:50:00,107.74,107.89,107.62,107.67,12900.0,84.2515,84.3688,84.1577,84.1968,12900.0
2010-06-17 15:55:00,107.62,107.92,107.6,107.82,21200.0,84.1577,84.3923,84.1421,84.3141,21200.0
2010-06-18 09:30:00,108.07,108.07,107.79,107.96,81700.0,84.5096,84.5096,84.2906,84.4236,81700.0
2010-06-18 09:35:00,107.94,107.96,107.87,107.95,1200.0,84.4079,84.4236,84.3532,84.4157,1200.0
2010-06-18 09:40:00,107.88,107.89,107.6,107.76,5500.0,84.361,84.3688,84.1421,84.2672,5500.0
2010-06-18 09:45:00,107.79,107.8,107.69,107.71,1000.0,84.2906,84.2984,84.2124,84.2281,1000.0
2010-06-18 09:50:00,107.62,107.65,107.34,107.34,3200.0,84.1577,84.1812,83.9387,83.9387,3200.0
2010-06-18 09:55:00,107.37,107.37,107.23,107.23,500.0,83.9622,83.9622,83.8527,83.8527,500.0
2010-06-18 10:00:00,107.33,107.33,107.21,107.22,4700.0,83.9309,83.9309,83.8371,83.8449,4700.0
2010-06-18 10:05:00,107.25,107.52,107.23,107.49,6300.0,83.8684,84.0795,83.8527,84.056,6300.0
2010-06-18 10:10:00,107.53,107.57,107.35,107.35,5300.0,84.0873,84.1186,83.9466,83.9466,5300.0
2010-06-18 10:15:00,107.35,107.56,107.35,107.56,3600.0,83.9466,84.1108,83.9466,84.1108,3600.0
2010-06-18 10:20:00,107.55,107.63,107.52,107.61,2200.0,84.103,84.1655,84.0795,84.1499,2200.0
2010-06-18 10:25:00,107.62,107.94,107.62,107.88,3600.0,84.1577,84.4079,84.1577,84.361,3600.0
2010-06-18 10:30:00,107.88,107.99,107.82,107.93,3000.0,84.361,84.447,84.3141,84.4001,3000.0
2010-06-18 10:35:00,107.98,107.98,107.92,107.96,3200.0,84.4392,84.4392,84.3923,84.4236,3200.0
2010-06-18 10:40:00,107.96,107.96,107.86,107.91,3700.0,84.4236,84.4236,84.3454,84.3845,3700.0
2010-06-18 10:45:00,107.87,107.99,107.87,107.93,1900.0,84.3532,84.447,84.3532,84.4001,1900.0
2010-06-18 10:50:00,107.91,107.99,107.91,107.99,1600.0,84.3845,84.447,84.3845,84.447,1600.0
2010-06-18 10:55:00,107.93,107.99,107.86,107.94,9900.0,84.4001,84.447,84.3454,84.4079,9900.0
2010-06-18 11:00:00,107.99,107.99,107.68,107.71,15900.0,84.447,84.447,84.2046,84.2281,15900.0
2010-06-18 11:05:00,107.79,107.9,107.73,107.82,2000.0,84.2906,84.3766,84.2437,84.3141,2000.0
2010-06-18 11:10:00,107.82,107.82,107.62,107.67,20800.0,84.3141,84.3141,84.1577,84.1968,20800.0
2010-06-18 11:15:00,107.68,107.72,107.47,107.56,13200.0,84.2046,84.2359,84.0404,84.1108,13200.0
2010-06-18 11:20:00,107.56,107.56,107.4,107.5,5800.0,84.1108,84.1108,83.9857,84.0639,5800.0
2010-06-18 11:25:00,107.53,107.53,107.45,107.46,600.0,84.0873,84.0873,84.0248,84.0326,600.0
2010-06-18 11:30:00,107.45,107.45,107.36,107.38,5300.0,84.0248,84.0248,83.9544,83.97,5300.0
2010-06-18 11:35:00,107.47,107.5,107.18,107.26,26000.0,84.0404,84.0639,83.8136,83.8762,26000.0
2010-06-18 11:40:00,107.3,107.32,107.09,107.32,13400.0,83.9075,83.9231,83.7432,83.9231,13400.0
2010-06-18 11:45:00,107.33,107.54,107.24,107.53,10600.0,83.9309,84.0951,83.8605,84.0873,10600.0
2010-06-18 11:50:00,107.51,107.53,107.5,107.53,6000.0,84.0717,84.0873,84.0639,84.0873,6000.0
2010-06-18 11:55:00,107.53,107.71,107.5,107.7,29500.0,84.0873,84.2281,84.0639,84.2203,29500.0
2010-06-18 12:00:00,107.7,108.08,107.7,107.96,31800.0,84.2203,84.5174,84.2203,84.4236,31800.0
2010-06-18 12:05:00,107.98,108.13,107.96,108.06,11800.0,84.4392,84.5565,84.4236,84.5018,11800.0
2010-06-18 12:10:00,108.01,108.02,108.0,108.02,1000.0,84.4627,84.4705,84.4548,84.4705,1000.0
2010-06-18 12:15:00,107.99,108.0,107.94,107.96,4500.0,84.447,84.4548,84.4079,84.4236,4500.0
2010-06-18 12:20:00,107.97,108.0,107.84,107.93,18400.0,84.4314,84.4548,84.3297,84.4001,18400.0
2010-06-18 12:25:00,107.94,108.03,107.9,108.0,13600.0,84.4079,84.4783,84.3766,84.4548,13600.0
2010-06-18 12:30:00,108.03,108.15,107.98,108.01,12900.0,84.4783,84.5721,84.4392,84.4627,12900.0
2010-06-18 12:35:00,108.0,108.22,107.97,108.0,13500.0,84.4548,84.6269,84.4314,84.4548,13500.0
2010-06-18 12:40:00,108.06,108.06,107.97,108.0,1500.0,84.5018,84.5018,84.4314,84.4548,1500.0
2010-06-18 12:45:00,108.01,108.18,108.01,108.07,16800.0,84.4627,84.5956,84.4627,84.5096,16800.0
2010-06-18 12:50:00,108.11,108.13,108.0,108.04,8000.0,84.5409,84.5565,84.4548,84.4861,8000.0
2010-06-18 12:55:00,108.04,108.04,107.81,107.84,3500.0,84.4861,84.4861,84.3063,84.3297,3500.0
2010-06-18 13:00:00,107.75,107.85,107.63,107.85,3400.0,84.2593,84.3375,84.1655,84.3375,3400.0
2010-06-18 13:05:00,107.86,107.89,107.75,107.89,1800.0,84.3454,84.3688,84.2593,84.3688,1800.0
2010-06-18 13:10:00,107.86,107.94,107.84,107.94,2400.0,84.3454,84.4079,84.3297,84.4079,2400.0
2010-06-18 13:15:00,107.91,107.91,107.87,107.87,700.0,84.3845,84.3845,84.3532,84.3532,700.0
2010-06-18 13:20:00,107.86,107.89,107.84,107.84,3000.0,84.3454,84.3688,84.3297,84.3297,3000.0
2010-06-18 13:25:00,107.87,107.88,107.75,107.79,3800.0,84.3532,84.361,84.2593,84.2906,3800.0
2010-06-18 13:30:00,107.79,107.85,107.75,107.85,3900.0,84.2906,84.3375,84.2593,84.3375,3900.0
2010-06-18 13:35:00,107.78,107.92,107.77,107.92,3000.0,84.2828,84.3923,84.275,84.3923,3000.0
2010-06-18 13:40:00,107.98,108.02,107.91,107.91,1500.0,84.4392,84.4705,84.3845,84.3845,1500.0
2010-06-18 13:45:00,107.89,107.89,107.78,107.83,1300.0,84.3688,84.3688,84.2828,84.3219,1300.0
2010-06-18 13:50:00,107.82,107.93,107.79,107.93,1200.0,84.3141,84.4001,84.2906,84.4001,1200.0
2010-06-18 13:55:00,107.93,107.95,107.92,107.92,1800.0,84.4001,84.4157,84.3923,84.3923,1800.0
2010-06-18 14:00:00,107.86,107.92,107.86,107.89,1700.0,84.3454,84.3923,84.3454,84.3688,1700.0
2010-06-18 14:05:00,107.93,107.99,107.87,107.87,3900.0,84.4001,84.447,84.3532,84.3532,3900.0
2010-06-18 14:10:00,107.93,108.07,107.93,108.03,3800.0,84.4001,84.5096,84.4001,84.4783,3800.0
2010-06-18 14:15:00,107.98,108.07,107.95,107.95,6700.0,84.4392,84.5096,84.4157,84.4157,6700.0
2010-06-18 14:20:00,107.99,108.11,107.9,107.95,4700.0,84.447,84.5409,84.3766,84.4157,4700.0
2010-06-18 14:25:00,107.96,108.05,107.94,107.99,600.0,84.4236,84.4939,84.4079,84.447,600.0
2010-06-18 14:30:00,108.0,108.01,107.97,108.01,1300.0,84.4548,84.4627,84.4314,84.4627,1300.0
2010-06-18 14:35:00,108.0,108.03,107.84,108.03,2500.0,84.4548,84.4783,84.3297,84.4783,2500.0
2010-06-18 14:40:00,108.05,108.06,107.98,108.02,4600.0,84.4939,84.5018,84.4392,84.4705,4600.0
2010-06-18 14:45:00,108.04,108.13,108.02,108.08,4000.0,84.4861,84.5565,84.4705,84.5174,4000.0
2010-06-18 14:50:00,108.09,108.1,108.0,108.06,2500.0,84.5252,84.533,84.4548,84.5018,2500.0
2010-06-18 14:55:00,108.1,108.16,108.09,108.1,4100.0,84.533,84.58,84.5252,84.533,4100.0
2010-06-18 15:00:00,108.13,108.17,108.02,108.07,14200.0,84.5565,84.5878,84.4705,84.5096,14200.0
2010-06-18 15:05:00,108.05,108.11,108.01,108.02,3400.0,84.4939,84.5409,84.4627,84.4705,3400.0
2010-06-18 15:10:00,108.02,108.13,107.93,108.13,3600.0,84.4705,84.5565,84.4001,84.5565,3600.0
2010-06-18 15:15:00,108.12,108.12,108.03,108.03,8300.0,84.5487,84.5487,84.4783,84.4783,8300.0
2010-06-18 15:20:00,108.03,108.13,108.03,108.12,4300.0,84.4783,84.5565,84.4783,84.5487,4300.0
2010-06-18 15:25:00,108.12,108.21,108.12,108.13,4000.0,84.5487,84.6191,84.5487,84.5565,4000.0
2010-06-18 15:30:00,108.17,108.2,107.97,107.99,6100.0,84.5878,84.6112,84.4314,84.447,6100.0
2010-06-18 15:35:00,107.99,108.07,107.96,108.01,12400.0,84.447,84.5096,84.4236,84.4627,12400.0
2010-06-18 15:40:00,108.02,108.1,107.93,107.97,10200.0,84.4705,84.533,84.4001,84.4314,10200.0
2010-06-18 15:45:00,108.02,108.27,108.0,108.12,23400.0,84.4705,84.666,84.4548,84.5487,23400.0
2010-06-18 15:50:00,108.11,108.17,107.97,108.06,30900.0,84.5409,84.5878,84.4314,84.5018,30900.0
2010-06-18 15:55:00,108.07,108.22,108.05,108.08,28500.0,84.5096,84.6269,84.4939,84.5174,28500.0
2010-06-21 09:30:00,109.57,109.57,109.0,109.14,8200.0,85.6826,85.6826,85.2368,85.3463,8200.0
2010-06-21 09:35:00,109.02,109.34,109.02,109.24,5000.0,85.2525,85.5027,85.2525,85.4245,5000.0
2010-06-21 09:40:00,109.22,109.24,109.1,109.14,1800.0,85.4089,85.4245,85.315,85.3463,1800.0
2010-06-21 09:45:00,109.12,109.28,108.34,109.15,26300.0,85.3307,85.4558,84.7207,85.3541,26300.0
2010-06-21 09:50:00,109.31,109.56,109.26,109.32,7400.0,85.4793,85.6748,85.4402,85.4871,7400.0
2010-06-21 09:55:00,109.37,109.48,109.17,109.44,5800.0,85.5262,85.6122,85.3698,85.5809,5800.0
2010-06-21 10:00:00,109.38,109.49,109.33,109.35,6000.0,85.534,85.62,85.4949,85.5105,6000.0
2010-06-21 10:05:00,109.36,109.39,109.11,109.19,7300.0,85.5184,85.5418,85.3229,85.3854,7300.0
2010-06-21 10:10:00,109.21,109.22,109.02,109.08,5200.0,85.4011,85.4089,85.2525,85.2994,5200.0
2010-06-21 10:15:00,109.06,109.2,108.82,108.82,5500.0,85.2838,85.3932,85.0961,85.0961,5500.0
2010-06-21 10:20:00,108.85,109.04,108.85,108.95,9800.0,85.1195,85.2681,85.1195,85.1977,9800.0
2010-06-21 10:25:00,108.91,108.91,108.76,108.83,6900.0,85.1665,85.1665,85.0492,85.1039,6900.0
2010-06-21 10:30:00,108.86,108.88,108.66,108.8,5000.0,85.1274,85.143,84.971,85.0804,5000.0
2010-06-21 10:35:00,108.81,108.89,108.78,108.86,8300.0,85.0883,85.1508,85.0648,85.1274,8300.0
2010-06-21 10:40:00,108.91,108.91,108.82,108.83,3300.0,85.1665,85.1665,85.0961,85.1039,3300.0
2010-06-21 10:45:00,108.87,108.9,108.74,108.77,5300.0,85.1352,85.1586,85.0335,85.057,5300.0
2010-06-21 10:50:00,108.62,108.74,108.53,108.74,3700.0,84.9397,85.0335,84.8693,85.0335,3700.0
2010-06-21 10:55:00,108.74,108.77,108.62,108.66,2800.0,85.0335,85.057,84.9397,84.971,2800.0
2010-06-21 11:00:00,108.71,108.79,108.57,108.79,3400.0,85.0101,85.0726,84.9006,85.0726,3400.0
2010-06-21 11:05:00,108.77,108.86,108.7,108.86,2600.0,85.057,85.1274,85.0022,85.1274,2600.0
2010-06-21 11:10:00,108.8,108.87,108.74,108.83,5100.0,85.0804,85.1352,85.0335,85.1039,5100.0
2010-06-21 11:15:00,108.88,108.97,108.74,108.91,5300.0,85.143,85.2134,85.0335,85.1665,5300.0
2010-06-21 11:20:00,108.94,109.04,108.82,108.94,5500.0,85.1899,85.2681,85.0961,85.1899,5500.0
2010-06-21 11:25:00,108.97,109.02,108.8,109.0,9700.0,85.2134,85.2525,85.0804,85.2368,9700.0
2010-06-21 11:30:00,109.0,109.05,108.92,109.04,5600.0,85.2368,85.2759,85.1743,85.2681,5600.0
2010-06-21 11:35:00,109.04,109.16,108.94,109.05,16200.0,85.2681,85.362,85.1899,85.2759,16200.0
2010-06-21 11:40:00,109.02,109.03,108.91,108.96,9000.0,85.2525,85.2603,85.1665,85.2056,9000.0
2010-06-21 11:45:00,108.87,108.91,108.53,108.53,2900.0,85.1352,85.1665,84.8693,84.8693,2900.0
2010-06-21 11:50:00,108.57,108.65,108.53,108.62,4000.0,84.9006,84.9631,84.8693,84.9397,4000.0
2010-06-21 11:55:00,108.71,108.71,108.43,108.45,6300.0,85.0101,85.0101,84.7911,84.8067,6300.0
2010-06-21 12:00:00,108.46,108.51,108.42,108.44,5200.0,84.8146,84.8537,84.7833,84.7989,5200.0
2010-06-21 12:05:00,108.44,108.44,108.31,108.32,4100.0,84.7989,84.7989,84.6973,84.7051,4100.0
2010-06-21 12:10:00,108.3,108.35,108.1,108.16,10400.0,84.6894,84.7285,84.533,84.58,10400.0
2010-06-21 12:15:00,108.17,108.21,108.11,108.17,10500.0,84.5878,84.6191,84.5409,84.5878,10500.0
2010-06-21 12:20:00,108.15,108.21,108.03,108.05,2600.0,84.5721,84.6191,84.4783,84.4939,2600.0
2010-06-21 12:25:00,108.08,108.15,108.0,108.08,3200.0,84.5174,84.5721,84.4548,84.5174,3200.0
2010-06-21 12:30:00,108.09,108.11,107.97,108.01,14100.0,84.5252,84.5409,84.4314,84.4627,14100.0
2010-06-21 12:35:00,108.0,108.01,107.9,107.94,6400.0,84.4548,84.4627,84.3766,84.4079,6400.0
2010-06-21 12:40:00,108.01,108.03,107.9,107.95,8900.0,84.4627,84.4783,84.3766,84.4157,8900.0
2010-06-21 12:45:00,107.99,108.03,107.92,108.01,5600.0,84.447,84.4783,84.3923,84.4627,5600.0
2010-06-21 12:50:00,108.0,108.03,107.86,107.93,13600.0,84.4548,84.4783,84.3454,84.4001,13600.0
2010-06-21 12:55:00,107.95,108.14,107.95,108.1,3700.0,84.4157,84.5643,84.4157,84.533,3700.0
2010-06-21 13:00:00,108.1,108.1,107.91,108.04,6200.0,84.533,84.533,84.3845,84.4861,6200.0
2010-06-21 13:05:00,108.05,108.18,108.0,108.14,6600.0,84.4939,84.5956,84.4548,84.5643,6600.0
2010-06-21 13:10:00,108.14,108.31,108.14,108.27,5600.0,84.5643,84.6973,84.5643,84.666,5600.0
2010-06-21 13:15:00,108.26,108.46,108.26,108.4,7400.0,84.6582,84.8146,84.6582,84.7676,7400.0
2010-06-21 13:20:00,108.4,108.48,108.37,108.37,3600.0,84.7676,84.8302,84.7442,84.7442,3600.0
2010-06-21 13:25:00,108.37,108.53,108.37,108.48,5200.0,84.7442,84.8693,84.7442,84.8302,5200.0
2010-06-21 13:30:00,108.53,108.66,108.45,108.62,13600.0,84.8693,84.971,84.8067,84.9397,13600.0
2010-06-21 13:35:00,108.58,108.6,108.41,108.51,38600.0,84.9084,84.924,84.7755,84.8537,38600.0
2010-06-21 13:40:00,108.48,108.54,108.34,108.45,4000.0,84.8302,84.8771,84.7207,84.8067,4000.0
2010-06-21 13:45:00,108.41,108.52,108.34,108.44,2700.0,84.7755,84.8615,84.7207,84.7989,2700.0
2010-06-21 13:50:00,108.47,108.77,108.47,108.7,6100.0,84.8224,85.057,84.8224,85.0022,6100.0
2010-06-21 13:55:00,108.64,108.65,108.46,108.46,4000.0,84.9553,84.9631,84.8146,84.8146,4000.0
2010-06-21 14:00:00,108.47,108.57,108.42,108.42,3000.0,84.8224,84.9006,84.7833,84.7833,3000.0
2010-06-21 14:05:00,108.34,108.59,108.34,108.57,3500.0,84.7207,84.9162,84.7207,84.9006,3500.0
2010-06-21 14:10:00,108.56,108.77,108.56,108.76,2000.0,84.8928,85.057,84.8928,85.0492,2000.0
2010-06-21 14:15:00,108.75,108.93,108.75,108.78,5500.0,85.0413,85.1821,85.0413,85.0648,5500.0
2010-06-21 14:20:00,108.78,108.94,108.78,108.92,2500.0,85.0648,85.1899,85.0648,85.1743,2500.0
2010-06-21 14:25:00,108.86,108.91,108.59,108.66,4100.0,85.1274,85.1665,84.9162,84.971,4100.0
2010-06-21 14:30:00,108.72,108.76,108.63,108.68,1200.0,85.0179,85.0492,84.9475,84.9866,1200.0
2010-06-21 14:35:00,108.67,108.85,108.67,108.77,3600.0,84.9788,85.1195,84.9788,85.057,3600.0
2010-06-21 14:40:00,108.73,108.77,108.65,108.7,3100.0,85.0257,85.057,84.9631,85.0022,3100.0
2010-06-21 14:45:00,108.68,108.68,108.52,108.52,2200.0,84.9866,84.9866,84.8615,84.8615,2200.0
2010-06-21 14:50:00,108.55,108.55,108.29,108.31,5200.0,84.8849,84.8849,84.6816,84.6973,5200.0
2010-06-21 14:55:00,108.36,108.45,108.33,108.38,3000.0,84.7364,84.8067,84.7129,84.752,3000.0
2010-06-21 15:00:00,108.38,108.49,108.33,108.36,6700.0,84.752,84.838,84.7129,84.7364,6700.0
2010-06-21 15:05:00,108.22,108.34,108.04,108.08,11000.0,84.6269,84.7207,84.4861,84.5174,11000.0
2010-06-21 15:10:00,108.11,108.11,107.77,107.82,9500.0,84.5409,84.5409,84.275,84.3141,9500.0
2010-06-21 15:15:00,107.82,107.96,107.48,107.48,14400.0,84.3141,84.4236,84.0482,84.0482,14400.0
2010-06-21 15:20:00,107.46,107.7,107.46,107.55,12500.0,84.0326,84.2203,84.0326,84.103,12500.0
2010-06-21 15:25:00,107.5,107.71,107.41,107.52,16000.0,84.0639,84.2281,83.9935,84.0795,16000.0
2010-06-21 15:30:00,107.44,107.72,107.32,107.67,16600.0,84.0169,84.2359,83.9231,84.1968,16600.0
2010-06-21 15:35:00,107.62,107.74,107.46,107.7,21200.0,84.1577,84.2515,84.0326,84.2203,21200.0
2010-06-21 15:40:00,107.68,107.68,107.17,107.25,22100.0,84.2046,84.2046,83.8058,83.8684,22100.0
2010-06-21 15:45:00,107.25,107.47,107.25,107.45,16300.0,83.8684,84.0404,83.8684,84.0248,16300.0
2010-06-21 15:50:00,107.47,107.71,107.47,107.63,23200.0,84.0404,84.2281,84.0404,84.1655,23200.0
2010-06-21 15:55:00,107.6,107.86,107.6,107.83,24600.0,84.1421,84.3454,84.1421,84.3219,24600.0
2010-06-22 09:30:00,107.74,107.92,107.51,107.51,6500.0,84.2515,84.3923,84.0717,84.0717,6500.0
2010-06-22 09:35:00,107.52,107.79,107.52,107.79,4000.0,84.0795,84.2906,84.0795,84.2906,4000.0
2010-06-22 09:40:00,107.69,107.75,107.63,107.68,3200.0,84.2124,84.2593,84.1655,84.2046,3200.0
2010-06-22 09:45:00,107.79,108.14,107.79,107.9,5100.0,84.2906,84.5643,84.2906,84.3766,5100.0
2010-06-22 09:50:00,107.87,107.95,107.68,107.68,6400.0,84.3532,84.4157,84.2046,84.2046,6400.0
2010-06-22 09:55:00,107.68,107.71,107.47,107.47,8100.0,84.2046,84.2281,84.0404,84.0404,8100.0
2010-06-22 10:00:00,107.47,107.47,107.01,107.19,12500.0,84.0404,84.0404,83.6807,83.8214,12500.0
2010-06-22 10:05:00,107.19,107.19,107.1,107.19,18300.0,83.8214,83.8214,83.7511,83.8214,18300.0
2010-06-22 10:10:00,107.19,107.47,107.19,107.37,10400.0,83.8214,84.0404,83.8214,83.9622,10400.0
2010-06-22 10:15:00,107.42,107.46,107.11,107.11,4300.0,84.0013,84.0326,83.7589,83.7589,4300.0
2010-06-22 10:20:00,107.06,107.13,106.96,107.13,2900.0,83.7198,83.7745,83.6416,83.7745,2900.0
2010-06-22 10:25:00,107.11,107.33,107.08,107.29,10600.0,83.7589,83.9309,83.7354,83.8996,10600.0
2010-06-22 10:30:00,107.26,107.26,106.97,106.97,6000.0,83.8762,83.8762,83.6494,83.6494,6000.0
2010-06-22 10:35:00,106.96,107.09,106.89,107.02,4800.0,83.6416,83.7432,83.5868,83.6885,4800.0
2010-06-22 10:40:00,107.05,107.28,107.05,107.27,3600.0,83.712,83.8918,83.712,83.884,3600.0
2010-06-22 10:45:00,107.28,107.29,107.17,107.22,4500.0,83.8918,83.8996,83.8058,83.8449,4500.0
2010-06-22 10:50:00,107.22,107.39,107.21,107.39,5000.0,83.8449,83.9778,83.8371,83.9778,5000.0
2010-06-22 10:55:00,107.35,107.46,107.26,107.26,3500.0,83.9466,84.0326,83.8762,83.8762,3500.0
2010-06-22 11:00:00,107.27,107.27,107.14,107.23,7000.0,83.884,83.884,83.7823,83.8527,7000.0
2010-06-22 11:05:00,107.23,107.26,106.94,106.97,4600.0,83.8527,83.8762,83.6259,83.6494,4600.0
2010-06-22 11:10:00,106.98,107.06,106.86,106.94,2200.0,83.6572,83.7198,83.5634,83.6259,2200.0
2010-06-22 11:15:00,107.0,107.07,107.0,107.07,1500.0,83.6729,83.7276,83.6729,83.7276,1500.0
2010-06-22 11:20:00,107.02,107.03,106.91,106.97,3800.0,83.6885,83.6963,83.6025,83.6494,3800.0
2010-06-22 11:25:00,107.03,107.03,106.91,107.01,1800.0,83.6963,83.6963,83.6025,83.6807,1800.0
2010-06-22 11:30:00,107.02,107.35,106.96,107.35,13200.0,83.6885,83.9466,83.6416,83.9466,13200.0
2010-06-22 11:35:00,107.31,107.36,107.22,107.29,6400.0,83.9153,83.9544,83.8449,83.8996,6400.0
2010-06-22 11:40:00,107.33,107.33,107.15,107.15,15800.0,83.9309,83.9309,83.7902,83.7902,15800.0
2010-06-22 11:45:00,107.15,107.34,107.08,107.26,10200.0,83.7902,83.9387,83.7354,83.8762,10200.0
2010-06-22 11:50:00,107.32,107.43,107.15,107.15,8800.0,83.9231,84.0091,83.7902,83.7902,8800.0
2010-06-22 11:55:00,107.15,107.15,107.02,107.11,3700.0,83.7902,83.7902,83.6885,83.7589,3700.0
2010-06-22 12:00:00,107.04,107.08,106.9,106.94,2500.0,83.7041,83.7354,83.5947,83.6259,2500.0
2010-06-22 12:05:00,106.98,107.04,106.88,106.98,6400.0,83.6572,83.7041,83.579,83.6572,6400.0
2010-06-22 12:10:00,106.98,107.01,106.94,106.98,3300.0,83.6572,83.6807,83.6259,83.6572,3300.0
2010-06-22 12:15:00,106.99,107.07,106.86,107.05,3400.0,83.665,83.7276,83.5634,83.712,3400.0
2010-06-22 12:20:00,107.05,107.05,106.91,106.98,6000.0,83.712,83.712,83.6025,83.6572,6000.0
2010-06-22 12:25:00,107.03,107.04,106.88,106.88,5300.0,83.6963,83.7041,83.579,83.579,5300.0
2010-06-22 12:30:00,106.86,106.93,106.66,106.73,3200.0,83.5634,83.6181,83.407,83.4617,3200.0
2010-06-22 12:35:00,106.78,106.78,106.66,106.66,3100.0,83.5008,83.5008,83.407,83.407,3100.0
2010-06-22 12:40:00,106.71,106.74,106.67,106.72,2300.0,83.4461,83.4695,83.4148,83.4539,2300.0
2010-06-22 12:45:00,106.69,106.77,106.67,106.67,5200.0,83.4304,83.493,83.4148,83.4148,5200.0
2010-06-22 12:50:00,106.66,106.71,106.62,106.68,12800.0,83.407,83.4461,83.3757,83.4226,12800.0
2010-06-22 12:55:00,106.69,106.69,106.57,106.65,3900.0,83.4304,83.4304,83.3366,83.3992,3900.0
2010-06-22 13:00:00,106.64,106.7,106.54,106.7,12600.0,83.3913,83.4383,83.3131,83.4383,12600.0
2010-06-22 13:05:00,106.67,106.75,106.58,106.6,16600.0,83.4148,83.4774,83.3444,83.3601,16600.0
2010-06-22 13:10:00,106.63,106.63,106.49,106.49,2500.0,83.3835,83.3835,83.274,83.274,2500.0
2010-06-22 13:15:00,106.53,106.56,106.29,106.3,16300.0,83.3053,83.3288,83.1176,83.1255,16300.0
2010-06-22 13:20:00,106.29,106.37,106.23,106.36,7900.0,83.1176,83.1802,83.0707,83.1724,7900.0
2010-06-22 13:25:00,106.33,106.34,106.01,106.11,32000.0,83.1489,83.1567,82.8987,82.9769,32000.0
2010-06-22 13:30:00,106.11,106.15,105.99,106.07,6200.0,82.9769,83.0082,82.883,82.9456,6200.0
2010-06-22 13:35:00,106.07,106.11,106.04,106.1,3300.0,82.9456,82.9769,82.9221,82.9691,3300.0
2010-06-22 13:40:00,106.1,106.36,106.06,106.36,10900.0,82.9691,83.1724,82.9378,83.1724,10900.0
2010-06-22 13:45:00,106.39,106.46,106.33,106.36,3000.0,83.1958,83.2506,83.1489,83.1724,3000.0
2010-06-22 13:50:00,106.35,106.37,106.19,106.19,9600.0,83.1646,83.1802,83.0394,83.0394,9600.0
2010-06-22 13:55:00,106.24,106.28,106.17,106.28,14700.0,83.0785,83.1098,83.0238,83.1098,14700.0
2010-06-22 14:00:00,106.24,106.28,106.01,106.01,5600.0,83.0785,83.1098,82.8987,82.8987,5600.0
2010-06-22 14:05:00,105.96,106.1,105.89,106.04,4500.0,82.8596,82.9691,82.8048,82.9221,4500.0
2010-06-22 14:10:00,106.01,106.19,106.01,106.19,2300.0,82.8987,83.0394,82.8987,83.0394,2300.0
2010-06-22 14:15:00,106.19,106.19,106.12,106.12,2600.0,83.0394,83.0394,82.9847,82.9847,2600.0
2010-06-22 14:20:00,106.14,106.14,106.02,106.07,2600.0,83.0003,83.0003,82.9065,82.9456,2600.0
2010-06-22 14:25:00,106.07,106.08,105.75,105.87,9200.0,82.9456,82.9534,82.6954,82.7892,9200.0
2010-06-22 14:30:00,105.94,105.95,105.7,105.84,6100.0,82.8439,82.8518,82.6563,82.7658,6100.0
2010-06-22 14:35:00,105.85,105.92,105.74,105.79,6700.0,82.7736,82.8283,82.6876,82.7267,6700.0
2010-06-22 14:40:00,105.76,105.76,105.42,105.42,7000.0,82.7032,82.7032,82.4373,82.4373,7000.0
2010-06-22 14:45:00,105.32,105.5,105.2,105.23,14400.0,82.3591,82.4999,82.2653,82.2887,14400.0
2010-06-22 14:50:00,105.21,105.4,105.18,105.27,8700.0,82.2731,82.4217,82.2496,82.32,8700.0
2010-06-22 14:55:00,105.25,105.3,104.99,105.19,6000.0,82.3044,82.3435,82.1011,82.2575,6000.0
2010-06-22 15:00:00,105.11,105.32,105.1,105.32,6600.0,82.1949,82.3591,82.1871,82.3591,6600.0
2010-06-22 15:05:00,105.28,105.38,105.14,105.16,4900.0,82.3278,82.406,82.2184,82.234,4900.0
2010-06-22 15:10:00,105.14,105.41,105.08,105.35,6600.0,82.2184,82.4295,82.1714,82.3826,6600.0
2010-06-22 15:15:00,105.35,105.47,105.22,105.45,6300.0,82.3826,82.4764,82.2809,82.4608,6300.0
2010-06-22 15:20:00,105.45,105.45,105.12,105.17,6900.0,82.4608,82.4608,82.2027,82.2418,6900.0
2010-06-22 15:25:00,105.17,105.34,105.03,105.03,6400.0,82.2418,82.3748,82.1323,82.1323,6400.0
2010-06-22 15:30:00,105.03,105.03,104.62,104.92,12200.0,82.1323,82.1323,81.8117,82.0463,12200.0
2010-06-22 15:35:00,104.89,105.07,104.82,105.07,7700.0,82.0229,82.1636,81.9681,82.1636,7700.0
2010-06-22 15:40:00,105.08,105.13,104.88,105.03,10900.0,82.1714,82.2105,82.015,82.1323,10900.0
2010-06-22 15:45:00,105.01,105.1,104.91,105.06,15700.0,82.1167,82.1871,82.0385,82.1558,15700.0
2010-06-22 15:50:00,105.07,105.13,104.75,104.93,36200.0,82.1636,82.2105,81.9134,82.0541,36200.0
2010-06-22 15:55:00,104.92,105.0,104.77,104.98,24000.0,82.0463,82.1089,81.929,82.0932,24000.0
2010-06-23 09:30:00,104.35,104.81,104.19,104.22,22900.0,81.6006,81.9603,81.4755,81.4989,22900.0
2010-06-23 09:35:00,104.23,104.55,104.19,104.19,8000.0,81.5067,81.757,81.4755,81.4755,8000.0
2010-06-23 09:40:00,104.33,104.33,103.92,104.07,3200.0,81.5849,81.5849,81.2643,81.3816,3200.0
2010-06-23 09:45:00,104.22,104.27,104.03,104.11,7000.0,81.4989,81.538,81.3503,81.4129,7000.0
2010-06-23 09:50:00,104.11,104.16,103.99,103.99,10800.0,81.4129,81.452,81.3191,81.3191,10800.0
2010-06-23 09:55:00,104.07,104.28,104.03,104.28,3500.0,81.3816,81.5458,81.3503,81.5458,3500.0
2010-06-23 10:00:00,104.26,104.3,103.57,103.6,10700.0,81.5302,81.5615,80.9906,81.0141,10700.0
2010-06-23 10:05:00,103.58,103.58,103.16,103.56,6300.0,80.9985,80.9985,80.67,80.9828,6300.0
2010-06-23 10:10:00,103.53,103.87,103.37,103.87,5300.0,80.9594,81.2252,80.8342,81.2252,5300.0
2010-06-23 10:15:00,103.83,103.83,103.62,103.64,14700.0,81.194,81.194,81.0297,81.0454,14700.0
2010-06-23 10:20:00,103.6,103.64,103.56,103.56,4400.0,81.0141,81.0454,80.9828,80.9828,4400.0
2010-06-23 10:25:00,103.64,103.64,103.52,103.52,6000.0,81.0454,81.0454,80.9515,80.9515,6000.0
2010-06-23 10:30:00,103.52,103.93,103.49,103.87,14200.0,80.9515,81.2722,80.9281,81.2252,14200.0
2010-06-23 10:35:00,103.84,103.97,103.84,103.86,10500.0,81.2018,81.3034,81.2018,81.2174,10500.0
2010-06-23 10:40:00,103.94,103.94,103.76,103.91,9500.0,81.28,81.28,81.1392,81.2565,9500.0
2010-06-23 10:45:00,103.96,104.29,103.96,104.22,2500.0,81.2956,81.5537,81.2956,81.4989,2500.0
2010-06-23 10:50:00,104.2,104.39,104.18,104.39,1100.0,81.4833,81.6319,81.4676,81.6319,1100.0
2010-06-23 10:55:00,104.39,104.55,104.3,104.3,4000.0,81.6319,81.757,81.5615,81.5615,4000.0
2010-06-23 11:00:00,104.3,104.39,104.23,104.31,6400.0,81.5615,81.6319,81.5067,81.5693,6400.0
2010-06-23 11:05:00,104.24,104.31,104.24,104.3,3500.0,81.5146,81.5693,81.5146,81.5615,3500.0
2010-06-23 11:10:00,104.3,104.34,103.87,103.87,5300.0,81.5615,81.5928,81.2252,81.2252,5300.0
2010-06-23 11:15:00,103.9,104.02,103.9,103.97,4500.0,81.2487,81.3425,81.2487,81.3034,4500.0
2010-06-23 11:20:00,104.05,104.27,103.97,104.27,2600.0,81.366,81.538,81.3034,81.538,2600.0
2010-06-23 11:25:00,104.29,104.43,104.29,104.35,1800.0,81.5537,81.6631,81.5537,81.6006,1800.0
2010-06-23 11:30:00,104.33,104.36,104.17,104.17,1500.0,81.5849,81.6084,81.4598,81.4598,1500.0
2010-06-23 11:35:00,104.13,104.14,104.1,104.14,2000.0,81.4285,81.4364,81.4051,81.4364,2000.0
2010-06-23 11:40:00,104.14,104.47,104.14,104.39,11200.0,81.4364,81.6944,81.4364,81.6319,11200.0
2010-06-23 11:45:00,104.38,104.46,104.38,104.41,2500.0,81.624,81.6866,81.624,81.6475,2500.0
2010-06-23 11:50:00,104.42,104.48,104.28,104.3,1800.0,81.6553,81.7022,81.5458,81.5615,1800.0
2010-06-23 11:55:00,104.29,104.5,104.29,104.43,2700.0,81.5537,81.7179,81.5537,81.6631,2700.0
2010-06-23 12:00:00,104.39,104.45,104.35,104.41,2300.0,81.6319,81.6788,81.6006,81.6475,2300.0
2010-06-23 12:05:00,104.37,104.57,104.37,104.49,2800.0,81.6162,81.7726,81.6162,81.7101,2800.0
2010-06-23 12:10:00,104.49,104.49,104.32,104.32,2800.0,81.7101,81.7101,81.5771,81.5771,2800.0
2010-06-23 12:15:00,104.31,104.46,104.29,104.4,1900.0,81.5693,81.6866,81.5537,81.6397,1900.0
2010-06-23 12:20:00,104.4,104.42,104.38,104.38,1000.0,81.6397,81.6553,81.624,81.624,1000.0
2010-06-23 12:25:00,104.38,104.43,104.38,104.41,1400.0,81.624,81.6631,81.624,81.6475,1400.0
2010-06-23 12:30:00,104.39,104.42,104.33,104.33,900.0,81.6319,81.6553,81.5849,81.5849,900.0
2010-06-23 12:35:00,104.37,104.53,104.37,104.49,2300.0,81.6162,81.7413,81.6162,81.7101,2300.0
2010-06-23 12:40:00,104.51,104.58,104.5,104.58,900.0,81.7257,81.7804,81.7179,81.7804,900.0
2010-06-23 12:45:00,104.63,104.79,104.63,104.79,3400.0,81.8195,81.9447,81.8195,81.9447,3400.0
2010-06-23 12:50:00,104.74,104.74,104.62,104.62,1000.0,81.9056,81.9056,81.8117,81.8117,1000.0
2010-06-23 12:55:00,104.59,104.67,104.57,104.66,2000.0,81.7883,81.8508,81.7726,81.843,2000.0
2010-06-23 13:00:00,104.78,104.85,104.72,104.82,1300.0,81.9368,81.9916,81.8899,81.9681,1300.0
2010-06-23 13:05:00,104.76,104.76,104.66,104.74,1400.0,81.9212,81.9212,81.843,81.9056,1400.0
2010-06-23 13:10:00,104.75,104.76,104.55,104.63,12900.0,81.9134,81.9212,81.757,81.8195,12900.0
2010-06-23 13:15:00,104.63,104.63,104.35,104.55,7000.0,81.8195,81.8195,81.6006,81.757,7000.0
2010-06-23 13:20:00,104.54,104.56,104.5,104.5,500.0,81.7492,81.7648,81.7179,81.7179,500.0
2010-06-23 13:25:00,104.6,104.85,104.57,104.85,9000.0,81.7961,81.9916,81.7726,81.9916,9000.0
2010-06-23 13:30:00,104.84,104.85,104.76,104.85,4500.0,81.9838,81.9916,81.9212,81.9916,4500.0
2010-06-23 13:35:00,104.9,105.0,104.88,104.93,5200.0,82.0307,82.1089,82.015,82.0541,5200.0
2010-06-23 13:40:00,104.99,105.1,104.95,105.03,1400.0,82.1011,82.1871,82.0698,82.1323,1400.0
2010-06-23 13:45:00,105.04,105.04,104.73,104.73,1500.0,82.1402,82.1402,81.8977,81.8977,1500.0
2010-06-23 13:50:00,104.81,105.04,104.81,105.04,2400.0,81.9603,82.1402,81.9603,82.1402,2400.0
2010-06-23 13:55:00,105.06,105.14,105.03,105.04,700.0,82.1558,82.2184,82.1323,82.1402,700.0
2010-06-23 14:00:00,105.04,105.18,105.02,105.1,2200.0,82.1402,82.2496,82.1245,82.1871,2200.0
2010-06-23 14:05:00,105.19,105.19,105.04,105.09,1600.0,82.2575,82.2575,82.1402,82.1793,1600.0
2010-06-23 14:10:00,105.03,105.05,104.91,104.94,2600.0,82.1323,82.148,82.0385,82.062,2600.0
2010-06-23 14:15:00,104.94,104.99,104.65,104.76,5700.0,82.062,82.1011,81.8352,81.9212,5700.0
2010-06-23 14:20:00,104.8,104.85,104.52,104.68,12100.0,81.9525,81.9916,81.7335,81.8586,12100.0
2010-06-23 14:25:00,104.54,104.96,104.54,104.96,2900.0,81.7492,82.0776,81.7492,82.0776,2900.0
2010-06-23 14:30:00,105.05,105.6,105.03,105.39,3300.0,82.148,82.5781,82.1323,82.4139,3300.0
2010-06-23 14:35:00,105.45,105.45,105.2,105.2,2500.0,82.4608,82.4608,82.2653,82.2653,2500.0
2010-06-23 14:40:00,105.23,105.35,105.04,105.04,6900.0,82.2887,82.3826,82.1402,82.1402,6900.0
2010-06-23 14:45:00,105.03,105.13,104.88,104.92,5000.0,82.1323,82.2105,82.015,82.0463,5000.0
2010-06-23 14:50:00,104.88,105.07,104.75,105.07,2900.0,82.015,82.1636,81.9134,82.1636,2900.0
2010-06-23 14:55:00,105.07,105.07,104.8,104.86,6200.0,82.1636,82.1636,81.9525,81.9994,6200.0
2010-06-23 15:00:00,104.95,105.18,104.91,105.03,27500.0,82.0698,82.2496,82.0385,82.1323,27500.0
2010-06-23 15:05:00,104.98,104.98,104.55,104.64,6000.0,82.0932,82.0932,81.757,81.8274,6000.0
2010-06-23 15:10:00,104.69,105.02,104.69,104.87,6800.0,81.8665,82.1245,81.8665,82.0072,6800.0
2010-06-23 15:15:00,104.86,105.07,104.85,104.92,7300.0,81.9994,82.1636,81.9916,82.0463,7300.0
2010-06-23 15:20:00,105.0,105.15,104.92,105.15,6700.0,82.1089,82.2262,82.0463,82.2262,6700.0
2010-06-23 15:25:00,105.19,105.39,105.11,105.33,7200.0,82.2575,82.4139,82.1949,82.3669,7200.0
2010-06-23 15:30:00,105.33,105.33,104.98,105.1,9400.0,82.3669,82.3669,82.0932,82.1871,9400.0
2010-06-23 15:35:00,105.07,105.36,105.03,105.36,9200.0,82.1636,82.3904,82.1323,82.3904,9200.0
2010-06-23 15:40:00,105.32,105.59,105.16,105.49,25700.0,82.3591,82.5703,82.234,82.4921,25700.0
2010-06-23 15:45:00,105.53,105.61,105.39,105.59,16000.0,82.5233,82.5859,82.4139,82.5703,16000.0
2010-06-23 15:50:00,105.52,105.55,105.26,105.3,14200.0,82.5155,82.539,82.3122,82.3435,14200.0
2010-06-23 15:55:00,105.28,105.29,105.07,105.16,20300.0,82.3278,82.3357,82.1636,82.234,20300.0
2010-06-24 09:30:00,104.87,104.92,104.38,104.68,4300.0,82.0072,82.0463,81.624,81.8586,4300.0
2010-06-24 09:35:00,104.71,105.09,104.71,105.01,1400.0,81.8821,82.1793,81.8821,82.1167,1400.0
2010-06-24 09:40:00,104.82,104.97,104.58,104.69,2500.0,81.9681,82.0854,81.7804,81.8665,2500.0
2010-06-24 09:45:00,104.61,104.74,104.39,104.39,2900.0,81.8039,81.9056,81.6319,81.6319,2900.0
2010-06-24 09:50:00,104.46,104.46,104.11,104.24,3700.0,81.6866,81.6866,81.4129,81.5146,3700.0
2010-06-24 09:55:00,104.13,104.13,103.56,103.72,3800.0,81.4285,81.4285,80.9828,81.1079,3800.0
2010-06-24 10:00:00,103.67,104.13,103.67,104.13,1700.0,81.0688,81.4285,81.0688,81.4285,1700.0
2010-06-24 10:05:00,104.13,104.26,104.04,104.22,1700.0,81.4285,81.5302,81.3582,81.4989,1700.0
2010-06-24 10:10:00,104.32,104.32,104.0,104.06,2200.0,81.5771,81.5771,81.3269,81.3738,2200.0
2010-06-24 10:15:00,104.01,104.2,104.0,104.17,2000.0,81.3347,81.4833,81.3269,81.4598,2000.0
2010-06-24 10:20:00,104.27,104.47,104.22,104.38,2500.0,81.538,81.6944,81.4989,81.624,2500.0
2010-06-24 10:25:00,104.45,104.66,104.41,104.53,2300.0,81.6788,81.843,81.6475,81.7413,2300.0
2010-06-24 10:30:00,104.5,104.5,104.26,104.29,1700.0,81.7179,81.7179,81.5302,81.5537,1700.0
2010-06-24 10:35:00,104.23,104.31,104.08,104.31,2300.0,81.5067,81.5693,81.3894,81.5693,2300.0
2010-06-24 10:40:00,104.23,104.24,103.87,103.87,1900.0,81.5067,81.5146,81.2252,81.2252,1900.0
2010-06-24 10:45:00,103.73,104.04,103.73,104.02,2700.0,81.1158,81.3582,81.1158,81.3425,2700.0
2010-06-24 10:50:00,104.0,104.0,103.78,103.79,2100.0,81.3269,81.3269,81.1549,81.1627,2100.0
2010-06-24 10:55:00,103.7,103.81,103.58,103.72,3500.0,81.0923,81.1783,80.9985,81.1079,3500.0
2010-06-24 11:00:00,103.7,103.7,103.55,103.62,1100.0,81.0923,81.0923,80.975,81.0297,1100.0
2010-06-24 11:05:00,103.58,103.58,103.27,103.32,2000.0,80.9985,80.9985,80.756,80.7951,2000.0
2010-06-24 11:10:00,103.35,103.53,103.35,103.53,900.0,80.8186,80.9594,80.8186,80.9594,900.0
2010-06-24 11:15:00,103.52,103.66,103.52,103.59,1900.0,80.9515,81.061,80.9515,81.0063,1900.0
2010-06-24 11:20:00,103.7,103.74,103.56,103.68,16300.0,81.0923,81.1236,80.9828,81.0767,16300.0
2010-06-24 11:25:00,103.74,103.83,103.7,103.71,2200.0,81.1236,81.194,81.0923,81.1001,2200.0
2010-06-24 11:30:00,103.67,103.73,103.58,103.65,1900.0,81.0688,81.1158,80.9985,81.0532,1900.0
2010-06-24 11:35:00,103.62,103.74,103.6,103.71,2600.0,81.0297,81.1236,81.0141,81.1001,2600.0
2010-06-24 11:40:00,103.73,103.9,103.73,103.82,2000.0,81.1158,81.2487,81.1158,81.1861,2000.0
2010-06-24 11:45:00,103.8,103.92,103.79,103.92,1400.0,81.1705,81.2643,81.1627,81.2643,1400.0
2010-06-24 11:50:00,103.85,103.91,103.78,103.86,1800.0,81.2096,81.2565,81.1549,81.2174,1800.0
2010-06-24 11:55:00,103.94,103.97,103.79,103.82,3100.0,81.28,81.3034,81.1627,81.1861,3100.0
2010-06-24 12:00:00,103.87,104.13,103.83,104.13,4200.0,81.2252,81.4285,81.194,81.4285,4200.0
2010-06-24 12:05:00,104.14,104.14,104.01,104.1,2900.0,81.4364,81.4364,81.3347,81.4051,2900.0
2010-06-24 12:10:00,104.08,104.08,103.98,103.98,800.0,81.3894,81.3894,81.3113,81.3113,800.0
2010-06-24 12:15:00,103.89,103.94,103.87,103.94,1300.0,81.2409,81.28,81.2252,81.28,1300.0
2010-06-24 12:20:00,103.93,104.03,103.93,103.98,3400.0,81.2722,81.3503,81.2722,81.3113,3400.0
2010-06-24 12:25:00,103.97,103.99,103.78,103.87,2300.0,81.3034,81.3191,81.1549,81.2252,2300.0
2010-06-24 12:30:00,103.84,103.86,103.78,103.86,800.0,81.2018,81.2174,81.1549,81.2174,800.0
2010-06-24 12:35:00,103.87,103.87,103.66,103.74,1600.0,81.2252,81.2252,81.061,81.1236,1600.0
2010-06-24 12:40:00,103.71,103.73,103.6,103.61,3300.0,81.1001,81.1158,81.0141,81.0219,3300.0
2010-06-24 12:45:00,103.6,103.73,103.58,103.7,2500.0,81.0141,81.1158,80.9985,81.0923,2500.0
2010-06-24 12:50:00,103.73,103.94,103.7,103.94,3600.0,81.1158,81.28,81.0923,81.28,3600.0
2010-06-24 12:55:00,103.93,103.99,103.92,103.94,2200.0,81.2722,81.3191,81.2643,81.28,2200.0
2010-06-24 13:00:00,103.96,104.0,103.86,103.89,14700.0,81.2956,81.3269,81.2174,81.2409,14700.0
2010-06-24 13:05:00,103.95,103.95,103.91,103.95,4600.0,81.2878,81.2878,81.2565,81.2878,4600.0
2010-06-24 13:10:00,103.95,104.26,103.95,104.26,2300.0,81.2878,81.5302,81.2878,81.5302,2300.0
2010-06-24 13:15:00,104.29,104.36,104.25,104.25,700.0,81.5537,81.6084,81.5224,81.5224,700.0
2010-06-24 13:20:00,104.33,104.33,104.16,104.28,1400.0,81.5849,81.5849,81.452,81.5458,1400.0
2010-06-24 13:25:00,104.23,104.26,104.03,104.03,4200.0,81.5067,81.5302,81.3503,81.3503,4200.0
2010-06-24 13:30:00,104.04,104.27,103.98,104.27,1600.0,81.3582,81.538,81.3113,81.538,1600.0
2010-06-24 13:35:00,104.36,104.54,104.35,104.43,1600.0,81.6084,81.7492,81.6006,81.6631,1600.0
2010-06-24 13:40:00,104.36,104.36,104.32,104.36,400.0,81.6084,81.6084,81.5771,81.6084,400.0
2010-06-24 13:45:00,104.3,104.36,104.2,104.33,1600.0,81.5615,81.6084,81.4833,81.5849,1600.0
2010-06-24 13:50:00,104.42,104.6,104.42,104.53,2900.0,81.6553,81.7961,81.6553,81.7413,2900.0
2010-06-24 13:55:00,104.58,104.77,104.58,104.68,2500.0,81.7804,81.929,81.7804,81.8586,2500.0
2010-06-24 14:00:00,104.63,104.63,104.47,104.51,1400.0,81.8195,81.8195,81.6944,81.7257,1400.0
2010-06-24 14:05:00,104.53,104.53,104.32,104.32,7600.0,81.7413,81.7413,81.5771,81.5771,7600.0
2010-06-24 14:10:00,104.32,104.33,104.21,104.24,2900.0,81.5771,81.5849,81.4911,81.5146,2900.0
2010-06-24 14:15:00,104.24,104.29,104.24,104.25,5100.0,81.5146,81.5537,81.5146,81.5224,5100.0
2010-06-24 14:20:00,104.24,104.33,104.24,104.25,1100.0,81.5146,81.5849,81.5146,81.5224,1100.0
2010-06-24 14:25:00,104.28,104.42,104.25,104.35,1200.0,81.5458,81.6553,81.5224,81.6006,1200.0
2010-06-24 14:30:00,104.35,104.36,104.05,104.12,6300.0,81.6006,81.6084,81.366,81.4207,6300.0
2010-06-24 14:35:00,104.17,104.21,103.95,104.02,2400.0,81.4598,81.4911,81.2878,81.3425,2400.0
2010-06-24 14:40:00,103.95,104.09,103.86,104.03,9900.0,81.2878,81.3973,81.2174,81.3503,9900.0
2010-06-24 14:45:00,103.98,104.11,103.74,103.74,2600.0,81.3113,81.4129,81.1236,81.1236,2600.0
2010-06-24 14:50:00,103.8,103.85,103.77,103.77,2800.0,81.1705,81.2096,81.147,81.147,2800.0
2010-06-24 14:55:00,103.81,103.81,103.52,103.55,3900.0,81.1783,81.1783,80.9515,80.975,3900.0
2010-06-24 15:00:00,103.63,103.74,103.6,103.68,8700.0,81.0376,81.1236,81.0141,81.0767,8700.0
2010-06-24 15:05:00,103.64,103.66,103.32,103.32,19300.0,81.0454,81.061,80.7951,80.7951,19300.0
2010-06-24 15:10:00,103.32,103.41,102.95,103.09,19100.0,80.7951,80.8655,80.5058,80.6153,19100.0
2010-06-24 15:15:00,103.11,103.13,102.85,102.95,15500.0,80.6309,80.6466,80.4276,80.5058,15500.0
2010-06-24 15:20:00,102.99,103.11,102.89,102.89,13000.0,80.5371,80.6309,80.4589,80.4589,13000.0
2010-06-24 15:25:00,102.96,103.35,102.94,103.18,18500.0,80.5136,80.8186,80.498,80.6857,18500.0
2010-06-24 15:30:00,103.15,103.31,102.99,103.1,8500.0,80.6622,80.7873,80.5371,80.6231,8500.0
2010-06-24 15:35:00,103.2,103.26,103.02,103.19,24600.0,80.7013,80.7482,80.5605,80.6935,24600.0
2010-06-24 15:40:00,103.19,103.21,102.98,103.12,28000.0,80.6935,80.7091,80.5293,80.6387,28000.0
2010-06-24 15:45:00,103.21,103.21,102.99,103.14,28800.0,80.7091,80.7091,80.5371,80.6544,28800.0
2010-06-24 15:50:00,103.16,103.23,102.96,103.02,21300.0,80.67,80.7248,80.5136,80.5605,21300.0
2010-06-24 15:55:00,103.02,103.02,102.65,102.9,37100.0,80.5605,80.5605,80.2712,80.4667,37100.0
2010-06-25 09:30:00,103.41,103.86,103.15,103.26,6400.0,80.8655,81.2174,80.6622,80.7482,6400.0
2010-06-25 09:35:00,103.21,103.21,102.79,102.85,7000.0,80.7091,80.7091,80.3807,80.4276,7000.0
2010-06-25 09:40:00,102.84,102.9,102.77,102.81,4800.0,80.4198,80.4667,80.365,80.3963,4800.0
2010-06-25 09:45:00,102.76,102.85,102.63,102.85,4000.0,80.3572,80.4276,80.2556,80.4276,4000.0
2010-06-25 09:50:00,102.86,103.0,102.58,102.96,3300.0,80.4354,80.5449,80.2165,80.5136,3300.0
2010-06-25 09:55:00,102.95,103.13,102.86,102.96,18000.0,80.5058,80.6466,80.4354,80.5136,18000.0
2010-06-25 10:00:00,102.99,103.44,102.99,103.3,4900.0,80.5371,80.889,80.5371,80.7795,4900.0
2010-06-25 10:05:00,103.32,103.54,103.28,103.46,4000.0,80.7951,80.9672,80.7639,80.9046,4000.0
2010-06-25 10:10:00,103.44,103.58,103.22,103.26,3500.0,80.889,80.9985,80.7169,80.7482,3500.0
2010-06-25 10:15:00,103.35,103.43,103.26,103.27,3300.0,80.8186,80.8812,80.7482,80.756,3300.0
2010-06-25 10:20:00,103.17,103.29,102.83,102.87,2600.0,80.6778,80.7717,80.412,80.4432,2600.0
2010-06-25 10:25:00,102.8,103.16,102.8,103.07,4000.0,80.3885,80.67,80.3885,80.5996,4000.0
2010-06-25 10:30:00,103.0,103.04,102.85,102.93,2400.0,80.5449,80.5762,80.4276,80.4902,2400.0
2010-06-25 10:35:00,102.97,103.02,102.74,102.93,2900.0,80.5214,80.5605,80.3416,80.4902,2900.0
2010-06-25 10:40:00,102.98,103.18,102.92,103.09,2900.0,80.5293,80.6857,80.4823,80.6153,2900.0
2010-06-25 10:45:00,103.21,103.21,103.01,103.01,4700.0,80.7091,80.7091,80.5527,80.5527,4700.0
2010-06-25 10:50:00,102.94,103.03,102.46,102.48,3300.0,80.498,80.5684,80.1226,80.1383,3300.0
2010-06-25 10:55:00,102.46,102.72,102.41,102.5,4000.0,80.1226,80.3259,80.0835,80.1539,4000.0
2010-06-25 11:00:00,102.56,102.83,102.52,102.69,1900.0,80.2008,80.412,80.1695,80.3025,1900.0
2010-06-25 11:05:00,102.76,103.02,102.76,102.92,2400.0,80.3572,80.5605,80.3572,80.4823,2400.0
2010-06-25 11:10:00,102.92,102.92,102.73,102.78,1600.0,80.4823,80.4823,80.3338,80.3729,1600.0
2010-06-25 11:15:00,102.75,102.78,102.64,102.75,2000.0,80.3494,80.3729,80.2634,80.3494,2000.0
2010-06-25 11:20:00,102.69,102.73,102.48,102.63,5200.0,80.3025,80.3338,80.1383,80.2556,5200.0
2010-06-25 11:25:00,102.61,102.98,102.57,102.95,3000.0,80.2399,80.5293,80.2086,80.5058,3000.0
2010-06-25 11:30:00,102.95,103.09,102.94,103.0,5000.0,80.5058,80.6153,80.498,80.5449,5000.0
2010-06-25 11:35:00,102.93,102.97,102.61,102.61,2700.0,80.4902,80.5214,80.2399,80.2399,2700.0
2010-06-25 11:40:00,102.79,102.87,102.58,102.58,3000.0,80.3807,80.4432,80.2165,80.2165,3000.0
2010-06-25 11:45:00,102.62,102.98,102.58,102.98,3700.0,80.2477,80.5293,80.2165,80.5293,3700.0
2010-06-25 11:50:00,103.14,103.29,103.1,103.23,2000.0,80.6544,80.7717,80.6231,80.7248,2000.0
2010-06-25 11:55:00,103.21,103.21,103.05,103.07,1900.0,80.7091,80.7091,80.584,80.5996,1900.0
2010-06-25 12:00:00,103.04,103.04,102.93,102.99,2500.0,80.5762,80.5762,80.4902,80.5371,2500.0
2010-06-25 12:05:00,103.02,103.04,102.99,103.04,9400.0,80.5605,80.5762,80.5371,80.5762,9400.0
2010-06-25 12:10:00,103.02,103.11,102.88,102.98,3500.0,80.5605,80.6309,80.4511,80.5293,3500.0
2010-06-25 12:15:00,102.91,102.95,102.78,102.95,2700.0,80.4745,80.5058,80.3729,80.5058,2700.0
2010-06-25 12:20:00,102.94,103.02,102.91,102.98,7100.0,80.498,80.5605,80.4745,80.5293,7100.0
2010-06-25 12:25:00,102.98,103.11,102.94,103.09,4000.0,80.5293,80.6309,80.498,80.6153,4000.0
2010-06-25 12:30:00,103.08,103.28,103.08,103.27,2400.0,80.6075,80.7639,80.6075,80.756,2400.0
2010-06-25 12:35:00,103.33,103.35,103.12,103.12,3900.0,80.803,80.8186,80.6387,80.6387,3900.0
2010-06-25 12:40:00,103.08,103.21,103.08,103.19,2800.0,80.6075,80.7091,80.6075,80.6935,2800.0
2010-06-25 12:45:00,103.17,103.25,103.09,103.25,2800.0,80.6778,80.7404,80.6153,80.7404,2800.0
2010-06-25 12:50:00,103.23,103.23,102.71,102.75,3100.0,80.7248,80.7248,80.3181,80.3494,3100.0
2010-06-25 12:55:00,102.87,102.99,102.86,102.96,1200.0,80.4432,80.5371,80.4354,80.5136,1200.0
2010-06-25 13:00:00,102.94,103.17,102.88,103.16,4300.0,80.498,80.6778,80.4511,80.67,4300.0
2010-06-25 13:05:00,103.16,103.33,103.06,103.33,3200.0,80.67,80.803,80.5918,80.803,3200.0
2010-06-25 13:10:00,103.33,103.36,103.03,103.03,4100.0,80.803,80.8264,80.5684,80.5684,4100.0
2010-06-25 13:15:00,103.04,103.26,103.04,103.26,6100.0,80.5762,80.7482,80.5762,80.7482,6100.0
2010-06-25 13:20:00,103.28,103.28,103.18,103.22,2000.0,80.7639,80.7639,80.6857,80.7169,2000.0
2010-06-25 13:25:00,103.19,103.54,103.19,103.54,3200.0,80.6935,80.9672,80.6935,80.9672,3200.0
2010-06-25 13:30:00,103.59,103.61,103.52,103.6,1400.0,81.0063,81.0219,80.9515,81.0141,1400.0
2010-06-25 13:35:00,103.63,103.84,103.58,103.58,4100.0,81.0376,81.2018,80.9985,80.9985,4100.0
2010-06-25 13:40:00,103.58,103.65,103.57,103.65,2100.0,80.9985,81.0532,80.9906,81.0532,2100.0
2010-06-25 13:45:00,103.69,103.72,103.51,103.54,3300.0,81.0845,81.1079,80.9437,80.9672,3300.0
2010-06-25 13:50:00,103.54,103.62,103.47,103.47,3300.0,80.9672,81.0297,80.9124,80.9124,3300.0
2010-06-25 13:55:00,103.53,103.68,103.5,103.63,5300.0,80.9594,81.0767,80.9359,81.0376,5300.0
2010-06-25 14:00:00,103.61,103.65,103.53,103.64,6400.0,81.0219,81.0532,80.9594,81.0454,6400.0
2010-06-25 14:05:00,103.6,103.6,103.28,103.37,4500.0,81.0141,81.0141,80.7639,80.8342,4500.0
2010-06-25 14:10:00,103.41,103.78,103.4,103.78,1600.0,80.8655,81.1549,80.8577,81.1549,1600.0
2010-06-25 14:15:00,103.75,103.81,103.66,103.81,1800.0,81.1314,81.1783,81.061,81.1783,1800.0
2010-06-25 14:20:00,103.81,103.86,103.69,103.81,3600.0,81.1783,81.2174,81.0845,81.1783,3600.0
2010-06-25 14:25:00,103.66,103.8,103.61,103.79,1200.0,81.061,81.1705,81.0219,81.1627,1200.0
2010-06-25 14:30:00,103.75,103.75,103.47,103.69,3700.0,81.1314,81.1314,80.9124,81.0845,3700.0
2010-06-25 14:35:00,103.71,103.79,103.65,103.75,3900.0,81.1001,81.1627,81.0532,81.1314,3900.0
2010-06-25 14:40:00,103.77,103.97,103.77,103.88,2200.0,81.147,81.3034,81.147,81.2331,2200.0
2010-06-25 14:45:00,103.79,103.79,103.6,103.71,6000.0,81.1627,81.1627,81.0141,81.1001,6000.0
2010-06-25 14:50:00,103.75,103.78,103.69,103.78,8300.0,81.1314,81.1549,81.0845,81.1549,8300.0
2010-06-25 14:55:00,103.79,103.8,103.57,103.58,2200.0,81.1627,81.1705,80.9906,80.9985,2200.0
2010-06-25 15:00:00,103.69,103.69,103.47,103.62,7200.0,81.0845,81.0845,80.9124,81.0297,7200.0
2010-06-25 15:05:00,103.56,103.61,103.47,103.61,3600.0,80.9828,81.0219,80.9124,81.0219,3600.0
2010-06-25 15:10:00,103.64,103.72,103.59,103.59,2400.0,81.0454,81.1079,81.0063,81.0063,2400.0
2010-06-25 15:15:00,103.55,103.55,103.13,103.23,6700.0,80.975,80.975,80.6466,80.7248,6700.0
2010-06-25 15:20:00,103.23,103.41,103.23,103.37,3300.0,80.7248,80.8655,80.7248,80.8342,3300.0
2010-06-25 15:25:00,103.49,103.61,103.47,103.54,2700.0,80.9281,81.0219,80.9124,80.9672,2700.0
2010-06-25 15:30:00,103.51,103.94,103.48,103.94,9800.0,80.9437,81.28,80.9203,81.28,9800.0
2010-06-25 15:35:00,103.94,103.99,103.86,103.99,8200.0,81.28,81.3191,81.2174,81.3191,8200.0
2010-06-25 15:40:00,103.98,104.05,103.61,103.66,8000.0,81.3113,81.366,81.0219,81.061,8000.0
2010-06-25 15:45:00,103.69,103.69,103.27,103.47,22200.0,81.0845,81.0845,80.756,80.9124,22200.0
2010-06-25 15:50:00,103.41,103.46,103.1,103.19,33000.0,80.8655,80.9046,80.6231,80.6935,33000.0
2010-06-25 15:55:00,103.18,103.54,103.16,103.53,47200.0,80.6857,80.9672,80.67,80.9594,47200.0
2010-06-28 09:30:00,103.6,103.6,103.35,103.38,4100.0,81.0141,81.0141,80.8186,80.8421,4100.0
2010-06-28 09:35:00,103.65,103.65,103.62,103.62,1100.0,81.0532,81.0532,81.0297,81.0297,1100.0
2010-06-28 09:40:00,103.47,103.48,103.4,103.47,1400.0,80.9124,80.9203,80.8577,80.9124,1400.0
2010-06-28 09:45:00,103.38,103.38,103.2,103.2,1600.0,80.8421,80.8421,80.7013,80.7013,1600.0
2010-06-28 09:50:00,103.26,103.26,103.14,103.25,1700.0,80.7482,80.7482,80.6544,80.7404,1700.0
2010-06-28 09:55:00,103.26,103.26,102.93,103.03,3800.0,80.7482,80.7482,80.4902,80.5684,3800.0
2010-06-28 10:00:00,102.97,103.29,102.97,103.23,8400.0,80.5214,80.7717,80.5214,80.7248,8400.0
2010-06-28 10:05:00,103.24,103.3,102.89,102.99,4600.0,80.7326,80.7795,80.4589,80.5371,4600.0
2010-06-28 10:10:00,102.99,103.14,102.99,103.08,3000.0,80.5371,80.6544,80.5371,80.6075,3000.0
2010-06-28 10:15:00,103.09,103.12,103.05,103.06,1300.0,80.6153,80.6387,80.584,80.5918,1300.0
2010-06-28 10:20:00,103.04,103.32,103.04,103.24,1900.0,80.5762,80.7951,80.5762,80.7326,1900.0
2010-06-28 10:25:00,103.28,103.39,103.28,103.39,17300.0,80.7639,80.8499,80.7639,80.8499,17300.0
2010-06-28 10:30:00,103.46,103.65,103.42,103.43,7700.0,80.9046,81.0532,80.8733,80.8812,7700.0
2010-06-28 10:35:00,103.34,103.65,103.34,103.57,2800.0,80.8108,81.0532,80.8108,80.9906,2800.0
2010-06-28 10:40:00,103.47,103.79,103.47,103.71,2800.0,80.9124,81.1627,80.9124,81.1001,2800.0
2010-06-28 10:45:00,103.71,103.95,103.66,103.95,3400.0,81.1001,81.2878,81.061,81.2878,3400.0
2010-06-28 10:50:00,103.94,104.13,103.91,104.1,7600.0,81.28,81.4285,81.2565,81.4051,7600.0
2010-06-28 10:55:00,104.25,104.37,104.19,104.37,7900.0,81.5224,81.6162,81.4755,81.6162,7900.0
2010-06-28 11:00:00,104.39,104.46,104.35,104.41,2300.0,81.6319,81.6866,81.6006,81.6475,2300.0
2010-06-28 11:05:00,104.43,104.63,104.43,104.58,4300.0,81.6631,81.8195,81.6631,81.7804,4300.0
2010-06-28 11:10:00,104.57,104.67,104.54,104.67,4400.0,81.7726,81.8508,81.7492,81.8508,4400.0
2010-06-28 11:15:00,104.54,104.58,104.32,104.32,2700.0,81.7492,81.7804,81.5771,81.5771,2700.0
2010-06-28 11:20:00,104.32,104.5,104.32,104.42,3300.0,81.5771,81.7179,81.5771,81.6553,3300.0
2010-06-28 11:25:00,104.37,104.67,104.35,104.66,3200.0,81.6162,81.8508,81.6006,81.843,3200.0
2010-06-28 11:30:00,104.71,104.82,104.67,104.68,2000.0,81.8821,81.9681,81.8508,81.8586,2000.0
2010-06-28 11:35:00,104.67,104.79,104.67,104.68,2500.0,81.8508,81.9447,81.8508,81.8586,2500.0
2010-06-28 11:40:00,104.75,104.88,104.65,104.65,1600.0,81.9134,82.015,81.8352,81.8352,1600.0
2010-06-28 11:45:00,104.65,104.7,104.6,104.6,1600.0,81.8352,81.8743,81.7961,81.7961,1600.0
2010-06-28 11:50:00,104.64,104.64,104.5,104.5,1900.0,81.8274,81.8274,81.7179,81.7179,1900.0
2010-06-28 11:55:00,104.37,104.39,104.32,104.35,1800.0,81.6162,81.6319,81.5771,81.6006,1800.0
2010-06-28 12:00:00,104.35,104.39,104.29,104.35,4800.0,81.6006,81.6319,81.5537,81.6006,4800.0
2010-06-28 12:05:00,104.28,104.33,104.14,104.22,2200.0,81.5458,81.5849,81.4364,81.4989,2200.0
2010-06-28 12:10:00,104.24,104.3,104.22,104.3,1000.0,81.5146,81.5615,81.4989,81.5615,1000.0
2010-06-28 12:15:00,104.27,104.27,104.06,104.13,2000.0,81.538,81.538,81.3738,81.4285,2000.0
2010-06-28 12:20:00,104.09,104.17,104.01,104.17,1900.0,81.3973,81.4598,81.3347,81.4598,1900.0
2010-06-28 12:25:00,104.17,104.2,104.11,104.17,800.0,81.4598,81.4833,81.4129,81.4598,800.0
2010-06-28 12:30:00,104.24,104.26,104.14,104.18,1400.0,81.5146,81.5302,81.4364,81.4676,1400.0
2010-06-28 12:35:00,104.18,104.23,104.1,104.1,1300.0,81.4676,81.5067,81.4051,81.4051,1300.0
2010-06-28 12:40:00,104.01,104.11,103.86,104.09,1100.0,81.3347,81.4129,81.2174,81.3973,1100.0
2010-06-28 12:45:00,104.16,104.17,104.0,104.14,2000.0,81.452,81.4598,81.3269,81.4364,2000.0
2010-06-28 12:50:00,104.17,104.18,104.1,104.1,1200.0,81.4598,81.4676,81.4051,81.4051,1200.0
2010-06-28 12:55:00,104.11,104.18,104.11,104.16,600.0,81.4129,81.4676,81.4129,81.452,600.0
2010-06-28 13:00:00,104.17,104.17,104.01,104.01,900.0,81.4598,81.4598,81.3347,81.3347,900.0
2010-06-28 13:05:00,104.09,104.09,103.84,103.97,1400.0,81.3973,81.3973,81.2018,81.3034,1400.0
2010-06-28 13:10:00,103.91,103.91,103.82,103.84,800.0,81.2565,81.2565,81.1861,81.2018,800.0
2010-06-28 13:15:00,103.8,103.93,103.79,103.82,1800.0,81.1705,81.2722,81.1627,81.1861,1800.0
2010-06-28 13:20:00,103.83,103.98,103.82,103.98,1100.0,81.194,81.3113,81.1861,81.3113,1100.0
2010-06-28 13:25:00,103.98,104.08,103.97,103.97,1000.0,81.3113,81.3894,81.3034,81.3034,1000.0
2010-06-28 13:30:00,103.93,103.96,103.79,103.79,3800.0,81.2722,81.2956,81.1627,81.1627,3800.0
2010-06-28 13:35:00,103.88,103.93,103.8,103.89,3300.0,81.2331,81.2722,81.1705,81.2409,3300.0
2010-06-28 13:40:00,103.94,103.98,103.88,103.94,1300.0,81.28,81.3113,81.2331,81.28,1300.0
2010-06-28 13:45:00,103.91,104.17,103.91,104.17,1000.0,81.2565,81.4598,81.2565,81.4598,1000.0
2010-06-28 13:50:00,104.16,104.16,104.1,104.1,1000.0,81.452,81.452,81.4051,81.4051,1000.0
2010-06-28 13:55:00,104.1,104.22,104.1,104.2,2900.0,81.4051,81.4989,81.4051,81.4833,2900.0
2010-06-28 14:00:00,104.14,104.14,104.01,104.14,1300.0,81.4364,81.4364,81.3347,81.4364,1300.0
2010-06-28 14:05:00,104.19,104.22,104.08,104.19,2700.0,81.4755,81.4989,81.3894,81.4755,2700.0
2010-06-28 14:10:00,104.17,104.32,104.17,104.32,900.0,81.4598,81.5771,81.4598,81.5771,900.0
2010-06-28 14:15:00,104.26,104.26,104.12,104.12,1300.0,81.5302,81.5302,81.4207,81.4207,1300.0
2010-06-28 14:20:00,104.16,104.22,104.08,104.08,4000.0,81.452,81.4989,81.3894,81.3894,4000.0
2010-06-28 14:25:00,104.08,104.22,103.99,103.99,4000.0,81.3894,81.4989,81.3191,81.3191,4000.0
2010-06-28 14:30:00,104.0,104.07,104.0,104.01,5100.0,81.3269,81.3816,81.3269,81.3347,5100.0
2010-06-28 14:35:00,104.01,104.22,104.01,104.22,4400.0,81.3347,81.4989,81.3347,81.4989,4400.0
2010-06-28 14:40:00,104.17,104.46,104.17,104.44,5300.0,81.4598,81.6866,81.4598,81.671,5300.0
2010-06-28 14:45:00,104.49,104.49,104.34,104.39,2200.0,81.7101,81.7101,81.5928,81.6319,2200.0
2010-06-28 14:50:00,104.45,104.49,104.31,104.35,3500.0,81.6788,81.7101,81.5693,81.6006,3500.0
2010-06-28 14:55:00,104.35,104.48,104.35,104.48,3700.0,81.6006,81.7022,81.6006,81.7022,3700.0
2010-06-28 15:00:00,104.48,104.67,104.48,104.58,6100.0,81.7022,81.8508,81.7022,81.7804,6100.0
2010-06-28 15:05:00,104.53,104.58,104.46,104.47,3400.0,81.7413,81.7804,81.6866,81.6944,3400.0
2010-06-28 15:10:00,104.47,104.47,104.29,104.35,9100.0,81.6944,81.6944,81.5537,81.6006,9100.0
2010-06-28 15:15:00,104.35,104.44,104.28,104.44,3500.0,81.6006,81.671,81.5458,81.671,3500.0
2010-06-28 15:20:00,104.41,104.46,104.21,104.21,1800.0,81.6475,81.6866,81.4911,81.4911,1800.0
2010-06-28 15:25:00,104.19,104.2,104.1,104.16,6700.0,81.4755,81.4833,81.4051,81.452,6700.0
2010-06-28 15:30:00,104.12,104.19,104.05,104.18,5700.0,81.4207,81.4755,81.366,81.4676,5700.0
2010-06-28 15:35:00,104.22,104.35,104.2,104.28,5000.0,81.4989,81.6006,81.4833,81.5458,5000.0
2010-06-28 15:40:00,104.26,104.52,104.21,104.52,2900.0,81.5302,81.7335,81.4911,81.7335,2900.0
2010-06-28 15:45:00,104.49,104.49,104.24,104.3,6000.0,81.7101,81.7101,81.5146,81.5615,6000.0
2010-06-28 15:50:00,104.31,104.31,103.9,103.94,10600.0,81.5693,81.5693,81.2487,81.28,10600.0
2010-06-28 15:55:00,103.94,104.05,103.84,103.93,23500.0,81.28,81.366,81.2018,81.2722,23500.0
2010-06-29 09:30:00,102.54,102.78,101.99,101.99,7700.0,80.1852,80.3729,79.7551,79.7551,7700.0
2010-06-29 09:35:00,102.03,102.17,101.9,101.9,10300.0,79.7864,79.8958,79.6847,79.6847,10300.0
2010-06-29 09:40:00,101.9,101.95,101.47,101.77,12100.0,79.6847,79.7238,79.3485,79.5831,12100.0
2010-06-29 09:45:00,101.68,101.83,101.16,101.17,7300.0,79.5127,79.63,79.106,79.1139,7300.0
2010-06-29 09:50:00,101.17,101.27,100.95,101.27,12000.0,79.1139,79.1921,78.9418,79.1921,12000.0
2010-06-29 09:55:00,101.25,101.63,101.25,101.52,3900.0,79.1764,79.4736,79.1764,79.3876,3900.0
2010-06-29 10:00:00,101.49,101.49,100.76,100.89,11700.0,79.3641,79.3641,78.7932,78.8949,11700.0
2010-06-29 10:05:00,100.75,101.19,100.71,101.19,5000.0,78.7854,79.1295,78.7541,79.1295,5000.0
2010-06-29 10:10:00,101.19,101.28,101.01,101.08,5600.0,79.1295,79.1999,78.9887,79.0435,5600.0
2010-06-29 10:15:00,101.12,101.19,100.82,100.92,3100.0,79.0748,79.1295,78.8402,78.9184,3100.0
2010-06-29 10:20:00,100.96,101.06,100.84,100.86,2600.0,78.9496,79.0278,78.8558,78.8714,2600.0
2010-06-29 10:25:00,100.74,100.74,100.25,100.34,8900.0,78.7776,78.7776,78.3944,78.4648,8900.0
2010-06-29 10:30:00,100.32,100.56,100.32,100.4,7100.0,78.4492,78.6368,78.4492,78.5117,7100.0
2010-06-29 10:35:00,100.38,100.57,100.18,100.57,14400.0,78.4961,78.6447,78.3397,78.6447,14400.0
2010-06-29 10:40:00,100.56,100.61,100.48,100.49,8600.0,78.6368,78.6759,78.5743,78.5821,8600.0
2010-06-29 10:45:00,100.48,100.67,100.4,100.66,7200.0,78.5743,78.7229,78.5117,78.715,7200.0
2010-06-29 10:50:00,100.64,100.76,100.39,100.68,8200.0,78.6994,78.7932,78.5039,78.7307,8200.0
2010-06-29 10:55:00,100.7,100.99,100.7,100.86,8900.0,78.7463,78.9731,78.7463,78.8714,8900.0
2010-06-29 11:00:00,100.95,100.95,100.78,100.78,2100.0,78.9418,78.9418,78.8089,78.8089,2100.0
2010-06-29 11:05:00,100.75,100.96,100.49,100.96,3600.0,78.7854,78.9496,78.5821,78.9496,3600.0
2010-06-29 11:10:00,100.94,101.13,100.86,100.86,4100.0,78.934,79.0826,78.8714,78.8714,4100.0
2010-06-29 11:15:00,100.94,100.98,100.76,100.76,6400.0,78.934,78.9653,78.7932,78.7932,6400.0
2010-06-29 11:20:00,100.78,100.93,100.78,100.83,2600.0,78.8089,78.9262,78.8089,78.848,2600.0
2010-06-29 11:25:00,100.82,100.82,100.55,100.66,4200.0,78.8402,78.8402,78.629,78.715,4200.0
2010-06-29 11:30:00,100.64,100.68,100.53,100.53,2500.0,78.6994,78.7307,78.6134,78.6134,2500.0
2010-06-29 11:35:00,100.46,100.66,100.45,100.6,3800.0,78.5586,78.715,78.5508,78.6681,3800.0
2010-06-29 11:40:00,100.59,100.59,100.39,100.47,1800.0,78.6603,78.6603,78.5039,78.5665,1800.0
2010-06-29 11:45:00,100.46,100.66,100.45,100.66,2000.0,78.5586,78.715,78.5508,78.715,2000.0
2010-06-29 11:50:00,100.67,100.75,100.53,100.53,2200.0,78.7229,78.7854,78.6134,78.6134,2200.0
2010-06-29 11:55:00,100.54,100.59,100.46,100.5,2300.0,78.6212,78.6603,78.5586,78.5899,2300.0
2010-06-29 12:00:00,100.5,100.5,100.31,100.35,5300.0,78.5899,78.5899,78.4413,78.4726,5300.0
2010-06-29 12:05:00,100.32,100.41,100.2,100.39,4800.0,78.4492,78.5195,78.3553,78.5039,4800.0
2010-06-29 12:10:00,100.44,100.44,100.2,100.26,3800.0,78.543,78.543,78.3553,78.4022,3800.0
2010-06-29 12:15:00,100.27,100.54,100.21,100.29,4300.0,78.4101,78.6212,78.3632,78.4257,4300.0
2010-06-29 12:20:00,100.33,100.65,100.3,100.65,4900.0,78.457,78.7072,78.4335,78.7072,4900.0
2010-06-29 12:25:00,100.59,100.59,100.37,100.37,5000.0,78.6603,78.6603,78.4883,78.4883,5000.0
2010-06-29 12:30:00,100.38,100.41,100.21,100.29,3100.0,78.4961,78.5195,78.3632,78.4257,3100.0
2010-06-29 12:35:00,100.29,100.39,100.16,100.31,16700.0,78.4257,78.5039,78.3241,78.4413,16700.0
2010-06-29 12:40:00,100.34,100.48,100.29,100.34,3900.0,78.4648,78.5743,78.4257,78.4648,3900.0
2010-06-29 12:45:00,100.34,100.51,100.34,100.5,5500.0,78.4648,78.5977,78.4648,78.5899,5500.0
2010-06-29 12:50:00,100.55,100.58,100.42,100.42,5300.0,78.629,78.6525,78.5274,78.5274,5300.0
2010-06-29 12:55:00,100.44,100.6,100.41,100.5,18700.0,78.543,78.6681,78.5195,78.5899,18700.0
2010-06-29 13:00:00,100.5,100.67,100.49,100.67,7700.0,78.5899,78.7229,78.5821,78.7229,7700.0
2010-06-29 13:05:00,100.71,100.78,100.52,100.77,6100.0,78.7541,78.8089,78.6056,78.8011,6100.0
2010-06-29 13:10:00,100.74,100.74,100.56,100.56,2200.0,78.7776,78.7776,78.6368,78.6368,2200.0
2010-06-29 13:15:00,100.66,100.7,100.54,100.69,9500.0,78.715,78.7463,78.6212,78.7385,9500.0
2010-06-29 13:20:00,100.71,100.79,100.7,100.7,12800.0,78.7541,78.8167,78.7463,78.7463,12800.0
2010-06-29 13:25:00,100.66,100.74,100.57,100.58,12300.0,78.715,78.7776,78.6447,78.6525,12300.0
2010-06-29 13:30:00,100.55,100.61,100.25,100.26,9100.0,78.629,78.6759,78.3944,78.4022,9100.0
2010-06-29 13:35:00,100.25,100.46,100.24,100.33,10900.0,78.3944,78.5586,78.3866,78.457,10900.0
2010-06-29 13:40:00,100.32,100.52,100.3,100.52,2900.0,78.4492,78.6056,78.4335,78.6056,2900.0
2010-06-29 13:45:00,100.56,100.61,100.45,100.45,1100.0,78.6368,78.6759,78.5508,78.5508,1100.0
2010-06-29 13:50:00,100.53,100.53,100.36,100.38,6600.0,78.6134,78.6134,78.4804,78.4961,6600.0
2010-06-29 13:55:00,100.43,100.68,100.43,100.66,8800.0,78.5352,78.7307,78.5352,78.715,8800.0
2010-06-29 14:00:00,100.63,100.66,100.46,100.55,3100.0,78.6916,78.715,78.5586,78.629,3100.0
2010-06-29 14:05:00,100.58,100.84,100.58,100.75,9300.0,78.6525,78.8558,78.6525,78.7854,9300.0
2010-06-29 14:10:00,100.73,100.96,100.7,100.84,5600.0,78.7698,78.9496,78.7463,78.8558,5600.0
2010-06-29 14:15:00,100.81,100.87,100.74,100.79,4500.0,78.8323,78.8793,78.7776,78.8167,4500.0
2010-06-29 14:20:00,100.79,100.92,100.65,100.9,4700.0,78.8167,78.9184,78.7072,78.9027,4700.0
2010-06-29 14:25:00,100.89,100.92,100.68,100.74,10400.0,78.8949,78.9184,78.7307,78.7776,10400.0
2010-06-29 14:30:00,100.71,100.71,100.43,100.54,8000.0,78.7541,78.7541,78.5352,78.6212,8000.0
2010-06-29 14:35:00,100.45,100.62,100.35,100.43,6700.0,78.5508,78.6838,78.4726,78.5352,6700.0
2010-06-29 14:40:00,100.42,100.55,100.34,100.46,3200.0,78.5274,78.629,78.4648,78.5586,3200.0
2010-06-29 14:45:00,100.46,100.51,100.36,100.43,4000.0,78.5586,78.5977,78.4804,78.5352,4000.0
2010-06-29 14:50:00,100.4,100.51,100.2,100.38,22600.0,78.5117,78.5977,78.3553,78.4961,22600.0
2010-06-29 14:55:00,100.39,100.39,100.15,100.22,10700.0,78.5039,78.5039,78.3162,78.371,10700.0
2010-06-29 15:00:00,100.22,100.39,100.12,100.34,7000.0,78.371,78.5039,78.2928,78.4648,7000.0
2010-06-29 15:05:00,100.33,100.48,100.2,100.2,17900.0,78.457,78.5743,78.3553,78.3553,17900.0
2010-06-29 15:10:00,100.18,100.26,100.07,100.18,6400.0,78.3397,78.4022,78.2537,78.3397,6400.0
2010-06-29 15:15:00,100.24,100.4,100.0,100.0,15500.0,78.3866,78.5117,78.1989,78.1989,15500.0
2010-06-29 15:20:00,100.0,100.09,99.63,99.98,16900.0,78.1989,78.2693,77.9096,78.1833,16900.0
2010-06-29 15:25:00,99.96,99.96,99.7,99.82,17500.0,78.1677,78.1677,77.9643,78.0582,17500.0
2010-06-29 15:30:00,99.8,100.02,99.59,100.01,14000.0,78.0425,78.2146,77.8783,78.2068,14000.0
2010-06-29 15:35:00,99.97,100.13,99.91,99.98,23500.0,78.1755,78.3006,78.1286,78.1833,23500.0
2010-06-29 15:40:00,99.98,99.98,99.59,99.59,13400.0,78.1833,78.1833,77.8783,77.8783,13400.0
2010-06-29 15:45:00,99.6,99.66,99.33,99.45,26100.0,77.8861,77.9331,77.675,77.7688,26100.0
2010-06-29 15:50:00,99.45,100.16,99.4,100.16,30700.0,77.7688,78.3241,77.7297,78.3241,30700.0
2010-06-29 15:55:00,100.17,100.31,99.9,100.02,39000.0,78.3319,78.4413,78.1207,78.2146,39000.0
2010-06-30 09:30:00,99.74,99.91,99.63,99.91,4900.0,77.9956,78.1286,77.9096,78.1286,4900.0
2010-06-30 09:35:00,99.98,100.35,99.91,100.28,10500.0,78.1833,78.4726,78.1286,78.4179,10500.0
2010-06-30 09:40:00,100.35,100.71,100.35,100.67,3000.0,78.4726,78.7541,78.4726,78.7229,3000.0
2010-06-30 09:45:00,100.68,101.01,100.67,100.87,5400.0,78.7307,78.9887,78.7229,78.8793,5400.0
2010-06-30 09:50:00,100.78,101.07,100.74,100.98,3100.0,78.8089,79.0357,78.7776,78.9653,3100.0
2010-06-30 09:55:00,101.04,101.04,100.76,100.76,2300.0,79.0122,79.0122,78.7932,78.7932,2300.0
2010-06-30 10:00:00,100.69,100.72,100.45,100.45,3900.0,78.7385,78.762,78.5508,78.5508,3900.0
2010-06-30 10:05:00,100.48,100.56,100.15,100.15,4300.0,78.5743,78.6368,78.3162,78.3162,4300.0
2010-06-30 10:10:00,100.15,100.22,100.13,100.16,10600.0,78.3162,78.371,78.3006,78.3241,10600.0
2010-06-30 10:15:00,100.15,100.41,100.15,100.41,15800.0,78.3162,78.5195,78.3162,78.5195,15800.0
2010-06-30 10:20:00,100.36,100.49,100.29,100.38,5900.0,78.4804,78.5821,78.4257,78.4961,5900.0
2010-06-30 10:25:00,100.51,100.67,100.43,100.49,6000.0,78.5977,78.7229,78.5352,78.5821,6000.0
2010-06-30 10:30:00,100.48,100.89,100.48,100.71,6200.0,78.5743,78.8949,78.5743,78.7541,6200.0
2010-06-30 10:35:00,100.77,101.13,100.74,101.1,4800.0,78.8011,79.0826,78.7776,79.0591,4800.0
2010-06-30 10:40:00,101.14,101.18,100.79,100.87,11000.0,79.0904,79.1217,78.8167,78.8793,11000.0
2010-06-30 10:45:00,100.92,101.05,100.82,100.83,10900.0,78.9184,79.02,78.8402,78.848,10900.0
2010-06-30 10:50:00,100.83,100.91,100.64,100.83,11100.0,78.848,78.9105,78.6994,78.848,11100.0
2010-06-30 10:55:00,100.85,100.85,100.46,100.5,19600.0,78.8636,78.8636,78.5586,78.5899,19600.0
2010-06-30 11:00:00,100.5,100.72,100.49,100.71,9600.0,78.5899,78.762,78.5821,78.7541,9600.0
2010-06-30 11:05:00,100.71,100.71,100.48,100.57,13500.0,78.7541,78.7541,78.5743,78.6447,13500.0
2010-06-30 11:10:00,100.6,100.8,100.59,100.69,4100.0,78.6681,78.8245,78.6603,78.7385,4100.0
2010-06-30 11:15:00,100.76,100.86,100.76,100.8,2600.0,78.7932,78.8714,78.7932,78.8245,2600.0
2010-06-30 11:20:00,100.75,100.87,100.65,100.87,4500.0,78.7854,78.8793,78.7072,78.8793,4500.0
2010-06-30 11:25:00,100.89,100.92,100.71,100.71,2800.0,78.8949,78.9184,78.7541,78.7541,2800.0
2010-06-30 11:30:00,100.6,100.94,100.55,100.89,7400.0,78.6681,78.934,78.629,78.8949,7400.0
2010-06-30 11:35:00,100.87,100.97,100.83,100.94,2100.0,78.8793,78.9575,78.848,78.934,2100.0
2010-06-30 11:40:00,100.99,101.14,100.99,101.06,2000.0,78.9731,79.0904,78.9731,79.0278,2000.0
2010-06-30 11:45:00,101.05,101.29,101.05,101.29,7200.0,79.02,79.2077,79.02,79.2077,7200.0
2010-06-30 11:50:00,101.28,101.41,101.26,101.26,6300.0,79.1999,79.3015,79.1842,79.1842,6300.0
2010-06-30 11:55:00,101.24,101.44,101.2,101.24,10400.0,79.1686,79.325,79.1373,79.1686,10400.0
2010-06-30 12:00:00,101.13,101.35,101.13,101.27,7200.0,79.0826,79.2546,79.0826,79.1921,7200.0
2010-06-30 12:05:00,101.27,101.34,101.23,101.33,5100.0,79.1921,79.2468,79.1608,79.239,5100.0
2010-06-30 12:10:00,101.29,101.35,101.26,101.29,3100.0,79.2077,79.2546,79.1842,79.2077,3100.0
2010-06-30 12:15:00,101.29,101.41,101.27,101.4,2600.0,79.2077,79.3015,79.1921,79.2937,2600.0
2010-06-30 12:20:00,101.37,101.37,101.3,101.36,2500.0,79.2703,79.2703,79.2155,79.2624,2500.0
2010-06-30 12:25:00,101.4,101.43,101.24,101.24,2000.0,79.2937,79.3172,79.1686,79.1686,2000.0
2010-06-30 12:30:00,101.22,101.24,101.08,101.23,2400.0,79.153,79.1686,79.0435,79.1608,2400.0
2010-06-30 12:35:00,101.21,101.22,101.0,101.09,2300.0,79.1451,79.153,78.9809,79.0513,2300.0
2010-06-30 12:40:00,101.05,101.09,100.97,101.0,3400.0,79.02,79.0513,78.9575,78.9809,3400.0
2010-06-30 12:45:00,100.89,100.9,100.75,100.75,1500.0,78.8949,78.9027,78.7854,78.7854,1500.0
2010-06-30 12:50:00,100.86,101.04,100.86,101.04,2100.0,78.8714,79.0122,78.8714,79.0122,2100.0
2010-06-30 12:55:00,101.08,101.08,101.04,101.06,900.0,79.0435,79.0435,79.0122,79.0278,900.0
2010-06-30 13:00:00,101.01,101.04,100.95,101.01,1900.0,78.9887,79.0122,78.9418,78.9887,1900.0
2010-06-30 13:05:00,101.01,101.01,100.8,100.92,4300.0,78.9887,78.9887,78.8245,78.9184,4300.0
2010-06-30 13:10:00,100.93,101.17,100.93,101.16,3000.0,78.9262,79.1139,78.9262,79.106,3000.0
2010-06-30 13:15:00,101.12,101.16,101.01,101.16,8900.0,79.0748,79.106,78.9887,79.106,8900.0
2010-06-30 13:20:00,101.15,101.3,101.1,101.3,5100.0,79.0982,79.2155,79.0591,79.2155,5100.0
2010-06-30 13:25:00,101.32,101.41,101.19,101.24,2700.0,79.2312,79.3015,79.1295,79.1686,2700.0
2010-06-30 13:30:00,101.23,101.26,101.06,101.13,12800.0,79.1608,79.1842,79.0278,79.0826,12800.0
2010-06-30 13:35:00,101.18,101.26,101.13,101.19,2700.0,79.1217,79.1842,79.0826,79.1295,2700.0
2010-06-30 13:40:00,101.12,101.19,101.12,101.18,1100.0,79.0748,79.1295,79.0748,79.1217,1100.0
2010-06-30 13:45:00,101.2,101.4,101.2,101.25,2200.0,79.1373,79.2937,79.1373,79.1764,2200.0
2010-06-30 13:50:00,101.15,101.33,101.11,101.3,1500.0,79.0982,79.239,79.0669,79.2155,1500.0
2010-06-30 13:55:00,101.3,101.37,101.27,101.33,1400.0,79.2155,79.2703,79.1921,79.239,1400.0
2010-06-30 14:00:00,101.28,101.42,101.21,101.27,4000.0,79.1999,79.3094,79.1451,79.1921,4000.0
2010-06-30 14:05:00,101.27,101.29,101.0,101.22,5100.0,79.1921,79.2077,78.9809,79.153,5100.0
2010-06-30 14:10:00,101.19,101.19,101.02,101.07,1600.0,79.1295,79.1295,78.9966,79.0357,1600.0
2010-06-30 14:15:00,101.07,101.07,100.98,101.04,4600.0,79.0357,79.0357,78.9653,79.0122,4600.0
2010-06-30 14:20:00,101.05,101.06,100.76,100.84,15500.0,79.02,79.0278,78.7932,78.8558,15500.0
2010-06-30 14:25:00,100.8,100.99,100.8,100.88,3000.0,78.8245,78.9731,78.8245,78.8871,3000.0
2010-06-30 14:30:00,100.88,101.01,100.86,100.98,4900.0,78.8871,78.9887,78.8714,78.9653,4900.0
2010-06-30 14:35:00,100.94,101.02,100.94,100.95,4500.0,78.934,78.9966,78.934,78.9418,4500.0
2010-06-30 14:40:00,100.95,100.95,100.69,100.84,2200.0,78.9418,78.9418,78.7385,78.8558,2200.0
2010-06-30 14:45:00,100.84,101.02,100.77,100.95,8600.0,78.8558,78.9966,78.8011,78.9418,8600.0
2010-06-30 14:50:00,100.98,100.98,100.88,100.93,6000.0,78.9653,78.9653,78.8871,78.9262,6000.0
2010-06-30 14:55:00,100.94,100.96,100.78,100.8,5400.0,78.934,78.9496,78.8089,78.8245,5400.0
2010-06-30 15:00:00,100.74,100.89,100.67,100.88,6600.0,78.7776,78.8949,78.7229,78.8871,6600.0
2010-06-30 15:05:00,100.93,100.97,100.8,100.82,4600.0,78.9262,78.9575,78.8245,78.8402,4600.0
2010-06-30 15:10:00,100.88,100.89,100.68,100.83,5900.0,78.8871,78.8949,78.7307,78.848,5900.0
2010-06-30 15:15:00,100.79,100.79,100.55,100.65,7400.0,78.8167,78.8167,78.629,78.7072,7400.0
2010-06-30 15:20:00,100.68,100.73,100.52,100.56,18700.0,78.7307,78.7698,78.6056,78.6368,18700.0
2010-06-30 15:25:00,100.57,100.57,100.21,100.27,10100.0,78.6447,78.6447,78.3632,78.4101,10100.0
2010-06-30 15:30:00,100.26,100.33,100.06,100.11,7700.0,78.4022,78.457,78.2459,78.285,7700.0
2010-06-30 15:35:00,100.15,100.34,99.82,99.84,13700.0,78.3162,78.4648,78.0582,78.0738,13700.0
2010-06-30 15:40:00,99.89,99.91,99.44,99.52,19800.0,78.1129,78.1286,77.761,77.8236,19800.0
2010-06-30 15:45:00,99.45,99.72,99.22,99.65,45200.0,77.7688,77.98,77.589,77.9252,45200.0
2010-06-30 15:50:00,99.6,99.89,99.46,99.5,39200.0,77.8861,78.1129,77.7767,77.8079,39200.0
2010-06-30 15:55:00,99.48,99.6,99.34,99.47,49100.0,77.7923,77.8861,77.6828,77.7845,49100.0
2010-07-01 09:30:00,99.62,99.9,99.33,99.47,12300.0,77.9018,78.1207,77.675,77.7845,12300.0
2010-07-01 09:35:00,99.51,99.69,99.29,99.42,15000.0,77.8158,77.9565,77.6437,77.7454,15000.0
2010-07-01 09:40:00,99.44,99.46,98.91,98.91,11300.0,77.761,77.7767,77.3466,77.3466,11300.0
2010-07-01 09:45:00,98.92,98.95,98.78,98.78,6300.0,77.3544,77.3778,77.2449,77.2449,6300.0
2010-07-01 09:50:00,98.78,98.92,98.72,98.78,18400.0,77.2449,77.3544,77.198,77.2449,18400.0
2010-07-01 09:55:00,98.78,98.78,98.51,98.51,13100.0,77.2449,77.2449,77.0338,77.0338,13100.0
2010-07-01 10:00:00,98.5,98.5,97.85,98.0,20600.0,77.0259,77.0259,76.5177,76.635,20600.0
2010-07-01 10:05:00,98.04,98.6,98.03,98.38,4900.0,76.6662,77.1041,76.6584,76.9321,4900.0
2010-07-01 10:10:00,98.38,98.55,97.8,97.82,9800.0,76.9321,77.065,76.4786,76.4942,9800.0
2010-07-01 10:15:00,97.84,98.05,97.84,97.99,7800.0,76.5098,76.6741,76.5098,76.6271,7800.0
2010-07-01 10:20:00,97.98,98.16,97.93,98.01,8200.0,76.6193,76.7601,76.5802,76.6428,8200.0
2010-07-01 10:25:00,98.06,98.09,97.91,97.94,10500.0,76.6819,76.7053,76.5646,76.588,10500.0
2010-07-01 10:30:00,97.95,98.0,97.68,97.72,7300.0,76.5959,76.635,76.3847,76.416,7300.0
2010-07-01 10:35:00,97.71,97.76,97.38,97.4,8300.0,76.4082,76.4473,76.1501,76.1658,8300.0
2010-07-01 10:40:00,97.35,97.36,97.07,97.28,9200.0,76.1267,76.1345,75.9077,76.0719,9200.0
2010-07-01 10:45:00,97.3,97.71,97.24,97.65,2900.0,76.0876,76.4082,76.0406,76.3613,2900.0
2010-07-01 10:50:00,97.69,97.75,97.38,97.38,6200.0,76.3925,76.4395,76.1501,76.1501,6200.0
2010-07-01 10:55:00,97.33,97.56,97.16,97.32,6000.0,76.111,76.2909,75.9781,76.1032,6000.0
2010-07-01 11:00:00,97.23,97.28,96.95,97.28,9900.0,76.0328,76.0719,75.8139,76.0719,9900.0
2010-07-01 11:05:00,97.3,97.3,96.81,96.87,8700.0,76.0876,76.0876,75.7044,75.7513,8700.0
2010-07-01 11:10:00,96.9,97.09,96.82,96.89,9200.0,75.7748,75.9233,75.7122,75.7669,9200.0
2010-07-01 11:15:00,96.94,97.32,96.94,97.2,17100.0,75.806,76.1032,75.806,76.0094,17100.0
2010-07-01 11:20:00,97.21,97.25,97.08,97.21,9600.0,76.0172,76.0485,75.9155,76.0172,9600.0
2010-07-01 11:25:00,97.2,97.76,97.09,97.76,24100.0,76.0094,76.4473,75.9233,76.4473,24100.0
2010-07-01 11:30:00,97.7,97.88,97.66,97.88,7000.0,76.4004,76.5411,76.3691,76.5411,7000.0
2010-07-01 11:35:00,97.89,98.25,97.82,98.25,21300.0,76.5489,76.8305,76.4942,76.8305,21300.0
2010-07-01 11:40:00,98.22,98.23,97.93,98.1,4200.0,76.807,76.8148,76.5802,76.7132,4200.0
2010-07-01 11:45:00,98.01,98.3,97.95,98.2,27400.0,76.6428,76.8696,76.5959,76.7914,27400.0
2010-07-01 11:50:00,98.2,98.29,98.06,98.06,8400.0,76.7914,76.8617,76.6819,76.6819,8400.0
2010-07-01 11:55:00,98.05,98.05,97.83,97.98,2300.0,76.6741,76.6741,76.502,76.6193,2300.0
2010-07-01 12:00:00,97.95,97.95,97.74,97.86,2600.0,76.5959,76.5959,76.4316,76.5255,2600.0
2010-07-01 12:05:00,97.8,97.91,97.76,97.89,2500.0,76.4786,76.5646,76.4473,76.5489,2500.0
2010-07-01 12:10:00,97.91,98.15,97.84,98.12,7200.0,76.5646,76.7523,76.5098,76.7288,7200.0
2010-07-01 12:15:00,98.12,98.31,98.12,98.3,8500.0,76.7288,76.8774,76.7288,76.8696,8500.0
2010-07-01 12:20:00,98.28,98.28,98.17,98.23,7800.0,76.8539,76.8539,76.7679,76.8148,7800.0
2010-07-01 12:25:00,98.25,98.33,98.23,98.29,5600.0,76.8305,76.893,76.8148,76.8617,5600.0
2010-07-01 12:30:00,98.32,98.57,98.25,98.5,7000.0,76.8852,77.0807,76.8305,77.0259,7000.0
2010-07-01 12:35:00,98.51,98.71,98.51,98.67,2900.0,77.0338,77.1902,77.0338,77.1589,2900.0
2010-07-01 12:40:00,98.66,99.32,98.66,99.19,15700.0,77.1511,77.6672,77.1511,77.5655,15700.0
2010-07-01 12:45:00,99.18,99.18,98.89,98.9,3700.0,77.5577,77.5577,77.3309,77.3387,3700.0
2010-07-01 12:50:00,98.97,99.09,98.82,98.82,2300.0,77.3935,77.4873,77.2762,77.2762,2300.0
2010-07-01 12:55:00,98.83,98.83,98.54,98.6,2500.0,77.284,77.284,77.0572,77.1041,2500.0
2010-07-01 13:00:00,98.61,98.61,98.36,98.46,23400.0,77.112,77.112,76.9165,76.9947,23400.0
2010-07-01 13:05:00,98.47,98.57,98.4,98.5,21500.0,77.0025,77.0807,76.9477,77.0259,21500.0
2010-07-01 13:10:00,98.55,98.55,98.38,98.5,12000.0,77.065,77.065,76.9321,77.0259,12000.0
2010-07-01 13:15:00,98.47,98.69,98.4,98.66,26300.0,77.0025,77.1745,76.9477,77.1511,26300.0
2010-07-01 13:20:00,98.67,98.81,98.64,98.66,18900.0,77.1589,77.2684,77.1354,77.1511,18900.0
2010-07-01 13:25:00,98.64,98.78,98.55,98.6,11100.0,77.1354,77.2449,77.065,77.1041,11100.0
2010-07-01 13:30:00,98.65,98.88,98.61,98.82,25100.0,77.1432,77.3231,77.112,77.2762,25100.0
2010-07-01 13:35:00,98.84,98.84,98.69,98.77,34500.0,77.2918,77.2918,77.1745,77.2371,34500.0
2010-07-01 13:40:00,98.78,98.79,98.48,98.51,27200.0,77.2449,77.2527,77.0103,77.0338,27200.0
2010-07-01 13:45:00,98.56,98.62,98.29,98.4,23700.0,77.0729,77.1198,76.8617,76.9477,23700.0
2010-07-01 13:50:00,98.43,98.66,98.38,98.63,20000.0,76.9712,77.1511,76.9321,77.1276,20000.0
2010-07-01 13:55:00,98.61,99.02,98.61,99.0,18500.0,77.112,77.4326,77.112,77.4169,18500.0
2010-07-01 14:00:00,98.94,98.94,98.68,98.76,10300.0,77.37,77.37,77.1667,77.2293,10300.0
2010-07-01 14:05:00,98.74,98.74,98.52,98.56,9500.0,77.2136,77.2136,77.0416,77.0729,9500.0
2010-07-01 14:10:00,98.55,98.77,98.55,98.73,13600.0,77.065,77.2371,77.065,77.2058,13600.0
2010-07-01 14:15:00,98.74,98.93,98.66,98.7,33200.0,77.2136,77.3622,77.1511,77.1823,33200.0
2010-07-01 14:20:00,98.66,98.69,98.44,98.56,21700.0,77.1511,77.1745,76.979,77.0729,21700.0
2010-07-01 14:25:00,98.56,98.59,98.43,98.55,17800.0,77.0729,77.0963,76.9712,77.065,17800.0
2010-07-01 14:30:00,98.55,98.56,98.44,98.49,21500.0,77.065,77.0729,76.979,77.0181,21500.0
2010-07-01 14:35:00,98.51,98.82,98.51,98.75,18100.0,77.0338,77.2762,77.0338,77.2214,18100.0
2010-07-01 14:40:00,98.76,98.8,98.06,98.24,53500.0,77.2293,77.2605,76.6819,76.8226,53500.0
2010-07-01 14:45:00,98.25,98.39,98.21,98.3,10200.0,76.8305,76.9399,76.7992,76.8696,10200.0
2010-07-01 14:50:00,98.25,98.5,98.0,98.49,15400.0,76.8305,77.0259,76.635,77.0181,15400.0
2010-07-01 14:55:00,98.48,98.57,98.38,98.5,9400.0,77.0103,77.0807,76.9321,77.0259,9400.0
2010-07-01 15:00:00,98.51,98.71,98.5,98.55,27600.0,77.0338,77.1902,77.0259,77.065,27600.0
2010-07-01 15:05:00,98.56,98.65,98.47,98.53,32700.0,77.0729,77.1432,77.0025,77.0494,32700.0
2010-07-01 15:10:00,98.5,98.65,98.4,98.53,37500.0,77.0259,77.1432,76.9477,77.0494,37500.0
2010-07-01 15:15:00,98.57,98.65,98.5,98.51,13700.0,77.0807,77.1432,77.0259,77.0338,13700.0
2010-07-01 15:20:00,98.5,98.52,98.26,98.4,6300.0,77.0259,77.0416,76.8383,76.9477,6300.0
2010-07-01 15:25:00,98.4,98.71,98.31,98.61,8200.0,76.9477,77.1902,76.8774,77.112,8200.0
2010-07-01 15:30:00,98.68,98.88,98.54,98.84,8600.0,77.1667,77.3231,77.0572,77.2918,8600.0
2010-07-01 15:35:00,98.92,98.98,98.79,98.79,7700.0,77.3544,77.4013,77.2527,77.2527,7700.0
2010-07-01 15:40:00,98.76,98.93,98.68,98.9,33200.0,77.2293,77.3622,77.1667,77.3387,33200.0
2010-07-01 15:45:00,98.87,99.0,98.35,98.35,20700.0,77.3153,77.4169,76.9087,76.9087,20700.0
2010-07-01 15:50:00,98.35,98.97,98.22,98.97,31500.0,76.9087,77.3935,76.807,77.3935,31500.0
2010-07-01 15:55:00,98.93,98.99,98.77,98.83,51800.0,77.3622,77.4091,77.2371,77.284,51800.0
2010-07-02 09:30:00,99.21,99.22,99.09,99.22,6200.0,77.5812,77.589,77.4873,77.589,6200.0
2010-07-02 09:35:00,99.13,99.58,99.13,99.28,900.0,77.5186,77.8705,77.5186,77.6359,900.0
2010-07-02 09:40:00,99.32,99.32,98.89,98.89,4100.0,77.6672,77.6672,77.3309,77.3309,4100.0
2010-07-02 09:45:00,99.01,99.12,98.82,98.82,3300.0,77.4248,77.5108,77.2762,77.2762,3300.0
2010-07-02 09:50:00,98.88,98.97,98.45,98.45,7900.0,77.3231,77.3935,76.9868,76.9868,7900.0
2010-07-02 09:55:00,98.52,98.88,98.52,98.72,12900.0,77.0416,77.3231,77.0416,77.198,12900.0
2010-07-02 10:00:00,98.63,98.78,98.26,98.37,5200.0,77.1276,77.2449,76.8383,76.9243,5200.0
2010-07-02 10:05:00,98.3,98.73,98.3,98.66,2500.0,76.8696,77.2058,76.8696,77.1511,2500.0
2010-07-02 10:10:00,98.72,98.96,98.72,98.84,1600.0,77.198,77.3857,77.198,77.2918,1600.0
2010-07-02 10:15:00,98.81,99.17,98.81,98.96,2100.0,77.2684,77.5499,77.2684,77.3857,2100.0
2010-07-02 10:20:00,98.94,99.05,98.81,98.84,2000.0,77.37,77.456,77.2684,77.2918,2000.0
2010-07-02 10:25:00,98.87,98.87,98.64,98.72,2900.0,77.3153,77.3153,77.1354,77.198,2900.0
2010-07-02 10:30:00,98.61,98.68,98.58,98.65,2100.0,77.112,77.1667,77.0885,77.1432,2100.0
2010-07-02 10:35:00,98.7,98.7,98.36,98.61,2800.0,77.1823,77.1823,76.9165,77.112,2800.0
2010-07-02 10:40:00,98.67,98.78,98.39,98.39,1100.0,77.1589,77.2449,76.9399,76.9399,1100.0
2010-07-02 10:45:00,98.44,98.65,98.44,98.65,700.0,76.979,77.1432,76.979,77.1432,700.0
2010-07-02 10:50:00,98.68,98.68,98.22,98.31,1800.0,77.1667,77.1667,76.807,76.8774,1800.0
2010-07-02 10:55:00,98.32,98.32,98.17,98.23,3700.0,76.8852,76.8852,76.7679,76.8148,3700.0
2010-07-02 11:00:00,98.23,98.27,97.98,98.11,3600.0,76.8148,76.8461,76.6193,76.721,3600.0
2010-07-02 11:05:00,98.14,98.22,98.05,98.16,3600.0,76.7444,76.807,76.6741,76.7601,3600.0
2010-07-02 11:10:00,98.14,98.25,98.12,98.24,900.0,76.7444,76.8305,76.7288,76.8226,900.0
2010-07-02 11:15:00,98.28,98.28,97.97,97.97,2900.0,76.8539,76.8539,76.6115,76.6115,2900.0
2010-07-02 11:20:00,97.91,98.14,97.82,98.03,2200.0,76.5646,76.7444,76.4942,76.6584,2200.0
2010-07-02 11:25:00,98.11,98.28,97.95,97.95,8700.0,76.721,76.8539,76.5959,76.5959,8700.0
2010-07-02 11:30:00,97.9,98.05,97.8,98.05,2300.0,76.5568,76.6741,76.4786,76.6741,2300.0
2010-07-02 11:35:00,98.0,98.0,97.47,97.55,4200.0,76.635,76.635,76.2205,76.2831,4200.0
2010-07-02 11:40:00,97.49,97.65,97.47,97.52,3500.0,76.2361,76.3613,76.2205,76.2596,3500.0
2010-07-02 11:45:00,97.56,97.67,97.52,97.67,1100.0,76.2909,76.3769,76.2596,76.3769,1100.0
2010-07-02 11:50:00,97.73,97.87,97.72,97.85,1800.0,76.4238,76.5333,76.416,76.5177,1800.0
2010-07-02 11:55:00,97.81,97.91,97.7,97.91,4700.0,76.4864,76.5646,76.4004,76.5646,4700.0
2010-07-02 12:00:00,97.92,97.92,97.83,97.89,2000.0,76.5724,76.5724,76.502,76.5489,2000.0
2010-07-02 12:05:00,97.91,98.05,97.91,98.05,400.0,76.5646,76.6741,76.5646,76.6741,400.0
2010-07-02 12:10:00,98.09,98.16,98.06,98.06,700.0,76.7053,76.7601,76.6819,76.6819,700.0
2010-07-02 12:15:00,98.02,98.1,97.86,97.86,1600.0,76.6506,76.7132,76.5255,76.5255,1600.0
2010-07-02 12:20:00,97.85,98.03,97.74,97.94,12000.0,76.5177,76.6584,76.4316,76.588,12000.0
2010-07-02 12:25:00,97.96,98.04,97.96,98.01,1300.0,76.6037,76.6662,76.6037,76.6428,1300.0
2010-07-02 12:30:00,97.95,98.04,97.93,98.03,2400.0,76.5959,76.6662,76.5802,76.6584,2400.0
2010-07-02 12:35:00,97.99,97.99,97.83,97.95,8800.0,76.6271,76.6271,76.502,76.5959,8800.0
2010-07-02 12:40:00,97.97,98.07,97.83,97.88,1700.0,76.6115,76.6897,76.502,76.5411,1700.0
2010-07-02 12:45:00,97.87,97.96,97.87,97.92,800.0,76.5333,76.6037,76.5333,76.5724,800.0
2010-07-02 12:50:00,97.99,98.03,97.81,97.81,7100.0,76.6271,76.6584,76.4864,76.4864,7100.0
2010-07-02 12:55:00,97.85,97.91,97.8,97.83,9200.0,76.5177,76.5646,76.4786,76.502,9200.0
2010-07-02 13:00:00,97.8,97.84,97.7,97.77,17400.0,76.4786,76.5098,76.4004,76.4551,17400.0
2010-07-02 13:05:00,97.8,97.94,97.77,97.93,5500.0,76.4786,76.588,76.4551,76.5802,5500.0
2010-07-02 13:10:00,97.93,97.97,97.86,97.94,4300.0,76.5802,76.6115,76.5255,76.588,4300.0
2010-07-02 13:15:00,97.88,97.99,97.88,97.93,3500.0,76.5411,76.6271,76.5411,76.5802,3500.0
2010-07-02 13:20:00,97.91,97.95,97.8,97.86,2100.0,76.5646,76.5959,76.4786,76.5255,2100.0
2010-07-02 13:25:00,97.92,97.95,97.8,97.86,15000.0,76.5724,76.5959,76.4786,76.5255,15000.0
2010-07-02 13:30:00,97.82,98.15,97.82,98.15,4000.0,76.4942,76.7523,76.4942,76.7523,4000.0
2010-07-02 13:35:00,98.15,98.16,97.87,97.96,12100.0,76.7523,76.7601,76.5333,76.6037,12100.0
2010-07-02 13:40:00,98.0,98.06,97.93,97.94,8200.0,76.635,76.6819,76.5802,76.588,8200.0
2010-07-02 13:45:00,98.0,98.09,98.0,98.09,2000.0,76.635,76.7053,76.635,76.7053,2000.0
2010-07-02 13:50:00,98.07,98.12,97.97,98.02,8500.0,76.6897,76.7288,76.6115,76.6506,8500.0
2010-07-02 13:55:00,97.98,98.11,97.95,97.97,15200.0,76.6193,76.721,76.5959,76.6115,15200.0
2010-07-02 14:00:00,98.0,98.11,97.97,97.98,5900.0,76.635,76.721,76.6115,76.6193,5900.0
2010-07-02 14:05:00,97.97,97.99,97.74,97.87,3700.0,76.6115,76.6271,76.4316,76.5333,3700.0
2010-07-02 14:10:00,97.85,97.88,97.71,97.8,4600.0,76.5177,76.5411,76.4082,76.4786,4600.0
2010-07-02 14:15:00,97.76,97.97,97.73,97.97,4500.0,76.4473,76.6115,76.4238,76.6115,4500.0
2010-07-02 14:20:00,97.95,98.05,97.83,98.05,2900.0,76.5959,76.6741,76.502,76.6741,2900.0
2010-07-02 14:25:00,98.05,98.05,97.75,97.87,7000.0,76.6741,76.6741,76.4395,76.5333,7000.0
2010-07-02 14:30:00,97.88,97.89,97.71,97.71,3700.0,76.5411,76.5489,76.4082,76.4082,3700.0
2010-07-02 14:35:00,97.73,97.96,97.71,97.96,3200.0,76.4238,76.6037,76.4082,76.6037,3200.0
2010-07-02 14:40:00,97.89,97.92,97.7,97.73,4200.0,76.5489,76.5724,76.4004,76.4238,4200.0
2010-07-02 14:45:00,97.73,97.83,97.71,97.73,2900.0,76.4238,76.502,76.4082,76.4238,2900.0
2010-07-02 14:50:00,97.7,97.78,97.66,97.78,8900.0,76.4004,76.4629,76.3691,76.4629,8900.0
2010-07-02 14:55:00,97.87,98.07,97.87,98.07,2400.0,76.5333,76.6897,76.5333,76.6897,2400.0
2010-07-02 15:00:00,98.07,98.07,97.82,97.98,5000.0,76.6897,76.6897,76.4942,76.6193,5000.0
2010-07-02 15:05:00,97.98,98.11,97.97,98.11,3900.0,76.6193,76.721,76.6115,76.721,3900.0
2010-07-02 15:10:00,98.19,98.22,98.05,98.08,13400.0,76.7835,76.807,76.6741,76.6975,13400.0
2010-07-02 15:15:00,98.11,98.17,98.03,98.17,3100.0,76.721,76.7679,76.6584,76.7679,3100.0
2010-07-02 15:20:00,98.18,98.22,98.08,98.11,4600.0,76.7757,76.807,76.6975,76.721,4600.0
2010-07-02 15:25:00,98.12,98.48,98.12,98.3,7500.0,76.7288,77.0103,76.7288,76.8696,7500.0
2010-07-02 15:30:00,98.33,98.34,98.2,98.27,7700.0,76.893,76.9008,76.7914,76.8461,7700.0
2010-07-02 15:35:00,98.26,98.7,98.26,98.68,28600.0,76.8383,77.1823,76.8383,77.1667,28600.0
2010-07-02 15:40:00,98.72,98.72,98.51,98.59,9500.0,77.198,77.198,77.0338,77.0963,9500.0
2010-07-02 15:45:00,98.59,98.94,98.58,98.66,19200.0,77.0963,77.37,77.0885,77.1511,19200.0
2010-07-02 15:50:00,98.66,98.73,98.42,98.45,12600.0,77.1511,77.2058,76.9634,76.9868,12600.0
2010-07-02 15:55:00,98.52,98.53,98.07,98.07,35200.0,77.0416,77.0494,76.6897,76.6897,35200.0
2010-07-06 09:30:00,98.69,99.33,98.6,99.08,9900.0,77.1745,77.675,77.1041,77.4795,9900.0
2010-07-06 09:35:00,99.08,99.32,98.9,98.95,8200.0,77.4795,77.6672,77.3387,77.3778,8200.0
2010-07-06 09:40:00,98.95,99.09,98.93,99.07,2700.0,77.3778,77.4873,77.3622,77.4717,2700.0
2010-07-06 09:45:00,99.07,99.15,98.95,99.1,9100.0,77.4717,77.5342,77.3778,77.4951,9100.0
2010-07-06 09:50:00,99.2,99.57,99.2,99.57,12800.0,77.5733,77.8627,77.5733,77.8627,12800.0
2010-07-06 09:55:00,99.58,99.62,99.46,99.6,5800.0,77.8705,77.9018,77.7767,77.8861,5800.0
2010-07-06 10:00:00,99.53,99.88,99.3,99.76,6600.0,77.8314,78.1051,77.6515,78.0113,6600.0
2010-07-06 10:05:00,99.81,99.95,99.67,99.7,11200.0,78.0504,78.1598,77.9409,77.9643,11200.0
2010-07-06 10:10:00,99.67,99.8,99.67,99.74,10900.0,77.9409,78.0425,77.9409,77.9956,10900.0
2010-07-06 10:15:00,99.75,99.88,99.75,99.86,4200.0,78.0034,78.1051,78.0034,78.0895,4200.0
2010-07-06 10:20:00,99.86,99.92,99.72,99.74,7400.0,78.0895,78.1364,77.98,77.9956,7400.0
2010-07-06 10:25:00,99.76,99.96,99.74,99.86,10700.0,78.0113,78.1677,77.9956,78.0895,10700.0
2010-07-06 10:30:00,99.81,99.92,99.7,99.92,15800.0,78.0504,78.1364,77.9643,78.1364,15800.0
2010-07-06 10:35:00,99.91,99.98,99.85,99.91,8500.0,78.1286,78.1833,78.0816,78.1286,8500.0
2010-07-06 10:40:00,99.9,99.93,99.67,99.73,4200.0,78.1207,78.1442,77.9409,77.9878,4200.0
2010-07-06 10:45:00,99.73,99.73,99.6,99.66,3700.0,77.9878,77.9878,77.8861,77.9331,3700.0
2010-07-06 10:50:00,99.63,99.67,99.55,99.6,3800.0,77.9096,77.9409,77.847,77.8861,3800.0
2010-07-06 10:55:00,99.66,99.66,99.36,99.37,4600.0,77.9331,77.9331,77.6985,77.7063,4600.0
2010-07-06 11:00:00,99.37,99.6,99.37,99.55,2800.0,77.7063,77.8861,77.7063,77.847,2800.0
2010-07-06 11:05:00,99.54,99.65,99.37,99.42,3200.0,77.8392,77.9252,77.7063,77.7454,3200.0
2010-07-06 11:10:00,99.38,99.56,99.33,99.43,3500.0,77.7141,77.8549,77.675,77.7532,3500.0
2010-07-06 11:15:00,99.38,99.46,99.18,99.18,5000.0,77.7141,77.7767,77.5577,77.5577,5000.0
2010-07-06 11:20:00,99.16,99.21,98.92,99.01,21200.0,77.5421,77.5812,77.3544,77.4248,21200.0
2010-07-06 11:25:00,98.92,98.97,98.69,98.75,8900.0,77.3544,77.3935,77.1745,77.2214,8900.0
2010-07-06 11:30:00,98.74,98.94,98.71,98.94,14500.0,77.2136,77.37,77.1902,77.37,14500.0
2010-07-06 11:35:00,98.95,99.03,98.95,99.0,1500.0,77.3778,77.4404,77.3778,77.4169,1500.0
2010-07-06 11:40:00,98.97,98.99,98.85,98.95,5900.0,77.3935,77.4091,77.2996,77.3778,5900.0
2010-07-06 11:45:00,99.0,99.02,98.91,98.96,2900.0,77.4169,77.4326,77.3466,77.3857,2900.0
2010-07-06 11:50:00,99.0,99.0,98.83,98.85,3600.0,77.4169,77.4169,77.284,77.2996,3600.0
2010-07-06 11:55:00,98.9,99.01,98.82,98.89,13600.0,77.3387,77.4248,77.2762,77.3309,13600.0
2010-07-06 12:00:00,98.87,98.96,98.87,98.96,3200.0,77.3153,77.3857,77.3153,77.3857,3200.0
2010-07-06 12:05:00,98.93,99.06,98.89,99.05,2700.0,77.3622,77.4639,77.3309,77.456,2700.0
2010-07-06 12:10:00,99.02,99.08,98.82,98.82,8300.0,77.4326,77.4795,77.2762,77.2762,8300.0
2010-07-06 12:15:00,98.82,98.87,98.78,98.84,17300.0,77.2762,77.3153,77.2449,77.2918,17300.0
2010-07-06 12:20:00,98.84,99.0,98.64,98.64,6600.0,77.2918,77.4169,77.1354,77.1354,6600.0
2010-07-06 12:25:00,98.63,98.63,98.44,98.44,4700.0,77.1276,77.1276,76.979,76.979,4700.0
2010-07-06 12:30:00,98.44,98.55,98.4,98.49,3500.0,76.979,77.065,76.9477,77.0181,3500.0
2010-07-06 12:35:00,98.49,98.67,98.49,98.63,2700.0,77.0181,77.1589,77.0181,77.1276,2700.0
2010-07-06 12:40:00,98.61,98.64,98.29,98.33,6400.0,77.112,77.1354,76.8617,76.893,6400.0
2010-07-06 12:45:00,98.3,98.4,98.15,98.19,3800.0,76.8696,76.9477,76.7523,76.7835,3800.0
2010-07-06 12:50:00,98.19,98.26,98.15,98.15,4300.0,76.7835,76.8383,76.7523,76.7523,4300.0
2010-07-06 12:55:00,98.13,98.23,98.0,98.07,6500.0,76.7366,76.8148,76.635,76.6897,6500.0
2010-07-06 13:00:00,98.11,98.26,98.06,98.14,2400.0,76.721,76.8383,76.6819,76.7444,2400.0
2010-07-06 13:05:00,98.09,98.36,98.09,98.28,3600.0,76.7053,76.9165,76.7053,76.8539,3600.0
2010-07-06 13:10:00,98.25,98.27,98.02,98.02,7100.0,76.8305,76.8461,76.6506,76.6506,7100.0
2010-07-06 13:15:00,98.02,98.05,97.74,97.83,7100.0,76.6506,76.6741,76.4316,76.502,7100.0
2010-07-06 13:20:00,97.89,98.08,97.89,98.08,3400.0,76.5489,76.6975,76.5489,76.6975,3400.0
2010-07-06 13:25:00,98.07,98.11,97.76,98.11,6600.0,76.6897,76.721,76.4473,76.721,6600.0
2010-07-06 13:30:00,98.11,98.26,98.07,98.08,4800.0,76.721,76.8383,76.6897,76.6975,4800.0
2010-07-06 13:35:00,98.07,98.07,97.79,97.84,6600.0,76.6897,76.6897,76.4707,76.5098,6600.0
2010-07-06 13:40:00,97.86,97.92,97.49,97.62,16100.0,76.5255,76.5724,76.2361,76.3378,16100.0
2010-07-06 13:45:00,97.61,97.63,97.32,97.44,14400.0,76.33,76.3456,76.1032,76.197,14400.0
2010-07-06 13:50:00,97.57,97.64,97.09,97.09,8200.0,76.2987,76.3534,75.9233,75.9233,8200.0
2010-07-06 13:55:00,97.2,97.29,97.16,97.24,5200.0,76.0094,76.0797,75.9781,76.0406,5200.0
2010-07-06 14:00:00,97.22,97.58,97.22,97.52,5100.0,76.025,76.3065,76.025,76.2596,5100.0
2010-07-06 14:05:00,97.52,97.52,97.12,97.2,5800.0,76.2596,76.2596,75.9468,76.0094,5800.0
2010-07-06 14:10:00,97.22,97.26,96.9,96.9,10200.0,76.025,76.0563,75.7748,75.7748,10200.0
2010-07-06 14:15:00,96.94,97.06,96.94,96.97,32200.0,75.806,75.8999,75.806,75.8295,32200.0
2010-07-06 14:20:00,96.99,97.09,96.84,97.08,11800.0,75.8451,75.9233,75.7278,75.9155,11800.0
2010-07-06 14:25:00,97.1,97.31,97.08,97.28,6900.0,75.9312,76.0954,75.9155,76.0719,6900.0
2010-07-06 14:30:00,97.24,97.34,97.14,97.32,8500.0,76.0406,76.1188,75.9624,76.1032,8500.0
2010-07-06 14:35:00,97.32,97.57,97.31,97.55,5400.0,76.1032,76.2987,76.0954,76.2831,5400.0
2010-07-06 14:40:00,97.57,97.57,97.39,97.39,5500.0,76.2987,76.2987,76.1579,76.1579,5500.0
2010-07-06 14:45:00,97.39,97.39,97.26,97.36,8100.0,76.1579,76.1579,76.0563,76.1345,8100.0
2010-07-06 14:50:00,97.31,97.54,97.28,97.54,7800.0,76.0954,76.2752,76.0719,76.2752,7800.0
2010-07-06 14:55:00,97.54,97.54,97.25,97.25,11600.0,76.2752,76.2752,76.0485,76.0485,11600.0
2010-07-06 15:00:00,97.23,97.45,97.16,97.29,9000.0,76.0328,76.2049,75.9781,76.0797,9000.0
2010-07-06 15:05:00,97.26,97.26,97.0,97.26,17500.0,76.0563,76.0563,75.853,76.0563,17500.0
2010-07-06 15:10:00,97.23,97.34,97.03,97.34,11100.0,76.0328,76.1188,75.8764,76.1188,11100.0
2010-07-06 15:15:00,97.31,97.47,97.07,97.12,11900.0,76.0954,76.2205,75.9077,75.9468,11900.0
2010-07-06 15:20:00,97.07,97.07,96.85,96.91,6700.0,75.9077,75.9077,75.7357,75.7826,6700.0
2010-07-06 15:25:00,96.94,97.24,96.91,97.16,11000.0,75.806,76.0406,75.7826,75.9781,11000.0
2010-07-06 15:30:00,97.19,97.36,97.05,97.22,15500.0,76.0015,76.1345,75.8921,76.025,15500.0
2010-07-06 15:35:00,97.23,97.34,97.18,97.2,11600.0,76.0328,76.1188,75.9937,76.0094,11600.0
2010-07-06 15:40:00,97.17,97.51,97.13,97.43,22700.0,75.9859,76.2518,75.9546,76.1892,22700.0
2010-07-06 15:45:00,97.44,97.63,97.16,97.16,18600.0,76.197,76.3456,75.9781,75.9781,18600.0
2010-07-06 15:50:00,97.22,97.32,97.09,97.09,25800.0,76.025,76.1032,75.9233,75.9233,25800.0
2010-07-06 15:55:00,97.1,97.51,97.07,97.49,38500.0,75.9312,76.2518,75.9077,76.2361,38500.0
2010-07-07 09:30:00,97.44,97.79,97.44,97.67,6700.0,76.197,76.4707,76.197,76.3769,6700.0
2010-07-07 09:35:00,97.66,98.02,97.66,97.72,2500.0,76.3691,76.6506,76.3691,76.416,2500.0
2010-07-07 09:40:00,97.67,97.84,97.48,97.54,2500.0,76.3769,76.5098,76.2283,76.2752,2500.0
2010-07-07 09:45:00,97.56,97.62,97.5,97.56,2900.0,76.2909,76.3378,76.244,76.2909,2900.0
2010-07-07 09:50:00,97.52,97.85,97.52,97.76,6000.0,76.2596,76.5177,76.2596,76.4473,6000.0
2010-07-07 09:55:00,97.85,98.12,97.85,98.1,2200.0,76.5177,76.7288,76.5177,76.7132,2200.0
2010-07-07 10:00:00,98.1,98.41,98.1,98.38,5400.0,76.7132,76.9556,76.7132,76.9321,5400.0
2010-07-07 10:05:00,98.37,98.4,98.21,98.34,11400.0,76.9243,76.9477,76.7992,76.9008,11400.0
2010-07-07 10:10:00,98.38,98.64,98.38,98.53,6300.0,76.9321,77.1354,76.9321,77.0494,6300.0
2010-07-07 10:15:00,98.55,98.55,98.29,98.44,3600.0,77.065,77.065,76.8617,76.979,3600.0
2010-07-07 10:20:00,98.44,98.48,98.2,98.34,4400.0,76.979,77.0103,76.7914,76.9008,4400.0
2010-07-07 10:25:00,98.27,98.41,98.25,98.28,5600.0,76.8461,76.9556,76.8305,76.8539,5600.0
2010-07-07 10:30:00,98.32,98.66,98.32,98.66,5900.0,76.8852,77.1511,76.8852,77.1511,5900.0
2010-07-07 10:35:00,98.66,98.81,98.58,98.61,5600.0,77.1511,77.2684,77.0885,77.112,5600.0
2010-07-07 10:40:00,98.62,98.86,98.39,98.48,5200.0,77.1198,77.3075,76.9399,77.0103,5200.0
2010-07-07 10:45:00,98.48,98.91,98.48,98.86,3700.0,77.0103,77.3466,77.0103,77.3075,3700.0
2010-07-07 10:50:00,98.85,99.04,98.77,99.04,13200.0,77.2996,77.4482,77.2371,77.4482,13200.0
2010-07-07 10:55:00,99.03,99.03,98.8,98.97,13600.0,77.4404,77.4404,77.2605,77.3935,13600.0
2010-07-07 11:00:00,99.0,99.06,98.9,98.94,6400.0,77.4169,77.4639,77.3387,77.37,6400.0
2010-07-07 11:05:00,99.0,99.0,98.91,98.93,3500.0,77.4169,77.4169,77.3466,77.3622,3500.0
2010-07-07 11:10:00,98.98,99.0,98.7,98.79,6600.0,77.4013,77.4169,77.1823,77.2527,6600.0
2010-07-07 11:15:00,98.81,98.81,98.48,98.52,7200.0,77.2684,77.2684,77.0103,77.0416,7200.0
2010-07-07 11:20:00,98.49,98.62,98.4,98.62,4100.0,77.0181,77.1198,76.9477,77.1198,4100.0
2010-07-07 11:25:00,98.6,98.69,98.46,98.52,2400.0,77.1041,77.1745,76.9947,77.0416,2400.0
2010-07-07 11:30:00,98.52,98.85,98.52,98.82,1200.0,77.0416,77.2996,77.0416,77.2762,1200.0
2010-07-07 11:35:00,98.85,98.98,98.84,98.91,1200.0,77.2996,77.4013,77.2918,77.3466,1200.0
2010-07-07 11:40:00,98.82,98.82,98.57,98.65,400.0,77.2762,77.2762,77.0807,77.1432,400.0
2010-07-07 11:45:00,98.58,98.58,98.49,98.51,1300.0,77.0885,77.0885,77.0181,77.0338,1300.0
2010-07-07 11:50:00,98.59,98.61,98.48,98.48,600.0,77.0963,77.112,77.0103,77.0103,600.0
2010-07-07 11:55:00,98.52,98.64,98.48,98.61,1400.0,77.0416,77.1354,77.0103,77.112,1400.0
2010-07-07 12:00:00,98.64,98.74,98.56,98.74,2400.0,77.1354,77.2136,77.0729,77.2136,2400.0
2010-07-07 12:05:00,98.71,98.73,98.55,98.68,2800.0,77.1902,77.2058,77.065,77.1667,2800.0
2010-07-07 12:10:00,98.68,98.81,98.68,98.79,1400.0,77.1667,77.2684,77.1667,77.2527,1400.0
2010-07-07 12:15:00,98.78,98.83,98.7,98.7,900.0,77.2449,77.284,77.1823,77.1823,900.0
2010-07-07 12:20:00,98.6,98.79,98.6,98.73,1300.0,77.1041,77.2527,77.1041,77.2058,1300.0
2010-07-07 12:25:00,98.71,98.83,98.71,98.83,1000.0,77.1902,77.284,77.1902,77.284,1000.0
2010-07-07 12:30:00,98.98,98.99,98.73,98.75,1400.0,77.4013,77.4091,77.2058,77.2214,1400.0
2010-07-07 12:35:00,98.74,98.86,98.73,98.76,2600.0,77.2136,77.3075,77.2058,77.2293,2600.0
2010-07-07 12:40:00,98.8,98.8,98.6,98.66,2800.0,77.2605,77.2605,77.1041,77.1511,2800.0
2010-07-07 12:45:00,98.66,98.81,98.66,98.77,1800.0,77.1511,77.2684,77.1511,77.2371,1800.0
2010-07-07 12:50:00,98.77,98.79,98.67,98.75,2600.0,77.2371,77.2527,77.1589,77.2214,2600.0
2010-07-07 12:55:00,98.75,98.81,98.71,98.73,3100.0,77.2214,77.2684,77.1902,77.2058,3100.0
2010-07-07 13:00:00,98.74,98.87,98.68,98.83,5100.0,77.2136,77.3153,77.1667,77.284,5100.0
2010-07-07 13:05:00,98.78,98.8,98.71,98.75,2100.0,77.2449,77.2605,77.1902,77.2214,2100.0
2010-07-07 13:10:00,98.75,99.04,98.72,99.02,4300.0,77.2214,77.4482,77.198,77.4326,4300.0
2010-07-07 13:15:00,99.02,99.19,99.01,99.01,3000.0,77.4326,77.5655,77.4248,77.4248,3000.0
2010-07-07 13:20:00,99.04,99.04,98.9,99.0,4100.0,77.4482,77.4482,77.3387,77.4169,4100.0
2010-07-07 13:25:00,98.98,99.16,98.96,99.12,3100.0,77.4013,77.5421,77.3857,77.5108,3100.0
2010-07-07 13:30:00,99.1,99.1,98.86,98.86,2700.0,77.4951,77.4951,77.3075,77.3075,2700.0
2010-07-07 13:35:00,98.86,98.97,98.84,98.97,2100.0,77.3075,77.3935,77.2918,77.3935,2100.0
2010-07-07 13:40:00,98.94,98.94,98.84,98.9,5100.0,77.37,77.37,77.2918,77.3387,5100.0
2010-07-07 13:45:00,98.9,99.01,98.85,99.01,8300.0,77.3387,77.4248,77.2996,77.4248,8300.0
2010-07-07 13:50:00,99.01,99.08,98.86,99.08,10700.0,77.4248,77.4795,77.3075,77.4795,10700.0
2010-07-07 13:55:00,99.09,99.25,98.89,99.14,4500.0,77.4873,77.6124,77.3309,77.5264,4500.0
2010-07-07 14:00:00,99.22,99.33,99.22,99.3,4000.0,77.589,77.675,77.589,77.6515,4000.0
2010-07-07 14:05:00,99.34,99.34,99.19,99.3,2800.0,77.6828,77.6828,77.5655,77.6515,2800.0
2010-07-07 14:10:00,99.28,99.38,99.17,99.28,4600.0,77.6359,77.7141,77.5499,77.6359,4600.0
2010-07-07 14:15:00,99.24,99.28,99.19,99.22,2500.0,77.6046,77.6359,77.5655,77.589,2500.0
2010-07-07 14:20:00,99.22,99.29,99.16,99.28,4000.0,77.589,77.6437,77.5421,77.6359,4000.0
2010-07-07 14:25:00,99.22,99.31,99.22,99.24,9200.0,77.589,77.6594,77.589,77.6046,9200.0
2010-07-07 14:30:00,99.21,99.34,99.21,99.24,5700.0,77.5812,77.6828,77.5812,77.6046,5700.0
2010-07-07 14:35:00,99.22,99.3,99.05,99.05,3300.0,77.589,77.6515,77.456,77.456,3300.0
2010-07-07 14:40:00,99.06,99.32,99.03,99.21,3800.0,77.4639,77.6672,77.4404,77.5812,3800.0
2010-07-07 14:45:00,99.17,99.25,99.16,99.22,4200.0,77.5499,77.6124,77.5421,77.589,4200.0
2010-07-07 14:50:00,99.15,99.27,99.1,99.26,3600.0,77.5342,77.6281,77.4951,77.6203,3600.0
2010-07-07 14:55:00,99.28,99.54,99.24,99.51,6700.0,77.6359,77.8392,77.6046,77.8158,6700.0
2010-07-07 15:00:00,99.42,99.42,99.27,99.29,5400.0,77.7454,77.7454,77.6281,77.6437,5400.0
2010-07-07 15:05:00,99.19,99.3,99.19,99.24,2800.0,77.5655,77.6515,77.5655,77.6046,2800.0
2010-07-07 15:10:00,99.29,99.54,99.27,99.53,6100.0,77.6437,77.8392,77.6281,77.8314,6100.0
2010-07-07 15:15:00,99.56,99.71,99.44,99.57,11700.0,77.8549,77.9722,77.761,77.8627,11700.0
2010-07-07 15:20:00,99.57,99.91,99.56,99.7,10000.0,77.8627,78.1286,77.8549,77.9643,10000.0
2010-07-07 15:25:00,99.71,99.81,99.65,99.75,4700.0,77.9722,78.0504,77.9252,78.0034,4700.0
2010-07-07 15:30:00,99.79,99.85,99.65,99.8,8200.0,78.0347,78.0816,77.9252,78.0425,8200.0
2010-07-07 15:35:00,99.83,99.92,99.72,99.78,13300.0,78.066,78.1364,77.98,78.0269,13300.0
2010-07-07 15:40:00,99.75,99.88,99.65,99.79,23300.0,78.0034,78.1051,77.9252,78.0347,23300.0
2010-07-07 15:45:00,99.85,99.91,99.65,99.86,35800.0,78.0816,78.1286,77.9252,78.0895,35800.0
2010-07-07 15:50:00,99.82,99.89,99.72,99.88,54000.0,78.0582,78.1129,77.98,78.1051,54000.0
2010-07-07 15:55:00,99.93,100.0,99.78,99.83,40400.0,78.1442,78.1989,78.0269,78.066,40400.0
2010-07-08 09:30:00,100.38,100.97,100.38,100.62,5000.0,78.4961,78.9575,78.4961,78.6838,5000.0
2010-07-08 09:35:00,100.7,101.1,100.69,101.1,4900.0,78.7463,79.0591,78.7385,79.0591,4900.0
2010-07-08 09:40:00,101.06,101.17,100.88,101.01,8000.0,79.0278,79.1139,78.8871,78.9887,8000.0
2010-07-08 09:45:00,101.03,101.06,100.89,101.05,22600.0,79.0044,79.0278,78.8949,79.02,22600.0
2010-07-08 09:50:00,101.06,101.06,100.7,100.71,8100.0,79.0278,79.0278,78.7463,78.7541,8100.0
2010-07-08 09:55:00,100.71,100.71,100.55,100.62,6000.0,78.7541,78.7541,78.629,78.6838,6000.0
2010-07-08 10:00:00,100.65,100.92,100.65,100.92,1400.0,78.7072,78.9184,78.7072,78.9184,1400.0
2010-07-08 10:05:00,100.94,100.94,100.68,100.68,6500.0,78.934,78.934,78.7307,78.7307,6500.0
2010-07-08 10:10:00,100.69,100.9,100.6,100.86,4500.0,78.7385,78.9027,78.6681,78.8714,4500.0
2010-07-08 10:15:00,100.86,100.92,100.84,100.92,600.0,78.8714,78.9184,78.8558,78.9184,600.0
2010-07-08 10:20:00,100.99,101.11,100.95,101.11,1300.0,78.9731,79.0669,78.9418,79.0669,1300.0
2010-07-08 10:25:00,101.03,101.26,101.03,101.14,4000.0,79.0044,79.1842,79.0044,79.0904,4000.0
2010-07-08 10:30:00,101.17,101.46,101.17,101.35,7200.0,79.1139,79.3406,79.1139,79.2546,7200.0
2010-07-08 10:35:00,101.33,101.38,101.25,101.31,6600.0,79.239,79.2781,79.1764,79.2233,6600.0
2010-07-08 10:40:00,101.31,101.52,101.23,101.52,27100.0,79.2233,79.3876,79.1608,79.3876,27100.0
2010-07-08 10:45:00,101.52,101.62,101.19,101.33,32400.0,79.3876,79.4658,79.1295,79.239,32400.0
2010-07-08 10:50:00,101.33,101.33,100.97,101.06,10400.0,79.239,79.239,78.9575,79.0278,10400.0
2010-07-08 10:55:00,101.02,101.04,100.91,100.96,7200.0,78.9966,79.0122,78.9105,78.9496,7200.0
2010-07-08 11:00:00,100.99,100.99,100.82,100.94,14700.0,78.9731,78.9731,78.8402,78.934,14700.0
2010-07-08 11:05:00,100.92,101.06,100.88,101.06,7300.0,78.9184,79.0278,78.8871,79.0278,7300.0
2010-07-08 11:10:00,100.99,101.12,100.96,100.99,3200.0,78.9731,79.0748,78.9496,78.9731,3200.0
2010-07-08 11:15:00,101.03,101.12,101.01,101.07,3700.0,79.0044,79.0748,78.9887,79.0357,3700.0
2010-07-08 11:20:00,101.07,101.08,100.95,101.08,8300.0,79.0357,79.0435,78.9418,79.0435,8300.0
2010-07-08 11:25:00,101.11,101.12,100.91,100.91,3300.0,79.0669,79.0748,78.9105,78.9105,3300.0
2010-07-08 11:30:00,100.94,101.08,100.87,100.98,5700.0,78.934,79.0435,78.8793,78.9653,5700.0
2010-07-08 11:35:00,100.97,101.11,100.9,100.9,3900.0,78.9575,79.0669,78.9027,78.9027,3900.0
2010-07-08 11:40:00,100.89,101.0,100.8,100.8,2200.0,78.8949,78.9809,78.8245,78.8245,2200.0
2010-07-08 11:45:00,100.8,100.86,100.67,100.67,3200.0,78.8245,78.8714,78.7229,78.7229,3200.0
2010-07-08 11:50:00,100.67,100.67,100.43,100.5,1800.0,78.7229,78.7229,78.5352,78.5899,1800.0
2010-07-08 11:55:00,100.51,100.64,100.51,100.64,1100.0,78.5977,78.6994,78.5977,78.6994,1100.0
2010-07-08 12:00:00,100.66,100.91,100.66,100.91,3300.0,78.715,78.9105,78.715,78.9105,3300.0
2010-07-08 12:05:00,100.91,101.08,100.91,100.93,7200.0,78.9105,79.0435,78.9105,78.9262,7200.0
2010-07-08 12:10:00,100.9,100.94,100.86,100.86,3300.0,78.9027,78.934,78.8714,78.8714,3300.0
2010-07-08 12:15:00,100.84,100.87,100.78,100.87,2900.0,78.8558,78.8793,78.8089,78.8793,2900.0
2010-07-08 12:20:00,100.9,100.98,100.85,100.89,1500.0,78.9027,78.9653,78.8636,78.8949,1500.0
2010-07-08 12:25:00,100.86,100.96,100.86,100.92,2700.0,78.8714,78.9496,78.8714,78.9184,2700.0
2010-07-08 12:30:00,100.91,100.91,100.71,100.83,7500.0,78.9105,78.9105,78.7541,78.848,7500.0
2010-07-08 12:35:00,100.85,100.86,100.75,100.76,3300.0,78.8636,78.8714,78.7854,78.7932,3300.0
2010-07-08 12:40:00,100.7,100.75,100.52,100.61,2000.0,78.7463,78.7854,78.6056,78.6759,2000.0
2010-07-08 12:45:00,100.7,100.7,100.56,100.59,12400.0,78.7463,78.7463,78.6368,78.6603,12400.0
2010-07-08 12:50:00,100.59,100.88,100.5,100.88,22100.0,78.6603,78.8871,78.5899,78.8871,22100.0
2010-07-08 12:55:00,100.86,100.87,100.72,100.72,10400.0,78.8714,78.8793,78.762,78.762,10400.0
2010-07-08 13:00:00,100.78,100.98,100.78,100.98,11200.0,78.8089,78.9653,78.8089,78.9653,11200.0
2010-07-08 13:05:00,100.99,101.0,100.98,100.99,10000.0,78.9731,78.9809,78.9653,78.9731,10000.0
2010-07-08 13:10:00,101.0,101.0,100.95,101.0,7900.0,78.9809,78.9809,78.9418,78.9809,7900.0
2010-07-08 13:15:00,100.99,101.05,100.99,101.05,14700.0,78.9731,79.02,78.9731,79.02,14700.0
2010-07-08 13:20:00,101.02,101.05,101.0,101.01,4200.0,78.9966,79.02,78.9809,78.9887,4200.0
2010-07-08 13:25:00,101.03,101.05,100.95,100.98,4000.0,79.0044,79.02,78.9418,78.9653,4000.0
2010-07-08 13:30:00,100.94,100.98,100.89,100.89,3200.0,78.934,78.9653,78.8949,78.8949,3200.0
2010-07-08 13:35:00,101.0,101.1,100.97,101.05,3700.0,78.9809,79.0591,78.9575,79.02,3700.0
2010-07-08 13:40:00,101.0,101.03,100.89,101.0,5600.0,78.9809,79.0044,78.8949,78.9809,5600.0
2010-07-08 13:45:00,101.02,101.05,100.93,101.05,3200.0,78.9966,79.02,78.9262,79.02,3200.0
2010-07-08 13:50:00,101.06,101.06,100.82,100.83,3100.0,79.0278,79.0278,78.8402,78.848,3100.0
2010-07-08 13:55:00,100.8,100.84,100.72,100.78,4600.0,78.8245,78.8558,78.762,78.8089,4600.0
2010-07-08 14:00:00,100.83,100.9,100.83,100.85,1300.0,78.848,78.9027,78.848,78.8636,1300.0
2010-07-08 14:05:00,100.83,100.83,100.69,100.71,4100.0,78.848,78.848,78.7385,78.7541,4100.0
2010-07-08 14:10:00,100.65,100.65,100.4,100.5,5800.0,78.7072,78.7072,78.5117,78.5899,5800.0
2010-07-08 14:15:00,100.48,100.48,100.24,100.45,6300.0,78.5743,78.5743,78.3866,78.5508,6300.0
2010-07-08 14:20:00,100.43,100.44,100.29,100.29,3500.0,78.5352,78.543,78.4257,78.4257,3500.0
2010-07-08 14:25:00,100.32,100.49,100.32,100.38,4600.0,78.4492,78.5821,78.4492,78.4961,4600.0
2010-07-08 14:30:00,100.4,100.53,100.38,100.41,5100.0,78.5117,78.6134,78.4961,78.5195,5100.0
2010-07-08 14:35:00,100.41,100.42,100.33,100.37,6000.0,78.5195,78.5274,78.457,78.4883,6000.0
2010-07-08 14:40:00,100.41,100.62,100.41,100.47,4000.0,78.5195,78.6838,78.5195,78.5665,4000.0
2010-07-08 14:45:00,100.52,100.52,100.39,100.49,6700.0,78.6056,78.6056,78.5039,78.5821,6700.0
2010-07-08 14:50:00,100.57,100.63,100.45,100.54,4600.0,78.6447,78.6916,78.5508,78.6212,4600.0
2010-07-08 14:55:00,100.53,100.68,100.48,100.62,4500.0,78.6134,78.7307,78.5743,78.6838,4500.0
2010-07-08 15:00:00,100.61,100.62,100.41,100.62,11200.0,78.6759,78.6838,78.5195,78.6838,11200.0
2010-07-08 15:05:00,100.59,100.62,100.44,100.45,7800.0,78.6603,78.6838,78.543,78.5508,7800.0
2010-07-08 15:10:00,100.5,100.58,100.44,100.49,10100.0,78.5899,78.6525,78.543,78.5821,10100.0
2010-07-08 15:15:00,100.51,100.7,100.48,100.64,20500.0,78.5977,78.7463,78.5743,78.6994,20500.0
2010-07-08 15:20:00,100.69,100.96,100.65,100.92,12000.0,78.7385,78.9496,78.7072,78.9184,12000.0
2010-07-08 15:25:00,100.97,101.01,100.83,101.0,14800.0,78.9575,78.9887,78.848,78.9809,14800.0
2010-07-08 15:30:00,101.0,101.16,100.97,101.06,27900.0,78.9809,79.106,78.9575,79.0278,27900.0
2010-07-08 15:35:00,101.06,101.33,101.06,101.22,31200.0,79.0278,79.239,79.0278,79.153,31200.0
2010-07-08 15:40:00,101.22,101.34,101.07,101.34,35600.0,79.153,79.2468,79.0357,79.2468,35600.0
2010-07-08 15:45:00,101.34,101.45,101.17,101.24,58400.0,79.2468,79.3328,79.1139,79.1686,58400.0
2010-07-08 15:50:00,101.24,101.48,101.18,101.27,42700.0,79.1686,79.3563,79.1217,79.1921,42700.0
2010-07-08 15:55:00,101.26,101.57,101.26,101.54,52700.0,79.1842,79.4267,79.1842,79.4032,52700.0
2010-07-09 09:30:00,101.8,101.8,101.35,101.5,8300.0,79.6065,79.6065,79.2546,79.3719,8300.0
2010-07-09 09:35:00,101.71,101.93,101.71,101.87,2300.0,79.5361,79.7082,79.5361,79.6613,2300.0
2010-07-09 09:40:00,101.9,101.99,101.81,101.99,2900.0,79.6847,79.7551,79.6143,79.7551,2900.0
2010-07-09 09:45:00,101.93,102.0,101.87,101.89,5200.0,79.7082,79.7629,79.6613,79.6769,5200.0
2010-07-09 09:50:00,101.88,101.99,101.85,101.94,6200.0,79.6691,79.7551,79.6456,79.716,6200.0
2010-07-09 09:55:00,101.94,102.17,101.88,102.02,7800.0,79.716,79.8958,79.6691,79.7786,7800.0
2010-07-09 10:00:00,102.11,102.29,102.03,102.25,5000.0,79.8489,79.9897,79.7864,79.9584,5000.0
2010-07-09 10:05:00,102.33,102.33,102.08,102.08,8800.0,80.021,80.021,79.8255,79.8255,8800.0
2010-07-09 10:10:00,102.07,102.34,102.02,102.24,5500.0,79.8177,80.0288,79.7786,79.9506,5500.0
2010-07-09 10:15:00,102.27,102.55,102.21,102.48,9400.0,79.974,80.193,79.9271,80.1383,9400.0
2010-07-09 10:20:00,102.5,102.67,102.35,102.67,5100.0,80.1539,80.2868,80.0366,80.2868,5100.0
2010-07-09 10:25:00,102.68,102.68,102.49,102.56,4100.0,80.2947,80.2947,80.1461,80.2008,4100.0
2010-07-09 10:30:00,102.57,102.61,102.51,102.58,3700.0,80.2086,80.2399,80.1617,80.2165,3700.0
2010-07-09 10:35:00,102.58,102.84,102.58,102.69,5900.0,80.2165,80.4198,80.2165,80.3025,5900.0
2010-07-09 10:40:00,102.67,102.84,102.64,102.79,5900.0,80.2868,80.4198,80.2634,80.3807,5900.0
2010-07-09 10:45:00,102.72,102.85,102.67,102.67,10900.0,80.3259,80.4276,80.2868,80.2868,10900.0
2010-07-09 10:50:00,102.68,102.87,102.68,102.87,10800.0,80.2947,80.4432,80.2947,80.4432,10800.0
2010-07-09 10:55:00,102.81,102.86,102.66,102.81,24100.0,80.3963,80.4354,80.279,80.3963,24100.0
2010-07-09 11:00:00,102.82,102.9,102.77,102.8,10900.0,80.4041,80.4667,80.365,80.3885,10900.0
2010-07-09 11:05:00,102.82,102.84,102.69,102.75,22800.0,80.4041,80.4198,80.3025,80.3494,22800.0
2010-07-09 11:10:00,102.7,102.82,102.6,102.61,16000.0,80.3103,80.4041,80.2321,80.2399,16000.0
2010-07-09 11:15:00,102.67,102.67,102.45,102.54,4000.0,80.2868,80.2868,80.1148,80.1852,4000.0
2010-07-09 11:20:00,102.51,102.57,102.47,102.48,3300.0,80.1617,80.2086,80.1304,80.1383,3300.0
2010-07-09 11:25:00,102.43,102.46,102.24,102.4,6400.0,80.0992,80.1226,79.9506,80.0757,6400.0
2010-07-09 11:30:00,102.37,102.49,102.37,102.47,3200.0,80.0522,80.1461,80.0522,80.1304,3200.0
2010-07-09 11:35:00,102.35,102.53,102.35,102.53,6400.0,80.0366,80.1774,80.0366,80.1774,6400.0
2010-07-09 11:40:00,102.54,102.72,102.51,102.7,3900.0,80.1852,80.3259,80.1617,80.3103,3900.0
2010-07-09 11:45:00,102.68,102.68,102.55,102.59,3100.0,80.2947,80.2947,80.193,80.2243,3100.0
2010-07-09 11:50:00,102.55,102.57,102.49,102.51,3200.0,80.193,80.2086,80.1461,80.1617,3200.0
2010-07-09 11:55:00,102.51,102.58,102.37,102.42,5000.0,80.1617,80.2165,80.0522,80.0913,5000.0
2010-07-09 12:00:00,102.48,102.52,102.41,102.45,3600.0,80.1383,80.1695,80.0835,80.1148,3600.0
2010-07-09 12:05:00,102.42,102.56,102.42,102.55,2700.0,80.0913,80.2008,80.0913,80.193,2700.0
2010-07-09 12:10:00,102.54,102.63,102.52,102.52,2900.0,80.1852,80.2556,80.1695,80.1695,2900.0
2010-07-09 12:15:00,102.48,102.52,102.42,102.48,2900.0,80.1383,80.1695,80.0913,80.1383,2900.0
2010-07-09 12:20:00,102.46,102.53,102.46,102.51,3300.0,80.1226,80.1774,80.1226,80.1617,3300.0
2010-07-09 12:25:00,102.53,102.56,102.48,102.48,2900.0,80.1774,80.2008,80.1383,80.1383,2900.0
2010-07-09 12:30:00,102.48,102.48,102.25,102.32,5500.0,80.1383,80.1383,79.9584,80.0131,5500.0
2010-07-09 12:35:00,102.31,102.33,102.21,102.3,3700.0,80.0053,80.021,79.9271,79.9975,3700.0
2010-07-09 12:40:00,102.28,102.33,102.25,102.32,3000.0,79.9819,80.021,79.9584,80.0131,3000.0
2010-07-09 12:45:00,102.38,102.38,102.28,102.3,2400.0,80.0601,80.0601,79.9819,79.9975,2400.0
2010-07-09 12:50:00,102.28,102.44,102.28,102.44,2900.0,79.9819,80.107,79.9819,80.107,2900.0
2010-07-09 12:55:00,102.46,102.53,102.42,102.42,3100.0,80.1226,80.1774,80.0913,80.0913,3100.0
2010-07-09 13:00:00,102.37,102.46,102.35,102.46,3100.0,80.0522,80.1226,80.0366,80.1226,3100.0
2010-07-09 13:05:00,102.42,102.61,102.42,102.58,5200.0,80.0913,80.2399,80.0913,80.2165,5200.0
2010-07-09 13:10:00,102.55,102.62,102.5,102.54,6100.0,80.193,80.2477,80.1539,80.1852,6100.0
2010-07-09 13:15:00,102.54,102.54,102.46,102.48,4200.0,80.1852,80.1852,80.1226,80.1383,4200.0
2010-07-09 13:20:00,102.47,102.56,102.41,102.45,8500.0,80.1304,80.2008,80.0835,80.1148,8500.0
2010-07-09 13:25:00,102.48,102.54,102.45,102.52,4200.0,80.1383,80.1852,80.1148,80.1695,4200.0
2010-07-09 13:30:00,102.49,102.66,102.48,102.63,4300.0,80.1461,80.279,80.1383,80.2556,4300.0
2010-07-09 13:35:00,102.6,102.65,102.56,102.61,2500.0,80.2321,80.2712,80.2008,80.2399,2500.0
2010-07-09 13:40:00,102.65,102.69,102.54,102.54,4300.0,80.2712,80.3025,80.1852,80.1852,4300.0
2010-07-09 13:45:00,102.6,102.62,102.52,102.59,2900.0,80.2321,80.2477,80.1695,80.2243,2900.0
2010-07-09 13:50:00,102.58,102.74,102.56,102.67,3600.0,80.2165,80.3416,80.2008,80.2868,3600.0
2010-07-09 13:55:00,102.69,102.77,102.64,102.77,2300.0,80.3025,80.365,80.2634,80.365,2300.0
2010-07-09 14:00:00,102.74,102.77,102.63,102.77,3800.0,80.3416,80.365,80.2556,80.365,3800.0
2010-07-09 14:05:00,102.74,102.85,102.6,102.6,5300.0,80.3416,80.4276,80.2321,80.2321,5300.0
2010-07-09 14:10:00,102.63,102.66,102.55,102.62,4500.0,80.2556,80.279,80.193,80.2477,4500.0
2010-07-09 14:15:00,102.6,102.67,102.56,102.67,2200.0,80.2321,80.2868,80.2008,80.2868,2200.0
2010-07-09 14:20:00,102.66,102.72,102.66,102.7,3600.0,80.279,80.3259,80.279,80.3103,3600.0
2010-07-09 14:25:00,102.73,102.76,102.65,102.67,4800.0,80.3338,80.3572,80.2712,80.2868,4800.0
2010-07-09 14:30:00,102.66,102.87,102.64,102.81,10700.0,80.279,80.4432,80.2634,80.3963,10700.0
2010-07-09 14:35:00,102.79,102.84,102.74,102.78,6900.0,80.3807,80.4198,80.3416,80.3729,6900.0
2010-07-09 14:40:00,102.77,102.97,102.77,102.92,3900.0,80.365,80.5214,80.365,80.4823,3900.0
2010-07-09 14:45:00,102.88,102.96,102.87,102.9,7000.0,80.4511,80.5136,80.4432,80.4667,7000.0
2010-07-09 14:50:00,102.87,103.08,102.87,103.07,8100.0,80.4432,80.6075,80.4432,80.5996,8100.0
2010-07-09 14:55:00,103.05,103.34,103.03,103.27,8900.0,80.584,80.8108,80.5684,80.756,8900.0
2010-07-09 15:00:00,103.24,103.28,103.21,103.22,12300.0,80.7326,80.7639,80.7091,80.7169,12300.0
2010-07-09 15:05:00,103.21,103.25,102.97,102.98,12000.0,80.7091,80.7404,80.5214,80.5293,12000.0
2010-07-09 15:10:00,103.0,103.14,103.0,103.11,13200.0,80.5449,80.6544,80.5449,80.6309,13200.0
2010-07-09 15:15:00,103.1,103.13,102.99,103.01,9000.0,80.6231,80.6466,80.5371,80.5527,9000.0
2010-07-09 15:20:00,103.07,103.07,102.96,103.0,28900.0,80.5996,80.5996,80.5136,80.5449,28900.0
2010-07-09 15:25:00,102.98,102.98,102.72,102.79,9500.0,80.5293,80.5293,80.3259,80.3807,9500.0
2010-07-09 15:30:00,102.75,102.91,102.75,102.88,13800.0,80.3494,80.4745,80.3494,80.4511,13800.0
2010-07-09 15:35:00,102.91,103.15,102.85,103.13,18600.0,80.4745,80.6622,80.4276,80.6466,18600.0
2010-07-09 15:40:00,103.12,103.24,103.09,103.13,13500.0,80.6387,80.7326,80.6153,80.6466,13500.0
2010-07-09 15:45:00,103.13,103.2,102.96,103.1,17300.0,80.6466,80.7013,80.5136,80.6231,17300.0
2010-07-09 15:50:00,103.12,103.2,103.0,103.07,10900.0,80.6387,80.7013,80.5449,80.5996,10900.0
2010-07-09 15:55:00,103.07,103.16,102.99,103.08,34900.0,80.5996,80.67,80.5371,80.6075,34900.0
2010-07-12 09:30:00,102.55,102.55,102.55,102.55,1000.0,80.193,80.193,80.193,80.193,1000.0
2010-07-12 09:35:00,102.43,103.06,102.38,102.86,12400.0,80.0992,80.5918,80.0601,80.4354,12400.0
2010-07-12 09:40:00,102.86,103.2,102.86,103.2,3700.0,80.4354,80.7013,80.4354,80.7013,3700.0
2010-07-12 09:45:00,103.34,103.64,103.34,103.48,7100.0,80.8108,81.0454,80.8108,80.9203,7100.0
2010-07-12 09:50:00,103.46,103.5,103.27,103.35,2700.0,80.9046,80.9359,80.756,80.8186,2700.0
2010-07-12 09:55:00,103.38,103.46,103.29,103.34,3500.0,80.8421,80.9046,80.7717,80.8108,3500.0
2010-07-12 10:00:00,103.39,103.5,103.38,103.49,4200.0,80.8499,80.9359,80.8421,80.9281,4200.0
2010-07-12 10:05:00,103.42,103.42,103.14,103.14,7500.0,80.8733,80.8733,80.6544,80.6544,7500.0
2010-07-12 10:10:00,103.13,103.13,102.86,102.88,7900.0,80.6466,80.6466,80.4354,80.4511,7900.0
2010-07-12 10:15:00,102.87,103.12,102.78,103.04,6400.0,80.4432,80.6387,80.3729,80.5762,6400.0
2010-07-12 10:20:00,103.05,103.05,102.72,102.72,5900.0,80.584,80.584,80.3259,80.3259,5900.0
2010-07-12 10:25:00,102.73,102.92,102.73,102.92,3000.0,80.3338,80.4823,80.3338,80.4823,3000.0
2010-07-12 10:30:00,102.83,102.86,102.73,102.82,2600.0,80.412,80.4354,80.3338,80.4041,2600.0
2010-07-12 10:35:00,102.74,102.81,102.72,102.79,3900.0,80.3416,80.3963,80.3259,80.3807,3900.0
2010-07-12 10:40:00,102.76,102.8,102.51,102.53,3400.0,80.3572,80.3885,80.1617,80.1774,3400.0
2010-07-12 10:45:00,102.58,102.73,102.5,102.73,3300.0,80.2165,80.3338,80.1539,80.3338,3300.0
2010-07-12 10:50:00,102.63,102.63,102.52,102.58,1600.0,80.2556,80.2556,80.1695,80.2165,1600.0
2010-07-12 10:55:00,102.58,102.6,102.47,102.55,2300.0,80.2165,80.2321,80.1304,80.193,2300.0
2010-07-12 11:00:00,102.57,102.57,102.31,102.35,1300.0,80.2086,80.2086,80.0053,80.0366,1300.0
2010-07-12 11:05:00,102.35,102.35,102.06,102.12,8200.0,80.0366,80.0366,79.8098,79.8567,8200.0
2010-07-12 11:10:00,102.16,102.49,102.16,102.49,4700.0,79.888,80.1461,79.888,80.1461,4700.0
2010-07-12 11:15:00,102.39,102.52,102.37,102.51,2800.0,80.0679,80.1695,80.0522,80.1617,2800.0
2010-07-12 11:20:00,102.56,102.65,102.37,102.65,3500.0,80.2008,80.2712,80.0522,80.2712,3500.0
2010-07-12 11:25:00,102.67,102.68,102.57,102.62,2700.0,80.2868,80.2947,80.2086,80.2477,2700.0
2010-07-12 11:30:00,102.69,102.81,102.6,102.81,2600.0,80.3025,80.3963,80.2321,80.3963,2600.0
2010-07-12 11:35:00,102.79,102.79,102.63,102.66,1900.0,80.3807,80.3807,80.2556,80.279,1900.0
2010-07-12 11:40:00,102.68,102.76,102.59,102.75,34000.0,80.2947,80.3572,80.2243,80.3494,34000.0
2010-07-12 11:45:00,102.77,102.83,102.76,102.76,6600.0,80.365,80.412,80.3572,80.3572,6600.0
2010-07-12 11:50:00,102.76,102.86,102.69,102.86,2600.0,80.3572,80.4354,80.3025,80.4354,2600.0
2010-07-12 11:55:00,102.86,102.86,102.74,102.81,2800.0,80.4354,80.4354,80.3416,80.3963,2800.0
2010-07-12 12:00:00,102.82,102.92,102.82,102.86,2600.0,80.4041,80.4823,80.4041,80.4354,2600.0
2010-07-12 12:05:00,102.82,103.01,102.82,102.99,3700.0,80.4041,80.5527,80.4041,80.5371,3700.0
2010-07-12 12:10:00,102.99,103.26,102.99,103.21,4900.0,80.5371,80.7482,80.5371,80.7091,4900.0
2010-07-12 12:15:00,103.21,103.26,103.13,103.2,3900.0,80.7091,80.7482,80.6466,80.7013,3900.0
2010-07-12 12:20:00,103.21,103.21,103.02,103.19,6400.0,80.7091,80.7091,80.5605,80.6935,6400.0
2010-07-12 12:25:00,103.2,103.22,103.11,103.15,6000.0,80.7013,80.7169,80.6309,80.6622,6000.0
2010-07-12 12:30:00,103.15,103.18,103.06,103.16,7800.0,80.6622,80.6857,80.5918,80.67,7800.0
2010-07-12 12:35:00,103.17,103.39,103.14,103.39,5100.0,80.6778,80.8499,80.6544,80.8499,5100.0
2010-07-12 12:40:00,103.4,103.47,103.33,103.33,2900.0,80.8577,80.9124,80.803,80.803,2900.0
2010-07-12 12:45:00,103.33,103.33,103.2,103.25,5000.0,80.803,80.803,80.7013,80.7404,5000.0
2010-07-12 12:50:00,103.24,103.29,103.13,103.29,2400.0,80.7326,80.7717,80.6466,80.7717,2400.0
2010-07-12 12:55:00,103.37,103.38,103.13,103.18,5000.0,80.8342,80.8421,80.6466,80.6857,5000.0
2010-07-12 13:00:00,103.15,103.26,103.06,103.26,6400.0,80.6622,80.7482,80.5918,80.7482,6400.0
2010-07-12 13:05:00,103.19,103.29,103.15,103.29,6300.0,80.6935,80.7717,80.6622,80.7717,6300.0
2010-07-12 13:10:00,103.28,103.41,103.24,103.31,8200.0,80.7639,80.8655,80.7326,80.7873,8200.0
2010-07-12 13:15:00,103.4,103.53,103.39,103.47,5000.0,80.8577,80.9594,80.8499,80.9124,5000.0
2010-07-12 13:20:00,103.48,103.49,103.41,103.41,3000.0,80.9203,80.9281,80.8655,80.8655,3000.0
2010-07-12 13:25:00,103.41,103.48,103.41,103.48,1900.0,80.8655,80.9203,80.8655,80.9203,1900.0
2010-07-12 13:30:00,103.53,103.58,103.46,103.5,6300.0,80.9594,80.9985,80.9046,80.9359,6300.0
2010-07-12 13:35:00,103.52,103.57,103.43,103.57,8100.0,80.9515,80.9906,80.8812,80.9906,8100.0
2010-07-12 13:40:00,103.57,103.59,103.42,103.49,13500.0,80.9906,81.0063,80.8733,80.9281,13500.0
2010-07-12 13:45:00,103.53,103.6,103.53,103.54,4600.0,80.9594,81.0141,80.9594,80.9672,4600.0
2010-07-12 13:50:00,103.54,103.62,103.5,103.62,13600.0,80.9672,81.0297,80.9359,81.0297,13600.0
2010-07-12 13:55:00,103.65,103.68,103.49,103.55,4500.0,81.0532,81.0767,80.9281,80.975,4500.0
2010-07-12 14:00:00,103.56,103.6,103.53,103.6,5000.0,80.9828,81.0141,80.9594,81.0141,5000.0
2010-07-12 14:05:00,103.59,103.59,103.48,103.53,13000.0,81.0063,81.0063,80.9203,80.9594,13000.0
2010-07-12 14:10:00,103.53,103.59,103.47,103.58,10000.0,80.9594,81.0063,80.9124,80.9985,10000.0
2010-07-12 14:15:00,103.58,103.68,103.46,103.46,7100.0,80.9985,81.0767,80.9046,80.9046,7100.0
2010-07-12 14:20:00,103.47,103.6,103.47,103.56,9000.0,80.9124,81.0141,80.9124,80.9828,9000.0
2010-07-12 14:25:00,103.56,103.62,103.5,103.62,6700.0,80.9828,81.0297,80.9359,81.0297,6700.0
2010-07-12 14:30:00,103.6,103.6,103.49,103.5,13100.0,81.0141,81.0141,80.9281,80.9359,13100.0
2010-07-12 14:35:00,103.51,103.75,103.51,103.71,8900.0,80.9437,81.1314,80.9437,81.1001,8900.0
2010-07-12 14:40:00,103.63,103.79,103.63,103.79,3800.0,81.0376,81.1627,81.0376,81.1627,3800.0
2010-07-12 14:45:00,103.79,103.79,103.7,103.72,6800.0,81.1627,81.1627,81.0923,81.1079,6800.0
2010-07-12 14:50:00,103.72,103.72,103.45,103.45,9700.0,81.1079,81.1079,80.8968,80.8968,9700.0
2010-07-12 14:55:00,103.43,103.68,103.43,103.59,6300.0,80.8812,81.0767,80.8812,81.0063,6300.0
2010-07-12 15:00:00,103.61,103.63,103.43,103.59,9100.0,81.0219,81.0376,80.8812,81.0063,9100.0
2010-07-12 15:05:00,103.6,103.6,103.38,103.48,10700.0,81.0141,81.0141,80.8421,80.9203,10700.0
2010-07-12 15:10:00,103.48,103.67,103.39,103.57,10800.0,80.9203,81.0688,80.8499,80.9906,10800.0
2010-07-12 15:15:00,103.58,103.63,103.44,103.63,10000.0,80.9985,81.0376,80.889,81.0376,10000.0
2010-07-12 15:20:00,103.55,103.74,103.52,103.68,12000.0,80.975,81.1236,80.9515,81.0767,12000.0
2010-07-12 15:25:00,103.69,103.71,103.62,103.67,12300.0,81.0845,81.1001,81.0297,81.0688,12300.0
2010-07-12 15:30:00,103.69,103.83,103.56,103.66,15900.0,81.0845,81.194,80.9828,81.061,15900.0
2010-07-12 15:35:00,103.67,103.81,103.52,103.75,19600.0,81.0688,81.1783,80.9515,81.1314,19600.0
2010-07-12 15:40:00,103.78,103.93,103.75,103.82,22200.0,81.1549,81.2722,81.1314,81.1861,22200.0
2010-07-12 15:45:00,103.79,103.91,103.72,103.75,31100.0,81.1627,81.2565,81.1079,81.1314,31100.0
2010-07-12 15:50:00,103.75,103.89,103.69,103.88,24300.0,81.1314,81.2409,81.0845,81.2331,24300.0
2010-07-12 15:55:00,103.88,103.88,103.77,103.81,45500.0,81.2331,81.2331,81.147,81.1783,45500.0
2010-07-13 09:30:00,104.86,105.23,104.28,104.74,16000.0,81.9994,82.2887,81.5458,81.9056,16000.0
2010-07-13 09:35:00,104.74,105.02,104.74,104.98,8900.0,81.9056,82.1245,81.9056,82.0932,8900.0
2010-07-13 09:40:00,105.08,105.5,105.08,105.5,18000.0,82.1714,82.4999,82.1714,82.4999,18000.0
2010-07-13 09:45:00,105.48,105.73,105.48,105.56,9800.0,82.4842,82.6797,82.4842,82.5468,9800.0
2010-07-13 09:50:00,105.55,105.88,105.47,105.8,7300.0,82.539,82.797,82.4764,82.7345,7300.0
2010-07-13 09:55:00,105.73,105.86,105.73,105.77,5800.0,82.6797,82.7814,82.6797,82.711,5800.0
2010-07-13 10:00:00,105.77,106.23,105.77,106.22,14100.0,82.711,83.0707,82.711,83.0629,14100.0
2010-07-13 10:05:00,106.07,106.12,105.9,105.9,7700.0,82.9456,82.9847,82.8127,82.8127,7700.0
2010-07-13 10:10:00,105.89,105.89,105.69,105.73,16200.0,82.8048,82.8048,82.6485,82.6797,16200.0
2010-07-13 10:15:00,105.68,105.73,105.57,105.57,6500.0,82.6406,82.6797,82.5546,82.5546,6500.0
2010-07-13 10:20:00,105.66,105.68,105.55,105.58,5000.0,82.625,82.6406,82.539,82.5624,5000.0
2010-07-13 10:25:00,105.52,105.56,105.45,105.47,6100.0,82.5155,82.5468,82.4608,82.4764,6100.0
2010-07-13 10:30:00,105.5,105.51,105.33,105.36,7100.0,82.4999,82.5077,82.3669,82.3904,7100.0
2010-07-13 10:35:00,105.37,105.37,105.19,105.27,5000.0,82.3982,82.3982,82.2575,82.32,5000.0
2010-07-13 10:40:00,105.32,105.32,105.0,105.04,10900.0,82.3591,82.3591,82.1089,82.1402,10900.0
2010-07-13 10:45:00,105.02,105.13,105.0,105.0,15400.0,82.1245,82.2105,82.1089,82.1089,15400.0
2010-07-13 10:50:00,105.0,105.1,104.94,105.04,29200.0,82.1089,82.1871,82.062,82.1402,29200.0
2010-07-13 10:55:00,105.02,105.04,104.9,104.93,16200.0,82.1245,82.1402,82.0307,82.0541,16200.0
2010-07-13 11:00:00,104.94,105.02,104.9,104.92,21400.0,82.062,82.1245,82.0307,82.0463,21400.0
2010-07-13 11:05:00,104.94,105.16,104.94,105.14,8000.0,82.062,82.234,82.062,82.2184,8000.0
2010-07-13 11:10:00,105.11,105.37,105.07,105.31,16000.0,82.1949,82.3982,82.1636,82.3513,16000.0
2010-07-13 11:15:00,105.31,105.31,105.27,105.27,2800.0,82.3513,82.3513,82.32,82.32,2800.0
2010-07-13 11:20:00,105.26,105.3,105.14,105.22,4600.0,82.3122,82.3435,82.2184,82.2809,4600.0
2010-07-13 11:25:00,105.22,105.25,105.21,105.24,9500.0,82.2809,82.3044,82.2731,82.2966,9500.0
2010-07-13 11:30:00,105.22,105.68,105.2,105.55,12100.0,82.2809,82.6406,82.2653,82.539,12100.0
2010-07-13 11:35:00,105.57,105.75,105.55,105.75,2100.0,82.5546,82.6954,82.539,82.6954,2100.0
2010-07-13 11:40:00,105.74,105.78,105.67,105.67,2400.0,82.6876,82.7188,82.6328,82.6328,2400.0
2010-07-13 11:45:00,105.71,105.78,105.68,105.71,5700.0,82.6641,82.7188,82.6406,82.6641,5700.0
2010-07-13 11:50:00,105.71,105.94,105.71,105.76,5600.0,82.6641,82.8439,82.6641,82.7032,5600.0
2010-07-13 11:55:00,105.68,105.76,105.68,105.76,4200.0,82.6406,82.7032,82.6406,82.7032,4200.0
2010-07-13 12:00:00,105.71,105.77,105.6,105.6,9800.0,82.6641,82.711,82.5781,82.5781,9800.0
2010-07-13 12:05:00,105.56,105.59,105.42,105.59,12800.0,82.5468,82.5703,82.4373,82.5703,12800.0
2010-07-13 12:10:00,105.58,105.65,105.58,105.63,2800.0,82.5624,82.6172,82.5624,82.6015,2800.0
2010-07-13 12:15:00,105.58,105.61,105.47,105.54,3400.0,82.5624,82.5859,82.4764,82.5312,3400.0
2010-07-13 12:20:00,105.5,105.5,105.39,105.5,8300.0,82.4999,82.4999,82.4139,82.4999,8300.0
2010-07-13 12:25:00,105.5,105.53,105.48,105.53,6700.0,82.4999,82.5233,82.4842,82.5233,6700.0
2010-07-13 12:30:00,105.54,105.58,105.53,105.53,10200.0,82.5312,82.5624,82.5233,82.5233,10200.0
2010-07-13 12:35:00,105.54,105.56,105.46,105.46,5800.0,82.5312,82.5468,82.4686,82.4686,5800.0
2010-07-13 12:40:00,105.45,105.48,105.4,105.41,5200.0,82.4608,82.4842,82.4217,82.4295,5200.0
2010-07-13 12:45:00,105.42,105.42,105.32,105.32,3800.0,82.4373,82.4373,82.3591,82.3591,3800.0
2010-07-13 12:50:00,105.28,105.49,105.28,105.44,3200.0,82.3278,82.4921,82.3278,82.453,3200.0
2010-07-13 12:55:00,105.43,105.43,105.26,105.26,6700.0,82.4451,82.4451,82.3122,82.3122,6700.0
2010-07-13 13:00:00,105.28,105.4,105.21,105.4,5000.0,82.3278,82.4217,82.2731,82.4217,5000.0
2010-07-13 13:05:00,105.5,105.51,105.4,105.48,4000.0,82.4999,82.5077,82.4217,82.4842,4000.0
2010-07-13 13:10:00,105.45,105.49,105.2,105.2,4700.0,82.4608,82.4921,82.2653,82.2653,4700.0
2010-07-13 13:15:00,105.19,105.19,105.06,105.1,4300.0,82.2575,82.2575,82.1558,82.1871,4300.0
2010-07-13 13:20:00,105.08,105.19,105.0,105.19,7100.0,82.1714,82.2575,82.1089,82.2575,7100.0
2010-07-13 13:25:00,105.18,105.18,105.02,105.06,3700.0,82.2496,82.2496,82.1245,82.1558,3700.0
2010-07-13 13:30:00,105.07,105.24,105.07,105.2,5200.0,82.1636,82.2966,82.1636,82.2653,5200.0
2010-07-13 13:35:00,105.18,105.35,105.07,105.35,3800.0,82.2496,82.3826,82.1636,82.3826,3800.0
2010-07-13 13:40:00,105.32,105.32,105.15,105.18,6700.0,82.3591,82.3591,82.2262,82.2496,6700.0
2010-07-13 13:45:00,105.23,105.23,105.12,105.12,3700.0,82.2887,82.2887,82.2027,82.2027,3700.0
2010-07-13 13:50:00,105.13,105.2,105.04,105.17,15600.0,82.2105,82.2653,82.1402,82.2418,15600.0
2010-07-13 13:55:00,105.15,105.27,105.15,105.18,7800.0,82.2262,82.32,82.2262,82.2496,7800.0
2010-07-13 14:00:00,105.21,105.42,105.15,105.39,4700.0,82.2731,82.4373,82.2262,82.4139,4700.0
2010-07-13 14:05:00,105.44,105.44,105.36,105.37,3300.0,82.453,82.453,82.3904,82.3982,3300.0
2010-07-13 14:10:00,105.35,105.45,105.31,105.42,7400.0,82.3826,82.4608,82.3513,82.4373,7400.0
2010-07-13 14:15:00,105.43,105.5,105.42,105.46,4500.0,82.4451,82.4999,82.4373,82.4686,4500.0
2010-07-13 14:20:00,105.46,105.46,105.16,105.16,18100.0,82.4686,82.4686,82.234,82.234,18100.0
2010-07-13 14:25:00,105.21,105.22,105.06,105.17,10200.0,82.2731,82.2809,82.1558,82.2418,10200.0
2010-07-13 14:30:00,105.17,105.25,105.15,105.19,7000.0,82.2418,82.3044,82.2262,82.2575,7000.0
2010-07-13 14:35:00,105.21,105.32,105.18,105.32,27900.0,82.2731,82.3591,82.2496,82.3591,27900.0
2010-07-13 14:40:00,105.37,105.39,105.3,105.3,9200.0,82.3982,82.4139,82.3435,82.3435,9200.0
2010-07-13 14:45:00,105.3,105.42,105.3,105.4,4100.0,82.3435,82.4373,82.3435,82.4217,4100.0
2010-07-13 14:50:00,105.45,105.45,105.33,105.39,8100.0,82.4608,82.4608,82.3669,82.4139,8100.0
2010-07-13 14:55:00,105.38,105.42,105.33,105.37,8500.0,82.406,82.4373,82.3669,82.3982,8500.0
2010-07-13 15:00:00,105.39,105.52,105.39,105.51,30000.0,82.4139,82.5155,82.4139,82.5077,30000.0
2010-07-13 15:05:00,105.51,105.55,105.44,105.55,12100.0,82.5077,82.539,82.453,82.539,12100.0
2010-07-13 15:10:00,105.53,105.65,105.53,105.63,9400.0,82.5233,82.6172,82.5233,82.6015,9400.0
2010-07-13 15:15:00,105.63,105.74,105.61,105.71,21000.0,82.6015,82.6876,82.5859,82.6641,21000.0
2010-07-13 15:20:00,105.68,105.73,105.59,105.63,9300.0,82.6406,82.6797,82.5703,82.6015,9300.0
2010-07-13 15:25:00,105.61,105.82,105.59,105.79,10700.0,82.5859,82.7501,82.5703,82.7267,10700.0
2010-07-13 15:30:00,105.79,105.82,105.65,105.65,12800.0,82.7267,82.7501,82.6172,82.6172,12800.0
2010-07-13 15:35:00,105.68,105.79,105.65,105.75,8500.0,82.6406,82.7267,82.6172,82.6954,8500.0
2010-07-13 15:40:00,105.76,105.77,105.66,105.66,12900.0,82.7032,82.711,82.625,82.625,12900.0
2010-07-13 15:45:00,105.68,105.84,105.68,105.69,31800.0,82.6406,82.7658,82.6406,82.6485,31800.0
2010-07-13 15:50:00,105.68,105.74,105.27,105.31,31700.0,82.6406,82.6876,82.32,82.3513,31700.0
2010-07-13 15:55:00,105.31,105.41,105.21,105.38,40100.0,82.3513,82.4295,82.2731,82.406,40100.0
2010-07-14 09:30:00,104.24,104.96,103.65,103.8,30900.0,81.5146,82.0776,81.0532,81.1705,30900.0
2010-07-14 09:35:00,103.81,103.96,103.55,103.69,12200.0,81.1783,81.2956,80.975,81.0845,12200.0
2010-07-14 09:40:00,103.71,103.81,103.59,103.67,7500.0,81.1001,81.1783,81.0063,81.0688,7500.0
2010-07-14 09:45:00,103.69,104.0,103.69,103.92,10000.0,81.0845,81.3269,81.0845,81.2643,10000.0
2010-07-14 09:50:00,104.0,104.02,103.74,103.75,10500.0,81.3269,81.3425,81.1236,81.1314,10500.0
2010-07-14 09:55:00,103.75,104.19,103.75,104.19,4400.0,81.1314,81.4755,81.1314,81.4755,4400.0
2010-07-14 10:00:00,104.16,104.17,103.7,103.86,7200.0,81.452,81.4598,81.0923,81.2174,7200.0
2010-07-14 10:05:00,103.85,104.15,103.85,104.13,3100.0,81.2096,81.4442,81.2096,81.4285,3100.0
2010-07-14 10:10:00,104.11,104.24,104.08,104.12,3500.0,81.4129,81.5146,81.3894,81.4207,3500.0
2010-07-14 10:15:00,104.18,104.28,103.99,104.26,10000.0,81.4676,81.5458,81.3191,81.5302,10000.0
2010-07-14 10:20:00,104.22,104.48,104.12,104.16,17500.0,81.4989,81.7022,81.4207,81.452,17500.0
2010-07-14 10:25:00,104.16,104.26,104.14,104.17,14700.0,81.452,81.5302,81.4364,81.4598,14700.0
2010-07-14 10:30:00,104.16,104.26,104.12,104.2,9600.0,81.452,81.5302,81.4207,81.4833,9600.0
2010-07-14 10:35:00,104.2,104.22,104.04,104.12,9900.0,81.4833,81.4989,81.3582,81.4207,9900.0
2010-07-14 10:40:00,104.15,104.29,104.15,104.22,7100.0,81.4442,81.5537,81.4442,81.4989,7100.0
2010-07-14 10:45:00,104.21,104.44,104.21,104.33,3800.0,81.4911,81.671,81.4911,81.5849,3800.0
2010-07-14 10:50:00,104.33,104.42,104.26,104.26,3600.0,81.5849,81.6553,81.5302,81.5302,3600.0
2010-07-14 10:55:00,104.26,104.4,104.24,104.4,6100.0,81.5302,81.6397,81.5146,81.6397,6100.0
2010-07-14 11:00:00,104.45,104.73,104.44,104.69,14800.0,81.6788,81.8977,81.671,81.8665,14800.0
2010-07-14 11:05:00,104.7,104.85,104.63,104.85,13800.0,81.8743,81.9916,81.8195,81.9916,13800.0
2010-07-14 11:10:00,104.85,104.89,104.8,104.86,9100.0,81.9916,82.0229,81.9525,81.9994,9100.0
2010-07-14 11:15:00,104.93,105.0,104.87,104.99,6800.0,82.0541,82.1089,82.0072,82.1011,6800.0
2010-07-14 11:20:00,104.97,105.0,104.93,105.0,2900.0,82.0854,82.1089,82.0541,82.1089,2900.0
2010-07-14 11:25:00,105.04,105.17,104.98,105.13,6600.0,82.1402,82.2418,82.0932,82.2105,6600.0
2010-07-14 11:30:00,105.11,105.15,105.03,105.15,5400.0,82.1949,82.2262,82.1323,82.2262,5400.0
2010-07-14 11:35:00,105.18,105.18,105.04,105.14,2800.0,82.2496,82.2496,82.1402,82.2184,2800.0
2010-07-14 11:40:00,105.13,105.29,105.11,105.29,2600.0,82.2105,82.3357,82.1949,82.3357,2600.0
2010-07-14 11:45:00,105.33,105.5,105.26,105.43,4700.0,82.3669,82.4999,82.3122,82.4451,4700.0
2010-07-14 11:50:00,105.38,105.47,105.32,105.47,3700.0,82.406,82.4764,82.3591,82.4764,3700.0
2010-07-14 11:55:00,105.46,105.48,105.39,105.42,5100.0,82.4686,82.4842,82.4139,82.4373,5100.0
2010-07-14 12:00:00,105.32,105.34,105.15,105.15,5600.0,82.3591,82.3748,82.2262,82.2262,5600.0
2010-07-14 12:05:00,105.15,105.22,105.12,105.13,5600.0,82.2262,82.2809,82.2027,82.2105,5600.0
2010-07-14 12:10:00,105.17,105.19,105.01,105.02,4600.0,82.2418,82.2575,82.1167,82.1245,4600.0
2010-07-14 12:15:00,105.02,105.08,104.96,105.05,6300.0,82.1245,82.1714,82.0776,82.148,6300.0
2010-07-14 12:20:00,105.05,105.07,104.89,105.07,2000.0,82.148,82.1636,82.0229,82.1636,2000.0
2010-07-14 12:25:00,105.07,105.07,104.98,105.0,3200.0,82.1636,82.1636,82.0932,82.1089,3200.0
2010-07-14 12:30:00,104.97,105.11,104.97,105.11,2500.0,82.0854,82.1949,82.0854,82.1949,2500.0
2010-07-14 12:35:00,105.09,105.09,104.99,104.99,2100.0,82.1793,82.1793,82.1011,82.1011,2100.0
2010-07-14 12:40:00,104.99,105.06,104.98,105.01,3600.0,82.1011,82.1558,82.0932,82.1167,3600.0
2010-07-14 12:45:00,105.01,105.14,105.01,105.05,1700.0,82.1167,82.2184,82.1167,82.148,1700.0
2010-07-14 12:50:00,105.04,105.04,104.92,105.0,2500.0,82.1402,82.1402,82.0463,82.1089,2500.0
2010-07-14 12:55:00,105.0,105.2,104.97,105.2,2000.0,82.1089,82.2653,82.0854,82.2653,2000.0
2010-07-14 13:00:00,105.2,105.24,105.09,105.1,2900.0,82.2653,82.2966,82.1793,82.1871,2900.0
2010-07-14 13:05:00,105.14,105.2,105.05,105.11,1400.0,82.2184,82.2653,82.148,82.1949,1400.0
2010-07-14 13:10:00,105.2,105.39,105.2,105.28,3400.0,82.2653,82.4139,82.2653,82.3278,3400.0
2010-07-14 13:15:00,105.32,105.34,105.28,105.31,1400.0,82.3591,82.3748,82.3278,82.3513,1400.0
2010-07-14 13:20:00,105.29,105.4,105.29,105.35,3100.0,82.3357,82.4217,82.3357,82.3826,3100.0
2010-07-14 13:25:00,105.31,105.36,105.25,105.25,5600.0,82.3513,82.3904,82.3044,82.3044,5600.0
2010-07-14 13:30:00,105.24,105.25,105.18,105.22,4000.0,82.2966,82.3044,82.2496,82.2809,4000.0
2010-07-14 13:35:00,105.21,105.26,105.17,105.19,4200.0,82.2731,82.3122,82.2418,82.2575,4200.0
2010-07-14 13:40:00,105.19,105.19,105.0,105.03,7600.0,82.2575,82.2575,82.1089,82.1323,7600.0
2010-07-14 13:45:00,105.09,105.12,104.94,104.96,16600.0,82.1793,82.2027,82.062,82.0776,16600.0
2010-07-14 13:50:00,104.95,104.95,104.62,104.66,11600.0,82.0698,82.0698,81.8117,81.843,11600.0
2010-07-14 13:55:00,104.67,104.8,104.66,104.72,5300.0,81.8508,81.9525,81.843,81.8899,5300.0
2010-07-14 14:00:00,104.74,104.75,104.49,104.51,9700.0,81.9056,81.9134,81.7101,81.7257,9700.0
2010-07-14 14:05:00,104.61,104.66,104.37,104.5,8400.0,81.8039,81.843,81.6162,81.7179,8400.0
2010-07-14 14:10:00,104.54,104.54,104.3,104.31,7700.0,81.7492,81.7492,81.5615,81.5693,7700.0
2010-07-14 14:15:00,104.3,104.51,104.3,104.35,9500.0,81.5615,81.7257,81.5615,81.6006,9500.0
2010-07-14 14:20:00,104.32,104.6,104.2,104.2,11700.0,81.5771,81.7961,81.4833,81.4833,11700.0
2010-07-14 14:25:00,104.14,104.32,104.04,104.32,9900.0,81.4364,81.5771,81.3582,81.5771,9900.0
2010-07-14 14:30:00,104.29,104.41,104.15,104.31,20600.0,81.5537,81.6475,81.4442,81.5693,20600.0
2010-07-14 14:35:00,104.35,104.37,104.22,104.32,9800.0,81.6006,81.6162,81.4989,81.5771,9800.0
2010-07-14 14:40:00,104.27,104.37,104.25,104.25,6100.0,81.538,81.6162,81.5224,81.5224,6100.0
2010-07-14 14:45:00,104.26,104.42,104.18,104.33,13900.0,81.5302,81.6553,81.4676,81.5849,13900.0
2010-07-14 14:50:00,104.34,104.34,104.01,104.06,27300.0,81.5928,81.5928,81.3347,81.3738,27300.0
2010-07-14 14:55:00,104.11,104.21,104.01,104.16,18000.0,81.4129,81.4911,81.3347,81.452,18000.0
2010-07-14 15:00:00,104.17,104.25,104.13,104.15,16400.0,81.4598,81.5224,81.4285,81.4442,16400.0
2010-07-14 15:05:00,104.17,104.17,103.81,103.93,18700.0,81.4598,81.4598,81.1783,81.2722,18700.0
2010-07-14 15:10:00,103.95,104.04,103.86,103.99,18400.0,81.2878,81.3582,81.2174,81.3191,18400.0
2010-07-14 15:15:00,104.01,104.15,103.95,104.04,28600.0,81.3347,81.4442,81.2878,81.3582,28600.0
2010-07-14 15:20:00,104.06,104.09,103.91,104.01,20400.0,81.3738,81.3973,81.2565,81.3347,20400.0
2010-07-14 15:25:00,104.0,104.13,103.86,103.92,16800.0,81.3269,81.4285,81.2174,81.2643,16800.0
2010-07-14 15:30:00,103.92,104.0,103.63,103.81,28800.0,81.2643,81.3269,81.0376,81.1783,28800.0
2010-07-14 15:35:00,103.8,103.88,103.68,103.85,31200.0,81.1705,81.2331,81.0767,81.2096,31200.0
2010-07-14 15:40:00,103.86,103.86,103.5,103.73,19800.0,81.2174,81.2174,80.9359,81.1158,19800.0
2010-07-14 15:45:00,103.78,103.92,103.64,103.89,40000.0,81.1549,81.2643,81.0454,81.2409,40000.0
2010-07-14 15:50:00,103.89,103.9,103.62,103.71,46700.0,81.2409,81.2487,81.0297,81.1001,46700.0
2010-07-14 15:55:00,103.74,103.8,103.65,103.73,56400.0,81.1236,81.1705,81.0532,81.1158,56400.0
2010-07-15 09:30:00,106.3,106.31,104.04,104.85,101200.0,83.1255,83.1333,81.3582,81.9916,101200.0
2010-07-15 09:35:00,104.89,106.24,104.89,105.91,63500.0,82.0229,83.0785,82.0229,82.8205,63500.0
2010-07-15 09:40:00,105.66,105.78,104.15,104.15,56000.0,82.625,82.7188,81.4442,81.4442,56000.0
2010-07-15 09:45:00,104.28,104.28,103.44,103.75,67000.0,81.5458,81.5458,80.889,81.1314,67000.0
2010-07-15 09:50:00,103.76,105.82,103.62,104.21,74200.0,81.1392,82.7501,81.0297,81.4911,74200.0
2010-07-15 09:55:00,104.2,105.1,104.16,105.09,44500.0,81.4833,82.1871,81.452,82.1793,44500.0
2010-07-15 10:00:00,105.03,105.03,104.18,104.25,66600.0,82.1323,82.1323,81.4676,81.5224,66600.0
2010-07-15 10:05:00,104.19,104.25,103.79,103.89,54400.0,81.4755,81.5224,81.1627,81.2409,54400.0
2010-07-15 10:10:00,103.88,103.96,103.65,103.8,32800.0,81.2331,81.2956,81.0532,81.1705,32800.0
2010-07-15 10:15:00,103.78,104.08,103.43,104.08,45000.0,81.1549,81.3894,80.8812,81.3894,45000.0
2010-07-15 10:20:00,104.01,104.26,103.9,103.93,25600.0,81.3347,81.5302,81.2487,81.2722,25600.0
2010-07-15 10:25:00,103.96,104.26,103.9,104.26,28800.0,81.2956,81.5302,81.2487,81.5302,28800.0
2010-07-15 10:30:00,104.18,104.36,103.99,104.3,23700.0,81.4676,81.6084,81.3191,81.5615,23700.0
2010-07-15 10:35:00,104.29,104.99,104.26,104.94,28300.0,81.5537,82.1011,81.5302,82.062,28300.0
2010-07-15 10:40:00,104.93,105.22,104.81,105.13,31700.0,82.0541,82.2809,81.9603,82.2105,31700.0
2010-07-15 10:45:00,105.13,105.48,105.03,105.44,24600.0,82.2105,82.4842,82.1323,82.453,24600.0
2010-07-15 10:50:00,105.37,105.49,105.37,105.47,10600.0,82.3982,82.4921,82.3982,82.4764,10600.0
2010-07-15 10:55:00,105.47,105.93,105.43,105.68,42000.0,82.4764,82.8361,82.4451,82.6406,42000.0
2010-07-15 11:00:00,105.68,105.69,105.44,105.52,27200.0,82.6406,82.6485,82.453,82.5155,27200.0
2010-07-15 11:05:00,105.53,105.59,105.35,105.36,29600.0,82.5233,82.5703,82.3826,82.3904,29600.0
2010-07-15 11:10:00,105.38,105.73,105.25,105.73,17400.0,82.406,82.6797,82.3044,82.6797,17400.0
2010-07-15 11:15:00,105.71,105.91,105.7,105.79,14200.0,82.6641,82.8205,82.6563,82.7267,14200.0
2010-07-15 11:20:00,105.78,106.27,105.78,106.23,28400.0,82.7188,83.102,82.7188,83.0707,28400.0
2010-07-15 11:25:00,106.2,106.55,106.1,106.53,25900.0,83.0473,83.321,82.9691,83.3053,25900.0
2010-07-15 11:30:00,106.51,106.56,106.19,106.19,78200.0,83.2897,83.3288,83.0394,83.0394,78200.0
2010-07-15 11:35:00,106.2,106.39,106.07,106.31,20100.0,83.0473,83.1958,82.9456,83.1333,20100.0
2010-07-15 11:40:00,106.32,106.32,106.13,106.17,8700.0,83.1411,83.1411,82.9925,83.0238,8700.0
2010-07-15 11:45:00,106.2,106.24,106.1,106.16,9400.0,83.0473,83.0785,82.9691,83.016,9400.0
2010-07-15 11:50:00,106.19,106.24,105.82,105.88,26900.0,83.0394,83.0785,82.7501,82.797,26900.0
2010-07-15 11:55:00,105.88,105.98,105.48,105.51,17500.0,82.797,82.8752,82.4842,82.5077,17500.0
2010-07-15 12:00:00,105.51,105.51,105.08,105.08,20900.0,82.5077,82.5077,82.1714,82.1714,20900.0
2010-07-15 12:05:00,105.04,105.28,104.94,105.09,14900.0,82.1402,82.3278,82.062,82.1793,14900.0
2010-07-15 12:10:00,105.1,105.39,105.1,105.29,12300.0,82.1871,82.4139,82.1871,82.3357,12300.0
2010-07-15 12:15:00,105.32,105.36,105.09,105.11,6600.0,82.3591,82.3904,82.1793,82.1949,6600.0
2010-07-15 12:20:00,105.09,105.12,104.79,104.97,19300.0,82.1793,82.2027,81.9447,82.0854,19300.0
2010-07-15 12:25:00,105.02,105.26,105.02,105.19,5000.0,82.1245,82.3122,82.1245,82.2575,5000.0
2010-07-15 12:30:00,105.18,105.3,105.11,105.11,16600.0,82.2496,82.3435,82.1949,82.1949,16600.0
2010-07-15 12:35:00,105.18,105.35,105.18,105.24,6700.0,82.2496,82.3826,82.2496,82.2966,6700.0
2010-07-15 12:40:00,105.24,105.61,105.11,105.52,32400.0,82.2966,82.5859,82.1949,82.5155,32400.0
2010-07-15 12:45:00,105.55,105.76,105.55,105.67,5600.0,82.539,82.7032,82.539,82.6328,5600.0
2010-07-15 12:50:00,105.64,105.72,105.48,105.72,5300.0,82.6094,82.6719,82.4842,82.6719,5300.0
2010-07-15 12:55:00,105.72,105.88,105.65,105.67,3100.0,82.6719,82.797,82.6172,82.6328,3100.0
2010-07-15 13:00:00,105.66,105.79,105.63,105.71,4400.0,82.625,82.7267,82.6015,82.6641,4400.0
2010-07-15 13:05:00,105.72,105.8,105.67,105.76,11700.0,82.6719,82.7345,82.6328,82.7032,11700.0
2010-07-15 13:10:00,105.78,106.03,105.78,106.03,8100.0,82.7188,82.9143,82.7188,82.9143,8100.0
2010-07-15 13:15:00,106.05,106.34,106.0,106.26,13600.0,82.93,83.1567,82.8909,83.0942,13600.0
2010-07-15 13:20:00,106.31,106.6,106.25,106.43,18100.0,83.1333,83.3601,83.0864,83.2271,18100.0
2010-07-15 13:25:00,106.44,106.54,106.4,106.53,13600.0,83.2349,83.3131,83.2037,83.3053,13600.0
2010-07-15 13:30:00,106.53,106.73,106.43,106.51,8800.0,83.3053,83.4617,83.2271,83.2897,8800.0
2010-07-15 13:35:00,106.5,106.7,106.49,106.49,10200.0,83.2819,83.4383,83.274,83.274,10200.0
2010-07-15 13:40:00,106.54,106.6,106.49,106.52,16800.0,83.3131,83.3601,83.274,83.2975,16800.0
2010-07-15 13:45:00,106.53,106.72,106.53,106.68,20200.0,83.3053,83.4539,83.3053,83.4226,20200.0
2010-07-15 13:50:00,106.6,106.63,106.5,106.56,19100.0,83.3601,83.3835,83.2819,83.3288,19100.0
2010-07-15 13:55:00,106.53,106.71,106.53,106.58,18800.0,83.3053,83.4461,83.3053,83.3444,18800.0
2010-07-15 14:00:00,106.55,107.66,106.34,107.33,121100.0,83.321,84.189,83.1567,83.9309,121100.0
2010-07-15 14:05:00,107.31,107.61,107.3,107.5,57800.0,83.9153,84.1499,83.9075,84.0639,57800.0
2010-07-15 14:10:00,107.48,107.58,107.27,107.49,37500.0,84.0482,84.1264,83.884,84.056,37500.0
2010-07-15 14:15:00,107.49,107.64,107.39,107.5,39400.0,84.056,84.1733,83.9778,84.0639,39400.0
2010-07-15 14:20:00,107.51,107.71,107.34,107.68,33700.0,84.0717,84.2281,83.9387,84.2046,33700.0
2010-07-15 14:25:00,107.69,108.61,107.69,108.31,58300.0,84.2124,84.9319,84.2124,84.6973,58300.0
2010-07-15 14:30:00,108.3,109.03,108.3,108.68,65200.0,84.6894,85.2603,84.6894,84.9866,65200.0
2010-07-15 14:35:00,108.57,108.57,108.23,108.36,37100.0,84.9006,84.9006,84.6347,84.7364,37100.0
2010-07-15 14:40:00,108.35,108.58,107.94,108.0,20900.0,84.7285,84.9084,84.4079,84.4548,20900.0
2010-07-15 14:45:00,108.0,108.11,107.75,107.89,16500.0,84.4548,84.5409,84.2593,84.3688,16500.0
2010-07-15 14:50:00,107.87,107.97,107.52,107.52,15800.0,84.3532,84.4314,84.0795,84.0795,15800.0
2010-07-15 14:55:00,107.6,107.71,107.49,107.5,18400.0,84.1421,84.2281,84.056,84.0639,18400.0
2010-07-15 15:00:00,107.46,107.56,107.34,107.4,28400.0,84.0326,84.1108,83.9387,83.9857,28400.0
2010-07-15 15:05:00,107.44,107.51,107.12,107.23,22800.0,84.0169,84.0717,83.7667,83.8527,22800.0
2010-07-15 15:10:00,107.19,107.19,106.86,106.91,39700.0,83.8214,83.8214,83.5634,83.6025,39700.0
2010-07-15 15:15:00,106.85,107.07,106.73,106.87,32100.0,83.5556,83.7276,83.4617,83.5712,32100.0
2010-07-15 15:20:00,106.88,107.02,106.66,106.91,26400.0,83.579,83.6885,83.407,83.6025,26400.0
2010-07-15 15:25:00,106.85,107.13,106.72,107.09,31900.0,83.5556,83.7745,83.4539,83.7432,31900.0
2010-07-15 15:30:00,107.01,107.29,106.78,107.0,29800.0,83.6807,83.8996,83.5008,83.6729,29800.0
2010-07-15 15:35:00,107.02,107.35,106.89,107.23,24600.0,83.6885,83.9466,83.5868,83.8527,24600.0
2010-07-15 15:40:00,107.31,107.41,107.06,107.06,44300.0,83.9153,83.9935,83.7198,83.7198,44300.0
2010-07-15 15:45:00,107.1,107.25,107.07,107.12,77600.0,83.7511,83.8684,83.7276,83.7667,77600.0
2010-07-15 15:50:00,107.13,107.28,107.02,107.15,65100.0,83.7745,83.8918,83.6885,83.7902,65100.0
2010-07-15 15:55:00,107.15,107.16,106.75,106.78,83000.0,83.7902,83.798,83.4774,83.5008,83000.0
2010-07-16 09:30:00,106.4,106.4,105.84,106.32,62800.0,83.2037,83.2037,82.7658,83.1411,62800.0
2010-07-16 09:35:00,106.23,106.46,105.96,106.14,14200.0,83.0707,83.2506,82.8596,83.0003,14200.0
2010-07-16 09:40:00,106.04,106.04,105.55,105.59,8900.0,82.9221,82.9221,82.539,82.5703,8900.0
2010-07-16 09:45:00,105.64,105.64,104.89,104.89,24200.0,82.6094,82.6094,82.0229,82.0229,24200.0
2010-07-16 09:50:00,104.94,105.21,104.93,105.04,15600.0,82.062,82.2731,82.0541,82.1402,15600.0
2010-07-16 09:55:00,105.12,105.13,104.73,104.95,15100.0,82.2027,82.2105,81.8977,82.0698,15100.0
2010-07-16 10:00:00,104.95,105.04,104.82,105.04,5800.0,82.0698,82.1402,81.9681,82.1402,5800.0
2010-07-16 10:05:00,104.96,105.03,104.5,104.5,27300.0,82.0776,82.1323,81.7179,81.7179,27300.0
2010-07-16 10:10:00,104.54,104.81,104.5,104.76,8700.0,81.7492,81.9603,81.7179,81.9212,8700.0
2010-07-16 10:15:00,104.71,105.03,104.66,105.01,5900.0,81.8821,82.1323,81.843,82.1167,5900.0
2010-07-16 10:20:00,105.01,105.14,104.84,105.08,11500.0,82.1167,82.2184,81.9838,82.1714,11500.0
2010-07-16 10:25:00,105.06,105.1,104.93,105.06,9300.0,82.1558,82.1871,82.0541,82.1558,9300.0
2010-07-16 10:30:00,105.08,105.08,104.87,104.95,15900.0,82.1714,82.1714,82.0072,82.0698,15900.0
2010-07-16 10:35:00,104.93,104.96,104.82,104.94,9000.0,82.0541,82.0776,81.9681,82.062,9000.0
2010-07-16 10:40:00,104.9,105.09,104.84,105.09,7700.0,82.0307,82.1793,81.9838,82.1793,7700.0
2010-07-16 10:45:00,105.07,105.27,105.07,105.23,7800.0,82.1636,82.32,82.1636,82.2887,7800.0
2010-07-16 10:50:00,105.23,105.52,105.19,105.41,13600.0,82.2887,82.5155,82.2575,82.4295,13600.0
2010-07-16 10:55:00,105.37,105.66,105.36,105.51,8900.0,82.3982,82.625,82.3904,82.5077,8900.0
2010-07-16 11:00:00,105.55,105.65,105.26,105.28,17700.0,82.539,82.6172,82.3122,82.3278,17700.0
2010-07-16 11:05:00,105.24,105.32,105.05,105.07,10400.0,82.2966,82.3591,82.148,82.1636,10400.0
2010-07-16 11:10:00,105.11,105.11,104.95,105.08,5700.0,82.1949,82.1949,82.0698,82.1714,5700.0
2010-07-16 11:15:00,105.06,105.21,105.04,105.12,3700.0,82.1558,82.2731,82.1402,82.2027,3700.0
2010-07-16 11:20:00,105.1,105.11,104.83,104.87,11600.0,82.1871,82.1949,81.9759,82.0072,11600.0
2010-07-16 11:25:00,104.85,104.94,104.77,104.88,16400.0,81.9916,82.062,81.929,82.015,16400.0
2010-07-16 11:30:00,104.89,104.97,104.73,104.94,8000.0,82.0229,82.0854,81.8977,82.062,8000.0
2010-07-16 11:35:00,104.96,105.2,104.88,105.1,8800.0,82.0776,82.2653,82.015,82.1871,8800.0
2010-07-16 11:40:00,105.06,105.23,105.05,105.18,6900.0,82.1558,82.2887,82.148,82.2496,6900.0
2010-07-16 11:45:00,105.2,105.2,104.98,105.12,5700.0,82.2653,82.2653,82.0932,82.2027,5700.0
2010-07-16 11:50:00,105.09,105.15,104.88,104.91,4000.0,82.1793,82.2262,82.015,82.0385,4000.0
2010-07-16 11:55:00,104.92,105.07,104.9,104.95,7500.0,82.0463,82.1636,82.0307,82.0698,7500.0
2010-07-16 12:00:00,104.9,105.04,104.88,104.93,6000.0,82.0307,82.1402,82.015,82.0541,6000.0
2010-07-16 12:05:00,104.96,104.96,104.84,104.96,5700.0,82.0776,82.0776,81.9838,82.0776,5700.0
2010-07-16 12:10:00,105.0,105.12,104.91,104.92,7500.0,82.1089,82.2027,82.0385,82.0463,7500.0
2010-07-16 12:15:00,104.92,104.93,104.71,104.8,6600.0,82.0463,82.0541,81.8821,81.9525,6600.0
2010-07-16 12:20:00,104.82,104.95,104.77,104.88,4900.0,81.9681,82.0698,81.929,82.015,4900.0
2010-07-16 12:25:00,104.84,104.95,104.79,104.95,4800.0,81.9838,82.0698,81.9447,82.0698,4800.0
2010-07-16 12:30:00,104.87,105.05,104.78,104.95,6800.0,82.0072,82.148,81.9368,82.0698,6800.0
2010-07-16 12:35:00,104.93,104.99,104.77,104.88,7400.0,82.0541,82.1011,81.929,82.015,7400.0
2010-07-16 12:40:00,104.9,105.04,104.9,104.97,7100.0,82.0307,82.1402,82.0307,82.0854,7100.0
2010-07-16 12:45:00,104.97,105.16,104.83,105.12,14000.0,82.0854,82.234,81.9759,82.2027,14000.0
2010-07-16 12:50:00,105.06,105.14,105.03,105.09,4800.0,82.1558,82.2184,82.1323,82.1793,4800.0
2010-07-16 12:55:00,105.1,105.12,104.81,104.82,6600.0,82.1871,82.2027,81.9603,81.9681,6600.0
2010-07-16 13:00:00,104.84,104.92,104.72,104.76,8800.0,81.9838,82.0463,81.8899,81.9212,8800.0
2010-07-16 13:05:00,104.73,104.81,104.65,104.66,6100.0,81.8977,81.9603,81.8352,81.843,6100.0
2010-07-16 13:10:00,104.65,104.65,104.45,104.51,7600.0,81.8352,81.8352,81.6788,81.7257,7600.0
2010-07-16 13:15:00,104.53,104.74,104.53,104.62,6300.0,81.7413,81.9056,81.7413,81.8117,6300.0
2010-07-16 13:20:00,104.62,104.64,104.43,104.54,6900.0,81.8117,81.8274,81.6631,81.7492,6900.0
2010-07-16 13:25:00,104.55,104.55,104.34,104.42,7300.0,81.757,81.757,81.5928,81.6553,7300.0
2010-07-16 13:30:00,104.41,104.66,104.3,104.64,8500.0,81.6475,81.843,81.5615,81.8274,8500.0
2010-07-16 13:35:00,104.64,104.76,104.5,104.55,5800.0,81.8274,81.9212,81.7179,81.757,5800.0
2010-07-16 13:40:00,104.54,104.54,104.29,104.45,8700.0,81.7492,81.7492,81.5537,81.6788,8700.0
2010-07-16 13:45:00,104.41,104.5,104.18,104.5,8400.0,81.6475,81.7179,81.4676,81.7179,8400.0
2010-07-16 13:50:00,104.45,104.48,104.26,104.33,5100.0,81.6788,81.7022,81.5302,81.5849,5100.0
2010-07-16 13:55:00,104.3,104.56,104.3,104.54,7200.0,81.5615,81.7648,81.5615,81.7492,7200.0
2010-07-16 14:00:00,104.48,104.6,104.33,104.59,6100.0,81.7022,81.7961,81.5849,81.7883,6100.0
2010-07-16 14:05:00,104.57,104.58,104.34,104.45,16100.0,81.7726,81.7804,81.5928,81.6788,16100.0
2010-07-16 14:10:00,104.45,104.54,104.34,104.37,7400.0,81.6788,81.7492,81.5928,81.6162,7400.0
2010-07-16 14:15:00,104.36,104.4,104.19,104.25,5500.0,81.6084,81.6397,81.4755,81.5224,5500.0
2010-07-16 14:20:00,104.25,104.39,104.25,104.35,4500.0,81.5224,81.6319,81.5224,81.6006,4500.0
2010-07-16 14:25:00,104.4,104.47,104.3,104.3,4900.0,81.6397,81.6944,81.5615,81.5615,4900.0
2010-07-16 14:30:00,104.34,104.45,104.22,104.36,9800.0,81.5928,81.6788,81.4989,81.6084,9800.0
2010-07-16 14:35:00,104.42,104.42,104.27,104.34,5600.0,81.6553,81.6553,81.538,81.5928,5600.0
2010-07-16 14:40:00,104.34,104.38,104.26,104.26,8300.0,81.5928,81.624,81.5302,81.5302,8300.0
2010-07-16 14:45:00,104.26,104.38,104.26,104.31,12900.0,81.5302,81.624,81.5302,81.5693,12900.0
2010-07-16 14:50:00,104.3,104.3,104.05,104.08,14700.0,81.5615,81.5615,81.366,81.3894,14700.0
2010-07-16 14:55:00,104.08,104.08,103.95,104.0,23700.0,81.3894,81.3894,81.2878,81.3269,23700.0
2010-07-16 15:00:00,104.02,104.25,104.02,104.25,20700.0,81.3425,81.5224,81.3425,81.5224,20700.0
2010-07-16 15:05:00,104.28,104.38,104.1,104.14,14400.0,81.5458,81.624,81.4051,81.4364,14400.0
2010-07-16 15:10:00,104.09,104.21,103.95,104.21,14800.0,81.3973,81.4911,81.2878,81.4911,14800.0
2010-07-16 15:15:00,104.2,104.22,104.07,104.11,14000.0,81.4833,81.4989,81.3816,81.4129,14000.0
2010-07-16 15:20:00,104.13,104.21,104.05,104.06,53500.0,81.4285,81.4911,81.366,81.3738,53500.0
2010-07-16 15:25:00,104.08,104.1,103.97,104.04,35900.0,81.3894,81.4051,81.3034,81.3582,35900.0
2010-07-16 15:30:00,104.04,104.23,104.02,104.23,27600.0,81.3582,81.5067,81.3425,81.5067,27600.0
2010-07-16 15:35:00,104.22,104.58,104.16,104.47,37800.0,81.4989,81.7804,81.452,81.6944,37800.0
2010-07-16 15:40:00,104.49,104.76,104.48,104.67,40400.0,81.7101,81.9212,81.7022,81.8508,40400.0
2010-07-16 15:45:00,104.67,104.67,104.29,104.32,30200.0,81.8508,81.8508,81.5537,81.5771,30200.0
2010-07-16 15:50:00,104.35,105.06,104.31,105.01,65400.0,81.6006,82.1558,81.5693,82.1167,65400.0
2010-07-16 15:55:00,105.02,105.06,104.8,104.96,101000.0,82.1245,82.1558,81.9525,82.0776,101000.0
2010-07-19 09:30:00,104.98,105.28,104.88,105.1,14100.0,82.0932,82.3278,82.015,82.1871,14100.0
2010-07-19 09:35:00,105.1,105.11,104.75,104.75,13800.0,82.1871,82.1949,81.9134,81.9134,13800.0
2010-07-19 09:40:00,104.74,104.93,104.71,104.93,7600.0,81.9056,82.0541,81.8821,82.0541,7600.0
2010-07-19 09:45:00,104.96,105.11,104.93,105.01,7100.0,82.0776,82.1949,82.0541,82.1167,7100.0
2010-07-19 09:50:00,104.97,105.23,104.97,105.12,3300.0,82.0854,82.2887,82.0854,82.2027,3300.0
2010-07-19 09:55:00,105.05,105.19,105.01,105.08,6000.0,82.148,82.2575,82.1167,82.1714,6000.0
2010-07-19 10:00:00,105.04,105.08,104.82,104.93,4200.0,82.1402,82.1714,81.9681,82.0541,4200.0
2010-07-19 10:05:00,104.91,105.01,104.62,104.69,9600.0,82.0385,82.1167,81.8117,81.8665,9600.0
2010-07-19 10:10:00,104.71,104.82,104.54,104.82,7700.0,81.8821,81.9681,81.7492,81.9681,7700.0
2010-07-19 10:15:00,104.79,104.81,104.59,104.62,4700.0,81.9447,81.9603,81.7883,81.8117,4700.0
2010-07-19 10:20:00,104.63,104.66,104.44,104.44,3000.0,81.8195,81.843,81.671,81.671,3000.0
2010-07-19 10:25:00,104.38,104.38,104.07,104.09,9600.0,81.624,81.624,81.3816,81.3973,9600.0
2010-07-19 10:30:00,104.05,104.25,103.95,104.13,12200.0,81.366,81.5224,81.2878,81.4285,12200.0
2010-07-19 10:35:00,104.13,104.25,104.01,104.01,6600.0,81.4285,81.5224,81.3347,81.3347,6600.0
2010-07-19 10:40:00,103.96,104.1,103.96,104.1,7400.0,81.2956,81.4051,81.2956,81.4051,7400.0
2010-07-19 10:45:00,104.14,104.2,103.87,103.94,4100.0,81.4364,81.4833,81.2252,81.28,4100.0
2010-07-19 10:50:00,104.02,104.02,103.89,103.89,3300.0,81.3425,81.3425,81.2409,81.2409,3300.0
2010-07-19 10:55:00,103.93,104.2,103.93,104.19,5400.0,81.2722,81.4833,81.2722,81.4755,5400.0
2010-07-19 11:00:00,104.18,104.42,104.13,104.32,7500.0,81.4676,81.6553,81.4285,81.5771,7500.0
2010-07-19 11:05:00,104.32,104.36,104.26,104.27,9300.0,81.5771,81.6084,81.5302,81.538,9300.0
2010-07-19 11:10:00,104.28,104.39,104.19,104.38,8200.0,81.5458,81.6319,81.4755,81.624,8200.0
2010-07-19 11:15:00,104.39,104.6,104.36,104.44,11100.0,81.6319,81.7961,81.6084,81.671,11100.0
2010-07-19 11:20:00,104.39,104.54,104.38,104.49,3900.0,81.6319,81.7492,81.624,81.7101,3900.0
2010-07-19 11:25:00,104.51,104.67,104.51,104.65,9600.0,81.7257,81.8508,81.7257,81.8352,9600.0
2010-07-19 11:30:00,104.65,104.78,104.65,104.66,28400.0,81.8352,81.9368,81.8352,81.843,28400.0
2010-07-19 11:35:00,104.69,104.72,104.54,104.63,6700.0,81.8665,81.8899,81.7492,81.8195,6700.0
2010-07-19 11:40:00,104.63,104.7,104.61,104.69,2700.0,81.8195,81.8743,81.8039,81.8665,2700.0
2010-07-19 11:45:00,104.66,104.72,104.6,104.7,19400.0,81.843,81.8899,81.7961,81.8743,19400.0
2010-07-19 11:50:00,104.7,104.72,104.63,104.63,19200.0,81.8743,81.8899,81.8195,81.8195,19200.0
2010-07-19 11:55:00,104.67,104.7,104.63,104.69,2900.0,81.8508,81.8743,81.8195,81.8665,2900.0
2010-07-19 12:00:00,104.7,104.71,104.45,104.46,6900.0,81.8743,81.8821,81.6788,81.6866,6900.0
2010-07-19 12:05:00,104.41,104.5,104.29,104.49,1500.0,81.6475,81.7179,81.5537,81.7101,1500.0
2010-07-19 12:10:00,104.51,104.54,104.4,104.44,4700.0,81.7257,81.7492,81.6397,81.671,4700.0
2010-07-19 12:15:00,104.45,104.66,104.43,104.66,1800.0,81.6788,81.843,81.6631,81.843,1800.0
2010-07-19 12:20:00,104.68,104.71,104.6,104.61,4800.0,81.8586,81.8821,81.7961,81.8039,4800.0
2010-07-19 12:25:00,104.66,104.7,104.64,104.69,5200.0,81.843,81.8743,81.8274,81.8665,5200.0
2010-07-19 12:30:00,104.67,104.67,104.55,104.6,2100.0,81.8508,81.8508,81.757,81.7961,2100.0
2010-07-19 12:35:00,104.63,104.7,104.63,104.7,2800.0,81.8195,81.8743,81.8195,81.8743,2800.0
2010-07-19 12:40:00,104.7,104.71,104.66,104.68,6500.0,81.8743,81.8821,81.843,81.8586,6500.0
2010-07-19 12:45:00,104.67,104.72,104.64,104.69,6800.0,81.8508,81.8899,81.8274,81.8665,6800.0
2010-07-19 12:50:00,104.68,104.81,104.64,104.7,19000.0,81.8586,81.9603,81.8274,81.8743,19000.0
2010-07-19 12:55:00,104.7,104.76,104.6,104.74,12300.0,81.8743,81.9212,81.7961,81.9056,12300.0
2010-07-19 13:00:00,104.75,104.87,104.75,104.8,2700.0,81.9134,82.0072,81.9134,81.9525,2700.0
2010-07-19 13:05:00,104.8,104.83,104.68,104.83,3900.0,81.9525,81.9759,81.8586,81.9759,3900.0
2010-07-19 13:10:00,104.83,104.83,104.63,104.63,5400.0,81.9759,81.9759,81.8195,81.8195,5400.0
2010-07-19 13:15:00,104.64,104.67,104.51,104.51,1300.0,81.8274,81.8508,81.7257,81.7257,1300.0
2010-07-19 13:20:00,104.51,104.58,104.5,104.53,3000.0,81.7257,81.7804,81.7179,81.7413,3000.0
2010-07-19 13:25:00,104.56,104.59,104.53,104.58,2700.0,81.7648,81.7883,81.7413,81.7804,2700.0
2010-07-19 13:30:00,104.6,104.72,104.6,104.64,1700.0,81.7961,81.8899,81.7961,81.8274,1700.0
2010-07-19 13:35:00,104.58,104.63,104.52,104.55,2200.0,81.7804,81.8195,81.7335,81.757,2200.0
2010-07-19 13:40:00,104.52,104.56,104.48,104.49,3500.0,81.7335,81.7648,81.7022,81.7101,3500.0
2010-07-19 13:45:00,104.5,104.63,104.49,104.54,1700.0,81.7179,81.8195,81.7101,81.7492,1700.0
2010-07-19 13:50:00,104.55,104.57,104.45,104.57,2700.0,81.757,81.7726,81.6788,81.7726,2700.0
2010-07-19 13:55:00,104.57,104.59,104.45,104.55,3000.0,81.7726,81.7883,81.6788,81.757,3000.0
2010-07-19 14:00:00,104.54,104.69,104.5,104.64,2800.0,81.7492,81.8665,81.7179,81.8274,2800.0
2010-07-19 14:05:00,104.65,104.68,104.55,104.61,5900.0,81.8352,81.8586,81.757,81.8039,5900.0
2010-07-19 14:10:00,104.7,104.87,104.7,104.87,4500.0,81.8743,82.0072,81.8743,82.0072,4500.0
2010-07-19 14:15:00,104.9,104.96,104.81,104.96,4700.0,82.0307,82.0776,81.9603,82.0776,4700.0
2010-07-19 14:20:00,104.98,104.98,104.82,104.97,4300.0,82.0932,82.0932,81.9681,82.0854,4300.0
2010-07-19 14:25:00,104.99,105.03,104.92,104.95,9100.0,82.1011,82.1323,82.0463,82.0698,9100.0
2010-07-19 14:30:00,104.94,104.95,104.82,104.94,5100.0,82.062,82.0698,81.9681,82.062,5100.0
2010-07-19 14:35:00,104.93,104.93,104.84,104.93,5400.0,82.0541,82.0541,81.9838,82.0541,5400.0
2010-07-19 14:40:00,104.94,105.06,104.94,105.04,3800.0,82.062,82.1558,82.062,82.1402,3800.0
2010-07-19 14:45:00,105.05,105.07,104.98,105.05,22200.0,82.148,82.1636,82.0932,82.148,22200.0
2010-07-19 14:50:00,105.04,105.06,104.99,105.01,12100.0,82.1402,82.1558,82.1011,82.1167,12100.0
2010-07-19 14:55:00,104.98,105.0,104.87,104.87,10400.0,82.0932,82.1089,82.0072,82.0072,10400.0
2010-07-19 15:00:00,104.91,105.11,104.84,105.08,8300.0,82.0385,82.1949,81.9838,82.1714,8300.0
2010-07-19 15:05:00,105.06,105.22,104.96,105.13,15500.0,82.1558,82.2809,82.0776,82.2105,15500.0
2010-07-19 15:10:00,105.17,105.22,105.05,105.08,10200.0,82.2418,82.2809,82.148,82.1714,10200.0
2010-07-19 15:15:00,105.08,105.15,105.0,105.06,6700.0,82.1714,82.2262,82.1089,82.1558,6700.0
2010-07-19 15:20:00,105.06,105.06,104.9,104.94,5200.0,82.1558,82.1558,82.0307,82.062,5200.0
2010-07-19 15:25:00,104.88,104.88,104.67,104.78,6300.0,82.015,82.015,81.8508,81.9368,6300.0
2010-07-19 15:30:00,104.79,104.95,104.71,104.84,10400.0,81.9447,82.0698,81.8821,81.9838,10400.0
2010-07-19 15:35:00,104.78,104.9,104.57,104.6,12600.0,81.9368,82.0307,81.7726,81.7961,12600.0
2010-07-19 15:40:00,104.65,104.82,104.56,104.79,18400.0,81.8352,81.9681,81.7648,81.9447,18400.0
2010-07-19 15:45:00,104.79,104.91,104.67,104.79,26800.0,81.9447,82.0385,81.8508,81.9447,26800.0
2010-07-19 15:50:00,104.84,104.91,104.63,104.76,30400.0,81.9838,82.0385,81.8195,81.9212,30400.0
2010-07-19 15:55:00,104.77,104.91,104.77,104.79,32400.0,81.929,82.0385,81.929,81.9447,32400.0
2010-07-20 09:30:00,103.66,103.66,103.56,103.58,600.0,81.061,81.061,80.9828,80.9985,600.0
2010-07-20 09:35:00,103.78,103.93,103.63,103.72,6300.0,81.1549,81.2722,81.0376,81.1079,6300.0
2010-07-20 09:40:00,103.8,104.07,103.75,104.0,4300.0,81.1705,81.3816,81.1314,81.3269,4300.0
2010-07-20 09:45:00,104.06,104.14,103.7,103.79,7100.0,81.3738,81.4364,81.0923,81.1627,7100.0
2010-07-20 09:50:00,103.7,103.93,103.64,103.89,9900.0,81.0923,81.2722,81.0454,81.2409,9900.0
2010-07-20 09:55:00,103.97,103.98,103.68,103.78,7100.0,81.3034,81.3113,81.0767,81.1549,7100.0
2010-07-20 10:00:00,103.74,103.76,103.15,103.18,27000.0,81.1236,81.1392,80.6622,80.6857,27000.0
2010-07-20 10:05:00,103.07,103.16,102.88,103.0,20200.0,80.5996,80.67,80.4511,80.5449,20200.0
2010-07-20 10:10:00,103.0,103.22,102.67,102.69,17900.0,80.5449,80.7169,80.2868,80.3025,17900.0
2010-07-20 10:15:00,102.67,102.83,102.6,102.77,42600.0,80.2868,80.412,80.2321,80.365,42600.0
2010-07-20 10:20:00,102.76,102.8,102.7,102.75,26800.0,80.3572,80.3885,80.3103,80.3494,26800.0
2010-07-20 10:25:00,102.77,102.77,102.68,102.77,16200.0,80.365,80.365,80.2947,80.365,16200.0
2010-07-20 10:30:00,102.72,102.8,102.49,102.64,32300.0,80.3259,80.3885,80.1461,80.2634,32300.0
2010-07-20 10:35:00,102.71,102.77,102.62,102.63,13300.0,80.3181,80.365,80.2477,80.2556,13300.0
2010-07-20 10:40:00,102.66,102.77,102.51,102.69,18000.0,80.279,80.365,80.1617,80.3025,18000.0
2010-07-20 10:45:00,102.77,102.88,102.67,102.87,12700.0,80.365,80.4511,80.2868,80.4432,12700.0
2010-07-20 10:50:00,102.89,102.93,102.78,102.87,6700.0,80.4589,80.4902,80.3729,80.4432,6700.0
2010-07-20 10:55:00,102.91,102.94,102.77,102.92,8600.0,80.4745,80.498,80.365,80.4823,8600.0
2010-07-20 11:00:00,102.97,103.26,102.96,103.17,7100.0,80.5214,80.7482,80.5136,80.6778,7100.0
2010-07-20 11:05:00,103.21,103.45,103.1,103.33,17700.0,80.7091,80.8968,80.6231,80.803,17700.0
2010-07-20 11:10:00,103.33,103.43,103.3,103.36,6400.0,80.803,80.8812,80.7795,80.8264,6400.0
2010-07-20 11:15:00,103.38,103.65,103.35,103.65,4800.0,80.8421,81.0532,80.8186,81.0532,4800.0
2010-07-20 11:20:00,103.63,103.69,103.55,103.65,4400.0,81.0376,81.0845,80.975,81.0532,4400.0
2010-07-20 11:25:00,103.68,103.82,103.66,103.73,3400.0,81.0767,81.1861,81.061,81.1158,3400.0
2010-07-20 11:30:00,103.72,103.76,103.6,103.6,4400.0,81.1079,81.1392,81.0141,81.0141,4400.0
2010-07-20 11:35:00,103.61,103.71,103.6,103.68,4600.0,81.0219,81.1001,81.0141,81.0767,4600.0
2010-07-20 11:40:00,103.64,103.71,103.57,103.68,7300.0,81.0454,81.1001,80.9906,81.0767,7300.0
2010-07-20 11:45:00,103.73,103.73,103.67,103.67,6700.0,81.1158,81.1158,81.0688,81.0688,6700.0
2010-07-20 11:50:00,103.71,103.72,103.6,103.72,7100.0,81.1001,81.1079,81.0141,81.1079,7100.0
2010-07-20 11:55:00,103.68,103.78,103.68,103.7,5400.0,81.0767,81.1549,81.0767,81.0923,5400.0
2010-07-20 12:00:00,103.71,103.71,103.6,103.62,4800.0,81.1001,81.1001,81.0141,81.0297,4800.0
2010-07-20 12:05:00,103.68,103.86,103.63,103.67,8500.0,81.0767,81.2174,81.0376,81.0688,8500.0
2010-07-20 12:10:00,103.72,103.74,103.53,103.59,7800.0,81.1079,81.1236,80.9594,81.0063,7800.0
2010-07-20 12:15:00,103.57,103.6,103.43,103.54,2800.0,80.9906,81.0141,80.8812,80.9672,2800.0
2010-07-20 12:20:00,103.56,103.67,103.56,103.65,3300.0,80.9828,81.0688,80.9828,81.0532,3300.0
2010-07-20 12:25:00,103.65,103.84,103.64,103.81,6200.0,81.0532,81.2018,81.0454,81.1783,6200.0
2010-07-20 12:30:00,103.8,103.96,103.8,103.96,5800.0,81.1705,81.2956,81.1705,81.2956,5800.0
2010-07-20 12:35:00,103.96,104.03,103.93,103.94,8500.0,81.2956,81.3503,81.2722,81.28,8500.0
2010-07-20 12:40:00,103.94,104.08,103.94,104.08,6300.0,81.28,81.3894,81.28,81.3894,6300.0
2010-07-20 12:45:00,104.09,104.22,104.09,104.18,5400.0,81.3973,81.4989,81.3973,81.4676,5400.0
2010-07-20 12:50:00,104.19,104.26,104.16,104.23,2400.0,81.4755,81.5302,81.452,81.5067,2400.0
2010-07-20 12:55:00,104.23,104.39,104.23,104.37,6200.0,81.5067,81.6319,81.5067,81.6162,6200.0
2010-07-20 13:00:00,104.37,104.48,104.37,104.44,5600.0,81.6162,81.7022,81.6162,81.671,5600.0
2010-07-20 13:05:00,104.44,104.5,104.44,104.44,2000.0,81.671,81.7179,81.671,81.671,2000.0
2010-07-20 13:10:00,104.44,104.49,104.4,104.4,6200.0,81.671,81.7101,81.6397,81.6397,6200.0
2010-07-20 13:15:00,104.41,104.69,104.41,104.62,6500.0,81.6475,81.8665,81.6475,81.8117,6500.0
2010-07-20 13:20:00,104.67,104.67,104.57,104.6,2900.0,81.8508,81.8508,81.7726,81.7961,2900.0
2010-07-20 13:25:00,104.59,104.74,104.59,104.73,5100.0,81.7883,81.9056,81.7883,81.8977,5100.0
2010-07-20 13:30:00,104.69,104.89,104.68,104.86,6200.0,81.8665,82.0229,81.8586,81.9994,6200.0
2010-07-20 13:35:00,104.9,105.0,104.89,104.95,9100.0,82.0307,82.1089,82.0229,82.0698,9100.0
2010-07-20 13:40:00,104.95,105.0,104.91,104.96,14900.0,82.0698,82.1089,82.0385,82.0776,14900.0
2010-07-20 13:45:00,105.01,105.05,104.83,104.85,21500.0,82.1167,82.148,81.9759,81.9916,21500.0
2010-07-20 13:50:00,104.87,105.02,104.85,104.98,19100.0,82.0072,82.1245,81.9916,82.0932,19100.0
2010-07-20 13:55:00,105.03,105.33,104.98,105.25,29600.0,82.1323,82.3669,82.0932,82.3044,29600.0
2010-07-20 14:00:00,105.31,105.32,105.11,105.19,6000.0,82.3513,82.3591,82.1949,82.2575,6000.0
2010-07-20 14:05:00,105.17,105.28,105.16,105.19,5300.0,82.2418,82.3278,82.234,82.2575,5300.0
2010-07-20 14:10:00,105.14,105.19,105.0,105.06,7100.0,82.2184,82.2575,82.1089,82.1558,7100.0
2010-07-20 14:15:00,105.02,105.08,104.89,105.01,11100.0,82.1245,82.1714,82.0229,82.1167,11100.0
2010-07-20 14:20:00,104.95,105.0,104.76,104.81,6800.0,82.0698,82.1089,81.9212,81.9603,6800.0
2010-07-20 14:25:00,104.84,105.06,104.79,105.04,8600.0,81.9838,82.1558,81.9447,82.1402,8600.0
2010-07-20 14:30:00,105.02,105.14,104.97,105.09,11300.0,82.1245,82.2184,82.0854,82.1793,11300.0
2010-07-20 14:35:00,105.09,105.09,104.94,104.94,5700.0,82.1793,82.1793,82.062,82.062,5700.0
2010-07-20 14:40:00,104.96,105.03,104.83,104.91,7700.0,82.0776,82.1323,81.9759,82.0385,7700.0
2010-07-20 14:45:00,104.91,105.15,104.86,105.1,13600.0,82.0385,82.2262,81.9994,82.1871,13600.0
2010-07-20 14:50:00,105.1,105.15,104.97,104.97,11000.0,82.1871,82.2262,82.0854,82.0854,11000.0
2010-07-20 14:55:00,104.91,104.96,104.83,104.91,9300.0,82.0385,82.0776,81.9759,82.0385,9300.0
2010-07-20 15:00:00,104.91,105.14,104.87,105.14,9500.0,82.0385,82.2184,82.0072,82.2184,9500.0
2010-07-20 15:05:00,105.13,105.14,104.98,105.01,18800.0,82.2105,82.2184,82.0932,82.1167,18800.0
2010-07-20 15:10:00,105.04,105.29,105.01,105.29,8400.0,82.1402,82.3357,82.1167,82.3357,8400.0
2010-07-20 15:15:00,105.3,105.41,105.22,105.22,9400.0,82.3435,82.4295,82.2809,82.2809,9400.0
2010-07-20 15:20:00,105.23,105.44,105.18,105.44,10400.0,82.2887,82.453,82.2496,82.453,10400.0
2010-07-20 15:25:00,105.42,105.6,105.35,105.58,14300.0,82.4373,82.5781,82.3826,82.5624,14300.0
2010-07-20 15:30:00,105.59,105.93,105.57,105.78,26000.0,82.5703,82.8361,82.5546,82.7188,26000.0
2010-07-20 15:35:00,105.79,105.88,105.69,105.7,27700.0,82.7267,82.797,82.6485,82.6563,27700.0
2010-07-20 15:40:00,105.7,105.83,105.53,105.62,40500.0,82.6563,82.7579,82.5233,82.5937,40500.0
2010-07-20 15:45:00,105.63,106.04,105.58,106.01,33300.0,82.6015,82.9221,82.5624,82.8987,33300.0
2010-07-20 15:50:00,106.03,106.08,105.63,105.66,29300.0,82.9143,82.9534,82.6015,82.625,29300.0
2010-07-20 15:55:00,105.63,105.85,105.61,105.8,26300.0,82.6015,82.7736,82.5859,82.7345,26300.0
2010-07-21 09:30:00,106.31,106.76,106.3,106.56,7100.0,83.1333,83.4852,83.1255,83.3288,7100.0
2010-07-21 09:35:00,106.55,106.65,106.35,106.35,3500.0,83.321,83.3992,83.1646,83.1646,3500.0
2010-07-21 09:40:00,106.3,106.32,106.1,106.27,3800.0,83.1255,83.1411,82.9691,83.102,3800.0
2010-07-21 09:45:00,106.26,106.28,105.82,105.9,17200.0,83.0942,83.1098,82.7501,82.8127,17200.0
2010-07-21 09:50:00,106.07,106.13,105.74,105.96,7000.0,82.9456,82.9925,82.6876,82.8596,7000.0
2010-07-21 09:55:00,105.86,105.94,105.73,105.82,9700.0,82.7814,82.8439,82.6797,82.7501,9700.0
2010-07-21 10:00:00,105.82,105.91,105.68,105.88,7900.0,82.7501,82.8205,82.6406,82.797,7900.0
2010-07-21 10:05:00,105.88,105.88,105.53,105.86,7200.0,82.797,82.797,82.5233,82.7814,7200.0
2010-07-21 10:10:00,105.86,106.24,105.81,106.11,9000.0,82.7814,83.0785,82.7423,82.9769,9000.0
2010-07-21 10:15:00,106.1,106.35,106.07,106.07,9700.0,82.9691,83.1646,82.9456,82.9456,9700.0
2010-07-21 10:20:00,106.06,106.18,106.0,106.13,3100.0,82.9378,83.0316,82.8909,82.9925,3100.0
2010-07-21 10:25:00,106.17,106.43,106.12,106.36,10200.0,83.0238,83.2271,82.9847,83.1724,10200.0
2010-07-21 10:30:00,106.36,106.36,106.26,106.28,6500.0,83.1724,83.1724,83.0942,83.1098,6500.0
2010-07-21 10:35:00,106.3,106.4,106.09,106.09,7100.0,83.1255,83.2037,82.9612,82.9612,7100.0
2010-07-21 10:40:00,106.13,106.22,106.0,106.07,11900.0,82.9925,83.0629,82.8909,82.9456,11900.0
2010-07-21 10:45:00,106.07,106.2,105.88,106.2,10900.0,82.9456,83.0473,82.797,83.0473,10900.0
2010-07-21 10:50:00,106.25,106.29,106.21,106.27,7700.0,83.0864,83.1176,83.0551,83.102,7700.0
2010-07-21 10:55:00,106.28,106.33,106.19,106.27,6200.0,83.1098,83.1489,83.0394,83.102,6200.0
2010-07-21 11:00:00,106.28,106.28,106.04,106.22,6600.0,83.1098,83.1098,82.9221,83.0629,6600.0
2010-07-21 11:05:00,106.18,106.19,105.91,105.93,7200.0,83.0316,83.0394,82.8205,82.8361,7200.0
2010-07-21 11:10:00,105.97,105.99,105.87,105.92,6200.0,82.8674,82.883,82.7892,82.8283,6200.0
2010-07-21 11:15:00,105.87,105.91,105.7,105.77,5600.0,82.7892,82.8205,82.6563,82.711,5600.0
2010-07-21 11:20:00,105.73,105.82,105.69,105.82,9400.0,82.6797,82.7501,82.6485,82.7501,9400.0
2010-07-21 11:25:00,105.75,105.76,105.6,105.65,6300.0,82.6954,82.7032,82.5781,82.6172,6300.0
2010-07-21 11:30:00,105.68,105.69,105.53,105.63,5100.0,82.6406,82.6485,82.5233,82.6015,5100.0
2010-07-21 11:35:00,105.58,106.03,105.45,105.98,11400.0,82.5624,82.9143,82.4608,82.8752,11400.0
2010-07-21 11:40:00,105.98,106.01,105.96,106.01,4300.0,82.8752,82.8987,82.8596,82.8987,4300.0
2010-07-21 11:45:00,106.0,106.05,105.83,105.93,3600.0,82.8909,82.93,82.7579,82.8361,3600.0
2010-07-21 11:50:00,105.93,106.07,105.88,106.03,4700.0,82.8361,82.9456,82.797,82.9143,4700.0
2010-07-21 11:55:00,106.03,106.14,106.03,106.14,2400.0,82.9143,83.0003,82.9143,83.0003,2400.0
2010-07-21 12:00:00,106.13,106.39,106.13,106.35,6000.0,82.9925,83.1958,82.9925,83.1646,6000.0
2010-07-21 12:05:00,106.31,106.35,106.19,106.19,3700.0,83.1333,83.1646,83.0394,83.0394,3700.0
2010-07-21 12:10:00,106.22,106.52,106.19,106.4,4800.0,83.0629,83.2975,83.0394,83.2037,4800.0
2010-07-21 12:15:00,106.38,106.64,106.38,106.51,3900.0,83.188,83.3913,83.188,83.2897,3900.0
2010-07-21 12:20:00,106.45,106.59,106.45,106.59,2400.0,83.2428,83.3522,83.2428,83.3522,2400.0
2010-07-21 12:25:00,106.69,106.75,106.63,106.72,5800.0,83.4304,83.4774,83.3835,83.4539,5800.0
2010-07-21 12:30:00,106.75,106.95,106.75,106.87,4300.0,83.4774,83.6338,83.4774,83.5712,4300.0
2010-07-21 12:35:00,106.87,106.97,106.87,106.94,1900.0,83.5712,83.6494,83.5712,83.6259,1900.0
2010-07-21 12:40:00,106.94,106.94,106.83,106.83,5700.0,83.6259,83.6259,83.5399,83.5399,5700.0
2010-07-21 12:45:00,106.78,106.91,106.75,106.89,6200.0,83.5008,83.6025,83.4774,83.5868,6200.0
2010-07-21 12:50:00,106.84,106.85,106.71,106.71,2500.0,83.5477,83.5556,83.4461,83.4461,2500.0
2010-07-21 12:55:00,106.71,106.74,106.59,106.69,9800.0,83.4461,83.4695,83.3522,83.4304,9800.0
2010-07-21 13:00:00,106.7,106.8,106.7,106.8,6300.0,83.4383,83.5165,83.4383,83.5165,6300.0
2010-07-21 13:05:00,106.75,106.83,106.75,106.83,600.0,83.4774,83.5399,83.4774,83.5399,600.0
2010-07-21 13:10:00,106.85,106.88,106.73,106.83,4500.0,83.5556,83.579,83.4617,83.5399,4500.0
2010-07-21 13:15:00,106.84,106.9,106.82,106.82,2100.0,83.5477,83.5947,83.5321,83.5321,2100.0
2010-07-21 13:20:00,106.82,106.91,106.81,106.85,3200.0,83.5321,83.6025,83.5243,83.5556,3200.0
2010-07-21 13:25:00,106.8,106.9,106.76,106.9,2700.0,83.5165,83.5947,83.4852,83.5947,2700.0
2010-07-21 13:30:00,106.95,107.11,106.95,107.08,4400.0,83.6338,83.7589,83.6338,83.7354,4400.0
2010-07-21 13:35:00,107.05,107.07,106.97,106.97,2600.0,83.712,83.7276,83.6494,83.6494,2600.0
2010-07-21 13:40:00,106.97,107.07,106.96,107.01,5800.0,83.6494,83.7276,83.6416,83.6807,5800.0
2010-07-21 13:45:00,106.99,107.17,106.95,107.15,2600.0,83.665,83.8058,83.6338,83.7902,2600.0
2010-07-21 13:50:00,107.2,107.28,107.16,107.2,5000.0,83.8293,83.8918,83.798,83.8293,5000.0
2010-07-21 13:55:00,107.25,107.41,107.17,107.17,5000.0,83.8684,83.9935,83.8058,83.8058,5000.0
2010-07-21 14:00:00,107.09,107.12,106.71,106.95,8800.0,83.7432,83.7667,83.4461,83.6338,8800.0
2010-07-21 14:05:00,106.8,106.87,106.45,106.45,18700.0,83.5165,83.5712,83.2428,83.2428,18700.0
2010-07-21 14:10:00,106.39,106.39,105.54,105.69,30000.0,83.1958,83.1958,82.5312,82.6485,30000.0
2010-07-21 14:15:00,105.7,105.84,105.43,105.84,16000.0,82.6563,82.7658,82.4451,82.7658,16000.0
2010-07-21 14:20:00,105.79,105.89,105.55,105.84,8800.0,82.7267,82.8048,82.539,82.7658,8800.0
2010-07-21 14:25:00,105.86,106.02,105.68,105.7,9000.0,82.7814,82.9065,82.6406,82.6563,9000.0
2010-07-21 14:30:00,105.7,105.75,105.46,105.46,12400.0,82.6563,82.6954,82.4686,82.4686,12400.0
2010-07-21 14:35:00,105.47,105.71,105.38,105.54,10200.0,82.4764,82.6641,82.406,82.5312,10200.0
2010-07-21 14:40:00,105.66,105.85,105.66,105.76,6500.0,82.625,82.7736,82.625,82.7032,6500.0
2010-07-21 14:45:00,105.72,105.87,105.38,105.52,11500.0,82.6719,82.7892,82.406,82.5155,11500.0
2010-07-21 14:50:00,105.59,105.61,105.02,105.08,21000.0,82.5703,82.5859,82.1245,82.1714,21000.0
2010-07-21 14:55:00,105.11,105.17,104.81,104.96,12500.0,82.1949,82.2418,81.9603,82.0776,12500.0
2010-07-21 15:00:00,104.92,105.07,104.85,105.07,9100.0,82.0463,82.1636,81.9916,82.1636,9100.0
2010-07-21 15:05:00,105.06,105.34,105.06,105.33,8600.0,82.1558,82.3748,82.1558,82.3669,8600.0
2010-07-21 15:10:00,105.33,105.56,105.24,105.56,9100.0,82.3669,82.5468,82.2966,82.5468,9100.0
2010-07-21 15:15:00,105.62,105.71,105.26,105.26,14700.0,82.5937,82.6641,82.3122,82.3122,14700.0
2010-07-21 15:20:00,105.22,105.57,105.13,105.5,14000.0,82.2809,82.5546,82.2105,82.4999,14000.0
2010-07-21 15:25:00,105.45,105.48,105.25,105.3,10100.0,82.4608,82.4842,82.3044,82.3435,10100.0
2010-07-21 15:30:00,105.28,105.63,105.25,105.51,17600.0,82.3278,82.6015,82.3044,82.5077,17600.0
2010-07-21 15:35:00,105.52,105.78,105.41,105.71,60900.0,82.5155,82.7188,82.4295,82.6641,60900.0
2010-07-21 15:40:00,105.69,105.81,105.58,105.71,55900.0,82.6485,82.7423,82.5624,82.6641,55900.0
2010-07-21 15:45:00,105.73,105.94,105.63,105.76,30900.0,82.6797,82.8439,82.6015,82.7032,30900.0
2010-07-21 15:50:00,105.77,105.91,105.54,105.6,38000.0,82.711,82.8205,82.5312,82.5781,38000.0
2010-07-21 15:55:00,105.61,105.64,105.39,105.54,40600.0,82.5859,82.6094,82.4139,82.5312,40600.0
2010-07-22 09:30:00,106.51,106.81,106.51,106.81,7500.0,83.2897,83.5243,83.2897,83.5243,7500.0
2010-07-22 09:35:00,106.9,106.96,106.79,106.86,1200.0,83.5947,83.6416,83.5086,83.5634,1200.0
2010-07-22 09:40:00,106.9,106.99,106.79,106.79,3400.0,83.5947,83.665,83.5086,83.5086,3400.0
2010-07-22 09:45:00,106.9,107.09,106.89,107.09,7800.0,83.5947,83.7432,83.5868,83.7432,7800.0
2010-07-22 09:50:00,107.12,107.33,107.09,107.24,6200.0,83.7667,83.9309,83.7432,83.8605,6200.0
2010-07-22 09:55:00,107.28,107.52,107.24,107.47,5800.0,83.8918,84.0795,83.8605,84.0404,5800.0
2010-07-22 10:00:00,107.47,107.7,107.47,107.54,10500.0,84.0404,84.2203,84.0404,84.0951,10500.0
2010-07-22 10:05:00,107.54,107.82,107.47,107.61,13500.0,84.0951,84.3141,84.0404,84.1499,13500.0
2010-07-22 10:10:00,107.61,108.17,107.54,108.1,31000.0,84.1499,84.5878,84.0951,84.533,31000.0
2010-07-22 10:15:00,108.1,108.16,107.87,107.87,11700.0,84.533,84.58,84.3532,84.3532,11700.0
2010-07-22 10:20:00,107.94,108.16,107.89,108.05,17000.0,84.4079,84.58,84.3688,84.4939,17000.0
2010-07-22 10:25:00,108.1,108.59,108.1,108.28,32300.0,84.533,84.9162,84.533,84.6738,32300.0
2010-07-22 10:30:00,108.37,108.38,108.0,108.0,8300.0,84.7442,84.752,84.4548,84.4548,8300.0
2010-07-22 10:35:00,107.92,108.22,107.92,108.02,5600.0,84.3923,84.6269,84.3923,84.4705,5600.0
2010-07-22 10:40:00,108.0,108.23,108.0,108.02,5900.0,84.4548,84.6347,84.4548,84.4705,5900.0
2010-07-22 10:45:00,108.0,108.15,108.0,108.15,2800.0,84.4548,84.5721,84.4548,84.5721,2800.0
2010-07-22 10:50:00,108.08,108.34,108.03,108.31,5100.0,84.5174,84.7207,84.4783,84.6973,5100.0
2010-07-22 10:55:00,108.25,108.3,108.03,108.03,6900.0,84.6503,84.6894,84.4783,84.4783,6900.0
2010-07-22 11:00:00,108.04,108.11,108.01,108.11,3200.0,84.4861,84.5409,84.4627,84.5409,3200.0
2010-07-22 11:05:00,108.08,108.14,107.95,108.04,3600.0,84.5174,84.5643,84.4157,84.4861,3600.0
2010-07-22 11:10:00,108.04,108.12,107.96,108.12,2100.0,84.4861,84.5487,84.4236,84.5487,2100.0
2010-07-22 11:15:00,108.19,108.25,108.09,108.25,4900.0,84.6034,84.6503,84.5252,84.6503,4900.0
2010-07-22 11:20:00,108.24,108.31,108.13,108.26,4300.0,84.6425,84.6973,84.5565,84.6582,4300.0
2010-07-22 11:25:00,108.27,108.47,108.26,108.41,7700.0,84.666,84.8224,84.6582,84.7755,7700.0
2010-07-22 11:30:00,108.34,108.47,108.2,108.25,6600.0,84.7207,84.8224,84.6112,84.6503,6600.0
2010-07-22 11:35:00,108.25,108.25,107.95,107.95,2700.0,84.6503,84.6503,84.4157,84.4157,2700.0
2010-07-22 11:40:00,108.0,108.0,107.78,107.78,2800.0,84.4548,84.4548,84.2828,84.2828,2800.0
2010-07-22 11:45:00,107.79,107.8,107.54,107.61,19400.0,84.2906,84.2984,84.0951,84.1499,19400.0
2010-07-22 11:50:00,107.61,107.63,107.32,107.51,8400.0,84.1499,84.1655,83.9231,84.0717,8400.0
2010-07-22 11:55:00,107.51,107.51,107.4,107.4,3500.0,84.0717,84.0717,83.9857,83.9857,3500.0
2010-07-22 12:00:00,107.4,107.55,107.39,107.54,3500.0,83.9857,84.103,83.9778,84.0951,3500.0
2010-07-22 12:05:00,107.51,107.57,107.49,107.54,3500.0,84.0717,84.1186,84.056,84.0951,3500.0
2010-07-22 12:10:00,107.6,107.64,107.51,107.63,4000.0,84.1421,84.1733,84.0717,84.1655,4000.0
2010-07-22 12:15:00,107.62,107.73,107.62,107.71,1700.0,84.1577,84.2437,84.1577,84.2281,1700.0
2010-07-22 12:20:00,107.67,107.73,107.58,107.63,2700.0,84.1968,84.2437,84.1264,84.1655,2700.0
2010-07-22 12:25:00,107.67,107.72,107.61,107.64,1900.0,84.1968,84.2359,84.1499,84.1733,1900.0
2010-07-22 12:30:00,107.7,107.74,107.59,107.64,2400.0,84.2203,84.2515,84.1342,84.1733,2400.0
2010-07-22 12:35:00,107.72,107.72,107.49,107.59,3000.0,84.2359,84.2359,84.056,84.1342,3000.0
2010-07-22 12:40:00,107.6,107.67,107.59,107.6,2000.0,84.1421,84.1968,84.1342,84.1421,2000.0
2010-07-22 12:45:00,107.62,107.62,107.56,107.59,2000.0,84.1577,84.1577,84.1108,84.1342,2000.0
2010-07-22 12:50:00,107.62,107.7,107.56,107.7,4600.0,84.1577,84.2203,84.1108,84.2203,4600.0
2010-07-22 12:55:00,107.69,107.7,107.69,107.7,1200.0,84.2124,84.2203,84.2124,84.2203,1200.0
2010-07-22 13:00:00,107.7,107.78,107.67,107.73,2900.0,84.2203,84.2828,84.1968,84.2437,2900.0
2010-07-22 13:05:00,107.74,107.74,107.71,107.71,1200.0,84.2515,84.2515,84.2281,84.2281,1200.0
2010-07-22 13:10:00,107.73,107.91,107.73,107.83,2400.0,84.2437,84.3845,84.2437,84.3219,2400.0
2010-07-22 13:15:00,107.83,107.9,107.77,107.9,4700.0,84.3219,84.3766,84.275,84.3766,4700.0
2010-07-22 13:20:00,107.9,107.93,107.87,107.87,2800.0,84.3766,84.4001,84.3532,84.3532,2800.0
2010-07-22 13:25:00,107.88,107.93,107.8,107.81,2100.0,84.361,84.4001,84.2984,84.3063,2100.0
2010-07-22 13:30:00,107.8,107.93,107.8,107.92,2100.0,84.2984,84.4001,84.2984,84.3923,2100.0
2010-07-22 13:35:00,107.94,107.96,107.89,107.89,800.0,84.4079,84.4236,84.3688,84.3688,800.0
2010-07-22 13:40:00,107.92,107.97,107.91,107.91,2400.0,84.3923,84.4314,84.3845,84.3845,2400.0
2010-07-22 13:45:00,107.92,107.93,107.83,107.9,1400.0,84.3923,84.4001,84.3219,84.3766,1400.0
2010-07-22 13:50:00,107.93,107.98,107.87,107.87,2500.0,84.4001,84.4392,84.3532,84.3532,2500.0
2010-07-22 13:55:00,107.81,107.89,107.79,107.82,2400.0,84.3063,84.3688,84.2906,84.3141,2400.0
2010-07-22 14:00:00,107.89,107.97,107.88,107.97,3500.0,84.3688,84.4314,84.361,84.4314,3500.0
2010-07-22 14:05:00,107.97,108.07,107.93,107.93,3400.0,84.4314,84.5096,84.4001,84.4001,3400.0
2010-07-22 14:10:00,107.95,108.1,107.95,108.06,4000.0,84.4157,84.533,84.4157,84.5018,4000.0
2010-07-22 14:15:00,108.14,108.26,108.14,108.22,27400.0,84.5643,84.6582,84.5643,84.6269,27400.0
2010-07-22 14:20:00,108.23,108.23,108.14,108.21,9500.0,84.6347,84.6347,84.5643,84.6191,9500.0
2010-07-22 14:25:00,108.23,108.48,108.23,108.47,3800.0,84.6347,84.8302,84.6347,84.8224,3800.0
2010-07-22 14:30:00,108.44,108.47,108.32,108.41,8000.0,84.7989,84.8224,84.7051,84.7755,8000.0
2010-07-22 14:35:00,108.37,108.5,108.37,108.43,5900.0,84.7442,84.8458,84.7442,84.7911,5900.0
2010-07-22 14:40:00,108.42,108.42,108.29,108.37,6900.0,84.7833,84.7833,84.6816,84.7442,6900.0
2010-07-22 14:45:00,108.36,108.42,108.22,108.41,9700.0,84.7364,84.7833,84.6269,84.7755,9700.0
2010-07-22 14:50:00,108.41,108.47,108.35,108.43,7500.0,84.7755,84.8224,84.7285,84.7911,7500.0
2010-07-22 14:55:00,108.41,108.47,108.36,108.43,4900.0,84.7755,84.8224,84.7364,84.7911,4900.0
2010-07-22 15:00:00,108.41,108.43,108.31,108.35,8200.0,84.7755,84.7911,84.6973,84.7285,8200.0
2010-07-22 15:05:00,108.31,108.36,108.2,108.36,10000.0,84.6973,84.7364,84.6112,84.7364,10000.0
2010-07-22 15:10:00,108.37,108.48,108.28,108.43,9600.0,84.7442,84.8302,84.6738,84.7911,9600.0
2010-07-22 15:15:00,108.43,108.72,108.43,108.67,9700.0,84.7911,85.0179,84.7911,84.9788,9700.0
2010-07-22 15:20:00,108.64,108.67,108.49,108.49,9700.0,84.9553,84.9788,84.838,84.838,9700.0
2010-07-22 15:25:00,108.48,108.59,108.4,108.4,13500.0,84.8302,84.9162,84.7676,84.7676,13500.0
2010-07-22 15:30:00,108.43,108.47,108.2,108.23,15100.0,84.7911,84.8224,84.6112,84.6347,15100.0
2010-07-22 15:35:00,108.22,108.23,107.81,107.82,54100.0,84.6269,84.6347,84.3063,84.3141,54100.0
2010-07-22 15:40:00,107.82,108.03,107.68,107.96,27900.0,84.3141,84.4783,84.2046,84.4236,27900.0
2010-07-22 15:45:00,107.99,108.24,107.95,108.15,31000.0,84.447,84.6425,84.4157,84.5721,31000.0
2010-07-22 15:50:00,108.2,108.33,108.1,108.22,28300.0,84.6112,84.7129,84.533,84.6269,28300.0
2010-07-22 15:55:00,108.22,108.58,108.22,108.31,33100.0,84.6269,84.9084,84.6269,84.6973,33100.0
2010-07-23 09:30:00,108.37,108.37,108.04,108.15,4300.0,84.7442,84.7442,84.4861,84.5721,4300.0
2010-07-23 09:35:00,108.02,108.32,108.01,108.32,6100.0,84.4705,84.7051,84.4627,84.7051,6100.0
2010-07-23 09:40:00,108.23,108.34,108.13,108.24,4100.0,84.6347,84.7207,84.5565,84.6425,4100.0
2010-07-23 09:45:00,108.25,108.32,108.07,108.11,2400.0,84.6503,84.7051,84.5096,84.5409,2400.0
2010-07-23 09:50:00,108.09,108.09,107.37,107.66,19900.0,84.5252,84.5252,83.9622,84.189,19900.0
2010-07-23 09:55:00,107.64,107.87,107.5,107.5,4800.0,84.1733,84.3532,84.0639,84.0639,4800.0
2010-07-23 10:00:00,107.5,107.83,107.44,107.77,5200.0,84.0639,84.3219,84.0169,84.275,5200.0
2010-07-23 10:05:00,107.74,107.82,107.6,107.75,2000.0,84.2515,84.3141,84.1421,84.2593,2000.0
2010-07-23 10:10:00,107.85,108.03,107.65,108.0,11000.0,84.3375,84.4783,84.1812,84.4548,11000.0
2010-07-23 10:15:00,107.94,108.12,107.94,108.06,7900.0,84.4079,84.5487,84.4079,84.5018,7900.0
2010-07-23 10:20:00,108.06,108.11,107.63,107.69,14400.0,84.5018,84.5409,84.1655,84.2124,14400.0
2010-07-23 10:25:00,107.9,108.06,107.83,108.03,2300.0,84.3766,84.5018,84.3219,84.4783,2300.0
2010-07-23 10:30:00,108.12,108.37,108.12,108.22,4200.0,84.5487,84.7442,84.5487,84.6269,4200.0
2010-07-23 10:35:00,108.28,108.28,108.03,108.24,4600.0,84.6738,84.6738,84.4783,84.6425,4600.0
2010-07-23 10:40:00,108.28,108.6,108.26,108.57,12900.0,84.6738,84.924,84.6582,84.9006,12900.0
2010-07-23 10:45:00,108.52,108.65,108.45,108.59,4300.0,84.8615,84.9631,84.8067,84.9162,4300.0
2010-07-23 10:50:00,108.58,108.58,108.3,108.36,3400.0,84.9084,84.9084,84.6894,84.7364,3400.0
2010-07-23 10:55:00,108.36,108.59,108.36,108.37,2800.0,84.7364,84.9162,84.7364,84.7442,2800.0
2010-07-23 11:00:00,108.36,108.59,108.33,108.53,4600.0,84.7364,84.9162,84.7129,84.8693,4600.0
2010-07-23 11:05:00,108.59,108.68,108.41,108.41,5100.0,84.9162,84.9866,84.7755,84.7755,5100.0
2010-07-23 11:10:00,108.43,108.54,108.2,108.21,4300.0,84.7911,84.8771,84.6112,84.6191,4300.0
2010-07-23 11:15:00,108.19,108.28,108.09,108.13,5400.0,84.6034,84.6738,84.5252,84.5565,5400.0
2010-07-23 11:20:00,108.11,108.18,108.0,108.12,2800.0,84.5409,84.5956,84.4548,84.5487,2800.0
2010-07-23 11:25:00,108.12,108.19,108.02,108.12,9700.0,84.5487,84.6034,84.4705,84.5487,9700.0
2010-07-23 11:30:00,108.11,108.38,108.11,108.29,3600.0,84.5409,84.752,84.5409,84.6816,3600.0
2010-07-23 11:35:00,108.3,108.44,108.3,108.44,1800.0,84.6894,84.7989,84.6894,84.7989,1800.0
2010-07-23 11:40:00,108.46,108.51,108.18,108.24,2300.0,84.8146,84.8537,84.5956,84.6425,2300.0
2010-07-23 11:45:00,108.24,108.49,108.24,108.48,4100.0,84.6425,84.838,84.6425,84.8302,4100.0
2010-07-23 11:50:00,108.56,108.7,108.44,108.67,16000.0,84.8928,85.0022,84.7989,84.9788,16000.0
2010-07-23 11:55:00,108.68,108.74,108.59,108.72,15600.0,84.9866,85.0335,84.9162,85.0179,15600.0
2010-07-23 12:00:00,108.78,109.0,108.55,108.55,14300.0,85.0648,85.2368,84.8849,84.8849,14300.0
2010-07-23 12:05:00,108.61,108.79,108.59,108.63,2800.0,84.9319,85.0726,84.9162,84.9475,2800.0
2010-07-23 12:10:00,108.6,108.67,108.43,108.64,3500.0,84.924,84.9788,84.7911,84.9553,3500.0
2010-07-23 12:15:00,108.66,108.9,108.42,108.87,3800.0,84.971,85.1586,84.7833,85.1352,3800.0
2010-07-23 12:20:00,108.82,108.85,108.56,108.78,3200.0,85.0961,85.1195,84.8928,85.0648,3200.0
2010-07-23 12:25:00,108.89,108.92,108.78,108.89,1000.0,85.1508,85.1743,85.0648,85.1508,1000.0
2010-07-23 12:30:00,108.81,108.81,108.65,108.66,1000.0,85.0883,85.0883,84.9631,84.971,1000.0
2010-07-23 12:35:00,108.77,108.79,108.57,108.66,1400.0,85.057,85.0726,84.9006,84.971,1400.0
2010-07-23 12:40:00,108.67,108.67,108.47,108.49,1300.0,84.9788,84.9788,84.8224,84.838,1300.0
2010-07-23 12:45:00,108.41,108.55,108.38,108.55,1100.0,84.7755,84.8849,84.752,84.8849,1100.0
2010-07-23 12:50:00,108.59,108.67,108.59,108.67,1800.0,84.9162,84.9788,84.9162,84.9788,1800.0
2010-07-23 12:55:00,108.71,108.74,108.66,108.74,1500.0,85.0101,85.0335,84.971,85.0335,1500.0
2010-07-23 13:00:00,108.75,108.81,108.65,108.65,700.0,85.0413,85.0883,84.9631,84.9631,700.0
2010-07-23 13:05:00,108.54,108.66,108.44,108.66,2100.0,84.8771,84.971,84.7989,84.971,2100.0
2010-07-23 13:10:00,108.65,108.94,108.62,108.92,1900.0,84.9631,85.1899,84.9397,85.1743,1900.0
2010-07-23 13:15:00,108.92,109.1,108.9,109.01,3200.0,85.1743,85.315,85.1586,85.2447,3200.0
2010-07-23 13:20:00,109.07,109.22,109.07,109.22,1000.0,85.2916,85.4089,85.2916,85.4089,1000.0
2010-07-23 13:25:00,109.3,109.55,109.3,109.55,5600.0,85.4714,85.6669,85.4714,85.6669,5600.0
2010-07-23 13:30:00,109.59,109.64,109.53,109.6,3400.0,85.6982,85.7373,85.6513,85.706,3400.0
2010-07-23 13:35:00,109.52,109.61,109.51,109.57,1900.0,85.6435,85.7138,85.6357,85.6826,1900.0
2010-07-23 13:40:00,109.59,109.59,109.39,109.43,1400.0,85.6982,85.6982,85.5418,85.5731,1400.0
2010-07-23 13:45:00,109.41,109.41,109.29,109.34,1700.0,85.5575,85.5575,85.4636,85.5027,1700.0
2010-07-23 13:50:00,109.35,109.46,109.29,109.39,3300.0,85.5105,85.5966,85.4636,85.5418,3300.0
2010-07-23 13:55:00,109.43,109.48,109.37,109.37,1900.0,85.5731,85.6122,85.5262,85.5262,1900.0
2010-07-23 14:00:00,109.36,109.5,109.26,109.5,4200.0,85.5184,85.6278,85.4402,85.6278,4200.0
2010-07-23 14:05:00,109.56,109.6,109.48,109.48,900.0,85.6748,85.706,85.6122,85.6122,900.0
2010-07-23 14:10:00,109.5,109.5,109.33,109.33,2300.0,85.6278,85.6278,85.4949,85.4949,2300.0
2010-07-23 14:15:00,109.3,109.31,109.25,109.3,1800.0,85.4714,85.4793,85.4323,85.4714,1800.0
2010-07-23 14:20:00,109.26,109.26,109.07,109.11,3900.0,85.4402,85.4402,85.2916,85.3229,3900.0
2010-07-23 14:25:00,109.09,109.09,108.91,109.0,4300.0,85.3072,85.3072,85.1665,85.2368,4300.0
2010-07-23 14:30:00,109.06,109.17,109.02,109.17,3700.0,85.2838,85.3698,85.2525,85.3698,3700.0
2010-07-23 14:35:00,109.14,109.14,109.04,109.09,1300.0,85.3463,85.3463,85.2681,85.3072,1300.0
2010-07-23 14:40:00,109.09,109.23,109.07,109.23,3800.0,85.3072,85.4167,85.2916,85.4167,3800.0
2010-07-23 14:45:00,109.21,109.26,109.06,109.17,2800.0,85.4011,85.4402,85.2838,85.3698,2800.0
2010-07-23 14:50:00,109.23,109.36,109.23,109.36,2000.0,85.4167,85.5184,85.4167,85.5184,2000.0
2010-07-23 14:55:00,109.44,109.49,109.26,109.32,2600.0,85.5809,85.62,85.4402,85.4871,2600.0
2010-07-23 15:00:00,109.27,109.27,109.14,109.18,2900.0,85.448,85.448,85.3463,85.3776,2900.0
2010-07-23 15:05:00,109.18,109.31,109.18,109.28,2000.0,85.3776,85.4793,85.3776,85.4558,2000.0
2010-07-23 15:10:00,109.27,109.31,109.16,109.17,5900.0,85.448,85.4793,85.362,85.3698,5900.0
2010-07-23 15:15:00,109.12,109.32,109.06,109.27,6200.0,85.3307,85.4871,85.2838,85.448,6200.0
2010-07-23 15:20:00,109.28,109.36,109.18,109.3,4100.0,85.4558,85.5184,85.3776,85.4714,4100.0
2010-07-23 15:25:00,109.33,109.46,109.12,109.46,21400.0,85.4949,85.5966,85.3307,85.5966,21400.0
2010-07-23 15:30:00,109.46,109.49,109.27,109.44,19900.0,85.5966,85.62,85.448,85.5809,19900.0
2010-07-23 15:35:00,109.46,109.53,109.03,109.08,22400.0,85.5966,85.6513,85.2603,85.2994,22400.0
2010-07-23 15:40:00,109.14,109.23,108.84,109.06,28900.0,85.3463,85.4167,85.1117,85.2838,28900.0
2010-07-23 15:45:00,109.11,109.35,109.11,109.32,17600.0,85.3229,85.5105,85.3229,85.4871,17600.0
2010-07-23 15:50:00,109.32,109.49,109.25,109.44,16500.0,85.4871,85.62,85.4323,85.5809,16500.0
2010-07-23 15:55:00,109.39,109.66,109.39,109.57,23300.0,85.5418,85.7529,85.5418,85.6826,23300.0
2010-07-26 09:30:00,109.89,109.95,109.69,109.69,4400.0,85.9328,85.9797,85.7764,85.7764,4400.0
2010-07-26 09:35:00,109.67,109.67,109.51,109.52,600.0,85.7608,85.7608,85.6357,85.6435,600.0
2010-07-26 09:40:00,109.4,109.55,109.21,109.53,5600.0,85.5496,85.6669,85.4011,85.6513,5600.0
2010-07-26 09:45:00,109.42,109.99,109.42,109.92,4800.0,85.5653,86.011,85.5653,85.9563,4800.0
2010-07-26 09:50:00,109.9,109.98,109.71,109.82,5700.0,85.9406,86.0032,85.792,85.8781,5700.0
2010-07-26 09:55:00,109.87,110.0,109.87,110.0,8200.0,85.9172,86.0188,85.9172,86.0188,8200.0
2010-07-26 10:00:00,110.0,110.85,109.98,110.55,20500.0,86.0188,86.6835,86.0032,86.4489,20500.0
2010-07-26 10:05:00,110.52,110.74,110.52,110.6,3800.0,86.4255,86.5975,86.4255,86.488,3800.0
2010-07-26 10:10:00,110.69,110.77,110.56,110.63,5600.0,86.5584,86.621,86.4567,86.5115,5600.0
2010-07-26 10:15:00,110.59,110.66,110.46,110.5,5100.0,86.4802,86.5349,86.3785,86.4098,5100.0
2010-07-26 10:20:00,110.36,110.36,110.05,110.14,4900.0,86.3003,86.3003,86.0579,86.1283,4900.0
2010-07-26 10:25:00,110.14,110.17,109.99,110.04,5600.0,86.1283,86.1518,86.011,86.0501,5600.0
2010-07-26 10:30:00,110.01,110.02,109.75,109.99,5900.0,86.0266,86.0345,85.8233,86.011,5900.0
2010-07-26 10:35:00,109.94,110.2,109.94,110.2,2300.0,85.9719,86.1752,85.9719,86.1752,2300.0
2010-07-26 10:40:00,110.25,110.3,110.15,110.16,6600.0,86.2143,86.2534,86.1361,86.1439,6600.0
2010-07-26 10:45:00,110.13,110.21,110.09,110.19,4100.0,86.1205,86.183,86.0892,86.1674,4100.0
2010-07-26 10:50:00,110.17,110.22,110.03,110.12,2500.0,86.1518,86.1909,86.0423,86.1127,2500.0
2010-07-26 10:55:00,110.17,110.28,110.17,110.25,3500.0,86.1518,86.2378,86.1518,86.2143,3500.0
2010-07-26 11:00:00,110.32,110.35,110.24,110.29,2400.0,86.2691,86.2925,86.2065,86.2456,2400.0
2010-07-26 11:05:00,110.32,110.4,110.2,110.25,6400.0,86.2691,86.3316,86.1752,86.2143,6400.0
2010-07-26 11:10:00,110.29,110.49,110.29,110.42,6500.0,86.2456,86.402,86.2456,86.3473,6500.0
2010-07-26 11:15:00,110.45,110.74,110.45,110.7,1700.0,86.3707,86.5975,86.3707,86.5662,1700.0
2010-07-26 11:20:00,110.71,110.74,110.65,110.74,5400.0,86.574,86.5975,86.5271,86.5975,5400.0
2010-07-26 11:25:00,110.73,110.89,110.73,110.83,5900.0,86.5897,86.7148,86.5897,86.6679,5900.0
2010-07-26 11:30:00,110.78,110.82,110.71,110.8,5800.0,86.6288,86.6601,86.574,86.6444,5800.0
2010-07-26 11:35:00,110.8,110.84,110.77,110.78,2700.0,86.6444,86.6757,86.621,86.6288,2700.0
2010-07-26 11:40:00,110.8,110.84,110.73,110.83,2400.0,86.6444,86.6757,86.5897,86.6679,2400.0
2010-07-26 11:45:00,110.83,110.91,110.83,110.88,5200.0,86.6679,86.7304,86.6679,86.707,5200.0
2010-07-26 11:50:00,110.85,110.9,110.82,110.87,2300.0,86.6835,86.7226,86.6601,86.6992,2300.0
2010-07-26 11:55:00,110.86,110.86,110.73,110.79,1700.0,86.6913,86.6913,86.5897,86.6366,1700.0
2010-07-26 12:00:00,110.79,110.86,110.79,110.79,2300.0,86.6366,86.6913,86.6366,86.6366,2300.0
2010-07-26 12:05:00,110.78,110.89,110.78,110.86,3900.0,86.6288,86.7148,86.6288,86.6913,3900.0
2010-07-26 12:10:00,110.86,110.9,110.77,110.77,6700.0,86.6913,86.7226,86.621,86.621,6700.0
2010-07-26 12:15:00,110.75,110.8,110.68,110.68,3300.0,86.6053,86.6444,86.5506,86.5506,3300.0
2010-07-26 12:20:00,110.68,110.83,110.68,110.83,2800.0,86.5506,86.6679,86.5506,86.6679,2800.0
2010-07-26 12:25:00,110.8,110.88,110.79,110.88,3800.0,86.6444,86.707,86.6366,86.707,3800.0
2010-07-26 12:30:00,110.83,110.87,110.71,110.71,2600.0,86.6679,86.6992,86.574,86.574,2600.0
2010-07-26 12:35:00,110.7,110.78,110.65,110.68,7300.0,86.5662,86.6288,86.5271,86.5506,7300.0
2010-07-26 12:40:00,110.68,110.72,110.51,110.52,4500.0,86.5506,86.5819,86.4176,86.4255,4500.0
2010-07-26 12:45:00,110.56,110.6,110.5,110.54,2500.0,86.4567,86.488,86.4098,86.4411,2500.0
2010-07-26 12:50:00,110.54,110.55,110.48,110.55,2300.0,86.4411,86.4489,86.3942,86.4489,2300.0
2010-07-26 12:55:00,110.6,110.66,110.6,110.65,700.0,86.488,86.5349,86.488,86.5271,700.0
2010-07-26 13:00:00,110.66,110.68,110.52,110.53,2500.0,86.5349,86.5506,86.4255,86.4333,2500.0
2010-07-26 13:05:00,110.47,110.53,110.39,110.46,3700.0,86.3864,86.4333,86.3238,86.3785,3700.0
2010-07-26 13:10:00,110.48,110.55,110.48,110.54,1200.0,86.3942,86.4489,86.3942,86.4411,1200.0
2010-07-26 13:15:00,110.55,110.62,110.51,110.52,5900.0,86.4489,86.5037,86.4176,86.4255,5900.0
2010-07-26 13:20:00,110.55,110.6,110.48,110.48,3300.0,86.4489,86.488,86.3942,86.3942,3300.0
2010-07-26 13:25:00,110.47,110.49,110.41,110.47,3700.0,86.3864,86.402,86.3394,86.3864,3700.0
2010-07-26 13:30:00,110.5,110.53,110.43,110.43,3300.0,86.4098,86.4333,86.3551,86.3551,3300.0
2010-07-26 13:35:00,110.41,110.47,110.38,110.47,700.0,86.3394,86.3864,86.316,86.3864,700.0
2010-07-26 13:40:00,110.49,110.61,110.49,110.6,2300.0,86.402,86.4958,86.402,86.488,2300.0
2010-07-26 13:45:00,110.6,110.61,110.51,110.56,2300.0,86.488,86.4958,86.4176,86.4567,2300.0
2010-07-26 13:50:00,110.52,110.54,110.4,110.54,4400.0,86.4255,86.4411,86.3316,86.4411,4400.0
2010-07-26 13:55:00,110.56,110.56,110.36,110.36,2900.0,86.4567,86.4567,86.3003,86.3003,2900.0
2010-07-26 14:00:00,110.36,110.42,110.32,110.39,4000.0,86.3003,86.3473,86.2691,86.3238,4000.0
2010-07-26 14:05:00,110.39,110.43,110.35,110.35,7500.0,86.3238,86.3551,86.2925,86.2925,7500.0
2010-07-26 14:10:00,110.35,110.39,110.35,110.38,4300.0,86.2925,86.3238,86.2925,86.316,4300.0
2010-07-26 14:15:00,110.39,110.47,110.38,110.44,4100.0,86.3238,86.3864,86.316,86.3629,4100.0
2010-07-26 14:20:00,110.46,110.49,110.29,110.29,6400.0,86.3785,86.402,86.2456,86.2456,6400.0
2010-07-26 14:25:00,110.28,110.29,110.19,110.25,4400.0,86.2378,86.2456,86.1674,86.2143,4400.0
2010-07-26 14:30:00,110.21,110.21,110.13,110.2,5300.0,86.183,86.183,86.1205,86.1752,5300.0
2010-07-26 14:35:00,110.21,110.29,110.02,110.02,6100.0,86.183,86.2456,86.0345,86.0345,6100.0
2010-07-26 14:40:00,110.05,110.21,110.04,110.21,9900.0,86.0579,86.183,86.0501,86.183,9900.0
2010-07-26 14:45:00,110.17,110.22,110.17,110.19,3400.0,86.1518,86.1909,86.1518,86.1674,3400.0
2010-07-26 14:50:00,110.19,110.32,110.08,110.2,8300.0,86.1674,86.2691,86.0814,86.1752,8300.0
2010-07-26 14:55:00,110.18,110.34,110.17,110.34,7400.0,86.1596,86.2847,86.1518,86.2847,7400.0
2010-07-26 15:00:00,110.36,110.44,110.29,110.41,10000.0,86.3003,86.3629,86.2456,86.3394,10000.0
2010-07-26 15:05:00,110.39,110.58,110.36,110.44,7900.0,86.3238,86.4724,86.3003,86.3629,7900.0
2010-07-26 15:10:00,110.49,110.56,110.49,110.51,8200.0,86.402,86.4567,86.402,86.4176,8200.0
2010-07-26 15:15:00,110.54,110.55,110.43,110.5,13300.0,86.4411,86.4489,86.3551,86.4098,13300.0
2010-07-26 15:20:00,110.53,110.66,110.49,110.57,8500.0,86.4333,86.5349,86.402,86.4646,8500.0
2010-07-26 15:25:00,110.55,110.7,110.52,110.6,5600.0,86.4489,86.5662,86.4255,86.488,5600.0
2010-07-26 15:30:00,110.61,110.66,110.5,110.53,10000.0,86.4958,86.5349,86.4098,86.4333,10000.0
2010-07-26 15:35:00,110.53,110.59,110.51,110.59,7800.0,86.4333,86.4802,86.4176,86.4802,7800.0
2010-07-26 15:40:00,110.55,110.63,110.5,110.55,9100.0,86.4489,86.5115,86.4098,86.4489,9100.0
2010-07-26 15:45:00,110.55,110.8,110.55,110.76,15400.0,86.4489,86.6444,86.4489,86.6131,15400.0
2010-07-26 15:50:00,110.78,110.89,110.67,110.67,13900.0,86.6288,86.7148,86.5428,86.5428,13900.0
2010-07-26 15:55:00,110.66,110.94,110.66,110.89,17100.0,86.5349,86.7539,86.5349,86.7148,17100.0
2010-07-27 09:30:00,111.35,111.35,110.91,110.96,7400.0,87.0745,87.0745,86.7304,86.7695,7400.0
2010-07-27 09:35:00,110.96,111.02,110.91,111.0,6600.0,86.7695,86.8165,86.7304,86.8008,6600.0
2010-07-27 09:40:00,110.97,111.01,110.44,110.44,8000.0,86.7774,86.8086,86.3629,86.3629,8000.0
2010-07-27 09:45:00,110.52,110.56,110.46,110.46,2800.0,86.4255,86.4567,86.3785,86.3785,2800.0
2010-07-27 09:50:00,110.37,110.52,110.32,110.52,1500.0,86.3082,86.4255,86.2691,86.4255,1500.0
2010-07-27 09:55:00,110.52,110.63,110.5,110.51,2300.0,86.4255,86.5115,86.4098,86.4176,2300.0
2010-07-27 10:00:00,110.39,110.89,110.39,110.5,6200.0,86.3238,86.7148,86.3238,86.4098,6200.0
2010-07-27 10:05:00,110.51,110.51,110.07,110.1,3700.0,86.4176,86.4176,86.0736,86.097,3700.0
2010-07-27 10:10:00,110.15,110.42,110.1,110.41,4200.0,86.1361,86.3473,86.097,86.3394,4200.0
2010-07-27 10:15:00,110.38,110.47,110.3,110.39,5500.0,86.316,86.3864,86.2534,86.3238,5500.0
2010-07-27 10:20:00,110.38,110.58,110.38,110.55,2900.0,86.316,86.4724,86.316,86.4489,2900.0
2010-07-27 10:25:00,110.56,110.56,110.37,110.45,4300.0,86.4567,86.4567,86.3082,86.3707,4300.0
2010-07-27 10:30:00,110.51,110.62,110.43,110.43,5400.0,86.4176,86.5037,86.3551,86.3551,5400.0
2010-07-27 10:35:00,110.46,110.55,110.43,110.46,3900.0,86.3785,86.4489,86.3551,86.3785,3900.0
2010-07-27 10:40:00,110.46,110.51,110.36,110.41,4400.0,86.3785,86.4176,86.3003,86.3394,4400.0
2010-07-27 10:45:00,110.41,110.42,110.21,110.28,3200.0,86.3394,86.3473,86.183,86.2378,3200.0
2010-07-27 10:50:00,110.24,110.44,110.23,110.35,5200.0,86.2065,86.3629,86.1987,86.2925,5200.0
2010-07-27 10:55:00,110.38,110.38,110.16,110.25,5300.0,86.316,86.316,86.1439,86.2143,5300.0
2010-07-27 11:00:00,110.28,110.28,110.02,110.1,4200.0,86.2378,86.2378,86.0345,86.097,4200.0
2010-07-27 11:05:00,110.08,110.12,110.02,110.07,6700.0,86.0814,86.1127,86.0345,86.0736,6700.0
2010-07-27 11:10:00,110.06,110.09,109.95,110.07,5000.0,86.0657,86.0892,85.9797,86.0736,5000.0
2010-07-27 11:15:00,110.04,110.06,109.85,109.85,5000.0,86.0501,86.0657,85.9015,85.9015,5000.0
2010-07-27 11:20:00,109.81,109.99,109.81,109.93,6700.0,85.8702,86.011,85.8702,85.9641,6700.0
2010-07-27 11:25:00,109.92,109.95,109.67,109.67,15300.0,85.9563,85.9797,85.7608,85.7608,15300.0
2010-07-27 11:30:00,109.66,109.74,109.59,109.74,6000.0,85.7529,85.8155,85.6982,85.8155,6000.0
2010-07-27 11:35:00,109.74,109.86,109.69,109.86,5300.0,85.8155,85.9093,85.7764,85.9093,5300.0
2010-07-27 11:40:00,109.86,109.92,109.86,109.91,10500.0,85.9093,85.9563,85.9093,85.9484,10500.0
2010-07-27 11:45:00,109.92,109.97,109.88,109.88,6300.0,85.9563,85.9954,85.925,85.925,6300.0
2010-07-27 11:50:00,109.86,109.88,109.8,109.81,7600.0,85.9093,85.925,85.8624,85.8702,7600.0
2010-07-27 11:55:00,109.82,109.82,109.68,109.76,3500.0,85.8781,85.8781,85.7686,85.8311,3500.0
2010-07-27 12:00:00,109.77,109.85,109.77,109.82,4700.0,85.839,85.9015,85.839,85.8781,4700.0
2010-07-27 12:05:00,109.8,109.82,109.73,109.82,3200.0,85.8624,85.8781,85.8077,85.8781,3200.0
2010-07-27 12:10:00,109.86,110.04,109.83,110.04,20900.0,85.9093,86.0501,85.8859,86.0501,20900.0
2010-07-27 12:15:00,110.04,110.12,110.04,110.08,6800.0,86.0501,86.1127,86.0501,86.0814,6800.0
2010-07-27 12:20:00,110.09,110.13,110.08,110.09,4900.0,86.0892,86.1205,86.0814,86.0892,4900.0
2010-07-27 12:25:00,110.09,110.19,110.09,110.15,4100.0,86.0892,86.1674,86.0892,86.1361,4100.0
2010-07-27 12:30:00,110.18,110.19,110.11,110.11,18000.0,86.1596,86.1674,86.1048,86.1048,18000.0
2010-07-27 12:35:00,110.12,110.14,110.08,110.12,15300.0,86.1127,86.1283,86.0814,86.1127,15300.0
2010-07-27 12:40:00,110.11,110.18,110.11,110.15,7200.0,86.1048,86.1596,86.1048,86.1361,7200.0
2010-07-27 12:45:00,110.15,110.15,110.03,110.05,6600.0,86.1361,86.1361,86.0423,86.0579,6600.0
2010-07-27 12:50:00,110.04,110.11,110.03,110.07,14000.0,86.0501,86.1048,86.0423,86.0736,14000.0
2010-07-27 12:55:00,110.05,110.05,110.01,110.02,3500.0,86.0579,86.0579,86.0266,86.0345,3500.0
2010-07-27 13:00:00,110.04,110.14,110.03,110.13,12300.0,86.0501,86.1283,86.0423,86.1205,12300.0
2010-07-27 13:05:00,110.12,110.2,110.12,110.16,6000.0,86.1127,86.1752,86.1127,86.1439,6000.0
2010-07-27 13:10:00,110.17,110.18,110.08,110.1,5200.0,86.1518,86.1596,86.0814,86.097,5200.0
2010-07-27 13:15:00,110.09,110.12,109.97,109.97,3200.0,86.0892,86.1127,85.9954,85.9954,3200.0
2010-07-27 13:20:00,110.0,110.0,109.87,109.92,6300.0,86.0188,86.0188,85.9172,85.9563,6300.0
2010-07-27 13:25:00,109.86,109.9,109.61,109.61,16700.0,85.9093,85.9406,85.7138,85.7138,16700.0
2010-07-27 13:30:00,109.63,109.69,109.53,109.57,9100.0,85.7295,85.7764,85.6513,85.6826,9100.0
2010-07-27 13:35:00,109.57,109.63,109.53,109.63,3800.0,85.6826,85.7295,85.6513,85.7295,3800.0
2010-07-27 13:40:00,109.61,109.63,109.54,109.63,5300.0,85.7138,85.7295,85.6591,85.7295,5300.0
2010-07-27 13:45:00,109.65,109.98,109.64,109.98,2200.0,85.7451,86.0032,85.7373,86.0032,2200.0
2010-07-27 13:50:00,110.03,110.04,109.94,109.94,4400.0,86.0423,86.0501,85.9719,85.9719,4400.0
2010-07-27 13:55:00,109.86,110.01,109.83,109.83,5700.0,85.9093,86.0266,85.8859,85.8859,5700.0
2010-07-27 14:00:00,109.84,110.0,109.81,109.82,3200.0,85.8937,86.0188,85.8702,85.8781,3200.0
2010-07-27 14:05:00,109.82,109.96,109.82,109.96,3300.0,85.8781,85.9875,85.8781,85.9875,3300.0
2010-07-27 14:10:00,109.99,110.04,109.87,110.02,5900.0,86.011,86.0501,85.9172,86.0345,5900.0
2010-07-27 14:15:00,110.0,110.24,109.9,110.24,3100.0,86.0188,86.2065,85.9406,86.2065,3100.0
2010-07-27 14:20:00,110.22,110.22,110.07,110.09,3900.0,86.1909,86.1909,86.0736,86.0892,3900.0
2010-07-27 14:25:00,110.1,110.13,110.03,110.04,4100.0,86.097,86.1205,86.0423,86.0501,4100.0
2010-07-27 14:30:00,110.11,110.13,110.04,110.06,5200.0,86.1048,86.1205,86.0501,86.0657,5200.0
2010-07-27 14:35:00,110.06,110.13,110.03,110.13,5600.0,86.0657,86.1205,86.0423,86.1205,5600.0
2010-07-27 14:40:00,110.13,110.22,110.11,110.19,13300.0,86.1205,86.1909,86.1048,86.1674,13300.0
2010-07-27 14:45:00,110.18,110.36,110.18,110.32,8700.0,86.1596,86.3003,86.1596,86.2691,8700.0
2010-07-27 14:50:00,110.33,110.34,110.16,110.18,10900.0,86.2769,86.2847,86.1439,86.1596,10900.0
2010-07-27 14:55:00,110.12,110.32,110.12,110.29,7900.0,86.1127,86.2691,86.1127,86.2456,7900.0
2010-07-27 15:00:00,110.27,110.33,110.21,110.32,8600.0,86.23,86.2769,86.183,86.2691,8600.0
2010-07-27 15:05:00,110.34,110.52,110.34,110.5,15200.0,86.2847,86.4255,86.2847,86.4098,15200.0
2010-07-27 15:10:00,110.5,110.54,110.26,110.26,10300.0,86.4098,86.4411,86.2221,86.2221,10300.0
2010-07-27 15:15:00,110.25,110.31,110.22,110.26,30100.0,86.2143,86.2612,86.1909,86.2221,30100.0
2010-07-27 15:20:00,110.3,110.48,110.29,110.42,11700.0,86.2534,86.3942,86.2456,86.3473,11700.0
2010-07-27 15:25:00,110.42,110.49,110.38,110.49,9800.0,86.3473,86.402,86.316,86.402,9800.0
2010-07-27 15:30:00,110.52,110.52,110.25,110.36,16500.0,86.4255,86.4255,86.2143,86.3003,16500.0
2010-07-27 15:35:00,110.38,110.44,110.33,110.41,25800.0,86.316,86.3629,86.2769,86.3394,25800.0
2010-07-27 15:40:00,110.42,110.57,110.42,110.47,26800.0,86.3473,86.4646,86.3473,86.3864,26800.0
2010-07-27 15:45:00,110.46,110.58,110.34,110.38,40400.0,86.3785,86.4724,86.2847,86.316,40400.0
2010-07-27 15:50:00,110.38,110.54,110.38,110.49,32500.0,86.316,86.4411,86.316,86.402,32500.0
2010-07-27 15:55:00,110.49,110.57,110.44,110.49,42300.0,86.402,86.4646,86.3629,86.402,42300.0
2010-07-28 09:30:00,110.42,110.42,110.06,110.2,3200.0,86.3473,86.3473,86.0657,86.1752,3200.0
2010-07-28 09:35:00,110.11,110.55,110.11,110.35,4000.0,86.1048,86.4489,86.1048,86.2925,4000.0
2010-07-28 09:40:00,110.34,110.35,110.15,110.22,3900.0,86.2847,86.2925,86.1361,86.1909,3900.0
2010-07-28 09:45:00,110.28,110.42,110.17,110.21,2600.0,86.2378,86.3473,86.1518,86.183,2600.0
2010-07-28 09:50:00,110.2,110.3,110.07,110.17,7300.0,86.1752,86.2534,86.0736,86.1518,7300.0
2010-07-28 09:55:00,110.19,110.67,110.19,110.6,8300.0,86.1674,86.5428,86.1674,86.488,8300.0
2010-07-28 10:00:00,110.6,110.62,110.36,110.39,3300.0,86.488,86.5037,86.3003,86.3238,3300.0
2010-07-28 10:05:00,110.38,110.38,110.0,110.09,5600.0,86.316,86.316,86.0188,86.0892,5600.0
2010-07-28 10:10:00,110.05,110.24,109.98,110.17,19700.0,86.0579,86.2065,86.0032,86.1518,19700.0
2010-07-28 10:15:00,110.14,110.14,109.98,110.09,13200.0,86.1283,86.1283,86.0032,86.0892,13200.0
2010-07-28 10:20:00,109.96,109.96,109.67,109.77,6000.0,85.9875,85.9875,85.7608,85.839,6000.0
2010-07-28 10:25:00,109.78,110.5,109.76,110.49,64200.0,85.8468,86.4098,85.8311,86.402,64200.0
2010-07-28 10:30:00,110.49,110.53,110.12,110.35,35900.0,86.402,86.4333,86.1127,86.2925,35900.0
2010-07-28 10:35:00,110.37,110.5,110.34,110.42,5000.0,86.3082,86.4098,86.2847,86.3473,5000.0
2010-07-28 10:40:00,110.41,110.67,110.39,110.59,14300.0,86.3394,86.5428,86.3238,86.4802,14300.0
2010-07-28 10:45:00,110.57,110.65,110.47,110.63,14600.0,86.4646,86.5271,86.3864,86.5115,14600.0
2010-07-28 10:50:00,110.59,110.6,110.5,110.55,8800.0,86.4802,86.488,86.4098,86.4489,8800.0
2010-07-28 10:55:00,110.55,110.6,110.45,110.56,13900.0,86.4489,86.488,86.3707,86.4567,13900.0
2010-07-28 11:00:00,110.55,110.58,110.44,110.5,6100.0,86.4489,86.4724,86.3629,86.4098,6100.0
2010-07-28 11:05:00,110.51,110.62,110.45,110.5,10200.0,86.4176,86.5037,86.3707,86.4098,10200.0
2010-07-28 11:10:00,110.51,110.65,110.45,110.64,40800.0,86.4176,86.5271,86.3707,86.5193,40800.0
2010-07-28 11:15:00,110.65,110.82,110.31,110.32,7400.0,86.5271,86.6601,86.2612,86.2691,7400.0
2010-07-28 11:20:00,110.34,110.57,110.29,110.57,11600.0,86.2847,86.4646,86.2456,86.4646,11600.0
2010-07-28 11:25:00,110.61,110.63,110.52,110.58,5700.0,86.4958,86.5115,86.4255,86.4724,5700.0
2010-07-28 11:30:00,110.56,110.6,110.46,110.59,6700.0,86.4567,86.488,86.3785,86.4802,6700.0
2010-07-28 11:35:00,110.67,110.82,110.67,110.7,5200.0,86.5428,86.6601,86.5428,86.5662,5200.0
2010-07-28 11:40:00,110.69,110.69,110.58,110.6,3700.0,86.5584,86.5584,86.4724,86.488,3700.0
2010-07-28 11:45:00,110.6,110.7,110.51,110.51,4700.0,86.488,86.5662,86.4176,86.4176,4700.0
2010-07-28 11:50:00,110.51,110.59,110.46,110.49,3400.0,86.4176,86.4802,86.3785,86.402,3400.0
2010-07-28 11:55:00,110.51,110.62,110.51,110.6,1400.0,86.4176,86.5037,86.4176,86.488,1400.0
2010-07-28 12:00:00,110.59,110.6,110.43,110.49,3500.0,86.4802,86.488,86.3551,86.402,3500.0
2010-07-28 12:05:00,110.51,110.54,110.45,110.53,5400.0,86.4176,86.4411,86.3707,86.4333,5400.0
2010-07-28 12:10:00,110.52,110.53,110.46,110.5,6600.0,86.4255,86.4333,86.3785,86.4098,6600.0
2010-07-28 12:15:00,110.5,110.63,110.45,110.63,5300.0,86.4098,86.5115,86.3707,86.5115,5300.0
2010-07-28 12:20:00,110.64,110.64,110.44,110.45,3600.0,86.5193,86.5193,86.3629,86.3707,3600.0
2010-07-28 12:25:00,110.47,110.49,110.36,110.36,9100.0,86.3864,86.402,86.3003,86.3003,9100.0
2010-07-28 12:30:00,110.37,110.49,110.36,110.43,4900.0,86.3082,86.402,86.3003,86.3551,4900.0
2010-07-28 12:35:00,110.41,110.56,110.38,110.52,3000.0,86.3394,86.4567,86.316,86.4255,3000.0
2010-07-28 12:40:00,110.54,110.63,110.54,110.59,2200.0,86.4411,86.5115,86.4411,86.4802,2200.0
2010-07-28 12:45:00,110.55,110.59,110.46,110.47,3100.0,86.4489,86.4802,86.3785,86.3864,3100.0
2010-07-28 12:50:00,110.44,110.62,110.41,110.57,4000.0,86.3629,86.5037,86.3394,86.4646,4000.0
2010-07-28 12:55:00,110.54,110.61,110.53,110.61,3800.0,86.4411,86.4958,86.4333,86.4958,3800.0
2010-07-28 13:00:00,110.64,110.66,110.55,110.55,2900.0,86.5193,86.5349,86.4489,86.4489,2900.0
2010-07-28 13:05:00,110.54,110.58,110.44,110.58,8200.0,86.4411,86.4724,86.3629,86.4724,8200.0
2010-07-28 13:10:00,110.63,110.77,110.61,110.61,4300.0,86.5115,86.621,86.4958,86.4958,4300.0
2010-07-28 13:15:00,110.65,110.76,110.65,110.68,4300.0,86.5271,86.6131,86.5271,86.5506,4300.0
2010-07-28 13:20:00,110.6,110.61,110.54,110.56,3700.0,86.488,86.4958,86.4411,86.4567,3700.0
2010-07-28 13:25:00,110.59,110.61,110.43,110.54,3700.0,86.4802,86.4958,86.3551,86.4411,3700.0
2010-07-28 13:30:00,110.5,110.59,110.42,110.55,6500.0,86.4098,86.4802,86.3473,86.4489,6500.0
2010-07-28 13:35:00,110.52,110.67,110.52,110.61,2100.0,86.4255,86.5428,86.4255,86.4958,2100.0
2010-07-28 13:40:00,110.61,110.61,110.39,110.55,6700.0,86.4958,86.4958,86.3238,86.4489,6700.0
2010-07-28 13:45:00,110.57,110.65,110.47,110.65,4200.0,86.4646,86.5271,86.3864,86.5271,4200.0
2010-07-28 13:50:00,110.59,110.78,110.59,110.75,3400.0,86.4802,86.6288,86.4802,86.6053,3400.0
2010-07-28 13:55:00,110.74,110.74,110.58,110.63,3500.0,86.5975,86.5975,86.4724,86.5115,3500.0
2010-07-28 14:00:00,110.59,110.65,110.45,110.59,6400.0,86.4802,86.5271,86.3707,86.4802,6400.0
2010-07-28 14:05:00,110.64,110.82,110.64,110.79,9200.0,86.5193,86.6601,86.5193,86.6366,9200.0
2010-07-28 14:10:00,110.78,110.79,110.66,110.71,8100.0,86.6288,86.6366,86.5349,86.574,8100.0
2010-07-28 14:15:00,110.7,110.72,110.48,110.48,10300.0,86.5662,86.5819,86.3942,86.3942,10300.0
2010-07-28 14:20:00,110.48,110.6,110.38,110.48,11600.0,86.3942,86.488,86.316,86.3942,11600.0
2010-07-28 14:25:00,110.44,110.63,110.44,110.62,3400.0,86.3629,86.5115,86.3629,86.5037,3400.0
2010-07-28 14:30:00,110.6,110.63,110.51,110.51,9800.0,86.488,86.5115,86.4176,86.4176,9800.0
2010-07-28 14:35:00,110.55,110.69,110.54,110.6,4600.0,86.4489,86.5584,86.4411,86.488,4600.0
2010-07-28 14:40:00,110.57,110.57,110.42,110.48,8700.0,86.4646,86.4646,86.3473,86.3942,8700.0
2010-07-28 14:45:00,110.48,110.55,110.42,110.42,6000.0,86.3942,86.4489,86.3473,86.3473,6000.0
2010-07-28 14:50:00,110.42,110.6,110.42,110.54,10600.0,86.3473,86.488,86.3473,86.4411,10600.0
2010-07-28 14:55:00,110.55,110.61,110.49,110.52,8300.0,86.4489,86.4958,86.402,86.4255,8300.0
2010-07-28 15:00:00,110.5,110.61,110.43,110.49,15600.0,86.4098,86.4958,86.3551,86.402,15600.0
2010-07-28 15:05:00,110.49,110.53,110.37,110.39,15900.0,86.402,86.4333,86.3082,86.3238,15900.0
2010-07-28 15:10:00,110.36,110.5,110.34,110.46,17600.0,86.3003,86.4098,86.2847,86.3785,17600.0
2010-07-28 15:15:00,110.48,110.56,110.43,110.48,21700.0,86.3942,86.4567,86.3551,86.3942,21700.0
2010-07-28 15:20:00,110.52,110.63,110.43,110.6,19500.0,86.4255,86.5115,86.3551,86.488,19500.0
2010-07-28 15:25:00,110.55,110.6,110.5,110.6,9800.0,86.4489,86.488,86.4098,86.488,9800.0
2010-07-28 15:30:00,110.61,110.76,110.61,110.69,15500.0,86.4958,86.6131,86.4958,86.5584,15500.0
2010-07-28 15:35:00,110.61,110.71,110.57,110.59,13700.0,86.4958,86.574,86.4646,86.4802,13700.0
2010-07-28 15:40:00,110.58,110.84,110.51,110.84,19300.0,86.4724,86.6757,86.4176,86.6757,19300.0
2010-07-28 15:45:00,110.83,110.87,110.74,110.81,10900.0,86.6679,86.6992,86.5975,86.6522,10900.0
2010-07-28 15:50:00,110.82,110.96,110.69,110.95,46700.0,86.6601,86.7695,86.5584,86.7617,46700.0
2010-07-28 15:55:00,110.94,110.97,110.75,110.89,31800.0,86.7539,86.7774,86.6053,86.7148,31800.0
2010-07-29 09:30:00,111.93,111.96,111.17,111.33,15500.0,87.5281,87.5515,86.9338,87.0589,15500.0
2010-07-29 09:35:00,111.18,111.3,111.17,111.21,7700.0,86.9416,87.0354,86.9338,86.965,7700.0
2010-07-29 09:40:00,111.21,111.33,111.15,111.15,368200.0,86.965,87.0589,86.9181,86.9181,368200.0
2010-07-29 09:45:00,111.04,111.22,110.95,111.04,91000.0,86.8321,86.9729,86.7617,86.8321,91000.0
2010-07-29 09:50:00,111.07,111.14,111.04,111.08,4900.0,86.8556,86.9103,86.8321,86.8634,4900.0
2010-07-29 09:55:00,111.15,111.24,111.03,111.24,7000.0,86.9181,86.9885,86.8243,86.9885,7000.0
2010-07-29 10:00:00,111.29,111.3,111.0,111.0,4800.0,87.0276,87.0354,86.8008,86.8008,4800.0
2010-07-29 10:05:00,110.99,110.99,110.67,110.72,11300.0,86.793,86.793,86.5428,86.5819,11300.0
2010-07-29 10:10:00,110.73,110.91,110.72,110.85,6800.0,86.5897,86.7304,86.5819,86.6835,6800.0
2010-07-29 10:15:00,110.88,111.17,110.86,111.01,7200.0,86.707,86.9338,86.6913,86.8086,7200.0
2010-07-29 10:20:00,111.03,111.03,110.72,110.94,14400.0,86.8243,86.8243,86.5819,86.7539,14400.0
2010-07-29 10:25:00,110.94,110.98,110.8,110.88,11200.0,86.7539,86.7852,86.6444,86.707,11200.0
2010-07-29 10:30:00,110.82,111.02,110.75,111.02,6100.0,86.6601,86.8165,86.6053,86.8165,6100.0
2010-07-29 10:35:00,111.01,111.11,110.92,111.06,9900.0,86.8086,86.8868,86.7383,86.8477,9900.0
2010-07-29 10:40:00,110.99,111.0,110.78,110.87,4400.0,86.793,86.8008,86.6288,86.6992,4400.0
2010-07-29 10:45:00,110.89,111.06,110.87,111.04,3800.0,86.7148,86.8477,86.6992,86.8321,3800.0
2010-07-29 10:50:00,111.06,111.17,110.97,110.97,5100.0,86.8477,86.9338,86.7774,86.7774,5100.0
2010-07-29 10:55:00,110.94,111.11,110.9,111.11,4200.0,86.7539,86.8868,86.7226,86.8868,4200.0
2010-07-29 11:00:00,111.01,111.02,110.87,111.01,7900.0,86.8086,86.8165,86.6992,86.8086,7900.0
2010-07-29 11:05:00,110.99,110.99,110.84,110.87,8300.0,86.793,86.793,86.6757,86.6992,8300.0
2010-07-29 11:10:00,110.89,110.96,110.85,110.89,5200.0,86.7148,86.7695,86.6835,86.7148,5200.0
2010-07-29 11:15:00,110.88,110.91,110.51,110.51,8500.0,86.707,86.7304,86.4176,86.4176,8500.0
2010-07-29 11:20:00,110.56,110.56,110.28,110.47,5900.0,86.4567,86.4567,86.2378,86.3864,5900.0
2010-07-29 11:25:00,110.47,110.52,110.35,110.41,11300.0,86.3864,86.4255,86.2925,86.3394,11300.0
2010-07-29 11:30:00,110.4,110.48,110.16,110.48,21700.0,86.3316,86.3942,86.1439,86.3942,21700.0
2010-07-29 11:35:00,110.46,110.5,110.32,110.43,22200.0,86.3785,86.4098,86.2691,86.3551,22200.0
2010-07-29 11:40:00,110.41,110.45,110.38,110.45,3600.0,86.3394,86.3707,86.316,86.3707,3600.0
2010-07-29 11:45:00,110.44,110.5,110.28,110.28,5200.0,86.3629,86.4098,86.2378,86.2378,5200.0
2010-07-29 11:50:00,110.32,110.48,110.23,110.3,8100.0,86.2691,86.3942,86.1987,86.2534,8100.0
2010-07-29 11:55:00,110.23,110.29,110.11,110.11,3500.0,86.1987,86.2456,86.1048,86.1048,3500.0
2010-07-29 12:00:00,110.12,110.16,109.87,109.87,7600.0,86.1127,86.1439,85.9172,85.9172,7600.0
2010-07-29 12:05:00,109.86,109.96,109.82,109.89,2800.0,85.9093,85.9875,85.8781,85.9328,2800.0
2010-07-29 12:10:00,109.96,110.05,109.95,110.04,2100.0,85.9875,86.0579,85.9797,86.0501,2100.0
2010-07-29 12:15:00,110.0,110.19,109.99,110.14,3900.0,86.0188,86.1674,86.011,86.1283,3900.0
2010-07-29 12:20:00,110.13,110.16,110.01,110.01,2600.0,86.1205,86.1439,86.0266,86.0266,2600.0
2010-07-29 12:25:00,109.99,110.02,109.93,110.02,1400.0,86.011,86.0345,85.9641,86.0345,1400.0
2010-07-29 12:30:00,110.01,110.01,109.82,109.9,4300.0,86.0266,86.0266,85.8781,85.9406,4300.0
2010-07-29 12:35:00,109.9,110.05,109.78,109.84,3700.0,85.9406,86.0579,85.8468,85.8937,3700.0
2010-07-29 12:40:00,109.78,109.96,109.78,109.96,2500.0,85.8468,85.9875,85.8468,85.9875,2500.0
2010-07-29 12:45:00,109.99,109.99,109.84,109.86,28600.0,86.011,86.011,85.8937,85.9093,28600.0
2010-07-29 12:50:00,109.86,110.11,109.86,110.07,3800.0,85.9093,86.1048,85.9093,86.0736,3800.0
2010-07-29 12:55:00,110.13,110.24,110.11,110.24,1600.0,86.1205,86.2065,86.1048,86.2065,1600.0
2010-07-29 13:00:00,110.23,110.33,110.17,110.29,4600.0,86.1987,86.2769,86.1518,86.2456,4600.0
2010-07-29 13:05:00,110.29,110.32,110.29,110.32,1600.0,86.2456,86.2691,86.2456,86.2691,1600.0
2010-07-29 13:10:00,110.31,110.54,110.27,110.53,3100.0,86.2612,86.4411,86.23,86.4333,3100.0
2010-07-29 13:15:00,110.52,110.52,110.44,110.46,3800.0,86.4255,86.4255,86.3629,86.3785,3800.0
2010-07-29 13:20:00,110.5,110.56,110.33,110.33,2700.0,86.4098,86.4567,86.2769,86.2769,2700.0
2010-07-29 13:25:00,110.38,110.46,110.34,110.46,1200.0,86.316,86.3785,86.2847,86.3785,1200.0
2010-07-29 13:30:00,110.51,110.69,110.48,110.66,1800.0,86.4176,86.5584,86.3942,86.5349,1800.0
2010-07-29 13:35:00,110.65,110.78,110.57,110.78,4200.0,86.5271,86.6288,86.4646,86.6288,4200.0
2010-07-29 13:40:00,110.82,110.91,110.79,110.86,5300.0,86.6601,86.7304,86.6366,86.6913,5300.0
2010-07-29 13:45:00,110.89,110.99,110.81,110.81,4100.0,86.7148,86.793,86.6522,86.6522,4100.0
2010-07-29 13:50:00,110.83,110.89,110.62,110.62,4400.0,86.6679,86.7148,86.5037,86.5037,4400.0
2010-07-29 13:55:00,110.62,110.67,110.59,110.6,1400.0,86.5037,86.5428,86.4802,86.488,1400.0
2010-07-29 14:00:00,110.66,110.79,110.63,110.63,6400.0,86.5349,86.6366,86.5115,86.5115,6400.0
2010-07-29 14:05:00,110.59,110.6,110.46,110.48,4200.0,86.4802,86.488,86.3785,86.3942,4200.0
2010-07-29 14:10:00,110.43,110.66,110.43,110.66,2000.0,86.3551,86.5349,86.3551,86.5349,2000.0
2010-07-29 14:15:00,110.66,110.82,110.58,110.82,3500.0,86.5349,86.6601,86.4724,86.6601,3500.0
2010-07-29 14:20:00,110.82,110.99,110.81,110.87,5300.0,86.6601,86.793,86.6522,86.6992,5300.0
2010-07-29 14:25:00,110.77,111.02,110.76,111.02,3600.0,86.621,86.8165,86.6131,86.8165,3600.0
2010-07-29 14:30:00,111.01,111.18,110.94,110.98,6100.0,86.8086,86.9416,86.7539,86.7852,6100.0
2010-07-29 14:35:00,110.97,111.24,110.97,111.19,6000.0,86.7774,86.9885,86.7774,86.9494,6000.0
2010-07-29 14:40:00,111.23,111.39,111.1,111.1,6800.0,86.9807,87.1058,86.879,86.879,6800.0
2010-07-29 14:45:00,111.17,111.38,111.17,111.32,4300.0,86.9338,87.098,86.9338,87.0511,4300.0
2010-07-29 14:50:00,111.36,111.4,111.24,111.25,4100.0,87.0823,87.1136,86.9885,86.9963,4100.0
2010-07-29 14:55:00,111.24,111.33,111.17,111.33,5900.0,86.9885,87.0589,86.9338,87.0589,5900.0
2010-07-29 15:00:00,111.31,111.33,111.15,111.15,8100.0,87.0432,87.0589,86.9181,86.9181,8100.0
2010-07-29 15:05:00,111.23,111.24,111.1,111.11,4700.0,86.9807,86.9885,86.879,86.8868,4700.0
2010-07-29 15:10:00,111.13,111.39,111.13,111.39,7300.0,86.9025,87.1058,86.9025,87.1058,7300.0
2010-07-29 15:15:00,111.38,111.56,111.3,111.34,15200.0,87.098,87.2387,87.0354,87.0667,15200.0
2010-07-29 15:20:00,111.39,111.57,111.36,111.56,12200.0,87.1058,87.2465,87.0823,87.2387,12200.0
2010-07-29 15:25:00,111.58,111.59,111.4,111.47,11700.0,87.2544,87.2622,87.1136,87.1684,11700.0
2010-07-29 15:30:00,111.41,111.49,111.19,111.36,13700.0,87.1214,87.184,86.9494,87.0823,13700.0
2010-07-29 15:35:00,111.38,111.51,111.25,111.36,16000.0,87.098,87.1996,86.9963,87.0823,16000.0
2010-07-29 15:40:00,111.32,111.43,111.15,111.4,21800.0,87.0511,87.1371,86.9181,87.1136,21800.0
2010-07-29 15:45:00,111.38,111.39,111.09,111.2,31900.0,87.098,87.1058,86.8712,86.9572,31900.0
2010-07-29 15:50:00,111.15,111.32,111.03,111.25,20800.0,86.9181,87.0511,86.8243,86.9963,20800.0
2010-07-29 15:55:00,111.26,111.31,111.07,111.26,35200.0,87.0041,87.0432,86.8556,87.0041,35200.0
2010-07-30 09:30:00,109.56,110.63,109.56,109.99,13900.0,85.6748,86.5115,85.6748,86.011,13900.0
2010-07-30 09:35:00,110.0,110.0,109.18,109.18,12400.0,86.0188,86.0188,85.3776,85.3776,12400.0
2010-07-30 09:40:00,109.18,109.35,108.95,109.28,34900.0,85.3776,85.5105,85.1977,85.4558,34900.0
2010-07-30 09:45:00,109.35,109.45,108.98,109.23,26000.0,85.5105,85.5887,85.2212,85.4167,26000.0
2010-07-30 09:50:00,109.26,109.46,109.21,109.46,8300.0,85.4402,85.5966,85.4011,85.5966,8300.0
2010-07-30 09:55:00,109.4,110.18,109.4,110.05,50400.0,85.5496,86.1596,85.5496,86.0579,50400.0
2010-07-30 10:00:00,110.05,110.31,109.99,110.23,7300.0,86.0579,86.2612,86.011,86.1987,7300.0
2010-07-30 10:05:00,110.23,110.68,110.23,110.59,7100.0,86.1987,86.5506,86.1987,86.4802,7100.0
2010-07-30 10:10:00,110.53,110.72,110.46,110.67,8100.0,86.4333,86.5819,86.3785,86.5428,8100.0
2010-07-30 10:15:00,110.6,110.68,110.41,110.43,4300.0,86.488,86.5506,86.3394,86.3551,4300.0
2010-07-30 10:20:00,110.48,110.96,110.48,110.92,25200.0,86.3942,86.7695,86.3942,86.7383,25200.0
2010-07-30 10:25:00,110.89,111.09,110.87,111.09,8300.0,86.7148,86.8712,86.6992,86.8712,8300.0
2010-07-30 10:30:00,111.09,111.38,111.09,111.27,9800.0,86.8712,87.098,86.8712,87.012,9800.0
2010-07-30 10:35:00,111.3,111.41,111.14,111.28,7600.0,87.0354,87.1214,86.9103,87.0198,7600.0
2010-07-30 10:40:00,111.33,111.72,111.33,111.59,4700.0,87.0589,87.3638,87.0589,87.2622,4700.0
2010-07-30 10:45:00,111.67,111.87,111.61,111.68,4000.0,87.3247,87.4811,87.2778,87.3326,4000.0
2010-07-30 10:50:00,111.71,111.73,111.24,111.24,3600.0,87.356,87.3717,86.9885,86.9885,3600.0
2010-07-30 10:55:00,111.33,111.46,111.26,111.42,4300.0,87.0589,87.1605,87.0041,87.1293,4300.0
2010-07-30 11:00:00,111.38,111.39,111.15,111.3,12200.0,87.098,87.1058,86.9181,87.0354,12200.0
2010-07-30 11:05:00,111.3,111.33,111.28,111.33,4300.0,87.0354,87.0589,87.0198,87.0589,4300.0
2010-07-30 11:10:00,111.35,111.35,111.14,111.19,4100.0,87.0745,87.0745,86.9103,86.9494,4100.0
2010-07-30 11:15:00,111.14,111.18,110.93,110.95,4100.0,86.9103,86.9416,86.7461,86.7617,4100.0
2010-07-30 11:20:00,110.94,110.95,110.7,110.77,12900.0,86.7539,86.7617,86.5662,86.621,12900.0
2010-07-30 11:25:00,110.73,111.04,110.73,111.0,9900.0,86.5897,86.8321,86.5897,86.8008,9900.0
2010-07-30 11:30:00,111.0,111.09,110.95,110.98,10400.0,86.8008,86.8712,86.7617,86.7852,10400.0
2010-07-30 11:35:00,111.03,111.06,110.89,110.99,11000.0,86.8243,86.8477,86.7148,86.793,11000.0
2010-07-30 11:40:00,111.05,111.05,110.91,110.93,2300.0,86.8399,86.8399,86.7304,86.7461,2300.0
2010-07-30 11:45:00,110.93,111.19,110.93,111.19,9900.0,86.7461,86.9494,86.7461,86.9494,9900.0
2010-07-30 11:50:00,111.23,111.31,111.19,111.21,8900.0,86.9807,87.0432,86.9494,86.965,8900.0
2010-07-30 11:55:00,111.2,111.2,111.08,111.16,4000.0,86.9572,86.9572,86.8634,86.9259,4000.0
2010-07-30 12:00:00,111.23,111.36,111.23,111.26,8100.0,86.9807,87.0823,86.9807,87.0041,8100.0
2010-07-30 12:05:00,111.34,111.49,111.31,111.45,3600.0,87.0667,87.184,87.0432,87.1527,3600.0
2010-07-30 12:10:00,111.41,111.5,111.38,111.48,13900.0,87.1214,87.1918,87.098,87.1762,13900.0
2010-07-30 12:15:00,111.46,111.57,111.44,111.47,4600.0,87.1605,87.2465,87.1449,87.1684,4600.0
2010-07-30 12:20:00,111.51,111.57,111.46,111.52,2500.0,87.1996,87.2465,87.1605,87.2074,2500.0
2010-07-30 12:25:00,111.56,111.57,111.46,111.52,1600.0,87.2387,87.2465,87.1605,87.2074,1600.0
2010-07-30 12:30:00,111.54,111.54,111.32,111.32,2200.0,87.2231,87.2231,87.0511,87.0511,2200.0
2010-07-30 12:35:00,111.38,111.47,111.36,111.42,10600.0,87.098,87.1684,87.0823,87.1293,10600.0
2010-07-30 12:40:00,111.47,111.5,111.45,111.47,1500.0,87.1684,87.1918,87.1527,87.1684,1500.0
2010-07-30 12:45:00,111.47,111.56,111.42,111.56,3600.0,87.1684,87.2387,87.1293,87.2387,3600.0
2010-07-30 12:50:00,111.5,111.5,111.43,111.48,2100.0,87.1918,87.1918,87.1371,87.1762,2100.0
2010-07-30 12:55:00,111.48,111.56,111.47,111.48,3900.0,87.1762,87.2387,87.1684,87.1762,3900.0
2010-07-30 13:00:00,111.47,111.47,111.39,111.41,2900.0,87.1684,87.1684,87.1058,87.1214,2900.0
2010-07-30 13:05:00,111.47,111.47,111.41,111.44,2900.0,87.1684,87.1684,87.1214,87.1449,2900.0
2010-07-30 13:10:00,111.4,111.5,111.34,111.5,10600.0,87.1136,87.1918,87.0667,87.1918,10600.0
2010-07-30 13:15:00,111.49,111.62,111.37,111.52,22100.0,87.184,87.2856,87.0902,87.2074,22100.0
2010-07-30 13:20:00,111.5,111.51,111.4,111.48,6900.0,87.1918,87.1996,87.1136,87.1762,6900.0
2010-07-30 13:25:00,111.45,111.55,111.45,111.55,4900.0,87.1527,87.2309,87.1527,87.2309,4900.0
2010-07-30 13:30:00,111.51,111.51,111.39,111.39,6500.0,87.1996,87.1996,87.1058,87.1058,6500.0
2010-07-30 13:35:00,111.39,111.39,111.23,111.27,4600.0,87.1058,87.1058,86.9807,87.012,4600.0
2010-07-30 13:40:00,111.22,111.33,111.22,111.22,6800.0,86.9729,87.0589,86.9729,86.9729,6800.0
2010-07-30 13:45:00,111.17,111.32,111.16,111.31,2400.0,86.9338,87.0511,86.9259,87.0432,2400.0
2010-07-30 13:50:00,111.23,111.28,111.22,111.27,3400.0,86.9807,87.0198,86.9729,87.012,3400.0
2010-07-30 13:55:00,111.22,111.22,111.03,111.03,8400.0,86.9729,86.9729,86.8243,86.8243,8400.0
2010-07-30 14:00:00,111.04,111.09,110.88,110.97,5700.0,86.8321,86.8712,86.707,86.7774,5700.0
2010-07-30 14:05:00,110.9,111.05,110.87,110.88,4100.0,86.7226,86.8399,86.6992,86.707,4100.0
2010-07-30 14:10:00,110.86,111.13,110.86,111.1,8200.0,86.6913,86.9025,86.6913,86.879,8200.0
2010-07-30 14:15:00,111.15,111.45,111.15,111.4,7800.0,86.9181,87.1527,86.9181,87.1136,7800.0
2010-07-30 14:20:00,111.41,111.55,111.4,111.5,9700.0,87.1214,87.2309,87.1136,87.1918,9700.0
2010-07-30 14:25:00,111.46,111.51,111.45,111.51,6200.0,87.1605,87.1996,87.1527,87.1996,6200.0
2010-07-30 14:30:00,111.48,111.55,111.45,111.53,7500.0,87.1762,87.2309,87.1527,87.2153,7500.0
2010-07-30 14:35:00,111.5,111.57,111.45,111.5,9400.0,87.1918,87.2465,87.1527,87.1918,9400.0
2010-07-30 14:40:00,111.48,111.72,111.48,111.66,9000.0,87.1762,87.3638,87.1762,87.3169,9000.0
2010-07-30 14:45:00,111.63,111.67,111.49,111.49,3200.0,87.2935,87.3247,87.184,87.184,3200.0
2010-07-30 14:50:00,111.49,111.63,111.48,111.55,8900.0,87.184,87.2935,87.1762,87.2309,8900.0
2010-07-30 14:55:00,111.53,111.6,111.48,111.53,6500.0,87.2153,87.27,87.1762,87.2153,6500.0
2010-07-30 15:00:00,111.54,111.59,111.47,111.52,5300.0,87.2231,87.2622,87.1684,87.2074,5300.0
2010-07-30 15:05:00,111.52,111.62,111.48,111.61,8000.0,87.2074,87.2856,87.1762,87.2778,8000.0
2010-07-30 15:10:00,111.62,111.75,111.62,111.71,8900.0,87.2856,87.3873,87.2856,87.356,8900.0
2010-07-30 15:15:00,111.72,111.96,111.72,111.88,7500.0,87.3638,87.5515,87.3638,87.489,7500.0
2010-07-30 15:20:00,111.9,112.18,111.81,112.12,18000.0,87.5046,87.7236,87.4342,87.6766,18000.0
2010-07-30 15:25:00,112.16,112.18,111.94,112.17,14800.0,87.7079,87.7236,87.5359,87.7157,14800.0
2010-07-30 15:30:00,112.17,112.28,112.05,112.15,36800.0,87.7157,87.8018,87.6219,87.7001,36800.0
2010-07-30 15:35:00,112.15,112.24,111.94,112.0,12700.0,87.7001,87.7705,87.5359,87.5828,12700.0
2010-07-30 15:40:00,111.99,112.15,111.99,112.09,9300.0,87.575,87.7001,87.575,87.6532,9300.0
2010-07-30 15:45:00,112.09,112.25,111.94,111.97,20400.0,87.6532,87.7783,87.5359,87.5593,20400.0
2010-07-30 15:50:00,112.0,112.16,111.92,112.11,17100.0,87.5828,87.7079,87.5202,87.6688,17100.0
2010-07-30 15:55:00,112.1,112.14,111.94,112.05,94000.0,87.661,87.6923,87.5359,87.6219,94000.0
2010-08-02 09:30:00,113.57,113.57,112.51,112.97,17200.0,88.8105,88.8105,87.9816,88.3413,17200.0
2010-08-02 09:35:00,113.0,113.2,112.94,113.06,9700.0,88.3648,88.5212,88.3179,88.4117,9700.0
2010-08-02 09:40:00,112.99,113.06,112.82,112.94,5400.0,88.357,88.4117,88.224,88.3179,5400.0
2010-08-02 09:45:00,112.92,113.05,112.86,113.05,3100.0,88.3022,88.4039,88.2553,88.4039,3100.0
2010-08-02 09:50:00,113.04,113.06,112.97,113.05,2200.0,88.3961,88.4117,88.3413,88.4039,2200.0
2010-08-02 09:55:00,112.94,113.03,112.89,112.92,3200.0,88.3179,88.3883,88.2788,88.3022,3200.0
2010-08-02 10:00:00,112.9,113.44,112.9,113.35,25900.0,88.2866,88.7089,88.2866,88.6385,25900.0
2010-08-02 10:05:00,113.37,113.55,113.35,113.35,41200.0,88.6541,88.7949,88.6385,88.6385,41200.0
2010-08-02 10:10:00,113.42,113.85,113.38,113.76,18600.0,88.6932,89.0295,88.6619,88.9591,18600.0
2010-08-02 10:15:00,113.75,113.86,113.7,113.74,24000.0,88.9513,89.0373,88.9122,88.9435,24000.0
2010-08-02 10:20:00,113.69,113.76,113.67,113.71,3700.0,88.9044,88.9591,88.8887,88.92,3700.0
2010-08-02 10:25:00,113.75,113.76,113.7,113.76,1800.0,88.9513,88.9591,88.9122,88.9591,1800.0
2010-08-02 10:30:00,113.69,113.75,113.66,113.69,5700.0,88.9044,88.9513,88.8809,88.9044,5700.0
2010-08-02 10:35:00,113.71,113.78,113.63,113.72,22200.0,88.92,88.9747,88.8574,88.9278,22200.0
2010-08-02 10:40:00,113.72,113.75,113.61,113.63,12100.0,88.9278,88.9513,88.8418,88.8574,12100.0
2010-08-02 10:45:00,113.66,113.71,113.51,113.58,2500.0,88.8809,88.92,88.7636,88.8183,2500.0
2010-08-02 10:50:00,113.54,113.65,113.5,113.59,4700.0,88.7871,88.8731,88.7558,88.8262,4700.0
2010-08-02 10:55:00,113.62,113.85,113.55,113.83,12700.0,88.8496,89.0295,88.7949,89.0138,12700.0
2010-08-02 11:00:00,113.86,114.2,113.86,114.2,31100.0,89.0373,89.3032,89.0373,89.3032,31100.0
2010-08-02 11:05:00,114.24,114.56,114.24,114.5,19600.0,89.3345,89.5847,89.3345,89.5378,19600.0
2010-08-02 11:10:00,114.55,114.63,114.28,114.55,14700.0,89.5769,89.6394,89.3657,89.5769,14700.0
2010-08-02 11:15:00,114.58,114.68,114.51,114.68,9000.0,89.6003,89.6785,89.5456,89.6785,9000.0
2010-08-02 11:20:00,114.7,114.75,114.57,114.72,9800.0,89.6942,89.7333,89.5925,89.7098,9800.0
2010-08-02 11:25:00,114.76,114.91,114.66,114.91,29800.0,89.7411,89.8584,89.6629,89.8584,29800.0
2010-08-02 11:30:00,114.91,115.48,114.85,115.38,53500.0,89.8584,90.3041,89.8115,90.2259,53500.0
2010-08-02 11:35:00,115.26,115.44,115.17,115.31,15700.0,90.1321,90.2728,90.0617,90.1712,15700.0
2010-08-02 11:40:00,115.3,115.31,115.06,115.06,8700.0,90.1634,90.1712,89.9757,89.9757,8700.0
2010-08-02 11:45:00,115.08,115.11,114.91,114.91,9600.0,89.9913,90.0148,89.8584,89.8584,9600.0
2010-08-02 11:50:00,114.95,115.02,114.9,114.9,5900.0,89.8897,89.9444,89.8506,89.8506,5900.0
2010-08-02 11:55:00,114.9,114.95,114.85,114.93,5400.0,89.8506,89.8897,89.8115,89.874,5400.0
2010-08-02 12:00:00,114.94,114.97,114.76,114.8,2300.0,89.8819,89.9053,89.7411,89.7724,2300.0
2010-08-02 12:05:00,114.73,114.8,114.71,114.75,4700.0,89.7176,89.7724,89.702,89.7333,4700.0
2010-08-02 12:10:00,114.74,114.75,114.63,114.66,5900.0,89.7255,89.7333,89.6394,89.6629,5900.0
2010-08-02 12:15:00,114.7,114.7,114.57,114.59,1600.0,89.6942,89.6942,89.5925,89.6082,1600.0
2010-08-02 12:20:00,114.62,114.62,114.41,114.41,2800.0,89.6316,89.6316,89.4674,89.4674,2800.0
2010-08-02 12:25:00,114.4,114.41,114.1,114.11,6300.0,89.4596,89.4674,89.225,89.2328,6300.0
2010-08-02 12:30:00,114.13,114.14,113.98,114.02,16400.0,89.2484,89.2563,89.1311,89.1624,16400.0
2010-08-02 12:35:00,113.97,114.02,113.95,113.96,5100.0,89.1233,89.1624,89.1077,89.1155,5100.0
2010-08-02 12:40:00,113.96,113.98,113.88,113.98,6100.0,89.1155,89.1311,89.0529,89.1311,6100.0
2010-08-02 12:45:00,113.98,113.99,113.89,113.89,3000.0,89.1311,89.139,89.0608,89.0608,3000.0
2010-08-02 12:50:00,113.93,114.01,113.87,114.0,6000.0,89.092,89.1546,89.0451,89.1468,6000.0
2010-08-02 12:55:00,114.0,114.0,113.9,113.9,10300.0,89.1468,89.1468,89.0686,89.0686,10300.0
2010-08-02 13:00:00,113.89,113.94,113.86,113.88,3400.0,89.0608,89.0999,89.0373,89.0529,3400.0
2010-08-02 13:05:00,113.85,113.88,113.85,113.87,3700.0,89.0295,89.0529,89.0295,89.0451,3700.0
2010-08-02 13:10:00,113.86,113.99,113.84,113.99,7200.0,89.0373,89.139,89.0217,89.139,7200.0
2010-08-02 13:15:00,114.0,114.02,113.97,114.0,4800.0,89.1468,89.1624,89.1233,89.1468,4800.0
2010-08-02 13:20:00,113.98,114.01,113.98,113.98,4000.0,89.1311,89.1546,89.1311,89.1311,4000.0
2010-08-02 13:25:00,113.95,113.97,113.93,113.96,2500.0,89.1077,89.1233,89.092,89.1155,2500.0
2010-08-02 13:30:00,113.95,113.96,113.87,113.95,6000.0,89.1077,89.1155,89.0451,89.1077,6000.0
2010-08-02 13:35:00,113.96,114.09,113.96,114.03,6300.0,89.1155,89.2172,89.1155,89.1702,6300.0
2010-08-02 13:40:00,114.06,114.07,114.02,114.05,3100.0,89.1937,89.2015,89.1624,89.1859,3100.0
2010-08-02 13:45:00,114.05,114.06,114.0,114.0,2500.0,89.1859,89.1937,89.1468,89.1468,2500.0
2010-08-02 13:50:00,114.0,114.01,113.93,114.01,5400.0,89.1468,89.1546,89.092,89.1546,5400.0
2010-08-02 13:55:00,114.01,114.05,113.97,114.0,3900.0,89.1546,89.1859,89.1233,89.1468,3900.0
2010-08-02 14:00:00,114.01,114.01,113.93,113.93,7300.0,89.1546,89.1546,89.092,89.092,7300.0
2010-08-02 14:05:00,113.92,113.98,113.86,113.98,4500.0,89.0842,89.1311,89.0373,89.1311,4500.0
2010-08-02 14:10:00,114.0,114.21,114.0,114.21,2800.0,89.1468,89.311,89.1468,89.311,2800.0
2010-08-02 14:15:00,114.18,114.25,114.03,114.06,4500.0,89.2875,89.3423,89.1702,89.1937,4500.0
2010-08-02 14:20:00,114.1,114.1,114.0,114.0,900.0,89.225,89.225,89.1468,89.1468,900.0
2010-08-02 14:25:00,114.0,114.0,113.86,113.86,3700.0,89.1468,89.1468,89.0373,89.0373,3700.0
2010-08-02 14:30:00,113.91,114.06,113.91,114.06,4200.0,89.0764,89.1937,89.0764,89.1937,4200.0
2010-08-02 14:35:00,114.06,114.33,114.06,114.16,7200.0,89.1937,89.4048,89.1937,89.2719,7200.0
2010-08-02 14:40:00,114.16,114.31,114.04,114.2,10500.0,89.2719,89.3892,89.1781,89.3032,10500.0
2010-08-02 14:45:00,114.22,114.28,114.17,114.18,5100.0,89.3188,89.3657,89.2797,89.2875,5100.0
2010-08-02 14:50:00,114.24,114.3,114.21,114.21,4800.0,89.3345,89.3814,89.311,89.311,4800.0
2010-08-02 14:55:00,114.2,114.34,114.15,114.34,4400.0,89.3032,89.4127,89.2641,89.4127,4400.0
2010-08-02 15:00:00,114.31,114.32,114.08,114.08,4600.0,89.3892,89.397,89.2093,89.2093,4600.0
2010-08-02 15:05:00,114.1,114.19,113.94,114.17,10800.0,89.225,89.2954,89.0999,89.2797,10800.0
2010-08-02 15:10:00,114.21,114.23,114.1,114.16,5500.0,89.311,89.3266,89.225,89.2719,5500.0
2010-08-02 15:15:00,114.09,114.25,114.09,114.23,10200.0,89.2172,89.3423,89.2172,89.3266,10200.0
2010-08-02 15:20:00,114.25,114.28,114.22,114.26,5300.0,89.3423,89.3657,89.3188,89.3501,5300.0
2010-08-02 15:25:00,114.29,114.29,114.2,114.24,5900.0,89.3736,89.3736,89.3032,89.3345,5900.0
2010-08-02 15:30:00,114.23,114.31,114.2,114.3,9600.0,89.3266,89.3892,89.3032,89.3814,9600.0
2010-08-02 15:35:00,114.29,114.47,114.24,114.3,33900.0,89.3736,89.5143,89.3345,89.3814,33900.0
2010-08-02 15:40:00,114.3,114.31,114.16,114.29,25000.0,89.3814,89.3892,89.2719,89.3736,25000.0
2010-08-02 15:45:00,114.29,114.32,114.12,114.12,12900.0,89.3736,89.397,89.2406,89.2406,12900.0
2010-08-02 15:50:00,114.11,114.2,114.04,114.19,15800.0,89.2328,89.3032,89.1781,89.2954,15800.0
2010-08-02 15:55:00,114.19,114.24,114.05,114.17,28000.0,89.2954,89.3345,89.1859,89.2797,28000.0
2010-08-03 09:30:00,113.99,114.32,113.75,114.25,12500.0,89.139,89.397,88.9513,89.3423,12500.0
2010-08-03 09:35:00,114.22,114.26,114.11,114.13,4500.0,89.3188,89.3501,89.2328,89.2484,4500.0
2010-08-03 09:40:00,114.18,114.25,114.12,114.14,2200.0,89.2875,89.3423,89.2406,89.2563,2200.0
2010-08-03 09:45:00,114.15,114.15,113.98,114.07,6900.0,89.2641,89.2641,89.1311,89.2015,6900.0
2010-08-03 09:50:00,114.1,114.1,113.97,113.97,3900.0,89.225,89.225,89.1233,89.1233,3900.0
2010-08-03 09:55:00,113.86,113.86,113.71,113.79,4000.0,89.0373,89.0373,88.92,88.9826,4000.0
2010-08-03 10:00:00,113.79,113.79,113.21,113.39,10500.0,88.9826,88.9826,88.529,88.6698,10500.0
2010-08-03 10:05:00,113.52,113.6,113.4,113.6,4300.0,88.7714,88.834,88.6776,88.834,4300.0
2010-08-03 10:10:00,113.64,113.64,113.11,113.11,7800.0,88.8653,88.8653,88.4508,88.4508,7800.0
2010-08-03 10:15:00,113.11,113.35,113.09,113.34,3000.0,88.4508,88.6385,88.4352,88.6307,3000.0
2010-08-03 10:20:00,113.33,113.51,113.31,113.39,4600.0,88.6229,88.7636,88.6072,88.6698,4600.0
2010-08-03 10:25:00,113.34,113.39,113.3,113.31,4100.0,88.6307,88.6698,88.5994,88.6072,4100.0
2010-08-03 10:30:00,113.3,113.77,113.28,113.7,6400.0,88.5994,88.9669,88.5838,88.9122,6400.0
2010-08-03 10:35:00,113.69,113.69,113.56,113.6,6000.0,88.9044,88.9044,88.8027,88.834,6000.0
2010-08-03 10:40:00,113.6,113.97,113.58,113.92,6000.0,88.834,89.1233,88.8183,89.0842,6000.0
2010-08-03 10:45:00,113.9,114.19,113.63,113.63,17900.0,89.0686,89.2954,88.8574,88.8574,17900.0
2010-08-03 10:50:00,113.63,113.75,113.63,113.68,4300.0,88.8574,88.9513,88.8574,88.8965,4300.0
2010-08-03 10:55:00,113.7,113.85,113.7,113.85,2500.0,88.9122,89.0295,88.9122,89.0295,2500.0
2010-08-03 11:00:00,113.86,113.86,113.72,113.74,4900.0,89.0373,89.0373,88.9278,88.9435,4900.0
2010-08-03 11:05:00,113.74,113.74,113.66,113.7,3500.0,88.9435,88.9435,88.8809,88.9122,3500.0
2010-08-03 11:10:00,113.7,113.7,113.62,113.7,3600.0,88.9122,88.9122,88.8496,88.9122,3600.0
2010-08-03 11:15:00,113.74,113.87,113.74,113.84,5700.0,88.9435,89.0451,88.9435,89.0217,5700.0
2010-08-03 11:20:00,113.84,113.98,113.84,113.91,3700.0,89.0217,89.1311,89.0217,89.0764,3700.0
2010-08-03 11:25:00,113.9,113.96,113.89,113.96,2700.0,89.0686,89.1155,89.0608,89.1155,2700.0
2010-08-03 11:30:00,113.98,114.08,113.94,114.08,12300.0,89.1311,89.2093,89.0999,89.2093,12300.0
2010-08-03 11:35:00,114.08,114.24,114.08,114.22,1800.0,89.2093,89.3345,89.2093,89.3188,1800.0
2010-08-03 11:40:00,114.24,114.31,114.17,114.17,1800.0,89.3345,89.3892,89.2797,89.2797,1800.0
2010-08-03 11:45:00,114.17,114.17,114.05,114.06,3500.0,89.2797,89.2797,89.1859,89.1937,3500.0
2010-08-03 11:50:00,114.08,114.18,114.08,114.1,1100.0,89.2093,89.2875,89.2093,89.225,1100.0
2010-08-03 11:55:00,114.1,114.12,114.0,114.03,4100.0,89.225,89.2406,89.1468,89.1702,4100.0
2010-08-03 12:00:00,114.04,114.04,113.74,113.74,4400.0,89.1781,89.1781,88.9435,88.9435,4400.0
2010-08-03 12:05:00,113.69,113.75,113.66,113.73,3700.0,88.9044,88.9513,88.8809,88.9356,3700.0
2010-08-03 12:10:00,113.73,113.73,113.63,113.69,1400.0,88.9356,88.9356,88.8574,88.9044,1400.0
2010-08-03 12:15:00,113.69,113.7,113.54,113.61,8200.0,88.9044,88.9122,88.7871,88.8418,8200.0
2010-08-03 12:20:00,113.54,113.63,113.54,113.6,3200.0,88.7871,88.8574,88.7871,88.834,3200.0
2010-08-03 12:25:00,113.6,113.6,113.33,113.37,6800.0,88.834,88.834,88.6229,88.6541,6800.0
2010-08-03 12:30:00,113.4,113.59,113.39,113.58,2900.0,88.6776,88.8262,88.6698,88.8183,2900.0
2010-08-03 12:35:00,113.59,113.65,113.52,113.52,6100.0,88.8262,88.8731,88.7714,88.7714,6100.0
2010-08-03 12:40:00,113.57,113.66,113.53,113.65,4200.0,88.8105,88.8809,88.7792,88.8731,4200.0
2010-08-03 12:45:00,113.64,113.65,113.54,113.63,3500.0,88.8653,88.8731,88.7871,88.8574,3500.0
2010-08-03 12:50:00,113.57,113.71,113.54,113.71,2500.0,88.8105,88.92,88.7871,88.92,2500.0
2010-08-03 12:55:00,113.74,113.83,113.69,113.69,4600.0,88.9435,89.0138,88.9044,88.9044,4600.0
2010-08-03 13:00:00,113.76,113.79,113.59,113.62,3400.0,88.9591,88.9826,88.8262,88.8496,3400.0
2010-08-03 13:05:00,113.62,113.64,113.48,113.48,3400.0,88.8496,88.8653,88.7401,88.7401,3400.0
2010-08-03 13:10:00,113.47,113.61,113.44,113.61,2500.0,88.7323,88.8418,88.7089,88.8418,2500.0
2010-08-03 13:15:00,113.6,113.62,113.57,113.57,3700.0,88.834,88.8496,88.8105,88.8105,3700.0
2010-08-03 13:20:00,113.57,113.63,113.57,113.63,2100.0,88.8105,88.8574,88.8105,88.8574,2100.0
2010-08-03 13:25:00,113.71,113.82,113.69,113.69,3400.0,88.92,89.006,88.9044,88.9044,3400.0
2010-08-03 13:30:00,113.75,113.82,113.69,113.82,4000.0,88.9513,89.006,88.9044,89.006,4000.0
2010-08-03 13:35:00,113.88,113.89,113.84,113.87,3800.0,89.0529,89.0608,89.0217,89.0451,3800.0
2010-08-03 13:40:00,113.83,113.89,113.8,113.89,2900.0,89.0138,89.0608,88.9904,89.0608,2900.0
2010-08-03 13:45:00,113.88,113.9,113.85,113.86,1700.0,89.0529,89.0686,89.0295,89.0373,1700.0
2010-08-03 13:50:00,113.86,114.01,113.75,113.99,4400.0,89.0373,89.1546,88.9513,89.139,4400.0
2010-08-03 13:55:00,113.98,113.98,113.8,113.81,4400.0,89.1311,89.1311,88.9904,88.9982,4400.0
2010-08-03 14:00:00,113.82,113.84,113.7,113.75,3300.0,89.006,89.0217,88.9122,88.9513,3300.0
2010-08-03 14:05:00,113.77,113.93,113.77,113.93,3900.0,88.9669,89.092,88.9669,89.092,3900.0
2010-08-03 14:10:00,113.96,113.97,113.86,113.96,2800.0,89.1155,89.1233,89.0373,89.1155,2800.0
2010-08-03 14:15:00,113.98,114.14,113.98,114.1,1600.0,89.1311,89.2563,89.1311,89.225,1600.0
2010-08-03 14:20:00,114.04,114.06,114.0,114.0,2500.0,89.1781,89.1937,89.1468,89.1468,2500.0
2010-08-03 14:25:00,114.03,114.06,113.99,114.01,3300.0,89.1702,89.1937,89.139,89.1546,3300.0
2010-08-03 14:30:00,114.08,114.08,113.98,113.98,1600.0,89.2093,89.2093,89.1311,89.1311,1600.0
2010-08-03 14:35:00,113.98,113.98,113.87,113.94,13800.0,89.1311,89.1311,89.0451,89.0999,13800.0
2010-08-03 14:40:00,113.94,113.95,113.87,113.88,14400.0,89.0999,89.1077,89.0451,89.0529,14400.0
2010-08-03 14:45:00,113.88,114.03,113.88,114.0,13200.0,89.0529,89.1702,89.0529,89.1468,13200.0
2010-08-03 14:50:00,114.0,114.09,113.92,114.09,5400.0,89.1468,89.2172,89.0842,89.2172,5400.0
2010-08-03 14:55:00,114.04,114.09,113.97,114.0,3600.0,89.1781,89.2172,89.1233,89.1468,3600.0
2010-08-03 15:00:00,114.0,114.05,113.85,113.85,7300.0,89.1468,89.1859,89.0295,89.0295,7300.0
2010-08-03 15:05:00,113.9,113.95,113.85,113.88,8300.0,89.0686,89.1077,89.0295,89.0529,8300.0
2010-08-03 15:10:00,113.87,114.01,113.85,113.96,6300.0,89.0451,89.1546,89.0295,89.1155,6300.0
2010-08-03 15:15:00,113.96,113.98,113.93,113.94,4100.0,89.1155,89.1311,89.092,89.0999,4100.0
2010-08-03 15:20:00,113.82,113.85,113.8,113.81,6600.0,89.006,89.0295,88.9904,88.9982,6600.0
2010-08-03 15:25:00,113.81,113.84,113.72,113.84,13300.0,88.9982,89.0217,88.9278,89.0217,13300.0
2010-08-03 15:30:00,113.87,113.92,113.83,113.83,17300.0,89.0451,89.0842,89.0138,89.0138,17300.0
2010-08-03 15:35:00,113.83,113.83,113.7,113.71,15500.0,89.0138,89.0138,88.9122,88.92,15500.0
2010-08-03 15:40:00,113.71,113.83,113.62,113.77,14700.0,88.92,89.0138,88.8496,88.9669,14700.0
2010-08-03 15:45:00,113.77,113.77,113.48,113.63,13600.0,88.9669,88.9669,88.7401,88.8574,13600.0
2010-08-03 15:50:00,113.67,113.76,113.49,113.52,13900.0,88.8887,88.9591,88.748,88.7714,13900.0
2010-08-03 15:55:00,113.52,113.6,113.49,113.57,26500.0,88.7714,88.834,88.748,88.8105,26500.0
2010-08-04 09:30:00,113.57,115.0,113.12,114.85,26800.0,88.8105,89.9288,88.4586,89.8115,26800.0
2010-08-04 09:35:00,114.86,114.9,114.6,114.66,8500.0,89.8193,89.8506,89.616,89.6629,8500.0
2010-08-04 09:40:00,114.53,114.88,114.53,114.7,3500.0,89.5612,89.8349,89.5612,89.6942,3500.0
2010-08-04 09:45:00,114.67,114.67,114.31,114.44,2700.0,89.6707,89.6707,89.3892,89.4909,2700.0
2010-08-04 09:50:00,114.44,114.55,114.31,114.55,4400.0,89.4909,89.5769,89.3892,89.5769,4400.0
2010-08-04 09:55:00,114.56,114.99,114.56,114.99,12200.0,89.5847,89.921,89.5847,89.921,12200.0
2010-08-04 10:00:00,114.98,115.68,114.98,115.53,18300.0,89.9131,90.4605,89.9131,90.3432,18300.0
2010-08-04 10:05:00,115.55,115.6,115.22,115.39,8900.0,90.3589,90.398,90.1008,90.2337,8900.0
2010-08-04 10:10:00,115.36,115.39,115.13,115.26,4900.0,90.2103,90.2337,90.0304,90.1321,4900.0
2010-08-04 10:15:00,115.25,115.29,114.84,114.84,4500.0,90.1243,90.1555,89.8037,89.8037,4500.0
2010-08-04 10:20:00,114.83,114.83,114.74,114.8,6100.0,89.7958,89.7958,89.7255,89.7724,6100.0
2010-08-04 10:25:00,114.8,114.93,114.8,114.93,5600.0,89.7724,89.874,89.7724,89.874,5600.0
2010-08-04 10:30:00,114.99,115.24,114.99,115.2,8900.0,89.921,90.1164,89.921,90.0852,8900.0
2010-08-04 10:35:00,115.17,115.17,114.83,114.95,3900.0,90.0617,90.0617,89.7958,89.8897,3900.0
2010-08-04 10:40:00,114.9,115.05,114.9,115.03,6100.0,89.8506,89.9679,89.8506,89.9522,6100.0
2010-08-04 10:45:00,115.04,115.31,115.02,115.24,6200.0,89.9601,90.1712,89.9444,90.1164,6200.0
2010-08-04 10:50:00,115.22,115.22,115.06,115.06,900.0,90.1008,90.1008,89.9757,89.9757,900.0
2010-08-04 10:55:00,115.05,115.09,115.01,115.04,2200.0,89.9679,89.9992,89.9366,89.9601,2200.0
2010-08-04 11:00:00,115.05,115.13,115.01,115.08,7400.0,89.9679,90.0304,89.9366,89.9913,7400.0
2010-08-04 11:05:00,115.09,115.19,115.09,115.16,2700.0,89.9992,90.0774,89.9992,90.0539,2700.0
2010-08-04 11:10:00,115.16,115.16,115.04,115.05,2100.0,90.0539,90.0539,89.9601,89.9679,2100.0
2010-08-04 11:15:00,115.05,115.12,114.96,114.96,3300.0,89.9679,90.0226,89.8975,89.8975,3300.0
2010-08-04 11:20:00,115.01,115.05,114.97,115.02,2600.0,89.9366,89.9679,89.9053,89.9444,2600.0
2010-08-04 11:25:00,115.02,115.21,115.01,115.16,5400.0,89.9444,90.093,89.9366,90.0539,5400.0
2010-08-04 11:30:00,115.13,115.13,115.08,115.1,2300.0,90.0304,90.0304,89.9913,90.007,2300.0
2010-08-04 11:35:00,115.09,115.15,115.06,115.1,11400.0,89.9992,90.0461,89.9757,90.007,11400.0
2010-08-04 11:40:00,115.11,115.25,115.11,115.25,1700.0,90.0148,90.1243,90.0148,90.1243,1700.0
2010-08-04 11:45:00,115.22,115.25,115.22,115.22,2000.0,90.1008,90.1243,90.1008,90.1008,2000.0
2010-08-04 11:50:00,115.2,115.29,115.2,115.25,8000.0,90.0852,90.1555,90.0852,90.1243,8000.0
2010-08-04 11:55:00,115.26,115.28,115.18,115.19,4400.0,90.1321,90.1477,90.0695,90.0774,4400.0
2010-08-04 12:00:00,115.19,115.19,115.15,115.18,5100.0,90.0774,90.0774,90.0461,90.0695,5100.0
2010-08-04 12:05:00,115.2,115.22,115.1,115.1,3500.0,90.0852,90.1008,90.007,90.007,3500.0
2010-08-04 12:10:00,115.1,115.49,115.1,115.22,16500.0,90.007,90.3119,90.007,90.1008,16500.0
2010-08-04 12:15:00,115.24,115.24,115.08,115.1,13700.0,90.1164,90.1164,89.9913,90.007,13700.0
2010-08-04 12:20:00,115.14,115.27,115.14,115.22,4400.0,90.0383,90.1399,90.0383,90.1008,4400.0
2010-08-04 12:25:00,115.24,115.31,115.24,115.26,1500.0,90.1164,90.1712,90.1164,90.1321,1500.0
2010-08-04 12:30:00,115.27,115.36,115.25,115.35,3000.0,90.1399,90.2103,90.1243,90.2025,3000.0
2010-08-04 12:35:00,115.35,115.4,115.26,115.26,2500.0,90.2025,90.2416,90.1321,90.1321,2500.0
2010-08-04 12:40:00,115.24,115.24,115.14,115.22,2200.0,90.1164,90.1164,90.0383,90.1008,2200.0
2010-08-04 12:45:00,115.21,115.25,115.21,115.21,1300.0,90.093,90.1243,90.093,90.093,1300.0
2010-08-04 12:50:00,115.14,115.19,115.11,115.16,1800.0,90.0383,90.0774,90.0148,90.0539,1800.0
2010-08-04 12:55:00,115.16,115.2,115.13,115.16,3100.0,90.0539,90.0852,90.0304,90.0539,3100.0
2010-08-04 13:00:00,115.17,115.19,115.16,115.16,1000.0,90.0617,90.0774,90.0539,90.0539,1000.0
2010-08-04 13:05:00,115.11,115.11,114.95,114.97,3500.0,90.0148,90.0148,89.8897,89.9053,3500.0
2010-08-04 13:10:00,114.95,114.95,114.75,114.75,2000.0,89.8897,89.8897,89.7333,89.7333,2000.0
2010-08-04 13:15:00,114.78,114.8,114.69,114.71,3900.0,89.7567,89.7724,89.6864,89.702,3900.0
2010-08-04 13:20:00,114.72,114.83,114.66,114.67,2700.0,89.7098,89.7958,89.6629,89.6707,2700.0
2010-08-04 13:25:00,114.63,114.71,114.61,114.64,2700.0,89.6394,89.702,89.6238,89.6473,2700.0
2010-08-04 13:30:00,114.67,114.67,114.61,114.66,3900.0,89.6707,89.6707,89.6238,89.6629,3900.0
2010-08-04 13:35:00,114.64,114.72,114.64,114.68,2300.0,89.6473,89.7098,89.6473,89.6785,2300.0
2010-08-04 13:40:00,114.61,114.65,114.49,114.53,7700.0,89.6238,89.6551,89.53,89.5612,7700.0
2010-08-04 13:45:00,114.58,114.62,114.58,114.62,1300.0,89.6003,89.6316,89.6003,89.6316,1300.0
2010-08-04 13:50:00,114.62,114.64,114.58,114.58,2300.0,89.6316,89.6473,89.6003,89.6003,2300.0
2010-08-04 13:55:00,114.58,114.58,114.48,114.51,2300.0,89.6003,89.6003,89.5221,89.5456,2300.0
2010-08-04 14:00:00,114.54,114.9,114.54,114.85,3600.0,89.5691,89.8506,89.5691,89.8115,3600.0
2010-08-04 14:05:00,114.87,114.87,114.81,114.81,1700.0,89.8271,89.8271,89.7802,89.7802,1700.0
2010-08-04 14:10:00,114.81,114.9,114.8,114.82,6200.0,89.7802,89.8506,89.7724,89.788,6200.0
2010-08-04 14:15:00,114.89,114.91,114.8,114.85,5800.0,89.8428,89.8584,89.7724,89.8115,5800.0
2010-08-04 14:20:00,114.86,114.86,114.76,114.82,4200.0,89.8193,89.8193,89.7411,89.788,4200.0
2010-08-04 14:25:00,114.81,114.93,114.76,114.93,3400.0,89.7802,89.874,89.7411,89.874,3400.0
2010-08-04 14:30:00,114.94,114.99,114.86,114.87,7000.0,89.8819,89.921,89.8193,89.8271,7000.0
2010-08-04 14:35:00,114.84,115.05,114.84,115.0,10500.0,89.8037,89.9679,89.8037,89.9288,10500.0
2010-08-04 14:40:00,114.95,115.07,114.95,115.07,8100.0,89.8897,89.9835,89.8897,89.9835,8100.0
2010-08-04 14:45:00,115.08,115.13,115.06,115.09,104000.0,89.9913,90.0304,89.9757,89.9992,104000.0
2010-08-04 14:50:00,115.11,115.17,115.04,115.17,6400.0,90.0148,90.0617,89.9601,90.0617,6400.0
2010-08-04 14:55:00,115.14,115.16,115.07,115.16,5300.0,90.0383,90.0539,89.9835,90.0539,5300.0
2010-08-04 15:00:00,115.16,115.21,115.0,115.1,10600.0,90.0539,90.093,89.9288,90.007,10600.0
2010-08-04 15:05:00,115.09,115.1,114.99,115.03,7300.0,89.9992,90.007,89.921,89.9522,7300.0
2010-08-04 15:10:00,115.04,115.14,114.95,115.07,5500.0,89.9601,90.0383,89.8897,89.9835,5500.0
2010-08-04 15:15:00,115.1,115.26,115.04,115.16,5600.0,90.007,90.1321,89.9601,90.0539,5600.0
2010-08-04 15:20:00,115.17,115.41,115.17,115.36,11200.0,90.0617,90.2494,90.0617,90.2103,11200.0
2010-08-04 15:25:00,115.31,115.5,115.31,115.5,8200.0,90.1712,90.3198,90.1712,90.3198,8200.0
2010-08-04 15:30:00,115.43,115.55,115.38,115.51,12700.0,90.265,90.3589,90.2259,90.3276,12700.0
2010-08-04 15:35:00,115.49,115.52,115.41,115.51,18500.0,90.3119,90.3354,90.2494,90.3276,18500.0
2010-08-04 15:40:00,115.53,115.58,115.42,115.45,12100.0,90.3432,90.3823,90.2572,90.2807,12100.0
2010-08-04 15:45:00,115.47,115.54,115.4,115.5,13400.0,90.2963,90.351,90.2416,90.3198,13400.0
2010-08-04 15:50:00,115.51,115.61,115.38,115.46,20300.0,90.3276,90.4058,90.2259,90.2885,20300.0
2010-08-04 15:55:00,115.46,115.57,115.41,115.45,39100.0,90.2885,90.3745,90.2494,90.2807,39100.0
2010-08-05 09:30:00,114.38,114.38,113.72,113.78,12300.0,89.8673,89.8673,89.3487,89.3959,12300.0
2010-08-05 09:35:00,113.8,114.41,113.8,114.33,4600.0,89.4116,89.8909,89.4116,89.828,4600.0
2010-08-05 09:40:00,114.33,114.33,114.02,114.28,7100.0,89.828,89.828,89.5844,89.7887,7100.0
2010-08-05 09:45:00,114.26,114.47,114.26,114.44,2800.0,89.773,89.938,89.773,89.9144,2800.0
2010-08-05 09:50:00,114.5,114.66,114.42,114.63,36600.0,89.9616,90.0873,89.8987,90.0637,36600.0
2010-08-05 09:55:00,114.57,114.69,114.5,114.5,4100.0,90.0166,90.1109,89.9616,89.9616,4100.0
2010-08-05 10:00:00,114.49,114.55,114.29,114.51,5600.0,89.9537,90.0009,89.7966,89.9694,5600.0
2010-08-05 10:05:00,114.57,114.65,114.38,114.38,3200.0,90.0166,90.0794,89.8673,89.8673,3200.0
2010-08-05 10:10:00,114.41,114.54,114.32,114.49,6700.0,89.8909,89.993,89.8201,89.9537,6700.0
2010-08-05 10:15:00,114.41,114.54,114.38,114.42,5100.0,89.8909,89.993,89.8673,89.8987,5100.0
2010-08-05 10:20:00,114.4,114.54,114.37,114.46,5800.0,89.883,89.993,89.8594,89.9301,5800.0
2010-08-05 10:25:00,114.51,114.59,114.42,114.47,7800.0,89.9694,90.0323,89.8987,89.938,7800.0
2010-08-05 10:30:00,114.47,114.5,114.41,114.44,6000.0,89.938,89.9616,89.8909,89.9144,6000.0
2010-08-05 10:35:00,114.44,114.44,114.36,114.4,2600.0,89.9144,89.9144,89.8516,89.883,2600.0
2010-08-05 10:40:00,114.43,114.5,114.26,114.29,8700.0,89.9066,89.9616,89.773,89.7966,8700.0
2010-08-05 10:45:00,114.21,114.29,114.21,114.29,3200.0,89.7337,89.7966,89.7337,89.7966,3200.0
2010-08-05 10:50:00,114.24,114.28,114.1,114.14,2600.0,89.7573,89.7887,89.6473,89.6787,2600.0
2010-08-05 10:55:00,114.14,114.14,113.82,113.84,6900.0,89.6787,89.6787,89.4273,89.443,6900.0
2010-08-05 11:00:00,113.85,113.92,113.72,113.75,8400.0,89.4509,89.5059,89.3487,89.3723,8400.0
2010-08-05 11:05:00,113.68,113.79,113.6,113.79,4700.0,89.3173,89.4037,89.2544,89.4037,4700.0
2010-08-05 11:10:00,113.78,113.99,113.75,113.93,7000.0,89.3959,89.5609,89.3723,89.5137,7000.0
2010-08-05 11:15:00,113.95,114.19,113.95,114.09,13400.0,89.5294,89.718,89.5294,89.6394,13400.0
2010-08-05 11:20:00,114.07,114.12,113.86,113.87,14200.0,89.6237,89.663,89.4587,89.4666,14200.0
2010-08-05 11:25:00,113.89,113.91,113.85,113.9,3400.0,89.4823,89.498,89.4509,89.4902,3400.0
2010-08-05 11:30:00,113.91,114.0,113.88,113.88,6000.0,89.498,89.5687,89.4744,89.4744,6000.0
2010-08-05 11:35:00,113.88,113.91,113.77,113.88,3200.0,89.4744,89.498,89.388,89.4744,3200.0
2010-08-05 11:40:00,113.92,114.09,113.9,114.06,14200.0,89.5059,89.6394,89.4902,89.6159,14200.0
2010-08-05 11:45:00,114.02,114.02,113.92,113.96,3000.0,89.5844,89.5844,89.5059,89.5373,3000.0
2010-08-05 11:50:00,113.97,114.0,113.89,114.0,1500.0,89.5452,89.5687,89.4823,89.5687,1500.0
2010-08-05 11:55:00,114.05,114.08,113.77,113.89,3200.0,89.608,89.6316,89.388,89.4823,3200.0
2010-08-05 12:00:00,113.88,114.11,113.88,114.1,14300.0,89.4744,89.6552,89.4744,89.6473,14300.0
2010-08-05 12:05:00,114.13,114.16,114.0,114.11,13200.0,89.6709,89.6944,89.5687,89.6552,13200.0
2010-08-05 12:10:00,114.11,114.11,113.97,114.0,13600.0,89.6552,89.6552,89.5452,89.5687,13600.0
2010-08-05 12:15:00,114.0,114.05,113.94,113.96,10700.0,89.5687,89.608,89.5216,89.5373,10700.0
2010-08-05 12:20:00,113.98,114.05,113.95,113.95,6400.0,89.553,89.608,89.5294,89.5294,6400.0
2010-08-05 12:25:00,113.99,114.11,113.97,114.0,8200.0,89.5609,89.6552,89.5452,89.5687,8200.0
2010-08-05 12:30:00,114.0,114.08,113.99,114.08,9800.0,89.5687,89.6316,89.5609,89.6316,9800.0
2010-08-05 12:35:00,114.08,114.15,114.05,114.07,3000.0,89.6316,89.6866,89.608,89.6237,3000.0
2010-08-05 12:40:00,114.13,114.14,114.0,114.04,14600.0,89.6709,89.6787,89.5687,89.6002,14600.0
2010-08-05 12:45:00,114.08,114.17,114.01,114.11,3500.0,89.6316,89.7023,89.5766,89.6552,3500.0
2010-08-05 12:50:00,114.11,114.11,113.99,113.99,4300.0,89.6552,89.6552,89.5609,89.5609,4300.0
2010-08-05 12:55:00,113.99,114.06,113.97,113.98,5400.0,89.5609,89.6159,89.5452,89.553,5400.0
2010-08-05 13:00:00,113.97,114.03,113.92,113.94,7000.0,89.5452,89.5923,89.5059,89.5216,7000.0
2010-08-05 13:05:00,113.96,114.0,113.96,113.97,2500.0,89.5373,89.5687,89.5373,89.5452,2500.0
2010-08-05 13:10:00,113.95,114.0,113.89,113.96,6900.0,89.5294,89.5687,89.4823,89.5373,6900.0
2010-08-05 13:15:00,114.0,114.03,114.0,114.0,2500.0,89.5687,89.5923,89.5687,89.5687,2500.0
2010-08-05 13:20:00,114.0,114.03,113.99,114.01,5900.0,89.5687,89.5923,89.5609,89.5766,5900.0
2010-08-05 13:25:00,114.01,114.12,113.99,114.12,5000.0,89.5766,89.663,89.5609,89.663,5000.0
2010-08-05 13:30:00,114.13,114.22,114.12,114.22,3500.0,89.6709,89.7416,89.663,89.7416,3500.0
2010-08-05 13:35:00,114.18,114.26,114.13,114.13,10100.0,89.7101,89.773,89.6709,89.6709,10100.0
2010-08-05 13:40:00,114.22,114.33,114.18,114.33,12100.0,89.7416,89.828,89.7101,89.828,12100.0
2010-08-05 13:45:00,114.33,114.4,114.25,114.29,10200.0,89.828,89.883,89.7651,89.7966,10200.0
2010-08-05 13:50:00,114.29,114.32,114.23,114.3,5600.0,89.7966,89.8201,89.7494,89.8044,5600.0
2010-08-05 13:55:00,114.31,114.36,114.17,114.2,11200.0,89.8123,89.8516,89.7023,89.7259,11200.0
2010-08-05 14:00:00,114.19,114.29,114.13,114.18,5600.0,89.718,89.7966,89.6709,89.7101,5600.0
2010-08-05 14:05:00,114.21,114.26,114.13,114.21,4400.0,89.7337,89.773,89.6709,89.7337,4400.0
2010-08-05 14:10:00,114.23,114.24,114.15,114.18,3000.0,89.7494,89.7573,89.6866,89.7101,3000.0
2010-08-05 14:15:00,114.16,114.26,114.14,114.14,20200.0,89.6944,89.773,89.6787,89.6787,20200.0
2010-08-05 14:20:00,114.19,114.3,114.05,114.07,4900.0,89.718,89.8044,89.608,89.6237,4900.0
2010-08-05 14:25:00,114.06,114.16,114.05,114.09,4700.0,89.6159,89.6944,89.608,89.6394,4700.0
2010-08-05 14:30:00,114.13,114.15,114.03,114.03,3900.0,89.6709,89.6866,89.5923,89.5923,3900.0
2010-08-05 14:35:00,114.03,114.13,114.01,114.13,4400.0,89.5923,89.6709,89.5766,89.6709,4400.0
2010-08-05 14:40:00,114.09,114.13,114.0,114.0,5100.0,89.6394,89.6709,89.5687,89.5687,5100.0
2010-08-05 14:45:00,114.0,114.11,114.0,114.05,5900.0,89.5687,89.6552,89.5687,89.608,5900.0
2010-08-05 14:50:00,114.05,114.07,113.97,114.01,9000.0,89.608,89.6237,89.5452,89.5766,9000.0
2010-08-05 14:55:00,114.01,114.04,113.94,114.0,25000.0,89.5766,89.6002,89.5216,89.5687,25000.0
2010-08-05 15:00:00,114.0,114.11,114.0,114.1,16300.0,89.5687,89.6552,89.5687,89.6473,16300.0
2010-08-05 15:05:00,114.08,114.1,114.01,114.02,11300.0,89.6316,89.6473,89.5766,89.5844,11300.0
2010-08-05 15:10:00,114.04,114.07,114.0,114.05,21200.0,89.6002,89.6237,89.5687,89.608,21200.0
2010-08-05 15:15:00,114.05,114.09,114.04,114.05,10300.0,89.608,89.6394,89.6002,89.608,10300.0
2010-08-05 15:20:00,114.05,114.12,114.04,114.09,15400.0,89.608,89.663,89.6002,89.6394,15400.0
2010-08-05 15:25:00,114.09,114.1,114.0,114.01,15500.0,89.6394,89.6473,89.5687,89.5766,15500.0
2010-08-05 15:30:00,114.0,114.07,113.96,114.01,24300.0,89.5687,89.6237,89.5373,89.5766,24300.0
2010-08-05 15:35:00,114.0,114.14,114.0,114.09,11400.0,89.5687,89.6787,89.5687,89.6394,11400.0
2010-08-05 15:40:00,114.04,114.08,114.0,114.0,11700.0,89.6002,89.6316,89.5687,89.5687,11700.0
2010-08-05 15:45:00,114.04,114.04,113.9,113.97,32200.0,89.6002,89.6002,89.4902,89.5452,32200.0
2010-08-05 15:50:00,113.94,114.0,113.73,113.88,25500.0,89.5216,89.5687,89.3566,89.4744,25500.0
2010-08-05 15:55:00,113.89,114.05,113.86,114.05,35500.0,89.4823,89.608,89.4587,89.608,35500.0
2010-08-06 09:30:00,112.9,113.08,112.59,113.08,5700.0,88.7045,88.8459,88.4609,88.8459,5700.0
2010-08-06 09:35:00,113.02,113.59,113.02,113.54,4100.0,88.7987,89.2466,88.7987,89.2073,4100.0
2010-08-06 09:40:00,113.63,113.99,113.63,113.93,6500.0,89.278,89.5609,89.278,89.5137,6500.0
2010-08-06 09:45:00,113.93,114.1,113.83,113.84,4500.0,89.5137,89.6473,89.4352,89.443,4500.0
2010-08-06 09:50:00,113.75,113.89,113.74,113.74,4400.0,89.3723,89.4823,89.3644,89.3644,4400.0
2010-08-06 09:55:00,113.8,114.36,113.77,114.34,9700.0,89.4116,89.8516,89.388,89.8359,9700.0
2010-08-06 10:00:00,114.37,114.44,114.19,114.25,5600.0,89.8594,89.9144,89.718,89.7651,5600.0
2010-08-06 10:05:00,114.29,114.41,113.91,113.92,2300.0,89.7966,89.8909,89.498,89.5059,2300.0
2010-08-06 10:10:00,113.9,113.9,113.71,113.8,3600.0,89.4902,89.4902,89.3409,89.4116,3600.0
2010-08-06 10:15:00,113.85,114.04,113.82,113.94,6100.0,89.4509,89.6002,89.4273,89.5216,6100.0
2010-08-06 10:20:00,113.86,113.96,113.75,113.96,5300.0,89.4587,89.5373,89.3723,89.5373,5300.0
2010-08-06 10:25:00,113.85,114.0,113.77,113.94,5700.0,89.4509,89.5687,89.388,89.5216,5700.0
2010-08-06 10:30:00,113.87,114.12,113.86,114.0,5400.0,89.4666,89.663,89.4587,89.5687,5400.0
2010-08-06 10:35:00,113.99,114.06,113.84,113.96,14100.0,89.5609,89.6159,89.443,89.5373,14100.0
2010-08-06 10:40:00,113.91,114.02,113.77,113.92,28000.0,89.498,89.5844,89.388,89.5059,28000.0
2010-08-06 10:45:00,113.88,114.0,113.79,113.97,37600.0,89.4744,89.5687,89.4037,89.5452,37600.0
2010-08-06 10:50:00,113.94,114.03,113.89,113.99,19500.0,89.5216,89.5923,89.4823,89.5609,19500.0
2010-08-06 10:55:00,113.99,114.09,113.84,114.01,21500.0,89.5609,89.6394,89.443,89.5766,21500.0
2010-08-06 11:00:00,113.97,114.05,113.76,113.9,9300.0,89.5452,89.608,89.3802,89.4902,9300.0
2010-08-06 11:05:00,113.81,113.81,113.56,113.71,7900.0,89.4194,89.4194,89.223,89.3409,7900.0
2010-08-06 11:10:00,113.76,114.05,113.71,113.97,3600.0,89.3802,89.608,89.3409,89.5452,3600.0
2010-08-06 11:15:00,113.99,114.22,113.96,114.09,7100.0,89.5609,89.7416,89.5373,89.6394,7100.0
2010-08-06 11:20:00,114.08,114.32,114.08,114.23,6600.0,89.6316,89.8201,89.6316,89.7494,6600.0
2010-08-06 11:25:00,114.24,114.34,114.12,114.29,5300.0,89.7573,89.8359,89.663,89.7966,5300.0
2010-08-06 11:30:00,114.19,114.24,114.1,114.11,7600.0,89.718,89.7573,89.6473,89.6552,7600.0
2010-08-06 11:35:00,114.14,114.42,114.14,114.21,4800.0,89.6787,89.8987,89.6787,89.7337,4800.0
2010-08-06 11:40:00,114.22,114.33,114.14,114.33,2500.0,89.7416,89.828,89.6787,89.828,2500.0
2010-08-06 11:45:00,114.21,114.43,114.21,114.4,2400.0,89.7337,89.9066,89.7337,89.883,2400.0
2010-08-06 11:50:00,114.35,114.48,114.32,114.39,3900.0,89.8437,89.9459,89.8201,89.8751,3900.0
2010-08-06 11:55:00,114.37,114.37,114.11,114.11,9100.0,89.8594,89.8594,89.6552,89.6552,9100.0
2010-08-06 12:00:00,114.1,114.14,113.97,114.01,4800.0,89.6473,89.6787,89.5452,89.5766,4800.0
2010-08-06 12:05:00,113.99,114.21,113.98,114.2,5500.0,89.5609,89.7337,89.553,89.7259,5500.0
2010-08-06 12:10:00,114.18,114.18,113.86,114.05,11000.0,89.7101,89.7101,89.4587,89.608,11000.0
2010-08-06 12:15:00,113.99,114.02,113.87,113.99,7100.0,89.5609,89.5844,89.4666,89.5609,7100.0
2010-08-06 12:20:00,113.99,114.06,113.93,114.04,4100.0,89.5609,89.6159,89.5137,89.6002,4100.0
2010-08-06 12:25:00,114.02,114.03,113.93,113.95,4800.0,89.5844,89.5923,89.5137,89.5294,4800.0
2010-08-06 12:30:00,113.94,114.07,113.89,114.05,3600.0,89.5216,89.6237,89.4823,89.608,3600.0
2010-08-06 12:35:00,114.05,114.18,114.05,114.15,7200.0,89.608,89.7101,89.608,89.6866,7200.0
2010-08-06 12:40:00,114.15,114.28,113.95,113.96,29600.0,89.6866,89.7887,89.5294,89.5373,29600.0
2010-08-06 12:45:00,113.97,113.99,113.7,113.7,18600.0,89.5452,89.5609,89.333,89.333,18600.0
2010-08-06 12:50:00,113.72,113.73,113.5,113.5,16000.0,89.3487,89.3566,89.1759,89.1759,16000.0
2010-08-06 12:55:00,113.5,113.54,113.45,113.5,6200.0,89.1759,89.2073,89.1366,89.1759,6200.0
2010-08-06 13:00:00,113.51,113.55,113.43,113.47,12300.0,89.1837,89.2152,89.1209,89.1523,12300.0
2010-08-06 13:05:00,113.47,113.55,113.37,113.44,5300.0,89.1523,89.2152,89.0737,89.1287,5300.0
2010-08-06 13:10:00,113.47,113.5,113.42,113.47,3000.0,89.1523,89.1759,89.113,89.1523,3000.0
2010-08-06 13:15:00,113.45,113.48,113.39,113.45,8200.0,89.1366,89.1602,89.0895,89.1366,8200.0
2010-08-06 13:20:00,113.45,113.52,113.41,113.49,3800.0,89.1366,89.1916,89.1052,89.168,3800.0
2010-08-06 13:25:00,113.51,113.57,113.41,113.5,14300.0,89.1837,89.2309,89.1052,89.1759,14300.0
2010-08-06 13:30:00,113.55,113.56,113.41,113.43,11000.0,89.2152,89.223,89.1052,89.1209,11000.0
2010-08-06 13:35:00,113.45,113.54,113.39,113.41,4100.0,89.1366,89.2073,89.0895,89.1052,4100.0
2010-08-06 13:40:00,113.39,113.48,113.39,113.47,3700.0,89.0895,89.1602,89.0895,89.1523,3700.0
2010-08-06 13:45:00,113.48,113.56,113.47,113.53,41400.0,89.1602,89.223,89.1523,89.1994,41400.0
2010-08-06 13:50:00,113.53,113.53,113.39,113.39,7300.0,89.1994,89.1994,89.0895,89.0895,7300.0
2010-08-06 13:55:00,113.39,113.5,113.39,113.44,7400.0,89.0895,89.1759,89.0895,89.1287,7400.0
2010-08-06 14:00:00,113.4,113.48,113.37,113.47,6300.0,89.0973,89.1602,89.0737,89.1523,6300.0
2010-08-06 14:05:00,113.46,113.53,113.46,113.48,6300.0,89.1445,89.1994,89.1445,89.1602,6300.0
2010-08-06 14:10:00,113.47,113.49,113.38,113.46,3700.0,89.1523,89.168,89.0816,89.1445,3700.0
2010-08-06 14:15:00,113.45,113.49,113.35,113.46,5300.0,89.1366,89.168,89.058,89.1445,5300.0
2010-08-06 14:20:00,113.43,113.43,113.34,113.36,3600.0,89.1209,89.1209,89.0502,89.0659,3600.0
2010-08-06 14:25:00,113.39,113.49,113.37,113.46,2700.0,89.0895,89.168,89.0737,89.1445,2700.0
2010-08-06 14:30:00,113.48,113.52,113.41,113.42,10300.0,89.1602,89.1916,89.1052,89.113,10300.0
2010-08-06 14:35:00,113.42,113.49,113.39,113.47,3600.0,89.113,89.168,89.0895,89.1523,3600.0
2010-08-06 14:40:00,113.48,113.5,113.47,113.47,6700.0,89.1602,89.1759,89.1523,89.1523,6700.0
2010-08-06 14:45:00,113.5,113.57,113.45,113.5,43800.0,89.1759,89.2309,89.1366,89.1759,43800.0
2010-08-06 14:50:00,113.51,113.79,113.5,113.7,21100.0,89.1837,89.4037,89.1759,89.333,21100.0
2010-08-06 14:55:00,113.71,113.76,113.64,113.7,25800.0,89.3409,89.3802,89.2859,89.333,25800.0
2010-08-06 15:00:00,113.76,113.8,113.64,113.72,28600.0,89.3802,89.4116,89.2859,89.3487,28600.0
2010-08-06 15:05:00,113.68,113.8,113.68,113.8,8000.0,89.3173,89.4116,89.3173,89.4116,8000.0
2010-08-06 15:10:00,113.8,113.86,113.68,113.72,13200.0,89.4116,89.4587,89.3173,89.3487,13200.0
2010-08-06 15:15:00,113.72,113.79,113.7,113.74,26100.0,89.3487,89.4037,89.333,89.3644,26100.0
2010-08-06 15:20:00,113.76,113.82,113.73,113.8,26000.0,89.3802,89.4273,89.3566,89.4116,26000.0
2010-08-06 15:25:00,113.82,113.88,113.67,113.7,30300.0,89.4273,89.4744,89.3094,89.333,30300.0
2010-08-06 15:30:00,113.72,113.8,113.58,113.78,35800.0,89.3487,89.4116,89.2387,89.3959,35800.0
2010-08-06 15:35:00,113.78,113.92,113.77,113.88,26900.0,89.3959,89.5059,89.388,89.4744,26900.0
2010-08-06 15:40:00,113.89,113.99,113.8,113.93,20300.0,89.4823,89.5609,89.4116,89.5137,20300.0
2010-08-06 15:45:00,113.93,114.0,113.81,113.9,24200.0,89.5137,89.5687,89.4194,89.4902,24200.0
2010-08-06 15:50:00,113.92,113.94,113.58,113.72,28500.0,89.5059,89.5216,89.2387,89.3487,28500.0
2010-08-06 15:55:00,113.76,114.02,113.75,113.91,41300.0,89.3802,89.5844,89.3723,89.498,41300.0
2010-08-09 09:30:00,114.44,114.58,114.35,114.35,3600.0,89.9144,90.0244,89.8437,89.8437,3600.0
2010-08-09 09:35:00,114.46,114.46,114.32,114.35,3100.0,89.9301,89.9301,89.8201,89.8437,3100.0
2010-08-09 09:40:00,114.33,114.33,114.11,114.25,4500.0,89.828,89.828,89.6552,89.7651,4500.0
2010-08-09 09:45:00,114.25,114.25,114.09,114.16,10400.0,89.7651,89.7651,89.6394,89.6944,10400.0
2010-08-09 09:50:00,114.17,114.36,114.15,114.27,4300.0,89.7023,89.8516,89.6866,89.7809,4300.0
2010-08-09 09:55:00,114.32,114.32,114.09,114.11,4800.0,89.8201,89.8201,89.6394,89.6552,4800.0
2010-08-09 10:00:00,114.11,114.26,114.09,114.09,8700.0,89.6552,89.773,89.6394,89.6394,8700.0
2010-08-09 10:05:00,114.09,114.24,114.09,114.1,2900.0,89.6394,89.7573,89.6394,89.6473,2900.0
2010-08-09 10:10:00,114.18,114.27,114.03,114.17,10300.0,89.7101,89.7809,89.5923,89.7023,10300.0
2010-08-09 10:15:00,114.17,114.18,113.74,113.74,18600.0,89.7023,89.7101,89.3644,89.3644,18600.0
2010-08-09 10:20:00,113.75,113.83,113.5,113.62,22800.0,89.3723,89.4352,89.1759,89.2702,22800.0
2010-08-09 10:25:00,113.58,113.58,113.36,113.38,18400.0,89.2387,89.2387,89.0659,89.0816,18400.0
2010-08-09 10:30:00,113.44,113.73,113.42,113.6,8800.0,89.1287,89.3566,89.113,89.2544,8800.0
2010-08-09 10:35:00,113.64,113.82,113.64,113.82,4700.0,89.2859,89.4273,89.2859,89.4273,4700.0
2010-08-09 10:40:00,113.81,114.01,113.8,113.95,6500.0,89.4194,89.5766,89.4116,89.5294,6500.0
2010-08-09 10:45:00,113.97,113.97,113.91,113.92,2100.0,89.5452,89.5452,89.498,89.5059,2100.0
2010-08-09 10:50:00,113.93,114.08,113.89,113.9,37900.0,89.5137,89.6316,89.4823,89.4902,37900.0
2010-08-09 10:55:00,113.9,114.06,113.83,113.97,4200.0,89.4902,89.6159,89.4352,89.5452,4200.0
2010-08-09 11:00:00,114.03,114.08,113.99,114.08,4100.0,89.5923,89.6316,89.5609,89.6316,4100.0
2010-08-09 11:05:00,114.12,114.21,114.1,114.21,4200.0,89.663,89.7337,89.6473,89.7337,4200.0
2010-08-09 11:10:00,114.26,114.3,114.16,114.25,7500.0,89.773,89.8044,89.6944,89.7651,7500.0
2010-08-09 11:15:00,114.32,114.39,114.31,114.33,3200.0,89.8201,89.8751,89.8123,89.828,3200.0
2010-08-09 11:20:00,114.34,114.39,114.28,114.29,5800.0,89.8359,89.8751,89.7887,89.7966,5800.0
2010-08-09 11:25:00,114.25,114.25,114.13,114.13,2500.0,89.7651,89.7651,89.6709,89.6709,2500.0
2010-08-09 11:30:00,114.11,114.37,114.1,114.36,6900.0,89.6552,89.8594,89.6473,89.8516,6900.0
2010-08-09 11:35:00,114.36,114.42,114.33,114.39,4500.0,89.8516,89.8987,89.828,89.8751,4500.0
2010-08-09 11:40:00,114.36,114.36,114.16,114.17,3500.0,89.8516,89.8516,89.6944,89.7023,3500.0
2010-08-09 11:45:00,114.16,114.32,114.16,114.28,2300.0,89.6944,89.8201,89.6944,89.7887,2300.0
2010-08-09 11:50:00,114.27,114.28,114.22,114.22,1800.0,89.7809,89.7887,89.7416,89.7416,1800.0
2010-08-09 11:55:00,114.22,114.24,114.2,114.22,2500.0,89.7416,89.7573,89.7259,89.7416,2500.0
2010-08-09 12:00:00,114.22,114.3,114.19,114.3,4900.0,89.7416,89.8044,89.718,89.8044,4900.0
2010-08-09 12:05:00,114.25,114.25,114.18,114.18,1700.0,89.7651,89.7651,89.7101,89.7101,1700.0
2010-08-09 12:10:00,114.22,114.22,114.16,114.21,3400.0,89.7416,89.7416,89.6944,89.7337,3400.0
2010-08-09 12:15:00,114.22,114.26,114.14,114.15,3700.0,89.7416,89.773,89.6787,89.6866,3700.0
2010-08-09 12:20:00,114.14,114.19,114.07,114.07,5600.0,89.6787,89.718,89.6237,89.6237,5600.0
2010-08-09 12:25:00,114.06,114.06,113.9,114.05,3600.0,89.6159,89.6159,89.4902,89.608,3600.0
2010-08-09 12:30:00,114.06,114.07,113.98,113.98,3100.0,89.6159,89.6237,89.553,89.553,3100.0
2010-08-09 12:35:00,114.03,114.12,113.98,114.12,1300.0,89.5923,89.663,89.553,89.663,1300.0
2010-08-09 12:40:00,114.12,114.29,114.1,114.25,3100.0,89.663,89.7966,89.6473,89.7651,3100.0
2010-08-09 12:45:00,114.25,114.28,114.17,114.23,2000.0,89.7651,89.7887,89.7023,89.7494,2000.0
2010-08-09 12:50:00,114.2,114.24,114.2,114.24,1600.0,89.7259,89.7573,89.7259,89.7573,1600.0
2010-08-09 12:55:00,114.29,114.35,114.29,114.34,3400.0,89.7966,89.8437,89.7966,89.8359,3400.0
2010-08-09 13:00:00,114.32,114.33,114.22,114.22,2000.0,89.8201,89.828,89.7416,89.7416,2000.0
2010-08-09 13:05:00,114.21,114.3,114.2,114.26,8500.0,89.7337,89.8044,89.7259,89.773,8500.0
2010-08-09 13:10:00,114.21,114.29,114.18,114.25,3800.0,89.7337,89.7966,89.7101,89.7651,3800.0
2010-08-09 13:15:00,114.27,114.27,114.19,114.25,6200.0,89.7809,89.7809,89.718,89.7651,6200.0
2010-08-09 13:20:00,114.25,114.28,114.01,114.07,9300.0,89.7651,89.7887,89.5766,89.6237,9300.0
2010-08-09 13:25:00,114.03,114.07,113.96,114.0,2000.0,89.5923,89.6237,89.5373,89.5687,2000.0
2010-08-09 13:30:00,114.0,114.09,113.99,114.09,1700.0,89.5687,89.6394,89.5609,89.6394,1700.0
2010-08-09 13:35:00,114.15,114.27,114.14,114.21,7600.0,89.6866,89.7809,89.6787,89.7337,7600.0
2010-08-09 13:40:00,114.24,114.35,114.24,114.34,2300.0,89.7573,89.8437,89.7573,89.8359,2300.0
2010-08-09 13:45:00,114.34,114.49,114.32,114.38,7400.0,89.8359,89.9537,89.8201,89.8673,7400.0
2010-08-09 13:50:00,114.38,114.47,114.38,114.47,900.0,89.8673,89.938,89.8673,89.938,900.0
2010-08-09 13:55:00,114.49,114.52,114.44,114.51,5300.0,89.9537,89.9773,89.9144,89.9694,5300.0
2010-08-09 14:00:00,114.5,114.55,114.37,114.38,6800.0,89.9616,90.0009,89.8594,89.8673,6800.0
2010-08-09 14:05:00,114.35,114.53,114.35,114.53,1400.0,89.8437,89.9851,89.8437,89.9851,1400.0
2010-08-09 14:10:00,114.54,114.58,114.52,114.52,3600.0,89.993,90.0244,89.9773,89.9773,3600.0
2010-08-09 14:15:00,114.55,114.65,114.54,114.65,4900.0,90.0009,90.0794,89.993,90.0794,4900.0
2010-08-09 14:20:00,114.61,114.65,114.6,114.61,3100.0,90.048,90.0794,90.0401,90.048,3100.0
2010-08-09 14:25:00,114.63,114.63,114.6,114.61,3100.0,90.0637,90.0637,90.0401,90.048,3100.0
2010-08-09 14:30:00,114.6,114.76,114.6,114.76,6800.0,90.0401,90.1658,90.0401,90.1658,6800.0
2010-08-09 14:35:00,114.76,114.81,114.7,114.73,7800.0,90.1658,90.2051,90.1187,90.1423,7800.0
2010-08-09 14:40:00,114.72,114.89,114.72,114.88,5300.0,90.1344,90.268,90.1344,90.2601,5300.0
2010-08-09 14:45:00,114.83,114.95,114.83,114.87,5700.0,90.2208,90.3151,90.2208,90.2523,5700.0
2010-08-09 14:50:00,114.87,114.98,114.84,114.85,7000.0,90.2523,90.3387,90.2287,90.2366,7000.0
2010-08-09 14:55:00,114.86,114.92,114.86,114.92,1300.0,90.2444,90.2916,90.2444,90.2916,1300.0
2010-08-09 15:00:00,114.92,114.96,114.87,114.87,9400.0,90.2916,90.323,90.2523,90.2523,9400.0
2010-08-09 15:05:00,114.88,114.91,114.81,114.89,9900.0,90.2601,90.2837,90.2051,90.268,9900.0
2010-08-09 15:10:00,114.84,114.85,114.73,114.76,6700.0,90.2287,90.2366,90.1423,90.1658,6700.0
2010-08-09 15:15:00,114.73,114.8,114.69,114.76,5900.0,90.1423,90.1973,90.1109,90.1658,5900.0
2010-08-09 15:20:00,114.73,114.82,114.73,114.81,6400.0,90.1423,90.213,90.1423,90.2051,6400.0
2010-08-09 15:25:00,114.81,114.92,114.8,114.89,6900.0,90.2051,90.2916,90.1973,90.268,6900.0
2010-08-09 15:30:00,114.86,114.92,114.8,114.84,11800.0,90.2444,90.2916,90.1973,90.2287,11800.0
2010-08-09 15:35:00,114.81,114.98,114.81,114.94,15400.0,90.2051,90.3387,90.2051,90.3073,15400.0
2010-08-09 15:40:00,114.95,115.0,114.94,114.96,24800.0,90.3151,90.3544,90.3073,90.323,24800.0
2010-08-09 15:45:00,114.94,115.0,114.88,114.9,26800.0,90.3073,90.3544,90.2601,90.2758,26800.0
2010-08-09 15:50:00,114.92,115.0,114.75,114.91,12700.0,90.2916,90.3544,90.158,90.2837,12700.0
2010-08-09 15:55:00,114.9,114.97,114.88,114.96,21400.0,90.2758,90.3308,90.2601,90.323,21400.0
2010-08-10 09:30:00,113.67,113.8,113.5,113.59,11700.0,89.3094,89.4116,89.1759,89.2466,11700.0
2010-08-10 09:35:00,113.52,113.66,113.42,113.45,9600.0,89.1916,89.3016,89.113,89.1366,9600.0
2010-08-10 09:40:00,113.45,113.45,113.11,113.11,6400.0,89.1366,89.1366,88.8695,88.8695,6400.0
2010-08-10 09:45:00,113.0,113.0,112.79,112.91,13700.0,88.783,88.783,88.618,88.7123,13700.0
2010-08-10 09:50:00,112.93,112.93,112.4,112.45,10900.0,88.728,88.728,88.3116,88.3509,10900.0
2010-08-10 09:55:00,112.52,112.79,112.45,112.79,1600.0,88.4059,88.618,88.3509,88.618,1600.0
2010-08-10 10:00:00,112.86,113.11,112.8,113.07,6500.0,88.673,88.8695,88.6259,88.838,6500.0
2010-08-10 10:05:00,113.07,113.07,112.86,113.03,6500.0,88.838,88.838,88.673,88.8066,6500.0
2010-08-10 10:10:00,113.07,113.23,113.02,113.18,3400.0,88.838,88.9637,88.7987,88.9245,3400.0
2010-08-10 10:15:00,113.24,113.39,113.21,113.39,5500.0,88.9716,89.0895,88.948,89.0895,5500.0
2010-08-10 10:20:00,113.39,113.4,113.21,113.35,9600.0,89.0895,89.0973,88.948,89.058,9600.0
2010-08-10 10:25:00,113.33,113.35,113.1,113.15,10700.0,89.0423,89.058,88.8616,88.9009,10700.0
2010-08-10 10:30:00,113.11,113.22,113.0,113.0,9300.0,88.8695,88.9559,88.783,88.783,9300.0
2010-08-10 10:35:00,113.04,113.1,112.94,113.08,8500.0,88.8145,88.8616,88.7359,88.8459,8500.0
2010-08-10 10:40:00,113.12,113.2,113.07,113.11,11400.0,88.8773,88.9402,88.838,88.8695,11400.0
2010-08-10 10:45:00,113.13,113.13,112.99,113.03,3100.0,88.8852,88.8852,88.7752,88.8066,3100.0
2010-08-10 10:50:00,112.99,113.24,112.99,113.18,11900.0,88.7752,88.9716,88.7752,88.9245,11900.0
2010-08-10 10:55:00,113.16,113.23,113.04,113.14,8900.0,88.9087,88.9637,88.8145,88.893,8900.0
2010-08-10 11:00:00,113.18,113.21,113.09,113.15,12600.0,88.9245,88.948,88.8537,88.9009,12600.0
2010-08-10 11:05:00,113.17,113.2,113.13,113.18,3300.0,88.9166,88.9402,88.8852,88.9245,3300.0
2010-08-10 11:10:00,113.23,113.43,113.21,113.36,10600.0,88.9637,89.1209,88.948,89.0659,10600.0
2010-08-10 11:15:00,113.39,113.44,113.36,113.39,9800.0,89.0895,89.1287,89.0659,89.0895,9800.0
2010-08-10 11:20:00,113.37,113.43,113.29,113.31,10100.0,89.0737,89.1209,89.0109,89.0266,10100.0
2010-08-10 11:25:00,113.35,113.36,113.29,113.32,1700.0,89.058,89.0659,89.0109,89.0345,1700.0
2010-08-10 11:30:00,113.32,113.44,113.31,113.35,9500.0,89.0345,89.1287,89.0266,89.058,9500.0
2010-08-10 11:35:00,113.32,113.47,113.32,113.41,17700.0,89.0345,89.1523,89.0345,89.1052,17700.0
2010-08-10 11:40:00,113.38,113.38,113.24,113.31,11500.0,89.0816,89.0816,88.9716,89.0266,11500.0
2010-08-10 11:45:00,113.3,113.36,113.29,113.32,10500.0,89.0187,89.0659,89.0109,89.0345,10500.0
2010-08-10 11:50:00,113.33,113.38,113.33,113.34,4500.0,89.0423,89.0816,89.0423,89.0502,4500.0
2010-08-10 11:55:00,113.35,113.42,113.34,113.39,3300.0,89.058,89.113,89.0502,89.0895,3300.0
2010-08-10 12:00:00,113.36,113.38,113.29,113.34,9400.0,89.0659,89.0816,89.0109,89.0502,9400.0
2010-08-10 12:05:00,113.36,113.4,113.28,113.33,4400.0,89.0659,89.0973,89.003,89.0423,4400.0
2010-08-10 12:10:00,113.36,113.46,113.35,113.41,6900.0,89.0659,89.1445,89.058,89.1052,6900.0
2010-08-10 12:15:00,113.4,113.4,113.27,113.27,4000.0,89.0973,89.0973,88.9952,88.9952,4000.0
2010-08-10 12:20:00,113.23,113.36,113.23,113.34,3600.0,88.9637,89.0659,88.9637,89.0502,3600.0
2010-08-10 12:25:00,113.32,113.36,113.32,113.33,1300.0,89.0345,89.0659,89.0345,89.0423,1300.0
2010-08-10 12:30:00,113.32,113.34,113.29,113.29,3800.0,89.0345,89.0502,89.0109,89.0109,3800.0
2010-08-10 12:35:00,113.32,113.32,113.2,113.2,2400.0,89.0345,89.0345,88.9402,88.9402,2400.0
2010-08-10 12:40:00,113.19,113.26,113.14,113.26,4400.0,88.9323,88.9873,88.893,88.9873,4400.0
2010-08-10 12:45:00,113.29,113.31,113.21,113.21,6600.0,89.0109,89.0266,88.948,88.948,6600.0
2010-08-10 12:50:00,113.21,113.24,113.17,113.17,1600.0,88.948,88.9716,88.9166,88.9166,1600.0
2010-08-10 12:55:00,113.15,113.21,113.15,113.18,1200.0,88.9009,88.948,88.9009,88.9245,1200.0
2010-08-10 13:00:00,113.16,113.17,113.09,113.11,3500.0,88.9087,88.9166,88.8537,88.8695,3500.0
2010-08-10 13:05:00,113.11,113.21,113.1,113.18,4200.0,88.8695,88.948,88.8616,88.9245,4200.0
2010-08-10 13:10:00,113.19,113.22,113.17,113.22,2300.0,88.9323,88.9559,88.9166,88.9559,2300.0
2010-08-10 13:15:00,113.21,113.26,113.19,113.24,7500.0,88.948,88.9873,88.9323,88.9716,7500.0
2010-08-10 13:20:00,113.24,113.24,113.13,113.16,12700.0,88.9716,88.9716,88.8852,88.9087,12700.0
2010-08-10 13:25:00,113.12,113.12,113.05,113.05,4200.0,88.8773,88.8773,88.8223,88.8223,4200.0
2010-08-10 13:30:00,113.07,113.1,113.03,113.08,13700.0,88.838,88.8616,88.8066,88.8459,13700.0
2010-08-10 13:35:00,113.09,113.13,112.98,113.06,8700.0,88.8537,88.8852,88.7673,88.8302,8700.0
2010-08-10 13:40:00,113.06,113.15,113.06,113.07,8400.0,88.8302,88.9009,88.8302,88.838,8400.0
2010-08-10 13:45:00,113.12,113.13,112.95,112.95,10100.0,88.8773,88.8852,88.7437,88.7437,10100.0
2010-08-10 13:50:00,112.94,113.02,112.93,112.96,4500.0,88.7359,88.7987,88.728,88.7516,4500.0
2010-08-10 13:55:00,113.01,113.09,112.94,113.07,7700.0,88.7909,88.8537,88.7359,88.838,7700.0
2010-08-10 14:00:00,113.07,113.13,113.04,113.1,18800.0,88.838,88.8852,88.8145,88.8616,18800.0
2010-08-10 14:05:00,113.11,113.13,112.97,113.01,14000.0,88.8695,88.8852,88.7595,88.7909,14000.0
2010-08-10 14:10:00,113.01,113.17,112.99,113.16,9500.0,88.7909,88.9166,88.7752,88.9087,9500.0
2010-08-10 14:15:00,113.11,113.69,113.11,113.38,36800.0,88.8695,89.3252,88.8695,89.0816,36800.0
2010-08-10 14:20:00,113.37,113.6,113.12,113.21,14300.0,89.0737,89.2544,88.8773,88.948,14300.0
2010-08-10 14:25:00,113.2,113.41,112.97,113.41,19100.0,88.9402,89.1052,88.7595,89.1052,19100.0
2010-08-10 14:30:00,113.44,113.82,113.36,113.71,40200.0,89.1287,89.4273,89.0659,89.3409,40200.0
2010-08-10 14:35:00,113.73,113.83,113.5,113.61,23800.0,89.3566,89.4352,89.1759,89.2623,23800.0
2010-08-10 14:40:00,113.69,113.94,113.66,113.73,29500.0,89.3252,89.5216,89.3016,89.3566,29500.0
2010-08-10 14:45:00,113.75,113.87,113.59,113.7,33600.0,89.3723,89.4666,89.2466,89.333,33600.0
2010-08-10 14:50:00,113.7,113.7,113.39,113.5,20500.0,89.333,89.333,89.0895,89.1759,20500.0
2010-08-10 14:55:00,113.53,113.56,113.45,113.48,18000.0,89.1994,89.223,89.1366,89.1602,18000.0
2010-08-10 15:00:00,113.41,113.66,113.41,113.59,35700.0,89.1052,89.3016,89.1052,89.2466,35700.0
2010-08-10 15:05:00,113.61,113.63,113.43,113.6,26400.0,89.2623,89.278,89.1209,89.2544,26400.0
2010-08-10 15:10:00,113.58,113.59,113.1,113.27,28200.0,89.2387,89.2466,88.8616,88.9952,28200.0
2010-08-10 15:15:00,113.27,113.4,113.07,113.16,18500.0,88.9952,89.0973,88.838,88.9087,18500.0
2010-08-10 15:20:00,113.19,113.23,112.99,113.11,28800.0,88.9323,88.9637,88.7752,88.8695,28800.0
2010-08-10 15:25:00,113.11,113.22,112.97,113.11,38400.0,88.8695,88.9559,88.7595,88.8695,38400.0
2010-08-10 15:30:00,113.14,113.41,113.07,113.37,16300.0,88.893,89.1052,88.838,89.0737,16300.0
2010-08-10 15:35:00,113.34,113.61,113.26,113.42,26300.0,89.0502,89.2623,88.9873,89.113,26300.0
2010-08-10 15:40:00,113.4,113.72,113.4,113.63,17200.0,89.0973,89.3487,89.0973,89.278,17200.0
2010-08-10 15:45:00,113.56,113.74,113.55,113.62,12400.0,89.223,89.3644,89.2152,89.2702,12400.0
2010-08-10 15:50:00,113.56,113.59,113.14,113.37,25100.0,89.223,89.2466,88.893,89.0737,25100.0
2010-08-10 15:55:00,113.37,113.42,113.18,113.34,23900.0,89.0737,89.113,88.9245,89.0502,23900.0
2010-08-11 09:30:00,111.53,111.88,108.86,110.86,17800.0,87.6281,87.9031,85.5303,87.1017,17800.0
2010-08-11 09:35:00,110.86,110.97,110.73,110.93,10600.0,87.1017,87.1881,86.9995,87.1567,10600.0
2010-08-11 09:40:00,110.89,111.04,110.61,110.79,14200.0,87.1252,87.2431,86.9052,87.0467,14200.0
2010-08-11 09:45:00,110.79,110.86,110.51,110.7,15600.0,87.0467,87.1017,86.8267,86.9759,15600.0
2010-08-11 09:50:00,110.7,110.7,110.27,110.27,16600.0,86.9759,86.9759,86.6381,86.6381,16600.0
2010-08-11 09:55:00,110.24,110.34,109.86,109.98,21500.0,86.6145,86.6931,86.316,86.4102,21500.0
2010-08-11 10:00:00,109.97,110.2,109.88,110.2,29400.0,86.4024,86.5831,86.3317,86.5831,29400.0
2010-08-11 10:05:00,110.15,110.2,109.87,110.15,24500.0,86.5438,86.5831,86.3238,86.5438,24500.0
2010-08-11 10:10:00,110.13,110.29,110.08,110.26,27100.0,86.5281,86.6538,86.4888,86.6302,27100.0
2010-08-11 10:15:00,110.25,110.32,110.12,110.19,18400.0,86.6224,86.6774,86.5202,86.5752,18400.0
2010-08-11 10:20:00,110.18,110.25,110.12,110.17,32600.0,86.5674,86.6224,86.5202,86.5595,32600.0
2010-08-11 10:25:00,110.19,110.24,110.12,110.17,29900.0,86.5752,86.6145,86.5202,86.5595,29900.0
2010-08-11 10:30:00,110.15,110.19,109.97,110.13,23100.0,86.5438,86.5752,86.4024,86.5281,23100.0
2010-08-11 10:35:00,110.09,110.51,110.04,110.5,15600.0,86.4967,86.8267,86.4574,86.8188,15600.0
2010-08-11 10:40:00,110.5,110.52,110.38,110.42,15400.0,86.8188,86.8345,86.7245,86.756,15400.0
2010-08-11 10:45:00,110.43,110.43,110.12,110.17,10100.0,86.7638,86.7638,86.5202,86.5595,10100.0
2010-08-11 10:50:00,110.21,110.44,110.13,110.34,11100.0,86.591,86.7717,86.5281,86.6931,11100.0
2010-08-11 10:55:00,110.32,110.47,110.15,110.24,22200.0,86.6774,86.7952,86.5438,86.6145,22200.0
2010-08-11 11:00:00,110.24,110.45,110.17,110.43,20000.0,86.6145,86.7795,86.5595,86.7638,20000.0
2010-08-11 11:05:00,110.45,110.45,110.17,110.21,9700.0,86.7795,86.7795,86.5595,86.591,9700.0
2010-08-11 11:10:00,110.21,110.41,110.2,110.41,11500.0,86.591,86.7481,86.5831,86.7481,11500.0
2010-08-11 11:15:00,110.44,110.44,110.13,110.13,8400.0,86.7717,86.7717,86.5281,86.5281,8400.0
2010-08-11 11:20:00,110.13,110.27,110.05,110.27,10900.0,86.5281,86.6381,86.4652,86.6381,10900.0
2010-08-11 11:25:00,110.32,110.53,110.25,110.46,16300.0,86.6774,86.8424,86.6224,86.7874,16300.0
2010-08-11 11:30:00,110.45,110.52,110.34,110.41,20500.0,86.7795,86.8345,86.6931,86.7481,20500.0
2010-08-11 11:35:00,110.39,110.51,110.33,110.45,23200.0,86.7324,86.8267,86.6852,86.7795,23200.0
2010-08-11 11:40:00,110.47,110.48,110.34,110.36,8300.0,86.7952,86.8031,86.6931,86.7088,8300.0
2010-08-11 11:45:00,110.29,110.45,110.17,110.36,9400.0,86.6538,86.7795,86.5595,86.7088,9400.0
2010-08-11 11:50:00,110.35,110.35,110.16,110.31,7600.0,86.701,86.701,86.5517,86.6695,7600.0
2010-08-11 11:55:00,110.37,110.44,110.29,110.4,7400.0,86.7167,86.7717,86.6538,86.7402,7400.0
2010-08-11 12:00:00,110.38,110.45,110.34,110.35,13200.0,86.7245,86.7795,86.6931,86.701,13200.0
2010-08-11 12:05:00,110.33,110.45,110.3,110.44,8300.0,86.6852,86.7795,86.6617,86.7717,8300.0
2010-08-11 12:10:00,110.4,110.43,110.29,110.4,14200.0,86.7402,86.7638,86.6538,86.7402,14200.0
2010-08-11 12:15:00,110.38,110.38,110.2,110.2,6600.0,86.7245,86.7245,86.5831,86.5831,6600.0
2010-08-11 12:20:00,110.19,110.24,110.08,110.21,8100.0,86.5752,86.6145,86.4888,86.591,8100.0
2010-08-11 12:25:00,110.2,110.38,110.2,110.32,4200.0,86.5831,86.7245,86.5831,86.6774,4200.0
2010-08-11 12:30:00,110.33,110.47,110.31,110.4,12800.0,86.6852,86.7952,86.6695,86.7402,12800.0
2010-08-11 12:35:00,110.42,110.44,110.26,110.31,26700.0,86.756,86.7717,86.6302,86.6695,26700.0
2010-08-11 12:40:00,110.29,110.29,110.02,110.04,6900.0,86.6538,86.6538,86.4417,86.4574,6900.0
2010-08-11 12:45:00,110.06,110.12,109.95,109.99,21400.0,86.4731,86.5202,86.3867,86.4181,21400.0
2010-08-11 12:50:00,109.94,110.0,109.8,109.8,15700.0,86.3788,86.426,86.2688,86.2688,15700.0
2010-08-11 12:55:00,109.81,109.96,109.8,109.92,11200.0,86.2767,86.3945,86.2688,86.3631,11200.0
2010-08-11 13:00:00,109.92,109.98,109.86,109.95,13100.0,86.3631,86.4102,86.316,86.3867,13100.0
2010-08-11 13:05:00,109.96,110.01,109.96,109.98,16200.0,86.3945,86.4338,86.3945,86.4102,16200.0
2010-08-11 13:10:00,109.98,110.02,109.93,110.0,9200.0,86.4102,86.4417,86.371,86.426,9200.0
2010-08-11 13:15:00,109.98,110.05,109.98,110.01,7900.0,86.4102,86.4652,86.4102,86.4338,7900.0
2010-08-11 13:20:00,110.01,110.04,109.98,109.98,8400.0,86.4338,86.4574,86.4102,86.4102,8400.0
2010-08-11 13:25:00,109.99,110.21,109.99,110.21,7100.0,86.4181,86.591,86.4181,86.591,7100.0
2010-08-11 13:30:00,110.21,110.25,110.2,110.23,15100.0,86.591,86.6224,86.5831,86.6067,15100.0
2010-08-11 13:35:00,110.23,110.23,110.11,110.11,8000.0,86.6067,86.6067,86.5124,86.5124,8000.0
2010-08-11 13:40:00,110.15,110.25,110.14,110.17,16200.0,86.5438,86.6224,86.536,86.5595,16200.0
2010-08-11 13:45:00,110.2,110.25,110.18,110.24,11700.0,86.5831,86.6224,86.5674,86.6145,11700.0
2010-08-11 13:50:00,110.25,110.3,109.99,110.0,21300.0,86.6224,86.6617,86.4181,86.426,21300.0
2010-08-11 13:55:00,110.04,110.06,109.92,109.92,9400.0,86.4574,86.4731,86.3631,86.3631,9400.0
2010-08-11 14:00:00,109.92,110.08,109.89,110.03,2600.0,86.3631,86.4888,86.3395,86.4495,2600.0
2010-08-11 14:05:00,110.02,110.07,109.99,110.06,3600.0,86.4417,86.481,86.4181,86.4731,3600.0
2010-08-11 14:10:00,110.09,110.24,110.05,110.24,3500.0,86.4967,86.6145,86.4652,86.6145,3500.0
2010-08-11 14:15:00,110.24,110.36,110.23,110.36,11100.0,86.6145,86.7088,86.6067,86.7088,11100.0
2010-08-11 14:20:00,110.37,110.5,110.36,110.46,16500.0,86.7167,86.8188,86.7088,86.7874,16500.0
2010-08-11 14:25:00,110.48,110.5,110.43,110.46,8300.0,86.8031,86.8188,86.7638,86.7874,8300.0
2010-08-11 14:30:00,110.46,110.47,110.35,110.37,5500.0,86.7874,86.7952,86.701,86.7167,5500.0
2010-08-11 14:35:00,110.35,110.36,110.1,110.2,12400.0,86.701,86.7088,86.5045,86.5831,12400.0
2010-08-11 14:40:00,110.13,110.16,109.94,110.05,11800.0,86.5281,86.5517,86.3788,86.4652,11800.0
2010-08-11 14:45:00,110.04,110.04,109.94,109.99,5300.0,86.4574,86.4574,86.3788,86.4181,5300.0
2010-08-11 14:50:00,109.97,109.98,109.51,109.51,36600.0,86.4024,86.4102,86.041,86.041,36600.0
2010-08-11 14:55:00,109.54,109.58,109.43,109.47,10200.0,86.0645,86.096,85.9781,86.0095,10200.0
2010-08-11 15:00:00,109.47,109.69,109.46,109.69,11800.0,86.0095,86.1824,86.0017,86.1824,11800.0
2010-08-11 15:05:00,109.67,109.93,109.67,109.91,10000.0,86.1667,86.371,86.1667,86.3552,10000.0
2010-08-11 15:10:00,109.91,109.94,109.89,109.91,11300.0,86.3552,86.3788,86.3395,86.3552,11300.0
2010-08-11 15:15:00,109.91,109.91,109.69,109.74,14500.0,86.3552,86.3552,86.1824,86.2217,14500.0
2010-08-11 15:20:00,109.75,109.9,109.69,109.8,13400.0,86.2295,86.3474,86.1824,86.2688,13400.0
2010-08-11 15:25:00,109.84,109.92,109.82,109.85,15500.0,86.3003,86.3631,86.2845,86.3081,15500.0
2010-08-11 15:30:00,109.85,109.96,109.77,109.83,49400.0,86.3081,86.3945,86.2453,86.2924,49400.0
2010-08-11 15:35:00,109.81,109.9,109.65,109.88,22200.0,86.2767,86.3474,86.151,86.3317,22200.0
2010-08-11 15:40:00,109.84,109.9,109.62,109.7,19200.0,86.3003,86.3474,86.1274,86.1903,19200.0
2010-08-11 15:45:00,109.71,109.84,109.65,109.7,28800.0,86.1981,86.3003,86.151,86.1903,28800.0
2010-08-11 15:50:00,109.69,109.69,109.53,109.61,23100.0,86.1824,86.1824,86.0567,86.1195,23100.0
2010-08-11 15:55:00,109.61,109.87,109.61,109.82,46900.0,86.1195,86.3238,86.1195,86.2845,46900.0
2010-08-12 09:30:00,108.45,108.82,108.45,108.82,6600.0,85.2081,85.4988,85.2081,85.4988,6600.0
2010-08-12 09:35:00,108.83,108.86,108.68,108.69,9400.0,85.5067,85.5303,85.3889,85.3967,9400.0
2010-08-12 09:40:00,108.6,108.73,108.49,108.71,5900.0,85.326,85.4281,85.2396,85.4124,5900.0
2010-08-12 09:45:00,108.73,109.26,108.73,109.26,13300.0,85.4281,85.8446,85.4281,85.8446,13300.0
2010-08-12 09:50:00,109.26,109.29,109.1,109.1,8700.0,85.8446,85.8681,85.7188,85.7188,8700.0
2010-08-12 09:55:00,109.16,109.57,109.16,109.42,7700.0,85.766,86.0881,85.766,85.9703,7700.0
2010-08-12 10:00:00,109.4,109.49,109.27,109.4,19300.0,85.9545,86.0253,85.8524,85.9545,19300.0
2010-08-12 10:05:00,109.4,109.56,109.4,109.46,15600.0,85.9545,86.0803,85.9545,86.0017,15600.0
2010-08-12 10:10:00,109.54,109.65,109.36,109.4,8400.0,86.0645,86.151,85.9231,85.9545,8400.0
2010-08-12 10:15:00,109.41,109.47,109.21,109.28,7400.0,85.9624,86.0095,85.8053,85.8603,7400.0
2010-08-12 10:20:00,109.3,109.41,109.26,109.38,7400.0,85.876,85.9624,85.8446,85.9388,7400.0
2010-08-12 10:25:00,109.4,109.47,109.08,109.3,6800.0,85.9545,86.0095,85.7031,85.876,6800.0
2010-08-12 10:30:00,109.24,109.6,109.22,109.41,12700.0,85.8288,86.1117,85.8131,85.9624,12700.0
2010-08-12 10:35:00,109.48,109.74,109.46,109.72,14200.0,86.0174,86.2217,86.0017,86.206,14200.0
2010-08-12 10:40:00,109.68,110.08,109.67,110.02,12800.0,86.1745,86.4888,86.1667,86.4417,12800.0
2010-08-12 10:45:00,110.06,110.17,110.0,110.08,13000.0,86.4731,86.5595,86.426,86.4888,13000.0
2010-08-12 10:50:00,110.01,110.3,109.95,110.12,9600.0,86.4338,86.6617,86.3867,86.5202,9600.0
2010-08-12 10:55:00,110.11,110.11,109.93,110.0,6200.0,86.5124,86.5124,86.371,86.426,6200.0
2010-08-12 11:00:00,110.02,110.07,109.85,109.88,7600.0,86.4417,86.481,86.3081,86.3317,7600.0
2010-08-12 11:05:00,109.87,110.05,109.79,109.85,6400.0,86.3238,86.4652,86.261,86.3081,6400.0
2010-08-12 11:10:00,109.85,110.01,109.73,110.01,4600.0,86.3081,86.4338,86.2138,86.4338,4600.0
2010-08-12 11:15:00,110.1,110.27,110.02,110.2,10900.0,86.5045,86.6381,86.4417,86.5831,10900.0
2010-08-12 11:20:00,110.25,110.35,110.11,110.11,6500.0,86.6224,86.701,86.5124,86.5124,6500.0
2010-08-12 11:25:00,110.14,110.3,110.14,110.27,6400.0,86.536,86.6617,86.536,86.6381,6400.0
2010-08-12 11:30:00,110.23,110.32,110.07,110.14,8600.0,86.6067,86.6774,86.481,86.536,8600.0
2010-08-12 11:35:00,110.16,110.16,109.99,110.06,2100.0,86.5517,86.5517,86.4181,86.4731,2100.0
2010-08-12 11:40:00,110.01,110.04,109.88,109.93,11900.0,86.4338,86.4574,86.3317,86.371,11900.0
2010-08-12 11:45:00,109.93,110.04,109.83,109.86,10700.0,86.371,86.4574,86.2924,86.316,10700.0
2010-08-12 11:50:00,109.86,109.94,109.84,109.91,5000.0,86.316,86.3788,86.3003,86.3552,5000.0
2010-08-12 11:55:00,109.95,110.0,109.85,109.89,10000.0,86.3867,86.426,86.3081,86.3395,10000.0
2010-08-12 12:00:00,109.89,109.89,109.66,109.7,6700.0,86.3395,86.3395,86.1588,86.1903,6700.0
2010-08-12 12:05:00,109.67,109.84,109.67,109.84,3300.0,86.1667,86.3003,86.1667,86.3003,3300.0
2010-08-12 12:10:00,109.86,109.92,109.86,109.9,6900.0,86.316,86.3631,86.316,86.3474,6900.0
2010-08-12 12:15:00,109.94,110.15,109.94,110.1,12500.0,86.3788,86.5438,86.3788,86.5045,12500.0
2010-08-12 12:20:00,110.11,110.14,110.03,110.1,8100.0,86.5124,86.536,86.4495,86.5045,8100.0
2010-08-12 12:25:00,110.07,110.1,110.02,110.05,9900.0,86.481,86.5045,86.4417,86.4652,9900.0
2010-08-12 12:30:00,110.08,110.18,110.08,110.15,7300.0,86.4888,86.5674,86.4888,86.5438,7300.0
2010-08-12 12:35:00,110.15,110.19,110.1,110.16,4900.0,86.5438,86.5752,86.5045,86.5517,4900.0
2010-08-12 12:40:00,110.16,110.22,110.16,110.21,5700.0,86.5517,86.5988,86.5517,86.591,5700.0
2010-08-12 12:45:00,110.2,110.34,110.15,110.22,13600.0,86.5831,86.6931,86.5438,86.5988,13600.0
2010-08-12 12:50:00,110.22,110.35,110.22,110.35,5000.0,86.5988,86.701,86.5988,86.701,5000.0
2010-08-12 12:55:00,110.36,110.49,110.35,110.4,3900.0,86.7088,86.811,86.701,86.7402,3900.0
2010-08-12 13:00:00,110.44,110.47,110.43,110.45,1600.0,86.7717,86.7952,86.7638,86.7795,1600.0
2010-08-12 13:05:00,110.48,110.51,110.47,110.47,8600.0,86.8031,86.8267,86.7952,86.7952,8600.0
2010-08-12 13:10:00,110.4,110.42,110.36,110.42,4200.0,86.7402,86.756,86.7088,86.756,4200.0
2010-08-12 13:15:00,110.42,110.5,110.39,110.5,5200.0,86.756,86.8188,86.7324,86.8188,5200.0
2010-08-12 13:20:00,110.5,110.59,110.29,110.35,6500.0,86.8188,86.8895,86.6538,86.701,6500.0
2010-08-12 13:25:00,110.31,110.31,110.18,110.27,3000.0,86.6695,86.6695,86.5674,86.6381,3000.0
2010-08-12 13:30:00,110.26,110.27,110.21,110.24,4300.0,86.6302,86.6381,86.591,86.6145,4300.0
2010-08-12 13:35:00,110.28,110.37,110.28,110.37,5300.0,86.646,86.7167,86.646,86.7167,5300.0
2010-08-12 13:40:00,110.36,110.36,110.22,110.22,3500.0,86.7088,86.7088,86.5988,86.5988,3500.0
2010-08-12 13:45:00,110.22,110.24,110.18,110.18,4200.0,86.5988,86.6145,86.5674,86.5674,4200.0
2010-08-12 13:50:00,110.17,110.18,110.02,110.02,3800.0,86.5595,86.5674,86.4417,86.4417,3800.0
2010-08-12 13:55:00,109.98,110.1,109.98,110.04,4700.0,86.4102,86.5045,86.4102,86.4574,4700.0
2010-08-12 14:00:00,110.03,110.09,110.03,110.06,7100.0,86.4495,86.4967,86.4495,86.4731,7100.0
2010-08-12 14:05:00,110.09,110.17,110.07,110.13,7600.0,86.4967,86.5595,86.481,86.5281,7600.0
2010-08-12 14:10:00,110.13,110.21,110.13,110.18,4000.0,86.5281,86.591,86.5281,86.5674,4000.0
2010-08-12 14:15:00,110.11,110.23,110.09,110.2,4300.0,86.5124,86.6067,86.4967,86.5831,4300.0
2010-08-12 14:20:00,110.2,110.28,110.15,110.15,6600.0,86.5831,86.646,86.5438,86.5438,6600.0
2010-08-12 14:25:00,110.16,110.31,110.12,110.26,6100.0,86.5517,86.6695,86.5202,86.6302,6100.0
2010-08-12 14:30:00,110.26,110.26,110.15,110.18,10700.0,86.6302,86.6302,86.5438,86.5674,10700.0
2010-08-12 14:35:00,110.18,110.18,109.85,109.89,14100.0,86.5674,86.5674,86.3081,86.3395,14100.0
2010-08-12 14:40:00,109.89,109.95,109.77,109.9,8300.0,86.3395,86.3867,86.2453,86.3474,8300.0
2010-08-12 14:45:00,109.91,109.91,109.75,109.79,9400.0,86.3552,86.3552,86.2295,86.261,9400.0
2010-08-12 14:50:00,109.79,110.05,109.76,110.05,18800.0,86.261,86.4652,86.2374,86.4652,18800.0
2010-08-12 14:55:00,110.09,110.24,110.07,110.2,10200.0,86.4967,86.6145,86.481,86.5831,10200.0
2010-08-12 15:00:00,110.2,110.64,110.19,110.54,17100.0,86.5831,86.9288,86.5752,86.8502,17100.0
2010-08-12 15:05:00,110.5,110.52,110.36,110.43,9300.0,86.8188,86.8345,86.7088,86.7638,9300.0
2010-08-12 15:10:00,110.46,110.61,110.41,110.52,6300.0,86.7874,86.9052,86.7481,86.8345,6300.0
2010-08-12 15:15:00,110.54,110.63,110.36,110.43,10800.0,86.8502,86.9209,86.7088,86.7638,10800.0
2010-08-12 15:20:00,110.42,110.62,110.42,110.61,18900.0,86.756,86.9131,86.756,86.9052,18900.0
2010-08-12 15:25:00,110.62,110.68,110.53,110.65,18800.0,86.9131,86.9602,86.8424,86.9367,18800.0
2010-08-12 15:30:00,110.67,110.98,110.64,110.9,30200.0,86.9524,87.1959,86.9288,87.1331,30200.0
2010-08-12 15:35:00,110.89,110.99,110.76,110.97,29700.0,87.1252,87.2038,87.0231,87.1881,29700.0
2010-08-12 15:40:00,110.94,110.96,110.52,110.7,27800.0,87.1645,87.1802,86.8345,86.9759,27800.0
2010-08-12 15:45:00,110.71,110.84,110.59,110.78,22700.0,86.9838,87.0859,86.8895,87.0388,22700.0
2010-08-12 15:50:00,110.79,110.92,110.68,110.83,26300.0,87.0467,87.1488,86.9602,87.0781,26300.0
2010-08-12 15:55:00,110.84,111.0,110.78,110.83,29300.0,87.0859,87.2117,87.0388,87.0781,29300.0
2010-08-13 09:30:00,110.42,110.54,110.23,110.46,4300.0,86.756,86.8502,86.6067,86.7874,4300.0
2010-08-13 09:35:00,110.46,110.5,110.45,110.48,1900.0,86.7874,86.8188,86.7795,86.8031,1900.0
2010-08-13 09:40:00,110.33,110.38,109.8,109.8,6700.0,86.6852,86.7245,86.2688,86.2688,6700.0
2010-08-13 09:45:00,109.87,109.9,109.67,109.73,6400.0,86.3238,86.3474,86.1667,86.2138,6400.0
2010-08-13 09:50:00,109.73,109.73,109.46,109.51,14300.0,86.2138,86.2138,86.0017,86.041,14300.0
2010-08-13 09:55:00,109.54,109.85,109.51,109.8,30700.0,86.0645,86.3081,86.041,86.2688,30700.0
2010-08-13 10:00:00,109.76,109.85,109.51,109.85,51200.0,86.2374,86.3081,86.041,86.3081,51200.0
2010-08-13 10:05:00,109.85,110.01,109.79,110.01,29600.0,86.3081,86.4338,86.261,86.4338,29600.0
2010-08-13 10:10:00,110.03,110.06,109.79,109.79,6100.0,86.4495,86.4731,86.261,86.261,6100.0
2010-08-13 10:15:00,109.86,109.9,109.82,109.85,3300.0,86.316,86.3474,86.2845,86.3081,3300.0
2010-08-13 10:20:00,109.88,109.92,109.68,109.85,45000.0,86.3317,86.3631,86.1745,86.3081,45000.0
2010-08-13 10:25:00,109.79,109.8,109.7,109.79,1900.0,86.261,86.2688,86.1903,86.261,1900.0
2010-08-13 10:30:00,109.76,109.79,109.63,109.78,4600.0,86.2374,86.261,86.1353,86.2531,4600.0
2010-08-13 10:35:00,109.85,109.99,109.85,109.98,1700.0,86.3081,86.4181,86.3081,86.4102,1700.0
2010-08-13 10:40:00,110.0,110.0,109.78,109.8,2100.0,86.426,86.426,86.2531,86.2688,2100.0
2010-08-13 10:45:00,109.8,109.83,109.58,109.6,3300.0,86.2688,86.2924,86.096,86.1117,3300.0
2010-08-13 10:50:00,109.63,109.7,109.44,109.44,1600.0,86.1353,86.1903,85.986,85.986,1600.0
2010-08-13 10:55:00,109.48,109.86,109.47,109.85,11500.0,86.0174,86.316,86.0095,86.3081,11500.0
2010-08-13 11:00:00,109.83,109.97,109.71,109.86,5300.0,86.2924,86.4024,86.1981,86.316,5300.0
2010-08-13 11:05:00,109.88,110.06,109.81,109.93,11400.0,86.3317,86.4731,86.2767,86.371,11400.0
2010-08-13 11:10:00,109.95,109.99,109.85,109.95,3500.0,86.3867,86.4181,86.3081,86.3867,3500.0
2010-08-13 11:15:00,109.92,110.05,109.87,109.9,13400.0,86.3631,86.4652,86.3238,86.3474,13400.0
2010-08-13 11:20:00,109.92,109.94,109.66,109.75,12800.0,86.3631,86.3788,86.1588,86.2295,12800.0
2010-08-13 11:25:00,109.83,109.84,109.63,109.68,14100.0,86.2924,86.3003,86.1353,86.1745,14100.0
2010-08-13 11:30:00,109.79,109.81,109.54,109.54,17200.0,86.261,86.2767,86.0645,86.0645,17200.0
2010-08-13 11:35:00,109.54,109.56,109.44,109.44,1700.0,86.0645,86.0803,85.986,85.986,1700.0
2010-08-13 11:40:00,109.49,109.66,109.49,109.63,14600.0,86.0253,86.1588,86.0253,86.1353,14600.0
2010-08-13 11:45:00,109.69,109.72,109.6,109.71,18200.0,86.1824,86.206,86.1117,86.1981,18200.0
2010-08-13 11:50:00,109.73,109.76,109.68,109.73,1700.0,86.2138,86.2374,86.1745,86.2138,1700.0
2010-08-13 11:55:00,109.72,109.88,109.62,109.64,5700.0,86.206,86.3317,86.1274,86.1431,5700.0
2010-08-13 12:00:00,109.65,109.7,109.64,109.69,5900.0,86.151,86.1903,86.1431,86.1824,5900.0
2010-08-13 12:05:00,109.73,109.84,109.73,109.84,2900.0,86.2138,86.3003,86.2138,86.3003,2900.0
2010-08-13 12:10:00,109.87,109.92,109.7,109.7,5800.0,86.3238,86.3631,86.1903,86.1903,5800.0
2010-08-13 12:15:00,109.75,109.79,109.66,109.71,7500.0,86.2295,86.261,86.1588,86.1981,7500.0
2010-08-13 12:20:00,109.72,109.88,109.68,109.85,4900.0,86.206,86.3317,86.1745,86.3081,4900.0
2010-08-13 12:25:00,109.84,109.97,109.8,109.97,9900.0,86.3003,86.4024,86.2688,86.4024,9900.0
2010-08-13 12:30:00,110.0,110.0,109.89,109.9,4200.0,86.426,86.426,86.3395,86.3474,4200.0
2010-08-13 12:35:00,109.95,110.01,109.9,109.9,1600.0,86.3867,86.4338,86.3474,86.3474,1600.0
2010-08-13 12:40:00,109.95,110.03,109.95,110.01,900.0,86.3867,86.4495,86.3867,86.4338,900.0
2010-08-13 12:45:00,110.01,110.08,109.94,110.08,3100.0,86.4338,86.4888,86.3788,86.4888,3100.0
2010-08-13 12:50:00,110.08,110.14,110.03,110.14,2300.0,86.4888,86.536,86.4495,86.536,2300.0
2010-08-13 12:55:00,110.15,110.26,110.14,110.26,1000.0,86.5438,86.6302,86.536,86.6302,1000.0
2010-08-13 13:00:00,110.31,110.32,110.27,110.27,1400.0,86.6695,86.6774,86.6381,86.6381,1400.0
2010-08-13 13:05:00,110.24,110.24,110.16,110.16,800.0,86.6145,86.6145,86.5517,86.5517,800.0
2010-08-13 13:10:00,110.14,110.24,110.14,110.2,1200.0,86.536,86.6145,86.536,86.5831,1200.0
2010-08-13 13:15:00,110.19,110.2,110.11,110.2,800.0,86.5752,86.5831,86.5124,86.5831,800.0
2010-08-13 13:20:00,110.19,110.19,110.09,110.12,1700.0,86.5752,86.5752,86.4967,86.5202,1700.0
2010-08-13 13:25:00,110.12,110.21,110.12,110.21,1200.0,86.5202,86.591,86.5202,86.591,1200.0
2010-08-13 13:30:00,110.21,110.25,110.2,110.25,700.0,86.591,86.6224,86.5831,86.6224,700.0
2010-08-13 13:35:00,110.23,110.26,110.11,110.26,3700.0,86.6067,86.6302,86.5124,86.6302,3700.0
2010-08-13 13:40:00,110.23,110.32,110.23,110.24,2700.0,86.6067,86.6774,86.6067,86.6145,2700.0
2010-08-13 13:45:00,110.26,110.29,110.18,110.18,1400.0,86.6302,86.6538,86.5674,86.5674,1400.0
2010-08-13 13:50:00,110.22,110.24,110.17,110.17,1800.0,86.5988,86.6145,86.5595,86.5595,1800.0
2010-08-13 13:55:00,110.17,110.17,110.12,110.17,1500.0,86.5595,86.5595,86.5202,86.5595,1500.0
2010-08-13 14:00:00,110.14,110.16,110.03,110.05,3600.0,86.536,86.5517,86.4495,86.4652,3600.0
2010-08-13 14:05:00,110.11,110.13,110.05,110.11,2900.0,86.5124,86.5281,86.4652,86.5124,2900.0
2010-08-13 14:10:00,110.12,110.17,110.09,110.09,1800.0,86.5202,86.5595,86.4967,86.4967,1800.0
2010-08-13 14:15:00,110.09,110.16,110.05,110.11,4400.0,86.4967,86.5517,86.4652,86.5124,4400.0
2010-08-13 14:20:00,110.07,110.09,109.9,110.02,2400.0,86.481,86.4967,86.3474,86.4417,2400.0
2010-08-13 14:25:00,110.01,110.06,109.96,110.05,2300.0,86.4338,86.4731,86.3945,86.4652,2300.0
2010-08-13 14:30:00,110.03,110.11,110.03,110.04,2600.0,86.4495,86.5124,86.4495,86.4574,2600.0
2010-08-13 14:35:00,110.0,110.02,109.86,109.86,2200.0,86.426,86.4417,86.316,86.316,2200.0
2010-08-13 14:40:00,109.92,110.02,109.92,110.01,3200.0,86.3631,86.4417,86.3631,86.4338,3200.0
2010-08-13 14:45:00,110.0,110.0,109.85,109.86,2200.0,86.426,86.426,86.3081,86.316,2200.0
2010-08-13 14:50:00,109.84,109.95,109.84,109.88,3400.0,86.3003,86.3867,86.3003,86.3317,3400.0
2010-08-13 14:55:00,109.84,109.93,109.79,109.92,3200.0,86.3003,86.371,86.261,86.3631,3200.0
2010-08-13 15:00:00,109.92,110.01,109.91,109.97,4600.0,86.3631,86.4338,86.3552,86.4024,4600.0
2010-08-13 15:05:00,109.93,110.04,109.87,109.98,8100.0,86.371,86.4574,86.3238,86.4102,8100.0
2010-08-13 15:10:00,109.96,109.99,109.89,109.94,6200.0,86.3945,86.4181,86.3395,86.3788,6200.0
2010-08-13 15:15:00,109.96,110.04,109.94,110.03,5400.0,86.3945,86.4574,86.3788,86.4495,5400.0
2010-08-13 15:20:00,110.02,110.13,110.02,110.04,12800.0,86.4417,86.5281,86.4417,86.4574,12800.0
2010-08-13 15:25:00,110.03,110.08,109.92,109.92,9100.0,86.4495,86.4888,86.3631,86.3631,9100.0
2010-08-13 15:30:00,109.94,110.08,109.84,110.05,13000.0,86.3788,86.4888,86.3003,86.4652,13000.0
2010-08-13 15:35:00,110.05,110.07,109.89,110.01,12600.0,86.4652,86.481,86.3395,86.4338,12600.0
2010-08-13 15:40:00,110.03,110.07,109.5,109.87,19100.0,86.4495,86.481,86.0331,86.3238,19100.0
2010-08-13 15:45:00,109.86,109.86,109.54,109.71,17300.0,86.316,86.316,86.0645,86.1981,17300.0
2010-08-13 15:50:00,109.68,109.72,109.54,109.67,17900.0,86.1745,86.206,86.0645,86.1667,17900.0
2010-08-13 15:55:00,109.65,109.76,109.55,109.71,23700.0,86.151,86.2374,86.0724,86.1981,23700.0
2010-08-16 09:30:00,109.04,109.04,108.23,108.82,5300.0,85.6717,85.6717,85.0353,85.4988,5300.0
2010-08-16 09:35:00,108.84,108.87,108.68,108.78,4000.0,85.5146,85.5381,85.3889,85.4674,4000.0
2010-08-16 09:40:00,109.05,109.19,109.05,109.17,1600.0,85.6796,85.7896,85.6796,85.7738,1600.0
2010-08-16 09:45:00,109.13,109.23,109.07,109.2,1900.0,85.7424,85.821,85.6953,85.7974,1900.0
2010-08-16 09:50:00,109.15,109.15,108.97,108.97,2100.0,85.7581,85.7581,85.6167,85.6167,2100.0
2010-08-16 09:55:00,108.97,108.97,108.8,108.81,6500.0,85.6167,85.6167,85.4831,85.491,6500.0
2010-08-16 10:00:00,108.81,109.02,108.66,109.02,7500.0,85.491,85.656,85.3731,85.656,7500.0
2010-08-16 10:05:00,109.05,109.33,109.05,109.33,8700.0,85.6796,85.8995,85.6796,85.8995,8700.0
2010-08-16 10:10:00,109.37,109.63,109.37,109.45,1300.0,85.931,86.1353,85.931,85.9938,1300.0
2010-08-16 10:15:00,109.51,109.77,109.46,109.77,3200.0,86.041,86.2453,86.0017,86.2453,3200.0
2010-08-16 10:20:00,109.69,109.69,109.52,109.65,1800.0,86.1824,86.1824,86.0488,86.151,1800.0
2010-08-16 10:25:00,109.68,109.75,109.39,109.39,5400.0,86.1745,86.2295,85.9467,85.9467,5400.0
2010-08-16 10:30:00,109.5,109.62,109.5,109.62,3400.0,86.0331,86.1274,86.0331,86.1274,3400.0
2010-08-16 10:35:00,109.6,109.83,109.6,109.83,2500.0,86.1117,86.2924,86.1117,86.2924,2500.0
2010-08-16 10:40:00,109.79,109.81,109.64,109.73,5100.0,86.261,86.2767,86.1431,86.2138,5100.0
2010-08-16 10:45:00,109.73,109.77,109.52,109.52,17100.0,86.2138,86.2453,86.0488,86.0488,17100.0
2010-08-16 10:50:00,109.51,109.6,109.33,109.44,8900.0,86.041,86.1117,85.8995,85.986,8900.0
2010-08-16 10:55:00,109.52,109.58,109.5,109.5,900.0,86.0488,86.096,86.0331,86.0331,900.0
2010-08-16 11:00:00,109.5,109.51,109.25,109.3,8600.0,86.0331,86.041,85.8367,85.876,8600.0
2010-08-16 11:05:00,109.22,109.41,109.1,109.1,12100.0,85.8131,85.9624,85.7188,85.7188,12100.0
2010-08-16 11:10:00,109.16,109.2,109.12,109.18,2800.0,85.766,85.7974,85.7346,85.7817,2800.0
2010-08-16 11:15:00,109.2,109.24,109.07,109.08,4000.0,85.7974,85.8288,85.6953,85.7031,4000.0
2010-08-16 11:20:00,109.06,109.13,109.04,109.13,2500.0,85.6874,85.7424,85.6717,85.7424,2500.0
2010-08-16 11:25:00,109.12,109.31,109.1,109.15,3300.0,85.7346,85.8838,85.7188,85.7581,3300.0
2010-08-16 11:30:00,109.17,109.34,109.16,109.3,5000.0,85.7738,85.9074,85.766,85.876,5000.0
2010-08-16 11:35:00,109.32,109.47,109.32,109.33,2300.0,85.8917,86.0095,85.8917,85.8995,2300.0
2010-08-16 11:40:00,109.33,109.4,109.21,109.23,3000.0,85.8995,85.9545,85.8053,85.821,3000.0
2010-08-16 11:45:00,109.24,109.34,109.16,109.16,10500.0,85.8288,85.9074,85.766,85.766,10500.0
2010-08-16 11:50:00,109.18,109.3,109.17,109.23,12500.0,85.7817,85.876,85.7738,85.821,12500.0
2010-08-16 11:55:00,109.24,109.3,109.18,109.18,4200.0,85.8288,85.876,85.7817,85.7817,4200.0
2010-08-16 12:00:00,109.14,109.25,109.11,109.25,3300.0,85.7503,85.8367,85.7267,85.8367,3300.0
2010-08-16 12:05:00,109.28,109.54,109.28,109.54,2500.0,85.8603,86.0645,85.8603,86.0645,2500.0
2010-08-16 12:10:00,109.56,109.56,109.46,109.47,1400.0,86.0803,86.0803,86.0017,86.0095,1400.0
2010-08-16 12:15:00,109.42,109.42,109.36,109.4,2300.0,85.9703,85.9703,85.9231,85.9545,2300.0
2010-08-16 12:20:00,109.45,109.54,109.4,109.47,8400.0,85.9938,86.0645,85.9545,86.0095,8400.0
2010-08-16 12:25:00,109.42,109.55,109.34,109.55,2100.0,85.9703,86.0724,85.9074,86.0724,2100.0
2010-08-16 12:30:00,109.62,109.7,109.56,109.68,3000.0,86.1274,86.1903,86.0803,86.1745,3000.0
2010-08-16 12:35:00,109.64,109.75,109.63,109.66,2700.0,86.1431,86.2295,86.1353,86.1588,2700.0
2010-08-16 12:40:00,109.67,109.67,109.57,109.59,1900.0,86.1667,86.1667,86.0881,86.1038,1900.0
2010-08-16 12:45:00,109.62,109.66,109.54,109.64,3800.0,86.1274,86.1588,86.0645,86.1431,3800.0
2010-08-16 12:50:00,109.56,109.59,109.47,109.53,3100.0,86.0803,86.1038,86.0095,86.0567,3100.0
2010-08-16 12:55:00,109.49,109.5,109.46,109.47,900.0,86.0253,86.0331,86.0017,86.0095,900.0
2010-08-16 13:00:00,109.58,109.69,109.48,109.48,4500.0,86.096,86.1824,86.0174,86.0174,4500.0
2010-08-16 13:05:00,109.43,109.51,109.43,109.45,3500.0,85.9781,86.041,85.9781,85.9938,3500.0
2010-08-16 13:10:00,109.51,109.64,109.51,109.62,11000.0,86.041,86.1431,86.041,86.1274,11000.0
2010-08-16 13:15:00,109.63,109.69,109.63,109.69,3300.0,86.1353,86.1824,86.1353,86.1824,3300.0
2010-08-16 13:20:00,109.64,109.64,109.5,109.58,4200.0,86.1431,86.1431,86.0331,86.096,4200.0
2010-08-16 13:25:00,109.52,109.65,109.52,109.55,1700.0,86.0488,86.151,86.0488,86.0724,1700.0
2010-08-16 13:30:00,109.53,109.62,109.53,109.58,2700.0,86.0567,86.1274,86.0567,86.096,2700.0
2010-08-16 13:35:00,109.56,109.61,109.53,109.57,1600.0,86.0803,86.1195,86.0567,86.0881,1600.0
2010-08-16 13:40:00,109.63,109.66,109.53,109.54,1700.0,86.1353,86.1588,86.0567,86.0645,1700.0
2010-08-16 13:45:00,109.52,109.55,109.47,109.48,1500.0,86.0488,86.0724,86.0095,86.0174,1500.0
2010-08-16 13:50:00,109.44,109.47,109.31,109.31,2900.0,85.986,86.0095,85.8838,85.8838,2900.0
2010-08-16 13:55:00,109.26,109.31,109.26,109.31,900.0,85.8446,85.8838,85.8446,85.8838,900.0
2010-08-16 14:00:00,109.34,109.46,109.34,109.44,2600.0,85.9074,86.0017,85.9074,85.986,2600.0
2010-08-16 14:05:00,109.42,109.42,109.26,109.26,2600.0,85.9703,85.9703,85.8446,85.8446,2600.0
2010-08-16 14:10:00,109.26,109.26,109.14,109.19,3000.0,85.8446,85.8446,85.7503,85.7896,3000.0
2010-08-16 14:15:00,109.15,109.24,109.14,109.24,2700.0,85.7581,85.8288,85.7503,85.8288,2700.0
2010-08-16 14:20:00,109.23,109.32,109.23,109.32,1200.0,85.821,85.8917,85.821,85.8917,1200.0
2010-08-16 14:25:00,109.32,109.35,109.23,109.23,2000.0,85.8917,85.9153,85.821,85.821,2000.0
2010-08-16 14:30:00,109.24,109.28,109.22,109.25,1400.0,85.8288,85.8603,85.8131,85.8367,1400.0
2010-08-16 14:35:00,109.27,109.36,109.27,109.36,1200.0,85.8524,85.9231,85.8524,85.9231,1200.0
2010-08-16 14:40:00,109.34,109.34,109.16,109.22,2900.0,85.9074,85.9074,85.766,85.8131,2900.0
2010-08-16 14:45:00,109.21,109.39,109.21,109.27,1600.0,85.8053,85.9467,85.8053,85.8524,1600.0
2010-08-16 14:50:00,109.26,109.26,108.93,109.03,6800.0,85.8446,85.8446,85.5853,85.6638,6800.0
2010-08-16 14:55:00,109.07,109.12,109.02,109.02,1500.0,85.6953,85.7346,85.656,85.656,1500.0
2010-08-16 15:00:00,109.01,109.04,108.95,109.0,5200.0,85.6481,85.6717,85.601,85.6403,5200.0
2010-08-16 15:05:00,108.97,108.98,108.83,108.87,6400.0,85.6167,85.6246,85.5067,85.5381,6400.0
2010-08-16 15:10:00,108.84,108.84,108.69,108.74,6800.0,85.5146,85.5146,85.3967,85.436,6800.0
2010-08-16 15:15:00,108.71,108.84,108.71,108.83,7900.0,85.4124,85.5146,85.4124,85.5067,7900.0
2010-08-16 15:20:00,108.81,108.82,108.69,108.78,7700.0,85.491,85.4988,85.3967,85.4674,7700.0
2010-08-16 15:25:00,108.78,109.01,108.77,108.97,4100.0,85.4674,85.6481,85.4596,85.6167,4100.0
2010-08-16 15:30:00,108.99,109.03,108.86,108.93,7600.0,85.6324,85.6638,85.5303,85.5853,7600.0
2010-08-16 15:35:00,108.95,109.1,108.93,109.09,4600.0,85.601,85.7188,85.5853,85.711,4600.0
2010-08-16 15:40:00,109.09,109.21,108.97,109.13,5600.0,85.711,85.8053,85.6167,85.7424,5600.0
2010-08-16 15:45:00,109.19,109.3,109.11,109.11,7400.0,85.7896,85.876,85.7267,85.7267,7400.0
2010-08-16 15:50:00,109.11,109.19,109.06,109.12,7700.0,85.7267,85.7896,85.6874,85.7346,7700.0
2010-08-16 15:55:00,109.16,109.25,109.13,109.15,16500.0,85.766,85.8367,85.7424,85.7581,16500.0
2010-08-17 09:30:00,110.28,110.95,110.28,110.82,4500.0,86.646,87.1724,86.646,87.0702,4500.0
2010-08-17 09:35:00,110.78,110.78,110.67,110.72,900.0,87.0388,87.0388,86.9524,86.9917,900.0
2010-08-17 09:40:00,110.47,110.48,110.21,110.32,1600.0,86.7952,86.8031,86.591,86.6774,1600.0
2010-08-17 09:45:00,110.33,110.47,110.29,110.47,5200.0,86.6852,86.7952,86.6538,86.7952,5200.0
2010-08-17 09:50:00,110.59,110.73,110.59,110.73,1900.0,86.8895,86.9995,86.8895,86.9995,1900.0
2010-08-17 09:55:00,110.9,110.9,110.68,110.79,1600.0,87.1331,87.1331,86.9602,87.0467,1600.0
2010-08-17 10:00:00,110.87,111.03,110.87,111.03,1700.0,87.1095,87.2352,87.1095,87.2352,1700.0
2010-08-17 10:05:00,110.99,110.99,110.88,110.9,1700.0,87.2038,87.2038,87.1174,87.1331,1700.0
2010-08-17 10:10:00,110.88,111.04,110.78,110.86,14900.0,87.1174,87.2431,87.0388,87.1017,14900.0
2010-08-17 10:15:00,110.85,110.86,110.8,110.8,2900.0,87.0938,87.1017,87.0545,87.0545,2900.0
2010-08-17 10:20:00,110.81,110.96,110.73,110.93,8300.0,87.0624,87.1802,86.9995,87.1567,8300.0
2010-08-17 10:25:00,110.89,110.94,110.76,110.85,5900.0,87.1252,87.1645,87.0231,87.0938,5900.0
2010-08-17 10:30:00,110.91,110.99,110.91,110.99,3300.0,87.1409,87.2038,87.1409,87.2038,3300.0
2010-08-17 10:35:00,111.0,111.16,110.84,111.16,8400.0,87.2117,87.3374,87.0859,87.3374,8400.0
2010-08-17 10:40:00,111.21,111.21,111.06,111.06,1100.0,87.3766,87.3766,87.2588,87.2588,1100.0
2010-08-17 10:45:00,111.0,111.19,110.98,111.12,1200.0,87.2117,87.3609,87.1959,87.3059,1200.0
2010-08-17 10:50:00,111.07,111.25,111.07,111.15,1900.0,87.2667,87.4081,87.2667,87.3295,1900.0
2010-08-17 10:55:00,111.16,111.27,111.11,111.11,6500.0,87.3374,87.4238,87.2981,87.2981,6500.0
2010-08-17 11:00:00,111.19,111.51,111.19,111.51,4000.0,87.3609,87.6124,87.3609,87.6124,4000.0
2010-08-17 11:05:00,111.59,111.67,111.56,111.67,3200.0,87.6752,87.7381,87.6516,87.7381,3200.0
2010-08-17 11:10:00,111.69,111.82,111.64,111.79,2300.0,87.7538,87.8559,87.7145,87.8323,2300.0
2010-08-17 11:15:00,111.7,111.74,111.69,111.69,1100.0,87.7616,87.7931,87.7538,87.7538,1100.0
2010-08-17 11:20:00,111.66,111.66,111.57,111.58,2300.0,87.7302,87.7302,87.6595,87.6674,2300.0
2010-08-17 11:25:00,111.62,111.65,111.47,111.58,4700.0,87.6988,87.7224,87.5809,87.6674,4700.0
2010-08-17 11:30:00,111.65,111.84,111.63,111.63,4000.0,87.7224,87.8716,87.7066,87.7066,4000.0
2010-08-17 11:35:00,111.67,111.79,111.64,111.79,4400.0,87.7381,87.8323,87.7145,87.8323,4400.0
2010-08-17 11:40:00,111.85,111.86,111.74,111.78,2000.0,87.8795,87.8873,87.7931,87.8245,2000.0
2010-08-17 11:45:00,111.78,111.87,111.78,111.82,11600.0,87.8245,87.8952,87.8245,87.8559,11600.0
2010-08-17 11:50:00,111.82,111.88,111.79,111.84,8800.0,87.8559,87.9031,87.8323,87.8716,8800.0
2010-08-17 11:55:00,111.84,111.9,111.78,111.88,3200.0,87.8716,87.9188,87.8245,87.9031,3200.0
2010-08-17 12:00:00,111.89,111.89,111.83,111.85,2900.0,87.9109,87.9109,87.8638,87.8795,2900.0
2010-08-17 12:05:00,111.86,111.87,111.8,111.85,13800.0,87.8873,87.8952,87.8402,87.8795,13800.0
2010-08-17 12:10:00,111.84,111.84,111.76,111.77,6000.0,87.8716,87.8716,87.8088,87.8166,6000.0
2010-08-17 12:15:00,111.76,111.89,111.76,111.78,5200.0,87.8088,87.9109,87.8088,87.8245,5200.0
2010-08-17 12:20:00,111.77,111.78,111.65,111.78,1200.0,87.8166,87.8245,87.7224,87.8245,1200.0
2010-08-17 12:25:00,111.76,111.78,111.73,111.77,3500.0,87.8088,87.8245,87.7852,87.8166,3500.0
2010-08-17 12:30:00,111.78,111.85,111.78,111.85,1900.0,87.8245,87.8795,87.8245,87.8795,1900.0
2010-08-17 12:35:00,111.85,111.9,111.85,111.88,3200.0,87.8795,87.9188,87.8795,87.9031,3200.0
2010-08-17 12:40:00,111.9,111.93,111.88,111.92,3000.0,87.9188,87.9423,87.9031,87.9345,3000.0
2010-08-17 12:45:00,111.86,111.86,111.8,111.83,1100.0,87.8873,87.8873,87.8402,87.8638,1100.0
2010-08-17 12:50:00,111.87,111.92,111.75,111.77,4100.0,87.8952,87.9345,87.8009,87.8166,4100.0
2010-08-17 12:55:00,111.76,111.79,111.74,111.74,900.0,87.8088,87.8323,87.7931,87.7931,900.0
2010-08-17 13:00:00,111.74,111.82,111.74,111.81,1600.0,87.7931,87.8559,87.7931,87.8481,1600.0
2010-08-17 13:05:00,111.79,111.79,111.72,111.75,6400.0,87.8323,87.8323,87.7773,87.8009,6400.0
2010-08-17 13:10:00,111.75,111.77,111.7,111.77,9800.0,87.8009,87.8166,87.7616,87.8166,9800.0
2010-08-17 13:15:00,111.84,111.94,111.84,111.93,6300.0,87.8716,87.9502,87.8716,87.9423,6300.0
2010-08-17 13:20:00,111.96,111.97,111.87,111.97,3900.0,87.9659,87.9738,87.8952,87.9738,3900.0
2010-08-17 13:25:00,111.94,111.99,111.94,111.99,4200.0,87.9502,87.9895,87.9502,87.9895,4200.0
2010-08-17 13:30:00,112.0,112.0,111.93,111.96,40000.0,87.9973,87.9973,87.9423,87.9659,40000.0
2010-08-17 13:35:00,111.94,112.0,111.9,111.94,7200.0,87.9502,87.9973,87.9188,87.9502,7200.0
2010-08-17 13:40:00,111.94,112.0,111.94,111.97,4900.0,87.9502,87.9973,87.9502,87.9738,4900.0
2010-08-17 13:45:00,111.96,111.96,111.89,111.94,2800.0,87.9659,87.9659,87.9109,87.9502,2800.0
2010-08-17 13:50:00,111.94,111.94,111.8,111.82,8000.0,87.9502,87.9502,87.8402,87.8559,8000.0
2010-08-17 13:55:00,111.81,111.95,111.8,111.91,7500.0,87.8481,87.9581,87.8402,87.9266,7500.0
2010-08-17 14:00:00,111.96,111.97,111.89,111.93,4400.0,87.9659,87.9738,87.9109,87.9423,4400.0
2010-08-17 14:05:00,111.95,111.98,111.92,111.98,5700.0,87.9581,87.9816,87.9345,87.9816,5700.0
2010-08-17 14:10:00,111.99,111.99,111.92,111.92,4300.0,87.9895,87.9895,87.9345,87.9345,4300.0
2010-08-17 14:15:00,111.94,111.95,111.92,111.92,1100.0,87.9502,87.9581,87.9345,87.9345,1100.0
2010-08-17 14:20:00,111.95,111.99,111.9,111.99,6600.0,87.9581,87.9895,87.9188,87.9895,6600.0
2010-08-17 14:25:00,111.99,111.99,111.89,111.95,3500.0,87.9895,87.9895,87.9109,87.9581,3500.0
2010-08-17 14:30:00,111.96,111.96,111.79,111.83,7800.0,87.9659,87.9659,87.8323,87.8638,7800.0
2010-08-17 14:35:00,111.84,111.97,111.76,111.76,4200.0,87.8716,87.9738,87.8088,87.8088,4200.0
2010-08-17 14:40:00,111.76,111.86,111.69,111.82,7400.0,87.8088,87.8873,87.7538,87.8559,7400.0
2010-08-17 14:45:00,111.76,111.76,111.63,111.69,5200.0,87.8088,87.8088,87.7066,87.7538,5200.0
2010-08-17 14:50:00,111.66,111.74,111.59,111.74,8100.0,87.7302,87.7931,87.6752,87.7931,8100.0
2010-08-17 14:55:00,111.71,111.73,111.59,111.72,6200.0,87.7695,87.7852,87.6752,87.7773,6200.0
2010-08-17 15:00:00,111.73,111.73,111.52,111.62,3700.0,87.7852,87.7852,87.6202,87.6988,3700.0
2010-08-17 15:05:00,111.59,111.6,111.49,111.58,6500.0,87.6752,87.6831,87.5966,87.6674,6500.0
2010-08-17 15:10:00,111.58,111.64,111.39,111.48,6100.0,87.6674,87.7145,87.5181,87.5888,6100.0
2010-08-17 15:15:00,111.48,111.57,111.4,111.4,4800.0,87.5888,87.6595,87.5259,87.5259,4800.0
2010-08-17 15:20:00,111.44,111.62,111.44,111.58,10500.0,87.5574,87.6988,87.5574,87.6674,10500.0
2010-08-17 15:25:00,111.59,111.69,111.55,111.67,13000.0,87.6752,87.7538,87.6438,87.7381,13000.0
2010-08-17 15:30:00,111.69,111.69,111.62,111.62,7400.0,87.7538,87.7538,87.6988,87.6988,7400.0
2010-08-17 15:35:00,111.63,111.63,111.5,111.6,14200.0,87.7066,87.7066,87.6045,87.6831,14200.0
2010-08-17 15:40:00,111.59,111.59,111.42,111.45,11300.0,87.6752,87.6752,87.5416,87.5652,11300.0
2010-08-17 15:45:00,111.44,111.46,111.28,111.34,15900.0,87.5574,87.5731,87.4316,87.4788,15900.0
2010-08-17 15:50:00,111.36,111.51,111.33,111.34,18600.0,87.4945,87.6124,87.4709,87.4788,18600.0
2010-08-17 15:55:00,111.33,111.39,111.25,111.25,38800.0,87.4709,87.5181,87.4081,87.4081,38800.0
2010-08-18 09:30:00,111.12,111.12,110.92,110.92,3600.0,87.3059,87.3059,87.1488,87.1488,3600.0
2010-08-18 09:35:00,110.88,110.88,110.6,110.63,1000.0,87.1174,87.1174,86.8974,86.9209,1000.0
2010-08-18 09:40:00,110.61,110.72,110.61,110.72,900.0,86.9052,86.9917,86.9052,86.9917,900.0
2010-08-18 09:45:00,110.6,110.61,110.41,110.61,2900.0,86.8974,86.9052,86.7481,86.9052,2900.0
2010-08-18 09:50:00,110.61,110.61,110.45,110.56,2700.0,86.9052,86.9052,86.7795,86.8659,2700.0
2010-08-18 09:55:00,110.57,110.67,110.57,110.66,700.0,86.8738,86.9524,86.8738,86.9445,700.0
2010-08-18 10:00:00,110.72,110.86,110.53,110.86,3000.0,86.9917,87.1017,86.8424,87.1017,3000.0
2010-08-18 10:05:00,110.93,111.07,110.93,110.98,1600.0,87.1567,87.2667,87.1567,87.1959,1600.0
2010-08-18 10:10:00,111.0,111.01,110.93,110.96,1900.0,87.2117,87.2195,87.1567,87.1802,1900.0
2010-08-18 10:15:00,111.06,111.07,110.99,110.99,2900.0,87.2588,87.2667,87.2038,87.2038,2900.0
2010-08-18 10:20:00,110.96,110.96,110.59,110.61,7000.0,87.1802,87.1802,86.8895,86.9052,7000.0
2010-08-18 10:25:00,110.62,110.63,110.4,110.4,2300.0,86.9131,86.9209,86.7402,86.7402,2300.0
2010-08-18 10:30:00,110.46,110.76,110.46,110.71,2100.0,86.7874,87.0231,86.7874,86.9838,2100.0
2010-08-18 10:35:00,110.72,110.89,110.7,110.75,5400.0,86.9917,87.1252,86.9759,87.0152,5400.0
2010-08-18 10:40:00,110.71,110.74,110.62,110.63,2100.0,86.9838,87.0074,86.9131,86.9209,2100.0
2010-08-18 10:45:00,110.64,110.65,110.5,110.53,4100.0,86.9288,86.9367,86.8188,86.8424,4100.0
2010-08-18 10:50:00,110.49,110.49,110.4,110.44,1900.0,86.811,86.811,86.7402,86.7717,1900.0
2010-08-18 10:55:00,110.38,110.54,110.38,110.54,4900.0,86.7245,86.8502,86.7245,86.8502,4900.0
2010-08-18 11:00:00,110.72,110.84,110.71,110.83,1500.0,86.9917,87.0859,86.9838,87.0781,1500.0
2010-08-18 11:05:00,110.85,110.98,110.85,110.87,3700.0,87.0938,87.1959,87.0938,87.1095,3700.0
2010-08-18 11:10:00,110.84,110.91,110.84,110.89,4200.0,87.0859,87.1409,87.0859,87.1252,4200.0
2010-08-18 11:15:00,110.87,110.96,110.58,110.61,18300.0,87.1095,87.1802,86.8817,86.9052,18300.0
2010-08-18 11:20:00,110.64,110.78,110.6,110.78,1800.0,86.9288,87.0388,86.8974,87.0388,1800.0
2010-08-18 11:25:00,110.72,110.84,110.63,110.63,7600.0,86.9917,87.0859,86.9209,86.9209,7600.0
2010-08-18 11:30:00,110.69,110.71,110.64,110.65,3200.0,86.9681,86.9838,86.9288,86.9367,3200.0
2010-08-18 11:35:00,110.65,110.65,110.57,110.58,8900.0,86.9367,86.9367,86.8738,86.8817,8900.0
2010-08-18 11:40:00,110.63,110.73,110.62,110.7,10400.0,86.9209,86.9995,86.9131,86.9759,10400.0
2010-08-18 11:45:00,110.7,110.74,110.63,110.7,2000.0,86.9759,87.0074,86.9209,86.9759,2000.0
2010-08-18 11:50:00,110.73,110.83,110.69,110.76,4300.0,86.9995,87.0781,86.9681,87.0231,4300.0
2010-08-18 11:55:00,110.7,110.73,110.69,110.7,2000.0,86.9759,86.9995,86.9681,86.9759,2000.0
2010-08-18 12:00:00,110.75,110.75,110.64,110.64,3200.0,87.0152,87.0152,86.9288,86.9288,3200.0
2010-08-18 12:05:00,110.64,110.64,110.61,110.61,400.0,86.9288,86.9288,86.9052,86.9052,400.0
2010-08-18 12:10:00,110.56,110.64,110.56,110.6,800.0,86.8659,86.9288,86.8659,86.8974,800.0
2010-08-18 12:15:00,110.62,110.7,110.62,110.66,500.0,86.9131,86.9759,86.9131,86.9445,500.0
2010-08-18 12:20:00,110.69,110.73,110.69,110.73,400.0,86.9681,86.9995,86.9681,86.9995,400.0
2010-08-18 12:25:00,110.78,110.84,110.74,110.83,600.0,87.0388,87.0859,87.0074,87.0781,600.0
2010-08-18 12:30:00,110.88,110.92,110.86,110.86,1700.0,87.1174,87.1488,87.1017,87.1017,1700.0
2010-08-18 12:35:00,110.86,110.86,110.76,110.78,2400.0,87.1017,87.1017,87.0231,87.0388,2400.0
2010-08-18 12:40:00,110.79,110.94,110.79,110.92,900.0,87.0467,87.1645,87.0467,87.1488,900.0
2010-08-18 12:45:00,110.95,111.09,110.95,111.09,1200.0,87.1724,87.2824,87.1724,87.2824,1200.0
2010-08-18 12:50:00,111.14,111.15,111.13,111.13,300.0,87.3216,87.3295,87.3138,87.3138,300.0
2010-08-18 12:55:00,111.14,111.28,111.14,111.2,1300.0,87.3216,87.4316,87.3216,87.3688,1300.0
2010-08-18 13:00:00,111.17,111.17,111.13,111.16,600.0,87.3452,87.3452,87.3138,87.3374,600.0
2010-08-18 13:05:00,111.17,111.38,111.17,111.38,3400.0,87.3452,87.5102,87.3452,87.5102,3400.0
2010-08-18 13:10:00,111.34,111.42,111.25,111.25,4100.0,87.4788,87.5416,87.4081,87.4081,4100.0
2010-08-18 13:15:00,111.28,111.35,111.24,111.29,1000.0,87.4316,87.4866,87.4002,87.4395,1000.0
2010-08-18 13:20:00,111.33,111.33,111.25,111.25,2000.0,87.4709,87.4709,87.4081,87.4081,2000.0
2010-08-18 13:25:00,111.31,111.48,111.28,111.48,20000.0,87.4552,87.5888,87.4316,87.5888,20000.0
2010-08-18 13:30:00,111.51,111.6,111.48,111.55,2100.0,87.6124,87.6831,87.5888,87.6438,2100.0
2010-08-18 13:35:00,111.52,111.53,111.47,111.49,10000.0,87.6202,87.6281,87.5809,87.5966,10000.0
2010-08-18 13:40:00,111.49,111.54,111.48,111.49,5000.0,87.5966,87.6359,87.5888,87.5966,5000.0
2010-08-18 13:45:00,111.53,111.67,111.53,111.62,1100.0,87.6281,87.7381,87.6281,87.6988,1100.0
2010-08-18 13:50:00,111.63,111.66,111.58,111.64,1000.0,87.7066,87.7302,87.6674,87.7145,1000.0
2010-08-18 13:55:00,111.64,111.73,111.61,111.64,1900.0,87.7145,87.7852,87.6909,87.7145,1900.0
2010-08-18 14:00:00,111.71,111.83,111.59,111.64,3500.0,87.7695,87.8638,87.6752,87.7145,3500.0
2010-08-18 14:05:00,111.65,111.65,111.51,111.51,1200.0,87.7224,87.7224,87.6124,87.6124,1200.0
2010-08-18 14:10:00,111.53,111.62,111.49,111.62,2500.0,87.6281,87.6988,87.5966,87.6988,2500.0
2010-08-18 14:15:00,111.65,111.65,111.56,111.56,1000.0,87.7224,87.7224,87.6516,87.6516,1000.0
2010-08-18 14:20:00,111.57,111.6,111.53,111.53,1400.0,87.6595,87.6831,87.6281,87.6281,1400.0
2010-08-18 14:25:00,111.54,111.65,111.54,111.56,1400.0,87.6359,87.7224,87.6359,87.6516,1400.0
2010-08-18 14:30:00,111.53,111.53,111.44,111.5,5900.0,87.6281,87.6281,87.5574,87.6045,5900.0
2010-08-18 14:35:00,111.5,111.57,111.49,111.56,4900.0,87.6045,87.6595,87.5966,87.6516,4900.0
2010-08-18 14:40:00,111.57,111.62,111.48,111.55,4900.0,87.6595,87.6988,87.5888,87.6438,4900.0
2010-08-18 14:45:00,111.49,111.5,111.48,111.5,4000.0,87.5966,87.6045,87.5888,87.6045,4000.0
2010-08-18 14:50:00,111.5,111.51,111.48,111.5,2900.0,87.6045,87.6124,87.5888,87.6045,2900.0
2010-08-18 14:55:00,111.5,111.5,111.42,111.47,3400.0,87.6045,87.6045,87.5416,87.5809,3400.0
2010-08-18 15:00:00,111.49,111.53,111.47,111.48,7200.0,87.5966,87.6281,87.5809,87.5888,7200.0
2010-08-18 15:05:00,111.5,111.5,111.37,111.44,14100.0,87.6045,87.6045,87.5024,87.5574,14100.0
2010-08-18 15:10:00,111.43,111.5,111.23,111.35,14300.0,87.5495,87.6045,87.3924,87.4866,14300.0
2010-08-18 15:15:00,111.32,111.4,111.32,111.39,10800.0,87.4631,87.5259,87.4631,87.5181,10800.0
2010-08-18 15:20:00,111.41,111.49,111.35,111.4,15700.0,87.5338,87.5966,87.4866,87.5259,15700.0
2010-08-18 15:25:00,111.4,111.48,111.34,111.42,12400.0,87.5259,87.5888,87.4788,87.5416,12400.0
2010-08-18 15:30:00,111.41,111.54,111.35,111.54,15900.0,87.5338,87.6359,87.4866,87.6359,15900.0
2010-08-18 15:35:00,111.58,111.58,111.34,111.44,14100.0,87.6674,87.6674,87.4788,87.5574,14100.0
2010-08-18 15:40:00,111.42,111.49,111.24,111.45,14800.0,87.5416,87.5966,87.4002,87.5652,14800.0
2010-08-18 15:45:00,111.44,111.51,111.38,111.42,13200.0,87.5574,87.6124,87.5102,87.5416,13200.0
2010-08-18 15:50:00,111.43,111.48,111.26,111.27,10200.0,87.5495,87.5888,87.4159,87.4238,10200.0
2010-08-18 15:55:00,111.29,111.33,111.18,111.2,27700.0,87.4395,87.4709,87.3531,87.3688,27700.0
2010-08-19 09:30:00,110.75,110.75,110.36,110.54,3900.0,87.0152,87.0152,86.7088,86.8502,3900.0
2010-08-19 09:35:00,110.54,111.06,110.54,110.79,3200.0,86.8502,87.2588,86.8502,87.0467,3200.0
2010-08-19 09:40:00,110.75,110.78,110.63,110.64,2400.0,87.0152,87.0388,86.9209,86.9288,2400.0
2010-08-19 09:45:00,110.6,110.6,110.31,110.4,2100.0,86.8974,86.8974,86.6695,86.7402,2100.0
2010-08-19 09:50:00,110.37,110.37,110.03,110.05,2900.0,86.7167,86.7167,86.4495,86.4652,2900.0
2010-08-19 09:55:00,110.09,110.14,109.95,109.97,14000.0,86.4967,86.536,86.3867,86.4024,14000.0
2010-08-19 10:00:00,109.97,109.99,109.0,109.07,23900.0,86.4024,86.4181,85.6403,85.6953,23900.0
2010-08-19 10:05:00,109.09,109.29,108.91,109.29,11600.0,85.711,85.8681,85.5696,85.8681,11600.0
2010-08-19 10:10:00,109.29,109.32,109.12,109.18,12200.0,85.8681,85.8917,85.7346,85.7817,12200.0
2010-08-19 10:15:00,109.17,109.34,108.94,109.25,18000.0,85.7738,85.9074,85.5931,85.8367,18000.0
2010-08-19 10:20:00,109.24,109.25,109.05,109.05,4800.0,85.8288,85.8367,85.6796,85.6796,4800.0
2010-08-19 10:25:00,109.1,109.1,108.72,108.8,6200.0,85.7188,85.7188,85.4203,85.4831,6200.0
2010-08-19 10:30:00,108.77,108.88,108.72,108.85,11400.0,85.4596,85.546,85.4203,85.5224,11400.0
2010-08-19 10:35:00,108.85,108.89,108.54,108.6,5200.0,85.5224,85.5538,85.2789,85.326,5200.0
2010-08-19 10:40:00,108.68,108.68,108.39,108.5,6100.0,85.3889,85.3889,85.161,85.2474,6100.0
2010-08-19 10:45:00,108.51,108.79,108.51,108.79,8600.0,85.2553,85.4753,85.2553,85.4753,8600.0
2010-08-19 10:50:00,108.81,108.81,108.61,108.61,1400.0,85.491,85.491,85.3339,85.3339,1400.0
2010-08-19 10:55:00,108.66,108.87,108.66,108.79,2300.0,85.3731,85.5381,85.3731,85.4753,2300.0
2010-08-19 11:00:00,108.76,108.76,108.43,108.44,4900.0,85.4517,85.4517,85.1924,85.2003,4900.0
2010-08-19 11:05:00,108.42,108.52,108.36,108.38,5500.0,85.1846,85.2631,85.1374,85.1531,5500.0
2010-08-19 11:10:00,108.39,108.52,108.32,108.33,10400.0,85.161,85.2631,85.106,85.1139,10400.0
2010-08-19 11:15:00,108.32,108.41,108.18,108.33,12100.0,85.106,85.1767,84.996,85.1139,12100.0
2010-08-19 11:20:00,108.33,108.5,108.28,108.49,8800.0,85.1139,85.2474,85.0746,85.2396,8800.0
2010-08-19 11:25:00,108.41,108.41,108.28,108.28,5500.0,85.1767,85.1767,85.0746,85.0746,5500.0
2010-08-19 11:30:00,108.32,108.36,108.14,108.26,12800.0,85.106,85.1374,84.9646,85.0589,12800.0
2010-08-19 11:35:00,108.26,108.26,107.96,108.07,7200.0,85.0589,85.0589,84.8232,84.9096,7200.0
2010-08-19 11:40:00,108.13,108.13,107.89,107.89,2500.0,84.9567,84.9567,84.7682,84.7682,2500.0
2010-08-19 11:45:00,107.88,107.98,107.82,107.86,5200.0,84.7603,84.8389,84.7132,84.7446,5200.0
2010-08-19 11:50:00,107.86,107.86,107.65,107.84,4200.0,84.7446,84.7446,84.5796,84.7289,4200.0
2010-08-19 11:55:00,107.86,107.99,107.83,107.99,2600.0,84.7446,84.8467,84.721,84.8467,2600.0
2010-08-19 12:00:00,107.99,108.07,107.99,108.05,1200.0,84.8467,84.9096,84.8467,84.8939,1200.0
2010-08-19 12:05:00,108.03,108.07,107.92,108.07,7900.0,84.8782,84.9096,84.7917,84.9096,7900.0
2010-08-19 12:10:00,108.08,108.08,107.93,108.05,2500.0,84.9174,84.9174,84.7996,84.8939,2500.0
2010-08-19 12:15:00,108.01,108.22,108.01,108.18,9000.0,84.8624,85.0274,84.8624,84.996,9000.0
2010-08-19 12:20:00,108.21,108.22,108.0,108.0,10100.0,85.0196,85.0274,84.8546,84.8546,10100.0
2010-08-19 12:25:00,108.01,108.04,108.0,108.0,2100.0,84.8624,84.886,84.8546,84.8546,2100.0
2010-08-19 12:30:00,108.03,108.04,107.99,108.04,4600.0,84.8782,84.886,84.8467,84.886,4600.0
2010-08-19 12:35:00,108.0,108.07,108.0,108.06,9000.0,84.8546,84.9096,84.8546,84.9017,9000.0
2010-08-19 12:40:00,108.04,108.06,107.99,108.0,4300.0,84.886,84.9017,84.8467,84.8546,4300.0
2010-08-19 12:45:00,107.98,108.08,107.96,108.04,4700.0,84.8389,84.9174,84.8232,84.886,4700.0
2010-08-19 12:50:00,108.04,108.04,107.88,107.88,3100.0,84.886,84.886,84.7603,84.7603,3100.0
2010-08-19 12:55:00,107.88,108.01,107.82,108.01,4500.0,84.7603,84.8624,84.7132,84.8624,4500.0
2010-08-19 13:00:00,108.04,108.14,107.99,108.1,4200.0,84.886,84.9646,84.8467,84.9331,4200.0
2010-08-19 13:05:00,108.08,108.1,108.05,108.1,900.0,84.9174,84.9331,84.8939,84.9331,900.0
2010-08-19 13:10:00,108.08,108.13,107.98,108.06,8700.0,84.9174,84.9567,84.8389,84.9017,8700.0
2010-08-19 13:15:00,108.03,108.09,108.0,108.07,6300.0,84.8782,84.9253,84.8546,84.9096,6300.0
2010-08-19 13:20:00,108.06,108.12,108.01,108.07,7700.0,84.9017,84.9489,84.8624,84.9096,7700.0
2010-08-19 13:25:00,108.05,108.05,107.99,107.99,2400.0,84.8939,84.8939,84.8467,84.8467,2400.0
2010-08-19 13:30:00,107.97,108.08,107.9,108.0,6600.0,84.831,84.9174,84.776,84.8546,6600.0
2010-08-19 13:35:00,107.99,108.15,107.85,108.15,6900.0,84.8467,84.9724,84.7367,84.9724,6900.0
2010-08-19 13:40:00,108.11,108.11,107.88,107.88,4700.0,84.941,84.941,84.7603,84.7603,4700.0
2010-08-19 13:45:00,107.89,108.0,107.88,107.94,2200.0,84.7682,84.8546,84.7603,84.8074,2200.0
2010-08-19 13:50:00,107.94,108.0,107.87,108.0,1500.0,84.8074,84.8546,84.7524,84.8546,1500.0
2010-08-19 13:55:00,107.96,108.01,107.85,107.85,7900.0,84.8232,84.8624,84.7367,84.7367,7900.0
2010-08-19 14:00:00,107.81,107.84,107.69,107.84,4500.0,84.7053,84.7289,84.611,84.7289,4500.0
2010-08-19 14:05:00,107.76,107.89,107.69,107.89,3700.0,84.666,84.7682,84.611,84.7682,3700.0
2010-08-19 14:10:00,107.89,108.0,107.86,107.93,2400.0,84.7682,84.8546,84.7446,84.7996,2400.0
2010-08-19 14:15:00,108.0,108.03,107.87,108.0,3900.0,84.8546,84.8782,84.7524,84.8546,3900.0
2010-08-19 14:20:00,107.99,108.11,107.95,108.04,6900.0,84.8467,84.941,84.8153,84.886,6900.0
2010-08-19 14:25:00,108.1,108.1,108.01,108.02,3200.0,84.9331,84.9331,84.8624,84.8703,3200.0
2010-08-19 14:30:00,108.06,108.2,108.04,108.14,9300.0,84.9017,85.0117,84.886,84.9646,9300.0
2010-08-19 14:35:00,108.12,108.12,107.93,107.93,9200.0,84.9489,84.9489,84.7996,84.7996,9200.0
2010-08-19 14:40:00,107.91,107.96,107.8,107.89,10100.0,84.7839,84.8232,84.6974,84.7682,10100.0
2010-08-19 14:45:00,107.96,108.03,107.93,108.03,6700.0,84.8232,84.8782,84.7996,84.8782,6700.0
2010-08-19 14:50:00,108.0,108.11,107.96,108.06,6800.0,84.8546,84.941,84.8232,84.9017,6800.0
2010-08-19 14:55:00,108.06,108.09,108.02,108.04,4900.0,84.9017,84.9253,84.8703,84.886,4900.0
2010-08-19 15:00:00,108.07,108.07,107.96,107.96,6700.0,84.9096,84.9096,84.8232,84.8232,6700.0
2010-08-19 15:05:00,108.01,108.12,108.0,108.11,7600.0,84.8624,84.9489,84.8546,84.941,7600.0
2010-08-19 15:10:00,108.09,108.21,108.05,108.16,11300.0,84.9253,85.0196,84.8939,84.9803,11300.0
2010-08-19 15:15:00,108.21,108.39,108.18,108.32,11500.0,85.0196,85.161,84.996,85.106,11500.0
2010-08-19 15:20:00,108.27,108.41,108.24,108.41,11600.0,85.0667,85.1767,85.0431,85.1767,11600.0
2010-08-19 15:25:00,108.41,108.43,108.19,108.2,8400.0,85.1767,85.1924,85.0039,85.0117,8400.0
2010-08-19 15:30:00,108.15,108.38,108.15,108.38,14100.0,84.9724,85.1531,84.9724,85.1531,14100.0
2010-08-19 15:35:00,108.43,108.43,108.08,108.13,8400.0,85.1924,85.1924,84.9174,84.9567,8400.0
2010-08-19 15:40:00,108.18,108.18,108.05,108.14,11400.0,84.996,84.996,84.8939,84.9646,11400.0
2010-08-19 15:45:00,108.14,108.22,108.05,108.08,15800.0,84.9646,85.0274,84.8939,84.9174,15800.0
2010-08-19 15:50:00,108.09,108.18,107.98,108.18,14000.0,84.9253,84.996,84.8389,84.996,14000.0
2010-08-19 15:55:00,108.21,108.23,107.99,108.04,42800.0,85.0196,85.0353,84.8467,84.886,42800.0
2010-08-20 09:30:00,107.19,107.93,107.19,107.53,53800.0,84.2182,84.7996,84.2182,84.4853,53800.0
2010-08-20 09:35:00,107.61,107.83,107.54,107.64,4700.0,84.5482,84.721,84.4932,84.5717,4700.0
2010-08-20 09:40:00,107.61,107.63,107.3,107.33,3500.0,84.5482,84.5639,84.3046,84.3282,3500.0
2010-08-20 09:45:00,107.3,107.3,106.74,106.79,8800.0,84.3046,84.3046,83.8646,83.9039,8800.0
2010-08-20 09:50:00,106.93,107.01,106.79,106.94,3400.0,84.0139,84.0767,83.9039,84.0217,3400.0
2010-08-20 09:55:00,107.04,107.16,107.03,107.16,3600.0,84.1003,84.1946,84.0925,84.1946,3600.0
2010-08-20 10:00:00,107.1,107.14,106.99,107.06,4200.0,84.1475,84.1789,84.061,84.116,4200.0
2010-08-20 10:05:00,107.09,107.16,106.71,106.8,3300.0,84.1396,84.1946,83.841,83.9118,3300.0
2010-08-20 10:10:00,106.85,106.85,106.59,106.71,3300.0,83.951,83.951,83.7468,83.841,3300.0
2010-08-20 10:15:00,106.81,106.95,106.73,106.88,2300.0,83.9196,84.0296,83.8568,83.9746,2300.0
2010-08-20 10:20:00,106.8,106.89,106.7,106.89,1300.0,83.9118,83.9825,83.8332,83.9825,1300.0
2010-08-20 10:25:00,106.94,106.97,106.78,106.82,2300.0,84.0217,84.0453,83.896,83.9275,2300.0
2010-08-20 10:30:00,106.85,107.01,106.85,106.99,1700.0,83.951,84.0767,83.951,84.061,1700.0
2010-08-20 10:35:00,107.05,107.24,107.01,107.18,3200.0,84.1082,84.2575,84.0767,84.2103,3200.0
2010-08-20 10:40:00,107.21,107.33,107.21,107.23,5300.0,84.2339,84.3282,84.2339,84.2496,5300.0
2010-08-20 10:45:00,107.28,107.28,107.1,107.13,5700.0,84.2889,84.2889,84.1475,84.171,5700.0
2010-08-20 10:50:00,107.14,107.19,107.02,107.04,7200.0,84.1789,84.2182,84.0846,84.1003,7200.0
2010-08-20 10:55:00,107.03,107.08,106.91,106.93,7400.0,84.0925,84.1317,83.9982,84.0139,7400.0
2010-08-20 11:00:00,107.01,107.04,106.95,106.97,11200.0,84.0767,84.1003,84.0296,84.0453,11200.0
2010-08-20 11:05:00,106.96,107.18,106.95,107.16,3600.0,84.0375,84.2103,84.0296,84.1946,3600.0
2010-08-20 11:10:00,107.15,107.15,107.07,107.09,4600.0,84.1867,84.1867,84.1239,84.1396,4600.0
2010-08-20 11:15:00,107.09,107.11,107.04,107.06,3900.0,84.1396,84.1553,84.1003,84.116,3900.0
2010-08-20 11:20:00,107.1,107.11,107.05,107.09,5100.0,84.1475,84.1553,84.1082,84.1396,5100.0
2010-08-20 11:25:00,107.04,107.11,106.94,107.1,4700.0,84.1003,84.1553,84.0217,84.1475,4700.0
2010-08-20 11:30:00,107.1,107.14,107.0,107.0,700.0,84.1475,84.1789,84.0689,84.0689,700.0
2010-08-20 11:35:00,106.96,106.96,106.85,106.9,1600.0,84.0375,84.0375,83.951,83.9903,1600.0
2010-08-20 11:40:00,106.94,107.15,106.94,107.15,3800.0,84.0217,84.1867,84.0217,84.1867,3800.0
2010-08-20 11:45:00,107.09,107.11,106.94,106.94,1900.0,84.1396,84.1553,84.0217,84.0217,1900.0
2010-08-20 11:50:00,106.96,106.98,106.83,106.83,1300.0,84.0375,84.0532,83.9353,83.9353,1300.0
2010-08-20 11:55:00,106.83,106.85,106.74,106.78,1200.0,83.9353,83.951,83.8646,83.896,1200.0
2010-08-20 12:00:00,106.81,106.86,106.76,106.83,4500.0,83.9196,83.9589,83.8803,83.9353,4500.0
2010-08-20 12:05:00,106.79,106.79,106.72,106.79,7600.0,83.9039,83.9039,83.8489,83.9039,7600.0
2010-08-20 12:10:00,106.76,106.84,106.76,106.84,1100.0,83.8803,83.9432,83.8803,83.9432,1100.0
2010-08-20 12:15:00,106.81,106.81,106.71,106.8,1900.0,83.9196,83.9196,83.841,83.9118,1900.0
2010-08-20 12:20:00,106.87,107.01,106.87,106.98,10400.0,83.9668,84.0767,83.9668,84.0532,10400.0
2010-08-20 12:25:00,106.96,106.98,106.76,106.95,13900.0,84.0375,84.0532,83.8803,84.0296,13900.0
2010-08-20 12:30:00,106.96,107.01,106.94,106.95,3200.0,84.0375,84.0767,84.0217,84.0296,3200.0
2010-08-20 12:35:00,106.99,106.99,106.99,106.99,300.0,84.061,84.061,84.061,84.061,300.0
2010-08-20 12:40:00,106.95,107.05,106.92,107.05,2100.0,84.0296,84.1082,84.006,84.1082,2100.0
2010-08-20 12:45:00,107.01,107.04,106.93,106.96,4400.0,84.0767,84.1003,84.0139,84.0375,4400.0
2010-08-20 12:50:00,107.01,107.12,106.97,107.12,3500.0,84.0767,84.1632,84.0453,84.1632,3500.0
2010-08-20 12:55:00,107.05,107.12,107.01,107.04,3000.0,84.1082,84.1632,84.0767,84.1003,3000.0
2010-08-20 13:00:00,107.07,107.24,107.07,107.18,3300.0,84.1239,84.2575,84.1239,84.2103,3300.0
2010-08-20 13:05:00,107.21,107.44,107.14,107.41,2000.0,84.2339,84.4146,84.1789,84.391,2000.0
2010-08-20 13:10:00,107.39,107.39,107.21,107.21,1500.0,84.3753,84.3753,84.2339,84.2339,1500.0
2010-08-20 13:15:00,107.22,107.22,107.15,107.19,1900.0,84.2417,84.2417,84.1867,84.2182,1900.0
2010-08-20 13:20:00,107.16,107.2,107.14,107.17,1500.0,84.1946,84.226,84.1789,84.2025,1500.0
2010-08-20 13:25:00,107.2,107.35,107.2,107.27,2900.0,84.226,84.3439,84.226,84.281,2900.0
2010-08-20 13:30:00,107.25,107.29,107.25,107.27,3000.0,84.2653,84.2967,84.2653,84.281,3000.0
2010-08-20 13:35:00,107.22,107.22,107.09,107.2,1900.0,84.2417,84.2417,84.1396,84.226,1900.0
2010-08-20 13:40:00,107.21,107.21,107.2,107.2,600.0,84.2339,84.2339,84.226,84.226,600.0
2010-08-20 13:45:00,107.21,107.31,107.21,107.27,4600.0,84.2339,84.3125,84.2339,84.281,4600.0
2010-08-20 13:50:00,107.31,107.44,107.29,107.4,2700.0,84.3125,84.4146,84.2967,84.3832,2700.0
2010-08-20 13:55:00,107.39,107.39,107.26,107.3,800.0,84.3753,84.3753,84.2732,84.3046,800.0
2010-08-20 14:00:00,107.3,107.31,107.24,107.27,1500.0,84.3046,84.3125,84.2575,84.281,1500.0
2010-08-20 14:05:00,107.26,107.26,107.21,107.23,1600.0,84.2732,84.2732,84.2339,84.2496,1600.0
2010-08-20 14:10:00,107.27,107.43,107.22,107.43,4100.0,84.281,84.4067,84.2417,84.4067,4100.0
2010-08-20 14:15:00,107.42,107.48,107.4,107.48,1900.0,84.3989,84.446,84.3832,84.446,1900.0
2010-08-20 14:20:00,107.48,107.56,107.47,107.47,900.0,84.446,84.5089,84.4382,84.4382,900.0
2010-08-20 14:25:00,107.51,107.51,107.38,107.38,3500.0,84.4696,84.4696,84.3675,84.3675,3500.0
2010-08-20 14:30:00,107.42,107.71,107.42,107.65,16700.0,84.3989,84.6267,84.3989,84.5796,16700.0
2010-08-20 14:35:00,107.6,107.61,107.52,107.53,3800.0,84.5403,84.5482,84.4774,84.4853,3800.0
2010-08-20 14:40:00,107.46,107.6,107.41,107.58,4200.0,84.4303,84.5403,84.391,84.5246,4200.0
2010-08-20 14:45:00,107.62,107.79,107.6,107.61,2700.0,84.556,84.6896,84.5403,84.5482,2700.0
2010-08-20 14:50:00,107.64,107.78,107.64,107.77,3700.0,84.5717,84.6817,84.5717,84.6739,3700.0
2010-08-20 14:55:00,107.74,107.74,107.61,107.61,1500.0,84.6503,84.6503,84.5482,84.5482,1500.0
2010-08-20 15:00:00,107.58,107.74,107.58,107.68,6700.0,84.5246,84.6503,84.5246,84.6032,6700.0
2010-08-20 15:05:00,107.63,107.64,107.52,107.64,2700.0,84.5639,84.5717,84.4774,84.5717,2700.0
2010-08-20 15:10:00,107.7,107.76,107.66,107.75,4300.0,84.6189,84.666,84.5874,84.6582,4300.0
2010-08-20 15:15:00,107.75,107.77,107.6,107.69,8500.0,84.6582,84.6739,84.5403,84.611,8500.0
2010-08-20 15:20:00,107.67,107.67,107.52,107.61,14800.0,84.5953,84.5953,84.4774,84.5482,14800.0
2010-08-20 15:25:00,107.69,107.82,107.69,107.82,3100.0,84.611,84.7132,84.611,84.7132,3100.0
2010-08-20 15:30:00,107.78,107.98,107.77,107.9,10500.0,84.6817,84.8389,84.6739,84.776,10500.0
2010-08-20 15:35:00,107.89,108.0,107.81,107.85,12600.0,84.7682,84.8546,84.7053,84.7367,12600.0
2010-08-20 15:40:00,107.83,108.01,107.83,107.99,41200.0,84.721,84.8624,84.721,84.8467,41200.0
2010-08-20 15:45:00,107.97,108.05,107.9,107.9,62600.0,84.831,84.8939,84.776,84.776,62600.0
2010-08-20 15:50:00,107.9,108.0,107.81,107.81,22200.0,84.776,84.8546,84.7053,84.7053,22200.0
2010-08-20 15:55:00,107.8,107.82,107.68,107.71,48700.0,84.6974,84.7132,84.6032,84.6267,48700.0
2010-08-23 09:30:00,108.5,108.5,108.1,108.21,5000.0,85.2474,85.2474,84.9331,85.0196,5000.0
2010-08-23 09:35:00,108.31,108.8,108.31,108.73,11000.0,85.0981,85.4831,85.0981,85.4281,11000.0
2010-08-23 09:40:00,108.73,108.9,108.72,108.79,10900.0,85.4281,85.5617,85.4203,85.4753,10900.0
2010-08-23 09:45:00,108.9,109.17,108.88,109.15,17100.0,85.5617,85.7738,85.546,85.7581,17100.0
2010-08-23 09:50:00,109.23,109.34,109.18,109.3,7800.0,85.821,85.9074,85.7817,85.876,7800.0
2010-08-23 09:55:00,109.33,109.4,109.22,109.39,17100.0,85.8995,85.9545,85.8131,85.9467,17100.0
2010-08-23 10:00:00,109.4,109.46,108.99,109.11,23000.0,85.9545,86.0017,85.6324,85.7267,23000.0
2010-08-23 10:05:00,109.06,109.1,108.95,108.98,5900.0,85.6874,85.7188,85.601,85.6246,5900.0
2010-08-23 10:10:00,108.98,109.02,108.95,109.0,9800.0,85.6246,85.656,85.601,85.6403,9800.0
2010-08-23 10:15:00,108.97,109.02,108.92,108.93,13000.0,85.6167,85.656,85.5774,85.5853,13000.0
2010-08-23 10:20:00,108.99,108.99,108.68,108.83,10400.0,85.6324,85.6324,85.3889,85.5067,10400.0
2010-08-23 10:25:00,108.88,109.1,108.85,109.01,35300.0,85.546,85.7188,85.5224,85.6481,35300.0
2010-08-23 10:30:00,109.0,109.08,108.89,109.02,35100.0,85.6403,85.7031,85.5538,85.656,35100.0
2010-08-23 10:35:00,109.04,109.08,108.93,109.01,17200.0,85.6717,85.7031,85.5853,85.6481,17200.0
2010-08-23 10:40:00,108.99,109.05,108.7,108.7,9500.0,85.6324,85.6796,85.4046,85.4046,9500.0
2010-08-23 10:45:00,108.7,108.8,108.64,108.73,24600.0,85.4046,85.4831,85.3574,85.4281,24600.0
2010-08-23 10:50:00,108.71,108.81,108.56,108.67,17200.0,85.4124,85.491,85.2946,85.381,17200.0
2010-08-23 10:55:00,108.7,108.89,108.62,108.88,5500.0,85.4046,85.5538,85.3417,85.546,5500.0
2010-08-23 11:00:00,108.84,108.84,108.67,108.71,14100.0,85.5146,85.5146,85.381,85.4124,14100.0
2010-08-23 11:05:00,108.7,109.1,108.68,109.09,28400.0,85.4046,85.7188,85.3889,85.711,28400.0
2010-08-23 11:10:00,109.02,109.2,109.0,109.2,17800.0,85.656,85.7974,85.6403,85.7974,17800.0
2010-08-23 11:15:00,109.23,109.26,109.0,109.03,17200.0,85.821,85.8446,85.6403,85.6638,17200.0
2010-08-23 11:20:00,109.01,109.1,108.94,109.01,32900.0,85.6481,85.7188,85.5931,85.6481,32900.0
2010-08-23 11:25:00,109.03,109.1,108.93,108.95,11300.0,85.6638,85.7188,85.5853,85.601,11300.0
2010-08-23 11:30:00,108.95,109.04,108.95,109.0,12800.0,85.601,85.6717,85.601,85.6403,12800.0
2010-08-23 11:35:00,109.0,109.07,108.96,109.07,7300.0,85.6403,85.6953,85.6088,85.6953,7300.0
2010-08-23 11:40:00,109.04,109.46,109.02,109.46,14500.0,85.6717,86.0017,85.656,86.0017,14500.0
2010-08-23 11:45:00,109.46,109.53,109.31,109.34,13400.0,86.0017,86.0567,85.8838,85.9074,13400.0
2010-08-23 11:50:00,109.35,109.36,109.09,109.09,14700.0,85.9153,85.9231,85.711,85.711,14700.0
2010-08-23 11:55:00,109.11,109.12,109.0,109.12,4900.0,85.7267,85.7346,85.6403,85.7346,4900.0
2010-08-23 12:00:00,109.12,109.4,109.09,109.4,15900.0,85.7346,85.9545,85.711,85.9545,15900.0
2010-08-23 12:05:00,109.4,109.55,109.38,109.47,11400.0,85.9545,86.0724,85.9388,86.0095,11400.0
2010-08-23 12:10:00,109.47,109.52,109.41,109.48,11900.0,86.0095,86.0488,85.9624,86.0174,11900.0
2010-08-23 12:15:00,109.5,109.63,109.4,109.4,20200.0,86.0331,86.1353,85.9545,85.9545,20200.0
2010-08-23 12:20:00,109.39,109.56,109.37,109.42,17400.0,85.9467,86.0803,85.931,85.9703,17400.0
2010-08-23 12:25:00,109.47,109.53,109.38,109.52,8900.0,86.0095,86.0567,85.9388,86.0488,8900.0
2010-08-23 12:30:00,109.5,109.5,109.41,109.45,12400.0,86.0331,86.0331,85.9624,85.9938,12400.0
2010-08-23 12:35:00,109.44,109.44,109.39,109.42,4700.0,85.986,85.986,85.9467,85.9703,4700.0
2010-08-23 12:40:00,109.41,109.41,109.25,109.25,20100.0,85.9624,85.9624,85.8367,85.8367,20100.0
2010-08-23 12:45:00,109.23,109.3,109.17,109.3,3300.0,85.821,85.876,85.7738,85.876,3300.0
2010-08-23 12:50:00,109.3,109.38,109.3,109.38,29700.0,85.876,85.9388,85.876,85.9388,29700.0
2010-08-23 12:55:00,109.38,109.44,109.33,109.33,2900.0,85.9388,85.986,85.8995,85.8995,2900.0
2010-08-23 13:00:00,109.32,109.35,109.28,109.28,4900.0,85.8917,85.9153,85.8603,85.8603,4900.0
2010-08-23 13:05:00,109.24,109.25,109.16,109.22,3300.0,85.8288,85.8367,85.766,85.8131,3300.0
2010-08-23 13:10:00,109.24,109.26,109.09,109.1,9700.0,85.8288,85.8446,85.711,85.7188,9700.0
2010-08-23 13:15:00,109.12,109.12,109.04,109.1,7000.0,85.7346,85.7346,85.6717,85.7188,7000.0
2010-08-23 13:20:00,109.11,109.19,109.07,109.07,5900.0,85.7267,85.7896,85.6953,85.6953,5900.0
2010-08-23 13:25:00,109.1,109.24,109.1,109.24,7200.0,85.7188,85.8288,85.7188,85.8288,7200.0
2010-08-23 13:30:00,109.24,109.25,109.2,109.2,8100.0,85.8288,85.8367,85.7974,85.7974,8100.0
2010-08-23 13:35:00,109.2,109.25,109.13,109.13,13200.0,85.7974,85.8367,85.7424,85.7424,13200.0
2010-08-23 13:40:00,109.11,109.16,109.09,109.11,10100.0,85.7267,85.766,85.711,85.7267,10100.0
2010-08-23 13:45:00,109.15,109.25,109.15,109.24,6800.0,85.7581,85.8367,85.7581,85.8288,6800.0
2010-08-23 13:50:00,109.23,109.41,109.23,109.24,22900.0,85.821,85.9624,85.821,85.8288,22900.0
2010-08-23 13:55:00,109.19,109.26,109.13,109.25,5300.0,85.7896,85.8446,85.7424,85.8367,5300.0
2010-08-23 14:00:00,109.24,109.28,109.14,109.14,3000.0,85.8288,85.8603,85.7503,85.7503,3000.0
2010-08-23 14:05:00,109.16,109.38,109.14,109.36,10400.0,85.766,85.9388,85.7503,85.9231,10400.0
2010-08-23 14:10:00,109.41,109.54,109.38,109.5,14900.0,85.9624,86.0645,85.9388,86.0331,14900.0
2010-08-23 14:15:00,109.5,109.6,109.39,109.44,7800.0,86.0331,86.1117,85.9467,85.986,7800.0
2010-08-23 14:20:00,109.45,109.45,109.31,109.31,5400.0,85.9938,85.9938,85.8838,85.8838,5400.0
2010-08-23 14:25:00,109.36,109.43,109.35,109.43,6500.0,85.9231,85.9781,85.9153,85.9781,6500.0
2010-08-23 14:30:00,109.46,109.55,109.44,109.5,10800.0,86.0017,86.0724,85.986,86.0331,10800.0
2010-08-23 14:35:00,109.5,109.53,109.47,109.47,7400.0,86.0331,86.0567,86.0095,86.0095,7400.0
2010-08-23 14:40:00,109.45,109.51,109.38,109.41,7900.0,85.9938,86.041,85.9388,85.9624,7900.0
2010-08-23 14:45:00,109.4,109.47,109.4,109.46,5800.0,85.9545,86.0095,85.9545,86.0017,5800.0
2010-08-23 14:50:00,109.45,109.52,109.4,109.44,9000.0,85.9938,86.0488,85.9545,85.986,9000.0
2010-08-23 14:55:00,109.42,109.5,109.33,109.46,7800.0,85.9703,86.0331,85.8995,86.0017,7800.0
2010-08-23 15:00:00,109.46,109.49,109.33,109.42,9100.0,86.0017,86.0253,85.8995,85.9703,9100.0
2010-08-23 15:05:00,109.44,109.53,109.37,109.39,13800.0,85.986,86.0567,85.931,85.9467,13800.0
2010-08-23 15:10:00,109.34,109.51,109.34,109.47,8300.0,85.9074,86.041,85.9074,86.0095,8300.0
2010-08-23 15:15:00,109.49,109.56,109.45,109.46,12500.0,86.0253,86.0803,85.9938,86.0017,12500.0
2010-08-23 15:20:00,109.46,109.53,109.26,109.26,13400.0,86.0017,86.0567,85.8446,85.8446,13400.0
2010-08-23 15:25:00,109.26,109.3,109.01,109.07,20100.0,85.8446,85.876,85.6481,85.6953,20100.0
2010-08-23 15:30:00,109.07,109.25,109.06,109.17,29900.0,85.6953,85.8367,85.6874,85.7738,29900.0
2010-08-23 15:35:00,109.18,109.19,108.98,109.05,19300.0,85.7817,85.7896,85.6246,85.6796,19300.0
2010-08-23 15:40:00,109.03,109.16,108.99,109.0,18900.0,85.6638,85.766,85.6324,85.6403,18900.0
2010-08-23 15:45:00,109.0,109.16,108.92,109.09,23100.0,85.6403,85.766,85.5774,85.711,23100.0
2010-08-23 15:50:00,109.08,109.14,108.91,108.97,20000.0,85.7031,85.7503,85.5696,85.6167,20000.0
2010-08-23 15:55:00,108.97,109.11,108.9,108.97,26200.0,85.6167,85.7267,85.5617,85.6167,26200.0
2010-08-24 09:30:00,107.54,107.86,107.15,107.29,6600.0,84.4932,84.7446,84.1867,84.2967,6600.0
2010-08-24 09:35:00,107.15,107.28,107.15,107.27,1300.0,84.1867,84.2889,84.1867,84.281,1300.0
2010-08-24 09:40:00,107.21,107.22,107.01,107.11,5300.0,84.2339,84.2417,84.0767,84.1553,5300.0
2010-08-24 09:45:00,107.0,107.0,106.68,106.96,10100.0,84.0689,84.0689,83.8175,84.0375,10100.0
2010-08-24 09:50:00,106.98,107.24,106.93,107.17,4700.0,84.0532,84.2575,84.0139,84.2025,4700.0
2010-08-24 09:55:00,107.04,107.17,106.96,107.09,7300.0,84.1003,84.2025,84.0375,84.1396,7300.0
2010-08-24 10:00:00,107.02,107.02,106.24,106.57,19700.0,84.0846,84.0846,83.4718,83.731,19700.0
2010-08-24 10:05:00,106.52,106.56,106.13,106.28,8300.0,83.6918,83.7232,83.3853,83.5032,8300.0
2010-08-24 10:10:00,106.36,106.51,106.19,106.35,15600.0,83.566,83.6839,83.4325,83.5582,15600.0
2010-08-24 10:15:00,106.38,106.82,106.35,106.75,22500.0,83.5818,83.9275,83.5582,83.8725,22500.0
2010-08-24 10:20:00,106.76,107.04,106.75,106.94,17200.0,83.8803,84.1003,83.8725,84.0217,17200.0
2010-08-24 10:25:00,106.95,107.01,106.76,106.83,8900.0,84.0296,84.0767,83.8803,83.9353,8900.0
2010-08-24 10:30:00,106.85,106.85,106.68,106.68,4500.0,83.951,83.951,83.8175,83.8175,4500.0
2010-08-24 10:35:00,106.65,106.83,106.58,106.83,4300.0,83.7939,83.9353,83.7389,83.9353,4300.0
2010-08-24 10:40:00,106.85,106.9,106.77,106.9,12300.0,83.951,83.9903,83.8882,83.9903,12300.0
2010-08-24 10:45:00,106.85,107.06,106.85,107.02,12300.0,83.951,84.116,83.951,84.0846,12300.0
2010-08-24 10:50:00,107.08,107.08,106.87,106.87,3000.0,84.1317,84.1317,83.9668,83.9668,3000.0
2010-08-24 10:55:00,106.9,107.27,106.9,107.24,6700.0,83.9903,84.281,83.9903,84.2575,6700.0
2010-08-24 11:00:00,107.27,107.46,107.15,107.15,18800.0,84.281,84.4303,84.1867,84.1867,18800.0
2010-08-24 11:05:00,107.19,107.2,107.14,107.18,3600.0,84.2182,84.226,84.1789,84.2103,3600.0
2010-08-24 11:10:00,107.13,107.21,107.04,107.09,6200.0,84.171,84.2339,84.1003,84.1396,6200.0
2010-08-24 11:15:00,107.07,107.18,107.01,107.18,3500.0,84.1239,84.2103,84.0767,84.2103,3500.0
2010-08-24 11:20:00,107.15,107.17,107.03,107.04,13200.0,84.1867,84.2025,84.0925,84.1003,13200.0
2010-08-24 11:25:00,107.04,107.04,106.89,106.93,11900.0,84.1003,84.1003,83.9825,84.0139,11900.0
2010-08-24 11:30:00,106.94,107.0,106.79,106.84,20400.0,84.0217,84.0689,83.9039,83.9432,20400.0
2010-08-24 11:35:00,106.84,106.96,106.83,106.92,14800.0,83.9432,84.0375,83.9353,84.006,14800.0
2010-08-24 11:40:00,106.89,107.09,106.89,107.05,10700.0,83.9825,84.1396,83.9825,84.1082,10700.0
2010-08-24 11:45:00,107.05,107.08,106.89,106.96,7300.0,84.1082,84.1317,83.9825,84.0375,7300.0
2010-08-24 11:50:00,106.96,106.99,106.75,106.83,8400.0,84.0375,84.061,83.8725,83.9353,8400.0
2010-08-24 11:55:00,106.84,107.06,106.84,107.03,2300.0,83.9432,84.116,83.9432,84.0925,2300.0
2010-08-24 12:00:00,106.98,107.03,106.9,107.02,4400.0,84.0532,84.0925,83.9903,84.0846,4400.0
2010-08-24 12:05:00,107.02,107.07,106.98,107.07,4600.0,84.0846,84.1239,84.0532,84.1239,4600.0
2010-08-24 12:10:00,107.05,107.14,106.97,106.97,4400.0,84.1082,84.1789,84.0453,84.0453,4400.0
2010-08-24 12:15:00,106.95,106.99,106.9,106.95,4400.0,84.0296,84.061,83.9903,84.0296,4400.0
2010-08-24 12:20:00,107.0,107.01,106.83,106.89,3100.0,84.0689,84.0767,83.9353,83.9825,3100.0
2010-08-24 12:25:00,106.93,107.07,106.9,106.9,12800.0,84.0139,84.1239,83.9903,83.9903,12800.0
2010-08-24 12:30:00,106.99,107.04,106.95,107.0,3600.0,84.061,84.1003,84.0296,84.0689,3600.0
2010-08-24 12:35:00,106.95,106.95,106.93,106.93,1600.0,84.0296,84.0296,84.0139,84.0139,1600.0
2010-08-24 12:40:00,106.99,107.06,106.93,107.01,10000.0,84.061,84.116,84.0139,84.0767,10000.0
2010-08-24 12:45:00,107.02,107.08,107.01,107.03,4000.0,84.0846,84.1317,84.0767,84.0925,4000.0
2010-08-24 12:50:00,107.01,107.04,106.93,107.04,2400.0,84.0767,84.1003,84.0139,84.1003,2400.0
2010-08-24 12:55:00,107.01,107.09,106.92,106.92,7100.0,84.0767,84.1396,84.006,84.006,7100.0
2010-08-24 13:00:00,106.94,106.95,106.73,106.73,6600.0,84.0217,84.0296,83.8568,83.8568,6600.0
2010-08-24 13:05:00,106.79,106.87,106.78,106.87,1400.0,83.9039,83.9668,83.896,83.9668,1400.0
2010-08-24 13:10:00,106.92,107.0,106.89,106.92,7000.0,84.006,84.0689,83.9825,84.006,7000.0
2010-08-24 13:15:00,106.93,107.02,106.93,106.99,1500.0,84.0139,84.0846,84.0139,84.061,1500.0
2010-08-24 13:20:00,106.98,107.05,106.89,106.94,18300.0,84.0532,84.1082,83.9825,84.0217,18300.0
2010-08-24 13:25:00,106.94,107.0,106.91,107.0,17100.0,84.0217,84.0689,83.9982,84.0689,17100.0
2010-08-24 13:30:00,107.0,107.0,106.91,106.92,2200.0,84.0689,84.0689,83.9982,84.006,2200.0
2010-08-24 13:35:00,106.95,107.0,106.91,106.91,7200.0,84.0296,84.0689,83.9982,83.9982,7200.0
2010-08-24 13:40:00,106.94,107.0,106.5,106.54,7200.0,84.0217,84.0689,83.676,83.7075,7200.0
2010-08-24 13:45:00,106.5,106.61,106.43,106.49,5500.0,83.676,83.7625,83.621,83.6682,5500.0
2010-08-24 13:50:00,106.48,106.54,106.29,106.29,8400.0,83.6603,83.7075,83.511,83.511,8400.0
2010-08-24 13:55:00,106.29,106.37,106.29,106.31,3700.0,83.511,83.5739,83.511,83.5268,3700.0
2010-08-24 14:00:00,106.31,106.57,106.27,106.45,7600.0,83.5268,83.731,83.4953,83.6368,7600.0
2010-08-24 14:05:00,106.54,106.56,106.42,106.48,3600.0,83.7075,83.7232,83.6132,83.6603,3600.0
2010-08-24 14:10:00,106.45,106.48,106.32,106.48,5700.0,83.6368,83.6603,83.5346,83.6603,5700.0
2010-08-24 14:15:00,106.48,106.68,106.47,106.64,4500.0,83.6603,83.8175,83.6525,83.786,4500.0
2010-08-24 14:20:00,106.64,106.64,106.51,106.59,16500.0,83.786,83.786,83.6839,83.7468,16500.0
2010-08-24 14:25:00,106.63,106.65,106.46,106.48,5400.0,83.7782,83.7939,83.6446,83.6603,5400.0
2010-08-24 14:30:00,106.45,106.62,106.41,106.55,11800.0,83.6368,83.7703,83.6053,83.7153,11800.0
2010-08-24 14:35:00,106.56,106.8,106.53,106.77,19600.0,83.7232,83.9118,83.6996,83.8882,19600.0
2010-08-24 14:40:00,106.8,106.8,106.68,106.68,4200.0,83.9118,83.9118,83.8175,83.8175,4200.0
2010-08-24 14:45:00,106.63,106.78,106.61,106.72,10300.0,83.7782,83.896,83.7625,83.8489,10300.0
2010-08-24 14:50:00,106.75,106.75,106.59,106.69,7800.0,83.8725,83.8725,83.7468,83.8253,7800.0
2010-08-24 14:55:00,106.69,106.78,106.56,106.72,12900.0,83.8253,83.896,83.7232,83.8489,12900.0
2010-08-24 15:00:00,106.72,106.98,106.66,106.98,7500.0,83.8489,84.0532,83.8018,84.0532,7500.0
2010-08-24 15:05:00,106.95,107.07,106.89,106.98,13700.0,84.0296,84.1239,83.9825,84.0532,13700.0
2010-08-24 15:10:00,106.99,107.0,106.88,106.88,6800.0,84.061,84.0689,83.9746,83.9746,6800.0
2010-08-24 15:15:00,106.88,106.94,106.81,106.81,17400.0,83.9746,84.0217,83.9196,83.9196,17400.0
2010-08-24 15:20:00,106.82,106.88,106.74,106.85,27000.0,83.9275,83.9746,83.8646,83.951,27000.0
2010-08-24 15:25:00,106.88,106.89,106.66,106.78,38900.0,83.9746,83.9825,83.8018,83.896,38900.0
2010-08-24 15:30:00,106.79,106.93,106.74,106.79,18100.0,83.9039,84.0139,83.8646,83.9039,18100.0
2010-08-24 15:35:00,106.78,106.78,106.44,106.54,21700.0,83.896,83.896,83.6289,83.7075,21700.0
2010-08-24 15:40:00,106.54,106.65,106.45,106.65,18500.0,83.7075,83.7939,83.6368,83.7939,18500.0
2010-08-24 15:45:00,106.58,106.7,106.43,106.63,23800.0,83.7389,83.8332,83.621,83.7782,23800.0
2010-08-24 15:50:00,106.61,106.68,106.39,106.43,22400.0,83.7625,83.8175,83.5896,83.621,22400.0
2010-08-24 15:55:00,106.39,106.49,106.35,106.4,25500.0,83.5896,83.6682,83.5582,83.5975,25500.0
2010-08-25 09:30:00,105.85,105.85,105.49,105.82,5200.0,83.1653,83.1653,82.8825,83.1418,5200.0
2010-08-25 09:35:00,105.79,105.79,105.39,105.7,5800.0,83.1182,83.1182,82.8039,83.0475,5800.0
2010-08-25 09:40:00,105.85,105.91,105.43,105.43,4000.0,83.1653,83.2125,82.8354,82.8354,4000.0
2010-08-25 09:45:00,105.5,105.52,105.16,105.16,4800.0,82.8904,82.9061,82.6232,82.6232,4800.0
2010-08-25 09:50:00,105.16,105.27,105.01,105.03,7000.0,82.6232,82.7096,82.5054,82.5211,7000.0
2010-08-25 09:55:00,105.02,105.03,104.69,104.78,8500.0,82.5132,82.5211,82.2539,82.3247,8500.0
2010-08-25 10:00:00,104.72,104.9,104.48,104.65,30500.0,82.2775,82.4189,82.089,82.2225,30500.0
2010-08-25 10:05:00,104.7,104.89,104.62,104.81,31600.0,82.2618,82.4111,82.1989,82.3482,31600.0
2010-08-25 10:10:00,104.89,105.18,104.84,105.02,21400.0,82.4111,82.6389,82.3718,82.5132,21400.0
2010-08-25 10:15:00,105.01,105.14,104.87,104.97,11700.0,82.5054,82.6075,82.3954,82.4739,11700.0
2010-08-25 10:20:00,105.0,105.19,104.96,105.09,4300.0,82.4975,82.6468,82.4661,82.5682,4300.0
2010-08-25 10:25:00,105.1,105.22,104.99,105.01,8300.0,82.5761,82.6704,82.4897,82.5054,8300.0
2010-08-25 10:30:00,105.05,105.16,104.99,105.08,29400.0,82.5368,82.6232,82.4897,82.5604,29400.0
2010-08-25 10:35:00,105.13,105.25,104.99,105.06,13100.0,82.5996,82.6939,82.4897,82.5447,13100.0
2010-08-25 10:40:00,105.11,105.37,105.06,105.37,13100.0,82.5839,82.7882,82.5447,82.7882,13100.0
2010-08-25 10:45:00,105.4,105.53,105.34,105.53,11200.0,82.8118,82.9139,82.7646,82.9139,11200.0
2010-08-25 10:50:00,105.55,105.61,105.42,105.48,10400.0,82.9296,82.9768,82.8275,82.8746,10400.0
2010-08-25 10:55:00,105.54,105.87,105.54,105.76,10700.0,82.9218,83.1811,82.9218,83.0946,10700.0
2010-08-25 11:00:00,105.77,106.07,105.75,105.97,13100.0,83.1025,83.3382,83.0868,83.2596,13100.0
2010-08-25 11:05:00,105.91,106.15,105.91,106.08,17900.0,83.2125,83.4011,83.2125,83.3461,17900.0
2010-08-25 11:10:00,106.12,106.12,105.83,106.1,22000.0,83.3775,83.3775,83.1496,83.3618,22000.0
2010-08-25 11:15:00,106.09,106.38,106.09,106.24,12100.0,83.3539,83.5818,83.3539,83.4718,12100.0
2010-08-25 11:20:00,106.29,106.45,106.25,106.38,11000.0,83.511,83.6368,83.4796,83.5818,11000.0
2010-08-25 11:25:00,106.37,106.51,106.32,106.49,8500.0,83.5739,83.6839,83.5346,83.6682,8500.0
2010-08-25 11:30:00,106.48,106.5,106.21,106.25,26300.0,83.6603,83.676,83.4482,83.4796,26300.0
2010-08-25 11:35:00,106.25,106.35,106.23,106.3,13600.0,83.4796,83.5582,83.4639,83.5189,13600.0
2010-08-25 11:40:00,106.36,106.36,106.19,106.2,16800.0,83.566,83.566,83.4325,83.4403,16800.0
2010-08-25 11:45:00,106.24,106.24,106.02,106.02,4400.0,83.4718,83.4718,83.2989,83.2989,4400.0
2010-08-25 11:50:00,106.01,106.05,105.93,106.02,13900.0,83.2911,83.3225,83.2282,83.2989,13900.0
2010-08-25 11:55:00,106.04,106.15,105.97,105.97,7200.0,83.3146,83.4011,83.2596,83.2596,7200.0
2010-08-25 12:00:00,105.94,106.08,105.86,106.08,4300.0,83.2361,83.3461,83.1732,83.3461,4300.0
2010-08-25 12:05:00,106.08,106.16,105.87,105.87,6600.0,83.3461,83.4089,83.1811,83.1811,6600.0
2010-08-25 12:10:00,105.94,106.09,105.94,106.05,6800.0,83.2361,83.3539,83.2361,83.3225,6800.0
2010-08-25 12:15:00,105.94,105.96,105.88,105.93,3600.0,83.2361,83.2518,83.1889,83.2282,3600.0
2010-08-25 12:20:00,105.98,106.03,105.84,105.85,4000.0,83.2675,83.3068,83.1575,83.1653,4000.0
2010-08-25 12:25:00,105.84,105.97,105.84,105.94,2300.0,83.1575,83.2596,83.1575,83.2361,2300.0
2010-08-25 12:30:00,105.93,106.03,105.75,105.75,5600.0,83.2282,83.3068,83.0868,83.0868,5600.0
2010-08-25 12:35:00,105.75,105.76,105.7,105.7,1900.0,83.0868,83.0946,83.0475,83.0475,1900.0
2010-08-25 12:40:00,105.69,105.69,105.54,105.6,4100.0,83.0396,83.0396,82.9218,82.9689,4100.0
2010-08-25 12:45:00,105.58,105.58,105.57,105.57,500.0,82.9532,82.9532,82.9454,82.9454,500.0
2010-08-25 12:50:00,105.61,105.75,105.61,105.71,3600.0,82.9768,83.0868,82.9768,83.0553,3600.0
2010-08-25 12:55:00,105.73,105.76,105.58,105.63,3700.0,83.0711,83.0946,82.9532,82.9925,3700.0
2010-08-25 13:00:00,105.56,105.65,105.53,105.64,2300.0,82.9375,83.0082,82.9139,83.0004,2300.0
2010-08-25 13:05:00,105.65,105.65,105.51,105.64,2900.0,83.0082,83.0082,82.8982,83.0004,2900.0
2010-08-25 13:10:00,105.66,105.78,105.62,105.76,4000.0,83.0161,83.1103,82.9846,83.0946,4000.0
2010-08-25 13:15:00,105.79,105.88,105.68,105.83,4800.0,83.1182,83.1889,83.0318,83.1496,4800.0
2010-08-25 13:20:00,105.78,105.8,105.52,105.57,9800.0,83.1103,83.1261,82.9061,82.9454,9800.0
2010-08-25 13:25:00,105.66,105.69,105.35,105.4,14500.0,83.0161,83.0396,82.7725,82.8118,14500.0
2010-08-25 13:30:00,105.39,105.54,105.39,105.43,5300.0,82.8039,82.9218,82.8039,82.8354,5300.0
2010-08-25 13:35:00,105.44,105.59,105.34,105.59,7900.0,82.8432,82.9611,82.7646,82.9611,7900.0
2010-08-25 13:40:00,105.52,105.63,105.5,105.62,4500.0,82.9061,82.9925,82.8904,82.9846,4500.0
2010-08-25 13:45:00,105.62,105.7,105.57,105.6,4200.0,82.9846,83.0475,82.9454,82.9689,4200.0
2010-08-25 13:50:00,105.6,105.65,105.53,105.65,3000.0,82.9689,83.0082,82.9139,83.0082,3000.0
2010-08-25 13:55:00,105.62,105.75,105.59,105.7,4600.0,82.9846,83.0868,82.9611,83.0475,4600.0
2010-08-25 14:00:00,105.64,105.76,105.58,105.74,3800.0,83.0004,83.0946,82.9532,83.0789,3800.0
2010-08-25 14:05:00,105.75,105.89,105.75,105.86,5300.0,83.0868,83.1968,83.0868,83.1732,5300.0
2010-08-25 14:10:00,105.83,106.02,105.8,105.95,7600.0,83.1496,83.2989,83.1261,83.2439,7600.0
2010-08-25 14:15:00,105.95,105.98,105.82,105.85,8800.0,83.2439,83.2675,83.1418,83.1653,8800.0
2010-08-25 14:20:00,105.81,105.96,105.81,105.86,4500.0,83.1339,83.2518,83.1339,83.1732,4500.0
2010-08-25 14:25:00,105.83,105.85,105.72,105.79,2200.0,83.1496,83.1653,83.0632,83.1182,2200.0
2010-08-25 14:30:00,105.78,105.92,105.71,105.92,9100.0,83.1103,83.2203,83.0553,83.2203,9100.0
2010-08-25 14:35:00,105.89,106.11,105.89,105.96,9200.0,83.1968,83.3696,83.1968,83.2518,9200.0
2010-08-25 14:40:00,105.97,106.2,105.97,106.05,9800.0,83.2596,83.4403,83.2596,83.3225,9800.0
2010-08-25 14:45:00,106.06,106.26,106.02,106.05,7400.0,83.3303,83.4875,83.2989,83.3225,7400.0
2010-08-25 14:50:00,106.11,106.11,105.92,105.98,15600.0,83.3696,83.3696,83.2203,83.2675,15600.0
2010-08-25 14:55:00,105.96,106.1,105.88,106.1,7400.0,83.2518,83.3618,83.1889,83.3618,7400.0
2010-08-25 15:00:00,106.09,106.2,105.89,105.9,41400.0,83.3539,83.4403,83.1968,83.2046,41400.0
2010-08-25 15:05:00,105.91,105.96,105.79,105.8,11400.0,83.2125,83.2518,83.1182,83.1261,11400.0
2010-08-25 15:10:00,105.83,106.01,105.83,105.97,7600.0,83.1496,83.2911,83.1496,83.2596,7600.0
2010-08-25 15:15:00,105.97,106.02,105.8,105.81,8400.0,83.2596,83.2989,83.1261,83.1339,8400.0
2010-08-25 15:20:00,105.86,105.86,105.68,105.74,7800.0,83.1732,83.1732,83.0318,83.0789,7800.0
2010-08-25 15:25:00,105.75,105.89,105.75,105.77,6800.0,83.0868,83.1968,83.0868,83.1025,6800.0
2010-08-25 15:30:00,105.77,106.24,105.77,106.24,16600.0,83.1025,83.4718,83.1025,83.4718,16600.0
2010-08-25 15:35:00,106.25,106.31,106.15,106.15,17400.0,83.4796,83.5268,83.4011,83.4011,17400.0
2010-08-25 15:40:00,106.17,106.25,106.1,106.18,24000.0,83.4168,83.4796,83.3618,83.4246,24000.0
2010-08-25 15:45:00,106.18,106.31,106.15,106.15,27600.0,83.4246,83.5268,83.4011,83.4011,27600.0
2010-08-25 15:50:00,106.15,106.27,105.96,106.03,15100.0,83.4011,83.4953,83.2518,83.3068,15100.0
2010-08-25 15:55:00,106.02,106.02,105.86,105.89,37100.0,83.2989,83.2989,83.1732,83.1968,37100.0
2010-08-26 09:30:00,106.51,107.04,106.44,106.81,9500.0,83.6839,84.1003,83.6289,83.9196,9500.0
2010-08-26 09:35:00,106.99,107.12,106.7,106.7,7300.0,84.061,84.1632,83.8332,83.8332,7300.0
2010-08-26 09:40:00,106.69,106.84,106.35,106.71,16100.0,83.8253,83.9432,83.5582,83.841,16100.0
2010-08-26 09:45:00,106.77,106.77,106.53,106.68,10100.0,83.8882,83.8882,83.6996,83.8175,10100.0
2010-08-26 09:50:00,106.52,106.66,106.27,106.36,9300.0,83.6918,83.8018,83.4953,83.566,9300.0
2010-08-26 09:55:00,106.35,106.74,106.35,106.72,16000.0,83.5582,83.8646,83.5582,83.8489,16000.0
2010-08-26 10:00:00,106.7,107.36,106.63,107.24,26200.0,83.8332,84.3517,83.7782,84.2575,26200.0
2010-08-26 10:05:00,107.24,107.24,107.01,107.19,5000.0,84.2575,84.2575,84.0767,84.2182,5000.0
2010-08-26 10:10:00,107.14,107.15,107.0,107.05,9200.0,84.1789,84.1867,84.0689,84.1082,9200.0
2010-08-26 10:15:00,107.03,107.04,106.85,106.89,4800.0,84.0925,84.1003,83.951,83.9825,4800.0
2010-08-26 10:20:00,106.91,106.92,106.73,106.82,6900.0,83.9982,84.006,83.8568,83.9275,6900.0
2010-08-26 10:25:00,106.82,106.84,106.7,106.79,5400.0,83.9275,83.9432,83.8332,83.9039,5400.0
2010-08-26 10:30:00,106.81,107.06,106.79,107.05,4600.0,83.9196,84.116,83.9039,84.1082,4600.0
2010-08-26 10:35:00,107.09,107.43,107.09,107.39,4100.0,84.1396,84.4067,84.1396,84.3753,4100.0
2010-08-26 10:40:00,107.39,107.42,107.03,107.03,9500.0,84.3753,84.3989,84.0925,84.0925,9500.0
2010-08-26 10:45:00,107.02,107.07,106.94,106.94,3800.0,84.0846,84.1239,84.0217,84.0217,3800.0
2010-08-26 10:50:00,106.89,106.94,106.7,106.7,12200.0,83.9825,84.0217,83.8332,83.8332,12200.0
2010-08-26 10:55:00,106.68,106.7,106.59,106.66,6900.0,83.8175,83.8332,83.7468,83.8018,6900.0
2010-08-26 11:00:00,106.67,106.67,106.35,106.44,9600.0,83.8096,83.8096,83.5582,83.6289,9600.0
2010-08-26 11:05:00,106.39,106.43,106.04,106.19,12600.0,83.5896,83.621,83.3146,83.4325,12600.0
2010-08-26 11:10:00,106.2,106.37,106.09,106.37,5400.0,83.4403,83.5739,83.3539,83.5739,5400.0
2010-08-26 11:15:00,106.31,106.52,106.26,106.38,10200.0,83.5268,83.6918,83.4875,83.5818,10200.0
2010-08-26 11:20:00,106.4,106.45,106.3,106.35,8200.0,83.5975,83.6368,83.5189,83.5582,8200.0
2010-08-26 11:25:00,106.31,106.37,106.23,106.23,5600.0,83.5268,83.5739,83.4639,83.4639,5600.0
2010-08-26 11:30:00,106.26,106.27,106.14,106.23,5900.0,83.4875,83.4953,83.3932,83.4639,5900.0
2010-08-26 11:35:00,106.29,106.35,106.18,106.24,11000.0,83.511,83.5582,83.4246,83.4718,11000.0
2010-08-26 11:40:00,106.24,106.28,106.12,106.19,10400.0,83.4718,83.5032,83.3775,83.4325,10400.0
2010-08-26 11:45:00,106.21,106.21,106.1,106.2,5400.0,83.4482,83.4482,83.3618,83.4403,5400.0
2010-08-26 11:50:00,106.17,106.18,105.97,105.97,8300.0,83.4168,83.4246,83.2596,83.2596,8300.0
2010-08-26 11:55:00,106.0,106.52,106.0,106.52,3900.0,83.2832,83.6918,83.2832,83.6918,3900.0
2010-08-26 12:00:00,106.53,106.64,106.51,106.56,4800.0,83.6996,83.786,83.6839,83.7232,4800.0
2010-08-26 12:05:00,106.6,106.61,106.53,106.58,1500.0,83.7546,83.7625,83.6996,83.7389,1500.0
2010-08-26 12:10:00,106.56,106.58,106.53,106.55,2800.0,83.7232,83.7389,83.6996,83.7153,2800.0
2010-08-26 12:15:00,106.55,106.55,106.5,106.53,3300.0,83.7153,83.7153,83.676,83.6996,3300.0
2010-08-26 12:20:00,106.57,106.84,106.57,106.81,5300.0,83.731,83.9432,83.731,83.9196,5300.0
2010-08-26 12:25:00,106.84,106.85,106.78,106.78,2400.0,83.9432,83.951,83.896,83.896,2400.0
2010-08-26 12:30:00,106.73,106.75,106.71,106.75,2400.0,83.8568,83.8725,83.841,83.8725,2400.0
2010-08-26 12:35:00,106.75,106.82,106.71,106.71,6600.0,83.8725,83.9275,83.841,83.841,6600.0
2010-08-26 12:40:00,106.65,106.66,106.47,106.65,4400.0,83.7939,83.8018,83.6525,83.7939,4400.0
2010-08-26 12:45:00,106.65,106.69,106.6,106.61,6400.0,83.7939,83.8253,83.7546,83.7625,6400.0
2010-08-26 12:50:00,106.62,106.65,106.35,106.45,4600.0,83.7703,83.7939,83.5582,83.6368,4600.0
2010-08-26 12:55:00,106.47,106.65,106.33,106.65,9600.0,83.6525,83.7939,83.5425,83.7939,9600.0
2010-08-26 13:00:00,106.65,106.68,106.5,106.5,2500.0,83.7939,83.8175,83.676,83.676,2500.0
2010-08-26 13:05:00,106.5,106.53,106.47,106.5,1700.0,83.676,83.6996,83.6525,83.676,1700.0
2010-08-26 13:10:00,106.5,106.5,106.43,106.46,1900.0,83.676,83.676,83.621,83.6446,1900.0
2010-08-26 13:15:00,106.49,106.5,106.42,106.47,3500.0,83.6682,83.676,83.6132,83.6525,3500.0
2010-08-26 13:20:00,106.48,106.51,106.46,106.5,4100.0,83.6603,83.6839,83.6446,83.676,4100.0
2010-08-26 13:25:00,106.49,106.5,106.44,106.5,2900.0,83.6682,83.676,83.6289,83.676,2900.0
2010-08-26 13:30:00,106.46,106.53,106.45,106.53,6300.0,83.6446,83.6996,83.6368,83.6996,6300.0
2010-08-26 13:35:00,106.53,106.53,106.4,106.47,2900.0,83.6996,83.6996,83.5975,83.6525,2900.0
2010-08-26 13:40:00,106.47,106.53,106.39,106.39,5900.0,83.6525,83.6996,83.5896,83.5896,5900.0
2010-08-26 13:45:00,106.39,106.46,106.39,106.44,1500.0,83.5896,83.6446,83.5896,83.6289,1500.0
2010-08-26 13:50:00,106.42,106.48,106.39,106.48,1500.0,83.6132,83.6603,83.5896,83.6603,1500.0
2010-08-26 13:55:00,106.48,106.48,106.26,106.41,5500.0,83.6603,83.6603,83.4875,83.6053,5500.0
2010-08-26 14:00:00,106.35,106.46,106.32,106.38,4500.0,83.5582,83.6446,83.5346,83.5818,4500.0
2010-08-26 14:05:00,106.38,106.39,106.17,106.23,5900.0,83.5818,83.5896,83.4168,83.4639,5900.0
2010-08-26 14:10:00,106.24,106.24,105.93,106.01,4500.0,83.4718,83.4718,83.2282,83.2911,4500.0
2010-08-26 14:15:00,106.0,106.01,105.9,106.01,5200.0,83.2832,83.2911,83.2046,83.2911,5200.0
2010-08-26 14:20:00,106.03,106.04,105.91,105.99,4800.0,83.3068,83.3146,83.2125,83.2753,4800.0
2010-08-26 14:25:00,106.03,106.04,105.99,105.99,2700.0,83.3068,83.3146,83.2753,83.2753,2700.0
2010-08-26 14:30:00,105.98,106.01,105.87,106.01,4900.0,83.2675,83.2911,83.1811,83.2911,4900.0
2010-08-26 14:35:00,106.0,106.13,105.98,106.11,9200.0,83.2832,83.3853,83.2675,83.3696,9200.0
2010-08-26 14:40:00,106.07,106.1,105.97,106.03,4400.0,83.3382,83.3618,83.2596,83.3068,4400.0
2010-08-26 14:45:00,106.0,106.03,105.82,105.86,6100.0,83.2832,83.3068,83.1418,83.1732,6100.0
2010-08-26 14:50:00,105.96,106.01,105.77,105.83,4600.0,83.2518,83.2911,83.1025,83.1496,4600.0
2010-08-26 14:55:00,105.84,105.84,105.6,105.68,7500.0,83.1575,83.1575,82.9689,83.0318,7500.0
2010-08-26 15:00:00,105.71,105.79,105.68,105.74,4000.0,83.0553,83.1182,83.0318,83.0789,4000.0
2010-08-26 15:05:00,105.74,105.78,105.54,105.66,12200.0,83.0789,83.1103,82.9218,83.0161,12200.0
2010-08-26 15:10:00,105.7,105.72,105.57,105.66,7500.0,83.0475,83.0632,82.9454,83.0161,7500.0
2010-08-26 15:15:00,105.65,106.04,105.61,105.99,17100.0,83.0082,83.3146,82.9768,83.2753,17100.0
2010-08-26 15:20:00,106.02,106.32,106.0,106.18,21400.0,83.2989,83.5346,83.2832,83.4246,21400.0
2010-08-26 15:25:00,106.16,106.16,105.94,106.07,11100.0,83.4089,83.4089,83.2361,83.3382,11100.0
2010-08-26 15:30:00,106.02,106.13,105.92,106.11,16800.0,83.2989,83.3853,83.2203,83.3696,16800.0
2010-08-26 15:35:00,106.11,106.29,106.11,106.26,14100.0,83.3696,83.511,83.3696,83.4875,14100.0
2010-08-26 15:40:00,106.29,106.39,106.22,106.33,47800.0,83.511,83.5896,83.4561,83.5425,47800.0
2010-08-26 15:45:00,106.31,106.34,106.07,106.13,28100.0,83.5268,83.5503,83.3382,83.3853,28100.0
2010-08-26 15:50:00,106.13,106.25,105.98,106.07,22300.0,83.3853,83.4796,83.2675,83.3382,22300.0
2010-08-26 15:55:00,106.07,106.19,105.79,105.93,36900.0,83.3382,83.4325,83.1182,83.2282,36900.0
2010-08-27 09:30:00,106.37,106.66,106.37,106.66,5200.0,83.5739,83.8018,83.5739,83.8018,5200.0
2010-08-27 09:35:00,106.58,106.69,106.25,106.25,1900.0,83.7389,83.8253,83.4796,83.4796,1900.0
2010-08-27 09:40:00,106.18,106.18,105.7,105.7,1800.0,83.4246,83.4246,83.0475,83.0475,1800.0
2010-08-27 09:45:00,105.7,105.82,105.48,105.64,8000.0,83.0475,83.1418,82.8746,83.0004,8000.0
2010-08-27 09:50:00,105.59,105.69,105.52,105.66,2800.0,82.9611,83.0396,82.9061,83.0161,2800.0
2010-08-27 09:55:00,105.66,105.87,105.29,105.29,6900.0,83.0161,83.1811,82.7254,82.7254,6900.0
2010-08-27 10:00:00,105.32,105.58,104.88,105.22,12300.0,82.7489,82.9532,82.4032,82.6704,12300.0
2010-08-27 10:05:00,105.21,105.47,104.99,105.38,15700.0,82.6625,82.8668,82.4897,82.7961,15700.0
2010-08-27 10:10:00,105.4,106.0,105.2,105.94,6600.0,82.8118,83.2832,82.6546,83.2361,6600.0
2010-08-27 10:15:00,105.97,106.33,105.96,106.16,7600.0,83.2596,83.5425,83.2518,83.4089,7600.0
2010-08-27 10:20:00,106.13,106.27,106.04,106.16,5100.0,83.3853,83.4953,83.3146,83.4089,5100.0
2010-08-27 10:25:00,106.32,106.54,106.32,106.42,5500.0,83.5346,83.7075,83.5346,83.6132,5500.0
2010-08-27 10:30:00,106.46,106.78,106.46,106.54,6000.0,83.6446,83.896,83.6446,83.7075,6000.0
2010-08-27 10:35:00,106.5,106.7,106.42,106.61,6500.0,83.676,83.8332,83.6132,83.7625,6500.0
2010-08-27 10:40:00,106.61,106.62,106.39,106.39,8800.0,83.7625,83.7703,83.5896,83.5896,8800.0
2010-08-27 10:45:00,106.33,106.37,106.22,106.22,3300.0,83.5425,83.5739,83.4561,83.4561,3300.0
2010-08-27 10:50:00,106.29,106.35,106.25,106.31,22300.0,83.511,83.5582,83.4796,83.5268,22300.0
2010-08-27 10:55:00,106.25,106.25,106.06,106.13,3800.0,83.4796,83.4796,83.3303,83.3853,3800.0
2010-08-27 11:00:00,106.16,106.35,106.14,106.35,5400.0,83.4089,83.5582,83.3932,83.5582,5400.0
2010-08-27 11:05:00,106.35,106.68,106.27,106.67,26200.0,83.5582,83.8175,83.4953,83.8096,26200.0
2010-08-27 11:10:00,106.76,107.05,106.7,107.05,5900.0,83.8803,84.1082,83.8332,84.1082,5900.0
2010-08-27 11:15:00,107.07,107.32,107.07,107.1,13700.0,84.1239,84.3203,84.1239,84.1475,13700.0
2010-08-27 11:20:00,107.11,107.22,107.07,107.2,8900.0,84.1553,84.2417,84.1239,84.226,8900.0
2010-08-27 11:25:00,107.29,107.43,107.22,107.36,8600.0,84.2967,84.4067,84.2417,84.3517,8600.0
2010-08-27 11:30:00,107.39,107.51,107.25,107.25,7000.0,84.3753,84.4696,84.2653,84.2653,7000.0
2010-08-27 11:35:00,107.28,107.28,107.08,107.17,800.0,84.2889,84.2889,84.1317,84.2025,800.0
2010-08-27 11:40:00,107.15,107.15,107.05,107.11,4800.0,84.1867,84.1867,84.1082,84.1553,4800.0
2010-08-27 11:45:00,107.13,107.3,107.13,107.27,5900.0,84.171,84.3046,84.171,84.281,5900.0
2010-08-27 11:50:00,107.23,107.31,107.18,107.21,3000.0,84.2496,84.3125,84.2103,84.2339,3000.0
2010-08-27 11:55:00,107.2,107.21,107.13,107.18,2400.0,84.226,84.2339,84.171,84.2103,2400.0
2010-08-27 12:00:00,107.18,107.33,107.06,107.1,4400.0,84.2103,84.3282,84.116,84.1475,4400.0
2010-08-27 12:05:00,107.11,107.34,107.11,107.29,3600.0,84.1553,84.336,84.1553,84.2967,3600.0
2010-08-27 12:10:00,107.29,107.36,107.27,107.33,3100.0,84.2967,84.3517,84.281,84.3282,3100.0
2010-08-27 12:15:00,107.36,107.42,107.34,107.42,3100.0,84.3517,84.3989,84.336,84.3989,3100.0
2010-08-27 12:20:00,107.5,107.5,107.33,107.47,5700.0,84.4617,84.4617,84.3282,84.4382,5700.0
2010-08-27 12:25:00,107.45,107.48,107.37,107.46,3500.0,84.4225,84.446,84.3596,84.4303,3500.0
2010-08-27 12:30:00,107.46,107.59,107.41,107.5,6000.0,84.4303,84.5324,84.391,84.4617,6000.0
2010-08-27 12:35:00,107.53,107.59,107.35,107.37,3500.0,84.4853,84.5324,84.3439,84.3596,3500.0
2010-08-27 12:40:00,107.4,107.4,107.17,107.17,3300.0,84.3832,84.3832,84.2025,84.2025,3300.0
2010-08-27 12:45:00,107.22,107.35,107.12,107.21,4500.0,84.2417,84.3439,84.1632,84.2339,4500.0
2010-08-27 12:50:00,107.25,107.25,107.14,107.14,500.0,84.2653,84.2653,84.1789,84.1789,500.0
2010-08-27 12:55:00,107.21,107.21,106.82,106.88,3500.0,84.2339,84.2339,83.9275,83.9746,3500.0
2010-08-27 13:00:00,106.89,107.03,106.86,107.02,2200.0,83.9825,84.0925,83.9589,84.0846,2200.0
2010-08-27 13:05:00,107.09,107.1,107.03,107.06,2500.0,84.1396,84.1475,84.0925,84.116,2500.0
2010-08-27 13:10:00,107.09,107.12,106.89,106.92,2700.0,84.1396,84.1632,83.9825,84.006,2700.0
2010-08-27 13:15:00,106.93,107.04,106.91,106.93,3800.0,84.0139,84.1003,83.9982,84.0139,3800.0
2010-08-27 13:20:00,107.05,107.15,107.05,107.11,2100.0,84.1082,84.1867,84.1082,84.1553,2100.0
2010-08-27 13:25:00,107.14,107.45,107.1,107.43,5600.0,84.1789,84.4225,84.1475,84.4067,5600.0
2010-08-27 13:30:00,107.42,107.5,107.39,107.41,5400.0,84.3989,84.4617,84.3753,84.391,5400.0
2010-08-27 13:35:00,107.46,107.57,107.46,107.46,6700.0,84.4303,84.5167,84.4303,84.4303,6700.0
2010-08-27 13:40:00,107.49,107.53,107.28,107.43,2900.0,84.4539,84.4853,84.2889,84.4067,2900.0
2010-08-27 13:45:00,107.42,107.49,107.4,107.45,3200.0,84.3989,84.4539,84.3832,84.4225,3200.0
2010-08-27 13:50:00,107.39,107.69,107.39,107.69,2100.0,84.3753,84.611,84.3753,84.611,2100.0
2010-08-27 13:55:00,107.64,107.81,107.54,107.77,3800.0,84.5717,84.7053,84.4932,84.6739,3800.0
2010-08-27 14:00:00,107.86,107.86,107.74,107.77,3500.0,84.7446,84.7446,84.6503,84.6739,3500.0
2010-08-27 14:05:00,107.72,107.72,107.49,107.64,4800.0,84.6346,84.6346,84.4539,84.5717,4800.0
2010-08-27 14:10:00,107.67,107.68,107.52,107.52,2100.0,84.5953,84.6032,84.4774,84.4774,2100.0
2010-08-27 14:15:00,107.5,107.74,107.5,107.74,2600.0,84.4617,84.6503,84.4617,84.6503,2600.0
2010-08-27 14:20:00,107.74,107.76,107.55,107.72,2000.0,84.6503,84.666,84.501,84.6346,2000.0
2010-08-27 14:25:00,107.72,107.77,107.66,107.67,600.0,84.6346,84.6739,84.5874,84.5953,600.0
2010-08-27 14:30:00,107.76,107.87,107.68,107.79,4100.0,84.666,84.7524,84.6032,84.6896,4100.0
2010-08-27 14:35:00,107.75,107.8,107.72,107.8,1200.0,84.6582,84.6974,84.6346,84.6974,1200.0
2010-08-27 14:40:00,107.82,107.91,107.75,107.79,2700.0,84.7132,84.7839,84.6582,84.6896,2700.0
2010-08-27 14:45:00,107.84,107.89,107.73,107.73,3000.0,84.7289,84.7682,84.6424,84.6424,3000.0
2010-08-27 14:50:00,107.73,107.73,107.56,107.56,2800.0,84.6424,84.6424,84.5089,84.5089,2800.0
2010-08-27 14:55:00,107.56,107.7,107.54,107.65,700.0,84.5089,84.6189,84.4932,84.5796,700.0
2010-08-27 15:00:00,107.69,107.69,107.54,107.58,2500.0,84.611,84.611,84.4932,84.5246,2500.0
2010-08-27 15:05:00,107.54,107.61,107.52,107.57,2900.0,84.4932,84.5482,84.4774,84.5167,2900.0
2010-08-27 15:10:00,107.59,107.65,107.48,107.61,12800.0,84.5324,84.5796,84.446,84.5482,12800.0
2010-08-27 15:15:00,107.64,107.64,107.52,107.61,2600.0,84.5717,84.5717,84.4774,84.5482,2600.0
2010-08-27 15:20:00,107.61,107.76,107.6,107.76,6500.0,84.5482,84.666,84.5403,84.666,6500.0
2010-08-27 15:25:00,107.78,107.88,107.73,107.88,5100.0,84.6817,84.7603,84.6424,84.7603,5100.0
2010-08-27 15:30:00,107.89,107.89,107.6,107.62,10600.0,84.7682,84.7682,84.5403,84.556,10600.0
2010-08-27 15:35:00,107.63,107.72,107.58,107.62,6400.0,84.5639,84.6346,84.5246,84.556,6400.0
2010-08-27 15:40:00,107.63,107.77,107.58,107.74,9400.0,84.5639,84.6739,84.5246,84.6503,9400.0
2010-08-27 15:45:00,107.74,107.85,107.63,107.74,9800.0,84.6503,84.7367,84.5639,84.6503,9800.0
2010-08-27 15:50:00,107.79,107.92,107.75,107.75,13400.0,84.6896,84.7917,84.6582,84.6582,13400.0
2010-08-27 15:55:00,107.77,107.81,107.67,107.78,18900.0,84.6739,84.7053,84.5953,84.6817,18900.0
2010-08-30 09:30:00,107.25,107.47,107.25,107.47,2000.0,84.2653,84.4382,84.2653,84.4382,2000.0
2010-08-30 09:35:00,107.45,107.85,107.45,107.84,2400.0,84.4225,84.7367,84.4225,84.7289,2400.0
2010-08-30 09:40:00,107.9,107.93,107.66,107.83,3200.0,84.776,84.7996,84.5874,84.721,3200.0
2010-08-30 09:45:00,107.83,107.98,107.83,107.98,2600.0,84.721,84.8389,84.721,84.8389,2600.0
2010-08-30 09:50:00,107.9,107.91,107.86,107.86,2000.0,84.776,84.7839,84.7446,84.7446,2000.0
2010-08-30 09:55:00,107.78,108.03,107.78,107.97,4600.0,84.6817,84.8782,84.6817,84.831,4600.0
2010-08-30 10:00:00,107.96,107.97,107.77,107.77,1300.0,84.8232,84.831,84.6739,84.6739,1300.0
2010-08-30 10:05:00,107.86,107.95,107.78,107.78,3300.0,84.7446,84.8153,84.6817,84.6817,3300.0
2010-08-30 10:10:00,107.78,107.85,107.71,107.81,3000.0,84.6817,84.7367,84.6267,84.7053,3000.0
2010-08-30 10:15:00,107.8,107.8,107.42,107.49,5700.0,84.6974,84.6974,84.3989,84.4539,5700.0
2010-08-30 10:20:00,107.51,107.6,107.44,107.46,4200.0,84.4696,84.5403,84.4146,84.4303,4200.0
2010-08-30 10:25:00,107.44,107.49,107.3,107.38,4100.0,84.4146,84.4539,84.3046,84.3675,4100.0
2010-08-30 10:30:00,107.38,107.38,107.18,107.29,4700.0,84.3675,84.3675,84.2103,84.2967,4700.0
2010-08-30 10:35:00,107.3,107.42,107.3,107.39,2000.0,84.3046,84.3989,84.3046,84.3753,2000.0
2010-08-30 10:40:00,107.36,107.36,107.3,107.3,3300.0,84.3517,84.3517,84.3046,84.3046,3300.0
2010-08-30 10:45:00,107.28,107.42,107.25,107.41,4100.0,84.2889,84.3989,84.2653,84.391,4100.0
2010-08-30 10:50:00,107.49,107.64,107.48,107.61,6400.0,84.4539,84.5717,84.446,84.5482,6400.0
2010-08-30 10:55:00,107.64,107.7,107.56,107.56,3700.0,84.5717,84.6189,84.5089,84.5089,3700.0
2010-08-30 11:00:00,107.63,107.65,107.46,107.46,2300.0,84.5639,84.5796,84.4303,84.4303,2300.0
2010-08-30 11:05:00,107.41,107.41,107.29,107.32,8300.0,84.391,84.391,84.2967,84.3203,8300.0
2010-08-30 11:10:00,107.33,107.4,107.26,107.33,2500.0,84.3282,84.3832,84.2732,84.3282,2500.0
2010-08-30 11:15:00,107.33,107.39,107.32,107.39,1400.0,84.3282,84.3753,84.3203,84.3753,1400.0
2010-08-30 11:20:00,107.4,107.44,107.28,107.36,8600.0,84.3832,84.4146,84.2889,84.3517,8600.0
2010-08-30 11:25:00,107.39,107.48,107.35,107.35,2300.0,84.3753,84.446,84.3439,84.3439,2300.0
2010-08-30 11:30:00,107.32,107.35,107.3,107.35,500.0,84.3203,84.3439,84.3046,84.3439,500.0
2010-08-30 11:35:00,107.33,107.41,107.15,107.19,4400.0,84.3282,84.391,84.1867,84.2182,4400.0
2010-08-30 11:40:00,107.25,107.26,107.03,107.03,2600.0,84.2653,84.2732,84.0925,84.0925,2600.0
2010-08-30 11:45:00,106.99,107.03,106.9,107.03,2700.0,84.061,84.0925,83.9903,84.0925,2700.0
2010-08-30 11:50:00,107.07,107.07,106.89,106.89,2700.0,84.1239,84.1239,83.9825,83.9825,2700.0
2010-08-30 11:55:00,106.96,107.1,106.96,107.1,1300.0,84.0375,84.1475,84.0375,84.1475,1300.0
2010-08-30 12:00:00,107.11,107.14,107.1,107.1,2800.0,84.1553,84.1789,84.1475,84.1475,2800.0
2010-08-30 12:05:00,107.08,107.1,107.06,107.1,1000.0,84.1317,84.1475,84.116,84.1475,1000.0
2010-08-30 12:10:00,107.14,107.21,107.13,107.2,7800.0,84.1789,84.2339,84.171,84.226,7800.0
2010-08-30 12:15:00,107.17,107.17,107.08,107.15,3100.0,84.2025,84.2025,84.1317,84.1867,3100.0
2010-08-30 12:20:00,107.16,107.24,107.16,107.24,200.0,84.1946,84.2575,84.1946,84.2575,200.0
2010-08-30 12:25:00,107.21,107.22,107.17,107.17,3400.0,84.2339,84.2417,84.2025,84.2025,3400.0
2010-08-30 12:30:00,107.13,107.13,107.05,107.1,1200.0,84.171,84.171,84.1082,84.1475,1200.0
2010-08-30 12:35:00,107.1,107.3,107.06,107.3,1400.0,84.1475,84.3046,84.116,84.3046,1400.0
2010-08-30 12:40:00,107.31,107.47,107.31,107.47,5400.0,84.3125,84.4382,84.3125,84.4382,5400.0
2010-08-30 12:45:00,107.47,107.63,107.47,107.54,4500.0,84.4382,84.5639,84.4382,84.4932,4500.0
2010-08-30 12:50:00,107.53,107.55,107.53,107.55,600.0,84.4853,84.501,84.4853,84.501,600.0
2010-08-30 12:55:00,107.49,107.53,107.32,107.38,3300.0,84.4539,84.4853,84.3203,84.3675,3300.0
2010-08-30 13:00:00,107.34,107.37,107.34,107.37,300.0,84.336,84.3596,84.336,84.3596,300.0
2010-08-30 13:05:00,107.37,107.44,107.37,107.42,1500.0,84.3596,84.4146,84.3596,84.3989,1500.0
2010-08-30 13:10:00,107.43,107.53,107.39,107.39,4600.0,84.4067,84.4853,84.3753,84.3753,4600.0
2010-08-30 13:15:00,107.44,107.55,107.44,107.51,900.0,84.4146,84.501,84.4146,84.4696,900.0
2010-08-30 13:20:00,107.5,107.54,107.2,107.34,3500.0,84.4617,84.4932,84.226,84.336,3500.0
2010-08-30 13:25:00,107.29,107.29,106.93,106.93,3200.0,84.2967,84.2967,84.0139,84.0139,3200.0
2010-08-30 13:30:00,106.96,107.13,106.96,107.04,2400.0,84.0375,84.171,84.0375,84.1003,2400.0
2010-08-30 13:35:00,107.03,107.03,106.97,106.98,1900.0,84.0925,84.0925,84.0453,84.0532,1900.0
2010-08-30 13:40:00,107.0,107.08,107.0,107.02,3700.0,84.0689,84.1317,84.0689,84.0846,3700.0
2010-08-30 13:45:00,107.07,107.09,107.01,107.06,2800.0,84.1239,84.1396,84.0767,84.116,2800.0
2010-08-30 13:50:00,107.06,107.06,106.99,106.99,1700.0,84.116,84.116,84.061,84.061,1700.0
2010-08-30 13:55:00,106.94,107.01,106.9,106.9,3600.0,84.0217,84.0767,83.9903,83.9903,3600.0
2010-08-30 14:00:00,106.95,107.09,106.93,106.93,12900.0,84.0296,84.1396,84.0139,84.0139,12900.0
2010-08-30 14:05:00,106.91,106.95,106.69,106.77,3700.0,83.9982,84.0296,83.8253,83.8882,3700.0
2010-08-30 14:10:00,106.73,106.76,106.69,106.7,1500.0,83.8568,83.8803,83.8253,83.8332,1500.0
2010-08-30 14:15:00,106.68,106.72,106.68,106.72,1200.0,83.8175,83.8489,83.8175,83.8489,1200.0
2010-08-30 14:20:00,106.8,106.82,106.73,106.73,2800.0,83.9118,83.9275,83.8568,83.8568,2800.0
2010-08-30 14:25:00,106.75,106.96,106.75,106.94,3200.0,83.8725,84.0375,83.8725,84.0217,3200.0
2010-08-30 14:30:00,106.93,107.04,106.88,106.94,4400.0,84.0139,84.1003,83.9746,84.0217,4400.0
2010-08-30 14:35:00,106.85,106.85,106.76,106.81,3500.0,83.951,83.951,83.8803,83.9196,3500.0
2010-08-30 14:40:00,106.85,106.96,106.85,106.96,800.0,83.951,84.0375,83.951,84.0375,800.0
2010-08-30 14:45:00,106.96,106.96,106.75,106.76,4600.0,84.0375,84.0375,83.8725,83.8803,4600.0
2010-08-30 14:50:00,106.75,106.96,106.75,106.96,3200.0,83.8725,84.0375,83.8725,84.0375,3200.0
2010-08-30 14:55:00,106.99,106.99,106.88,106.88,3800.0,84.061,84.061,83.9746,83.9746,3800.0
2010-08-30 15:00:00,106.89,107.0,106.79,106.79,5900.0,83.9825,84.0689,83.9039,83.9039,5900.0
2010-08-30 15:05:00,106.79,106.88,106.73,106.73,7000.0,83.9039,83.9746,83.8568,83.8568,7000.0
2010-08-30 15:10:00,106.79,106.79,106.67,106.67,3400.0,83.9039,83.9039,83.8096,83.8096,3400.0
2010-08-30 15:15:00,106.66,106.73,106.52,106.57,13300.0,83.8018,83.8568,83.6918,83.731,13300.0
2010-08-30 15:20:00,106.6,106.79,106.54,106.75,17000.0,83.7546,83.9039,83.7075,83.8725,17000.0
2010-08-30 15:25:00,106.75,106.75,106.63,106.65,7900.0,83.8725,83.8725,83.7782,83.7939,7900.0
2010-08-30 15:30:00,106.69,106.77,106.62,106.7,6200.0,83.8253,83.8882,83.7703,83.8332,6200.0
2010-08-30 15:35:00,106.71,106.89,106.71,106.87,11500.0,83.841,83.9825,83.841,83.9668,11500.0
2010-08-30 15:40:00,106.88,106.89,106.72,106.76,10700.0,83.9746,83.9825,83.8489,83.8803,10700.0
2010-08-30 15:45:00,106.76,106.76,106.58,106.66,8400.0,83.8803,83.8803,83.7389,83.8018,8400.0
2010-08-30 15:50:00,106.62,106.72,106.54,106.66,9600.0,83.7703,83.8489,83.7075,83.8018,9600.0
2010-08-30 15:55:00,106.65,106.65,106.28,106.29,32000.0,83.7939,83.7939,83.5032,83.511,32000.0
2010-08-31 09:30:00,105.71,105.88,105.61,105.61,7000.0,83.0553,83.1889,82.9768,82.9768,7000.0
2010-08-31 09:35:00,105.55,105.55,105.34,105.46,3000.0,82.9296,82.9296,82.7646,82.8589,3000.0
2010-08-31 09:40:00,105.38,105.42,105.09,105.22,5800.0,82.7961,82.8275,82.5682,82.6704,5800.0
2010-08-31 09:45:00,105.33,105.99,105.26,105.99,4000.0,82.7568,83.2753,82.7018,83.2753,4000.0
2010-08-31 09:50:00,105.9,106.09,105.76,106.07,5100.0,83.2046,83.3539,83.0946,83.3382,5100.0
2010-08-31 09:55:00,105.99,106.07,105.72,105.72,4300.0,83.2753,83.3382,83.0632,83.0632,4300.0
2010-08-31 10:00:00,105.88,106.53,105.88,106.37,7200.0,83.1889,83.6996,83.1889,83.5739,7200.0
2010-08-31 10:05:00,106.36,106.7,106.36,106.62,6400.0,83.566,83.8332,83.566,83.7703,6400.0
2010-08-31 10:10:00,106.64,106.87,106.64,106.79,3300.0,83.786,83.9668,83.786,83.9039,3300.0
2010-08-31 10:15:00,106.82,106.82,106.5,106.5,2300.0,83.9275,83.9275,83.676,83.676,2300.0
2010-08-31 10:20:00,106.42,106.51,106.41,106.47,2100.0,83.6132,83.6839,83.6053,83.6525,2100.0
2010-08-31 10:25:00,106.47,106.57,106.47,106.57,1500.0,83.6525,83.731,83.6525,83.731,1500.0
2010-08-31 10:30:00,106.63,106.63,106.55,106.55,1600.0,83.7782,83.7782,83.7153,83.7153,1600.0
2010-08-31 10:35:00,106.56,106.56,106.16,106.3,4400.0,83.7232,83.7232,83.4089,83.5189,4400.0
2010-08-31 10:40:00,106.35,106.44,106.12,106.44,5900.0,83.5582,83.6289,83.3775,83.6289,5900.0
2010-08-31 10:45:00,106.39,106.43,106.27,106.33,3300.0,83.5896,83.621,83.4953,83.5425,3300.0
2010-08-31 10:50:00,106.38,106.63,106.38,106.44,5700.0,83.5818,83.7782,83.5818,83.6289,5700.0
2010-08-31 10:55:00,106.37,106.51,106.31,106.51,2800.0,83.5739,83.6839,83.5268,83.6839,2800.0
2010-08-31 11:00:00,106.64,106.65,106.58,106.64,1500.0,83.786,83.7939,83.7389,83.786,1500.0
2010-08-31 11:05:00,106.69,106.69,106.31,106.31,3800.0,83.8253,83.8253,83.5268,83.5268,3800.0
2010-08-31 11:10:00,106.29,106.29,106.0,106.09,11800.0,83.511,83.511,83.2832,83.3539,11800.0
2010-08-31 11:15:00,106.1,106.1,105.97,105.97,38200.0,83.3618,83.3618,83.2596,83.2596,38200.0
2010-08-31 11:20:00,105.95,106.21,105.93,106.1,13000.0,83.2439,83.4482,83.2282,83.3618,13000.0
2010-08-31 11:25:00,106.13,106.15,106.07,106.14,8500.0,83.3853,83.4011,83.3382,83.3932,8500.0
2010-08-31 11:30:00,106.15,106.2,106.02,106.2,9000.0,83.4011,83.4403,83.2989,83.4403,9000.0
2010-08-31 11:35:00,106.2,106.2,106.01,106.03,17400.0,83.4403,83.4403,83.2911,83.3068,17400.0
2010-08-31 11:40:00,106.09,106.1,106.0,106.0,5200.0,83.3539,83.3618,83.2832,83.2832,5200.0
2010-08-31 11:45:00,106.04,106.05,105.93,105.93,3700.0,83.3146,83.3225,83.2282,83.2282,3700.0
2010-08-31 11:50:00,105.96,106.15,105.93,106.11,10400.0,83.2518,83.4011,83.2282,83.3696,10400.0
2010-08-31 11:55:00,106.11,106.14,105.91,105.91,5900.0,83.3696,83.3932,83.2125,83.2125,5900.0
2010-08-31 12:00:00,105.9,105.99,105.81,105.85,11200.0,83.2046,83.2753,83.1339,83.1653,11200.0
2010-08-31 12:05:00,105.88,105.93,105.65,105.66,15000.0,83.1889,83.2282,83.0082,83.0161,15000.0
2010-08-31 12:10:00,105.66,105.79,105.59,105.72,11900.0,83.0161,83.1182,82.9611,83.0632,11900.0
2010-08-31 12:15:00,105.75,105.75,105.67,105.74,2700.0,83.0868,83.0868,83.0239,83.0789,2700.0
2010-08-31 12:20:00,105.77,105.82,105.72,105.73,5100.0,83.1025,83.1418,83.0632,83.0711,5100.0
2010-08-31 12:25:00,105.74,105.76,105.66,105.68,4700.0,83.0789,83.0946,83.0161,83.0318,4700.0
2010-08-31 12:30:00,105.66,105.78,105.65,105.76,13600.0,83.0161,83.1103,83.0082,83.0946,13600.0
2010-08-31 12:35:00,105.77,105.77,105.64,105.67,8700.0,83.1025,83.1025,83.0004,83.0239,8700.0
2010-08-31 12:40:00,105.64,105.64,105.42,105.53,9700.0,83.0004,83.0004,82.8275,82.9139,9700.0
2010-08-31 12:45:00,105.6,105.81,105.59,105.71,4500.0,82.9689,83.1339,82.9611,83.0553,4500.0
2010-08-31 12:50:00,105.69,105.81,105.68,105.69,4300.0,83.0396,83.1339,83.0318,83.0396,4300.0
2010-08-31 12:55:00,105.63,105.63,105.53,105.53,3900.0,82.9925,82.9925,82.9139,82.9139,3900.0
2010-08-31 13:00:00,105.56,105.86,105.49,105.77,4700.0,82.9375,83.1732,82.8825,83.1025,4700.0
2010-08-31 13:05:00,105.73,105.77,105.64,105.71,2700.0,83.0711,83.1025,83.0004,83.0553,2700.0
2010-08-31 13:10:00,105.75,105.85,105.75,105.85,700.0,83.0868,83.1653,83.0868,83.1653,700.0
2010-08-31 13:15:00,105.85,105.85,105.81,105.85,2600.0,83.1653,83.1653,83.1339,83.1653,2600.0
2010-08-31 13:20:00,105.81,106.04,105.81,105.91,6100.0,83.1339,83.3146,83.1339,83.2125,6100.0
2010-08-31 13:25:00,105.92,106.0,105.92,105.96,2200.0,83.2203,83.2832,83.2203,83.2518,2200.0
2010-08-31 13:30:00,105.99,106.03,105.88,105.88,4300.0,83.2753,83.3068,83.1889,83.1889,4300.0
2010-08-31 13:35:00,105.89,106.09,105.87,106.04,3400.0,83.1968,83.3539,83.1811,83.3146,3400.0
2010-08-31 13:40:00,106.05,106.05,105.89,106.0,7100.0,83.3225,83.3225,83.1968,83.2832,7100.0
2010-08-31 13:45:00,106.0,106.0,105.85,105.85,1800.0,83.2832,83.2832,83.1653,83.1653,1800.0
2010-08-31 13:50:00,105.84,105.86,105.83,105.83,2100.0,83.1575,83.1732,83.1496,83.1496,2100.0
2010-08-31 13:55:00,105.85,105.96,105.85,105.88,3800.0,83.1653,83.2518,83.1653,83.1889,3800.0
2010-08-31 14:00:00,105.89,106.01,105.74,105.79,9700.0,83.1968,83.2911,83.0789,83.1182,9700.0
2010-08-31 14:05:00,105.8,106.15,105.8,106.05,3800.0,83.1261,83.4011,83.1261,83.3225,3800.0
2010-08-31 14:10:00,106.08,106.22,106.05,106.1,4700.0,83.3461,83.4561,83.3225,83.3618,4700.0
2010-08-31 14:15:00,106.1,106.1,105.7,105.7,5500.0,83.3618,83.3618,83.0475,83.0475,5500.0
2010-08-31 14:20:00,105.64,105.71,105.56,105.56,2400.0,83.0004,83.0553,82.9375,82.9375,2400.0
2010-08-31 14:25:00,105.66,105.74,105.54,105.61,6900.0,83.0161,83.0789,82.9218,82.9768,6900.0
2010-08-31 14:30:00,105.69,105.69,105.56,105.59,4100.0,83.0396,83.0396,82.9375,82.9611,4100.0
2010-08-31 14:35:00,105.62,105.62,105.31,105.32,6200.0,82.9846,82.9846,82.7411,82.7489,6200.0
2010-08-31 14:40:00,105.34,105.42,105.22,105.22,7500.0,82.7646,82.8275,82.6704,82.6704,7500.0
2010-08-31 14:45:00,105.25,105.32,105.1,105.1,14400.0,82.6939,82.7489,82.5761,82.5761,14400.0
2010-08-31 14:50:00,105.12,105.44,105.12,105.44,6600.0,82.5918,82.8432,82.5918,82.8432,6600.0
2010-08-31 14:55:00,105.46,105.5,105.37,105.37,10100.0,82.8589,82.8904,82.7882,82.7882,10100.0
2010-08-31 15:00:00,105.36,105.62,105.36,105.53,6100.0,82.7804,82.9846,82.7804,82.9139,6100.0
2010-08-31 15:05:00,105.52,105.56,105.43,105.53,7400.0,82.9061,82.9375,82.8354,82.9139,7400.0
2010-08-31 15:10:00,105.54,105.54,105.3,105.42,5600.0,82.9218,82.9218,82.7332,82.8275,5600.0
2010-08-31 15:15:00,105.37,105.55,105.35,105.55,14000.0,82.7882,82.9296,82.7725,82.9296,14000.0
2010-08-31 15:20:00,105.54,105.59,105.39,105.47,8600.0,82.9218,82.9611,82.8039,82.8668,8600.0
2010-08-31 15:25:00,105.46,105.6,105.42,105.53,8700.0,82.8589,82.9689,82.8275,82.9139,8700.0
2010-08-31 15:30:00,105.56,105.72,105.54,105.68,8000.0,82.9375,83.0632,82.9218,83.0318,8000.0
2010-08-31 15:35:00,105.66,105.73,105.4,105.5,14200.0,83.0161,83.0711,82.8118,82.8904,14200.0
2010-08-31 15:40:00,105.48,105.69,105.48,105.64,6900.0,82.8746,83.0396,82.8746,83.0004,6900.0
2010-08-31 15:45:00,105.64,106.08,105.64,105.98,25300.0,83.0004,83.3461,83.0004,83.2675,25300.0
2010-08-31 15:50:00,105.96,106.0,105.58,105.61,14500.0,83.2518,83.2832,82.9532,82.9768,14500.0
2010-08-31 15:55:00,105.62,105.82,105.61,105.7,27500.0,82.9846,83.1418,82.9768,83.0475,27500.0
2010-09-01 09:30:00,107.32,107.82,107.32,107.48,6700.0,84.3203,84.7132,84.3203,84.446,6700.0
2010-09-01 09:35:00,107.78,107.78,107.56,107.57,4300.0,84.6817,84.6817,84.5089,84.5167,4300.0
2010-09-01 09:40:00,107.56,107.67,107.46,107.46,5600.0,84.5089,84.5953,84.4303,84.4303,5600.0
2010-09-01 09:45:00,107.45,107.53,107.27,107.41,5100.0,84.4225,84.4853,84.281,84.391,5100.0
2010-09-01 09:50:00,107.42,107.94,107.42,107.93,5400.0,84.3989,84.8074,84.3989,84.7996,5400.0
2010-09-01 09:55:00,107.93,108.22,107.91,108.22,7500.0,84.7996,85.0274,84.7839,85.0274,7500.0
2010-09-01 10:00:00,108.07,109.21,108.06,109.04,12700.0,84.9096,85.8053,84.9017,85.6717,12700.0
2010-09-01 10:05:00,108.99,109.27,108.98,109.09,6500.0,85.6324,85.8524,85.6246,85.711,6500.0
2010-09-01 10:10:00,109.09,109.13,108.82,109.04,12500.0,85.711,85.7424,85.4988,85.6717,12500.0
2010-09-01 10:15:00,109.03,109.25,109.02,109.16,4100.0,85.6638,85.8367,85.656,85.766,4100.0
2010-09-01 10:20:00,109.15,109.15,109.04,109.04,2700.0,85.7581,85.7581,85.6717,85.6717,2700.0
2010-09-01 10:25:00,109.08,109.12,108.93,109.0,3400.0,85.7031,85.7346,85.5853,85.6403,3400.0
2010-09-01 10:30:00,108.94,109.14,108.94,108.98,5500.0,85.5931,85.7503,85.5931,85.6246,5500.0
2010-09-01 10:35:00,109.04,109.05,108.87,108.99,3500.0,85.6717,85.6796,85.5381,85.6324,3500.0
2010-09-01 10:40:00,109.02,109.03,108.92,108.99,4800.0,85.656,85.6638,85.5774,85.6324,4800.0
2010-09-01 10:45:00,108.98,109.02,108.92,108.99,3000.0,85.6246,85.656,85.5774,85.6324,3000.0
2010-09-01 10:50:00,108.99,109.36,108.99,109.34,5500.0,85.6324,85.9231,85.6324,85.9074,5500.0
2010-09-01 10:55:00,109.39,109.44,109.26,109.26,3900.0,85.9467,85.986,85.8446,85.8446,3900.0
2010-09-01 11:00:00,109.24,109.39,109.15,109.31,8500.0,85.8288,85.9467,85.7581,85.8838,8500.0
2010-09-01 11:05:00,109.33,109.35,109.04,109.23,12200.0,85.8995,85.9153,85.6717,85.821,12200.0
2010-09-01 11:10:00,109.25,109.28,109.18,109.23,4800.0,85.8367,85.8603,85.7817,85.821,4800.0
2010-09-01 11:15:00,109.25,109.25,109.1,109.12,5400.0,85.8367,85.8367,85.7188,85.7346,5400.0
2010-09-01 11:20:00,109.13,109.13,109.0,109.05,3600.0,85.7424,85.7424,85.6403,85.6796,3600.0
2010-09-01 11:25:00,109.08,109.09,109.03,109.03,2000.0,85.7031,85.711,85.6638,85.6638,2000.0
2010-09-01 11:30:00,109.06,109.29,109.06,109.17,5700.0,85.6874,85.8681,85.6874,85.7738,5700.0
2010-09-01 11:35:00,109.21,109.24,109.15,109.18,3500.0,85.8053,85.8288,85.7581,85.7817,3500.0
2010-09-01 11:40:00,109.21,109.3,109.18,109.29,10000.0,85.8053,85.876,85.7817,85.8681,10000.0
2010-09-01 11:45:00,109.29,109.29,108.99,109.03,3700.0,85.8681,85.8681,85.6324,85.6638,3700.0
2010-09-01 11:50:00,109.04,109.3,109.04,109.18,4700.0,85.6717,85.876,85.6717,85.7817,4700.0
2010-09-01 11:55:00,109.14,109.14,108.99,109.01,2200.0,85.7503,85.7503,85.6324,85.6481,2200.0
2010-09-01 12:00:00,109.03,109.18,109.03,109.07,4800.0,85.6638,85.7817,85.6638,85.6953,4800.0
2010-09-01 12:05:00,109.06,109.06,108.92,108.92,3000.0,85.6874,85.6874,85.5774,85.5774,3000.0
2010-09-01 12:10:00,108.92,109.03,108.92,109.01,6000.0,85.5774,85.6638,85.5774,85.6481,6000.0
2010-09-01 12:15:00,109.01,109.07,108.89,108.89,3700.0,85.6481,85.6953,85.5538,85.5538,3700.0
2010-09-01 12:20:00,108.87,108.9,108.74,108.76,8200.0,85.5381,85.5617,85.436,85.4517,8200.0
2010-09-01 12:25:00,108.79,108.79,108.61,108.7,3600.0,85.4753,85.4753,85.3339,85.4046,3600.0
2010-09-01 12:30:00,108.8,108.8,108.64,108.72,1600.0,85.4831,85.4831,85.3574,85.4203,1600.0
2010-09-01 12:35:00,108.72,108.72,108.58,108.62,5200.0,85.4203,85.4203,85.3103,85.3417,5200.0
2010-09-01 12:40:00,108.62,108.64,108.57,108.6,3500.0,85.3417,85.3574,85.3024,85.326,3500.0
2010-09-01 12:45:00,108.6,108.71,108.6,108.69,2500.0,85.326,85.4124,85.326,85.3967,2500.0
2010-09-01 12:50:00,108.66,108.68,108.56,108.58,4200.0,85.3731,85.3889,85.2946,85.3103,4200.0
2010-09-01 12:55:00,108.62,108.74,108.59,108.67,2600.0,85.3417,85.436,85.3181,85.381,2600.0
2010-09-01 13:00:00,108.67,108.73,108.59,108.62,5500.0,85.381,85.4281,85.3181,85.3417,5500.0
2010-09-01 13:05:00,108.62,108.68,108.6,108.67,2700.0,85.3417,85.3889,85.326,85.381,2700.0
2010-09-01 13:10:00,108.67,108.76,108.66,108.75,2400.0,85.381,85.4517,85.3731,85.4438,2400.0
2010-09-01 13:15:00,108.78,108.85,108.73,108.74,3600.0,85.4674,85.5224,85.4281,85.436,3600.0
2010-09-01 13:20:00,108.77,108.85,108.72,108.82,4100.0,85.4596,85.5224,85.4203,85.4988,4100.0
2010-09-01 13:25:00,108.82,108.87,108.68,108.75,4300.0,85.4988,85.5381,85.3889,85.4438,4300.0
2010-09-01 13:30:00,108.8,108.89,108.8,108.89,1800.0,85.4831,85.5538,85.4831,85.5538,1800.0
2010-09-01 13:35:00,108.9,108.95,108.85,108.88,3500.0,85.5617,85.601,85.5224,85.546,3500.0
2010-09-01 13:40:00,108.84,108.89,108.79,108.84,3000.0,85.5146,85.5538,85.4753,85.5146,3000.0
2010-09-01 13:45:00,108.88,108.97,108.82,108.94,2300.0,85.546,85.6167,85.4988,85.5931,2300.0
2010-09-01 13:50:00,108.98,109.0,108.9,108.95,2300.0,85.6246,85.6403,85.5617,85.601,2300.0
2010-09-01 13:55:00,108.94,108.94,108.73,108.82,3200.0,85.5931,85.5931,85.4281,85.4988,3200.0
2010-09-01 14:00:00,108.81,108.91,108.79,108.81,4900.0,85.491,85.5696,85.4753,85.491,4900.0
2010-09-01 14:05:00,108.8,109.03,108.8,108.89,5700.0,85.4831,85.6638,85.4831,85.5538,5700.0
2010-09-01 14:10:00,108.87,108.91,108.77,108.8,4200.0,85.5381,85.5696,85.4596,85.4831,4200.0
2010-09-01 14:15:00,108.79,108.88,108.78,108.84,4300.0,85.4753,85.546,85.4674,85.5146,4300.0
2010-09-01 14:20:00,108.83,108.96,108.78,108.79,6100.0,85.5067,85.6088,85.4674,85.4753,6100.0
2010-09-01 14:25:00,108.82,108.97,108.77,108.85,3100.0,85.4988,85.6167,85.4596,85.5224,3100.0
2010-09-01 14:30:00,108.9,108.99,108.9,108.94,3300.0,85.5617,85.6324,85.5617,85.5931,3300.0
2010-09-01 14:35:00,108.94,108.95,108.79,108.83,4500.0,85.5931,85.601,85.4753,85.5067,4500.0
2010-09-01 14:40:00,108.91,109.03,108.9,108.93,6600.0,85.5696,85.6638,85.5617,85.5853,6600.0
2010-09-01 14:45:00,108.92,108.96,108.79,108.93,2800.0,85.5774,85.6088,85.4753,85.5853,2800.0
2010-09-01 14:50:00,108.91,108.95,108.81,108.86,5500.0,85.5696,85.601,85.491,85.5303,5500.0
2010-09-01 14:55:00,108.84,108.97,108.84,108.96,5500.0,85.5146,85.6167,85.5146,85.6088,5500.0
2010-09-01 15:00:00,108.96,108.96,108.73,108.9,7700.0,85.6088,85.6088,85.4281,85.5617,7700.0
2010-09-01 15:05:00,108.9,109.16,108.9,109.11,4200.0,85.5617,85.766,85.5617,85.7267,4200.0
2010-09-01 15:10:00,109.11,109.21,109.06,109.18,5600.0,85.7267,85.8053,85.6874,85.7817,5600.0
2010-09-01 15:15:00,109.17,109.19,109.06,109.15,6000.0,85.7738,85.7896,85.6874,85.7581,6000.0
2010-09-01 15:20:00,109.13,109.3,109.03,109.2,15200.0,85.7424,85.876,85.6638,85.7974,15200.0
2010-09-01 15:25:00,109.18,109.29,109.01,109.26,8600.0,85.7817,85.8681,85.6481,85.8446,8600.0
2010-09-01 15:30:00,109.25,109.35,109.13,109.28,12000.0,85.8367,85.9153,85.7424,85.8603,12000.0
2010-09-01 15:35:00,109.31,109.4,109.22,109.24,8900.0,85.8838,85.9545,85.8131,85.8288,8900.0
2010-09-01 15:40:00,109.33,109.54,109.29,109.5,12000.0,85.8995,86.0645,85.8681,86.0331,12000.0
2010-09-01 15:45:00,109.52,109.66,109.24,109.28,16800.0,86.0488,86.1588,85.8288,85.8603,16800.0
2010-09-01 15:50:00,109.29,109.44,109.18,109.24,18600.0,85.8681,85.986,85.7817,85.8288,18600.0
2010-09-01 15:55:00,109.28,109.61,109.26,109.58,38700.0,85.8603,86.1195,85.8446,86.096,38700.0
2010-09-02 09:30:00,109.23,109.87,108.85,109.87,10900.0,85.821,86.3238,85.5224,86.3238,10900.0
2010-09-02 09:35:00,109.85,109.99,109.74,109.85,6400.0,86.3081,86.4181,86.2217,86.3081,6400.0
2010-09-02 09:40:00,109.87,109.87,109.72,109.84,4800.0,86.3238,86.3238,86.206,86.3003,4800.0
2010-09-02 09:45:00,109.83,110.16,109.8,110.11,6900.0,86.2924,86.5517,86.2688,86.5124,6900.0
2010-09-02 09:50:00,110.13,110.13,110.02,110.07,1900.0,86.5281,86.5281,86.4417,86.481,1900.0
2010-09-02 09:55:00,110.09,110.49,110.09,110.41,4100.0,86.4967,86.811,86.4967,86.7481,4100.0
2010-09-02 10:00:00,110.41,110.76,110.38,110.38,13600.0,86.7481,87.0231,86.7245,86.7245,13600.0
2010-09-02 10:05:00,110.47,110.58,110.36,110.36,9200.0,86.7952,86.8817,86.7088,86.7088,9200.0
2010-09-02 10:10:00,110.3,110.54,110.3,110.47,2800.0,86.6617,86.8502,86.6617,86.7952,2800.0
2010-09-02 10:15:00,110.51,110.51,110.15,110.17,4900.0,86.8267,86.8267,86.5438,86.5595,4900.0
2010-09-02 10:20:00,110.22,110.34,110.17,110.25,5800.0,86.5988,86.6931,86.5595,86.6224,5800.0
2010-09-02 10:25:00,110.23,110.58,110.23,110.51,8600.0,86.6067,86.8817,86.6067,86.8267,8600.0
2010-09-02 10:30:00,110.52,110.52,110.34,110.51,5500.0,86.8345,86.8345,86.6931,86.8267,5500.0
2010-09-02 10:35:00,110.47,110.6,110.47,110.6,1700.0,86.7952,86.8974,86.7952,86.8974,1700.0
2010-09-02 10:40:00,110.62,110.74,110.45,110.45,3900.0,86.9131,87.0074,86.7795,86.7795,3900.0
2010-09-02 10:45:00,110.43,110.49,110.39,110.45,4700.0,86.7638,86.811,86.7324,86.7795,4700.0
2010-09-02 10:50:00,110.47,110.57,110.34,110.34,6500.0,86.7952,86.8738,86.6931,86.6931,6500.0
2010-09-02 10:55:00,110.36,110.54,110.32,110.48,7900.0,86.7088,86.8502,86.6774,86.8031,7900.0
2010-09-02 11:00:00,110.44,110.61,110.34,110.54,11700.0,86.7717,86.9052,86.6931,86.8502,11700.0
2010-09-02 11:05:00,110.54,110.56,110.26,110.51,11400.0,86.8502,86.8659,86.6302,86.8267,11400.0
2010-09-02 11:10:00,110.54,110.59,110.44,110.44,4200.0,86.8502,86.8895,86.7717,86.7717,4200.0
2010-09-02 11:15:00,110.38,110.68,110.37,110.67,12600.0,86.7245,86.9602,86.7167,86.9524,12600.0
2010-09-02 11:20:00,110.67,110.67,110.54,110.61,5100.0,86.9524,86.9524,86.8502,86.9052,5100.0
2010-09-02 11:25:00,110.61,110.64,110.5,110.64,8100.0,86.9052,86.9288,86.8188,86.9288,8100.0
2010-09-02 11:30:00,110.63,110.68,110.59,110.59,4600.0,86.9209,86.9602,86.8895,86.8895,4600.0
2010-09-02 11:35:00,110.57,110.64,110.5,110.64,3600.0,86.8738,86.9288,86.8188,86.9288,3600.0
2010-09-02 11:40:00,110.64,110.81,110.63,110.7,5400.0,86.9288,87.0624,86.9209,86.9759,5400.0
2010-09-02 11:45:00,110.69,110.69,110.62,110.67,2500.0,86.9681,86.9681,86.9131,86.9524,2500.0
2010-09-02 11:50:00,110.66,110.77,110.66,110.71,2400.0,86.9445,87.0309,86.9445,86.9838,2400.0
2010-09-02 11:55:00,110.73,110.74,110.69,110.7,1300.0,86.9995,87.0074,86.9681,86.9759,1300.0
2010-09-02 12:00:00,110.66,110.7,110.61,110.65,2300.0,86.9445,86.9759,86.9052,86.9367,2300.0
2010-09-02 12:05:00,110.65,110.77,110.65,110.72,4300.0,86.9367,87.0309,86.9367,86.9917,4300.0
2010-09-02 12:10:00,110.72,110.83,110.69,110.83,3900.0,86.9917,87.0781,86.9681,87.0781,3900.0
2010-09-02 12:15:00,110.86,110.86,110.71,110.79,2800.0,87.1017,87.1017,86.9838,87.0467,2800.0
2010-09-02 12:20:00,110.75,110.85,110.75,110.85,2200.0,87.0152,87.0938,87.0152,87.0938,2200.0
2010-09-02 12:25:00,110.81,110.81,110.71,110.75,1900.0,87.0624,87.0624,86.9838,87.0152,1900.0
2010-09-02 12:30:00,110.8,110.85,110.76,110.82,2200.0,87.0545,87.0938,87.0231,87.0702,2200.0
2010-09-02 12:35:00,110.75,110.81,110.75,110.78,2100.0,87.0152,87.0624,87.0152,87.0388,2100.0
2010-09-02 12:40:00,110.77,110.81,110.65,110.67,4300.0,87.0309,87.0624,86.9367,86.9524,4300.0
2010-09-02 12:45:00,110.66,110.73,110.62,110.73,3600.0,86.9445,86.9995,86.9131,86.9995,3600.0
2010-09-02 12:50:00,110.68,110.69,110.46,110.51,2900.0,86.9602,86.9681,86.7874,86.8267,2900.0
2010-09-02 12:55:00,110.51,110.63,110.46,110.5,3000.0,86.8267,86.9209,86.7874,86.8188,3000.0
2010-09-02 13:00:00,110.55,110.55,110.44,110.48,3800.0,86.8581,86.8581,86.7717,86.8031,3800.0
2010-09-02 13:05:00,110.48,110.49,110.41,110.47,2900.0,86.8031,86.811,86.7481,86.7952,2900.0
2010-09-02 13:10:00,110.46,110.46,110.3,110.3,4000.0,86.7874,86.7874,86.6617,86.6617,4000.0
2010-09-02 13:15:00,110.34,110.52,110.34,110.51,6300.0,86.6931,86.8345,86.6931,86.8267,6300.0
2010-09-02 13:20:00,110.54,110.57,110.4,110.4,2100.0,86.8502,86.8738,86.7402,86.7402,2100.0
2010-09-02 13:25:00,110.43,110.45,110.37,110.37,4100.0,86.7638,86.7795,86.7167,86.7167,4100.0
2010-09-02 13:30:00,110.45,110.51,110.4,110.46,6400.0,86.7795,86.8267,86.7402,86.7874,6400.0
2010-09-02 13:35:00,110.46,110.53,110.46,110.49,2500.0,86.7874,86.8424,86.7874,86.811,2500.0
2010-09-02 13:40:00,110.49,110.62,110.49,110.54,2800.0,86.811,86.9131,86.811,86.8502,2800.0
2010-09-02 13:45:00,110.52,110.61,110.46,110.55,4300.0,86.8345,86.9052,86.7874,86.8581,4300.0
2010-09-02 13:50:00,110.55,110.69,110.51,110.68,3200.0,86.8581,86.9681,86.8267,86.9602,3200.0
2010-09-02 13:55:00,110.66,110.73,110.59,110.71,7100.0,86.9445,86.9995,86.8895,86.9838,7100.0
2010-09-02 14:00:00,110.7,110.81,110.65,110.81,11600.0,86.9759,87.0624,86.9367,87.0624,11600.0
2010-09-02 14:05:00,110.81,110.9,110.77,110.83,5000.0,87.0624,87.1331,87.0309,87.0781,5000.0
2010-09-02 14:10:00,110.85,111.04,110.81,110.98,5600.0,87.0938,87.2431,87.0624,87.1959,5600.0
2010-09-02 14:15:00,110.93,110.98,110.84,110.92,4000.0,87.1567,87.1959,87.0859,87.1488,4000.0
2010-09-02 14:20:00,110.91,111.03,110.81,110.81,5500.0,87.1409,87.2352,87.0624,87.0624,5500.0
2010-09-02 14:25:00,110.8,110.97,110.7,110.7,7600.0,87.0545,87.1881,86.9759,86.9759,7600.0
2010-09-02 14:30:00,110.67,110.78,110.67,110.71,6600.0,86.9524,87.0388,86.9524,86.9838,6600.0
2010-09-02 14:35:00,110.7,110.73,110.7,110.7,6300.0,86.9759,86.9995,86.9759,86.9759,6300.0
2010-09-02 14:40:00,110.71,110.73,110.53,110.53,12200.0,86.9838,86.9995,86.8424,86.8424,12200.0
2010-09-02 14:45:00,110.54,110.55,110.47,110.47,9800.0,86.8502,86.8581,86.7952,86.7952,9800.0
2010-09-02 14:50:00,110.48,110.55,110.48,110.51,10100.0,86.8031,86.8581,86.8031,86.8267,10100.0
2010-09-02 14:55:00,110.51,110.58,110.5,110.58,8400.0,86.8267,86.8817,86.8188,86.8817,8400.0
2010-09-02 15:00:00,110.58,110.59,110.49,110.49,10000.0,86.8817,86.8895,86.811,86.811,10000.0
2010-09-02 15:05:00,110.51,110.62,110.51,110.59,9600.0,86.8267,86.9131,86.8267,86.8895,9600.0
2010-09-02 15:10:00,110.63,110.71,110.53,110.58,6100.0,86.9209,86.9838,86.8424,86.8817,6100.0
2010-09-02 15:15:00,110.6,110.69,110.56,110.58,11400.0,86.8974,86.9681,86.8659,86.8817,11400.0
2010-09-02 15:20:00,110.6,110.68,110.57,110.57,14300.0,86.8974,86.9602,86.8738,86.8738,14300.0
2010-09-02 15:25:00,110.57,110.67,110.51,110.63,14100.0,86.8738,86.9524,86.8267,86.9209,14100.0
2010-09-02 15:30:00,110.63,110.64,110.57,110.61,13100.0,86.9209,86.9288,86.8738,86.9052,13100.0
2010-09-02 15:35:00,110.61,110.7,110.57,110.68,20200.0,86.9052,86.9759,86.8738,86.9602,20200.0
2010-09-02 15:40:00,110.67,110.79,110.55,110.55,19300.0,86.9524,87.0467,86.8581,86.8581,19300.0
2010-09-02 15:45:00,110.58,110.73,110.55,110.64,34400.0,86.8817,86.9995,86.8581,86.9288,34400.0
2010-09-02 15:50:00,110.6,110.73,110.6,110.68,21200.0,86.8974,86.9995,86.8974,86.9602,21200.0
2010-09-02 15:55:00,110.67,110.79,110.67,110.72,19900.0,86.9524,87.0467,86.9524,86.9917,19900.0
2010-09-03 09:30:00,111.81,112.0,111.79,111.97,18400.0,87.8481,87.9973,87.8323,87.9738,18400.0
2010-09-03 09:35:00,111.84,111.99,111.8,111.87,6200.0,87.8716,87.9895,87.8402,87.8952,6200.0
2010-09-03 09:40:00,111.98,112.0,111.88,111.93,10900.0,87.9816,87.9973,87.9031,87.9423,10900.0
2010-09-03 09:45:00,111.93,111.99,111.85,111.94,5200.0,87.9423,87.9895,87.8795,87.9502,5200.0
2010-09-03 09:50:00,111.96,112.0,111.93,112.0,8100.0,87.9659,87.9973,87.9423,87.9973,8100.0
2010-09-03 09:55:00,112.0,112.0,111.91,111.91,3300.0,87.9973,87.9973,87.9266,87.9266,3300.0
2010-09-03 10:00:00,111.91,112.0,111.68,112.0,10200.0,87.9266,87.9973,87.7459,87.9973,10200.0
2010-09-03 10:05:00,111.95,111.95,111.73,111.73,6600.0,87.9581,87.9581,87.7852,87.7852,6600.0
2010-09-03 10:10:00,111.67,111.67,111.41,111.52,3800.0,87.7381,87.7381,87.5338,87.6202,3800.0
2010-09-03 10:15:00,111.5,111.5,111.23,111.44,5000.0,87.6045,87.6045,87.3924,87.5574,5000.0
2010-09-03 10:20:00,111.52,111.63,111.3,111.3,3600.0,87.6202,87.7066,87.4474,87.4474,3600.0
2010-09-03 10:25:00,111.33,111.35,110.9,110.9,11800.0,87.4709,87.4866,87.1331,87.1331,11800.0
2010-09-03 10:30:00,110.87,110.87,110.62,110.68,15200.0,87.1095,87.1095,86.9131,86.9602,15200.0
2010-09-03 10:35:00,110.67,110.98,110.57,110.98,8300.0,86.9524,87.1959,86.8738,87.1959,8300.0
2010-09-03 10:40:00,110.95,111.15,110.94,111.13,3500.0,87.1724,87.3295,87.1645,87.3138,3500.0
2010-09-03 10:45:00,111.15,111.15,110.88,110.93,7500.0,87.3295,87.3295,87.1174,87.1567,7500.0
2010-09-03 10:50:00,110.9,110.93,110.76,110.76,14800.0,87.1331,87.1567,87.0231,87.0231,14800.0
2010-09-03 10:55:00,110.75,110.81,110.57,110.81,3400.0,87.0152,87.0624,86.8738,87.0624,3400.0
2010-09-03 11:00:00,110.71,110.8,110.65,110.76,2400.0,86.9838,87.0545,86.9367,87.0231,2400.0
2010-09-03 11:05:00,110.74,110.92,110.72,110.92,2400.0,87.0074,87.1488,86.9917,87.1488,2400.0
2010-09-03 11:10:00,110.89,111.01,110.66,111.01,3700.0,87.1252,87.2195,86.9445,87.2195,3700.0
2010-09-03 11:15:00,110.96,111.1,110.94,111.07,6600.0,87.1802,87.2902,87.1645,87.2667,6600.0
2010-09-03 11:20:00,111.04,111.04,110.88,111.01,2900.0,87.2431,87.2431,87.1174,87.2195,2900.0
2010-09-03 11:25:00,110.99,111.06,110.87,110.87,2700.0,87.2038,87.2588,87.1095,87.1095,2700.0
2010-09-03 11:30:00,110.86,111.11,110.86,111.02,2800.0,87.1017,87.2981,87.1017,87.2274,2800.0
2010-09-03 11:35:00,110.96,111.03,110.89,111.03,2000.0,87.1802,87.2352,87.1252,87.2352,2000.0
2010-09-03 11:40:00,111.03,111.16,111.03,111.06,3400.0,87.2352,87.3374,87.2352,87.2588,3400.0
2010-09-03 11:45:00,111.06,111.18,110.96,110.96,3200.0,87.2588,87.3531,87.1802,87.1802,3200.0
2010-09-03 11:50:00,110.95,110.95,110.85,110.85,900.0,87.1724,87.1724,87.0938,87.0938,900.0
2010-09-03 11:55:00,110.93,111.16,110.93,110.96,3000.0,87.1567,87.3374,87.1567,87.1802,3000.0
2010-09-03 12:00:00,110.95,111.03,110.9,110.96,2300.0,87.1724,87.2352,87.1331,87.1802,2300.0
2010-09-03 12:05:00,110.96,111.0,110.96,111.0,1600.0,87.1802,87.2117,87.1802,87.2117,1600.0
2010-09-03 12:10:00,111.01,111.01,110.96,111.0,1300.0,87.2195,87.2195,87.1802,87.2117,1300.0
2010-09-03 12:15:00,111.0,111.0,110.89,110.96,2000.0,87.2117,87.2117,87.1252,87.1802,2000.0
2010-09-03 12:20:00,110.93,111.03,110.93,110.99,1200.0,87.1567,87.2352,87.1567,87.2038,1200.0
2010-09-03 12:25:00,111.0,111.0,110.95,110.99,1500.0,87.2117,87.2117,87.1724,87.2038,1500.0
2010-09-03 12:30:00,111.01,111.09,110.96,111.09,2600.0,87.2195,87.2824,87.1802,87.2824,2600.0
2010-09-03 12:35:00,111.1,111.15,111.03,111.03,6500.0,87.2902,87.3295,87.2352,87.2352,6500.0
2010-09-03 12:40:00,111.03,111.07,111.0,111.05,4000.0,87.2352,87.2667,87.2117,87.2509,4000.0
2010-09-03 12:45:00,111.04,111.06,110.97,111.0,2200.0,87.2431,87.2588,87.1881,87.2117,2200.0
2010-09-03 12:50:00,110.97,110.99,110.86,110.94,5000.0,87.1881,87.2038,87.1017,87.1645,5000.0
2010-09-03 12:55:00,110.98,111.06,110.94,110.94,6000.0,87.1959,87.2588,87.1645,87.1645,6000.0
2010-09-03 13:00:00,110.96,111.06,110.96,110.99,11200.0,87.1802,87.2588,87.1802,87.2038,11200.0
2010-09-03 13:05:00,110.96,111.03,110.95,111.03,1600.0,87.1802,87.2352,87.1724,87.2352,1600.0
2010-09-03 13:10:00,111.02,111.05,111.0,111.02,3000.0,87.2274,87.2509,87.2117,87.2274,3000.0
2010-09-03 13:15:00,111.02,111.09,111.02,111.07,5900.0,87.2274,87.2824,87.2274,87.2667,5900.0
2010-09-03 13:20:00,111.09,111.1,111.01,111.07,6500.0,87.2824,87.2902,87.2195,87.2667,6500.0
2010-09-03 13:25:00,111.08,111.09,111.02,111.08,7200.0,87.2745,87.2824,87.2274,87.2745,7200.0
2010-09-03 13:30:00,111.08,111.11,110.99,111.08,6900.0,87.2745,87.2981,87.2038,87.2745,6900.0
2010-09-03 13:35:00,111.08,111.14,111.04,111.14,4500.0,87.2745,87.3216,87.2431,87.3216,4500.0
2010-09-03 13:40:00,111.13,111.17,111.08,111.1,3800.0,87.3138,87.3452,87.2745,87.2902,3800.0
2010-09-03 13:45:00,111.09,111.18,111.06,111.15,9200.0,87.2824,87.3531,87.2588,87.3295,9200.0
2010-09-03 13:50:00,111.17,111.19,111.15,111.17,6100.0,87.3452,87.3609,87.3295,87.3452,6100.0
2010-09-03 13:55:00,111.17,111.19,111.1,111.11,3800.0,87.3452,87.3609,87.2902,87.2981,3800.0
2010-09-03 14:00:00,111.11,111.21,111.11,111.2,10000.0,87.2981,87.3766,87.2981,87.3688,10000.0
2010-09-03 14:05:00,111.21,111.23,111.19,111.2,2800.0,87.3766,87.3924,87.3609,87.3688,2800.0
2010-09-03 14:10:00,111.2,111.25,111.17,111.17,10900.0,87.3688,87.4081,87.3452,87.3452,10900.0
2010-09-03 14:15:00,111.12,111.2,111.09,111.15,4100.0,87.3059,87.3688,87.2824,87.3295,4100.0
2010-09-03 14:20:00,111.2,111.25,111.18,111.22,6900.0,87.3688,87.4081,87.3531,87.3845,6900.0
2010-09-03 14:25:00,111.25,111.26,111.14,111.14,2400.0,87.4081,87.4159,87.3216,87.3216,2400.0
2010-09-03 14:30:00,111.14,111.23,111.14,111.22,2500.0,87.3216,87.3924,87.3216,87.3845,2500.0
2010-09-03 14:35:00,111.22,111.26,111.12,111.15,7100.0,87.3845,87.4159,87.3059,87.3295,7100.0
2010-09-03 14:40:00,111.19,111.22,111.08,111.11,4400.0,87.3609,87.3845,87.2745,87.2981,4400.0
2010-09-03 14:45:00,111.12,111.15,110.97,110.97,4600.0,87.3059,87.3295,87.1881,87.1881,4600.0
2010-09-03 14:50:00,110.97,111.03,110.93,110.96,3200.0,87.1881,87.2352,87.1567,87.1802,3200.0
2010-09-03 14:55:00,110.98,111.03,110.85,110.85,5700.0,87.1959,87.2352,87.0938,87.0938,5700.0
2010-09-03 15:00:00,110.84,111.0,110.84,110.99,3600.0,87.0859,87.2117,87.0859,87.2038,3600.0
2010-09-03 15:05:00,110.97,111.06,110.93,111.06,4100.0,87.1881,87.2588,87.1567,87.2588,4100.0
2010-09-03 15:10:00,111.06,111.1,111.03,111.08,4300.0,87.2588,87.2902,87.2352,87.2745,4300.0
2010-09-03 15:15:00,111.06,111.09,110.98,111.04,3000.0,87.2588,87.2824,87.1959,87.2431,3000.0
2010-09-03 15:20:00,111.08,111.15,111.04,111.08,3900.0,87.2745,87.3295,87.2431,87.2745,3900.0
2010-09-03 15:25:00,111.08,111.18,111.06,111.17,11100.0,87.2745,87.3531,87.2588,87.3452,11100.0
2010-09-03 15:30:00,111.18,111.19,110.98,111.02,4800.0,87.3531,87.3609,87.1959,87.2274,4800.0
2010-09-03 15:35:00,111.05,111.1,110.98,111.03,7100.0,87.2509,87.2902,87.1959,87.2352,7100.0
2010-09-03 15:40:00,111.05,111.2,111.05,111.15,14600.0,87.2509,87.3688,87.2509,87.3295,14600.0
2010-09-03 15:45:00,111.15,111.24,111.09,111.18,9400.0,87.3295,87.4002,87.2824,87.3531,9400.0
2010-09-03 15:50:00,111.15,111.24,111.08,111.12,7500.0,87.3295,87.4002,87.2745,87.3059,7500.0
2010-09-03 15:55:00,111.09,111.39,111.09,111.38,14300.0,87.2824,87.5181,87.2824,87.5102,14300.0
2010-09-07 09:30:00,110.61,110.61,110.2,110.41,12000.0,86.9052,86.9052,86.5831,86.7481,12000.0
2010-09-07 09:35:00,110.4,110.68,110.35,110.67,9800.0,86.7402,86.9602,86.701,86.9524,9800.0
2010-09-07 09:40:00,110.7,110.99,110.7,110.86,9300.0,86.9759,87.2038,86.9759,87.1017,9300.0
2010-09-07 09:45:00,110.9,110.99,110.87,110.9,4900.0,87.1331,87.2038,87.1095,87.1331,4900.0
2010-09-07 09:50:00,110.82,110.94,110.64,110.65,5400.0,87.0702,87.1645,86.9288,86.9367,5400.0
2010-09-07 09:55:00,110.69,110.75,110.35,110.35,4100.0,86.9681,87.0152,86.701,86.701,4100.0
2010-09-07 10:00:00,110.3,110.77,110.3,110.77,7000.0,86.6617,87.0309,86.6617,87.0309,7000.0
2010-09-07 10:05:00,110.73,110.9,110.65,110.83,8000.0,86.9995,87.1331,86.9367,87.0781,8000.0
2010-09-07 10:10:00,110.79,110.83,110.72,110.83,3400.0,87.0467,87.0781,86.9917,87.0781,3400.0
2010-09-07 10:15:00,110.8,110.9,110.73,110.86,5800.0,87.0545,87.1331,86.9995,87.1017,5800.0
2010-09-07 10:20:00,110.82,110.9,110.75,110.9,5800.0,87.0702,87.1331,87.0152,87.1331,5800.0
2010-09-07 10:25:00,110.94,111.03,110.86,110.98,4000.0,87.1645,87.2352,87.1017,87.1959,4000.0
2010-09-07 10:30:00,111.0,111.06,110.83,110.96,9300.0,87.2117,87.2588,87.0781,87.1802,9300.0
2010-09-07 10:35:00,110.93,110.93,110.79,110.89,4500.0,87.1567,87.1567,87.0467,87.1252,4500.0
2010-09-07 10:40:00,110.98,111.0,110.92,111.0,2100.0,87.1959,87.2117,87.1488,87.2117,2100.0
2010-09-07 10:45:00,111.01,111.01,110.92,110.92,2700.0,87.2195,87.2195,87.1488,87.1488,2700.0
2010-09-07 10:50:00,110.89,110.99,110.86,110.93,3300.0,87.1252,87.2038,87.1017,87.1567,3300.0
2010-09-07 10:55:00,110.89,111.15,110.88,111.04,4200.0,87.1252,87.3295,87.1174,87.2431,4200.0
2010-09-07 11:00:00,111.08,111.08,111.0,111.0,2800.0,87.2745,87.2745,87.2117,87.2117,2800.0
2010-09-07 11:05:00,110.98,111.03,110.93,110.93,4300.0,87.1959,87.2352,87.1567,87.1567,4300.0
2010-09-07 11:10:00,110.93,110.99,110.85,110.88,2500.0,87.1567,87.2038,87.0938,87.1174,2500.0
2010-09-07 11:15:00,110.88,110.95,110.88,110.93,1300.0,87.1174,87.1724,87.1174,87.1567,1300.0
2010-09-07 11:20:00,110.93,111.04,110.92,111.03,3200.0,87.1567,87.2431,87.1488,87.2352,3200.0
2010-09-07 11:25:00,111.03,111.11,111.03,111.1,1800.0,87.2352,87.2981,87.2352,87.2902,1800.0
2010-09-07 11:30:00,111.17,111.27,111.02,111.02,3100.0,87.3452,87.4238,87.2274,87.2274,3100.0
2010-09-07 11:35:00,111.0,111.03,110.93,110.96,4300.0,87.2117,87.2352,87.1567,87.1802,4300.0
2010-09-07 11:40:00,111.03,111.11,110.99,111.09,3000.0,87.2352,87.2981,87.2038,87.2824,3000.0
2010-09-07 11:45:00,111.17,111.17,111.0,111.03,1300.0,87.3452,87.3452,87.2117,87.2352,1300.0
2010-09-07 11:50:00,111.06,111.07,110.87,110.87,1300.0,87.2588,87.2667,87.1095,87.1095,1300.0
2010-09-07 11:55:00,110.9,111.19,110.9,111.19,1800.0,87.1331,87.3609,87.1331,87.3609,1800.0
2010-09-07 12:00:00,111.23,111.23,111.15,111.22,900.0,87.3924,87.3924,87.3295,87.3845,900.0
2010-09-07 12:05:00,111.22,111.31,111.2,111.24,1600.0,87.3845,87.4552,87.3688,87.4002,1600.0
2010-09-07 12:10:00,111.19,111.19,111.12,111.12,700.0,87.3609,87.3609,87.3059,87.3059,700.0
2010-09-07 12:15:00,111.08,111.1,111.01,111.01,1900.0,87.2745,87.2902,87.2195,87.2195,1900.0
2010-09-07 12:20:00,111.04,111.11,110.86,110.92,2900.0,87.2431,87.2981,87.1017,87.1488,2900.0
2010-09-07 12:25:00,110.95,110.95,110.8,110.87,2600.0,87.1724,87.1724,87.0545,87.1095,2600.0
2010-09-07 12:30:00,110.8,110.8,110.65,110.72,2900.0,87.0545,87.0545,86.9367,86.9917,2900.0
2010-09-07 12:35:00,110.73,110.77,110.7,110.7,3000.0,86.9995,87.0309,86.9759,86.9759,3000.0
2010-09-07 12:40:00,110.68,110.83,110.64,110.83,1600.0,86.9602,87.0781,86.9288,87.0781,1600.0
2010-09-07 12:45:00,110.86,110.9,110.71,110.75,3700.0,87.1017,87.1331,86.9838,87.0152,3700.0
2010-09-07 12:50:00,110.82,110.83,110.73,110.83,1800.0,87.0702,87.0781,86.9995,87.0781,1800.0
2010-09-07 12:55:00,110.81,110.82,110.74,110.79,3500.0,87.0624,87.0702,87.0074,87.0467,3500.0
2010-09-07 13:00:00,110.79,110.79,110.75,110.76,7000.0,87.0467,87.0467,87.0152,87.0231,7000.0
2010-09-07 13:05:00,110.78,110.86,110.76,110.86,3900.0,87.0388,87.1017,87.0231,87.1017,3900.0
2010-09-07 13:10:00,110.88,110.93,110.82,110.89,4100.0,87.1174,87.1567,87.0702,87.1252,4100.0
2010-09-07 13:15:00,110.91,110.96,110.89,110.89,4800.0,87.1409,87.1802,87.1252,87.1252,4800.0
2010-09-07 13:20:00,110.85,110.93,110.77,110.9,3800.0,87.0938,87.1567,87.0309,87.1331,3800.0
2010-09-07 13:25:00,110.92,110.97,110.82,110.88,4600.0,87.1488,87.1881,87.0702,87.1174,4600.0
2010-09-07 13:30:00,110.88,111.05,110.85,111.05,1600.0,87.1174,87.2509,87.0938,87.2509,1600.0
2010-09-07 13:35:00,111.05,111.05,110.96,110.98,3300.0,87.2509,87.2509,87.1802,87.1959,3300.0
2010-09-07 13:40:00,111.0,111.1,111.0,111.01,3100.0,87.2117,87.2902,87.2117,87.2195,3100.0
2010-09-07 13:45:00,111.04,111.04,110.98,111.0,3200.0,87.2431,87.2431,87.1959,87.2117,3200.0
2010-09-07 13:50:00,110.99,111.06,110.99,111.02,1800.0,87.2038,87.2588,87.2038,87.2274,1800.0
2010-09-07 13:55:00,111.03,111.18,111.03,111.18,1300.0,87.2352,87.3531,87.2352,87.3531,1300.0
2010-09-07 14:00:00,111.11,111.11,110.97,110.97,1700.0,87.2981,87.2981,87.1881,87.1881,1700.0
2010-09-07 14:05:00,110.96,111.04,110.89,110.95,1700.0,87.1802,87.2431,87.1252,87.1724,1700.0
2010-09-07 14:10:00,110.88,110.95,110.88,110.94,2000.0,87.1174,87.1724,87.1174,87.1645,2000.0
2010-09-07 14:15:00,110.96,111.12,110.95,111.02,5500.0,87.1802,87.3059,87.1724,87.2274,5500.0
2010-09-07 14:20:00,110.99,111.0,110.94,110.96,2900.0,87.2038,87.2117,87.1645,87.1802,2900.0
2010-09-07 14:25:00,110.95,111.02,110.91,110.92,5400.0,87.1724,87.2274,87.1409,87.1488,5400.0
2010-09-07 14:30:00,110.98,110.98,110.75,110.79,4500.0,87.1959,87.1959,87.0152,87.0467,4500.0
2010-09-07 14:35:00,110.86,110.95,110.74,110.74,6800.0,87.1017,87.1724,87.0074,87.0074,6800.0
2010-09-07 14:40:00,110.7,110.84,110.65,110.65,3800.0,86.9759,87.0859,86.9367,86.9367,3800.0
2010-09-07 14:45:00,110.7,110.76,110.64,110.64,4200.0,86.9759,87.0231,86.9288,86.9288,4200.0
2010-09-07 14:50:00,110.68,110.78,110.66,110.66,5600.0,86.9602,87.0388,86.9445,86.9445,5600.0
2010-09-07 14:55:00,110.68,110.71,110.46,110.47,8500.0,86.9602,86.9838,86.7874,86.7952,8500.0
2010-09-07 15:00:00,110.49,110.7,110.46,110.7,4800.0,86.811,86.9759,86.7874,86.9759,4800.0
2010-09-07 15:05:00,110.69,110.69,110.45,110.51,9200.0,86.9681,86.9681,86.7795,86.8267,9200.0
2010-09-07 15:10:00,110.57,110.66,110.54,110.64,6100.0,86.8738,86.9445,86.8502,86.9288,6100.0
2010-09-07 15:15:00,110.64,110.7,110.57,110.67,6800.0,86.9288,86.9759,86.8738,86.9524,6800.0
2010-09-07 15:20:00,110.67,110.69,110.51,110.54,12900.0,86.9524,86.9681,86.8267,86.8502,12900.0
2010-09-07 15:25:00,110.5,110.61,110.36,110.57,12600.0,86.8188,86.9052,86.7088,86.8738,12600.0
2010-09-07 15:30:00,110.59,110.62,110.45,110.54,17300.0,86.8895,86.9131,86.7795,86.8502,17300.0
2010-09-07 15:35:00,110.57,110.8,110.57,110.67,15200.0,86.8738,87.0545,86.8738,86.9524,15200.0
2010-09-07 15:40:00,110.71,110.79,110.62,110.67,5900.0,86.9838,87.0467,86.9131,86.9524,5900.0
2010-09-07 15:45:00,110.71,110.71,110.51,110.51,6600.0,86.9838,86.9838,86.8267,86.8267,6600.0
2010-09-07 15:50:00,110.55,110.55,110.21,110.23,6800.0,86.8581,86.8581,86.591,86.6067,6800.0
2010-09-07 15:55:00,110.24,110.46,110.21,110.43,15000.0,86.6145,86.7874,86.591,86.7638,15000.0
2010-09-08 09:30:00,110.55,110.65,110.55,110.63,1800.0,86.8581,86.9367,86.8581,86.9209,1800.0
2010-09-08 09:35:00,110.76,110.83,110.5,110.74,3300.0,87.0231,87.0781,86.8188,87.0074,3300.0
2010-09-08 09:40:00,110.81,111.05,110.81,111.01,1700.0,87.0624,87.2509,87.0624,87.2195,1700.0
2010-09-08 09:45:00,111.03,111.07,110.92,110.92,3500.0,87.2352,87.2667,87.1488,87.1488,3500.0
2010-09-08 09:50:00,110.92,110.93,110.74,110.82,2300.0,87.1488,87.1567,87.0074,87.0702,2300.0
2010-09-08 09:55:00,110.95,111.03,110.91,110.99,5900.0,87.1724,87.2352,87.1409,87.2038,5900.0
2010-09-08 10:00:00,111.0,111.06,110.93,111.05,2200.0,87.2117,87.2588,87.1567,87.2509,2200.0
2010-09-08 10:05:00,111.09,111.09,110.84,110.97,3600.0,87.2824,87.2824,87.0859,87.1881,3600.0
2010-09-08 10:10:00,110.95,111.11,110.95,111.05,5900.0,87.1724,87.2981,87.1724,87.2509,5900.0
2010-09-08 10:15:00,111.04,111.1,110.97,110.97,2700.0,87.2431,87.2902,87.1881,87.1881,2700.0
2010-09-08 10:20:00,110.9,110.97,110.9,110.97,1600.0,87.1331,87.1881,87.1331,87.1881,1600.0
2010-09-08 10:25:00,111.0,111.06,110.95,110.95,4200.0,87.2117,87.2588,87.1724,87.1724,4200.0
2010-09-08 10:30:00,110.89,111.1,110.83,111.03,6200.0,87.1252,87.2902,87.0781,87.2352,6200.0
2010-09-08 10:35:00,111.04,111.07,110.98,111.04,9500.0,87.2431,87.2667,87.1959,87.2431,9500.0
2010-09-08 10:40:00,111.03,111.12,111.0,111.0,4200.0,87.2352,87.3059,87.2117,87.2117,4200.0
2010-09-08 10:45:00,111.05,111.08,111.0,111.04,1700.0,87.2509,87.2745,87.2117,87.2431,1700.0
2010-09-08 10:50:00,111.01,111.01,110.89,110.96,8700.0,87.2195,87.2195,87.1252,87.1802,8700.0
2010-09-08 10:55:00,110.94,110.96,110.81,110.81,9100.0,87.1645,87.1802,87.0624,87.0624,9100.0
2010-09-08 11:00:00,110.89,111.06,110.89,111.04,9500.0,87.1252,87.2588,87.1252,87.2431,9500.0
2010-09-08 11:05:00,111.04,111.05,110.97,111.0,8800.0,87.2431,87.2509,87.1881,87.2117,8800.0
2010-09-08 11:10:00,111.03,111.09,110.98,111.01,4900.0,87.2352,87.2824,87.1959,87.2195,4900.0
2010-09-08 11:15:00,111.01,111.05,110.95,110.95,1900.0,87.2195,87.2509,87.1724,87.1724,1900.0
2010-09-08 11:20:00,110.95,110.98,110.87,110.87,2900.0,87.1724,87.1959,87.1095,87.1095,2900.0
2010-09-08 11:25:00,110.88,110.96,110.87,110.96,800.0,87.1174,87.1802,87.1095,87.1802,800.0
2010-09-08 11:30:00,111.0,111.09,110.97,111.04,7300.0,87.2117,87.2824,87.1881,87.2431,7300.0
2010-09-08 11:35:00,111.01,111.06,110.91,110.91,4300.0,87.2195,87.2588,87.1409,87.1409,4300.0
2010-09-08 11:40:00,110.86,110.9,110.86,110.89,400.0,87.1017,87.1331,87.1017,87.1252,400.0
2010-09-08 11:45:00,110.93,111.04,110.89,110.97,2000.0,87.1567,87.2431,87.1252,87.1881,2000.0
2010-09-08 11:50:00,111.03,111.04,110.96,110.98,2700.0,87.2352,87.2431,87.1802,87.1959,2700.0
2010-09-08 11:55:00,110.98,111.04,110.97,111.0,1900.0,87.1959,87.2431,87.1881,87.2117,1900.0
2010-09-08 12:00:00,111.04,111.07,110.94,110.96,4700.0,87.2431,87.2667,87.1645,87.1802,4700.0
2010-09-08 12:05:00,110.98,111.01,110.96,110.99,2300.0,87.1959,87.2195,87.1802,87.2038,2300.0
2010-09-08 12:10:00,111.0,111.0,110.9,110.9,2500.0,87.2117,87.2117,87.1331,87.1331,2500.0
2010-09-08 12:15:00,110.93,111.04,110.93,110.97,4300.0,87.1567,87.2431,87.1567,87.1881,4300.0
2010-09-08 12:20:00,111.02,111.02,110.98,110.98,300.0,87.2274,87.2274,87.1959,87.1959,300.0
2010-09-08 12:25:00,110.99,111.1,110.98,111.04,5600.0,87.2038,87.2902,87.1959,87.2431,5600.0
2010-09-08 12:30:00,111.01,111.07,110.98,111.02,3000.0,87.2195,87.2667,87.1959,87.2274,3000.0
2010-09-08 12:35:00,110.98,111.03,110.98,111.03,1000.0,87.1959,87.2352,87.1959,87.2352,1000.0
2010-09-08 12:40:00,111.0,111.13,111.0,111.0,7300.0,87.2117,87.3138,87.2117,87.2117,7300.0
2010-09-08 12:45:00,111.01,111.07,111.0,111.06,1900.0,87.2195,87.2667,87.2117,87.2588,1900.0
2010-09-08 12:50:00,111.0,111.03,111.0,111.01,500.0,87.2117,87.2352,87.2117,87.2195,500.0
2010-09-08 12:55:00,111.02,111.02,110.98,111.01,2300.0,87.2274,87.2274,87.1959,87.2195,2300.0
2010-09-08 13:00:00,111.02,111.05,110.97,110.99,1800.0,87.2274,87.2509,87.1881,87.2038,1800.0
2010-09-08 13:05:00,110.97,110.97,110.93,110.93,1500.0,87.1881,87.1881,87.1567,87.1567,1500.0
2010-09-08 13:10:00,110.98,110.98,110.94,110.94,500.0,87.1959,87.1959,87.1645,87.1645,500.0
2010-09-08 13:15:00,111.0,111.04,110.99,111.04,2200.0,87.2117,87.2431,87.2038,87.2431,2200.0
2010-09-08 13:20:00,111.03,111.07,111.0,111.04,5100.0,87.2352,87.2667,87.2117,87.2431,5100.0
2010-09-08 13:25:00,111.01,111.05,111.0,111.01,2300.0,87.2195,87.2509,87.2117,87.2195,2300.0
2010-09-08 13:30:00,111.06,111.07,110.99,111.07,2600.0,87.2588,87.2667,87.2038,87.2667,2600.0
2010-09-08 13:35:00,111.01,111.05,111.0,111.0,1300.0,87.2195,87.2509,87.2117,87.2117,1300.0
2010-09-08 13:40:00,111.0,111.0,110.7,110.76,2600.0,87.2117,87.2117,86.9759,87.0231,2600.0
2010-09-08 13:45:00,110.63,110.73,110.57,110.73,3800.0,86.9209,86.9995,86.8738,86.9995,3800.0
2010-09-08 13:50:00,110.75,110.85,110.72,110.72,4400.0,87.0152,87.0938,86.9917,86.9917,4400.0
2010-09-08 13:55:00,110.81,110.89,110.73,110.86,3400.0,87.0624,87.1252,86.9995,87.1017,3400.0
2010-09-08 14:00:00,110.85,110.85,110.61,110.65,8300.0,87.0938,87.0938,86.9052,86.9367,8300.0
2010-09-08 14:05:00,110.61,110.82,110.55,110.71,5800.0,86.9052,87.0702,86.8581,86.9838,5800.0
2010-09-08 14:10:00,110.62,110.63,110.53,110.61,3000.0,86.9131,86.9209,86.8424,86.9052,3000.0
2010-09-08 14:15:00,110.75,110.92,110.75,110.86,2500.0,87.0152,87.1488,87.0152,87.1017,2500.0
2010-09-08 14:20:00,110.94,111.02,110.86,110.95,7200.0,87.1645,87.2274,87.1017,87.1724,7200.0
2010-09-08 14:25:00,110.98,110.98,110.85,110.85,3000.0,87.1959,87.1959,87.0938,87.0938,3000.0
2010-09-08 14:30:00,110.9,110.99,110.86,110.86,4900.0,87.1331,87.2038,87.1017,87.1017,4900.0
2010-09-08 14:35:00,110.87,110.93,110.82,110.86,2100.0,87.1095,87.1567,87.0702,87.1017,2100.0
2010-09-08 14:40:00,110.88,111.04,110.86,111.04,3800.0,87.1174,87.2431,87.1017,87.2431,3800.0
2010-09-08 14:45:00,111.12,111.12,111.04,111.04,800.0,87.3059,87.3059,87.2431,87.2431,800.0
2010-09-08 14:50:00,111.02,111.05,111.02,111.04,1400.0,87.2274,87.2509,87.2274,87.2431,1400.0
2010-09-08 14:55:00,111.02,111.05,111.0,111.0,4100.0,87.2274,87.2509,87.2117,87.2117,4100.0
2010-09-08 15:00:00,111.01,111.1,111.0,111.05,5600.0,87.2195,87.2902,87.2117,87.2509,5600.0
2010-09-08 15:05:00,111.06,111.07,111.04,111.07,2600.0,87.2588,87.2667,87.2431,87.2667,2600.0
2010-09-08 15:10:00,111.05,111.05,110.95,110.99,4500.0,87.2509,87.2509,87.1724,87.2038,4500.0
2010-09-08 15:15:00,110.99,111.08,110.91,110.94,5500.0,87.2038,87.2745,87.1409,87.1645,5500.0
2010-09-08 15:20:00,110.92,111.02,110.79,110.81,6800.0,87.1488,87.2274,87.0467,87.0624,6800.0
2010-09-08 15:25:00,110.82,110.96,110.81,110.81,11800.0,87.0702,87.1802,87.0624,87.0624,11800.0
2010-09-08 15:30:00,110.81,111.0,110.74,110.98,13400.0,87.0624,87.2117,87.0074,87.1959,13400.0
2010-09-08 15:35:00,110.98,111.1,110.98,111.01,8600.0,87.1959,87.2902,87.1959,87.2195,8600.0
2010-09-08 15:40:00,111.03,111.03,110.85,110.89,25600.0,87.2352,87.2352,87.0938,87.1252,25600.0
2010-09-08 15:45:00,110.8,110.91,110.58,110.73,16800.0,87.0545,87.1409,86.8817,86.9995,16800.0
2010-09-08 15:50:00,110.7,110.81,110.6,110.64,9100.0,86.9759,87.0624,86.8974,86.9288,9100.0
2010-09-08 15:55:00,110.67,110.81,110.61,110.77,21500.0,86.9524,87.0624,86.9052,87.0309,21500.0
2010-09-09 09:30:00,112.0,112.0,111.61,111.65,6300.0,87.9973,87.9973,87.6909,87.7224,6300.0
2010-09-09 09:35:00,111.77,111.77,111.62,111.75,2300.0,87.8166,87.8166,87.6988,87.8009,2300.0
2010-09-09 09:40:00,111.66,111.71,111.58,111.66,4500.0,87.7302,87.7695,87.6674,87.7302,4500.0
2010-09-09 09:45:00,111.66,111.66,111.5,111.5,2100.0,87.7302,87.7302,87.6045,87.6045,2100.0
2010-09-09 09:50:00,111.5,111.56,111.42,111.42,11200.0,87.6045,87.6516,87.5416,87.5416,11200.0
2010-09-09 09:55:00,111.53,111.62,111.5,111.6,4100.0,87.6281,87.6988,87.6045,87.6831,4100.0
2010-09-09 10:00:00,111.55,111.69,111.46,111.62,6800.0,87.6438,87.7538,87.5731,87.6988,6800.0
2010-09-09 10:05:00,111.67,111.72,111.43,111.43,5000.0,87.7381,87.7773,87.5495,87.5495,5000.0
2010-09-09 10:10:00,111.41,111.48,111.36,111.37,5300.0,87.5338,87.5888,87.4945,87.5024,5300.0
2010-09-09 10:15:00,111.34,111.38,111.31,111.34,3500.0,87.4788,87.5102,87.4552,87.4788,3500.0
2010-09-09 10:20:00,111.35,111.48,111.29,111.37,1900.0,87.4866,87.5888,87.4395,87.5024,1900.0
2010-09-09 10:25:00,111.45,111.54,111.4,111.54,3700.0,87.5652,87.6359,87.5259,87.6359,3700.0
2010-09-09 10:30:00,111.6,111.68,111.53,111.56,11700.0,87.6831,87.7459,87.6281,87.6516,11700.0
2010-09-09 10:35:00,111.56,111.72,111.56,111.7,7500.0,87.6516,87.7773,87.6516,87.7616,7500.0
2010-09-09 10:40:00,111.72,111.78,111.71,111.72,10900.0,87.7773,87.8245,87.7695,87.7773,10900.0
2010-09-09 10:45:00,111.72,111.97,111.72,111.9,10800.0,87.7773,87.9738,87.7773,87.9188,10800.0
2010-09-09 10:50:00,111.88,111.89,111.81,111.86,2000.0,87.9031,87.9109,87.8481,87.8873,2000.0
2010-09-09 10:55:00,111.83,111.89,111.78,111.83,1800.0,87.8638,87.9109,87.8245,87.8638,1800.0
2010-09-09 11:00:00,111.84,111.9,111.78,111.86,3000.0,87.8716,87.9188,87.8245,87.8873,3000.0
2010-09-09 11:05:00,111.85,111.96,111.85,111.96,5400.0,87.8795,87.9659,87.8795,87.9659,5400.0
2010-09-09 11:10:00,111.96,112.13,111.96,112.11,28000.0,87.9659,88.0995,87.9659,88.0838,28000.0
2010-09-09 11:15:00,112.12,112.29,112.12,112.18,6000.0,88.0916,88.2252,88.0916,88.1388,6000.0
2010-09-09 11:20:00,112.16,112.19,112.16,112.18,2200.0,88.1231,88.1466,88.1231,88.1388,2200.0
2010-09-09 11:25:00,112.22,112.37,112.21,112.31,5100.0,88.1702,88.288,88.1623,88.2409,5100.0
2010-09-09 11:30:00,112.33,112.45,112.31,112.37,3200.0,88.2566,88.3509,88.2409,88.288,3200.0
2010-09-09 11:35:00,112.37,112.4,112.28,112.38,7200.0,88.288,88.3116,88.2173,88.2959,7200.0
2010-09-09 11:40:00,112.36,112.43,112.35,112.38,7500.0,88.2802,88.3352,88.2723,88.2959,7500.0
2010-09-09 11:45:00,112.35,112.41,112.35,112.41,5600.0,88.2723,88.3195,88.2723,88.3195,5600.0
2010-09-09 11:50:00,112.42,112.43,112.37,112.43,5300.0,88.3273,88.3352,88.288,88.3352,5300.0
2010-09-09 11:55:00,112.39,112.42,112.37,112.42,2800.0,88.3038,88.3273,88.288,88.3273,2800.0
2010-09-09 12:00:00,112.42,112.47,112.38,112.46,2900.0,88.3273,88.3666,88.2959,88.3588,2900.0
2010-09-09 12:05:00,112.45,112.49,112.44,112.44,1000.0,88.3509,88.3823,88.343,88.343,1000.0
2010-09-09 12:10:00,112.43,112.5,112.43,112.49,1500.0,88.3352,88.3902,88.3352,88.3823,1500.0
2010-09-09 12:15:00,112.48,112.53,112.45,112.52,6500.0,88.3745,88.4138,88.3509,88.4059,6500.0
2010-09-09 12:20:00,112.5,112.54,112.49,112.49,3500.0,88.3902,88.4216,88.3823,88.3823,3500.0
2010-09-09 12:25:00,112.48,112.5,112.43,112.5,1800.0,88.3745,88.3902,88.3352,88.3902,1800.0
2010-09-09 12:30:00,112.48,112.55,112.45,112.51,2700.0,88.3745,88.4295,88.3509,88.398,2700.0
2010-09-09 12:35:00,112.5,112.52,112.43,112.52,4100.0,88.3902,88.4059,88.3352,88.4059,4100.0
2010-09-09 12:40:00,112.51,112.52,112.5,112.5,3300.0,88.398,88.4059,88.3902,88.3902,3300.0
2010-09-09 12:45:00,112.5,112.51,112.44,112.44,11900.0,88.3902,88.398,88.343,88.343,11900.0
2010-09-09 12:50:00,112.42,112.46,112.41,112.45,2500.0,88.3273,88.3588,88.3195,88.3509,2500.0
2010-09-09 12:55:00,112.44,112.44,112.09,112.09,3600.0,88.343,88.343,88.0681,88.0681,3600.0
2010-09-09 13:00:00,112.07,112.32,112.03,112.3,4100.0,88.0523,88.2488,88.0209,88.2331,4100.0
2010-09-09 13:05:00,112.3,112.39,112.25,112.3,8800.0,88.2331,88.3038,88.1938,88.2331,8800.0
2010-09-09 13:10:00,112.32,112.43,112.25,112.43,20500.0,88.2488,88.3352,88.1938,88.3352,20500.0
2010-09-09 13:15:00,112.44,112.65,112.37,112.47,13500.0,88.343,88.508,88.288,88.3666,13500.0
2010-09-09 13:20:00,112.48,112.51,112.35,112.35,3000.0,88.3745,88.398,88.2723,88.2723,3000.0
2010-09-09 13:25:00,112.31,112.31,112.11,112.12,3900.0,88.2409,88.2409,88.0838,88.0916,3900.0
2010-09-09 13:30:00,112.14,112.14,111.95,112.09,3000.0,88.1073,88.1073,87.9581,88.0681,3000.0
2010-09-09 13:35:00,112.1,112.27,112.08,112.19,3200.0,88.0759,88.2095,88.0602,88.1466,3200.0
2010-09-09 13:40:00,112.09,112.12,112.05,112.12,1900.0,88.0681,88.0916,88.0366,88.0916,1900.0
2010-09-09 13:45:00,112.07,112.17,111.95,112.17,3600.0,88.0523,88.1309,87.9581,88.1309,3600.0
2010-09-09 13:50:00,112.17,112.19,112.03,112.03,1700.0,88.1309,88.1466,88.0209,88.0209,1700.0
2010-09-09 13:55:00,111.96,111.99,111.79,111.88,10800.0,87.9659,87.9895,87.8323,87.9031,10800.0
2010-09-09 14:00:00,111.92,112.0,111.89,111.98,3800.0,87.9345,87.9973,87.9109,87.9816,3800.0
2010-09-09 14:05:00,111.99,112.1,111.98,112.0,7300.0,87.9895,88.0759,87.9816,87.9973,7300.0
2010-09-09 14:10:00,112.0,112.01,111.84,111.97,7500.0,87.9973,88.0052,87.8716,87.9738,7500.0
2010-09-09 14:15:00,111.94,112.05,111.86,112.0,6000.0,87.9502,88.0366,87.8873,87.9973,6000.0
2010-09-09 14:20:00,111.98,112.06,111.97,112.0,3800.0,87.9816,88.0445,87.9738,87.9973,3800.0
2010-09-09 14:25:00,112.02,112.09,111.98,112.01,4500.0,88.0131,88.0681,87.9816,88.0052,4500.0
2010-09-09 14:30:00,112.04,112.17,111.98,112.17,4400.0,88.0288,88.1309,87.9816,88.1309,4400.0
2010-09-09 14:35:00,112.18,112.39,112.18,112.37,11600.0,88.1388,88.3038,88.1388,88.288,11600.0
2010-09-09 14:40:00,112.38,112.47,112.28,112.41,15700.0,88.2959,88.3666,88.2173,88.3195,15700.0
2010-09-09 14:45:00,112.4,112.57,112.4,112.57,3700.0,88.3116,88.4452,88.3116,88.4452,3700.0
2010-09-09 14:50:00,112.52,112.52,112.46,112.49,7600.0,88.4059,88.4059,88.3588,88.3823,7600.0
2010-09-09 14:55:00,112.51,112.57,112.47,112.55,4200.0,88.398,88.4452,88.3666,88.4295,4200.0
2010-09-09 15:00:00,112.56,112.65,112.5,112.65,10100.0,88.4373,88.508,88.3902,88.508,10100.0
2010-09-09 15:05:00,112.65,112.69,112.61,112.63,9600.0,88.508,88.5395,88.4766,88.4923,9600.0
2010-09-09 15:10:00,112.62,112.67,112.59,112.63,8900.0,88.4845,88.5238,88.4609,88.4923,8900.0
2010-09-09 15:15:00,112.62,112.83,112.62,112.78,56400.0,88.4845,88.6495,88.4845,88.6102,56400.0
2010-09-09 15:20:00,112.76,112.93,112.74,112.93,12200.0,88.5945,88.728,88.5788,88.728,12200.0
2010-09-09 15:25:00,112.95,113.04,112.89,113.04,19600.0,88.7437,88.8145,88.6966,88.8145,19600.0
2010-09-09 15:30:00,113.03,113.09,112.99,113.08,12200.0,88.8066,88.8537,88.7752,88.8459,12200.0
2010-09-09 15:35:00,113.08,113.22,113.07,113.18,16700.0,88.8459,88.9559,88.838,88.9245,16700.0
2010-09-09 15:40:00,113.16,113.29,113.09,113.13,39500.0,88.9087,89.0109,88.8537,88.8852,39500.0
2010-09-09 15:45:00,113.15,113.2,113.08,113.14,20400.0,88.9009,88.9402,88.8459,88.893,20400.0
2010-09-09 15:50:00,113.13,113.15,112.88,112.94,21900.0,88.8852,88.9009,88.6888,88.7359,21900.0
2010-09-09 15:55:00,112.94,113.16,112.94,113.03,38800.0,88.7359,88.9087,88.7359,88.8066,38800.0
2010-09-10 09:30:00,113.08,113.38,112.77,112.85,5700.0,88.8459,89.0816,88.6023,88.6652,5700.0
2010-09-10 09:35:00,112.86,113.14,112.82,113.09,5000.0,88.673,88.893,88.6416,88.8537,5000.0
2010-09-10 09:40:00,113.01,113.17,112.88,112.88,3100.0,88.7909,88.9166,88.6888,88.6888,3100.0
2010-09-10 09:45:00,112.84,113.04,112.84,113.03,6800.0,88.6573,88.8145,88.6573,88.8066,6800.0
2010-09-10 09:50:00,113.05,113.34,113.05,113.18,6800.0,88.8223,89.0502,88.8223,88.9245,6800.0
2010-09-10 09:55:00,113.26,113.43,113.22,113.38,9100.0,88.9873,89.1209,88.9559,89.0816,9100.0
2010-09-10 10:00:00,113.37,113.54,113.24,113.52,17200.0,89.0737,89.2073,88.9716,89.1916,17200.0
2010-09-10 10:05:00,113.52,113.53,113.32,113.53,4600.0,89.1916,89.1994,89.0345,89.1994,4600.0
2010-09-10 10:10:00,113.5,113.74,113.43,113.7,7300.0,89.1759,89.3644,89.1209,89.333,7300.0
2010-09-10 10:15:00,113.68,113.75,113.56,113.75,2100.0,89.3173,89.3723,89.223,89.3723,2100.0
2010-09-10 10:20:00,113.75,114.07,113.75,114.07,8800.0,89.3723,89.6237,89.3723,89.6237,8800.0
2010-09-10 10:25:00,114.07,114.12,113.97,114.07,8000.0,89.6237,89.663,89.5452,89.6237,8000.0
2010-09-10 10:30:00,114.11,114.25,114.1,114.19,6800.0,89.6552,89.7651,89.6473,89.718,6800.0
2010-09-10 10:35:00,114.18,114.29,114.17,114.17,8300.0,89.7101,89.7966,89.7023,89.7023,8300.0
2010-09-10 10:40:00,114.07,114.23,114.01,114.23,9200.0,89.6237,89.7494,89.5766,89.7494,9200.0
2010-09-10 10:45:00,114.21,114.23,114.01,114.05,5200.0,89.7337,89.7494,89.5766,89.608,5200.0
2010-09-10 10:50:00,114.06,114.12,114.02,114.06,3000.0,89.6159,89.663,89.5844,89.6159,3000.0
2010-09-10 10:55:00,114.06,114.15,114.04,114.13,2800.0,89.6159,89.6866,89.6002,89.6709,2800.0
2010-09-10 11:00:00,114.12,114.21,114.1,114.16,9800.0,89.663,89.7337,89.6473,89.6944,9800.0
2010-09-10 11:05:00,114.13,114.17,114.01,114.17,8500.0,89.6709,89.7023,89.5766,89.7023,8500.0
2010-09-10 11:10:00,114.17,114.22,114.14,114.14,3300.0,89.7023,89.7416,89.6787,89.6787,3300.0
2010-09-10 11:15:00,114.11,114.17,113.99,114.1,5600.0,89.6552,89.7023,89.5609,89.6473,5600.0
2010-09-10 11:20:00,114.15,114.2,114.06,114.09,3300.0,89.6866,89.7259,89.6159,89.6394,3300.0
2010-09-10 11:25:00,114.09,114.21,114.05,114.21,2000.0,89.6394,89.7337,89.608,89.7337,2000.0
2010-09-10 11:30:00,114.22,114.24,114.07,114.07,5800.0,89.7416,89.7573,89.6237,89.6237,5800.0
2010-09-10 11:35:00,114.05,114.17,114.01,114.04,6300.0,89.608,89.7023,89.5766,89.6002,6300.0
2010-09-10 11:40:00,114.05,114.14,114.03,114.11,4700.0,89.608,89.6787,89.5923,89.6552,4700.0
2010-09-10 11:45:00,114.1,114.16,114.05,114.05,5500.0,89.6473,89.6944,89.608,89.608,5500.0
2010-09-10 11:50:00,114.04,114.15,114.03,114.09,9600.0,89.6002,89.6866,89.5923,89.6394,9600.0
2010-09-10 11:55:00,114.1,114.14,114.03,114.11,8300.0,89.6473,89.6787,89.5923,89.6552,8300.0
2010-09-10 12:00:00,114.09,114.11,113.95,114.03,6000.0,89.6394,89.6552,89.5294,89.5923,6000.0
2010-09-10 12:05:00,113.98,113.98,113.8,113.84,3900.0,89.553,89.553,89.4116,89.443,3900.0
2010-09-10 12:10:00,113.84,113.89,113.82,113.87,2300.0,89.443,89.4823,89.4273,89.4666,2300.0
2010-09-10 12:15:00,113.88,113.92,113.83,113.92,2300.0,89.4744,89.5059,89.4352,89.5059,2300.0
2010-09-10 12:20:00,113.9,113.99,113.85,113.99,5500.0,89.4902,89.5609,89.4509,89.5609,5500.0
2010-09-10 12:25:00,113.96,113.99,113.88,113.9,3700.0,89.5373,89.5609,89.4744,89.4902,3700.0
2010-09-10 12:30:00,113.84,114.03,113.78,113.97,10700.0,89.443,89.5923,89.3959,89.5452,10700.0
2010-09-10 12:35:00,113.87,113.93,113.87,113.93,1700.0,89.4666,89.5137,89.4666,89.5137,1700.0
2010-09-10 12:40:00,113.94,114.01,113.87,113.96,5200.0,89.5216,89.5766,89.4666,89.5373,5200.0
2010-09-10 12:45:00,114.0,114.05,113.99,113.99,1900.0,89.5687,89.608,89.5609,89.5609,1900.0
2010-09-10 12:50:00,113.97,114.07,113.92,114.04,2900.0,89.5452,89.6237,89.5059,89.6002,2900.0
2010-09-10 12:55:00,114.06,114.06,113.91,113.92,2600.0,89.6159,89.6159,89.498,89.5059,2600.0
2010-09-10 13:00:00,113.91,114.05,113.91,114.05,7400.0,89.498,89.608,89.498,89.608,7400.0
2010-09-10 13:05:00,114.05,114.1,113.99,114.09,4400.0,89.608,89.6473,89.5609,89.6394,4400.0
2010-09-10 13:10:00,114.11,114.11,114.04,114.1,4100.0,89.6552,89.6552,89.6002,89.6473,4100.0
2010-09-10 13:15:00,114.1,114.12,114.07,114.1,1800.0,89.6473,89.663,89.6237,89.6473,1800.0
2010-09-10 13:20:00,114.09,114.12,114.04,114.12,5900.0,89.6394,89.663,89.6002,89.663,5900.0
2010-09-10 13:25:00,114.11,114.13,114.11,114.11,1100.0,89.6552,89.6709,89.6552,89.6552,1100.0
2010-09-10 13:30:00,114.08,114.16,114.07,114.15,5900.0,89.6316,89.6944,89.6237,89.6866,5900.0
2010-09-10 13:35:00,114.18,114.18,114.1,114.14,2900.0,89.7101,89.7101,89.6473,89.6787,2900.0
2010-09-10 13:40:00,114.11,114.14,114.06,114.08,6800.0,89.6552,89.6787,89.6159,89.6316,6800.0
2010-09-10 13:45:00,114.08,114.22,114.08,114.15,8800.0,89.6316,89.7416,89.6316,89.6866,8800.0
2010-09-10 13:50:00,114.2,114.2,114.07,114.1,5800.0,89.7259,89.7259,89.6237,89.6473,5800.0
2010-09-10 13:55:00,114.09,114.12,114.06,114.09,3700.0,89.6394,89.663,89.6159,89.6394,3700.0
2010-09-10 14:00:00,114.08,114.21,114.05,114.21,7300.0,89.6316,89.7337,89.608,89.7337,7300.0
2010-09-10 14:05:00,114.19,114.25,114.14,114.16,3900.0,89.718,89.7651,89.6787,89.6944,3900.0
2010-09-10 14:10:00,114.17,114.21,114.11,114.11,3500.0,89.7023,89.7337,89.6552,89.6552,3500.0
2010-09-10 14:15:00,114.1,114.12,114.07,114.1,6400.0,89.6473,89.663,89.6237,89.6473,6400.0
2010-09-10 14:20:00,114.12,114.17,114.08,114.17,4900.0,89.663,89.7023,89.6316,89.7023,4900.0
2010-09-10 14:25:00,114.16,114.34,114.14,114.21,5000.0,89.6944,89.8359,89.6787,89.7337,5000.0
2010-09-10 14:30:00,114.21,114.25,114.18,114.2,3000.0,89.7337,89.7651,89.7101,89.7259,3000.0
2010-09-10 14:35:00,114.22,114.27,114.18,114.19,5900.0,89.7416,89.7809,89.7101,89.718,5900.0
2010-09-10 14:40:00,114.21,114.36,114.09,114.32,6400.0,89.7337,89.8516,89.6394,89.8201,6400.0
2010-09-10 14:45:00,114.3,114.46,114.26,114.42,14700.0,89.8044,89.9301,89.773,89.8987,14700.0
2010-09-10 14:50:00,114.41,114.57,114.41,114.51,7600.0,89.8909,90.0166,89.8909,89.9694,7600.0
2010-09-10 14:55:00,114.49,114.56,114.45,114.53,6900.0,89.9537,90.0087,89.9223,89.9851,6900.0
2010-09-10 15:00:00,114.53,114.56,114.33,114.36,7900.0,89.9851,90.0087,89.828,89.8516,7900.0
2010-09-10 15:05:00,114.35,114.36,114.24,114.27,9600.0,89.8437,89.8516,89.7573,89.7809,9600.0
2010-09-10 15:10:00,114.27,114.33,114.25,114.31,6000.0,89.7809,89.828,89.7651,89.8123,6000.0
2010-09-10 15:15:00,114.31,114.54,114.29,114.5,12600.0,89.8123,89.993,89.7966,89.9616,12600.0
2010-09-10 15:20:00,114.52,114.52,114.43,114.52,6900.0,89.9773,89.9773,89.9066,89.9773,6900.0
2010-09-10 15:25:00,114.53,114.67,114.52,114.57,9000.0,89.9851,90.0951,89.9773,90.0166,9000.0
2010-09-10 15:30:00,114.58,114.68,114.57,114.65,19200.0,90.0244,90.103,90.0166,90.0794,19200.0
2010-09-10 15:35:00,114.66,114.67,114.57,114.65,14500.0,90.0873,90.0951,90.0166,90.0794,14500.0
2010-09-10 15:40:00,114.6,114.75,114.6,114.71,22400.0,90.0401,90.158,90.0401,90.1266,22400.0
2010-09-10 15:45:00,114.7,114.82,114.67,114.74,23100.0,90.1187,90.213,90.0951,90.1501,23100.0
2010-09-10 15:50:00,114.74,114.8,114.68,114.7,25900.0,90.1501,90.1973,90.103,90.1187,25900.0
2010-09-10 15:55:00,114.72,114.78,114.68,114.77,37700.0,90.1344,90.1816,90.103,90.1737,37700.0
2010-09-13 09:30:00,115.51,115.51,113.4,113.6,64000.0,90.7551,90.7551,89.0973,89.2544,64000.0
2010-09-13 09:35:00,113.57,113.96,113.27,113.96,44300.0,89.2309,89.5373,88.9952,89.5373,44300.0
2010-09-13 09:40:00,113.81,114.44,113.81,114.4,45500.0,89.4194,89.9144,89.4194,89.883,45500.0
2010-09-13 09:45:00,114.5,114.7,114.46,114.58,21100.0,89.9616,90.1187,89.9301,90.0244,21100.0
2010-09-13 09:50:00,114.7,114.88,114.58,114.83,8200.0,90.1187,90.2601,90.0244,90.2208,8200.0
2010-09-13 09:55:00,114.82,114.82,114.4,114.64,26700.0,90.213,90.213,89.883,90.0716,26700.0
2010-09-13 10:00:00,114.59,114.66,114.48,114.51,9800.0,90.0323,90.0873,89.9459,89.9694,9800.0
2010-09-13 10:05:00,114.44,114.99,114.44,114.91,20300.0,89.9144,90.3466,89.9144,90.2837,20300.0
2010-09-13 10:10:00,114.88,114.95,114.84,114.86,15900.0,90.2601,90.3151,90.2287,90.2444,15900.0
2010-09-13 10:15:00,114.86,114.92,114.79,114.92,24700.0,90.2444,90.2916,90.1894,90.2916,24700.0
2010-09-13 10:20:00,114.93,115.12,114.84,114.98,42000.0,90.2994,90.4487,90.2287,90.3387,42000.0
2010-09-13 10:25:00,114.97,114.98,114.68,114.73,15700.0,90.3308,90.3387,90.103,90.1423,15700.0
2010-09-13 10:30:00,114.74,114.81,114.71,114.78,15300.0,90.1501,90.2051,90.1266,90.1816,15300.0
2010-09-13 10:35:00,114.77,114.93,114.75,114.82,36900.0,90.1737,90.2994,90.158,90.213,36900.0
2010-09-13 10:40:00,114.79,114.82,114.72,114.8,59200.0,90.1894,90.213,90.1344,90.1973,59200.0
2010-09-13 10:45:00,114.81,115.06,114.81,115.06,7000.0,90.2051,90.4016,90.2051,90.4016,7000.0
2010-09-13 10:50:00,115.05,115.13,115.02,115.13,8200.0,90.3937,90.4566,90.3701,90.4566,8200.0
2010-09-13 10:55:00,115.09,115.25,115.08,115.14,13700.0,90.4251,90.5508,90.4173,90.4644,13700.0
2010-09-13 11:00:00,115.11,115.2,115.06,115.08,5900.0,90.4408,90.5116,90.4016,90.4173,5900.0
2010-09-13 11:05:00,115.09,115.15,114.95,114.96,15000.0,90.4251,90.4723,90.3151,90.323,15000.0
2010-09-13 11:10:00,114.96,115.03,114.89,115.0,9700.0,90.323,90.378,90.268,90.3544,9700.0
2010-09-13 11:15:00,115.01,115.2,114.99,115.18,8900.0,90.3623,90.5116,90.3466,90.4958,8900.0
2010-09-13 11:20:00,115.18,115.2,115.12,115.13,6100.0,90.4958,90.5116,90.4487,90.4566,6100.0
2010-09-13 11:25:00,115.15,115.38,115.11,115.31,13000.0,90.4723,90.653,90.4408,90.598,13000.0
2010-09-13 11:30:00,115.32,115.32,115.12,115.18,10900.0,90.6058,90.6058,90.4487,90.4958,10900.0
2010-09-13 11:35:00,115.18,115.34,115.13,115.2,15600.0,90.4958,90.6215,90.4566,90.5116,15600.0
2010-09-13 11:40:00,115.2,115.2,115.08,115.11,8100.0,90.5116,90.5116,90.4173,90.4408,8100.0
2010-09-13 11:45:00,115.11,115.25,115.1,115.19,10800.0,90.4408,90.5508,90.433,90.5037,10800.0
2010-09-13 11:50:00,115.16,115.24,115.1,115.2,11700.0,90.4801,90.543,90.433,90.5116,11700.0
2010-09-13 11:55:00,115.21,115.27,115.21,115.26,3200.0,90.5194,90.5666,90.5194,90.5587,3200.0
2010-09-13 12:00:00,115.26,115.27,115.22,115.24,10500.0,90.5587,90.5666,90.5273,90.543,10500.0
2010-09-13 12:05:00,115.25,115.25,115.16,115.24,7600.0,90.5508,90.5508,90.4801,90.543,7600.0
2010-09-13 12:10:00,115.27,115.3,115.25,115.27,4700.0,90.5666,90.5901,90.5508,90.5666,4700.0
2010-09-13 12:15:00,115.26,115.27,115.02,115.19,13500.0,90.5587,90.5666,90.3701,90.5037,13500.0
2010-09-13 12:20:00,115.21,115.21,114.89,115.06,13500.0,90.5194,90.5194,90.268,90.4016,13500.0
2010-09-13 12:25:00,115.05,115.25,114.99,115.23,9000.0,90.3937,90.5508,90.3466,90.5351,9000.0
2010-09-13 12:30:00,115.22,115.25,115.14,115.25,25900.0,90.5273,90.5508,90.4644,90.5508,25900.0
2010-09-13 12:35:00,115.22,115.47,115.21,115.39,19600.0,90.5273,90.7237,90.5194,90.6608,19600.0
2010-09-13 12:40:00,115.41,115.61,115.41,115.61,6800.0,90.6765,90.8337,90.6765,90.8337,6800.0
2010-09-13 12:45:00,115.61,115.68,115.6,115.65,12200.0,90.8337,90.8887,90.8258,90.8651,12200.0
2010-09-13 12:50:00,115.66,115.8,115.66,115.73,6000.0,90.873,90.983,90.873,90.928,6000.0
2010-09-13 12:55:00,115.7,115.79,115.69,115.74,4100.0,90.9044,90.9751,90.8965,90.9358,4100.0
2010-09-13 13:00:00,115.72,115.75,115.65,115.66,8900.0,90.9201,90.9437,90.8651,90.873,8900.0
2010-09-13 13:05:00,115.64,115.72,115.64,115.72,4400.0,90.8573,90.9201,90.8573,90.9201,4400.0
2010-09-13 13:10:00,115.73,115.86,115.73,115.83,7900.0,90.928,91.0301,90.928,91.0065,7900.0
2010-09-13 13:15:00,115.82,115.82,115.76,115.77,7800.0,90.9987,90.9987,90.9515,90.9594,7800.0
2010-09-13 13:20:00,115.8,115.99,115.8,115.99,7200.0,90.983,91.1322,90.983,91.1322,7200.0
2010-09-13 13:25:00,115.96,115.99,115.9,115.93,5200.0,91.1087,91.1322,91.0615,91.0851,5200.0
2010-09-13 13:30:00,115.93,116.0,115.9,115.99,9100.0,91.0851,91.1401,91.0615,91.1322,9100.0
2010-09-13 13:35:00,115.96,116.1,115.96,116.02,12600.0,91.1087,91.2187,91.1087,91.1558,12600.0
2010-09-13 13:40:00,116.05,116.08,116.02,116.03,5300.0,91.1794,91.203,91.1558,91.1637,5300.0
2010-09-13 13:45:00,116.01,116.21,116.01,116.13,5800.0,91.148,91.3051,91.148,91.2422,5800.0
2010-09-13 13:50:00,116.15,116.21,116.05,116.2,9000.0,91.258,91.3051,91.1794,91.2972,9000.0
2010-09-13 13:55:00,116.19,116.37,116.17,116.18,12400.0,91.2894,91.4308,91.2737,91.2815,12400.0
2010-09-13 14:00:00,116.2,116.21,115.67,115.84,13500.0,91.2972,91.3051,90.8808,91.0144,13500.0
2010-09-13 14:05:00,115.83,115.83,115.53,115.68,10700.0,91.0065,91.0065,90.7708,90.8887,10700.0
2010-09-13 14:10:00,115.69,115.79,115.64,115.71,8700.0,90.8965,90.9751,90.8573,90.9123,8700.0
2010-09-13 14:15:00,115.71,115.86,115.71,115.85,4300.0,90.9123,91.0301,90.9123,91.0223,4300.0
2010-09-13 14:20:00,115.81,115.89,115.69,115.7,9400.0,90.9908,91.0537,90.8965,90.9044,9400.0
2010-09-13 14:25:00,115.72,116.08,115.72,116.04,10400.0,90.9201,91.203,90.9201,91.1715,10400.0
2010-09-13 14:30:00,116.06,116.07,115.86,115.86,6500.0,91.1872,91.1951,91.0301,91.0301,6500.0
2010-09-13 14:35:00,115.86,115.94,115.86,115.88,6100.0,91.0301,91.093,91.0301,91.0458,6100.0
2010-09-13 14:40:00,115.86,116.0,115.86,116.0,7400.0,91.0301,91.1401,91.0301,91.1401,7400.0
2010-09-13 14:45:00,115.97,116.08,115.94,115.98,15800.0,91.1165,91.203,91.093,91.1244,15800.0
2010-09-13 14:50:00,115.96,116.08,115.96,116.06,12300.0,91.1087,91.203,91.1087,91.1872,12300.0
2010-09-13 14:55:00,116.06,116.19,116.04,116.16,10000.0,91.1872,91.2894,91.1715,91.2658,10000.0
2010-09-13 15:00:00,116.16,116.19,116.02,116.06,12200.0,91.2658,91.2894,91.1558,91.1872,12200.0
2010-09-13 15:05:00,116.05,116.09,116.0,116.08,14500.0,91.1794,91.2108,91.1401,91.203,14500.0
2010-09-13 15:10:00,116.08,116.19,116.05,116.15,19000.0,91.203,91.2894,91.1794,91.258,19000.0
2010-09-13 15:15:00,116.13,116.18,116.11,116.16,17100.0,91.2422,91.2815,91.2265,91.2658,17100.0
2010-09-13 15:20:00,116.2,116.2,116.13,116.15,24200.0,91.2972,91.2972,91.2422,91.258,24200.0
2010-09-13 15:25:00,116.15,116.42,116.13,116.39,22300.0,91.258,91.4701,91.2422,91.4465,22300.0
2010-09-13 15:30:00,116.39,116.41,116.23,116.28,18800.0,91.4465,91.4622,91.3208,91.3601,18800.0
2010-09-13 15:35:00,116.25,116.46,116.24,116.44,11800.0,91.3365,91.5015,91.3287,91.4858,11800.0
2010-09-13 15:40:00,116.46,116.51,116.37,116.51,18300.0,91.5015,91.5408,91.4308,91.5408,18300.0
2010-09-13 15:45:00,116.49,116.66,116.38,116.58,27600.0,91.5251,91.6587,91.4387,91.5958,27600.0
2010-09-13 15:50:00,116.58,116.8,116.56,116.77,30500.0,91.5958,91.7687,91.5801,91.7451,30500.0
2010-09-13 15:55:00,116.75,116.78,116.53,116.6,43800.0,91.7294,91.7529,91.5565,91.6115,43800.0
2010-09-14 09:30:00,114.86,115.78,114.59,115.04,35400.0,90.2444,90.9673,90.0323,90.3858,35400.0
2010-09-14 09:35:00,115.04,115.32,114.89,115.18,8900.0,90.3858,90.6058,90.268,90.4958,8900.0
2010-09-14 09:40:00,115.13,115.23,114.86,115.19,23100.0,90.4566,90.5351,90.2444,90.5037,23100.0
2010-09-14 09:45:00,115.21,115.35,115.14,115.31,16300.0,90.5194,90.6294,90.4644,90.598,16300.0
2010-09-14 09:50:00,115.24,115.31,115.08,115.16,13500.0,90.543,90.598,90.4173,90.4801,13500.0
2010-09-14 09:55:00,115.11,115.11,114.93,115.07,15200.0,90.4408,90.4408,90.2994,90.4094,15200.0
2010-09-14 10:00:00,115.07,115.4,115.04,115.33,31900.0,90.4094,90.6687,90.3858,90.6137,31900.0
2010-09-14 10:05:00,115.31,115.41,115.14,115.21,10200.0,90.598,90.6765,90.4644,90.5194,10200.0
2010-09-14 10:10:00,115.26,115.37,115.2,115.33,8900.0,90.5587,90.6451,90.5116,90.6137,8900.0
2010-09-14 10:15:00,115.33,115.36,115.22,115.22,12900.0,90.6137,90.6373,90.5273,90.5273,12900.0
2010-09-14 10:20:00,115.24,115.31,115.09,115.26,14300.0,90.543,90.598,90.4251,90.5587,14300.0
2010-09-14 10:25:00,115.25,115.47,115.19,115.29,5000.0,90.5508,90.7237,90.5037,90.5823,5000.0
2010-09-14 10:30:00,115.32,115.39,115.29,115.29,3200.0,90.6058,90.6608,90.5823,90.5823,3200.0
2010-09-14 10:35:00,115.34,115.35,115.15,115.17,6100.0,90.6215,90.6294,90.4723,90.488,6100.0
2010-09-14 10:40:00,115.13,115.17,115.01,115.1,14100.0,90.4566,90.488,90.3623,90.433,14100.0
2010-09-14 10:45:00,115.16,115.53,115.13,115.49,5500.0,90.4801,90.7708,90.4566,90.7394,5500.0
2010-09-14 10:50:00,115.46,115.57,115.41,115.56,3200.0,90.7158,90.8023,90.6765,90.7944,3200.0
2010-09-14 10:55:00,115.53,115.53,115.39,115.39,6400.0,90.7708,90.7708,90.6608,90.6608,6400.0
2010-09-14 11:00:00,115.45,115.6,115.43,115.54,9400.0,90.708,90.8258,90.6923,90.7787,9400.0
2010-09-14 11:05:00,115.55,115.86,115.55,115.77,12100.0,90.7865,91.0301,90.7865,90.9594,12100.0
2010-09-14 11:10:00,115.77,116.25,115.75,116.2,20000.0,90.9594,91.3365,90.9437,91.2972,20000.0
2010-09-14 11:15:00,116.18,116.2,116.09,116.17,2400.0,91.2815,91.2972,91.2108,91.2737,2400.0
2010-09-14 11:20:00,116.17,116.18,116.02,116.13,4600.0,91.2737,91.2815,91.1558,91.2422,4600.0
2010-09-14 11:25:00,116.13,116.17,116.08,116.08,2300.0,91.2422,91.2737,91.203,91.203,2300.0
2010-09-14 11:30:00,116.11,116.19,116.11,116.17,3700.0,91.2265,91.2894,91.2265,91.2737,3700.0
2010-09-14 11:35:00,116.18,116.19,116.0,116.0,7700.0,91.2815,91.2894,91.1401,91.1401,7700.0
2010-09-14 11:40:00,115.99,116.06,115.87,115.95,10200.0,91.1322,91.1872,91.038,91.1008,10200.0
2010-09-14 11:45:00,115.97,116.24,115.93,116.19,4700.0,91.1165,91.3287,91.0851,91.2894,4700.0
2010-09-14 11:50:00,116.15,116.18,115.89,115.89,41000.0,91.258,91.2815,91.0537,91.0537,41000.0
2010-09-14 11:55:00,115.82,116.0,115.79,115.95,4800.0,90.9987,91.1401,90.9751,91.1008,4800.0
2010-09-14 12:00:00,115.96,115.96,115.87,115.94,3400.0,91.1087,91.1087,91.038,91.093,3400.0
2010-09-14 12:05:00,115.98,116.12,115.97,115.97,4700.0,91.1244,91.2344,91.1165,91.1165,4700.0
2010-09-14 12:10:00,115.96,115.99,115.88,115.93,3100.0,91.1087,91.1322,91.0458,91.0851,3100.0
2010-09-14 12:15:00,115.88,116.01,115.87,116.0,6000.0,91.0458,91.148,91.038,91.1401,6000.0
2010-09-14 12:20:00,116.0,116.1,116.0,116.1,2900.0,91.1401,91.2187,91.1401,91.2187,2900.0
2010-09-14 12:25:00,116.11,116.19,116.11,116.16,1000.0,91.2265,91.2894,91.2265,91.2658,1000.0
2010-09-14 12:30:00,116.19,116.25,116.1,116.24,7700.0,91.2894,91.3365,91.2187,91.3287,7700.0
2010-09-14 12:35:00,116.24,116.32,116.19,116.32,1900.0,91.3287,91.3915,91.2894,91.3915,1900.0
2010-09-14 12:40:00,116.31,116.4,116.27,116.36,6800.0,91.3837,91.4544,91.3522,91.423,6800.0
2010-09-14 12:45:00,116.38,116.38,116.18,116.25,6400.0,91.4387,91.4387,91.2815,91.3365,6400.0
2010-09-14 12:50:00,116.24,116.41,116.24,116.4,8200.0,91.3287,91.4622,91.3287,91.4544,8200.0
2010-09-14 12:55:00,116.35,116.4,116.24,116.34,11700.0,91.4151,91.4544,91.3287,91.4072,11700.0
2010-09-14 13:00:00,116.27,116.4,116.27,116.4,8700.0,91.3522,91.4544,91.3522,91.4544,8700.0
2010-09-14 13:05:00,116.36,116.41,116.32,116.38,2200.0,91.423,91.4622,91.3915,91.4387,2200.0
2010-09-14 13:10:00,116.43,116.43,116.25,116.35,11200.0,91.478,91.478,91.3365,91.4151,11200.0
2010-09-14 13:15:00,116.34,116.45,116.21,116.4,17400.0,91.4072,91.4937,91.3051,91.4544,17400.0
2010-09-14 13:20:00,116.42,116.44,116.31,116.34,4500.0,91.4701,91.4858,91.3837,91.4072,4500.0
2010-09-14 13:25:00,116.32,116.51,116.25,116.49,11700.0,91.3915,91.5408,91.3365,91.5251,11700.0
2010-09-14 13:30:00,116.5,116.53,116.44,116.47,8900.0,91.533,91.5565,91.4858,91.5094,8900.0
2010-09-14 13:35:00,116.46,116.6,116.46,116.47,3500.0,91.5015,91.6115,91.5015,91.5094,3500.0
2010-09-14 13:40:00,116.5,116.51,116.34,116.38,2400.0,91.533,91.5408,91.4072,91.4387,2400.0
2010-09-14 13:45:00,116.42,116.42,116.24,116.41,28900.0,91.4701,91.4701,91.3287,91.4622,28900.0
2010-09-14 13:50:00,116.4,116.52,116.4,116.47,3000.0,91.4544,91.5487,91.4544,91.5094,3000.0
2010-09-14 13:55:00,116.39,116.55,116.33,116.47,8000.0,91.4465,91.5722,91.3994,91.5094,8000.0
2010-09-14 14:00:00,116.47,116.5,116.45,116.49,2600.0,91.5094,91.533,91.4937,91.5251,2600.0
2010-09-14 14:05:00,116.44,116.44,116.23,116.4,21200.0,91.4858,91.4858,91.3208,91.4544,21200.0
2010-09-14 14:10:00,116.4,116.4,116.28,116.39,2800.0,91.4544,91.4544,91.3601,91.4465,2800.0
2010-09-14 14:15:00,116.4,116.44,116.33,116.39,2000.0,91.4544,91.4858,91.3994,91.4465,2000.0
2010-09-14 14:20:00,116.37,116.44,116.3,116.44,4100.0,91.4308,91.4858,91.3758,91.4858,4100.0
2010-09-14 14:25:00,116.44,116.45,116.32,116.33,4500.0,91.4858,91.4937,91.3915,91.3994,4500.0
2010-09-14 14:30:00,116.29,116.35,116.29,116.33,3300.0,91.368,91.4151,91.368,91.3994,3300.0
2010-09-14 14:35:00,116.3,116.46,116.3,116.45,12800.0,91.3758,91.5015,91.3758,91.4937,12800.0
2010-09-14 14:40:00,116.47,116.55,116.45,116.52,2800.0,91.5094,91.5722,91.4937,91.5487,2800.0
2010-09-14 14:45:00,116.52,116.55,116.44,116.44,5000.0,91.5487,91.5722,91.4858,91.4858,5000.0
2010-09-14 14:50:00,116.43,116.5,116.41,116.5,4800.0,91.478,91.533,91.4622,91.533,4800.0
2010-09-14 14:55:00,116.49,116.56,116.47,116.53,9800.0,91.5251,91.5801,91.5094,91.5565,9800.0
2010-09-14 15:00:00,116.55,116.78,116.53,116.78,13000.0,91.5722,91.7529,91.5565,91.7529,13000.0
2010-09-14 15:05:00,116.78,116.78,116.66,116.72,4500.0,91.7529,91.7529,91.6587,91.7058,4500.0
2010-09-14 15:10:00,116.68,116.72,116.59,116.6,4700.0,91.6744,91.7058,91.6037,91.6115,4700.0
2010-09-14 15:15:00,116.63,116.63,116.52,116.63,6500.0,91.6351,91.6351,91.5487,91.6351,6500.0
2010-09-14 15:20:00,116.63,116.73,116.56,116.67,10800.0,91.6351,91.7137,91.5801,91.6665,10800.0
2010-09-14 15:25:00,116.67,116.72,116.64,116.7,14000.0,91.6665,91.7058,91.6429,91.6901,14000.0
2010-09-14 15:30:00,116.71,116.82,116.69,116.8,18100.0,91.6979,91.7844,91.6822,91.7687,18100.0
2010-09-14 15:35:00,116.79,116.85,116.69,116.74,27700.0,91.7608,91.8079,91.6822,91.7215,27700.0
2010-09-14 15:40:00,116.73,116.76,116.54,116.54,28200.0,91.7137,91.7372,91.5644,91.5644,28200.0
2010-09-14 15:45:00,116.56,116.63,116.43,116.55,28500.0,91.5801,91.6351,91.478,91.5722,28500.0
2010-09-14 15:50:00,116.55,116.56,116.32,116.53,42700.0,91.5722,91.5801,91.3915,91.5565,42700.0
2010-09-14 15:55:00,116.53,116.55,116.38,116.41,32900.0,91.5565,91.5722,91.4387,91.4622,32900.0
2010-09-15 09:30:00,115.96,116.5,115.96,116.23,32100.0,91.1087,91.533,91.1087,91.3208,32100.0
2010-09-15 09:35:00,116.24,116.4,116.11,116.34,28800.0,91.3287,91.4544,91.2265,91.4072,28800.0
2010-09-15 09:40:00,116.34,116.41,116.2,116.28,25400.0,91.4072,91.4622,91.2972,91.3601,25400.0
2010-09-15 09:45:00,116.32,116.53,116.15,116.48,28000.0,91.3915,91.5565,91.258,91.5172,28000.0
2010-09-15 09:50:00,116.5,116.55,116.34,116.45,7500.0,91.533,91.5722,91.4072,91.4937,7500.0
2010-09-15 09:55:00,116.45,116.5,116.29,116.44,14300.0,91.4937,91.533,91.368,91.4858,14300.0
2010-09-15 10:00:00,116.44,116.66,116.3,116.35,18700.0,91.4858,91.6587,91.3758,91.4151,18700.0
2010-09-15 10:05:00,116.4,116.42,116.29,116.36,8300.0,91.4544,91.4701,91.368,91.423,8300.0
2010-09-15 10:10:00,116.35,116.48,116.28,116.47,9500.0,91.4151,91.5172,91.3601,91.5094,9500.0
2010-09-15 10:15:00,116.49,116.65,116.41,116.46,10700.0,91.5251,91.6508,91.4622,91.5015,10700.0
2010-09-15 10:20:00,116.43,116.58,116.42,116.53,5600.0,91.478,91.5958,91.4701,91.5565,5600.0
2010-09-15 10:25:00,116.55,116.55,116.41,116.43,10000.0,91.5722,91.5722,91.4622,91.478,10000.0
2010-09-15 10:30:00,116.45,116.54,116.42,116.47,7300.0,91.4937,91.5644,91.4701,91.5094,7300.0
2010-09-15 10:35:00,116.49,116.51,116.39,116.44,6300.0,91.5251,91.5408,91.4465,91.4858,6300.0
2010-09-15 10:40:00,116.46,116.67,116.41,116.66,6000.0,91.5015,91.6665,91.4622,91.6587,6000.0
2010-09-15 10:45:00,116.66,116.67,116.56,116.64,7200.0,91.6587,91.6665,91.5801,91.6429,7200.0
2010-09-15 10:50:00,116.66,116.67,116.53,116.66,14300.0,91.6587,91.6665,91.5565,91.6587,14300.0
2010-09-15 10:55:00,116.65,116.83,116.65,116.8,8500.0,91.6508,91.7922,91.6508,91.7687,8500.0
2010-09-15 11:00:00,116.81,116.81,116.67,116.69,9400.0,91.7765,91.7765,91.6665,91.6822,9400.0
2010-09-15 11:05:00,116.68,116.71,116.6,116.66,8400.0,91.6744,91.6979,91.6115,91.6587,8400.0
2010-09-15 11:10:00,116.67,116.78,116.6,116.77,7200.0,91.6665,91.7529,91.6115,91.7451,7200.0
2010-09-15 11:15:00,116.76,116.78,116.62,116.76,12600.0,91.7372,91.7529,91.6272,91.7372,12600.0
2010-09-15 11:20:00,116.76,116.93,116.76,116.88,5200.0,91.7372,91.8708,91.7372,91.8315,5200.0
2010-09-15 11:25:00,116.86,116.86,116.78,116.81,5900.0,91.8158,91.8158,91.7529,91.7765,5900.0
2010-09-15 11:30:00,116.81,116.81,116.7,116.76,7200.0,91.7765,91.7765,91.6901,91.7372,7200.0
2010-09-15 11:35:00,116.8,116.85,116.72,116.72,7300.0,91.7687,91.8079,91.7058,91.7058,7300.0
2010-09-15 11:40:00,116.76,116.87,116.74,116.81,8100.0,91.7372,91.8237,91.7215,91.7765,8100.0
2010-09-15 11:45:00,116.83,116.84,116.78,116.78,2400.0,91.7922,91.8001,91.7529,91.7529,2400.0
2010-09-15 11:50:00,116.78,116.99,116.78,116.99,6200.0,91.7529,91.9179,91.7529,91.9179,6200.0
2010-09-15 11:55:00,116.98,116.98,116.92,116.93,1400.0,91.9101,91.9101,91.8629,91.8708,1400.0
2010-09-15 12:00:00,116.95,116.98,116.89,116.91,3700.0,91.8865,91.9101,91.8394,91.8551,3700.0
2010-09-15 12:05:00,116.88,116.96,116.85,116.93,3000.0,91.8315,91.8944,91.8079,91.8708,3000.0
2010-09-15 12:10:00,116.89,116.97,116.89,116.96,1300.0,91.8394,91.9022,91.8394,91.8944,1300.0
2010-09-15 12:15:00,116.9,116.92,116.71,116.81,8300.0,91.8472,91.8629,91.6979,91.7765,8300.0
2010-09-15 12:20:00,116.83,116.92,116.82,116.92,1700.0,91.7922,91.8629,91.7844,91.8629,1700.0
2010-09-15 12:25:00,116.9,116.97,116.86,116.95,4600.0,91.8472,91.9022,91.8158,91.8865,4600.0
2010-09-15 12:30:00,116.96,117.0,116.92,116.96,12400.0,91.8944,91.9258,91.8629,91.8944,12400.0
2010-09-15 12:35:00,116.93,116.96,116.93,116.93,1900.0,91.8708,91.8944,91.8708,91.8708,1900.0
2010-09-15 12:40:00,116.95,116.95,116.77,116.82,3500.0,91.8865,91.8865,91.7451,91.7844,3500.0
2010-09-15 12:45:00,116.84,116.9,116.8,116.9,1600.0,91.8001,91.8472,91.7687,91.8472,1600.0
2010-09-15 12:50:00,116.89,116.89,116.69,116.83,8000.0,91.8394,91.8394,91.6822,91.7922,8000.0
2010-09-15 12:55:00,116.83,116.87,116.82,116.85,1400.0,91.7922,91.8237,91.7844,91.8079,1400.0
2010-09-15 13:00:00,116.9,116.9,116.85,116.9,2400.0,91.8472,91.8472,91.8079,91.8472,2400.0
2010-09-15 13:05:00,116.87,116.99,116.87,116.95,3900.0,91.8237,91.9179,91.8237,91.8865,3900.0
2010-09-15 13:10:00,116.98,116.99,116.89,116.99,6100.0,91.9101,91.9179,91.8394,91.9179,6100.0
2010-09-15 13:15:00,116.96,117.0,116.96,116.99,6000.0,91.8944,91.9258,91.8944,91.9179,6000.0
2010-09-15 13:20:00,116.99,116.99,116.89,116.89,6300.0,91.9179,91.9179,91.8394,91.8394,6300.0
2010-09-15 13:25:00,116.92,116.98,116.92,116.92,3500.0,91.8629,91.9101,91.8629,91.8629,3500.0
2010-09-15 13:30:00,116.92,117.0,116.9,117.0,6000.0,91.8629,91.9258,91.8472,91.9258,6000.0
2010-09-15 13:35:00,116.97,117.0,116.95,116.96,5400.0,91.9022,91.9258,91.8865,91.8944,5400.0
2010-09-15 13:40:00,116.96,117.07,116.96,117.0,8400.0,91.8944,91.9808,91.8944,91.9258,8400.0
2010-09-15 13:45:00,117.01,117.07,116.96,117.0,2500.0,91.9337,91.9808,91.8944,91.9258,2500.0
2010-09-15 13:50:00,116.97,117.1,116.91,117.05,5300.0,91.9022,92.0044,91.8551,91.9651,5300.0
2010-09-15 13:55:00,117.05,117.28,117.02,117.19,11500.0,91.9651,92.1458,91.9415,92.0751,11500.0
2010-09-15 14:00:00,117.21,117.29,117.18,117.26,5400.0,92.0908,92.1536,92.0672,92.1301,5400.0
2010-09-15 14:05:00,117.28,117.35,117.26,117.31,7700.0,92.1458,92.2008,92.1301,92.1694,7700.0
2010-09-15 14:10:00,117.32,117.35,117.26,117.31,9800.0,92.1772,92.2008,92.1301,92.1694,9800.0
2010-09-15 14:15:00,117.31,117.41,117.24,117.25,15500.0,92.1694,92.2479,92.1144,92.1222,15500.0
2010-09-15 14:20:00,117.26,117.34,117.22,117.34,12300.0,92.1301,92.1929,92.0986,92.1929,12300.0
2010-09-15 14:25:00,117.35,117.43,117.29,117.41,10700.0,92.2008,92.2636,92.1536,92.2479,10700.0
2010-09-15 14:30:00,117.36,117.48,117.22,117.33,15300.0,92.2086,92.3029,92.0986,92.1851,15300.0
2010-09-15 14:35:00,117.29,117.42,117.28,117.41,5400.0,92.1536,92.2558,92.1458,92.2479,5400.0
2010-09-15 14:40:00,117.4,117.45,117.39,117.42,9100.0,92.2401,92.2794,92.2322,92.2558,9100.0
2010-09-15 14:45:00,117.46,117.5,117.44,117.48,9500.0,92.2872,92.3186,92.2715,92.3029,9500.0
2010-09-15 14:50:00,117.5,117.65,117.4,117.61,13000.0,92.3186,92.4365,92.2401,92.4051,13000.0
2010-09-15 14:55:00,117.61,117.68,117.58,117.66,6900.0,92.4051,92.4601,92.3815,92.4444,6900.0
2010-09-15 15:00:00,117.65,117.69,117.55,117.65,10300.0,92.4365,92.4679,92.3579,92.4365,10300.0
2010-09-15 15:05:00,117.64,117.68,117.49,117.63,11100.0,92.4286,92.4601,92.3108,92.4208,11100.0
2010-09-15 15:10:00,117.67,117.76,117.59,117.59,8900.0,92.4522,92.5229,92.3894,92.3894,8900.0
2010-09-15 15:15:00,117.61,117.75,117.6,117.74,14200.0,92.4051,92.5151,92.3972,92.5072,14200.0
2010-09-15 15:20:00,117.69,117.95,117.62,117.88,31800.0,92.4679,92.6722,92.4129,92.6172,31800.0
2010-09-15 15:25:00,117.91,118.18,117.86,118.12,20700.0,92.6408,92.8529,92.6015,92.8058,20700.0
2010-09-15 15:30:00,118.12,118.26,118.12,118.16,24800.0,92.8058,92.9158,92.8058,92.8372,24800.0
2010-09-15 15:35:00,118.14,118.3,118.14,118.28,23000.0,92.8215,92.9472,92.8215,92.9315,23000.0
2010-09-15 15:40:00,118.32,118.32,118.11,118.14,36100.0,92.9629,92.9629,92.7979,92.8215,36100.0
2010-09-15 15:45:00,118.17,118.42,118.07,118.41,31800.0,92.8451,93.0415,92.7665,93.0336,31800.0
2010-09-15 15:50:00,118.39,118.5,118.28,118.44,32900.0,93.0179,93.1043,92.9315,93.0572,32900.0
2010-09-15 15:55:00,118.46,118.47,118.15,118.19,31500.0,93.0729,93.0808,92.8293,92.8608,31500.0
2010-09-16 09:30:00,116.86,117.91,116.86,117.85,30900.0,91.8158,92.6408,91.8158,92.5936,30900.0
2010-09-16 09:35:00,117.81,117.81,117.43,117.6,5400.0,92.5622,92.5622,92.2636,92.3972,5400.0
2010-09-16 09:40:00,117.51,117.57,117.16,117.28,7200.0,92.3265,92.3736,92.0515,92.1458,7200.0
2010-09-16 09:45:00,117.21,117.28,117.11,117.19,5800.0,92.0908,92.1458,92.0122,92.0751,5800.0
2010-09-16 09:50:00,117.22,117.22,116.9,116.97,31400.0,92.0986,92.0986,91.8472,91.9022,31400.0
2010-09-16 09:55:00,117.01,117.13,117.0,117.02,1900.0,91.9337,92.0279,91.9258,91.9415,1900.0
2010-09-16 10:00:00,117.04,117.35,116.63,117.35,15200.0,91.9572,92.2008,91.6351,92.2008,15200.0
2010-09-16 10:05:00,117.33,117.43,117.19,117.25,13300.0,92.1851,92.2636,92.0751,92.1222,13300.0
2010-09-16 10:10:00,117.26,117.3,117.0,117.02,16800.0,92.1301,92.1615,91.9258,91.9415,16800.0
2010-09-16 10:15:00,117.0,117.02,116.77,116.77,3800.0,91.9258,91.9415,91.7451,91.7451,3800.0
2010-09-16 10:20:00,116.84,116.96,116.77,116.9,6200.0,91.8001,91.8944,91.7451,91.8472,6200.0
2010-09-16 10:25:00,116.89,116.9,116.6,116.6,10100.0,91.8394,91.8472,91.6115,91.6115,10100.0
2010-09-16 10:30:00,116.6,116.61,116.45,116.52,5100.0,91.6115,91.6194,91.4937,91.5487,5100.0
2010-09-16 10:35:00,116.52,116.67,116.44,116.44,2600.0,91.5487,91.6665,91.4858,91.4858,2600.0
2010-09-16 10:40:00,116.43,116.5,116.38,116.5,4600.0,91.478,91.533,91.4387,91.533,4600.0
2010-09-16 10:45:00,116.56,116.67,116.52,116.62,7100.0,91.5801,91.6665,91.5487,91.6272,7100.0
2010-09-16 10:50:00,116.62,116.66,116.49,116.49,2400.0,91.6272,91.6587,91.5251,91.5251,2400.0
2010-09-16 10:55:00,116.55,116.55,116.48,116.48,3100.0,91.5722,91.5722,91.5172,91.5172,3100.0
2010-09-16 11:00:00,116.49,116.57,116.37,116.57,5100.0,91.5251,91.5879,91.4308,91.5879,5100.0
2010-09-16 11:05:00,116.54,116.64,116.54,116.54,2300.0,91.5644,91.6429,91.5644,91.5644,2300.0
2010-09-16 11:10:00,116.57,116.57,116.45,116.49,8200.0,91.5879,91.5879,91.4937,91.5251,8200.0
2010-09-16 11:15:00,116.46,116.65,116.45,116.62,10400.0,91.5015,91.6508,91.4937,91.6272,10400.0
2010-09-16 11:20:00,116.63,116.63,116.5,116.55,3700.0,91.6351,91.6351,91.533,91.5722,3700.0
2010-09-16 11:25:00,116.55,116.55,116.4,116.42,4300.0,91.5722,91.5722,91.4544,91.4701,4300.0
2010-09-16 11:30:00,116.48,116.49,116.39,116.39,5700.0,91.5172,91.5251,91.4465,91.4465,5700.0
2010-09-16 11:35:00,116.39,116.52,116.39,116.52,4500.0,91.4465,91.5487,91.4465,91.5487,4500.0
2010-09-16 11:40:00,116.46,116.46,116.37,116.42,1200.0,91.5015,91.5015,91.4308,91.4701,1200.0
2010-09-16 11:45:00,116.41,116.41,116.32,116.35,5700.0,91.4622,91.4622,91.3915,91.4151,5700.0
2010-09-16 11:50:00,116.41,116.45,116.4,116.43,2200.0,91.4622,91.4937,91.4544,91.478,2200.0
2010-09-16 11:55:00,116.41,116.45,116.4,116.45,5600.0,91.4622,91.4937,91.4544,91.4937,5600.0
2010-09-16 12:00:00,116.42,116.52,116.4,116.48,1500.0,91.4701,91.5487,91.4544,91.5172,1500.0
2010-09-16 12:05:00,116.46,116.46,116.3,116.4,5300.0,91.5015,91.5015,91.3758,91.4544,5300.0
2010-09-16 12:10:00,116.4,116.52,116.4,116.51,3900.0,91.4544,91.5487,91.4544,91.5408,3900.0
2010-09-16 12:15:00,116.52,116.63,116.5,116.6,4400.0,91.5487,91.6351,91.533,91.6115,4400.0
2010-09-16 12:20:00,116.61,116.69,116.56,116.65,7500.0,91.6194,91.6822,91.5801,91.6508,7500.0
2010-09-16 12:25:00,116.6,116.71,116.6,116.67,5300.0,91.6115,91.6979,91.6115,91.6665,5300.0
2010-09-16 12:30:00,116.66,116.81,116.66,116.8,3000.0,91.6587,91.7765,91.6587,91.7687,3000.0
2010-09-16 12:35:00,116.82,116.88,116.82,116.87,2100.0,91.7844,91.8315,91.7844,91.8237,2100.0
2010-09-16 12:40:00,116.82,116.95,116.78,116.94,5100.0,91.7844,91.8865,91.7529,91.8787,5100.0
2010-09-16 12:45:00,116.93,116.98,116.9,116.97,3300.0,91.8708,91.9101,91.8472,91.9022,3300.0
2010-09-16 12:50:00,117.03,117.11,117.01,117.1,3400.0,91.9494,92.0122,91.9337,92.0044,3400.0
2010-09-16 12:55:00,117.04,117.22,117.04,117.15,5400.0,91.9572,92.0986,91.9572,92.0436,5400.0
2010-09-16 13:00:00,117.12,117.12,116.93,117.0,2200.0,92.0201,92.0201,91.8708,91.9258,2200.0
2010-09-16 13:05:00,117.0,117.0,116.79,116.81,2100.0,91.9258,91.9258,91.7608,91.7765,2100.0
2010-09-16 13:10:00,116.77,116.77,116.7,116.7,4900.0,91.7451,91.7451,91.6901,91.6901,4900.0
2010-09-16 13:15:00,116.66,116.68,116.51,116.52,3200.0,91.6587,91.6744,91.5408,91.5487,3200.0
2010-09-16 13:20:00,116.52,116.54,116.43,116.54,4400.0,91.5487,91.5644,91.478,91.5644,4400.0
2010-09-16 13:25:00,116.58,116.64,116.57,116.62,1800.0,91.5958,91.6429,91.5879,91.6272,1800.0
2010-09-16 13:30:00,116.61,116.62,116.43,116.44,2600.0,91.6194,91.6272,91.478,91.4858,2600.0
2010-09-16 13:35:00,116.43,116.48,116.36,116.36,5100.0,91.478,91.5172,91.423,91.423,5100.0
2010-09-16 13:40:00,116.36,116.47,116.36,116.46,3300.0,91.423,91.5094,91.423,91.5015,3300.0
2010-09-16 13:45:00,116.49,116.49,116.35,116.37,4300.0,91.5251,91.5251,91.4151,91.4308,4300.0
2010-09-16 13:50:00,116.41,116.48,116.36,116.36,700.0,91.4622,91.5172,91.423,91.423,700.0
2010-09-16 13:55:00,116.35,116.49,116.26,116.49,3900.0,91.4151,91.5251,91.3444,91.5251,3900.0
2010-09-16 14:00:00,116.43,116.63,116.43,116.53,4800.0,91.478,91.6351,91.478,91.5565,4800.0
2010-09-16 14:05:00,116.51,116.51,116.44,116.48,2900.0,91.5408,91.5408,91.4858,91.5172,2900.0
2010-09-16 14:10:00,116.48,116.54,116.42,116.47,3600.0,91.5172,91.5644,91.4701,91.5094,3600.0
2010-09-16 14:15:00,116.51,116.52,116.46,116.46,3600.0,91.5408,91.5487,91.5015,91.5015,3600.0
2010-09-16 14:20:00,116.4,116.47,116.4,116.46,7400.0,91.4544,91.5094,91.4544,91.5015,7400.0
2010-09-16 14:25:00,116.45,116.64,116.44,116.57,5500.0,91.4937,91.6429,91.4858,91.5879,5500.0
2010-09-16 14:30:00,116.54,116.54,116.4,116.53,3100.0,91.5644,91.5644,91.4544,91.5565,3100.0
2010-09-16 14:35:00,116.52,116.72,116.52,116.68,2200.0,91.5487,91.7058,91.5487,91.6744,2200.0
2010-09-16 14:40:00,116.69,116.74,116.63,116.63,1700.0,91.6822,91.7215,91.6351,91.6351,1700.0
2010-09-16 14:45:00,116.65,116.69,116.56,116.63,3100.0,91.6508,91.6822,91.5801,91.6351,3100.0
2010-09-16 14:50:00,116.67,116.67,116.59,116.66,2300.0,91.6665,91.6665,91.6037,91.6587,2300.0
2010-09-16 14:55:00,116.65,116.76,116.65,116.67,3000.0,91.6508,91.7372,91.6508,91.6665,3000.0
2010-09-16 15:00:00,116.68,116.74,116.61,116.73,8000.0,91.6744,91.7215,91.6194,91.7137,8000.0
2010-09-16 15:05:00,116.75,116.82,116.73,116.76,8900.0,91.7294,91.7844,91.7137,91.7372,8900.0
2010-09-16 15:10:00,116.74,116.79,116.72,116.77,4400.0,91.7215,91.7608,91.7058,91.7451,4400.0
2010-09-16 15:15:00,116.75,117.0,116.75,116.93,6100.0,91.7294,91.9258,91.7294,91.8708,6100.0
2010-09-16 15:20:00,116.88,116.9,116.66,116.75,7600.0,91.8315,91.8472,91.6587,91.7294,7600.0
2010-09-16 15:25:00,116.76,116.91,116.71,116.86,9000.0,91.7372,91.8551,91.6979,91.8158,9000.0
2010-09-16 15:30:00,116.85,116.94,116.7,116.7,7700.0,91.8079,91.8787,91.6901,91.6901,7700.0
2010-09-16 15:35:00,116.7,116.74,116.64,116.69,9400.0,91.6901,91.7215,91.6429,91.6822,9400.0
2010-09-16 15:40:00,116.69,116.78,116.63,116.63,9100.0,91.6822,91.7529,91.6351,91.6351,9100.0
2010-09-16 15:45:00,116.67,116.67,116.55,116.62,10600.0,91.6665,91.6665,91.5722,91.6272,10600.0
2010-09-16 15:50:00,116.64,116.82,116.64,116.79,11200.0,91.6429,91.7844,91.6429,91.7608,11200.0
2010-09-16 15:55:00,116.77,116.81,116.71,116.74,29100.0,91.7451,91.7765,91.6979,91.7215,29100.0
2010-09-17 09:30:00,117.21,117.53,117.21,117.32,77500.0,92.0908,92.3422,92.0908,92.1772,77500.0
2010-09-17 09:35:00,117.3,117.84,117.3,117.69,9700.0,92.1615,92.5858,92.1615,92.4679,9700.0
2010-09-17 09:40:00,117.71,117.76,117.55,117.61,4100.0,92.4836,92.5229,92.3579,92.4051,4100.0
2010-09-17 09:45:00,117.61,117.8,117.48,117.8,7500.0,92.4051,92.5543,92.3029,92.5543,7500.0
2010-09-17 09:50:00,117.75,117.75,116.95,116.95,5900.0,92.5151,92.5151,91.8865,91.8865,5900.0
2010-09-17 09:55:00,116.95,117.02,116.67,116.72,6500.0,91.8865,91.9415,91.6665,91.7058,6500.0
2010-09-17 10:00:00,116.73,116.78,116.61,116.74,7000.0,91.7137,91.7529,91.6194,91.7215,7000.0
2010-09-17 10:05:00,116.78,116.92,116.77,116.91,2900.0,91.7529,91.8629,91.7451,91.8551,2900.0
2010-09-17 10:10:00,116.88,116.88,116.55,116.78,3100.0,91.8315,91.8315,91.5722,91.7529,3100.0
2010-09-17 10:15:00,116.77,116.78,116.59,116.74,1900.0,91.7451,91.7529,91.6037,91.7215,1900.0
2010-09-17 10:20:00,116.79,116.95,116.79,116.91,1700.0,91.7608,91.8865,91.7608,91.8551,1700.0
2010-09-17 10:25:00,116.89,116.94,116.8,116.91,1600.0,91.8394,91.8787,91.7687,91.8551,1600.0
2010-09-17 10:30:00,116.78,116.95,116.78,116.95,500.0,91.7529,91.8865,91.7529,91.8865,500.0
2010-09-17 10:35:00,116.96,117.06,116.93,117.02,2500.0,91.8944,91.9729,91.8708,91.9415,2500.0
2010-09-17 10:40:00,117.01,117.05,116.95,117.05,1600.0,91.9337,91.9651,91.8865,91.9651,1600.0
2010-09-17 10:45:00,117.09,117.22,117.09,117.22,2100.0,91.9965,92.0986,91.9965,92.0986,2100.0
2010-09-17 10:50:00,117.2,117.23,117.14,117.14,1600.0,92.0829,92.1065,92.0358,92.0358,1600.0
2010-09-17 10:55:00,117.17,117.17,117.1,117.1,900.0,92.0594,92.0594,92.0044,92.0044,900.0
2010-09-17 11:00:00,117.16,117.34,117.16,117.32,2200.0,92.0515,92.1929,92.0515,92.1772,2200.0
2010-09-17 11:05:00,117.33,117.57,117.33,117.57,3800.0,92.1851,92.3736,92.1851,92.3736,3800.0
2010-09-17 11:10:00,117.61,117.68,117.51,117.65,2800.0,92.4051,92.4601,92.3265,92.4365,2800.0
2010-09-17 11:15:00,117.69,117.69,117.65,117.68,1000.0,92.4679,92.4679,92.4365,92.4601,1000.0
2010-09-17 11:20:00,117.66,117.7,117.62,117.7,3100.0,92.4444,92.4758,92.4129,92.4758,3100.0
2010-09-17 11:25:00,117.7,117.8,117.65,117.74,21300.0,92.4758,92.5543,92.4365,92.5072,21300.0
2010-09-17 11:30:00,117.77,117.78,117.73,117.78,2900.0,92.5308,92.5386,92.4994,92.5386,2900.0
2010-09-17 11:35:00,117.75,117.78,117.68,117.78,2600.0,92.5151,92.5386,92.4601,92.5386,2600.0
2010-09-17 11:40:00,117.81,117.83,117.71,117.74,1800.0,92.5622,92.5779,92.4836,92.5072,1800.0
2010-09-17 11:45:00,117.78,117.86,117.78,117.82,3300.0,92.5386,92.6015,92.5386,92.5701,3300.0
2010-09-17 11:50:00,117.85,118.04,117.83,118.04,9400.0,92.5936,92.7429,92.5779,92.7429,9400.0
2010-09-17 11:55:00,118.05,118.11,118.05,118.06,3300.0,92.7508,92.7979,92.7508,92.7586,3300.0
2010-09-17 12:00:00,118.06,118.09,118.02,118.09,2400.0,92.7586,92.7822,92.7272,92.7822,2400.0
2010-09-17 12:05:00,118.12,118.14,118.08,118.11,2100.0,92.8058,92.8215,92.7743,92.7979,2100.0
2010-09-17 12:10:00,118.07,118.15,117.99,118.09,2700.0,92.7665,92.8293,92.7036,92.7822,2700.0
2010-09-17 12:15:00,118.11,118.17,118.08,118.14,2700.0,92.7979,92.8451,92.7743,92.8215,2700.0
2010-09-17 12:20:00,118.14,118.17,118.11,118.16,7000.0,92.8215,92.8451,92.7979,92.8372,7000.0
2010-09-17 12:25:00,118.17,118.52,118.13,118.52,18200.0,92.8451,93.12,92.8136,93.12,18200.0
2010-09-17 12:30:00,118.53,118.63,118.51,118.57,14400.0,93.1279,93.2065,93.1122,93.1593,14400.0
2010-09-17 12:35:00,118.61,118.78,118.57,118.73,8700.0,93.1908,93.3243,93.1593,93.285,8700.0
2010-09-17 12:40:00,118.74,118.74,118.61,118.74,7600.0,93.2929,93.2929,93.1908,93.2929,7600.0
2010-09-17 12:45:00,118.74,118.75,118.62,118.69,5900.0,93.2929,93.3008,93.1986,93.2536,5900.0
2010-09-17 12:50:00,118.64,118.8,118.62,118.79,11400.0,93.2143,93.34,93.1986,93.3322,11400.0
2010-09-17 12:55:00,118.78,118.83,118.73,118.79,6800.0,93.3243,93.3636,93.285,93.3322,6800.0
2010-09-17 13:00:00,118.81,118.92,118.76,118.92,2900.0,93.3479,93.4343,93.3086,93.4343,2900.0
2010-09-17 13:05:00,118.96,119.06,118.84,118.86,13800.0,93.4657,93.5443,93.3715,93.3872,13800.0
2010-09-17 13:10:00,118.96,119.1,118.95,119.02,9100.0,93.4657,93.5757,93.4579,93.5129,9100.0
2010-09-17 13:15:00,119.08,119.08,118.75,118.94,14400.0,93.56,93.56,93.3008,93.45,14400.0
2010-09-17 13:20:00,118.95,119.19,118.95,119.11,5500.0,93.4579,93.6465,93.4579,93.5836,5500.0
2010-09-17 13:25:00,119.12,119.18,118.98,119.13,5000.0,93.5915,93.6386,93.4815,93.5993,5000.0
2010-09-17 13:30:00,119.1,119.42,119.08,119.39,9300.0,93.5757,93.8272,93.56,93.8036,9300.0
2010-09-17 13:35:00,119.39,119.44,119.38,119.4,11300.0,93.8036,93.8429,93.7957,93.8115,11300.0
2010-09-17 13:40:00,119.38,119.45,119.38,119.39,5400.0,93.7957,93.8507,93.7957,93.8036,5400.0
2010-09-17 13:45:00,119.38,119.48,119.38,119.43,11300.0,93.7957,93.8743,93.7957,93.835,11300.0
2010-09-17 13:50:00,119.43,119.43,119.23,119.31,6600.0,93.835,93.835,93.6779,93.7407,6600.0
2010-09-17 13:55:00,119.31,119.41,119.3,119.33,3600.0,93.7407,93.8193,93.7329,93.7565,3600.0
2010-09-17 14:00:00,119.35,119.35,119.26,119.31,3400.0,93.7722,93.7722,93.7015,93.7407,3400.0
2010-09-17 14:05:00,119.36,119.46,119.32,119.38,5300.0,93.78,93.8586,93.7486,93.7957,5300.0
2010-09-17 14:10:00,119.46,119.48,119.38,119.45,6300.0,93.8586,93.8743,93.7957,93.8507,6300.0
2010-09-17 14:15:00,119.42,119.44,119.26,119.26,6300.0,93.8272,93.8429,93.7015,93.7015,6300.0
2010-09-17 14:20:00,119.28,119.28,119.12,119.17,7200.0,93.7172,93.7172,93.5915,93.6307,7200.0
2010-09-17 14:25:00,119.21,119.21,119.06,119.21,10600.0,93.6622,93.6622,93.5443,93.6622,10600.0
2010-09-17 14:30:00,119.26,119.44,119.26,119.41,8300.0,93.7015,93.8429,93.7015,93.8193,8300.0
2010-09-17 14:35:00,119.39,119.48,119.35,119.35,7600.0,93.8036,93.8743,93.7722,93.7722,7600.0
2010-09-17 14:40:00,119.39,119.39,119.26,119.33,8500.0,93.8036,93.8036,93.7015,93.7565,8500.0
2010-09-17 14:45:00,119.33,119.34,119.26,119.32,8200.0,93.7565,93.7643,93.7015,93.7486,8200.0
2010-09-17 14:50:00,119.3,119.32,119.02,119.1,20000.0,93.7329,93.7486,93.5129,93.5757,20000.0
2010-09-17 14:55:00,119.06,119.07,118.94,118.97,10100.0,93.5443,93.5522,93.45,93.4736,10100.0
2010-09-17 15:00:00,118.96,118.98,118.73,118.87,16600.0,93.4657,93.4815,93.285,93.395,16600.0
2010-09-17 15:05:00,118.87,118.89,118.77,118.84,7200.0,93.395,93.4108,93.3165,93.3715,7200.0
2010-09-17 15:10:00,118.8,118.84,118.65,118.69,8500.0,93.34,93.3715,93.2222,93.2536,8500.0
2010-09-17 15:15:00,118.69,118.82,118.69,118.82,9800.0,93.2536,93.3558,93.2536,93.3558,9800.0
2010-09-17 15:20:00,118.82,118.87,118.71,118.81,6200.0,93.3558,93.395,93.2693,93.3479,6200.0
2010-09-17 15:25:00,118.86,118.86,118.74,118.74,8000.0,93.3872,93.3872,93.2929,93.2929,8000.0
2010-09-17 15:30:00,118.76,118.8,118.66,118.79,17400.0,93.3086,93.34,93.23,93.3322,17400.0
2010-09-17 15:35:00,118.78,118.8,118.65,118.65,13400.0,93.3243,93.34,93.2222,93.2222,13400.0
2010-09-17 15:40:00,118.69,118.8,118.64,118.74,15400.0,93.2536,93.34,93.2143,93.2929,15400.0
2010-09-17 15:45:00,118.79,118.95,118.78,118.9,35000.0,93.3322,93.4579,93.3243,93.4186,35000.0
2010-09-17 15:50:00,118.89,118.93,118.76,118.77,29700.0,93.4108,93.4422,93.3086,93.3165,29700.0
2010-09-17 15:55:00,118.8,118.89,118.43,118.55,118100.0,93.34,93.4108,93.0493,93.1436,118100.0
2010-09-20 09:30:00,119.23,119.23,118.64,118.82,6900.0,93.6779,93.6779,93.2143,93.3558,6900.0
2010-09-20 09:35:00,118.83,118.83,118.68,118.77,4900.0,93.3636,93.3636,93.2458,93.3165,4900.0
2010-09-20 09:40:00,118.73,118.73,118.26,118.26,9900.0,93.285,93.285,92.9158,92.9158,9900.0
2010-09-20 09:45:00,118.27,118.47,118.1,118.39,11400.0,92.9236,93.0808,92.7901,93.0179,11400.0
2010-09-20 09:50:00,118.4,118.66,118.36,118.66,5700.0,93.0258,93.23,92.9943,93.23,5700.0
2010-09-20 09:55:00,118.71,118.94,118.71,118.84,5400.0,93.2693,93.45,93.2693,93.3715,5400.0
2010-09-20 10:00:00,118.86,118.91,118.61,118.85,15500.0,93.3872,93.4265,93.1908,93.3793,15500.0
2010-09-20 10:05:00,118.86,118.98,118.78,118.94,19200.0,93.3872,93.4815,93.3243,93.45,19200.0
2010-09-20 10:10:00,118.91,119.08,118.91,119.06,5000.0,93.4265,93.56,93.4265,93.5443,5000.0
2010-09-20 10:15:00,119.07,119.35,119.07,119.31,20900.0,93.5522,93.7722,93.5522,93.7407,20900.0
2010-09-20 10:20:00,119.34,119.48,119.29,119.46,18300.0,93.7643,93.8743,93.725,93.8586,18300.0
2010-09-20 10:25:00,119.48,119.48,119.42,119.42,6300.0,93.8743,93.8743,93.8272,93.8272,6300.0
2010-09-20 10:30:00,119.48,119.6,119.45,119.47,11600.0,93.8743,93.9686,93.8507,93.8665,11600.0
2010-09-20 10:35:00,119.51,119.64,119.44,119.64,7700.0,93.8979,94.0,93.8429,94.0,7700.0
2010-09-20 10:40:00,119.64,119.75,119.63,119.75,3900.0,94.0,94.0864,93.9922,94.0864,3900.0
2010-09-20 10:45:00,119.76,119.86,119.72,119.86,8000.0,94.0943,94.1729,94.0629,94.1729,8000.0
2010-09-20 10:50:00,119.85,120.0,119.85,119.93,17400.0,94.165,94.2829,94.165,94.2279,17400.0
2010-09-20 10:55:00,119.97,120.0,119.85,119.97,8700.0,94.2593,94.2829,94.165,94.2593,8700.0
2010-09-20 11:00:00,119.98,120.0,119.94,119.95,16400.0,94.2672,94.2829,94.2357,94.2436,16400.0
2010-09-20 11:05:00,119.96,120.0,119.87,119.93,5600.0,94.2514,94.2829,94.1807,94.2279,5600.0
2010-09-20 11:10:00,119.97,119.98,119.9,119.93,3600.0,94.2593,94.2672,94.2043,94.2279,3600.0
2010-09-20 11:15:00,119.93,119.99,119.86,119.9,11700.0,94.2279,94.275,94.1729,94.2043,11700.0
2010-09-20 11:20:00,119.91,119.99,119.91,119.97,2700.0,94.2122,94.275,94.2122,94.2593,2700.0
2010-09-20 11:25:00,119.98,119.99,119.93,119.95,3800.0,94.2672,94.275,94.2279,94.2436,3800.0
2010-09-20 11:30:00,119.95,120.0,119.93,119.93,13300.0,94.2436,94.2829,94.2279,94.2279,13300.0
2010-09-20 11:35:00,119.93,119.95,119.91,119.92,2000.0,94.2279,94.2436,94.2122,94.22,2000.0
2010-09-20 11:40:00,119.96,120.0,119.9,119.97,7200.0,94.2514,94.2829,94.2043,94.2593,7200.0
2010-09-20 11:45:00,119.94,119.96,119.92,119.96,1400.0,94.2357,94.2514,94.22,94.2514,1400.0
2010-09-20 11:50:00,119.93,119.96,119.79,119.83,15100.0,94.2279,94.2514,94.1179,94.1493,15100.0
2010-09-20 11:55:00,119.83,119.83,119.74,119.8,1900.0,94.1493,94.1493,94.0786,94.1257,1900.0
2010-09-20 12:00:00,119.77,119.82,119.72,119.74,5600.0,94.1022,94.1414,94.0629,94.0786,5600.0
2010-09-20 12:05:00,119.75,119.76,119.66,119.75,4100.0,94.0864,94.0943,94.0157,94.0864,4100.0
2010-09-20 12:10:00,119.76,119.92,119.76,119.89,17000.0,94.0943,94.22,94.0943,94.1964,17000.0
2010-09-20 12:15:00,119.9,119.9,119.86,119.9,13100.0,94.2043,94.2043,94.1729,94.2043,13100.0
2010-09-20 12:20:00,119.89,119.89,119.79,119.82,10300.0,94.1964,94.1964,94.1179,94.1414,10300.0
2010-09-20 12:25:00,119.81,119.89,119.7,119.72,12500.0,94.1336,94.1964,94.0472,94.0629,12500.0
2010-09-20 12:30:00,119.77,119.9,119.74,119.9,9000.0,94.1022,94.2043,94.0786,94.2043,9000.0
2010-09-20 12:35:00,119.9,119.99,119.89,119.93,3900.0,94.2043,94.275,94.1964,94.2279,3900.0
2010-09-20 12:40:00,119.93,119.94,119.9,119.92,1000.0,94.2279,94.2357,94.2043,94.22,1000.0
2010-09-20 12:45:00,119.94,119.99,119.93,119.99,4000.0,94.2357,94.275,94.2279,94.275,4000.0
2010-09-20 12:50:00,119.93,120.0,119.93,120.0,5300.0,94.2279,94.2829,94.2279,94.2829,5300.0
2010-09-20 12:55:00,119.97,120.0,119.89,119.98,3900.0,94.2593,94.2829,94.1964,94.2672,3900.0
2010-09-20 13:00:00,119.97,119.99,119.92,119.94,3300.0,94.2593,94.275,94.22,94.2357,3300.0
2010-09-20 13:05:00,119.91,119.96,119.88,119.88,3300.0,94.2122,94.2514,94.1886,94.1886,3300.0
2010-09-20 13:10:00,119.83,119.86,119.68,119.68,2700.0,94.1493,94.1729,94.0314,94.0314,2700.0
2010-09-20 13:15:00,119.68,119.89,119.65,119.86,4000.0,94.0314,94.1964,94.0079,94.1729,4000.0
2010-09-20 13:20:00,119.83,119.94,119.81,119.94,2600.0,94.1493,94.2357,94.1336,94.2357,2600.0
2010-09-20 13:25:00,119.89,119.97,119.87,119.94,1900.0,94.1964,94.2593,94.1807,94.2357,1900.0
2010-09-20 13:30:00,119.97,119.97,119.81,119.81,3600.0,94.2593,94.2593,94.1336,94.1336,3600.0
2010-09-20 13:35:00,119.86,119.98,119.86,119.95,8100.0,94.1729,94.2672,94.1729,94.2436,8100.0
2010-09-20 13:40:00,119.95,119.96,119.88,119.92,2500.0,94.2436,94.2514,94.1886,94.22,2500.0
2010-09-20 13:45:00,119.94,119.96,119.87,119.93,3500.0,94.2357,94.2514,94.1807,94.2279,3500.0
2010-09-20 13:50:00,119.92,119.96,119.89,119.93,2300.0,94.22,94.2514,94.1964,94.2279,2300.0
2010-09-20 13:55:00,119.93,119.97,119.9,119.94,4000.0,94.2279,94.2593,94.2043,94.2357,4000.0
2010-09-20 14:00:00,119.91,119.95,119.91,119.92,2200.0,94.2122,94.2436,94.2122,94.22,2200.0
2010-09-20 14:05:00,119.92,119.92,119.84,119.87,3600.0,94.22,94.22,94.1572,94.1807,3600.0
2010-09-20 14:10:00,119.89,119.9,119.82,119.82,1800.0,94.1964,94.2043,94.1414,94.1414,1800.0
2010-09-20 14:15:00,119.88,119.94,119.83,119.94,2800.0,94.1886,94.2357,94.1493,94.2357,2800.0
2010-09-20 14:20:00,119.94,120.22,119.9,120.17,18500.0,94.2357,94.4557,94.2043,94.4164,18500.0
2010-09-20 14:25:00,120.16,120.25,120.11,120.25,5200.0,94.4086,94.4793,94.3693,94.4793,5200.0
2010-09-20 14:30:00,120.23,120.35,120.16,120.2,5800.0,94.4636,94.5579,94.4086,94.44,5800.0
2010-09-20 14:35:00,120.22,120.38,120.22,120.36,5400.0,94.4557,94.5814,94.4557,94.5657,5400.0
2010-09-20 14:40:00,120.39,120.4,120.35,120.37,4400.0,94.5893,94.5971,94.5579,94.5736,4400.0
2010-09-20 14:45:00,120.4,120.46,120.3,120.41,8100.0,94.5971,94.6443,94.5186,94.605,8100.0
2010-09-20 14:50:00,120.41,120.45,120.25,120.45,14600.0,94.605,94.6364,94.4793,94.6364,14600.0
2010-09-20 14:55:00,120.49,120.61,120.45,120.58,11500.0,94.6679,94.7621,94.6364,94.7386,11500.0
2010-09-20 15:00:00,120.62,120.69,120.51,120.67,20700.0,94.77,94.825,94.6836,94.8093,20700.0
2010-09-20 15:05:00,120.69,120.72,120.6,120.65,4100.0,94.825,94.8486,94.7543,94.7936,4100.0
2010-09-20 15:10:00,120.67,120.78,120.57,120.7,8800.0,94.8093,94.8957,94.7307,94.8329,8800.0
2010-09-20 15:15:00,120.68,120.84,120.68,120.84,13900.0,94.8171,94.9428,94.8171,94.9428,13900.0
2010-09-20 15:20:00,120.86,120.91,120.78,120.91,14500.0,94.9586,94.9978,94.8957,94.9978,14500.0
2010-09-20 15:25:00,120.92,120.93,120.85,120.88,6300.0,95.0057,95.0136,94.9507,94.9743,6300.0
2010-09-20 15:30:00,120.88,120.9,120.76,120.87,11700.0,94.9743,94.99,94.88,94.9664,11700.0
2010-09-20 15:35:00,120.87,120.97,120.81,120.92,6200.0,94.9664,95.045,94.9193,95.0057,6200.0
2010-09-20 15:40:00,120.97,120.98,120.88,120.96,7200.0,95.045,95.0528,94.9743,95.0371,7200.0
2010-09-20 15:45:00,120.99,121.0,120.86,120.92,12100.0,95.0607,95.0686,94.9586,95.0057,12100.0
2010-09-20 15:50:00,120.95,121.11,120.91,121.08,25800.0,95.0293,95.155,94.9978,95.1314,25800.0
2010-09-20 15:55:00,121.07,121.16,121.0,121.03,79800.0,95.1236,95.1943,95.0686,95.0921,79800.0
2010-09-21 09:30:00,120.75,120.91,120.58,120.82,14100.0,94.8721,94.9978,94.7386,94.9271,14100.0
2010-09-21 09:35:00,120.82,121.11,120.82,120.87,9000.0,94.9271,95.155,94.9271,94.9664,9000.0
2010-09-21 09:40:00,120.85,120.96,120.55,120.56,4300.0,94.9507,95.0371,94.715,94.7229,4300.0
2010-09-21 09:45:00,120.56,120.68,120.47,120.56,6400.0,94.7229,94.8171,94.6521,94.7229,6400.0
2010-09-21 09:50:00,120.46,120.46,120.33,120.39,2700.0,94.6443,94.6443,94.5421,94.5893,2700.0
2010-09-21 09:55:00,120.44,120.67,120.44,120.6,2800.0,94.6286,94.8093,94.6286,94.7543,2800.0
2010-09-21 10:00:00,120.58,120.75,120.58,120.65,3800.0,94.7386,94.8721,94.7386,94.7936,3800.0
2010-09-21 10:05:00,120.66,120.75,120.56,120.67,3700.0,94.8014,94.8721,94.7229,94.8093,3700.0
2010-09-21 10:10:00,120.63,120.75,120.57,120.71,1800.0,94.7779,94.8721,94.7307,94.8407,1800.0
2010-09-21 10:15:00,120.71,120.89,120.71,120.83,2200.0,94.8407,94.9821,94.8407,94.935,2200.0
2010-09-21 10:20:00,120.83,120.98,120.75,120.78,3000.0,94.935,95.0528,94.8721,94.8957,3000.0
2010-09-21 10:25:00,120.76,120.81,120.73,120.76,1700.0,94.88,94.9193,94.8564,94.88,1700.0
2010-09-21 10:30:00,120.73,120.9,120.73,120.9,2300.0,94.8564,94.99,94.8564,94.99,2300.0
2010-09-21 10:35:00,120.85,120.92,120.81,120.92,3100.0,94.9507,95.0057,94.9193,95.0057,3100.0
2010-09-21 10:40:00,120.93,121.0,120.86,120.89,3100.0,95.0136,95.0686,94.9586,94.9821,3100.0
2010-09-21 10:45:00,120.88,120.99,120.88,120.95,4400.0,94.9743,95.0607,94.9743,95.0293,4400.0
2010-09-21 10:50:00,120.99,121.06,120.94,121.05,2300.0,95.0607,95.1157,95.0214,95.1078,2300.0
2010-09-21 10:55:00,121.01,121.05,120.95,121.02,6900.0,95.0764,95.1078,95.0293,95.0843,6900.0
2010-09-21 11:00:00,121.02,121.02,120.89,120.9,7000.0,95.0843,95.0843,94.9821,94.99,7000.0
2010-09-21 11:05:00,120.86,121.05,120.81,120.89,6400.0,94.9586,95.1078,94.9193,94.9821,6400.0
2010-09-21 11:10:00,120.86,120.98,120.85,120.91,4800.0,94.9586,95.0528,94.9507,94.9978,4800.0
2010-09-21 11:15:00,120.91,120.94,120.81,120.81,6500.0,94.9978,95.0214,94.9193,94.9193,6500.0
2010-09-21 11:20:00,120.81,120.92,120.71,120.71,3600.0,94.9193,95.0057,94.8407,94.8407,3600.0
2010-09-21 11:25:00,120.71,120.76,120.66,120.66,3600.0,94.8407,94.88,94.8014,94.8014,3600.0
2010-09-21 11:30:00,120.66,120.66,120.55,120.59,8400.0,94.8014,94.8014,94.715,94.7464,8400.0
2010-09-21 11:35:00,120.58,120.58,120.44,120.56,3200.0,94.7386,94.7386,94.6286,94.7229,3200.0
2010-09-21 11:40:00,120.57,120.68,120.55,120.68,3700.0,94.7307,94.8171,94.715,94.8171,3700.0
2010-09-21 11:45:00,120.7,120.76,120.61,120.76,3100.0,94.8329,94.88,94.7621,94.88,3100.0
2010-09-21 11:50:00,120.78,120.9,120.78,120.79,4800.0,94.8957,94.99,94.8957,94.9036,4800.0
2010-09-21 11:55:00,120.75,120.85,120.75,120.79,3900.0,94.8721,94.9507,94.8721,94.9036,3900.0
2010-09-21 12:00:00,120.81,120.84,120.71,120.82,4400.0,94.9193,94.9428,94.8407,94.9271,4400.0
2010-09-21 12:05:00,120.82,120.82,120.75,120.79,3000.0,94.9271,94.9271,94.8721,94.9036,3000.0
2010-09-21 12:10:00,120.82,120.86,120.82,120.82,1600.0,94.9271,94.9586,94.9271,94.9271,1600.0
2010-09-21 12:15:00,120.84,120.93,120.84,120.89,3400.0,94.9428,95.0136,94.9428,94.9821,3400.0
2010-09-21 12:20:00,120.88,120.96,120.82,120.82,3000.0,94.9743,95.0371,94.9271,94.9271,3000.0
2010-09-21 12:25:00,120.82,120.85,120.76,120.76,2200.0,94.9271,94.9507,94.88,94.88,2200.0
2010-09-21 12:30:00,120.76,120.86,120.76,120.78,4900.0,94.88,94.9586,94.88,94.8957,4900.0
2010-09-21 12:35:00,120.82,120.85,120.76,120.8,4000.0,94.9271,94.9507,94.88,94.9114,4000.0
2010-09-21 12:40:00,120.79,120.84,120.75,120.8,2700.0,94.9036,94.9428,94.8721,94.9114,2700.0
2010-09-21 12:45:00,120.78,120.85,120.76,120.78,2700.0,94.8957,94.9507,94.88,94.8957,2700.0
2010-09-21 12:50:00,120.8,120.85,120.78,120.84,2700.0,94.9114,94.9507,94.8957,94.9428,2700.0
2010-09-21 12:55:00,120.85,120.9,120.85,120.88,2700.0,94.9507,94.99,94.9507,94.9743,2700.0
2010-09-21 13:00:00,120.87,120.92,120.86,120.92,3200.0,94.9664,95.0057,94.9586,95.0057,3200.0
2010-09-21 13:05:00,120.95,120.95,120.75,120.77,2300.0,95.0293,95.0293,94.8721,94.8878,2300.0
2010-09-21 13:10:00,120.82,120.87,120.78,120.78,2200.0,94.9271,94.9664,94.8957,94.8957,2200.0
2010-09-21 13:15:00,120.79,120.86,120.74,120.83,2400.0,94.9036,94.9586,94.8643,94.935,2400.0
2010-09-21 13:20:00,120.85,120.91,120.77,120.77,4700.0,94.9507,94.9978,94.8878,94.8878,4700.0
2010-09-21 13:25:00,120.82,120.88,120.63,120.63,7100.0,94.9271,94.9743,94.7779,94.7779,7100.0
2010-09-21 13:30:00,120.63,120.63,120.55,120.59,6600.0,94.7779,94.7779,94.715,94.7464,6600.0
2010-09-21 13:35:00,120.57,120.57,120.48,120.51,6300.0,94.7307,94.7307,94.66,94.6836,6300.0
2010-09-21 13:40:00,120.53,120.53,120.4,120.47,4800.0,94.6993,94.6993,94.5971,94.6521,4800.0
2010-09-21 13:45:00,120.47,120.52,120.4,120.41,7900.0,94.6521,94.6914,94.5971,94.605,7900.0
2010-09-21 13:50:00,120.47,120.56,120.42,120.47,6600.0,94.6521,94.7229,94.6129,94.6521,6600.0
2010-09-21 13:55:00,120.47,120.59,120.45,120.45,5400.0,94.6521,94.7464,94.6364,94.6364,5400.0
2010-09-21 14:00:00,120.48,120.51,120.45,120.5,3800.0,94.66,94.6836,94.6364,94.6757,3800.0
2010-09-21 14:05:00,120.47,120.47,120.29,120.29,7300.0,94.6521,94.6521,94.5107,94.5107,7300.0
2010-09-21 14:10:00,120.32,120.5,120.24,120.35,9200.0,94.5343,94.6757,94.4714,94.5579,9200.0
2010-09-21 14:15:00,120.27,120.96,120.0,120.79,29000.0,94.495,95.0371,94.2829,94.9036,29000.0
2010-09-21 14:20:00,120.83,120.85,120.49,120.78,28100.0,94.935,94.9507,94.6679,94.8957,28100.0
2010-09-21 14:25:00,120.75,120.78,120.39,120.7,8200.0,94.8721,94.8957,94.5893,94.8329,8200.0
2010-09-21 14:30:00,120.65,120.92,120.57,120.84,7600.0,94.7936,95.0057,94.7307,94.9428,7600.0
2010-09-21 14:35:00,120.9,120.91,120.61,120.81,28600.0,94.99,94.9978,94.7621,94.9193,28600.0
2010-09-21 14:40:00,120.85,120.87,120.62,120.69,18800.0,94.9507,94.9664,94.77,94.825,18800.0
2010-09-21 14:45:00,120.6,120.68,120.36,120.68,11600.0,94.7543,94.8171,94.5657,94.8171,11600.0
2010-09-21 14:50:00,120.72,120.72,120.29,120.5,8000.0,94.8486,94.8486,94.5107,94.6757,8000.0
2010-09-21 14:55:00,120.42,120.52,120.26,120.41,11200.0,94.6129,94.6914,94.4871,94.605,11200.0
2010-09-21 15:00:00,120.48,120.6,120.29,120.6,8000.0,94.66,94.7543,94.5107,94.7543,8000.0
2010-09-21 15:05:00,120.59,120.59,120.36,120.47,9300.0,94.7464,94.7464,94.5657,94.6521,9300.0
2010-09-21 15:10:00,120.49,120.49,120.21,120.38,7600.0,94.6679,94.6679,94.4479,94.5814,7600.0
2010-09-21 15:15:00,120.37,120.51,120.33,120.51,9500.0,94.5736,94.6836,94.5421,94.6836,9500.0
2010-09-21 15:20:00,120.48,120.52,120.3,120.37,7800.0,94.66,94.6914,94.5186,94.5736,7800.0
2010-09-21 15:25:00,120.34,120.44,120.03,120.26,11600.0,94.55,94.6286,94.3064,94.4871,11600.0
2010-09-21 15:30:00,120.22,120.24,119.71,119.91,47300.0,94.4557,94.4714,94.055,94.2122,47300.0
2010-09-21 15:35:00,119.86,119.86,119.48,119.74,21300.0,94.1729,94.1729,93.8743,94.0786,21300.0
2010-09-21 15:40:00,119.74,119.85,119.7,119.76,13000.0,94.0786,94.165,94.0472,94.0943,13000.0
2010-09-21 15:45:00,119.73,119.76,119.46,119.61,21300.0,94.0707,94.0943,93.8586,93.9764,21300.0
2010-09-21 15:50:00,119.6,119.92,119.6,119.75,37200.0,93.9686,94.22,93.9686,94.0864,37200.0
2010-09-21 15:55:00,119.73,119.84,119.64,119.75,23800.0,94.0707,94.1572,94.0,94.0864,23800.0
2010-09-22 09:30:00,119.29,119.72,119.2,119.57,24700.0,93.725,94.0629,93.6543,93.945,24700.0
2010-09-22 09:35:00,119.59,120.48,119.36,120.3,9100.0,93.9607,94.66,93.78,94.5186,9100.0
2010-09-22 09:40:00,120.34,120.39,120.06,120.06,4200.0,94.55,94.5893,94.33,94.33,4200.0
2010-09-22 09:45:00,120.16,120.22,120.07,120.07,7900.0,94.4086,94.4557,94.3379,94.3379,7900.0
2010-09-22 09:50:00,120.06,120.06,119.71,119.73,9800.0,94.33,94.33,94.055,94.0707,9800.0
2010-09-22 09:55:00,119.72,119.88,119.63,119.88,6100.0,94.0629,94.1886,93.9922,94.1886,6100.0
2010-09-22 10:00:00,119.91,119.91,119.17,119.39,12900.0,94.2122,94.2122,93.6307,93.8036,12900.0
2010-09-22 10:05:00,119.28,119.48,119.11,119.48,13200.0,93.7172,93.8743,93.5836,93.8743,13200.0
2010-09-22 10:10:00,119.5,119.62,119.44,119.61,2600.0,93.89,93.9843,93.8429,93.9764,2600.0
2010-09-22 10:15:00,119.61,119.71,119.51,119.59,7200.0,93.9764,94.055,93.8979,93.9607,7200.0
2010-09-22 10:20:00,119.56,119.59,119.42,119.45,9000.0,93.9372,93.9607,93.8272,93.8507,9000.0
2010-09-22 10:25:00,119.5,119.5,119.18,119.18,6000.0,93.89,93.89,93.6386,93.6386,6000.0
2010-09-22 10:30:00,119.12,119.16,118.81,118.86,13000.0,93.5915,93.6229,93.3479,93.3872,13000.0
2010-09-22 10:35:00,118.95,119.0,118.84,118.9,10600.0,93.4579,93.4972,93.3715,93.4186,10600.0
2010-09-22 10:40:00,118.9,118.9,118.71,118.74,9400.0,93.4186,93.4186,93.2693,93.2929,9400.0
2010-09-22 10:45:00,118.71,118.97,118.71,118.84,8100.0,93.2693,93.4736,93.2693,93.3715,8100.0
2010-09-22 10:50:00,118.84,118.84,118.61,118.74,5800.0,93.3715,93.3715,93.1908,93.2929,5800.0
2010-09-22 10:55:00,118.7,118.99,118.7,118.94,3000.0,93.2615,93.4893,93.2615,93.45,3000.0
2010-09-22 11:00:00,118.96,119.07,118.76,118.76,13200.0,93.4657,93.5522,93.3086,93.3086,13200.0
2010-09-22 11:05:00,118.76,118.84,118.48,118.51,14900.0,93.3086,93.3715,93.0886,93.1122,14900.0
2010-09-22 11:10:00,118.57,118.69,118.31,118.5,13700.0,93.1593,93.2536,92.9551,93.1043,13700.0
2010-09-22 11:15:00,118.53,118.73,118.39,118.61,8400.0,93.1279,93.285,93.0179,93.1908,8400.0
2010-09-22 11:20:00,118.56,118.56,118.3,118.35,7600.0,93.1515,93.1515,92.9472,92.9865,7600.0
2010-09-22 11:25:00,118.3,118.3,118.18,118.3,9100.0,92.9472,92.9472,92.8529,92.9472,9100.0
2010-09-22 11:30:00,118.3,118.3,118.17,118.2,5700.0,92.9472,92.9472,92.8451,92.8686,5700.0
2010-09-22 11:35:00,118.2,118.32,118.2,118.24,7900.0,92.8686,92.9629,92.8686,92.9001,7900.0
2010-09-22 11:40:00,118.27,118.29,118.18,118.18,5500.0,92.9236,92.9393,92.8529,92.8529,5500.0
2010-09-22 11:45:00,118.22,118.34,118.16,118.28,2800.0,92.8843,92.9786,92.8372,92.9315,2800.0
2010-09-22 11:50:00,118.31,118.4,118.22,118.36,6800.0,92.9551,93.0258,92.8843,92.9943,6800.0
2010-09-22 11:55:00,118.33,118.5,118.33,118.36,8600.0,92.9708,93.1043,92.9708,92.9943,8600.0
2010-09-22 12:00:00,118.36,118.46,118.31,118.37,6200.0,92.9943,93.0729,92.9551,93.0022,6200.0
2010-09-22 12:05:00,118.37,118.5,118.35,118.43,4800.0,93.0022,93.1043,92.9865,93.0493,4800.0
2010-09-22 12:10:00,118.45,118.6,118.38,118.58,11200.0,93.065,93.1829,93.01,93.1672,11200.0
2010-09-22 12:15:00,118.56,118.6,118.46,118.58,5900.0,93.1515,93.1829,93.0729,93.1672,5900.0
2010-09-22 12:20:00,118.54,118.58,118.45,118.51,9200.0,93.1358,93.1672,93.065,93.1122,9200.0
2010-09-22 12:25:00,118.56,118.57,118.54,118.54,1200.0,93.1515,93.1593,93.1358,93.1358,1200.0
2010-09-22 12:30:00,118.5,118.55,118.46,118.55,1800.0,93.1043,93.1436,93.0729,93.1436,1800.0
2010-09-22 12:35:00,118.57,118.57,118.42,118.42,3500.0,93.1593,93.1593,93.0415,93.0415,3500.0
2010-09-22 12:40:00,118.43,118.43,118.35,118.39,2600.0,93.0493,93.0493,92.9865,93.0179,2600.0
2010-09-22 12:45:00,118.34,118.41,118.3,118.3,3400.0,92.9786,93.0336,92.9472,92.9472,3400.0
2010-09-22 12:50:00,118.27,118.35,118.24,118.24,3000.0,92.9236,92.9865,92.9001,92.9001,3000.0
2010-09-22 12:55:00,118.23,118.44,118.23,118.4,9600.0,92.8922,93.0572,92.8922,93.0258,9600.0
2010-09-22 13:00:00,118.4,118.58,118.28,118.47,14200.0,93.0258,93.1672,92.9315,93.0808,14200.0
2010-09-22 13:05:00,118.47,118.52,118.19,118.32,7700.0,93.0808,93.12,92.8608,92.9629,7700.0
2010-09-22 13:10:00,118.28,118.31,118.18,118.31,3000.0,92.9315,92.9551,92.8529,92.9551,3000.0
2010-09-22 13:15:00,118.21,118.21,118.1,118.14,2100.0,92.8765,92.8765,92.7901,92.8215,2100.0
2010-09-22 13:20:00,118.17,118.2,118.08,118.1,7500.0,92.8451,92.8686,92.7743,92.7901,7500.0
2010-09-22 13:25:00,118.12,118.3,118.09,118.22,2700.0,92.8058,92.9472,92.7822,92.8843,2700.0
2010-09-22 13:30:00,118.22,118.37,118.21,118.35,6000.0,92.8843,93.0022,92.8765,92.9865,6000.0
2010-09-22 13:35:00,118.32,118.4,118.24,118.37,2300.0,92.9629,93.0258,92.9001,93.0022,2300.0
2010-09-22 13:40:00,118.33,118.47,118.33,118.37,3100.0,92.9708,93.0808,92.9708,93.0022,3100.0
2010-09-22 13:45:00,118.35,118.51,118.35,118.51,3600.0,92.9865,93.1122,92.9865,93.1122,3600.0
2010-09-22 13:50:00,118.52,118.6,118.5,118.56,4900.0,93.12,93.1829,93.1043,93.1515,4900.0
2010-09-22 13:55:00,118.54,118.58,118.48,118.56,2700.0,93.1358,93.1672,93.0886,93.1515,2700.0
2010-09-22 14:00:00,118.5,118.6,118.42,118.43,5800.0,93.1043,93.1829,93.0415,93.0493,5800.0
2010-09-22 14:05:00,118.43,118.53,118.37,118.5,5900.0,93.0493,93.1279,93.0022,93.1043,5900.0
2010-09-22 14:10:00,118.49,118.54,118.37,118.47,5000.0,93.0965,93.1358,93.0022,93.0808,5000.0
2010-09-22 14:15:00,118.49,118.49,118.34,118.39,9300.0,93.0965,93.0965,92.9786,93.0179,9300.0
2010-09-22 14:20:00,118.38,118.51,118.35,118.47,6000.0,93.01,93.1122,92.9865,93.0808,6000.0
2010-09-22 14:25:00,118.39,118.54,118.39,118.48,1100.0,93.0179,93.1358,93.0179,93.0886,1100.0
2010-09-22 14:30:00,118.51,118.6,118.45,118.54,4600.0,93.1122,93.1829,93.065,93.1358,4600.0
2010-09-22 14:35:00,118.54,118.7,118.49,118.7,6500.0,93.1358,93.2615,93.0965,93.2615,6500.0
2010-09-22 14:40:00,118.69,118.82,118.64,118.64,6400.0,93.2536,93.3558,93.2143,93.2143,6400.0
2010-09-22 14:45:00,118.66,118.76,118.56,118.64,5700.0,93.23,93.3086,93.1515,93.2143,5700.0
2010-09-22 14:50:00,118.64,118.73,118.63,118.72,3500.0,93.2143,93.285,93.2065,93.2772,3500.0
2010-09-22 14:55:00,118.69,118.82,118.59,118.79,4200.0,93.2536,93.3558,93.175,93.3322,4200.0
2010-09-22 15:00:00,118.81,118.92,118.79,118.87,7500.0,93.3479,93.4343,93.3322,93.395,7500.0
2010-09-22 15:05:00,118.86,118.86,118.75,118.76,19000.0,93.3872,93.3872,93.3008,93.3086,19000.0
2010-09-22 15:10:00,118.78,118.89,118.69,118.77,10100.0,93.3243,93.4108,93.2536,93.3165,10100.0
2010-09-22 15:15:00,118.77,118.87,118.52,118.52,8000.0,93.3165,93.395,93.12,93.12,8000.0
2010-09-22 15:20:00,118.55,118.69,118.48,118.63,6800.0,93.1436,93.2536,93.0886,93.2065,6800.0
2010-09-22 15:25:00,118.63,118.71,118.61,118.64,7200.0,93.2065,93.2693,93.1908,93.2143,7200.0
2010-09-22 15:30:00,118.62,118.76,118.57,118.76,10900.0,93.1986,93.3086,93.1593,93.3086,10900.0
2010-09-22 15:35:00,118.76,118.88,118.69,118.73,10600.0,93.3086,93.4029,93.2536,93.285,10600.0
2010-09-22 15:40:00,118.76,118.79,118.6,118.68,14700.0,93.3086,93.3322,93.1829,93.2458,14700.0
2010-09-22 15:45:00,118.66,118.68,118.46,118.5,21000.0,93.23,93.2458,93.0729,93.1043,21000.0
2010-09-22 15:50:00,118.43,118.5,118.41,118.5,25800.0,93.0493,93.1043,93.0336,93.1043,25800.0
2010-09-22 15:55:00,118.5,118.64,118.44,118.48,44500.0,93.1043,93.2143,93.0572,93.0886,44500.0
2010-09-23 09:30:00,117.28,117.43,116.93,117.29,8700.0,92.1458,92.2636,91.8708,92.1536,8700.0
2010-09-23 09:35:00,117.3,117.77,117.06,117.74,8200.0,92.1615,92.5308,91.9729,92.5072,8200.0
2010-09-23 09:40:00,117.67,118.27,117.67,117.86,9300.0,92.4522,92.9236,92.4522,92.6015,9300.0
2010-09-23 09:45:00,117.82,118.0,117.82,117.94,6300.0,92.5701,92.7115,92.5701,92.6643,6300.0
2010-09-23 09:50:00,117.86,118.03,117.81,118.03,4300.0,92.6015,92.7351,92.5622,92.7351,4300.0
2010-09-23 09:55:00,117.96,117.98,117.84,117.87,3300.0,92.6801,92.6958,92.5858,92.6093,3300.0
2010-09-23 10:00:00,117.91,118.42,117.9,118.15,6900.0,92.6408,93.0415,92.6329,92.8293,6900.0
2010-09-23 10:05:00,118.19,118.64,118.19,118.64,8100.0,92.8608,93.2143,92.8608,93.2143,8100.0
2010-09-23 10:10:00,118.61,118.68,118.27,118.35,8400.0,93.1908,93.2458,92.9236,92.9865,8400.0
2010-09-23 10:15:00,118.37,118.49,118.26,118.4,5400.0,93.0022,93.0965,92.9158,93.0258,5400.0
2010-09-23 10:20:00,118.37,118.56,118.3,118.3,8100.0,93.0022,93.1515,92.9472,92.9472,8100.0
2010-09-23 10:25:00,118.34,118.59,118.33,118.59,4200.0,92.9786,93.175,92.9708,93.175,4200.0
2010-09-23 10:30:00,118.68,118.95,118.67,118.88,8000.0,93.2458,93.4579,93.2379,93.4029,8000.0
2010-09-23 10:35:00,118.9,119.19,118.87,119.02,4700.0,93.4186,93.6465,93.395,93.5129,4700.0
2010-09-23 10:40:00,119.03,119.15,119.0,119.0,3700.0,93.5207,93.615,93.4972,93.4972,3700.0
2010-09-23 10:45:00,119.04,119.19,118.99,118.99,3900.0,93.5286,93.6465,93.4893,93.4893,3900.0
2010-09-23 10:50:00,118.92,118.99,118.79,118.83,3800.0,93.4343,93.4893,93.3322,93.3636,3800.0
2010-09-23 10:55:00,118.86,118.97,118.8,118.92,8000.0,93.3872,93.4736,93.34,93.4343,8000.0
2010-09-23 11:00:00,118.95,119.01,118.78,119.01,6400.0,93.4579,93.505,93.3243,93.505,6400.0
2010-09-23 11:05:00,118.94,118.97,118.8,118.88,2000.0,93.45,93.4736,93.34,93.4029,2000.0
2010-09-23 11:10:00,118.88,119.04,118.79,118.94,3400.0,93.4029,93.5286,93.3322,93.45,3400.0
2010-09-23 11:15:00,118.94,119.01,118.92,119.01,1000.0,93.45,93.505,93.4343,93.505,1000.0
2010-09-23 11:20:00,119.04,119.1,118.97,119.05,2000.0,93.5286,93.5757,93.4736,93.5365,2000.0
2010-09-23 11:25:00,118.99,119.09,118.93,119.09,3800.0,93.4893,93.5679,93.4422,93.5679,3800.0
2010-09-23 11:30:00,119.09,119.37,119.09,119.31,1900.0,93.5679,93.7879,93.5679,93.7407,1900.0
2010-09-23 11:35:00,119.31,119.41,119.26,119.33,2900.0,93.7407,93.8193,93.7015,93.7565,2900.0
2010-09-23 11:40:00,119.31,119.31,119.05,119.05,1900.0,93.7407,93.7407,93.5365,93.5365,1900.0
2010-09-23 11:45:00,119.08,119.16,119.01,119.01,3100.0,93.56,93.6229,93.505,93.505,3100.0
2010-09-23 11:50:00,119.01,119.01,118.91,118.97,4200.0,93.505,93.505,93.4265,93.4736,4200.0
2010-09-23 11:55:00,119.02,119.05,118.89,118.91,3200.0,93.5129,93.5365,93.4108,93.4265,3200.0
2010-09-23 12:00:00,118.78,118.89,118.76,118.76,5300.0,93.3243,93.4108,93.3086,93.3086,5300.0
2010-09-23 12:05:00,118.8,118.86,118.8,118.86,300.0,93.34,93.3872,93.34,93.3872,300.0
2010-09-23 12:10:00,118.83,118.86,118.75,118.75,1800.0,93.3636,93.3872,93.3008,93.3008,1800.0
2010-09-23 12:15:00,118.81,118.81,118.71,118.71,1200.0,93.3479,93.3479,93.2693,93.2693,1200.0
2010-09-23 12:20:00,118.67,118.81,118.67,118.81,700.0,93.2379,93.3479,93.2379,93.3479,700.0
2010-09-23 12:25:00,118.79,118.79,118.63,118.68,1800.0,93.3322,93.3322,93.2065,93.2458,1800.0
2010-09-23 12:30:00,118.68,118.74,118.68,118.7,2200.0,93.2458,93.2929,93.2458,93.2615,2200.0
2010-09-23 12:35:00,118.69,118.76,118.6,118.6,1400.0,93.2536,93.3086,93.1829,93.1829,1400.0
2010-09-23 12:40:00,118.6,118.74,118.6,118.7,1200.0,93.1829,93.2929,93.1829,93.2615,1200.0
2010-09-23 12:45:00,118.7,118.71,118.62,118.62,3800.0,93.2615,93.2693,93.1986,93.1986,3800.0
2010-09-23 12:50:00,118.72,118.86,118.72,118.86,2000.0,93.2772,93.3872,93.2772,93.3872,2000.0
2010-09-23 12:55:00,118.87,118.92,118.87,118.92,400.0,93.395,93.4343,93.395,93.4343,400.0
2010-09-23 13:00:00,118.92,119.02,118.91,119.0,2200.0,93.4343,93.5129,93.4265,93.4972,2200.0
2010-09-23 13:05:00,119.02,119.06,118.93,118.93,900.0,93.5129,93.5443,93.4422,93.4422,900.0
2010-09-23 13:10:00,118.94,119.0,118.88,118.88,1700.0,93.45,93.4972,93.4029,93.4029,1700.0
2010-09-23 13:15:00,118.79,118.89,118.71,118.87,3200.0,93.3322,93.4108,93.2693,93.395,3200.0
2010-09-23 13:20:00,118.81,118.92,118.81,118.92,1300.0,93.3479,93.4343,93.3479,93.4343,1300.0
2010-09-23 13:25:00,118.94,118.94,118.89,118.92,1300.0,93.45,93.45,93.4108,93.4343,1300.0
2010-09-23 13:30:00,118.85,118.87,118.78,118.83,3100.0,93.3793,93.395,93.3243,93.3636,3100.0
2010-09-23 13:35:00,118.83,118.96,118.83,118.91,1600.0,93.3636,93.4657,93.3636,93.4265,1600.0
2010-09-23 13:40:00,118.87,118.92,118.84,118.91,5400.0,93.395,93.4343,93.3715,93.4265,5400.0
2010-09-23 13:45:00,118.84,118.88,118.72,118.79,2100.0,93.3715,93.4029,93.2772,93.3322,2100.0
2010-09-23 13:50:00,118.76,118.83,118.72,118.83,1700.0,93.3086,93.3636,93.2772,93.3636,1700.0
2010-09-23 13:55:00,118.84,118.84,118.7,118.7,2900.0,93.3715,93.3715,93.2615,93.2615,2900.0
2010-09-23 14:00:00,118.7,118.76,118.69,118.75,900.0,93.2615,93.3086,93.2536,93.3008,900.0
2010-09-23 14:05:00,118.77,118.89,118.7,118.89,3200.0,93.3165,93.4108,93.2615,93.4108,3200.0
2010-09-23 14:10:00,118.83,118.83,118.77,118.77,1800.0,93.3636,93.3636,93.3165,93.3165,1800.0
2010-09-23 14:15:00,118.77,118.82,118.7,118.71,2200.0,93.3165,93.3558,93.2615,93.2693,2200.0
2010-09-23 14:20:00,118.79,118.83,118.78,118.79,1500.0,93.3322,93.3636,93.3243,93.3322,1500.0
2010-09-23 14:25:00,118.75,118.75,118.61,118.67,2700.0,93.3008,93.3008,93.1908,93.2379,2700.0
2010-09-23 14:30:00,118.72,118.87,118.72,118.77,3700.0,93.2772,93.395,93.2772,93.3165,3700.0
2010-09-23 14:35:00,118.7,118.75,118.62,118.62,3000.0,93.2615,93.3008,93.1986,93.1986,3000.0
2010-09-23 14:40:00,118.62,118.62,118.48,118.6,2100.0,93.1986,93.1986,93.0886,93.1829,2100.0
2010-09-23 14:45:00,118.57,118.65,118.54,118.54,4900.0,93.1593,93.2222,93.1358,93.1358,4900.0
2010-09-23 14:50:00,118.48,118.59,118.4,118.59,5900.0,93.0886,93.175,93.0258,93.175,5900.0
2010-09-23 14:55:00,118.54,118.63,118.24,118.37,12800.0,93.1358,93.2065,92.9001,93.0022,12800.0
2010-09-23 15:00:00,118.41,118.52,118.38,118.48,7800.0,93.0336,93.12,93.01,93.0886,7800.0
2010-09-23 15:05:00,118.41,118.43,118.28,118.33,8400.0,93.0336,93.0493,92.9315,92.9708,8400.0
2010-09-23 15:10:00,118.33,118.34,118.14,118.19,8800.0,92.9708,92.9786,92.8215,92.8608,8800.0
2010-09-23 15:15:00,118.15,118.25,118.04,118.25,4200.0,92.8293,92.9079,92.7429,92.9079,4200.0
2010-09-23 15:20:00,118.3,118.37,118.18,118.28,6800.0,92.9472,93.0022,92.8529,92.9315,6800.0
2010-09-23 15:25:00,118.28,118.28,118.04,118.04,11300.0,92.9315,92.9315,92.7429,92.7429,11300.0
2010-09-23 15:30:00,118.05,118.06,117.88,117.88,6200.0,92.7508,92.7586,92.6172,92.6172,6200.0
2010-09-23 15:35:00,117.84,117.91,117.69,117.73,6500.0,92.5858,92.6408,92.4679,92.4994,6500.0
2010-09-23 15:40:00,117.7,117.8,117.45,117.57,21800.0,92.4758,92.5543,92.2794,92.3736,21800.0
2010-09-23 15:45:00,117.54,117.77,117.51,117.75,36200.0,92.3501,92.5308,92.3265,92.5151,36200.0
2010-09-23 15:50:00,117.77,117.86,117.7,117.72,24800.0,92.5308,92.6015,92.4758,92.4915,24800.0
2010-09-23 15:55:00,117.72,117.8,117.67,117.77,20000.0,92.4915,92.5543,92.4522,92.5308,20000.0
2010-09-24 09:30:00,119.3,119.79,119.22,119.79,4200.0,93.7329,94.1179,93.67,94.1179,4200.0
2010-09-24 09:35:00,119.73,120.0,119.63,119.89,2300.0,94.0707,94.2829,93.9922,94.1964,2300.0
2010-09-24 09:40:00,119.75,119.89,119.7,119.89,4300.0,94.0864,94.1964,94.0472,94.1964,4300.0
2010-09-24 09:45:00,119.9,119.95,119.73,119.93,5400.0,94.2043,94.2436,94.0707,94.2279,5400.0
2010-09-24 09:50:00,119.91,120.33,119.91,120.32,10800.0,94.2122,94.5421,94.2122,94.5343,10800.0
2010-09-24 09:55:00,120.37,120.76,120.31,120.64,8600.0,94.5736,94.88,94.5264,94.7857,8600.0
2010-09-24 10:00:00,120.53,120.9,120.38,120.9,13100.0,94.6993,94.99,94.5814,94.99,13100.0
2010-09-24 10:05:00,120.9,121.18,120.9,121.16,12300.0,94.99,95.21,94.99,95.1943,12300.0
2010-09-24 10:10:00,121.15,121.2,120.48,120.52,15900.0,95.1864,95.2257,94.66,94.6914,15900.0
2010-09-24 10:15:00,120.49,120.75,120.49,120.63,5600.0,94.6679,94.8721,94.6679,94.7779,5600.0
2010-09-24 10:20:00,120.62,120.78,120.55,120.78,5000.0,94.77,94.8957,94.715,94.8957,5000.0
2010-09-24 10:25:00,120.71,121.09,120.71,120.93,4400.0,94.8407,95.1393,94.8407,95.0136,4400.0
2010-09-24 10:30:00,120.93,120.96,120.83,120.96,3600.0,95.0136,95.0371,94.935,95.0371,3600.0
2010-09-24 10:35:00,120.92,121.12,120.9,121.06,2200.0,95.0057,95.1628,94.99,95.1157,2200.0
2010-09-24 10:40:00,121.11,121.31,121.07,121.14,5300.0,95.155,95.3121,95.1236,95.1786,5300.0
2010-09-24 10:45:00,121.11,121.38,121.05,121.29,3300.0,95.155,95.3671,95.1078,95.2964,3300.0
2010-09-24 10:50:00,121.26,121.31,121.16,121.31,3100.0,95.2728,95.3121,95.1943,95.3121,3100.0
2010-09-24 10:55:00,121.3,121.32,121.24,121.32,3000.0,95.3043,95.32,95.2571,95.32,3000.0
2010-09-24 11:00:00,121.22,121.22,121.15,121.16,1400.0,95.2414,95.2414,95.1864,95.1943,1400.0
2010-09-24 11:05:00,121.2,121.3,121.15,121.25,1600.0,95.2257,95.3043,95.1864,95.265,1600.0
2010-09-24 11:10:00,121.17,121.3,121.1,121.3,2100.0,95.2021,95.3043,95.1471,95.3043,2100.0
2010-09-24 11:15:00,121.23,121.37,121.15,121.15,2300.0,95.2493,95.3593,95.1864,95.1864,2300.0
2010-09-24 11:20:00,121.32,121.32,121.03,121.03,2800.0,95.32,95.32,95.0921,95.0921,2800.0
2010-09-24 11:25:00,121.01,121.11,121.0,121.0,3300.0,95.0764,95.155,95.0686,95.0686,3300.0
2010-09-24 11:30:00,121.1,121.1,120.91,120.91,2500.0,95.1471,95.1471,94.9978,94.9978,2500.0
2010-09-24 11:35:00,120.97,121.03,120.97,121.0,1300.0,95.045,95.0921,95.045,95.0686,1300.0
2010-09-24 11:40:00,120.93,121.01,120.71,120.71,5300.0,95.0136,95.0764,94.8407,94.8407,5300.0
2010-09-24 11:45:00,120.71,120.8,120.59,120.74,5800.0,94.8407,94.9114,94.7464,94.8643,5800.0
2010-09-24 11:50:00,120.73,120.82,120.65,120.75,5400.0,94.8564,94.9271,94.7936,94.8721,5400.0
2010-09-24 11:55:00,120.75,120.8,120.7,120.7,2200.0,94.8721,94.9114,94.8329,94.8329,2200.0
2010-09-24 12:00:00,120.71,120.73,120.62,120.63,4400.0,94.8407,94.8564,94.77,94.7779,4400.0
2010-09-24 12:05:00,120.65,120.68,120.62,120.63,5000.0,94.7936,94.8171,94.77,94.7779,5000.0
2010-09-24 12:10:00,120.61,120.68,120.59,120.64,2500.0,94.7621,94.8171,94.7464,94.7857,2500.0
2010-09-24 12:15:00,120.62,120.65,120.58,120.61,2400.0,94.77,94.7936,94.7386,94.7621,2400.0
2010-09-24 12:20:00,120.58,120.61,120.5,120.52,2500.0,94.7386,94.7621,94.6757,94.6914,2500.0
2010-09-24 12:25:00,120.47,120.55,120.4,120.54,4300.0,94.6521,94.715,94.5971,94.7071,4300.0
2010-09-24 12:30:00,120.6,120.61,120.48,120.5,4600.0,94.7543,94.7621,94.66,94.6757,4600.0
2010-09-24 12:35:00,120.49,120.53,120.45,120.45,3700.0,94.6679,94.6993,94.6364,94.6364,3700.0
2010-09-24 12:40:00,120.46,120.52,120.42,120.51,4600.0,94.6443,94.6914,94.6129,94.6836,4600.0
2010-09-24 12:45:00,120.57,120.7,120.52,120.7,3600.0,94.7307,94.8329,94.6914,94.8329,3600.0
2010-09-24 12:50:00,120.7,120.7,120.55,120.59,2500.0,94.8329,94.8329,94.715,94.7464,2500.0
2010-09-24 12:55:00,120.65,120.68,120.54,120.59,4300.0,94.7936,94.8171,94.7071,94.7464,4300.0
2010-09-24 13:00:00,120.59,120.66,120.56,120.58,2500.0,94.7464,94.8014,94.7229,94.7386,2500.0
2010-09-24 13:05:00,120.62,120.62,120.51,120.51,2200.0,94.77,94.77,94.6836,94.6836,2200.0
2010-09-24 13:10:00,120.5,120.56,120.49,120.55,2000.0,94.6757,94.7229,94.6679,94.715,2000.0
2010-09-24 13:15:00,120.59,120.59,120.52,120.56,2300.0,94.7464,94.7464,94.6914,94.7229,2300.0
2010-09-24 13:20:00,120.58,120.67,120.53,120.59,2500.0,94.7386,94.8093,94.6993,94.7464,2500.0
2010-09-24 13:25:00,120.7,120.7,120.59,120.69,2400.0,94.8329,94.8329,94.7464,94.825,2400.0
2010-09-24 13:30:00,120.62,120.78,120.61,120.78,4800.0,94.77,94.8957,94.7621,94.8957,4800.0
2010-09-24 13:35:00,120.78,120.86,120.75,120.75,1800.0,94.8957,94.9586,94.8721,94.8721,1800.0
2010-09-24 13:40:00,120.74,120.74,120.61,120.68,3100.0,94.8643,94.8643,94.7621,94.8171,3100.0
2010-09-24 13:45:00,120.69,120.71,120.63,120.68,2500.0,94.825,94.8407,94.7779,94.8171,2500.0
2010-09-24 13:50:00,120.67,120.7,120.64,120.64,1800.0,94.8093,94.8329,94.7857,94.7857,1800.0
2010-09-24 13:55:00,120.67,120.69,120.61,120.65,3300.0,94.8093,94.825,94.7621,94.7936,3300.0
2010-09-24 14:00:00,120.62,120.65,120.51,120.51,3500.0,94.77,94.7936,94.6836,94.6836,3500.0
2010-09-24 14:05:00,120.55,120.6,120.53,120.55,2200.0,94.715,94.7543,94.6993,94.715,2200.0
2010-09-24 14:10:00,120.55,120.57,120.43,120.54,1900.0,94.715,94.7307,94.6207,94.7071,1900.0
2010-09-24 14:15:00,120.54,120.55,120.51,120.54,1300.0,94.7071,94.715,94.6836,94.7071,1300.0
2010-09-24 14:20:00,120.5,120.5,120.42,120.47,1200.0,94.6757,94.6757,94.6129,94.6521,1200.0
2010-09-24 14:25:00,120.47,120.59,120.44,120.51,3400.0,94.6521,94.7464,94.6286,94.6836,3400.0
2010-09-24 14:30:00,120.55,120.59,120.5,120.57,4300.0,94.715,94.7464,94.6757,94.7307,4300.0
2010-09-24 14:35:00,120.55,120.65,120.54,120.65,4400.0,94.715,94.7936,94.7071,94.7936,4400.0
2010-09-24 14:40:00,120.65,120.72,120.55,120.63,6100.0,94.7936,94.8486,94.715,94.7779,6100.0
2010-09-24 14:45:00,120.6,120.66,120.59,120.59,3400.0,94.7543,94.8014,94.7464,94.7464,3400.0
2010-09-24 14:50:00,120.58,120.65,120.56,120.6,3900.0,94.7386,94.7936,94.7229,94.7543,3900.0
2010-09-24 14:55:00,120.6,120.6,120.55,120.55,3300.0,94.7543,94.7543,94.715,94.715,3300.0
2010-09-24 15:00:00,120.6,120.6,120.5,120.52,4700.0,94.7543,94.7543,94.6757,94.6914,4700.0
2010-09-24 15:05:00,120.56,120.68,120.54,120.65,4800.0,94.7229,94.8171,94.7071,94.7936,4800.0
2010-09-24 15:10:00,120.61,120.73,120.6,120.68,3100.0,94.7621,94.8564,94.7543,94.8171,3100.0
2010-09-24 15:15:00,120.65,120.7,120.57,120.66,5600.0,94.7936,94.8329,94.7307,94.8014,5600.0
2010-09-24 15:20:00,120.68,120.68,120.61,120.65,2600.0,94.8171,94.8171,94.7621,94.7936,2600.0
2010-09-24 15:25:00,120.64,120.69,120.51,120.6,5500.0,94.7857,94.825,94.6836,94.7543,5500.0
2010-09-24 15:30:00,120.59,120.68,120.55,120.64,6800.0,94.7464,94.8171,94.715,94.7857,6800.0
2010-09-24 15:35:00,120.61,120.83,120.61,120.68,11700.0,94.7621,94.935,94.7621,94.8171,11700.0
2010-09-24 15:40:00,120.69,120.74,120.5,120.55,8100.0,94.825,94.8643,94.6757,94.715,8100.0
2010-09-24 15:45:00,120.56,120.72,120.5,120.53,23200.0,94.7229,94.8486,94.6757,94.6993,23200.0
2010-09-24 15:50:00,120.54,120.68,120.47,120.6,19700.0,94.7071,94.8171,94.6521,94.7543,19700.0
2010-09-24 15:55:00,120.58,120.71,120.52,120.65,12800.0,94.7386,94.8407,94.6914,94.7936,12800.0
2010-09-27 09:30:00,120.46,120.48,120.04,120.48,4100.0,94.6443,94.66,94.3143,94.66,4100.0
2010-09-27 09:35:00,120.49,120.73,120.4,120.5,700.0,94.6679,94.8564,94.5971,94.6757,700.0
2010-09-27 09:40:00,120.41,120.46,120.29,120.29,1800.0,94.605,94.6443,94.5107,94.5107,1800.0
2010-09-27 09:45:00,120.13,120.35,119.91,119.93,5900.0,94.385,94.5579,94.2122,94.2279,5900.0
2010-09-27 09:50:00,119.88,120.11,119.87,120.05,1900.0,94.1886,94.3693,94.1807,94.3222,1900.0
2010-09-27 09:55:00,120.13,120.13,119.89,119.95,2900.0,94.385,94.385,94.1964,94.2436,2900.0
2010-09-27 10:00:00,119.92,120.05,119.85,119.95,2800.0,94.22,94.3222,94.165,94.2436,2800.0
2010-09-27 10:05:00,119.94,120.24,119.94,120.21,3300.0,94.2357,94.4714,94.2357,94.4479,3300.0
2010-09-27 10:10:00,120.21,120.21,119.86,119.87,1400.0,94.4479,94.4479,94.1729,94.1807,1400.0
2010-09-27 10:15:00,119.88,119.88,119.76,119.76,700.0,94.1886,94.1886,94.0943,94.0943,700.0
2010-09-27 10:20:00,119.78,119.87,119.72,119.87,4100.0,94.11,94.1807,94.0629,94.1807,4100.0
2010-09-27 10:25:00,120.07,120.29,119.98,120.27,3400.0,94.3379,94.5107,94.2672,94.495,3400.0
2010-09-27 10:30:00,120.24,120.24,120.07,120.09,1800.0,94.4714,94.4714,94.3379,94.3536,1800.0
2010-09-27 10:35:00,120.09,120.12,119.87,120.05,2300.0,94.3536,94.3772,94.1807,94.3222,2300.0
2010-09-27 10:40:00,120.07,120.31,120.07,120.26,2400.0,94.3379,94.5264,94.3379,94.4871,2400.0
2010-09-27 10:45:00,120.3,120.39,120.22,120.24,3900.0,94.5186,94.5893,94.4557,94.4714,3900.0
2010-09-27 10:50:00,120.18,120.22,120.18,120.18,300.0,94.4243,94.4557,94.4243,94.4243,300.0
2010-09-27 10:55:00,120.3,120.37,120.23,120.37,1000.0,94.5186,94.5736,94.4636,94.5736,1000.0
2010-09-27 11:00:00,120.36,120.36,120.06,120.08,1700.0,94.5657,94.5657,94.33,94.3457,1700.0
2010-09-27 11:05:00,120.08,120.11,120.01,120.01,1400.0,94.3457,94.3693,94.2907,94.2907,1400.0
2010-09-27 11:10:00,120.04,120.14,119.81,119.85,3600.0,94.3143,94.3929,94.1336,94.165,3600.0
2010-09-27 11:15:00,119.79,119.82,119.72,119.81,1500.0,94.1179,94.1414,94.0629,94.1336,1500.0
2010-09-27 11:20:00,119.81,119.86,119.71,119.86,2400.0,94.1336,94.1729,94.055,94.1729,2400.0
2010-09-27 11:25:00,119.92,119.92,119.75,119.79,2900.0,94.22,94.22,94.0864,94.1179,2900.0
2010-09-27 11:30:00,119.83,119.94,119.8,119.83,2300.0,94.1493,94.2357,94.1257,94.1493,2300.0
2010-09-27 11:35:00,119.85,119.85,119.56,119.62,10000.0,94.165,94.165,93.9372,93.9843,10000.0
2010-09-27 11:40:00,119.62,119.66,119.51,119.64,4000.0,93.9843,94.0157,93.8979,94.0,4000.0
2010-09-27 11:45:00,119.64,119.75,119.62,119.73,1300.0,94.0,94.0864,93.9843,94.0707,1300.0
2010-09-27 11:50:00,119.68,119.69,119.57,119.64,1700.0,94.0314,94.0393,93.945,94.0,1700.0
2010-09-27 11:55:00,119.62,119.68,119.57,119.58,1900.0,93.9843,94.0314,93.945,93.9529,1900.0
2010-09-27 12:00:00,119.56,119.58,119.3,119.35,33800.0,93.9372,93.9529,93.7329,93.7722,33800.0
2010-09-27 12:05:00,119.36,119.39,119.3,119.3,2000.0,93.78,93.8036,93.7329,93.7329,2000.0
2010-09-27 12:10:00,119.35,119.41,119.24,119.33,5000.0,93.7722,93.8193,93.6857,93.7565,5000.0
2010-09-27 12:15:00,119.31,119.41,119.31,119.36,800.0,93.7407,93.8193,93.7407,93.78,800.0
2010-09-27 12:20:00,119.38,119.39,119.25,119.35,3100.0,93.7957,93.8036,93.6936,93.7722,3100.0
2010-09-27 12:25:00,119.36,119.51,119.36,119.48,4500.0,93.78,93.8979,93.78,93.8743,4500.0
2010-09-27 12:30:00,119.48,119.48,119.37,119.44,3000.0,93.8743,93.8743,93.7879,93.8429,3000.0
2010-09-27 12:35:00,119.45,119.53,119.45,119.53,600.0,93.8507,93.9136,93.8507,93.9136,600.0
2010-09-27 12:40:00,119.55,119.61,119.48,119.5,4200.0,93.9293,93.9764,93.8743,93.89,4200.0
2010-09-27 12:45:00,119.55,119.68,119.54,119.68,4100.0,93.9293,94.0314,93.9214,94.0314,4100.0
2010-09-27 12:50:00,119.69,119.69,119.63,119.66,900.0,94.0393,94.0393,93.9922,94.0157,900.0
2010-09-27 12:55:00,119.66,119.68,119.64,119.68,700.0,94.0157,94.0314,94.0,94.0314,700.0
2010-09-27 13:00:00,119.64,119.73,119.61,119.73,1600.0,94.0,94.0707,93.9764,94.0707,1600.0
2010-09-27 13:05:00,119.77,119.95,119.77,119.82,2100.0,94.1022,94.2436,94.1022,94.1414,2100.0
2010-09-27 13:10:00,119.8,119.93,119.8,119.87,2200.0,94.1257,94.2279,94.1257,94.1807,2200.0
2010-09-27 13:15:00,119.79,119.83,119.78,119.78,900.0,94.1179,94.1493,94.11,94.11,900.0
2010-09-27 13:20:00,119.78,119.8,119.7,119.8,1100.0,94.11,94.1257,94.0472,94.1257,1100.0
2010-09-27 13:25:00,119.81,119.84,119.8,119.8,800.0,94.1336,94.1572,94.1257,94.1257,800.0
2010-09-27 13:30:00,119.8,119.86,119.79,119.85,1200.0,94.1257,94.1729,94.1179,94.165,1200.0
2010-09-27 13:35:00,119.8,119.88,119.78,119.87,1800.0,94.1257,94.1886,94.11,94.1807,1800.0
2010-09-27 13:40:00,119.88,120.08,119.88,120.03,1800.0,94.1886,94.3457,94.1886,94.3064,1800.0
2010-09-27 13:45:00,120.03,120.1,120.03,120.05,2500.0,94.3064,94.3614,94.3064,94.3222,2500.0
2010-09-27 13:50:00,120.02,120.1,120.02,120.03,2500.0,94.2986,94.3614,94.2986,94.3064,2500.0
2010-09-27 13:55:00,120.03,120.06,119.99,120.01,2200.0,94.3064,94.33,94.275,94.2907,2200.0
2010-09-27 14:00:00,119.98,120.1,119.95,120.07,2600.0,94.2672,94.3614,94.2436,94.3379,2600.0
2010-09-27 14:05:00,120.05,120.05,120.02,120.03,900.0,94.3222,94.3222,94.2986,94.3064,900.0
2010-09-27 14:10:00,119.99,119.99,119.9,119.95,1600.0,94.275,94.275,94.2043,94.2436,1600.0
2010-09-27 14:15:00,119.97,120.0,119.97,120.0,1200.0,94.2593,94.2829,94.2593,94.2829,1200.0
2010-09-27 14:20:00,120.0,120.05,119.93,119.94,5400.0,94.2829,94.3222,94.2279,94.2357,5400.0
2010-09-27 14:25:00,119.94,120.01,119.94,119.99,6800.0,94.2357,94.2907,94.2357,94.275,6800.0
2010-09-27 14:30:00,119.99,120.05,119.89,119.89,2400.0,94.275,94.3222,94.1964,94.1964,2400.0
2010-09-27 14:35:00,119.92,120.04,119.92,120.0,1800.0,94.22,94.3143,94.22,94.2829,1800.0
2010-09-27 14:40:00,120.04,120.04,119.85,119.88,27700.0,94.3143,94.3143,94.165,94.1886,27700.0
2010-09-27 14:45:00,119.87,119.94,119.82,119.87,14700.0,94.1807,94.2357,94.1414,94.1807,14700.0
2010-09-27 14:50:00,119.84,119.89,119.8,119.89,2600.0,94.1572,94.1964,94.1257,94.1964,2600.0
2010-09-27 14:55:00,119.88,119.89,119.64,119.65,5600.0,94.1886,94.1964,94.0,94.0079,5600.0
2010-09-27 15:00:00,119.67,119.7,119.56,119.59,9500.0,94.0236,94.0472,93.9372,93.9607,9500.0
2010-09-27 15:05:00,119.59,119.73,119.59,119.7,5200.0,93.9607,94.0707,93.9607,94.0472,5200.0
2010-09-27 15:10:00,119.75,119.77,119.67,119.67,3000.0,94.0864,94.1022,94.0236,94.0236,3000.0
2010-09-27 15:15:00,119.68,119.72,119.63,119.67,3400.0,94.0314,94.0629,93.9922,94.0236,3400.0
2010-09-27 15:20:00,119.71,119.86,119.69,119.86,10500.0,94.055,94.1729,94.0393,94.1729,10500.0
2010-09-27 15:25:00,119.86,119.9,119.8,119.83,6300.0,94.1729,94.2043,94.1257,94.1493,6300.0
2010-09-27 15:30:00,119.83,119.85,119.69,119.7,6400.0,94.1493,94.165,94.0393,94.0472,6400.0
2010-09-27 15:35:00,119.7,119.73,119.62,119.63,3900.0,94.0472,94.0707,93.9843,93.9922,3900.0
2010-09-27 15:40:00,119.63,119.65,119.53,119.55,10600.0,93.9922,94.0079,93.9136,93.9293,10600.0
2010-09-27 15:45:00,119.55,119.55,119.45,119.51,13800.0,93.9293,93.9293,93.8507,93.8979,13800.0
2010-09-27 15:50:00,119.47,119.52,119.33,119.39,16200.0,93.8665,93.9057,93.7565,93.8036,16200.0
2010-09-27 15:55:00,119.34,119.39,119.24,119.36,14300.0,93.7643,93.8036,93.6857,93.78,14300.0
2010-09-28 09:30:00,119.63,119.97,119.63,119.97,4600.0,93.9922,94.2593,93.9922,94.2593,4600.0
2010-09-28 09:35:00,119.91,119.95,119.31,119.31,2000.0,94.2122,94.2436,93.7407,93.7407,2000.0
2010-09-28 09:40:00,119.31,119.31,118.74,118.93,2600.0,93.7407,93.7407,93.2929,93.4422,2600.0
2010-09-28 09:45:00,118.73,118.98,118.59,118.76,5100.0,93.285,93.4815,93.175,93.3086,5100.0
2010-09-28 09:50:00,118.85,119.04,118.85,118.92,2300.0,93.3793,93.5286,93.3793,93.4343,2300.0
2010-09-28 09:55:00,118.81,118.99,118.67,118.79,2900.0,93.3479,93.4893,93.2379,93.3322,2900.0
2010-09-28 10:00:00,118.7,118.84,117.99,118.28,15500.0,93.2615,93.3715,92.7036,92.9315,15500.0
2010-09-28 10:05:00,118.23,118.37,118.23,118.37,2100.0,92.8922,93.0022,92.8922,93.0022,2100.0
2010-09-28 10:10:00,118.32,118.48,118.32,118.48,2600.0,92.9629,93.0886,92.9629,93.0886,2600.0
2010-09-28 10:15:00,118.53,118.67,118.4,118.67,2100.0,93.1279,93.2379,93.0258,93.2379,2100.0
2010-09-28 10:20:00,118.65,118.84,118.61,118.8,3300.0,93.2222,93.3715,93.1908,93.34,3300.0
2010-09-28 10:25:00,118.84,119.11,118.84,119.07,1600.0,93.3715,93.5836,93.3715,93.5522,1600.0
2010-09-28 10:30:00,118.97,119.23,118.97,119.09,3800.0,93.4736,93.6779,93.4736,93.5679,3800.0
2010-09-28 10:35:00,119.05,119.07,118.95,119.03,1700.0,93.5365,93.5522,93.4579,93.5207,1700.0
2010-09-28 10:40:00,118.95,119.29,118.95,119.06,3300.0,93.4579,93.725,93.4579,93.5443,3300.0
2010-09-28 10:45:00,119.03,119.26,119.03,119.23,1400.0,93.5207,93.7015,93.5207,93.6779,1400.0
2010-09-28 10:50:00,119.23,119.46,119.23,119.46,4000.0,93.6779,93.8586,93.6779,93.8586,4000.0
2010-09-28 10:55:00,119.41,119.58,119.38,119.58,2900.0,93.8193,93.9529,93.7957,93.9529,2900.0
2010-09-28 11:00:00,119.59,119.76,119.49,119.55,5600.0,93.9607,94.0943,93.8822,93.9293,5600.0
2010-09-28 11:05:00,119.48,119.56,119.43,119.46,3500.0,93.8743,93.9372,93.835,93.8586,3500.0
2010-09-28 11:10:00,119.42,119.7,119.42,119.7,4500.0,93.8272,94.0472,93.8272,94.0472,4500.0
2010-09-28 11:15:00,119.71,119.81,119.56,119.8,2900.0,94.055,94.1336,93.9372,94.1257,2900.0
2010-09-28 11:20:00,119.76,119.86,119.73,119.78,2600.0,94.0943,94.1729,94.0707,94.11,2600.0
2010-09-28 11:25:00,119.72,120.1,119.69,119.93,7200.0,94.0629,94.3614,94.0393,94.2279,7200.0
2010-09-28 11:30:00,119.96,120.1,119.96,120.07,3300.0,94.2514,94.3614,94.2514,94.3379,3300.0
2010-09-28 11:35:00,120.08,120.12,119.99,120.0,2400.0,94.3457,94.3772,94.275,94.2829,2400.0
2010-09-28 11:40:00,119.99,120.07,119.9,119.9,3000.0,94.275,94.3379,94.2043,94.2043,3000.0
2010-09-28 11:45:00,119.88,119.9,119.8,119.84,2900.0,94.1886,94.2043,94.1257,94.1572,2900.0
2010-09-28 11:50:00,119.8,119.87,119.68,119.68,2600.0,94.1257,94.1807,94.0314,94.0314,2600.0
2010-09-28 11:55:00,119.68,119.72,119.57,119.6,1800.0,94.0314,94.0629,93.945,93.9686,1800.0
2010-09-28 12:00:00,119.63,119.66,119.36,119.36,2500.0,93.9922,94.0157,93.78,93.78,2500.0
2010-09-28 12:05:00,119.36,119.42,119.19,119.31,4000.0,93.78,93.8272,93.6465,93.7407,4000.0
2010-09-28 12:10:00,119.34,119.51,119.34,119.51,1100.0,93.7643,93.8979,93.7643,93.8979,1100.0
2010-09-28 12:15:00,119.55,119.57,119.49,119.56,1800.0,93.9293,93.945,93.8822,93.9372,1800.0
2010-09-28 12:20:00,119.65,119.79,119.65,119.72,1900.0,94.0079,94.1179,94.0079,94.0629,1900.0
2010-09-28 12:25:00,119.74,119.92,119.67,119.71,4600.0,94.0786,94.22,94.0236,94.055,4600.0
2010-09-28 12:30:00,119.67,119.67,119.5,119.57,5800.0,94.0236,94.0236,93.89,93.945,5800.0
2010-09-28 12:35:00,119.57,119.7,119.57,119.66,2300.0,93.945,94.0472,93.945,94.0157,2300.0
2010-09-28 12:40:00,119.63,119.64,119.57,119.64,1300.0,93.9922,94.0,93.945,94.0,1300.0
2010-09-28 12:45:00,119.68,119.82,119.64,119.76,1600.0,94.0314,94.1414,94.0,94.0943,1600.0
2010-09-28 12:50:00,119.64,119.71,119.64,119.71,1100.0,94.0,94.055,94.0,94.055,1100.0
2010-09-28 12:55:00,119.71,119.83,119.71,119.83,900.0,94.055,94.1493,94.055,94.1493,900.0
2010-09-28 13:00:00,119.79,119.81,119.7,119.7,1600.0,94.1179,94.1336,94.0472,94.0472,1600.0
2010-09-28 13:05:00,119.63,119.63,119.41,119.47,2200.0,93.9922,93.9922,93.8193,93.8665,2200.0
2010-09-28 13:10:00,119.47,119.51,119.46,119.47,2300.0,93.8665,93.8979,93.8586,93.8665,2300.0
2010-09-28 13:15:00,119.53,119.59,119.51,119.54,1100.0,93.9136,93.9607,93.8979,93.9214,1100.0
2010-09-28 13:20:00,119.6,119.63,119.59,119.63,800.0,93.9686,93.9922,93.9607,93.9922,800.0
2010-09-28 13:25:00,119.63,119.68,119.58,119.67,1400.0,93.9922,94.0314,93.9529,94.0236,1400.0
2010-09-28 13:30:00,119.7,119.81,119.66,119.81,900.0,94.0472,94.1336,94.0157,94.1336,900.0
2010-09-28 13:35:00,119.77,119.94,119.75,119.87,3200.0,94.1022,94.2357,94.0864,94.1807,3200.0
2010-09-28 13:40:00,119.86,119.95,119.85,119.95,1300.0,94.1729,94.2436,94.165,94.2436,1300.0
2010-09-28 13:45:00,119.86,119.88,119.79,119.83,3400.0,94.1729,94.1886,94.1179,94.1493,3400.0
2010-09-28 13:50:00,119.84,120.06,119.84,120.0,3200.0,94.1572,94.33,94.1572,94.2829,3200.0
2010-09-28 13:55:00,120.03,120.2,120.03,120.12,7700.0,94.3064,94.44,94.3064,94.3772,7700.0
2010-09-28 14:00:00,120.12,120.12,119.94,119.99,2800.0,94.3772,94.3772,94.2357,94.275,2800.0
2010-09-28 14:05:00,120.01,120.07,119.95,120.0,1700.0,94.2907,94.3379,94.2436,94.2829,1700.0
2010-09-28 14:10:00,120.02,120.05,119.97,119.97,2700.0,94.2986,94.3222,94.2593,94.2593,2700.0
2010-09-28 14:15:00,119.96,120.02,119.95,119.95,1200.0,94.2514,94.2986,94.2436,94.2436,1200.0
2010-09-28 14:20:00,120.01,120.1,119.99,120.05,2300.0,94.2907,94.3614,94.275,94.3222,2300.0
2010-09-28 14:25:00,120.04,120.05,119.86,119.86,3100.0,94.3143,94.3222,94.1729,94.1729,3100.0
2010-09-28 14:30:00,119.87,119.95,119.85,119.94,3300.0,94.1807,94.2436,94.165,94.2357,3300.0
2010-09-28 14:35:00,119.91,120.02,119.79,119.9,6300.0,94.2122,94.2986,94.1179,94.2043,6300.0
2010-09-28 14:40:00,119.88,119.99,119.77,119.9,4400.0,94.1886,94.275,94.1022,94.2043,4400.0
2010-09-28 14:45:00,119.85,119.85,119.57,119.59,2400.0,94.165,94.165,93.945,93.9607,2400.0
2010-09-28 14:50:00,119.64,119.72,119.63,119.64,1200.0,94.0,94.0629,93.9922,94.0,1200.0
2010-09-28 14:55:00,119.63,119.84,119.62,119.73,4100.0,93.9922,94.1572,93.9843,94.0707,4100.0
2010-09-28 15:00:00,119.77,119.81,119.62,119.74,5300.0,94.1022,94.1336,93.9843,94.0786,5300.0
2010-09-28 15:05:00,119.74,119.92,119.69,119.9,4700.0,94.0786,94.22,94.0393,94.2043,4700.0
2010-09-28 15:10:00,119.98,120.07,119.83,119.96,5700.0,94.2672,94.3379,94.1493,94.2514,5700.0
2010-09-28 15:15:00,119.96,120.27,119.86,120.21,8000.0,94.2514,94.495,94.1729,94.4479,8000.0
2010-09-28 15:20:00,120.18,120.21,120.07,120.07,4000.0,94.4243,94.4479,94.3379,94.3379,4000.0
2010-09-28 15:25:00,120.09,120.21,120.07,120.07,5200.0,94.3536,94.4479,94.3379,94.3379,5200.0
2010-09-28 15:30:00,120.06,120.32,120.01,120.32,7600.0,94.33,94.5343,94.2907,94.5343,7600.0
2010-09-28 15:35:00,120.37,120.5,120.34,120.5,9900.0,94.5736,94.6757,94.55,94.6757,9900.0
2010-09-28 15:40:00,120.5,120.64,120.44,120.44,10200.0,94.6757,94.7857,94.6286,94.6286,10200.0
2010-09-28 15:45:00,120.48,120.72,120.47,120.7,17600.0,94.66,94.8486,94.6521,94.8329,17600.0
2010-09-28 15:50:00,120.73,120.85,120.66,120.83,10600.0,94.8564,94.9507,94.8014,94.935,10600.0
2010-09-28 15:55:00,120.84,120.84,120.5,120.59,19600.0,94.9428,94.9428,94.6757,94.7464,19600.0
2010-09-29 09:30:00,119.84,120.43,119.5,119.52,14600.0,94.1572,94.6207,93.89,93.9057,14600.0
2010-09-29 09:35:00,119.69,120.13,119.69,119.89,4800.0,94.0393,94.385,94.0393,94.1964,4800.0
2010-09-29 09:40:00,120.05,120.41,120.05,120.41,2200.0,94.3222,94.605,94.3222,94.605,2200.0
2010-09-29 09:45:00,120.44,120.54,120.17,120.27,3600.0,94.6286,94.7071,94.4164,94.495,3600.0
2010-09-29 09:50:00,120.17,120.24,119.79,119.79,5600.0,94.4164,94.4714,94.1179,94.1179,5600.0
2010-09-29 09:55:00,119.78,119.92,119.58,119.85,4600.0,94.11,94.22,93.9529,94.165,4600.0
2010-09-29 10:00:00,119.9,120.18,119.76,120.17,12000.0,94.2043,94.4243,94.0943,94.4164,12000.0
2010-09-29 10:05:00,120.15,120.44,120.15,120.28,7700.0,94.4007,94.6286,94.4007,94.5029,7700.0
2010-09-29 10:10:00,120.38,120.4,120.26,120.31,2800.0,94.5814,94.5971,94.4871,94.5264,2800.0
2010-09-29 10:15:00,120.32,120.32,119.79,119.84,2800.0,94.5343,94.5343,94.1179,94.1572,2800.0
2010-09-29 10:20:00,119.76,119.8,119.59,119.6,2800.0,94.0943,94.1257,93.9607,93.9686,2800.0
2010-09-29 10:25:00,119.56,119.85,119.35,119.85,5900.0,93.9372,94.165,93.7722,94.165,5900.0
2010-09-29 10:30:00,119.85,120.0,119.8,119.89,11900.0,94.165,94.2829,94.1257,94.1964,11900.0
2010-09-29 10:35:00,119.92,119.92,119.65,119.7,2500.0,94.22,94.22,94.0079,94.0472,2500.0
2010-09-29 10:40:00,119.69,119.79,119.35,119.35,4800.0,94.0393,94.1179,93.7722,93.7722,4800.0
2010-09-29 10:45:00,119.31,119.9,119.2,119.82,5200.0,93.7407,94.2043,93.6543,94.1414,5200.0
2010-09-29 10:50:00,119.71,119.71,119.53,119.67,3000.0,94.055,94.055,93.9136,94.0236,3000.0
2010-09-29 10:55:00,119.67,119.67,119.35,119.56,2400.0,94.0236,94.0236,93.7722,93.9372,2400.0
2010-09-29 11:00:00,119.59,119.8,119.57,119.79,2600.0,93.9607,94.1257,93.945,94.1179,2600.0
2010-09-29 11:05:00,119.81,119.95,119.67,119.75,5200.0,94.1336,94.2436,94.0236,94.0864,5200.0
2010-09-29 11:10:00,119.74,119.8,119.71,119.72,2700.0,94.0786,94.1257,94.055,94.0629,2700.0
2010-09-29 11:15:00,119.7,119.78,119.62,119.73,3900.0,94.0472,94.11,93.9843,94.0707,3900.0
2010-09-29 11:20:00,119.73,119.97,119.66,119.9,4500.0,94.0707,94.2593,94.0157,94.2043,4500.0
2010-09-29 11:25:00,119.9,119.9,119.77,119.84,1700.0,94.2043,94.2043,94.1022,94.1572,1700.0
2010-09-29 11:30:00,119.84,119.89,119.8,119.84,2600.0,94.1572,94.1964,94.1257,94.1572,2600.0
2010-09-29 11:35:00,119.98,120.02,119.94,119.97,10500.0,94.2672,94.2986,94.2357,94.2593,10500.0
2010-09-29 11:40:00,119.97,119.97,119.76,119.76,7200.0,94.2593,94.2593,94.0943,94.0943,7200.0
2010-09-29 11:45:00,119.81,119.92,119.79,119.79,4800.0,94.1336,94.22,94.1179,94.1179,4800.0
2010-09-29 11:50:00,119.84,119.94,119.82,119.9,3600.0,94.1572,94.2357,94.1414,94.2043,3600.0
2010-09-29 11:55:00,119.89,119.95,119.8,119.8,2400.0,94.1964,94.2436,94.1257,94.1257,2400.0
2010-09-29 12:00:00,119.82,120.0,119.8,119.95,5700.0,94.1414,94.2829,94.1257,94.2436,5700.0
2010-09-29 12:05:00,119.88,120.0,119.88,119.94,2600.0,94.1886,94.2829,94.1886,94.2357,2600.0
2010-09-29 12:10:00,119.96,119.98,119.9,119.97,2900.0,94.2514,94.2672,94.2043,94.2593,2900.0
2010-09-29 12:15:00,119.95,120.08,119.95,119.98,4600.0,94.2436,94.3457,94.2436,94.2672,4600.0
2010-09-29 12:20:00,120.01,120.18,120.01,120.11,2900.0,94.2907,94.4243,94.2907,94.3693,2900.0
2010-09-29 12:25:00,120.11,120.11,119.97,120.02,3900.0,94.3693,94.3693,94.2593,94.2986,3900.0
2010-09-29 12:30:00,120.0,120.04,119.93,119.94,2700.0,94.2829,94.3143,94.2279,94.2357,2700.0
2010-09-29 12:35:00,119.93,119.98,119.83,119.93,4100.0,94.2279,94.2672,94.1493,94.2279,4100.0
2010-09-29 12:40:00,119.95,119.96,119.87,119.87,4000.0,94.2436,94.2514,94.1807,94.1807,4000.0
2010-09-29 12:45:00,119.87,119.87,119.78,119.87,2700.0,94.1807,94.1807,94.11,94.1807,2700.0
2010-09-29 12:50:00,119.8,120.0,119.8,119.96,3700.0,94.1257,94.2829,94.1257,94.2514,3700.0
2010-09-29 12:55:00,119.95,119.95,119.82,119.83,7100.0,94.2436,94.2436,94.1414,94.1493,7100.0
2010-09-29 13:00:00,119.78,119.84,119.76,119.84,3600.0,94.11,94.1572,94.0943,94.1572,3600.0
2010-09-29 13:05:00,119.82,119.83,119.63,119.63,4400.0,94.1414,94.1493,93.9922,93.9922,4400.0
2010-09-29 13:10:00,119.64,119.73,119.64,119.65,3000.0,94.0,94.0707,94.0,94.0079,3000.0
2010-09-29 13:15:00,119.64,119.71,119.64,119.69,2900.0,94.0,94.055,94.0,94.0393,2900.0
2010-09-29 13:20:00,119.69,119.71,119.64,119.66,1900.0,94.0393,94.055,94.0,94.0157,1900.0
2010-09-29 13:25:00,119.65,119.67,119.56,119.58,2300.0,94.0079,94.0236,93.9372,93.9529,2300.0
2010-09-29 13:30:00,119.55,119.68,119.55,119.68,2300.0,93.9293,94.0314,93.9293,94.0314,2300.0
2010-09-29 13:35:00,119.6,119.64,119.32,119.44,6400.0,93.9686,94.0,93.7486,93.8429,6400.0
2010-09-29 13:40:00,119.44,119.52,119.36,119.51,4500.0,93.8429,93.9057,93.78,93.8979,4500.0
2010-09-29 13:45:00,119.51,119.6,119.46,119.51,3900.0,93.8979,93.9686,93.8586,93.8979,3900.0
2010-09-29 13:50:00,119.55,119.58,119.5,119.5,2400.0,93.9293,93.9529,93.89,93.89,2400.0
2010-09-29 13:55:00,119.54,119.82,119.53,119.71,4000.0,93.9214,94.1414,93.9136,94.055,4000.0
2010-09-29 14:00:00,119.73,119.81,119.69,119.76,2400.0,94.0707,94.1336,94.0393,94.0943,2400.0
2010-09-29 14:05:00,119.76,119.79,119.76,119.79,900.0,94.0943,94.1179,94.0943,94.1179,900.0
2010-09-29 14:10:00,119.79,119.92,119.79,119.81,3600.0,94.1179,94.22,94.1179,94.1336,3600.0
2010-09-29 14:15:00,119.85,119.87,119.74,119.79,5300.0,94.165,94.1807,94.0786,94.1179,5300.0
2010-09-29 14:20:00,119.81,119.92,119.79,119.83,3200.0,94.1336,94.22,94.1179,94.1493,3200.0
2010-09-29 14:25:00,119.79,119.81,119.67,119.67,4300.0,94.1179,94.1336,94.0236,94.0236,4300.0
2010-09-29 14:30:00,119.67,119.81,119.67,119.7,3900.0,94.0236,94.1336,94.0236,94.0472,3900.0
2010-09-29 14:35:00,119.71,119.73,119.71,119.73,1000.0,94.055,94.0707,94.055,94.0707,1000.0
2010-09-29 14:40:00,119.8,120.0,119.8,119.99,3100.0,94.1257,94.2829,94.1257,94.275,3100.0
2010-09-29 14:45:00,119.97,120.08,119.93,119.99,2000.0,94.2593,94.3457,94.2279,94.275,2000.0
2010-09-29 14:50:00,119.92,119.94,119.85,119.94,3800.0,94.22,94.2357,94.165,94.2357,3800.0
2010-09-29 14:55:00,119.92,120.0,119.91,120.0,3900.0,94.22,94.2829,94.2122,94.2829,3900.0
2010-09-29 15:00:00,120.0,120.0,119.88,119.94,3900.0,94.2829,94.2829,94.1886,94.2357,3900.0
2010-09-29 15:05:00,119.89,119.89,119.55,119.67,4900.0,94.1964,94.1964,93.9293,94.0236,4900.0
2010-09-29 15:10:00,119.71,119.72,119.5,119.54,5400.0,94.055,94.0629,93.89,93.9214,5400.0
2010-09-29 15:15:00,119.52,119.52,119.34,119.47,5800.0,93.9057,93.9057,93.7643,93.8665,5800.0
2010-09-29 15:20:00,119.51,119.66,119.44,119.64,5400.0,93.8979,94.0157,93.8429,94.0,5400.0
2010-09-29 15:25:00,119.66,119.66,119.54,119.55,3100.0,94.0157,94.0157,93.9214,93.9293,3100.0
2010-09-29 15:30:00,119.6,119.6,119.31,119.44,5700.0,93.9686,93.9686,93.7407,93.8429,5700.0
2010-09-29 15:35:00,119.37,119.56,119.33,119.5,5600.0,93.7879,93.9372,93.7565,93.89,5600.0
2010-09-29 15:40:00,119.5,119.51,119.29,119.29,6900.0,93.89,93.8979,93.725,93.725,6900.0
2010-09-29 15:45:00,119.3,119.66,119.3,119.66,18600.0,93.7329,94.0157,93.7329,94.0157,18600.0
2010-09-29 15:50:00,119.67,119.69,119.44,119.47,7200.0,94.0236,94.0393,93.8429,93.8665,7200.0
2010-09-29 15:55:00,119.47,119.65,119.47,119.55,12100.0,93.8665,94.0079,93.8665,93.9293,12100.0
2010-09-30 09:30:00,120.52,121.12,120.52,121.11,9400.0,94.6914,95.1628,94.6914,95.155,9400.0
2010-09-30 09:35:00,121.17,121.18,120.94,121.0,900.0,95.2021,95.21,95.0214,95.0686,900.0
2010-09-30 09:40:00,120.98,121.35,120.54,121.34,14600.0,95.0528,95.3435,94.7071,95.3357,14600.0
2010-09-30 09:45:00,121.35,121.84,121.24,121.68,9300.0,95.3435,95.7285,95.2571,95.6028,9300.0
2010-09-30 09:50:00,121.54,121.56,121.19,121.19,5800.0,95.4928,95.5085,95.2178,95.2178,5800.0
2010-09-30 09:55:00,121.1,121.1,120.84,120.84,2400.0,95.1471,95.1471,94.9428,94.9428,2400.0
2010-09-30 10:00:00,120.74,120.76,120.3,120.32,10100.0,94.8643,94.88,94.5186,94.5343,10100.0
2010-09-30 10:05:00,120.3,120.4,120.24,120.4,5900.0,94.5186,94.5971,94.4714,94.5971,5900.0
2010-09-30 10:10:00,120.34,120.34,119.95,119.99,6500.0,94.55,94.55,94.2436,94.275,6500.0
2010-09-30 10:15:00,120.11,120.14,119.91,120.0,6800.0,94.3693,94.3929,94.2122,94.2829,6800.0
2010-09-30 10:20:00,119.91,119.96,119.86,119.95,2400.0,94.2122,94.2514,94.1729,94.2436,2400.0
2010-09-30 10:25:00,119.98,120.04,119.96,119.99,3100.0,94.2672,94.3143,94.2514,94.275,3100.0
2010-09-30 10:30:00,120.0,120.13,120.0,120.12,9800.0,94.2829,94.385,94.2829,94.3772,9800.0
2010-09-30 10:35:00,120.18,120.24,120.1,120.12,4100.0,94.4243,94.4714,94.3614,94.3772,4100.0
2010-09-30 10:40:00,120.12,120.31,120.12,120.23,2600.0,94.3772,94.5264,94.3772,94.4636,2600.0
2010-09-30 10:45:00,120.23,120.23,119.72,119.82,3800.0,94.4636,94.4636,94.0629,94.1414,3800.0
2010-09-30 10:50:00,119.87,120.14,119.83,119.84,2500.0,94.1807,94.3929,94.1493,94.1572,2500.0
2010-09-30 10:55:00,119.76,119.76,119.45,119.45,1300.0,94.0943,94.0943,93.8507,93.8507,1300.0
2010-09-30 11:00:00,119.49,119.83,119.37,119.64,4900.0,93.8822,94.1493,93.7879,94.0,4900.0
2010-09-30 11:05:00,119.67,119.68,119.28,119.33,3800.0,94.0236,94.0314,93.7172,93.7565,3800.0
2010-09-30 11:10:00,119.34,119.38,119.31,119.38,1200.0,93.7643,93.7957,93.7407,93.7957,1200.0
2010-09-30 11:15:00,119.33,119.36,119.13,119.13,2000.0,93.7565,93.78,93.5993,93.5993,2000.0
2010-09-30 11:20:00,119.25,119.3,119.03,119.03,2800.0,93.6936,93.7329,93.5207,93.5207,2800.0
2010-09-30 11:25:00,118.94,118.94,118.55,118.55,9900.0,93.45,93.45,93.1436,93.1436,9900.0
2010-09-30 11:30:00,118.51,118.7,118.41,118.62,3700.0,93.1122,93.2615,93.0336,93.1986,3700.0
2010-09-30 11:35:00,118.59,118.65,118.41,118.65,5600.0,93.175,93.2222,93.0336,93.2222,5600.0
2010-09-30 11:40:00,118.67,118.82,118.64,118.76,3800.0,93.2379,93.3558,93.2143,93.3086,3800.0
2010-09-30 11:45:00,118.81,118.81,118.63,118.75,3000.0,93.3479,93.3479,93.2065,93.3008,3000.0
2010-09-30 11:50:00,118.84,118.84,118.7,118.74,1000.0,93.3715,93.3715,93.2615,93.2929,1000.0
2010-09-30 11:55:00,118.73,118.79,118.53,118.73,6300.0,93.285,93.3322,93.1279,93.285,6300.0
2010-09-30 12:00:00,118.72,118.73,118.2,118.25,5400.0,93.2772,93.285,92.8686,92.9079,5400.0
2010-09-30 12:05:00,118.26,118.38,118.11,118.23,9100.0,92.9158,93.01,92.7979,92.8922,9100.0
2010-09-30 12:10:00,118.31,118.33,118.17,118.3,5300.0,92.9551,92.9708,92.8451,92.9472,5300.0
2010-09-30 12:15:00,118.3,118.48,118.3,118.45,3800.0,92.9472,93.0886,92.9472,93.065,3800.0
2010-09-30 12:20:00,118.49,118.49,118.36,118.46,6800.0,93.0965,93.0965,92.9943,93.0729,6800.0
2010-09-30 12:25:00,118.47,118.54,118.36,118.37,3700.0,93.0808,93.1358,92.9943,93.0022,3700.0
2010-09-30 12:30:00,118.37,118.6,118.32,118.6,9300.0,93.0022,93.1829,92.9629,93.1829,9300.0
2010-09-30 12:35:00,118.59,118.69,118.57,118.67,4800.0,93.175,93.2536,93.1593,93.2379,4800.0
2010-09-30 12:40:00,118.72,118.82,118.67,118.82,3100.0,93.2772,93.3558,93.2379,93.3558,3100.0
2010-09-30 12:45:00,118.83,118.97,118.83,118.9,5400.0,93.3636,93.4736,93.3636,93.4186,5400.0
2010-09-30 12:50:00,118.96,119.33,118.96,119.24,5900.0,93.4657,93.7565,93.4657,93.6857,5900.0
2010-09-30 12:55:00,119.18,119.3,119.01,119.29,9200.0,93.6386,93.7329,93.505,93.725,9200.0
2010-09-30 13:00:00,119.34,119.34,119.17,119.2,2300.0,93.7643,93.7643,93.6307,93.6543,2300.0
2010-09-30 13:05:00,119.23,119.4,119.23,119.37,2900.0,93.6779,93.8115,93.6779,93.7879,2900.0
2010-09-30 13:10:00,119.37,119.5,119.37,119.38,2800.0,93.7879,93.89,93.7879,93.7957,2800.0
2010-09-30 13:15:00,119.42,119.48,119.32,119.37,2600.0,93.8272,93.8743,93.7486,93.7879,2600.0
2010-09-30 13:20:00,119.4,119.4,119.19,119.21,1700.0,93.8115,93.8115,93.6465,93.6622,1700.0
2010-09-30 13:25:00,119.19,119.26,119.16,119.23,3800.0,93.6465,93.7015,93.6229,93.6779,3800.0
2010-09-30 13:30:00,119.23,119.25,119.15,119.2,2300.0,93.6779,93.6936,93.615,93.6543,2300.0
2010-09-30 13:35:00,119.21,119.27,119.08,119.12,3300.0,93.6622,93.7093,93.56,93.5915,3300.0
2010-09-30 13:40:00,119.12,119.12,118.97,119.1,3100.0,93.5915,93.5915,93.4736,93.5757,3100.0
2010-09-30 13:45:00,119.08,119.17,119.04,119.07,5400.0,93.56,93.6307,93.5286,93.5522,5400.0
2010-09-30 13:50:00,119.07,119.16,119.02,119.02,3000.0,93.5522,93.6229,93.5129,93.5129,3000.0
2010-09-30 13:55:00,119.08,119.08,118.96,119.08,5000.0,93.56,93.56,93.4657,93.56,5000.0
2010-09-30 14:00:00,119.14,119.21,119.07,119.16,4800.0,93.6072,93.6622,93.5522,93.6229,4800.0
2010-09-30 14:05:00,119.1,119.11,119.0,119.04,5200.0,93.5757,93.5836,93.4972,93.5286,5200.0
2010-09-30 14:10:00,118.99,118.99,118.77,118.89,5800.0,93.4893,93.4893,93.3165,93.4108,5800.0
2010-09-30 14:15:00,118.91,118.91,118.67,118.88,3600.0,93.4265,93.4265,93.2379,93.4029,3600.0
2010-09-30 14:20:00,118.88,119.04,118.86,119.0,3300.0,93.4029,93.5286,93.3872,93.4972,3300.0
2010-09-30 14:25:00,118.93,119.02,118.83,119.02,4200.0,93.4422,93.5129,93.3636,93.5129,4200.0
2010-09-30 14:30:00,119.02,119.14,118.95,119.11,5500.0,93.5129,93.6072,93.4579,93.5836,5500.0
2010-09-30 14:35:00,119.2,119.35,119.16,119.19,3100.0,93.6543,93.7722,93.6229,93.6465,3100.0
2010-09-30 14:40:00,119.17,119.41,119.13,119.41,4400.0,93.6307,93.8193,93.5993,93.8193,4400.0
2010-09-30 14:45:00,119.37,119.52,119.37,119.47,11900.0,93.7879,93.9057,93.7879,93.8665,11900.0
2010-09-30 14:50:00,119.46,119.6,119.46,119.48,5200.0,93.8586,93.9686,93.8586,93.8743,5200.0
2010-09-30 14:55:00,119.5,119.59,119.41,119.43,3800.0,93.89,93.9607,93.8193,93.835,3800.0
2010-09-30 15:00:00,119.4,119.45,119.31,119.38,4900.0,93.8115,93.8507,93.7407,93.7957,4900.0
2010-09-30 15:05:00,119.41,119.6,119.37,119.57,8800.0,93.8193,93.9686,93.7879,93.945,8800.0
2010-09-30 15:10:00,119.58,119.6,119.37,119.37,12700.0,93.9529,93.9686,93.7879,93.7879,12700.0
2010-09-30 15:15:00,119.36,119.41,119.26,119.32,5700.0,93.78,93.8193,93.7015,93.7486,5700.0
2010-09-30 15:20:00,119.32,119.44,119.25,119.37,10200.0,93.7486,93.8429,93.6936,93.7879,10200.0
2010-09-30 15:25:00,119.39,119.52,119.33,119.52,5000.0,93.8036,93.9057,93.7565,93.9057,5000.0
2010-09-30 15:30:00,119.55,119.61,119.26,119.28,7300.0,93.9293,93.9764,93.7015,93.7172,7300.0
2010-09-30 15:35:00,119.27,119.37,119.21,119.28,5400.0,93.7093,93.7879,93.6622,93.7172,5400.0
2010-09-30 15:40:00,119.29,119.42,119.2,119.33,5800.0,93.725,93.8272,93.6543,93.7565,5800.0
2010-09-30 15:45:00,119.31,119.35,119.03,119.23,11900.0,93.7407,93.7722,93.5207,93.6779,11900.0
2010-09-30 15:50:00,119.25,119.38,119.13,119.17,11500.0,93.6936,93.7957,93.5993,93.6307,11500.0
2010-09-30 15:55:00,119.21,119.23,119.04,119.04,21000.0,93.6622,93.6779,93.5286,93.5286,21000.0
2010-10-01 09:30:00,120.0,120.0,119.62,119.63,9600.0,94.2829,94.2829,93.9843,93.9922,9600.0
2010-10-01 09:35:00,119.74,119.93,119.73,119.81,2000.0,94.0786,94.2279,94.0707,94.1336,2000.0
2010-10-01 09:40:00,119.77,119.83,119.6,119.75,2700.0,94.1022,94.1493,93.9686,94.0864,2700.0
2010-10-01 09:45:00,119.87,119.99,119.79,119.79,2300.0,94.1807,94.275,94.1179,94.1179,2300.0
2010-10-01 09:50:00,119.87,119.92,119.72,119.83,1800.0,94.1807,94.22,94.0629,94.1493,1800.0
2010-10-01 09:55:00,119.89,119.99,119.66,119.9,4300.0,94.1964,94.275,94.0157,94.2043,4300.0
2010-10-01 10:00:00,119.92,119.99,119.42,119.51,24300.0,94.22,94.275,93.8272,93.8979,24300.0
2010-10-01 10:05:00,119.41,119.67,119.4,119.58,2200.0,93.8193,94.0236,93.8115,93.9529,2200.0
2010-10-01 10:10:00,119.57,119.85,119.56,119.77,1900.0,93.945,94.165,93.9372,94.1022,1900.0
2010-10-01 10:15:00,119.82,119.84,119.82,119.83,1500.0,94.1414,94.1572,94.1414,94.1493,1500.0
2010-10-01 10:20:00,119.78,119.78,119.26,119.26,3100.0,94.11,94.11,93.7015,93.7015,3100.0
2010-10-01 10:25:00,119.26,119.29,118.98,119.17,9400.0,93.7015,93.725,93.4815,93.6307,9400.0
2010-10-01 10:30:00,119.2,119.24,119.01,119.14,6300.0,93.6543,93.6857,93.505,93.6072,6300.0
2010-10-01 10:35:00,118.99,119.07,118.79,118.97,3700.0,93.4893,93.5522,93.3322,93.4736,3700.0
2010-10-01 10:40:00,118.94,119.08,118.88,119.02,3900.0,93.45,93.56,93.4029,93.5129,3900.0
2010-10-01 10:45:00,119.08,119.27,118.99,119.27,3900.0,93.56,93.7093,93.4893,93.7093,3900.0
2010-10-01 10:50:00,119.22,119.31,119.13,119.13,2800.0,93.67,93.7407,93.5993,93.5993,2800.0
2010-10-01 10:55:00,119.19,119.38,119.04,119.27,4200.0,93.6465,93.7957,93.5286,93.7093,4200.0
2010-10-01 11:00:00,119.22,119.33,119.07,119.19,4600.0,93.67,93.7565,93.5522,93.6465,4600.0
2010-10-01 11:05:00,119.15,119.31,119.14,119.31,4200.0,93.615,93.7407,93.6072,93.7407,4200.0
2010-10-01 11:10:00,119.26,119.34,119.12,119.12,1400.0,93.7015,93.7643,93.5915,93.5915,1400.0
2010-10-01 11:15:00,119.07,119.32,119.07,119.17,5100.0,93.5522,93.7486,93.5522,93.6307,5100.0
2010-10-01 11:20:00,119.17,119.18,119.0,119.0,3300.0,93.6307,93.6386,93.4972,93.4972,3300.0
2010-10-01 11:25:00,119.03,119.04,118.85,119.0,9900.0,93.5207,93.5286,93.3793,93.4972,9900.0
2010-10-01 11:30:00,118.99,119.07,118.9,119.02,6000.0,93.4893,93.5522,93.4186,93.5129,6000.0
2010-10-01 11:35:00,119.15,119.3,119.09,119.27,4100.0,93.615,93.7329,93.5679,93.7093,4100.0
2010-10-01 11:40:00,119.31,119.35,119.26,119.34,1900.0,93.7407,93.7722,93.7015,93.7643,1900.0
2010-10-01 11:45:00,119.41,119.57,119.35,119.42,1400.0,93.8193,93.945,93.7722,93.8272,1400.0
2010-10-01 11:50:00,119.42,119.42,119.19,119.19,6000.0,93.8272,93.8272,93.6465,93.6465,6000.0
2010-10-01 11:55:00,119.19,119.31,119.19,119.25,1800.0,93.6465,93.7407,93.6465,93.6936,1800.0
2010-10-01 12:00:00,119.25,119.25,119.08,119.08,3700.0,93.6936,93.6936,93.56,93.56,3700.0
2010-10-01 12:05:00,119.08,119.18,119.06,119.13,4400.0,93.56,93.6386,93.5443,93.5993,4400.0
2010-10-01 12:10:00,119.09,119.16,119.06,119.13,6400.0,93.5679,93.6229,93.5443,93.5993,6400.0
2010-10-01 12:15:00,119.16,119.19,118.97,118.97,2200.0,93.6229,93.6465,93.4736,93.4736,2200.0
2010-10-01 12:20:00,119.04,119.23,119.03,119.23,3000.0,93.5286,93.6779,93.5207,93.6779,3000.0
2010-10-01 12:25:00,119.23,119.31,119.19,119.31,3300.0,93.6779,93.7407,93.6465,93.7407,3300.0
2010-10-01 12:30:00,119.26,119.27,119.06,119.06,2300.0,93.7015,93.7093,93.5443,93.5443,2300.0
2010-10-01 12:35:00,119.05,119.11,119.02,119.1,1300.0,93.5365,93.5836,93.5129,93.5757,1300.0
2010-10-01 12:40:00,119.09,119.09,118.97,119.06,2200.0,93.5679,93.5679,93.4736,93.5443,2200.0
2010-10-01 12:45:00,119.06,119.06,118.96,119.04,2300.0,93.5443,93.5443,93.4657,93.5286,2300.0
2010-10-01 12:50:00,119.04,119.11,119.04,119.11,2200.0,93.5286,93.5836,93.5286,93.5836,2200.0
2010-10-01 12:55:00,119.11,119.2,119.02,119.1,3400.0,93.5836,93.6543,93.5129,93.5757,3400.0
2010-10-01 13:00:00,119.19,119.19,119.12,119.19,2000.0,93.6465,93.6465,93.5915,93.6465,2000.0
2010-10-01 13:05:00,119.18,119.39,119.18,119.29,3100.0,93.6386,93.8036,93.6386,93.725,3100.0
2010-10-01 13:10:00,119.3,119.46,119.3,119.39,2500.0,93.7329,93.8586,93.7329,93.8036,2500.0
2010-10-01 13:15:00,119.43,119.52,119.41,119.41,2700.0,93.835,93.9057,93.8193,93.8193,2700.0
2010-10-01 13:20:00,119.42,119.47,119.34,119.45,1100.0,93.8272,93.8665,93.7643,93.8507,1100.0
2010-10-01 13:25:00,119.45,119.55,119.4,119.4,3300.0,93.8507,93.9293,93.8115,93.8115,3300.0
2010-10-01 13:30:00,119.35,119.42,119.3,119.37,2900.0,93.7722,93.8272,93.7329,93.7879,2900.0
2010-10-01 13:35:00,119.32,119.35,119.27,119.29,1300.0,93.7486,93.7722,93.7093,93.725,1300.0
2010-10-01 13:40:00,119.26,119.29,119.21,119.21,3000.0,93.7015,93.725,93.6622,93.6622,3000.0
2010-10-01 13:45:00,119.19,119.23,119.15,119.23,3200.0,93.6465,93.6779,93.615,93.6779,3200.0
2010-10-01 13:50:00,119.25,119.26,119.15,119.26,2300.0,93.6936,93.7015,93.615,93.7015,2300.0
2010-10-01 13:55:00,119.27,119.38,119.23,119.33,3100.0,93.7093,93.7957,93.6779,93.7565,3100.0
2010-10-01 14:00:00,119.31,119.45,119.29,119.39,3200.0,93.7407,93.8507,93.725,93.8036,3200.0
2010-10-01 14:05:00,119.43,119.43,119.3,119.31,1200.0,93.835,93.835,93.7329,93.7407,1200.0
2010-10-01 14:10:00,119.29,119.49,119.29,119.49,2400.0,93.725,93.8822,93.725,93.8822,2400.0
2010-10-01 14:15:00,119.48,119.48,119.37,119.46,2400.0,93.8743,93.8743,93.7879,93.8586,2400.0
2010-10-01 14:20:00,119.52,119.55,119.44,119.44,1900.0,93.9057,93.9293,93.8429,93.8429,1900.0
2010-10-01 14:25:00,119.41,119.54,119.41,119.49,4200.0,93.8193,93.9214,93.8193,93.8822,4200.0
2010-10-01 14:30:00,119.49,119.56,119.45,119.5,2000.0,93.8822,93.9372,93.8507,93.89,2000.0
2010-10-01 14:35:00,119.5,119.66,119.48,119.62,4700.0,93.89,94.0157,93.8743,93.9843,4700.0
2010-10-01 14:40:00,119.56,119.61,119.53,119.54,2500.0,93.9372,93.9764,93.9136,93.9214,2500.0
2010-10-01 14:45:00,119.56,119.67,119.51,119.61,4900.0,93.9372,94.0236,93.8979,93.9764,4900.0
2010-10-01 14:50:00,119.61,119.64,119.54,119.62,3900.0,93.9764,94.0,93.9214,93.9843,3900.0
2010-10-01 14:55:00,119.63,119.71,119.63,119.63,2500.0,93.9922,94.055,93.9922,93.9922,2500.0
2010-10-01 15:00:00,119.65,119.69,119.57,119.61,4700.0,94.0079,94.0393,93.945,93.9764,4700.0
2010-10-01 15:05:00,119.58,119.76,119.58,119.73,7800.0,93.9529,94.0943,93.9529,94.0707,7800.0
2010-10-01 15:10:00,119.76,119.77,119.55,119.56,8000.0,94.0943,94.1022,93.9293,93.9372,8000.0
2010-10-01 15:15:00,119.58,119.64,119.5,119.6,6400.0,93.9529,94.0,93.89,93.9686,6400.0
2010-10-01 15:20:00,119.55,119.61,119.48,119.51,14700.0,93.9293,93.9764,93.8743,93.8979,14700.0
2010-10-01 15:25:00,119.51,119.52,119.19,119.22,10800.0,93.8979,93.9057,93.6465,93.67,10800.0
2010-10-01 15:30:00,119.23,119.32,119.18,119.27,21900.0,93.6779,93.7486,93.6386,93.7093,21900.0
2010-10-01 15:35:00,119.27,119.27,119.14,119.14,22200.0,93.7093,93.7093,93.6072,93.6072,22200.0
2010-10-01 15:40:00,119.17,119.19,119.03,119.15,13200.0,93.6307,93.6465,93.5207,93.615,13200.0
2010-10-01 15:45:00,119.1,119.25,119.09,119.1,13900.0,93.5757,93.6936,93.5679,93.5757,13900.0
2010-10-01 15:50:00,119.08,119.24,119.04,119.04,16000.0,93.56,93.6857,93.5286,93.5286,16000.0
2010-10-01 15:55:00,119.06,119.2,119.03,119.14,16800.0,93.5443,93.6543,93.5207,93.6072,16800.0
2010-10-04 09:30:00,119.07,119.62,118.85,119.62,5900.0,93.5522,93.9843,93.3793,93.9843,5900.0
2010-10-04 09:35:00,119.67,119.81,119.67,119.8,1700.0,94.0236,94.1336,94.0236,94.1257,1700.0
2010-10-04 09:40:00,119.8,119.86,119.61,119.86,1700.0,94.1257,94.1729,93.9764,94.1729,1700.0
2010-10-04 09:45:00,119.81,119.87,119.59,119.63,2900.0,94.1336,94.1807,93.9607,93.9922,2900.0
2010-10-04 09:50:00,119.69,119.69,119.13,119.23,2800.0,94.0393,94.0393,93.5993,93.6779,2800.0
2010-10-04 09:55:00,119.19,119.26,118.93,119.18,6100.0,93.6465,93.7015,93.4422,93.6386,6100.0
2010-10-04 10:00:00,119.18,119.45,118.69,119.16,11900.0,93.6386,93.8507,93.2536,93.6229,11900.0
2010-10-04 10:05:00,119.2,119.38,119.01,119.27,4400.0,93.6543,93.7957,93.505,93.7093,4400.0
2010-10-04 10:10:00,119.32,119.41,119.24,119.3,1400.0,93.7486,93.8193,93.6857,93.7329,1400.0
2010-10-04 10:15:00,119.39,119.62,119.35,119.44,2300.0,93.8036,93.9843,93.7722,93.8429,2300.0
2010-10-04 10:20:00,119.57,119.62,119.42,119.61,5000.0,93.945,93.9843,93.8272,93.9764,5000.0
2010-10-04 10:25:00,119.61,119.63,119.53,119.53,12600.0,93.9764,93.9922,93.9136,93.9136,12600.0
2010-10-04 10:30:00,119.54,119.59,119.47,119.52,3900.0,93.9214,93.9607,93.8665,93.9057,3900.0
2010-10-04 10:35:00,119.48,119.48,119.12,119.31,3100.0,93.8743,93.8743,93.5915,93.7407,3100.0
2010-10-04 10:40:00,119.19,119.19,118.96,118.96,2500.0,93.6465,93.6465,93.4657,93.4657,2500.0
2010-10-04 10:45:00,118.93,118.93,118.66,118.71,7600.0,93.4422,93.4422,93.23,93.2693,7600.0
2010-10-04 10:50:00,118.71,118.82,118.68,118.74,3100.0,93.2693,93.3558,93.2458,93.2929,3100.0
2010-10-04 10:55:00,118.77,118.78,118.63,118.76,2200.0,93.3165,93.3243,93.2065,93.3086,2200.0
2010-10-04 11:00:00,118.74,118.74,118.49,118.49,4600.0,93.2929,93.2929,93.0965,93.0965,4600.0
2010-10-04 11:05:00,118.49,118.49,118.22,118.27,8300.0,93.0965,93.0965,92.8843,92.9236,8300.0
2010-10-04 11:10:00,118.26,118.35,118.14,118.18,5100.0,92.9158,92.9865,92.8215,92.8529,5100.0
2010-10-04 11:15:00,118.17,118.18,117.92,118.07,8900.0,92.8451,92.8529,92.6486,92.7665,8900.0
2010-10-04 11:20:00,118.04,118.05,117.77,117.95,6900.0,92.7429,92.7508,92.5308,92.6722,6900.0
2010-10-04 11:25:00,117.95,117.95,117.74,117.93,2300.0,92.6722,92.6722,92.5072,92.6565,2300.0
2010-10-04 11:30:00,117.91,118.03,117.9,117.91,3100.0,92.6408,92.7351,92.6329,92.6408,3100.0
2010-10-04 11:35:00,117.94,118.08,117.93,118.06,2800.0,92.6643,92.7743,92.6565,92.7586,2800.0
2010-10-04 11:40:00,118.07,118.07,117.92,117.92,5500.0,92.7665,92.7665,92.6486,92.6486,5500.0
2010-10-04 11:45:00,117.98,118.04,117.92,118.03,2600.0,92.6958,92.7429,92.6486,92.7351,2600.0
2010-10-04 11:50:00,117.99,118.04,117.89,117.89,3000.0,92.7036,92.7429,92.6251,92.6251,3000.0
2010-10-04 11:55:00,117.93,118.0,117.62,117.62,4200.0,92.6565,92.7115,92.4129,92.4129,4200.0
2010-10-04 12:00:00,117.63,117.68,117.41,117.44,19000.0,92.4208,92.4601,92.2479,92.2715,19000.0
2010-10-04 12:05:00,117.44,117.46,117.25,117.44,9400.0,92.2715,92.2872,92.1222,92.2715,9400.0
2010-10-04 12:10:00,117.5,117.51,117.37,117.46,5100.0,92.3186,92.3265,92.2165,92.2872,5100.0
2010-10-04 12:15:00,117.49,117.58,117.39,117.48,7500.0,92.3108,92.3815,92.2322,92.3029,7500.0
2010-10-04 12:20:00,117.45,117.58,117.4,117.5,13000.0,92.2794,92.3815,92.2401,92.3186,13000.0
2010-10-04 12:25:00,117.49,117.49,117.36,117.39,11100.0,92.3108,92.3108,92.2086,92.2322,11100.0
2010-10-04 12:30:00,117.49,117.58,117.48,117.48,1000.0,92.3108,92.3815,92.3029,92.3029,1000.0
2010-10-04 12:35:00,117.55,117.65,117.47,117.6,3400.0,92.3579,92.4365,92.2951,92.3972,3400.0
2010-10-04 12:40:00,117.63,117.64,117.4,117.54,4300.0,92.4208,92.4286,92.2401,92.3501,4300.0
2010-10-04 12:45:00,117.54,117.67,117.43,117.67,2800.0,92.3501,92.4522,92.2636,92.4522,2800.0
2010-10-04 12:50:00,117.69,117.8,117.69,117.76,1700.0,92.4679,92.5543,92.4679,92.5229,1700.0
2010-10-04 12:55:00,117.78,117.84,117.65,117.76,1400.0,92.5386,92.5858,92.4365,92.5229,1400.0
2010-10-04 13:00:00,117.97,117.97,117.79,117.94,1000.0,92.6879,92.6879,92.5465,92.6643,1000.0
2010-10-04 13:05:00,117.96,117.99,117.91,117.91,1200.0,92.6801,92.7036,92.6408,92.6408,1200.0
2010-10-04 13:10:00,117.95,118.0,117.9,117.96,1900.0,92.6722,92.7115,92.6329,92.6801,1900.0
2010-10-04 13:15:00,117.98,117.98,117.92,117.97,1400.0,92.6958,92.6958,92.6486,92.6879,1400.0
2010-10-04 13:20:00,117.94,118.02,117.94,118.0,2500.0,92.6643,92.7272,92.6643,92.7115,2500.0
2010-10-04 13:25:00,117.91,117.97,117.84,117.85,4100.0,92.6408,92.6879,92.5858,92.5936,4100.0
2010-10-04 13:30:00,117.89,117.91,117.69,117.75,2700.0,92.6251,92.6408,92.4679,92.5151,2700.0
2010-10-04 13:35:00,117.75,117.81,117.7,117.73,900.0,92.5151,92.5622,92.4758,92.4994,900.0
2010-10-04 13:40:00,117.71,117.88,117.67,117.74,2900.0,92.4836,92.6172,92.4522,92.5072,2900.0
2010-10-04 13:45:00,117.72,117.8,117.61,117.8,2100.0,92.4915,92.5543,92.4051,92.5543,2100.0
2010-10-04 13:50:00,117.77,117.8,117.74,117.8,1300.0,92.5308,92.5543,92.5072,92.5543,1300.0
2010-10-04 13:55:00,117.71,117.91,117.71,117.91,900.0,92.4836,92.6408,92.4836,92.6408,900.0
2010-10-04 14:00:00,117.91,117.93,117.68,117.68,6900.0,92.6408,92.6565,92.4601,92.4601,6900.0
2010-10-04 14:05:00,117.77,117.82,117.72,117.75,3800.0,92.5308,92.5701,92.4915,92.5151,3800.0
2010-10-04 14:10:00,117.77,117.84,117.67,117.73,2700.0,92.5308,92.5858,92.4522,92.4994,2700.0
2010-10-04 14:15:00,117.69,117.7,117.56,117.59,4600.0,92.4679,92.4758,92.3658,92.3894,4600.0
2010-10-04 14:20:00,117.62,117.75,117.57,117.75,3600.0,92.4129,92.5151,92.3736,92.5151,3600.0
2010-10-04 14:25:00,117.74,117.8,117.56,117.75,8000.0,92.5072,92.5543,92.3658,92.5151,8000.0
2010-10-04 14:30:00,117.68,117.82,117.67,117.75,4000.0,92.4601,92.5701,92.4522,92.5151,4000.0
2010-10-04 14:35:00,117.75,117.96,117.75,117.93,8500.0,92.5151,92.6801,92.5151,92.6565,8500.0
2010-10-04 14:40:00,117.97,117.99,117.87,117.92,1800.0,92.6879,92.7036,92.6093,92.6486,1800.0
2010-10-04 14:45:00,117.93,118.04,117.93,117.93,3700.0,92.6565,92.7429,92.6565,92.6565,3700.0
2010-10-04 14:50:00,117.9,118.06,117.9,118.05,2200.0,92.6329,92.7586,92.6329,92.7508,2200.0
2010-10-04 14:55:00,118.02,118.07,117.89,117.96,2600.0,92.7272,92.7665,92.6251,92.6801,2600.0
2010-10-04 15:00:00,117.93,118.3,117.93,118.17,5500.0,92.6565,92.9472,92.6565,92.8451,5500.0
2010-10-04 15:05:00,118.16,118.24,118.11,118.13,1700.0,92.8372,92.9001,92.7979,92.8136,1700.0
2010-10-04 15:10:00,118.16,118.26,118.11,118.15,5300.0,92.8372,92.9158,92.7979,92.8293,5300.0
2010-10-04 15:15:00,118.16,118.23,118.05,118.23,6500.0,92.8372,92.8922,92.7508,92.8922,6500.0
2010-10-04 15:20:00,118.19,118.32,118.12,118.31,9100.0,92.8608,92.9629,92.8058,92.9551,9100.0
2010-10-04 15:25:00,118.29,118.3,118.16,118.26,4400.0,92.9393,92.9472,92.8372,92.9158,4400.0
2010-10-04 15:30:00,118.24,118.33,118.16,118.17,6400.0,92.9001,92.9708,92.8372,92.8451,6400.0
2010-10-04 15:35:00,118.15,118.17,117.98,118.04,6400.0,92.8293,92.8451,92.6958,92.7429,6400.0
2010-10-04 15:40:00,118.05,118.13,118.01,118.1,7000.0,92.7508,92.8136,92.7193,92.7901,7000.0
2010-10-04 15:45:00,118.05,118.2,118.03,118.08,5500.0,92.7508,92.8686,92.7351,92.7743,5500.0
2010-10-04 15:50:00,118.07,118.2,118.07,118.09,6700.0,92.7665,92.8686,92.7665,92.7822,6700.0
2010-10-04 15:55:00,118.11,118.24,118.01,118.18,13200.0,92.7979,92.9001,92.7193,92.8529,13200.0
2010-10-05 09:30:00,119.48,119.83,119.11,119.64,4700.0,93.8743,94.1493,93.5836,94.0,4700.0
2010-10-05 09:35:00,119.48,119.48,119.05,119.05,9200.0,93.8743,93.8743,93.5365,93.5365,9200.0
2010-10-05 09:40:00,118.94,118.94,118.7,118.83,7900.0,93.45,93.45,93.2615,93.3636,7900.0
2010-10-05 09:45:00,118.99,119.18,118.94,119.0,7600.0,93.4893,93.6386,93.45,93.4972,7600.0
2010-10-05 09:50:00,119.02,119.29,119.02,119.29,2600.0,93.5129,93.725,93.5129,93.725,2600.0
2010-10-05 09:55:00,119.32,119.74,119.25,119.74,3600.0,93.7486,94.0786,93.6936,94.0786,3600.0
2010-10-05 10:00:00,119.78,119.86,119.3,119.55,8300.0,94.11,94.1729,93.7329,93.9293,8300.0
2010-10-05 10:05:00,119.56,119.7,119.26,119.69,3800.0,93.9372,94.0472,93.7015,94.0393,3800.0
2010-10-05 10:10:00,119.72,119.83,119.69,119.73,2200.0,94.0629,94.1493,94.0393,94.0707,2200.0
2010-10-05 10:15:00,119.76,119.9,119.75,119.82,4100.0,94.0943,94.2043,94.0864,94.1414,4100.0
2010-10-05 10:20:00,119.8,119.99,119.74,119.95,6400.0,94.1257,94.275,94.0786,94.2436,6400.0
2010-10-05 10:25:00,119.96,120.0,119.94,119.99,11500.0,94.2514,94.2829,94.2357,94.275,11500.0
2010-10-05 10:30:00,119.99,120.19,119.98,120.0,30400.0,94.275,94.4321,94.2672,94.2829,30400.0
2010-10-05 10:35:00,120.01,120.26,120.01,120.17,6500.0,94.2907,94.4871,94.2907,94.4164,6500.0
2010-10-05 10:40:00,120.19,120.22,120.01,120.09,3900.0,94.4321,94.4557,94.2907,94.3536,3900.0
2010-10-05 10:45:00,120.05,120.22,120.01,120.12,3700.0,94.3222,94.4557,94.2907,94.3772,3700.0
2010-10-05 10:50:00,120.17,120.33,120.15,120.19,13300.0,94.4164,94.5421,94.4007,94.4321,13300.0
2010-10-05 10:55:00,120.19,120.4,120.19,120.35,13300.0,94.4321,94.5971,94.4321,94.5579,13300.0
2010-10-05 11:00:00,120.32,120.35,120.25,120.28,5100.0,94.5343,94.5579,94.4793,94.5029,5100.0
2010-10-05 11:05:00,120.29,120.56,120.29,120.56,5100.0,94.5107,94.7229,94.5107,94.7229,5100.0
2010-10-05 11:10:00,120.49,120.51,120.42,120.48,4500.0,94.6679,94.6836,94.6129,94.66,4500.0
2010-10-05 11:15:00,120.52,120.62,120.51,120.59,6800.0,94.6914,94.77,94.6836,94.7464,6800.0
2010-10-05 11:20:00,120.56,120.65,120.55,120.57,3700.0,94.7229,94.7936,94.715,94.7307,3700.0
2010-10-05 11:25:00,120.59,120.75,120.58,120.69,5200.0,94.7464,94.8721,94.7386,94.825,5200.0
2010-10-05 11:30:00,120.69,120.84,120.68,120.8,6800.0,94.825,94.9428,94.8171,94.9114,6800.0
2010-10-05 11:35:00,120.79,121.1,120.75,121.1,6700.0,94.9036,95.1471,94.8721,95.1471,6700.0
2010-10-05 11:40:00,121.1,121.39,121.07,121.34,12000.0,95.1471,95.375,95.1236,95.3357,12000.0
2010-10-05 11:45:00,121.39,121.39,121.22,121.27,2000.0,95.375,95.375,95.2414,95.2807,2000.0
2010-10-05 11:50:00,121.27,121.33,121.17,121.3,4500.0,95.2807,95.3278,95.2021,95.3043,4500.0
2010-10-05 11:55:00,121.31,121.31,121.24,121.28,4300.0,95.3121,95.3121,95.2571,95.2886,4300.0
2010-10-05 12:00:00,121.3,121.34,121.25,121.3,3400.0,95.3043,95.3357,95.265,95.3043,3400.0
2010-10-05 12:05:00,121.24,121.3,121.18,121.18,1200.0,95.2571,95.3043,95.21,95.21,1200.0
2010-10-05 12:10:00,121.21,121.3,121.21,121.28,3600.0,95.2336,95.3043,95.2336,95.2886,3600.0
2010-10-05 12:15:00,121.28,121.35,121.26,121.3,1900.0,95.2886,95.3435,95.2728,95.3043,1900.0
2010-10-05 12:20:00,121.24,121.24,121.19,121.19,200.0,95.2571,95.2571,95.2178,95.2178,200.0
2010-10-05 12:25:00,121.22,121.24,121.1,121.13,10100.0,95.2414,95.2571,95.1471,95.1707,10100.0
2010-10-05 12:30:00,121.17,121.31,121.17,121.25,3900.0,95.2021,95.3121,95.2021,95.265,3900.0
2010-10-05 12:35:00,121.27,121.31,121.21,121.29,1900.0,95.2807,95.3121,95.2336,95.2964,1900.0
2010-10-05 12:40:00,121.29,121.35,121.27,121.29,1500.0,95.2964,95.3435,95.2807,95.2964,1500.0
2010-10-05 12:45:00,121.37,121.4,121.3,121.38,6300.0,95.3593,95.3828,95.3043,95.3671,6300.0
2010-10-05 12:50:00,121.38,121.45,121.38,121.39,1300.0,95.3671,95.4221,95.3671,95.375,1300.0
2010-10-05 12:55:00,121.44,121.52,121.41,121.5,4200.0,95.4143,95.4771,95.3907,95.4614,4200.0
2010-10-05 13:00:00,121.5,121.63,121.5,121.62,6500.0,95.4614,95.5635,95.4614,95.5557,6500.0
2010-10-05 13:05:00,121.67,121.73,121.6,121.69,3500.0,95.595,95.6421,95.54,95.6107,3500.0
2010-10-05 13:10:00,121.73,121.89,121.73,121.81,2500.0,95.6421,95.7678,95.6421,95.705,2500.0
2010-10-05 13:15:00,121.81,121.81,121.67,121.73,800.0,95.705,95.705,95.595,95.6421,800.0
2010-10-05 13:20:00,121.72,121.79,121.69,121.73,1700.0,95.6343,95.6893,95.6107,95.6421,1700.0
2010-10-05 13:25:00,121.68,121.71,121.34,121.42,16900.0,95.6028,95.6264,95.3357,95.3985,16900.0
2010-10-05 13:30:00,121.45,121.45,121.35,121.37,2100.0,95.4221,95.4221,95.3435,95.3593,2100.0
2010-10-05 13:35:00,121.37,121.37,121.33,121.36,2100.0,95.3593,95.3593,95.3278,95.3514,2100.0
2010-10-05 13:40:00,121.39,121.39,121.31,121.37,6100.0,95.375,95.375,95.3121,95.3593,6100.0
2010-10-05 13:45:00,121.39,121.4,121.36,121.38,1000.0,95.375,95.3828,95.3514,95.3671,1000.0
2010-10-05 13:50:00,121.38,121.52,121.35,121.52,6700.0,95.3671,95.4771,95.3435,95.4771,6700.0
2010-10-05 13:55:00,121.52,121.74,121.5,121.71,11200.0,95.4771,95.65,95.4614,95.6264,11200.0
2010-10-05 14:00:00,121.74,121.83,121.74,121.8,6800.0,95.65,95.7207,95.65,95.6971,6800.0
2010-10-05 14:05:00,121.83,122.06,121.83,121.96,14600.0,95.7207,95.9014,95.7207,95.8228,14600.0
2010-10-05 14:10:00,121.94,121.94,121.82,121.86,900.0,95.8071,95.8071,95.7128,95.7443,900.0
2010-10-05 14:15:00,121.88,121.91,121.84,121.88,1400.0,95.76,95.7835,95.7285,95.76,1400.0
2010-10-05 14:20:00,121.87,121.87,121.81,121.85,1600.0,95.7521,95.7521,95.705,95.7364,1600.0
2010-10-05 14:25:00,121.87,121.87,121.8,121.84,2100.0,95.7521,95.7521,95.6971,95.7285,2100.0
2010-10-05 14:30:00,121.84,122.0,121.84,121.87,6100.0,95.7285,95.8542,95.7285,95.7521,6100.0
2010-10-05 14:35:00,121.87,121.87,121.68,121.72,1000.0,95.7521,95.7521,95.6028,95.6343,1000.0
2010-10-05 14:40:00,121.74,121.75,121.64,121.64,3000.0,95.65,95.6578,95.5714,95.5714,3000.0
2010-10-05 14:45:00,121.72,121.73,121.69,121.7,2000.0,95.6343,95.6421,95.6107,95.6185,2000.0
2010-10-05 14:50:00,121.71,121.73,121.65,121.69,2000.0,95.6264,95.6421,95.5793,95.6107,2000.0
2010-10-05 14:55:00,121.67,121.78,121.66,121.75,5500.0,95.595,95.6814,95.5871,95.6578,5500.0
2010-10-05 15:00:00,121.76,121.79,121.65,121.78,3700.0,95.6657,95.6893,95.5793,95.6814,3700.0
2010-10-05 15:05:00,121.72,121.72,121.6,121.67,3800.0,95.6343,95.6343,95.54,95.595,3800.0
2010-10-05 15:10:00,121.68,121.79,121.66,121.75,5500.0,95.6028,95.6893,95.5871,95.6578,5500.0
2010-10-05 15:15:00,121.75,121.83,121.69,121.71,6600.0,95.6578,95.7207,95.6107,95.6264,6600.0
2010-10-05 15:20:00,121.76,121.8,121.65,121.72,4600.0,95.6657,95.6971,95.5793,95.6343,4600.0
2010-10-05 15:25:00,121.73,121.77,121.66,121.68,7400.0,95.6421,95.6735,95.5871,95.6028,7400.0
2010-10-05 15:30:00,121.71,121.73,121.64,121.7,4200.0,95.6264,95.6421,95.5714,95.6185,4200.0
2010-10-05 15:35:00,121.67,121.73,121.59,121.66,5700.0,95.595,95.6421,95.5321,95.5871,5700.0
2010-10-05 15:40:00,121.63,121.64,121.43,121.52,8700.0,95.5635,95.5714,95.4064,95.4771,8700.0
2010-10-05 15:45:00,121.54,121.69,121.53,121.53,12900.0,95.4928,95.6107,95.485,95.485,12900.0
2010-10-05 15:50:00,121.56,121.69,121.54,121.59,15400.0,95.5085,95.6107,95.4928,95.5321,15400.0
2010-10-05 15:55:00,121.59,121.65,121.45,121.56,27100.0,95.5321,95.5793,95.4221,95.5085,27100.0
2010-10-06 09:30:00,121.22,122.23,121.22,122.18,12900.0,95.2414,96.035,95.2414,95.9957,12900.0
2010-10-06 09:35:00,122.18,122.39,122.04,122.37,5700.0,95.9957,96.1607,95.8857,96.145,5700.0
2010-10-06 09:40:00,122.39,122.42,122.13,122.28,6300.0,96.1607,96.1842,95.9564,96.0742,6300.0
2010-10-06 09:45:00,122.2,122.36,122.12,122.3,4200.0,96.0114,96.1371,95.9485,96.09,4200.0
2010-10-06 09:50:00,122.26,122.59,122.26,122.48,9600.0,96.0585,96.3178,96.0585,96.2314,9600.0
2010-10-06 09:55:00,122.57,122.58,122.27,122.27,5600.0,96.3021,96.3099,96.0664,96.0664,5600.0
2010-10-06 10:00:00,122.33,122.54,122.3,122.54,7400.0,96.1135,96.2785,96.09,96.2785,7400.0
2010-10-06 10:05:00,122.58,122.59,122.45,122.48,9000.0,96.3099,96.3178,96.2078,96.2314,9000.0
2010-10-06 10:10:00,122.5,122.84,122.49,122.79,9100.0,96.2471,96.5142,96.2392,96.4749,9100.0
2010-10-06 10:15:00,122.79,122.96,122.79,122.87,22600.0,96.4749,96.6085,96.4749,96.5378,22600.0
2010-10-06 10:20:00,122.87,122.97,122.78,122.89,13200.0,96.5378,96.6164,96.4671,96.5535,13200.0
2010-10-06 10:25:00,122.85,122.86,122.63,122.83,6000.0,96.5221,96.5299,96.3492,96.5064,6000.0
2010-10-06 10:30:00,122.84,122.96,122.84,122.93,7500.0,96.5142,96.6085,96.5142,96.5849,7500.0
2010-10-06 10:35:00,122.85,122.91,122.68,122.76,4800.0,96.5221,96.5692,96.3885,96.4514,4800.0
2010-10-06 10:40:00,122.75,122.99,122.75,122.95,17600.0,96.4435,96.6321,96.4435,96.6007,17600.0
2010-10-06 10:45:00,122.92,123.06,122.9,123.01,7300.0,96.5771,96.6871,96.5614,96.6478,7300.0
2010-10-06 10:50:00,122.98,123.0,122.78,122.91,6500.0,96.6242,96.6399,96.4671,96.5692,6500.0
2010-10-06 10:55:00,122.96,123.02,122.81,122.95,11300.0,96.6085,96.6557,96.4907,96.6007,11300.0
2010-10-06 11:00:00,122.95,123.01,122.7,122.78,6900.0,96.6007,96.6478,96.4042,96.4671,6900.0
2010-10-06 11:05:00,122.68,122.78,122.68,122.77,9900.0,96.3885,96.4671,96.3885,96.4592,9900.0
2010-10-06 11:10:00,122.77,122.78,122.69,122.74,2500.0,96.4592,96.4671,96.3964,96.4357,2500.0
2010-10-06 11:15:00,122.77,122.78,122.6,122.61,4800.0,96.4592,96.4671,96.3257,96.3335,4800.0
2010-10-06 11:20:00,122.66,122.75,122.61,122.7,4200.0,96.3728,96.4435,96.3335,96.4042,4200.0
2010-10-06 11:25:00,122.7,122.74,122.63,122.74,2600.0,96.4042,96.4357,96.3492,96.4357,2600.0
2010-10-06 11:30:00,122.71,122.76,122.68,122.76,3600.0,96.4121,96.4514,96.3885,96.4514,3600.0
2010-10-06 11:35:00,122.76,122.88,122.74,122.88,6000.0,96.4514,96.5457,96.4357,96.5457,6000.0
2010-10-06 11:40:00,122.83,122.86,122.72,122.75,5000.0,96.5064,96.5299,96.4199,96.4435,5000.0
2010-10-06 11:45:00,122.75,122.75,122.64,122.71,2200.0,96.4435,96.4435,96.3571,96.4121,2200.0
2010-10-06 11:50:00,122.68,122.7,122.61,122.7,2300.0,96.3885,96.4042,96.3335,96.4042,2300.0
2010-10-06 11:55:00,122.66,122.67,122.5,122.5,1400.0,96.3728,96.3807,96.2471,96.2471,1400.0
2010-10-06 12:00:00,122.55,122.62,122.49,122.62,1000.0,96.2864,96.3414,96.2392,96.3414,1000.0
2010-10-06 12:05:00,122.55,122.57,122.55,122.57,400.0,96.2864,96.3021,96.2864,96.3021,400.0
2010-10-06 12:10:00,122.57,122.62,122.5,122.58,1400.0,96.3021,96.3414,96.2471,96.3099,1400.0
2010-10-06 12:15:00,122.56,122.59,122.49,122.49,1000.0,96.2942,96.3178,96.2392,96.2392,1000.0
2010-10-06 12:20:00,122.53,122.62,122.44,122.46,4200.0,96.2707,96.3414,96.2,96.2157,4200.0
2010-10-06 12:25:00,122.48,122.49,122.39,122.44,1500.0,96.2314,96.2392,96.1607,96.2,1500.0
2010-10-06 12:30:00,122.38,122.48,122.35,122.43,2300.0,96.1528,96.2314,96.1292,96.1921,2300.0
2010-10-06 12:35:00,122.47,122.59,122.47,122.56,1600.0,96.2235,96.3178,96.2235,96.2942,1600.0
2010-10-06 12:40:00,122.59,122.66,122.55,122.59,1700.0,96.3178,96.3728,96.2864,96.3178,1700.0
2010-10-06 12:45:00,122.62,122.65,122.6,122.64,800.0,96.3414,96.3649,96.3257,96.3571,800.0
2010-10-06 12:50:00,122.66,122.66,122.49,122.53,1300.0,96.3728,96.3728,96.2392,96.2707,1300.0
2010-10-06 12:55:00,122.52,122.58,122.38,122.45,7200.0,96.2628,96.3099,96.1528,96.2078,7200.0
2010-10-06 13:00:00,122.45,122.46,122.2,122.23,2400.0,96.2078,96.2157,96.0114,96.035,2400.0
2010-10-06 13:05:00,122.17,122.24,122.14,122.24,2900.0,95.9878,96.0428,95.9642,96.0428,2900.0
2010-10-06 13:10:00,122.18,122.24,122.17,122.19,2600.0,95.9957,96.0428,95.9878,96.0035,2600.0
2010-10-06 13:15:00,122.19,122.34,122.12,122.12,3400.0,96.0035,96.1214,95.9485,95.9485,3400.0
2010-10-06 13:20:00,122.09,122.14,122.04,122.04,2700.0,95.925,95.9642,95.8857,95.8857,2700.0
2010-10-06 13:25:00,122.12,122.21,122.05,122.21,2900.0,95.9485,96.0192,95.8935,96.0192,2900.0
2010-10-06 13:30:00,122.14,122.22,122.1,122.17,3000.0,95.9642,96.0271,95.9328,95.9878,3000.0
2010-10-06 13:35:00,122.17,122.22,122.09,122.13,6800.0,95.9878,96.0271,95.925,95.9564,6800.0
2010-10-06 13:40:00,122.13,122.21,122.11,122.12,2300.0,95.9564,96.0192,95.9407,95.9485,2300.0
2010-10-06 13:45:00,122.12,122.17,122.09,122.16,1500.0,95.9485,95.9878,95.925,95.98,1500.0
2010-10-06 13:50:00,122.18,122.18,122.11,122.14,1700.0,95.9957,95.9957,95.9407,95.9642,1700.0
2010-10-06 13:55:00,122.21,122.44,122.1,122.38,3800.0,96.0192,96.2,95.9328,96.1528,3800.0
2010-10-06 14:00:00,122.4,122.44,122.29,122.34,3600.0,96.1685,96.2,96.0821,96.1214,3600.0
2010-10-06 14:05:00,122.29,122.42,122.2,122.36,3900.0,96.0821,96.1842,96.0114,96.1371,3900.0
2010-10-06 14:10:00,122.36,122.39,122.23,122.27,5700.0,96.1371,96.1607,96.035,96.0664,5700.0
2010-10-06 14:15:00,122.35,122.39,122.25,122.37,3300.0,96.1292,96.1607,96.0507,96.145,3300.0
2010-10-06 14:20:00,122.39,122.46,122.25,122.44,3600.0,96.1607,96.2157,96.0507,96.2,3600.0
2010-10-06 14:25:00,122.39,122.44,122.35,122.44,10000.0,96.1607,96.2,96.1292,96.2,10000.0
2010-10-06 14:30:00,122.44,122.5,122.39,122.5,20000.0,96.2,96.2471,96.1607,96.2471,20000.0
2010-10-06 14:35:00,122.46,122.5,122.38,122.5,6000.0,96.2157,96.2471,96.1528,96.2471,6000.0
2010-10-06 14:40:00,122.45,122.54,122.4,122.51,14300.0,96.2078,96.2785,96.1685,96.255,14300.0
2010-10-06 14:45:00,122.52,122.57,122.44,122.57,8100.0,96.2628,96.3021,96.2,96.3021,8100.0
2010-10-06 14:50:00,122.58,122.6,122.5,122.55,4700.0,96.3099,96.3257,96.2471,96.2864,4700.0
2010-10-06 14:55:00,122.53,122.63,122.49,122.57,3300.0,96.2707,96.3492,96.2392,96.3021,3300.0
2010-10-06 15:00:00,122.59,122.62,122.45,122.5,4400.0,96.3178,96.3414,96.2078,96.2471,4400.0
2010-10-06 15:05:00,122.43,122.59,122.35,122.41,5600.0,96.1921,96.3178,96.1292,96.1764,5600.0
2010-10-06 15:10:00,122.36,122.39,122.29,122.38,6200.0,96.1371,96.1607,96.0821,96.1528,6200.0
2010-10-06 15:15:00,122.37,122.37,122.28,122.28,2700.0,96.145,96.145,96.0742,96.0742,2700.0
2010-10-06 15:20:00,122.28,122.4,122.25,122.37,5500.0,96.0742,96.1685,96.0507,96.145,5500.0
2010-10-06 15:25:00,122.32,122.44,122.32,122.44,4300.0,96.1057,96.2,96.1057,96.2,4300.0
2010-10-06 15:30:00,122.38,122.43,122.18,122.2,6300.0,96.1528,96.1921,95.9957,96.0114,6300.0
2010-10-06 15:35:00,122.17,122.28,122.12,122.26,9400.0,95.9878,96.0742,95.9485,96.0585,9400.0
2010-10-06 15:40:00,122.29,122.45,122.27,122.39,7100.0,96.0821,96.2078,96.0664,96.1607,7100.0
2010-10-06 15:45:00,122.44,122.59,122.4,122.49,8700.0,96.2,96.3178,96.1685,96.2392,8700.0
2010-10-06 15:50:00,122.54,122.54,122.34,122.42,6300.0,96.2785,96.2785,96.1214,96.1842,6300.0
2010-10-06 15:55:00,122.41,122.59,122.37,122.59,17200.0,96.1764,96.3178,96.145,96.3178,17200.0
2010-10-07 09:30:00,122.75,123.0,122.17,122.61,12900.0,96.4435,96.6399,95.9878,96.3335,12900.0
2010-10-07 09:35:00,122.4,122.61,122.35,122.35,2000.0,96.1685,96.3335,96.1292,96.1292,2000.0
2010-10-07 09:40:00,122.18,122.18,122.1,122.17,1000.0,95.9957,95.9957,95.9328,95.9878,1000.0
2010-10-07 09:45:00,122.1,122.1,121.6,121.75,7500.0,95.9328,95.9328,95.54,95.6578,7500.0
2010-10-07 09:50:00,121.74,122.15,121.71,121.94,3400.0,95.65,95.9721,95.6264,95.8071,3400.0
2010-10-07 09:55:00,121.94,122.06,121.72,121.72,4200.0,95.8071,95.9014,95.6343,95.6343,4200.0
2010-10-07 10:00:00,121.69,121.94,121.43,121.94,3900.0,95.6107,95.8071,95.4064,95.8071,3900.0
2010-10-07 10:05:00,121.91,122.05,121.89,121.93,2600.0,95.7835,95.8935,95.7678,95.7993,2600.0
2010-10-07 10:10:00,122.03,122.08,121.9,122.02,2100.0,95.8778,95.9171,95.7757,95.87,2100.0
2010-10-07 10:15:00,121.94,121.98,121.82,121.98,2500.0,95.8071,95.8385,95.7128,95.8385,2500.0
2010-10-07 10:20:00,121.94,122.15,121.94,122.03,6000.0,95.8071,95.9721,95.8071,95.8778,6000.0
2010-10-07 10:25:00,122.02,122.08,121.92,121.99,2900.0,95.87,95.9171,95.7914,95.8464,2900.0
2010-10-07 10:30:00,122.09,122.17,122.06,122.12,3200.0,95.925,95.9878,95.9014,95.9485,3200.0
2010-10-07 10:35:00,122.14,122.2,122.06,122.13,2000.0,95.9642,96.0114,95.9014,95.9564,2000.0
2010-10-07 10:40:00,122.06,122.17,122.01,122.12,4400.0,95.9014,95.9878,95.8621,95.9485,4400.0
2010-10-07 10:45:00,122.14,122.23,122.13,122.17,1500.0,95.9642,96.035,95.9564,95.9878,1500.0
2010-10-07 10:50:00,122.17,122.31,122.17,122.17,1600.0,95.9878,96.0978,95.9878,95.9878,1600.0
2010-10-07 10:55:00,122.17,122.19,122.04,122.12,2300.0,95.9878,96.0035,95.8857,95.9485,2300.0
2010-10-07 11:00:00,122.02,122.04,121.6,121.65,15200.0,95.87,95.8857,95.54,95.5793,15200.0
2010-10-07 11:05:00,121.65,121.72,121.39,121.42,8600.0,95.5793,95.6343,95.375,95.3985,8600.0
2010-10-07 11:10:00,121.45,121.45,121.24,121.31,8900.0,95.4221,95.4221,95.2571,95.3121,8900.0
2010-10-07 11:15:00,121.29,121.46,121.2,121.2,8300.0,95.2964,95.43,95.2257,95.2257,8300.0
2010-10-07 11:20:00,121.2,121.48,121.16,121.43,4500.0,95.2257,95.4457,95.1943,95.4064,4500.0
2010-10-07 11:25:00,121.46,121.46,121.27,121.32,6500.0,95.43,95.43,95.2807,95.32,6500.0
2010-10-07 11:30:00,121.23,121.46,121.23,121.45,9500.0,95.2493,95.43,95.2493,95.4221,9500.0
2010-10-07 11:35:00,121.43,121.46,121.35,121.46,13800.0,95.4064,95.43,95.3435,95.43,13800.0
2010-10-07 11:40:00,121.45,121.6,121.43,121.59,53600.0,95.4221,95.54,95.4064,95.5321,53600.0
2010-10-07 11:45:00,121.6,121.65,121.56,121.56,1900.0,95.54,95.5793,95.5085,95.5085,1900.0
2010-10-07 11:50:00,121.57,121.68,121.5,121.66,2900.0,95.5164,95.6028,95.4614,95.5871,2900.0
2010-10-07 11:55:00,121.66,121.89,121.58,121.89,2100.0,95.5871,95.7678,95.5243,95.7678,2100.0
2010-10-07 12:00:00,121.82,121.82,121.7,121.7,2300.0,95.7128,95.7128,95.6185,95.6185,2300.0
2010-10-07 12:05:00,121.69,121.69,121.63,121.64,1800.0,95.6107,95.6107,95.5635,95.5714,1800.0
2010-10-07 12:10:00,121.72,121.73,121.61,121.68,1700.0,95.6343,95.6421,95.5478,95.6028,1700.0
2010-10-07 12:15:00,121.64,121.64,121.41,121.42,2100.0,95.5714,95.5714,95.3907,95.3985,2100.0
2010-10-07 12:20:00,121.45,121.47,121.37,121.37,1000.0,95.4221,95.4378,95.3593,95.3593,1000.0
2010-10-07 12:25:00,121.39,121.44,121.3,121.3,1500.0,95.375,95.4143,95.3043,95.3043,1500.0
2010-10-07 12:30:00,121.27,121.3,121.1,121.1,2800.0,95.2807,95.3043,95.1471,95.1471,2800.0
2010-10-07 12:35:00,121.07,121.09,120.91,121.08,3900.0,95.1236,95.1393,94.9978,95.1314,3900.0
2010-10-07 12:40:00,121.05,121.13,121.04,121.13,1300.0,95.1078,95.1707,95.1,95.1707,1300.0
2010-10-07 12:45:00,121.11,121.23,121.05,121.05,3000.0,95.155,95.2493,95.1078,95.1078,3000.0
2010-10-07 12:50:00,121.05,121.1,121.05,121.05,600.0,95.1078,95.1471,95.1078,95.1078,600.0
2010-10-07 12:55:00,121.0,121.11,120.97,121.11,3400.0,95.0686,95.155,95.045,95.155,3400.0
2010-10-07 13:00:00,121.07,121.07,120.96,120.96,1700.0,95.1236,95.1236,95.0371,95.0371,1700.0
2010-10-07 13:05:00,120.96,121.14,120.93,121.14,3700.0,95.0371,95.1786,95.0136,95.1786,3700.0
2010-10-07 13:10:00,121.12,121.23,121.11,121.12,4000.0,95.1628,95.2493,95.155,95.1628,4000.0
2010-10-07 13:15:00,121.12,121.21,121.1,121.1,4400.0,95.1628,95.2336,95.1471,95.1471,4400.0
2010-10-07 13:20:00,121.1,121.19,121.07,121.16,3200.0,95.1471,95.2178,95.1236,95.1943,3200.0
2010-10-07 13:25:00,121.17,121.17,121.16,121.16,600.0,95.2021,95.2021,95.1943,95.1943,600.0
2010-10-07 13:30:00,121.15,121.26,121.14,121.26,2000.0,95.1864,95.2728,95.1786,95.2728,2000.0
2010-10-07 13:35:00,121.16,121.21,121.14,121.18,2000.0,95.1943,95.2336,95.1786,95.21,2000.0
2010-10-07 13:40:00,121.23,121.46,121.19,121.46,3500.0,95.2493,95.43,95.2178,95.43,3500.0
2010-10-07 13:45:00,121.44,121.59,121.44,121.54,5300.0,95.4143,95.5321,95.4143,95.4928,5300.0
2010-10-07 13:50:00,121.56,121.66,121.54,121.66,3800.0,95.5085,95.5871,95.4928,95.5871,3800.0
2010-10-07 13:55:00,121.66,122.07,121.66,121.9,3700.0,95.5871,95.9092,95.5871,95.7757,3700.0
2010-10-07 14:00:00,121.92,121.98,121.85,121.85,4100.0,95.7914,95.8385,95.7364,95.7364,4100.0
2010-10-07 14:05:00,121.84,121.96,121.84,121.92,2900.0,95.7285,95.8228,95.7285,95.7914,2900.0
2010-10-07 14:10:00,121.9,122.07,121.87,122.06,3900.0,95.7757,95.9092,95.7521,95.9014,3900.0
2010-10-07 14:15:00,122.07,122.16,122.04,122.13,3500.0,95.9092,95.98,95.8857,95.9564,3500.0
2010-10-07 14:20:00,122.12,122.23,122.06,122.15,4600.0,95.9485,96.035,95.9014,95.9721,4600.0
2010-10-07 14:25:00,122.12,122.12,122.06,122.06,1800.0,95.9485,95.9485,95.9014,95.9014,1800.0
2010-10-07 14:30:00,122.06,122.11,122.0,122.06,2900.0,95.9014,95.9407,95.8542,95.9014,2900.0
2010-10-07 14:35:00,122.02,122.07,122.01,122.04,2200.0,95.87,95.9092,95.8621,95.8857,2200.0
2010-10-07 14:40:00,121.99,121.99,121.89,121.9,2100.0,95.8464,95.8464,95.7678,95.7757,2100.0
2010-10-07 14:45:00,121.9,121.98,121.77,121.84,5000.0,95.7757,95.8385,95.6735,95.7285,5000.0
2010-10-07 14:50:00,121.84,121.95,121.81,121.95,3600.0,95.7285,95.815,95.705,95.815,3600.0
2010-10-07 14:55:00,121.94,121.98,121.93,121.98,3100.0,95.8071,95.8385,95.7993,95.8385,3100.0
2010-10-07 15:00:00,121.98,122.0,121.88,121.91,4100.0,95.8385,95.8542,95.76,95.7835,4100.0
2010-10-07 15:05:00,121.93,122.02,121.93,121.97,2600.0,95.7993,95.87,95.7993,95.8307,2600.0
2010-10-07 15:10:00,121.95,122.02,121.95,122.02,3500.0,95.815,95.87,95.815,95.87,3500.0
2010-10-07 15:15:00,122.05,122.05,121.92,121.99,2900.0,95.8935,95.8935,95.7914,95.8464,2900.0
2010-10-07 15:20:00,121.97,122.03,121.96,122.02,2600.0,95.8307,95.8778,95.8228,95.87,2600.0
2010-10-07 15:25:00,122.02,122.03,121.9,121.94,4900.0,95.87,95.8778,95.7757,95.8071,4900.0
2010-10-07 15:30:00,121.92,121.94,121.83,121.9,3900.0,95.7914,95.8071,95.7207,95.7757,3900.0
2010-10-07 15:35:00,121.86,122.08,121.84,122.08,4800.0,95.7443,95.9171,95.7285,95.9171,4800.0
2010-10-07 15:40:00,122.07,122.14,121.99,122.07,3500.0,95.9092,95.9642,95.8464,95.9092,3500.0
2010-10-07 15:45:00,122.08,122.15,121.92,121.93,5000.0,95.9171,95.9721,95.7914,95.7993,5000.0
2010-10-07 15:50:00,121.9,122.07,121.9,121.92,10100.0,95.7757,95.9092,95.7757,95.7914,10100.0
2010-10-07 15:55:00,121.89,121.99,121.82,121.97,13000.0,95.7678,95.8464,95.7128,95.8307,13000.0
2010-10-08 09:30:00,121.76,122.37,121.75,121.98,7800.0,95.6657,96.145,95.6578,95.8385,7800.0
2010-10-08 09:35:00,122.04,122.04,121.78,121.87,2100.0,95.8857,95.8857,95.6814,95.7521,2100.0
2010-10-08 09:40:00,121.84,122.08,121.72,122.04,2900.0,95.7285,95.9171,95.6343,95.8857,2900.0
2010-10-08 09:45:00,121.96,122.01,121.82,121.82,2200.0,95.8228,95.8621,95.7128,95.7128,2200.0
2010-10-08 09:50:00,121.92,122.27,121.85,122.27,5600.0,95.7914,96.0664,95.7364,96.0664,5600.0
2010-10-08 09:55:00,122.2,122.4,122.2,122.4,1700.0,96.0114,96.1685,96.0114,96.1685,1700.0
2010-10-08 10:00:00,122.33,122.35,122.16,122.23,2900.0,96.1135,96.1292,95.98,96.035,2900.0
2010-10-08 10:05:00,122.23,122.42,122.05,122.05,2100.0,96.035,96.1842,95.8935,95.8935,2100.0
2010-10-08 10:10:00,122.05,122.08,121.98,122.03,3600.0,95.8935,95.9171,95.8385,95.8778,3600.0
2010-10-08 10:15:00,122.06,122.18,121.95,121.99,3500.0,95.9014,95.9957,95.815,95.8464,3500.0
2010-10-08 10:20:00,121.93,121.99,121.8,121.83,6000.0,95.7993,95.8464,95.6971,95.7207,6000.0
2010-10-08 10:25:00,121.82,121.82,121.63,121.73,8300.0,95.7128,95.7128,95.5635,95.6421,8300.0
2010-10-08 10:30:00,121.74,121.84,121.73,121.78,5200.0,95.65,95.7285,95.6421,95.6814,5200.0
2010-10-08 10:35:00,121.79,122.01,121.78,121.99,3700.0,95.6893,95.8621,95.6814,95.8464,3700.0
2010-10-08 10:40:00,122.02,122.25,122.0,122.2,4100.0,95.87,96.0507,95.8542,96.0114,4100.0
2010-10-08 10:45:00,122.14,122.14,122.12,122.12,1000.0,95.9642,95.9642,95.9485,95.9485,1000.0
2010-10-08 10:50:00,122.08,122.1,122.05,122.1,1100.0,95.9171,95.9328,95.8935,95.9328,1100.0
2010-10-08 10:55:00,122.1,122.22,122.1,122.2,4300.0,95.9328,96.0271,95.9328,96.0114,4300.0
2010-10-08 11:00:00,122.22,122.5,122.21,122.5,6400.0,96.0271,96.2471,96.0192,96.2471,6400.0
2010-10-08 11:05:00,122.47,122.63,122.45,122.55,3500.0,96.2235,96.3492,96.2078,96.2864,3500.0
2010-10-08 11:10:00,122.6,122.69,122.54,122.57,2600.0,96.3257,96.3964,96.2785,96.3021,2600.0
2010-10-08 11:15:00,122.62,122.86,122.62,122.83,7700.0,96.3414,96.5299,96.3414,96.5064,7700.0
2010-10-08 11:20:00,122.69,122.77,122.66,122.75,4500.0,96.3964,96.4592,96.3728,96.4435,4500.0
2010-10-08 11:25:00,122.77,122.79,122.66,122.69,5800.0,96.4592,96.4749,96.3728,96.3964,5800.0
2010-10-08 11:30:00,122.77,122.79,122.68,122.69,14700.0,96.4592,96.4749,96.3885,96.3964,14700.0
2010-10-08 11:35:00,122.7,122.76,122.6,122.75,3100.0,96.4042,96.4514,96.3257,96.4435,3100.0
2010-10-08 11:40:00,122.71,122.79,122.71,122.73,1500.0,96.4121,96.4749,96.4121,96.4278,1500.0
2010-10-08 11:45:00,122.73,122.8,122.7,122.8,3300.0,96.4278,96.4828,96.4042,96.4828,3300.0
2010-10-08 11:50:00,122.82,122.88,122.73,122.77,6900.0,96.4985,96.5457,96.4278,96.4592,6900.0
2010-10-08 11:55:00,122.75,122.8,122.61,122.8,7600.0,96.4435,96.4828,96.3335,96.4828,7600.0
2010-10-08 12:00:00,122.8,122.84,122.66,122.8,5300.0,96.4828,96.5142,96.3728,96.4828,5300.0
2010-10-08 12:05:00,122.75,122.84,122.75,122.82,2700.0,96.4435,96.5142,96.4435,96.4985,2700.0
2010-10-08 12:10:00,122.82,122.88,122.82,122.88,1100.0,96.4985,96.5457,96.4985,96.5457,1100.0
2010-10-08 12:15:00,122.82,122.88,122.8,122.88,2800.0,96.4985,96.5457,96.4828,96.5457,2800.0
2010-10-08 12:20:00,122.87,122.91,122.87,122.91,3100.0,96.5378,96.5692,96.5378,96.5692,3100.0
2010-10-08 12:25:00,122.92,123.04,122.92,123.02,4600.0,96.5771,96.6714,96.5771,96.6557,4600.0
2010-10-08 12:30:00,122.94,123.14,122.94,123.14,2500.0,96.5928,96.7499,96.5928,96.7499,2500.0
2010-10-08 12:35:00,123.17,123.31,123.16,123.29,2900.0,96.7735,96.8835,96.7656,96.8678,2900.0
2010-10-08 12:40:00,123.29,123.4,123.24,123.38,4200.0,96.8678,96.9542,96.8285,96.9385,4200.0
2010-10-08 12:45:00,123.4,123.54,123.4,123.44,6500.0,96.9542,97.0642,96.9542,96.9856,6500.0
2010-10-08 12:50:00,123.43,123.5,123.36,123.46,2600.0,96.9778,97.0328,96.9228,97.0014,2600.0
2010-10-08 12:55:00,123.45,123.46,123.44,123.44,700.0,96.9935,97.0014,96.9856,96.9856,700.0
2010-10-08 13:00:00,123.45,123.52,123.39,123.42,1900.0,96.9935,97.0485,96.9464,96.9699,1900.0
2010-10-08 13:05:00,123.39,123.57,123.35,123.45,14700.0,96.9464,97.0878,96.9149,96.9935,14700.0
2010-10-08 13:10:00,123.55,123.57,123.4,123.43,18600.0,97.0721,97.0878,96.9542,96.9778,18600.0
2010-10-08 13:15:00,123.41,123.41,123.35,123.37,1900.0,96.9621,96.9621,96.9149,96.9306,1900.0
2010-10-08 13:20:00,123.45,123.45,123.27,123.3,500.0,96.9935,96.9935,96.8521,96.8756,500.0
2010-10-08 13:25:00,123.3,123.37,123.3,123.34,1800.0,96.8756,96.9306,96.8756,96.9071,1800.0
2010-10-08 13:30:00,123.33,123.33,123.13,123.23,1600.0,96.8992,96.8992,96.7421,96.8206,1600.0
2010-10-08 13:35:00,123.27,123.27,123.19,123.24,800.0,96.8521,96.8521,96.7892,96.8285,800.0
2010-10-08 13:40:00,123.22,123.3,122.91,122.98,3100.0,96.8128,96.8756,96.5692,96.6242,3100.0
2010-10-08 13:45:00,122.91,122.98,122.85,122.86,2800.0,96.5692,96.6242,96.5221,96.5299,2800.0
2010-10-08 13:50:00,122.89,123.04,122.88,123.03,3200.0,96.5535,96.6714,96.5457,96.6635,3200.0
2010-10-08 13:55:00,123.0,123.01,122.83,122.92,3100.0,96.6399,96.6478,96.5064,96.5771,3100.0
2010-10-08 14:00:00,122.9,122.96,122.68,122.81,3500.0,96.5614,96.6085,96.3885,96.4907,3500.0
2010-10-08 14:05:00,122.81,122.87,122.7,122.8,1400.0,96.4907,96.5378,96.4042,96.4828,1400.0
2010-10-08 14:10:00,122.81,122.81,122.66,122.75,2600.0,96.4907,96.4907,96.3728,96.4435,2600.0
2010-10-08 14:15:00,122.76,122.78,122.68,122.74,2600.0,96.4514,96.4671,96.3885,96.4357,2600.0
2010-10-08 14:20:00,122.74,122.85,122.74,122.82,4700.0,96.4357,96.5221,96.4357,96.4985,4700.0
2010-10-08 14:25:00,122.84,122.96,122.77,122.92,3700.0,96.5142,96.6085,96.4592,96.5771,3700.0
2010-10-08 14:30:00,122.9,122.93,122.85,122.92,1800.0,96.5614,96.5849,96.5221,96.5771,1800.0
2010-10-08 14:35:00,122.91,122.99,122.91,122.94,1500.0,96.5692,96.6321,96.5692,96.5928,1500.0
2010-10-08 14:40:00,122.96,123.04,122.91,123.04,6700.0,96.6085,96.6714,96.5692,96.6714,6700.0
2010-10-08 14:45:00,123.03,123.11,122.95,122.95,4600.0,96.6635,96.7264,96.6007,96.6007,4600.0
2010-10-08 14:50:00,122.93,122.96,122.86,122.95,3200.0,96.5849,96.6085,96.5299,96.6007,3200.0
2010-10-08 14:55:00,122.91,122.93,122.85,122.88,2500.0,96.5692,96.5849,96.5221,96.5457,2500.0
2010-10-08 15:00:00,122.92,122.94,122.81,122.88,3600.0,96.5771,96.5928,96.4907,96.5457,3600.0
2010-10-08 15:05:00,122.88,123.14,122.84,123.14,15700.0,96.5457,96.7499,96.5142,96.7499,15700.0
2010-10-08 15:10:00,123.1,123.19,123.01,123.03,12800.0,96.7185,96.7892,96.6478,96.6635,12800.0
2010-10-08 15:15:00,123.03,123.08,122.99,123.03,4400.0,96.6635,96.7028,96.6321,96.6635,4400.0
2010-10-08 15:20:00,123.0,123.05,122.83,122.91,9400.0,96.6399,96.6792,96.5064,96.5692,9400.0
2010-10-08 15:25:00,122.86,122.9,122.69,122.7,13000.0,96.5299,96.5614,96.3964,96.4042,13000.0
2010-10-08 15:30:00,122.71,122.96,122.69,122.96,8000.0,96.4121,96.6085,96.3964,96.6085,8000.0
2010-10-08 15:35:00,122.96,123.02,122.93,122.94,8500.0,96.6085,96.6557,96.5849,96.5928,8500.0
2010-10-08 15:40:00,122.96,123.08,122.89,123.07,7300.0,96.6085,96.7028,96.5535,96.6949,7300.0
2010-10-08 15:45:00,123.05,123.17,123.0,123.08,15800.0,96.6792,96.7735,96.6399,96.7028,15800.0
2010-10-08 15:50:00,123.1,123.25,123.1,123.21,20600.0,96.7185,96.8364,96.7185,96.8049,20600.0
2010-10-08 15:55:00,123.19,123.19,122.92,122.98,31800.0,96.7892,96.7892,96.5771,96.6242,31800.0
2010-10-11 09:30:00,122.96,122.97,122.58,122.58,2400.0,96.6085,96.6164,96.3099,96.3099,2400.0
2010-10-11 09:35:00,122.8,122.8,122.68,122.68,1700.0,96.4828,96.4828,96.3885,96.3885,1700.0
2010-10-11 09:40:00,122.7,122.9,122.67,122.83,1300.0,96.4042,96.5614,96.3807,96.5064,1300.0
2010-10-11 09:45:00,122.93,122.93,122.71,122.75,1800.0,96.5849,96.5849,96.4121,96.4435,1800.0
2010-10-11 09:50:00,122.7,122.85,122.69,122.85,4500.0,96.4042,96.5221,96.3964,96.5221,4500.0
2010-10-11 09:55:00,122.79,122.88,122.79,122.88,1000.0,96.4749,96.5457,96.4749,96.5457,1000.0
2010-10-11 10:00:00,122.77,122.93,122.77,122.92,2700.0,96.4592,96.5849,96.4592,96.5771,2700.0
2010-10-11 10:05:00,122.93,123.07,122.9,123.07,4600.0,96.5849,96.6949,96.5614,96.6949,4600.0
2010-10-11 10:10:00,123.05,123.27,122.91,123.25,9500.0,96.6792,96.8521,96.5692,96.8364,9500.0
2010-10-11 10:15:00,123.26,123.31,123.22,123.28,2800.0,96.8442,96.8835,96.8128,96.8599,2800.0
2010-10-11 10:20:00,123.28,123.32,123.2,123.26,2100.0,96.8599,96.8914,96.7971,96.8442,2100.0
2010-10-11 10:25:00,123.32,123.74,123.26,123.69,19600.0,96.8914,97.2214,96.8442,97.1821,19600.0
2010-10-11 10:30:00,123.72,123.82,123.5,123.57,7500.0,97.2056,97.2842,97.0328,97.0878,7500.0
2010-10-11 10:35:00,123.52,123.58,123.43,123.48,5000.0,97.0485,97.0956,96.9778,97.0171,5000.0
2010-10-11 10:40:00,123.49,123.53,123.48,123.48,1200.0,97.0249,97.0564,97.0171,97.0171,1200.0
2010-10-11 10:45:00,123.4,123.4,122.87,122.94,6500.0,96.9542,96.9542,96.5378,96.5928,6500.0
2010-10-11 10:50:00,122.98,123.07,122.89,123.05,1800.0,96.6242,96.6949,96.5535,96.6792,1800.0
2010-10-11 10:55:00,123.04,123.07,122.94,123.07,2300.0,96.6714,96.6949,96.5928,96.6949,2300.0
2010-10-11 11:00:00,123.09,123.15,122.97,123.02,4600.0,96.7107,96.7578,96.6164,96.6557,4600.0
2010-10-11 11:05:00,123.04,123.06,122.88,123.03,1300.0,96.6714,96.6871,96.5457,96.6635,1300.0
2010-10-11 11:10:00,123.09,123.22,123.02,123.02,6500.0,96.7107,96.8128,96.6557,96.6557,6500.0
2010-10-11 11:15:00,123.01,123.13,122.92,123.1,4600.0,96.6478,96.7421,96.5771,96.7185,4600.0
2010-10-11 11:20:00,123.1,123.22,123.1,123.21,2400.0,96.7185,96.8128,96.7185,96.8049,2400.0
2010-10-11 11:25:00,123.16,123.22,123.03,123.05,7800.0,96.7656,96.8128,96.6635,96.6792,7800.0
2010-10-11 11:30:00,123.09,123.13,123.07,123.07,3800.0,96.7107,96.7421,96.6949,96.6949,3800.0
2010-10-11 11:35:00,123.07,123.24,123.07,123.15,6800.0,96.6949,96.8285,96.6949,96.7578,6800.0
2010-10-11 11:40:00,123.2,123.25,123.05,123.17,5600.0,96.7971,96.8364,96.6792,96.7735,5600.0
2010-10-11 11:45:00,123.09,123.19,123.09,123.19,700.0,96.7107,96.7892,96.7107,96.7892,700.0
2010-10-11 11:50:00,123.21,123.36,123.21,123.36,3200.0,96.8049,96.9228,96.8049,96.9228,3200.0
2010-10-11 11:55:00,123.37,123.42,123.29,123.3,5800.0,96.9306,96.9699,96.8678,96.8756,5800.0
2010-10-11 12:00:00,123.34,123.48,123.34,123.45,3900.0,96.9071,97.0171,96.9071,96.9935,3900.0
2010-10-11 12:05:00,123.44,123.52,123.4,123.52,4500.0,96.9856,97.0485,96.9542,97.0485,4500.0
2010-10-11 12:10:00,123.53,123.56,123.48,123.56,5400.0,97.0564,97.0799,97.0171,97.0799,5400.0
2010-10-11 12:15:00,123.55,123.63,123.55,123.62,5200.0,97.0721,97.1349,97.0721,97.1271,5200.0
2010-10-11 12:20:00,123.63,123.63,123.53,123.53,700.0,97.1349,97.1349,97.0564,97.0564,700.0
2010-10-11 12:25:00,123.53,123.53,123.51,123.52,1000.0,97.0564,97.0564,97.0406,97.0485,1000.0
2010-10-11 12:30:00,123.46,123.63,123.46,123.59,1600.0,97.0014,97.1349,97.0014,97.1035,1600.0
2010-10-11 12:35:00,123.61,123.78,123.6,123.78,2300.0,97.1192,97.2528,97.1114,97.2528,2300.0
2010-10-11 12:40:00,123.73,123.79,123.66,123.66,1100.0,97.2135,97.2606,97.1585,97.1585,1100.0
2010-10-11 12:45:00,123.63,123.63,123.5,123.55,900.0,97.1349,97.1349,97.0328,97.0721,900.0
2010-10-11 12:50:00,123.52,123.56,123.44,123.54,2300.0,97.0485,97.0799,96.9856,97.0642,2300.0
2010-10-11 12:55:00,123.53,123.65,123.53,123.65,1600.0,97.0564,97.1506,97.0564,97.1506,1600.0
2010-10-11 13:00:00,123.65,123.7,123.56,123.66,3200.0,97.1506,97.1899,97.0799,97.1585,3200.0
2010-10-11 13:05:00,123.65,123.68,123.63,123.67,1500.0,97.1506,97.1742,97.1349,97.1664,1500.0
2010-10-11 13:10:00,123.69,123.73,123.69,123.73,1600.0,97.1821,97.2135,97.1821,97.2135,1600.0
2010-10-11 13:15:00,123.69,123.72,123.69,123.72,400.0,97.1821,97.2056,97.1821,97.2056,400.0
2010-10-11 13:20:00,123.71,123.72,123.68,123.7,700.0,97.1978,97.2056,97.1742,97.1899,700.0
2010-10-11 13:25:00,123.7,123.7,123.62,123.62,400.0,97.1899,97.1899,97.1271,97.1271,400.0
2010-10-11 13:30:00,123.66,123.7,123.62,123.63,1000.0,97.1585,97.1899,97.1271,97.1349,1000.0
2010-10-11 13:35:00,123.66,123.74,123.65,123.74,1700.0,97.1585,97.2214,97.1506,97.2214,1700.0
2010-10-11 13:40:00,123.77,123.82,123.74,123.82,900.0,97.2449,97.2842,97.2214,97.2842,900.0
2010-10-11 13:45:00,123.74,123.81,123.69,123.8,3400.0,97.2214,97.2763,97.1821,97.2685,3400.0
2010-10-11 13:50:00,123.75,123.75,123.66,123.67,600.0,97.2292,97.2292,97.1585,97.1664,600.0
2010-10-11 13:55:00,123.69,123.69,123.6,123.6,800.0,97.1821,97.1821,97.1114,97.1114,800.0
2010-10-11 14:00:00,123.64,123.67,123.51,123.51,2500.0,97.1428,97.1664,97.0406,97.0406,2500.0
2010-10-11 14:05:00,123.51,123.75,123.51,123.75,1700.0,97.0406,97.2292,97.0406,97.2292,1700.0
2010-10-11 14:10:00,123.69,123.69,123.55,123.55,1200.0,97.1821,97.1821,97.0721,97.0721,1200.0
2010-10-11 14:15:00,123.59,123.72,123.59,123.64,1300.0,97.1035,97.2056,97.1035,97.1428,1300.0
2010-10-11 14:20:00,123.59,123.65,123.59,123.62,600.0,97.1035,97.1506,97.1035,97.1271,600.0
2010-10-11 14:25:00,123.65,123.65,123.63,123.63,500.0,97.1506,97.1506,97.1349,97.1349,500.0
2010-10-11 14:30:00,123.59,123.62,123.58,123.61,2500.0,97.1035,97.1271,97.0956,97.1192,2500.0
2010-10-11 14:35:00,123.62,123.71,123.58,123.71,3100.0,97.1271,97.1978,97.0956,97.1978,3100.0
2010-10-11 14:40:00,123.71,123.73,123.69,123.69,1900.0,97.1978,97.2135,97.1821,97.1821,1900.0
2010-10-11 14:45:00,123.69,123.73,123.65,123.73,1700.0,97.1821,97.2135,97.1506,97.2135,1700.0
2010-10-11 14:50:00,123.67,123.71,123.6,123.7,1600.0,97.1664,97.1978,97.1114,97.1899,1600.0
2010-10-11 14:55:00,123.66,123.7,123.61,123.61,1900.0,97.1585,97.1899,97.1192,97.1192,1900.0
2010-10-11 15:00:00,123.61,123.68,123.56,123.68,3800.0,97.1192,97.1742,97.0799,97.1742,3800.0
2010-10-11 15:05:00,123.68,123.73,123.61,123.67,4100.0,97.1742,97.2135,97.1192,97.1664,4100.0
2010-10-11 15:10:00,123.63,123.71,123.52,123.52,11100.0,97.1349,97.1978,97.0485,97.0485,11100.0
2010-10-11 15:15:00,123.54,123.56,123.48,123.49,2000.0,97.0642,97.0799,97.0171,97.0249,2000.0
2010-10-11 15:20:00,123.46,123.48,123.26,123.26,2600.0,97.0014,97.0171,96.8442,96.8442,2600.0
2010-10-11 15:25:00,123.27,123.34,123.11,123.18,14800.0,96.8521,96.9071,96.7264,96.7814,14800.0
2010-10-11 15:30:00,123.18,123.22,123.07,123.09,10600.0,96.7814,96.8128,96.6949,96.7107,10600.0
2010-10-11 15:35:00,123.09,123.1,122.91,122.98,15300.0,96.7107,96.7185,96.5692,96.6242,15300.0
2010-10-11 15:40:00,122.93,123.16,122.93,123.1,10000.0,96.5849,96.7656,96.5849,96.7185,10000.0
2010-10-11 15:45:00,123.08,123.17,123.0,123.13,14300.0,96.7028,96.7735,96.6399,96.7421,14300.0
2010-10-11 15:50:00,123.12,123.26,123.08,123.13,7800.0,96.7342,96.8442,96.7028,96.7421,7800.0
2010-10-11 15:55:00,123.13,123.17,123.08,123.11,7500.0,96.7421,96.7735,96.7028,96.7264,7500.0
2010-10-12 09:30:00,122.86,122.86,122.08,122.21,5900.0,96.5299,96.5299,95.9171,96.0192,5900.0
2010-10-12 09:35:00,122.24,122.41,122.12,122.21,4900.0,96.0428,96.1764,95.9485,96.0192,4900.0
2010-10-12 09:40:00,122.21,122.21,121.74,121.74,4800.0,96.0192,96.0192,95.65,95.65,4800.0
2010-10-12 09:45:00,121.67,121.86,121.32,121.47,11000.0,95.595,95.7443,95.32,95.4378,11000.0
2010-10-12 09:50:00,121.44,121.66,121.23,121.36,9100.0,95.4143,95.5871,95.2493,95.3514,9100.0
2010-10-12 09:55:00,121.34,121.8,121.28,121.7,13200.0,95.3357,95.6971,95.2886,95.6185,13200.0
2010-10-12 10:00:00,121.58,121.9,121.46,121.8,9100.0,95.5243,95.7757,95.43,95.6971,9100.0
2010-10-12 10:05:00,121.85,122.1,121.85,122.04,5800.0,95.7364,95.9328,95.7364,95.8857,5800.0
2010-10-12 10:10:00,122.05,122.26,122.03,122.26,6400.0,95.8935,96.0585,95.8778,96.0585,6400.0
2010-10-12 10:15:00,122.26,122.37,122.11,122.24,5300.0,96.0585,96.145,95.9407,96.0428,5300.0
2010-10-12 10:20:00,122.34,122.34,122.07,122.15,13900.0,96.1214,96.1214,95.9092,95.9721,13900.0
2010-10-12 10:25:00,122.13,122.15,121.96,122.02,17600.0,95.9564,95.9721,95.8228,95.87,17600.0
2010-10-12 10:30:00,122.02,122.12,121.99,122.1,14900.0,95.87,95.9485,95.8464,95.9328,14900.0
2010-10-12 10:35:00,122.1,122.19,122.03,122.19,3100.0,95.9328,96.0035,95.8778,96.0035,3100.0
2010-10-12 10:40:00,122.18,122.5,122.16,122.46,4900.0,95.9957,96.2471,95.98,96.2157,4900.0
2010-10-12 10:45:00,122.47,122.73,122.4,122.64,21500.0,96.2235,96.4278,96.1685,96.3571,21500.0
2010-10-12 10:50:00,122.65,122.65,122.5,122.57,18500.0,96.3649,96.3649,96.2471,96.3021,18500.0
2010-10-12 10:55:00,122.54,122.62,122.48,122.48,8700.0,96.2785,96.3414,96.2314,96.2314,8700.0
2010-10-12 11:00:00,122.45,122.5,122.39,122.4,4400.0,96.2078,96.2471,96.1607,96.1685,4400.0
2010-10-12 11:05:00,122.48,122.77,122.48,122.7,2600.0,96.2314,96.4592,96.2314,96.4042,2600.0
2010-10-12 11:10:00,122.6,122.7,122.45,122.45,5300.0,96.3257,96.4042,96.2078,96.2078,5300.0
2010-10-12 11:15:00,122.5,122.6,122.43,122.46,2400.0,96.2471,96.3257,96.1921,96.2157,2400.0
2010-10-12 11:20:00,122.5,122.53,122.39,122.4,6700.0,96.2471,96.2707,96.1607,96.1685,6700.0
2010-10-12 11:25:00,122.44,122.58,122.4,122.58,3300.0,96.2,96.3099,96.1685,96.3099,3300.0
2010-10-12 11:30:00,122.53,122.57,122.49,122.57,1900.0,96.2707,96.3021,96.2392,96.3021,1900.0
2010-10-12 11:35:00,122.57,122.6,122.49,122.54,2800.0,96.3021,96.3257,96.2392,96.2785,2800.0
2010-10-12 11:40:00,122.52,122.54,122.49,122.54,1100.0,96.2628,96.2785,96.2392,96.2785,1100.0
2010-10-12 11:45:00,122.51,122.51,122.44,122.49,1800.0,96.255,96.255,96.2,96.2392,1800.0
2010-10-12 11:50:00,122.48,122.61,122.39,122.61,5800.0,96.2314,96.3335,96.1607,96.3335,5800.0
2010-10-12 11:55:00,122.57,122.68,122.57,122.66,2500.0,96.3021,96.3885,96.3021,96.3728,2500.0
2010-10-12 12:00:00,122.65,122.76,122.61,122.64,11700.0,96.3649,96.4514,96.3335,96.3571,11700.0
2010-10-12 12:05:00,122.65,122.68,122.57,122.62,6100.0,96.3649,96.3885,96.3021,96.3414,6100.0
2010-10-12 12:10:00,122.59,122.67,122.5,122.51,4600.0,96.3178,96.3807,96.2471,96.255,4600.0
2010-10-12 12:15:00,122.5,122.59,122.5,122.52,2600.0,96.2471,96.3178,96.2471,96.2628,2600.0
2010-10-12 12:20:00,122.56,122.62,122.38,122.38,4500.0,96.2942,96.3414,96.1528,96.1528,4500.0
2010-10-12 12:25:00,122.38,122.38,122.26,122.26,2000.0,96.1528,96.1528,96.0585,96.0585,2000.0
2010-10-12 12:30:00,122.24,122.38,122.24,122.31,2500.0,96.0428,96.1528,96.0428,96.0978,2500.0
2010-10-12 12:35:00,122.24,122.28,122.21,122.28,900.0,96.0428,96.0742,96.0192,96.0742,900.0
2010-10-12 12:40:00,122.28,122.31,122.2,122.31,4700.0,96.0742,96.0978,96.0114,96.0978,4700.0
2010-10-12 12:45:00,122.25,122.34,122.24,122.34,1600.0,96.0507,96.1214,96.0428,96.1214,1600.0
2010-10-12 12:50:00,122.35,122.39,122.35,122.39,1400.0,96.1292,96.1607,96.1292,96.1607,1400.0
2010-10-12 12:55:00,122.39,122.39,122.29,122.37,1500.0,96.1607,96.1607,96.0821,96.145,1500.0
2010-10-12 13:00:00,122.37,122.49,122.37,122.49,2200.0,96.145,96.2392,96.145,96.2392,2200.0
2010-10-12 13:05:00,122.49,122.54,122.45,122.52,3400.0,96.2392,96.2785,96.2078,96.2628,3400.0
2010-10-12 13:10:00,122.51,122.6,122.51,122.6,1700.0,96.255,96.3257,96.255,96.3257,1700.0
2010-10-12 13:15:00,122.62,122.67,122.62,122.67,2400.0,96.3414,96.3807,96.3414,96.3807,2400.0
2010-10-12 13:20:00,122.66,122.71,122.65,122.7,2500.0,96.3728,96.4121,96.3649,96.4042,2500.0
2010-10-12 13:25:00,122.69,122.71,122.69,122.71,400.0,96.3964,96.4121,96.3964,96.4121,400.0
2010-10-12 13:30:00,122.7,122.74,122.67,122.67,3600.0,96.4042,96.4357,96.3807,96.3807,3600.0
2010-10-12 13:35:00,122.67,122.72,122.63,122.67,2500.0,96.3807,96.4199,96.3492,96.3807,2500.0
2010-10-12 13:40:00,122.69,122.76,122.69,122.76,5300.0,96.3964,96.4514,96.3964,96.4514,5300.0
2010-10-12 13:45:00,122.75,122.87,122.75,122.87,29900.0,96.4435,96.5378,96.4435,96.5378,29900.0
2010-10-12 13:50:00,122.9,122.96,122.9,122.94,2700.0,96.5614,96.6085,96.5614,96.5928,2700.0
2010-10-12 13:55:00,122.94,123.02,122.88,123.0,5800.0,96.5928,96.6557,96.5457,96.6399,5800.0
2010-10-12 14:00:00,123.03,123.47,122.87,123.41,12400.0,96.6635,97.0092,96.5378,96.9621,12400.0
2010-10-12 14:05:00,123.41,123.65,123.31,123.31,24100.0,96.9621,97.1506,96.8835,96.8835,24100.0
2010-10-12 14:10:00,123.34,123.77,123.34,123.66,6400.0,96.9071,97.2449,96.9071,97.1585,6400.0
2010-10-12 14:15:00,123.68,123.96,123.66,123.83,16800.0,97.1742,97.3942,97.1585,97.2921,16800.0
2010-10-12 14:20:00,123.83,123.86,123.75,123.8,12700.0,97.2921,97.3156,97.2292,97.2685,12700.0
2010-10-12 14:25:00,123.78,124.06,123.78,124.03,9100.0,97.2528,97.4728,97.2528,97.4492,9100.0
2010-10-12 14:30:00,123.98,124.03,123.65,123.89,31500.0,97.4099,97.4492,97.1506,97.3392,31500.0
2010-10-12 14:35:00,123.89,123.98,123.79,123.79,4600.0,97.3392,97.4099,97.2606,97.2606,4600.0
2010-10-12 14:40:00,123.81,124.04,123.79,124.04,10700.0,97.2763,97.4571,97.2606,97.4571,10700.0
2010-10-12 14:45:00,124.03,124.07,123.91,123.97,6900.0,97.4492,97.4806,97.3549,97.4021,6900.0
2010-10-12 14:50:00,123.9,123.99,123.89,123.95,5600.0,97.3471,97.4178,97.3392,97.3863,5600.0
2010-10-12 14:55:00,123.98,124.0,123.82,123.93,7100.0,97.4099,97.4256,97.2842,97.3706,7100.0
2010-10-12 15:00:00,123.9,123.93,123.74,123.83,10100.0,97.3471,97.3706,97.2214,97.2921,10100.0
2010-10-12 15:05:00,123.78,123.96,123.78,123.96,14100.0,97.2528,97.3942,97.2528,97.3942,14100.0
2010-10-12 15:10:00,123.97,123.97,123.83,123.88,7100.0,97.4021,97.4021,97.2921,97.3313,7100.0
2010-10-12 15:15:00,123.88,124.01,123.87,123.99,23900.0,97.3313,97.4335,97.3235,97.4178,23900.0
2010-10-12 15:20:00,124.0,124.18,123.94,124.07,21500.0,97.4256,97.5671,97.3785,97.4806,21500.0
2010-10-12 15:25:00,124.1,124.27,124.07,124.22,18600.0,97.5042,97.6378,97.4806,97.5985,18600.0
2010-10-12 15:30:00,124.22,124.26,124.03,124.07,15700.0,97.5985,97.6299,97.4492,97.4806,15700.0
2010-10-12 15:35:00,124.08,124.09,123.87,123.89,16200.0,97.4885,97.4963,97.3235,97.3392,16200.0
2010-10-12 15:40:00,123.92,123.94,123.79,123.88,22000.0,97.3628,97.3785,97.2606,97.3313,22000.0
2010-10-12 15:45:00,123.87,124.05,123.84,123.96,19400.0,97.3235,97.4649,97.2999,97.3942,19400.0
2010-10-12 15:50:00,124.03,124.15,123.91,123.96,23200.0,97.4492,97.5435,97.3549,97.3942,23200.0
2010-10-12 15:55:00,123.94,123.96,123.66,123.67,26000.0,97.3785,97.3942,97.1585,97.1664,26000.0
2010-10-13 09:30:00,124.36,124.53,124.34,124.34,3800.0,97.7085,97.842,97.6928,97.6928,3800.0
2010-10-13 09:35:00,124.44,125.0,124.24,124.27,11400.0,97.7713,98.2113,97.6142,97.6378,11400.0
2010-10-13 09:40:00,124.33,124.53,124.16,124.53,3300.0,97.6849,97.842,97.5513,97.842,3300.0
2010-10-13 09:45:00,124.5,124.54,124.46,124.53,5400.0,97.8185,97.8499,97.787,97.842,5400.0
2010-10-13 09:50:00,124.49,124.6,124.36,124.52,8700.0,97.8106,97.897,97.7085,97.8342,8700.0
2010-10-13 09:55:00,124.56,124.66,124.5,124.53,10800.0,97.8656,97.9442,97.8185,97.842,10800.0
2010-10-13 10:00:00,124.52,124.93,124.52,124.91,4400.0,97.8342,98.1563,97.8342,98.1406,4400.0
2010-10-13 10:05:00,124.91,124.91,124.53,124.75,11100.0,98.1406,98.1406,97.842,98.0149,11100.0
2010-10-13 10:10:00,124.68,124.75,124.63,124.68,7600.0,97.9599,98.0149,97.9206,97.9599,7600.0
2010-10-13 10:15:00,124.68,124.78,124.58,124.58,8500.0,97.9599,98.0385,97.8813,97.8813,8500.0
2010-10-13 10:20:00,124.63,124.95,124.48,124.84,10300.0,97.9206,98.172,97.8028,98.0856,10300.0
2010-10-13 10:25:00,124.92,124.99,124.88,124.93,5600.0,98.1485,98.2035,98.117,98.1563,5600.0
2010-10-13 10:30:00,124.94,125.11,124.9,125.11,12600.0,98.1642,98.2977,98.1328,98.2977,12600.0
2010-10-13 10:35:00,125.04,125.66,125.01,125.54,15500.0,98.2427,98.7299,98.2192,98.6356,15500.0
2010-10-13 10:40:00,125.49,125.69,125.41,125.59,5100.0,98.5963,98.7534,98.5335,98.6749,5100.0
2010-10-13 10:45:00,125.72,125.72,125.52,125.58,4300.0,98.777,98.777,98.6199,98.667,4300.0
2010-10-13 10:50:00,125.57,125.85,125.49,125.57,8200.0,98.6592,98.8792,98.5963,98.6592,8200.0
2010-10-13 10:55:00,125.55,125.66,125.5,125.64,17700.0,98.6435,98.7299,98.6042,98.7142,17700.0
2010-10-13 11:00:00,125.64,125.65,125.52,125.6,11300.0,98.7142,98.722,98.6199,98.6827,11300.0
2010-10-13 11:05:00,125.65,125.99,125.63,125.68,6600.0,98.722,98.9892,98.7063,98.7456,6600.0
2010-10-13 11:10:00,125.77,125.77,125.53,125.55,9900.0,98.8163,98.8163,98.6277,98.6435,9900.0
2010-10-13 11:15:00,125.59,125.59,125.31,125.31,7100.0,98.6749,98.6749,98.4549,98.4549,7100.0
2010-10-13 11:20:00,125.25,125.31,125.08,125.09,9400.0,98.4077,98.4549,98.2742,98.282,9400.0
2010-10-13 11:25:00,125.14,125.14,124.91,124.91,7300.0,98.3213,98.3213,98.1406,98.1406,7300.0
2010-10-13 11:30:00,124.96,125.06,124.9,124.99,6700.0,98.1799,98.2585,98.1328,98.2035,6700.0
2010-10-13 11:35:00,125.0,125.17,125.0,125.03,6400.0,98.2113,98.3449,98.2113,98.2349,6400.0
2010-10-13 11:40:00,125.13,125.13,124.91,124.91,8000.0,98.3135,98.3135,98.1406,98.1406,8000.0
2010-10-13 11:45:00,124.88,125.03,124.88,125.01,4800.0,98.117,98.2349,98.117,98.2192,4800.0
2010-10-13 11:50:00,125.11,125.11,125.05,125.09,2700.0,98.2977,98.2977,98.2506,98.282,2700.0
2010-10-13 11:55:00,125.08,125.13,124.92,125.12,5300.0,98.2742,98.3135,98.1485,98.3056,5300.0
2010-10-13 12:00:00,125.13,125.19,125.12,125.18,2600.0,98.3135,98.3606,98.3056,98.3527,2600.0
2010-10-13 12:05:00,125.18,125.32,125.18,125.29,1700.0,98.3527,98.4627,98.3527,98.4392,1700.0
2010-10-13 12:10:00,125.29,125.46,125.28,125.45,1700.0,98.4392,98.5727,98.4313,98.5649,1700.0
2010-10-13 12:15:00,125.52,125.56,125.41,125.56,2900.0,98.6199,98.6513,98.5335,98.6513,2900.0
2010-10-13 12:20:00,125.58,125.66,125.58,125.62,2100.0,98.667,98.7299,98.667,98.6984,2100.0
2010-10-13 12:25:00,125.55,125.74,125.55,125.62,6200.0,98.6435,98.7927,98.6435,98.6984,6200.0
2010-10-13 12:30:00,125.67,125.67,125.58,125.58,800.0,98.7377,98.7377,98.667,98.667,800.0
2010-10-13 12:35:00,125.7,125.82,125.63,125.81,3100.0,98.7613,98.8556,98.7063,98.8477,3100.0
2010-10-13 12:40:00,125.82,125.82,125.64,125.74,1200.0,98.8556,98.8556,98.7142,98.7927,1200.0
2010-10-13 12:45:00,125.73,125.74,125.6,125.6,1800.0,98.7849,98.7927,98.6827,98.6827,1800.0
2010-10-13 12:50:00,125.65,125.72,125.64,125.71,1000.0,98.722,98.777,98.7142,98.7692,1000.0
2010-10-13 12:55:00,125.73,125.73,125.56,125.69,2400.0,98.7849,98.7849,98.6513,98.7534,2400.0
2010-10-13 13:00:00,125.69,125.82,125.59,125.82,3200.0,98.7534,98.8556,98.6749,98.8556,3200.0
2010-10-13 13:05:00,125.82,125.82,125.75,125.76,4900.0,98.8556,98.8556,98.8006,98.8084,4900.0
2010-10-13 13:10:00,125.73,125.92,125.72,125.86,2900.0,98.7849,98.9342,98.777,98.887,2900.0
2010-10-13 13:15:00,125.83,125.97,125.83,125.96,3200.0,98.8634,98.9734,98.8634,98.9656,3200.0
2010-10-13 13:20:00,126.0,126.04,125.9,126.0,5500.0,98.997,99.0284,98.9184,98.997,5500.0
2010-10-13 13:25:00,125.99,126.02,125.87,125.87,1200.0,98.9892,99.0127,98.8949,98.8949,1200.0
2010-10-13 13:30:00,125.9,126.0,125.9,126.0,3200.0,98.9184,98.997,98.9184,98.997,3200.0
2010-10-13 13:35:00,126.0,126.05,125.84,125.84,4100.0,98.997,99.0363,98.8713,98.8713,4100.0
2010-10-13 13:40:00,125.86,126.05,125.82,126.05,5000.0,98.887,99.0363,98.8556,99.0363,5000.0
2010-10-13 13:45:00,125.96,126.02,125.87,125.94,9800.0,98.9656,99.0127,98.8949,98.9499,9800.0
2010-10-13 13:50:00,125.91,126.0,125.88,125.89,4000.0,98.9263,98.997,98.9027,98.9106,4000.0
2010-10-13 13:55:00,125.92,125.99,125.87,125.98,1900.0,98.9342,98.9892,98.8949,98.9813,1900.0
2010-10-13 14:00:00,125.93,125.97,125.71,125.77,29900.0,98.942,98.9734,98.7692,98.8163,29900.0
2010-10-13 14:05:00,125.79,125.82,125.73,125.74,3900.0,98.832,98.8556,98.7849,98.7927,3900.0
2010-10-13 14:10:00,125.75,125.9,125.75,125.89,15900.0,98.8006,98.9184,98.8006,98.9106,15900.0
2010-10-13 14:15:00,125.92,125.95,125.72,125.95,12100.0,98.9342,98.9577,98.777,98.9577,12100.0
2010-10-13 14:20:00,125.93,125.96,125.85,125.85,6500.0,98.942,98.9656,98.8792,98.8792,6500.0
2010-10-13 14:25:00,125.85,125.92,125.7,125.83,4200.0,98.8792,98.9342,98.7613,98.8634,4200.0
2010-10-13 14:30:00,125.85,125.9,125.77,125.84,7000.0,98.8792,98.9184,98.8163,98.8713,7000.0
2010-10-13 14:35:00,125.84,125.9,125.73,125.8,6900.0,98.8713,98.9184,98.7849,98.8399,6900.0
2010-10-13 14:40:00,125.8,125.92,125.75,125.75,9300.0,98.8399,98.9342,98.8006,98.8006,9300.0
2010-10-13 14:45:00,125.79,125.79,125.66,125.73,3400.0,98.832,98.832,98.7299,98.7849,3400.0
2010-10-13 14:50:00,125.72,125.83,125.63,125.7,7700.0,98.777,98.8634,98.7063,98.7613,7700.0
2010-10-13 14:55:00,125.71,125.76,125.66,125.66,5400.0,98.7692,98.8084,98.7299,98.7299,5400.0
2010-10-13 15:00:00,125.74,125.9,125.6,125.66,19500.0,98.7927,98.9184,98.6827,98.7299,19500.0
2010-10-13 15:05:00,125.64,125.75,125.45,125.51,10800.0,98.7142,98.8006,98.5649,98.612,10800.0
2010-10-13 15:10:00,125.53,125.54,125.32,125.32,15300.0,98.6277,98.6356,98.4627,98.4627,15300.0
2010-10-13 15:15:00,125.39,125.67,125.37,125.64,7700.0,98.5177,98.7377,98.502,98.7142,7700.0
2010-10-13 15:20:00,125.66,125.71,125.58,125.61,14500.0,98.7299,98.7692,98.667,98.6906,14500.0
2010-10-13 15:25:00,125.65,125.66,125.45,125.45,10500.0,98.722,98.7299,98.5649,98.5649,10500.0
2010-10-13 15:30:00,125.43,125.47,125.33,125.33,24500.0,98.5492,98.5806,98.4706,98.4706,24500.0
2010-10-13 15:35:00,125.33,125.44,125.27,125.38,37900.0,98.4706,98.557,98.4235,98.5099,37900.0
2010-10-13 15:40:00,125.35,125.86,125.35,125.63,26800.0,98.4863,98.887,98.4863,98.7063,26800.0
2010-10-13 15:45:00,125.57,125.57,125.31,125.42,31700.0,98.6592,98.6592,98.4549,98.5413,31700.0
2010-10-13 15:50:00,125.42,125.58,125.37,125.37,18600.0,98.5413,98.667,98.502,98.502,18600.0
2010-10-13 15:55:00,125.36,125.4,125.17,125.38,20800.0,98.4942,98.5256,98.3449,98.5099,20800.0
2010-10-14 09:30:00,122.77,123.89,122.1,122.19,116500.0,96.4592,97.3392,95.9328,96.0035,116500.0
2010-10-14 09:35:00,122.2,122.63,121.75,121.87,48400.0,96.0114,96.3492,95.6578,95.7521,48400.0
2010-10-14 09:40:00,121.82,122.04,121.46,121.97,41700.0,95.7128,95.8857,95.43,95.8307,41700.0
2010-10-14 09:45:00,121.89,122.44,121.89,122.04,28300.0,95.7678,96.2,95.7678,95.8857,28300.0
2010-10-14 09:50:00,122.06,122.1,121.89,122.03,46800.0,95.9014,95.9328,95.7678,95.8778,46800.0
2010-10-14 09:55:00,121.92,121.92,121.54,121.55,20500.0,95.7914,95.7914,95.4928,95.5007,20500.0
2010-10-14 10:00:00,121.55,121.72,121.3,121.52,57200.0,95.5007,95.6343,95.3043,95.4771,57200.0
2010-10-14 10:05:00,121.54,122.3,121.54,121.97,36900.0,95.4928,96.09,95.4928,95.8307,36900.0
2010-10-14 10:10:00,121.94,121.96,121.68,121.88,17500.0,95.8071,95.8228,95.6028,95.76,17500.0
2010-10-14 10:15:00,121.88,122.08,121.83,121.88,34900.0,95.76,95.9171,95.7207,95.76,34900.0
2010-10-14 10:20:00,121.87,122.08,121.84,122.0,33900.0,95.7521,95.9171,95.7285,95.8542,33900.0
2010-10-14 10:25:00,122.01,122.5,121.9,122.44,39300.0,95.8621,96.2471,95.7757,96.2,39300.0
2010-10-14 10:30:00,122.46,122.58,122.19,122.45,32200.0,96.2157,96.3099,96.0035,96.2078,32200.0
2010-10-14 10:35:00,122.45,122.49,122.17,122.2,12400.0,96.2078,96.2392,95.9878,96.0114,12400.0
2010-10-14 10:40:00,122.23,122.23,121.9,122.0,21500.0,96.035,96.035,95.7757,95.8542,21500.0
2010-10-14 10:45:00,122.0,122.17,121.85,121.88,13100.0,95.8542,95.9878,95.7364,95.76,13100.0
2010-10-14 10:50:00,121.89,122.03,121.87,121.97,7300.0,95.7678,95.8778,95.7521,95.8307,7300.0
2010-10-14 10:55:00,121.92,122.2,121.92,122.13,12100.0,95.7914,96.0114,95.7914,95.9564,12100.0
2010-10-14 11:00:00,122.24,122.29,122.1,122.29,7500.0,96.0428,96.0821,95.9328,96.0821,7500.0
2010-10-14 11:05:00,122.28,122.38,122.25,122.35,5800.0,96.0742,96.1528,96.0507,96.1292,5800.0
2010-10-14 11:10:00,122.37,122.67,122.35,122.62,9300.0,96.145,96.3807,96.1292,96.3414,9300.0
2010-10-14 11:15:00,122.73,122.97,122.65,122.79,10900.0,96.4278,96.6164,96.3649,96.4749,10900.0
2010-10-14 11:20:00,122.76,122.9,122.41,122.47,13100.0,96.4514,96.5614,96.1764,96.2235,13100.0
2010-10-14 11:25:00,122.36,122.39,122.22,122.38,4400.0,96.1371,96.1607,96.0271,96.1528,4400.0
2010-10-14 11:30:00,122.38,122.49,122.22,122.49,15500.0,96.1528,96.2392,96.0271,96.2392,15500.0
2010-10-14 11:35:00,122.46,122.46,122.33,122.33,2800.0,96.2157,96.2157,96.1135,96.1135,2800.0
2010-10-14 11:40:00,122.32,122.4,122.01,122.01,6100.0,96.1057,96.1685,95.8621,95.8621,6100.0
2010-10-14 11:45:00,122.0,122.12,121.87,122.07,27300.0,95.8542,95.9485,95.7521,95.9092,27300.0
2010-10-14 11:50:00,122.0,122.18,122.0,122.18,2700.0,95.8542,95.9957,95.8542,95.9957,2700.0
2010-10-14 11:55:00,122.14,122.23,122.07,122.09,2900.0,95.9642,96.035,95.9092,95.925,2900.0
2010-10-14 12:00:00,122.11,122.23,122.07,122.13,6100.0,95.9407,96.035,95.9092,95.9564,6100.0
2010-10-14 12:05:00,122.12,122.22,122.06,122.22,6400.0,95.9485,96.0271,95.9014,96.0271,6400.0
2010-10-14 12:10:00,122.22,122.34,122.21,122.23,4000.0,96.0271,96.1214,96.0192,96.035,4000.0
2010-10-14 12:15:00,122.23,122.25,122.03,122.03,16300.0,96.035,96.0507,95.8778,95.8778,16300.0
2010-10-14 12:20:00,122.0,122.01,121.84,121.9,11100.0,95.8542,95.8621,95.7285,95.7757,11100.0
2010-10-14 12:25:00,121.89,121.94,121.76,121.83,25000.0,95.7678,95.8071,95.6657,95.7207,25000.0
2010-10-14 12:30:00,121.88,121.88,121.17,121.22,33300.0,95.76,95.76,95.2021,95.2414,33300.0
2010-10-14 12:35:00,121.22,121.26,120.94,121.23,23600.0,95.2414,95.2728,95.0214,95.2493,23600.0
2010-10-14 12:40:00,121.23,121.39,121.21,121.29,23400.0,95.2493,95.375,95.2336,95.2964,23400.0
2010-10-14 12:45:00,121.26,121.29,121.25,121.29,5300.0,95.2728,95.2964,95.265,95.2964,5300.0
2010-10-14 12:50:00,121.28,121.34,121.25,121.29,6100.0,95.2886,95.3357,95.265,95.2964,6100.0
2010-10-14 12:55:00,121.29,121.39,121.25,121.31,4700.0,95.2964,95.375,95.265,95.3121,4700.0
2010-10-14 13:00:00,121.31,121.56,121.27,121.55,16800.0,95.3121,95.5085,95.2807,95.5007,16800.0
2010-10-14 13:05:00,121.55,121.56,121.25,121.38,6100.0,95.5007,95.5085,95.265,95.3671,6100.0
2010-10-14 13:10:00,121.43,121.51,121.4,121.4,1700.0,95.4064,95.4693,95.3828,95.3828,1700.0
2010-10-14 13:15:00,121.39,121.44,121.06,121.06,8900.0,95.375,95.4143,95.1157,95.1157,8900.0
2010-10-14 13:20:00,121.06,121.07,120.86,120.86,8300.0,95.1157,95.1236,94.9586,94.9586,8300.0
2010-10-14 13:25:00,120.89,120.89,120.63,120.72,7600.0,94.9821,94.9821,94.7779,94.8486,7600.0
2010-10-14 13:30:00,120.73,120.79,120.63,120.7,9400.0,94.8564,94.9036,94.7779,94.8329,9400.0
2010-10-14 13:35:00,120.73,120.82,120.68,120.79,6800.0,94.8564,94.9271,94.8171,94.9036,6800.0
2010-10-14 13:40:00,120.88,120.9,120.71,120.82,7300.0,94.9743,94.99,94.8407,94.9271,7300.0
2010-10-14 13:45:00,120.82,120.87,120.79,120.84,7700.0,94.9271,94.9664,94.9036,94.9428,7700.0
2010-10-14 13:50:00,120.87,121.01,120.79,121.01,11000.0,94.9664,95.0764,94.9036,95.0764,11000.0
2010-10-14 13:55:00,121.01,121.01,120.82,120.84,8700.0,95.0764,95.0764,94.9271,94.9428,8700.0
2010-10-14 14:00:00,120.86,120.87,120.67,120.78,11000.0,94.9586,94.9664,94.8093,94.8957,11000.0
2010-10-14 14:05:00,120.9,120.9,120.65,120.71,9900.0,94.99,94.99,94.7936,94.8407,9900.0
2010-10-14 14:10:00,120.71,120.79,120.61,120.75,7500.0,94.8407,94.9036,94.7621,94.8721,7500.0
2010-10-14 14:15:00,120.8,120.8,120.47,120.47,10000.0,94.9114,94.9114,94.6521,94.6521,10000.0
2010-10-14 14:20:00,120.52,120.75,120.5,120.54,8600.0,94.6914,94.8721,94.6757,94.7071,8600.0
2010-10-14 14:25:00,120.53,120.55,120.12,120.16,22000.0,94.6993,94.715,94.3772,94.4086,22000.0
2010-10-14 14:30:00,120.24,120.24,119.83,119.86,16200.0,94.4714,94.4714,94.1493,94.1729,16200.0
2010-10-14 14:35:00,119.85,120.03,119.8,119.8,13500.0,94.165,94.3064,94.1257,94.1257,13500.0
2010-10-14 14:40:00,119.82,120.13,119.82,120.08,13900.0,94.1414,94.385,94.1414,94.3457,13900.0
2010-10-14 14:45:00,120.07,120.28,120.02,120.26,18500.0,94.3379,94.5029,94.2986,94.4871,18500.0
2010-10-14 14:50:00,120.25,120.76,120.25,120.75,22000.0,94.4793,94.88,94.4793,94.8721,22000.0
2010-10-14 14:55:00,120.75,120.85,120.69,120.8,25900.0,94.8721,94.9507,94.825,94.9114,25900.0
2010-10-14 15:00:00,120.81,120.82,120.5,120.54,22300.0,94.9193,94.9271,94.6757,94.7071,22300.0
2010-10-14 15:05:00,120.55,120.63,120.35,120.46,23900.0,94.715,94.7779,94.5579,94.6443,23900.0
2010-10-14 15:10:00,120.47,120.7,120.47,120.7,20500.0,94.6521,94.8329,94.6521,94.8329,20500.0
2010-10-14 15:15:00,120.7,120.84,120.66,120.74,15100.0,94.8329,94.9428,94.8014,94.8643,15100.0
2010-10-14 15:20:00,120.78,121.17,120.77,121.04,17300.0,94.8957,95.2021,94.8878,95.1,17300.0
2010-10-14 15:25:00,121.06,121.07,120.98,121.0,37500.0,95.1157,95.1236,95.0528,95.0686,37500.0
2010-10-14 15:30:00,120.98,121.2,120.95,121.2,24300.0,95.0528,95.2257,95.0293,95.2257,24300.0
2010-10-14 15:35:00,121.18,121.46,121.18,121.4,21200.0,95.21,95.43,95.21,95.3828,21200.0
2010-10-14 15:40:00,121.42,121.49,121.28,121.36,25600.0,95.3985,95.4535,95.2886,95.3514,25600.0
2010-10-14 15:45:00,121.33,121.45,121.21,121.32,42300.0,95.3278,95.4221,95.2336,95.32,42300.0
2010-10-14 15:50:00,121.32,121.54,121.3,121.44,20000.0,95.32,95.4928,95.3043,95.4143,20000.0
2010-10-14 15:55:00,121.47,121.72,121.43,121.59,42300.0,95.4378,95.6343,95.4064,95.5321,42300.0
2010-10-15 09:30:00,122.72,123.1,122.3,122.82,46100.0,96.4199,96.7185,96.09,96.4985,46100.0
2010-10-15 09:35:00,122.81,122.96,121.97,122.08,16000.0,96.4907,96.6085,95.8307,95.9171,16000.0
2010-10-15 09:40:00,122.04,122.25,121.73,121.91,7200.0,95.8857,96.0507,95.6421,95.7835,7200.0
2010-10-15 09:45:00,121.83,121.89,121.22,121.22,17300.0,95.7207,95.7678,95.2414,95.2414,17300.0
2010-10-15 09:50:00,121.24,121.38,120.74,120.74,17800.0,95.2571,95.3671,94.8643,94.8643,17800.0
2010-10-15 09:55:00,120.68,121.05,120.68,120.78,10700.0,94.8171,95.1078,94.8171,94.8957,10700.0
2010-10-15 10:00:00,120.78,121.26,120.64,120.87,10700.0,94.8957,95.2728,94.7857,94.9664,10700.0
2010-10-15 10:05:00,120.8,121.0,120.68,120.84,13100.0,94.9114,95.0686,94.8171,94.9428,13100.0
2010-10-15 10:10:00,120.83,120.93,120.6,120.72,12000.0,94.935,95.0136,94.7543,94.8486,12000.0
2010-10-15 10:15:00,120.76,120.76,120.36,120.5,11700.0,94.88,94.88,94.5657,94.6757,11700.0
2010-10-15 10:20:00,120.52,120.66,120.5,120.61,6500.0,94.6914,94.8014,94.6757,94.7621,6500.0
2010-10-15 10:25:00,120.78,120.78,120.55,120.71,7800.0,94.8957,94.8957,94.715,94.8407,7800.0
2010-10-15 10:30:00,120.7,120.71,120.45,120.71,16600.0,94.8329,94.8407,94.6364,94.8407,16600.0
2010-10-15 10:35:00,120.73,120.94,120.73,120.88,4200.0,94.8564,95.0214,94.8564,94.9743,4200.0
2010-10-15 10:40:00,120.89,121.31,120.89,121.22,4300.0,94.9821,95.3121,94.9821,95.2414,4300.0
2010-10-15 10:45:00,121.2,121.2,120.97,120.99,4600.0,95.2257,95.2257,95.045,95.0607,4600.0
2010-10-15 10:50:00,121.01,121.36,120.97,121.34,6500.0,95.0764,95.3514,95.045,95.3357,6500.0
2010-10-15 10:55:00,121.39,121.44,121.28,121.28,8200.0,95.375,95.4143,95.2886,95.2886,8200.0
2010-10-15 11:00:00,121.32,121.43,121.14,121.14,8600.0,95.32,95.4064,95.1786,95.1786,8600.0
2010-10-15 11:05:00,121.14,121.47,121.12,121.47,8500.0,95.1786,95.4378,95.1628,95.4378,8500.0
2010-10-15 11:10:00,121.43,121.67,121.4,121.4,12900.0,95.4064,95.595,95.3828,95.3828,12900.0
2010-10-15 11:15:00,121.43,121.73,121.41,121.52,11400.0,95.4064,95.6421,95.3907,95.4771,11400.0
2010-10-15 11:20:00,121.62,121.63,121.44,121.44,2700.0,95.5557,95.5635,95.4143,95.4143,2700.0
2010-10-15 11:25:00,121.44,121.54,121.39,121.5,3900.0,95.4143,95.4928,95.375,95.4614,3900.0
2010-10-15 11:30:00,121.59,121.83,121.58,121.75,14100.0,95.5321,95.7207,95.5243,95.6578,14100.0
2010-10-15 11:35:00,121.74,121.87,121.65,121.65,9400.0,95.65,95.7521,95.5793,95.5793,9400.0
2010-10-15 11:40:00,121.71,121.71,121.52,121.56,8300.0,95.6264,95.6264,95.4771,95.5085,8300.0
2010-10-15 11:45:00,121.55,121.61,121.37,121.37,4000.0,95.5007,95.5478,95.3593,95.3593,4000.0
2010-10-15 11:50:00,121.37,121.39,121.27,121.29,3800.0,95.3593,95.375,95.2807,95.2964,3800.0
2010-10-15 11:55:00,121.31,121.31,121.09,121.16,1900.0,95.3121,95.3121,95.1393,95.1943,1900.0
2010-10-15 12:00:00,121.19,121.42,121.16,121.32,9400.0,95.2178,95.3985,95.1943,95.32,9400.0
2010-10-15 12:05:00,121.31,121.42,121.1,121.41,6300.0,95.3121,95.3985,95.1471,95.3907,6300.0
2010-10-15 12:10:00,121.42,121.54,121.38,121.53,6300.0,95.3985,95.4928,95.3671,95.485,6300.0
2010-10-15 12:15:00,121.55,121.69,121.51,121.58,9500.0,95.5007,95.6107,95.4693,95.5243,9500.0
2010-10-15 12:20:00,121.52,121.7,121.5,121.5,7000.0,95.4771,95.6185,95.4614,95.4614,7000.0
2010-10-15 12:25:00,121.52,121.57,121.52,121.52,3300.0,95.4771,95.5164,95.4771,95.4771,3300.0
2010-10-15 12:30:00,121.52,121.67,121.52,121.65,2500.0,95.4771,95.595,95.4771,95.5793,2500.0
2010-10-15 12:35:00,121.54,121.68,121.51,121.62,3800.0,95.4928,95.6028,95.4693,95.5557,3800.0
2010-10-15 12:40:00,121.63,121.65,121.57,121.64,2300.0,95.5635,95.5793,95.5164,95.5714,2300.0
2010-10-15 12:45:00,121.58,121.75,121.58,121.72,2200.0,95.5243,95.6578,95.5243,95.6343,2200.0
2010-10-15 12:50:00,121.72,121.75,121.58,121.63,5900.0,95.6343,95.6578,95.5243,95.5635,5900.0
2010-10-15 12:55:00,121.58,121.61,121.5,121.56,4800.0,95.5243,95.5478,95.4614,95.5085,4800.0
2010-10-15 13:00:00,121.57,121.7,121.54,121.6,2000.0,95.5164,95.6185,95.4928,95.54,2000.0
2010-10-15 13:05:00,121.66,121.66,121.46,121.5,15300.0,95.5871,95.5871,95.43,95.4614,15300.0
2010-10-15 13:10:00,121.51,121.56,121.45,121.48,2700.0,95.4693,95.5085,95.4221,95.4457,2700.0
2010-10-15 13:15:00,121.51,121.53,121.44,121.49,1800.0,95.4693,95.485,95.4143,95.4535,1800.0
2010-10-15 13:20:00,121.48,121.49,121.34,121.35,5800.0,95.4457,95.4535,95.3357,95.3435,5800.0
2010-10-15 13:25:00,121.37,121.5,121.37,121.44,3400.0,95.3593,95.4614,95.3593,95.4143,3400.0
2010-10-15 13:30:00,121.45,121.52,121.39,121.39,4300.0,95.4221,95.4771,95.375,95.375,4300.0
2010-10-15 13:35:00,121.45,121.6,121.42,121.49,3500.0,95.4221,95.54,95.3985,95.4535,3500.0
2010-10-15 13:40:00,121.5,121.53,121.23,121.26,7900.0,95.4614,95.485,95.2493,95.2728,7900.0
2010-10-15 13:45:00,121.3,121.32,121.21,121.27,3100.0,95.3043,95.32,95.2336,95.2807,3100.0
2010-10-15 13:50:00,121.26,121.44,121.26,121.33,4400.0,95.2728,95.4143,95.2728,95.3278,4400.0
2010-10-15 13:55:00,121.29,121.29,121.09,121.18,4300.0,95.2964,95.2964,95.1393,95.21,4300.0
2010-10-15 14:00:00,121.3,121.3,121.1,121.1,6200.0,95.3043,95.3043,95.1471,95.1471,6200.0
2010-10-15 14:05:00,121.15,121.26,121.1,121.19,11600.0,95.1864,95.2728,95.1471,95.2178,11600.0
2010-10-15 14:10:00,121.13,121.24,121.07,121.22,8900.0,95.1707,95.2571,95.1236,95.2414,8900.0
2010-10-15 14:15:00,121.23,121.31,121.18,121.18,6400.0,95.2493,95.3121,95.21,95.21,6400.0
2010-10-15 14:20:00,121.17,121.22,120.98,121.05,6700.0,95.2021,95.2414,95.0528,95.1078,6700.0
2010-10-15 14:25:00,121.08,121.1,120.98,121.1,9800.0,95.1314,95.1471,95.0528,95.1471,9800.0
2010-10-15 14:30:00,121.17,121.2,121.02,121.16,6700.0,95.2021,95.2257,95.0843,95.1943,6700.0
2010-10-15 14:35:00,121.09,121.26,121.02,121.07,10900.0,95.1393,95.2728,95.0843,95.1236,10900.0
2010-10-15 14:40:00,121.07,121.07,120.88,120.95,3600.0,95.1236,95.1236,94.9743,95.0293,3600.0
2010-10-15 14:45:00,120.97,120.98,120.79,120.9,6600.0,95.045,95.0528,94.9036,94.99,6600.0
2010-10-15 14:50:00,120.95,121.0,120.88,120.93,5800.0,95.0293,95.0686,94.9743,95.0136,5800.0
2010-10-15 14:55:00,120.98,121.0,120.87,120.96,4900.0,95.0528,95.0686,94.9664,95.0371,4900.0
2010-10-15 15:00:00,120.96,121.07,120.94,121.0,8000.0,95.0371,95.1236,95.0214,95.0686,8000.0
2010-10-15 15:05:00,121.0,121.01,120.91,121.0,7100.0,95.0686,95.0764,94.9978,95.0686,7100.0
2010-10-15 15:10:00,121.0,121.05,120.94,121.03,19300.0,95.0686,95.1078,95.0214,95.0921,19300.0
2010-10-15 15:15:00,121.01,121.03,120.93,120.94,24000.0,95.0764,95.0921,95.0136,95.0214,24000.0
2010-10-15 15:20:00,120.95,121.01,120.92,121.0,11600.0,95.0293,95.0764,95.0057,95.0686,11600.0
2010-10-15 15:25:00,121.0,121.06,120.86,120.87,12700.0,95.0686,95.1157,94.9586,94.9664,12700.0
2010-10-15 15:30:00,120.88,121.06,120.87,120.91,16000.0,94.9743,95.1157,94.9664,94.9978,16000.0
2010-10-15 15:35:00,120.9,121.16,120.9,121.13,9600.0,94.99,95.1943,94.99,95.1707,9600.0
2010-10-15 15:40:00,121.15,121.21,121.08,121.12,6200.0,95.1864,95.2336,95.1314,95.1628,6200.0
2010-10-15 15:45:00,121.12,121.26,121.11,121.24,11400.0,95.1628,95.2728,95.155,95.2571,11400.0
2010-10-15 15:50:00,121.25,121.29,121.12,121.25,28400.0,95.265,95.2964,95.1628,95.265,28400.0
2010-10-15 15:55:00,121.24,121.28,121.16,121.19,25700.0,95.2571,95.2886,95.1943,95.2178,25700.0
2010-10-18 09:30:00,121.93,121.93,120.93,121.34,17200.0,95.7993,95.7993,95.0136,95.3357,17200.0
2010-10-18 09:35:00,121.33,121.38,121.07,121.17,3800.0,95.3278,95.3671,95.1236,95.2021,3800.0
2010-10-18 09:40:00,121.17,121.51,121.13,121.5,3400.0,95.2021,95.4693,95.1707,95.4614,3400.0
2010-10-18 09:45:00,121.45,121.79,121.44,121.68,10200.0,95.4221,95.6893,95.4143,95.6028,10200.0
2010-10-18 09:50:00,121.67,121.73,121.5,121.52,7100.0,95.595,95.6421,95.4614,95.4771,7100.0
2010-10-18 09:55:00,121.53,121.63,121.47,121.54,11300.0,95.485,95.5635,95.4378,95.4928,11300.0
2010-10-18 10:00:00,121.53,121.68,121.41,121.5,25100.0,95.485,95.6028,95.3907,95.4614,25100.0
2010-10-18 10:05:00,121.5,121.71,121.46,121.57,25500.0,95.4614,95.6264,95.43,95.5164,25500.0
2010-10-18 10:10:00,121.55,121.75,121.51,121.67,6400.0,95.5007,95.6578,95.4693,95.595,6400.0
2010-10-18 10:15:00,121.67,121.72,121.36,121.36,11100.0,95.595,95.6343,95.3514,95.3514,11100.0
2010-10-18 10:20:00,121.35,121.51,121.34,121.44,10800.0,95.3435,95.4693,95.3357,95.4143,10800.0
2010-10-18 10:25:00,121.38,121.44,121.33,121.4,7500.0,95.3671,95.4143,95.3278,95.3828,7500.0
2010-10-18 10:30:00,121.45,121.47,121.33,121.38,18900.0,95.4221,95.4378,95.3278,95.3671,18900.0
2010-10-18 10:35:00,121.38,121.49,121.33,121.4,3200.0,95.3671,95.4535,95.3278,95.3828,3200.0
2010-10-18 10:40:00,121.44,121.48,121.36,121.43,4300.0,95.4143,95.4457,95.3514,95.4064,4300.0
2010-10-18 10:45:00,121.42,121.57,121.37,121.5,6900.0,95.3985,95.5164,95.3593,95.4614,6900.0
2010-10-18 10:50:00,121.5,121.67,121.5,121.63,6600.0,95.4614,95.595,95.4614,95.5635,6600.0
2010-10-18 10:55:00,121.62,121.73,121.57,121.65,3500.0,95.5557,95.6421,95.5164,95.5793,3500.0
2010-10-18 11:00:00,121.69,121.72,121.57,121.64,3900.0,95.6107,95.6343,95.5164,95.5714,3900.0
2010-10-18 11:05:00,121.68,121.68,121.48,121.51,2900.0,95.6028,95.6028,95.4457,95.4693,2900.0
2010-10-18 11:10:00,121.51,121.6,121.42,121.6,6300.0,95.4693,95.54,95.3985,95.54,6300.0
2010-10-18 11:15:00,121.54,121.65,121.54,121.63,2200.0,95.4928,95.5793,95.4928,95.5635,2200.0
2010-10-18 11:20:00,121.63,121.65,121.49,121.51,18200.0,95.5635,95.5793,95.4535,95.4693,18200.0
2010-10-18 11:25:00,121.5,121.6,121.5,121.56,3300.0,95.4614,95.54,95.4614,95.5085,3300.0
2010-10-18 11:30:00,121.57,121.63,121.48,121.48,3600.0,95.5164,95.5635,95.4457,95.4457,3600.0
2010-10-18 11:35:00,121.44,121.53,121.38,121.53,3800.0,95.4143,95.485,95.3671,95.485,3800.0
2010-10-18 11:40:00,121.54,121.54,121.45,121.52,800.0,95.4928,95.4928,95.4221,95.4771,800.0
2010-10-18 11:45:00,121.51,121.64,121.46,121.63,2300.0,95.4693,95.5714,95.43,95.5635,2300.0
2010-10-18 11:50:00,121.63,121.74,121.5,121.5,5900.0,95.5635,95.65,95.4614,95.4614,5900.0
2010-10-18 11:55:00,121.57,121.72,121.57,121.72,1700.0,95.5164,95.6343,95.5164,95.6343,1700.0
2010-10-18 12:00:00,121.76,121.77,121.67,121.74,2200.0,95.6657,95.6735,95.595,95.65,2200.0
2010-10-18 12:05:00,121.74,121.82,121.72,121.8,1100.0,95.65,95.7128,95.6343,95.6971,1100.0
2010-10-18 12:10:00,121.86,121.86,121.76,121.78,800.0,95.7443,95.7443,95.6657,95.6814,800.0
2010-10-18 12:15:00,121.82,121.86,121.79,121.79,2200.0,95.7128,95.7443,95.6893,95.6893,2200.0
2010-10-18 12:20:00,121.82,121.82,121.66,121.74,4000.0,95.7128,95.7128,95.5871,95.65,4000.0
2010-10-18 12:25:00,121.66,121.68,121.56,121.58,2300.0,95.5871,95.6028,95.5085,95.5243,2300.0
2010-10-18 12:30:00,121.6,121.69,121.59,121.69,2400.0,95.54,95.6107,95.5321,95.6107,2400.0
2010-10-18 12:35:00,121.7,121.72,121.61,121.7,2400.0,95.6185,95.6343,95.5478,95.6185,2400.0
2010-10-18 12:40:00,121.68,121.76,121.61,121.76,2000.0,95.6028,95.6657,95.5478,95.6657,2000.0
2010-10-18 12:45:00,121.73,121.8,121.72,121.72,2900.0,95.6421,95.6971,95.6343,95.6343,2900.0
2010-10-18 12:50:00,121.79,121.8,121.63,121.65,1400.0,95.6893,95.6971,95.5635,95.5793,1400.0
2010-10-18 12:55:00,121.64,121.79,121.64,121.68,3600.0,95.5714,95.6893,95.5714,95.6028,3600.0
2010-10-18 13:00:00,121.71,121.8,121.71,121.78,4100.0,95.6264,95.6971,95.6264,95.6814,4100.0
2010-10-18 13:05:00,121.74,121.85,121.74,121.75,1500.0,95.65,95.7364,95.65,95.6578,1500.0
2010-10-18 13:10:00,121.76,121.87,121.7,121.8,2800.0,95.6657,95.7521,95.6185,95.6971,2800.0
2010-10-18 13:15:00,121.81,121.84,121.76,121.78,2000.0,95.705,95.7285,95.6657,95.6814,2000.0
2010-10-18 13:20:00,121.8,121.84,121.75,121.8,1200.0,95.6971,95.7285,95.6578,95.6971,1200.0
2010-10-18 13:25:00,121.77,121.82,121.77,121.77,1900.0,95.6735,95.7128,95.6735,95.6735,1900.0
2010-10-18 13:30:00,121.67,121.75,121.66,121.72,1900.0,95.595,95.6578,95.5871,95.6343,1900.0
2010-10-18 13:35:00,121.71,121.76,121.67,121.68,4300.0,95.6264,95.6657,95.595,95.6028,4300.0
2010-10-18 13:40:00,121.69,121.76,121.64,121.7,1700.0,95.6107,95.6657,95.5714,95.6185,1700.0
2010-10-18 13:45:00,121.76,121.77,121.65,121.71,2800.0,95.6657,95.6735,95.5793,95.6264,2800.0
2010-10-18 13:50:00,121.72,121.72,121.64,121.69,2300.0,95.6343,95.6343,95.5714,95.6107,2300.0
2010-10-18 13:55:00,121.69,121.72,121.57,121.59,4600.0,95.6107,95.6343,95.5164,95.5321,4600.0
2010-10-18 14:00:00,121.6,121.66,121.46,121.53,21800.0,95.54,95.5871,95.43,95.485,21800.0
2010-10-18 14:05:00,121.49,121.6,121.46,121.6,4700.0,95.4535,95.54,95.43,95.54,4700.0
2010-10-18 14:10:00,121.59,121.63,121.57,121.63,3100.0,95.5321,95.5635,95.5164,95.5635,3100.0
2010-10-18 14:15:00,121.63,121.64,121.56,121.59,4000.0,95.5635,95.5714,95.5085,95.5321,4000.0
2010-10-18 14:20:00,121.57,121.67,121.51,121.61,8200.0,95.5164,95.595,95.4693,95.5478,8200.0
2010-10-18 14:25:00,121.6,121.64,121.55,121.61,8600.0,95.54,95.5714,95.5007,95.5478,8600.0
2010-10-18 14:30:00,121.6,121.67,121.52,121.67,6600.0,95.54,95.595,95.4771,95.595,6600.0
2010-10-18 14:35:00,121.58,121.68,121.52,121.52,10700.0,95.5243,95.6028,95.4771,95.4771,10700.0
2010-10-18 14:40:00,121.51,121.61,121.5,121.59,2100.0,95.4693,95.5478,95.4614,95.5321,2100.0
2010-10-18 14:45:00,121.61,121.75,121.6,121.75,1700.0,95.5478,95.6578,95.54,95.6578,1700.0
2010-10-18 14:50:00,121.7,121.7,121.51,121.58,6800.0,95.6185,95.6185,95.4693,95.5243,6800.0
2010-10-18 14:55:00,121.56,121.66,121.53,121.66,4500.0,95.5085,95.5871,95.485,95.5871,4500.0
2010-10-18 15:00:00,121.66,121.77,121.62,121.77,6000.0,95.5871,95.6735,95.5557,95.6735,6000.0
2010-10-18 15:05:00,121.74,122.0,121.74,122.0,11800.0,95.65,95.8542,95.65,95.8542,11800.0
2010-10-18 15:10:00,122.03,122.04,121.93,121.95,8100.0,95.8778,95.8857,95.7993,95.815,8100.0
2010-10-18 15:15:00,121.95,122.02,121.91,121.91,7100.0,95.815,95.87,95.7835,95.7835,7100.0
2010-10-18 15:20:00,121.91,121.96,121.89,121.96,8200.0,95.7835,95.8228,95.7678,95.8228,8200.0
2010-10-18 15:25:00,121.96,122.03,121.94,122.0,6900.0,95.8228,95.8778,95.8071,95.8542,6900.0
2010-10-18 15:30:00,122.0,122.02,121.96,122.0,12100.0,95.8542,95.87,95.8228,95.8542,12100.0
2010-10-18 15:35:00,122.0,122.07,121.99,122.02,12800.0,95.8542,95.9092,95.8464,95.87,12800.0
2010-10-18 15:40:00,122.01,122.11,121.93,122.11,11100.0,95.8621,95.9407,95.7993,95.9407,11100.0
2010-10-18 15:45:00,122.11,122.15,121.87,121.99,20200.0,95.9407,95.9721,95.7521,95.8464,20200.0
2010-10-18 15:50:00,121.99,122.02,121.9,122.0,18400.0,95.8464,95.87,95.7757,95.8542,18400.0
2010-10-18 15:55:00,122.01,122.17,121.9,122.14,40800.0,95.8621,95.9878,95.7757,95.9642,40800.0
2010-10-19 09:30:00,121.12,121.35,119.6,120.12,600.0,95.1628,95.3435,93.9686,94.3772,600.0
2010-10-19 09:35:00,120.63,120.83,120.44,120.74,10500.0,94.7779,94.935,94.6286,94.8643,10500.0
2010-10-19 09:40:00,120.8,120.81,120.54,120.78,9900.0,94.9114,94.9193,94.7071,94.8957,9900.0
2010-10-19 09:45:00,120.77,120.94,120.77,120.9,2800.0,94.8878,95.0214,94.8878,94.99,2800.0
2010-10-19 09:50:00,120.9,120.9,120.57,120.66,9900.0,94.99,94.99,94.7307,94.8014,9900.0
2010-10-19 09:55:00,120.62,121.04,120.62,121.01,6600.0,94.77,95.1,94.77,95.0764,6600.0
2010-10-19 10:00:00,120.98,121.38,120.88,121.3,13900.0,95.0528,95.3671,94.9743,95.3043,13900.0
2010-10-19 10:05:00,121.31,121.31,121.0,121.3,35000.0,95.3121,95.3121,95.0686,95.3043,35000.0
2010-10-19 10:10:00,121.28,121.42,121.19,121.23,6300.0,95.2886,95.3985,95.2178,95.2493,6300.0
2010-10-19 10:15:00,121.22,121.68,121.21,121.59,8000.0,95.2414,95.6028,95.2336,95.5321,8000.0
2010-10-19 10:20:00,121.59,121.7,121.5,121.63,7400.0,95.5321,95.6185,95.4614,95.5635,7400.0
2010-10-19 10:25:00,121.58,121.87,121.53,121.87,7600.0,95.5243,95.7521,95.485,95.7521,7600.0
2010-10-19 10:30:00,121.86,122.01,121.71,121.74,18800.0,95.7443,95.8621,95.6264,95.65,18800.0
2010-10-19 10:35:00,121.73,121.91,121.69,121.85,22800.0,95.6421,95.7835,95.6107,95.7364,22800.0
2010-10-19 10:40:00,121.84,121.86,121.7,121.7,17400.0,95.7285,95.7443,95.6185,95.6185,17400.0
2010-10-19 10:45:00,121.75,121.92,121.7,121.82,6700.0,95.6578,95.7914,95.6185,95.7128,6700.0
2010-10-19 10:50:00,121.84,122.0,121.77,121.77,8700.0,95.7285,95.8542,95.6735,95.6735,8700.0
2010-10-19 10:55:00,121.73,121.97,121.67,121.76,14100.0,95.6421,95.8307,95.595,95.6657,14100.0
2010-10-19 11:00:00,121.63,121.75,121.63,121.74,5500.0,95.5635,95.6578,95.5635,95.65,5500.0
2010-10-19 11:05:00,121.74,121.78,121.46,121.48,12600.0,95.65,95.6814,95.43,95.4457,12600.0
2010-10-19 11:10:00,121.49,121.56,121.4,121.43,4400.0,95.4535,95.5085,95.3828,95.4064,4400.0
2010-10-19 11:15:00,121.49,121.59,121.44,121.44,21500.0,95.4535,95.5321,95.4143,95.4143,21500.0
2010-10-19 11:20:00,121.4,121.42,121.25,121.25,3300.0,95.3828,95.3985,95.265,95.265,3300.0
2010-10-19 11:25:00,121.34,121.49,121.29,121.49,7500.0,95.3357,95.4535,95.2964,95.4535,7500.0
2010-10-19 11:30:00,121.49,122.02,121.47,121.95,38200.0,95.4535,95.87,95.4378,95.815,38200.0
2010-10-19 11:35:00,122.0,122.04,121.9,121.9,20100.0,95.8542,95.8857,95.7757,95.7757,20100.0
2010-10-19 11:40:00,121.9,121.97,121.84,121.97,17200.0,95.7757,95.8307,95.7285,95.8307,17200.0
2010-10-19 11:45:00,122.0,122.08,121.92,121.97,16600.0,95.8542,95.9171,95.7914,95.8307,16600.0
2010-10-19 11:50:00,122.0,122.0,121.91,121.91,3400.0,95.8542,95.8542,95.7835,95.7835,3400.0
2010-10-19 11:55:00,121.96,122.0,121.9,121.94,5700.0,95.8228,95.8542,95.7757,95.8071,5700.0
2010-10-19 12:00:00,121.95,121.98,121.89,121.91,2400.0,95.815,95.8385,95.7678,95.7835,2400.0
2010-10-19 12:05:00,121.93,122.02,121.81,121.82,2500.0,95.7993,95.87,95.705,95.7128,2500.0
2010-10-19 12:10:00,121.82,121.96,121.8,121.86,2500.0,95.7128,95.8228,95.6971,95.7443,2500.0
2010-10-19 12:15:00,121.86,121.95,121.86,121.89,1900.0,95.7443,95.815,95.7443,95.7678,1900.0
2010-10-19 12:20:00,121.85,121.85,121.78,121.81,1200.0,95.7364,95.7364,95.6814,95.705,1200.0
2010-10-19 12:25:00,121.78,121.87,121.78,121.82,900.0,95.6814,95.7521,95.6814,95.7128,900.0
2010-10-19 12:30:00,121.74,121.78,121.69,121.73,1800.0,95.65,95.6814,95.6107,95.6421,1800.0
2010-10-19 12:35:00,121.65,121.76,121.64,121.7,4700.0,95.5793,95.6657,95.5714,95.6185,4700.0
2010-10-19 12:40:00,121.68,121.76,121.68,121.72,3500.0,95.6028,95.6657,95.6028,95.6343,3500.0
2010-10-19 12:45:00,121.72,121.77,121.62,121.77,3800.0,95.6343,95.6735,95.5557,95.6735,3800.0
2010-10-19 12:50:00,121.74,121.8,121.71,121.8,2200.0,95.65,95.6971,95.6264,95.6971,2200.0
2010-10-19 12:55:00,121.81,121.92,121.77,121.87,4400.0,95.705,95.7914,95.6735,95.7521,4400.0
2010-10-19 13:00:00,121.81,121.84,121.76,121.78,3100.0,95.705,95.7285,95.6657,95.6814,3100.0
2010-10-19 13:05:00,121.8,121.8,121.66,121.66,4400.0,95.6971,95.6971,95.5871,95.5871,4400.0
2010-10-19 13:10:00,121.69,121.7,121.49,121.5,2200.0,95.6107,95.6185,95.4535,95.4614,2200.0
2010-10-19 13:15:00,121.46,121.58,121.42,121.58,1700.0,95.43,95.5243,95.3985,95.5243,1700.0
2010-10-19 13:20:00,121.57,121.6,121.44,121.44,3000.0,95.5164,95.54,95.4143,95.4143,3000.0
2010-10-19 13:25:00,121.42,121.42,121.28,121.3,3000.0,95.3985,95.3985,95.2886,95.3043,3000.0
2010-10-19 13:30:00,121.24,121.28,121.23,121.28,1600.0,95.2571,95.2886,95.2493,95.2886,1600.0
2010-10-19 13:35:00,121.22,121.23,121.09,121.17,9500.0,95.2414,95.2493,95.1393,95.2021,9500.0
2010-10-19 13:40:00,121.19,121.2,121.04,121.1,4200.0,95.2178,95.2257,95.1,95.1471,4200.0
2010-10-19 13:45:00,121.09,121.12,120.92,121.12,5700.0,95.1393,95.1628,95.0057,95.1628,5700.0
2010-10-19 13:50:00,121.21,121.21,120.88,120.92,2700.0,95.2336,95.2336,94.9743,95.0057,2700.0
2010-10-19 13:55:00,120.89,120.89,120.72,120.76,4600.0,94.9821,94.9821,94.8486,94.88,4600.0
2010-10-19 14:00:00,120.72,120.72,120.11,120.2,10700.0,94.8486,94.8486,94.3693,94.44,10700.0
2010-10-19 14:05:00,120.19,120.52,120.19,120.25,4200.0,94.4321,94.6914,94.4321,94.4793,4200.0
2010-10-19 14:10:00,120.33,120.46,120.16,120.46,18300.0,94.5421,94.6443,94.4086,94.6443,18300.0
2010-10-19 14:15:00,120.42,120.83,120.41,120.76,22500.0,94.6129,94.935,94.605,94.88,22500.0
2010-10-19 14:20:00,120.78,120.86,120.77,120.81,9900.0,94.8957,94.9586,94.8878,94.9193,9900.0
2010-10-19 14:25:00,120.77,120.99,120.72,120.78,13600.0,94.8878,95.0607,94.8486,94.8957,13600.0
2010-10-19 14:30:00,120.8,121.04,120.8,121.02,8600.0,94.9114,95.1,94.9114,95.0843,8600.0
2010-10-19 14:35:00,120.96,121.02,120.81,120.81,7400.0,95.0371,95.0843,94.9193,94.9193,7400.0
2010-10-19 14:40:00,120.84,121.01,120.78,120.95,5300.0,94.9428,95.0764,94.8957,95.0293,5300.0
2010-10-19 14:45:00,120.95,121.03,120.9,121.02,13300.0,95.0293,95.0921,94.99,95.0843,13300.0
2010-10-19 14:50:00,121.01,121.05,120.91,120.91,12200.0,95.0764,95.1078,94.9978,94.9978,12200.0
2010-10-19 14:55:00,120.94,121.05,120.85,120.96,7000.0,95.0214,95.1078,94.9507,95.0371,7000.0
2010-10-19 15:00:00,120.94,121.0,120.76,120.88,7400.0,95.0214,95.0686,94.88,94.9743,7400.0
2010-10-19 15:05:00,120.9,120.9,120.64,120.67,4700.0,94.99,94.99,94.7857,94.8093,4700.0
2010-10-19 15:10:00,120.64,120.83,120.52,120.65,10300.0,94.7857,94.935,94.6914,94.7936,10300.0
2010-10-19 15:15:00,120.65,120.86,120.62,120.73,5600.0,94.7936,94.9586,94.77,94.8564,5600.0
2010-10-19 15:20:00,120.73,120.85,120.69,120.71,20900.0,94.8564,94.9507,94.825,94.8407,20900.0
2010-10-19 15:25:00,120.74,120.8,120.52,120.66,34700.0,94.8643,94.9114,94.6914,94.8014,34700.0
2010-10-19 15:30:00,120.64,120.77,120.51,120.74,38100.0,94.7857,94.8878,94.6836,94.8643,38100.0
2010-10-19 15:35:00,120.67,120.86,120.67,120.81,8700.0,94.8093,94.9586,94.8093,94.9193,8700.0
2010-10-19 15:40:00,120.79,120.83,120.68,120.75,39400.0,94.9036,94.935,94.8171,94.8721,39400.0
2010-10-19 15:45:00,120.72,120.93,120.58,120.81,14600.0,94.8486,95.0136,94.7386,94.9193,14600.0
2010-10-19 15:50:00,120.86,121.06,120.69,121.01,22500.0,94.9586,95.1157,94.825,95.0764,22500.0
2010-10-19 15:55:00,121.03,121.16,120.99,121.16,43100.0,95.0921,95.1943,95.0607,95.1943,43100.0
2010-10-20 09:30:00,121.16,121.31,121.1,121.31,11800.0,95.1943,95.3121,95.1471,95.3121,11800.0
2010-10-20 09:35:00,121.41,121.53,121.41,121.53,1900.0,95.3907,95.485,95.3907,95.485,1900.0
2010-10-20 09:40:00,121.66,121.99,121.65,121.9,6400.0,95.5871,95.8464,95.5793,95.7757,6400.0
2010-10-20 09:45:00,122.08,122.22,122.0,122.05,4100.0,95.9171,96.0271,95.8542,95.8935,4100.0
2010-10-20 09:50:00,122.05,122.09,121.98,121.99,1300.0,95.8935,95.925,95.8385,95.8464,1300.0
2010-10-20 09:55:00,121.98,122.01,121.73,121.73,3800.0,95.8385,95.8621,95.6421,95.6421,3800.0
2010-10-20 10:00:00,121.82,121.88,121.64,121.88,5500.0,95.7128,95.76,95.5714,95.76,5500.0
2010-10-20 10:05:00,121.86,122.02,121.85,121.88,14100.0,95.7443,95.87,95.7364,95.76,14100.0
2010-10-20 10:10:00,121.9,121.99,121.71,121.94,9000.0,95.7757,95.8464,95.6264,95.8071,9000.0
2010-10-20 10:15:00,121.93,121.95,121.81,121.88,2600.0,95.7993,95.815,95.705,95.76,2600.0
2010-10-20 10:20:00,121.72,121.82,121.65,121.79,2700.0,95.6343,95.7128,95.5793,95.6893,2700.0
2010-10-20 10:25:00,121.86,121.9,121.78,121.86,3400.0,95.7443,95.7757,95.6814,95.7443,3400.0
2010-10-20 10:30:00,121.85,121.9,121.69,121.8,12800.0,95.7364,95.7757,95.6107,95.6971,12800.0
2010-10-20 10:35:00,121.9,121.91,121.72,121.72,7800.0,95.7757,95.7835,95.6343,95.6343,7800.0
2010-10-20 10:40:00,121.74,122.0,121.74,121.96,7800.0,95.65,95.8542,95.65,95.8228,7800.0
2010-10-20 10:45:00,122.01,122.14,121.9,122.09,14400.0,95.8621,95.9642,95.7757,95.925,14400.0
2010-10-20 10:50:00,122.05,122.41,122.05,122.36,11200.0,95.8935,96.1764,95.8935,96.1371,11200.0
2010-10-20 10:55:00,122.41,122.49,122.36,122.47,7400.0,96.1764,96.2392,96.1371,96.2235,7400.0
2010-10-20 11:00:00,122.47,122.5,122.29,122.36,5700.0,96.2235,96.2471,96.0821,96.1371,5700.0
2010-10-20 11:05:00,122.37,122.37,122.22,122.28,12100.0,96.145,96.145,96.0271,96.0742,12100.0
2010-10-20 11:10:00,122.32,122.32,122.16,122.24,4100.0,96.1057,96.1057,95.98,96.0428,4100.0
2010-10-20 11:15:00,122.24,122.29,122.08,122.19,5000.0,96.0428,96.0821,95.9171,96.0035,5000.0
2010-10-20 11:20:00,122.17,122.18,122.09,122.17,2100.0,95.9878,95.9957,95.925,95.9878,2100.0
2010-10-20 11:25:00,122.1,122.22,122.09,122.21,6600.0,95.9328,96.0271,95.925,96.0192,6600.0
2010-10-20 11:30:00,122.22,122.3,122.22,122.3,5000.0,96.0271,96.09,96.0271,96.09,5000.0
2010-10-20 11:35:00,122.3,122.32,122.24,122.26,4700.0,96.09,96.1057,96.0428,96.0585,4700.0
2010-10-20 11:40:00,122.25,122.33,122.2,122.26,4100.0,96.0507,96.1135,96.0114,96.0585,4100.0
2010-10-20 11:45:00,122.33,122.42,122.26,122.26,3700.0,96.1135,96.1842,96.0585,96.0585,3700.0
2010-10-20 11:50:00,122.33,122.5,122.31,122.5,14800.0,96.1135,96.2471,96.0978,96.2471,14800.0
2010-10-20 11:55:00,122.5,122.58,122.46,122.49,4000.0,96.2471,96.3099,96.2157,96.2392,4000.0
2010-10-20 12:00:00,122.49,122.8,122.43,122.71,4900.0,96.2392,96.4828,96.1921,96.4121,4900.0
2010-10-20 12:05:00,122.73,122.78,122.66,122.78,5200.0,96.4278,96.4671,96.3728,96.4671,5200.0
2010-10-20 12:10:00,122.77,122.83,122.68,122.68,1900.0,96.4592,96.5064,96.3885,96.3885,1900.0
2010-10-20 12:15:00,122.72,122.9,122.68,122.87,6400.0,96.4199,96.5614,96.3885,96.5378,6400.0
2010-10-20 12:20:00,122.92,122.92,122.84,122.85,1100.0,96.5771,96.5771,96.5142,96.5221,1100.0
2010-10-20 12:25:00,122.78,122.78,122.65,122.66,5000.0,96.4671,96.4671,96.3649,96.3728,5000.0
2010-10-20 12:30:00,122.65,122.69,122.62,122.68,4100.0,96.3649,96.3964,96.3414,96.3885,4100.0
2010-10-20 12:35:00,122.66,122.74,122.62,122.62,1300.0,96.3728,96.4357,96.3414,96.3414,1300.0
2010-10-20 12:40:00,122.59,122.65,122.5,122.5,3300.0,96.3178,96.3649,96.2471,96.2471,3300.0
2010-10-20 12:45:00,122.55,122.65,122.55,122.64,2600.0,96.2864,96.3649,96.2864,96.3571,2600.0
2010-10-20 12:50:00,122.67,122.72,122.67,122.69,900.0,96.3807,96.4199,96.3807,96.3964,900.0
2010-10-20 12:55:00,122.65,122.65,122.56,122.62,1700.0,96.3649,96.3649,96.2942,96.3414,1700.0
2010-10-20 13:00:00,122.61,122.66,122.56,122.6,3400.0,96.3335,96.3728,96.2942,96.3257,3400.0
2010-10-20 13:05:00,122.62,122.67,122.62,122.67,500.0,96.3414,96.3807,96.3414,96.3807,500.0
2010-10-20 13:10:00,122.72,122.72,122.61,122.69,2500.0,96.4199,96.4199,96.3335,96.3964,2500.0
2010-10-20 13:15:00,122.76,122.79,122.56,122.56,7400.0,96.4514,96.4749,96.2942,96.2942,7400.0
2010-10-20 13:20:00,122.62,122.79,122.62,122.79,4300.0,96.3414,96.4749,96.3414,96.4749,4300.0
2010-10-20 13:25:00,122.76,122.8,122.69,122.72,1800.0,96.4514,96.4828,96.3964,96.4199,1800.0
2010-10-20 13:30:00,122.72,122.77,122.66,122.71,4900.0,96.4199,96.4592,96.3728,96.4121,4900.0
2010-10-20 13:35:00,122.73,122.77,122.71,122.72,2900.0,96.4278,96.4592,96.4121,96.4199,2900.0
2010-10-20 13:40:00,122.76,122.76,122.57,122.57,4300.0,96.4514,96.4514,96.3021,96.3021,4300.0
2010-10-20 13:45:00,122.6,122.6,122.4,122.4,5400.0,96.3257,96.3257,96.1685,96.1685,5400.0
2010-10-20 13:50:00,122.37,122.44,122.37,122.42,3600.0,96.145,96.2,96.145,96.1842,3600.0
2010-10-20 13:55:00,122.39,122.44,122.3,122.44,2000.0,96.1607,96.2,96.09,96.2,2000.0
2010-10-20 14:00:00,122.45,122.5,122.27,122.27,9200.0,96.2078,96.2471,96.0664,96.0664,9200.0
2010-10-20 14:05:00,122.3,122.46,122.3,122.36,5000.0,96.09,96.2157,96.09,96.1371,5000.0
2010-10-20 14:10:00,122.44,122.5,122.38,122.39,4200.0,96.2,96.2471,96.1528,96.1607,4200.0
2010-10-20 14:15:00,122.5,122.77,122.46,122.6,10600.0,96.2471,96.4592,96.2157,96.3257,10600.0
2010-10-20 14:20:00,122.6,122.68,122.56,122.56,6000.0,96.3257,96.3885,96.2942,96.2942,6000.0
2010-10-20 14:25:00,122.55,122.8,122.55,122.74,5800.0,96.2864,96.4828,96.2864,96.4357,5800.0
2010-10-20 14:30:00,122.75,123.07,122.75,122.97,9300.0,96.4435,96.6949,96.4435,96.6164,9300.0
2010-10-20 14:35:00,123.03,123.11,123.01,123.05,8100.0,96.6635,96.7264,96.6478,96.6792,8100.0
2010-10-20 14:40:00,123.1,123.1,122.84,122.85,10000.0,96.7185,96.7185,96.5142,96.5221,10000.0
2010-10-20 14:45:00,122.85,122.87,122.76,122.8,13800.0,96.5221,96.5378,96.4514,96.4828,13800.0
2010-10-20 14:50:00,122.76,122.91,122.75,122.88,9700.0,96.4514,96.5692,96.4435,96.5457,9700.0
2010-10-20 14:55:00,122.85,122.89,122.75,122.82,7500.0,96.5221,96.5535,96.4435,96.4985,7500.0
2010-10-20 15:00:00,122.82,122.84,122.69,122.69,16100.0,96.4985,96.5142,96.3964,96.3964,16100.0
2010-10-20 15:05:00,122.71,122.77,122.67,122.74,18500.0,96.4121,96.4592,96.3807,96.4357,18500.0
2010-10-20 15:10:00,122.77,122.77,122.61,122.65,3600.0,96.4592,96.4592,96.3335,96.3649,3600.0
2010-10-20 15:15:00,122.61,122.83,122.55,122.81,7600.0,96.3335,96.5064,96.2864,96.4907,7600.0
2010-10-20 15:20:00,122.77,123.02,122.77,122.88,8800.0,96.4592,96.6557,96.4592,96.5457,8800.0
2010-10-20 15:25:00,122.88,122.98,122.88,122.96,4200.0,96.5457,96.6242,96.5457,96.6085,4200.0
2010-10-20 15:30:00,123.02,123.02,122.86,122.9,14400.0,96.6557,96.6557,96.5299,96.5614,14400.0
2010-10-20 15:35:00,122.9,122.92,122.64,122.79,14200.0,96.5614,96.5771,96.3571,96.4749,14200.0
2010-10-20 15:40:00,122.74,122.81,122.65,122.65,7700.0,96.4357,96.4907,96.3649,96.3649,7700.0
2010-10-20 15:45:00,122.7,122.85,122.68,122.68,23900.0,96.4042,96.5221,96.3885,96.3885,23900.0
2010-10-20 15:50:00,122.7,122.79,122.5,122.57,34600.0,96.4042,96.4749,96.2471,96.3021,34600.0
2010-10-20 15:55:00,122.58,122.76,122.54,122.67,28100.0,96.3099,96.4514,96.2785,96.3807,28100.0
2010-10-21 09:30:00,123.01,123.25,122.99,123.25,5100.0,96.6478,96.8364,96.6321,96.8364,5100.0
2010-10-21 09:35:00,123.13,123.32,123.05,123.32,6400.0,96.7421,96.8914,96.6792,96.8914,6400.0
2010-10-21 09:40:00,123.38,123.75,123.38,123.75,3500.0,96.9385,97.2292,96.9385,97.2292,3500.0
2010-10-21 09:45:00,123.8,123.8,123.47,123.57,3500.0,97.2685,97.2685,97.0092,97.0878,3500.0
2010-10-21 09:50:00,123.62,123.62,123.48,123.49,2100.0,97.1271,97.1271,97.0171,97.0249,2100.0
2010-10-21 09:55:00,123.46,123.84,123.46,123.81,4300.0,97.0014,97.2999,97.0014,97.2763,4300.0
2010-10-21 10:00:00,123.8,123.87,123.52,123.69,11400.0,97.2685,97.3235,97.0485,97.1821,11400.0
2010-10-21 10:05:00,123.74,124.29,123.58,124.23,10700.0,97.2214,97.6535,97.0956,97.6063,10700.0
2010-10-21 10:10:00,124.29,124.37,124.18,124.24,10500.0,97.6535,97.7163,97.5671,97.6142,10500.0
2010-10-21 10:15:00,124.11,124.11,123.93,123.96,15700.0,97.5121,97.5121,97.3706,97.3942,15700.0
2010-10-21 10:20:00,123.94,124.22,123.94,124.16,6000.0,97.3785,97.5985,97.3785,97.5513,6000.0
2010-10-21 10:25:00,124.14,124.2,124.06,124.06,3600.0,97.5356,97.5828,97.4728,97.4728,3600.0
2010-10-21 10:30:00,124.08,124.33,124.07,124.15,6600.0,97.4885,97.6849,97.4806,97.5435,6600.0
2010-10-21 10:35:00,124.24,124.25,124.04,124.06,18800.0,97.6142,97.6221,97.4571,97.4728,18800.0
2010-10-21 10:40:00,124.09,124.14,124.01,124.02,10100.0,97.4963,97.5356,97.4335,97.4413,10100.0
2010-10-21 10:45:00,124.06,124.06,123.88,123.99,5900.0,97.4728,97.4728,97.3313,97.4178,5900.0
2010-10-21 10:50:00,124.04,124.1,123.91,123.98,12800.0,97.4571,97.5042,97.3549,97.4099,12800.0
2010-10-21 10:55:00,124.01,124.02,123.91,124.0,7200.0,97.4335,97.4413,97.3549,97.4256,7200.0
2010-10-21 11:00:00,123.97,124.12,123.96,124.0,24300.0,97.4021,97.5199,97.3942,97.4256,24300.0
2010-10-21 11:05:00,123.99,124.12,123.99,124.08,9800.0,97.4178,97.5199,97.4178,97.4885,9800.0
2010-10-21 11:10:00,124.08,124.12,123.99,124.06,7200.0,97.4885,97.5199,97.4178,97.4728,7200.0
2010-10-21 11:15:00,124.15,124.23,124.08,124.23,3900.0,97.5435,97.6063,97.4885,97.6063,3900.0
2010-10-21 11:20:00,124.23,124.33,124.0,124.0,18600.0,97.6063,97.6849,97.4256,97.4256,18600.0
2010-10-21 11:25:00,124.03,124.06,123.78,124.0,9100.0,97.4492,97.4728,97.2528,97.4256,9100.0
2010-10-21 11:30:00,124.0,124.04,123.92,123.99,14100.0,97.4256,97.4571,97.3628,97.4178,14100.0
2010-10-21 11:35:00,123.97,123.99,123.57,123.68,10200.0,97.4021,97.4178,97.0878,97.1742,10200.0
2010-10-21 11:40:00,123.6,123.6,123.42,123.53,4200.0,97.1114,97.1114,96.9699,97.0564,4200.0
2010-10-21 11:45:00,123.51,123.93,123.51,123.79,5100.0,97.0406,97.3706,97.0406,97.2606,5100.0
2010-10-21 11:50:00,123.81,123.81,123.59,123.7,7900.0,97.2763,97.2763,97.1035,97.1899,7900.0
2010-10-21 11:55:00,123.76,124.03,123.76,123.97,10400.0,97.2371,97.4492,97.2371,97.4021,10400.0
2010-10-21 12:00:00,123.97,124.0,123.88,123.88,3300.0,97.4021,97.4256,97.3313,97.3313,3300.0
2010-10-21 12:05:00,123.92,123.92,123.58,123.78,13800.0,97.3628,97.3628,97.0956,97.2528,13800.0
2010-10-21 12:10:00,123.79,124.0,123.79,123.86,2500.0,97.2606,97.4256,97.2606,97.3156,2500.0
2010-10-21 12:15:00,123.87,124.02,123.79,123.95,4900.0,97.3235,97.4413,97.2606,97.3863,4900.0
2010-10-21 12:20:00,123.98,124.0,123.88,123.89,2600.0,97.4099,97.4256,97.3313,97.3392,2600.0
2010-10-21 12:25:00,123.89,124.01,123.82,124.0,5600.0,97.3392,97.4335,97.2842,97.4256,5600.0
2010-10-21 12:30:00,124.0,124.01,123.79,123.79,9000.0,97.4256,97.4335,97.2606,97.2606,9000.0
2010-10-21 12:35:00,123.79,123.79,123.54,123.58,8100.0,97.2606,97.2606,97.0642,97.0956,8100.0
2010-10-21 12:40:00,123.58,123.81,123.58,123.67,3300.0,97.0956,97.2763,97.0956,97.1664,3300.0
2010-10-21 12:45:00,123.63,123.78,123.58,123.78,4800.0,97.1349,97.2528,97.0956,97.2528,4800.0
2010-10-21 12:50:00,123.76,123.85,123.66,123.7,2600.0,97.2371,97.3078,97.1585,97.1899,2600.0
2010-10-21 12:55:00,123.7,123.82,123.7,123.81,1600.0,97.1899,97.2842,97.1899,97.2763,1600.0
2010-10-21 13:00:00,123.84,124.07,123.83,124.0,6200.0,97.2999,97.4806,97.2921,97.4256,6200.0
2010-10-21 13:05:00,123.99,124.0,123.82,123.88,3300.0,97.4178,97.4256,97.2842,97.3313,3300.0
2010-10-21 13:10:00,123.93,124.03,123.92,124.03,5400.0,97.3706,97.4492,97.3628,97.4492,5400.0
2010-10-21 13:15:00,123.99,124.01,123.84,124.0,3400.0,97.4178,97.4335,97.2999,97.4256,3400.0
2010-10-21 13:20:00,123.96,124.0,123.79,123.85,2800.0,97.3942,97.4256,97.2606,97.3078,2800.0
2010-10-21 13:25:00,123.83,123.95,123.82,123.92,1500.0,97.2921,97.3863,97.2842,97.3628,1500.0
2010-10-21 13:30:00,123.88,123.91,123.57,123.68,7100.0,97.3313,97.3549,97.0878,97.1742,7100.0
2010-10-21 13:35:00,123.64,123.9,123.64,123.82,3400.0,97.1428,97.3471,97.1428,97.2842,3400.0
2010-10-21 13:40:00,123.87,123.89,123.66,123.66,3300.0,97.3235,97.3392,97.1585,97.1585,3300.0
2010-10-21 13:45:00,123.66,123.68,123.38,123.49,5700.0,97.1585,97.1742,96.9385,97.0249,5700.0
2010-10-21 13:50:00,123.51,123.52,123.01,123.09,7300.0,97.0406,97.0485,96.6478,96.7107,7300.0
2010-10-21 13:55:00,123.12,123.14,122.94,122.94,3100.0,96.7342,96.7499,96.5928,96.5928,3100.0
2010-10-21 14:00:00,122.92,123.04,122.82,123.01,3800.0,96.5771,96.6714,96.4985,96.6478,3800.0
2010-10-21 14:05:00,123.08,123.12,122.94,123.12,4100.0,96.7028,96.7342,96.5928,96.7342,4100.0
2010-10-21 14:10:00,123.14,123.19,123.02,123.13,5900.0,96.7499,96.7892,96.6557,96.7421,5900.0
2010-10-21 14:15:00,123.11,123.5,123.07,123.39,12600.0,96.7264,97.0328,96.6949,96.9464,12600.0
2010-10-21 14:20:00,123.47,123.47,123.35,123.42,5700.0,97.0092,97.0092,96.9149,96.9699,5700.0
2010-10-21 14:25:00,123.47,123.54,123.4,123.4,9400.0,97.0092,97.0642,96.9542,96.9542,9400.0
2010-10-21 14:30:00,123.47,123.55,123.37,123.37,10600.0,97.0092,97.0721,96.9306,96.9306,10600.0
2010-10-21 14:35:00,123.35,123.43,123.27,123.39,4400.0,96.9149,96.9778,96.8521,96.9464,4400.0
2010-10-21 14:40:00,123.31,123.47,123.24,123.44,6500.0,96.8835,97.0092,96.8285,96.9856,6500.0
2010-10-21 14:45:00,123.43,123.43,123.24,123.24,7800.0,96.9778,96.9778,96.8285,96.8285,7800.0
2010-10-21 14:50:00,123.25,123.54,123.24,123.5,8200.0,96.8364,97.0642,96.8285,97.0328,8200.0
2010-10-21 14:55:00,123.5,123.54,123.44,123.46,10600.0,97.0328,97.0642,96.9856,97.0014,10600.0
2010-10-21 15:00:00,123.5,123.65,123.46,123.52,32400.0,97.0328,97.1506,97.0014,97.0485,32400.0
2010-10-21 15:05:00,123.56,123.7,123.56,123.6,5400.0,97.0799,97.1899,97.0799,97.1114,5400.0
2010-10-21 15:10:00,123.57,123.81,123.55,123.78,7100.0,97.0878,97.2763,97.0721,97.2528,7100.0
2010-10-21 15:15:00,123.77,124.1,123.77,123.82,31600.0,97.2449,97.5042,97.2449,97.2842,31600.0
2010-10-21 15:20:00,123.82,123.88,123.73,123.81,26700.0,97.2842,97.3313,97.2135,97.2763,26700.0
2010-10-21 15:25:00,123.81,123.85,123.6,123.76,19100.0,97.2763,97.3078,97.1114,97.2371,19100.0
2010-10-21 15:30:00,123.78,123.87,123.62,123.63,9200.0,97.2528,97.3235,97.1271,97.1349,9200.0
2010-10-21 15:35:00,123.63,123.82,123.63,123.77,6400.0,97.1349,97.2842,97.1349,97.2449,6400.0
2010-10-21 15:40:00,123.77,123.87,123.6,123.69,9500.0,97.2449,97.3235,97.1114,97.1821,9500.0
2010-10-21 15:45:00,123.68,123.76,123.53,123.6,59800.0,97.1742,97.2371,97.0564,97.1114,59800.0
2010-10-21 15:50:00,123.6,123.85,123.52,123.81,30200.0,97.1114,97.3078,97.0485,97.2763,30200.0
2010-10-21 15:55:00,123.82,123.85,123.75,123.85,35800.0,97.2842,97.3078,97.2292,97.3078,35800.0
2010-10-22 09:30:00,123.87,123.87,123.06,123.1,6500.0,97.3235,97.3235,96.6871,96.7185,6500.0
2010-10-22 09:35:00,123.22,123.51,123.09,123.51,4500.0,96.8128,97.0406,96.7107,97.0406,4500.0
2010-10-22 09:40:00,123.51,123.55,123.18,123.45,7800.0,97.0406,97.0721,96.7814,96.9935,7800.0
2010-10-22 09:45:00,123.45,123.58,123.36,123.52,3400.0,96.9935,97.0956,96.9228,97.0485,3400.0
2010-10-22 09:50:00,123.48,123.48,123.24,123.27,7800.0,97.0171,97.0171,96.8285,96.8521,7800.0
2010-10-22 09:55:00,123.16,123.29,123.0,123.0,6200.0,96.7656,96.8678,96.6399,96.6399,6200.0
2010-10-22 10:00:00,122.93,122.97,122.76,122.97,4900.0,96.5849,96.6164,96.4514,96.6164,4900.0
2010-10-22 10:05:00,122.96,123.1,122.9,123.08,12200.0,96.6085,96.7185,96.5614,96.7028,12200.0
2010-10-22 10:10:00,123.05,123.29,123.04,123.24,14000.0,96.6792,96.8678,96.6714,96.8285,14000.0
2010-10-22 10:15:00,123.24,123.3,123.06,123.12,3200.0,96.8285,96.8756,96.6871,96.7342,3200.0
2010-10-22 10:20:00,123.15,123.15,122.87,122.9,4400.0,96.7578,96.7578,96.5378,96.5614,4400.0
2010-10-22 10:25:00,122.82,123.0,122.79,122.91,3600.0,96.4985,96.6399,96.4749,96.5692,3600.0
2010-10-22 10:30:00,122.96,123.05,122.92,122.96,2700.0,96.6085,96.6792,96.5771,96.6085,2700.0
2010-10-22 10:35:00,122.92,122.98,122.86,122.88,3000.0,96.5771,96.6242,96.5299,96.5457,3000.0
2010-10-22 10:40:00,122.9,122.94,122.89,122.89,2000.0,96.5614,96.5928,96.5535,96.5535,2000.0
2010-10-22 10:45:00,122.87,123.12,122.87,123.12,4800.0,96.5378,96.7342,96.5378,96.7342,4800.0
2010-10-22 10:50:00,123.14,123.16,123.07,123.14,2800.0,96.7499,96.7656,96.6949,96.7499,2800.0
2010-10-22 10:55:00,123.14,123.22,123.14,123.16,1400.0,96.7499,96.8128,96.7499,96.7656,1400.0
2010-10-22 11:00:00,123.14,123.14,122.94,123.14,4600.0,96.7499,96.7499,96.5928,96.7499,4600.0
2010-10-22 11:05:00,123.1,123.12,122.94,123.01,4500.0,96.7185,96.7342,96.5928,96.6478,4500.0
2010-10-22 11:10:00,123.0,123.0,122.94,122.95,3600.0,96.6399,96.6399,96.5928,96.6007,3600.0
2010-10-22 11:15:00,122.95,123.03,122.88,123.03,3100.0,96.6007,96.6635,96.5457,96.6635,3100.0
2010-10-22 11:20:00,123.01,123.02,122.88,122.88,4100.0,96.6478,96.6557,96.5457,96.5457,4100.0
2010-10-22 11:25:00,122.83,122.99,122.83,122.95,2200.0,96.5064,96.6321,96.5064,96.6007,2200.0
2010-10-22 11:30:00,122.95,122.97,122.88,122.9,3600.0,96.6007,96.6164,96.5457,96.5614,3600.0
2010-10-22 11:35:00,122.94,122.95,122.88,122.91,3800.0,96.5928,96.6007,96.5457,96.5692,3800.0
2010-10-22 11:40:00,122.95,122.96,122.84,122.91,4700.0,96.6007,96.6085,96.5142,96.5692,4700.0
2010-10-22 11:45:00,122.88,122.93,122.74,122.74,2000.0,96.5457,96.5849,96.4357,96.4357,2000.0
2010-10-22 11:50:00,122.71,122.81,122.64,122.73,2300.0,96.4121,96.4907,96.3571,96.4278,2300.0
2010-10-22 11:55:00,122.72,122.82,122.67,122.67,1600.0,96.4199,96.4985,96.3807,96.3807,1600.0
2010-10-22 12:00:00,122.65,122.76,122.65,122.74,2100.0,96.3649,96.4514,96.3649,96.4357,2100.0
2010-10-22 12:05:00,122.75,122.85,122.75,122.84,1000.0,96.4435,96.5221,96.4435,96.5142,1000.0
2010-10-22 12:10:00,122.84,122.89,122.68,122.7,3100.0,96.5142,96.5535,96.3885,96.4042,3100.0
2010-10-22 12:15:00,122.69,122.71,122.64,122.68,2700.0,96.3964,96.4121,96.3571,96.3885,2700.0
2010-10-22 12:20:00,122.71,122.76,122.66,122.76,2200.0,96.4121,96.4514,96.3728,96.4514,2200.0
2010-10-22 12:25:00,122.78,122.84,122.77,122.78,7200.0,96.4671,96.5142,96.4592,96.4671,7200.0
2010-10-22 12:30:00,122.79,122.82,122.66,122.81,10400.0,96.4749,96.4985,96.3728,96.4907,10400.0
2010-10-22 12:35:00,122.8,122.81,122.73,122.76,2300.0,96.4828,96.4907,96.4278,96.4514,2300.0
2010-10-22 12:40:00,122.69,122.76,122.66,122.75,2800.0,96.3964,96.4514,96.3728,96.4435,2800.0
2010-10-22 12:45:00,122.73,122.75,122.73,122.75,1300.0,96.4278,96.4435,96.4278,96.4435,1300.0
2010-10-22 12:50:00,122.77,122.78,122.63,122.63,3400.0,96.4592,96.4671,96.3492,96.3492,3400.0
2010-10-22 12:55:00,122.55,122.68,122.55,122.65,2300.0,96.2864,96.3885,96.2864,96.3649,2300.0
2010-10-22 13:00:00,122.66,122.66,122.49,122.53,10500.0,96.3728,96.3728,96.2392,96.2707,10500.0
2010-10-22 13:05:00,122.59,122.76,122.57,122.69,5700.0,96.3178,96.4514,96.3021,96.3964,5700.0
2010-10-22 13:10:00,122.69,122.74,122.68,122.7,7800.0,96.3964,96.4357,96.3885,96.4042,7800.0
2010-10-22 13:15:00,122.71,122.79,122.7,122.7,2900.0,96.4121,96.4749,96.4042,96.4042,2900.0
2010-10-22 13:20:00,122.67,122.67,122.6,122.62,2100.0,96.3807,96.3807,96.3257,96.3414,2100.0
2010-10-22 13:25:00,122.67,122.74,122.61,122.64,1400.0,96.3807,96.4357,96.3335,96.3571,1400.0
2010-10-22 13:30:00,122.66,122.7,122.6,122.7,2400.0,96.3728,96.4042,96.3257,96.4042,2400.0
2010-10-22 13:35:00,122.66,122.71,122.61,122.61,1300.0,96.3728,96.4121,96.3335,96.3335,1300.0
2010-10-22 13:40:00,122.65,122.7,122.63,122.69,2100.0,96.3649,96.4042,96.3492,96.3964,2100.0
2010-10-22 13:45:00,122.67,122.68,122.63,122.63,1900.0,96.3807,96.3885,96.3492,96.3492,1900.0
2010-10-22 13:50:00,122.64,122.67,122.53,122.57,3700.0,96.3571,96.3807,96.2707,96.3021,3700.0
2010-10-22 13:55:00,122.53,122.56,122.48,122.52,4400.0,96.2707,96.2942,96.2314,96.2628,4400.0
2010-10-22 14:00:00,122.52,122.56,122.5,122.51,3600.0,96.2628,96.2942,96.2471,96.255,3600.0
2010-10-22 14:05:00,122.5,122.67,122.5,122.67,5200.0,96.2471,96.3807,96.2471,96.3807,5200.0
2010-10-22 14:10:00,122.67,122.69,122.63,122.64,2400.0,96.3807,96.3964,96.3492,96.3571,2400.0
2010-10-22 14:15:00,122.67,122.71,122.67,122.67,3400.0,96.3807,96.4121,96.3807,96.3807,3400.0
2010-10-22 14:20:00,122.65,122.75,122.65,122.66,1400.0,96.3649,96.4435,96.3649,96.3728,1400.0
2010-10-22 14:25:00,122.69,122.73,122.64,122.73,1800.0,96.3964,96.4278,96.3571,96.4278,1800.0
2010-10-22 14:30:00,122.7,122.75,122.63,122.71,4500.0,96.4042,96.4435,96.3492,96.4121,4500.0
2010-10-22 14:35:00,122.75,122.8,122.72,122.72,2800.0,96.4435,96.4828,96.4199,96.4199,2800.0
2010-10-22 14:40:00,122.75,122.78,122.62,122.78,3400.0,96.4435,96.4671,96.3414,96.4671,3400.0
2010-10-22 14:45:00,122.73,122.88,122.73,122.79,3800.0,96.4278,96.5457,96.4278,96.4749,3800.0
2010-10-22 14:50:00,122.82,122.89,122.82,122.82,3500.0,96.4985,96.5535,96.4985,96.4985,3500.0
2010-10-22 14:55:00,122.82,122.85,122.73,122.77,3900.0,96.4985,96.5221,96.4278,96.4592,3900.0
2010-10-22 15:00:00,122.76,122.86,122.71,122.86,3500.0,96.4514,96.5299,96.4121,96.5299,3500.0
2010-10-22 15:05:00,122.83,122.95,122.75,122.78,9000.0,96.5064,96.6007,96.4435,96.4671,9000.0
2010-10-22 15:10:00,122.79,122.82,122.61,122.69,8200.0,96.4749,96.4985,96.3335,96.3964,8200.0
2010-10-22 15:15:00,122.72,122.74,122.68,122.68,4300.0,96.4199,96.4357,96.3885,96.3885,4300.0
2010-10-22 15:20:00,122.72,122.81,122.72,122.77,4700.0,96.4199,96.4907,96.4199,96.4592,4700.0
2010-10-22 15:25:00,122.76,122.83,122.69,122.69,9200.0,96.4514,96.5064,96.3964,96.3964,9200.0
2010-10-22 15:30:00,122.67,122.83,122.67,122.81,5600.0,96.3807,96.5064,96.3807,96.4907,5600.0
2010-10-22 15:35:00,122.77,122.81,122.73,122.74,4000.0,96.4592,96.4907,96.4278,96.4357,4000.0
2010-10-22 15:40:00,122.74,122.74,122.56,122.59,12500.0,96.4357,96.4357,96.2942,96.3178,12500.0
2010-10-22 15:45:00,122.61,122.75,122.56,122.67,14000.0,96.3335,96.4435,96.2942,96.3807,14000.0
2010-10-22 15:50:00,122.7,122.75,122.62,122.65,17500.0,96.4042,96.4435,96.3414,96.3649,17500.0
2010-10-22 15:55:00,122.67,122.74,122.49,122.58,63200.0,96.3807,96.4357,96.2392,96.3099,63200.0
2010-10-25 09:30:00,123.54,123.59,123.0,123.1,5900.0,97.0642,97.1035,96.6399,96.7185,5900.0
2010-10-25 09:35:00,123.12,123.49,123.12,123.36,7900.0,96.7342,97.0249,96.7342,96.9228,7900.0
2010-10-25 09:40:00,123.47,123.73,123.47,123.53,5500.0,97.0092,97.2135,97.0092,97.0564,5500.0
2010-10-25 09:45:00,123.58,123.65,123.48,123.57,4100.0,97.0956,97.1506,97.0171,97.0878,4100.0
2010-10-25 09:50:00,123.58,123.79,123.52,123.79,10000.0,97.0956,97.2606,97.0485,97.2606,10000.0
2010-10-25 09:55:00,123.85,124.11,123.85,124.03,8100.0,97.3078,97.5121,97.3078,97.4492,8100.0
2010-10-25 10:00:00,124.03,124.45,124.03,124.25,18400.0,97.4492,97.7792,97.4492,97.6221,18400.0
2010-10-25 10:05:00,124.25,124.34,123.9,123.9,10200.0,97.6221,97.6928,97.3471,97.3471,10200.0
2010-10-25 10:10:00,124.0,124.26,123.85,123.9,11300.0,97.4256,97.6299,97.3078,97.3471,11300.0
2010-10-25 10:15:00,123.84,124.21,123.84,124.17,17000.0,97.2999,97.5906,97.2999,97.5592,17000.0
2010-10-25 10:20:00,124.17,124.21,124.05,124.05,11500.0,97.5592,97.5906,97.4649,97.4649,11500.0
2010-10-25 10:25:00,124.11,124.25,124.02,124.13,10400.0,97.5121,97.6221,97.4413,97.5278,10400.0
2010-10-25 10:30:00,124.16,124.21,123.84,123.84,26900.0,97.5513,97.5906,97.2999,97.2999,26900.0
2010-10-25 10:35:00,123.81,123.82,123.63,123.73,3900.0,97.2763,97.2842,97.1349,97.2135,3900.0
2010-10-25 10:40:00,123.71,123.85,123.38,123.47,3200.0,97.1978,97.3078,96.9385,97.0092,3200.0
2010-10-25 10:45:00,123.49,123.65,123.49,123.63,3000.0,97.0249,97.1506,97.0249,97.1349,3000.0
2010-10-25 10:50:00,123.62,123.68,123.55,123.55,5200.0,97.1271,97.1742,97.0721,97.0721,5200.0
2010-10-25 10:55:00,123.6,123.6,123.47,123.5,2400.0,97.1114,97.1114,97.0092,97.0328,2400.0
2010-10-25 11:00:00,123.47,123.63,123.37,123.37,2200.0,97.0092,97.1349,96.9306,96.9306,2200.0
2010-10-25 11:05:00,123.43,123.51,123.34,123.51,2900.0,96.9778,97.0406,96.9071,97.0406,2900.0
2010-10-25 11:10:00,123.49,123.51,123.38,123.44,3400.0,97.0249,97.0406,96.9385,96.9856,3400.0
2010-10-25 11:15:00,123.39,123.5,123.29,123.49,3600.0,96.9464,97.0328,96.8678,97.0249,3600.0
2010-10-25 11:20:00,123.48,123.6,123.48,123.58,4300.0,97.0171,97.1114,97.0171,97.0956,4300.0
2010-10-25 11:25:00,123.57,123.63,123.48,123.62,6700.0,97.0878,97.1349,97.0171,97.1271,6700.0
2010-10-25 11:30:00,123.62,123.7,123.59,123.59,4100.0,97.1271,97.1899,97.1035,97.1035,4100.0
2010-10-25 11:35:00,123.64,123.64,123.54,123.54,800.0,97.1428,97.1428,97.0642,97.0642,800.0
2010-10-25 11:40:00,123.59,123.59,123.46,123.58,3900.0,97.1035,97.1035,97.0014,97.0956,3900.0
2010-10-25 11:45:00,123.65,123.65,123.55,123.6,2600.0,97.1506,97.1506,97.0721,97.1114,2600.0
2010-10-25 11:50:00,123.58,123.65,123.33,123.35,3800.0,97.0956,97.1506,96.8992,96.9149,3800.0
2010-10-25 11:55:00,123.39,123.48,123.39,123.45,2100.0,96.9464,97.0171,96.9464,96.9935,2100.0
2010-10-25 12:00:00,123.43,123.45,123.33,123.34,4100.0,96.9778,96.9935,96.8992,96.9071,4100.0
2010-10-25 12:05:00,123.33,123.34,123.18,123.29,2500.0,96.8992,96.9071,96.7814,96.8678,2500.0
2010-10-25 12:10:00,123.29,123.4,123.27,123.38,2500.0,96.8678,96.9542,96.8521,96.9385,2500.0
2010-10-25 12:15:00,123.37,123.41,123.29,123.29,4600.0,96.9306,96.9621,96.8678,96.8678,4600.0
2010-10-25 12:20:00,123.25,123.3,123.0,123.09,4700.0,96.8364,96.8756,96.6399,96.7107,4700.0
2010-10-25 12:25:00,123.12,123.13,123.04,123.13,1700.0,96.7342,96.7421,96.6714,96.7421,1700.0
2010-10-25 12:30:00,123.08,123.13,123.02,123.04,2000.0,96.7028,96.7421,96.6557,96.6714,2000.0
2010-10-25 12:35:00,123.03,123.19,123.01,123.19,2500.0,96.6635,96.7892,96.6478,96.7892,2500.0
2010-10-25 12:40:00,123.1,123.14,123.1,123.14,500.0,96.7185,96.7499,96.7185,96.7499,500.0
2010-10-25 12:45:00,123.1,123.17,123.1,123.12,1200.0,96.7185,96.7735,96.7185,96.7342,1200.0
2010-10-25 12:50:00,123.11,123.13,122.99,123.01,1300.0,96.7264,96.7421,96.6321,96.6478,1300.0
2010-10-25 12:55:00,123.0,123.08,122.99,122.99,2900.0,96.6399,96.7028,96.6321,96.6321,2900.0
2010-10-25 13:00:00,122.97,123.11,122.97,123.11,3800.0,96.6164,96.7264,96.6164,96.7264,3800.0
2010-10-25 13:05:00,123.08,123.08,122.99,123.04,5600.0,96.7028,96.7028,96.6321,96.6714,5600.0
2010-10-25 13:10:00,123.05,123.06,122.99,123.02,3200.0,96.6792,96.6871,96.6321,96.6557,3200.0
2010-10-25 13:15:00,123.04,123.11,122.99,123.1,5300.0,96.6714,96.7264,96.6321,96.7185,5300.0
2010-10-25 13:20:00,123.19,123.26,123.19,123.26,1900.0,96.7892,96.8442,96.7892,96.8442,1900.0
2010-10-25 13:25:00,123.24,123.3,123.19,123.3,1200.0,96.8285,96.8756,96.7892,96.8756,1200.0
2010-10-25 13:30:00,123.23,123.29,123.04,123.04,4800.0,96.8206,96.8678,96.6714,96.6714,4800.0
2010-10-25 13:35:00,123.08,123.17,123.08,123.13,4200.0,96.7028,96.7735,96.7028,96.7421,4200.0
2010-10-25 13:40:00,123.14,123.14,123.09,123.14,2000.0,96.7499,96.7499,96.7107,96.7499,2000.0
2010-10-25 13:45:00,123.2,123.21,123.14,123.16,2800.0,96.7971,96.8049,96.7499,96.7656,2800.0
2010-10-25 13:50:00,123.14,123.16,123.06,123.06,2400.0,96.7499,96.7656,96.6871,96.6871,2400.0
2010-10-25 13:55:00,123.05,123.08,122.98,122.98,3800.0,96.6792,96.7028,96.6242,96.6242,3800.0
2010-10-25 14:00:00,123.04,123.05,122.98,123.01,3000.0,96.6714,96.6792,96.6242,96.6478,3000.0
2010-10-25 14:05:00,123.02,123.09,123.02,123.09,3500.0,96.6557,96.7107,96.6557,96.7107,3500.0
2010-10-25 14:10:00,123.14,123.18,123.04,123.06,2600.0,96.7499,96.7814,96.6714,96.6871,2600.0
2010-10-25 14:15:00,123.06,123.09,122.99,122.99,2800.0,96.6871,96.7107,96.6321,96.6321,2800.0
2010-10-25 14:20:00,123.0,123.09,123.0,123.02,4400.0,96.6399,96.7107,96.6399,96.6557,4400.0
2010-10-25 14:25:00,123.01,123.07,122.99,123.0,6100.0,96.6478,96.6949,96.6321,96.6399,6100.0
2010-10-25 14:30:00,122.98,123.17,122.98,123.04,8700.0,96.6242,96.7735,96.6242,96.6714,8700.0
2010-10-25 14:35:00,123.03,123.03,122.77,122.94,6400.0,96.6635,96.6635,96.4592,96.5928,6400.0
2010-10-25 14:40:00,122.95,122.95,122.71,122.85,4500.0,96.6007,96.6007,96.4121,96.5221,4500.0
2010-10-25 14:45:00,122.9,123.02,122.9,122.91,1900.0,96.5614,96.6557,96.5614,96.5692,1900.0
2010-10-25 14:50:00,122.92,123.09,122.92,122.97,4200.0,96.5771,96.7107,96.5771,96.6164,4200.0
2010-10-25 14:55:00,123.02,123.02,122.97,123.02,3400.0,96.6557,96.6557,96.6164,96.6557,3400.0
2010-10-25 15:00:00,123.02,123.11,123.0,123.06,5500.0,96.6557,96.7264,96.6399,96.6871,5500.0
2010-10-25 15:05:00,123.1,123.11,123.04,123.08,4200.0,96.7185,96.7264,96.6714,96.7028,4200.0
2010-10-25 15:10:00,123.09,123.12,123.05,123.1,4100.0,96.7107,96.7342,96.6792,96.7185,4100.0
2010-10-25 15:15:00,123.11,123.11,123.01,123.09,3700.0,96.7264,96.7264,96.6478,96.7107,3700.0
2010-10-25 15:20:00,123.08,123.13,122.98,123.13,7100.0,96.7028,96.7421,96.6242,96.7421,7100.0
2010-10-25 15:25:00,123.13,123.23,123.11,123.16,3700.0,96.7421,96.8206,96.7264,96.7656,3700.0
2010-10-25 15:30:00,123.12,123.17,123.03,123.05,7200.0,96.7342,96.7735,96.6635,96.6792,7200.0
2010-10-25 15:35:00,123.03,123.05,122.81,122.86,9100.0,96.6635,96.6792,96.4907,96.5299,9100.0
2010-10-25 15:40:00,122.81,122.9,122.7,122.81,10600.0,96.4907,96.5614,96.4042,96.4907,10600.0
2010-10-25 15:45:00,122.77,122.77,122.31,122.48,21700.0,96.4592,96.4592,96.0978,96.2314,21700.0
2010-10-25 15:50:00,122.53,122.61,122.36,122.61,13000.0,96.2707,96.3335,96.1371,96.3335,13000.0
2010-10-25 15:55:00,122.61,122.79,122.59,122.67,38000.0,96.3335,96.4749,96.3178,96.3807,38000.0
2010-10-26 09:30:00,121.92,122.0,121.26,121.55,4200.0,95.7914,95.8542,95.2728,95.5007,4200.0
2010-10-26 09:35:00,121.55,121.55,121.15,121.39,3900.0,95.5007,95.5007,95.1864,95.375,3900.0
2010-10-26 09:40:00,121.34,121.47,121.11,121.24,3700.0,95.3357,95.4378,95.155,95.2571,3700.0
2010-10-26 09:45:00,121.24,121.69,121.24,121.69,4500.0,95.2571,95.6107,95.2571,95.6107,4500.0
2010-10-26 09:50:00,121.72,121.9,121.63,121.77,4400.0,95.6343,95.7757,95.5635,95.6735,4400.0
2010-10-26 09:55:00,121.78,121.88,121.69,121.69,3100.0,95.6814,95.76,95.6107,95.6107,3100.0
2010-10-26 10:00:00,121.75,122.46,121.75,122.33,12300.0,95.6578,96.2157,95.6578,96.1135,12300.0
2010-10-26 10:05:00,122.37,122.44,122.24,122.41,6100.0,96.145,96.2,96.0428,96.1764,6100.0
2010-10-26 10:10:00,122.45,122.45,122.27,122.32,3100.0,96.2078,96.2078,96.0664,96.1057,3100.0
2010-10-26 10:15:00,122.38,122.73,122.26,122.73,6000.0,96.1528,96.4278,96.0585,96.4278,6000.0
2010-10-26 10:20:00,122.79,123.03,122.77,122.88,9300.0,96.4749,96.6635,96.4592,96.5457,9300.0
2010-10-26 10:25:00,122.88,122.97,122.75,122.79,4200.0,96.5457,96.6164,96.4435,96.4749,4200.0
2010-10-26 10:30:00,122.76,122.97,122.76,122.86,6200.0,96.4514,96.6164,96.4514,96.5299,6200.0
2010-10-26 10:35:00,122.88,122.96,122.41,122.51,12900.0,96.5457,96.6085,96.1764,96.255,12900.0
2010-10-26 10:40:00,122.53,122.59,122.38,122.38,4300.0,96.2707,96.3178,96.1528,96.1528,4300.0
2010-10-26 10:45:00,122.37,122.65,122.33,122.63,6200.0,96.145,96.3649,96.1135,96.3492,6200.0
2010-10-26 10:50:00,122.67,122.68,122.38,122.38,17100.0,96.3807,96.3885,96.1528,96.1528,17100.0
2010-10-26 10:55:00,122.38,122.56,122.36,122.54,8800.0,96.1528,96.2942,96.1371,96.2785,8800.0
2010-10-26 11:00:00,122.55,122.63,122.15,122.18,16100.0,96.2864,96.3492,95.9721,95.9957,16100.0
2010-10-26 11:05:00,122.17,122.18,121.95,121.95,4900.0,95.9878,95.9957,95.815,95.815,4900.0
2010-10-26 11:10:00,122.05,122.05,121.76,121.86,8900.0,95.8935,95.8935,95.6657,95.7443,8900.0
2010-10-26 11:15:00,121.84,121.94,121.75,121.85,13000.0,95.7285,95.8071,95.6578,95.7364,13000.0
2010-10-26 11:20:00,121.85,122.1,121.82,122.1,4600.0,95.7364,95.9328,95.7128,95.9328,4600.0
2010-10-26 11:25:00,122.08,122.1,122.0,122.05,2900.0,95.9171,95.9328,95.8542,95.8935,2900.0
2010-10-26 11:30:00,122.06,122.14,121.97,122.07,4900.0,95.9014,95.9642,95.8307,95.9092,4900.0
2010-10-26 11:35:00,122.04,122.17,122.04,122.13,4200.0,95.8857,95.9878,95.8857,95.9564,4200.0
2010-10-26 11:40:00,122.09,122.1,121.97,121.97,4900.0,95.925,95.9328,95.8307,95.8307,4900.0
2010-10-26 11:45:00,121.97,122.11,121.97,122.02,3600.0,95.8307,95.9407,95.8307,95.87,3600.0
2010-10-26 11:50:00,122.02,122.12,122.01,122.06,2100.0,95.87,95.9485,95.8621,95.9014,2100.0
2010-10-26 11:55:00,122.07,122.11,122.01,122.05,1900.0,95.9092,95.9407,95.8621,95.8935,1900.0
2010-10-26 12:00:00,122.09,122.24,122.06,122.08,3100.0,95.925,96.0428,95.9014,95.9171,3100.0
2010-10-26 12:05:00,122.11,122.11,121.96,121.97,4500.0,95.9407,95.9407,95.8228,95.8307,4500.0
2010-10-26 12:10:00,121.98,122.04,121.88,121.99,6000.0,95.8385,95.8857,95.76,95.8464,6000.0
2010-10-26 12:15:00,121.99,122.01,121.89,121.93,3400.0,95.8464,95.8621,95.7678,95.7993,3400.0
2010-10-26 12:20:00,121.91,121.96,121.87,121.92,3800.0,95.7835,95.8228,95.7521,95.7914,3800.0
2010-10-26 12:25:00,121.99,121.99,121.93,121.94,2100.0,95.8464,95.8464,95.7993,95.8071,2100.0
2010-10-26 12:30:00,121.94,121.94,121.66,121.68,16000.0,95.8071,95.8071,95.5871,95.6028,16000.0
2010-10-26 12:35:00,121.68,121.71,121.62,121.66,5200.0,95.6028,95.6264,95.5557,95.5871,5200.0
2010-10-26 12:40:00,121.7,121.77,121.51,121.58,7900.0,95.6185,95.6735,95.4693,95.5243,7900.0
2010-10-26 12:45:00,121.58,121.63,121.49,121.61,22100.0,95.5243,95.5635,95.4535,95.5478,22100.0
2010-10-26 12:50:00,121.62,121.63,121.54,121.56,12700.0,95.5557,95.5635,95.4928,95.5085,12700.0
2010-10-26 12:55:00,121.6,121.71,121.59,121.61,4700.0,95.54,95.6264,95.5321,95.5478,4700.0
2010-10-26 13:00:00,121.63,121.77,121.63,121.73,4600.0,95.5635,95.6735,95.5635,95.6421,4600.0
2010-10-26 13:05:00,121.73,121.83,121.72,121.83,5700.0,95.6421,95.7207,95.6343,95.7207,5700.0
2010-10-26 13:10:00,121.85,122.0,121.85,121.99,4000.0,95.7364,95.8542,95.7364,95.8464,4000.0
2010-10-26 13:15:00,122.01,122.03,121.9,121.96,4800.0,95.8621,95.8778,95.7757,95.8228,4800.0
2010-10-26 13:20:00,121.93,121.93,121.79,121.81,2700.0,95.7993,95.7993,95.6893,95.705,2700.0
2010-10-26 13:25:00,121.84,121.85,121.6,121.64,4000.0,95.7285,95.7364,95.54,95.5714,4000.0
2010-10-26 13:30:00,121.68,121.69,121.66,121.68,1400.0,95.6028,95.6107,95.5871,95.6028,1400.0
2010-10-26 13:35:00,121.68,121.7,121.59,121.61,4400.0,95.6028,95.6185,95.5321,95.5478,4400.0
2010-10-26 13:40:00,121.65,121.73,121.64,121.71,1400.0,95.5793,95.6421,95.5714,95.6264,1400.0
2010-10-26 13:45:00,121.69,121.71,121.6,121.66,2600.0,95.6107,95.6264,95.54,95.5871,2600.0
2010-10-26 13:50:00,121.67,121.68,121.42,121.51,7100.0,95.595,95.6028,95.3985,95.4693,7100.0
2010-10-26 13:55:00,121.52,121.56,121.46,121.54,7300.0,95.4771,95.5085,95.43,95.4928,7300.0
2010-10-26 14:00:00,121.54,121.66,121.5,121.54,7700.0,95.4928,95.5871,95.4614,95.4928,7700.0
2010-10-26 14:05:00,121.53,121.62,121.44,121.49,9700.0,95.485,95.5557,95.4143,95.4535,9700.0
2010-10-26 14:10:00,121.44,121.58,121.4,121.55,3300.0,95.4143,95.5243,95.3828,95.5007,3300.0
2010-10-26 14:15:00,121.53,121.6,121.49,121.57,2600.0,95.485,95.54,95.4535,95.5164,2600.0
2010-10-26 14:20:00,121.63,121.68,121.46,121.51,3100.0,95.5635,95.6028,95.43,95.4693,3100.0
2010-10-26 14:25:00,121.51,121.77,121.48,121.77,12600.0,95.4693,95.6735,95.4457,95.6735,12600.0
2010-10-26 14:30:00,121.76,121.92,121.76,121.92,19600.0,95.6657,95.7914,95.6657,95.7914,19600.0
2010-10-26 14:35:00,121.9,122.12,121.9,122.08,8500.0,95.7757,95.9485,95.7757,95.9171,8500.0
2010-10-26 14:40:00,122.07,122.07,121.85,121.85,2600.0,95.9092,95.9092,95.7364,95.7364,2600.0
2010-10-26 14:45:00,121.87,121.89,121.81,121.86,2400.0,95.7521,95.7678,95.705,95.7443,2400.0
2010-10-26 14:50:00,121.87,121.93,121.86,121.93,2500.0,95.7521,95.7993,95.7443,95.7993,2500.0
2010-10-26 14:55:00,121.93,122.03,121.87,121.87,3300.0,95.7993,95.8778,95.7521,95.7521,3300.0
2010-10-26 15:00:00,121.86,121.96,121.86,121.91,2300.0,95.7443,95.8228,95.7443,95.7835,2300.0
2010-10-26 15:05:00,121.97,121.99,121.86,121.93,2800.0,95.8307,95.8464,95.7443,95.7993,2800.0
2010-10-26 15:10:00,121.95,122.08,121.88,121.88,4500.0,95.815,95.9171,95.76,95.76,4500.0
2010-10-26 15:15:00,121.85,122.1,121.84,122.1,4200.0,95.7364,95.9328,95.7285,95.9328,4200.0
2010-10-26 15:20:00,122.12,122.15,122.02,122.09,4200.0,95.9485,95.9721,95.87,95.925,4200.0
2010-10-26 15:25:00,122.03,122.12,121.93,121.93,3500.0,95.8778,95.9485,95.7993,95.7993,3500.0
2010-10-26 15:30:00,121.91,122.09,121.79,121.99,4800.0,95.7835,95.925,95.6893,95.8464,4800.0
2010-10-26 15:35:00,122.0,122.03,121.74,121.87,6800.0,95.8542,95.8778,95.65,95.7521,6800.0
2010-10-26 15:40:00,121.88,121.88,121.61,121.69,5000.0,95.76,95.76,95.5478,95.6107,5000.0
2010-10-26 15:45:00,121.69,121.71,121.45,121.65,15500.0,95.6107,95.6264,95.4221,95.5793,15500.0
2010-10-26 15:50:00,121.61,121.74,121.59,121.59,11500.0,95.5478,95.65,95.5321,95.5321,11500.0
2010-10-26 15:55:00,121.63,121.75,121.6,121.74,15800.0,95.5635,95.6578,95.54,95.65,15800.0
2010-10-27 09:30:00,121.13,121.19,120.97,120.99,12500.0,95.1707,95.2178,95.045,95.0607,12500.0
2010-10-27 09:35:00,121.09,121.09,120.74,120.86,9200.0,95.1393,95.1393,94.8643,94.9586,9200.0
2010-10-27 09:40:00,120.84,121.13,120.84,121.04,11000.0,94.9428,95.1707,94.9428,95.1,11000.0
2010-10-27 09:45:00,121.03,121.03,120.79,120.9,6200.0,95.0921,95.0921,94.9036,94.99,6200.0
2010-10-27 09:50:00,120.88,120.94,120.84,120.9,7900.0,94.9743,95.0214,94.9428,94.99,7900.0
2010-10-27 09:55:00,120.93,121.09,120.86,121.09,9100.0,95.0136,95.1393,94.9586,95.1393,9100.0
2010-10-27 10:00:00,121.17,121.41,121.12,121.33,14300.0,95.2021,95.3907,95.1628,95.3278,14300.0
2010-10-27 10:05:00,121.33,121.42,121.05,121.05,11700.0,95.3278,95.3985,95.1078,95.1078,11700.0
2010-10-27 10:10:00,121.06,121.27,121.05,121.2,3800.0,95.1157,95.2807,95.1078,95.2257,3800.0
2010-10-27 10:15:00,121.19,121.29,121.05,121.06,4000.0,95.2178,95.2964,95.1078,95.1157,4000.0
2010-10-27 10:20:00,121.09,121.1,120.57,120.61,5800.0,95.1393,95.1471,94.7307,94.7621,5800.0
2010-10-27 10:25:00,120.58,120.66,120.5,120.63,9400.0,94.7386,94.8014,94.6757,94.7779,9400.0
2010-10-27 10:30:00,120.59,120.74,120.45,120.64,3500.0,94.7464,94.8643,94.6364,94.7857,3500.0
2010-10-27 10:35:00,120.64,120.64,120.36,120.46,5100.0,94.7857,94.7857,94.5657,94.6443,5100.0
2010-10-27 10:40:00,120.46,120.51,120.39,120.45,5000.0,94.6443,94.6836,94.5893,94.6364,5000.0
2010-10-27 10:45:00,120.51,120.58,120.42,120.46,7800.0,94.6836,94.7386,94.6129,94.6443,7800.0
2010-10-27 10:50:00,120.5,120.6,120.34,120.58,3700.0,94.6757,94.7543,94.55,94.7386,3700.0
2010-10-27 10:55:00,120.55,120.55,120.33,120.35,4400.0,94.715,94.715,94.5421,94.5579,4400.0
2010-10-27 11:00:00,120.37,120.49,120.32,120.49,8800.0,94.5736,94.6679,94.5343,94.6679,8800.0
2010-10-27 11:05:00,120.5,120.53,120.36,120.43,4600.0,94.6757,94.6993,94.5657,94.6207,4600.0
2010-10-27 11:10:00,120.43,120.56,120.42,120.55,5300.0,94.6207,94.7229,94.6129,94.715,5300.0
2010-10-27 11:15:00,120.52,120.59,120.51,120.59,1500.0,94.6914,94.7464,94.6836,94.7464,1500.0
2010-10-27 11:20:00,120.56,120.66,120.54,120.56,2800.0,94.7229,94.8014,94.7071,94.7229,2800.0
2010-10-27 11:25:00,120.57,120.58,120.43,120.57,7000.0,94.7307,94.7386,94.6207,94.7307,7000.0
2010-10-27 11:30:00,120.56,120.67,120.52,120.6,7600.0,94.7229,94.8093,94.6914,94.7543,7600.0
2010-10-27 11:35:00,120.59,120.91,120.59,120.87,3700.0,94.7464,94.9978,94.7464,94.9664,3700.0
2010-10-27 11:40:00,120.8,121.04,120.8,121.03,4300.0,94.9114,95.1,94.9114,95.0921,4300.0
2010-10-27 11:45:00,121.04,121.12,121.03,121.11,2500.0,95.1,95.1628,95.0921,95.155,2500.0
2010-10-27 11:50:00,121.11,121.17,121.08,121.1,4900.0,95.155,95.2021,95.1314,95.1471,4900.0
2010-10-27 11:55:00,121.08,121.13,121.04,121.11,6500.0,95.1314,95.1707,95.1,95.155,6500.0
2010-10-27 12:00:00,121.06,121.12,121.04,121.07,1800.0,95.1157,95.1628,95.1,95.1236,1800.0
2010-10-27 12:05:00,121.03,121.07,120.61,120.62,20000.0,95.0921,95.1236,94.7621,94.77,20000.0
2010-10-27 12:10:00,120.65,120.71,120.61,120.61,3200.0,94.7936,94.8407,94.7621,94.7621,3200.0
2010-10-27 12:15:00,120.63,120.66,120.54,120.59,2600.0,94.7779,94.8014,94.7071,94.7464,2600.0
2010-10-27 12:20:00,120.58,120.63,120.54,120.54,1400.0,94.7386,94.7779,94.7071,94.7071,1400.0
2010-10-27 12:25:00,120.54,120.61,120.54,120.58,5100.0,94.7071,94.7621,94.7071,94.7386,5100.0
2010-10-27 12:30:00,120.58,120.71,120.58,120.71,5600.0,94.7386,94.8407,94.7386,94.8407,5600.0
2010-10-27 12:35:00,120.7,120.73,120.6,120.6,2800.0,94.8329,94.8564,94.7543,94.7543,2800.0
2010-10-27 12:40:00,120.61,120.62,120.51,120.53,3400.0,94.7621,94.77,94.6836,94.6993,3400.0
2010-10-27 12:45:00,120.5,120.6,120.5,120.6,2100.0,94.6757,94.7543,94.6757,94.7543,2100.0
2010-10-27 12:50:00,120.6,120.6,120.48,120.48,1700.0,94.7543,94.7543,94.66,94.66,1700.0
2010-10-27 12:55:00,120.5,120.56,120.5,120.51,5500.0,94.6757,94.7229,94.6757,94.6836,5500.0
2010-10-27 13:00:00,120.53,120.62,120.53,120.61,2000.0,94.6993,94.77,94.6993,94.7621,2000.0
2010-10-27 13:05:00,120.63,120.63,120.51,120.51,1800.0,94.7779,94.7779,94.6836,94.6836,1800.0
2010-10-27 13:10:00,120.47,120.47,120.33,120.33,3900.0,94.6521,94.6521,94.5421,94.5421,3900.0
2010-10-27 13:15:00,120.31,120.37,120.18,120.24,8300.0,94.5264,94.5736,94.4243,94.4714,8300.0
2010-10-27 13:20:00,120.23,120.23,120.11,120.22,3900.0,94.4636,94.4636,94.3693,94.4557,3900.0
2010-10-27 13:25:00,120.23,120.23,120.11,120.23,3100.0,94.4636,94.4636,94.3693,94.4636,3100.0
2010-10-27 13:30:00,120.22,120.25,120.13,120.14,4500.0,94.4557,94.4793,94.385,94.3929,4500.0
2010-10-27 13:35:00,120.18,120.18,120.1,120.16,2100.0,94.4243,94.4243,94.3614,94.4086,2100.0
2010-10-27 13:40:00,120.16,120.2,120.13,120.2,1100.0,94.4086,94.44,94.385,94.44,1100.0
2010-10-27 13:45:00,120.17,120.24,120.15,120.19,1400.0,94.4164,94.4714,94.4007,94.4321,1400.0
2010-10-27 13:50:00,120.21,120.32,120.11,120.16,5100.0,94.4479,94.5343,94.3693,94.4086,5100.0
2010-10-27 13:55:00,120.17,120.47,120.17,120.44,1800.0,94.4164,94.6521,94.4164,94.6286,1800.0
2010-10-27 14:00:00,120.44,120.45,120.38,120.38,1800.0,94.6286,94.6364,94.5814,94.5814,1800.0
2010-10-27 14:05:00,120.36,120.54,120.36,120.54,4000.0,94.5657,94.7071,94.5657,94.7071,4000.0
2010-10-27 14:10:00,120.6,120.75,120.56,120.74,7700.0,94.7543,94.8721,94.7229,94.8643,7700.0
2010-10-27 14:15:00,120.78,120.78,120.62,120.74,6800.0,94.8957,94.8957,94.77,94.8643,6800.0
2010-10-27 14:20:00,120.71,120.81,120.61,120.81,8300.0,94.8407,94.9193,94.7621,94.9193,8300.0
2010-10-27 14:25:00,120.82,120.85,120.75,120.8,5600.0,94.9271,94.9507,94.8721,94.9114,5600.0
2010-10-27 14:30:00,120.78,120.96,120.72,120.96,5900.0,94.8957,95.0371,94.8486,95.0371,5900.0
2010-10-27 14:35:00,120.99,121.24,120.81,121.18,14100.0,95.0607,95.2571,94.9193,95.21,14100.0
2010-10-27 14:40:00,121.18,121.35,121.18,121.27,3400.0,95.21,95.3435,95.21,95.2807,3400.0
2010-10-27 14:45:00,121.27,121.3,121.14,121.15,3200.0,95.2807,95.3043,95.1786,95.1864,3200.0
2010-10-27 14:50:00,121.12,121.28,121.08,121.19,5800.0,95.1628,95.2886,95.1314,95.2178,5800.0
2010-10-27 14:55:00,121.19,121.35,121.12,121.12,14500.0,95.2178,95.3435,95.1628,95.1628,14500.0
2010-10-27 15:00:00,121.1,121.22,121.03,121.06,3600.0,95.1471,95.2414,95.0921,95.1157,3600.0
2010-10-27 15:05:00,121.04,121.17,121.04,121.07,3100.0,95.1,95.2021,95.1,95.1236,3100.0
2010-10-27 15:10:00,121.1,121.1,120.86,120.96,5000.0,95.1471,95.1471,94.9586,95.0371,5000.0
2010-10-27 15:15:00,120.96,120.96,120.85,120.92,2700.0,95.0371,95.0371,94.9507,95.0057,2700.0
2010-10-27 15:20:00,120.96,121.16,120.95,121.16,3600.0,95.0371,95.1943,95.0293,95.1943,3600.0
2010-10-27 15:25:00,121.22,121.31,121.09,121.09,6600.0,95.2414,95.3121,95.1393,95.1393,6600.0
2010-10-27 15:30:00,121.08,121.27,121.07,121.27,6500.0,95.1314,95.2807,95.1236,95.2807,6500.0
2010-10-27 15:35:00,121.34,121.45,121.32,121.41,7200.0,95.3357,95.4221,95.32,95.3907,7200.0
2010-10-27 15:40:00,121.44,121.47,121.28,121.3,3600.0,95.4143,95.4378,95.2886,95.3043,3600.0
2010-10-27 15:45:00,121.27,121.49,121.19,121.28,8600.0,95.2807,95.4535,95.2178,95.2886,8600.0
2010-10-27 15:50:00,121.26,121.56,121.26,121.5,6600.0,95.2728,95.5085,95.2728,95.4614,6600.0
2010-10-27 15:55:00,121.47,121.61,121.41,121.45,14700.0,95.4378,95.5478,95.3907,95.4221,14700.0
2010-10-28 09:30:00,122.2,122.37,121.83,122.12,4100.0,96.0114,96.145,95.7207,95.9485,4100.0
2010-10-28 09:35:00,122.12,122.62,122.12,122.62,3700.0,95.9485,96.3414,95.9485,96.3414,3700.0
2010-10-28 09:40:00,122.56,122.56,122.02,122.1,5100.0,96.2942,96.2942,95.87,95.9328,5100.0
2010-10-28 09:45:00,122.1,122.23,121.96,121.98,9000.0,95.9328,96.035,95.8228,95.8385,9000.0
2010-10-28 09:50:00,121.98,122.16,121.95,122.16,7900.0,95.8385,95.98,95.815,95.98,7900.0
2010-10-28 09:55:00,122.16,122.44,122.16,122.29,4000.0,95.98,96.2,95.98,96.0821,4000.0
2010-10-28 10:00:00,122.28,122.35,122.24,122.29,5400.0,96.0742,96.1292,96.0428,96.0821,5400.0
2010-10-28 10:05:00,122.21,122.21,121.72,121.92,10100.0,96.0192,96.0192,95.6343,95.7914,10100.0
2010-10-28 10:10:00,121.8,121.84,121.67,121.67,2100.0,95.6971,95.7285,95.595,95.595,2100.0
2010-10-28 10:15:00,121.67,121.67,121.38,121.48,4200.0,95.595,95.595,95.3671,95.4457,4200.0
2010-10-28 10:20:00,121.46,121.49,121.22,121.42,1900.0,95.43,95.4535,95.2414,95.3985,1900.0
2010-10-28 10:25:00,121.35,121.35,121.08,121.08,2400.0,95.3435,95.3435,95.1314,95.1314,2400.0
2010-10-28 10:30:00,121.13,121.13,121.01,121.06,1600.0,95.1707,95.1707,95.0764,95.1157,1600.0
2010-10-28 10:35:00,121.13,121.24,120.97,121.06,3100.0,95.1707,95.2571,95.045,95.1157,3100.0
2010-10-28 10:40:00,121.04,121.11,121.04,121.11,900.0,95.1,95.155,95.1,95.155,900.0
2010-10-28 10:45:00,121.11,121.17,121.0,121.06,900.0,95.155,95.2021,95.0686,95.1157,900.0
2010-10-28 10:50:00,121.15,121.34,121.15,121.34,1500.0,95.1864,95.3357,95.1864,95.3357,1500.0
2010-10-28 10:55:00,121.36,121.36,121.22,121.32,2700.0,95.3514,95.3514,95.2414,95.32,2700.0
2010-10-28 11:00:00,121.27,121.32,121.14,121.24,3700.0,95.2807,95.32,95.1786,95.2571,3700.0
2010-10-28 11:05:00,121.26,121.27,121.21,121.27,500.0,95.2728,95.2807,95.2336,95.2807,500.0
2010-10-28 11:10:00,121.3,121.43,121.3,121.42,3000.0,95.3043,95.4064,95.3043,95.3985,3000.0
2010-10-28 11:15:00,121.32,121.41,121.28,121.28,2400.0,95.32,95.3907,95.2886,95.2886,2400.0
2010-10-28 11:20:00,121.26,121.29,121.21,121.26,2400.0,95.2728,95.2964,95.2336,95.2728,2400.0
2010-10-28 11:25:00,121.32,121.34,121.28,121.3,1700.0,95.32,95.3357,95.2886,95.3043,1700.0
2010-10-28 11:30:00,121.3,121.3,121.16,121.2,2100.0,95.3043,95.3043,95.1943,95.2257,2100.0
2010-10-28 11:35:00,121.2,121.23,121.15,121.23,1000.0,95.2257,95.2493,95.1864,95.2493,1000.0
2010-10-28 11:40:00,121.14,121.14,121.06,121.09,2000.0,95.1786,95.1786,95.1157,95.1393,2000.0
2010-10-28 11:45:00,121.11,121.14,120.93,120.95,2000.0,95.155,95.1786,95.0136,95.0293,2000.0
2010-10-28 11:50:00,120.97,121.05,120.97,121.02,2000.0,95.045,95.1078,95.045,95.0843,2000.0
2010-10-28 11:55:00,121.0,121.0,120.9,120.92,8800.0,95.0686,95.0686,94.99,95.0057,8800.0
2010-10-28 12:00:00,120.88,120.91,120.57,120.58,4600.0,94.9743,94.9978,94.7307,94.7386,4600.0
2010-10-28 12:05:00,120.61,120.72,120.61,120.71,3300.0,94.7621,94.8486,94.7621,94.8407,3300.0
2010-10-28 12:10:00,120.72,120.84,120.71,120.8,8500.0,94.8486,94.9428,94.8407,94.9114,8500.0
2010-10-28 12:15:00,120.82,121.0,120.82,121.0,2100.0,94.9271,95.0686,94.9271,95.0686,2100.0
2010-10-28 12:20:00,120.99,120.99,120.85,120.85,1200.0,95.0607,95.0607,94.9507,94.9507,1200.0
2010-10-28 12:25:00,120.87,120.94,120.65,120.74,4600.0,94.9664,95.0214,94.7936,94.8643,4600.0
2010-10-28 12:30:00,120.7,120.7,120.65,120.69,400.0,94.8329,94.8329,94.7936,94.825,400.0
2010-10-28 12:35:00,120.76,120.76,120.68,120.68,1900.0,94.88,94.88,94.8171,94.8171,1900.0
2010-10-28 12:40:00,120.73,120.78,120.73,120.76,2000.0,94.8564,94.8957,94.8564,94.88,2000.0
2010-10-28 12:45:00,120.76,120.84,120.64,120.74,2100.0,94.88,94.9428,94.7857,94.8643,2100.0
2010-10-28 12:50:00,120.76,120.89,120.76,120.83,2400.0,94.88,94.9821,94.88,94.935,2400.0
2010-10-28 12:55:00,120.82,120.82,120.71,120.77,4500.0,94.9271,94.9271,94.8407,94.8878,4500.0
2010-10-28 13:00:00,120.79,120.85,120.69,120.81,3600.0,94.9036,94.9507,94.825,94.9193,3600.0
2010-10-28 13:05:00,120.88,120.97,120.86,120.97,1000.0,94.9743,95.045,94.9586,95.045,1000.0
2010-10-28 13:10:00,121.0,121.11,121.0,121.03,3800.0,95.0686,95.155,95.0686,95.0921,3800.0
2010-10-28 13:15:00,121.11,121.36,121.11,121.25,5100.0,95.155,95.3514,95.155,95.265,5100.0
2010-10-28 13:20:00,121.26,121.32,121.11,121.15,6800.0,95.2728,95.32,95.155,95.1864,6800.0
2010-10-28 13:25:00,121.11,121.14,120.96,120.96,4600.0,95.155,95.1786,95.0371,95.0371,4600.0
2010-10-28 13:30:00,121.01,121.16,121.01,121.1,4600.0,95.0764,95.1943,95.0764,95.1471,4600.0
2010-10-28 13:35:00,121.09,121.26,121.03,121.22,3900.0,95.1393,95.2728,95.0921,95.2414,3900.0
2010-10-28 13:40:00,121.19,121.19,121.02,121.09,2300.0,95.2178,95.2178,95.0843,95.1393,2300.0
2010-10-28 13:45:00,121.12,121.12,120.95,121.01,1700.0,95.1628,95.1628,95.0293,95.0764,1700.0
2010-10-28 13:50:00,121.08,121.12,121.01,121.12,1300.0,95.1314,95.1628,95.0764,95.1628,1300.0
2010-10-28 13:55:00,121.15,121.18,121.05,121.05,2200.0,95.1864,95.21,95.1078,95.1078,2200.0
2010-10-28 14:00:00,121.02,121.15,121.02,121.15,2700.0,95.0843,95.1864,95.0843,95.1864,2700.0
2010-10-28 14:05:00,121.15,121.43,121.15,121.43,2100.0,95.1864,95.4064,95.1864,95.4064,2100.0
2010-10-28 14:10:00,121.38,121.4,121.28,121.33,2700.0,95.3671,95.3828,95.2886,95.3278,2700.0
2010-10-28 14:15:00,121.3,121.3,121.15,121.23,1200.0,95.3043,95.3043,95.1864,95.2493,1200.0
2010-10-28 14:20:00,121.17,121.32,121.13,121.32,1700.0,95.2021,95.32,95.1707,95.32,1700.0
2010-10-28 14:25:00,121.23,121.29,121.08,121.23,3800.0,95.2493,95.2964,95.1314,95.2493,3800.0
2010-10-28 14:30:00,121.3,121.43,121.22,121.31,5700.0,95.3043,95.4064,95.2414,95.3121,5700.0
2010-10-28 14:35:00,121.27,121.4,121.21,121.33,5100.0,95.2807,95.3828,95.2336,95.3278,5100.0
2010-10-28 14:40:00,121.31,121.45,121.15,121.45,3100.0,95.3121,95.4221,95.1864,95.4221,3100.0
2010-10-28 14:45:00,121.4,121.55,121.3,121.55,3600.0,95.3828,95.5007,95.3043,95.5007,3600.0
2010-10-28 14:50:00,121.5,121.5,121.39,121.46,1900.0,95.4614,95.4614,95.375,95.43,1900.0
2010-10-28 14:55:00,121.43,121.44,121.37,121.42,3100.0,95.4064,95.4143,95.3593,95.3985,3100.0
2010-10-28 15:00:00,121.36,121.45,121.27,121.37,2700.0,95.3514,95.4221,95.2807,95.3593,2700.0
2010-10-28 15:05:00,121.39,121.51,121.38,121.38,5300.0,95.375,95.4693,95.3671,95.3671,5300.0
2010-10-28 15:10:00,121.35,121.44,121.28,121.3,7900.0,95.3435,95.4143,95.2886,95.3043,7900.0
2010-10-28 15:15:00,121.3,121.31,121.18,121.24,9700.0,95.3043,95.3121,95.21,95.2571,9700.0
2010-10-28 15:20:00,121.21,121.26,121.13,121.2,10200.0,95.2336,95.2728,95.1707,95.2257,10200.0
2010-10-28 15:25:00,121.2,121.34,121.15,121.3,45400.0,95.2257,95.3357,95.1864,95.3043,45400.0
2010-10-28 15:30:00,121.32,121.43,121.18,121.37,10900.0,95.32,95.4064,95.21,95.3593,10900.0
2010-10-28 15:35:00,121.37,121.53,121.3,121.42,8200.0,95.3593,95.485,95.3043,95.3985,8200.0
2010-10-28 15:40:00,121.43,121.46,121.2,121.2,12800.0,95.4064,95.43,95.2257,95.2257,12800.0
2010-10-28 15:45:00,121.26,121.4,121.2,121.31,20900.0,95.2728,95.3828,95.2257,95.3121,20900.0
2010-10-28 15:50:00,121.35,121.4,121.15,121.18,21500.0,95.3435,95.3828,95.1864,95.21,21500.0
2010-10-28 15:55:00,121.21,121.24,121.09,121.09,26200.0,95.2336,95.2571,95.1393,95.1393,26200.0
2010-10-29 09:30:00,121.13,121.49,120.95,121.49,18700.0,95.1707,95.4535,95.0293,95.4535,18700.0
2010-10-29 09:35:00,121.63,121.99,121.47,121.88,13900.0,95.5635,95.8464,95.4378,95.76,13900.0
2010-10-29 09:40:00,121.89,122.37,121.85,122.14,12500.0,95.7678,96.145,95.7364,95.9642,12500.0
2010-10-29 09:45:00,122.08,122.33,121.98,122.05,8500.0,95.9171,96.1135,95.8385,95.8935,8500.0
2010-10-29 09:50:00,122.0,122.0,121.62,121.71,7400.0,95.8542,95.8542,95.5557,95.6264,7400.0
2010-10-29 09:55:00,121.7,121.77,121.59,121.61,7900.0,95.6185,95.6735,95.5321,95.5478,7900.0
2010-10-29 10:00:00,121.56,122.0,121.56,121.96,7000.0,95.5085,95.8542,95.5085,95.8228,7000.0
2010-10-29 10:05:00,121.97,122.5,121.97,122.4,8300.0,95.8307,96.2471,95.8307,96.1685,8300.0
2010-10-29 10:10:00,122.43,122.61,122.4,122.53,9700.0,96.1921,96.3335,96.1685,96.2707,9700.0
2010-10-29 10:15:00,122.53,122.66,122.52,122.59,10400.0,96.2707,96.3728,96.2628,96.3178,10400.0
2010-10-29 10:20:00,122.51,122.6,122.5,122.53,4800.0,96.255,96.3257,96.2471,96.2707,4800.0
2010-10-29 10:25:00,122.51,122.54,122.46,122.53,9400.0,96.255,96.2785,96.2157,96.2707,9400.0
2010-10-29 10:30:00,122.51,122.54,122.46,122.53,10400.0,96.255,96.2785,96.2157,96.2707,10400.0
2010-10-29 10:35:00,122.53,122.54,122.49,122.51,12800.0,96.2707,96.2785,96.2392,96.255,12800.0
2010-10-29 10:40:00,122.51,122.69,122.44,122.44,22100.0,96.255,96.3964,96.2,96.2,22100.0
2010-10-29 10:45:00,122.42,122.66,122.41,122.63,7500.0,96.1842,96.3728,96.1764,96.3492,7500.0
2010-10-29 10:50:00,122.66,122.87,122.66,122.83,7600.0,96.3728,96.5378,96.3728,96.5064,7600.0
2010-10-29 10:55:00,122.83,123.14,122.82,123.14,9000.0,96.5064,96.7499,96.4985,96.7499,9000.0
2010-10-29 11:00:00,123.08,123.16,123.08,123.13,5800.0,96.7028,96.7656,96.7028,96.7421,5800.0
2010-10-29 11:05:00,123.15,123.38,123.11,123.38,7000.0,96.7578,96.9385,96.7264,96.9385,7000.0
2010-10-29 11:10:00,123.38,123.38,123.17,123.19,6100.0,96.9385,96.9385,96.7735,96.7892,6100.0
2010-10-29 11:15:00,123.18,123.21,123.05,123.19,9200.0,96.7814,96.8049,96.6792,96.7892,9200.0
2010-10-29 11:20:00,123.22,123.22,123.09,123.12,5200.0,96.8128,96.8128,96.7107,96.7342,5200.0
2010-10-29 11:25:00,123.13,123.24,123.13,123.2,4900.0,96.7421,96.8285,96.7421,96.7971,4900.0
2010-10-29 11:30:00,123.15,123.16,122.79,122.85,6800.0,96.7578,96.7656,96.4749,96.5221,6800.0
2010-10-29 11:35:00,122.8,122.87,122.69,122.8,3400.0,96.4828,96.5378,96.3964,96.4828,3400.0
2010-10-29 11:40:00,122.8,122.86,122.69,122.75,6000.0,96.4828,96.5299,96.3964,96.4435,6000.0
2010-10-29 11:45:00,122.76,122.76,122.6,122.74,9500.0,96.4514,96.4514,96.3257,96.4357,9500.0
2010-10-29 11:50:00,122.77,122.88,122.7,122.88,12800.0,96.4592,96.5457,96.4042,96.5457,12800.0
2010-10-29 11:55:00,122.92,123.18,122.92,123.16,4600.0,96.5771,96.7814,96.5771,96.7656,4600.0
2010-10-29 12:00:00,123.21,123.34,123.16,123.34,6700.0,96.8049,96.9071,96.7656,96.9071,6700.0
2010-10-29 12:05:00,123.34,123.47,123.3,123.42,9000.0,96.9071,97.0092,96.8756,96.9699,9000.0
2010-10-29 12:10:00,123.42,123.49,123.34,123.4,4200.0,96.9699,97.0249,96.9071,96.9542,4200.0
2010-10-29 12:15:00,123.41,123.67,123.41,123.61,6000.0,96.9621,97.1664,96.9621,97.1192,6000.0
2010-10-29 12:20:00,123.62,123.68,123.57,123.63,5300.0,97.1271,97.1742,97.0878,97.1349,5300.0
2010-10-29 12:25:00,123.67,123.73,123.58,123.69,5200.0,97.1664,97.2135,97.0956,97.1821,5200.0
2010-10-29 12:30:00,123.71,123.8,123.69,123.77,4800.0,97.1978,97.2685,97.1821,97.2449,4800.0
2010-10-29 12:35:00,123.84,123.91,123.79,123.81,5100.0,97.2999,97.3549,97.2606,97.2763,5100.0
2010-10-29 12:40:00,123.83,123.89,123.76,123.76,4500.0,97.2921,97.3392,97.2371,97.2371,4500.0
2010-10-29 12:45:00,123.76,123.76,123.68,123.73,4000.0,97.2371,97.2371,97.1742,97.2135,4000.0
2010-10-29 12:50:00,123.73,123.73,123.67,123.68,1800.0,97.2135,97.2135,97.1664,97.1742,1800.0
2010-10-29 12:55:00,123.71,123.72,123.71,123.71,1800.0,97.1978,97.2056,97.1978,97.1978,1800.0
2010-10-29 13:00:00,123.71,123.71,123.6,123.6,4300.0,97.1978,97.1978,97.1114,97.1114,4300.0
2010-10-29 13:05:00,123.55,123.6,123.43,123.43,5600.0,97.0721,97.1114,96.9778,96.9778,5600.0
2010-10-29 13:10:00,123.45,123.49,123.42,123.46,3100.0,96.9935,97.0249,96.9699,97.0014,3100.0
2010-10-29 13:15:00,123.46,123.52,123.33,123.37,3700.0,97.0014,97.0485,96.8992,96.9306,3700.0
2010-10-29 13:20:00,123.4,123.4,123.36,123.39,20600.0,96.9542,96.9542,96.9228,96.9464,20600.0
2010-10-29 13:25:00,123.39,123.49,123.36,123.47,3800.0,96.9464,97.0249,96.9228,97.0092,3800.0
2010-10-29 13:30:00,123.46,123.53,123.46,123.52,5500.0,97.0014,97.0564,97.0014,97.0485,5500.0
2010-10-29 13:35:00,123.5,123.54,123.5,123.54,16000.0,97.0328,97.0642,97.0328,97.0642,16000.0
2010-10-29 13:40:00,123.54,123.61,123.53,123.61,14200.0,97.0642,97.1192,97.0564,97.1192,14200.0
2010-10-29 13:45:00,123.61,123.75,123.59,123.75,16300.0,97.1192,97.2292,97.1035,97.2292,16300.0
2010-10-29 13:50:00,123.76,123.82,123.68,123.82,6300.0,97.2371,97.2842,97.1742,97.2842,6300.0
2010-10-29 13:55:00,123.8,123.93,123.76,123.91,5800.0,97.2685,97.3706,97.2371,97.3549,5800.0
2010-10-29 14:00:00,123.87,123.94,123.84,123.84,4200.0,97.3235,97.3785,97.2999,97.2999,4200.0
2010-10-29 14:05:00,123.84,123.96,123.75,123.93,5400.0,97.2999,97.3942,97.2292,97.3706,5400.0
2010-10-29 14:10:00,123.94,124.0,123.89,123.97,7100.0,97.3785,97.4256,97.3392,97.4021,7100.0
2010-10-29 14:15:00,123.96,123.96,123.84,123.89,7600.0,97.3942,97.3942,97.2999,97.3392,7600.0
2010-10-29 14:20:00,123.91,123.99,123.84,123.88,6300.0,97.3549,97.4178,97.2999,97.3313,6300.0
2010-10-29 14:25:00,123.87,123.9,123.81,123.84,7000.0,97.3235,97.3471,97.2763,97.2999,7000.0
2010-10-29 14:30:00,123.8,123.83,123.69,123.7,4700.0,97.2685,97.2921,97.1821,97.1899,4700.0
2010-10-29 14:35:00,123.73,123.82,123.71,123.76,6600.0,97.2135,97.2842,97.1978,97.2371,6600.0
2010-10-29 14:40:00,123.81,124.0,123.81,123.91,10000.0,97.2763,97.4256,97.2763,97.3549,10000.0
2010-10-29 14:45:00,123.92,124.09,123.92,124.04,12500.0,97.3628,97.4963,97.3628,97.4571,12500.0
2010-10-29 14:50:00,124.01,124.13,123.95,123.95,17400.0,97.4335,97.5278,97.3863,97.3863,17400.0
2010-10-29 14:55:00,124.02,124.02,123.9,123.95,7900.0,97.4413,97.4413,97.3471,97.3863,7900.0
2010-10-29 15:00:00,123.95,124.05,123.91,123.92,11000.0,97.3863,97.4649,97.3549,97.3628,11000.0
2010-10-29 15:05:00,123.98,123.98,123.88,123.96,17200.0,97.4099,97.4099,97.3313,97.3942,17200.0
2010-10-29 15:10:00,123.94,124.03,123.93,124.02,11600.0,97.3785,97.4492,97.3706,97.4413,11600.0
2010-10-29 15:15:00,124.02,124.09,124.01,124.03,13700.0,97.4413,97.4963,97.4335,97.4492,13700.0
2010-10-29 15:20:00,124.03,124.07,123.96,124.03,8500.0,97.4492,97.4806,97.3942,97.4492,8500.0
2010-10-29 15:25:00,124.02,124.12,123.98,123.99,10900.0,97.4413,97.5199,97.4099,97.4178,10900.0
2010-10-29 15:30:00,124.01,124.13,123.96,124.08,10100.0,97.4335,97.5278,97.3942,97.4885,10100.0
2010-10-29 15:35:00,124.1,124.1,124.02,124.08,17600.0,97.5042,97.5042,97.4413,97.4885,17600.0
2010-10-29 15:40:00,124.06,124.08,124.01,124.06,15000.0,97.4728,97.4885,97.4335,97.4728,15000.0
2010-10-29 15:45:00,124.08,124.08,123.88,123.94,26600.0,97.4885,97.4885,97.3313,97.3785,26600.0
2010-10-29 15:50:00,123.94,123.96,123.88,123.91,26200.0,97.3785,97.3942,97.3313,97.3549,26200.0
2010-10-29 15:55:00,123.91,124.08,123.91,124.03,99500.0,97.3549,97.4885,97.3549,97.4492,99500.0
2010-11-01 09:30:00,124.45,124.45,124.26,124.28,5900.0,97.7792,97.7792,97.6299,97.6456,5900.0
2010-11-01 09:35:00,124.24,124.28,124.08,124.28,3700.0,97.6142,97.6456,97.4885,97.6456,3700.0
2010-11-01 09:40:00,124.38,124.44,124.32,124.42,2700.0,97.7242,97.7713,97.6771,97.7556,2700.0
2010-11-01 09:45:00,124.36,124.68,124.31,124.54,4800.0,97.7085,97.9599,97.6692,97.8499,4800.0
2010-11-01 09:50:00,124.56,124.65,124.46,124.46,4000.0,97.8656,97.9363,97.787,97.787,4000.0
2010-11-01 09:55:00,124.44,124.44,124.23,124.29,3600.0,97.7713,97.7713,97.6063,97.6535,3600.0
2010-11-01 10:00:00,124.28,125.15,124.28,125.15,10400.0,97.6456,98.3292,97.6456,98.3292,10400.0
2010-11-01 10:05:00,125.2,125.25,124.99,125.05,4600.0,98.3685,98.4077,98.2035,98.2506,4600.0
2010-11-01 10:10:00,124.99,125.16,124.99,125.13,4500.0,98.2035,98.337,98.2035,98.3135,4500.0
2010-11-01 10:15:00,125.06,125.28,125.06,125.25,8100.0,98.2585,98.4313,98.2585,98.4077,8100.0
2010-11-01 10:20:00,125.19,125.25,125.14,125.24,3700.0,98.3606,98.4077,98.3213,98.3999,3700.0
2010-11-01 10:25:00,125.21,125.24,125.06,125.08,6100.0,98.3763,98.3999,98.2585,98.2742,6100.0
2010-11-01 10:30:00,125.07,125.28,125.07,125.11,11100.0,98.2663,98.4313,98.2663,98.2977,11100.0
2010-11-01 10:35:00,125.11,125.23,125.1,125.1,5800.0,98.2977,98.392,98.2899,98.2899,5800.0
2010-11-01 10:40:00,125.16,125.17,125.09,125.11,3500.0,98.337,98.3449,98.282,98.2977,3500.0
2010-11-01 10:45:00,125.16,125.28,125.16,125.28,2000.0,98.337,98.4313,98.337,98.4313,2000.0
2010-11-01 10:50:00,125.35,125.35,125.16,125.17,5300.0,98.4863,98.4863,98.337,98.3449,5300.0
2010-11-01 10:55:00,125.15,125.18,125.09,125.11,2500.0,98.3292,98.3527,98.282,98.2977,2500.0
2010-11-01 11:00:00,125.09,125.09,124.39,124.47,31400.0,98.282,98.282,97.732,97.7949,31400.0
2010-11-01 11:05:00,124.36,124.53,124.33,124.51,6100.0,97.7085,97.842,97.6849,97.8263,6100.0
2010-11-01 11:10:00,124.49,124.55,124.31,124.37,13500.0,97.8106,97.8578,97.6692,97.7163,13500.0
2010-11-01 11:15:00,124.37,124.4,124.09,124.19,4400.0,97.7163,97.7399,97.4963,97.5749,4400.0
2010-11-01 11:20:00,124.22,124.33,124.15,124.26,6100.0,97.5985,97.6849,97.5435,97.6299,6100.0
2010-11-01 11:25:00,124.33,124.53,124.24,124.5,5900.0,97.6849,97.842,97.6142,97.8185,5900.0
2010-11-01 11:30:00,124.41,124.41,124.3,124.35,2300.0,97.7478,97.7478,97.6613,97.7006,2300.0
2010-11-01 11:35:00,124.34,124.42,124.19,124.33,7200.0,97.6928,97.7556,97.5749,97.6849,7200.0
2010-11-01 11:40:00,124.43,124.46,124.34,124.42,2100.0,97.7635,97.787,97.6928,97.7556,2100.0
2010-11-01 11:45:00,124.42,124.5,124.37,124.5,3400.0,97.7556,97.8185,97.7163,97.8185,3400.0
2010-11-01 11:50:00,124.47,124.61,124.47,124.55,20100.0,97.7949,97.9049,97.7949,97.8578,20100.0
2010-11-01 11:55:00,124.57,124.65,124.53,124.65,14500.0,97.8735,97.9363,97.842,97.9363,14500.0
2010-11-01 12:00:00,124.7,124.73,124.49,124.49,3000.0,97.9756,97.9992,97.8106,97.8106,3000.0
2010-11-01 12:05:00,124.47,124.47,124.24,124.25,3500.0,97.7949,97.7949,97.6142,97.6221,3500.0
2010-11-01 12:10:00,124.28,124.38,124.24,124.36,4300.0,97.6456,97.7242,97.6142,97.7085,4300.0
2010-11-01 12:15:00,124.35,124.53,124.35,124.47,2900.0,97.7006,97.842,97.7006,97.7949,2900.0
2010-11-01 12:20:00,124.5,124.66,124.5,124.61,3300.0,97.8185,97.9442,97.8185,97.9049,3300.0
2010-11-01 12:25:00,124.72,124.74,124.57,124.63,2000.0,97.9913,98.007,97.8735,97.9206,2000.0
2010-11-01 12:30:00,124.63,124.63,124.56,124.63,1400.0,97.9206,97.9206,97.8656,97.9206,1400.0
2010-11-01 12:35:00,124.62,124.66,124.54,124.59,1900.0,97.9128,97.9442,97.8499,97.8892,1900.0
2010-11-01 12:40:00,124.6,124.66,124.55,124.61,3300.0,97.897,97.9442,97.8578,97.9049,3300.0
2010-11-01 12:45:00,124.65,124.65,124.45,124.51,4000.0,97.9363,97.9363,97.7792,97.8263,4000.0
2010-11-01 12:50:00,124.51,124.51,124.34,124.48,5200.0,97.8263,97.8263,97.6928,97.8028,5200.0
2010-11-01 12:55:00,124.48,124.53,124.46,124.51,2100.0,97.8028,97.842,97.787,97.8263,2100.0
2010-11-01 13:00:00,124.51,124.67,124.49,124.49,6000.0,97.8263,97.952,97.8106,97.8106,6000.0
2010-11-01 13:05:00,124.45,124.65,124.27,124.65,5600.0,97.7792,97.9363,97.6378,97.9363,5600.0
2010-11-01 13:10:00,124.64,124.8,124.64,124.75,3000.0,97.9285,98.0542,97.9285,98.0149,3000.0
2010-11-01 13:15:00,124.75,124.77,124.62,124.73,1700.0,98.0149,98.0306,97.9128,97.9992,1700.0
2010-11-01 13:20:00,124.81,124.81,124.54,124.54,1900.0,98.062,98.062,97.8499,97.8499,1900.0
2010-11-01 13:25:00,124.51,124.61,124.49,124.61,2300.0,97.8263,97.9049,97.8106,97.9049,2300.0
2010-11-01 13:30:00,124.63,124.97,124.63,124.96,15000.0,97.9206,98.1877,97.9206,98.1799,15000.0
2010-11-01 13:35:00,124.91,125.1,124.91,125.06,12600.0,98.1406,98.2899,98.1406,98.2585,12600.0
2010-11-01 13:40:00,125.06,125.25,125.06,125.18,5700.0,98.2585,98.4077,98.2585,98.3527,5700.0
2010-11-01 13:45:00,125.21,125.31,125.18,125.31,5100.0,98.3763,98.4549,98.3527,98.4549,5100.0
2010-11-01 13:50:00,125.31,125.41,125.29,125.33,5800.0,98.4549,98.5335,98.4392,98.4706,5800.0
2010-11-01 13:55:00,125.3,125.35,125.18,125.18,3100.0,98.447,98.4863,98.3527,98.3527,3100.0
2010-11-01 14:00:00,125.2,125.2,125.03,125.03,3800.0,98.3685,98.3685,98.2349,98.2349,3800.0
2010-11-01 14:05:00,125.1,125.1,124.98,125.03,4100.0,98.2899,98.2899,98.1956,98.2349,4100.0
2010-11-01 14:10:00,125.06,125.09,124.96,124.96,3100.0,98.2585,98.282,98.1799,98.1799,3100.0
2010-11-01 14:15:00,124.94,125.05,124.91,124.99,3100.0,98.1642,98.2506,98.1406,98.2035,3100.0
2010-11-01 14:20:00,125.02,125.29,124.99,125.2,16000.0,98.227,98.4392,98.2035,98.3685,16000.0
2010-11-01 14:25:00,125.2,125.26,125.05,125.05,5200.0,98.3685,98.4156,98.2506,98.2506,5200.0
2010-11-01 14:30:00,125.01,125.02,124.91,124.99,4500.0,98.2192,98.227,98.1406,98.2035,4500.0
2010-11-01 14:35:00,124.96,125.0,124.63,124.63,4000.0,98.1799,98.2113,97.9206,97.9206,4000.0
2010-11-01 14:40:00,124.62,124.62,124.42,124.48,3300.0,97.9128,97.9128,97.7556,97.8028,3300.0
2010-11-01 14:45:00,124.49,124.71,124.44,124.51,20200.0,97.8106,97.9835,97.7713,97.8263,20200.0
2010-11-01 14:50:00,124.51,124.62,124.43,124.62,2700.0,97.8263,97.9128,97.7635,97.9128,2700.0
2010-11-01 14:55:00,124.56,124.58,124.45,124.58,2900.0,97.8656,97.8813,97.7792,97.8813,2900.0
2010-11-01 15:00:00,124.57,124.59,124.39,124.41,4800.0,97.8735,97.8892,97.732,97.7478,4800.0
2010-11-01 15:05:00,124.41,124.42,124.0,124.07,5700.0,97.7478,97.7556,97.4256,97.4806,5700.0
2010-11-01 15:10:00,124.04,124.06,123.76,123.81,8800.0,97.4571,97.4728,97.2371,97.2763,8800.0
2010-11-01 15:15:00,123.78,123.96,123.73,123.84,4800.0,97.2528,97.3942,97.2135,97.2999,4800.0
2010-11-01 15:20:00,123.82,124.03,123.72,124.03,10100.0,97.2842,97.4492,97.2056,97.4492,10100.0
2010-11-01 15:25:00,123.98,124.18,123.98,124.01,3300.0,97.4099,97.5671,97.4099,97.4335,3300.0
2010-11-01 15:30:00,124.04,124.17,124.01,124.14,5300.0,97.4571,97.5592,97.4335,97.5356,5300.0
2010-11-01 15:35:00,124.1,124.14,124.0,124.04,4500.0,97.5042,97.5356,97.4256,97.4571,4500.0
2010-11-01 15:40:00,124.05,124.11,124.02,124.02,5300.0,97.4649,97.5121,97.4413,97.4413,5300.0
2010-11-01 15:45:00,124.06,124.31,124.06,124.27,13800.0,97.4728,97.6692,97.4728,97.6378,13800.0
2010-11-01 15:50:00,124.32,124.42,124.2,124.29,8500.0,97.6771,97.7556,97.5828,97.6535,8500.0
2010-11-01 15:55:00,124.29,124.47,124.29,124.39,13400.0,97.6535,97.7949,97.6535,97.732,13400.0
2010-11-02 09:30:00,125.45,125.91,125.42,125.88,6300.0,98.5649,98.9263,98.5413,98.9027,6300.0
2010-11-02 09:35:00,125.89,126.08,125.75,125.87,3400.0,98.9106,99.0599,98.8006,98.8949,3400.0
2010-11-02 09:40:00,125.79,125.9,125.61,125.84,4600.0,98.832,98.9184,98.6906,98.8713,4600.0
2010-11-02 09:45:00,125.9,125.96,125.78,125.79,2700.0,98.9184,98.9656,98.8242,98.832,2700.0
2010-11-02 09:50:00,125.87,126.19,125.79,126.03,5200.0,98.8949,99.1463,98.832,99.0206,5200.0
2010-11-02 09:55:00,125.99,125.99,125.9,125.99,1700.0,98.9892,98.9892,98.9184,98.9892,1700.0
2010-11-02 10:00:00,125.94,125.95,125.73,125.73,3000.0,98.9499,98.9577,98.7849,98.7849,3000.0
2010-11-02 10:05:00,125.79,125.85,125.77,125.78,3700.0,98.832,98.8792,98.8163,98.8242,3700.0
2010-11-02 10:10:00,125.78,125.78,125.16,125.23,7100.0,98.8242,98.8242,98.337,98.392,7100.0
2010-11-02 10:15:00,125.21,125.31,125.16,125.29,4900.0,98.3763,98.4549,98.337,98.4392,4900.0
2010-11-02 10:20:00,125.31,125.4,125.16,125.17,3300.0,98.4549,98.5256,98.337,98.3449,3300.0
2010-11-02 10:25:00,125.15,125.21,125.07,125.09,7000.0,98.3292,98.3763,98.2663,98.282,7000.0
2010-11-02 10:30:00,125.16,125.18,124.9,124.9,6000.0,98.337,98.3527,98.1328,98.1328,6000.0
2010-11-02 10:35:00,124.95,124.96,124.84,124.96,3300.0,98.172,98.1799,98.0856,98.1799,3300.0
2010-11-02 10:40:00,124.94,125.1,124.94,125.05,3000.0,98.1642,98.2899,98.1642,98.2506,3000.0
2010-11-02 10:45:00,125.1,125.31,124.98,125.21,4800.0,98.2899,98.4549,98.1956,98.3763,4800.0
2010-11-02 10:50:00,125.08,125.24,125.06,125.21,3300.0,98.2742,98.3999,98.2585,98.3763,3300.0
2010-11-02 10:55:00,125.17,125.23,125.07,125.19,6200.0,98.3449,98.392,98.2663,98.3606,6200.0
2010-11-02 11:00:00,125.14,125.26,125.1,125.26,3900.0,98.3213,98.4156,98.2899,98.4156,3900.0
2010-11-02 11:05:00,125.27,125.37,125.23,125.34,3900.0,98.4235,98.502,98.392,98.4785,3900.0
2010-11-02 11:10:00,125.38,125.5,125.27,125.34,1400.0,98.5099,98.6042,98.4235,98.4785,1400.0
2010-11-02 11:15:00,125.35,125.37,125.19,125.35,4100.0,98.4863,98.502,98.3606,98.4863,4100.0
2010-11-02 11:20:00,125.29,125.36,125.25,125.31,2200.0,98.4392,98.4942,98.4077,98.4549,2200.0
2010-11-02 11:25:00,125.35,125.38,125.29,125.29,4200.0,98.4863,98.5099,98.4392,98.4392,4200.0
2010-11-02 11:30:00,125.29,125.31,125.24,125.25,2000.0,98.4392,98.4549,98.3999,98.4077,2000.0
2010-11-02 11:35:00,125.3,125.37,125.22,125.35,2300.0,98.447,98.502,98.3842,98.4863,2300.0
2010-11-02 11:40:00,125.38,125.38,125.13,125.16,2600.0,98.5099,98.5099,98.3135,98.337,2600.0
2010-11-02 11:45:00,125.15,125.16,125.12,125.14,900.0,98.3292,98.337,98.3056,98.3213,900.0
2010-11-02 11:50:00,125.16,125.16,125.09,125.11,1800.0,98.337,98.337,98.282,98.2977,1800.0
2010-11-02 11:55:00,125.07,125.24,125.06,125.24,1800.0,98.2663,98.3999,98.2585,98.3999,1800.0
2010-11-02 12:00:00,125.2,125.29,125.2,125.29,1900.0,98.3685,98.4392,98.3685,98.4392,1900.0
2010-11-02 12:05:00,125.3,125.35,125.26,125.33,2700.0,98.447,98.4863,98.4156,98.4706,2700.0
2010-11-02 12:10:00,125.3,125.34,125.28,125.31,1500.0,98.447,98.4785,98.4313,98.4549,1500.0
2010-11-02 12:15:00,125.33,125.36,125.33,125.36,900.0,98.4706,98.4942,98.4706,98.4942,900.0
2010-11-02 12:20:00,125.34,125.37,125.24,125.24,2600.0,98.4785,98.502,98.3999,98.3999,2600.0
2010-11-02 12:25:00,125.26,125.26,125.13,125.13,2600.0,98.4156,98.4156,98.3135,98.3135,2600.0
2010-11-02 12:30:00,125.1,125.15,125.09,125.09,2500.0,98.2899,98.3292,98.282,98.282,2500.0
2010-11-02 12:35:00,125.08,125.19,125.08,125.12,2200.0,98.2742,98.3606,98.2742,98.3056,2200.0
2010-11-02 12:40:00,125.17,125.22,125.17,125.22,400.0,98.3449,98.3842,98.3449,98.3842,400.0
2010-11-02 12:45:00,125.24,125.38,125.24,125.36,2800.0,98.3999,98.5099,98.3999,98.4942,2800.0
2010-11-02 12:50:00,125.36,125.46,125.36,125.39,2400.0,98.4942,98.5727,98.4942,98.5177,2400.0
2010-11-02 12:55:00,125.35,125.4,125.35,125.35,1300.0,98.4863,98.5256,98.4863,98.4863,1300.0
2010-11-02 13:00:00,125.35,125.39,125.32,125.34,4300.0,98.4863,98.5177,98.4627,98.4785,4300.0
2010-11-02 13:05:00,125.32,125.41,125.26,125.39,2300.0,98.4627,98.5335,98.4156,98.5177,2300.0
2010-11-02 13:10:00,125.39,125.39,125.24,125.24,900.0,98.5177,98.5177,98.3999,98.3999,900.0
2010-11-02 13:15:00,125.29,125.29,125.27,125.28,600.0,98.4392,98.4392,98.4235,98.4313,600.0
2010-11-02 13:20:00,125.26,125.3,125.24,125.3,1400.0,98.4156,98.447,98.3999,98.447,1400.0
2010-11-02 13:25:00,125.26,125.26,125.21,125.22,1900.0,98.4156,98.4156,98.3763,98.3842,1900.0
2010-11-02 13:30:00,125.24,125.27,125.23,125.26,1300.0,98.3999,98.4235,98.392,98.4156,1300.0
2010-11-02 13:35:00,125.28,125.28,125.23,125.25,1000.0,98.4313,98.4313,98.392,98.4077,1000.0
2010-11-02 13:40:00,125.26,125.47,125.26,125.37,1800.0,98.4156,98.5806,98.4156,98.502,1800.0
2010-11-02 13:45:00,125.37,125.47,125.34,125.41,5000.0,98.502,98.5806,98.4785,98.5335,5000.0
2010-11-02 13:50:00,125.42,125.45,125.41,125.45,700.0,98.5413,98.5649,98.5335,98.5649,700.0
2010-11-02 13:55:00,125.47,125.52,125.47,125.49,1100.0,98.5806,98.6199,98.5806,98.5963,1100.0
2010-11-02 14:00:00,125.51,125.51,125.41,125.44,2900.0,98.612,98.612,98.5335,98.557,2900.0
2010-11-02 14:05:00,125.45,125.51,125.45,125.45,1100.0,98.5649,98.612,98.5649,98.5649,1100.0
2010-11-02 14:10:00,125.44,125.5,125.44,125.46,5700.0,98.557,98.6042,98.557,98.5727,5700.0
2010-11-02 14:15:00,125.47,125.47,125.31,125.34,2900.0,98.5806,98.5806,98.4549,98.4785,2900.0
2010-11-02 14:20:00,125.35,125.36,125.27,125.31,4000.0,98.4863,98.4942,98.4235,98.4549,4000.0
2010-11-02 14:25:00,125.27,125.34,125.27,125.33,3300.0,98.4235,98.4785,98.4235,98.4706,3300.0
2010-11-02 14:30:00,125.3,125.36,125.11,125.16,6700.0,98.447,98.4942,98.2977,98.337,6700.0
2010-11-02 14:35:00,125.19,125.25,125.15,125.16,2100.0,98.3606,98.4077,98.3292,98.337,2100.0
2010-11-02 14:40:00,125.15,125.21,125.06,125.06,3700.0,98.3292,98.3763,98.2585,98.2585,3700.0
2010-11-02 14:45:00,125.03,125.12,125.03,125.11,3400.0,98.2349,98.3056,98.2349,98.2977,3400.0
2010-11-02 14:50:00,125.08,125.13,125.05,125.09,3300.0,98.2742,98.3135,98.2506,98.282,3300.0
2010-11-02 14:55:00,125.1,125.14,125.03,125.06,3400.0,98.2899,98.3213,98.2349,98.2585,3400.0
2010-11-02 15:00:00,125.09,125.27,125.09,125.27,2200.0,98.282,98.4235,98.282,98.4235,2200.0
2010-11-02 15:05:00,125.22,125.23,125.11,125.17,4100.0,98.3842,98.392,98.2977,98.3449,4100.0
2010-11-02 15:10:00,125.16,125.22,125.13,125.21,2200.0,98.337,98.3842,98.3135,98.3763,2200.0
2010-11-02 15:15:00,125.21,125.33,125.21,125.33,4800.0,98.3763,98.4706,98.3763,98.4706,4800.0
2010-11-02 15:20:00,125.3,125.31,125.22,125.22,2400.0,98.447,98.4549,98.3842,98.3842,2400.0
2010-11-02 15:25:00,125.26,125.26,125.19,125.2,4800.0,98.4156,98.4156,98.3606,98.3685,4800.0
2010-11-02 15:30:00,125.22,125.22,125.04,125.14,11100.0,98.3842,98.3842,98.2427,98.3213,11100.0
2010-11-02 15:35:00,125.13,125.2,125.04,125.09,7000.0,98.3135,98.3685,98.2427,98.282,7000.0
2010-11-02 15:40:00,125.07,125.12,124.92,125.0,12000.0,98.2663,98.3056,98.1485,98.2113,12000.0
2010-11-02 15:45:00,124.99,125.2,124.99,125.18,10800.0,98.2035,98.3685,98.2035,98.3527,10800.0
2010-11-02 15:50:00,125.18,125.27,125.1,125.15,8600.0,98.3527,98.4235,98.2899,98.3292,8600.0
2010-11-02 15:55:00,125.2,125.22,125.09,125.19,13600.0,98.3685,98.3842,98.282,98.3606,13600.0
2010-11-03 09:30:00,125.27,125.37,125.06,125.18,4300.0,98.4235,98.502,98.2585,98.3527,4300.0
2010-11-03 09:35:00,125.33,125.33,125.19,125.28,1300.0,98.4706,98.4706,98.3606,98.4313,1300.0
2010-11-03 09:40:00,125.3,125.3,124.69,124.75,1900.0,98.447,98.447,97.9678,98.0149,1900.0
2010-11-03 09:45:00,124.79,124.95,124.71,124.95,1600.0,98.0463,98.172,97.9835,98.172,1600.0
2010-11-03 09:50:00,125.12,125.12,124.87,124.87,1300.0,98.3056,98.3056,98.1092,98.1092,1300.0
2010-11-03 09:55:00,124.94,124.94,124.79,124.88,3400.0,98.1642,98.1642,98.0463,98.117,3400.0
2010-11-03 10:00:00,124.89,124.95,124.48,124.48,7300.0,98.1249,98.172,97.8028,97.8028,7300.0
2010-11-03 10:05:00,124.53,124.93,124.53,124.89,10500.0,97.842,98.1563,97.842,98.1249,10500.0
2010-11-03 10:10:00,124.89,124.89,124.81,124.86,1900.0,98.1249,98.1249,98.062,98.1013,1900.0
2010-11-03 10:15:00,124.87,124.92,124.74,124.74,2300.0,98.1092,98.1485,98.007,98.007,2300.0
2010-11-03 10:20:00,124.77,124.96,124.76,124.93,6500.0,98.0306,98.1799,98.0228,98.1563,6500.0
2010-11-03 10:25:00,124.85,124.94,124.85,124.94,300.0,98.0935,98.1642,98.0935,98.1642,300.0
2010-11-03 10:30:00,124.97,125.08,124.96,125.06,3500.0,98.1877,98.2742,98.1799,98.2585,3500.0
2010-11-03 10:35:00,125.06,125.19,125.0,125.13,6200.0,98.2585,98.3606,98.2113,98.3135,6200.0
2010-11-03 10:40:00,125.08,125.08,124.72,124.72,3200.0,98.2742,98.2742,97.9913,97.9913,3200.0
2010-11-03 10:45:00,124.7,124.7,124.46,124.56,1200.0,97.9756,97.9756,97.787,97.8656,1200.0
2010-11-03 10:50:00,124.53,124.69,124.53,124.69,1900.0,97.842,97.9678,97.842,97.9678,1900.0
2010-11-03 10:55:00,124.61,124.65,124.56,124.6,5100.0,97.9049,97.9363,97.8656,97.897,5100.0
2010-11-03 11:00:00,124.55,124.61,124.41,124.48,2800.0,97.8578,97.9049,97.7478,97.8028,2800.0
2010-11-03 11:05:00,124.49,124.49,124.38,124.38,2000.0,97.8106,97.8106,97.7242,97.7242,2000.0
2010-11-03 11:10:00,124.34,124.37,124.09,124.11,3500.0,97.6928,97.7163,97.4963,97.5121,3500.0
2010-11-03 11:15:00,124.09,124.23,124.02,124.16,3500.0,97.4963,97.6063,97.4413,97.5513,3500.0
2010-11-03 11:20:00,124.17,124.25,124.13,124.17,1500.0,97.5592,97.6221,97.5278,97.5592,1500.0
2010-11-03 11:25:00,124.2,124.21,124.07,124.11,2000.0,97.5828,97.5906,97.4806,97.5121,2000.0
2010-11-03 11:30:00,124.11,124.27,124.11,124.27,1400.0,97.5121,97.6378,97.5121,97.6378,1400.0
2010-11-03 11:35:00,124.33,124.38,124.23,124.38,2800.0,97.6849,97.7242,97.6063,97.7242,2800.0
2010-11-03 11:40:00,124.36,124.36,124.19,124.19,2400.0,97.7085,97.7085,97.5749,97.5749,2400.0
2010-11-03 11:45:00,124.19,124.25,124.19,124.2,800.0,97.5749,97.6221,97.5749,97.5828,800.0
2010-11-03 11:50:00,124.2,124.22,124.09,124.17,2300.0,97.5828,97.5985,97.4963,97.5592,2300.0
2010-11-03 11:55:00,124.18,124.18,124.15,124.18,1400.0,97.5671,97.5671,97.5435,97.5671,1400.0
2010-11-03 12:00:00,124.16,124.18,124.0,124.0,6200.0,97.5513,97.5671,97.4256,97.4256,6200.0
2010-11-03 12:05:00,124.05,124.06,124.01,124.06,600.0,97.4649,97.4728,97.4335,97.4728,600.0
2010-11-03 12:10:00,124.11,124.18,124.1,124.18,600.0,97.5121,97.5671,97.5042,97.5671,600.0
2010-11-03 12:15:00,124.11,124.11,123.91,123.95,6500.0,97.5121,97.5121,97.3549,97.3863,6500.0
2010-11-03 12:20:00,123.95,123.95,123.81,123.82,3600.0,97.3863,97.3863,97.2763,97.2842,3600.0
2010-11-03 12:25:00,123.86,123.89,123.83,123.89,2100.0,97.3156,97.3392,97.2921,97.3392,2100.0
2010-11-03 12:30:00,123.84,123.97,123.82,123.97,5000.0,97.2999,97.4021,97.2842,97.4021,5000.0
2010-11-03 12:35:00,124.0,124.05,123.92,123.97,10500.0,97.4256,97.4649,97.3628,97.4021,10500.0
2010-11-03 12:40:00,123.99,124.05,123.84,123.95,12300.0,97.4178,97.4649,97.2999,97.3863,12300.0
2010-11-03 12:45:00,123.98,124.05,123.95,124.0,2000.0,97.4099,97.4649,97.3863,97.4256,2000.0
2010-11-03 12:50:00,123.96,123.99,123.87,123.99,2000.0,97.3942,97.4178,97.3235,97.4178,2000.0
2010-11-03 12:55:00,123.96,123.98,123.93,123.94,1900.0,97.3942,97.4099,97.3706,97.3785,1900.0
2010-11-03 13:00:00,123.95,124.28,123.95,124.28,3200.0,97.3863,97.6456,97.3863,97.6456,3200.0
2010-11-03 13:05:00,124.27,124.32,124.23,124.24,2800.0,97.6378,97.6771,97.6063,97.6142,2800.0
2010-11-03 13:10:00,124.18,124.2,124.15,124.17,1300.0,97.5671,97.5828,97.5435,97.5592,1300.0
2010-11-03 13:15:00,124.16,124.19,124.09,124.09,6000.0,97.5513,97.5749,97.4963,97.4963,6000.0
2010-11-03 13:20:00,124.09,124.15,124.06,124.12,1000.0,97.4963,97.5435,97.4728,97.5199,1000.0
2010-11-03 13:25:00,124.11,124.17,124.06,124.17,4500.0,97.5121,97.5592,97.4728,97.5592,4500.0
2010-11-03 13:30:00,124.24,124.36,124.24,124.36,600.0,97.6142,97.7085,97.6142,97.7085,600.0
2010-11-03 13:35:00,124.3,124.3,124.13,124.13,3000.0,97.6613,97.6613,97.5278,97.5278,3000.0
2010-11-03 13:40:00,124.1,124.33,124.05,124.33,4900.0,97.5042,97.6849,97.4649,97.6849,4900.0
2010-11-03 13:45:00,124.26,124.27,124.22,124.27,900.0,97.6299,97.6378,97.5985,97.6378,900.0
2010-11-03 13:50:00,124.34,124.34,124.26,124.33,1000.0,97.6928,97.6928,97.6299,97.6849,1000.0
2010-11-03 13:55:00,124.33,124.33,124.13,124.13,3800.0,97.6849,97.6849,97.5278,97.5278,3800.0
2010-11-03 14:00:00,124.1,124.42,124.06,124.42,6800.0,97.5042,97.7556,97.4728,97.7556,6800.0
2010-11-03 14:05:00,124.4,124.4,124.02,124.05,12600.0,97.7399,97.7399,97.4413,97.4649,12600.0
2010-11-03 14:10:00,124.04,124.04,123.41,123.7,6000.0,97.4571,97.4571,96.9621,97.1899,6000.0
2010-11-03 14:15:00,123.72,124.74,123.54,124.67,33300.0,97.2056,98.007,97.0642,97.952,33300.0
2010-11-03 14:20:00,124.6,124.83,124.07,124.33,22500.0,97.897,98.0778,97.4806,97.6849,22500.0
2010-11-03 14:25:00,124.26,124.26,123.47,123.56,22800.0,97.6299,97.6299,97.0092,97.0799,22800.0
2010-11-03 14:30:00,123.46,123.7,123.14,123.63,6000.0,97.0014,97.1899,96.7499,97.1349,6000.0
2010-11-03 14:35:00,123.63,124.09,123.47,124.09,5100.0,97.1349,97.4963,97.0092,97.4963,5100.0
2010-11-03 14:40:00,123.99,124.12,123.79,124.0,9700.0,97.4178,97.5199,97.2606,97.4256,9700.0
2010-11-03 14:45:00,124.21,124.25,123.97,124.1,8500.0,97.5906,97.6221,97.4021,97.5042,8500.0
2010-11-03 14:50:00,124.1,124.46,124.1,124.33,8100.0,97.5042,97.787,97.5042,97.6849,8100.0
2010-11-03 14:55:00,124.39,124.53,124.32,124.35,17800.0,97.732,97.842,97.6771,97.7006,17800.0
2010-11-03 15:00:00,124.39,124.52,124.34,124.46,7800.0,97.732,97.8342,97.6928,97.787,7800.0
2010-11-03 15:05:00,124.44,124.65,124.44,124.6,9700.0,97.7713,97.9363,97.7713,97.897,9700.0
2010-11-03 15:10:00,124.6,124.65,124.43,124.5,7800.0,97.897,97.9363,97.7635,97.8185,7800.0
2010-11-03 15:15:00,124.5,124.61,124.4,124.42,11300.0,97.8185,97.9049,97.7399,97.7556,11300.0
2010-11-03 15:20:00,124.42,124.45,124.18,124.39,7300.0,97.7556,97.7792,97.5671,97.732,7300.0
2010-11-03 15:25:00,124.39,124.55,124.34,124.37,10300.0,97.732,97.8578,97.6928,97.7163,10300.0
2010-11-03 15:30:00,124.37,124.45,124.1,124.17,15300.0,97.7163,97.7792,97.5042,97.5592,15300.0
2010-11-03 15:35:00,124.17,124.25,124.06,124.1,14000.0,97.5592,97.6221,97.4728,97.5042,14000.0
2010-11-03 15:40:00,124.07,124.13,123.94,124.1,11000.0,97.4806,97.5278,97.3785,97.5042,11000.0
2010-11-03 15:45:00,124.15,124.34,124.11,124.23,22900.0,97.5435,97.6928,97.5121,97.6063,22900.0
2010-11-03 15:50:00,124.26,124.35,124.15,124.28,18300.0,97.6299,97.7006,97.5435,97.6456,18300.0
2010-11-03 15:55:00,124.28,124.61,124.26,124.61,22800.0,97.6456,97.9049,97.6299,97.9049,22800.0
2010-11-04 09:30:00,125.74,125.74,125.09,125.13,5700.0,99.215,99.215,98.7021,98.7337,5700.0
2010-11-04 09:35:00,125.04,125.36,124.92,125.3,8000.0,98.6627,98.9152,98.568,98.8678,8000.0
2010-11-04 09:40:00,125.3,125.34,125.11,125.15,7500.0,98.8678,98.8994,98.7179,98.7495,7500.0
2010-11-04 09:45:00,125.26,125.37,125.11,125.23,3800.0,98.8362,98.923,98.7179,98.8126,3800.0
2010-11-04 09:50:00,125.3,125.3,125.14,125.23,6700.0,98.8678,98.8678,98.7416,98.8126,6700.0
2010-11-04 09:55:00,125.22,125.22,125.14,125.15,6100.0,98.8047,98.8047,98.7416,98.7495,6100.0
2010-11-04 10:00:00,125.15,125.16,124.88,125.0,12300.0,98.7495,98.7573,98.5364,98.6311,12300.0
2010-11-04 10:05:00,125.04,125.04,124.97,124.97,5300.0,98.6627,98.6627,98.6074,98.6074,5300.0
2010-11-04 10:10:00,125.0,125.1,124.95,125.09,7300.0,98.6311,98.71,98.5916,98.7021,7300.0
2010-11-04 10:15:00,125.08,125.15,125.04,125.15,5900.0,98.6942,98.7495,98.6627,98.7495,5900.0
2010-11-04 10:20:00,125.14,125.2,125.09,125.2,7100.0,98.7416,98.7889,98.7021,98.7889,7100.0
2010-11-04 10:25:00,125.2,125.33,125.14,125.33,7900.0,98.7889,98.8915,98.7416,98.8915,7900.0
2010-11-04 10:30:00,125.34,125.35,125.12,125.13,3000.0,98.8994,98.9073,98.7258,98.7337,3000.0
2010-11-04 10:35:00,125.11,125.26,125.11,125.21,2700.0,98.7179,98.8362,98.7179,98.7968,2700.0
2010-11-04 10:40:00,125.24,125.24,125.11,125.12,3400.0,98.8205,98.8205,98.7179,98.7258,3400.0
2010-11-04 10:45:00,125.1,125.15,125.08,125.12,4500.0,98.71,98.7495,98.6942,98.7258,4500.0
2010-11-04 10:50:00,125.11,125.3,125.05,125.23,2800.0,98.7179,98.8678,98.6705,98.8126,2800.0
2010-11-04 10:55:00,125.27,125.62,125.27,125.59,3300.0,98.8441,99.1203,98.8441,99.0966,3300.0
2010-11-04 11:00:00,125.63,125.83,125.62,125.83,4100.0,99.1282,99.286,99.1203,99.286,4100.0
2010-11-04 11:05:00,125.81,125.81,125.67,125.8,2600.0,99.2702,99.2702,99.1598,99.2623,2600.0
2010-11-04 11:10:00,125.81,125.94,125.74,125.76,2700.0,99.2702,99.3728,99.215,99.2308,2700.0
2010-11-04 11:15:00,125.78,125.81,125.76,125.76,900.0,99.2466,99.2702,99.2308,99.2308,900.0
2010-11-04 11:20:00,125.73,125.76,125.67,125.74,1800.0,99.2071,99.2308,99.1598,99.215,1800.0
2010-11-04 11:25:00,125.73,125.76,125.58,125.67,2500.0,99.2071,99.2308,99.0887,99.1598,2500.0
2010-11-04 11:30:00,125.71,125.82,125.71,125.73,1900.0,99.1913,99.2781,99.1913,99.2071,1900.0
2010-11-04 11:35:00,125.75,125.88,125.75,125.79,2900.0,99.2229,99.3255,99.2229,99.2544,2900.0
2010-11-04 11:40:00,125.75,125.89,125.75,125.75,2100.0,99.2229,99.3333,99.2229,99.2229,2100.0
2010-11-04 11:45:00,125.7,125.7,125.64,125.65,1000.0,99.1834,99.1834,99.1361,99.144,1000.0
2010-11-04 11:50:00,125.64,125.64,125.44,125.44,14300.0,99.1361,99.1361,98.9783,98.9783,14300.0
2010-11-04 11:55:00,125.39,125.43,125.36,125.36,1800.0,98.9388,98.9704,98.9152,98.9152,1800.0
2010-11-04 12:00:00,125.36,125.36,125.0,125.05,4700.0,98.9152,98.9152,98.6311,98.6705,4700.0
2010-11-04 12:05:00,125.04,125.07,125.01,125.03,1300.0,98.6627,98.6863,98.639,98.6548,1300.0
2010-11-04 12:10:00,125.03,125.18,125.0,125.18,5700.0,98.6548,98.7731,98.6311,98.7731,5700.0
2010-11-04 12:15:00,125.15,125.21,125.15,125.17,1300.0,98.7495,98.7968,98.7495,98.7652,1300.0
2010-11-04 12:20:00,125.21,125.36,125.15,125.31,4000.0,98.7968,98.9152,98.7495,98.8757,4000.0
2010-11-04 12:25:00,125.33,125.38,125.27,125.27,500.0,98.8915,98.9309,98.8441,98.8441,500.0
2010-11-04 12:30:00,125.31,125.46,125.31,125.46,1900.0,98.8757,98.9941,98.8757,98.9941,1900.0
2010-11-04 12:35:00,125.47,125.47,125.37,125.45,3200.0,99.0019,99.0019,98.923,98.9862,3200.0
2010-11-04 12:40:00,125.41,125.45,125.37,125.38,1000.0,98.9546,98.9862,98.923,98.9309,1000.0
2010-11-04 12:45:00,125.38,125.38,125.19,125.19,1900.0,98.9309,98.9309,98.781,98.781,1900.0
2010-11-04 12:50:00,125.2,125.24,125.13,125.13,1000.0,98.7889,98.8205,98.7337,98.7337,1000.0
2010-11-04 12:55:00,125.1,125.35,125.1,125.32,1600.0,98.71,98.9073,98.71,98.8836,1600.0
2010-11-04 13:00:00,125.32,125.34,125.29,125.29,1000.0,98.8836,98.8994,98.8599,98.8599,1000.0
2010-11-04 13:05:00,125.34,125.44,125.34,125.38,800.0,98.8994,98.9783,98.8994,98.9309,800.0
2010-11-04 13:10:00,125.36,125.36,125.28,125.28,600.0,98.9152,98.9152,98.852,98.852,600.0
2010-11-04 13:15:00,125.23,125.43,125.21,125.37,2400.0,98.8126,98.9704,98.7968,98.923,2400.0
2010-11-04 13:20:00,125.39,125.42,125.37,125.4,1100.0,98.9388,98.9625,98.923,98.9467,1100.0
2010-11-04 13:25:00,125.36,125.43,125.28,125.43,2200.0,98.9152,98.9704,98.852,98.9704,2200.0
2010-11-04 13:30:00,125.49,125.54,125.36,125.39,2300.0,99.0177,99.0572,98.9152,98.9388,2300.0
2010-11-04 13:35:00,125.39,125.41,125.22,125.27,1800.0,98.9388,98.9546,98.8047,98.8441,1800.0
2010-11-04 13:40:00,125.27,125.36,125.24,125.33,1700.0,98.8441,98.9152,98.8205,98.8915,1700.0
2010-11-04 13:45:00,125.34,125.4,125.18,125.4,1800.0,98.8994,98.9467,98.7731,98.9467,1800.0
2010-11-04 13:50:00,125.37,125.44,125.32,125.38,4500.0,98.923,98.9783,98.8836,98.9309,4500.0
2010-11-04 13:55:00,125.4,125.41,125.3,125.38,6400.0,98.9467,98.9546,98.8678,98.9309,6400.0
2010-11-04 14:00:00,125.33,125.48,125.33,125.35,2600.0,98.8915,99.0098,98.8915,98.9073,2600.0
2010-11-04 14:05:00,125.38,125.38,125.17,125.21,2600.0,98.9309,98.9309,98.7652,98.7968,2600.0
2010-11-04 14:10:00,125.25,125.31,125.25,125.29,1800.0,98.8284,98.8757,98.8284,98.8599,1800.0
2010-11-04 14:15:00,125.28,125.32,125.28,125.31,10000.0,98.852,98.8836,98.852,98.8757,10000.0
2010-11-04 14:20:00,125.31,125.32,125.25,125.25,8700.0,98.8757,98.8836,98.8284,98.8284,8700.0
2010-11-04 14:25:00,125.22,125.32,125.19,125.29,2600.0,98.8047,98.8836,98.781,98.8599,2600.0
2010-11-04 14:30:00,125.32,125.32,125.29,125.31,7200.0,98.8836,98.8836,98.8599,98.8757,7200.0
2010-11-04 14:35:00,125.32,125.53,125.32,125.53,1200.0,98.8836,99.0493,98.8836,99.0493,1200.0
2010-11-04 14:40:00,125.55,125.55,125.44,125.5,4900.0,99.0651,99.0651,98.9783,99.0256,4900.0
2010-11-04 14:45:00,125.48,125.48,125.36,125.42,2900.0,99.0098,99.0098,98.9152,98.9625,2900.0
2010-11-04 14:50:00,125.41,125.51,125.41,125.51,3700.0,98.9546,99.0335,98.9546,99.0335,3700.0
2010-11-04 14:55:00,125.52,125.62,125.52,125.56,3300.0,99.0414,99.1203,99.0414,99.073,3300.0
2010-11-04 15:00:00,125.58,125.67,125.54,125.64,3300.0,99.0887,99.1598,99.0572,99.1361,3300.0
2010-11-04 15:05:00,125.64,125.8,125.64,125.8,10600.0,99.1361,99.2623,99.1361,99.2623,10600.0
2010-11-04 15:10:00,125.76,125.79,125.68,125.76,3400.0,99.2308,99.2544,99.1676,99.2308,3400.0
2010-11-04 15:15:00,125.76,125.87,125.76,125.79,36900.0,99.2308,99.3176,99.2308,99.2544,36900.0
2010-11-04 15:20:00,125.78,125.94,125.78,125.94,7400.0,99.2466,99.3728,99.2466,99.3728,7400.0
2010-11-04 15:25:00,125.91,126.16,125.83,126.08,9500.0,99.3491,99.5464,99.286,99.4833,9500.0
2010-11-04 15:30:00,126.07,126.07,125.95,125.99,6900.0,99.4754,99.4754,99.3807,99.4123,6900.0
2010-11-04 15:35:00,126.01,126.08,125.97,126.03,14900.0,99.428,99.4833,99.3965,99.4438,14900.0
2010-11-04 15:40:00,126.03,126.09,126.01,126.07,26600.0,99.4438,99.4912,99.428,99.4754,26600.0
2010-11-04 15:45:00,126.09,126.11,125.98,126.03,15500.0,99.4912,99.5069,99.4044,99.4438,15500.0
2010-11-04 15:50:00,126.04,126.23,126.01,126.18,10700.0,99.4517,99.6016,99.428,99.5622,10700.0
2010-11-04 15:55:00,126.19,126.42,126.19,126.34,28200.0,99.5701,99.7515,99.5701,99.6884,28200.0
2010-11-05 09:30:00,126.34,126.34,125.96,125.99,8800.0,99.6884,99.6884,99.3886,99.4123,8800.0
2010-11-05 09:35:00,126.19,126.26,126.19,126.19,300.0,99.5701,99.6253,99.5701,99.5701,300.0
2010-11-05 09:40:00,126.32,126.45,126.24,126.24,2500.0,99.6726,99.7752,99.6095,99.6095,2500.0
2010-11-05 09:45:00,126.34,126.37,126.2,126.29,1600.0,99.6884,99.7121,99.578,99.649,1600.0
2010-11-05 09:50:00,126.29,126.47,126.17,126.43,3100.0,99.649,99.791,99.5543,99.7594,3100.0
2010-11-05 09:55:00,126.48,126.64,126.37,126.47,4400.0,99.7989,99.9251,99.7121,99.791,4400.0
2010-11-05 10:00:00,126.4,126.53,126.19,126.3,10400.0,99.7358,99.8383,99.5701,99.6569,10400.0
2010-11-05 10:05:00,126.28,126.65,126.28,126.59,4400.0,99.6411,99.933,99.6411,99.8857,4400.0
2010-11-05 10:10:00,126.46,126.65,126.46,126.65,700.0,99.7831,99.933,99.7831,99.933,700.0
2010-11-05 10:15:00,126.57,126.68,126.47,126.47,3500.0,99.8699,99.9567,99.791,99.791,3500.0
2010-11-05 10:20:00,126.43,126.7,126.43,126.62,2700.0,99.7594,99.9725,99.7594,99.9094,2700.0
2010-11-05 10:25:00,126.68,126.72,126.65,126.7,1200.0,99.9567,99.9883,99.933,99.9725,1200.0
2010-11-05 10:30:00,126.76,126.8,126.73,126.76,800.0,100.0198,100.0514,99.9961,100.0198,800.0
2010-11-05 10:35:00,126.76,126.77,126.76,126.77,600.0,100.0198,100.0277,100.0198,100.0277,600.0
2010-11-05 10:40:00,126.82,126.9,126.79,126.9,1700.0,100.0672,100.1303,100.0435,100.1303,1700.0
2010-11-05 10:45:00,126.93,126.96,126.87,126.95,3700.0,100.154,100.1776,100.1066,100.1697,3700.0
2010-11-05 10:50:00,126.99,127.04,126.96,127.0,2100.0,100.2013,100.2408,100.1776,100.2092,2100.0
2010-11-05 10:55:00,127.07,127.09,126.96,127.01,3000.0,100.2644,100.2802,100.1776,100.2171,3000.0
2010-11-05 11:00:00,126.96,127.06,126.81,126.89,7500.0,100.1776,100.2565,100.0593,100.1224,7500.0
2010-11-05 11:05:00,126.84,126.98,126.78,126.98,3300.0,100.0829,100.1934,100.0356,100.1934,3300.0
2010-11-05 11:10:00,126.95,126.97,126.81,126.85,2400.0,100.1697,100.1855,100.0593,100.0908,2400.0
2010-11-05 11:15:00,126.87,127.0,126.83,126.94,3400.0,100.1066,100.2092,100.0751,100.1618,3400.0
2010-11-05 11:20:00,127.0,127.0,126.92,126.93,4200.0,100.2092,100.2092,100.1461,100.154,4200.0
2010-11-05 11:25:00,127.0,127.08,126.95,127.05,2900.0,100.2092,100.2723,100.1697,100.2486,2900.0
2010-11-05 11:30:00,127.06,127.08,126.98,126.98,2200.0,100.2565,100.2723,100.1934,100.1934,2200.0
2010-11-05 11:35:00,126.96,126.98,126.92,126.96,1700.0,100.1776,100.1934,100.1461,100.1776,1700.0
2010-11-05 11:40:00,126.96,126.99,126.89,126.92,3500.0,100.1776,100.2013,100.1224,100.1461,3500.0
2010-11-05 11:45:00,126.91,127.07,126.85,127.03,3200.0,100.1382,100.2644,100.0908,100.2329,3200.0
2010-11-05 11:50:00,127.03,127.04,127.0,127.02,2100.0,100.2329,100.2408,100.2092,100.225,2100.0
2010-11-05 11:55:00,127.0,127.01,126.77,126.77,4400.0,100.2092,100.2171,100.0277,100.0277,4400.0
2010-11-05 12:00:00,126.77,126.88,126.77,126.87,3000.0,100.0277,100.1145,100.0277,100.1066,3000.0
2010-11-05 12:05:00,126.87,126.95,126.8,126.95,2200.0,100.1066,100.1697,100.0514,100.1697,2200.0
2010-11-05 12:10:00,126.94,126.95,126.83,126.83,2800.0,100.1618,100.1697,100.0751,100.0751,2800.0
2010-11-05 12:15:00,126.87,126.95,126.82,126.87,2400.0,100.1066,100.1697,100.0672,100.1066,2400.0
2010-11-05 12:20:00,126.87,126.88,126.71,126.71,2300.0,100.1066,100.1145,99.9804,99.9804,2300.0
2010-11-05 12:25:00,126.73,126.8,126.73,126.73,2700.0,99.9961,100.0514,99.9961,99.9961,2700.0
2010-11-05 12:30:00,126.74,126.94,126.7,126.94,3300.0,100.004,100.1618,99.9725,100.1618,3300.0
2010-11-05 12:35:00,126.97,127.05,126.93,127.05,1600.0,100.1855,100.2486,100.154,100.2486,1600.0
2010-11-05 12:40:00,127.0,127.04,126.95,126.95,2500.0,100.2092,100.2408,100.1697,100.1697,2500.0
2010-11-05 12:45:00,126.98,127.05,126.96,127.01,1500.0,100.1934,100.2486,100.1776,100.2171,1500.0
2010-11-05 12:50:00,127.0,127.08,126.92,127.03,2900.0,100.2092,100.2723,100.1461,100.2329,2900.0
2010-11-05 12:55:00,126.98,127.06,126.98,127.0,900.0,100.1934,100.2565,100.1934,100.2092,900.0
2010-11-05 13:00:00,127.01,127.13,127.01,127.08,2200.0,100.2171,100.3118,100.2171,100.2723,2200.0
2010-11-05 13:05:00,127.14,127.3,126.98,127.23,10400.0,100.3197,100.4459,100.1934,100.3907,10400.0
2010-11-05 13:10:00,127.23,127.27,127.18,127.19,1600.0,100.3907,100.4222,100.3512,100.3591,1600.0
2010-11-05 13:15:00,127.19,127.22,127.16,127.2,1500.0,100.3591,100.3828,100.3354,100.367,1500.0
2010-11-05 13:20:00,127.22,127.22,127.16,127.2,1200.0,100.3828,100.3828,100.3354,100.367,1200.0
2010-11-05 13:25:00,127.23,127.31,127.23,127.31,1800.0,100.3907,100.4538,100.3907,100.4538,1800.0
2010-11-05 13:30:00,127.34,127.37,127.28,127.3,4500.0,100.4775,100.5011,100.4301,100.4459,4500.0
2010-11-05 13:35:00,127.25,127.32,127.25,127.32,1800.0,100.4065,100.4617,100.4065,100.4617,1800.0
2010-11-05 13:40:00,127.3,127.35,127.3,127.34,2700.0,100.4459,100.4854,100.4459,100.4775,2700.0
2010-11-05 13:45:00,127.32,127.48,127.32,127.42,4300.0,100.4617,100.5879,100.4617,100.5406,4300.0
2010-11-05 13:50:00,127.46,127.52,127.44,127.5,3100.0,100.5722,100.6195,100.5564,100.6037,3100.0
2010-11-05 13:55:00,127.5,127.5,127.43,127.49,1400.0,100.6037,100.6037,100.5485,100.5958,1400.0
2010-11-05 14:00:00,127.5,127.53,127.42,127.47,5100.0,100.6037,100.6274,100.5406,100.58,5100.0
2010-11-05 14:05:00,127.47,127.53,127.44,127.49,5100.0,100.58,100.6274,100.5564,100.5958,5100.0
2010-11-05 14:10:00,127.49,127.51,127.4,127.49,4000.0,100.5958,100.6116,100.5248,100.5958,4000.0
2010-11-05 14:15:00,127.46,127.48,127.31,127.43,4700.0,100.5722,100.5879,100.4538,100.5485,4700.0
2010-11-05 14:20:00,127.42,127.53,127.39,127.51,10100.0,100.5406,100.6274,100.5169,100.6116,10100.0
2010-11-05 14:25:00,127.5,127.56,127.45,127.56,5600.0,100.6037,100.6511,100.5643,100.6511,5600.0
2010-11-05 14:30:00,127.57,127.66,127.47,127.52,5300.0,100.6589,100.73,100.58,100.6195,5300.0
2010-11-05 14:35:00,127.51,127.56,127.49,127.5,5400.0,100.6116,100.6511,100.5958,100.6037,5400.0
2010-11-05 14:40:00,127.47,127.53,127.39,127.5,4000.0,100.58,100.6274,100.5169,100.6037,4000.0
2010-11-05 14:45:00,127.48,127.62,127.46,127.62,5800.0,100.5879,100.6984,100.5722,100.6984,5800.0
2010-11-05 14:50:00,127.65,127.7,127.59,127.62,4400.0,100.7221,100.7615,100.6747,100.6984,4400.0
2010-11-05 14:55:00,127.63,127.65,127.57,127.62,5500.0,100.7063,100.7221,100.6589,100.6984,5500.0
2010-11-05 15:00:00,127.68,127.79,127.64,127.76,8200.0,100.7457,100.8325,100.7142,100.8089,8200.0
2010-11-05 15:05:00,127.75,127.82,127.72,127.77,10800.0,100.801,100.8562,100.7773,100.8168,10800.0
2010-11-05 15:10:00,127.76,127.8,127.72,127.73,11900.0,100.8089,100.8404,100.7773,100.7852,11900.0
2010-11-05 15:15:00,127.72,127.83,127.69,127.78,11600.0,100.7773,100.8641,100.7536,100.8246,11600.0
2010-11-05 15:20:00,127.75,127.8,127.67,127.76,9100.0,100.801,100.8404,100.7379,100.8089,9100.0
2010-11-05 15:25:00,127.78,127.94,127.75,127.9,8200.0,100.8246,100.9509,100.801,100.9193,8200.0
2010-11-05 15:30:00,127.9,127.92,127.77,127.86,9700.0,100.9193,100.9351,100.8168,100.8878,9700.0
2010-11-05 15:35:00,127.84,127.85,127.6,127.68,16600.0,100.872,100.8799,100.6826,100.7457,16600.0
2010-11-05 15:40:00,127.68,127.8,127.64,127.75,13100.0,100.7457,100.8404,100.7142,100.801,13100.0
2010-11-05 15:45:00,127.74,128.09,127.74,128.02,16200.0,100.7931,101.0693,100.7931,101.014,16200.0
2010-11-05 15:50:00,128.03,128.23,128.01,128.23,20800.0,101.0219,101.1797,101.0061,101.1797,20800.0
2010-11-05 15:55:00,128.19,128.27,128.14,128.16,23100.0,101.1482,101.2113,101.1087,101.1245,23100.0
2010-11-08 09:30:00,127.93,127.93,126.94,127.47,10500.0,100.943,100.943,100.1618,100.58,10500.0
2010-11-08 09:35:00,127.23,127.44,127.18,127.27,1700.0,100.3907,100.5564,100.3512,100.4222,1700.0
2010-11-08 09:40:00,127.27,127.39,127.27,127.31,1700.0,100.4222,100.5169,100.4222,100.4538,1700.0
2010-11-08 09:45:00,127.26,127.26,126.9,127.07,6800.0,100.4143,100.4143,100.1303,100.2644,6800.0
2010-11-08 09:50:00,127.07,127.07,126.86,126.94,3100.0,100.2644,100.2644,100.0987,100.1618,3100.0
2010-11-08 09:55:00,126.99,127.06,126.89,127.06,1600.0,100.2013,100.2565,100.1224,100.2565,1600.0
2010-11-08 10:00:00,127.07,127.28,127.03,127.28,3600.0,100.2644,100.4301,100.2329,100.4301,3600.0
2010-11-08 10:05:00,127.21,127.25,127.07,127.25,3300.0,100.3749,100.4065,100.2644,100.4065,3300.0
2010-11-08 10:10:00,127.23,127.25,127.06,127.14,4500.0,100.3907,100.4065,100.2565,100.3197,4500.0
2010-11-08 10:15:00,127.17,127.26,127.14,127.22,1600.0,100.3433,100.4143,100.3197,100.3828,1600.0
2010-11-08 10:20:00,127.19,127.22,127.09,127.13,3200.0,100.3591,100.3828,100.2802,100.3118,3200.0
2010-11-08 10:25:00,127.18,127.39,127.18,127.36,1400.0,100.3512,100.5169,100.3512,100.4932,1400.0
2010-11-08 10:30:00,127.37,127.37,127.22,127.22,1300.0,100.5011,100.5011,100.3828,100.3828,1300.0
2010-11-08 10:35:00,127.16,127.19,127.1,127.14,16700.0,100.3354,100.3591,100.2881,100.3197,16700.0
2010-11-08 10:40:00,127.12,127.12,127.09,127.12,1100.0,100.3039,100.3039,100.2802,100.3039,1100.0
2010-11-08 10:45:00,127.26,127.44,127.26,127.4,1100.0,100.4143,100.5564,100.4143,100.5248,1100.0
2010-11-08 10:50:00,127.31,127.31,127.28,127.31,300.0,100.4538,100.4538,100.4301,100.4538,300.0
2010-11-08 10:55:00,127.22,127.22,127.02,127.02,1100.0,100.3828,100.3828,100.225,100.225,1100.0
2010-11-08 11:00:00,127.0,127.01,126.67,126.82,2700.0,100.2092,100.2171,99.9488,100.0672,2700.0
2010-11-08 11:05:00,126.9,126.92,126.88,126.89,1600.0,100.1303,100.1461,100.1145,100.1224,1600.0
2010-11-08 11:10:00,126.87,127.04,126.87,127.02,1200.0,100.1066,100.2408,100.1066,100.225,1200.0
2010-11-08 11:15:00,126.99,127.0,126.91,126.91,2200.0,100.2013,100.2092,100.1382,100.1382,2200.0
2010-11-08 11:20:00,126.91,127.01,126.91,127.01,1000.0,100.1382,100.2171,100.1382,100.2171,1000.0
2010-11-08 11:25:00,127.02,127.05,126.97,126.97,1400.0,100.225,100.2486,100.1855,100.1855,1400.0
2010-11-08 11:30:00,127.01,127.18,127.01,127.18,1300.0,100.2171,100.3512,100.2171,100.3512,1300.0
2010-11-08 11:35:00,127.18,127.26,127.16,127.24,2800.0,100.3512,100.4143,100.3354,100.3986,2800.0
2010-11-08 11:40:00,127.21,127.28,127.18,127.18,2100.0,100.3749,100.4301,100.3512,100.3512,2100.0
2010-11-08 11:45:00,127.17,127.21,127.15,127.21,900.0,100.3433,100.3749,100.3275,100.3749,900.0
2010-11-08 11:50:00,127.25,127.38,127.25,127.31,1900.0,100.4065,100.509,100.4065,100.4538,1900.0
2010-11-08 11:55:00,127.21,127.58,127.21,127.36,4100.0,100.3749,100.6668,100.3749,100.4932,4100.0
2010-11-08 12:00:00,127.39,127.39,127.14,127.19,12000.0,100.5169,100.5169,100.3197,100.3591,12000.0
2010-11-08 12:05:00,127.2,127.24,127.2,127.22,400.0,100.367,100.3986,100.367,100.3828,400.0
2010-11-08 12:10:00,127.24,127.24,127.24,127.24,800.0,100.3986,100.3986,100.3986,100.3986,800.0
2010-11-08 12:15:00,127.23,127.24,127.17,127.24,900.0,100.3907,100.3986,100.3433,100.3986,900.0
2010-11-08 12:20:00,127.19,127.5,127.19,127.45,2300.0,100.3591,100.6037,100.3591,100.5643,2300.0
2010-11-08 12:25:00,127.37,127.46,127.37,127.46,1000.0,100.5011,100.5722,100.5011,100.5722,1000.0
2010-11-08 12:30:00,127.49,127.49,127.35,127.35,2800.0,100.5958,100.5958,100.4854,100.4854,2800.0
2010-11-08 12:35:00,127.35,127.35,127.25,127.27,1000.0,100.4854,100.4854,100.4065,100.4222,1000.0
2010-11-08 12:40:00,127.26,127.28,127.17,127.17,800.0,100.4143,100.4301,100.3433,100.3433,800.0
2010-11-08 12:45:00,127.21,127.22,127.18,127.22,1900.0,100.3749,100.3828,100.3512,100.3828,1900.0
2010-11-08 12:50:00,127.27,127.27,127.25,127.25,700.0,100.4222,100.4222,100.4065,100.4065,700.0
2010-11-08 12:55:00,127.2,127.28,127.19,127.27,1000.0,100.367,100.4301,100.3591,100.4222,1000.0
2010-11-08 13:00:00,127.23,127.27,127.19,127.19,1300.0,100.3907,100.4222,100.3591,100.3591,1300.0
2010-11-08 13:05:00,127.21,127.21,127.2,127.2,400.0,100.3749,100.3749,100.367,100.367,400.0
2010-11-08 13:10:00,127.18,127.3,127.18,127.3,2600.0,100.3512,100.4459,100.3512,100.4459,2600.0
2010-11-08 13:15:00,127.33,127.38,127.26,127.33,2500.0,100.4696,100.509,100.4143,100.4696,2500.0
2010-11-08 13:20:00,127.31,127.41,127.28,127.4,2000.0,100.4538,100.5327,100.4301,100.5248,2000.0
2010-11-08 13:25:00,127.42,127.46,127.31,127.31,2800.0,100.5406,100.5722,100.4538,100.4538,2800.0
2010-11-08 13:30:00,127.3,127.33,127.28,127.28,1400.0,100.4459,100.4696,100.4301,100.4301,1400.0
2010-11-08 13:35:00,127.25,127.25,127.24,127.24,300.0,100.4065,100.4065,100.3986,100.3986,300.0
2010-11-08 13:40:00,127.18,127.18,127.07,127.12,3200.0,100.3512,100.3512,100.2644,100.3039,3200.0
2010-11-08 13:45:00,127.11,127.16,127.07,127.16,10000.0,100.296,100.3354,100.2644,100.3354,10000.0
2010-11-08 13:50:00,127.13,127.22,127.08,127.15,3100.0,100.3118,100.3828,100.2723,100.3275,3100.0
2010-11-08 13:55:00,127.18,127.19,127.11,127.12,4100.0,100.3512,100.3591,100.296,100.3039,4100.0
2010-11-08 14:00:00,127.12,127.13,127.09,127.13,2200.0,100.3039,100.3118,100.2802,100.3118,2200.0
2010-11-08 14:05:00,127.16,127.19,127.1,127.17,2600.0,100.3354,100.3591,100.2881,100.3433,2600.0
2010-11-08 14:10:00,127.12,127.12,127.0,127.03,1900.0,100.3039,100.3039,100.2092,100.2329,1900.0
2010-11-08 14:15:00,126.98,127.07,126.98,127.07,2500.0,100.1934,100.2644,100.1934,100.2644,2500.0
2010-11-08 14:20:00,127.1,127.15,127.06,127.15,1800.0,100.2881,100.3275,100.2565,100.3275,1800.0
2010-11-08 14:25:00,127.09,127.13,127.01,127.01,6300.0,100.2802,100.3118,100.2171,100.2171,6300.0
2010-11-08 14:30:00,127.0,127.0,126.82,126.82,5900.0,100.2092,100.2092,100.0672,100.0672,5900.0
2010-11-08 14:35:00,126.79,126.85,126.78,126.85,2900.0,100.0435,100.0908,100.0356,100.0908,2900.0
2010-11-08 14:40:00,126.84,126.98,126.84,126.95,2500.0,100.0829,100.1934,100.0829,100.1697,2500.0
2010-11-08 14:45:00,126.91,127.04,126.91,126.93,6100.0,100.1382,100.2408,100.1382,100.154,6100.0
2010-11-08 14:50:00,126.88,127.01,126.88,127.01,2100.0,100.1145,100.2171,100.1145,100.2171,2100.0
2010-11-08 14:55:00,126.98,126.98,126.94,126.96,1400.0,100.1934,100.1934,100.1618,100.1776,1400.0
2010-11-08 15:00:00,126.98,127.12,126.98,127.06,4600.0,100.1934,100.3039,100.1934,100.2565,4600.0
2010-11-08 15:05:00,127.06,127.08,126.98,127.01,4000.0,100.2565,100.2723,100.1934,100.2171,4000.0
2010-11-08 15:10:00,126.97,127.02,126.92,126.95,4300.0,100.1855,100.225,100.1461,100.1697,4300.0
2010-11-08 15:15:00,126.98,127.05,126.98,127.02,3700.0,100.1934,100.2486,100.1934,100.225,3700.0
2010-11-08 15:20:00,127.04,127.15,127.03,127.1,10800.0,100.2408,100.3275,100.2329,100.2881,10800.0
2010-11-08 15:25:00,127.12,127.15,127.09,127.14,2300.0,100.3039,100.3275,100.2802,100.3197,2300.0
2010-11-08 15:30:00,127.14,127.3,127.09,127.24,7800.0,100.3197,100.4459,100.2802,100.3986,7800.0
2010-11-08 15:35:00,127.24,127.24,127.09,127.11,6000.0,100.3986,100.3986,100.2802,100.296,6000.0
2010-11-08 15:40:00,127.1,127.14,127.01,127.09,17100.0,100.2881,100.3197,100.2171,100.2802,17100.0
2010-11-08 15:45:00,127.14,127.18,126.91,127.07,17400.0,100.3197,100.3512,100.1382,100.2644,17400.0
2010-11-08 15:50:00,127.07,127.11,126.89,127.0,18200.0,100.2644,100.296,100.1224,100.2092,18200.0
2010-11-08 15:55:00,127.0,127.07,126.94,127.03,29100.0,100.2092,100.2644,100.1618,100.2329,29100.0
2010-11-09 09:30:00,127.12,127.12,126.6,126.6,5200.0,100.3039,100.3039,99.8936,99.8936,5200.0
2010-11-09 09:35:00,126.63,126.63,126.29,126.29,3200.0,99.9172,99.9172,99.649,99.649,3200.0
2010-11-09 09:40:00,126.21,126.44,126.21,126.31,1300.0,99.5858,99.7673,99.5858,99.6647,1300.0
2010-11-09 09:45:00,126.38,126.38,126.21,126.33,2800.0,99.72,99.72,99.5858,99.6805,2800.0
2010-11-09 09:50:00,126.29,126.62,126.24,126.62,4200.0,99.649,99.9094,99.6095,99.9094,4200.0
2010-11-09 09:55:00,126.58,126.6,126.43,126.6,1800.0,99.8778,99.8936,99.7594,99.8936,1800.0
2010-11-09 10:00:00,126.66,126.71,126.55,126.65,4800.0,99.9409,99.9804,99.8541,99.933,4800.0
2010-11-09 10:05:00,126.69,126.74,126.55,126.59,2800.0,99.9646,100.004,99.8541,99.8857,2800.0
2010-11-09 10:10:00,126.71,126.71,126.68,126.71,300.0,99.9804,99.9804,99.9567,99.9804,300.0
2010-11-09 10:15:00,126.74,126.91,126.74,126.85,2300.0,100.004,100.1382,100.004,100.0908,2300.0
2010-11-09 10:20:00,126.93,126.95,126.84,126.84,1200.0,100.154,100.1697,100.0829,100.0829,1200.0
2010-11-09 10:25:00,126.89,126.96,126.84,126.87,2200.0,100.1224,100.1776,100.0829,100.1066,2200.0
2010-11-09 10:30:00,126.79,126.82,126.71,126.71,1200.0,100.0435,100.0672,99.9804,99.9804,1200.0
2010-11-09 10:35:00,126.68,126.72,126.62,126.72,2600.0,99.9567,99.9883,99.9094,99.9883,2600.0
2010-11-09 10:40:00,126.72,126.72,126.7,126.7,300.0,99.9883,99.9883,99.9725,99.9725,300.0
2010-11-09 10:45:00,126.6,126.67,126.44,126.47,15100.0,99.8936,99.9488,99.7673,99.791,15100.0
2010-11-09 10:50:00,126.48,126.55,126.41,126.54,3200.0,99.7989,99.8541,99.7437,99.8462,3200.0
2010-11-09 10:55:00,126.55,126.62,126.52,126.61,1200.0,99.8541,99.9094,99.8304,99.9015,1200.0
2010-11-09 11:00:00,126.61,126.65,126.55,126.55,2700.0,99.9015,99.933,99.8541,99.8541,2700.0
2010-11-09 11:05:00,126.57,126.61,126.39,126.4,3200.0,99.8699,99.9015,99.7279,99.7358,3200.0
2010-11-09 11:10:00,126.4,126.4,126.3,126.35,900.0,99.7358,99.7358,99.6569,99.6963,900.0
2010-11-09 11:15:00,126.38,126.63,126.38,126.63,1700.0,99.72,99.9172,99.72,99.9172,1700.0
2010-11-09 11:20:00,126.6,126.6,126.48,126.48,1600.0,99.8936,99.8936,99.7989,99.7989,1600.0
2010-11-09 11:25:00,126.49,126.57,126.46,126.46,600.0,99.8068,99.8699,99.7831,99.7831,600.0
2010-11-09 11:30:00,126.46,126.46,126.31,126.31,500.0,99.7831,99.7831,99.6647,99.6647,500.0
2010-11-09 11:35:00,126.38,126.42,126.37,126.42,900.0,99.72,99.7515,99.7121,99.7515,900.0
2010-11-09 11:40:00,126.5,126.5,126.45,126.45,300.0,99.8147,99.8147,99.7752,99.7752,300.0
2010-11-09 11:45:00,126.46,126.51,126.46,126.51,600.0,99.7831,99.8226,99.7831,99.8226,600.0
2010-11-09 11:50:00,126.51,126.55,126.51,126.51,500.0,99.8226,99.8541,99.8226,99.8226,500.0
2010-11-09 11:55:00,126.47,126.47,126.15,126.15,3600.0,99.791,99.791,99.5385,99.5385,3600.0
2010-11-09 12:00:00,126.03,126.37,126.03,126.37,1100.0,99.4438,99.7121,99.4438,99.7121,1100.0
2010-11-09 12:05:00,126.27,126.28,126.27,126.28,200.0,99.6332,99.6411,99.6332,99.6411,200.0
2010-11-09 12:10:00,126.28,126.28,126.19,126.19,300.0,99.6411,99.6411,99.5701,99.5701,300.0
2010-11-09 12:15:00,126.2,126.25,126.2,126.25,200.0,99.578,99.6174,99.578,99.6174,200.0
2010-11-09 12:20:00,126.2,126.22,126.05,126.05,1300.0,99.578,99.5937,99.4596,99.4596,1300.0
2010-11-09 12:25:00,126.06,126.2,125.98,126.2,1900.0,99.4675,99.578,99.4044,99.578,1900.0
2010-11-09 12:30:00,126.19,126.3,126.09,126.09,1500.0,99.5701,99.6569,99.4912,99.4912,1500.0
2010-11-09 12:35:00,126.1,126.15,126.06,126.1,1200.0,99.499,99.5385,99.4675,99.499,1200.0
2010-11-09 12:40:00,126.11,126.2,126.04,126.04,1400.0,99.5069,99.578,99.4517,99.4517,1400.0
2010-11-09 12:45:00,126.04,126.09,125.95,125.95,900.0,99.4517,99.4912,99.3807,99.3807,900.0
2010-11-09 12:50:00,125.96,126.0,125.96,126.0,400.0,99.3886,99.4201,99.3886,99.4201,400.0
2010-11-09 12:55:00,126.03,126.04,126.0,126.0,300.0,99.4438,99.4517,99.4201,99.4201,300.0
2010-11-09 13:00:00,126.0,126.06,126.0,126.05,600.0,99.4201,99.4675,99.4201,99.4596,600.0
2010-11-09 13:05:00,126.14,126.16,126.11,126.13,400.0,99.5306,99.5464,99.5069,99.5227,400.0
2010-11-09 13:10:00,126.14,126.2,126.14,126.2,1100.0,99.5306,99.578,99.5306,99.578,1100.0
2010-11-09 13:15:00,126.21,126.25,126.11,126.16,3600.0,99.5858,99.6174,99.5069,99.5464,3600.0
2010-11-09 13:20:00,126.09,126.12,125.91,125.91,2900.0,99.4912,99.5148,99.3491,99.3491,2900.0
2010-11-09 13:25:00,125.94,125.96,125.87,125.95,2100.0,99.3728,99.3886,99.3176,99.3807,2100.0
2010-11-09 13:30:00,125.95,126.09,125.86,126.09,1800.0,99.3807,99.4912,99.3097,99.4912,1800.0
2010-11-09 13:35:00,126.01,126.01,125.8,125.83,2000.0,99.428,99.428,99.2623,99.286,2000.0
2010-11-09 13:40:00,125.79,125.85,125.75,125.81,2700.0,99.2544,99.3018,99.2229,99.2702,2700.0
2010-11-09 13:45:00,125.8,125.8,125.6,125.6,8300.0,99.2623,99.2623,99.1045,99.1045,8300.0
2010-11-09 13:50:00,125.6,125.69,125.51,125.6,5700.0,99.1045,99.1755,99.0335,99.1045,5700.0
2010-11-09 13:55:00,125.62,125.76,125.62,125.65,4200.0,99.1203,99.2308,99.1203,99.144,4200.0
2010-11-09 14:00:00,125.65,125.79,125.63,125.73,2600.0,99.144,99.2544,99.1282,99.2071,2600.0
2010-11-09 14:05:00,125.78,125.99,125.78,125.95,1700.0,99.2466,99.4123,99.2466,99.3807,1700.0
2010-11-09 14:10:00,125.94,126.0,125.88,126.0,3400.0,99.3728,99.4201,99.3255,99.4201,3400.0
2010-11-09 14:15:00,126.02,126.12,125.92,125.92,4300.0,99.4359,99.5148,99.357,99.357,4300.0
2010-11-09 14:20:00,125.92,125.92,125.9,125.91,300.0,99.357,99.357,99.3412,99.3491,300.0
2010-11-09 14:25:00,125.91,126.02,125.91,126.0,3000.0,99.3491,99.4359,99.3491,99.4201,3000.0
2010-11-09 14:30:00,126.04,126.26,126.04,126.2,5000.0,99.4517,99.6253,99.4517,99.578,5000.0
2010-11-09 14:35:00,126.24,126.25,126.19,126.2,1500.0,99.6095,99.6174,99.5701,99.578,1500.0
2010-11-09 14:40:00,126.22,126.25,126.12,126.23,3900.0,99.5937,99.6174,99.5148,99.6016,3900.0
2010-11-09 14:45:00,126.19,126.26,126.16,126.25,3200.0,99.5701,99.6253,99.5464,99.6174,3200.0
2010-11-09 14:50:00,126.18,126.21,126.14,126.14,1200.0,99.5622,99.5858,99.5306,99.5306,1200.0
2010-11-09 14:55:00,126.03,126.2,126.03,126.2,2200.0,99.4438,99.578,99.4438,99.578,2200.0
2010-11-09 15:00:00,126.12,126.12,125.97,126.09,2600.0,99.5148,99.5148,99.3965,99.4912,2600.0
2010-11-09 15:05:00,126.07,126.12,125.98,125.99,2300.0,99.4754,99.5148,99.4044,99.4123,2300.0
2010-11-09 15:10:00,125.99,126.01,125.78,125.78,9200.0,99.4123,99.428,99.2466,99.2466,9200.0
2010-11-09 15:15:00,125.79,125.83,125.76,125.76,10600.0,99.2544,99.286,99.2308,99.2308,10600.0
2010-11-09 15:20:00,125.76,125.76,125.61,125.68,4900.0,99.2308,99.2308,99.1124,99.1676,4900.0
2010-11-09 15:25:00,125.67,125.82,125.61,125.73,5700.0,99.1598,99.2781,99.1124,99.2071,5700.0
2010-11-09 15:30:00,125.72,125.78,125.57,125.76,4700.0,99.1992,99.2466,99.0809,99.2308,4700.0
2010-11-09 15:35:00,125.75,125.77,125.57,125.57,6100.0,99.2229,99.2387,99.0809,99.0809,6100.0
2010-11-09 15:40:00,125.59,125.68,125.42,125.52,8700.0,99.0966,99.1676,98.9625,99.0414,8700.0
2010-11-09 15:45:00,125.5,125.56,125.17,125.26,10600.0,99.0256,99.073,98.7652,98.8362,10600.0
2010-11-09 15:50:00,125.3,125.53,125.28,125.5,13100.0,98.8678,99.0493,98.852,99.0256,13100.0
2010-11-09 15:55:00,125.5,125.83,125.49,125.83,50800.0,99.0256,99.286,99.0177,99.286,50800.0
2010-11-10 09:30:00,125.66,125.67,125.63,125.66,4000.0,99.1519,99.1598,99.1282,99.1519,4000.0
2010-11-10 09:35:00,125.65,125.68,125.47,125.65,2000.0,99.144,99.1676,99.0019,99.144,2000.0
2010-11-10 09:40:00,125.48,125.55,125.39,125.51,2100.0,99.0098,99.0651,98.9388,99.0335,2100.0
2010-11-10 09:45:00,125.51,125.58,125.18,125.18,1900.0,99.0335,99.0887,98.7731,98.7731,1900.0
2010-11-10 09:50:00,125.15,125.32,125.15,125.32,3900.0,98.7495,98.8836,98.7495,98.8836,3900.0
2010-11-10 09:55:00,125.35,125.35,125.1,125.18,1000.0,98.9073,98.9073,98.71,98.7731,1000.0
2010-11-10 10:00:00,125.19,125.35,125.18,125.26,2000.0,98.781,98.9073,98.7731,98.8362,2000.0
2010-11-10 10:05:00,125.09,125.14,124.9,125.14,1900.0,98.7021,98.7416,98.5522,98.7416,1900.0
2010-11-10 10:10:00,125.09,125.29,125.04,125.29,1600.0,98.7021,98.8599,98.6627,98.8599,1600.0
2010-11-10 10:15:00,125.24,125.28,125.16,125.25,1700.0,98.8205,98.852,98.7573,98.8284,1700.0
2010-11-10 10:20:00,125.25,125.29,125.08,125.21,2900.0,98.8284,98.8599,98.6942,98.7968,2900.0
2010-11-10 10:25:00,125.21,125.25,124.96,124.96,2000.0,98.7968,98.8284,98.5995,98.5995,2000.0
2010-11-10 10:30:00,124.99,125.31,124.99,125.21,2400.0,98.6232,98.8757,98.6232,98.7968,2400.0
2010-11-10 10:35:00,125.25,125.39,125.17,125.29,9700.0,98.8284,98.9388,98.7652,98.8599,9700.0
2010-11-10 10:40:00,125.32,125.35,125.24,125.24,4300.0,98.8836,98.9073,98.8205,98.8205,4300.0
2010-11-10 10:45:00,125.2,125.2,124.96,124.97,3500.0,98.7889,98.7889,98.5995,98.6074,3500.0
2010-11-10 10:50:00,125.02,125.06,124.97,125.06,1200.0,98.6469,98.6784,98.6074,98.6784,1200.0
2010-11-10 10:55:00,125.19,125.22,125.1,125.22,800.0,98.781,98.8047,98.71,98.8047,800.0
2010-11-10 11:00:00,125.28,125.45,125.27,125.37,2200.0,98.852,98.9862,98.8441,98.923,2200.0
2010-11-10 11:05:00,125.35,125.39,125.15,125.18,4500.0,98.9073,98.9388,98.7495,98.7731,4500.0
2010-11-10 11:10:00,125.21,125.34,125.21,125.31,1000.0,98.7968,98.8994,98.7968,98.8757,1000.0
2010-11-10 11:15:00,125.26,125.36,125.22,125.36,500.0,98.8362,98.9152,98.8047,98.9152,500.0
2010-11-10 11:20:00,125.42,125.51,125.42,125.45,700.0,98.9625,99.0335,98.9625,98.9862,700.0
2010-11-10 11:25:00,125.4,125.54,125.39,125.54,1000.0,98.9467,99.0572,98.9388,99.0572,1000.0
2010-11-10 11:30:00,125.64,125.7,125.63,125.65,1000.0,99.1361,99.1834,99.1282,99.144,1000.0
2010-11-10 11:35:00,125.66,125.71,125.59,125.69,2900.0,99.1519,99.1913,99.0966,99.1755,2900.0
2010-11-10 11:40:00,125.69,125.69,125.59,125.59,300.0,99.1755,99.1755,99.0966,99.0966,300.0
2010-11-10 11:45:00,125.59,125.71,125.59,125.71,1400.0,99.0966,99.1913,99.0966,99.1913,1400.0
2010-11-10 11:50:00,125.76,125.83,125.73,125.81,7400.0,99.2308,99.286,99.2071,99.2702,7400.0
2010-11-10 11:55:00,125.81,125.96,125.8,125.89,3000.0,99.2702,99.3886,99.2623,99.3333,3000.0
2010-11-10 12:00:00,125.88,125.97,125.81,125.9,2600.0,99.3255,99.3965,99.2702,99.3412,2600.0
2010-11-10 12:05:00,125.88,125.88,125.64,125.66,2300.0,99.3255,99.3255,99.1361,99.1519,2300.0
2010-11-10 12:10:00,125.66,125.66,125.62,125.65,1000.0,99.1519,99.1519,99.1203,99.144,1000.0
2010-11-10 12:15:00,125.63,125.66,125.63,125.66,300.0,99.1282,99.1519,99.1282,99.1519,300.0
2010-11-10 12:20:00,125.65,125.67,125.5,125.5,900.0,99.144,99.1598,99.0256,99.0256,900.0
2010-11-10 12:25:00,125.5,125.53,125.41,125.47,900.0,99.0256,99.0493,98.9546,99.0019,900.0
2010-11-10 12:30:00,125.49,125.69,125.49,125.69,2800.0,99.0177,99.1755,99.0177,99.1755,2800.0
2010-11-10 12:35:00,125.62,125.62,125.57,125.57,500.0,99.1203,99.1203,99.0809,99.0809,500.0
2010-11-10 12:40:00,125.55,125.56,125.43,125.44,2300.0,99.0651,99.073,98.9704,98.9783,2300.0
2010-11-10 12:45:00,125.5,125.6,125.41,125.46,6800.0,99.0256,99.1045,98.9546,98.9941,6800.0
2010-11-10 12:50:00,125.44,125.52,125.42,125.52,2200.0,98.9783,99.0414,98.9625,99.0414,2200.0
2010-11-10 12:55:00,125.46,125.52,125.44,125.46,1300.0,98.9941,99.0414,98.9783,98.9941,1300.0
2010-11-10 13:00:00,125.48,125.48,125.2,125.34,2300.0,99.0098,99.0098,98.7889,98.8994,2300.0
2010-11-10 13:05:00,125.47,125.56,125.36,125.56,2100.0,99.0019,99.073,98.9152,99.073,2100.0
2010-11-10 13:10:00,125.65,125.65,125.51,125.53,1000.0,99.144,99.144,99.0335,99.0493,1000.0
2010-11-10 13:15:00,125.5,125.95,125.49,125.95,2900.0,99.0256,99.3807,99.0177,99.3807,2900.0
2010-11-10 13:20:00,125.95,126.16,125.95,126.08,3300.0,99.3807,99.5464,99.3807,99.4833,3300.0
2010-11-10 13:25:00,126.02,126.11,126.02,126.06,1900.0,99.4359,99.5069,99.4359,99.4675,1900.0
2010-11-10 13:30:00,126.09,126.16,125.84,125.88,8200.0,99.4912,99.5464,99.2939,99.3255,8200.0
2010-11-10 13:35:00,125.84,125.98,125.84,125.84,1800.0,99.2939,99.4044,99.2939,99.2939,1800.0
2010-11-10 13:40:00,125.84,125.86,125.7,125.7,6700.0,99.2939,99.3097,99.1834,99.1834,6700.0
2010-11-10 13:45:00,125.71,125.78,125.64,125.69,3800.0,99.1913,99.2466,99.1361,99.1755,3800.0
2010-11-10 13:50:00,125.67,125.72,125.55,125.72,2600.0,99.1598,99.1992,99.0651,99.1992,2600.0
2010-11-10 13:55:00,125.68,125.94,125.68,125.87,900.0,99.1676,99.3728,99.1676,99.3176,900.0
2010-11-10 14:00:00,125.96,126.27,125.88,126.25,5800.0,99.3886,99.6332,99.3255,99.6174,5800.0
2010-11-10 14:05:00,126.25,126.38,126.25,126.31,1600.0,99.6174,99.72,99.6174,99.6647,1600.0
2010-11-10 14:10:00,126.2,126.22,126.19,126.22,700.0,99.578,99.5937,99.5701,99.5937,700.0
2010-11-10 14:15:00,126.18,126.21,126.13,126.17,2300.0,99.5622,99.5858,99.5227,99.5543,2300.0
2010-11-10 14:20:00,126.17,126.22,125.99,126.03,3100.0,99.5543,99.5937,99.4123,99.4438,3100.0
2010-11-10 14:25:00,126.04,126.35,126.04,126.29,3500.0,99.4517,99.6963,99.4517,99.649,3500.0
2010-11-10 14:30:00,126.33,126.34,126.15,126.28,5900.0,99.6805,99.6884,99.5385,99.6411,5900.0
2010-11-10 14:35:00,126.15,126.28,126.15,126.26,1600.0,99.5385,99.6411,99.5385,99.6253,1600.0
2010-11-10 14:40:00,126.2,126.36,126.07,126.36,1300.0,99.578,99.7042,99.4754,99.7042,1300.0
2010-11-10 14:45:00,126.28,126.29,126.16,126.17,1300.0,99.6411,99.649,99.5464,99.5543,1300.0
2010-11-10 14:50:00,126.1,126.15,126.04,126.1,4300.0,99.499,99.5385,99.4517,99.499,4300.0
2010-11-10 14:55:00,126.11,126.17,126.1,126.17,1100.0,99.5069,99.5543,99.499,99.5543,1100.0
2010-11-10 15:00:00,126.17,126.2,125.94,126.11,4100.0,99.5543,99.578,99.3728,99.5069,4100.0
2010-11-10 15:05:00,125.99,126.04,125.93,125.94,1600.0,99.4123,99.4517,99.3649,99.3728,1600.0
2010-11-10 15:10:00,126.01,126.23,126.01,126.15,2000.0,99.428,99.6016,99.428,99.5385,2000.0
2010-11-10 15:15:00,126.1,126.1,125.92,126.03,2300.0,99.499,99.499,99.357,99.4438,2300.0
2010-11-10 15:20:00,126.04,126.09,125.91,126.06,2600.0,99.4517,99.4912,99.3491,99.4675,2600.0
2010-11-10 15:25:00,126.08,126.14,125.97,126.03,5700.0,99.4833,99.5306,99.3965,99.4438,5700.0
2010-11-10 15:30:00,126.03,126.15,125.98,126.01,2700.0,99.4438,99.5385,99.4044,99.428,2700.0
2010-11-10 15:35:00,126.04,126.11,125.94,125.99,4500.0,99.4517,99.5069,99.3728,99.4123,4500.0
2010-11-10 15:40:00,126.02,126.05,125.98,126.0,1200.0,99.4359,99.4596,99.4044,99.4201,1200.0
2010-11-10 15:45:00,126.01,126.12,126.01,126.09,4900.0,99.428,99.5148,99.428,99.4912,4900.0
2010-11-10 15:50:00,126.1,126.18,126.08,126.09,3000.0,99.499,99.5622,99.4833,99.4912,3000.0
2010-11-10 15:55:00,126.11,126.33,126.07,126.28,15400.0,99.5069,99.6805,99.4754,99.6411,15400.0
2010-11-11 09:30:00,123.5,124.47,123.35,123.96,22100.0,97.4475,98.2129,97.3292,97.8105,22100.0
2010-11-11 09:35:00,123.92,124.77,123.92,124.62,15900.0,97.7789,98.4496,97.7789,98.3313,15900.0
2010-11-11 09:40:00,124.63,124.81,124.34,124.68,5500.0,98.3391,98.4812,98.1103,98.3786,5500.0
2010-11-11 09:45:00,124.68,125.06,124.54,124.77,16400.0,98.3786,98.6784,98.2681,98.4496,16400.0
2010-11-11 09:50:00,124.77,124.85,124.62,124.85,11100.0,98.4496,98.5127,98.3313,98.5127,11100.0
2010-11-11 09:55:00,124.85,125.16,124.85,125.06,9900.0,98.5127,98.7573,98.5127,98.6784,9900.0
2010-11-11 10:00:00,125.15,125.4,125.05,125.24,15900.0,98.7495,98.9467,98.6705,98.8205,15900.0
2010-11-11 10:05:00,125.18,125.35,125.17,125.27,16300.0,98.7731,98.9073,98.7652,98.8441,16300.0
2010-11-11 10:10:00,125.36,125.46,125.35,125.35,4600.0,98.9152,98.9941,98.9073,98.9073,4600.0
2010-11-11 10:15:00,125.32,125.59,125.32,125.59,5200.0,98.8836,99.0966,98.8836,99.0966,5200.0
2010-11-11 10:20:00,125.58,125.84,125.52,125.83,7000.0,99.0887,99.2939,99.0414,99.286,7000.0
2010-11-11 10:25:00,125.86,126.0,125.76,125.83,8600.0,99.3097,99.4201,99.2308,99.286,8600.0
2010-11-11 10:30:00,125.89,125.89,125.6,125.67,8800.0,99.3333,99.3333,99.1045,99.1598,8800.0
2010-11-11 10:35:00,125.67,125.67,125.34,125.41,4800.0,99.1598,99.1598,98.8994,98.9546,4800.0
2010-11-11 10:40:00,125.44,125.61,125.4,125.41,4600.0,98.9783,99.1124,98.9467,98.9546,4600.0
2010-11-11 10:45:00,125.43,125.55,125.39,125.39,9000.0,98.9704,99.0651,98.9388,98.9388,9000.0
2010-11-11 10:50:00,125.38,125.62,125.38,125.62,4400.0,98.9309,99.1203,98.9309,99.1203,4400.0
2010-11-11 10:55:00,125.59,125.8,125.57,125.76,7300.0,99.0966,99.2623,99.0809,99.2308,7300.0
2010-11-11 11:00:00,125.8,125.92,125.75,125.87,8800.0,99.2623,99.357,99.2229,99.3176,8800.0
2010-11-11 11:05:00,125.86,125.87,125.61,125.66,8100.0,99.3097,99.3176,99.1124,99.1519,8100.0
2010-11-11 11:10:00,125.68,125.77,125.49,125.6,9200.0,99.1676,99.2387,99.0177,99.1045,9200.0
2010-11-11 11:15:00,125.65,126.06,125.65,126.06,15100.0,99.144,99.4675,99.144,99.4675,15100.0
2010-11-11 11:20:00,126.08,126.11,125.87,125.97,6700.0,99.4833,99.5069,99.3176,99.3965,6700.0
2010-11-11 11:25:00,125.93,125.98,125.77,125.89,7200.0,99.3649,99.4044,99.2387,99.3333,7200.0
2010-11-11 11:30:00,125.89,126.05,125.89,125.98,7100.0,99.3333,99.4596,99.3333,99.4044,7100.0
2010-11-11 11:35:00,125.99,126.11,125.93,126.01,3900.0,99.4123,99.5069,99.3649,99.428,3900.0
2010-11-11 11:40:00,126.01,126.01,125.9,126.0,5000.0,99.428,99.428,99.3412,99.4201,5000.0
2010-11-11 11:45:00,125.96,126.1,125.95,126.08,4400.0,99.3886,99.499,99.3807,99.4833,4400.0
2010-11-11 11:50:00,126.08,126.14,126.03,126.07,4200.0,99.4833,99.5306,99.4438,99.4754,4200.0
2010-11-11 11:55:00,126.06,126.09,125.97,125.97,5000.0,99.4675,99.4912,99.3965,99.3965,5000.0
2010-11-11 12:00:00,126.03,126.08,125.97,125.99,2800.0,99.4438,99.4833,99.3965,99.4123,2800.0
2010-11-11 12:05:00,126.01,126.15,125.99,125.99,6200.0,99.428,99.5385,99.4123,99.4123,6200.0
2010-11-11 12:10:00,126.04,126.1,125.97,126.06,3900.0,99.4517,99.499,99.3965,99.4675,3900.0
2010-11-11 12:15:00,126.1,126.21,126.09,126.1,4100.0,99.499,99.5858,99.4912,99.499,4100.0
2010-11-11 12:20:00,126.14,126.15,126.09,126.1,1500.0,99.5306,99.5385,99.4912,99.499,1500.0
2010-11-11 12:25:00,126.09,126.09,125.91,125.95,3400.0,99.4912,99.4912,99.3491,99.3807,3400.0
2010-11-11 12:30:00,125.99,126.07,125.81,125.81,4700.0,99.4123,99.4754,99.2702,99.2702,4700.0
2010-11-11 12:35:00,125.78,125.88,125.68,125.68,9400.0,99.2466,99.3255,99.1676,99.1676,9400.0
2010-11-11 12:40:00,125.68,125.76,125.67,125.74,2800.0,99.1676,99.2308,99.1598,99.215,2800.0
2010-11-11 12:45:00,125.71,125.86,125.71,125.86,3200.0,99.1913,99.3097,99.1913,99.3097,3200.0
2010-11-11 12:50:00,125.91,126.03,125.82,125.84,5500.0,99.3491,99.4438,99.2781,99.2939,5500.0
2010-11-11 12:55:00,125.88,125.94,125.85,125.93,900.0,99.3255,99.3728,99.3018,99.3649,900.0
2010-11-11 13:00:00,125.93,125.98,125.79,125.98,5200.0,99.3649,99.4044,99.2544,99.4044,5200.0
2010-11-11 13:05:00,126.0,126.22,126.0,126.16,2900.0,99.4201,99.5937,99.4201,99.5464,2900.0
2010-11-11 13:10:00,126.15,126.25,126.12,126.2,5300.0,99.5385,99.6174,99.5148,99.578,5300.0
2010-11-11 13:15:00,126.2,126.22,126.13,126.14,1400.0,99.578,99.5937,99.5227,99.5306,1400.0
2010-11-11 13:20:00,126.18,126.32,126.18,126.22,3700.0,99.5622,99.6726,99.5622,99.5937,3700.0
2010-11-11 13:25:00,126.17,126.24,126.16,126.16,2500.0,99.5543,99.6095,99.5464,99.5464,2500.0
2010-11-11 13:30:00,126.17,126.36,126.17,126.36,5600.0,99.5543,99.7042,99.5543,99.7042,5600.0
2010-11-11 13:35:00,126.3,126.36,126.26,126.35,3300.0,99.6569,99.7042,99.6253,99.6963,3300.0
2010-11-11 13:40:00,126.36,126.48,126.36,126.4,6300.0,99.7042,99.7989,99.7042,99.7358,6300.0
2010-11-11 13:45:00,126.4,126.42,126.35,126.36,3900.0,99.7358,99.7515,99.6963,99.7042,3900.0
2010-11-11 13:50:00,126.35,126.36,126.22,126.27,4600.0,99.6963,99.7042,99.5937,99.6332,4600.0
2010-11-11 13:55:00,126.27,126.35,126.27,126.33,2900.0,99.6332,99.6963,99.6332,99.6805,2900.0
2010-11-11 14:00:00,126.32,126.32,126.22,126.28,7000.0,99.6726,99.6726,99.5937,99.6411,7000.0
2010-11-11 14:05:00,126.28,126.28,126.23,126.26,4500.0,99.6411,99.6411,99.6016,99.6253,4500.0
2010-11-11 14:10:00,126.34,126.4,126.26,126.4,2800.0,99.6884,99.7358,99.6253,99.7358,2800.0
2010-11-11 14:15:00,126.39,126.45,126.33,126.4,4300.0,99.7279,99.7752,99.6805,99.7358,4300.0
2010-11-11 14:20:00,126.45,126.45,126.25,126.25,5200.0,99.7752,99.7752,99.6174,99.6174,5200.0
2010-11-11 14:25:00,126.3,126.39,126.25,126.35,2300.0,99.6569,99.7279,99.6174,99.6963,2300.0
2010-11-11 14:30:00,126.46,126.76,126.45,126.76,6500.0,99.7831,100.0198,99.7752,100.0198,6500.0
2010-11-11 14:35:00,126.72,126.84,126.68,126.68,5600.0,99.9883,100.0829,99.9567,99.9567,5600.0
2010-11-11 14:40:00,126.67,126.78,126.66,126.74,3900.0,99.9488,100.0356,99.9409,100.004,3900.0
2010-11-11 14:45:00,126.74,126.83,126.72,126.79,7000.0,100.004,100.0751,99.9883,100.0435,7000.0
2010-11-11 14:50:00,126.77,126.78,126.33,126.41,27200.0,100.0277,100.0356,99.6805,99.7437,27200.0
2010-11-11 14:55:00,126.46,126.49,126.41,126.49,2000.0,99.7831,99.8068,99.7437,99.8068,2000.0
2010-11-11 15:00:00,126.46,126.54,126.41,126.5,3100.0,99.7831,99.8462,99.7437,99.8147,3100.0
2010-11-11 15:05:00,126.49,126.73,126.47,126.58,8700.0,99.8068,99.9961,99.791,99.8778,8700.0
2010-11-11 15:10:00,126.52,126.63,126.52,126.52,5400.0,99.8304,99.9172,99.8304,99.8304,5400.0
2010-11-11 15:15:00,126.5,126.65,126.5,126.65,7700.0,99.8147,99.933,99.8147,99.933,7700.0
2010-11-11 15:20:00,126.64,126.69,126.32,126.32,17500.0,99.9251,99.9646,99.6726,99.6726,17500.0
2010-11-11 15:25:00,126.27,126.44,126.26,126.44,7900.0,99.6332,99.7673,99.6253,99.7673,7900.0
2010-11-11 15:30:00,126.41,126.41,126.16,126.27,14900.0,99.7437,99.7437,99.5464,99.6332,14900.0
2010-11-11 15:35:00,126.26,126.43,126.2,126.34,12500.0,99.6253,99.7594,99.578,99.6884,12500.0
2010-11-11 15:40:00,126.31,126.32,126.2,126.25,15600.0,99.6647,99.6726,99.578,99.6174,15600.0
2010-11-11 15:45:00,126.23,126.28,126.11,126.15,24600.0,99.6016,99.6411,99.5069,99.5385,24600.0
2010-11-11 15:50:00,126.11,126.29,126.11,126.19,13300.0,99.5069,99.649,99.5069,99.5701,13300.0
2010-11-11 15:55:00,126.23,126.74,126.21,126.66,52600.0,99.6016,100.004,99.5858,99.9409,52600.0
2010-11-12 09:30:00,125.96,125.99,125.83,125.87,4700.0,99.3886,99.4123,99.286,99.3176,4700.0
2010-11-12 09:35:00,125.98,126.28,125.84,126.1,11600.0,99.4044,99.6411,99.2939,99.499,11600.0
2010-11-12 09:40:00,126.06,126.13,125.75,125.83,14600.0,99.4675,99.5227,99.2229,99.286,14600.0
2010-11-12 09:45:00,125.96,126.13,125.75,125.75,10900.0,99.3886,99.5227,99.2229,99.2229,10900.0
2010-11-12 09:50:00,125.74,125.9,125.47,125.9,12100.0,99.215,99.3412,99.0019,99.3412,12100.0
2010-11-12 09:55:00,125.88,126.51,125.74,126.41,22300.0,99.3255,99.8226,99.215,99.7437,22300.0
2010-11-12 10:00:00,126.41,126.62,126.29,126.52,14600.0,99.7437,99.9094,99.649,99.8304,14600.0
2010-11-12 10:05:00,126.47,126.48,126.33,126.34,4900.0,99.791,99.7989,99.6805,99.6884,4900.0
2010-11-12 10:10:00,126.33,126.41,126.02,126.05,6100.0,99.6805,99.7437,99.4359,99.4596,6100.0
2010-11-12 10:15:00,126.03,126.66,126.03,126.56,15000.0,99.4438,99.9409,99.4438,99.862,15000.0
2010-11-12 10:20:00,126.43,126.51,126.21,126.41,3300.0,99.7594,99.8226,99.5858,99.7437,3300.0
2010-11-12 10:25:00,126.38,126.39,126.02,126.08,4600.0,99.72,99.7279,99.4359,99.4833,4600.0
2010-11-12 10:30:00,126.0,126.06,125.78,125.99,8100.0,99.4201,99.4675,99.2466,99.4123,8100.0
2010-11-12 10:35:00,125.96,125.98,125.68,125.93,12700.0,99.3886,99.4044,99.1676,99.3649,12700.0
2010-11-12 10:40:00,125.94,126.05,125.8,125.87,6300.0,99.3728,99.4596,99.2623,99.3176,6300.0
2010-11-12 10:45:00,125.87,125.99,125.81,125.99,5200.0,99.3176,99.4123,99.2702,99.4123,5200.0
2010-11-12 10:50:00,125.87,125.89,125.43,125.43,7100.0,99.3176,99.3333,98.9704,98.9704,7100.0
2010-11-12 10:55:00,125.5,125.65,125.33,125.56,7400.0,99.0256,99.144,98.8915,99.073,7400.0
2010-11-12 11:00:00,125.54,125.78,125.51,125.78,7500.0,99.0572,99.2466,99.0335,99.2466,7500.0
2010-11-12 11:05:00,125.77,125.83,125.57,125.83,11200.0,99.2387,99.286,99.0809,99.286,11200.0
2010-11-12 11:10:00,125.76,126.03,125.74,125.95,6700.0,99.2308,99.4438,99.215,99.3807,6700.0
2010-11-12 11:15:00,125.9,126.09,125.86,125.86,3600.0,99.3412,99.4912,99.3097,99.3097,3600.0
2010-11-12 11:20:00,125.85,126.05,125.84,126.0,3000.0,99.3018,99.4596,99.2939,99.4201,3000.0
2010-11-12 11:25:00,126.04,126.27,126.04,126.11,3300.0,99.4517,99.6332,99.4517,99.5069,3300.0
2010-11-12 11:30:00,126.08,126.11,125.96,126.05,3900.0,99.4833,99.5069,99.3886,99.4596,3900.0
2010-11-12 11:35:00,125.98,125.98,125.88,125.88,1200.0,99.4044,99.4044,99.3255,99.3255,1200.0
2010-11-12 11:40:00,125.88,125.9,125.85,125.85,3400.0,99.3255,99.3412,99.3018,99.3018,3400.0
2010-11-12 11:45:00,125.84,125.84,125.66,125.72,4700.0,99.2939,99.2939,99.1519,99.1992,4700.0
2010-11-12 11:50:00,125.71,125.71,125.38,125.45,2900.0,99.1913,99.1913,98.9309,98.9862,2900.0
2010-11-12 11:55:00,125.47,125.47,125.39,125.45,800.0,99.0019,99.0019,98.9388,98.9862,800.0
2010-11-12 12:00:00,125.49,125.55,125.35,125.44,2500.0,99.0177,99.0651,98.9073,98.9783,2500.0
2010-11-12 12:05:00,125.49,125.52,125.44,125.52,2100.0,99.0177,99.0414,98.9783,99.0414,2100.0
2010-11-12 12:10:00,125.52,125.54,125.35,125.39,4400.0,99.0414,99.0572,98.9073,98.9388,4400.0
2010-11-12 12:15:00,125.39,125.44,125.23,125.33,3600.0,98.9388,98.9783,98.8126,98.8915,3600.0
2010-11-12 12:20:00,125.31,125.36,125.23,125.35,8800.0,98.8757,98.9152,98.8126,98.9073,8800.0
2010-11-12 12:25:00,125.38,125.45,125.32,125.32,4200.0,98.9309,98.9862,98.8836,98.8836,4200.0
2010-11-12 12:30:00,125.36,125.48,125.12,125.12,15200.0,98.9152,99.0098,98.7258,98.7258,15200.0
2010-11-12 12:35:00,125.14,125.32,125.08,125.31,4400.0,98.7416,98.8836,98.6942,98.8757,4400.0
2010-11-12 12:40:00,125.3,125.34,125.19,125.27,3200.0,98.8678,98.8994,98.781,98.8441,3200.0
2010-11-12 12:45:00,125.26,125.26,125.05,125.06,3200.0,98.8362,98.8362,98.6705,98.6784,3200.0
2010-11-12 12:50:00,125.01,125.05,124.85,125.02,8100.0,98.639,98.6705,98.5127,98.6469,8100.0
2010-11-12 12:55:00,125.02,125.1,124.87,124.94,4800.0,98.6469,98.71,98.5285,98.5838,4800.0
2010-11-12 13:00:00,124.9,124.93,124.81,124.82,4000.0,98.5522,98.5759,98.4812,98.4891,4000.0
2010-11-12 13:05:00,124.86,124.99,124.66,124.68,16700.0,98.5206,98.6232,98.3628,98.3786,16700.0
2010-11-12 13:10:00,124.68,124.81,124.65,124.75,8100.0,98.3786,98.4812,98.3549,98.4338,8100.0
2010-11-12 13:15:00,124.75,124.81,124.67,124.67,8400.0,98.4338,98.4812,98.3707,98.3707,8400.0
2010-11-12 13:20:00,124.68,124.68,124.5,124.66,8700.0,98.3786,98.3786,98.2366,98.3628,8700.0
2010-11-12 13:25:00,124.68,124.93,124.61,124.91,4300.0,98.3786,98.5759,98.3234,98.5601,4300.0
2010-11-12 13:30:00,124.87,124.95,124.75,124.94,6000.0,98.5285,98.5916,98.4338,98.5838,6000.0
2010-11-12 13:35:00,124.9,124.93,124.75,124.77,7100.0,98.5522,98.5759,98.4338,98.4496,7100.0
2010-11-12 13:40:00,124.77,124.85,124.73,124.82,5300.0,98.4496,98.5127,98.4181,98.4891,5300.0
2010-11-12 13:45:00,124.82,124.85,124.67,124.69,3400.0,98.4891,98.5127,98.3707,98.3865,3400.0
2010-11-12 13:50:00,124.69,124.69,124.6,124.61,2600.0,98.3865,98.3865,98.3155,98.3234,2600.0
2010-11-12 13:55:00,124.55,124.59,124.49,124.57,3300.0,98.276,98.3076,98.2287,98.2918,3300.0
2010-11-12 14:00:00,124.56,124.66,124.45,124.66,2900.0,98.2839,98.3628,98.1971,98.3628,2900.0
2010-11-12 14:05:00,124.68,124.74,124.57,124.72,3700.0,98.3786,98.4259,98.2918,98.4102,3700.0
2010-11-12 14:10:00,124.72,124.8,124.65,124.68,3600.0,98.4102,98.4733,98.3549,98.3786,3600.0
2010-11-12 14:15:00,124.75,124.96,124.75,124.89,2600.0,98.4338,98.5995,98.4338,98.5443,2600.0
2010-11-12 14:20:00,124.97,125.03,124.9,124.9,6800.0,98.6074,98.6548,98.5522,98.5522,6800.0
2010-11-12 14:25:00,124.9,124.9,124.74,124.83,2900.0,98.5522,98.5522,98.4259,98.497,2900.0
2010-11-12 14:30:00,124.8,124.9,124.63,124.9,3700.0,98.4733,98.5522,98.3391,98.5522,3700.0
2010-11-12 14:35:00,124.9,125.0,124.84,124.93,6400.0,98.5522,98.6311,98.5048,98.5759,6400.0
2010-11-12 14:40:00,124.9,124.93,124.73,124.84,8500.0,98.5522,98.5759,98.4181,98.5048,8500.0
2010-11-12 14:45:00,124.83,125.19,124.83,125.19,5600.0,98.497,98.781,98.497,98.781,5600.0
2010-11-12 14:50:00,125.21,125.36,125.18,125.31,3500.0,98.7968,98.9152,98.7731,98.8757,3500.0
2010-11-12 14:55:00,125.3,125.31,125.07,125.16,3500.0,98.8678,98.8757,98.6863,98.7573,3500.0
2010-11-12 15:00:00,125.12,125.44,125.08,125.37,3700.0,98.7258,98.9783,98.6942,98.923,3700.0
2010-11-12 15:05:00,125.43,125.56,125.37,125.37,6800.0,98.9704,99.073,98.923,98.923,6800.0
2010-11-12 15:10:00,125.37,125.57,125.37,125.52,17200.0,98.923,99.0809,98.923,99.0414,17200.0
2010-11-12 15:15:00,125.52,125.64,125.48,125.58,14700.0,99.0414,99.1361,99.0098,99.0887,14700.0
2010-11-12 15:20:00,125.6,125.67,125.38,125.42,4800.0,99.1045,99.1598,98.9309,98.9625,4800.0
2010-11-12 15:25:00,125.42,125.42,125.15,125.34,6300.0,98.9625,98.9625,98.7495,98.8994,6300.0
2010-11-12 15:30:00,125.32,125.39,125.19,125.39,6600.0,98.8836,98.9388,98.781,98.9388,6600.0
2010-11-12 15:35:00,125.4,125.49,125.23,125.25,13500.0,98.9467,99.0177,98.8126,98.8284,13500.0
2010-11-12 15:40:00,125.3,125.3,125.15,125.15,8100.0,98.8678,98.8678,98.7495,98.7495,8100.0
2010-11-12 15:45:00,125.17,125.49,125.15,125.43,15400.0,98.7652,99.0177,98.7495,98.9704,15400.0
2010-11-12 15:50:00,125.44,125.5,125.29,125.3,17600.0,98.9783,99.0256,98.8599,98.8678,17600.0
2010-11-12 15:55:00,125.34,125.58,125.33,125.53,21400.0,98.8994,99.0887,98.8915,99.0493,21400.0
2010-11-15 09:30:00,126.12,126.5,125.73,125.93,11200.0,99.5148,99.8147,99.2071,99.3649,11200.0
2010-11-15 09:35:00,125.96,126.23,125.88,126.2,8400.0,99.3886,99.6016,99.3255,99.578,8400.0
2010-11-15 09:40:00,126.32,126.48,126.32,126.4,3500.0,99.6726,99.7989,99.6726,99.7358,3500.0
2010-11-15 09:45:00,126.41,126.53,126.34,126.34,5200.0,99.7437,99.8383,99.6884,99.6884,5200.0
2010-11-15 09:50:00,126.29,126.33,126.19,126.24,3700.0,99.649,99.6805,99.5701,99.6095,3700.0
2010-11-15 09:55:00,126.21,126.21,125.95,125.95,4200.0,99.5858,99.5858,99.3807,99.3807,4200.0
2010-11-15 10:00:00,126.03,126.07,125.93,126.04,11100.0,99.4438,99.4754,99.3649,99.4517,11100.0
2010-11-15 10:05:00,126.08,126.11,125.95,125.95,8200.0,99.4833,99.5069,99.3807,99.3807,8200.0
2010-11-15 10:10:00,125.97,126.07,125.96,126.03,4000.0,99.3965,99.4754,99.3886,99.4438,4000.0
2010-11-15 10:15:00,126.03,126.12,125.95,125.99,3800.0,99.4438,99.5148,99.3807,99.4123,3800.0
2010-11-15 10:20:00,126.01,126.13,125.97,126.07,4400.0,99.428,99.5227,99.3965,99.4754,4400.0
2010-11-15 10:25:00,126.11,126.13,126.0,126.1,3600.0,99.5069,99.5227,99.4201,99.499,3600.0
2010-11-15 10:30:00,126.12,126.15,126.03,126.06,3500.0,99.5148,99.5385,99.4438,99.4675,3500.0
2010-11-15 10:35:00,126.03,126.15,126.03,126.11,5100.0,99.4438,99.5385,99.4438,99.5069,5100.0
2010-11-15 10:40:00,126.11,126.13,126.0,126.11,5900.0,99.5069,99.5227,99.4201,99.5069,5900.0
2010-11-15 10:45:00,126.11,126.29,126.06,126.18,10400.0,99.5069,99.649,99.4675,99.5622,10400.0
2010-11-15 10:50:00,126.18,126.29,126.15,126.18,4500.0,99.5622,99.649,99.5385,99.5622,4500.0
2010-11-15 10:55:00,126.2,126.24,126.16,126.24,2400.0,99.578,99.6095,99.5464,99.6095,2400.0
2010-11-15 11:00:00,126.25,126.35,126.15,126.2,6500.0,99.6174,99.6963,99.5385,99.578,6500.0
2010-11-15 11:05:00,126.18,126.29,126.14,126.29,8100.0,99.5622,99.649,99.5306,99.649,8100.0
2010-11-15 11:10:00,126.27,126.38,126.27,126.31,9000.0,99.6332,99.72,99.6332,99.6647,9000.0
2010-11-15 11:15:00,126.28,126.36,126.24,126.29,8900.0,99.6411,99.7042,99.6095,99.649,8900.0
2010-11-15 11:20:00,126.29,126.38,126.23,126.26,9100.0,99.649,99.72,99.6016,99.6253,9100.0
2010-11-15 11:25:00,126.27,126.4,126.27,126.38,2100.0,99.6332,99.7358,99.6332,99.72,2100.0
2010-11-15 11:30:00,126.41,126.9,126.41,126.9,9600.0,99.7437,100.1303,99.7437,100.1303,9600.0
2010-11-15 11:35:00,126.83,127.04,126.83,127.04,3500.0,100.0751,100.2408,100.0751,100.2408,3500.0
2010-11-15 11:40:00,127.01,127.13,126.97,127.13,2500.0,100.2171,100.3118,100.1855,100.3118,2500.0
2010-11-15 11:45:00,127.09,127.1,127.0,127.0,2800.0,100.2802,100.2881,100.2092,100.2092,2800.0
2010-11-15 11:50:00,127.01,127.01,126.93,127.0,3700.0,100.2171,100.2171,100.154,100.2092,3700.0
2010-11-15 11:55:00,126.97,127.0,126.96,126.98,6200.0,100.1855,100.2092,100.1776,100.1934,6200.0
2010-11-15 12:00:00,126.97,127.0,126.88,126.88,3600.0,100.1855,100.2092,100.1145,100.1145,3600.0
2010-11-15 12:05:00,126.87,126.88,126.76,126.76,2200.0,100.1066,100.1145,100.0198,100.0198,2200.0
2010-11-15 12:10:00,126.71,126.74,126.49,126.49,6100.0,99.9804,100.004,99.8068,99.8068,6100.0
2010-11-15 12:15:00,126.48,126.5,126.28,126.28,6200.0,99.7989,99.8147,99.6411,99.6411,6200.0
2010-11-15 12:20:00,126.35,126.4,126.3,126.32,6100.0,99.6963,99.7358,99.6569,99.6726,6100.0
2010-11-15 12:25:00,126.34,126.56,126.3,126.44,4100.0,99.6884,99.862,99.6569,99.7673,4100.0
2010-11-15 12:30:00,126.42,126.52,126.4,126.44,2400.0,99.7515,99.8304,99.7358,99.7673,2400.0
2010-11-15 12:35:00,126.44,126.52,126.43,126.49,2800.0,99.7673,99.8304,99.7594,99.8068,2800.0
2010-11-15 12:40:00,126.49,126.49,126.44,126.44,2000.0,99.8068,99.8068,99.7673,99.7673,2000.0
2010-11-15 12:45:00,126.44,126.58,126.42,126.53,2700.0,99.7673,99.8778,99.7515,99.8383,2700.0
2010-11-15 12:50:00,126.5,126.51,126.49,126.51,1000.0,99.8147,99.8226,99.8068,99.8226,1000.0
2010-11-15 12:55:00,126.54,126.54,126.52,126.52,600.0,99.8462,99.8462,99.8304,99.8304,600.0
2010-11-15 13:00:00,126.53,126.53,126.3,126.3,3500.0,99.8383,99.8383,99.6569,99.6569,3500.0
2010-11-15 13:05:00,126.33,126.4,126.33,126.36,1300.0,99.6805,99.7358,99.6805,99.7042,1300.0
2010-11-15 13:10:00,126.35,126.42,126.35,126.42,1800.0,99.6963,99.7515,99.6963,99.7515,1800.0
2010-11-15 13:15:00,126.47,126.47,126.46,126.46,700.0,99.791,99.791,99.7831,99.7831,700.0
2010-11-15 13:20:00,126.46,126.6,126.44,126.6,2100.0,99.7831,99.8936,99.7673,99.8936,2100.0
2010-11-15 13:25:00,126.58,126.7,126.53,126.55,8000.0,99.8778,99.9725,99.8383,99.8541,8000.0
2010-11-15 13:30:00,126.56,126.61,126.54,126.54,1400.0,99.862,99.9015,99.8462,99.8462,1400.0
2010-11-15 13:35:00,126.62,126.72,126.53,126.53,3100.0,99.9094,99.9883,99.8383,99.8383,3100.0
2010-11-15 13:40:00,126.53,126.65,126.53,126.6,6100.0,99.8383,99.933,99.8383,99.8936,6100.0
2010-11-15 13:45:00,126.62,126.65,126.59,126.6,1100.0,99.9094,99.933,99.8857,99.8936,1100.0
2010-11-15 13:50:00,126.67,126.72,126.61,126.61,1400.0,99.9488,99.9883,99.9015,99.9015,1400.0
2010-11-15 13:55:00,126.59,126.61,126.59,126.59,1600.0,99.8857,99.9015,99.8857,99.8857,1600.0
2010-11-15 14:00:00,126.53,126.56,126.5,126.54,2100.0,99.8383,99.862,99.8147,99.8462,2100.0
2010-11-15 14:05:00,126.57,126.59,126.48,126.48,2700.0,99.8699,99.8857,99.7989,99.7989,2700.0
2010-11-15 14:10:00,126.5,126.5,126.37,126.43,4600.0,99.8147,99.8147,99.7121,99.7594,4600.0
2010-11-15 14:15:00,126.43,126.54,126.3,126.35,7100.0,99.7594,99.8462,99.6569,99.6963,7100.0
2010-11-15 14:20:00,126.29,126.33,126.06,126.15,4100.0,99.649,99.6805,99.4675,99.5385,4100.0
2010-11-15 14:25:00,126.18,126.25,126.18,126.21,2700.0,99.5622,99.6174,99.5622,99.5858,2700.0
2010-11-15 14:30:00,126.19,126.23,126.02,126.11,8200.0,99.5701,99.6016,99.4359,99.5069,8200.0
2010-11-15 14:35:00,126.12,126.19,126.04,126.19,2300.0,99.5148,99.5701,99.4517,99.5701,2300.0
2010-11-15 14:40:00,126.18,126.3,126.13,126.26,3400.0,99.5622,99.6569,99.5227,99.6253,3400.0
2010-11-15 14:45:00,126.33,126.33,126.25,126.31,4000.0,99.6805,99.6805,99.6174,99.6647,4000.0
2010-11-15 14:50:00,126.34,126.49,126.29,126.46,4000.0,99.6884,99.8068,99.649,99.7831,4000.0
2010-11-15 14:55:00,126.4,126.46,126.36,126.38,3300.0,99.7358,99.7831,99.7042,99.72,3300.0
2010-11-15 15:00:00,126.32,126.32,126.12,126.17,6600.0,99.6726,99.6726,99.5148,99.5543,6600.0
2010-11-15 15:05:00,126.22,126.22,126.06,126.2,6900.0,99.5937,99.5937,99.4675,99.578,6900.0
2010-11-15 15:10:00,126.2,126.27,126.05,126.05,6400.0,99.578,99.6332,99.4596,99.4596,6400.0
2010-11-15 15:15:00,126.05,126.06,125.73,125.86,13500.0,99.4596,99.4675,99.2071,99.3097,13500.0
2010-11-15 15:20:00,125.86,125.93,125.77,125.77,4200.0,99.3097,99.3649,99.2387,99.2387,4200.0
2010-11-15 15:25:00,125.82,126.0,125.78,125.99,10900.0,99.2781,99.4201,99.2466,99.4123,10900.0
2010-11-15 15:30:00,125.97,126.02,125.85,125.91,10200.0,99.3965,99.4359,99.3018,99.3491,10200.0
2010-11-15 15:35:00,125.93,125.93,125.75,125.89,8400.0,99.3649,99.3649,99.2229,99.3333,8400.0
2010-11-15 15:40:00,125.88,125.97,125.77,125.77,10200.0,99.3255,99.3965,99.2387,99.2387,10200.0
2010-11-15 15:45:00,125.77,125.77,125.5,125.5,18100.0,99.2387,99.2387,99.0256,99.0256,18100.0
2010-11-15 15:50:00,125.5,125.58,125.41,125.44,13400.0,99.0256,99.0887,98.9546,98.9783,13400.0
2010-11-15 15:55:00,125.41,125.62,125.34,125.4,32500.0,98.9546,99.1203,98.8994,98.9467,32500.0
2010-11-16 09:30:00,124.77,124.98,124.5,124.59,11800.0,98.4496,98.6153,98.2366,98.3076,11800.0
2010-11-16 09:35:00,124.58,124.94,124.41,124.89,16900.0,98.2997,98.5838,98.1656,98.5443,16900.0
2010-11-16 09:40:00,124.92,125.29,124.82,124.99,3300.0,98.568,98.8599,98.4891,98.6232,3300.0
2010-11-16 09:45:00,124.94,124.94,124.4,124.43,4900.0,98.5838,98.5838,98.1577,98.1813,4900.0
2010-11-16 09:50:00,124.47,124.82,124.4,124.47,6800.0,98.2129,98.4891,98.1577,98.2129,6800.0
2010-11-16 09:55:00,124.54,124.8,124.53,124.8,4400.0,98.2681,98.4733,98.2602,98.4733,4400.0
2010-11-16 10:00:00,124.83,125.24,124.75,125.0,14400.0,98.497,98.8205,98.4338,98.6311,14400.0
2010-11-16 10:05:00,125.04,125.2,125.0,125.12,4000.0,98.6627,98.7889,98.6311,98.7258,4000.0
2010-11-16 10:10:00,125.1,125.1,124.87,124.96,3600.0,98.71,98.71,98.5285,98.5995,3600.0
2010-11-16 10:15:00,125.15,125.15,124.94,125.09,4500.0,98.7495,98.7495,98.5838,98.7021,4500.0
2010-11-16 10:20:00,125.11,125.11,124.71,124.76,3600.0,98.7179,98.7179,98.4023,98.4417,3600.0
2010-11-16 10:25:00,124.74,124.9,124.64,124.77,9900.0,98.4259,98.5522,98.347,98.4496,9900.0
2010-11-16 10:30:00,124.8,124.8,124.42,124.46,7500.0,98.4733,98.4733,98.1734,98.205,7500.0
2010-11-16 10:35:00,124.46,124.68,124.44,124.5,63500.0,98.205,98.3786,98.1892,98.2366,63500.0
2010-11-16 10:40:00,124.49,124.5,124.22,124.47,7500.0,98.2287,98.2366,98.0156,98.2129,7500.0
2010-11-16 10:45:00,124.42,124.58,124.31,124.58,12800.0,98.1734,98.2997,98.0866,98.2997,12800.0
2010-11-16 10:50:00,124.49,124.64,124.47,124.53,6900.0,98.2287,98.347,98.2129,98.2602,6900.0
2010-11-16 10:55:00,124.47,124.72,124.47,124.71,14400.0,98.2129,98.4102,98.2129,98.4023,14400.0
2010-11-16 11:00:00,124.78,124.84,124.64,124.73,3000.0,98.4575,98.5048,98.347,98.4181,3000.0
2010-11-16 11:05:00,124.68,124.82,124.34,124.43,38100.0,98.3786,98.4891,98.1103,98.1813,38100.0
2010-11-16 11:10:00,124.41,124.61,124.33,124.42,9800.0,98.1656,98.3234,98.1024,98.1734,9800.0
2010-11-16 11:15:00,124.41,124.41,123.97,124.02,4500.0,98.1656,98.1656,97.8184,97.8578,4500.0
2010-11-16 11:20:00,123.94,124.09,123.93,124.04,3300.0,97.7947,97.9131,97.7868,97.8736,3300.0
2010-11-16 11:25:00,124.1,124.23,124.02,124.17,3500.0,97.9209,98.0235,97.8578,97.9762,3500.0
2010-11-16 11:30:00,124.2,124.49,124.2,124.3,7000.0,97.9999,98.2287,97.9999,98.0788,7000.0
2010-11-16 11:35:00,124.23,124.23,124.02,124.02,8100.0,98.0235,98.0235,97.8578,97.8578,8100.0
2010-11-16 11:40:00,124.0,124.1,123.75,123.75,25900.0,97.842,97.9209,97.6448,97.6448,25900.0
2010-11-16 11:45:00,123.78,123.81,123.61,123.62,54600.0,97.6685,97.6921,97.5343,97.5422,54600.0
2010-11-16 11:50:00,123.62,123.8,123.56,123.69,7200.0,97.5422,97.6842,97.4949,97.5974,7200.0
2010-11-16 11:55:00,123.72,123.77,123.47,123.59,9200.0,97.6211,97.6606,97.4238,97.5185,9200.0
2010-11-16 12:00:00,123.63,123.92,123.62,123.83,9100.0,97.5501,97.7789,97.5422,97.7079,9100.0
2010-11-16 12:05:00,123.85,123.96,123.75,123.84,3900.0,97.7237,97.8105,97.6448,97.7158,3900.0
2010-11-16 12:10:00,123.84,124.08,123.74,124.08,63800.0,97.7158,97.9052,97.6369,97.9052,63800.0
2010-11-16 12:15:00,124.08,124.31,124.08,124.11,7000.0,97.9052,98.0866,97.9052,97.9288,7000.0
2010-11-16 12:20:00,124.12,124.2,123.91,123.91,7500.0,97.9367,97.9999,97.771,97.771,7500.0
2010-11-16 12:25:00,123.97,124.12,123.97,124.04,5000.0,97.8184,97.9367,97.8184,97.8736,5000.0
2010-11-16 12:30:00,123.98,124.07,123.77,124.07,15200.0,97.8263,97.8973,97.6606,97.8973,15200.0
2010-11-16 12:35:00,124.09,124.24,124.07,124.09,9300.0,97.9131,98.0314,97.8973,97.9131,9300.0
2010-11-16 12:40:00,124.14,124.25,123.94,124.23,16900.0,97.9525,98.0393,97.7947,98.0235,16900.0
2010-11-16 12:45:00,124.24,124.24,124.0,124.04,7600.0,98.0314,98.0314,97.842,97.8736,7600.0
2010-11-16 12:50:00,124.09,124.51,124.04,124.32,12800.0,97.9131,98.2445,97.8736,98.0945,12800.0
2010-11-16 12:55:00,124.26,124.58,124.26,124.53,4500.0,98.0472,98.2997,98.0472,98.2602,4500.0
2010-11-16 13:00:00,124.51,124.51,124.35,124.42,3400.0,98.2445,98.2445,98.1182,98.1734,3400.0
2010-11-16 13:05:00,124.42,124.49,124.33,124.49,8100.0,98.1734,98.2287,98.1024,98.2287,8100.0
2010-11-16 13:10:00,124.44,124.45,124.17,124.17,5100.0,98.1892,98.1971,97.9762,97.9762,5100.0
2010-11-16 13:15:00,124.24,124.37,124.14,124.3,8900.0,98.0314,98.134,97.9525,98.0788,8900.0
2010-11-16 13:20:00,124.38,124.48,124.27,124.42,2900.0,98.1419,98.2208,98.0551,98.1734,2900.0
2010-11-16 13:25:00,124.41,124.56,124.41,124.48,4100.0,98.1656,98.2839,98.1656,98.2208,4100.0
2010-11-16 13:30:00,124.51,124.51,124.3,124.3,6500.0,98.2445,98.2445,98.0788,98.0788,6500.0
2010-11-16 13:35:00,124.3,124.47,124.28,124.47,1700.0,98.0788,98.2129,98.063,98.2129,1700.0
2010-11-16 13:40:00,124.45,124.45,124.31,124.41,2800.0,98.1971,98.1971,98.0866,98.1656,2800.0
2010-11-16 13:45:00,124.41,124.41,124.27,124.32,2600.0,98.1656,98.1656,98.0551,98.0945,2600.0
2010-11-16 13:50:00,124.29,124.51,124.29,124.51,1100.0,98.0709,98.2445,98.0709,98.2445,1100.0
2010-11-16 13:55:00,124.51,124.64,124.48,124.56,4000.0,98.2445,98.347,98.2208,98.2839,4000.0
2010-11-16 14:00:00,124.53,124.56,124.32,124.36,3400.0,98.2602,98.2839,98.0945,98.1261,3400.0
2010-11-16 14:05:00,124.39,124.41,124.33,124.37,6300.0,98.1498,98.1656,98.1024,98.134,6300.0
2010-11-16 14:10:00,124.39,124.54,124.36,124.42,3500.0,98.1498,98.2681,98.1261,98.1734,3500.0
2010-11-16 14:15:00,124.4,124.42,124.19,124.3,6000.0,98.1577,98.1734,97.992,98.0788,6000.0
2010-11-16 14:20:00,124.3,124.5,124.25,124.25,4800.0,98.0788,98.2366,98.0393,98.0393,4800.0
2010-11-16 14:25:00,124.22,124.35,124.16,124.3,13900.0,98.0156,98.1182,97.9683,98.0788,13900.0
2010-11-16 14:30:00,124.31,124.31,124.18,124.2,4900.0,98.0866,98.0866,97.9841,97.9999,4900.0
2010-11-16 14:35:00,124.2,124.23,123.85,123.86,12200.0,97.9999,98.0235,97.7237,97.7316,12200.0
2010-11-16 14:40:00,123.84,123.98,123.74,123.86,14400.0,97.7158,97.8263,97.6369,97.7316,14400.0
2010-11-16 14:45:00,123.89,124.12,123.89,124.08,2100.0,97.7552,97.9367,97.7552,97.9052,2100.0
2010-11-16 14:50:00,124.17,124.26,124.05,124.26,5400.0,97.9762,98.0472,97.8815,98.0472,5400.0
2010-11-16 14:55:00,124.22,124.27,124.1,124.23,8600.0,98.0156,98.0551,97.9209,98.0235,8600.0
2010-11-16 15:00:00,124.24,124.3,124.11,124.13,6000.0,98.0314,98.0788,97.9288,97.9446,6000.0
2010-11-16 15:05:00,124.16,124.17,124.04,124.09,4100.0,97.9683,97.9762,97.8736,97.9131,4100.0
2010-11-16 15:10:00,124.1,124.12,123.93,124.02,9300.0,97.9209,97.9367,97.7868,97.8578,9300.0
2010-11-16 15:15:00,123.99,124.09,123.81,124.08,16400.0,97.8342,97.9131,97.6921,97.9052,16400.0
2010-11-16 15:20:00,124.07,124.25,123.99,124.23,6900.0,97.8973,98.0393,97.8342,98.0235,6900.0
2010-11-16 15:25:00,124.25,124.26,124.09,124.11,4200.0,98.0393,98.0472,97.9131,97.9288,4200.0
2010-11-16 15:30:00,124.08,124.29,124.08,124.16,13000.0,97.9052,98.0709,97.9052,97.9683,13000.0
2010-11-16 15:35:00,124.16,124.23,124.09,124.19,14700.0,97.9683,98.0235,97.9131,97.992,14700.0
2010-11-16 15:40:00,124.12,124.23,124.08,124.2,15400.0,97.9367,98.0235,97.9052,97.9999,15400.0
2010-11-16 15:45:00,124.22,124.33,124.16,124.28,11500.0,98.0156,98.1024,97.9683,98.063,11500.0
2010-11-16 15:50:00,124.3,124.34,124.19,124.29,25400.0,98.0788,98.1103,97.992,98.0709,25400.0
2010-11-16 15:55:00,124.32,124.55,124.28,124.43,38400.0,98.0945,98.276,98.063,98.1813,38400.0
2010-11-17 09:30:00,124.29,125.15,124.29,124.82,4100.0,98.0709,98.7495,98.0709,98.4891,4100.0
2010-11-17 09:35:00,124.78,124.78,124.51,124.7,4400.0,98.4575,98.4575,98.2445,98.3944,4400.0
2010-11-17 09:40:00,124.7,124.71,124.0,124.01,7500.0,98.3944,98.4023,97.842,97.8499,7500.0
2010-11-17 09:45:00,123.89,124.0,123.71,123.76,22200.0,97.7552,97.842,97.6132,97.6527,22200.0
2010-11-17 09:50:00,123.86,123.86,123.48,123.8,18200.0,97.7316,97.7316,97.4317,97.6842,18200.0
2010-11-17 09:55:00,123.77,123.92,123.68,123.87,6200.0,97.6606,97.7789,97.5895,97.7395,6200.0
2010-11-17 10:00:00,123.88,124.03,123.8,123.85,6400.0,97.7474,97.8657,97.6842,97.7237,6400.0
2010-11-17 10:05:00,123.99,124.05,123.91,123.94,3100.0,97.8342,97.8815,97.771,97.7947,3100.0
2010-11-17 10:10:00,123.91,124.13,123.89,124.1,14200.0,97.771,97.9446,97.7552,97.9209,14200.0
2010-11-17 10:15:00,124.2,124.4,124.2,124.4,15300.0,97.9999,98.1577,97.9999,98.1577,15300.0
2010-11-17 10:20:00,124.31,124.39,124.23,124.29,4700.0,98.0866,98.1498,98.0235,98.0709,4700.0
2010-11-17 10:25:00,124.24,124.33,124.13,124.21,3100.0,98.0314,98.1024,97.9446,98.0077,3100.0
2010-11-17 10:30:00,124.31,124.48,124.18,124.18,4100.0,98.0866,98.2208,97.9841,97.9841,4100.0
2010-11-17 10:35:00,124.24,124.32,123.96,124.12,24500.0,98.0314,98.0945,97.8105,97.9367,24500.0
2010-11-17 10:40:00,124.15,124.27,124.08,124.14,8800.0,97.9604,98.0551,97.9052,97.9525,8800.0
2010-11-17 10:45:00,124.12,124.18,123.91,123.94,4900.0,97.9367,97.9841,97.771,97.7947,4900.0
2010-11-17 10:50:00,123.97,124.22,123.87,124.22,5600.0,97.8184,98.0156,97.7395,98.0156,5600.0
2010-11-17 10:55:00,124.15,124.17,123.94,124.02,4500.0,97.9604,97.9762,97.7947,97.8578,4500.0
2010-11-17 11:00:00,124.09,124.2,124.04,124.04,2900.0,97.9131,97.9999,97.8736,97.8736,2900.0
2010-11-17 11:05:00,124.0,124.28,124.0,124.28,7500.0,97.842,98.063,97.842,98.063,7500.0
2010-11-17 11:10:00,124.33,124.48,124.29,124.46,2800.0,98.1024,98.2208,98.0709,98.205,2800.0
2010-11-17 11:15:00,124.46,124.73,124.46,124.7,6800.0,98.205,98.4181,98.205,98.3944,6800.0
2010-11-17 11:20:00,124.61,124.74,124.53,124.74,5300.0,98.3234,98.4259,98.2602,98.4259,5300.0
2010-11-17 11:25:00,124.73,124.81,124.67,124.8,1500.0,98.4181,98.4812,98.3707,98.4733,1500.0
2010-11-17 11:30:00,124.76,124.85,124.74,124.85,1800.0,98.4417,98.5127,98.4259,98.5127,1800.0
2010-11-17 11:35:00,124.85,125.03,124.78,124.96,15000.0,98.5127,98.6548,98.4575,98.5995,15000.0
2010-11-17 11:40:00,124.95,125.06,124.85,124.89,7800.0,98.5916,98.6784,98.5127,98.5443,7800.0
2010-11-17 11:45:00,124.85,124.9,124.75,124.75,16900.0,98.5127,98.5522,98.4338,98.4338,16900.0
2010-11-17 11:50:00,124.77,124.99,124.77,124.97,3400.0,98.4496,98.6232,98.4496,98.6074,3400.0
2010-11-17 11:55:00,124.96,125.12,124.96,125.1,3200.0,98.5995,98.7258,98.5995,98.71,3200.0
2010-11-17 12:00:00,125.11,125.23,125.11,125.2,2600.0,98.7179,98.8126,98.7179,98.7889,2600.0
2010-11-17 12:05:00,125.17,125.22,125.15,125.15,2700.0,98.7652,98.8047,98.7495,98.7495,2700.0
2010-11-17 12:10:00,125.01,125.17,125.01,125.06,3800.0,98.639,98.7652,98.639,98.6784,3800.0
2010-11-17 12:15:00,125.04,125.05,125.0,125.05,1600.0,98.6627,98.6705,98.6311,98.6705,1600.0
2010-11-17 12:20:00,125.06,125.07,125.06,125.07,400.0,98.6784,98.6863,98.6784,98.6863,400.0
2010-11-17 12:25:00,125.17,125.17,124.96,125.08,5800.0,98.7652,98.7652,98.5995,98.6942,5800.0
2010-11-17 12:30:00,125.09,125.09,124.95,125.08,4600.0,98.7021,98.7021,98.5916,98.6942,4600.0
2010-11-17 12:35:00,125.07,125.14,125.02,125.05,5700.0,98.6863,98.7416,98.6469,98.6705,5700.0
2010-11-17 12:40:00,124.98,125.1,124.93,125.09,4400.0,98.6153,98.71,98.5759,98.7021,4400.0
2010-11-17 12:45:00,125.1,125.39,125.02,125.29,20900.0,98.71,98.9388,98.6469,98.8599,20900.0
2010-11-17 12:50:00,125.26,125.29,125.16,125.16,1800.0,98.8362,98.8599,98.7573,98.7573,1800.0
2010-11-17 12:55:00,125.16,125.2,125.0,125.07,5000.0,98.7573,98.7889,98.6311,98.6863,5000.0
2010-11-17 13:00:00,125.01,125.02,124.93,125.02,2400.0,98.639,98.6469,98.5759,98.6469,2400.0
2010-11-17 13:05:00,125.03,125.03,124.99,125.03,900.0,98.6548,98.6548,98.6232,98.6548,900.0
2010-11-17 13:10:00,125.03,125.24,125.03,125.14,3600.0,98.6548,98.8205,98.6548,98.7416,3600.0
2010-11-17 13:15:00,125.08,125.11,125.08,125.09,900.0,98.6942,98.7179,98.6942,98.7021,900.0
2010-11-17 13:20:00,125.09,125.17,125.04,125.08,3500.0,98.7021,98.7652,98.6627,98.6942,3500.0
2010-11-17 13:25:00,125.13,125.35,125.13,125.35,7600.0,98.7337,98.9073,98.7337,98.9073,7600.0
2010-11-17 13:30:00,125.36,125.36,125.15,125.17,1900.0,98.9152,98.9152,98.7495,98.7652,1900.0
2010-11-17 13:35:00,125.18,125.18,125.1,125.1,500.0,98.7731,98.7731,98.71,98.71,500.0
2010-11-17 13:40:00,125.07,125.07,124.92,124.92,3300.0,98.6863,98.6863,98.568,98.568,3300.0
2010-11-17 13:45:00,124.92,124.98,124.76,124.82,6000.0,98.568,98.6153,98.4417,98.4891,6000.0
2010-11-17 13:50:00,124.94,124.98,124.85,124.87,2500.0,98.5838,98.6153,98.5127,98.5285,2500.0
2010-11-17 13:55:00,124.9,124.93,124.83,124.88,2700.0,98.5522,98.5759,98.497,98.5364,2700.0
2010-11-17 14:00:00,124.85,124.96,124.85,124.89,6600.0,98.5127,98.5995,98.5127,98.5443,6600.0
2010-11-17 14:05:00,124.87,124.88,124.75,124.76,1700.0,98.5285,98.5364,98.4338,98.4417,1700.0
2010-11-17 14:10:00,124.75,124.78,124.75,124.75,1900.0,98.4338,98.4575,98.4338,98.4338,1900.0
2010-11-17 14:15:00,124.78,124.85,124.71,124.85,2600.0,98.4575,98.5127,98.4023,98.5127,2600.0
2010-11-17 14:20:00,124.82,124.88,124.8,124.83,1700.0,98.4891,98.5364,98.4733,98.497,1700.0
2010-11-17 14:25:00,124.87,124.94,124.79,124.79,1600.0,98.5285,98.5838,98.4654,98.4654,1600.0
2010-11-17 14:30:00,124.78,124.87,124.78,124.86,1100.0,98.4575,98.5285,98.4575,98.5206,1100.0
2010-11-17 14:35:00,124.88,124.95,124.88,124.95,1200.0,98.5364,98.5916,98.5364,98.5916,1200.0
2010-11-17 14:40:00,124.97,125.01,124.92,124.92,1600.0,98.6074,98.639,98.568,98.568,1600.0
2010-11-17 14:45:00,124.94,124.96,124.88,124.92,1900.0,98.5838,98.5995,98.5364,98.568,1900.0
2010-11-17 14:50:00,124.87,124.96,124.82,124.82,1300.0,98.5285,98.5995,98.4891,98.4891,1300.0
2010-11-17 14:55:00,124.8,124.88,124.78,124.81,3900.0,98.4733,98.5364,98.4575,98.4812,3900.0
2010-11-17 15:00:00,124.81,124.91,124.79,124.88,3300.0,98.4812,98.5601,98.4654,98.5364,3300.0
2010-11-17 15:05:00,124.92,124.92,124.71,124.8,6100.0,98.568,98.568,98.4023,98.4733,6100.0
2010-11-17 15:10:00,124.79,124.79,124.66,124.66,3600.0,98.4654,98.4654,98.3628,98.3628,3600.0
2010-11-17 15:15:00,124.64,124.79,124.58,124.72,3300.0,98.347,98.4654,98.2997,98.4102,3300.0
2010-11-17 15:20:00,124.72,125.0,123.0,123.82,399800.0,98.4102,98.6311,97.053,97.7,399800.0
2010-11-17 15:25:00,123.82,123.96,123.62,123.86,59800.0,97.7,97.8105,97.5422,97.7316,59800.0
2010-11-17 15:30:00,123.86,124.12,123.8,124.0,86600.0,97.7316,97.9367,97.6842,97.842,86600.0
2010-11-17 15:35:00,124.04,124.75,124.04,124.52,54900.0,97.8736,98.4338,97.8736,98.2523,54900.0
2010-11-17 15:40:00,124.53,124.84,124.52,124.78,76100.0,98.2602,98.5048,98.2523,98.4575,76100.0
2010-11-17 15:45:00,124.81,124.94,124.75,124.85,26300.0,98.4812,98.5838,98.4338,98.5127,26300.0
2010-11-17 15:50:00,124.88,124.88,124.65,124.74,29000.0,98.5364,98.5364,98.3549,98.4259,29000.0
2010-11-17 15:55:00,124.75,124.87,124.65,124.84,61200.0,98.4338,98.5285,98.3549,98.5048,61200.0
2010-11-18 09:30:00,125.93,125.98,125.54,125.9,11800.0,99.3649,99.4044,99.0572,99.3412,11800.0
2010-11-18 09:35:00,125.93,126.51,125.93,126.49,67700.0,99.3649,99.8226,99.3649,99.8068,67700.0
2010-11-18 09:40:00,126.48,126.58,125.91,126.0,31000.0,99.7989,99.8778,99.3491,99.4201,31000.0
2010-11-18 09:45:00,126.01,126.28,125.92,126.11,10400.0,99.428,99.6411,99.357,99.5069,10400.0
2010-11-18 09:50:00,126.1,126.14,125.82,125.82,10300.0,99.499,99.5306,99.2781,99.2781,10300.0
2010-11-18 09:55:00,125.86,126.02,125.84,125.95,17000.0,99.3097,99.4359,99.2939,99.3807,17000.0
2010-11-18 10:00:00,126.09,126.26,125.89,125.96,29000.0,99.4912,99.6253,99.3333,99.3886,29000.0
2010-11-18 10:05:00,126.03,126.16,125.96,126.05,15300.0,99.4438,99.5464,99.3886,99.4596,15300.0
2010-11-18 10:10:00,126.11,126.58,126.11,126.44,6000.0,99.5069,99.8778,99.5069,99.7673,6000.0
2010-11-18 10:15:00,126.43,126.63,126.38,126.45,7400.0,99.7594,99.9172,99.72,99.7752,7400.0
2010-11-18 10:20:00,126.45,126.45,126.34,126.35,11100.0,99.7752,99.7752,99.6884,99.6963,11100.0
2010-11-18 10:25:00,126.35,126.51,126.21,126.25,27700.0,99.6963,99.8226,99.5858,99.6174,27700.0
2010-11-18 10:30:00,126.25,126.28,126.08,126.09,14800.0,99.6174,99.6411,99.4833,99.4912,14800.0
2010-11-18 10:35:00,126.15,126.2,126.0,126.0,12200.0,99.5385,99.578,99.4201,99.4201,12200.0
2010-11-18 10:40:00,126.0,126.02,125.7,125.7,16000.0,99.4201,99.4359,99.1834,99.1834,16000.0
2010-11-18 10:45:00,125.7,125.74,125.4,125.48,22000.0,99.1834,99.215,98.9467,99.0098,22000.0
2010-11-18 10:50:00,125.5,125.55,125.27,125.29,8100.0,99.0256,99.0651,98.8441,98.8599,8100.0
2010-11-18 10:55:00,125.3,125.37,125.15,125.21,6800.0,98.8678,98.923,98.7495,98.7968,6800.0
2010-11-18 11:00:00,125.28,125.35,125.16,125.31,11800.0,98.852,98.9073,98.7573,98.8757,11800.0
2010-11-18 11:05:00,125.32,125.33,124.96,124.96,8300.0,98.8836,98.8915,98.5995,98.5995,8300.0
2010-11-18 11:10:00,124.93,125.0,124.81,124.85,9100.0,98.5759,98.6311,98.4812,98.5127,9100.0
2010-11-18 11:15:00,124.85,124.89,124.59,124.59,24700.0,98.5127,98.5443,98.3076,98.3076,24700.0
2010-11-18 11:20:00,124.6,124.67,124.49,124.57,14400.0,98.3155,98.3707,98.2287,98.2918,14400.0
2010-11-18 11:25:00,124.6,124.62,124.3,124.36,9000.0,98.3155,98.3313,98.0788,98.1261,9000.0
2010-11-18 11:30:00,124.41,124.53,124.37,124.38,15200.0,98.1656,98.2602,98.134,98.1419,15200.0
2010-11-18 11:35:00,124.38,124.44,124.32,124.43,5600.0,98.1419,98.1892,98.0945,98.1813,5600.0
2010-11-18 11:40:00,124.45,124.49,124.38,124.44,6100.0,98.1971,98.2287,98.1419,98.1892,6100.0
2010-11-18 11:45:00,124.38,124.38,124.23,124.29,7700.0,98.1419,98.1419,98.0235,98.0709,7700.0
2010-11-18 11:50:00,124.31,124.39,124.17,124.28,18700.0,98.0866,98.1498,97.9762,98.063,18700.0
2010-11-18 11:55:00,124.29,124.29,124.15,124.21,6300.0,98.0709,98.0709,97.9604,98.0077,6300.0
2010-11-18 12:00:00,124.27,124.39,124.25,124.34,3500.0,98.0551,98.1498,98.0393,98.1103,3500.0
2010-11-18 12:05:00,124.35,124.47,124.2,124.47,11800.0,98.1182,98.2129,97.9999,98.2129,11800.0
2010-11-18 12:10:00,124.49,124.56,124.37,124.49,5700.0,98.2287,98.2839,98.134,98.2287,5700.0
2010-11-18 12:15:00,124.5,124.64,124.44,124.6,10900.0,98.2366,98.347,98.1892,98.3155,10900.0
2010-11-18 12:20:00,124.61,124.75,124.6,124.68,3000.0,98.3234,98.4338,98.3155,98.3786,3000.0
2010-11-18 12:25:00,124.74,124.87,124.69,124.8,4400.0,98.4259,98.5285,98.3865,98.4733,4400.0
2010-11-18 12:30:00,124.73,124.75,124.66,124.74,6500.0,98.4181,98.4338,98.3628,98.4259,6500.0
2010-11-18 12:35:00,124.69,124.75,124.69,124.69,5300.0,98.3865,98.4338,98.3865,98.3865,5300.0
2010-11-18 12:40:00,124.73,124.75,124.67,124.72,8100.0,98.4181,98.4338,98.3707,98.4102,8100.0
2010-11-18 12:45:00,124.79,124.79,124.67,124.67,5400.0,98.4654,98.4654,98.3707,98.3707,5400.0
2010-11-18 12:50:00,124.67,124.74,124.65,124.69,7900.0,98.3707,98.4259,98.3549,98.3865,7900.0
2010-11-18 12:55:00,124.69,124.73,124.55,124.55,5200.0,98.3865,98.4181,98.276,98.276,5200.0
2010-11-18 13:00:00,124.57,124.67,124.52,124.67,7000.0,98.2918,98.3707,98.2523,98.3707,7000.0
2010-11-18 13:05:00,124.68,124.72,124.64,124.7,7800.0,98.3786,98.4102,98.347,98.3944,7800.0
2010-11-18 13:10:00,124.7,124.75,124.69,124.73,3800.0,98.3944,98.4338,98.3865,98.4181,3800.0
2010-11-18 13:15:00,124.77,124.87,124.77,124.81,3000.0,98.4496,98.5285,98.4496,98.4812,3000.0
2010-11-18 13:20:00,124.85,124.98,124.82,124.96,6300.0,98.5127,98.6153,98.4891,98.5995,6300.0
2010-11-18 13:25:00,124.96,124.98,124.88,124.93,6200.0,98.5995,98.6153,98.5364,98.5759,6200.0
2010-11-18 13:30:00,124.95,125.05,124.93,125.01,9200.0,98.5916,98.6705,98.5759,98.639,9200.0
2010-11-18 13:35:00,124.95,125.04,124.95,125.02,3800.0,98.5916,98.6627,98.5916,98.6469,3800.0
2010-11-18 13:40:00,125.06,125.1,125.03,125.05,5500.0,98.6784,98.71,98.6548,98.6705,5500.0
2010-11-18 13:45:00,125.05,125.11,124.97,125.08,5200.0,98.6705,98.7179,98.6074,98.6942,5200.0
2010-11-18 13:50:00,125.09,125.24,125.05,125.18,6000.0,98.7021,98.8205,98.6705,98.7731,6000.0
2010-11-18 13:55:00,125.17,125.21,125.16,125.17,3400.0,98.7652,98.7968,98.7573,98.7652,3400.0
2010-11-18 14:00:00,125.21,125.39,125.21,125.39,5100.0,98.7968,98.9388,98.7968,98.9388,5100.0
2010-11-18 14:05:00,125.39,125.49,125.39,125.49,6300.0,98.9388,99.0177,98.9388,99.0177,6300.0
2010-11-18 14:10:00,125.44,125.44,125.33,125.38,6300.0,98.9783,98.9783,98.8915,98.9309,6300.0
2010-11-18 14:15:00,125.34,125.38,125.28,125.32,6500.0,98.8994,98.9309,98.852,98.8836,6500.0
2010-11-18 14:20:00,125.25,125.25,125.1,125.2,3800.0,98.8284,98.8284,98.71,98.7889,3800.0
2010-11-18 14:25:00,125.23,125.23,125.15,125.18,3300.0,98.8126,98.8126,98.7495,98.7731,3300.0
2010-11-18 14:30:00,125.19,125.26,125.09,125.21,10800.0,98.781,98.8362,98.7021,98.7968,10800.0
2010-11-18 14:35:00,125.19,125.2,125.11,125.15,3200.0,98.781,98.7889,98.7179,98.7495,3200.0
2010-11-18 14:40:00,125.15,125.19,125.1,125.1,2200.0,98.7495,98.781,98.71,98.71,2200.0
2010-11-18 14:45:00,125.17,125.38,125.17,125.38,4200.0,98.7652,98.9309,98.7652,98.9309,4200.0
2010-11-18 14:50:00,125.34,125.36,125.26,125.36,4600.0,98.8994,98.9152,98.8362,98.9152,4600.0
2010-11-18 14:55:00,125.31,125.31,125.24,125.26,900.0,98.8757,98.8757,98.8205,98.8362,900.0
2010-11-18 15:00:00,125.3,125.35,125.2,125.24,7000.0,98.8678,98.9073,98.7889,98.8205,7000.0
2010-11-18 15:05:00,125.24,125.38,125.24,125.38,3700.0,98.8205,98.9309,98.8205,98.9309,3700.0
2010-11-18 15:10:00,125.35,125.35,125.15,125.15,11600.0,98.9073,98.9073,98.7495,98.7495,11600.0
2010-11-18 15:15:00,125.24,125.25,124.94,125.01,22200.0,98.8205,98.8284,98.5838,98.639,22200.0
2010-11-18 15:20:00,124.95,125.05,124.91,125.02,9600.0,98.5916,98.6705,98.5601,98.6469,9600.0
2010-11-18 15:25:00,125.02,125.21,125.01,125.15,12300.0,98.6469,98.7968,98.639,98.7495,12300.0
2010-11-18 15:30:00,125.15,125.25,125.14,125.19,26300.0,98.7495,98.8284,98.7416,98.781,26300.0
2010-11-18 15:35:00,125.16,125.18,124.91,124.97,16400.0,98.7573,98.7731,98.5601,98.6074,16400.0
2010-11-18 15:40:00,124.97,124.99,124.83,124.94,12800.0,98.6074,98.6232,98.497,98.5838,12800.0
2010-11-18 15:45:00,124.95,125.08,124.92,125.01,8400.0,98.5916,98.6942,98.568,98.639,8400.0
2010-11-18 15:50:00,125.0,125.18,124.96,125.12,18000.0,98.6311,98.7731,98.5995,98.7258,18000.0
2010-11-18 15:55:00,125.12,125.22,125.12,125.21,19600.0,98.7258,98.8047,98.7258,98.7968,19600.0
2010-11-19 09:30:00,124.88,125.35,124.87,124.91,47600.0,98.5364,98.9073,98.5285,98.5601,47600.0
2010-11-19 09:35:00,124.83,124.83,124.58,124.68,3100.0,98.497,98.497,98.2997,98.3786,3100.0
2010-11-19 09:40:00,124.58,124.74,124.48,124.48,2000.0,98.2997,98.4259,98.2208,98.2208,2000.0
2010-11-19 09:45:00,124.56,124.76,124.33,124.5,7000.0,98.2839,98.4417,98.1024,98.2366,7000.0
2010-11-19 09:50:00,124.48,124.71,124.48,124.52,4700.0,98.2208,98.4023,98.2208,98.2523,4700.0
2010-11-19 09:55:00,124.52,124.74,124.52,124.62,2800.0,98.2523,98.4259,98.2523,98.3313,2800.0
2010-11-19 10:00:00,124.64,124.66,124.55,124.65,3000.0,98.347,98.3628,98.276,98.3549,3000.0
2010-11-19 10:05:00,124.66,124.67,124.39,124.4,3200.0,98.3628,98.3707,98.1498,98.1577,3200.0
2010-11-19 10:10:00,124.45,124.7,124.45,124.7,1000.0,98.1971,98.3944,98.1971,98.3944,1000.0
2010-11-19 10:15:00,124.75,124.79,124.45,124.55,2900.0,98.4338,98.4654,98.1971,98.276,2900.0
2010-11-19 10:20:00,124.51,124.56,124.32,124.36,4800.0,98.2445,98.2839,98.0945,98.1261,4800.0
2010-11-19 10:25:00,124.38,124.53,124.27,124.53,2800.0,98.1419,98.2602,98.0551,98.2602,2800.0
2010-11-19 10:30:00,124.49,124.68,124.46,124.59,2600.0,98.2287,98.3786,98.205,98.3076,2600.0
2010-11-19 10:35:00,124.75,124.98,124.67,124.93,1800.0,98.4338,98.6153,98.3707,98.5759,1800.0
2010-11-19 10:40:00,124.99,125.33,124.92,125.28,2300.0,98.6232,98.8915,98.568,98.852,2300.0
2010-11-19 10:45:00,125.27,125.35,125.26,125.28,1500.0,98.8441,98.9073,98.8362,98.852,1500.0
2010-11-19 10:50:00,125.29,125.29,125.16,125.17,2200.0,98.8599,98.8599,98.7573,98.7652,2200.0
2010-11-19 10:55:00,125.18,125.35,125.14,125.14,5200.0,98.7731,98.9073,98.7416,98.7416,5200.0
2010-11-19 11:00:00,125.06,125.35,125.06,125.35,2700.0,98.6784,98.9073,98.6784,98.9073,2700.0
2010-11-19 11:05:00,125.4,125.47,125.32,125.37,3100.0,98.9467,99.0019,98.8836,98.923,3100.0
2010-11-19 11:10:00,125.38,125.44,125.11,125.19,2300.0,98.9309,98.9783,98.7179,98.781,2300.0
2010-11-19 11:15:00,125.23,125.26,125.17,125.26,2300.0,98.8126,98.8362,98.7652,98.8362,2300.0
2010-11-19 11:20:00,125.3,125.47,125.24,125.4,7200.0,98.8678,99.0019,98.8205,98.9467,7200.0
2010-11-19 11:25:00,125.41,125.51,125.41,125.5,2800.0,98.9546,99.0335,98.9546,99.0256,2800.0
2010-11-19 11:30:00,125.43,125.66,125.43,125.51,2300.0,98.9704,99.1519,98.9704,99.0335,2300.0
2010-11-19 11:35:00,125.49,125.57,125.49,125.53,1800.0,99.0177,99.0809,99.0177,99.0493,1800.0
2010-11-19 11:40:00,125.57,125.71,125.57,125.59,1500.0,99.0809,99.1913,99.0809,99.0966,1500.0
2010-11-19 11:45:00,125.5,125.62,125.5,125.51,1400.0,99.0256,99.1203,99.0256,99.0335,1400.0
2010-11-19 11:50:00,125.46,125.47,125.37,125.47,1500.0,98.9941,99.0019,98.923,99.0019,1500.0
2010-11-19 11:55:00,125.43,125.43,125.25,125.25,1700.0,98.9704,98.9704,98.8284,98.8284,1700.0
2010-11-19 12:00:00,125.26,125.3,125.12,125.12,5100.0,98.8362,98.8678,98.7258,98.7258,5100.0
2010-11-19 12:05:00,125.12,125.17,125.05,125.13,5400.0,98.7258,98.7652,98.6705,98.7337,5400.0
2010-11-19 12:10:00,125.12,125.15,124.99,125.1,15400.0,98.7258,98.7495,98.6232,98.71,15400.0
2010-11-19 12:15:00,125.01,125.03,124.98,124.98,700.0,98.639,98.6548,98.6153,98.6153,700.0
2010-11-19 12:20:00,124.95,125.0,124.94,124.94,2600.0,98.5916,98.6311,98.5838,98.5838,2600.0
2010-11-19 12:25:00,124.94,124.94,124.78,124.81,2500.0,98.5838,98.5838,98.4575,98.4812,2500.0
2010-11-19 12:30:00,124.79,124.8,124.69,124.76,2900.0,98.4654,98.4733,98.3865,98.4417,2900.0
2010-11-19 12:35:00,124.78,124.8,124.68,124.73,6600.0,98.4575,98.4733,98.3786,98.4181,6600.0
2010-11-19 12:40:00,124.73,124.84,124.73,124.78,3500.0,98.4181,98.5048,98.4181,98.4575,3500.0
2010-11-19 12:45:00,124.8,124.8,124.76,124.79,1300.0,98.4733,98.4733,98.4417,98.4654,1300.0
2010-11-19 12:50:00,124.87,124.96,124.87,124.96,900.0,98.5285,98.5995,98.5285,98.5995,900.0
2010-11-19 12:55:00,125.0,125.0,124.9,125.0,5200.0,98.6311,98.6311,98.5522,98.6311,5200.0
2010-11-19 13:00:00,125.0,125.08,124.91,125.04,6100.0,98.6311,98.6942,98.5601,98.6627,6100.0
2010-11-19 13:05:00,125.13,125.2,125.13,125.2,300.0,98.7337,98.7889,98.7337,98.7889,300.0
2010-11-19 13:10:00,125.13,125.13,124.9,124.98,9200.0,98.7337,98.7337,98.5522,98.6153,9200.0
2010-11-19 13:15:00,124.91,124.96,124.91,124.96,1400.0,98.5601,98.5995,98.5601,98.5995,1400.0
2010-11-19 13:20:00,124.96,125.02,124.96,125.0,300.0,98.5995,98.6469,98.5995,98.6311,300.0
2010-11-19 13:25:00,124.95,124.95,124.92,124.92,700.0,98.5916,98.5916,98.568,98.568,700.0
2010-11-19 13:30:00,124.91,124.98,124.88,124.94,8000.0,98.5601,98.6153,98.5364,98.5838,8000.0
2010-11-19 13:35:00,124.95,125.06,124.95,125.06,2100.0,98.5916,98.6784,98.5916,98.6784,2100.0
2010-11-19 13:40:00,125.02,125.02,124.89,124.9,2200.0,98.6469,98.6469,98.5443,98.5522,2200.0
2010-11-19 13:45:00,124.95,124.95,124.9,124.91,1100.0,98.5916,98.5916,98.5522,98.5601,1100.0
2010-11-19 13:50:00,124.87,124.94,124.87,124.88,3400.0,98.5285,98.5838,98.5285,98.5364,3400.0
2010-11-19 13:55:00,124.87,124.94,124.87,124.93,5300.0,98.5285,98.5838,98.5285,98.5759,5300.0
2010-11-19 14:00:00,124.99,125.14,124.92,125.14,2300.0,98.6232,98.7416,98.568,98.7416,2300.0
2010-11-19 14:05:00,125.16,125.19,125.13,125.16,14200.0,98.7573,98.781,98.7337,98.7573,14200.0
2010-11-19 14:10:00,125.21,125.26,125.13,125.21,7500.0,98.7968,98.8362,98.7337,98.7968,7500.0
2010-11-19 14:15:00,125.24,125.26,125.19,125.24,6500.0,98.8205,98.8362,98.781,98.8205,6500.0
2010-11-19 14:20:00,125.21,125.24,125.14,125.2,2300.0,98.7968,98.8205,98.7416,98.7889,2300.0
2010-11-19 14:25:00,125.2,125.2,125.14,125.19,3200.0,98.7889,98.7889,98.7416,98.781,3200.0
2010-11-19 14:30:00,125.21,125.21,125.14,125.14,1400.0,98.7968,98.7968,98.7416,98.7416,1400.0
2010-11-19 14:35:00,125.16,125.24,125.16,125.24,3600.0,98.7573,98.8205,98.7573,98.8205,3600.0
2010-11-19 14:40:00,125.21,125.34,125.2,125.34,2100.0,98.7968,98.8994,98.7889,98.8994,2100.0
2010-11-19 14:45:00,125.32,125.45,125.32,125.34,8900.0,98.8836,98.9862,98.8836,98.8994,8900.0
2010-11-19 14:50:00,125.37,125.38,125.31,125.38,5700.0,98.923,98.9309,98.8757,98.9309,5700.0
2010-11-19 14:55:00,125.39,125.48,125.28,125.28,3700.0,98.9388,99.0098,98.852,98.852,3700.0
2010-11-19 15:00:00,125.28,125.41,125.28,125.41,5100.0,98.852,98.9546,98.852,98.9546,5100.0
2010-11-19 15:05:00,125.4,125.44,125.36,125.42,5500.0,98.9467,98.9783,98.9152,98.9625,5500.0
2010-11-19 15:10:00,125.4,125.41,125.28,125.29,9800.0,98.9467,98.9546,98.852,98.8599,9800.0
2010-11-19 15:15:00,125.31,125.39,125.28,125.35,6000.0,98.8757,98.9388,98.852,98.9073,6000.0
2010-11-19 15:20:00,125.36,125.4,125.24,125.28,19500.0,98.9152,98.9467,98.8205,98.852,19500.0
2010-11-19 15:25:00,125.25,125.26,125.18,125.26,4600.0,98.8284,98.8362,98.7731,98.8362,4600.0
2010-11-19 15:30:00,125.28,125.31,125.21,125.31,10400.0,98.852,98.8757,98.7968,98.8757,10400.0
2010-11-19 15:35:00,125.31,125.38,125.29,125.32,3800.0,98.8757,98.9309,98.8599,98.8836,3800.0
2010-11-19 15:40:00,125.35,125.49,125.34,125.43,11000.0,98.9073,99.0177,98.8994,98.9704,11000.0
2010-11-19 15:45:00,125.44,125.68,125.44,125.63,16500.0,98.9783,99.1676,98.9783,99.1282,16500.0
2010-11-19 15:50:00,125.6,125.68,125.52,125.52,13100.0,99.1045,99.1676,99.0414,99.0414,13100.0
2010-11-19 15:55:00,125.56,125.86,125.55,125.71,58900.0,99.073,99.3097,99.0651,99.1913,58900.0
2010-11-22 09:30:00,125.5,125.5,125.04,125.11,7300.0,99.0256,99.0256,98.6627,98.7179,7300.0
2010-11-22 09:35:00,125.16,125.52,125.16,125.49,3300.0,98.7573,99.0414,98.7573,99.0177,3300.0
2010-11-22 09:40:00,125.49,125.56,125.49,125.53,1600.0,99.0177,99.073,99.0177,99.0493,1600.0
2010-11-22 09:45:00,125.48,125.75,125.48,125.7,2100.0,99.0098,99.2229,99.0098,99.1834,2100.0
2010-11-22 09:50:00,125.68,125.88,125.67,125.88,3200.0,99.1676,99.3255,99.1598,99.3255,3200.0
2010-11-22 09:55:00,125.89,125.99,125.77,125.95,4900.0,99.3333,99.4123,99.2387,99.3807,4900.0
2010-11-22 10:00:00,125.91,126.0,125.77,125.83,9500.0,99.3491,99.4201,99.2387,99.286,9500.0
2010-11-22 10:05:00,125.85,125.94,125.79,125.94,6400.0,99.3018,99.3728,99.2544,99.3728,6400.0
2010-11-22 10:10:00,125.85,125.88,125.81,125.82,2600.0,99.3018,99.3255,99.2702,99.2781,2600.0
2010-11-22 10:15:00,125.85,125.99,125.74,125.75,12200.0,99.3018,99.4123,99.215,99.2229,12200.0
2010-11-22 10:20:00,125.76,125.76,125.42,125.49,9600.0,99.2308,99.2308,98.9625,99.0177,9600.0
2010-11-22 10:25:00,125.46,125.54,125.22,125.22,7400.0,98.9941,99.0572,98.8047,98.8047,7400.0
2010-11-22 10:30:00,125.19,125.2,124.87,124.87,6900.0,98.781,98.7889,98.5285,98.5285,6900.0
2010-11-22 10:35:00,124.95,125.07,124.82,125.04,5000.0,98.5916,98.6863,98.4891,98.6627,5000.0
2010-11-22 10:40:00,125.06,125.24,125.0,125.24,2200.0,98.6784,98.8205,98.6311,98.8205,2200.0
2010-11-22 10:45:00,125.15,125.36,125.04,125.24,8400.0,98.7495,98.9152,98.6627,98.8205,8400.0
2010-11-22 10:50:00,125.25,125.55,125.25,125.51,2300.0,98.8284,99.0651,98.8284,99.0335,2300.0
2010-11-22 10:55:00,125.57,125.58,125.47,125.47,1100.0,99.0809,99.0887,99.0019,99.0019,1100.0
2010-11-22 11:00:00,125.39,125.39,124.96,124.96,17300.0,98.9388,98.9388,98.5995,98.5995,17300.0
2010-11-22 11:05:00,125.05,125.22,125.0,125.2,6400.0,98.6705,98.8047,98.6311,98.7889,6400.0
2010-11-22 11:10:00,125.16,125.25,125.15,125.25,400.0,98.7573,98.8284,98.7495,98.8284,400.0
2010-11-22 11:15:00,125.29,125.54,125.25,125.51,1600.0,98.8599,99.0572,98.8284,99.0335,1600.0
2010-11-22 11:20:00,125.46,125.53,125.45,125.53,900.0,98.9941,99.0493,98.9862,99.0493,900.0
2010-11-22 11:25:00,125.54,125.55,125.42,125.42,4500.0,99.0572,99.0651,98.9625,98.9625,4500.0
2010-11-22 11:30:00,125.47,125.47,125.31,125.35,5100.0,99.0019,99.0019,98.8757,98.9073,5100.0
2010-11-22 11:35:00,125.4,125.43,125.29,125.43,4100.0,98.9467,98.9704,98.8599,98.9704,4100.0
2010-11-22 11:40:00,125.44,125.44,125.38,125.38,2400.0,98.9783,98.9783,98.9309,98.9309,2400.0
2010-11-22 11:45:00,125.33,125.41,125.3,125.41,2700.0,98.8915,98.9546,98.8678,98.9546,2700.0
2010-11-22 11:50:00,125.36,125.37,125.21,125.21,2700.0,98.9152,98.923,98.7968,98.7968,2700.0
2010-11-22 11:55:00,125.28,125.28,125.11,125.11,4700.0,98.852,98.852,98.7179,98.7179,4700.0
2010-11-22 12:00:00,125.12,125.12,124.97,124.97,5400.0,98.7258,98.7258,98.6074,98.6074,5400.0
2010-11-22 12:05:00,125.08,125.13,125.04,125.13,1100.0,98.6942,98.7337,98.6627,98.7337,1100.0
2010-11-22 12:10:00,125.12,125.18,125.1,125.18,1500.0,98.7258,98.7731,98.71,98.7731,1500.0
2010-11-22 12:15:00,125.23,125.23,125.23,125.23,200.0,98.8126,98.8126,98.8126,98.8126,200.0
2010-11-22 12:20:00,125.29,125.33,125.13,125.21,5100.0,98.8599,98.8915,98.7337,98.7968,5100.0
2010-11-22 12:25:00,125.2,125.2,124.77,124.78,2100.0,98.7889,98.7889,98.4496,98.4575,2100.0
2010-11-22 12:30:00,124.81,124.81,124.52,124.61,3200.0,98.4812,98.4812,98.2523,98.3234,3200.0
2010-11-22 12:35:00,124.7,124.74,124.58,124.71,2100.0,98.3944,98.4259,98.2997,98.4023,2100.0
2010-11-22 12:40:00,124.69,124.78,124.69,124.76,5600.0,98.3865,98.4575,98.3865,98.4417,5600.0
2010-11-22 12:45:00,124.77,124.85,124.7,124.85,13700.0,98.4496,98.5127,98.3944,98.5127,13700.0
2010-11-22 12:50:00,124.79,124.97,124.79,124.97,2000.0,98.4654,98.6074,98.4654,98.6074,2000.0
2010-11-22 12:55:00,124.92,124.96,124.89,124.96,1400.0,98.568,98.5995,98.5443,98.5995,1400.0
2010-11-22 13:00:00,124.88,124.88,124.84,124.88,300.0,98.5364,98.5364,98.5048,98.5364,300.0
2010-11-22 13:05:00,124.87,124.92,124.84,124.86,1700.0,98.5285,98.568,98.5048,98.5206,1700.0
2010-11-22 13:10:00,124.96,125.01,124.95,125.01,500.0,98.5995,98.639,98.5916,98.639,500.0
2010-11-22 13:15:00,124.99,125.1,124.99,125.07,1500.0,98.6232,98.71,98.6232,98.6863,1500.0
2010-11-22 13:20:00,125.03,125.09,124.95,125.05,1600.0,98.6548,98.7021,98.5916,98.6705,1600.0
2010-11-22 13:25:00,125.07,125.1,125.03,125.03,600.0,98.6863,98.71,98.6548,98.6548,600.0
2010-11-22 13:30:00,125.05,125.36,125.05,125.36,6800.0,98.6705,98.9152,98.6705,98.9152,6800.0
2010-11-22 13:35:00,125.42,125.48,125.29,125.33,7100.0,98.9625,99.0098,98.8599,98.8915,7100.0
2010-11-22 13:40:00,125.36,125.43,125.28,125.29,2200.0,98.9152,98.9704,98.852,98.8599,2200.0
2010-11-22 13:45:00,125.22,125.34,125.22,125.31,1300.0,98.8047,98.8994,98.8047,98.8757,1300.0
2010-11-22 13:50:00,125.29,125.43,125.29,125.39,6200.0,98.8599,98.9704,98.8599,98.9388,6200.0
2010-11-22 13:55:00,125.32,125.43,125.26,125.26,1900.0,98.8836,98.9704,98.8362,98.8362,1900.0
2010-11-22 14:00:00,125.41,125.44,125.37,125.44,900.0,98.9546,98.9783,98.923,98.9783,900.0
2010-11-22 14:05:00,125.35,125.35,125.31,125.31,400.0,98.9073,98.9073,98.8757,98.8757,400.0
2010-11-22 14:10:00,125.32,125.37,125.25,125.37,4600.0,98.8836,98.923,98.8284,98.923,4600.0
2010-11-22 14:15:00,125.36,125.48,125.33,125.38,8700.0,98.9152,99.0098,98.8915,98.9309,8700.0
2010-11-22 14:20:00,125.43,125.57,125.43,125.5,2700.0,98.9704,99.0809,98.9704,99.0256,2700.0
2010-11-22 14:25:00,125.55,125.61,125.49,125.58,12600.0,99.0651,99.1124,99.0177,99.0887,12600.0
2010-11-22 14:30:00,125.58,125.65,125.48,125.56,5100.0,99.0887,99.144,99.0098,99.073,5100.0
2010-11-22 14:35:00,125.57,125.68,125.54,125.66,3700.0,99.0809,99.1676,99.0572,99.1519,3700.0
2010-11-22 14:40:00,125.66,125.7,125.63,125.66,5700.0,99.1519,99.1834,99.1282,99.1519,5700.0
2010-11-22 14:45:00,125.71,126.0,125.69,125.99,5200.0,99.1913,99.4201,99.1755,99.4123,5200.0
2010-11-22 14:50:00,125.94,126.01,125.92,125.94,4900.0,99.3728,99.428,99.357,99.3728,4900.0
2010-11-22 14:55:00,125.93,126.01,125.92,125.92,2800.0,99.3649,99.428,99.357,99.357,2800.0
2010-11-22 15:00:00,125.99,126.14,125.96,126.05,5000.0,99.4123,99.5306,99.3886,99.4596,5000.0
2010-11-22 15:05:00,126.03,126.11,126.01,126.01,2600.0,99.4438,99.5069,99.428,99.428,2600.0
2010-11-22 15:10:00,125.99,126.03,125.82,125.9,10300.0,99.4123,99.4438,99.2781,99.3412,10300.0
2010-11-22 15:15:00,125.89,126.04,125.88,126.0,9900.0,99.3333,99.4517,99.3255,99.4201,9900.0
2010-11-22 15:20:00,125.96,126.0,125.92,125.98,2600.0,99.3886,99.4201,99.357,99.4044,2600.0
2010-11-22 15:25:00,125.98,125.98,125.65,125.72,9700.0,99.4044,99.4044,99.144,99.1992,9700.0
2010-11-22 15:30:00,125.79,125.79,125.53,125.65,10500.0,99.2544,99.2544,99.0493,99.144,10500.0
2010-11-22 15:35:00,125.65,125.9,125.65,125.89,7200.0,99.144,99.3412,99.144,99.3333,7200.0
2010-11-22 15:40:00,125.88,126.17,125.88,126.15,15800.0,99.3255,99.5543,99.3255,99.5385,15800.0
2010-11-22 15:45:00,126.14,126.2,126.08,126.17,15000.0,99.5306,99.578,99.4833,99.5543,15000.0
2010-11-22 15:50:00,126.15,126.19,126.04,126.08,15900.0,99.5385,99.5701,99.4517,99.4833,15900.0
2010-11-22 15:55:00,126.08,126.08,125.9,125.99,20300.0,99.4833,99.4833,99.3412,99.4123,20300.0
2010-11-23 09:30:00,124.58,124.58,124.04,124.16,6900.0,98.2997,98.2997,97.8736,97.9683,6900.0
2010-11-23 09:35:00,124.16,124.32,123.96,124.05,8900.0,97.9683,98.0945,97.8105,97.8815,8900.0
2010-11-23 09:40:00,123.99,124.08,123.76,124.03,8200.0,97.8342,97.9052,97.6527,97.8657,8200.0
2010-11-23 09:45:00,124.07,124.13,123.86,124.02,6900.0,97.8973,97.9446,97.7316,97.8578,6900.0
2010-11-23 09:50:00,124.0,124.2,123.97,124.03,12900.0,97.842,97.9999,97.8184,97.8657,12900.0
2010-11-23 09:55:00,124.01,124.16,123.79,123.92,10400.0,97.8499,97.9683,97.6763,97.7789,10400.0
2010-11-23 10:00:00,123.92,124.34,123.76,124.34,11600.0,97.7789,98.1103,97.6527,98.1103,11600.0
2010-11-23 10:05:00,124.34,124.36,124.06,124.15,4900.0,98.1103,98.1261,97.8894,97.9604,4900.0
2010-11-23 10:10:00,124.13,124.13,123.91,124.04,7300.0,97.9446,97.9446,97.771,97.8736,7300.0
2010-11-23 10:15:00,124.06,124.5,124.06,124.44,3600.0,97.8894,98.2366,97.8894,98.1892,3600.0
2010-11-23 10:20:00,124.34,124.34,124.11,124.28,11600.0,98.1103,98.1103,97.9288,98.063,11600.0
2010-11-23 10:25:00,124.25,124.25,124.01,124.12,8300.0,98.0393,98.0393,97.8499,97.9367,8300.0
2010-11-23 10:30:00,124.11,124.37,124.11,124.18,2000.0,97.9288,98.134,97.9288,97.9841,2000.0
2010-11-23 10:35:00,124.1,124.49,124.1,124.45,6300.0,97.9209,98.2287,97.9209,98.1971,6300.0
2010-11-23 10:40:00,124.58,124.67,124.51,124.6,8700.0,98.2997,98.3707,98.2445,98.3155,8700.0
2010-11-23 10:45:00,124.6,124.75,124.58,124.7,14900.0,98.3155,98.4338,98.2997,98.3944,14900.0
2010-11-23 10:50:00,124.65,124.76,124.55,124.59,5600.0,98.3549,98.4417,98.276,98.3076,5600.0
2010-11-23 10:55:00,124.59,124.85,124.55,124.84,10200.0,98.3076,98.5127,98.276,98.5048,10200.0
2010-11-23 11:00:00,124.92,124.93,124.6,124.6,10600.0,98.568,98.5759,98.3155,98.3155,10600.0
2010-11-23 11:05:00,124.6,124.67,124.55,124.55,8100.0,98.3155,98.3707,98.276,98.276,8100.0
2010-11-23 11:10:00,124.62,124.62,124.39,124.48,5800.0,98.3313,98.3313,98.1498,98.2208,5800.0
2010-11-23 11:15:00,124.49,124.57,124.46,124.5,1900.0,98.2287,98.2918,98.205,98.2366,1900.0
2010-11-23 11:20:00,124.57,124.62,124.36,124.43,14300.0,98.2918,98.3313,98.1261,98.1813,14300.0
2010-11-23 11:25:00,124.4,124.5,124.21,124.21,2600.0,98.1577,98.2366,98.0077,98.0077,2600.0
2010-11-23 11:30:00,124.1,124.24,124.07,124.24,1500.0,97.9209,98.0314,97.8973,98.0314,1500.0
2010-11-23 11:35:00,124.1,124.34,124.06,124.34,2600.0,97.9209,98.1103,97.8894,98.1103,2600.0
2010-11-23 11:40:00,124.34,124.51,124.34,124.49,7000.0,98.1103,98.2445,98.1103,98.2287,7000.0
2010-11-23 11:45:00,124.51,124.66,124.49,124.66,6000.0,98.2445,98.3628,98.2287,98.3628,6000.0
2010-11-23 11:50:00,124.65,124.7,124.54,124.7,2200.0,98.3549,98.3944,98.2681,98.3944,2200.0
2010-11-23 11:55:00,124.68,124.83,124.6,124.62,4600.0,98.3786,98.497,98.3155,98.3313,4600.0
2010-11-23 12:00:00,124.59,124.64,124.55,124.55,1000.0,98.3076,98.347,98.276,98.276,1000.0
2010-11-23 12:05:00,124.48,124.64,124.48,124.62,3100.0,98.2208,98.347,98.2208,98.3313,3100.0
2010-11-23 12:10:00,124.64,124.75,124.6,124.6,7000.0,98.347,98.4338,98.3155,98.3155,7000.0
2010-11-23 12:15:00,124.6,124.6,124.48,124.54,36400.0,98.3155,98.3155,98.2208,98.2681,36400.0
2010-11-23 12:20:00,124.55,124.57,124.44,124.5,12100.0,98.276,98.2918,98.1892,98.2366,12100.0
2010-11-23 12:25:00,124.5,124.52,124.43,124.51,4500.0,98.2366,98.2523,98.1813,98.2445,4500.0
2010-11-23 12:30:00,124.52,124.6,124.38,124.38,4600.0,98.2523,98.3155,98.1419,98.1419,4600.0
2010-11-23 12:35:00,124.42,124.42,124.23,124.3,5400.0,98.1734,98.1734,98.0235,98.0788,5400.0
2010-11-23 12:40:00,124.29,124.45,124.29,124.45,3700.0,98.0709,98.1971,98.0709,98.1971,3700.0
2010-11-23 12:45:00,124.44,124.54,124.44,124.47,2300.0,98.1892,98.2681,98.1892,98.2129,2300.0
2010-11-23 12:50:00,124.47,124.49,124.32,124.49,10500.0,98.2129,98.2287,98.0945,98.2287,10500.0
2010-11-23 12:55:00,124.49,124.49,124.41,124.43,4600.0,98.2287,98.2287,98.1656,98.1813,4600.0
2010-11-23 13:00:00,124.43,124.45,124.27,124.27,4200.0,98.1813,98.1971,98.0551,98.0551,4200.0
2010-11-23 13:05:00,124.3,124.44,124.27,124.27,4600.0,98.0788,98.1892,98.0551,98.0551,4600.0
2010-11-23 13:10:00,124.25,124.35,124.24,124.35,5800.0,98.0393,98.1182,98.0314,98.1182,5800.0
2010-11-23 13:15:00,124.32,124.35,124.25,124.35,3600.0,98.0945,98.1182,98.0393,98.1182,3600.0
2010-11-23 13:20:00,124.37,124.37,124.24,124.27,1700.0,98.134,98.134,98.0314,98.0551,1700.0
2010-11-23 13:25:00,124.31,124.51,124.31,124.51,6500.0,98.0866,98.2445,98.0866,98.2445,6500.0
2010-11-23 13:30:00,124.55,124.63,124.44,124.54,9400.0,98.276,98.3391,98.1892,98.2681,9400.0
2010-11-23 13:35:00,124.48,124.48,124.33,124.39,2900.0,98.2208,98.2208,98.1024,98.1498,2900.0
2010-11-23 13:40:00,124.4,124.51,124.33,124.45,5300.0,98.1577,98.2445,98.1024,98.1971,5300.0
2010-11-23 13:45:00,124.41,124.45,124.29,124.31,4500.0,98.1656,98.1971,98.0709,98.0866,4500.0
2010-11-23 13:50:00,124.37,124.44,124.31,124.43,12900.0,98.134,98.1892,98.0866,98.1813,12900.0
2010-11-23 13:55:00,124.4,124.4,124.16,124.24,4900.0,98.1577,98.1577,97.9683,98.0314,4900.0
2010-11-23 14:00:00,124.26,124.6,124.22,124.26,16700.0,98.0472,98.3155,98.0156,98.0472,16700.0
2010-11-23 14:05:00,124.31,124.33,124.16,124.32,4400.0,98.0866,98.1024,97.9683,98.0945,4400.0
2010-11-23 14:10:00,124.32,124.4,124.21,124.21,2900.0,98.0945,98.1577,98.0077,98.0077,2900.0
2010-11-23 14:15:00,124.23,124.25,123.94,123.94,13700.0,98.0235,98.0393,97.7947,97.7947,13700.0
2010-11-23 14:20:00,123.91,123.94,123.74,123.78,5900.0,97.771,97.7947,97.6369,97.6685,5900.0
2010-11-23 14:25:00,123.75,123.85,123.64,123.76,16200.0,97.6448,97.7237,97.558,97.6527,16200.0
2010-11-23 14:30:00,123.75,123.95,123.62,123.95,8600.0,97.6448,97.8026,97.5422,97.8026,8600.0
2010-11-23 14:35:00,123.92,123.96,123.74,123.74,6900.0,97.7789,97.8105,97.6369,97.6369,6900.0
2010-11-23 14:40:00,123.74,123.92,123.65,123.9,8100.0,97.6369,97.7789,97.5659,97.7631,8100.0
2010-11-23 14:45:00,123.87,123.87,123.64,123.68,6000.0,97.7395,97.7395,97.558,97.5895,6000.0
2010-11-23 14:50:00,123.68,123.99,123.67,123.99,18000.0,97.5895,97.8342,97.5817,97.8342,18000.0
2010-11-23 14:55:00,124.0,124.0,123.81,123.81,11200.0,97.842,97.842,97.6921,97.6921,11200.0
2010-11-23 15:00:00,123.81,123.93,123.76,123.78,15100.0,97.6921,97.7868,97.6527,97.6685,15100.0
2010-11-23 15:05:00,123.81,124.21,123.79,124.11,12600.0,97.6921,98.0077,97.6763,97.9288,12600.0
2010-11-23 15:10:00,124.04,124.04,123.89,124.01,28000.0,97.8736,97.8736,97.7552,97.8499,28000.0
2010-11-23 15:15:00,124.04,124.06,123.87,123.92,16700.0,97.8736,97.8894,97.7395,97.7789,16700.0
2010-11-23 15:20:00,123.92,123.96,123.79,123.85,9000.0,97.7789,97.8105,97.6763,97.7237,9000.0
2010-11-23 15:25:00,123.89,124.01,123.88,124.01,4200.0,97.7552,97.8499,97.7474,97.8499,4200.0
2010-11-23 15:30:00,124.05,124.2,123.86,123.87,9300.0,97.8815,97.9999,97.7316,97.7395,9300.0
2010-11-23 15:35:00,123.86,123.9,123.73,123.81,13800.0,97.7316,97.7631,97.629,97.6921,13800.0
2010-11-23 15:40:00,123.82,124.0,123.75,123.99,21300.0,97.7,97.842,97.6448,97.8342,21300.0
2010-11-23 15:45:00,123.97,124.03,123.9,123.94,16400.0,97.8184,97.8657,97.7631,97.7947,16400.0
2010-11-23 15:50:00,123.89,124.03,123.85,124.0,10600.0,97.7552,97.8657,97.7237,97.842,10600.0
2010-11-23 15:55:00,124.01,124.06,123.93,123.99,57200.0,97.8499,97.8894,97.7868,97.8342,57200.0
2010-11-24 09:30:00,124.88,125.5,124.83,125.46,20600.0,98.5364,99.0256,98.497,98.9941,20600.0
2010-11-24 09:35:00,125.41,125.53,125.27,125.4,13600.0,98.9546,99.0493,98.8441,98.9467,13600.0
2010-11-24 09:40:00,125.48,125.48,125.27,125.48,2100.0,99.0098,99.0098,98.8441,99.0098,2100.0
2010-11-24 09:45:00,125.48,125.83,125.44,125.8,6200.0,99.0098,99.286,98.9783,99.2623,6200.0
2010-11-24 09:50:00,125.82,126.07,125.62,126.06,5700.0,99.2781,99.4754,99.1203,99.4675,5700.0
2010-11-24 09:55:00,126.08,126.32,126.08,126.16,5200.0,99.4833,99.6726,99.4833,99.5464,5200.0
2010-11-24 10:00:00,126.11,126.11,125.78,125.78,3600.0,99.5069,99.5069,99.2466,99.2466,3600.0
2010-11-24 10:05:00,125.93,126.02,125.75,125.82,18800.0,99.3649,99.4359,99.2229,99.2781,18800.0
2010-11-24 10:10:00,125.82,125.89,125.67,125.77,6900.0,99.2781,99.3333,99.1598,99.2387,6900.0
2010-11-24 10:15:00,125.76,125.96,125.73,125.94,6700.0,99.2308,99.3886,99.2071,99.3728,6700.0
2010-11-24 10:20:00,125.99,126.1,125.9,126.04,10200.0,99.4123,99.499,99.3412,99.4517,10200.0
2010-11-24 10:25:00,126.04,126.35,126.01,126.35,3900.0,99.4517,99.6963,99.428,99.6963,3900.0
2010-11-24 10:30:00,126.4,126.51,126.37,126.51,1400.0,99.7358,99.8226,99.7121,99.8226,1400.0
2010-11-24 10:35:00,126.51,126.51,126.38,126.45,6800.0,99.8226,99.8226,99.72,99.7752,6800.0
2010-11-24 10:40:00,126.48,126.48,126.43,126.43,4100.0,99.7989,99.7989,99.7594,99.7594,4100.0
2010-11-24 10:45:00,126.47,126.48,126.42,126.42,8000.0,99.791,99.7989,99.7515,99.7515,8000.0
2010-11-24 10:50:00,126.4,126.44,126.2,126.3,8100.0,99.7358,99.7673,99.578,99.6569,8100.0
2010-11-24 10:55:00,126.3,126.47,126.3,126.46,5100.0,99.6569,99.791,99.6569,99.7831,5100.0
2010-11-24 11:00:00,126.4,126.4,126.22,126.37,8800.0,99.7358,99.7358,99.5937,99.7121,8800.0
2010-11-24 11:05:00,126.46,126.48,126.38,126.39,7100.0,99.7831,99.7989,99.72,99.7279,7100.0
2010-11-24 11:10:00,126.39,126.47,126.3,126.41,3000.0,99.7279,99.791,99.6569,99.7437,3000.0
2010-11-24 11:15:00,126.42,126.46,126.34,126.38,1900.0,99.7515,99.7831,99.6884,99.72,1900.0
2010-11-24 11:20:00,126.37,126.56,126.37,126.42,14000.0,99.7121,99.862,99.7121,99.7515,14000.0
2010-11-24 11:25:00,126.47,126.56,126.32,126.54,8300.0,99.791,99.862,99.6726,99.8462,8300.0
2010-11-24 11:30:00,126.56,126.7,126.54,126.6,2900.0,99.862,99.9725,99.8462,99.8936,2900.0
2010-11-24 11:35:00,126.63,126.75,126.58,126.68,4000.0,99.9172,100.0119,99.8778,99.9567,4000.0
2010-11-24 11:40:00,126.66,126.78,126.64,126.74,2600.0,99.9409,100.0356,99.9251,100.004,2600.0
2010-11-24 11:45:00,126.71,126.73,126.51,126.55,3200.0,99.9804,99.9961,99.8226,99.8541,3200.0
2010-11-24 11:50:00,126.55,126.6,126.51,126.6,2000.0,99.8541,99.8936,99.8226,99.8936,2000.0
2010-11-24 11:55:00,126.6,126.68,126.58,126.67,2800.0,99.8936,99.9567,99.8778,99.9488,2800.0
2010-11-24 12:00:00,126.66,126.83,126.66,126.66,2800.0,99.9409,100.0751,99.9409,99.9409,2800.0
2010-11-24 12:05:00,126.7,126.73,126.6,126.68,1500.0,99.9725,99.9961,99.8936,99.9567,1500.0
2010-11-24 12:10:00,126.63,126.68,126.63,126.68,400.0,99.9172,99.9567,99.9172,99.9567,400.0
2010-11-24 12:15:00,126.68,126.78,126.66,126.72,2500.0,99.9567,100.0356,99.9409,99.9883,2500.0
2010-11-24 12:20:00,126.65,126.75,126.65,126.74,1800.0,99.933,100.0119,99.933,100.004,1800.0
2010-11-24 12:25:00,126.67,126.69,126.61,126.62,4500.0,99.9488,99.9646,99.9015,99.9094,4500.0
2010-11-24 12:30:00,126.64,126.73,126.64,126.71,2100.0,99.9251,99.9961,99.9251,99.9804,2100.0
2010-11-24 12:35:00,126.74,126.75,126.66,126.66,1000.0,100.004,100.0119,99.9409,99.9409,1000.0
2010-11-24 12:40:00,126.64,126.73,126.64,126.66,1200.0,99.9251,99.9961,99.9251,99.9409,1200.0
2010-11-24 12:45:00,126.67,126.69,126.64,126.69,600.0,99.9488,99.9646,99.9251,99.9646,600.0
2010-11-24 12:50:00,126.67,126.71,126.64,126.67,3600.0,99.9488,99.9804,99.9251,99.9488,3600.0
2010-11-24 12:55:00,126.75,126.82,126.7,126.82,2700.0,100.0119,100.0672,99.9725,100.0672,2700.0
2010-11-24 13:00:00,126.83,126.83,126.74,126.75,1400.0,100.0751,100.0751,100.004,100.0119,1400.0
2010-11-24 13:05:00,126.74,126.83,126.71,126.77,1800.0,100.004,100.0751,99.9804,100.0277,1800.0
2010-11-24 13:10:00,126.8,126.81,126.75,126.78,1400.0,100.0514,100.0593,100.0119,100.0356,1400.0
2010-11-24 13:15:00,126.82,126.83,126.75,126.75,3100.0,100.0672,100.0751,100.0119,100.0119,3100.0
2010-11-24 13:20:00,126.76,127.03,126.76,126.95,7000.0,100.0198,100.2329,100.0198,100.1697,7000.0
2010-11-24 13:25:00,126.93,126.93,126.82,126.89,4800.0,100.154,100.154,100.0672,100.1224,4800.0
2010-11-24 13:30:00,126.9,126.98,126.88,126.93,2200.0,100.1303,100.1934,100.1145,100.154,2200.0
2010-11-24 13:35:00,126.97,126.97,126.82,126.82,4500.0,100.1855,100.1855,100.0672,100.0672,4500.0
2010-11-24 13:40:00,126.82,126.83,126.74,126.75,3700.0,100.0672,100.0751,100.004,100.0119,3700.0
2010-11-24 13:45:00,126.75,127.0,126.75,126.88,9400.0,100.0119,100.2092,100.0119,100.1145,9400.0
2010-11-24 13:50:00,126.86,126.92,126.85,126.9,1900.0,100.0987,100.1461,100.0908,100.1303,1900.0
2010-11-24 13:55:00,126.9,126.92,126.77,126.84,4200.0,100.1303,100.1461,100.0277,100.0829,4200.0
2010-11-24 14:00:00,126.85,126.88,126.79,126.88,2700.0,100.0908,100.1145,100.0435,100.1145,2700.0
2010-11-24 14:05:00,126.87,126.88,126.82,126.86,17200.0,100.1066,100.1145,100.0672,100.0987,17200.0
2010-11-24 14:10:00,126.83,126.85,126.69,126.78,5000.0,100.0751,100.0908,99.9646,100.0356,5000.0
2010-11-24 14:15:00,126.77,126.8,126.64,126.65,10200.0,100.0277,100.0514,99.9251,99.933,10200.0
2010-11-24 14:20:00,126.67,126.75,126.64,126.69,3300.0,99.9488,100.0119,99.9251,99.9646,3300.0
2010-11-24 14:25:00,126.71,126.74,126.69,126.71,5300.0,99.9804,100.004,99.9646,99.9804,5300.0
2010-11-24 14:30:00,126.69,126.74,126.68,126.71,6200.0,99.9646,100.004,99.9567,99.9804,6200.0
2010-11-24 14:35:00,126.72,126.74,126.65,126.65,4700.0,99.9883,100.004,99.933,99.933,4700.0
2010-11-24 14:40:00,126.66,126.72,126.64,126.7,5000.0,99.9409,99.9883,99.9251,99.9725,5000.0
2010-11-24 14:45:00,126.68,126.74,126.68,126.72,1500.0,99.9567,100.004,99.9567,99.9883,1500.0
2010-11-24 14:50:00,126.71,126.72,126.62,126.62,2000.0,99.9804,99.9883,99.9094,99.9094,2000.0
2010-11-24 14:55:00,126.66,126.74,126.66,126.67,4600.0,99.9409,100.004,99.9409,99.9488,4600.0
2010-11-24 15:00:00,126.67,126.74,126.65,126.74,12600.0,99.9488,100.004,99.933,100.004,12600.0
2010-11-24 15:05:00,126.74,126.74,126.68,126.73,6400.0,100.004,100.004,99.9567,99.9961,6400.0
2010-11-24 15:10:00,126.71,126.72,126.65,126.68,3700.0,99.9804,99.9883,99.933,99.9567,3700.0
2010-11-24 15:15:00,126.68,126.69,126.55,126.57,4700.0,99.9567,99.9646,99.8541,99.8699,4700.0
2010-11-24 15:20:00,126.57,126.74,126.55,126.72,11100.0,99.8699,100.004,99.8541,99.9883,11100.0
2010-11-24 15:25:00,126.72,126.74,126.68,126.73,5300.0,99.9883,100.004,99.9567,99.9961,5300.0
2010-11-24 15:30:00,126.73,126.73,126.52,126.52,8500.0,99.9961,99.9961,99.8304,99.8304,8500.0
2010-11-24 15:35:00,126.57,126.57,126.4,126.45,6400.0,99.8699,99.8699,99.7358,99.7752,6400.0
2010-11-24 15:40:00,126.44,126.61,126.42,126.58,8300.0,99.7673,99.9015,99.7515,99.8778,8300.0
2010-11-24 15:45:00,126.57,126.57,126.35,126.4,11900.0,99.8699,99.8699,99.6963,99.7358,11900.0
2010-11-24 15:50:00,126.37,126.58,126.33,126.58,10200.0,99.7121,99.8778,99.6805,99.8778,10200.0
2010-11-24 15:55:00,126.55,126.69,126.55,126.61,12400.0,99.8541,99.9646,99.8541,99.9015,12400.0
2010-11-26 09:30:00,125.75,126.06,125.75,126.04,2900.0,99.2229,99.4675,99.2229,99.4517,2900.0
2010-11-26 09:35:00,125.96,126.08,125.96,126.02,1300.0,99.3886,99.4833,99.3886,99.4359,1300.0
2010-11-26 09:40:00,125.88,125.88,125.77,125.85,600.0,99.3255,99.3255,99.2387,99.3018,600.0
2010-11-26 09:45:00,125.8,125.92,125.69,125.74,1700.0,99.2623,99.357,99.1755,99.215,1700.0
2010-11-26 09:50:00,125.8,126.1,125.8,125.97,3000.0,99.2623,99.499,99.2623,99.3965,3000.0
2010-11-26 09:55:00,126.0,126.0,125.88,125.88,1000.0,99.4201,99.4201,99.3255,99.3255,1000.0
2010-11-26 10:00:00,125.88,126.07,125.88,126.02,4500.0,99.3255,99.4754,99.3255,99.4359,4500.0
2010-11-26 10:05:00,125.91,126.07,125.83,126.07,1800.0,99.3491,99.4754,99.286,99.4754,1800.0
2010-11-26 10:10:00,126.09,126.33,126.09,126.14,1700.0,99.4912,99.6805,99.4912,99.5306,1700.0
2010-11-26 10:15:00,126.13,126.25,126.06,126.1,3400.0,99.5227,99.6174,99.4675,99.499,3400.0
2010-11-26 10:20:00,126.03,126.18,125.91,126.06,4100.0,99.4438,99.5622,99.3491,99.4675,4100.0
2010-11-26 10:25:00,126.01,126.01,125.83,125.96,5100.0,99.428,99.428,99.286,99.3886,5100.0
2010-11-26 10:30:00,125.98,126.02,125.87,125.94,1200.0,99.4044,99.4359,99.3176,99.3728,1200.0
2010-11-26 10:35:00,126.0,126.2,126.0,126.14,4500.0,99.4201,99.578,99.4201,99.5306,4500.0
2010-11-26 10:40:00,126.14,126.3,126.13,126.26,3600.0,99.5306,99.6569,99.5227,99.6253,3600.0
2010-11-26 10:45:00,126.27,126.27,126.15,126.16,4200.0,99.6332,99.6332,99.5385,99.5464,4200.0
2010-11-26 10:50:00,126.14,126.14,126.06,126.09,3200.0,99.5306,99.5306,99.4675,99.4912,3200.0
2010-11-26 10:55:00,126.08,126.12,126.03,126.03,4900.0,99.4833,99.5148,99.4438,99.4438,4900.0
2010-11-26 11:00:00,126.06,126.11,125.98,125.99,1500.0,99.4675,99.5069,99.4044,99.4123,1500.0
2010-11-26 11:05:00,125.95,126.09,125.9,126.09,1300.0,99.3807,99.4912,99.3412,99.4912,1300.0
2010-11-26 11:10:00,126.1,126.17,126.01,126.17,2200.0,99.499,99.5543,99.428,99.5543,2200.0
2010-11-26 11:15:00,126.16,126.21,126.13,126.19,2300.0,99.5464,99.5858,99.5227,99.5701,2300.0
2010-11-26 11:20:00,126.14,126.2,126.11,126.11,2600.0,99.5306,99.578,99.5069,99.5069,2600.0
2010-11-26 11:25:00,126.08,126.09,125.98,126.07,6800.0,99.4833,99.4912,99.4044,99.4754,6800.0
2010-11-26 11:30:00,126.15,126.15,126.05,126.08,2000.0,99.5385,99.5385,99.4596,99.4833,2000.0
2010-11-26 11:35:00,126.05,126.12,126.0,126.04,4800.0,99.4596,99.5148,99.4201,99.4517,4800.0
2010-11-26 11:40:00,126.06,126.07,125.91,125.91,5400.0,99.4675,99.4754,99.3491,99.3491,5400.0
2010-11-26 11:45:00,125.96,126.01,125.9,126.01,1900.0,99.3886,99.428,99.3412,99.428,1900.0
2010-11-26 11:50:00,126.0,126.04,125.96,126.01,2000.0,99.4201,99.4517,99.3886,99.428,2000.0
2010-11-26 11:55:00,126.06,126.1,125.91,126.1,1900.0,99.4675,99.499,99.3491,99.499,1900.0
2010-11-26 12:00:00,126.08,126.08,125.92,125.98,2900.0,99.4833,99.4833,99.357,99.4044,2900.0
2010-11-26 12:05:00,126.01,126.07,125.89,125.97,10700.0,99.428,99.4754,99.3333,99.3965,10700.0
2010-11-26 12:10:00,125.98,126.01,125.92,126.01,5800.0,99.4044,99.428,99.357,99.428,5800.0
2010-11-26 12:15:00,126.01,126.01,125.9,125.9,1400.0,99.428,99.428,99.3412,99.3412,1400.0
2010-11-26 12:20:00,125.89,126.03,125.88,126.03,2400.0,99.3333,99.4438,99.3255,99.4438,2400.0
2010-11-26 12:25:00,126.02,126.05,125.98,126.0,3100.0,99.4359,99.4596,99.4044,99.4201,3100.0
2010-11-26 12:30:00,125.99,126.0,125.97,125.99,900.0,99.4123,99.4201,99.3965,99.4123,900.0
2010-11-26 12:35:00,126.0,126.06,125.96,125.96,4200.0,99.4201,99.4675,99.3886,99.3886,4200.0
2010-11-26 12:40:00,125.97,125.99,125.93,125.96,6200.0,99.3965,99.4123,99.3649,99.3886,6200.0
2010-11-26 12:45:00,125.96,126.04,125.95,126.0,5500.0,99.3886,99.4517,99.3807,99.4201,5500.0
2010-11-26 12:50:00,125.96,125.98,125.88,125.88,4600.0,99.3886,99.4044,99.3255,99.3255,4600.0
2010-11-26 12:55:00,125.86,125.87,125.71,125.83,7400.0,99.3097,99.3176,99.1913,99.286,7400.0
2010-11-29 09:30:00,124.88,125.42,124.17,124.41,8000.0,98.5364,98.9625,97.9762,98.1656,8000.0
2010-11-29 09:35:00,124.43,124.48,124.18,124.18,3100.0,98.1813,98.2208,97.9841,97.9841,3100.0
2010-11-29 09:40:00,124.24,124.45,124.16,124.41,3100.0,98.0314,98.1971,97.9683,98.1656,3100.0
2010-11-29 09:45:00,124.39,124.63,124.29,124.47,14800.0,98.1498,98.3391,98.0709,98.2129,14800.0
2010-11-29 09:50:00,124.47,124.64,124.43,124.5,15100.0,98.2129,98.347,98.1813,98.2366,15100.0
2010-11-29 09:55:00,124.5,124.51,124.1,124.1,10400.0,98.2366,98.2445,97.9209,97.9209,10400.0
2010-11-29 10:00:00,124.13,124.13,123.89,123.93,5200.0,97.9446,97.9446,97.7552,97.7868,5200.0
2010-11-29 10:05:00,123.97,124.14,123.93,123.94,5200.0,97.8184,97.9525,97.7868,97.7947,5200.0
2010-11-29 10:10:00,124.02,124.14,123.78,124.11,6300.0,97.8578,97.9525,97.6685,97.9288,6300.0
2010-11-29 10:15:00,124.23,124.3,124.17,124.22,3000.0,98.0235,98.0788,97.9762,98.0156,3000.0
2010-11-29 10:20:00,124.16,124.26,124.03,124.12,3600.0,97.9683,98.0472,97.8657,97.9367,3600.0
2010-11-29 10:25:00,124.06,124.17,124.0,124.01,6900.0,97.8894,97.9762,97.842,97.8499,6900.0
2010-11-29 10:30:00,124.09,124.62,124.03,124.49,4100.0,97.9131,98.3313,97.8657,98.2287,4100.0
2010-11-29 10:35:00,124.46,124.59,124.4,124.59,3500.0,98.205,98.3076,98.1577,98.3076,3500.0
2010-11-29 10:40:00,124.62,124.8,124.49,124.49,4800.0,98.3313,98.4733,98.2287,98.2287,4800.0
2010-11-29 10:45:00,124.44,124.65,124.44,124.57,2600.0,98.1892,98.3549,98.1892,98.2918,2600.0
2010-11-29 10:50:00,124.54,124.69,124.44,124.44,2700.0,98.2681,98.3865,98.1892,98.1892,2700.0
2010-11-29 10:55:00,124.4,124.4,124.19,124.19,1700.0,98.1577,98.1577,97.992,97.992,1700.0
2010-11-29 11:00:00,124.3,124.32,124.13,124.32,2300.0,98.0788,98.0945,97.9446,98.0945,2300.0
2010-11-29 11:05:00,124.28,124.54,124.28,124.51,1700.0,98.063,98.2681,98.063,98.2445,1700.0
2010-11-29 11:10:00,124.5,124.8,124.5,124.8,1200.0,98.2366,98.4733,98.2366,98.4733,1200.0
2010-11-29 11:15:00,124.75,124.75,124.47,124.47,1200.0,98.4338,98.4338,98.2129,98.2129,1200.0
2010-11-29 11:20:00,124.54,124.72,124.38,124.38,1800.0,98.2681,98.4102,98.1419,98.1419,1800.0
2010-11-29 11:25:00,124.29,124.57,124.27,124.49,2200.0,98.0709,98.2918,98.0551,98.2287,2200.0
2010-11-29 11:30:00,124.52,124.62,124.28,124.33,13100.0,98.2523,98.3313,98.063,98.1024,13100.0
2010-11-29 11:35:00,124.25,124.34,124.16,124.18,11400.0,98.0393,98.1103,97.9683,97.9841,11400.0
2010-11-29 11:40:00,124.21,124.21,124.0,124.02,4000.0,98.0077,98.0077,97.842,97.8578,4000.0
2010-11-29 11:45:00,124.04,124.21,124.03,124.21,1600.0,97.8736,98.0077,97.8657,98.0077,1600.0
2010-11-29 11:50:00,124.1,124.13,124.0,124.13,1800.0,97.9209,97.9446,97.842,97.9446,1800.0
2010-11-29 11:55:00,124.09,124.23,124.09,124.21,11000.0,97.9131,98.0235,97.9131,98.0077,11000.0
2010-11-29 12:00:00,124.18,124.38,124.18,124.23,1800.0,97.9841,98.1419,97.9841,98.0235,1800.0
2010-11-29 12:05:00,124.22,124.64,124.21,124.6,2600.0,98.0156,98.347,98.0077,98.3155,2600.0
2010-11-29 12:10:00,124.58,124.64,124.54,124.6,1200.0,98.2997,98.347,98.2681,98.3155,1200.0
2010-11-29 12:15:00,124.59,124.59,124.52,124.54,700.0,98.3076,98.3076,98.2523,98.2681,700.0
2010-11-29 12:20:00,124.57,124.68,124.5,124.6,1100.0,98.2918,98.3786,98.2366,98.3155,1100.0
2010-11-29 12:25:00,124.69,124.69,124.5,124.5,900.0,98.3865,98.3865,98.2366,98.2366,900.0
2010-11-29 12:30:00,124.49,124.56,124.42,124.45,11300.0,98.2287,98.2839,98.1734,98.1971,11300.0
2010-11-29 12:35:00,124.43,124.51,124.34,124.4,6600.0,98.1813,98.2445,98.1103,98.1577,6600.0
2010-11-29 12:40:00,124.49,124.6,124.49,124.59,2900.0,98.2287,98.3155,98.2287,98.3076,2900.0
2010-11-29 12:45:00,124.6,124.6,124.46,124.51,1900.0,98.3155,98.3155,98.205,98.2445,1900.0
2010-11-29 12:50:00,124.46,124.48,124.43,124.48,1100.0,98.205,98.2208,98.1813,98.2208,1100.0
2010-11-29 12:55:00,124.42,124.42,124.33,124.33,1200.0,98.1734,98.1734,98.1024,98.1024,1200.0
2010-11-29 13:00:00,124.33,124.44,124.33,124.44,1700.0,98.1024,98.1892,98.1024,98.1892,1700.0
2010-11-29 13:05:00,124.38,124.38,124.28,124.3,1100.0,98.1419,98.1419,98.063,98.0788,1100.0
2010-11-29 13:10:00,124.27,124.27,124.27,124.27,200.0,98.0551,98.0551,98.0551,98.0551,200.0
2010-11-29 13:15:00,124.24,124.32,124.24,124.24,1000.0,98.0314,98.0945,98.0314,98.0314,1000.0
2010-11-29 13:20:00,124.29,124.29,124.18,124.22,4500.0,98.0709,98.0709,97.9841,98.0156,4500.0
2010-11-29 13:25:00,124.22,124.32,124.12,124.17,1900.0,98.0156,98.0945,97.9367,97.9762,1900.0
2010-11-29 13:30:00,124.13,124.3,124.03,124.2,10800.0,97.9446,98.0788,97.8657,97.9999,10800.0
2010-11-29 13:35:00,124.17,124.2,124.09,124.14,2800.0,97.9762,97.9999,97.9131,97.9525,2800.0
2010-11-29 13:40:00,124.15,124.37,124.13,124.31,3700.0,97.9604,98.134,97.9446,98.0866,3700.0
2010-11-29 13:45:00,124.31,124.46,124.25,124.44,1900.0,98.0866,98.205,98.0393,98.1892,1900.0
2010-11-29 13:50:00,124.44,124.44,124.36,124.39,1200.0,98.1892,98.1892,98.1261,98.1498,1200.0
2010-11-29 13:55:00,124.37,124.37,124.17,124.17,4200.0,98.134,98.134,97.9762,97.9762,4200.0
2010-11-29 14:00:00,124.2,124.26,124.16,124.26,2900.0,97.9999,98.0472,97.9683,98.0472,2900.0
2010-11-29 14:05:00,124.26,124.34,124.21,124.34,2100.0,98.0472,98.1103,98.0077,98.1103,2100.0
2010-11-29 14:10:00,124.35,124.42,124.24,124.24,7500.0,98.1182,98.1734,98.0314,98.0314,7500.0
2010-11-29 14:15:00,124.28,124.4,124.27,124.32,13300.0,98.063,98.1577,98.0551,98.0945,13300.0
2010-11-29 14:20:00,124.31,124.4,124.22,124.22,3700.0,98.0866,98.1577,98.0156,98.0156,3700.0
2010-11-29 14:25:00,124.13,124.54,124.13,124.54,1300.0,97.9446,98.2681,97.9446,98.2681,1300.0
2010-11-29 14:30:00,124.53,124.75,124.53,124.7,1700.0,98.2602,98.4338,98.2602,98.3944,1700.0
2010-11-29 14:35:00,124.65,125.17,124.65,125.01,12500.0,98.3549,98.7652,98.3549,98.639,12500.0
2010-11-29 14:40:00,125.01,125.11,124.96,125.07,3000.0,98.639,98.7179,98.5995,98.6863,3000.0
2010-11-29 14:45:00,125.1,125.17,125.04,125.17,6700.0,98.71,98.7652,98.6627,98.7652,6700.0
2010-11-29 14:50:00,125.16,125.16,124.93,124.95,2900.0,98.7573,98.7573,98.5759,98.5916,2900.0
2010-11-29 14:55:00,124.95,125.26,124.94,125.25,5900.0,98.5916,98.8362,98.5838,98.8284,5900.0
2010-11-29 15:00:00,125.25,125.31,125.13,125.24,32500.0,98.8284,98.8757,98.7337,98.8205,32500.0
2010-11-29 15:05:00,125.24,125.36,125.22,125.22,24000.0,98.8205,98.9152,98.8047,98.8047,24000.0
2010-11-29 15:10:00,125.22,125.24,125.14,125.14,2100.0,98.8047,98.8205,98.7416,98.7416,2100.0
2010-11-29 15:15:00,125.11,125.42,125.11,125.42,3500.0,98.7179,98.9625,98.7179,98.9625,3500.0
2010-11-29 15:20:00,125.39,125.39,125.21,125.25,8200.0,98.9388,98.9388,98.7968,98.8284,8200.0
2010-11-29 15:25:00,125.26,125.33,125.25,125.3,5000.0,98.8362,98.8915,98.8284,98.8678,5000.0
2010-11-29 15:30:00,125.27,125.27,125.07,125.1,5900.0,98.8441,98.8441,98.6863,98.71,5900.0
2010-11-29 15:35:00,125.09,125.15,125.02,125.1,5500.0,98.7021,98.7495,98.6469,98.71,5500.0
2010-11-29 15:40:00,125.1,125.14,124.98,125.07,7300.0,98.71,98.7416,98.6153,98.6863,7300.0
2010-11-29 15:45:00,125.1,125.35,125.1,125.31,8100.0,98.71,98.9073,98.71,98.8757,8100.0
2010-11-29 15:50:00,125.31,125.33,125.03,125.04,7500.0,98.8757,98.8915,98.6548,98.6627,7500.0
2010-11-29 15:55:00,125.04,125.11,124.96,125.07,13400.0,98.6627,98.7179,98.5995,98.6863,13400.0
2010-11-30 09:30:00,123.62,124.44,123.62,124.28,7300.0,97.5422,98.1892,97.5422,98.063,7300.0
2010-11-30 09:35:00,124.28,124.59,124.19,124.19,10200.0,98.063,98.3076,97.992,97.992,10200.0
2010-11-30 09:40:00,124.21,124.9,124.1,124.89,13600.0,98.0077,98.5522,97.9209,98.5443,13600.0
2010-11-30 09:45:00,124.7,124.96,124.49,124.79,12500.0,98.3944,98.5995,98.2287,98.4654,12500.0
2010-11-30 09:50:00,124.84,125.01,124.8,124.96,8700.0,98.5048,98.639,98.4733,98.5995,8700.0
2010-11-30 09:55:00,124.95,125.3,124.95,125.3,3200.0,98.5916,98.8678,98.5916,98.8678,3200.0
2010-11-30 10:00:00,125.31,125.59,125.23,125.27,7100.0,98.8757,99.0966,98.8126,98.8441,7100.0
2010-11-30 10:05:00,125.23,125.23,124.92,124.92,1700.0,98.8126,98.8126,98.568,98.568,1700.0
2010-11-30 10:10:00,124.88,124.96,124.77,124.77,2300.0,98.5364,98.5995,98.4496,98.4496,2300.0
2010-11-30 10:15:00,124.84,125.04,124.82,124.98,5900.0,98.5048,98.6627,98.4891,98.6153,5900.0
2010-11-30 10:20:00,124.92,125.16,124.87,125.16,3700.0,98.568,98.7573,98.5285,98.7573,3700.0
2010-11-30 10:25:00,125.16,125.44,125.13,125.36,6500.0,98.7573,98.9783,98.7337,98.9152,6500.0
2010-11-30 10:30:00,125.38,125.38,125.09,125.13,3300.0,98.9309,98.9309,98.7021,98.7337,3300.0
2010-11-30 10:35:00,125.01,125.09,124.95,124.98,2200.0,98.639,98.7021,98.5916,98.6153,2200.0
2010-11-30 10:40:00,125.06,125.06,124.93,124.95,2800.0,98.6784,98.6784,98.5759,98.5916,2800.0
2010-11-30 10:45:00,124.98,124.98,124.64,124.8,3600.0,98.6153,98.6153,98.347,98.4733,3600.0
2010-11-30 10:50:00,124.72,124.72,124.49,124.61,2500.0,98.4102,98.4102,98.2287,98.3234,2500.0
2010-11-30 10:55:00,124.59,124.72,124.57,124.67,3300.0,98.3076,98.4102,98.2918,98.3707,3300.0
2010-11-30 11:00:00,124.69,124.76,124.66,124.75,3200.0,98.3865,98.4417,98.3628,98.4338,3200.0
2010-11-30 11:05:00,124.77,124.83,124.68,124.69,2000.0,98.4496,98.497,98.3786,98.3865,2000.0
2010-11-30 11:10:00,124.65,124.7,124.59,124.6,2400.0,98.3549,98.3944,98.3076,98.3155,2400.0
2010-11-30 11:15:00,124.56,124.86,124.56,124.84,4900.0,98.2839,98.5206,98.2839,98.5048,4900.0
2010-11-30 11:20:00,124.83,124.96,124.75,124.9,12500.0,98.497,98.5995,98.4338,98.5522,12500.0
2010-11-30 11:25:00,124.87,125.35,124.87,125.15,14300.0,98.5285,98.9073,98.5285,98.7495,14300.0
2010-11-30 11:30:00,125.2,125.2,124.9,124.93,2900.0,98.7889,98.7889,98.5522,98.5759,2900.0
2010-11-30 11:35:00,124.95,125.11,124.77,124.88,8200.0,98.5916,98.7179,98.4496,98.5364,8200.0
2010-11-30 11:40:00,124.95,125.09,124.94,125.09,3600.0,98.5916,98.7021,98.5838,98.7021,3600.0
2010-11-30 11:45:00,125.07,125.13,125.01,125.01,1000.0,98.6863,98.7337,98.639,98.639,1000.0
2010-11-30 11:50:00,125.0,125.0,124.9,124.97,2400.0,98.6311,98.6311,98.5522,98.6074,2400.0
2010-11-30 11:55:00,124.97,125.24,124.96,125.15,3700.0,98.6074,98.8205,98.5995,98.7495,3700.0
2010-11-30 12:00:00,125.1,125.24,125.1,125.16,1800.0,98.71,98.8205,98.71,98.7573,1800.0
2010-11-30 12:05:00,125.23,125.23,124.92,124.97,6100.0,98.8126,98.8126,98.568,98.6074,6100.0
2010-11-30 12:10:00,125.04,125.15,125.01,125.11,2800.0,98.6627,98.7495,98.639,98.7179,2800.0
2010-11-30 12:15:00,125.2,125.2,125.02,125.04,1300.0,98.7889,98.7889,98.6469,98.6627,1300.0
2010-11-30 12:20:00,125.06,125.13,125.05,125.06,9800.0,98.6784,98.7337,98.6705,98.6784,9800.0
2010-11-30 12:25:00,125.09,125.1,125.0,125.06,3100.0,98.7021,98.71,98.6311,98.6784,3100.0
2010-11-30 12:30:00,125.09,125.12,125.03,125.03,1200.0,98.7021,98.7258,98.6548,98.6548,1200.0
2010-11-30 12:35:00,125.02,125.05,124.95,124.99,5400.0,98.6469,98.6705,98.5916,98.6232,5400.0
2010-11-30 12:40:00,124.97,125.04,124.9,125.04,2500.0,98.6074,98.6627,98.5522,98.6627,2500.0
2010-11-30 12:45:00,125.08,125.18,125.05,125.11,2200.0,98.6942,98.7731,98.6705,98.7179,2200.0
2010-11-30 12:50:00,125.1,125.18,125.08,125.18,3700.0,98.71,98.7731,98.6942,98.7731,3700.0
2010-11-30 12:55:00,125.15,125.24,125.08,125.24,2600.0,98.7495,98.8205,98.6942,98.8205,2600.0
2010-11-30 13:00:00,125.19,125.65,125.18,125.63,5300.0,98.781,99.144,98.7731,99.1282,5300.0
2010-11-30 13:05:00,125.56,125.6,125.52,125.52,2200.0,99.073,99.1045,99.0414,99.0414,2200.0
2010-11-30 13:10:00,125.58,125.64,125.51,125.64,9000.0,99.0887,99.1361,99.0335,99.1361,9000.0
2010-11-30 13:15:00,125.64,125.74,125.58,125.7,2000.0,99.1361,99.215,99.0887,99.1834,2000.0
2010-11-30 13:20:00,125.74,125.83,125.68,125.68,2800.0,99.215,99.286,99.1676,99.1676,2800.0
2010-11-30 13:25:00,125.72,125.74,125.58,125.58,2800.0,99.1992,99.215,99.0887,99.0887,2800.0
2010-11-30 13:30:00,125.58,125.66,125.56,125.66,2100.0,99.0887,99.1519,99.073,99.1519,2100.0
2010-11-30 13:35:00,125.65,125.66,125.62,125.64,700.0,99.144,99.1519,99.1203,99.1361,700.0
2010-11-30 13:40:00,125.68,125.7,125.43,125.43,3500.0,99.1676,99.1834,98.9704,98.9704,3500.0
2010-11-30 13:45:00,125.42,125.79,125.4,125.65,24200.0,98.9625,99.2544,98.9467,99.144,24200.0
2010-11-30 13:50:00,125.65,125.68,125.42,125.45,6600.0,99.144,99.1676,98.9625,98.9862,6600.0
2010-11-30 13:55:00,125.44,125.49,125.37,125.39,13500.0,98.9783,99.0177,98.923,98.9388,13500.0
2010-11-30 14:00:00,125.41,125.5,125.37,125.43,10900.0,98.9546,99.0256,98.923,98.9704,10900.0
2010-11-30 14:05:00,125.38,125.46,125.37,125.45,7100.0,98.9309,98.9941,98.923,98.9862,7100.0
2010-11-30 14:10:00,125.45,125.45,125.38,125.41,7600.0,98.9862,98.9862,98.9309,98.9546,7600.0
2010-11-30 14:15:00,125.38,125.39,125.17,125.19,7600.0,98.9309,98.9388,98.7652,98.781,7600.0
2010-11-30 14:20:00,125.16,125.26,124.98,124.99,7200.0,98.7573,98.8362,98.6153,98.6232,7200.0
2010-11-30 14:25:00,125.03,125.05,124.75,124.87,14300.0,98.6548,98.6705,98.4338,98.5285,14300.0
2010-11-30 14:30:00,124.83,124.99,124.77,124.77,9900.0,98.497,98.6232,98.4496,98.4496,9900.0
2010-11-30 14:35:00,124.81,125.0,124.78,124.78,18200.0,98.4812,98.6311,98.4575,98.4575,18200.0
2010-11-30 14:40:00,124.77,125.05,124.77,125.05,5700.0,98.4496,98.6705,98.4496,98.6705,5700.0
2010-11-30 14:45:00,125.04,125.18,125.02,125.13,3700.0,98.6627,98.7731,98.6469,98.7337,3700.0
2010-11-30 14:50:00,125.14,125.41,125.14,125.32,46200.0,98.7416,98.9546,98.7416,98.8836,46200.0
2010-11-30 14:55:00,125.34,125.52,125.32,125.5,3000.0,98.8994,99.0414,98.8836,99.0256,3000.0
2010-11-30 15:00:00,125.48,125.51,125.35,125.43,6200.0,99.0098,99.0335,98.9073,98.9704,6200.0
2010-11-30 15:05:00,125.48,125.48,125.31,125.39,6300.0,99.0098,99.0098,98.8757,98.9388,6300.0
2010-11-30 15:10:00,125.3,125.36,125.19,125.25,9400.0,98.8678,98.9152,98.781,98.8284,9400.0
2010-11-30 15:15:00,125.28,125.3,125.06,125.25,7800.0,98.852,98.8678,98.6784,98.8284,7800.0
2010-11-30 15:20:00,125.28,125.48,125.21,125.23,11000.0,98.852,99.0098,98.7968,98.8126,11000.0
2010-11-30 15:25:00,125.29,125.32,125.1,125.26,5700.0,98.8599,98.8836,98.71,98.8362,5700.0
2010-11-30 15:30:00,125.28,125.38,125.23,125.24,6100.0,98.852,98.9309,98.8126,98.8205,6100.0
2010-11-30 15:35:00,125.22,125.36,125.22,125.27,4800.0,98.8047,98.9152,98.8047,98.8441,4800.0
2010-11-30 15:40:00,125.27,125.27,124.9,125.05,9200.0,98.8441,98.8441,98.5522,98.6705,9200.0
2010-11-30 15:45:00,125.03,125.04,124.85,124.85,14700.0,98.6548,98.6627,98.5127,98.5127,14700.0
2010-11-30 15:50:00,124.85,125.1,124.76,125.01,13500.0,98.5127,98.71,98.4417,98.639,13500.0
2010-11-30 15:55:00,125.04,125.18,124.91,125.0,36300.0,98.6627,98.7731,98.5601,98.6311,36300.0
2010-12-01 09:30:00,125.99,127.8,125.97,127.0,20900.0,99.4123,100.8404,99.3965,100.2092,20900.0
2010-12-01 09:35:00,127.04,127.29,126.96,127.25,5400.0,100.2408,100.438,100.1776,100.4065,5400.0
2010-12-01 09:40:00,127.28,127.45,127.25,127.39,6500.0,100.4301,100.5643,100.4065,100.5169,6500.0
2010-12-01 09:45:00,127.44,127.58,127.35,127.52,7300.0,100.5564,100.6668,100.4854,100.6195,7300.0
2010-12-01 09:50:00,127.48,127.53,127.38,127.5,5100.0,100.5879,100.6274,100.509,100.6037,5100.0
2010-12-01 09:55:00,127.52,127.88,127.52,127.8,11300.0,100.6195,100.9036,100.6195,100.8404,11300.0
2010-12-01 10:00:00,127.87,127.96,127.37,127.48,9600.0,100.8957,100.9667,100.5011,100.5879,9600.0
2010-12-01 10:05:00,127.45,127.53,127.18,127.25,4600.0,100.5643,100.6274,100.3512,100.4065,4600.0
2010-12-01 10:10:00,127.28,127.29,127.09,127.29,4100.0,100.4301,100.438,100.2802,100.438,4100.0
2010-12-01 10:15:00,127.3,127.62,127.3,127.57,11200.0,100.4459,100.6984,100.4459,100.6589,11200.0
2010-12-01 10:20:00,127.54,127.68,127.51,127.59,8700.0,100.6353,100.7457,100.6116,100.6747,8700.0
2010-12-01 10:25:00,127.62,127.62,127.11,127.14,15200.0,100.6984,100.6984,100.296,100.3197,15200.0
2010-12-01 10:30:00,127.14,127.38,127.13,127.38,6900.0,100.3197,100.509,100.3118,100.509,6900.0
2010-12-01 10:35:00,127.32,127.33,127.15,127.26,5000.0,100.4617,100.4696,100.3275,100.4143,5000.0
2010-12-01 10:40:00,127.33,127.4,127.29,127.36,3200.0,100.4696,100.5248,100.438,100.4932,3200.0
2010-12-01 10:45:00,127.4,127.5,127.33,127.43,2900.0,100.5248,100.6037,100.4696,100.5485,2900.0
2010-12-01 10:50:00,127.39,127.39,127.18,127.21,1700.0,100.5169,100.5169,100.3512,100.3749,1700.0
2010-12-01 10:55:00,127.27,127.38,127.27,127.36,3900.0,100.4222,100.509,100.4222,100.4932,3900.0
2010-12-01 11:00:00,127.31,127.32,127.09,127.13,5000.0,100.4538,100.4617,100.2802,100.3118,5000.0
2010-12-01 11:05:00,127.13,127.18,127.06,127.15,3700.0,100.3118,100.3512,100.2565,100.3275,3700.0
2010-12-01 11:10:00,127.18,127.43,127.18,127.38,2300.0,100.3512,100.5485,100.3512,100.509,2300.0
2010-12-01 11:15:00,127.37,127.37,127.27,127.32,3700.0,100.5011,100.5011,100.4222,100.4617,3700.0
2010-12-01 11:20:00,127.28,127.32,127.2,127.2,2900.0,100.4301,100.4617,100.367,100.367,2900.0
2010-12-01 11:25:00,127.24,127.36,127.24,127.35,6900.0,100.3986,100.4932,100.3986,100.4854,6900.0
2010-12-01 11:30:00,127.4,127.48,127.39,127.45,2300.0,100.5248,100.5879,100.5169,100.5643,2300.0
2010-12-01 11:35:00,127.48,127.55,127.42,127.5,2900.0,100.5879,100.6432,100.5406,100.6037,2900.0
2010-12-01 11:40:00,127.49,127.63,127.42,127.42,14500.0,100.5958,100.7063,100.5406,100.5406,14500.0
2010-12-01 11:45:00,127.4,127.68,127.4,127.66,11100.0,100.5248,100.7457,100.5248,100.73,11100.0
2010-12-01 11:50:00,127.7,128.16,127.68,128.16,6800.0,100.7615,101.1245,100.7457,101.1245,6800.0
2010-12-01 11:55:00,128.16,128.26,128.07,128.1,4600.0,101.1245,101.2034,101.0535,101.0771,4600.0
2010-12-01 12:00:00,128.06,128.2,128.06,128.13,11800.0,101.0456,101.156,101.0456,101.1008,11800.0
2010-12-01 12:05:00,128.1,128.15,127.95,127.99,6900.0,101.0771,101.1166,100.9588,100.9903,6900.0
2010-12-01 12:10:00,128.01,128.05,127.84,127.84,8300.0,101.0061,101.0377,100.872,100.872,8300.0
2010-12-01 12:15:00,127.84,127.87,127.83,127.84,900.0,100.872,100.8957,100.8641,100.872,900.0
2010-12-01 12:20:00,127.87,127.95,127.85,127.92,5600.0,100.8957,100.9588,100.8799,100.9351,5600.0
2010-12-01 12:25:00,127.9,127.93,127.85,127.88,2800.0,100.9193,100.943,100.8799,100.9036,2800.0
2010-12-01 12:30:00,127.9,127.93,127.73,127.74,8200.0,100.9193,100.943,100.7852,100.7931,8200.0
2010-12-01 12:35:00,127.76,127.78,127.72,127.75,5600.0,100.8089,100.8246,100.7773,100.801,5600.0
2010-12-01 12:40:00,127.76,127.83,127.75,127.83,5700.0,100.8089,100.8641,100.801,100.8641,5700.0
2010-12-01 12:45:00,127.82,127.92,127.8,127.91,12700.0,100.8562,100.9351,100.8404,100.9272,12700.0
2010-12-01 12:50:00,127.92,128.06,127.88,128.04,11200.0,100.9351,101.0456,100.9036,101.0298,11200.0
2010-12-01 12:55:00,128.06,128.13,128.06,128.13,1500.0,101.0456,101.1008,101.0456,101.1008,1500.0
2010-12-01 13:00:00,128.15,128.17,128.07,128.13,4900.0,101.1166,101.1324,101.0535,101.1008,4900.0
2010-12-01 13:05:00,128.14,128.17,128.12,128.12,700.0,101.1087,101.1324,101.0929,101.0929,700.0
2010-12-01 13:10:00,128.12,128.25,128.1,128.19,3900.0,101.0929,101.1955,101.0771,101.1482,3900.0
2010-12-01 13:15:00,128.23,128.25,127.94,127.94,4400.0,101.1797,101.1955,100.9509,100.9509,4400.0
2010-12-01 13:20:00,127.89,127.97,127.81,127.94,5000.0,100.9114,100.9746,100.8483,100.9509,5000.0
2010-12-01 13:25:00,127.99,127.99,127.81,127.92,3100.0,100.9903,100.9903,100.8483,100.9351,3100.0
2010-12-01 13:30:00,127.89,128.0,127.84,127.91,25500.0,100.9114,100.9982,100.872,100.9272,25500.0
2010-12-01 13:35:00,127.95,127.96,127.85,127.94,7100.0,100.9588,100.9667,100.8799,100.9509,7100.0
2010-12-01 13:40:00,127.93,127.94,127.72,127.79,14500.0,100.943,100.9509,100.7773,100.8325,14500.0
2010-12-01 13:45:00,127.79,127.89,127.74,127.86,4400.0,100.8325,100.9114,100.7931,100.8878,4400.0
2010-12-01 13:50:00,127.85,127.85,127.69,127.72,5400.0,100.8799,100.8799,100.7536,100.7773,5400.0
2010-12-01 13:55:00,127.76,127.84,127.69,127.69,3700.0,100.8089,100.872,100.7536,100.7536,3700.0
2010-12-01 14:00:00,127.74,127.79,127.68,127.73,5400.0,100.7931,100.8325,100.7457,100.7852,5400.0
2010-12-01 14:05:00,127.73,127.74,127.64,127.66,6000.0,100.7852,100.7931,100.7142,100.73,6000.0
2010-12-01 14:10:00,127.66,127.7,127.6,127.66,10500.0,100.73,100.7615,100.6826,100.73,10500.0
2010-12-01 14:15:00,127.62,127.73,127.58,127.73,3400.0,100.6984,100.7852,100.6668,100.7852,3400.0
2010-12-01 14:20:00,127.71,127.81,127.7,127.72,8300.0,100.7694,100.8483,100.7615,100.7773,8300.0
2010-12-01 14:25:00,127.78,127.84,127.67,127.69,3300.0,100.8246,100.872,100.7379,100.7536,3300.0
2010-12-01 14:30:00,127.72,127.79,127.61,127.73,7300.0,100.7773,100.8325,100.6905,100.7852,7300.0
2010-12-01 14:35:00,127.73,127.9,127.71,127.9,4200.0,100.7852,100.9193,100.7694,100.9193,4200.0
2010-12-01 14:40:00,127.87,127.87,127.77,127.78,5400.0,100.8957,100.8957,100.8168,100.8246,5400.0
2010-12-01 14:45:00,127.83,127.83,127.75,127.75,3400.0,100.8641,100.8641,100.801,100.801,3400.0
2010-12-01 14:50:00,127.69,127.71,127.67,127.71,3300.0,100.7536,100.7694,100.7379,100.7694,3300.0
2010-12-01 14:55:00,127.73,127.86,127.71,127.76,7400.0,100.7852,100.8878,100.7694,100.8089,7400.0
2010-12-01 15:00:00,127.8,127.84,127.6,127.62,6700.0,100.8404,100.872,100.6826,100.6984,6700.0
2010-12-01 15:05:00,127.6,127.64,127.54,127.57,7400.0,100.6826,100.7142,100.6353,100.6589,7400.0
2010-12-01 15:10:00,127.58,127.71,127.51,127.51,6000.0,100.6668,100.7694,100.6116,100.6116,6000.0
2010-12-01 15:15:00,127.56,127.6,127.49,127.5,7700.0,100.6511,100.6826,100.5958,100.6037,7700.0
2010-12-01 15:20:00,127.53,127.58,127.47,127.47,10700.0,100.6274,100.6668,100.58,100.58,10700.0
2010-12-01 15:25:00,127.46,127.59,127.46,127.46,10900.0,100.5722,100.6747,100.5722,100.5722,10900.0
2010-12-01 15:30:00,127.47,127.48,127.38,127.42,9800.0,100.58,100.5879,100.509,100.5406,9800.0
2010-12-01 15:35:00,127.45,127.57,127.42,127.54,7900.0,100.5643,100.6589,100.5406,100.6353,7900.0
2010-12-01 15:40:00,127.52,127.57,127.41,127.42,10400.0,100.6195,100.6589,100.5327,100.5406,10400.0
2010-12-01 15:45:00,127.46,127.48,127.29,127.34,14700.0,100.5722,100.5879,100.438,100.4775,14700.0
2010-12-01 15:50:00,127.35,127.43,127.09,127.11,15900.0,100.4854,100.5485,100.2802,100.296,15900.0
2010-12-01 15:55:00,127.12,127.32,127.1,127.28,34500.0,100.3039,100.4617,100.2881,100.4301,34500.0
2010-12-02 09:30:00,127.42,127.89,127.27,127.89,7000.0,100.5406,100.9114,100.4222,100.9114,7000.0
2010-12-02 09:35:00,127.84,127.85,127.76,127.76,1000.0,100.872,100.8799,100.8089,100.8089,1000.0
2010-12-02 09:40:00,127.72,127.72,127.61,127.61,3100.0,100.7773,100.7773,100.6905,100.6905,3100.0
2010-12-02 09:45:00,127.61,128.29,127.61,128.08,8000.0,100.6905,101.2271,100.6905,101.0614,8000.0
2010-12-02 09:50:00,128.17,128.3,128.03,128.3,7000.0,101.1324,101.235,101.0219,101.235,7000.0
2010-12-02 09:55:00,128.37,128.69,128.26,128.69,7000.0,101.2902,101.5427,101.2034,101.5427,7000.0
2010-12-02 10:00:00,128.71,128.99,128.67,128.94,19600.0,101.5585,101.7794,101.5269,101.7399,19600.0
2010-12-02 10:05:00,128.85,129.19,128.85,129.05,8200.0,101.6689,101.9372,101.6689,101.8267,8200.0
2010-12-02 10:10:00,129.01,129.21,128.97,129.21,8800.0,101.7952,101.953,101.7636,101.953,8800.0
2010-12-02 10:15:00,129.21,129.37,129.2,129.3,9500.0,101.953,102.0792,101.9451,102.024,9500.0
2010-12-02 10:20:00,129.29,129.29,129.15,129.19,11800.0,102.0161,102.0161,101.9056,101.9372,11800.0
2010-12-02 10:25:00,129.24,129.24,129.04,129.09,6300.0,101.9767,101.9767,101.8189,101.8583,6300.0
2010-12-02 10:30:00,129.11,129.18,129.01,129.06,6800.0,101.8741,101.9293,101.7952,101.8346,6800.0
2010-12-02 10:35:00,129.04,129.04,128.86,128.96,2400.0,101.8189,101.8189,101.6768,101.7557,2400.0
2010-12-02 10:40:00,128.96,128.96,128.89,128.89,900.0,101.7557,101.7557,101.7005,101.7005,900.0
2010-12-02 10:45:00,128.95,128.95,128.74,128.88,6100.0,101.7478,101.7478,101.5821,101.6926,6100.0
2010-12-02 10:50:00,128.93,129.0,128.87,128.97,10900.0,101.7321,101.7873,101.6847,101.7636,10900.0
2010-12-02 10:55:00,129.01,129.19,128.96,129.19,8300.0,101.7952,101.9372,101.7557,101.9372,8300.0
2010-12-02 11:00:00,129.2,129.23,129.12,129.12,4300.0,101.9451,101.9688,101.882,101.882,4300.0
2010-12-02 11:05:00,129.16,129.2,129.01,129.01,7100.0,101.9135,101.9451,101.7952,101.7952,7100.0
2010-12-02 11:10:00,129.08,129.29,129.01,129.28,4100.0,101.8504,102.0161,101.7952,102.0082,4100.0
2010-12-02 11:15:00,129.26,129.36,129.16,129.35,3800.0,101.9924,102.0713,101.9135,102.0635,3800.0
2010-12-02 11:20:00,129.39,129.44,129.33,129.38,2800.0,102.095,102.1345,102.0477,102.0871,2800.0
2010-12-02 11:25:00,129.3,129.5,129.25,129.5,5200.0,102.024,102.1818,101.9846,102.1818,5200.0
2010-12-02 11:30:00,129.37,129.45,129.36,129.36,1300.0,102.0792,102.1424,102.0713,102.0713,1300.0
2010-12-02 11:35:00,129.33,129.41,129.32,129.4,7900.0,102.0477,102.1108,102.0398,102.1029,7900.0
2010-12-02 11:40:00,129.4,129.52,129.4,129.45,4100.0,102.1029,102.1976,102.1029,102.1424,4100.0
2010-12-02 11:45:00,129.49,129.51,129.42,129.51,5400.0,102.1739,102.1897,102.1187,102.1897,5400.0
2010-12-02 11:50:00,129.5,129.59,129.47,129.56,4800.0,102.1818,102.2528,102.1581,102.2292,4800.0
2010-12-02 11:55:00,129.57,129.58,129.5,129.53,2200.0,102.237,102.2449,102.1818,102.2055,2200.0
2010-12-02 12:00:00,129.53,129.57,129.47,129.47,8000.0,102.2055,102.237,102.1581,102.1581,8000.0
2010-12-02 12:05:00,129.43,129.58,129.43,129.55,6200.0,102.1266,102.2449,102.1266,102.2213,6200.0
2010-12-02 12:10:00,129.55,129.64,129.54,129.64,5300.0,102.2213,102.2923,102.2134,102.2923,5300.0
2010-12-02 12:15:00,129.64,129.75,129.64,129.68,4100.0,102.2923,102.3791,102.2923,102.3238,4100.0
2010-12-02 12:20:00,129.71,129.75,129.66,129.74,2800.0,102.3475,102.3791,102.3081,102.3712,2800.0
2010-12-02 12:25:00,129.75,129.87,129.7,129.77,9800.0,102.3791,102.4738,102.3396,102.3949,9800.0
2010-12-02 12:30:00,129.73,129.92,129.73,129.92,5100.0,102.3633,102.5132,102.3633,102.5132,5100.0
2010-12-02 12:35:00,129.92,129.96,129.85,129.96,9800.0,102.5132,102.5448,102.458,102.5448,9800.0
2010-12-02 12:40:00,129.95,129.99,129.95,129.99,1800.0,102.5369,102.5684,102.5369,102.5684,1800.0
2010-12-02 12:45:00,129.98,129.99,129.91,129.95,4500.0,102.5606,102.5684,102.5053,102.5369,4500.0
2010-12-02 12:50:00,129.91,129.99,129.91,129.91,4200.0,102.5053,102.5684,102.5053,102.5053,4200.0
2010-12-02 12:55:00,129.94,129.97,129.91,129.91,5400.0,102.529,102.5527,102.5053,102.5053,5400.0
2010-12-02 13:00:00,129.91,129.96,129.82,129.91,5300.0,102.5053,102.5448,102.4343,102.5053,5300.0
2010-12-02 13:05:00,129.91,129.91,129.86,129.91,2800.0,102.5053,102.5053,102.4659,102.5053,2800.0
2010-12-02 13:10:00,129.91,130.07,129.88,130.07,16200.0,102.5053,102.6316,102.4817,102.6316,16200.0
2010-12-02 13:15:00,130.03,130.08,129.99,130.04,5400.0,102.6,102.6395,102.5684,102.6079,5400.0
2010-12-02 13:20:00,130.04,130.24,130.0,130.24,4600.0,102.6079,102.7657,102.5763,102.7657,4600.0
2010-12-02 13:25:00,130.24,130.24,130.17,130.24,5900.0,102.7657,102.7657,102.7105,102.7657,5900.0
2010-12-02 13:30:00,130.24,130.45,130.24,130.45,6300.0,102.7657,102.9314,102.7657,102.9314,6300.0
2010-12-02 13:35:00,130.41,130.5,130.33,130.47,9800.0,102.8998,102.9709,102.8367,102.9472,9800.0
2010-12-02 13:40:00,130.45,130.51,130.42,130.46,5100.0,102.9314,102.9788,102.9077,102.9393,5100.0
2010-12-02 13:45:00,130.46,130.52,130.41,130.5,5800.0,102.9393,102.9866,102.8998,102.9709,5800.0
2010-12-02 13:50:00,130.51,130.63,130.46,130.54,11900.0,102.9788,103.0734,102.9393,103.0024,11900.0
2010-12-02 13:55:00,130.58,130.58,130.49,130.52,3700.0,103.034,103.034,102.963,102.9866,3700.0
2010-12-02 14:00:00,130.52,130.63,130.48,130.57,7400.0,102.9866,103.0734,102.9551,103.0261,7400.0
2010-12-02 14:05:00,130.62,130.7,130.54,130.7,7400.0,103.0655,103.1287,103.0024,103.1287,7400.0
2010-12-02 14:10:00,130.7,130.73,130.67,130.72,7800.0,103.1287,103.1523,103.105,103.1445,7800.0
2010-12-02 14:15:00,130.73,130.87,130.69,130.74,8500.0,103.1523,103.2628,103.1208,103.1602,8500.0
2010-12-02 14:20:00,130.79,131.01,130.79,130.98,11800.0,103.1997,103.3733,103.1997,103.3496,11800.0
2010-12-02 14:25:00,130.96,131.09,130.96,131.09,11200.0,103.3338,103.4364,103.3338,103.4364,11200.0
2010-12-02 14:30:00,131.08,131.14,131.0,131.08,10500.0,103.4285,103.4759,103.3654,103.4285,10500.0
2010-12-02 14:35:00,131.01,131.03,130.83,130.98,17500.0,103.3733,103.3891,103.2312,103.3496,17500.0
2010-12-02 14:40:00,130.98,131.03,130.97,131.03,5200.0,103.3496,103.3891,103.3417,103.3891,5200.0
2010-12-02 14:45:00,131.03,131.16,130.98,131.13,6100.0,103.3891,103.4916,103.3496,103.468,6100.0
2010-12-02 14:50:00,131.13,131.26,131.0,131.17,24700.0,103.468,103.5705,103.3654,103.4995,24700.0
2010-12-02 14:55:00,131.17,131.19,131.04,131.04,16600.0,103.4995,103.5153,103.3969,103.3969,16600.0
2010-12-02 15:00:00,131.1,131.1,131.0,131.05,9700.0,103.4443,103.4443,103.3654,103.4048,9700.0
2010-12-02 15:05:00,131.08,131.2,131.02,131.16,16700.0,103.4285,103.5232,103.3812,103.4916,16700.0
2010-12-02 15:10:00,131.15,131.19,131.09,131.11,5000.0,103.4837,103.5153,103.4364,103.4522,5000.0
2010-12-02 15:15:00,131.09,131.13,131.0,131.07,10400.0,103.4364,103.468,103.3654,103.4206,10400.0
2010-12-02 15:20:00,131.08,131.31,131.08,131.21,25300.0,103.4285,103.61,103.4285,103.5311,25300.0
2010-12-02 15:25:00,131.2,131.26,131.13,131.21,16600.0,103.5232,103.5705,103.468,103.5311,16600.0
2010-12-02 15:30:00,131.21,131.21,131.04,131.17,26300.0,103.5311,103.5311,103.3969,103.4995,26300.0
2010-12-02 15:35:00,131.17,131.22,131.14,131.21,20200.0,103.4995,103.539,103.4759,103.5311,20200.0
2010-12-02 15:40:00,131.19,131.25,131.17,131.2,13400.0,103.5153,103.5626,103.4995,103.5232,13400.0
2010-12-02 15:45:00,131.2,131.29,131.18,131.22,18100.0,103.5232,103.5942,103.5074,103.539,18100.0
2010-12-02 15:50:00,131.21,131.24,131.12,131.13,17600.0,103.5311,103.5548,103.4601,103.468,17600.0
2010-12-02 15:55:00,131.13,131.18,131.11,131.15,31400.0,103.468,103.5074,103.4522,103.4837,31400.0
2010-12-03 09:30:00,130.69,131.0,130.51,130.74,8100.0,103.1208,103.3654,102.9788,103.1602,8100.0
2010-12-03 09:35:00,130.81,131.16,130.8,131.11,2000.0,103.2155,103.4916,103.2076,103.4522,2000.0
2010-12-03 09:40:00,131.22,131.47,131.08,131.43,4500.0,103.539,103.7362,103.4285,103.7047,4500.0
2010-12-03 09:45:00,131.35,131.43,131.01,131.18,8200.0,103.6416,103.7047,103.3733,103.5074,8200.0
2010-12-03 09:50:00,131.21,131.21,130.96,130.96,5000.0,103.5311,103.5311,103.3338,103.3338,5000.0
2010-12-03 09:55:00,130.97,130.97,130.77,130.84,4300.0,103.3417,103.3417,103.1839,103.2391,4300.0
2010-12-03 10:00:00,130.88,131.31,130.83,131.22,4900.0,103.2707,103.61,103.2312,103.539,4900.0
2010-12-03 10:05:00,131.27,131.29,130.98,131.0,6000.0,103.5784,103.5942,103.3496,103.3654,6000.0
2010-12-03 10:10:00,130.98,130.99,130.71,130.73,4500.0,103.3496,103.3575,103.1366,103.1523,4500.0
2010-12-03 10:15:00,130.66,130.94,130.66,130.88,5700.0,103.0971,103.318,103.0971,103.2707,5700.0
2010-12-03 10:20:00,130.88,131.07,130.68,130.81,8000.0,103.2707,103.4206,103.1129,103.2155,8000.0
2010-12-03 10:25:00,130.83,130.88,130.76,130.77,4600.0,103.2312,103.2707,103.176,103.1839,4600.0
2010-12-03 10:30:00,130.78,130.89,130.76,130.82,4100.0,103.1918,103.2786,103.176,103.2234,4100.0
2010-12-03 10:35:00,130.83,131.01,130.68,130.89,2900.0,103.2312,103.3733,103.1129,103.2786,2900.0
2010-12-03 10:40:00,130.9,131.01,130.9,130.91,1900.0,103.2865,103.3733,103.2865,103.2944,1900.0
2010-12-03 10:45:00,130.96,131.0,130.94,130.97,1500.0,103.3338,103.3654,103.318,103.3417,1500.0
2010-12-03 10:50:00,130.89,131.06,130.89,131.06,1000.0,103.2786,103.4127,103.2786,103.4127,1000.0
2010-12-03 10:55:00,131.04,131.23,131.01,131.23,1800.0,103.3969,103.5469,103.3733,103.5469,1800.0
2010-12-03 11:00:00,131.16,131.25,131.16,131.23,900.0,103.4916,103.5626,103.4916,103.5469,900.0
2010-12-03 11:05:00,131.18,131.3,131.16,131.21,2900.0,103.5074,103.6021,103.4916,103.5311,2900.0
2010-12-03 11:10:00,131.03,131.04,131.01,131.01,500.0,103.3891,103.3969,103.3733,103.3733,500.0
2010-12-03 11:15:00,131.02,131.04,130.94,130.97,1500.0,103.3812,103.3969,103.318,103.3417,1500.0
2010-12-03 11:20:00,130.95,131.08,130.95,131.06,4300.0,103.3259,103.4285,103.3259,103.4127,4300.0
2010-12-03 11:25:00,131.05,131.1,131.02,131.08,1400.0,103.4048,103.4443,103.3812,103.4285,1400.0
2010-12-03 11:30:00,131.06,131.07,130.91,130.93,2800.0,103.4127,103.4206,103.2944,103.3102,2800.0
2010-12-03 11:35:00,130.96,131.01,130.88,130.95,6500.0,103.3338,103.3733,103.2707,103.3259,6500.0
2010-12-03 11:40:00,130.94,131.03,130.94,130.97,1800.0,103.318,103.3891,103.318,103.3417,1800.0
2010-12-03 11:45:00,130.99,131.05,130.98,131.04,2400.0,103.3575,103.4048,103.3496,103.3969,2400.0
2010-12-03 11:50:00,131.03,131.03,130.89,130.93,2000.0,103.3891,103.3891,103.2786,103.3102,2000.0
2010-12-03 11:55:00,130.95,130.99,130.85,130.99,7800.0,103.3259,103.3575,103.247,103.3575,7800.0
2010-12-03 12:00:00,131.0,131.0,131.0,131.0,100.0,103.3654,103.3654,103.3654,103.3654,100.0
2010-12-03 12:05:00,131.01,131.14,131.01,131.14,1700.0,103.3733,103.4759,103.3733,103.4759,1700.0
2010-12-03 12:10:00,131.2,131.2,131.13,131.14,1000.0,103.5232,103.5232,103.468,103.4759,1000.0
2010-12-03 12:15:00,131.13,131.21,131.13,131.21,4300.0,103.468,103.5311,103.468,103.5311,4300.0
2010-12-03 12:20:00,131.19,131.2,131.04,131.08,5500.0,103.5153,103.5232,103.3969,103.4285,5500.0
2010-12-03 12:25:00,131.07,131.11,131.06,131.07,600.0,103.4206,103.4522,103.4127,103.4206,600.0
2010-12-03 12:30:00,131.1,131.15,131.09,131.15,900.0,103.4443,103.4837,103.4364,103.4837,900.0
2010-12-03 12:35:00,131.15,131.21,131.12,131.19,2100.0,103.4837,103.5311,103.4601,103.5153,2100.0
2010-12-03 12:40:00,131.26,131.32,131.11,131.11,4800.0,103.5705,103.6179,103.4522,103.4522,4800.0
2010-12-03 12:45:00,131.07,131.12,131.0,131.07,1500.0,103.4206,103.4601,103.3654,103.4206,1500.0
2010-12-03 12:50:00,131.1,131.13,131.0,131.1,2800.0,103.4443,103.468,103.3654,103.4443,2800.0
2010-12-03 12:55:00,131.1,131.11,131.04,131.11,1000.0,103.4443,103.4522,103.3969,103.4522,1000.0
2010-12-03 13:00:00,131.16,131.32,131.16,131.31,1400.0,103.4916,103.6179,103.4916,103.61,1400.0
2010-12-03 13:05:00,131.28,131.34,131.26,131.26,2200.0,103.5863,103.6337,103.5705,103.5705,2200.0
2010-12-03 13:10:00,131.28,131.28,131.17,131.17,5100.0,103.5863,103.5863,103.4995,103.4995,5100.0
2010-12-03 13:15:00,131.15,131.15,131.04,131.04,1600.0,103.4837,103.4837,103.3969,103.3969,1600.0
2010-12-03 13:20:00,131.07,131.2,131.02,131.2,1300.0,103.4206,103.5232,103.3812,103.5232,1300.0
2010-12-03 13:25:00,131.14,131.25,131.14,131.16,1000.0,103.4759,103.5626,103.4759,103.4916,1000.0
2010-12-03 13:30:00,131.19,131.22,131.13,131.17,1900.0,103.5153,103.539,103.468,103.4995,1900.0
2010-12-03 13:35:00,131.14,131.14,131.0,131.02,7000.0,103.4759,103.4759,103.3654,103.3812,7000.0
2010-12-03 13:40:00,131.01,131.1,130.98,131.1,7000.0,103.3733,103.4443,103.3496,103.4443,7000.0
2010-12-03 13:45:00,131.1,131.1,131.03,131.08,8600.0,103.4443,103.4443,103.3891,103.4285,8600.0
2010-12-03 13:50:00,131.1,131.26,131.1,131.26,10000.0,103.4443,103.5705,103.4443,103.5705,10000.0
2010-12-03 13:55:00,131.26,131.32,131.25,131.28,1100.0,103.5705,103.6179,103.5626,103.5863,1100.0
2010-12-03 14:00:00,131.3,131.42,131.3,131.32,1800.0,103.6021,103.6968,103.6021,103.6179,1800.0
2010-12-03 14:05:00,131.28,131.29,131.19,131.21,2200.0,103.5863,103.5942,103.5153,103.5311,2200.0
2010-12-03 14:10:00,131.23,131.23,131.16,131.21,2700.0,103.5469,103.5469,103.4916,103.5311,2700.0
2010-12-03 14:15:00,131.2,131.23,131.14,131.22,2600.0,103.5232,103.5469,103.4759,103.539,2600.0
2010-12-03 14:20:00,131.24,131.32,131.24,131.26,2200.0,103.5548,103.6179,103.5548,103.5705,2200.0
2010-12-03 14:25:00,131.23,131.26,131.17,131.25,2200.0,103.5469,103.5705,103.4995,103.5626,2200.0
2010-12-03 14:30:00,131.3,131.32,131.23,131.32,2500.0,103.6021,103.6179,103.5469,103.6179,2500.0
2010-12-03 14:35:00,131.36,131.36,131.29,131.34,3100.0,103.6494,103.6494,103.5942,103.6337,3100.0
2010-12-03 14:40:00,131.32,131.44,131.31,131.44,2400.0,103.6179,103.7126,103.61,103.7126,2400.0
2010-12-03 14:45:00,131.42,131.44,131.35,131.44,2900.0,103.6968,103.7126,103.6416,103.7126,2900.0
2010-12-03 14:50:00,131.45,131.46,131.39,131.45,3000.0,103.7205,103.7283,103.6731,103.7205,3000.0
2010-12-03 14:55:00,131.43,131.49,131.39,131.49,3100.0,103.7047,103.752,103.6731,103.752,3100.0
2010-12-03 15:00:00,131.49,131.5,131.35,131.35,7500.0,103.752,103.7599,103.6416,103.6416,7500.0
2010-12-03 15:05:00,131.35,131.39,131.3,131.31,2600.0,103.6416,103.6731,103.6021,103.61,2600.0
2010-12-03 15:10:00,131.31,131.31,131.23,131.27,5200.0,103.61,103.61,103.5469,103.5784,5200.0
2010-12-03 15:15:00,131.28,131.31,131.26,131.27,2700.0,103.5863,103.61,103.5705,103.5784,2700.0
2010-12-03 15:20:00,131.3,131.42,131.27,131.39,6100.0,103.6021,103.6968,103.5784,103.6731,6100.0
2010-12-03 15:25:00,131.45,131.49,131.38,131.49,7500.0,103.7205,103.752,103.6652,103.752,7500.0
2010-12-03 15:30:00,131.5,131.5,131.41,131.44,6000.0,103.7599,103.7599,103.6889,103.7126,6000.0
2010-12-03 15:35:00,131.45,131.62,131.44,131.57,5500.0,103.7205,103.8546,103.7126,103.8151,5500.0
2010-12-03 15:40:00,131.57,131.66,131.55,131.66,11200.0,103.8151,103.8862,103.7994,103.8862,11200.0
2010-12-03 15:45:00,131.62,131.92,131.62,131.88,8000.0,103.8546,104.0913,103.8546,104.0597,8000.0
2010-12-03 15:50:00,131.91,131.93,131.77,131.83,8700.0,104.0834,104.0992,103.973,104.0203,8700.0
2010-12-03 15:55:00,131.81,131.82,131.5,131.59,22900.0,104.0045,104.0124,103.7599,103.8309,22900.0
2010-12-06 09:30:00,131.4,131.4,130.91,130.96,5000.0,103.681,103.681,103.2944,103.3338,5000.0
2010-12-06 09:35:00,131.0,131.25,130.98,131.25,300.0,103.3654,103.5626,103.3496,103.5626,300.0
2010-12-06 09:40:00,131.2,131.3,131.17,131.18,1600.0,103.5232,103.6021,103.4995,103.5074,1600.0
2010-12-06 09:45:00,131.18,131.3,131.09,131.26,6000.0,103.5074,103.6021,103.4364,103.5705,6000.0
2010-12-06 09:50:00,131.27,131.27,131.09,131.13,4100.0,103.5784,103.5784,103.4364,103.468,4100.0
2010-12-06 09:55:00,131.07,131.14,131.04,131.14,7600.0,103.4206,103.4759,103.3969,103.4759,7600.0
2010-12-06 10:00:00,131.07,131.21,131.04,131.19,3100.0,103.4206,103.5311,103.3969,103.5153,3100.0
2010-12-06 10:05:00,131.11,131.3,131.11,131.23,7000.0,103.4522,103.6021,103.4522,103.5469,7000.0
2010-12-06 10:10:00,131.18,131.33,131.11,131.11,1900.0,103.5074,103.6258,103.4522,103.4522,1900.0
2010-12-06 10:15:00,131.15,131.23,131.15,131.21,1300.0,103.4837,103.5469,103.4837,103.5311,1300.0
2010-12-06 10:20:00,131.15,131.45,131.13,131.45,3200.0,103.4837,103.7205,103.468,103.7205,3200.0
2010-12-06 10:25:00,131.37,131.41,131.33,131.39,2600.0,103.6573,103.6889,103.6258,103.6731,2600.0
2010-12-06 10:30:00,131.37,131.37,131.22,131.22,1500.0,103.6573,103.6573,103.539,103.539,1500.0
2010-12-06 10:35:00,131.22,131.3,131.2,131.2,900.0,103.539,103.6021,103.5232,103.5232,900.0
2010-12-06 10:40:00,131.21,131.21,131.13,131.18,1200.0,103.5311,103.5311,103.468,103.5074,1200.0
2010-12-06 10:45:00,131.18,131.23,131.13,131.2,1800.0,103.5074,103.5469,103.468,103.5232,1800.0
2010-12-06 10:50:00,131.21,131.28,131.13,131.28,5500.0,103.5311,103.5863,103.468,103.5863,5500.0
2010-12-06 10:55:00,131.31,131.38,131.28,131.38,4600.0,103.61,103.6652,103.5863,103.6652,4600.0
2010-12-06 11:00:00,131.43,131.57,131.37,131.46,5200.0,103.7047,103.8151,103.6573,103.7283,5200.0
2010-12-06 11:05:00,131.49,131.61,131.49,131.57,3400.0,103.752,103.8467,103.752,103.8151,3400.0
2010-12-06 11:10:00,131.63,131.64,131.37,131.43,1800.0,103.8625,103.8704,103.6573,103.7047,1800.0
2010-12-06 11:15:00,131.41,131.41,131.3,131.33,3100.0,103.6889,103.6889,103.6021,103.6258,3100.0
2010-12-06 11:20:00,131.33,131.41,131.33,131.35,2600.0,103.6258,103.6889,103.6258,103.6416,2600.0
2010-12-06 11:25:00,131.29,131.35,131.22,131.35,1700.0,103.5942,103.6416,103.539,103.6416,1700.0
2010-12-06 11:30:00,131.34,131.45,131.24,131.25,1800.0,103.6337,103.7205,103.5548,103.5626,1800.0
2010-12-06 11:35:00,131.24,131.28,131.17,131.2,2700.0,103.5548,103.5863,103.4995,103.5232,2700.0
2010-12-06 11:40:00,131.19,131.32,131.18,131.32,5900.0,103.5153,103.6179,103.5074,103.6179,5900.0
2010-12-06 11:45:00,131.34,131.46,131.25,131.25,1800.0,103.6337,103.7283,103.5626,103.5626,1800.0
2010-12-06 11:50:00,131.29,131.41,131.29,131.4,4300.0,103.5942,103.6889,103.5942,103.681,4300.0
2010-12-06 11:55:00,131.46,131.56,131.4,131.47,3600.0,103.7283,103.8073,103.681,103.7362,3600.0
2010-12-06 12:00:00,131.47,131.59,131.46,131.59,1900.0,103.7362,103.8309,103.7283,103.8309,1900.0
2010-12-06 12:05:00,131.53,131.64,131.47,131.47,1200.0,103.7836,103.8704,103.7362,103.7362,1200.0
2010-12-06 12:10:00,131.49,131.49,131.43,131.49,1600.0,103.752,103.752,103.7047,103.752,1600.0
2010-12-06 12:15:00,131.48,131.52,131.48,131.51,1000.0,103.7441,103.7757,103.7441,103.7678,1000.0
2010-12-06 12:20:00,131.46,131.51,131.42,131.45,2100.0,103.7283,103.7678,103.6968,103.7205,2100.0
2010-12-06 12:25:00,131.45,131.49,131.43,131.49,3200.0,103.7205,103.752,103.7047,103.752,3200.0
2010-12-06 12:30:00,131.5,131.64,131.5,131.59,2900.0,103.7599,103.8704,103.7599,103.8309,2900.0
2010-12-06 12:35:00,131.65,131.65,131.65,131.65,200.0,103.8783,103.8783,103.8783,103.8783,200.0
2010-12-06 12:40:00,131.6,131.61,131.55,131.61,2400.0,103.8388,103.8467,103.7994,103.8467,2400.0
2010-12-06 12:45:00,131.59,131.59,131.55,131.55,300.0,103.8309,103.8309,103.7994,103.7994,300.0
2010-12-06 12:50:00,131.51,131.57,131.46,131.46,2200.0,103.7678,103.8151,103.7283,103.7283,2200.0
2010-12-06 12:55:00,131.46,131.59,131.46,131.54,2100.0,103.7283,103.8309,103.7283,103.7915,2100.0
2010-12-06 13:00:00,131.52,131.6,131.52,131.6,1100.0,103.7757,103.8388,103.7757,103.8388,1100.0
2010-12-06 13:05:00,131.62,131.68,131.59,131.62,800.0,103.8546,103.9019,103.8309,103.8546,800.0
2010-12-06 13:10:00,131.58,131.65,131.58,131.58,3100.0,103.823,103.8783,103.823,103.823,3100.0
2010-12-06 13:15:00,131.58,131.68,131.55,131.67,2300.0,103.823,103.9019,103.7994,103.894,2300.0
2010-12-06 13:20:00,131.66,131.74,131.64,131.74,4500.0,103.8862,103.9493,103.8704,103.9493,4500.0
2010-12-06 13:25:00,131.74,131.84,131.73,131.77,2900.0,103.9493,104.0282,103.9414,103.973,2900.0
2010-12-06 13:30:00,131.8,131.83,131.7,131.74,5000.0,103.9966,104.0203,103.9177,103.9493,5000.0
2010-12-06 13:35:00,131.75,131.9,131.72,131.85,1400.0,103.9572,104.0755,103.9335,104.0361,1400.0
2010-12-06 13:40:00,131.8,132.14,131.77,132.12,12100.0,103.9966,104.2649,103.973,104.2491,12100.0
2010-12-06 13:45:00,132.09,132.13,132.05,132.05,4900.0,104.2254,104.257,104.1939,104.1939,4900.0
2010-12-06 13:50:00,132.02,132.13,132.02,132.09,5300.0,104.1702,104.257,104.1702,104.2254,5300.0
2010-12-06 13:55:00,132.09,132.22,132.08,132.2,9100.0,104.2254,104.328,104.2176,104.3122,9100.0
2010-12-06 14:00:00,132.17,132.19,132.05,132.05,4600.0,104.2886,104.3044,104.1939,104.1939,4600.0
2010-12-06 14:05:00,132.07,132.13,131.99,132.05,2700.0,104.2097,104.257,104.1465,104.1939,2700.0
2010-12-06 14:10:00,132.08,132.08,131.99,132.02,3000.0,104.2176,104.2176,104.1465,104.1702,3000.0
2010-12-06 14:15:00,132.06,132.21,132.01,132.21,5700.0,104.2018,104.3201,104.1623,104.3201,5700.0
2010-12-06 14:20:00,132.21,132.21,132.12,132.17,5300.0,104.3201,104.3201,104.2491,104.2886,5300.0
2010-12-06 14:25:00,132.19,132.19,132.07,132.09,4500.0,104.3044,104.3044,104.2097,104.2254,4500.0
2010-12-06 14:30:00,132.06,132.23,132.06,132.23,4100.0,104.2018,104.3359,104.2018,104.3359,4100.0
2010-12-06 14:35:00,132.22,132.38,132.22,132.33,6200.0,104.328,104.4543,104.328,104.4148,6200.0
2010-12-06 14:40:00,132.3,132.32,132.21,132.26,4300.0,104.3911,104.4069,104.3201,104.3596,4300.0
2010-12-06 14:45:00,132.24,132.31,132.18,132.25,2100.0,104.3438,104.399,104.2965,104.3517,2100.0
2010-12-06 14:50:00,132.21,132.21,132.09,132.15,1800.0,104.3201,104.3201,104.2254,104.2728,1800.0
2010-12-06 14:55:00,132.11,132.14,132.08,132.08,2600.0,104.2412,104.2649,104.2176,104.2176,2600.0
2010-12-06 15:00:00,132.08,132.1,132.03,132.03,2700.0,104.2176,104.2333,104.1781,104.1781,2700.0
2010-12-06 15:05:00,132.04,132.09,131.92,132.0,3600.0,104.186,104.2254,104.0913,104.1544,3600.0
2010-12-06 15:10:00,131.98,132.01,131.96,132.01,2500.0,104.1387,104.1623,104.1229,104.1623,2500.0
2010-12-06 15:15:00,132.01,132.06,131.97,132.05,3300.0,104.1623,104.2018,104.1308,104.1939,3300.0
2010-12-06 15:20:00,132.05,132.12,131.97,132.01,2300.0,104.1939,104.2491,104.1308,104.1623,2300.0
2010-12-06 15:25:00,131.98,132.01,131.93,131.95,7400.0,104.1387,104.1623,104.0992,104.115,7400.0
2010-12-06 15:30:00,131.95,132.04,131.95,131.99,3800.0,104.115,104.186,104.115,104.1465,3800.0
2010-12-06 15:35:00,132.0,132.13,132.0,132.11,4600.0,104.1544,104.257,104.1544,104.2412,4600.0
2010-12-06 15:40:00,132.11,132.18,132.08,132.14,4400.0,104.2412,104.2965,104.2176,104.2649,4400.0
2010-12-06 15:45:00,132.14,132.16,132.06,132.12,10300.0,104.2649,104.2807,104.2018,104.2491,10300.0
2010-12-06 15:50:00,132.09,132.09,131.93,131.97,10500.0,104.2254,104.2254,104.0992,104.1308,10500.0
2010-12-06 15:55:00,131.93,132.01,131.88,131.95,14100.0,104.0992,104.1623,104.0597,104.115,14100.0
2010-12-07 09:30:00,134.08,134.08,132.21,132.72,12600.0,105.7957,105.7957,104.3201,104.7225,12600.0
2010-12-07 09:35:00,132.8,132.89,132.66,132.68,2000.0,104.7857,104.8567,104.6752,104.691,2000.0
2010-12-07 09:40:00,132.67,133.0,132.67,132.93,2000.0,104.6831,104.9435,104.6831,104.8882,2000.0
2010-12-07 09:45:00,133.0,133.05,132.82,132.85,2300.0,104.9435,104.9829,104.8015,104.8251,2300.0
2010-12-07 09:50:00,132.85,133.08,132.8,133.08,3800.0,104.8251,105.0066,104.7857,105.0066,3800.0
2010-12-07 09:55:00,133.13,133.15,133.01,133.05,1800.0,105.0461,105.0618,104.9514,104.9829,1800.0
2010-12-07 10:00:00,133.07,133.13,132.98,133.04,3400.0,104.9987,105.0461,104.9277,104.975,3400.0
2010-12-07 10:05:00,133.04,133.04,132.83,132.83,2900.0,104.975,104.975,104.8093,104.8093,2900.0
2010-12-07 10:10:00,132.87,133.02,132.86,133.01,3100.0,104.8409,104.9593,104.833,104.9514,3100.0
2010-12-07 10:15:00,133.11,133.22,133.11,133.15,1500.0,105.0303,105.1171,105.0303,105.0618,1500.0
2010-12-07 10:20:00,133.13,133.17,133.0,133.0,900.0,105.0461,105.0776,104.9435,104.9435,900.0
2010-12-07 10:25:00,133.06,133.11,132.87,132.9,2000.0,104.9908,105.0303,104.8409,104.8646,2000.0
2010-12-07 10:30:00,132.9,133.24,132.9,133.24,4000.0,104.8646,105.1329,104.8646,105.1329,4000.0
2010-12-07 10:35:00,133.17,133.2,133.09,133.09,3700.0,105.0776,105.1013,105.0145,105.0145,3700.0
2010-12-07 10:40:00,133.17,133.32,133.16,133.32,4000.0,105.0776,105.196,105.0697,105.196,4000.0
2010-12-07 10:45:00,133.38,133.55,133.31,133.5,1700.0,105.2433,105.3775,105.1881,105.338,1700.0
2010-12-07 10:50:00,133.53,133.6,133.45,133.54,6700.0,105.3617,105.4169,105.2986,105.3696,6700.0
2010-12-07 10:55:00,133.55,133.69,133.48,133.49,34300.0,105.3775,105.4879,105.3222,105.3301,34300.0
2010-12-07 11:00:00,133.5,133.5,133.36,133.36,2500.0,105.338,105.338,105.2275,105.2275,2500.0
2010-12-07 11:05:00,133.32,133.38,133.27,133.35,3500.0,105.196,105.2433,105.1565,105.2197,3500.0
2010-12-07 11:10:00,133.33,133.41,133.33,133.4,13000.0,105.2039,105.267,105.2039,105.2591,13000.0
2010-12-07 11:15:00,133.4,133.65,133.37,133.63,11800.0,105.2591,105.4564,105.2354,105.4406,11800.0
2010-12-07 11:20:00,133.59,133.75,133.58,133.58,5500.0,105.409,105.5353,105.4011,105.4011,5500.0
2010-12-07 11:25:00,133.59,133.62,133.41,133.49,4100.0,105.409,105.4327,105.267,105.3301,4100.0
2010-12-07 11:30:00,133.48,133.55,133.36,133.5,13100.0,105.3222,105.3775,105.2275,105.338,13100.0
2010-12-07 11:35:00,133.54,133.63,133.48,133.57,3700.0,105.3696,105.4406,105.3222,105.3932,3700.0
2010-12-07 11:40:00,133.48,133.55,133.39,133.44,4500.0,105.3222,105.3775,105.2512,105.2907,4500.0
2010-12-07 11:45:00,133.47,133.48,133.4,133.43,14200.0,105.3143,105.3222,105.2591,105.2828,14200.0
2010-12-07 11:50:00,133.42,133.5,133.41,133.47,5600.0,105.2749,105.338,105.267,105.3143,5600.0
2010-12-07 11:55:00,133.47,133.49,133.43,133.45,4300.0,105.3143,105.3301,105.2828,105.2986,4300.0
2010-12-07 12:00:00,133.43,133.52,133.43,133.48,4800.0,105.2828,105.3538,105.2828,105.3222,4800.0
2010-12-07 12:05:00,133.46,133.46,133.3,133.36,8800.0,105.3064,105.3064,105.1802,105.2275,8800.0
2010-12-07 12:10:00,133.34,133.53,133.34,133.4,8500.0,105.2118,105.3617,105.2118,105.2591,8500.0
2010-12-07 12:15:00,133.4,133.51,133.38,133.43,9000.0,105.2591,105.3459,105.2433,105.2828,9000.0
2010-12-07 12:20:00,133.45,133.48,133.37,133.45,10000.0,105.2986,105.3222,105.2354,105.2986,10000.0
2010-12-07 12:25:00,133.48,133.5,133.4,133.45,6300.0,105.3222,105.338,105.2591,105.2986,6300.0
2010-12-07 12:30:00,133.42,133.48,133.39,133.46,6200.0,105.2749,105.3222,105.2512,105.3064,6200.0
2010-12-07 12:35:00,133.42,133.42,133.37,133.4,1500.0,105.2749,105.2749,105.2354,105.2591,1500.0
2010-12-07 12:40:00,133.42,133.44,133.35,133.43,6000.0,105.2749,105.2907,105.2197,105.2828,6000.0
2010-12-07 12:45:00,133.41,133.44,133.38,133.43,2700.0,105.267,105.2907,105.2433,105.2828,2700.0
2010-12-07 12:50:00,133.42,133.44,133.35,133.44,2900.0,105.2749,105.2907,105.2197,105.2907,2900.0
2010-12-07 12:55:00,133.43,133.47,133.42,133.45,2100.0,105.2828,105.3143,105.2749,105.2986,2100.0
2010-12-07 13:00:00,133.47,133.48,133.4,133.43,13000.0,105.3143,105.3222,105.2591,105.2828,13000.0
2010-12-07 13:05:00,133.43,133.43,133.32,133.32,1800.0,105.2828,105.2828,105.196,105.196,1800.0
2010-12-07 13:10:00,133.38,133.38,133.12,133.19,2400.0,105.2433,105.2433,105.0382,105.0934,2400.0
2010-12-07 13:15:00,133.26,133.26,133.22,133.24,2200.0,105.1486,105.1486,105.1171,105.1329,2200.0
2010-12-07 13:20:00,133.3,133.46,133.27,133.41,4900.0,105.1802,105.3064,105.1565,105.267,4900.0
2010-12-07 13:25:00,133.36,133.48,133.3,133.43,2200.0,105.2275,105.3222,105.1802,105.2828,2200.0
2010-12-07 13:30:00,133.43,133.43,133.2,133.2,2600.0,105.2828,105.2828,105.1013,105.1013,2600.0
2010-12-07 13:35:00,133.22,133.34,133.15,133.19,2400.0,105.1171,105.2118,105.0618,105.0934,2400.0
2010-12-07 13:40:00,133.25,133.36,133.23,133.36,1000.0,105.1407,105.2275,105.125,105.2275,1000.0
2010-12-07 13:45:00,133.34,133.56,133.33,133.48,4600.0,105.2118,105.3854,105.2039,105.3222,4600.0
2010-12-07 13:50:00,133.41,133.41,133.3,133.35,1500.0,105.267,105.267,105.1802,105.2197,1500.0
2010-12-07 13:55:00,133.31,133.31,133.16,133.22,5400.0,105.1881,105.1881,105.0697,105.1171,5400.0
2010-12-07 14:00:00,133.2,133.23,133.19,133.22,1500.0,105.1013,105.125,105.0934,105.1171,1500.0
2010-12-07 14:05:00,133.21,133.21,133.05,133.06,7300.0,105.1092,105.1092,104.9829,104.9908,7300.0
2010-12-07 14:10:00,133.06,133.09,133.02,133.02,4100.0,104.9908,105.0145,104.9593,104.9593,4100.0
2010-12-07 14:15:00,133.03,133.03,132.95,133.01,1100.0,104.9672,104.9672,104.904,104.9514,1100.0
2010-12-07 14:20:00,132.98,133.06,132.98,133.06,1500.0,104.9277,104.9908,104.9277,104.9908,1500.0
2010-12-07 14:25:00,133.03,133.04,132.99,133.02,2400.0,104.9672,104.975,104.9356,104.9593,2400.0
2010-12-07 14:30:00,132.98,133.14,132.98,133.13,2400.0,104.9277,105.054,104.9277,105.0461,2400.0
2010-12-07 14:35:00,133.13,133.32,133.13,133.28,5500.0,105.0461,105.196,105.0461,105.1644,5500.0
2010-12-07 14:40:00,133.26,133.4,133.23,133.23,24500.0,105.1486,105.2591,105.125,105.125,24500.0
2010-12-07 14:45:00,133.22,133.22,132.99,133.01,17400.0,105.1171,105.1171,104.9356,104.9514,17400.0
2010-12-07 14:50:00,133.01,133.01,132.9,132.94,8100.0,104.9514,104.9514,104.8646,104.8961,8100.0
2010-12-07 14:55:00,132.9,132.94,132.48,132.49,9100.0,104.8646,104.8961,104.5332,104.5411,9100.0
2010-12-07 15:00:00,132.55,132.82,132.55,132.74,17200.0,104.5884,104.8015,104.5884,104.7383,17200.0
2010-12-07 15:05:00,132.66,132.87,132.57,132.86,7600.0,104.6752,104.8409,104.6042,104.833,7600.0
2010-12-07 15:10:00,132.82,133.02,132.82,132.89,14300.0,104.8015,104.9593,104.8015,104.8567,14300.0
2010-12-07 15:15:00,132.85,132.88,132.69,132.84,29800.0,104.8251,104.8488,104.6989,104.8172,29800.0
2010-12-07 15:20:00,132.86,132.91,132.74,132.78,35800.0,104.833,104.8725,104.7383,104.7699,35800.0
2010-12-07 15:25:00,132.74,132.97,132.7,132.89,9500.0,104.7383,104.9198,104.7068,104.8567,9500.0
2010-12-07 15:30:00,132.89,132.93,132.81,132.85,7100.0,104.8567,104.8882,104.7936,104.8251,7100.0
2010-12-07 15:35:00,132.88,133.07,132.86,133.04,7500.0,104.8488,104.9987,104.833,104.975,7500.0
2010-12-07 15:40:00,133.07,133.07,132.75,132.75,4000.0,104.9987,104.9987,104.7462,104.7462,4000.0
2010-12-07 15:45:00,132.71,132.86,132.55,132.65,9500.0,104.7147,104.833,104.5884,104.6673,9500.0
2010-12-07 15:50:00,132.65,132.73,132.48,132.64,9500.0,104.6673,104.7304,104.5332,104.6594,9500.0
2010-12-07 15:55:00,132.65,132.7,132.49,132.59,16300.0,104.6673,104.7068,104.5411,104.62,16300.0
2010-12-08 09:30:00,132.79,132.79,132.61,132.75,5400.0,104.7778,104.7778,104.6358,104.7462,5400.0
2010-12-08 09:35:00,132.76,132.76,132.51,132.53,103100.0,104.7541,104.7541,104.5568,104.5726,103100.0
2010-12-08 09:40:00,132.56,132.56,132.37,132.46,2300.0,104.5963,104.5963,104.4464,104.5174,2300.0
2010-12-08 09:45:00,132.51,132.73,132.51,132.73,2000.0,104.5568,104.7304,104.5568,104.7304,2000.0
2010-12-08 09:50:00,132.72,132.72,132.52,132.52,1400.0,104.7225,104.7225,104.5647,104.5647,1400.0
2010-12-08 09:55:00,132.39,132.43,132.26,132.37,3600.0,104.4622,104.4937,104.3596,104.4464,3600.0
2010-12-08 10:00:00,132.31,132.32,132.03,132.03,2700.0,104.399,104.4069,104.1781,104.1781,2700.0
2010-12-08 10:05:00,132.04,132.07,131.96,132.07,2800.0,104.186,104.2097,104.1229,104.2097,2800.0
2010-12-08 10:10:00,132.09,132.09,131.75,131.99,4600.0,104.2254,104.2254,103.9572,104.1465,4600.0
2010-12-08 10:15:00,132.0,132.13,131.75,131.76,3200.0,104.1544,104.257,103.9572,103.9651,3200.0
2010-12-08 10:20:00,131.73,131.91,131.63,131.91,3700.0,103.9414,104.0834,103.8625,104.0834,3700.0
2010-12-08 10:25:00,131.91,131.98,131.85,131.93,1700.0,104.0834,104.1387,104.0361,104.0992,1700.0
2010-12-08 10:30:00,131.87,131.87,131.69,131.69,7800.0,104.0519,104.0519,103.9098,103.9098,7800.0
2010-12-08 10:35:00,131.66,131.66,131.39,131.4,10800.0,103.8862,103.8862,103.6731,103.681,10800.0
2010-12-08 10:40:00,131.4,131.58,131.39,131.58,7400.0,103.681,103.823,103.6731,103.823,7400.0
2010-12-08 10:45:00,131.5,131.6,131.48,131.48,6600.0,103.7599,103.8388,103.7441,103.7441,6600.0
2010-12-08 10:50:00,131.46,131.7,131.45,131.66,8300.0,103.7283,103.9177,103.7205,103.8862,8300.0
2010-12-08 10:55:00,131.71,131.75,131.61,131.71,4100.0,103.9256,103.9572,103.8467,103.9256,4100.0
2010-12-08 11:00:00,131.76,132.06,131.76,132.06,4100.0,103.9651,104.2018,103.9651,104.2018,4100.0
2010-12-08 11:05:00,132.07,132.18,132.03,132.06,2900.0,104.2097,104.2965,104.1781,104.2018,2900.0
2010-12-08 11:10:00,132.08,132.17,132.02,132.17,1800.0,104.2176,104.2886,104.1702,104.2886,1800.0
2010-12-08 11:15:00,132.21,132.28,132.1,132.12,27400.0,104.3201,104.3754,104.2333,104.2491,27400.0
2010-12-08 11:20:00,132.14,132.48,132.11,132.39,8600.0,104.2649,104.5332,104.2412,104.4622,8600.0
2010-12-08 11:25:00,132.44,132.46,132.36,132.37,2200.0,104.5016,104.5174,104.4385,104.4464,2200.0
2010-12-08 11:30:00,132.34,132.41,132.34,132.4,2300.0,104.4227,104.4779,104.4227,104.4701,2300.0
2010-12-08 11:35:00,132.4,132.4,132.29,132.29,3500.0,104.4701,104.4701,104.3833,104.3833,3500.0
2010-12-08 11:40:00,132.31,132.37,132.29,132.34,1700.0,104.399,104.4464,104.3833,104.4227,1700.0
2010-12-08 11:45:00,132.39,132.46,132.33,132.41,1800.0,104.4622,104.5174,104.4148,104.4779,1800.0
2010-12-08 11:50:00,132.38,132.59,132.38,132.43,3600.0,104.4543,104.62,104.4543,104.4937,3600.0
2010-12-08 11:55:00,132.41,132.44,132.33,132.41,1000.0,104.4779,104.5016,104.4148,104.4779,1000.0
2010-12-08 12:00:00,132.44,132.49,132.39,132.49,1300.0,104.5016,104.5411,104.4622,104.5411,1300.0
2010-12-08 12:05:00,132.45,132.46,132.31,132.31,1500.0,104.5095,104.5174,104.399,104.399,1500.0
2010-12-08 12:10:00,132.28,132.46,132.28,132.37,1900.0,104.3754,104.5174,104.3754,104.4464,1900.0
2010-12-08 12:15:00,132.36,132.37,132.25,132.27,2400.0,104.4385,104.4464,104.3517,104.3675,2400.0
2010-12-08 12:20:00,132.26,132.26,132.19,132.25,1200.0,104.3596,104.3596,104.3044,104.3517,1200.0
2010-12-08 12:25:00,132.21,132.31,132.21,132.26,1300.0,104.3201,104.399,104.3201,104.3596,1300.0
2010-12-08 12:30:00,132.23,132.23,132.13,132.16,1500.0,104.3359,104.3359,104.257,104.2807,1500.0
2010-12-08 12:35:00,132.18,132.3,132.18,132.29,1400.0,104.2965,104.3911,104.2965,104.3833,1400.0
2010-12-08 12:40:00,132.27,132.28,132.14,132.21,1800.0,104.3675,104.3754,104.2649,104.3201,1800.0
2010-12-08 12:45:00,132.2,132.25,132.07,132.07,1100.0,104.3122,104.3517,104.2097,104.2097,1100.0
2010-12-08 12:50:00,132.06,132.21,132.06,132.16,1700.0,104.2018,104.3201,104.2018,104.2807,1700.0
2010-12-08 12:55:00,132.17,132.2,132.1,132.1,1300.0,104.2886,104.3122,104.2333,104.2333,1300.0
2010-12-08 13:00:00,132.13,132.33,132.04,132.33,3000.0,104.257,104.4148,104.186,104.4148,3000.0
2010-12-08 13:05:00,132.33,132.36,132.27,132.29,26800.0,104.4148,104.4385,104.3675,104.3833,26800.0
2010-12-08 13:10:00,132.32,132.47,132.32,132.42,2100.0,104.4069,104.5253,104.4069,104.4858,2100.0
2010-12-08 13:15:00,132.42,132.45,132.21,132.27,2100.0,104.4858,104.5095,104.3201,104.3675,2100.0
2010-12-08 13:20:00,132.23,132.24,132.11,132.2,1400.0,104.3359,104.3438,104.2412,104.3122,1400.0
2010-12-08 13:25:00,132.28,132.35,132.1,132.2,1600.0,104.3754,104.4306,104.2333,104.3122,1600.0
2010-12-08 13:30:00,132.16,132.3,132.13,132.3,2500.0,104.2807,104.3911,104.257,104.3911,2500.0
2010-12-08 13:35:00,132.31,132.33,132.25,132.29,1000.0,104.399,104.4148,104.3517,104.3833,1000.0
2010-12-08 13:40:00,132.31,132.63,132.31,132.49,28500.0,104.399,104.6515,104.399,104.5411,28500.0
2010-12-08 13:45:00,132.48,132.48,132.34,132.35,700.0,104.5332,104.5332,104.4227,104.4306,700.0
2010-12-08 13:50:00,132.33,132.37,132.25,132.25,1800.0,104.4148,104.4464,104.3517,104.3517,1800.0
2010-12-08 13:55:00,132.3,132.35,132.26,132.26,900.0,104.3911,104.4306,104.3596,104.3596,900.0
2010-12-08 14:00:00,132.31,132.31,132.13,132.2,2500.0,104.399,104.399,104.257,104.3122,2500.0
2010-12-08 14:05:00,132.16,132.17,132.07,132.17,2300.0,104.2807,104.2886,104.2097,104.2886,2300.0
2010-12-08 14:10:00,132.23,132.23,132.17,132.21,500.0,104.3359,104.3359,104.2886,104.3201,500.0
2010-12-08 14:15:00,132.19,132.32,132.19,132.24,3500.0,104.3044,104.4069,104.3044,104.3438,3500.0
2010-12-08 14:20:00,132.19,132.3,132.19,132.28,1900.0,104.3044,104.3911,104.3044,104.3754,1900.0
2010-12-08 14:25:00,132.19,132.21,132.09,132.13,2400.0,104.3044,104.3201,104.2254,104.257,2400.0
2010-12-08 14:30:00,132.13,132.3,132.13,132.23,3300.0,104.257,104.3911,104.257,104.3359,3300.0
2010-12-08 14:35:00,132.26,132.45,132.23,132.4,4400.0,104.3596,104.5095,104.3359,104.4701,4400.0
2010-12-08 14:40:00,132.38,132.48,132.37,132.44,2500.0,104.4543,104.5332,104.4464,104.5016,2500.0
2010-12-08 14:45:00,132.41,132.42,132.3,132.3,400.0,104.4779,104.4858,104.3911,104.3911,400.0
2010-12-08 14:50:00,132.31,132.31,132.21,132.24,1900.0,104.399,104.399,104.3201,104.3438,1900.0
2010-12-08 14:55:00,132.24,132.24,132.13,132.14,1000.0,104.3438,104.3438,104.257,104.2649,1000.0
2010-12-08 15:00:00,132.05,132.2,132.05,132.16,2600.0,104.1939,104.3122,104.1939,104.2807,2600.0
2010-12-08 15:05:00,132.15,132.18,132.12,132.12,1300.0,104.2728,104.2965,104.2491,104.2491,1300.0
2010-12-08 15:10:00,132.06,132.14,131.97,132.13,2300.0,104.2018,104.2649,104.1308,104.257,2300.0
2010-12-08 15:15:00,132.08,132.1,131.91,131.91,1700.0,104.2176,104.2333,104.0834,104.0834,1700.0
2010-12-08 15:20:00,131.91,132.13,131.91,131.99,3900.0,104.0834,104.257,104.0834,104.1465,3900.0
2010-12-08 15:25:00,131.99,132.06,131.89,131.9,2100.0,104.1465,104.2018,104.0676,104.0755,2100.0
2010-12-08 15:30:00,131.88,132.03,131.81,132.02,9900.0,104.0597,104.1781,104.0045,104.1702,9900.0
2010-12-08 15:35:00,132.03,132.04,131.99,132.01,4500.0,104.1781,104.186,104.1465,104.1623,4500.0
2010-12-08 15:40:00,132.0,132.07,131.97,132.0,11200.0,104.1544,104.2097,104.1308,104.1544,11200.0
2010-12-08 15:45:00,132.0,132.09,131.98,132.08,15700.0,104.1544,104.2254,104.1387,104.2176,15700.0
2010-12-08 15:50:00,132.05,132.16,132.03,132.15,4700.0,104.1939,104.2807,104.1781,104.2728,4700.0
2010-12-08 15:55:00,132.13,132.23,132.04,132.07,13200.0,104.257,104.3359,104.186,104.2097,13200.0
2010-12-09 09:30:00,132.99,132.99,132.52,132.52,4700.0,104.9356,104.9356,104.5647,104.5647,4700.0
2010-12-09 09:35:00,132.49,132.49,132.31,132.31,800.0,104.5411,104.5411,104.399,104.399,800.0
2010-12-09 09:40:00,132.34,132.35,132.26,132.26,800.0,104.4227,104.4306,104.3596,104.3596,800.0
2010-12-09 09:45:00,132.32,132.54,132.22,132.32,2400.0,104.4069,104.5805,104.328,104.4069,2400.0
2010-12-09 09:50:00,132.42,132.77,132.42,132.61,3000.0,104.4858,104.762,104.4858,104.6358,3000.0
2010-12-09 09:55:00,132.67,132.74,132.54,132.57,4200.0,104.6831,104.7383,104.5805,104.6042,4200.0
2010-12-09 10:00:00,132.57,132.67,132.54,132.65,2100.0,104.6042,104.6831,104.5805,104.6673,2100.0
2010-12-09 10:05:00,132.63,132.69,132.5,132.51,4400.0,104.6515,104.6989,104.549,104.5568,4400.0
2010-12-09 10:10:00,132.44,132.58,132.42,132.47,2100.0,104.5016,104.6121,104.4858,104.5253,2100.0
2010-12-09 10:15:00,132.5,132.73,132.46,132.68,5400.0,104.549,104.7304,104.5174,104.691,5400.0
2010-12-09 10:20:00,132.7,132.7,132.5,132.5,2100.0,104.7068,104.7068,104.549,104.549,2100.0
2010-12-09 10:25:00,132.52,132.61,132.48,132.51,7400.0,104.5647,104.6358,104.5332,104.5568,7400.0
2010-12-09 10:30:00,132.6,132.7,132.51,132.65,2200.0,104.6279,104.7068,104.5568,104.6673,2200.0
2010-12-09 10:35:00,132.64,132.64,132.46,132.48,9500.0,104.6594,104.6594,104.5174,104.5332,9500.0
2010-12-09 10:40:00,132.42,132.42,132.18,132.24,5700.0,104.4858,104.4858,104.2965,104.3438,5700.0
2010-12-09 10:45:00,132.27,132.37,132.22,132.35,3500.0,104.3675,104.4464,104.328,104.4306,3500.0
2010-12-09 10:50:00,132.37,132.48,132.28,132.43,6900.0,104.4464,104.5332,104.3754,104.4937,6900.0
2010-12-09 10:55:00,132.47,132.49,132.34,132.49,5700.0,104.5253,104.5411,104.4227,104.5411,5700.0
2010-12-09 11:00:00,132.49,132.58,132.46,132.52,2100.0,104.5411,104.6121,104.5174,104.5647,2100.0
2010-12-09 11:05:00,132.48,132.65,132.48,132.65,3700.0,104.5332,104.6673,104.5332,104.6673,3700.0
2010-12-09 11:10:00,132.64,132.76,132.59,132.68,1300.0,104.6594,104.7541,104.62,104.691,1300.0
2010-12-09 11:15:00,132.69,132.69,132.66,132.66,400.0,104.6989,104.6989,104.6752,104.6752,400.0
2010-12-09 11:20:00,132.63,132.63,132.6,132.6,200.0,104.6515,104.6515,104.6279,104.6279,200.0
2010-12-09 11:25:00,132.63,132.64,132.54,132.64,900.0,104.6515,104.6594,104.5805,104.6594,900.0
2010-12-09 11:30:00,132.58,132.7,132.45,132.45,2700.0,104.6121,104.7068,104.5095,104.5095,2700.0
2010-12-09 11:35:00,132.5,132.51,132.5,132.51,1000.0,104.549,104.5568,104.549,104.5568,1000.0
2010-12-09 11:40:00,132.55,132.59,132.35,132.35,1100.0,104.5884,104.62,104.4306,104.4306,1100.0
2010-12-09 11:45:00,132.32,132.32,132.22,132.22,3000.0,104.4069,104.4069,104.328,104.328,3000.0
2010-12-09 11:50:00,132.24,132.29,132.21,132.27,1500.0,104.3438,104.3833,104.3201,104.3675,1500.0
2010-12-09 11:55:00,132.26,132.42,132.23,132.41,3300.0,104.3596,104.4858,104.3359,104.4779,3300.0
2010-12-09 12:00:00,132.41,132.55,132.41,132.55,5800.0,104.4779,104.5884,104.4779,104.5884,5800.0
2010-12-09 12:05:00,132.54,132.62,132.54,132.62,2400.0,104.5805,104.6436,104.5805,104.6436,2400.0
2010-12-09 12:10:00,132.59,132.59,132.53,132.58,1500.0,104.62,104.62,104.5726,104.6121,1500.0
2010-12-09 12:15:00,132.52,132.53,132.5,132.52,900.0,104.5647,104.5726,104.549,104.5647,900.0
2010-12-09 12:20:00,132.5,132.5,132.5,132.5,200.0,104.549,104.549,104.549,104.549,200.0
2010-12-09 12:25:00,132.51,132.55,132.48,132.51,1200.0,104.5568,104.5884,104.5332,104.5568,1200.0
2010-12-09 12:30:00,132.49,132.51,132.47,132.49,1600.0,104.5411,104.5568,104.5253,104.5411,1600.0
2010-12-09 12:35:00,132.51,132.51,132.5,132.5,300.0,104.5568,104.5568,104.549,104.549,300.0
2010-12-09 12:40:00,132.5,132.54,132.47,132.54,400.0,104.549,104.5805,104.5253,104.5805,400.0
2010-12-09 12:45:00,132.54,132.55,132.49,132.5,1500.0,104.5805,104.5884,104.5411,104.549,1500.0
2010-12-09 12:50:00,132.49,132.57,132.49,132.57,800.0,104.5411,104.6042,104.5411,104.6042,800.0
2010-12-09 12:55:00,132.58,132.58,132.5,132.54,1900.0,104.6121,104.6121,104.549,104.5805,1900.0
2010-12-09 13:00:00,132.53,132.6,132.44,132.46,5000.0,104.5726,104.6279,104.5016,104.5174,5000.0
2010-12-09 13:05:00,132.44,132.58,132.44,132.55,1100.0,104.5016,104.6121,104.5016,104.5884,1100.0
2010-12-09 13:10:00,132.59,132.68,132.59,132.68,11200.0,104.62,104.691,104.62,104.691,11200.0
2010-12-09 13:15:00,132.63,132.68,132.52,132.52,5700.0,104.6515,104.691,104.5647,104.5647,5700.0
2010-12-09 13:20:00,132.38,132.45,132.38,132.45,1400.0,104.4543,104.5095,104.4543,104.5095,1400.0
2010-12-09 13:25:00,132.5,132.5,132.5,132.5,200.0,104.549,104.549,104.549,104.549,200.0
2010-12-09 13:30:00,132.54,132.63,132.28,132.29,5100.0,104.5805,104.6515,104.3754,104.3833,5100.0
2010-12-09 13:35:00,132.37,132.37,132.27,132.33,500.0,104.4464,104.4464,104.3675,104.4148,500.0
2010-12-09 13:40:00,132.26,132.32,132.15,132.17,3100.0,104.3596,104.4069,104.2728,104.2886,3100.0
2010-12-09 13:45:00,132.16,132.3,132.15,132.3,1300.0,104.2807,104.3911,104.2728,104.3911,1300.0
2010-12-09 13:50:00,132.25,132.28,132.25,132.28,900.0,104.3517,104.3754,104.3517,104.3754,900.0
2010-12-09 13:55:00,132.29,132.29,132.23,132.23,500.0,104.3833,104.3833,104.3359,104.3359,500.0
2010-12-09 14:00:00,132.29,132.29,132.25,132.27,500.0,104.3833,104.3833,104.3517,104.3675,500.0
2010-12-09 14:05:00,132.23,132.23,132.1,132.12,2000.0,104.3359,104.3359,104.2333,104.2491,2000.0
2010-12-09 14:10:00,132.12,132.12,132.03,132.11,1900.0,104.2491,104.2491,104.1781,104.2412,1900.0
2010-12-09 14:15:00,132.1,132.17,132.04,132.15,2600.0,104.2333,104.2886,104.186,104.2728,2600.0
2010-12-09 14:20:00,132.22,132.22,132.12,132.16,1400.0,104.328,104.328,104.2491,104.2807,1400.0
2010-12-09 14:25:00,132.15,132.15,132.01,132.02,2200.0,104.2728,104.2728,104.1623,104.1702,2200.0
2010-12-09 14:30:00,132.02,132.03,131.76,131.83,16800.0,104.1702,104.1781,103.9651,104.0203,16800.0
2010-12-09 14:35:00,131.84,131.9,131.82,131.89,5200.0,104.0282,104.0755,104.0124,104.0676,5200.0
2010-12-09 14:40:00,131.89,132.03,131.85,132.03,7300.0,104.0676,104.1781,104.0361,104.1781,7300.0
2010-12-09 14:45:00,131.98,132.0,131.8,131.83,4500.0,104.1387,104.1544,103.9966,104.0203,4500.0
2010-12-09 14:50:00,131.85,131.89,131.85,131.88,1600.0,104.0361,104.0676,104.0361,104.0597,1600.0
2010-12-09 14:55:00,131.89,131.96,131.89,131.96,3300.0,104.0676,104.1229,104.0676,104.1229,3300.0
2010-12-09 15:00:00,132.02,132.06,131.96,132.03,5600.0,104.1702,104.2018,104.1229,104.1781,5600.0
2010-12-09 15:05:00,132.05,132.11,132.02,132.11,3000.0,104.1939,104.2412,104.1702,104.2412,3000.0
2010-12-09 15:10:00,132.12,132.22,132.08,132.22,3600.0,104.2491,104.328,104.2176,104.328,3600.0
2010-12-09 15:15:00,132.23,132.33,132.19,132.33,4300.0,104.3359,104.4148,104.3044,104.4148,4300.0
2010-12-09 15:20:00,132.31,132.32,132.13,132.13,2200.0,104.399,104.4069,104.257,104.257,2200.0
2010-12-09 15:25:00,132.19,132.19,132.08,132.08,1800.0,104.3044,104.3044,104.2176,104.2176,1800.0
2010-12-09 15:30:00,132.12,132.12,132.04,132.06,3600.0,104.2491,104.2491,104.186,104.2018,3600.0
2010-12-09 15:35:00,132.05,132.14,132.02,132.13,4800.0,104.1939,104.2649,104.1702,104.257,4800.0
2010-12-09 15:40:00,132.14,132.29,132.14,132.21,4800.0,104.2649,104.3833,104.2649,104.3201,4800.0
2010-12-09 15:45:00,132.24,132.28,132.15,132.19,5100.0,104.3438,104.3754,104.2728,104.3044,5100.0
2010-12-09 15:50:00,132.19,132.2,132.13,132.16,5400.0,104.3044,104.3122,104.257,104.2807,5400.0
2010-12-09 15:55:00,132.17,132.32,132.16,132.32,29400.0,104.2886,104.4069,104.2807,104.4069,29400.0
2010-12-10 09:30:00,132.57,132.91,132.48,132.54,6600.0,104.6042,104.8725,104.5332,104.5805,6600.0
2010-12-10 09:35:00,132.57,132.92,132.57,132.69,1700.0,104.6042,104.8804,104.6042,104.6989,1700.0
2010-12-10 09:40:00,132.78,132.83,132.52,132.6,2100.0,104.7699,104.8093,104.5647,104.6279,2100.0
2010-12-10 09:45:00,132.48,132.73,132.38,132.62,2600.0,104.5332,104.7304,104.4543,104.6436,2600.0
2010-12-10 09:50:00,132.71,132.84,132.7,132.75,5200.0,104.7147,104.8172,104.7068,104.7462,5200.0
2010-12-10 09:55:00,132.9,133.0,132.69,132.7,3200.0,104.8646,104.9435,104.6989,104.7068,3200.0
2010-12-10 10:00:00,132.57,132.57,132.44,132.44,2400.0,104.6042,104.6042,104.5016,104.5016,2400.0
2010-12-10 10:05:00,132.43,132.5,132.39,132.39,1900.0,104.4937,104.549,104.4622,104.4622,1900.0
2010-12-10 10:10:00,132.39,132.43,132.13,132.22,4200.0,104.4622,104.4937,104.257,104.328,4200.0
2010-12-10 10:15:00,132.22,132.27,132.08,132.25,2100.0,104.328,104.3675,104.2176,104.3517,2100.0
2010-12-10 10:20:00,132.35,132.38,132.25,132.37,1100.0,104.4306,104.4543,104.3517,104.4464,1100.0
2010-12-10 10:25:00,132.36,132.58,132.36,132.53,2600.0,104.4385,104.6121,104.4385,104.5726,2600.0
2010-12-10 10:30:00,132.54,132.58,132.46,132.46,2500.0,104.5805,104.6121,104.5174,104.5174,2500.0
2010-12-10 10:35:00,132.47,132.53,132.47,132.51,1200.0,104.5253,104.5726,104.5253,104.5568,1200.0
2010-12-10 10:40:00,132.51,132.57,132.51,132.54,700.0,104.5568,104.6042,104.5568,104.5805,700.0
2010-12-10 10:45:00,132.58,132.59,132.52,132.53,1000.0,104.6121,104.62,104.5647,104.5726,1000.0
2010-12-10 10:50:00,132.56,132.6,132.55,132.55,2800.0,104.5963,104.6279,104.5884,104.5884,2800.0
2010-12-10 10:55:00,132.52,132.7,132.52,132.63,1100.0,104.5647,104.7068,104.5647,104.6515,1100.0
2010-12-10 11:00:00,132.64,132.68,132.58,132.68,2300.0,104.6594,104.691,104.6121,104.691,2300.0
2010-12-10 11:05:00,132.68,132.78,132.68,132.78,2400.0,104.691,104.7699,104.691,104.7699,2400.0
2010-12-10 11:10:00,132.77,132.77,132.66,132.66,300.0,104.762,104.762,104.6752,104.6752,300.0
2010-12-10 11:15:00,132.67,132.67,132.64,132.64,300.0,104.6831,104.6831,104.6594,104.6594,300.0
2010-12-10 11:20:00,132.6,132.64,132.57,132.64,1100.0,104.6279,104.6594,104.6042,104.6594,1100.0
2010-12-10 11:25:00,132.61,132.63,132.59,132.59,1000.0,104.6358,104.6515,104.62,104.62,1000.0
2010-12-10 11:30:00,132.61,132.71,132.6,132.71,2100.0,104.6358,104.7147,104.6279,104.7147,2100.0
2010-12-10 11:35:00,132.74,132.78,132.67,132.69,4900.0,104.7383,104.7699,104.6831,104.6989,4900.0
2010-12-10 11:40:00,132.73,132.74,132.71,132.71,300.0,104.7304,104.7383,104.7147,104.7147,300.0
2010-12-10 11:45:00,132.69,132.69,132.65,132.65,800.0,104.6989,104.6989,104.6673,104.6673,800.0
2010-12-10 11:50:00,132.73,132.73,132.7,132.7,4200.0,104.7304,104.7304,104.7068,104.7068,4200.0
2010-12-10 11:55:00,132.75,132.95,132.73,132.95,2300.0,104.7462,104.904,104.7304,104.904,2300.0
2010-12-10 12:00:00,132.99,132.99,132.93,132.97,1900.0,104.9356,104.9356,104.8882,104.9198,1900.0
2010-12-10 12:05:00,132.95,133.0,132.95,132.97,1600.0,104.904,104.9435,104.904,104.9198,1600.0
2010-12-10 12:10:00,133.01,133.13,133.01,133.13,800.0,104.9514,105.0461,104.9514,105.0461,800.0
2010-12-10 12:15:00,133.07,133.11,133.05,133.11,900.0,104.9987,105.0303,104.9829,105.0303,900.0
2010-12-10 12:20:00,133.09,133.11,133.0,133.0,1600.0,105.0145,105.0303,104.9435,104.9435,1600.0
2010-12-10 12:25:00,133.04,133.25,133.03,133.21,1800.0,104.975,105.1407,104.9672,105.1092,1800.0
2010-12-10 12:30:00,133.26,133.36,133.2,133.32,1600.0,105.1486,105.2275,105.1013,105.196,1600.0
2010-12-10 12:35:00,133.35,133.38,133.34,133.38,1000.0,105.2197,105.2433,105.2118,105.2433,1000.0
2010-12-10 12:40:00,133.35,133.49,133.34,133.38,3500.0,105.2197,105.3301,105.2118,105.2433,3500.0
2010-12-10 12:45:00,133.38,133.55,133.38,133.51,11800.0,105.2433,105.3775,105.2433,105.3459,11800.0
2010-12-10 12:50:00,133.45,133.48,133.4,133.46,1400.0,105.2986,105.3222,105.2591,105.3064,1400.0
2010-12-10 12:55:00,133.41,133.44,133.33,133.33,1500.0,105.267,105.2907,105.2039,105.2039,1500.0
2010-12-10 13:00:00,133.39,133.43,133.39,133.41,1500.0,105.2512,105.2828,105.2512,105.267,1500.0
2010-12-10 13:05:00,133.4,133.49,133.34,133.49,2600.0,105.2591,105.3301,105.2118,105.3301,2600.0
2010-12-10 13:10:00,133.53,133.53,133.44,133.48,1400.0,105.3617,105.3617,105.2907,105.3222,1400.0
2010-12-10 13:15:00,133.51,133.51,133.46,133.46,1300.0,105.3459,105.3459,105.3064,105.3064,1300.0
2010-12-10 13:20:00,133.5,133.55,133.41,133.41,700.0,105.338,105.3775,105.267,105.267,700.0
2010-12-10 13:25:00,133.41,133.41,133.31,133.31,600.0,105.267,105.267,105.1881,105.1881,600.0
2010-12-10 13:30:00,133.32,133.4,133.32,133.4,2100.0,105.196,105.2591,105.196,105.2591,2100.0
2010-12-10 13:35:00,133.4,133.46,133.39,133.46,1500.0,105.2591,105.3064,105.2512,105.3064,1500.0
2010-12-10 13:40:00,133.4,133.46,133.38,133.46,2700.0,105.2591,105.3064,105.2433,105.3064,2700.0
2010-12-10 13:45:00,133.52,133.6,133.49,133.53,5400.0,105.3538,105.4169,105.3301,105.3617,5400.0
2010-12-10 13:50:00,133.54,133.55,133.46,133.49,1300.0,105.3696,105.3775,105.3064,105.3301,1300.0
2010-12-10 13:55:00,133.46,133.63,133.46,133.63,1600.0,105.3064,105.4406,105.3064,105.4406,1600.0
2010-12-10 14:00:00,133.62,133.64,133.54,133.57,1400.0,105.4327,105.4485,105.3696,105.3932,1400.0
2010-12-10 14:05:00,133.57,133.63,133.55,133.55,1300.0,105.3932,105.4406,105.3775,105.3775,1300.0
2010-12-10 14:10:00,133.56,133.58,133.49,133.49,500.0,105.3854,105.4011,105.3301,105.3301,500.0
2010-12-10 14:15:00,133.53,133.53,133.49,133.49,300.0,105.3617,105.3617,105.3301,105.3301,300.0
2010-12-10 14:20:00,133.61,133.62,133.52,133.52,900.0,105.4248,105.4327,105.3538,105.3538,900.0
2010-12-10 14:25:00,133.48,133.54,133.48,133.49,1800.0,105.3222,105.3696,105.3222,105.3301,1800.0
2010-12-10 14:30:00,133.46,133.53,133.45,133.53,1900.0,105.3064,105.3617,105.2986,105.3617,1900.0
2010-12-10 14:35:00,133.49,133.61,133.49,133.59,4500.0,105.3301,105.4248,105.3301,105.409,4500.0
2010-12-10 14:40:00,133.63,133.63,133.58,133.63,1600.0,105.4406,105.4406,105.4011,105.4406,1600.0
2010-12-10 14:45:00,133.62,133.62,133.53,133.57,1100.0,105.4327,105.4327,105.3617,105.3932,1100.0
2010-12-10 14:50:00,133.65,133.71,133.58,133.58,1500.0,105.4564,105.5037,105.4011,105.4011,1500.0
2010-12-10 14:55:00,133.56,133.6,133.55,133.6,1000.0,105.3854,105.4169,105.3775,105.4169,1000.0
2010-12-10 15:00:00,133.55,133.59,133.5,133.52,2800.0,105.3775,105.409,105.338,105.3538,2800.0
2010-12-10 15:05:00,133.53,133.57,133.49,133.55,1700.0,105.3617,105.3932,105.3301,105.3775,1700.0
2010-12-10 15:10:00,133.55,133.57,133.49,133.5,6900.0,105.3775,105.3932,105.3301,105.338,6900.0
2010-12-10 15:15:00,133.49,133.56,133.39,133.56,20100.0,105.3301,105.3854,105.2512,105.3854,20100.0
2010-12-10 15:20:00,133.55,133.57,133.5,133.52,5900.0,105.3775,105.3932,105.338,105.3538,5900.0
2010-12-10 15:25:00,133.52,133.57,133.5,133.53,2800.0,105.3538,105.3932,105.338,105.3617,2800.0
2010-12-10 15:30:00,133.57,133.76,133.55,133.73,5100.0,105.3932,105.5432,105.3775,105.5195,5100.0
2010-12-10 15:35:00,133.73,133.73,133.58,133.58,4000.0,105.5195,105.5195,105.4011,105.4011,4000.0
2010-12-10 15:40:00,133.57,133.63,133.5,133.57,5500.0,105.3932,105.4406,105.338,105.3932,5500.0
2010-12-10 15:45:00,133.62,133.65,133.5,133.53,6700.0,105.4327,105.4564,105.338,105.3617,6700.0
2010-12-10 15:50:00,133.59,133.71,133.55,133.69,7600.0,105.409,105.5037,105.3775,105.4879,7600.0
2010-12-10 15:55:00,133.69,133.73,133.54,133.58,10900.0,105.4879,105.5195,105.3696,105.4011,10900.0
2010-12-13 09:30:00,134.15,134.17,133.5,133.86,13200.0,105.8509,105.8667,105.338,105.6221,13200.0
2010-12-13 09:35:00,133.93,133.94,133.8,133.94,1100.0,105.6773,105.6852,105.5747,105.6852,1100.0
2010-12-13 09:40:00,133.79,133.79,133.34,133.41,6400.0,105.5668,105.5668,105.2118,105.267,6400.0
2010-12-13 09:45:00,133.46,133.67,133.46,133.5,5000.0,105.3064,105.4721,105.3064,105.338,5000.0
2010-12-13 09:50:00,133.5,133.74,133.49,133.68,5600.0,105.338,105.5274,105.3301,105.48,5600.0
2010-12-13 09:55:00,133.71,133.96,133.7,133.84,4100.0,105.5037,105.701,105.4958,105.6063,4100.0
2010-12-13 10:00:00,133.77,134.05,133.77,133.92,2800.0,105.5511,105.772,105.5511,105.6694,2800.0
2010-12-13 10:05:00,133.9,133.92,133.8,133.81,2300.0,105.6536,105.6694,105.5747,105.5826,2300.0
2010-12-13 10:10:00,133.85,133.87,133.75,133.82,3100.0,105.6142,105.63,105.5353,105.5905,3100.0
2010-12-13 10:15:00,133.84,133.94,133.75,133.89,2000.0,105.6063,105.6852,105.5353,105.6457,2000.0
2010-12-13 10:20:00,133.78,133.88,133.67,133.72,19600.0,105.5589,105.6378,105.4721,105.5116,19600.0
2010-12-13 10:25:00,133.75,133.82,133.68,133.69,18900.0,105.5353,105.5905,105.48,105.4879,18900.0
2010-12-13 10:30:00,133.73,133.87,133.73,133.76,2400.0,105.5195,105.63,105.5195,105.5432,2400.0
2010-12-13 10:35:00,133.75,133.83,133.74,133.83,5000.0,105.5353,105.5984,105.5274,105.5984,5000.0
2010-12-13 10:40:00,133.78,133.94,133.76,133.87,21100.0,105.5589,105.6852,105.5432,105.63,21100.0
2010-12-13 10:45:00,133.84,134.24,133.84,134.18,3900.0,105.6063,105.9219,105.6063,105.8746,3900.0
2010-12-13 10:50:00,134.18,134.22,134.17,134.22,1600.0,105.8746,105.9061,105.8667,105.9061,1600.0
2010-12-13 10:55:00,134.22,134.25,134.09,134.17,3000.0,105.9061,105.9298,105.8035,105.8667,3000.0
2010-12-13 11:00:00,134.1,134.15,134.03,134.14,2200.0,105.8114,105.8509,105.7562,105.843,2200.0
2010-12-13 11:05:00,134.11,134.24,134.11,134.24,2600.0,105.8193,105.9219,105.8193,105.9219,2600.0
2010-12-13 11:10:00,134.25,134.25,134.11,134.11,2900.0,105.9298,105.9298,105.8193,105.8193,2900.0
2010-12-13 11:15:00,134.16,134.42,134.11,134.39,8300.0,105.8588,106.0639,105.8193,106.0403,8300.0
2010-12-13 11:20:00,134.34,134.39,134.22,134.33,14000.0,106.0008,106.0403,105.9061,105.9929,14000.0
2010-12-13 11:25:00,134.33,134.36,134.22,134.31,6800.0,105.9929,106.0166,105.9061,105.9771,6800.0
2010-12-13 11:30:00,134.31,134.31,134.08,134.17,5300.0,105.9771,105.9771,105.7957,105.8667,5300.0
2010-12-13 11:35:00,134.17,134.29,134.12,134.27,4400.0,105.8667,105.9614,105.8272,105.9456,4400.0
2010-12-13 11:40:00,134.24,134.29,134.24,134.27,1300.0,105.9219,105.9614,105.9219,105.9456,1300.0
2010-12-13 11:45:00,134.27,134.32,134.22,134.24,6400.0,105.9456,105.985,105.9061,105.9219,6400.0
2010-12-13 11:50:00,134.22,134.37,134.22,134.35,3600.0,105.9061,106.0245,105.9061,106.0087,3600.0
2010-12-13 11:55:00,134.34,134.34,134.22,134.25,3300.0,106.0008,106.0008,105.9061,105.9298,3300.0
2010-12-13 12:00:00,134.25,134.47,134.25,134.47,5000.0,105.9298,106.1034,105.9298,106.1034,5000.0
2010-12-13 12:05:00,134.43,134.46,134.35,134.38,2600.0,106.0718,106.0955,106.0087,106.0324,2600.0
2010-12-13 12:10:00,134.36,134.63,134.36,134.63,6400.0,106.0166,106.2296,106.0166,106.2296,6400.0
2010-12-13 12:15:00,134.62,134.62,134.47,134.54,10100.0,106.2217,106.2217,106.1034,106.1586,10100.0
2010-12-13 12:20:00,134.61,134.62,134.58,134.61,2800.0,106.2139,106.2217,106.1902,106.2139,2800.0
2010-12-13 12:25:00,134.59,134.6,134.43,134.43,6900.0,106.1981,106.206,106.0718,106.0718,6900.0
2010-12-13 12:30:00,134.43,134.5,134.43,134.48,2000.0,106.0718,106.1271,106.0718,106.1113,2000.0
2010-12-13 12:35:00,134.48,134.49,134.37,134.46,5100.0,106.1113,106.1192,106.0245,106.0955,5100.0
2010-12-13 12:40:00,134.46,134.52,134.45,134.5,1400.0,106.0955,106.1428,106.0876,106.1271,1400.0
2010-12-13 12:45:00,134.54,134.54,134.4,134.43,2700.0,106.1586,106.1586,106.0482,106.0718,2700.0
2010-12-13 12:50:00,134.44,134.52,134.4,134.52,1800.0,106.0797,106.1428,106.0482,106.1428,1800.0
2010-12-13 12:55:00,134.51,134.55,134.5,134.53,1500.0,106.1349,106.1665,106.1271,106.1507,1500.0
2010-12-13 13:00:00,134.55,134.55,134.5,134.52,2700.0,106.1665,106.1665,106.1271,106.1428,2700.0
2010-12-13 13:05:00,134.52,134.65,134.52,134.62,2100.0,106.1428,106.2454,106.1428,106.2217,2100.0
2010-12-13 13:10:00,134.63,134.65,134.57,134.65,2200.0,106.2296,106.2454,106.1823,106.2454,2200.0
2010-12-13 13:15:00,134.64,134.65,134.57,134.64,3500.0,106.2375,106.2454,106.1823,106.2375,3500.0
2010-12-13 13:20:00,134.65,134.66,134.61,134.64,4600.0,106.2454,106.2533,106.2139,106.2375,4600.0
2010-12-13 13:25:00,134.64,134.67,134.56,134.6,5600.0,106.2375,106.2612,106.1744,106.206,5600.0
2010-12-13 13:30:00,134.62,134.62,134.51,134.51,4300.0,106.2217,106.2217,106.1349,106.1349,4300.0
2010-12-13 13:35:00,134.51,134.54,134.46,134.54,3100.0,106.1349,106.1586,106.0955,106.1586,3100.0
2010-12-13 13:40:00,134.57,134.62,134.53,134.58,5400.0,106.1823,106.2217,106.1507,106.1902,5400.0
2010-12-13 13:45:00,134.56,134.57,134.46,134.46,2200.0,106.1744,106.1823,106.0955,106.0955,2200.0
2010-12-13 13:50:00,134.46,134.58,134.46,134.48,2300.0,106.0955,106.1902,106.0955,106.1113,2300.0
2010-12-13 13:55:00,134.47,134.76,134.47,134.74,4400.0,106.1034,106.3322,106.1034,106.3164,4400.0
2010-12-13 14:00:00,134.76,134.79,134.63,134.64,5400.0,106.3322,106.3559,106.2296,106.2375,5400.0
2010-12-13 14:05:00,134.62,134.76,134.62,134.74,4800.0,106.2217,106.3322,106.2217,106.3164,4800.0
2010-12-13 14:10:00,134.74,134.74,134.52,134.57,4600.0,106.3164,106.3164,106.1428,106.1823,4600.0
2010-12-13 14:15:00,134.59,134.68,134.54,134.61,3400.0,106.1981,106.2691,106.1586,106.2139,3400.0
2010-12-13 14:20:00,134.67,134.67,134.51,134.61,5400.0,106.2612,106.2612,106.1349,106.2139,5400.0
2010-12-13 14:25:00,134.58,134.6,134.51,134.6,2500.0,106.1902,106.206,106.1349,106.206,2500.0
2010-12-13 14:30:00,134.56,134.56,134.5,134.54,4300.0,106.1744,106.1744,106.1271,106.1586,4300.0
2010-12-13 14:35:00,134.56,134.58,134.51,134.58,3100.0,106.1744,106.1902,106.1349,106.1902,3100.0
2010-12-13 14:40:00,134.54,134.54,134.47,134.49,3000.0,106.1586,106.1586,106.1034,106.1192,3000.0
2010-12-13 14:45:00,134.47,134.48,134.39,134.39,5400.0,106.1034,106.1113,106.0403,106.0403,5400.0
2010-12-13 14:50:00,134.37,134.37,134.26,134.26,4100.0,106.0245,106.0245,105.9377,105.9377,4100.0
2010-12-13 14:55:00,134.27,134.28,134.23,134.23,5100.0,105.9456,105.9535,105.914,105.914,5100.0
2010-12-13 15:00:00,134.24,134.26,134.2,134.22,4900.0,105.9219,105.9377,105.8903,105.9061,4900.0
2010-12-13 15:05:00,134.22,134.24,134.11,134.12,4100.0,105.9061,105.9219,105.8193,105.8272,4100.0
2010-12-13 15:10:00,134.13,134.14,134.09,134.1,3900.0,105.8351,105.843,105.8035,105.8114,3900.0
2010-12-13 15:15:00,134.09,134.12,134.0,134.08,8600.0,105.8035,105.8272,105.7325,105.7957,8600.0
2010-12-13 15:20:00,134.07,134.07,134.02,134.02,6200.0,105.7878,105.7878,105.7483,105.7483,6200.0
2010-12-13 15:25:00,134.01,134.1,133.99,134.05,9300.0,105.7404,105.8114,105.7246,105.772,9300.0
2010-12-13 15:30:00,134.05,134.1,133.93,133.93,2500.0,105.772,105.8114,105.6773,105.6773,2500.0
2010-12-13 15:35:00,133.95,134.12,133.87,134.1,4600.0,105.6931,105.8272,105.63,105.8114,4600.0
2010-12-13 15:40:00,134.12,134.12,133.92,133.92,2800.0,105.8272,105.8272,105.6694,105.6694,2800.0
2010-12-13 15:45:00,133.89,133.9,133.61,133.81,9800.0,105.6457,105.6536,105.4248,105.5826,9800.0
2010-12-13 15:50:00,133.77,133.92,133.77,133.92,5200.0,105.5511,105.6694,105.5511,105.6694,5200.0
2010-12-13 15:55:00,133.92,133.92,133.68,133.76,9300.0,105.6694,105.6694,105.48,105.5432,9300.0
2010-12-14 09:30:00,134.09,134.25,133.82,134.17,6000.0,105.8035,105.9298,105.5905,105.8667,6000.0
2010-12-14 09:35:00,134.28,134.6,134.27,134.6,6100.0,105.9535,106.206,105.9456,106.206,6100.0
2010-12-14 09:40:00,134.54,134.54,134.38,134.39,3100.0,106.1586,106.1586,106.0324,106.0403,3100.0
2010-12-14 09:45:00,134.44,134.57,134.1,134.1,9900.0,106.0797,106.1823,105.8114,105.8114,9900.0
2010-12-14 09:50:00,134.14,134.15,134.03,134.09,2300.0,105.843,105.8509,105.7562,105.8035,2300.0
2010-12-14 09:55:00,134.09,134.14,134.04,134.1,3700.0,105.8035,105.843,105.7641,105.8114,3700.0
2010-12-14 10:00:00,134.13,134.2,134.1,134.12,3500.0,105.8351,105.8903,105.8114,105.8272,3500.0
2010-12-14 10:05:00,134.15,134.31,134.15,134.25,2300.0,105.8509,105.9771,105.8509,105.9298,2300.0
2010-12-14 10:10:00,134.25,134.28,134.16,134.25,13500.0,105.9298,105.9535,105.8588,105.9298,13500.0
2010-12-14 10:15:00,134.25,134.43,134.25,134.29,6000.0,105.9298,106.0718,105.9298,105.9614,6000.0
2010-12-14 10:20:00,134.28,134.35,134.25,134.26,3800.0,105.9535,106.0087,105.9298,105.9377,3800.0
2010-12-14 10:25:00,134.26,134.4,134.21,134.34,4200.0,105.9377,106.0482,105.8982,106.0008,4200.0
2010-12-14 10:30:00,134.34,134.46,134.34,134.46,1300.0,106.0008,106.0955,106.0008,106.0955,1300.0
2010-12-14 10:35:00,134.42,134.49,134.41,134.44,1100.0,106.0639,106.1192,106.056,106.0797,1100.0
2010-12-14 10:40:00,134.42,134.46,134.42,134.43,1700.0,106.0639,106.0955,106.0639,106.0718,1700.0
2010-12-14 10:45:00,134.45,134.69,134.43,134.56,12100.0,106.0876,106.277,106.0718,106.1744,12100.0
2010-12-14 10:50:00,134.56,134.68,134.56,134.68,500.0,106.1744,106.2691,106.1744,106.2691,500.0
2010-12-14 10:55:00,134.7,134.87,134.7,134.78,5300.0,106.2849,106.419,106.2849,106.348,5300.0
2010-12-14 11:00:00,134.8,134.97,134.79,134.97,7100.0,106.3638,106.4979,106.3559,106.4979,7100.0
2010-12-14 11:05:00,134.98,134.99,134.9,134.91,5600.0,106.5058,106.5137,106.4427,106.4506,5600.0
2010-12-14 11:10:00,134.92,134.93,134.87,134.91,1200.0,106.4585,106.4663,106.419,106.4506,1200.0
2010-12-14 11:15:00,134.93,134.99,134.9,134.96,1700.0,106.4663,106.5137,106.4427,106.49,1700.0
2010-12-14 11:20:00,134.95,134.99,134.95,134.97,1800.0,106.4821,106.5137,106.4821,106.4979,1800.0
2010-12-14 11:25:00,134.99,134.99,134.92,134.99,2400.0,106.5137,106.5137,106.4585,106.5137,2400.0
2010-12-14 11:30:00,134.97,134.99,134.93,134.95,1700.0,106.4979,106.5137,106.4663,106.4821,1700.0
2010-12-14 11:35:00,134.99,135.0,134.95,134.98,1600.0,106.5137,106.5216,106.4821,106.5058,1600.0
2010-12-14 11:40:00,134.97,135.0,134.96,134.96,6200.0,106.4979,106.5216,106.49,106.49,6200.0
2010-12-14 11:45:00,134.91,134.96,134.89,134.94,1000.0,106.4506,106.49,106.4348,106.4742,1000.0
2010-12-14 11:50:00,134.93,134.98,134.9,134.9,900.0,106.4663,106.5058,106.4427,106.4427,900.0
2010-12-14 11:55:00,134.91,134.96,134.91,134.96,800.0,106.4506,106.49,106.4506,106.49,800.0
2010-12-14 12:00:00,134.91,134.99,134.91,134.97,1000.0,106.4506,106.5137,106.4506,106.4979,1000.0
2010-12-14 12:05:00,134.99,135.0,134.95,134.96,1500.0,106.5137,106.5216,106.4821,106.49,1500.0
2010-12-14 12:10:00,134.95,134.95,134.93,134.93,700.0,106.4821,106.4821,106.4663,106.4663,700.0
2010-12-14 12:15:00,134.96,134.96,134.91,134.91,1400.0,106.49,106.49,106.4506,106.4506,1400.0
2010-12-14 12:20:00,134.89,134.92,134.87,134.87,600.0,106.4348,106.4585,106.419,106.419,600.0
2010-12-14 12:25:00,134.9,134.92,134.9,134.9,600.0,106.4427,106.4585,106.4427,106.4427,600.0
2010-12-14 12:30:00,134.91,134.93,134.89,134.89,900.0,106.4506,106.4663,106.4348,106.4348,900.0
2010-12-14 12:35:00,134.89,134.98,134.88,134.93,1900.0,106.4348,106.5058,106.4269,106.4663,1900.0
2010-12-14 12:40:00,134.9,134.96,134.9,134.96,900.0,106.4427,106.49,106.4427,106.49,900.0
2010-12-14 12:45:00,134.96,134.98,134.9,134.9,3100.0,106.49,106.5058,106.4427,106.4427,3100.0
2010-12-14 12:50:00,134.93,134.98,134.93,134.98,1900.0,106.4663,106.5058,106.4663,106.5058,1900.0
2010-12-14 12:55:00,134.96,134.98,134.95,134.98,2400.0,106.49,106.5058,106.4821,106.5058,2400.0
2010-12-14 13:00:00,134.97,134.99,134.93,134.96,400.0,106.4979,106.5137,106.4663,106.49,400.0
2010-12-14 13:05:00,134.98,135.0,134.95,134.95,4900.0,106.5058,106.5216,106.4821,106.4821,4900.0
2010-12-14 13:10:00,134.94,134.96,134.92,134.95,1100.0,106.4742,106.49,106.4585,106.4821,1100.0
2010-12-14 13:15:00,134.9,134.95,134.9,134.92,1200.0,106.4427,106.4821,106.4427,106.4585,1200.0
2010-12-14 13:20:00,134.95,134.99,134.95,134.98,3500.0,106.4821,106.5137,106.4821,106.5058,3500.0
2010-12-14 13:25:00,134.96,134.98,134.95,134.96,1400.0,106.49,106.5058,106.4821,106.49,1400.0
2010-12-14 13:30:00,134.99,134.99,134.94,134.98,800.0,106.5137,106.5137,106.4742,106.5058,800.0
2010-12-14 13:35:00,134.99,134.99,134.94,134.98,400.0,106.5137,106.5137,106.4742,106.5058,400.0
2010-12-14 13:40:00,134.98,135.17,134.94,135.16,18100.0,106.5058,106.6557,106.4742,106.6478,18100.0
2010-12-14 13:45:00,135.16,135.17,135.11,135.17,1300.0,106.6478,106.6557,106.6084,106.6557,1300.0
2010-12-14 13:50:00,135.17,135.19,135.15,135.19,600.0,106.6557,106.6715,106.6399,106.6715,600.0
2010-12-14 13:55:00,135.18,135.2,135.16,135.18,1900.0,106.6636,106.6794,106.6478,106.6636,1900.0
2010-12-14 14:00:00,135.2,135.23,135.16,135.16,1700.0,106.6794,106.7031,106.6478,106.6478,1700.0
2010-12-14 14:05:00,135.19,135.19,135.04,135.04,1600.0,106.6715,106.6715,106.5531,106.5531,1600.0
2010-12-14 14:10:00,135.11,135.11,135.02,135.02,900.0,106.6084,106.6084,106.5374,106.5374,900.0
2010-12-14 14:15:00,135.03,135.24,134.93,135.17,4500.0,106.5453,106.711,106.4663,106.6557,4500.0
2010-12-14 14:20:00,135.16,135.25,135.14,135.14,1500.0,106.6478,106.7188,106.632,106.632,1500.0
2010-12-14 14:25:00,135.17,135.19,134.94,134.99,2900.0,106.6557,106.6715,106.4742,106.5137,2900.0
2010-12-14 14:30:00,134.95,135.22,134.93,135.22,3500.0,106.4821,106.6952,106.4663,106.6952,3500.0
2010-12-14 14:35:00,135.16,135.18,135.05,135.09,2100.0,106.6478,106.6636,106.561,106.5926,2100.0
2010-12-14 14:40:00,135.05,135.05,134.71,134.71,3500.0,106.561,106.561,106.2928,106.2928,3500.0
2010-12-14 14:45:00,134.71,134.9,134.66,134.66,3500.0,106.2928,106.4427,106.2533,106.2533,3500.0
2010-12-14 14:50:00,134.67,134.74,134.64,134.69,2800.0,106.2612,106.3164,106.2375,106.277,2800.0
2010-12-14 14:55:00,134.75,134.81,134.7,134.81,5200.0,106.3243,106.3717,106.2849,106.3717,5200.0
2010-12-14 15:00:00,134.86,134.86,134.73,134.79,3100.0,106.4111,106.4111,106.3085,106.3559,3100.0
2010-12-14 15:05:00,134.85,134.88,134.74,134.88,1900.0,106.4032,106.4269,106.3164,106.4269,1900.0
2010-12-14 15:10:00,134.9,134.9,134.75,134.81,3200.0,106.4427,106.4427,106.3243,106.3717,3200.0
2010-12-14 15:15:00,134.8,134.81,134.61,134.61,4500.0,106.3638,106.3717,106.2139,106.2139,4500.0
2010-12-14 15:20:00,134.6,134.66,134.51,134.6,6000.0,106.206,106.2533,106.1349,106.206,6000.0
2010-12-14 15:25:00,134.6,134.79,134.58,134.72,15300.0,106.206,106.3559,106.1902,106.3006,15300.0
2010-12-14 15:30:00,134.74,134.92,134.74,134.9,24700.0,106.3164,106.4585,106.3164,106.4427,24700.0
2010-12-14 15:35:00,134.93,134.94,134.71,134.85,22100.0,106.4663,106.4742,106.2928,106.4032,22100.0
2010-12-14 15:40:00,134.86,134.96,134.84,134.87,22000.0,106.4111,106.49,106.3953,106.419,22000.0
2010-12-14 15:45:00,134.86,134.94,134.69,134.71,7500.0,106.4111,106.4742,106.277,106.2928,7500.0
2010-12-14 15:50:00,134.71,134.87,134.71,134.71,8200.0,106.2928,106.419,106.2928,106.2928,8200.0
2010-12-14 15:55:00,134.72,134.87,134.72,134.82,13100.0,106.3006,106.419,106.3006,106.3796,13100.0
2010-12-15 09:30:00,134.43,134.65,134.32,134.65,6100.0,106.0718,106.2454,105.985,106.2454,6100.0
2010-12-15 09:35:00,134.78,134.88,134.78,134.88,500.0,106.348,106.4269,106.348,106.4269,500.0
2010-12-15 09:40:00,134.94,135.26,134.88,135.21,2900.0,106.4742,106.7267,106.4269,106.6873,2900.0
2010-12-15 09:45:00,135.26,135.44,135.17,135.24,2100.0,106.7267,106.8688,106.6557,106.711,2100.0
2010-12-15 09:50:00,135.17,135.27,135.16,135.17,1800.0,106.6557,106.7346,106.6478,106.6557,1800.0
2010-12-15 09:55:00,135.26,135.56,135.26,135.55,2200.0,106.7267,106.9634,106.7267,106.9556,2200.0
2010-12-15 10:00:00,135.58,135.58,135.41,135.5,1400.0,106.9792,106.9792,106.8451,106.9161,1400.0
2010-12-15 10:05:00,135.65,135.78,135.61,135.61,2600.0,107.0345,107.137,107.0029,107.0029,2600.0
2010-12-15 10:10:00,135.7,135.74,135.63,135.74,1500.0,107.0739,107.1055,107.0187,107.1055,1500.0
2010-12-15 10:15:00,135.78,135.82,135.51,135.52,2200.0,107.137,107.1686,106.924,106.9319,2200.0
2010-12-15 10:20:00,135.52,135.61,135.49,135.49,2600.0,106.9319,107.0029,106.9082,106.9082,2600.0
2010-12-15 10:25:00,135.5,135.51,135.44,135.46,2600.0,106.9161,106.924,106.8688,106.8845,2600.0
2010-12-15 10:30:00,135.51,135.67,135.51,135.67,1000.0,106.924,107.0502,106.924,107.0502,1000.0
2010-12-15 10:35:00,135.63,135.78,135.63,135.77,5000.0,107.0187,107.137,107.0187,107.1291,5000.0
2010-12-15 10:40:00,135.77,135.77,135.71,135.77,3700.0,107.1291,107.1291,107.0818,107.1291,3700.0
2010-12-15 10:45:00,135.76,135.77,135.67,135.7,2700.0,107.1213,107.1291,107.0502,107.0739,2700.0
2010-12-15 10:50:00,135.7,135.75,135.68,135.71,1500.0,107.0739,107.1134,107.0581,107.0818,1500.0
2010-12-15 10:55:00,135.71,135.75,135.66,135.68,6500.0,107.0818,107.1134,107.0424,107.0581,6500.0
2010-12-15 11:00:00,135.72,135.88,135.71,135.79,2900.0,107.0897,107.2159,107.0818,107.1449,2900.0
2010-12-15 11:05:00,135.81,135.92,135.8,135.89,2400.0,107.1607,107.2475,107.1528,107.2238,2400.0
2010-12-15 11:10:00,135.89,135.99,135.86,135.92,7500.0,107.2238,107.3027,107.2002,107.2475,7500.0
2010-12-15 11:15:00,135.94,135.99,135.85,135.99,15100.0,107.2633,107.3027,107.1923,107.3027,15100.0
2010-12-15 11:20:00,135.99,136.0,135.96,135.99,7800.0,107.3027,107.3106,107.2791,107.3027,7800.0
2010-12-15 11:25:00,135.96,136.0,135.94,136.0,4100.0,107.2791,107.3106,107.2633,107.3106,4100.0
2010-12-15 11:30:00,135.96,135.97,135.91,135.95,3400.0,107.2791,107.287,107.2396,107.2712,3400.0
2010-12-15 11:35:00,135.95,136.03,135.94,136.0,12300.0,107.2712,107.3343,107.2633,107.3106,12300.0
2010-12-15 11:40:00,136.01,136.06,136.01,136.06,1000.0,107.3185,107.358,107.3185,107.358,1000.0
2010-12-15 11:45:00,136.06,136.21,136.05,136.21,10400.0,107.358,107.4763,107.3501,107.4763,10400.0
2010-12-15 11:50:00,136.21,136.23,136.06,136.19,4000.0,107.4763,107.4921,107.358,107.4605,4000.0
2010-12-15 11:55:00,136.23,136.26,136.15,136.19,1800.0,107.4921,107.5158,107.429,107.4605,1800.0
2010-12-15 12:00:00,136.18,136.18,136.15,136.16,1000.0,107.4527,107.4527,107.429,107.4369,1000.0
2010-12-15 12:05:00,136.16,136.18,136.03,136.07,3100.0,107.4369,107.4527,107.3343,107.3659,3100.0
2010-12-15 12:10:00,136.01,136.09,136.01,136.09,800.0,107.3185,107.3816,107.3185,107.3816,800.0
2010-12-15 12:15:00,136.0,136.04,135.99,136.0,2200.0,107.3106,107.3422,107.3027,107.3106,2200.0
2010-12-15 12:20:00,136.03,136.14,135.94,136.14,6300.0,107.3343,107.4211,107.2633,107.4211,6300.0
2010-12-15 12:25:00,136.12,136.2,136.12,136.2,3300.0,107.4053,107.4684,107.4053,107.4684,3300.0
2010-12-15 12:30:00,136.21,136.21,136.06,136.07,1400.0,107.4763,107.4763,107.358,107.3659,1400.0
2010-12-15 12:35:00,136.04,136.05,135.89,135.94,7400.0,107.3422,107.3501,107.2238,107.2633,7400.0
2010-12-15 12:40:00,135.93,135.98,135.92,135.95,1400.0,107.2554,107.2948,107.2475,107.2712,1400.0
2010-12-15 12:45:00,135.94,135.96,135.7,135.72,9600.0,107.2633,107.2791,107.0739,107.0897,9600.0
2010-12-15 12:50:00,135.7,135.72,135.57,135.57,4800.0,107.0739,107.0897,106.9713,106.9713,4800.0
2010-12-15 12:55:00,135.52,135.77,135.52,135.77,4100.0,106.9319,107.1291,106.9319,107.1291,4100.0
2010-12-15 13:00:00,135.78,135.81,135.67,135.69,4000.0,107.137,107.1607,107.0502,107.066,4000.0
2010-12-15 13:05:00,135.7,135.83,135.7,135.83,2600.0,107.0739,107.1765,107.0739,107.1765,2600.0
2010-12-15 13:10:00,135.85,135.97,135.84,135.92,3400.0,107.1923,107.287,107.1844,107.2475,3400.0
2010-12-15 13:15:00,135.91,135.93,135.82,135.9,4300.0,107.2396,107.2554,107.1686,107.2317,4300.0
2010-12-15 13:20:00,135.87,135.91,135.82,135.83,2700.0,107.2081,107.2396,107.1686,107.1765,2700.0
2010-12-15 13:25:00,135.83,135.89,135.75,135.87,3000.0,107.1765,107.2238,107.1134,107.2081,3000.0
2010-12-15 13:30:00,135.9,135.92,135.84,135.84,1200.0,107.2317,107.2475,107.1844,107.1844,1200.0
2010-12-15 13:35:00,135.84,135.86,135.76,135.81,1700.0,107.1844,107.2002,107.1213,107.1607,1700.0
2010-12-15 13:40:00,135.81,135.81,135.75,135.75,1800.0,107.1607,107.1607,107.1134,107.1134,1800.0
2010-12-15 13:45:00,135.73,135.73,135.61,135.7,3200.0,107.0976,107.0976,107.0029,107.0739,3200.0
2010-12-15 13:50:00,135.71,135.79,135.7,135.78,800.0,107.0818,107.1449,107.0739,107.137,800.0
2010-12-15 13:55:00,135.79,135.93,135.79,135.88,1100.0,107.1449,107.2554,107.1449,107.2159,1100.0
2010-12-15 14:00:00,135.93,135.97,135.92,135.97,300.0,107.2554,107.287,107.2475,107.287,300.0
2010-12-15 14:05:00,135.92,135.92,135.81,135.83,1300.0,107.2475,107.2475,107.1607,107.1765,1300.0
2010-12-15 14:10:00,135.82,135.82,135.69,135.77,800.0,107.1686,107.1686,107.066,107.1291,800.0
2010-12-15 14:15:00,135.8,135.8,135.59,135.59,800.0,107.1528,107.1528,106.9871,106.9871,800.0
2010-12-15 14:20:00,135.51,135.51,135.42,135.42,1200.0,106.924,106.924,106.853,106.853,1200.0
2010-12-15 14:25:00,135.37,135.37,135.21,135.25,1700.0,106.8135,106.8135,106.6873,106.7188,1700.0
2010-12-15 14:30:00,135.25,135.25,134.88,135.07,5100.0,106.7188,106.7188,106.4269,106.5768,5100.0
2010-12-15 14:35:00,135.03,135.15,134.97,135.06,3000.0,106.5453,106.6399,106.4979,106.5689,3000.0
2010-12-15 14:40:00,135.05,135.11,135.02,135.06,2300.0,106.561,106.6084,106.5374,106.5689,2300.0
2010-12-15 14:45:00,135.0,135.19,135.0,135.1,2400.0,106.5216,106.6715,106.5216,106.6005,2400.0
2010-12-15 14:50:00,135.1,135.1,135.01,135.01,1900.0,106.6005,106.6005,106.5295,106.5295,1900.0
2010-12-15 14:55:00,134.99,134.99,134.89,134.92,3000.0,106.5137,106.5137,106.4348,106.4585,3000.0
2010-12-15 15:00:00,134.94,135.25,134.94,135.22,4600.0,106.4742,106.7188,106.4742,106.6952,4600.0
2010-12-15 15:05:00,135.23,135.27,135.05,135.05,4700.0,106.7031,106.7346,106.561,106.561,4700.0
2010-12-15 15:10:00,135.09,135.13,135.03,135.07,5200.0,106.5926,106.6242,106.5453,106.5768,5200.0
2010-12-15 15:15:00,135.06,135.14,135.06,135.11,8300.0,106.5689,106.632,106.5689,106.6084,8300.0
2010-12-15 15:20:00,135.14,135.24,135.12,135.24,6200.0,106.632,106.711,106.6163,106.711,6200.0
2010-12-15 15:25:00,135.27,135.49,135.25,135.35,6100.0,106.7346,106.9082,106.7188,106.7977,6100.0
2010-12-15 15:30:00,135.31,135.37,135.27,135.35,6900.0,106.7662,106.8135,106.7346,106.7977,6900.0
2010-12-15 15:35:00,135.32,135.51,135.32,135.45,6600.0,106.7741,106.924,106.7741,106.8767,6600.0
2010-12-15 15:40:00,135.43,135.54,135.37,135.43,5400.0,106.8609,106.9477,106.8135,106.8609,5400.0
2010-12-15 15:45:00,135.42,135.43,135.03,135.2,47000.0,106.853,106.8609,106.5453,106.6794,47000.0
2010-12-15 15:50:00,135.2,135.29,135.17,135.27,30900.0,106.6794,106.7504,106.6557,106.7346,30900.0
2010-12-15 15:55:00,135.28,135.37,135.25,135.29,47500.0,106.7425,106.8135,106.7188,106.7504,47500.0
2010-12-16 09:30:00,135.24,135.35,134.65,135.3,8900.0,106.711,106.7977,106.2454,106.7583,8900.0
2010-12-16 09:35:00,135.2,135.34,135.2,135.34,2400.0,106.6794,106.7899,106.6794,106.7899,2400.0
2010-12-16 09:40:00,135.33,135.37,135.1,135.1,3100.0,106.782,106.8135,106.6005,106.6005,3100.0
2010-12-16 09:45:00,135.16,135.27,135.1,135.25,3500.0,106.6478,106.7346,106.6005,106.7188,3500.0
2010-12-16 09:50:00,135.27,135.3,135.13,135.17,4700.0,106.7346,106.7583,106.6242,106.6557,4700.0
2010-12-16 09:55:00,135.18,135.24,134.9,134.9,4500.0,106.6636,106.711,106.4427,106.4427,4500.0
2010-12-16 10:00:00,134.87,135.36,134.85,135.32,12700.0,106.419,106.8056,106.4032,106.7741,12700.0
2010-12-16 10:05:00,135.27,135.31,135.16,135.31,3200.0,106.7346,106.7662,106.6478,106.7662,3200.0
2010-12-16 10:10:00,135.23,135.23,135.09,135.12,3300.0,106.7031,106.7031,106.5926,106.6163,3300.0
2010-12-16 10:15:00,135.2,135.31,135.15,135.24,2800.0,106.6794,106.7662,106.6399,106.711,2800.0
2010-12-16 10:20:00,135.24,135.44,135.23,135.39,2200.0,106.711,106.8688,106.7031,106.8293,2200.0
2010-12-16 10:25:00,135.44,135.46,135.28,135.28,1600.0,106.8688,106.8845,106.7425,106.7425,1600.0
2010-12-16 10:30:00,135.32,135.32,135.3,135.3,600.0,106.7741,106.7741,106.7583,106.7583,600.0
2010-12-16 10:35:00,135.23,135.24,135.11,135.17,2000.0,106.7031,106.711,106.6084,106.6557,2000.0
2010-12-16 10:40:00,135.26,135.38,135.26,135.34,2200.0,106.7267,106.8214,106.7267,106.7899,2200.0
2010-12-16 10:45:00,135.35,135.48,135.25,135.41,3600.0,106.7977,106.9003,106.7188,106.8451,3600.0
2010-12-16 10:50:00,135.44,135.45,135.29,135.35,3200.0,106.8688,106.8767,106.7504,106.7977,3200.0
2010-12-16 10:55:00,135.34,135.48,135.31,135.48,2300.0,106.7899,106.9003,106.7662,106.9003,2300.0
2010-12-16 11:00:00,135.49,135.49,135.37,135.38,1700.0,106.9082,106.9082,106.8135,106.8214,1700.0
2010-12-16 11:05:00,135.34,135.43,135.34,135.43,2000.0,106.7899,106.8609,106.7899,106.8609,2000.0
2010-12-16 11:10:00,135.45,135.72,135.45,135.72,5900.0,106.8767,107.0897,106.8767,107.0897,5900.0
2010-12-16 11:15:00,135.72,136.0,135.72,135.94,7200.0,107.0897,107.3106,107.0897,107.2633,7200.0
2010-12-16 11:20:00,135.93,135.99,135.89,135.89,1800.0,107.2554,107.3027,107.2238,107.2238,1800.0
2010-12-16 11:25:00,135.95,136.0,135.92,135.98,3800.0,107.2712,107.3106,107.2475,107.2948,3800.0
2010-12-16 11:30:00,135.98,136.0,135.92,135.95,2400.0,107.2948,107.3106,107.2475,107.2712,2400.0
2010-12-16 11:35:00,135.99,136.0,135.85,135.92,2700.0,107.3027,107.3106,107.1923,107.2475,2700.0
2010-12-16 11:40:00,135.91,136.0,135.87,136.0,1200.0,107.2396,107.3106,107.2081,107.3106,1200.0
2010-12-16 11:45:00,136.0,136.0,135.9,135.9,1700.0,107.3106,107.3106,107.2317,107.2317,1700.0
2010-12-16 11:50:00,135.88,135.97,135.82,135.95,2700.0,107.2159,107.287,107.1686,107.2712,2700.0
2010-12-16 11:55:00,135.94,136.0,135.89,135.98,2800.0,107.2633,107.3106,107.2238,107.2948,2800.0
2010-12-16 12:00:00,135.99,136.07,135.98,136.04,5100.0,107.3027,107.3659,107.2948,107.3422,5100.0
2010-12-16 12:05:00,135.96,135.96,135.9,135.9,1300.0,107.2791,107.2791,107.2317,107.2317,1300.0
2010-12-16 12:10:00,135.9,135.9,135.82,135.82,1500.0,107.2317,107.2317,107.1686,107.1686,1500.0
2010-12-16 12:15:00,135.86,135.86,135.85,135.85,300.0,107.2002,107.2002,107.1923,107.1923,300.0
2010-12-16 12:20:00,135.81,135.81,135.76,135.76,1600.0,107.1607,107.1607,107.1213,107.1213,1600.0
2010-12-16 12:25:00,135.75,135.8,135.73,135.78,1300.0,107.1134,107.1528,107.0976,107.137,1300.0
2010-12-16 12:30:00,135.78,135.87,135.78,135.87,3300.0,107.137,107.2081,107.137,107.2081,3300.0
2010-12-16 12:35:00,135.86,136.01,135.85,135.87,6900.0,107.2002,107.3185,107.1923,107.2081,6900.0
2010-12-16 12:40:00,135.91,135.96,135.86,135.95,2000.0,107.2396,107.2791,107.2002,107.2712,2000.0
2010-12-16 12:45:00,135.99,136.15,135.97,135.97,5800.0,107.3027,107.429,107.287,107.287,5800.0
2010-12-16 12:50:00,135.96,136.09,135.96,136.06,4300.0,107.2791,107.3816,107.2791,107.358,4300.0
2010-12-16 12:55:00,136.09,136.11,136.0,136.03,2400.0,107.3816,107.3974,107.3106,107.3343,2400.0
2010-12-16 13:00:00,136.07,136.07,136.0,136.03,3900.0,107.3659,107.3659,107.3106,107.3343,3900.0
2010-12-16 13:05:00,136.01,136.06,135.98,136.03,2200.0,107.3185,107.358,107.2948,107.3343,2200.0
2010-12-16 13:10:00,136.02,136.11,136.0,136.09,2000.0,107.3264,107.3974,107.3106,107.3816,2000.0
2010-12-16 13:15:00,136.1,136.21,136.1,136.2,2500.0,107.3895,107.4763,107.3895,107.4684,2500.0
2010-12-16 13:20:00,136.21,136.25,136.2,136.23,2400.0,107.4763,107.5079,107.4684,107.4921,2400.0
2010-12-16 13:25:00,136.23,136.35,136.23,136.26,3000.0,107.4921,107.5868,107.4921,107.5158,3000.0
2010-12-16 13:30:00,136.25,136.5,136.25,136.5,17300.0,107.5079,107.7052,107.5079,107.7052,17300.0
2010-12-16 13:35:00,136.46,136.63,136.46,136.6,12400.0,107.6736,107.8077,107.6736,107.7841,12400.0
2010-12-16 13:40:00,136.58,136.67,136.54,136.54,3200.0,107.7683,107.8393,107.7367,107.7367,3200.0
2010-12-16 13:45:00,136.55,136.57,136.5,136.57,2200.0,107.7446,107.7604,107.7052,107.7604,2200.0
2010-12-16 13:50:00,136.67,136.67,136.57,136.64,1700.0,107.8393,107.8393,107.7604,107.8156,1700.0
2010-12-16 13:55:00,136.71,136.71,136.47,136.47,2700.0,107.8709,107.8709,107.6815,107.6815,2700.0
2010-12-16 14:00:00,136.48,136.6,136.43,136.51,4900.0,107.6894,107.7841,107.6499,107.713,4900.0
2010-12-16 14:05:00,136.53,136.58,136.46,136.52,2900.0,107.7288,107.7683,107.6736,107.7209,2900.0
2010-12-16 14:10:00,136.51,136.55,136.41,136.49,3300.0,107.713,107.7446,107.6341,107.6973,3300.0
2010-12-16 14:15:00,136.46,136.52,136.4,136.43,3700.0,107.6736,107.7209,107.6262,107.6499,3700.0
2010-12-16 14:20:00,136.46,136.48,136.42,136.46,3200.0,107.6736,107.6894,107.642,107.6736,3200.0
2010-12-16 14:25:00,136.5,136.59,136.44,136.53,4000.0,107.7052,107.7762,107.6578,107.7288,4000.0
2010-12-16 14:30:00,136.47,136.47,136.36,136.45,6200.0,107.6815,107.6815,107.5947,107.6657,6200.0
2010-12-16 14:35:00,136.44,136.5,136.42,136.47,3000.0,107.6578,107.7052,107.642,107.6815,3000.0
2010-12-16 14:40:00,136.46,136.56,136.46,136.5,1400.0,107.6736,107.7525,107.6736,107.7052,1400.0
2010-12-16 14:45:00,136.49,136.54,136.49,136.54,2800.0,107.6973,107.7367,107.6973,107.7367,2800.0
2010-12-16 14:50:00,136.5,136.53,136.41,136.46,4900.0,107.7052,107.7288,107.6341,107.6736,4900.0
2010-12-16 14:55:00,136.45,136.52,136.45,136.52,2400.0,107.6657,107.7209,107.6657,107.7209,2400.0
2010-12-16 15:00:00,136.52,136.8,136.52,136.75,5200.0,107.7209,107.9419,107.7209,107.9024,5200.0
2010-12-16 15:05:00,136.76,136.79,136.59,136.79,13100.0,107.9103,107.934,107.7762,107.934,13100.0
2010-12-16 15:10:00,136.81,136.81,136.74,136.74,3700.0,107.9498,107.9498,107.8945,107.8945,3700.0
2010-12-16 15:15:00,136.72,136.82,136.7,136.7,3900.0,107.8787,107.9576,107.863,107.863,3900.0
2010-12-16 15:20:00,136.69,136.78,136.58,136.58,6200.0,107.8551,107.9261,107.7683,107.7683,6200.0
2010-12-16 15:25:00,136.57,136.63,136.45,136.63,4100.0,107.7604,107.8077,107.6657,107.8077,4100.0
2010-12-16 15:30:00,136.6,136.71,136.56,136.61,4400.0,107.7841,107.8709,107.7525,107.7919,4400.0
2010-12-16 15:35:00,136.61,136.75,136.61,136.62,4200.0,107.7919,107.9024,107.7919,107.7998,4200.0
2010-12-16 15:40:00,136.61,136.66,136.56,136.64,6900.0,107.7919,107.8314,107.7525,107.8156,6900.0
2010-12-16 15:45:00,136.63,136.73,136.58,136.68,8000.0,107.8077,107.8866,107.7683,107.8472,8000.0
2010-12-16 15:50:00,136.68,136.81,136.68,136.76,9700.0,107.8472,107.9498,107.8472,107.9103,9700.0
2010-12-16 15:55:00,136.74,136.92,136.74,136.84,19000.0,107.8945,108.0366,107.8945,107.9734,19000.0
2010-12-17 09:30:00,136.84,136.84,136.64,136.68,67400.0,107.9734,107.9734,107.8156,107.8472,67400.0
2010-12-17 09:35:00,136.52,136.69,136.5,136.6,3000.0,107.7209,107.8551,107.7052,107.7841,3000.0
2010-12-17 09:40:00,136.6,136.61,136.32,136.32,3400.0,107.7841,107.7919,107.5631,107.5631,3400.0
2010-12-17 09:45:00,136.19,136.43,136.19,136.43,1300.0,107.4605,107.6499,107.4605,107.6499,1300.0
2010-12-17 09:50:00,136.42,136.58,136.42,136.53,5300.0,107.642,107.7683,107.642,107.7288,5300.0
2010-12-17 09:55:00,136.51,136.51,136.27,136.3,5200.0,107.713,107.713,107.5237,107.5473,5200.0
2010-12-17 10:00:00,136.34,136.34,136.14,136.16,8800.0,107.5789,107.5789,107.4211,107.4369,8800.0
2010-12-17 10:05:00,136.15,136.35,136.13,136.25,2600.0,107.429,107.5868,107.4132,107.5079,2600.0
2010-12-17 10:10:00,136.29,136.34,136.25,136.34,2900.0,107.5395,107.5789,107.5079,107.5789,2900.0
2010-12-17 10:15:00,136.35,136.51,136.35,136.51,4200.0,107.5868,107.713,107.5868,107.713,4200.0
2010-12-17 10:20:00,136.56,136.75,136.56,136.73,2300.0,107.7525,107.9024,107.7525,107.8866,2300.0
2010-12-17 10:25:00,136.69,136.76,136.69,136.72,2700.0,107.8551,107.9103,107.8551,107.8787,2700.0
2010-12-17 10:30:00,136.71,136.71,136.63,136.63,1700.0,107.8709,107.8709,107.8077,107.8077,1700.0
2010-12-17 10:35:00,136.57,136.61,136.46,136.53,4300.0,107.7604,107.7919,107.6736,107.7288,4300.0
2010-12-17 10:40:00,136.54,136.59,136.47,136.47,3200.0,107.7367,107.7762,107.6815,107.6815,3200.0
2010-12-17 10:45:00,136.47,136.47,136.28,136.44,2100.0,107.6815,107.6815,107.5316,107.6578,2100.0
2010-12-17 10:50:00,136.47,136.54,136.39,136.47,2900.0,107.6815,107.7367,107.6184,107.6815,2900.0
2010-12-17 10:55:00,136.45,136.52,136.42,136.51,1800.0,107.6657,107.7209,107.642,107.713,1800.0
2010-12-17 11:00:00,136.5,136.54,136.43,136.43,2500.0,107.7052,107.7367,107.6499,107.6499,2500.0
2010-12-17 11:05:00,136.53,136.58,136.51,136.56,1300.0,107.7288,107.7683,107.713,107.7525,1300.0
2010-12-17 11:10:00,136.53,136.57,136.52,136.53,1500.0,107.7288,107.7604,107.7209,107.7288,1500.0
2010-12-17 11:15:00,136.55,136.55,136.48,136.48,1000.0,107.7446,107.7446,107.6894,107.6894,1000.0
2010-12-17 11:20:00,136.49,136.61,136.49,136.57,2400.0,107.6973,107.7919,107.6973,107.7604,2400.0
2010-12-17 11:25:00,136.6,136.64,136.57,136.58,2400.0,107.7841,107.8156,107.7604,107.7683,2400.0
2010-12-17 11:30:00,136.6,136.73,136.6,136.73,2000.0,107.7841,107.8866,107.7841,107.8866,2000.0
2010-12-17 11:35:00,136.68,136.73,136.68,136.71,2300.0,107.8472,107.8866,107.8472,107.8709,2300.0
2010-12-17 11:40:00,136.74,136.74,136.72,136.72,2800.0,107.8945,107.8945,107.8787,107.8787,2800.0
2010-12-17 11:45:00,136.72,136.75,136.64,136.64,2100.0,107.8787,107.9024,107.8156,107.8156,2100.0
2010-12-17 11:50:00,136.66,136.76,136.66,136.76,2500.0,107.8314,107.9103,107.8314,107.9103,2500.0
2010-12-17 11:55:00,136.72,136.75,136.69,136.69,300.0,107.8787,107.9024,107.8551,107.8551,300.0
2010-12-17 12:00:00,136.72,136.8,136.72,136.8,1600.0,107.8787,107.9419,107.8787,107.9419,1600.0
2010-12-17 12:05:00,136.78,136.8,136.75,136.8,13700.0,107.9261,107.9419,107.9024,107.9419,13700.0
2010-12-17 12:10:00,136.84,136.84,136.74,136.74,2200.0,107.9734,107.9734,107.8945,107.8945,2200.0
2010-12-17 12:15:00,136.74,136.79,136.73,136.73,11700.0,107.8945,107.934,107.8866,107.8866,11700.0
2010-12-17 12:20:00,136.73,136.73,136.63,136.63,1100.0,107.8866,107.8866,107.8077,107.8077,1100.0
2010-12-17 12:25:00,136.67,136.7,136.59,136.69,2000.0,107.8393,107.863,107.7762,107.8551,2000.0
2010-12-17 12:30:00,136.7,136.75,136.69,136.75,1600.0,107.863,107.9024,107.8551,107.9024,1600.0
2010-12-17 12:35:00,136.74,136.76,136.7,136.75,2000.0,107.8945,107.9103,107.863,107.9024,2000.0
2010-12-17 12:40:00,136.74,136.74,136.69,136.69,1200.0,107.8945,107.8945,107.8551,107.8551,1200.0
2010-12-17 12:45:00,136.71,136.71,136.66,136.68,1200.0,107.8709,107.8709,107.8314,107.8472,1200.0
2010-12-17 12:50:00,136.68,136.68,136.61,136.62,3600.0,107.8472,107.8472,107.7919,107.7998,3600.0
2010-12-17 12:55:00,136.62,136.76,136.62,136.76,1700.0,107.7998,107.9103,107.7998,107.9103,1700.0
2010-12-17 13:00:00,136.76,136.8,136.76,136.77,2700.0,107.9103,107.9419,107.9103,107.9182,2700.0
2010-12-17 13:05:00,136.79,136.8,136.75,136.79,5900.0,107.934,107.9419,107.9024,107.934,5900.0
2010-12-17 13:10:00,136.8,136.8,136.78,136.78,1200.0,107.9419,107.9419,107.9261,107.9261,1200.0
2010-12-17 13:15:00,136.77,136.81,136.77,136.81,3200.0,107.9182,107.9498,107.9182,107.9498,3200.0
2010-12-17 13:20:00,136.81,136.82,136.76,136.77,2800.0,107.9498,107.9576,107.9103,107.9182,2800.0
2010-12-17 13:25:00,136.76,136.76,136.66,136.71,2000.0,107.9103,107.9103,107.8314,107.8709,2000.0
2010-12-17 13:30:00,136.66,136.67,136.54,136.65,9100.0,107.8314,107.8393,107.7367,107.8235,9100.0
2010-12-17 13:35:00,136.68,136.68,136.68,136.68,100.0,107.8472,107.8472,107.8472,107.8472,100.0
2010-12-17 13:40:00,136.7,136.7,136.63,136.64,1900.0,107.863,107.863,107.8077,107.8156,1900.0
2010-12-17 13:45:00,136.61,136.72,136.61,136.72,2500.0,107.7919,107.8787,107.7919,107.8787,2500.0
2010-12-17 13:50:00,136.75,136.76,136.72,136.72,2100.0,107.9024,107.9103,107.8787,107.8787,2100.0
2010-12-17 13:55:00,136.72,136.77,136.72,136.77,900.0,107.8787,107.9182,107.8787,107.9182,900.0
2010-12-17 14:00:00,136.74,136.74,136.67,136.67,1300.0,107.8945,107.8945,107.8393,107.8393,1300.0
2010-12-17 14:05:00,136.61,136.65,136.56,136.56,1000.0,107.7919,107.8235,107.7525,107.7525,1000.0
2010-12-17 14:10:00,136.58,136.58,136.51,136.52,1700.0,107.7683,107.7683,107.713,107.7209,1700.0
2010-12-17 14:15:00,136.51,136.54,136.49,136.5,3000.0,107.713,107.7367,107.6973,107.7052,3000.0
2010-12-17 14:20:00,136.5,136.51,136.47,136.47,1200.0,107.7052,107.713,107.6815,107.6815,1200.0
2010-12-17 14:25:00,136.47,136.52,136.44,136.5,4700.0,107.6815,107.7209,107.6578,107.7052,4700.0
2010-12-17 14:30:00,136.52,136.52,136.44,136.45,6400.0,107.7209,107.7209,107.6578,107.6657,6400.0
2010-12-17 14:35:00,136.44,136.55,136.43,136.49,3700.0,107.6578,107.7446,107.6499,107.6973,3700.0
2010-12-17 14:40:00,136.52,136.56,136.45,136.48,1800.0,107.7209,107.7525,107.6657,107.6894,1800.0
2010-12-17 14:45:00,136.48,136.5,136.47,136.47,1900.0,107.6894,107.7052,107.6815,107.6815,1900.0
2010-12-17 14:50:00,136.51,136.52,136.43,136.43,3700.0,107.713,107.7209,107.6499,107.6499,3700.0
2010-12-17 14:55:00,136.43,136.55,136.43,136.53,2700.0,107.6499,107.7446,107.6499,107.7288,2700.0
2010-12-17 15:00:00,136.52,136.61,136.48,136.48,5400.0,107.7209,107.7919,107.6894,107.6894,5400.0
2010-12-17 15:05:00,136.52,136.55,136.49,136.55,3000.0,107.7209,107.7446,107.6973,107.7446,3000.0
2010-12-17 15:10:00,136.52,136.55,136.45,136.55,5700.0,107.7209,107.7446,107.6657,107.7446,5700.0
2010-12-17 15:15:00,136.55,136.63,136.55,136.62,3000.0,107.7446,107.8077,107.7446,107.7998,3000.0
2010-12-17 15:20:00,136.55,136.6,136.51,136.59,2100.0,107.7446,107.7841,107.713,107.7762,2100.0
2010-12-17 15:25:00,136.57,136.59,136.46,136.46,6200.0,107.7604,107.7762,107.6736,107.6736,6200.0
2010-12-17 15:30:00,136.48,136.5,136.44,136.5,14400.0,107.6894,107.7052,107.6578,107.7052,14400.0
2010-12-17 15:35:00,136.48,136.49,136.24,136.24,10100.0,107.6894,107.6973,107.5,107.5,10100.0
2010-12-17 15:40:00,136.25,136.26,136.15,136.24,11300.0,107.5079,107.5158,107.429,107.5,11300.0
2010-12-17 15:45:00,136.24,136.24,136.15,136.23,16900.0,107.5,107.5,107.429,107.4921,16900.0
2010-12-17 15:50:00,136.19,136.22,136.08,136.17,15900.0,107.4605,107.4842,107.3738,107.4448,15900.0
2010-12-17 15:55:00,136.16,136.37,136.1,136.28,35000.0,107.4369,107.6026,107.3895,107.5316,35000.0
2010-12-20 09:30:00,136.52,136.75,136.52,136.63,4700.0,107.7209,107.9024,107.7209,107.8077,4700.0
2010-12-20 09:35:00,136.72,136.9,136.7,136.79,1600.0,107.8787,108.0208,107.863,107.934,1600.0
2010-12-20 09:40:00,136.79,136.79,136.69,136.73,1000.0,107.934,107.934,107.8551,107.8866,1000.0
2010-12-20 09:45:00,136.73,136.82,136.63,136.68,3500.0,107.8866,107.9576,107.8077,107.8472,3500.0
2010-12-20 09:50:00,136.68,136.7,136.59,136.59,2000.0,107.8472,107.863,107.7762,107.7762,2000.0
2010-12-20 09:55:00,136.66,136.66,136.54,136.56,2900.0,107.8314,107.8314,107.7367,107.7525,2900.0
2010-12-20 10:00:00,136.56,136.62,136.51,136.62,1800.0,107.7525,107.7998,107.713,107.7998,1800.0
2010-12-20 10:05:00,136.67,136.9,136.66,136.87,13000.0,107.8393,108.0208,107.8314,107.9971,13000.0
2010-12-20 10:10:00,136.87,136.87,136.44,136.7,5200.0,107.9971,107.9971,107.6578,107.863,5200.0
2010-12-20 10:15:00,136.73,136.73,136.43,136.59,3200.0,107.8866,107.8866,107.6499,107.7762,3200.0
2010-12-20 10:20:00,136.6,136.79,136.58,136.75,4200.0,107.7841,107.934,107.7683,107.9024,4200.0
2010-12-20 10:25:00,136.71,136.76,136.61,136.65,2500.0,107.8709,107.9103,107.7919,107.8235,2500.0
2010-12-20 10:30:00,136.65,136.9,136.62,136.88,2300.0,107.8235,108.0208,107.7998,108.005,2300.0
2010-12-20 10:35:00,136.89,136.9,136.76,136.81,3100.0,108.0129,108.0208,107.9103,107.9498,3100.0
2010-12-20 10:40:00,136.82,136.87,136.75,136.8,4900.0,107.9576,107.9971,107.9024,107.9419,4900.0
2010-12-20 10:45:00,136.81,136.86,136.64,136.73,2900.0,107.9498,107.9892,107.8156,107.8866,2900.0
2010-12-20 10:50:00,136.79,136.94,136.78,136.94,3500.0,107.934,108.0523,107.9261,108.0523,3500.0
2010-12-20 10:55:00,136.89,136.92,136.73,136.76,1600.0,108.0129,108.0366,107.8866,107.9103,1600.0
2010-12-20 11:00:00,136.72,136.72,136.63,136.67,1500.0,107.8787,107.8787,107.8077,107.8393,1500.0
2010-12-20 11:05:00,136.63,136.63,136.41,136.41,2900.0,107.8077,107.8077,107.6341,107.6341,2900.0
2010-12-20 11:10:00,136.44,136.63,136.42,136.63,800.0,107.6578,107.8077,107.642,107.8077,800.0
2010-12-20 11:15:00,136.54,136.54,136.54,136.54,400.0,107.7367,107.7367,107.7367,107.7367,400.0
2010-12-20 11:20:00,136.57,136.58,136.52,136.52,600.0,107.7604,107.7683,107.7209,107.7209,600.0
2010-12-20 11:25:00,136.56,136.62,136.55,136.62,3900.0,107.7525,107.7998,107.7446,107.7998,3900.0
2010-12-20 11:30:00,136.61,136.79,136.6,136.7,1800.0,107.7919,107.934,107.7841,107.863,1800.0
2010-12-20 11:35:00,136.72,136.78,136.69,136.69,700.0,107.8787,107.9261,107.8551,107.8551,700.0
2010-12-20 11:40:00,136.74,136.79,136.73,136.79,1100.0,107.8945,107.934,107.8866,107.934,1100.0
2010-12-20 11:45:00,136.79,136.85,136.78,136.85,800.0,107.934,107.9813,107.9261,107.9813,800.0
2010-12-20 11:50:00,136.93,136.93,136.85,136.85,400.0,108.0444,108.0444,107.9813,107.9813,400.0
2010-12-20 11:55:00,136.85,136.88,136.82,136.83,1100.0,107.9813,108.005,107.9576,107.9655,1100.0
2010-12-20 12:00:00,136.83,136.83,136.7,136.7,6900.0,107.9655,107.9655,107.863,107.863,6900.0
2010-12-20 12:05:00,136.7,136.84,136.7,136.79,3400.0,107.863,107.9734,107.863,107.934,3400.0
2010-12-20 12:10:00,136.81,136.84,136.79,136.84,900.0,107.9498,107.9734,107.934,107.9734,900.0
2010-12-20 12:15:00,136.82,136.92,136.82,136.9,2300.0,107.9576,108.0366,107.9576,108.0208,2300.0
2010-12-20 12:20:00,136.93,137.05,136.88,137.02,6800.0,108.0444,108.1391,108.005,108.1155,6800.0
2010-12-20 12:25:00,137.0,137.02,136.97,137.0,2500.0,108.0997,108.1155,108.076,108.0997,2500.0
2010-12-20 12:30:00,137.0,137.01,136.96,137.0,1000.0,108.0997,108.1076,108.0681,108.0997,1000.0
2010-12-20 12:35:00,137.01,137.12,137.01,137.04,2200.0,108.1076,108.1944,108.1076,108.1312,2200.0
2010-12-20 12:40:00,137.06,137.19,137.06,137.19,2600.0,108.147,108.2496,108.147,108.2496,2600.0
2010-12-20 12:45:00,137.24,137.31,137.24,137.31,2100.0,108.2891,108.3443,108.2891,108.3443,2100.0
2010-12-20 12:50:00,137.3,137.4,137.3,137.4,1200.0,108.3364,108.4153,108.3364,108.4153,1200.0
2010-12-20 12:55:00,137.38,137.45,137.38,137.43,1500.0,108.3995,108.4548,108.3995,108.439,1500.0
2010-12-20 13:00:00,137.43,137.43,137.32,137.32,1900.0,108.439,108.439,108.3522,108.3522,1900.0
2010-12-20 13:05:00,137.27,137.27,137.22,137.22,800.0,108.3127,108.3127,108.2733,108.2733,800.0
2010-12-20 13:10:00,137.25,137.27,137.25,137.27,200.0,108.2969,108.3127,108.2969,108.3127,200.0
2010-12-20 13:15:00,137.25,137.25,137.17,137.19,800.0,108.2969,108.2969,108.2338,108.2496,800.0
2010-12-20 13:20:00,137.18,137.18,137.18,137.18,100.0,108.2417,108.2417,108.2417,108.2417,100.0
2010-12-20 13:25:00,137.21,137.22,137.1,137.1,1000.0,108.2654,108.2733,108.1786,108.1786,1000.0
2010-12-20 13:30:00,137.07,137.13,137.07,137.13,3200.0,108.1549,108.2023,108.1549,108.2023,3200.0
2010-12-20 13:35:00,137.13,137.13,137.13,137.13,100.0,108.2023,108.2023,108.2023,108.2023,100.0
2010-12-20 13:40:00,137.07,137.13,137.06,137.09,4300.0,108.1549,108.2023,108.147,108.1707,4300.0
2010-12-20 13:45:00,137.13,137.21,137.13,137.21,500.0,108.2023,108.2654,108.2023,108.2654,500.0
2010-12-20 13:50:00,137.23,137.26,137.19,137.19,400.0,108.2812,108.3048,108.2496,108.2496,400.0
2010-12-20 13:55:00,137.23,137.29,137.23,137.24,1600.0,108.2812,108.3285,108.2812,108.2891,1600.0
2010-12-20 14:00:00,137.24,137.49,137.19,137.49,2500.0,108.2891,108.4863,108.2496,108.4863,2500.0
2010-12-20 14:05:00,137.48,137.67,137.42,137.67,1700.0,108.4784,108.6283,108.4311,108.6283,1700.0
2010-12-20 14:10:00,137.67,137.78,137.66,137.69,2600.0,108.6283,108.7151,108.6205,108.6441,2600.0
2010-12-20 14:15:00,137.74,137.85,137.74,137.85,2000.0,108.6836,108.7704,108.6836,108.7704,2000.0
2010-12-20 14:20:00,137.77,137.77,137.67,137.67,2400.0,108.7072,108.7072,108.6283,108.6283,2400.0
2010-12-20 14:25:00,137.68,137.72,137.56,137.56,1300.0,108.6362,108.6678,108.5415,108.5415,1300.0
2010-12-20 14:30:00,137.57,137.65,137.51,137.65,2600.0,108.5494,108.6126,108.5021,108.6126,2600.0
2010-12-20 14:35:00,137.64,137.64,137.59,137.59,1200.0,108.6047,108.6047,108.5652,108.5652,1200.0
2010-12-20 14:40:00,137.57,137.64,137.5,137.5,3500.0,108.5494,108.6047,108.4942,108.4942,3500.0
2010-12-20 14:45:00,137.5,137.62,137.5,137.62,1500.0,108.4942,108.5889,108.4942,108.5889,1500.0
2010-12-20 14:50:00,137.53,137.61,137.53,137.57,2900.0,108.5179,108.581,108.5179,108.5494,2900.0
2010-12-20 14:55:00,137.58,137.58,137.52,137.54,2300.0,108.5573,108.5573,108.51,108.5258,2300.0
2010-12-20 15:00:00,137.54,137.54,137.39,137.47,2000.0,108.5258,108.5258,108.4074,108.4705,2000.0
2010-12-20 15:05:00,137.44,137.47,137.33,137.4,3400.0,108.4469,108.4705,108.3601,108.4153,3400.0
2010-12-20 15:10:00,137.4,137.48,137.37,137.48,2800.0,108.4153,108.4784,108.3916,108.4784,2800.0
2010-12-20 15:15:00,137.45,137.49,137.38,137.44,4500.0,108.4548,108.4863,108.3995,108.4469,4500.0
2010-12-20 15:20:00,137.44,137.5,137.28,137.43,4500.0,108.4469,108.4942,108.3206,108.439,4500.0
2010-12-20 15:25:00,137.4,137.4,137.27,137.28,3200.0,108.4153,108.4153,108.3127,108.3206,3200.0
2010-12-20 15:30:00,137.31,137.46,137.31,137.42,7400.0,108.3443,108.4626,108.3443,108.4311,7400.0
2010-12-20 15:35:00,137.42,137.56,137.42,137.49,2900.0,108.4311,108.5415,108.4311,108.4863,2900.0
2010-12-20 15:40:00,137.48,137.52,137.45,137.45,3800.0,108.4784,108.51,108.4548,108.4548,3800.0
2010-12-20 15:45:00,137.42,137.48,137.3,137.34,18700.0,108.4311,108.4784,108.3364,108.368,18700.0
2010-12-20 15:50:00,137.35,137.44,137.3,137.35,12000.0,108.3758,108.4469,108.3364,108.3758,12000.0
2010-12-20 15:55:00,137.33,137.37,137.21,137.37,29900.0,108.3601,108.3916,108.2654,108.3916,29900.0
2010-12-21 09:30:00,137.72,137.98,137.63,137.81,8900.0,108.6678,108.8729,108.5968,108.7388,8900.0
2010-12-21 09:35:00,137.79,137.79,137.73,137.73,2700.0,108.723,108.723,108.6757,108.6757,2700.0
2010-12-21 09:40:00,137.75,137.89,137.66,137.66,2000.0,108.6915,108.8019,108.6205,108.6205,2000.0
2010-12-21 09:45:00,137.59,137.63,137.53,137.57,2800.0,108.5652,108.5968,108.5179,108.5494,2800.0
2010-12-21 09:50:00,137.56,137.75,137.56,137.75,2000.0,108.5415,108.6915,108.5415,108.6915,2000.0
2010-12-21 09:55:00,137.8,137.86,137.79,137.79,2700.0,108.7309,108.7783,108.723,108.723,2700.0
2010-12-21 10:00:00,137.81,137.87,137.72,137.81,2900.0,108.7388,108.7862,108.6678,108.7388,2900.0
2010-12-21 10:05:00,137.83,137.84,137.78,137.78,1800.0,108.7546,108.7625,108.7151,108.7151,1800.0
2010-12-21 10:10:00,137.8,137.81,137.72,137.76,1100.0,108.7309,108.7388,108.6678,108.6994,1100.0
2010-12-21 10:15:00,137.79,137.9,137.75,137.9,1800.0,108.723,108.8098,108.6915,108.8098,1800.0
2010-12-21 10:20:00,137.94,138.05,137.94,138.05,1500.0,108.8414,108.9282,108.8414,108.9282,1500.0
2010-12-21 10:25:00,138.08,138.11,138.0,138.11,1800.0,108.9519,108.9755,108.8887,108.9755,1800.0
2010-12-21 10:30:00,137.99,138.09,137.95,138.09,1200.0,108.8808,108.9597,108.8493,108.9597,1200.0
2010-12-21 10:35:00,138.07,138.11,137.96,137.96,700.0,108.944,108.9755,108.8572,108.8572,700.0
2010-12-21 10:40:00,137.96,137.99,137.95,137.99,500.0,108.8572,108.8808,108.8493,108.8808,500.0
2010-12-21 10:45:00,137.95,137.96,137.87,137.91,1400.0,108.8493,108.8572,108.7862,108.8177,1400.0
2010-12-21 10:50:00,137.95,138.06,137.95,138.06,1700.0,108.8493,108.9361,108.8493,108.9361,1700.0
2010-12-21 10:55:00,138.04,138.04,137.95,137.95,800.0,108.9203,108.9203,108.8493,108.8493,800.0
2010-12-21 11:00:00,137.97,137.97,137.89,137.89,800.0,108.8651,108.8651,108.8019,108.8019,800.0
2010-12-21 11:05:00,137.91,137.94,137.85,137.94,5300.0,108.8177,108.8414,108.7704,108.8414,5300.0
2010-12-21 11:10:00,137.97,138.07,137.95,138.03,26800.0,108.8651,108.944,108.8493,108.9124,26800.0
2010-12-21 11:15:00,137.99,137.99,137.91,137.94,1600.0,108.8808,108.8808,108.8177,108.8414,1600.0
2010-12-21 11:20:00,137.93,137.99,137.86,137.86,1500.0,108.8335,108.8808,108.7783,108.7783,1500.0
2010-12-21 11:25:00,137.86,137.91,137.82,137.91,3200.0,108.7783,108.8177,108.7467,108.8177,3200.0
2010-12-21 11:30:00,137.91,137.92,137.85,137.92,2200.0,108.8177,108.8256,108.7704,108.8256,2200.0
2010-12-21 11:35:00,137.84,137.86,137.78,137.86,1200.0,108.7625,108.7783,108.7151,108.7783,1200.0
2010-12-21 11:40:00,137.83,137.83,137.78,137.8,800.0,108.7546,108.7546,108.7151,108.7309,800.0
2010-12-21 11:45:00,137.77,137.77,137.73,137.73,1900.0,108.7072,108.7072,108.6757,108.6757,1900.0
2010-12-21 11:50:00,137.72,137.84,137.72,137.8,900.0,108.6678,108.7625,108.6678,108.7309,900.0
2010-12-21 11:55:00,137.78,137.8,137.74,137.77,3300.0,108.7151,108.7309,108.6836,108.7072,3300.0
2010-12-21 12:00:00,137.75,137.8,137.74,137.78,700.0,108.6915,108.7309,108.6836,108.7151,700.0
2010-12-21 12:05:00,137.78,137.9,137.7,137.78,2900.0,108.7151,108.8098,108.652,108.7151,2900.0
2010-12-21 12:10:00,137.72,137.78,137.72,137.77,500.0,108.6678,108.7151,108.6678,108.7072,500.0
2010-12-21 12:15:00,137.77,137.77,137.74,137.75,1400.0,108.7072,108.7072,108.6836,108.6915,1400.0
2010-12-21 12:20:00,137.75,137.84,137.72,137.84,1200.0,108.6915,108.7625,108.6678,108.7625,1200.0
2010-12-21 12:25:00,137.85,137.89,137.81,137.83,1100.0,108.7704,108.8019,108.7388,108.7546,1100.0
2010-12-21 12:30:00,137.84,137.87,137.78,137.87,2400.0,108.7625,108.7862,108.7151,108.7862,2400.0
2010-12-21 12:35:00,137.79,137.9,137.79,137.89,3100.0,108.723,108.8098,108.723,108.8019,3100.0
2010-12-21 12:40:00,137.85,137.86,137.79,137.79,1900.0,108.7704,108.7783,108.723,108.723,1900.0
2010-12-21 12:45:00,137.85,137.9,137.77,137.77,4500.0,108.7704,108.8098,108.7072,108.7072,4500.0
2010-12-21 12:50:00,137.78,137.9,137.78,137.84,2300.0,108.7151,108.8098,108.7151,108.7625,2300.0
2010-12-21 12:55:00,137.89,138.0,137.88,138.0,2100.0,108.8019,108.8887,108.794,108.8887,2100.0
2010-12-21 13:00:00,137.99,138.07,137.98,137.98,1600.0,108.8808,108.944,108.8729,108.8729,1600.0
2010-12-21 13:05:00,138.0,138.01,137.96,138.0,800.0,108.8887,108.8966,108.8572,108.8887,800.0
2010-12-21 13:10:00,137.98,137.98,137.86,137.93,1800.0,108.8729,108.8729,108.7783,108.8335,1800.0
2010-12-21 13:15:00,137.93,138.02,137.91,137.94,1100.0,108.8335,108.9045,108.8177,108.8414,1100.0
2010-12-21 13:20:00,138.02,138.05,137.91,137.93,1500.0,108.9045,108.9282,108.8177,108.8335,1500.0
2010-12-21 13:25:00,137.96,138.05,137.94,137.99,3300.0,108.8572,108.9282,108.8414,108.8808,3300.0
2010-12-21 13:30:00,137.97,138.08,137.97,138.08,900.0,108.8651,108.9519,108.8651,108.9519,900.0
2010-12-21 13:35:00,138.08,138.11,138.04,138.11,1400.0,108.9519,108.9755,108.9203,108.9755,1400.0
2010-12-21 13:40:00,138.11,138.16,138.11,138.16,3200.0,108.9755,109.015,108.9755,109.015,3200.0
2010-12-21 13:45:00,138.18,138.19,138.13,138.17,1100.0,109.0308,109.0386,108.9913,109.0229,1100.0
2010-12-21 13:50:00,138.17,138.25,138.17,138.23,1400.0,109.0229,109.086,109.0229,109.0702,1400.0
2010-12-21 13:55:00,138.25,138.25,138.11,138.11,1600.0,109.086,109.086,108.9755,108.9755,1600.0
2010-12-21 14:00:00,138.12,138.16,138.12,138.16,300.0,108.9834,109.015,108.9834,109.015,300.0
2010-12-21 14:05:00,138.11,138.16,138.06,138.13,3300.0,108.9755,109.015,108.9361,108.9913,3300.0
2010-12-21 14:10:00,138.13,138.16,138.09,138.16,1800.0,108.9913,109.015,108.9597,109.015,1800.0
2010-12-21 14:15:00,138.16,138.17,138.11,138.11,1600.0,109.015,109.0229,108.9755,108.9755,1600.0
2010-12-21 14:20:00,138.2,138.3,138.2,138.29,3400.0,109.0465,109.1254,109.0465,109.1176,3400.0
2010-12-21 14:25:00,138.29,138.36,138.26,138.36,2100.0,109.1176,109.1728,109.0939,109.1728,2100.0
2010-12-21 14:30:00,138.36,138.39,138.34,138.38,4500.0,109.1728,109.1965,109.157,109.1886,4500.0
2010-12-21 14:35:00,138.39,138.41,138.37,138.39,2000.0,109.1965,109.2122,109.1807,109.1965,2000.0
2010-12-21 14:40:00,138.38,138.49,138.36,138.44,8600.0,109.1886,109.2754,109.1728,109.2359,8600.0
2010-12-21 14:45:00,138.48,138.5,138.37,138.42,3400.0,109.2675,109.2833,109.1807,109.2201,3400.0
2010-12-21 14:50:00,138.34,138.39,138.34,138.35,1100.0,109.157,109.1965,109.157,109.1649,1100.0
2010-12-21 14:55:00,138.38,138.42,138.37,138.4,2200.0,109.1886,109.2201,109.1807,109.2043,2200.0
2010-12-21 15:00:00,138.4,138.4,138.31,138.35,2500.0,109.2043,109.2043,109.1333,109.1649,2500.0
2010-12-21 15:05:00,138.37,138.4,138.33,138.38,1900.0,109.1807,109.2043,109.1491,109.1886,1900.0
2010-12-21 15:10:00,138.37,138.38,138.25,138.25,3500.0,109.1807,109.1886,109.086,109.086,3500.0
2010-12-21 15:15:00,138.29,138.37,138.28,138.34,4300.0,109.1176,109.1807,109.1097,109.157,4300.0
2010-12-21 15:20:00,138.37,138.37,138.28,138.34,5300.0,109.1807,109.1807,109.1097,109.157,5300.0
2010-12-21 15:25:00,138.33,138.33,138.24,138.3,2200.0,109.1491,109.1491,109.0781,109.1254,2200.0
2010-12-21 15:30:00,138.28,138.32,138.24,138.26,13200.0,109.1097,109.1412,109.0781,109.0939,13200.0
2010-12-21 15:35:00,138.25,138.4,138.16,138.37,9000.0,109.086,109.2043,109.015,109.1807,9000.0
2010-12-21 15:40:00,138.39,138.47,138.38,138.41,6400.0,109.1965,109.2596,109.1886,109.2122,6400.0
2010-12-21 15:45:00,138.4,138.42,138.27,138.33,11200.0,109.2043,109.2201,109.1018,109.1491,11200.0
2010-12-21 15:50:00,138.32,138.42,138.29,138.42,11000.0,109.1412,109.2201,109.1176,109.2201,11000.0
2010-12-21 15:55:00,138.42,138.5,138.3,138.5,22300.0,109.2201,109.2833,109.1254,109.2833,22300.0
2010-12-22 09:30:00,138.59,138.59,138.44,138.44,2200.0,109.3543,109.3543,109.2359,109.2359,2200.0
2010-12-22 09:35:00,138.34,138.45,138.34,138.38,1400.0,109.157,109.2438,109.157,109.1886,1400.0
2010-12-22 09:40:00,138.42,138.5,138.4,138.4,5400.0,109.2201,109.2833,109.2043,109.2043,5400.0
2010-12-22 09:45:00,138.39,138.42,138.33,138.36,1600.0,109.1965,109.2201,109.1491,109.1728,1600.0
2010-12-22 09:50:00,138.3,138.3,138.14,138.14,1200.0,109.1254,109.1254,108.9992,108.9992,1200.0
2010-12-22 09:55:00,138.15,138.22,138.08,138.22,2200.0,109.0071,109.0623,108.9519,109.0623,2200.0
2010-12-22 10:00:00,138.24,138.4,138.24,138.35,1400.0,109.0781,109.2043,109.0781,109.1649,1400.0
2010-12-22 10:05:00,138.37,138.41,138.25,138.41,3600.0,109.1807,109.2122,109.086,109.2122,3600.0
2010-12-22 10:10:00,138.35,138.44,138.28,138.28,900.0,109.1649,109.2359,109.1097,109.1097,900.0
2010-12-22 10:15:00,138.28,138.28,138.15,138.15,2000.0,109.1097,109.1097,109.0071,109.0071,2000.0
2010-12-22 10:20:00,138.2,138.4,138.18,138.4,3100.0,109.0465,109.2043,109.0308,109.2043,3100.0
2010-12-22 10:25:00,138.35,138.38,138.18,138.21,1900.0,109.1649,109.1886,109.0308,109.0544,1900.0
2010-12-22 10:30:00,138.15,138.26,138.14,138.22,2000.0,109.0071,109.0939,108.9992,109.0623,2000.0
2010-12-22 10:35:00,138.26,138.39,138.25,138.28,2600.0,109.0939,109.1965,109.086,109.1097,2600.0
2010-12-22 10:40:00,138.31,138.36,138.28,138.31,3600.0,109.1333,109.1728,109.1097,109.1333,3600.0
2010-12-22 10:45:00,138.24,138.34,138.2,138.22,3200.0,109.0781,109.157,109.0465,109.0623,3200.0
2010-12-22 10:50:00,138.33,138.37,138.33,138.35,700.0,109.1491,109.1807,109.1491,109.1649,700.0
2010-12-22 10:55:00,138.31,138.4,138.25,138.4,2000.0,109.1333,109.2043,109.086,109.2043,2000.0
2010-12-22 11:00:00,138.35,138.35,138.27,138.33,1000.0,109.1649,109.1649,109.1018,109.1491,1000.0
2010-12-22 11:05:00,138.3,138.3,138.18,138.27,800.0,109.1254,109.1254,109.0308,109.1018,800.0
2010-12-22 11:10:00,138.24,138.26,138.09,138.11,2200.0,109.0781,109.0939,108.9597,108.9755,2200.0
2010-12-22 11:15:00,138.1,138.11,138.06,138.06,1100.0,108.9676,108.9755,108.9361,108.9361,1100.0
2010-12-22 11:20:00,138.04,138.11,137.97,138.11,3500.0,108.9203,108.9755,108.8651,108.9755,3500.0
2010-12-22 11:25:00,138.1,138.11,138.06,138.06,700.0,108.9676,108.9755,108.9361,108.9361,700.0
2010-12-22 11:30:00,138.06,138.11,138.02,138.06,3000.0,108.9361,108.9755,108.9045,108.9361,3000.0
2010-12-22 11:35:00,138.03,138.22,138.03,138.22,3300.0,108.9124,109.0623,108.9124,109.0623,3300.0
2010-12-22 11:40:00,138.24,138.27,138.14,138.14,2300.0,109.0781,109.1018,108.9992,108.9992,2300.0
2010-12-22 11:45:00,138.15,138.23,138.15,138.21,900.0,109.0071,109.0702,109.0071,109.0544,900.0
2010-12-22 11:50:00,138.23,138.23,138.17,138.17,1200.0,109.0702,109.0702,109.0229,109.0229,1200.0
2010-12-22 11:55:00,138.16,138.2,138.16,138.19,400.0,109.015,109.0465,109.015,109.0386,400.0
2010-12-22 12:00:00,138.21,138.23,138.16,138.21,1200.0,109.0544,109.0702,109.015,109.0544,1200.0
2010-12-22 12:05:00,138.19,138.24,138.19,138.22,600.0,109.0386,109.0781,109.0386,109.0623,600.0
2010-12-22 12:10:00,138.21,138.23,138.17,138.17,800.0,109.0544,109.0702,109.0229,109.0229,800.0
2010-12-22 12:15:00,138.2,138.21,138.08,138.17,4000.0,109.0465,109.0544,108.9519,109.0229,4000.0
2010-12-22 12:20:00,138.13,138.32,138.13,138.26,2600.0,108.9913,109.1412,108.9913,109.0939,2600.0
2010-12-22 12:25:00,138.2,138.31,138.2,138.29,1500.0,109.0465,109.1333,109.0465,109.1176,1500.0
2010-12-22 12:30:00,138.27,138.35,138.27,138.35,1100.0,109.1018,109.1649,109.1018,109.1649,1100.0
2010-12-22 12:35:00,138.29,138.29,138.22,138.29,1200.0,109.1176,109.1176,109.0623,109.1176,1200.0
2010-12-22 12:40:00,138.23,138.27,138.15,138.21,1900.0,109.0702,109.1018,109.0071,109.0544,1900.0
2010-12-22 12:45:00,138.14,138.2,138.05,138.05,11900.0,108.9992,109.0465,108.9282,108.9282,11900.0
2010-12-22 12:50:00,138.05,138.07,138.0,138.05,4300.0,108.9282,108.944,108.8887,108.9282,4300.0
2010-12-22 12:55:00,138.05,138.05,138.0,138.05,1900.0,108.9282,108.9282,108.8887,108.9282,1900.0
2010-12-22 13:00:00,138.05,138.05,138.01,138.05,3900.0,108.9282,108.9282,108.8966,108.9282,3900.0
2010-12-22 13:05:00,138.05,138.05,138.03,138.04,2500.0,108.9282,108.9282,108.9124,108.9203,2500.0
2010-12-22 13:10:00,138.0,138.07,137.95,137.95,4000.0,108.8887,108.944,108.8493,108.8493,4000.0
2010-12-22 13:15:00,137.96,138.04,137.96,138.04,2900.0,108.8572,108.9203,108.8572,108.9203,2900.0
2010-12-22 13:20:00,137.98,138.02,137.98,138.02,500.0,108.8729,108.9045,108.8729,108.9045,500.0
2010-12-22 13:25:00,138.04,138.05,138.02,138.05,1500.0,108.9203,108.9282,108.9045,108.9282,1500.0
2010-12-22 13:30:00,138.04,138.05,138.0,138.0,2300.0,108.9203,108.9282,108.8887,108.8887,2300.0
2010-12-22 13:35:00,137.99,138.0,137.94,137.99,6000.0,108.8808,108.8887,108.8414,108.8808,6000.0
2010-12-22 13:40:00,138.0,138.0,137.94,137.96,2400.0,108.8887,108.8887,108.8414,108.8572,2400.0
2010-12-22 13:45:00,137.92,137.92,137.83,137.85,6700.0,108.8256,108.8256,108.7546,108.7704,6700.0
2010-12-22 13:50:00,137.83,137.84,137.76,137.79,2300.0,108.7546,108.7625,108.6994,108.723,2300.0
2010-12-22 13:55:00,137.75,137.84,137.75,137.84,3200.0,108.6915,108.7625,108.6915,108.7625,3200.0
2010-12-22 14:00:00,137.84,137.89,137.81,137.83,2800.0,108.7625,108.8019,108.7388,108.7546,2800.0
2010-12-22 14:05:00,137.87,137.87,137.8,137.83,1600.0,108.7862,108.7862,108.7309,108.7546,1600.0
2010-12-22 14:10:00,137.8,137.83,137.8,137.81,1000.0,108.7309,108.7546,108.7309,108.7388,1000.0
2010-12-22 14:15:00,137.85,137.86,137.8,137.86,1100.0,108.7704,108.7783,108.7309,108.7783,1100.0
2010-12-22 14:20:00,137.87,137.87,137.78,137.82,1700.0,108.7862,108.7862,108.7151,108.7467,1700.0
2010-12-22 14:25:00,137.82,137.83,137.82,137.83,800.0,108.7467,108.7546,108.7467,108.7546,800.0
2010-12-22 14:30:00,137.81,137.86,137.71,137.86,3700.0,108.7388,108.7783,108.6599,108.7783,3700.0
2010-12-22 14:35:00,137.85,137.9,137.82,137.84,2400.0,108.7704,108.8098,108.7467,108.7625,2400.0
2010-12-22 14:40:00,137.84,137.89,137.8,137.83,2100.0,108.7625,108.8019,108.7309,108.7546,2100.0
2010-12-22 14:45:00,137.84,137.94,137.84,137.93,4200.0,108.7625,108.8414,108.7625,108.8335,4200.0
2010-12-22 14:50:00,137.97,138.03,137.95,138.03,2400.0,108.8651,108.9124,108.8493,108.9124,2400.0
2010-12-22 14:55:00,138.01,138.05,138.0,138.04,1800.0,108.8966,108.9282,108.8887,108.9203,1800.0
2010-12-22 15:00:00,138.02,138.04,137.9,137.93,2700.0,108.9045,108.9203,108.8098,108.8335,2700.0
2010-12-22 15:05:00,137.89,137.91,137.85,137.87,2400.0,108.8019,108.8177,108.7704,108.7862,2400.0
2010-12-22 15:10:00,137.84,137.87,137.8,137.85,3600.0,108.7625,108.7862,108.7309,108.7704,3600.0
2010-12-22 15:15:00,137.87,137.92,137.86,137.88,2600.0,108.7862,108.8256,108.7783,108.794,2600.0
2010-12-22 15:20:00,137.92,137.99,137.9,137.98,4500.0,108.8256,108.8808,108.8098,108.8729,4500.0
2010-12-22 15:25:00,138.01,138.01,137.93,137.96,5100.0,108.8966,108.8966,108.8335,108.8572,5100.0
2010-12-22 15:30:00,137.94,137.99,137.89,137.89,1300.0,108.8414,108.8808,108.8019,108.8019,1300.0
2010-12-22 15:35:00,137.88,137.93,137.83,137.87,4400.0,108.794,108.8335,108.7546,108.7862,4400.0
2010-12-22 15:40:00,137.86,137.94,137.83,137.9,8800.0,108.7783,108.8414,108.7546,108.8098,8800.0
2010-12-22 15:45:00,137.91,137.94,137.74,137.83,2000.0,108.8177,108.8414,108.6836,108.7546,2000.0
2010-12-22 15:50:00,137.8,137.95,137.74,137.92,8300.0,108.7309,108.8493,108.6836,108.8256,8300.0
2010-12-22 15:55:00,137.92,138.12,137.89,138.12,17000.0,108.8256,108.9834,108.8019,108.9834,17000.0
2010-12-23 09:30:00,137.99,138.0,137.77,137.77,3100.0,108.8808,108.8887,108.7072,108.7072,3100.0
2010-12-23 09:35:00,137.99,138.13,137.99,138.1,1500.0,108.8808,108.9913,108.8808,108.9676,1500.0
2010-12-23 09:40:00,138.18,138.25,138.06,138.1,2400.0,109.0308,109.086,108.9361,108.9676,2400.0
2010-12-23 09:45:00,138.09,138.09,138.04,138.04,400.0,108.9597,108.9597,108.9203,108.9203,400.0
2010-12-23 09:50:00,138.0,138.06,137.83,138.04,4500.0,108.8887,108.9361,108.7546,108.9203,4500.0
2010-12-23 09:55:00,138.07,138.14,138.0,138.0,2000.0,108.944,108.9992,108.8887,108.8887,2000.0
2010-12-23 10:00:00,137.93,137.99,137.92,137.99,400.0,108.8335,108.8808,108.8256,108.8808,400.0
2010-12-23 10:05:00,138.02,138.09,137.97,138.08,1200.0,108.9045,108.9597,108.8651,108.9519,1200.0
2010-12-23 10:10:00,138.08,138.1,138.0,138.1,1400.0,108.9519,108.9676,108.8887,108.9676,1400.0
2010-12-23 10:15:00,138.08,138.08,137.89,137.91,2100.0,108.9519,108.9519,108.8019,108.8177,2100.0
2010-12-23 10:20:00,137.89,137.91,137.85,137.89,1700.0,108.8019,108.8177,108.7704,108.8019,1700.0
2010-12-23 10:25:00,137.9,137.93,137.88,137.93,700.0,108.8098,108.8335,108.794,108.8335,700.0
2010-12-23 10:30:00,137.96,138.03,137.96,138.01,5300.0,108.8572,108.9124,108.8572,108.8966,5300.0
2010-12-23 10:35:00,138.0,138.0,137.98,138.0,300.0,108.8887,108.8887,108.8729,108.8887,300.0
2010-12-23 10:40:00,138.0,138.05,138.0,138.02,1400.0,108.8887,108.9282,108.8887,108.9045,1400.0
2010-12-23 10:45:00,138.0,138.04,137.98,138.0,2900.0,108.8887,108.9203,108.8729,108.8887,2900.0
2010-12-23 10:50:00,138.08,138.08,137.96,137.96,1600.0,108.9519,108.9519,108.8572,108.8572,1600.0
2010-12-23 10:55:00,138.03,138.09,138.03,138.06,500.0,108.9124,108.9597,108.9124,108.9361,500.0
2010-12-23 11:00:00,138.06,138.13,138.06,138.1,1000.0,108.9361,108.9913,108.9361,108.9676,1000.0
2010-12-23 11:05:00,138.1,138.1,138.06,138.06,500.0,108.9676,108.9676,108.9361,108.9361,500.0
2010-12-23 11:10:00,138.03,138.03,138.01,138.03,400.0,108.9124,108.9124,108.8966,108.9124,400.0
2010-12-23 11:15:00,138.05,138.24,138.05,138.24,2100.0,108.9282,109.0781,108.9282,109.0781,2100.0
2010-12-23 11:20:00,138.21,138.21,138.13,138.13,200.0,109.0544,109.0544,108.9913,108.9913,200.0
2010-12-23 11:25:00,138.1,138.15,138.1,138.1,500.0,108.9676,109.0071,108.9676,108.9676,500.0
2010-12-23 11:30:00,138.16,138.17,138.13,138.17,400.0,109.015,109.0229,108.9913,109.0229,400.0
2010-12-23 11:35:00,138.16,138.18,138.1,138.18,1500.0,109.015,109.0308,108.9676,109.0308,1500.0
2010-12-23 11:40:00,138.17,138.18,138.12,138.16,1400.0,109.0229,109.0308,108.9834,109.015,1400.0
2010-12-23 11:45:00,138.1,138.12,138.05,138.12,3400.0,108.9676,108.9834,108.9282,108.9834,3400.0
2010-12-23 11:50:00,138.1,138.1,138.0,138.0,1900.0,108.9676,108.9676,108.8887,108.8887,1900.0
2010-12-23 11:55:00,137.96,138.06,137.93,138.06,1700.0,108.8572,108.9361,108.8335,108.9361,1700.0
2010-12-23 12:00:00,138.07,138.07,138.05,138.05,300.0,108.944,108.944,108.9282,108.9282,300.0
2010-12-23 12:05:00,138.05,138.05,137.91,137.91,800.0,108.9282,108.9282,108.8177,108.8177,800.0
2010-12-23 12:10:00,137.87,137.93,137.85,137.93,1700.0,108.7862,108.8335,108.7704,108.8335,1700.0
2010-12-23 12:15:00,137.9,137.99,137.87,137.99,1300.0,108.8098,108.8808,108.7862,108.8808,1300.0
2010-12-23 12:20:00,137.94,138.07,137.94,138.07,400.0,108.8414,108.944,108.8414,108.944,400.0
2010-12-23 12:25:00,138.05,138.06,138.05,138.06,200.0,108.9282,108.9361,108.9282,108.9361,200.0
2010-12-23 12:30:00,138.08,138.13,138.08,138.13,500.0,108.9519,108.9913,108.9519,108.9913,500.0
2010-12-23 12:35:00,138.14,138.14,138.12,138.12,800.0,108.9992,108.9992,108.9834,108.9834,800.0
2010-12-23 12:40:00,138.05,138.06,138.0,138.06,1100.0,108.9282,108.9361,108.8887,108.9361,1100.0
2010-12-23 12:45:00,138.01,138.01,138.01,138.01,100.0,108.8966,108.8966,108.8966,108.8966,100.0
2010-12-23 12:50:00,138.08,138.08,138.08,138.08,200.0,108.9519,108.9519,108.9519,108.9519,200.0
2010-12-23 12:55:00,138.09,138.09,138.06,138.09,400.0,108.9597,108.9597,108.9361,108.9597,400.0
2010-12-23 13:00:00,138.08,138.27,138.08,138.12,3100.0,108.9519,109.1018,108.9519,108.9834,3100.0
2010-12-23 13:05:00,138.13,138.15,138.1,138.15,1000.0,108.9913,109.0071,108.9676,109.0071,1000.0
2010-12-23 13:10:00,138.15,138.26,138.15,138.26,2000.0,109.0071,109.0939,109.0071,109.0939,2000.0
2010-12-23 13:15:00,138.27,138.3,138.26,138.28,1600.0,109.1018,109.1254,109.0939,109.1097,1600.0
2010-12-23 13:20:00,138.26,138.29,138.2,138.29,2000.0,109.0939,109.1176,109.0465,109.1176,2000.0
2010-12-23 13:25:00,138.24,138.29,138.21,138.21,800.0,109.0781,109.1176,109.0544,109.0544,800.0
2010-12-23 13:30:00,138.22,138.22,138.14,138.2,1900.0,109.0623,109.0623,108.9992,109.0465,1900.0
2010-12-23 13:35:00,138.21,138.21,138.18,138.18,400.0,109.0544,109.0544,109.0308,109.0308,400.0
2010-12-23 13:40:00,138.18,138.18,138.16,138.18,800.0,109.0308,109.0308,109.015,109.0308,800.0
2010-12-23 13:45:00,138.18,138.2,138.15,138.2,800.0,109.0308,109.0465,109.0071,109.0465,800.0
2010-12-23 13:50:00,138.14,138.14,138.11,138.13,400.0,108.9992,108.9992,108.9755,108.9913,400.0
2010-12-23 13:55:00,138.13,138.13,138.13,138.13,0.0,108.9913,108.9913,108.9913,108.9913,0.0
2010-12-23 14:00:00,138.12,138.12,138.05,138.12,2800.0,108.9834,108.9834,108.9282,108.9834,2800.0
2010-12-23 14:05:00,138.03,138.04,138.03,138.04,700.0,108.9124,108.9203,108.9124,108.9203,700.0
2010-12-23 14:10:00,138.05,138.06,137.94,138.05,3400.0,108.9282,108.9361,108.8414,108.9282,3400.0
2010-12-23 14:15:00,138.04,138.04,137.95,138.0,2800.0,108.9203,108.9203,108.8493,108.8887,2800.0
2010-12-23 14:20:00,138.01,138.01,137.9,137.9,600.0,108.8966,108.8966,108.8098,108.8098,600.0
2010-12-23 14:25:00,137.85,137.92,137.85,137.91,1200.0,108.7704,108.8256,108.7704,108.8177,1200.0
2010-12-23 14:30:00,137.92,137.92,137.89,137.91,400.0,108.8256,108.8256,108.8019,108.8177,400.0
2010-12-23 14:35:00,137.92,137.98,137.9,137.93,2000.0,108.8256,108.8729,108.8098,108.8335,2000.0
2010-12-23 14:40:00,137.89,137.95,137.88,137.95,1000.0,108.8019,108.8493,108.794,108.8493,1000.0
2010-12-23 14:45:00,137.91,137.91,137.83,137.85,1400.0,108.8177,108.8177,108.7546,108.7704,1400.0
2010-12-23 14:50:00,137.84,137.94,137.82,137.94,1700.0,108.7625,108.8414,108.7467,108.8414,1700.0
2010-12-23 14:55:00,137.92,137.99,137.91,137.99,600.0,108.8256,108.8808,108.8177,108.8808,600.0
2010-12-23 15:00:00,137.99,137.99,137.89,137.89,2100.0,108.8808,108.8808,108.8019,108.8019,2100.0
2010-12-23 15:05:00,137.92,138.0,137.9,138.0,1000.0,108.8256,108.8887,108.8098,108.8887,1000.0
2010-12-23 15:10:00,138.01,138.11,138.01,138.08,1700.0,108.8966,108.9755,108.8966,108.9519,1700.0
2010-12-23 15:15:00,138.07,138.08,138.07,138.07,600.0,108.944,108.9519,108.944,108.944,600.0
2010-12-23 15:20:00,138.1,138.15,138.09,138.09,1300.0,108.9676,109.0071,108.9597,108.9597,1300.0
2010-12-23 15:25:00,138.09,138.18,138.06,138.16,2300.0,108.9597,109.0308,108.9361,109.015,2300.0
2010-12-23 15:30:00,138.16,138.22,138.16,138.17,2500.0,109.015,109.0623,109.015,109.0229,2500.0
2010-12-23 15:35:00,138.2,138.2,138.03,138.12,2700.0,109.0465,109.0465,108.9124,108.9834,2700.0
2010-12-23 15:40:00,138.07,138.16,138.06,138.14,1400.0,108.944,109.015,108.9361,108.9992,1400.0
2010-12-23 15:45:00,138.1,138.1,137.94,138.01,4200.0,108.9676,108.9676,108.8414,108.8966,4200.0
2010-12-23 15:50:00,137.99,138.03,137.93,138.03,3700.0,108.8808,108.9124,108.8335,108.9124,3700.0
2010-12-23 15:55:00,137.98,138.14,137.95,138.14,10400.0,108.8729,108.9992,108.8493,108.9992,10400.0
2010-12-27 09:30:00,138.0,138.21,137.41,137.91,5200.0,108.8887,109.0544,108.4232,108.8177,5200.0
2010-12-27 09:35:00,138.02,138.03,137.97,137.98,500.0,108.9045,108.9124,108.8651,108.8729,500.0
2010-12-27 09:40:00,137.91,138.12,137.83,138.12,600.0,108.8177,108.9834,108.7546,108.9834,600.0
2010-12-27 09:45:00,138.05,138.05,137.75,137.75,1900.0,108.9282,108.9282,108.6915,108.6915,1900.0
2010-12-27 09:50:00,137.75,137.79,137.64,137.64,2400.0,108.6915,108.723,108.6047,108.6047,2400.0
2010-12-27 09:55:00,137.73,137.99,137.73,137.99,2200.0,108.6757,108.8808,108.6757,108.8808,2200.0
2010-12-27 10:00:00,137.91,137.96,137.77,137.77,1600.0,108.8177,108.8572,108.7072,108.7072,1600.0
2010-12-27 10:05:00,137.79,137.83,137.71,137.74,2800.0,108.723,108.7546,108.6599,108.6836,2800.0
2010-12-27 10:10:00,137.78,137.85,137.73,137.81,3400.0,108.7151,108.7704,108.6757,108.7388,3400.0
2010-12-27 10:15:00,137.79,137.81,137.74,137.78,1600.0,108.723,108.7388,108.6836,108.7151,1600.0
2010-12-27 10:20:00,137.71,137.78,137.67,137.68,3500.0,108.6599,108.7151,108.6283,108.6362,3500.0
2010-12-27 10:25:00,137.72,137.79,137.69,137.79,1100.0,108.6678,108.723,108.6441,108.723,1100.0
2010-12-27 10:30:00,137.84,137.85,137.84,137.85,300.0,108.7625,108.7704,108.7625,108.7704,300.0
2010-12-27 10:35:00,137.83,137.89,137.83,137.85,800.0,108.7546,108.8019,108.7546,108.7704,800.0
2010-12-27 10:40:00,137.8,137.87,137.79,137.83,2200.0,108.7309,108.7862,108.723,108.7546,2200.0
2010-12-27 10:45:00,137.82,137.88,137.8,137.84,1200.0,108.7467,108.794,108.7309,108.7625,1200.0
2010-12-27 10:50:00,137.81,137.84,137.77,137.84,600.0,108.7388,108.7625,108.7072,108.7625,600.0
2010-12-27 10:55:00,137.79,137.83,137.78,137.81,1100.0,108.723,108.7546,108.7151,108.7388,1100.0
2010-12-27 11:00:00,137.79,137.79,137.79,137.79,200.0,108.723,108.723,108.723,108.723,200.0
2010-12-27 11:05:00,137.79,137.83,137.78,137.83,400.0,108.723,108.7546,108.7151,108.7546,400.0
2010-12-27 11:10:00,137.85,137.85,137.84,137.84,500.0,108.7704,108.7704,108.7625,108.7625,500.0
2010-12-27 11:15:00,137.84,137.99,137.83,137.96,2900.0,108.7625,108.8808,108.7546,108.8572,2900.0
2010-12-27 11:20:00,137.95,137.99,137.9,137.9,700.0,108.8493,108.8808,108.8098,108.8098,700.0
2010-12-27 11:25:00,137.88,137.88,137.85,137.85,200.0,108.794,108.794,108.7704,108.7704,200.0
2010-12-27 11:30:00,137.87,137.9,137.82,137.9,1900.0,108.7862,108.8098,108.7467,108.8098,1900.0
2010-12-27 11:35:00,137.87,137.87,137.87,137.87,100.0,108.7862,108.7862,108.7862,108.7862,100.0
2010-12-27 11:40:00,137.87,137.87,137.84,137.84,200.0,108.7862,108.7862,108.7625,108.7625,200.0
2010-12-27 11:45:00,137.82,137.92,137.82,137.92,1200.0,108.7467,108.8256,108.7467,108.8256,1200.0
2010-12-27 11:50:00,137.92,137.97,137.9,137.95,1300.0,108.8256,108.8651,108.8098,108.8493,1300.0
2010-12-27 11:55:00,137.93,137.97,137.91,137.94,1000.0,108.8335,108.8651,108.8177,108.8414,1000.0
2010-12-27 12:00:00,137.96,137.99,137.93,137.95,1000.0,108.8572,108.8808,108.8335,108.8493,1000.0
2010-12-27 12:05:00,137.96,137.96,137.96,137.96,200.0,108.8572,108.8572,108.8572,108.8572,200.0
2010-12-27 12:10:00,137.97,138.0,137.95,138.0,1200.0,108.8651,108.8887,108.8493,108.8887,1200.0
2010-12-27 12:15:00,137.96,137.98,137.96,137.96,1100.0,108.8572,108.8729,108.8572,108.8572,1100.0
2010-12-27 12:20:00,137.94,137.97,137.94,137.96,1200.0,108.8414,108.8651,108.8414,108.8572,1200.0
2010-12-27 12:25:00,137.99,137.99,137.98,137.99,300.0,108.8808,108.8808,108.8729,108.8808,300.0
2010-12-27 12:30:00,137.97,137.97,137.97,137.97,200.0,108.8651,108.8651,108.8651,108.8651,200.0
2010-12-27 12:35:00,137.97,137.97,137.95,137.97,500.0,108.8651,108.8651,108.8493,108.8651,500.0
2010-12-27 12:40:00,137.96,137.99,137.96,137.98,1400.0,108.8572,108.8808,108.8572,108.8729,1400.0
2010-12-27 12:45:00,137.97,137.98,137.94,137.98,900.0,108.8651,108.8729,108.8414,108.8729,900.0
2010-12-27 12:50:00,137.97,137.98,137.95,137.98,800.0,108.8651,108.8729,108.8493,108.8729,800.0
2010-12-27 12:55:00,137.99,137.99,137.91,137.91,1000.0,108.8808,108.8808,108.8177,108.8177,1000.0
2010-12-27 13:00:00,137.95,138.0,137.94,137.98,2100.0,108.8493,108.8887,108.8414,108.8729,2100.0
2010-12-27 13:05:00,138.0,138.15,138.0,138.04,7800.0,108.8887,109.0071,108.8887,108.9203,7800.0
2010-12-27 13:10:00,138.07,138.32,138.07,138.32,900.0,108.944,109.1412,108.944,109.1412,900.0
2010-12-27 13:15:00,138.31,138.32,138.31,138.32,300.0,109.1333,109.1412,109.1333,109.1412,300.0
2010-12-27 13:20:00,138.38,138.43,138.36,138.4,700.0,109.1886,109.228,109.1728,109.2043,700.0
2010-12-27 13:25:00,138.49,138.49,138.49,138.49,200.0,109.2754,109.2754,109.2754,109.2754,200.0
2010-12-27 13:30:00,138.55,138.55,138.55,138.55,100.0,109.3227,109.3227,109.3227,109.3227,100.0
2010-12-27 13:35:00,138.51,138.51,138.44,138.45,2300.0,109.2911,109.2911,109.2359,109.2438,2300.0
2010-12-27 13:40:00,138.49,138.49,138.45,138.45,1200.0,109.2754,109.2754,109.2438,109.2438,1200.0
2010-12-27 13:45:00,138.49,138.49,138.49,138.49,100.0,109.2754,109.2754,109.2754,109.2754,100.0
2010-12-27 13:50:00,138.49,138.49,138.49,138.49,0.0,109.2754,109.2754,109.2754,109.2754,0.0
2010-12-27 13:55:00,138.46,138.46,138.4,138.45,2400.0,109.2517,109.2517,109.2043,109.2438,2400.0
2010-12-27 14:00:00,138.4,138.4,138.35,138.35,800.0,109.2043,109.2043,109.1649,109.1649,800.0
2010-12-27 14:05:00,138.36,138.36,138.29,138.29,3100.0,109.1728,109.1728,109.1176,109.1176,3100.0
2010-12-27 14:10:00,138.3,138.32,138.26,138.26,900.0,109.1254,109.1412,109.0939,109.0939,900.0
2010-12-27 14:15:00,138.27,138.28,138.26,138.26,600.0,109.1018,109.1097,109.0939,109.0939,600.0
2010-12-27 14:20:00,138.34,138.36,138.34,138.36,300.0,109.157,109.1728,109.157,109.1728,300.0
2010-12-27 14:25:00,138.32,138.32,138.32,138.32,100.0,109.1412,109.1412,109.1412,109.1412,100.0
2010-12-27 14:30:00,138.39,138.39,138.39,138.39,100.0,109.1965,109.1965,109.1965,109.1965,100.0
2010-12-27 14:35:00,138.36,138.45,138.36,138.45,700.0,109.1728,109.2438,109.1728,109.2438,700.0
2010-12-27 14:40:00,138.46,138.57,138.43,138.57,2100.0,109.2517,109.3385,109.228,109.3385,2100.0
2010-12-27 14:45:00,138.57,138.61,138.54,138.54,1600.0,109.3385,109.37,109.3148,109.3148,1600.0
2010-12-27 14:50:00,138.53,138.61,138.51,138.55,2100.0,109.3069,109.37,109.2911,109.3227,2100.0
2010-12-27 14:55:00,138.6,138.6,138.53,138.57,1500.0,109.3622,109.3622,109.3069,109.3385,1500.0
2010-12-27 15:00:00,138.55,138.71,138.54,138.67,2800.0,109.3227,109.449,109.3148,109.4174,2800.0
2010-12-27 15:05:00,138.66,138.66,138.59,138.59,1400.0,109.4095,109.4095,109.3543,109.3543,1400.0
2010-12-27 15:10:00,138.6,138.68,138.59,138.67,1600.0,109.3622,109.4253,109.3543,109.4174,1600.0
2010-12-27 15:15:00,138.69,138.71,138.66,138.71,2900.0,109.4332,109.449,109.4095,109.449,2900.0
2010-12-27 15:20:00,138.71,138.75,138.71,138.75,1700.0,109.449,109.4805,109.449,109.4805,1700.0
2010-12-27 15:25:00,138.75,138.85,138.72,138.8,3000.0,109.4805,109.5594,109.4568,109.52,3000.0
2010-12-27 15:30:00,138.8,138.84,138.77,138.83,1900.0,109.52,109.5515,109.4963,109.5436,1900.0
2010-12-27 15:35:00,138.79,138.8,138.72,138.75,3500.0,109.5121,109.52,109.4568,109.4805,3500.0
2010-12-27 15:40:00,138.71,138.86,138.71,138.84,2400.0,109.449,109.5673,109.449,109.5515,2400.0
2010-12-27 15:45:00,138.8,138.84,138.75,138.75,1900.0,109.52,109.5515,109.4805,109.4805,1900.0
2010-12-27 15:50:00,138.69,138.73,138.59,138.67,2800.0,109.4332,109.4647,109.3543,109.4174,2800.0
2010-12-27 15:55:00,138.69,138.77,138.62,138.71,6000.0,109.4332,109.4963,109.3779,109.449,6000.0
2010-12-28 09:30:00,138.87,139.07,138.69,138.83,9600.0,109.5752,109.733,109.4332,109.5436,9600.0
2010-12-28 09:35:00,138.83,138.83,138.55,138.71,2200.0,109.5436,109.5436,109.3227,109.449,2200.0
2010-12-28 09:40:00,138.63,138.63,138.18,138.2,1000.0,109.3858,109.3858,109.0308,109.0465,1000.0
2010-12-28 09:45:00,138.2,138.43,138.17,138.24,2600.0,109.0465,109.228,109.0229,109.0781,2600.0
2010-12-28 09:50:00,138.24,138.37,138.18,138.22,3000.0,109.0781,109.1807,109.0308,109.0623,3000.0
2010-12-28 09:55:00,138.18,138.24,138.17,138.2,1500.0,109.0308,109.0781,109.0229,109.0465,1500.0
2010-12-28 10:00:00,138.18,138.23,137.78,137.78,7300.0,109.0308,109.0702,108.7151,108.7151,7300.0
2010-12-28 10:05:00,137.77,137.77,137.51,137.61,4600.0,108.7072,108.7072,108.5021,108.581,4600.0
2010-12-28 10:10:00,137.57,137.69,137.57,137.67,1200.0,108.5494,108.6441,108.5494,108.6283,1200.0
2010-12-28 10:15:00,137.69,137.85,137.64,137.8,4000.0,108.6441,108.7704,108.6047,108.7309,4000.0
2010-12-28 10:20:00,137.85,137.91,137.82,137.82,900.0,108.7704,108.8177,108.7467,108.7467,900.0
2010-12-28 10:25:00,137.92,138.01,137.83,138.01,1700.0,108.8256,108.8966,108.7546,108.8966,1700.0
2010-12-28 10:30:00,138.01,138.01,137.88,137.95,1800.0,108.8966,108.8966,108.794,108.8493,1800.0
2010-12-28 10:35:00,137.95,138.05,137.95,138.05,1400.0,108.8493,108.9282,108.8493,108.9282,1400.0
2010-12-28 10:40:00,138.03,138.03,137.97,138.0,2000.0,108.9124,108.9124,108.8651,108.8887,2000.0
2010-12-28 10:45:00,138.0,138.01,137.91,137.93,1500.0,108.8887,108.8966,108.8177,108.8335,1500.0
2010-12-28 10:50:00,137.91,137.93,137.78,137.83,2300.0,108.8177,108.8335,108.7151,108.7546,2300.0
2010-12-28 10:55:00,137.82,137.83,137.74,137.8,600.0,108.7467,108.7546,108.6836,108.7309,600.0
2010-12-28 11:00:00,137.79,137.84,137.76,137.84,800.0,108.723,108.7625,108.6994,108.7625,800.0
2010-12-28 11:05:00,137.84,137.93,137.8,137.93,2400.0,108.7625,108.8335,108.7309,108.8335,2400.0
2010-12-28 11:10:00,137.94,137.94,137.91,137.91,900.0,108.8414,108.8414,108.8177,108.8177,900.0
2010-12-28 11:15:00,137.9,137.95,137.9,137.95,600.0,108.8098,108.8493,108.8098,108.8493,600.0
2010-12-28 11:20:00,137.93,137.94,137.91,137.92,800.0,108.8335,108.8414,108.8177,108.8256,800.0
2010-12-28 11:25:00,137.95,137.96,137.9,137.9,800.0,108.8493,108.8572,108.8098,108.8098,800.0
2010-12-28 11:30:00,137.82,137.85,137.79,137.79,1200.0,108.7467,108.7704,108.723,108.723,1200.0
2010-12-28 11:35:00,137.83,137.83,137.8,137.8,600.0,108.7546,108.7546,108.7309,108.7309,600.0
2010-12-28 11:40:00,137.86,137.86,137.79,137.79,700.0,108.7783,108.7783,108.723,108.723,700.0
2010-12-28 11:45:00,137.82,137.82,137.79,137.79,600.0,108.7467,108.7467,108.723,108.723,600.0
2010-12-28 11:50:00,137.85,137.89,137.85,137.89,1400.0,108.7704,108.8019,108.7704,108.8019,1400.0
2010-12-28 11:55:00,137.89,137.93,137.87,137.9,2100.0,108.8019,108.8335,108.7862,108.8098,2100.0
2010-12-28 12:00:00,137.9,137.9,137.87,137.9,700.0,108.8098,108.8098,108.7862,108.8098,700.0
2010-12-28 12:05:00,137.83,137.86,137.8,137.84,1100.0,108.7546,108.7783,108.7309,108.7625,1100.0
2010-12-28 12:10:00,137.9,137.9,137.9,137.9,100.0,108.8098,108.8098,108.8098,108.8098,100.0
2010-12-28 12:15:00,137.88,137.9,137.87,137.87,1100.0,108.794,108.8098,108.7862,108.7862,1100.0
2010-12-28 12:20:00,137.91,138.02,137.89,138.02,2200.0,108.8177,108.9045,108.8019,108.9045,2200.0
2010-12-28 12:25:00,138.06,138.07,138.06,138.07,200.0,108.9361,108.944,108.9361,108.944,200.0
2010-12-28 12:30:00,138.11,138.14,138.09,138.14,600.0,108.9755,108.9992,108.9597,108.9992,600.0
2010-12-28 12:35:00,138.13,138.17,138.11,138.14,1300.0,108.9913,109.0229,108.9755,108.9992,1300.0
2010-12-28 12:40:00,138.1,138.13,138.06,138.11,400.0,108.9676,108.9913,108.9361,108.9755,400.0
2010-12-28 12:45:00,138.06,138.06,138.06,138.06,800.0,108.9361,108.9361,108.9361,108.9361,800.0
2010-12-28 12:50:00,138.1,138.15,138.1,138.15,800.0,108.9676,109.0071,108.9676,109.0071,800.0
2010-12-28 12:55:00,138.15,138.24,138.15,138.24,1300.0,109.0071,109.0781,109.0071,109.0781,1300.0
2010-12-28 13:00:00,138.24,138.27,138.23,138.27,600.0,109.0781,109.1018,109.0702,109.1018,600.0
2010-12-28 13:05:00,138.21,138.28,138.21,138.24,500.0,109.0544,109.1097,109.0544,109.0781,500.0
2010-12-28 13:10:00,138.21,138.22,138.18,138.18,500.0,109.0544,109.0623,109.0308,109.0308,500.0
2010-12-28 13:15:00,138.21,138.21,138.13,138.14,1800.0,109.0544,109.0544,108.9913,108.9992,1800.0
2010-12-28 13:20:00,138.16,138.19,138.14,138.19,600.0,109.015,109.0386,108.9992,109.0386,600.0
2010-12-28 13:25:00,138.2,138.2,138.18,138.18,900.0,109.0465,109.0465,109.0308,109.0308,900.0
2010-12-28 13:30:00,138.2,138.23,138.17,138.22,900.0,109.0465,109.0702,109.0229,109.0623,900.0
2010-12-28 13:35:00,138.18,138.22,138.17,138.22,1500.0,109.0308,109.0623,109.0229,109.0623,1500.0
2010-12-28 13:40:00,138.21,138.22,138.21,138.21,1000.0,109.0544,109.0623,109.0544,109.0544,1000.0
2010-12-28 13:45:00,138.21,138.21,138.14,138.14,900.0,109.0544,109.0544,108.9992,108.9992,900.0
2010-12-28 13:50:00,138.15,138.17,138.12,138.16,1500.0,109.0071,109.0229,108.9834,109.015,1500.0
2010-12-28 13:55:00,138.14,138.16,138.12,138.12,2600.0,108.9992,109.015,108.9834,108.9834,2600.0
2010-12-28 14:00:00,138.1,138.12,138.04,138.04,3200.0,108.9676,108.9834,108.9203,108.9203,3200.0
2010-12-28 14:05:00,138.04,138.04,138.02,138.02,1700.0,108.9203,108.9203,108.9045,108.9045,1700.0
2010-12-28 14:10:00,138.02,138.04,137.97,138.04,4000.0,108.9045,108.9203,108.8651,108.9203,4000.0
2010-12-28 14:15:00,138.01,138.02,137.99,138.01,1300.0,108.8966,108.9045,108.8808,108.8966,1300.0
2010-12-28 14:20:00,138.01,138.02,137.99,137.99,1200.0,108.8966,108.9045,108.8808,108.8808,1200.0
2010-12-28 14:25:00,138.03,138.03,137.98,138.0,1200.0,108.9124,108.9124,108.8729,108.8887,1200.0
2010-12-28 14:30:00,138.0,138.0,137.97,138.0,1500.0,108.8887,108.8887,108.8651,108.8887,1500.0
2010-12-28 14:35:00,138.02,138.05,138.01,138.05,1200.0,108.9045,108.9282,108.8966,108.9282,1200.0
2010-12-28 14:40:00,138.04,138.06,138.03,138.03,500.0,108.9203,108.9361,108.9124,108.9124,500.0
2010-12-28 14:45:00,138.04,138.11,138.04,138.11,1700.0,108.9203,108.9755,108.9203,108.9755,1700.0
2010-12-28 14:50:00,138.1,138.14,138.09,138.14,1500.0,108.9676,108.9992,108.9597,108.9992,1500.0
2010-12-28 14:55:00,138.15,138.15,138.11,138.13,1700.0,109.0071,109.0071,108.9755,108.9913,1700.0
2010-12-28 15:00:00,138.12,138.12,138.08,138.08,2100.0,108.9834,108.9834,108.9519,108.9519,2100.0
2010-12-28 15:05:00,138.07,138.09,138.07,138.09,1200.0,108.944,108.9597,108.944,108.9597,1200.0
2010-12-28 15:10:00,138.07,138.07,137.99,138.02,2200.0,108.944,108.944,108.8808,108.9045,2200.0
2010-12-28 15:15:00,138.02,138.03,138.01,138.01,1200.0,108.9045,108.9124,108.8966,108.8966,1200.0
2010-12-28 15:20:00,138.01,138.03,137.99,138.02,2100.0,108.8966,108.9124,108.8808,108.9045,2100.0
2010-12-28 15:25:00,138.02,138.13,138.02,138.08,2800.0,108.9045,108.9913,108.9045,108.9519,2800.0
2010-12-28 15:30:00,138.08,138.13,138.08,138.11,1800.0,108.9519,108.9913,108.9519,108.9755,1800.0
2010-12-28 15:35:00,138.12,138.14,138.09,138.1,1100.0,108.9834,108.9992,108.9597,108.9676,1100.0
2010-12-28 15:40:00,138.14,138.16,138.12,138.12,1900.0,108.9992,109.015,108.9834,108.9834,1900.0
2010-12-28 15:45:00,138.12,138.12,138.03,138.03,9400.0,108.9834,108.9834,108.9124,108.9124,9400.0
2010-12-28 15:50:00,138.05,138.06,138.0,138.02,5200.0,108.9282,108.9361,108.8887,108.9045,5200.0
2010-12-28 15:55:00,138.02,138.15,138.02,138.1,19700.0,108.9045,109.0071,108.9045,108.9676,19700.0
2010-12-29 09:30:00,138.42,138.42,138.18,138.32,3200.0,109.2201,109.2201,109.0308,109.1412,3200.0
2010-12-29 09:35:00,138.5,138.71,138.49,138.65,3600.0,109.2833,109.449,109.2754,109.4016,3600.0
2010-12-29 09:40:00,138.7,138.96,138.7,138.89,2800.0,109.4411,109.6462,109.4411,109.591,2800.0
2010-12-29 09:45:00,138.84,138.91,138.74,138.86,3600.0,109.5515,109.6068,109.4726,109.5673,3600.0
2010-12-29 09:50:00,138.88,138.88,138.78,138.87,1300.0,109.5831,109.5831,109.5042,109.5752,1300.0
2010-12-29 09:55:00,138.9,139.0,138.9,138.95,2000.0,109.5989,109.6778,109.5989,109.6383,2000.0
2010-12-29 10:00:00,138.99,139.08,138.98,139.08,800.0,109.6699,109.7409,109.662,109.7409,800.0
2010-12-29 10:05:00,139.08,139.08,138.99,138.99,1000.0,109.7409,109.7409,109.6699,109.6699,1000.0
2010-12-29 10:10:00,139.03,139.03,139.03,139.03,100.0,109.7014,109.7014,109.7014,109.7014,100.0
2010-12-29 10:15:00,139.03,139.05,138.99,138.99,1100.0,109.7014,109.7172,109.6699,109.6699,1100.0
2010-12-29 10:20:00,138.95,139.0,138.94,138.94,1000.0,109.6383,109.6778,109.6304,109.6304,1000.0
2010-12-29 10:25:00,138.86,138.86,138.8,138.83,1900.0,109.5673,109.5673,109.52,109.5436,1900.0
2010-12-29 10:30:00,138.73,138.74,138.72,138.72,600.0,109.4647,109.4726,109.4568,109.4568,600.0
2010-12-29 10:35:00,138.71,138.71,138.55,138.59,1400.0,109.449,109.449,109.3227,109.3543,1400.0
2010-12-29 10:40:00,138.54,138.58,138.5,138.55,1800.0,109.3148,109.3464,109.2833,109.3227,1800.0
2010-12-29 10:45:00,138.58,138.58,138.5,138.5,1100.0,109.3464,109.3464,109.2833,109.2833,1100.0
2010-12-29 10:50:00,138.51,138.56,138.45,138.5,5000.0,109.2911,109.3306,109.2438,109.2833,5000.0
2010-12-29 10:55:00,138.51,138.51,138.31,138.36,2900.0,109.2911,109.2911,109.1333,109.1728,2900.0
2010-12-29 11:00:00,138.32,138.33,138.24,138.27,4900.0,109.1412,109.1491,109.0781,109.1018,4900.0
2010-12-29 11:05:00,138.26,138.28,138.24,138.24,1000.0,109.0939,109.1097,109.0781,109.0781,1000.0
2010-12-29 11:10:00,138.26,138.29,138.25,138.29,1000.0,109.0939,109.1176,109.086,109.1176,1000.0
2010-12-29 11:15:00,138.29,138.29,138.22,138.27,2200.0,109.1176,109.1176,109.0623,109.1018,2200.0
2010-12-29 11:20:00,138.25,138.31,138.08,138.17,17500.0,109.086,109.1333,108.9519,109.0229,17500.0
2010-12-29 11:25:00,138.15,138.24,138.15,138.21,1300.0,109.0071,109.0781,109.0071,109.0544,1300.0
2010-12-29 11:30:00,138.28,138.33,138.28,138.33,300.0,109.1097,109.1491,109.1097,109.1491,300.0
2010-12-29 11:35:00,138.33,138.36,138.29,138.36,300.0,109.1491,109.1728,109.1176,109.1728,300.0
2010-12-29 11:40:00,138.43,138.48,138.41,138.41,1500.0,109.228,109.2675,109.2122,109.2122,1500.0
2010-12-29 11:45:00,138.31,138.34,138.29,138.33,900.0,109.1333,109.157,109.1176,109.1491,900.0
2010-12-29 11:50:00,138.26,138.27,138.24,138.27,1100.0,109.0939,109.1018,109.0781,109.1018,1100.0
2010-12-29 11:55:00,138.26,138.33,138.24,138.33,1400.0,109.0939,109.1491,109.0781,109.1491,1400.0
2010-12-29 12:00:00,138.33,138.38,138.33,138.38,300.0,109.1491,109.1886,109.1491,109.1886,300.0
2010-12-29 12:05:00,138.37,138.37,138.35,138.35,200.0,109.1807,109.1807,109.1649,109.1649,200.0
2010-12-29 12:10:00,138.4,138.45,138.38,138.45,800.0,109.2043,109.2438,109.1886,109.2438,800.0
2010-12-29 12:15:00,138.5,138.5,138.47,138.49,1000.0,109.2833,109.2833,109.2596,109.2754,1000.0
2010-12-29 12:20:00,138.44,138.5,138.41,138.42,2200.0,109.2359,109.2833,109.2122,109.2201,2200.0
2010-12-29 12:25:00,138.41,138.43,138.39,138.39,700.0,109.2122,109.228,109.1965,109.1965,700.0
2010-12-29 12:30:00,138.4,138.4,138.34,138.4,800.0,109.2043,109.2043,109.157,109.2043,800.0
2010-12-29 12:35:00,138.4,138.4,138.32,138.33,1500.0,109.2043,109.2043,109.1412,109.1491,1500.0
2010-12-29 12:40:00,138.32,138.37,138.26,138.28,5800.0,109.1412,109.1807,109.0939,109.1097,5800.0
2010-12-29 12:45:00,138.33,138.34,138.28,138.31,3100.0,109.1491,109.157,109.1097,109.1333,3100.0
2010-12-29 12:50:00,138.27,138.29,138.25,138.25,4100.0,109.1018,109.1176,109.086,109.086,4100.0
2010-12-29 12:55:00,138.26,138.3,138.25,138.28,4000.0,109.0939,109.1254,109.086,109.1097,4000.0
2010-12-29 13:00:00,138.28,138.31,138.21,138.3,4300.0,109.1097,109.1333,109.0544,109.1254,4300.0
2010-12-29 13:05:00,138.25,138.3,138.2,138.22,2800.0,109.086,109.1254,109.0465,109.0623,2800.0
2010-12-29 13:10:00,138.22,138.26,138.19,138.19,1200.0,109.0623,109.0939,109.0386,109.0386,1200.0
2010-12-29 13:15:00,138.28,138.28,138.25,138.25,200.0,109.1097,109.1097,109.086,109.086,200.0
2010-12-29 13:20:00,138.25,138.27,138.19,138.21,2500.0,109.086,109.1018,109.0386,109.0544,2500.0
2010-12-29 13:25:00,138.25,138.26,138.23,138.23,500.0,109.086,109.0939,109.0702,109.0702,500.0
2010-12-29 13:30:00,138.21,138.25,138.17,138.2,3700.0,109.0544,109.086,109.0229,109.0465,3700.0
2010-12-29 13:35:00,138.2,138.2,138.2,138.2,0.0,109.0465,109.0465,109.0465,109.0465,0.0
2010-12-29 13:40:00,138.2,138.21,138.13,138.18,1300.0,109.0465,109.0544,108.9913,109.0308,1300.0
2010-12-29 13:45:00,138.2,138.2,138.2,138.2,100.0,109.0465,109.0465,109.0465,109.0465,100.0
2010-12-29 13:50:00,138.22,138.25,138.22,138.25,600.0,109.0623,109.086,109.0623,109.086,600.0
2010-12-29 13:55:00,138.28,138.28,138.2,138.21,3400.0,109.1097,109.1097,109.0465,109.0544,3400.0
2010-12-29 14:00:00,138.2,138.31,138.19,138.31,6200.0,109.0465,109.1333,109.0386,109.1333,6200.0
2010-12-29 14:05:00,138.27,138.33,138.25,138.29,6600.0,109.1018,109.1491,109.086,109.1176,6600.0
2010-12-29 14:10:00,138.33,138.34,138.29,138.3,2500.0,109.1491,109.157,109.1176,109.1254,2500.0
2010-12-29 14:15:00,138.29,138.31,138.19,138.21,3700.0,109.1176,109.1333,109.0386,109.0544,3700.0
2010-12-29 14:20:00,138.23,138.25,138.18,138.18,2300.0,109.0702,109.086,109.0308,109.0308,2300.0
2010-12-29 14:25:00,138.23,138.23,138.19,138.19,200.0,109.0702,109.0702,109.0386,109.0386,200.0
2010-12-29 14:30:00,138.21,138.28,138.2,138.2,1900.0,109.0544,109.1097,109.0465,109.0465,1900.0
2010-12-29 14:35:00,138.19,138.19,138.16,138.18,500.0,109.0386,109.0386,109.015,109.0308,500.0
2010-12-29 14:40:00,138.2,138.25,138.2,138.25,800.0,109.0465,109.086,109.0465,109.086,800.0
2010-12-29 14:45:00,138.29,138.29,138.25,138.26,6000.0,109.1176,109.1176,109.086,109.0939,6000.0
2010-12-29 14:50:00,138.27,138.27,138.23,138.25,2700.0,109.1018,109.1018,109.0702,109.086,2700.0
2010-12-29 14:55:00,138.21,138.23,138.17,138.19,1900.0,109.0544,109.0702,109.0229,109.0386,1900.0
2010-12-29 15:00:00,138.23,138.27,138.2,138.24,10200.0,109.0702,109.1018,109.0465,109.0781,10200.0
2010-12-29 15:05:00,138.23,138.24,138.19,138.2,3900.0,109.0702,109.0781,109.0386,109.0465,3900.0
2010-12-29 15:10:00,138.21,138.23,138.2,138.22,2500.0,109.0544,109.0702,109.0465,109.0623,2500.0
2010-12-29 15:15:00,138.22,138.22,138.21,138.21,3400.0,109.0623,109.0623,109.0544,109.0544,3400.0
2010-12-29 15:20:00,138.21,138.21,138.16,138.17,6700.0,109.0544,109.0544,109.015,109.0229,6700.0
2010-12-29 15:25:00,138.18,138.19,138.1,138.15,3900.0,109.0308,109.0386,108.9676,109.0071,3900.0
2010-12-29 15:30:00,138.14,138.15,138.1,138.1,4700.0,108.9992,109.0071,108.9676,108.9676,4700.0
2010-12-29 15:35:00,138.09,138.11,138.05,138.06,9400.0,108.9597,108.9755,108.9282,108.9361,9400.0
2010-12-29 15:40:00,138.09,138.13,138.08,138.13,2400.0,108.9597,108.9913,108.9519,108.9913,2400.0
2010-12-29 15:45:00,138.11,138.13,138.06,138.09,6400.0,108.9755,108.9913,108.9361,108.9597,6400.0
2010-12-29 15:50:00,138.08,138.21,138.08,138.2,4500.0,108.9519,109.0544,108.9519,109.0465,4500.0
2010-12-29 15:55:00,138.14,138.14,137.94,138.05,11200.0,108.9992,108.9992,108.8414,108.9282,11200.0
2010-12-30 09:30:00,137.67,137.71,137.41,137.7,10500.0,108.6283,108.6599,108.4232,108.652,10500.0
2010-12-30 09:35:00,137.71,137.82,137.67,137.82,3300.0,108.6599,108.7467,108.6283,108.7467,3300.0
2010-12-30 09:40:00,137.94,138.31,137.94,138.31,1300.0,108.8414,109.1333,108.8414,109.1333,1300.0
2010-12-30 09:45:00,138.33,138.51,138.33,138.51,1100.0,109.1491,109.2911,109.1491,109.2911,1100.0
2010-12-30 09:50:00,138.55,138.55,138.42,138.42,2400.0,109.3227,109.3227,109.2201,109.2201,2400.0
2010-12-30 09:55:00,138.37,138.37,138.24,138.24,1000.0,109.1807,109.1807,109.0781,109.0781,1000.0
2010-12-30 10:00:00,138.3,138.3,138.15,138.21,2000.0,109.1254,109.1254,109.0071,109.0544,2000.0
2010-12-30 10:05:00,138.27,138.27,138.18,138.18,400.0,109.1018,109.1018,109.0308,109.0308,400.0
2010-12-30 10:10:00,138.09,138.1,137.92,137.92,2300.0,108.9597,108.9676,108.8256,108.8256,2300.0
2010-12-30 10:15:00,137.91,138.26,137.91,138.25,2900.0,108.8177,109.0939,108.8177,109.086,2900.0
2010-12-30 10:20:00,138.29,138.29,138.14,138.14,1000.0,109.1176,109.1176,108.9992,108.9992,1000.0
2010-12-30 10:25:00,138.16,138.17,138.16,138.16,400.0,109.015,109.0229,109.015,109.015,400.0
2010-12-30 10:30:00,138.16,138.2,138.13,138.16,900.0,109.015,109.0465,108.9913,109.015,900.0
2010-12-30 10:35:00,138.22,138.36,138.22,138.33,1400.0,109.0623,109.1728,109.0623,109.1491,1400.0
2010-12-30 10:40:00,138.35,138.37,138.25,138.32,1400.0,109.1649,109.1807,109.086,109.1412,1400.0
2010-12-30 10:45:00,138.35,138.35,138.24,138.24,800.0,109.1649,109.1649,109.0781,109.0781,800.0
2010-12-30 10:50:00,138.17,138.28,138.15,138.27,1500.0,109.0229,109.1097,109.0071,109.1018,1500.0
2010-12-30 10:55:00,138.3,138.3,138.3,138.3,400.0,109.1254,109.1254,109.1254,109.1254,400.0
2010-12-30 11:00:00,138.31,138.31,138.3,138.3,400.0,109.1333,109.1333,109.1254,109.1254,400.0
2010-12-30 11:05:00,138.3,138.32,138.26,138.26,800.0,109.1254,109.1412,109.0939,109.0939,800.0
2010-12-30 11:10:00,138.21,138.21,138.08,138.13,2200.0,109.0544,109.0544,108.9519,108.9913,2200.0
2010-12-30 11:15:00,138.17,138.17,138.12,138.12,600.0,109.0229,109.0229,108.9834,108.9834,600.0
2010-12-30 11:20:00,138.1,138.13,138.02,138.02,1000.0,108.9676,108.9913,108.9045,108.9045,1000.0
2010-12-30 11:25:00,138.01,138.2,138.01,138.2,1800.0,108.8966,109.0465,108.8966,109.0465,1800.0
2010-12-30 11:30:00,138.15,138.16,138.12,138.13,600.0,109.0071,109.015,108.9834,108.9913,600.0
2010-12-30 11:35:00,138.17,138.32,138.14,138.3,2800.0,109.0229,109.1412,108.9992,109.1254,2800.0
2010-12-30 11:40:00,138.33,138.43,138.29,138.4,1700.0,109.1491,109.228,109.1176,109.2043,1700.0
2010-12-30 11:45:00,138.41,138.49,138.4,138.49,1300.0,109.2122,109.2754,109.2043,109.2754,1300.0
2010-12-30 11:50:00,138.48,138.49,138.38,138.38,1500.0,109.2675,109.2754,109.1886,109.1886,1500.0
2010-12-30 11:55:00,138.38,138.5,138.37,138.47,2200.0,109.1886,109.2833,109.1807,109.2596,2200.0
2010-12-30 12:00:00,138.44,138.44,138.43,138.44,400.0,109.2359,109.2359,109.228,109.2359,400.0
2010-12-30 12:05:00,138.4,138.43,138.4,138.42,400.0,109.2043,109.228,109.2043,109.2201,400.0
2010-12-30 12:10:00,138.41,138.41,138.41,138.41,200.0,109.2122,109.2122,109.2122,109.2122,200.0
2010-12-30 12:15:00,138.38,138.47,138.38,138.47,1000.0,109.1886,109.2596,109.1886,109.2596,1000.0
2010-12-30 12:20:00,138.48,138.51,138.48,138.49,1000.0,109.2675,109.2911,109.2675,109.2754,1000.0
2010-12-30 12:25:00,138.5,138.54,138.5,138.54,1400.0,109.2833,109.3148,109.2833,109.3148,1400.0
2010-12-30 12:30:00,138.54,138.56,138.52,138.56,700.0,109.3148,109.3306,109.299,109.3306,700.0
2010-12-30 12:35:00,138.48,138.57,138.48,138.57,1700.0,109.2675,109.3385,109.2675,109.3385,1700.0
2010-12-30 12:40:00,138.52,138.57,138.52,138.57,600.0,109.299,109.3385,109.299,109.3385,600.0
2010-12-30 12:45:00,138.56,138.56,138.52,138.56,300.0,109.3306,109.3306,109.299,109.3306,300.0
2010-12-30 12:50:00,138.48,138.54,138.47,138.47,1300.0,109.2675,109.3148,109.2596,109.2596,1300.0
2010-12-30 12:55:00,138.45,138.45,138.45,138.45,100.0,109.2438,109.2438,109.2438,109.2438,100.0
2010-12-30 13:00:00,138.46,138.53,138.46,138.52,900.0,109.2517,109.3069,109.2517,109.299,900.0
2010-12-30 13:05:00,138.52,138.52,138.48,138.48,800.0,109.299,109.299,109.2675,109.2675,800.0
2010-12-30 13:10:00,138.48,138.48,138.48,138.48,0.0,109.2675,109.2675,109.2675,109.2675,0.0
2010-12-30 13:15:00,138.48,138.48,138.45,138.47,1200.0,109.2675,109.2675,109.2438,109.2596,1200.0
2010-12-30 13:20:00,138.5,138.51,138.5,138.51,600.0,109.2833,109.2911,109.2833,109.2911,600.0
2010-12-30 13:25:00,138.52,138.52,138.52,138.52,100.0,109.299,109.299,109.299,109.299,100.0
2010-12-30 13:30:00,138.46,138.5,138.46,138.5,800.0,109.2517,109.2833,109.2517,109.2833,800.0
2010-12-30 13:35:00,138.58,138.59,138.57,138.57,700.0,109.3464,109.3543,109.3385,109.3385,700.0
2010-12-30 13:40:00,138.56,138.56,138.51,138.51,600.0,109.3306,109.3306,109.2911,109.2911,600.0
2010-12-30 13:45:00,138.48,138.49,138.47,138.47,700.0,109.2675,109.2754,109.2596,109.2596,700.0
2010-12-30 13:50:00,138.5,138.51,138.5,138.51,1300.0,109.2833,109.2911,109.2833,109.2911,1300.0
2010-12-30 13:55:00,138.51,138.51,138.5,138.51,2000.0,109.2911,109.2911,109.2833,109.2911,2000.0
2010-12-30 14:00:00,138.53,138.53,138.51,138.51,700.0,109.3069,109.3069,109.2911,109.2911,700.0
2010-12-30 14:05:00,138.51,138.51,138.48,138.49,1300.0,109.2911,109.2911,109.2675,109.2754,1300.0
2010-12-30 14:10:00,138.49,138.5,138.49,138.5,800.0,109.2754,109.2833,109.2754,109.2833,800.0
2010-12-30 14:15:00,138.5,138.5,138.47,138.47,1100.0,109.2833,109.2833,109.2596,109.2596,1100.0
2010-12-30 14:20:00,138.46,138.49,138.46,138.49,300.0,109.2517,109.2754,109.2517,109.2754,300.0
2010-12-30 14:25:00,138.5,138.58,138.47,138.58,3500.0,109.2833,109.3464,109.2596,109.3464,3500.0
2010-12-30 14:30:00,138.58,138.59,138.53,138.57,2400.0,109.3464,109.3543,109.3069,109.3385,2400.0
2010-12-30 14:35:00,138.57,138.62,138.57,138.62,1800.0,109.3385,109.3779,109.3385,109.3779,1800.0
2010-12-30 14:40:00,138.61,138.62,138.6,138.61,600.0,109.37,109.3779,109.3622,109.37,600.0
2010-12-30 14:45:00,138.59,138.59,138.52,138.52,800.0,109.3543,109.3543,109.299,109.299,800.0
2010-12-30 14:50:00,138.49,138.49,138.43,138.43,700.0,109.2754,109.2754,109.228,109.228,700.0
2010-12-30 14:55:00,138.43,138.47,138.41,138.47,1500.0,109.228,109.2596,109.2122,109.2596,1500.0
2010-12-30 15:00:00,138.48,138.48,138.38,138.38,1400.0,109.2675,109.2675,109.1886,109.1886,1400.0
2010-12-30 15:05:00,138.43,138.54,138.39,138.52,2300.0,109.228,109.3148,109.1965,109.299,2300.0
2010-12-30 15:10:00,138.52,138.52,138.46,138.47,800.0,109.299,109.299,109.2517,109.2596,800.0
2010-12-30 15:15:00,138.45,138.48,138.44,138.47,1600.0,109.2438,109.2675,109.2359,109.2596,1600.0
2010-12-30 15:20:00,138.48,138.49,138.33,138.37,3500.0,109.2675,109.2754,109.1491,109.1807,3500.0
2010-12-30 15:25:00,138.37,138.56,138.36,138.56,3500.0,109.1807,109.3306,109.1728,109.3306,3500.0
2010-12-30 15:30:00,138.56,138.59,138.53,138.57,1600.0,109.3306,109.3543,109.3069,109.3385,1600.0
2010-12-30 15:35:00,138.6,138.61,138.55,138.6,2600.0,109.3622,109.37,109.3227,109.3622,2600.0
2010-12-30 15:40:00,138.61,138.61,138.5,138.5,5000.0,109.37,109.37,109.2833,109.2833,5000.0
2010-12-30 15:45:00,138.5,138.5,138.38,138.42,6800.0,109.2833,109.2833,109.1886,109.2201,6800.0
2010-12-30 15:50:00,138.41,138.41,138.32,138.35,2800.0,109.2122,109.2122,109.1412,109.1649,2800.0
2010-12-30 15:55:00,138.33,138.38,138.25,138.31,9900.0,109.1491,109.1886,109.086,109.1333,9900.0
2010-12-31 09:30:00,138.2,138.21,137.91,138.21,1900.0,109.0465,109.0544,108.8177,109.0544,1900.0
2010-12-31 09:35:00,138.33,138.37,138.32,138.32,600.0,109.1491,109.1807,109.1412,109.1412,600.0
2010-12-31 09:40:00,138.24,138.24,138.08,138.18,1800.0,109.0781,109.0781,108.9519,109.0308,1800.0
2010-12-31 09:45:00,138.12,138.18,138.06,138.06,800.0,108.9834,109.0308,108.9361,108.9361,800.0
2010-12-31 09:50:00,138.17,138.23,138.15,138.19,700.0,109.0229,109.0702,109.0071,109.0386,700.0
2010-12-31 09:55:00,138.13,138.13,138.13,138.13,100.0,108.9913,108.9913,108.9913,108.9913,100.0
2010-12-31 10:00:00,138.12,138.18,138.12,138.18,2000.0,108.9834,109.0308,108.9834,109.0308,2000.0
2010-12-31 10:05:00,138.16,138.19,138.14,138.19,700.0,109.015,109.0386,108.9992,109.0386,700.0
2010-12-31 10:10:00,138.27,138.38,138.27,138.36,700.0,109.1018,109.1886,109.1018,109.1728,700.0
2010-12-31 10:15:00,138.4,138.56,138.4,138.56,9200.0,109.2043,109.3306,109.2043,109.3306,9200.0
2010-12-31 10:20:00,138.61,138.74,138.61,138.74,1900.0,109.37,109.4726,109.37,109.4726,1900.0
2010-12-31 10:25:00,138.8,138.81,138.75,138.78,1100.0,109.52,109.5279,109.4805,109.5042,1100.0
2010-12-31 10:30:00,138.7,138.7,138.69,138.69,300.0,109.4411,109.4411,109.4332,109.4332,300.0
2010-12-31 10:35:00,138.67,138.67,138.54,138.57,1600.0,109.4174,109.4174,109.3148,109.3385,1600.0
2010-12-31 10:40:00,138.69,138.69,138.65,138.65,200.0,109.4332,109.4332,109.4016,109.4016,200.0
2010-12-31 10:45:00,138.63,138.63,138.6,138.6,300.0,109.3858,109.3858,109.3622,109.3622,300.0
2010-12-31 10:50:00,138.63,138.63,138.63,138.63,200.0,109.3858,109.3858,109.3858,109.3858,200.0
2010-12-31 10:55:00,138.62,138.64,138.62,138.64,600.0,109.3779,109.3937,109.3779,109.3937,600.0
2010-12-31 11:00:00,138.64,138.7,138.64,138.7,500.0,109.3937,109.4411,109.3937,109.4411,500.0
2010-12-31 11:05:00,138.67,138.67,138.51,138.51,800.0,109.4174,109.4174,109.2911,109.2911,800.0
2010-12-31 11:10:00,138.58,138.6,138.58,138.6,600.0,109.3464,109.3622,109.3464,109.3622,600.0
2010-12-31 11:15:00,138.57,138.62,138.55,138.62,600.0,109.3385,109.3779,109.3227,109.3779,600.0
2010-12-31 11:20:00,138.55,138.97,138.55,138.97,15900.0,109.3227,109.6541,109.3227,109.6541,15900.0
2010-12-31 11:25:00,138.97,139.09,138.97,139.02,2100.0,109.6541,109.7488,109.6541,109.6936,2100.0
2010-12-31 11:30:00,139.05,139.05,139.0,139.02,700.0,109.7172,109.7172,109.6778,109.6936,700.0
2010-12-31 11:35:00,139.0,139.04,138.99,139.03,800.0,109.6778,109.7093,109.6699,109.7014,800.0
2010-12-31 11:40:00,139.0,139.0,138.99,138.99,300.0,109.6778,109.6778,109.6699,109.6699,300.0
2010-12-31 11:45:00,139.0,139.0,139.0,139.0,500.0,109.6778,109.6778,109.6778,109.6778,500.0
2010-12-31 11:50:00,139.0,139.01,139.0,139.0,1100.0,109.6778,109.6857,109.6778,109.6778,1100.0
2010-12-31 11:55:00,138.93,138.95,138.86,138.88,8800.0,109.6225,109.6383,109.5673,109.5831,8800.0
2010-12-31 12:00:00,138.8,138.9,138.8,138.9,800.0,109.52,109.5989,109.52,109.5989,800.0
2010-12-31 12:05:00,138.84,138.84,138.8,138.8,1300.0,109.5515,109.5515,109.52,109.52,1300.0
2010-12-31 12:10:00,138.8,138.8,138.8,138.8,0.0,109.52,109.52,109.52,109.52,0.0
2010-12-31 12:15:00,138.75,138.83,138.75,138.83,900.0,109.4805,109.5436,109.4805,109.5436,900.0
2010-12-31 12:20:00,138.81,138.84,138.76,138.76,1400.0,109.5279,109.5515,109.4884,109.4884,1400.0
2010-12-31 12:25:00,138.76,138.84,138.75,138.84,700.0,109.4884,109.5515,109.4805,109.5515,700.0
2010-12-31 12:30:00,138.85,138.85,138.8,138.8,200.0,109.5594,109.5594,109.52,109.52,200.0
2010-12-31 12:35:00,138.83,138.85,138.78,138.78,1100.0,109.5436,109.5594,109.5042,109.5042,1100.0
2010-12-31 12:40:00,138.77,138.77,138.67,138.67,2300.0,109.4963,109.4963,109.4174,109.4174,2300.0
2010-12-31 12:45:00,138.67,138.67,138.67,138.67,600.0,109.4174,109.4174,109.4174,109.4174,600.0
2010-12-31 12:50:00,138.62,138.62,138.55,138.61,800.0,109.3779,109.3779,109.3227,109.37,800.0
2010-12-31 12:55:00,138.57,138.57,138.56,138.56,300.0,109.3385,109.3385,109.3306,109.3306,300.0
2010-12-31 13:00:00,138.59,138.59,138.57,138.59,400.0,109.3543,109.3543,109.3385,109.3543,400.0
2010-12-31 13:05:00,138.61,138.7,138.61,138.7,700.0,109.37,109.4411,109.37,109.4411,700.0
2010-12-31 13:10:00,138.75,138.79,138.71,138.79,300.0,109.4805,109.5121,109.449,109.5121,300.0
2010-12-31 13:15:00,138.73,138.73,138.68,138.68,300.0,109.4647,109.4647,109.4253,109.4253,300.0
2010-12-31 13:20:00,138.7,138.72,138.69,138.72,1400.0,109.4411,109.4568,109.4332,109.4568,1400.0
2010-12-31 13:25:00,138.78,138.78,138.71,138.71,400.0,109.5042,109.5042,109.449,109.449,400.0
2010-12-31 13:30:00,138.71,138.71,138.65,138.65,400.0,109.449,109.449,109.4016,109.4016,400.0
2010-12-31 13:35:00,138.65,138.7,138.65,138.68,1000.0,109.4016,109.4411,109.4016,109.4253,1000.0
2010-12-31 13:40:00,138.69,138.69,138.64,138.64,1100.0,109.4332,109.4332,109.3937,109.3937,1100.0
2010-12-31 13:45:00,138.6,138.65,138.56,138.57,700.0,109.3622,109.4016,109.3306,109.3385,700.0
2010-12-31 13:50:00,138.52,138.65,138.5,138.65,1100.0,109.299,109.4016,109.2833,109.4016,1100.0
2010-12-31 13:55:00,138.65,138.65,138.65,138.65,0.0,109.4016,109.4016,109.4016,109.4016,0.0
2010-12-31 14:00:00,138.6,138.6,138.5,138.55,1200.0,109.3622,109.3622,109.2833,109.3227,1200.0
2010-12-31 14:05:00,138.51,138.52,138.51,138.52,500.0,109.2911,109.299,109.2911,109.299,500.0
2010-12-31 14:10:00,138.5,138.52,138.5,138.52,1300.0,109.2833,109.299,109.2833,109.299,1300.0
2010-12-31 14:15:00,138.51,138.54,138.47,138.54,2300.0,109.2911,109.3148,109.2596,109.3148,2300.0
2010-12-31 14:20:00,138.55,138.56,138.5,138.52,500.0,109.3227,109.3306,109.2833,109.299,500.0
2010-12-31 14:25:00,138.52,138.59,138.5,138.55,1600.0,109.299,109.3543,109.2833,109.3227,1600.0
2010-12-31 14:30:00,138.54,138.64,138.54,138.64,1600.0,109.3148,109.3937,109.3148,109.3937,1600.0
2010-12-31 14:35:00,138.7,138.7,138.63,138.66,1000.0,109.4411,109.4411,109.3858,109.4095,1000.0
2010-12-31 14:40:00,138.66,138.66,138.63,138.63,1000.0,109.4095,109.4095,109.3858,109.3858,1000.0
2010-12-31 14:45:00,138.66,138.74,138.66,138.74,1300.0,109.4095,109.4726,109.4095,109.4726,1300.0
2010-12-31 14:50:00,138.74,138.74,138.55,138.58,5300.0,109.4726,109.4726,109.3227,109.3464,5300.0
2010-12-31 14:55:00,138.6,138.63,138.58,138.58,700.0,109.3622,109.3858,109.3464,109.3464,700.0
2010-12-31 15:00:00,138.58,138.68,138.58,138.62,1300.0,109.3464,109.4253,109.3464,109.3779,1300.0
2010-12-31 15:05:00,138.59,138.68,138.59,138.68,800.0,109.3543,109.4253,109.3543,109.4253,800.0
2010-12-31 15:10:00,138.63,138.65,138.61,138.61,700.0,109.3858,109.4016,109.37,109.37,700.0
2010-12-31 15:15:00,138.57,138.65,138.57,138.65,1200.0,109.3385,109.4016,109.3385,109.4016,1200.0
2010-12-31 15:20:00,138.66,138.66,138.61,138.63,1100.0,109.4095,109.4095,109.37,109.3858,1100.0
2010-12-31 15:25:00,138.64,138.64,138.61,138.61,1200.0,109.3937,109.3937,109.37,109.37,1200.0
2010-12-31 15:30:00,138.59,138.59,138.53,138.53,2500.0,109.3543,109.3543,109.3069,109.3069,2500.0
2010-12-31 15:35:00,138.53,138.62,138.52,138.61,3000.0,109.3069,109.3779,109.299,109.37,3000.0
2010-12-31 15:40:00,138.61,138.62,138.54,138.55,1800.0,109.37,109.3779,109.3148,109.3227,1800.0
2010-12-31 15:45:00,138.55,138.55,138.04,138.08,11900.0,109.3227,109.3227,108.9203,108.9519,11900.0
2010-12-31 15:50:00,138.05,138.22,137.97,138.22,5800.0,108.9282,109.0623,108.8651,109.0623,5800.0
2010-12-31 15:55:00,138.24,138.28,138.15,138.23,15500.0,109.0781,109.1097,109.0071,109.0702,15500.0
2011-01-03 09:30:00,139.18,139.18,138.75,139.01,9200.0,109.8198,109.8198,109.4805,109.6857,9200.0
2011-01-03 09:35:00,139.0,139.11,138.95,139.05,1600.0,109.6778,109.7646,109.6383,109.7172,1600.0
2011-01-03 09:40:00,139.05,139.27,139.05,139.27,2500.0,109.7172,109.8908,109.7172,109.8908,2500.0
2011-01-03 09:45:00,139.28,139.41,139.22,139.3,8100.0,109.8987,110.0013,109.8514,109.9145,8100.0
2011-01-03 09:50:00,139.3,139.33,139.27,139.29,9200.0,109.9145,109.9382,109.8908,109.9066,9200.0
2011-01-03 09:55:00,139.3,139.35,139.27,139.3,10700.0,109.9145,109.9539,109.8908,109.9145,10700.0
2011-01-03 10:00:00,139.32,139.32,139.12,139.21,9700.0,109.9303,109.9303,109.7725,109.8435,9700.0
2011-01-03 10:05:00,139.23,139.3,139.1,139.15,9800.0,109.8593,109.9145,109.7567,109.7961,9800.0
2011-01-03 10:10:00,139.11,139.23,139.11,139.22,5300.0,109.7646,109.8593,109.7646,109.8514,5300.0
2011-01-03 10:15:00,139.25,139.59,139.25,139.59,8600.0,109.875,110.1433,109.875,110.1433,8600.0
2011-01-03 10:20:00,139.59,139.64,139.57,139.58,4200.0,110.1433,110.1828,110.1275,110.1354,4200.0
2011-01-03 10:25:00,139.55,139.66,139.55,139.66,3600.0,110.1118,110.1985,110.1118,110.1985,3600.0
2011-01-03 10:30:00,139.66,139.9,139.62,139.84,9100.0,110.1985,110.3879,110.167,110.3406,9100.0
2011-01-03 10:35:00,139.84,139.86,139.82,139.86,1500.0,110.3406,110.3564,110.3248,110.3564,1500.0
2011-01-03 10:40:00,139.86,139.94,139.82,139.92,4400.0,110.3564,110.4195,110.3248,110.4037,4400.0
2011-01-03 10:45:00,139.9,139.99,139.85,139.97,4400.0,110.3879,110.4589,110.3485,110.4432,4400.0
2011-01-03 10:50:00,139.99,140.03,139.96,140.0,5800.0,110.4589,110.4905,110.4353,110.4668,5800.0
2011-01-03 10:55:00,140.01,140.12,140.01,140.12,2900.0,110.4747,110.5615,110.4747,110.5615,2900.0
2011-01-03 11:00:00,140.13,140.14,139.91,139.91,7200.0,110.5694,110.5773,110.3958,110.3958,7200.0
2011-01-03 11:05:00,139.97,139.99,139.63,139.63,11400.0,110.4432,110.4589,110.1749,110.1749,11400.0
2011-01-03 11:10:00,139.63,139.65,139.56,139.6,3800.0,110.1749,110.1907,110.1196,110.1512,3800.0
2011-01-03 11:15:00,139.6,139.74,139.56,139.74,6400.0,110.1512,110.2617,110.1196,110.2617,6400.0
2011-01-03 11:20:00,139.72,140.0,139.72,140.0,3700.0,110.2459,110.4668,110.2459,110.4668,3700.0
2011-01-03 11:25:00,139.98,140.05,139.96,140.04,1400.0,110.451,110.5063,110.4353,110.4984,1400.0
2011-01-03 11:30:00,140.06,140.09,140.03,140.09,7100.0,110.5142,110.5378,110.4905,110.5378,7100.0
2011-01-03 11:35:00,140.08,140.17,140.08,140.15,4200.0,110.5299,110.601,110.5299,110.5852,4200.0
2011-01-03 11:40:00,140.12,140.15,140.02,140.02,1600.0,110.5615,110.5852,110.4826,110.4826,1600.0
2011-01-03 11:45:00,139.99,140.02,139.97,140.02,1200.0,110.4589,110.4826,110.4432,110.4826,1200.0
2011-01-03 11:50:00,140.03,140.04,139.92,139.92,5200.0,110.4905,110.4984,110.4037,110.4037,5200.0
2011-01-03 11:55:00,139.91,140.0,139.8,139.96,5100.0,110.3958,110.4668,110.309,110.4353,5100.0
2011-01-03 12:00:00,139.95,140.02,139.91,140.0,2400.0,110.4274,110.4826,110.3958,110.4668,2400.0
2011-01-03 12:05:00,140.01,140.04,140.0,140.0,1300.0,110.4747,110.4984,110.4668,110.4668,1300.0
2011-01-03 12:10:00,140.04,140.07,140.03,140.07,1200.0,110.4984,110.5221,110.4905,110.5221,1200.0
2011-01-03 12:15:00,140.07,140.07,140.01,140.03,1900.0,110.5221,110.5221,110.4747,110.4905,1900.0
2011-01-03 12:20:00,140.0,140.01,139.93,140.0,2300.0,110.4668,110.4747,110.4116,110.4668,2300.0
2011-01-03 12:25:00,140.0,140.04,139.99,140.0,1700.0,110.4668,110.4984,110.4589,110.4668,1700.0
2011-01-03 12:30:00,140.0,140.02,139.94,139.94,2500.0,110.4668,110.4826,110.4195,110.4195,2500.0
2011-01-03 12:35:00,139.92,139.95,139.85,139.92,7200.0,110.4037,110.4274,110.3485,110.4037,7200.0
2011-01-03 12:40:00,139.9,139.9,139.84,139.85,2100.0,110.3879,110.3879,110.3406,110.3485,2100.0
2011-01-03 12:45:00,139.85,139.85,139.74,139.74,3000.0,110.3485,110.3485,110.2617,110.2617,3000.0
2011-01-03 12:50:00,139.76,139.8,139.71,139.79,3700.0,110.2775,110.309,110.238,110.3011,3700.0
2011-01-03 12:55:00,139.74,139.75,139.6,139.7,4900.0,110.2617,110.2696,110.1512,110.2301,4900.0
2011-01-03 13:00:00,139.7,139.72,139.68,139.7,2100.0,110.2301,110.2459,110.2143,110.2301,2100.0
2011-01-03 13:05:00,139.7,139.7,139.67,139.7,2000.0,110.2301,110.2301,110.2064,110.2301,2000.0
2011-01-03 13:10:00,139.69,139.72,139.68,139.7,1900.0,110.2222,110.2459,110.2143,110.2301,1900.0
2011-01-03 13:15:00,139.7,139.7,139.65,139.65,2600.0,110.2301,110.2301,110.1907,110.1907,2600.0
2011-01-03 13:20:00,139.65,139.67,139.56,139.6,4400.0,110.1907,110.2064,110.1196,110.1512,4400.0
2011-01-03 13:25:00,139.6,139.62,139.55,139.59,2800.0,110.1512,110.167,110.1118,110.1433,2800.0
2011-01-03 13:30:00,139.59,139.6,139.43,139.5,10900.0,110.1433,110.1512,110.0171,110.0723,10900.0
2011-01-03 13:35:00,139.5,139.5,139.42,139.5,1600.0,110.0723,110.0723,110.0092,110.0723,1600.0
2011-01-03 13:40:00,139.47,139.54,139.47,139.54,700.0,110.0486,110.1039,110.0486,110.1039,700.0
2011-01-03 13:45:00,139.54,139.54,139.46,139.51,1400.0,110.1039,110.1039,110.0407,110.0802,1400.0
2011-01-03 13:50:00,139.49,139.57,139.47,139.57,900.0,110.0644,110.1275,110.0486,110.1275,900.0
2011-01-03 13:55:00,139.58,139.71,139.58,139.71,2400.0,110.1354,110.238,110.1354,110.238,2400.0
2011-01-03 14:00:00,139.71,139.87,139.71,139.84,2700.0,110.238,110.3642,110.238,110.3406,2700.0
2011-01-03 14:05:00,139.82,139.83,139.8,139.83,3100.0,110.3248,110.3327,110.309,110.3327,3100.0
2011-01-03 14:10:00,139.82,139.82,139.69,139.69,1900.0,110.3248,110.3248,110.2222,110.2222,1900.0
2011-01-03 14:15:00,139.7,139.78,139.65,139.78,1700.0,110.2301,110.2932,110.1907,110.2932,1700.0
2011-01-03 14:20:00,139.8,139.84,139.78,139.81,2000.0,110.309,110.3406,110.2932,110.3169,2000.0
2011-01-03 14:25:00,139.8,139.8,139.71,139.74,1800.0,110.309,110.309,110.238,110.2617,1800.0
2011-01-03 14:30:00,139.72,139.74,139.62,139.62,2800.0,110.2459,110.2617,110.167,110.167,2800.0
2011-01-03 14:35:00,139.57,139.59,139.57,139.57,1600.0,110.1275,110.1433,110.1275,110.1275,1600.0
2011-01-03 14:40:00,139.6,139.66,139.51,139.66,4600.0,110.1512,110.1985,110.0802,110.1985,4600.0
2011-01-03 14:45:00,139.67,139.75,139.64,139.75,3000.0,110.2064,110.2696,110.1828,110.2696,3000.0
2011-01-03 14:50:00,139.76,139.77,139.72,139.73,4200.0,110.2775,110.2853,110.2459,110.2538,4200.0
2011-01-03 14:55:00,139.72,139.77,139.71,139.77,6300.0,110.2459,110.2853,110.238,110.2853,6300.0
2011-01-03 15:00:00,139.76,139.8,139.76,139.78,3500.0,110.2775,110.309,110.2775,110.2932,3500.0
2011-01-03 15:05:00,139.78,139.78,139.72,139.76,4400.0,110.2932,110.2932,110.2459,110.2775,4400.0
2011-01-03 15:10:00,139.75,139.81,139.67,139.69,10100.0,110.2696,110.3169,110.2064,110.2222,10100.0
2011-01-03 15:15:00,139.67,139.67,139.6,139.63,2100.0,110.2064,110.2064,110.1512,110.1749,2100.0
2011-01-03 15:20:00,139.57,139.63,139.57,139.58,3100.0,110.1275,110.1749,110.1275,110.1354,3100.0
2011-01-03 15:25:00,139.61,139.73,139.61,139.71,4500.0,110.1591,110.2538,110.1591,110.238,4500.0
2011-01-03 15:30:00,139.7,139.74,139.65,139.73,5800.0,110.2301,110.2617,110.1907,110.2538,5800.0
2011-01-03 15:35:00,139.75,139.76,139.69,139.69,3800.0,110.2696,110.2775,110.2222,110.2222,3800.0
2011-01-03 15:40:00,139.67,139.73,139.63,139.63,5400.0,110.2064,110.2538,110.1749,110.1749,5400.0
2011-01-03 15:45:00,139.65,139.8,139.62,139.76,7500.0,110.1907,110.309,110.167,110.2775,7500.0
2011-01-03 15:50:00,139.76,139.85,139.63,139.68,5700.0,110.2775,110.3485,110.1749,110.2143,5700.0
2011-01-03 15:55:00,139.64,139.65,139.4,139.48,11200.0,110.1828,110.1907,109.9934,110.0565,11200.0
2011-01-04 09:30:00,140.0,140.0,138.62,138.79,16000.0,110.4668,110.4668,109.3779,109.5121,16000.0
2011-01-04 09:35:00,138.8,138.95,138.09,138.18,18000.0,109.52,109.6383,108.9597,109.0308,18000.0
2011-01-04 09:40:00,138.18,138.39,138.08,138.39,14600.0,109.0308,109.1965,108.9519,109.1965,14600.0
2011-01-04 09:45:00,138.43,138.51,138.31,138.38,6200.0,109.228,109.2911,109.1333,109.1886,6200.0
2011-01-04 09:50:00,138.34,138.54,138.31,138.41,8600.0,109.157,109.3148,109.1333,109.2122,8600.0
2011-01-04 09:55:00,138.38,138.45,138.24,138.32,8500.0,109.1886,109.2438,109.0781,109.1412,8500.0
2011-01-04 10:00:00,138.3,138.44,138.16,138.31,15200.0,109.1254,109.2359,109.015,109.1333,15200.0
2011-01-04 10:05:00,138.33,138.67,138.3,138.65,7400.0,109.1491,109.4174,109.1254,109.4016,7400.0
2011-01-04 10:10:00,138.66,138.72,138.61,138.72,5300.0,109.4095,109.4568,109.37,109.4568,5300.0
2011-01-04 10:15:00,138.69,138.87,138.5,138.87,6800.0,109.4332,109.5752,109.2833,109.5752,6800.0
2011-01-04 10:20:00,138.83,139.07,138.83,139.06,3300.0,109.5436,109.733,109.5436,109.7251,3300.0
2011-01-04 10:25:00,139.05,139.09,138.8,138.99,7200.0,109.7172,109.7488,109.52,109.6699,7200.0
2011-01-04 10:30:00,138.9,139.08,138.85,139.04,3800.0,109.5989,109.7409,109.5594,109.7093,3800.0
2011-01-04 10:35:00,139.05,139.25,138.99,139.25,6900.0,109.7172,109.875,109.6699,109.875,6900.0
2011-01-04 10:40:00,139.21,139.4,139.2,139.4,7400.0,109.8435,109.9934,109.8356,109.9934,7400.0
2011-01-04 10:45:00,139.36,139.38,139.24,139.35,8300.0,109.9618,109.9776,109.8671,109.9539,8300.0
2011-01-04 10:50:00,139.3,139.3,139.05,139.17,7300.0,109.9145,109.9145,109.7172,109.8119,7300.0
2011-01-04 10:55:00,139.14,139.24,138.9,139.0,18900.0,109.7882,109.8671,109.5989,109.6778,18900.0
2011-01-04 11:00:00,138.95,139.28,138.86,139.25,16500.0,109.6383,109.8987,109.5673,109.875,16500.0
2011-01-04 11:05:00,139.26,139.56,138.97,138.97,27200.0,109.8829,110.1196,109.6541,109.6541,27200.0
2011-01-04 11:10:00,139.07,139.3,139.02,139.3,8800.0,109.733,109.9145,109.6936,109.9145,8800.0
2011-01-04 11:15:00,139.33,139.54,139.28,139.48,25400.0,109.9382,110.1039,109.8987,110.0565,25400.0
2011-01-04 11:20:00,139.47,139.48,139.32,139.48,10800.0,110.0486,110.0565,109.9303,110.0565,10800.0
2011-01-04 11:25:00,139.52,139.52,139.06,139.06,17100.0,110.0881,110.0881,109.7251,109.7251,17100.0
2011-01-04 11:30:00,138.98,139.03,138.87,138.9,4100.0,109.662,109.7014,109.5752,109.5989,4100.0
2011-01-04 11:35:00,138.9,138.9,138.78,138.85,4100.0,109.5989,109.5989,109.5042,109.5594,4100.0
2011-01-04 11:40:00,138.81,139.13,138.81,138.97,25000.0,109.5279,109.7804,109.5279,109.6541,25000.0
2011-01-04 11:45:00,138.96,139.03,138.75,138.75,10400.0,109.6462,109.7014,109.4805,109.4805,10400.0
2011-01-04 11:50:00,138.8,138.8,138.67,138.78,4000.0,109.52,109.52,109.4174,109.5042,4000.0
2011-01-04 11:55:00,138.78,138.79,138.4,138.4,6500.0,109.5042,109.5121,109.2043,109.2043,6500.0
2011-01-04 12:00:00,138.4,138.45,138.36,138.45,2300.0,109.2043,109.2438,109.1728,109.2438,2300.0
2011-01-04 12:05:00,138.44,138.46,138.2,138.22,3800.0,109.2359,109.2517,109.0465,109.0623,3800.0
2011-01-04 12:10:00,138.15,138.16,138.06,138.06,9800.0,109.0071,109.015,108.9361,108.9361,9800.0
2011-01-04 12:15:00,138.07,138.07,137.91,137.91,2600.0,108.944,108.944,108.8177,108.8177,2600.0
2011-01-04 12:20:00,137.93,137.93,137.62,137.63,10100.0,108.8335,108.8335,108.5889,108.5968,10100.0
2011-01-04 12:25:00,137.63,137.64,137.4,137.4,16300.0,108.5968,108.6047,108.4153,108.4153,16300.0
2011-01-04 12:30:00,137.47,137.58,137.4,137.58,4300.0,108.4705,108.5573,108.4153,108.5573,4300.0
2011-01-04 12:35:00,137.62,137.71,137.62,137.69,2500.0,108.5889,108.6599,108.5889,108.6441,2500.0
2011-01-04 12:40:00,137.69,137.77,137.64,137.68,3000.0,108.6441,108.7072,108.6047,108.6362,3000.0
2011-01-04 12:45:00,137.71,137.79,137.71,137.79,3800.0,108.6599,108.723,108.6599,108.723,3800.0
2011-01-04 12:50:00,137.82,137.85,137.81,137.85,3200.0,108.7467,108.7704,108.7388,108.7704,3200.0
2011-01-04 12:55:00,137.92,138.1,137.92,138.1,800.0,108.8256,108.9676,108.8256,108.9676,800.0
2011-01-04 13:00:00,138.1,138.1,138.03,138.06,4100.0,108.9676,108.9676,108.9124,108.9361,4100.0
2011-01-04 13:05:00,138.07,138.07,137.94,138.01,6800.0,108.944,108.944,108.8414,108.8966,6800.0
2011-01-04 13:10:00,137.97,138.07,137.97,138.04,4200.0,108.8651,108.944,108.8651,108.9203,4200.0
2011-01-04 13:15:00,138.06,138.23,138.06,138.21,4500.0,108.9361,109.0702,108.9361,109.0544,4500.0
2011-01-04 13:20:00,138.24,138.43,138.24,138.43,3700.0,109.0781,109.228,109.0781,109.228,3700.0
2011-01-04 13:25:00,138.44,138.48,138.4,138.43,1700.0,109.2359,109.2675,109.2043,109.228,1700.0
2011-01-04 13:30:00,138.43,138.43,138.27,138.27,5900.0,109.228,109.228,109.1018,109.1018,5900.0
2011-01-04 13:35:00,138.26,138.4,138.19,138.4,2100.0,109.0939,109.2043,109.0386,109.2043,2100.0
2011-01-04 13:40:00,138.34,138.4,138.34,138.39,1200.0,109.157,109.2043,109.157,109.1965,1200.0
2011-01-04 13:45:00,138.38,138.5,138.38,138.46,2400.0,109.1886,109.2833,109.1886,109.2517,2400.0
2011-01-04 13:50:00,138.46,138.46,138.38,138.38,800.0,109.2517,109.2517,109.1886,109.1886,800.0
2011-01-04 13:55:00,138.38,138.45,138.38,138.43,3100.0,109.1886,109.2438,109.1886,109.228,3100.0
2011-01-04 14:00:00,138.44,138.45,138.37,138.42,2500.0,109.2359,109.2438,109.1807,109.2201,2500.0
2011-01-04 14:05:00,138.44,138.62,138.43,138.62,2700.0,109.2359,109.3779,109.228,109.3779,2700.0
2011-01-04 14:10:00,138.58,138.61,138.53,138.61,2800.0,109.3464,109.37,109.3069,109.37,2800.0
2011-01-04 14:15:00,138.61,138.61,138.58,138.58,2000.0,109.37,109.37,109.3464,109.3464,2000.0
2011-01-04 14:20:00,138.58,138.78,138.53,138.74,3900.0,109.3464,109.5042,109.3069,109.4726,3900.0
2011-01-04 14:25:00,138.68,138.74,138.6,138.68,3900.0,109.4253,109.4726,109.3622,109.4253,3900.0
2011-01-04 14:30:00,138.69,138.84,138.69,138.84,2100.0,109.4332,109.5515,109.4332,109.5515,2100.0
2011-01-04 14:35:00,138.84,138.94,138.78,138.84,4400.0,109.5515,109.6304,109.5042,109.5515,4400.0
2011-01-04 14:40:00,138.84,139.11,138.8,138.89,6900.0,109.5515,109.7646,109.52,109.591,6900.0
2011-01-04 14:45:00,138.84,138.84,138.74,138.77,2400.0,109.5515,109.5515,109.4726,109.4963,2400.0
2011-01-04 14:50:00,138.79,138.95,138.77,138.84,2600.0,109.5121,109.6383,109.4963,109.5515,2600.0
2011-01-04 14:55:00,138.87,138.91,138.74,138.74,3600.0,109.5752,109.6068,109.4726,109.4726,3600.0
2011-01-04 15:00:00,138.8,138.9,138.76,138.76,4900.0,109.52,109.5989,109.4884,109.4884,4900.0
2011-01-04 15:05:00,138.8,138.8,138.65,138.7,2600.0,109.52,109.52,109.4016,109.4411,2600.0
2011-01-04 15:10:00,138.7,138.8,138.69,138.8,2300.0,109.4411,109.52,109.4332,109.52,2300.0
2011-01-04 15:15:00,138.8,138.92,138.79,138.91,3100.0,109.52,109.6147,109.5121,109.6068,3100.0
2011-01-04 15:20:00,138.91,139.04,138.7,138.88,20500.0,109.6068,109.7093,109.4411,109.5831,20500.0
2011-01-04 15:25:00,138.89,139.0,138.89,138.95,2600.0,109.591,109.6778,109.591,109.6383,2600.0
2011-01-04 15:30:00,138.89,138.91,138.69,138.8,8100.0,109.591,109.6068,109.4332,109.52,8100.0
2011-01-04 15:35:00,138.8,139.02,138.72,138.92,10200.0,109.52,109.6936,109.4568,109.6147,10200.0
2011-01-04 15:40:00,138.95,139.06,138.92,139.05,7700.0,109.6383,109.7251,109.6147,109.7172,7700.0
2011-01-04 15:45:00,139.07,139.24,139.07,139.16,14500.0,109.733,109.8671,109.733,109.804,14500.0
2011-01-04 15:50:00,139.2,139.23,139.1,139.12,6800.0,109.8356,109.8593,109.7567,109.7725,6800.0
2011-01-04 15:55:00,139.07,139.23,139.02,139.06,28300.0,109.733,109.8593,109.6936,109.7251,28300.0
2011-01-05 09:30:00,138.66,138.66,138.04,138.49,7400.0,109.4095,109.4095,108.9203,109.2754,7400.0
2011-01-05 09:35:00,138.53,138.82,138.4,138.82,6100.0,109.3069,109.5357,109.2043,109.5357,6100.0
2011-01-05 09:40:00,138.85,138.98,138.72,138.87,5200.0,109.5594,109.662,109.4568,109.5752,5200.0
2011-01-05 09:45:00,138.86,138.95,138.82,138.82,2000.0,109.5673,109.6383,109.5357,109.5357,2000.0
2011-01-05 09:50:00,138.81,138.86,138.77,138.86,2200.0,109.5279,109.5673,109.4963,109.5673,2200.0
2011-01-05 09:55:00,138.86,138.86,138.74,138.78,3000.0,109.5673,109.5673,109.4726,109.5042,3000.0
2011-01-05 10:00:00,138.83,139.0,138.71,139.0,12600.0,109.5436,109.6778,109.449,109.6778,12600.0
2011-01-05 10:05:00,139.0,139.21,138.99,139.21,10600.0,109.6778,109.8435,109.6699,109.8435,10600.0
2011-01-05 10:10:00,139.21,139.27,139.12,139.22,3300.0,109.8435,109.8908,109.7725,109.8514,3300.0
2011-01-05 10:15:00,139.24,139.33,139.16,139.16,7500.0,109.8671,109.9382,109.804,109.804,7500.0
2011-01-05 10:20:00,139.25,139.37,139.25,139.25,2200.0,109.875,109.9697,109.875,109.875,2200.0
2011-01-05 10:25:00,139.24,139.28,139.15,139.15,2900.0,109.8671,109.8987,109.7961,109.7961,2900.0
2011-01-05 10:30:00,139.21,139.36,139.07,139.22,7900.0,109.8435,109.9618,109.733,109.8514,7900.0
2011-01-05 10:35:00,139.31,139.36,139.26,139.32,1900.0,109.9224,109.9618,109.8829,109.9303,1900.0
2011-01-05 10:40:00,139.32,139.36,139.27,139.29,3300.0,109.9303,109.9618,109.8908,109.9066,3300.0
2011-01-05 10:45:00,139.32,139.52,139.32,139.41,4700.0,109.9303,110.0881,109.9303,110.0013,4700.0
2011-01-05 10:50:00,139.4,139.43,139.35,139.36,2000.0,109.9934,110.0171,109.9539,109.9618,2000.0
2011-01-05 10:55:00,139.35,139.35,139.2,139.23,1700.0,109.9539,109.9539,109.8356,109.8593,1700.0
2011-01-05 11:00:00,139.18,139.18,138.98,139.03,3800.0,109.8198,109.8198,109.662,109.7014,3800.0
2011-01-05 11:05:00,139.03,139.2,139.03,139.2,3000.0,109.7014,109.8356,109.7014,109.8356,3000.0
2011-01-05 11:10:00,139.2,139.2,139.02,139.07,2400.0,109.8356,109.8356,109.6936,109.733,2400.0
2011-01-05 11:15:00,139.06,139.16,139.06,139.16,2000.0,109.7251,109.804,109.7251,109.804,2000.0
2011-01-05 11:20:00,139.19,139.38,139.19,139.36,1200.0,109.8277,109.9776,109.8277,109.9618,1200.0
2011-01-05 11:25:00,139.38,139.46,139.34,139.45,2100.0,109.9776,110.0407,109.9461,110.0328,2100.0
2011-01-05 11:30:00,139.46,139.63,139.46,139.56,4300.0,110.0407,110.1749,110.0407,110.1196,4300.0
2011-01-05 11:35:00,139.56,139.65,139.54,139.65,2400.0,110.1196,110.1907,110.1039,110.1907,2400.0
2011-01-05 11:40:00,139.7,139.71,139.61,139.66,4300.0,110.2301,110.238,110.1591,110.1985,4300.0
2011-01-05 11:45:00,139.64,139.7,139.63,139.63,3800.0,110.1828,110.2301,110.1749,110.1749,3800.0
2011-01-05 11:50:00,139.65,139.65,139.52,139.52,2800.0,110.1907,110.1907,110.0881,110.0881,2800.0
2011-01-05 11:55:00,139.57,139.62,139.57,139.62,700.0,110.1275,110.167,110.1275,110.167,700.0
2011-01-05 12:00:00,139.64,139.68,139.61,139.68,1300.0,110.1828,110.2143,110.1591,110.2143,1300.0
2011-01-05 12:05:00,139.67,139.8,139.67,139.8,2300.0,110.2064,110.309,110.2064,110.309,2300.0
2011-01-05 12:10:00,139.77,139.79,139.68,139.68,2900.0,110.2853,110.3011,110.2143,110.2143,2900.0
2011-01-05 12:15:00,139.66,139.71,139.64,139.71,1300.0,110.1985,110.238,110.1828,110.238,1300.0
2011-01-05 12:20:00,139.73,139.8,139.69,139.75,3600.0,110.2538,110.309,110.2222,110.2696,3600.0
2011-01-05 12:25:00,139.74,139.75,139.74,139.75,400.0,110.2617,110.2696,110.2617,110.2696,400.0
2011-01-05 12:30:00,139.74,139.8,139.74,139.8,1400.0,110.2617,110.309,110.2617,110.309,1400.0
2011-01-05 12:35:00,139.81,139.85,139.76,139.76,1600.0,110.3169,110.3485,110.2775,110.2775,1600.0
2011-01-05 12:40:00,139.76,139.78,139.73,139.73,1100.0,110.2775,110.2932,110.2538,110.2538,1100.0
2011-01-05 12:45:00,139.62,139.64,139.57,139.57,900.0,110.167,110.1828,110.1275,110.1275,900.0
2011-01-05 12:50:00,139.55,139.6,139.54,139.54,3000.0,110.1118,110.1512,110.1039,110.1039,3000.0
2011-01-05 12:55:00,139.5,139.55,139.45,139.45,1700.0,110.0723,110.1118,110.0328,110.0328,1700.0
2011-01-05 13:00:00,139.44,139.44,139.27,139.27,1400.0,110.025,110.025,109.8908,109.8908,1400.0
2011-01-05 13:05:00,139.31,139.31,139.19,139.24,5000.0,109.9224,109.9224,109.8277,109.8671,5000.0
2011-01-05 13:10:00,139.24,139.25,138.97,139.0,11700.0,109.8671,109.875,109.6541,109.6778,11700.0
2011-01-05 13:15:00,139.02,139.02,138.75,138.79,17400.0,109.6936,109.6936,109.4805,109.5121,17400.0
2011-01-05 13:20:00,138.79,138.89,138.72,138.89,9200.0,109.5121,109.591,109.4568,109.591,9200.0
2011-01-05 13:25:00,138.91,139.09,138.91,139.01,5300.0,109.6068,109.7488,109.6068,109.6857,5300.0
2011-01-05 13:30:00,139.01,139.02,138.89,138.94,2400.0,109.6857,109.6936,109.591,109.6304,2400.0
2011-01-05 13:35:00,138.95,139.03,138.94,139.02,4400.0,109.6383,109.7014,109.6304,109.6936,4400.0
2011-01-05 13:40:00,139.01,139.01,138.86,138.86,4700.0,109.6857,109.6857,109.5673,109.5673,4700.0
2011-01-05 13:45:00,138.87,138.93,138.85,138.91,5600.0,109.5752,109.6225,109.5594,109.6068,5600.0
2011-01-05 13:50:00,138.88,138.88,138.79,138.8,5500.0,109.5831,109.5831,109.5121,109.52,5500.0
2011-01-05 13:55:00,138.82,138.82,138.79,138.81,2500.0,109.5357,109.5357,109.5121,109.5279,2500.0
2011-01-05 14:00:00,138.76,138.81,138.72,138.79,7600.0,109.4884,109.5279,109.4568,109.5121,7600.0
2011-01-05 14:05:00,138.79,138.93,138.77,138.93,4100.0,109.5121,109.6225,109.4963,109.6225,4100.0
2011-01-05 14:10:00,138.93,138.95,138.78,138.85,5900.0,109.6225,109.6383,109.5042,109.5594,5900.0
2011-01-05 14:15:00,138.86,138.88,138.77,138.83,3800.0,109.5673,109.5831,109.4963,109.5436,3800.0
2011-01-05 14:20:00,138.84,138.84,138.73,138.75,3000.0,109.5515,109.5515,109.4647,109.4805,3000.0
2011-01-05 14:25:00,138.72,138.74,138.68,138.7,6000.0,109.4568,109.4726,109.4253,109.4411,6000.0
2011-01-05 14:30:00,138.7,138.7,138.55,138.64,6600.0,109.4411,109.4411,109.3227,109.3937,6600.0
2011-01-05 14:35:00,138.63,138.65,138.49,138.54,8000.0,109.3858,109.4016,109.2754,109.3148,8000.0
2011-01-05 14:40:00,138.51,138.54,138.44,138.5,5600.0,109.2911,109.3148,109.2359,109.2833,5600.0
2011-01-05 14:45:00,138.5,138.54,138.5,138.54,2900.0,109.2833,109.3148,109.2833,109.3148,2900.0
2011-01-05 14:50:00,138.54,138.59,138.53,138.57,2300.0,109.3148,109.3543,109.3069,109.3385,2300.0
2011-01-05 14:55:00,138.57,138.57,138.5,138.52,4700.0,109.3385,109.3385,109.2833,109.299,4700.0
2011-01-05 15:00:00,138.54,138.65,138.54,138.61,6400.0,109.3148,109.4016,109.3148,109.37,6400.0
2011-01-05 15:05:00,138.62,138.62,138.52,138.55,8900.0,109.3779,109.3779,109.299,109.3227,8900.0
2011-01-05 15:10:00,138.55,138.64,138.5,138.5,12200.0,109.3227,109.3937,109.2833,109.2833,12200.0
2011-01-05 15:15:00,138.5,138.56,138.47,138.56,7200.0,109.2833,109.3306,109.2596,109.3306,7200.0
2011-01-05 15:20:00,138.56,138.56,138.44,138.47,2600.0,109.3306,109.3306,109.2359,109.2596,2600.0
2011-01-05 15:25:00,138.5,138.56,138.45,138.45,1800.0,109.2833,109.3306,109.2438,109.2438,1800.0
2011-01-05 15:30:00,138.43,138.54,138.41,138.49,3600.0,109.228,109.3148,109.2122,109.2754,3600.0
2011-01-05 15:35:00,138.48,138.55,138.45,138.54,2400.0,109.2675,109.3227,109.2438,109.3148,2400.0
2011-01-05 15:40:00,138.53,138.58,138.45,138.5,7400.0,109.3069,109.3464,109.2438,109.2833,7400.0
2011-01-05 15:45:00,138.54,138.76,138.52,138.75,7400.0,109.3148,109.4884,109.299,109.4805,7400.0
2011-01-05 15:50:00,138.74,138.91,138.72,138.72,24700.0,109.4726,109.6068,109.4568,109.4568,24700.0
2011-01-05 15:55:00,138.7,138.73,138.55,138.55,19900.0,109.4411,109.4647,109.3227,109.3227,19900.0
2011-01-06 09:30:00,137.5,137.5,136.61,136.74,36200.0,108.4942,108.4942,107.7919,107.8945,36200.0
2011-01-06 09:35:00,136.7,136.71,135.4,135.63,80500.0,107.863,107.8709,106.8372,107.0187,80500.0
2011-01-06 09:40:00,135.63,136.3,135.55,136.3,19600.0,107.0187,107.5473,106.9556,107.5473,19600.0
2011-01-06 09:45:00,136.23,136.68,136.23,136.51,66800.0,107.4921,107.8472,107.4921,107.713,66800.0
2011-01-06 09:50:00,136.52,136.72,136.45,136.72,32000.0,107.7209,107.8787,107.6657,107.8787,32000.0
2011-01-06 09:55:00,136.72,136.72,136.16,136.21,62800.0,107.8787,107.8787,107.4369,107.4763,62800.0
2011-01-06 10:00:00,136.17,136.58,136.17,136.38,21500.0,107.4448,107.7683,107.4448,107.6105,21500.0
2011-01-06 10:05:00,136.4,136.49,136.31,136.43,30100.0,107.6262,107.6973,107.5552,107.6499,30100.0
2011-01-06 10:10:00,136.41,136.48,136.32,136.4,17600.0,107.6341,107.6894,107.5631,107.6262,17600.0
2011-01-06 10:15:00,136.38,136.44,136.34,136.4,16200.0,107.6105,107.6578,107.5789,107.6262,16200.0
2011-01-06 10:20:00,136.44,136.46,136.34,136.44,14600.0,107.6578,107.6736,107.5789,107.6578,14600.0
2011-01-06 10:25:00,136.44,136.5,136.38,136.5,18300.0,107.6578,107.7052,107.6105,107.7052,18300.0
2011-01-06 10:30:00,136.49,136.49,136.36,136.41,7100.0,107.6973,107.6973,107.5947,107.6341,7100.0
2011-01-06 10:35:00,136.43,136.43,136.22,136.23,11400.0,107.6499,107.6499,107.4842,107.4921,11400.0
2011-01-06 10:40:00,136.24,136.26,136.03,136.25,10800.0,107.5,107.5158,107.3343,107.5079,10800.0
2011-01-06 10:45:00,136.25,136.25,135.97,136.13,81600.0,107.5079,107.5079,107.287,107.4132,81600.0
2011-01-06 10:50:00,136.13,136.22,136.06,136.09,19900.0,107.4132,107.4842,107.358,107.3816,19900.0
2011-01-06 10:55:00,136.06,136.06,135.65,135.72,16800.0,107.358,107.358,107.0345,107.0897,16800.0
2011-01-06 11:00:00,135.71,135.71,135.24,135.24,23400.0,107.0818,107.0818,106.711,106.711,23400.0
2011-01-06 11:05:00,135.2,135.51,135.2,135.44,21600.0,106.6794,106.924,106.6794,106.8688,21600.0
2011-01-06 11:10:00,135.47,136.08,135.46,135.82,13600.0,106.8924,107.3738,106.8845,107.1686,13600.0
2011-01-06 11:15:00,135.82,136.1,135.79,136.06,5300.0,107.1686,107.3895,107.1449,107.358,5300.0
2011-01-06 11:20:00,136.04,136.1,135.97,135.97,4600.0,107.3422,107.3895,107.287,107.287,4600.0
2011-01-06 11:25:00,136.04,136.1,135.96,135.96,5200.0,107.3422,107.3895,107.2791,107.2791,5200.0
2011-01-06 11:30:00,136.0,136.09,135.92,136.01,4700.0,107.3106,107.3816,107.2475,107.3185,4700.0
2011-01-06 11:35:00,136.07,136.08,135.93,135.93,5000.0,107.3659,107.3738,107.2554,107.2554,5000.0
2011-01-06 11:40:00,135.93,136.03,135.8,136.03,8400.0,107.2554,107.3343,107.1528,107.3343,8400.0
2011-01-06 11:45:00,136.1,136.1,135.88,135.96,13100.0,107.3895,107.3895,107.2159,107.2791,13100.0
2011-01-06 11:50:00,135.96,135.96,135.86,135.94,8600.0,107.2791,107.2791,107.2002,107.2633,8600.0
2011-01-06 11:55:00,135.9,135.93,135.65,135.71,6900.0,107.2317,107.2554,107.0345,107.0818,6900.0
2011-01-06 12:00:00,135.71,135.71,135.26,135.34,73800.0,107.0818,107.0818,106.7267,106.7899,73800.0
2011-01-06 12:05:00,135.31,135.31,135.05,135.19,30600.0,106.7662,106.7662,106.561,106.6715,30600.0
2011-01-06 12:10:00,135.19,135.35,135.17,135.35,8200.0,106.6715,106.7977,106.6557,106.7977,8200.0
2011-01-06 12:15:00,135.35,135.47,135.35,135.43,4200.0,106.7977,106.8924,106.7977,106.8609,4200.0
2011-01-06 12:20:00,135.36,135.43,135.31,135.33,8500.0,106.8056,106.8609,106.7662,106.782,8500.0
2011-01-06 12:25:00,135.34,135.36,134.92,135.0,22000.0,106.7899,106.8056,106.4585,106.5216,22000.0
2011-01-06 12:30:00,134.92,134.95,134.44,134.83,83100.0,106.4585,106.4821,106.0797,106.3874,83100.0
2011-01-06 12:35:00,134.82,134.99,134.79,134.95,12400.0,106.3796,106.5137,106.3559,106.4821,12400.0
2011-01-06 12:40:00,134.95,134.99,134.91,134.91,48200.0,106.4821,106.5137,106.4506,106.4506,48200.0
2011-01-06 12:45:00,134.94,134.95,134.88,134.9,6600.0,106.4742,106.4821,106.4269,106.4427,6600.0
2011-01-06 12:50:00,134.88,134.88,134.48,134.64,13400.0,106.4269,106.4269,106.1113,106.2375,13400.0
2011-01-06 12:55:00,134.65,134.77,134.29,134.29,15900.0,106.2454,106.3401,105.9614,105.9614,15900.0
2011-01-06 13:00:00,134.4,134.47,134.04,134.09,123700.0,106.0482,106.1034,105.7641,105.8035,123700.0
2011-01-06 13:05:00,134.09,134.09,133.93,133.94,15800.0,105.8035,105.8035,105.6773,105.6852,15800.0
2011-01-06 13:10:00,133.99,134.29,133.96,134.29,12000.0,105.7246,105.9614,105.701,105.9614,12000.0
2011-01-06 13:15:00,134.25,134.53,134.25,134.4,2900.0,105.9298,106.1507,105.9298,106.0482,2900.0
2011-01-06 13:20:00,134.4,134.59,134.23,134.23,24500.0,106.0482,106.1981,105.914,105.914,24500.0
2011-01-06 13:25:00,134.23,134.32,134.03,134.03,10100.0,105.914,105.985,105.7562,105.7562,10100.0
2011-01-06 13:30:00,134.09,134.11,133.54,133.57,20500.0,105.8035,105.8193,105.3696,105.3932,20500.0
2011-01-06 13:35:00,133.63,133.65,133.42,133.55,27800.0,105.4406,105.4564,105.2749,105.3775,27800.0
2011-01-06 13:40:00,133.51,133.82,133.45,133.79,10800.0,105.3459,105.5905,105.2986,105.5668,10800.0
2011-01-06 13:45:00,133.84,134.08,133.84,134.03,21400.0,105.6063,105.7957,105.6063,105.7562,21400.0
2011-01-06 13:50:00,134.03,134.03,133.9,134.0,4800.0,105.7562,105.7562,105.6536,105.7325,4800.0
2011-01-06 13:55:00,134.0,134.0,133.75,133.84,10900.0,105.7325,105.7325,105.5353,105.6063,10900.0
2011-01-06 14:00:00,133.85,134.21,133.84,134.16,27800.0,105.6142,105.8982,105.6063,105.8588,27800.0
2011-01-06 14:05:00,134.16,134.49,134.16,134.49,26500.0,105.8588,106.1192,105.8588,106.1192,26500.0
2011-01-06 14:10:00,134.45,134.66,134.4,134.52,42900.0,106.0876,106.2533,106.0482,106.1428,42900.0
2011-01-06 14:15:00,134.57,134.73,134.55,134.66,9500.0,106.1823,106.3085,106.1665,106.2533,9500.0
2011-01-06 14:20:00,134.65,134.67,134.47,134.55,11700.0,106.2454,106.2612,106.1034,106.1665,11700.0
2011-01-06 14:25:00,134.53,134.57,134.45,134.45,16700.0,106.1507,106.1823,106.0876,106.0876,16700.0
2011-01-06 14:30:00,134.45,134.52,134.45,134.48,6100.0,106.0876,106.1428,106.0876,106.1113,6100.0
2011-01-06 14:35:00,134.46,134.56,134.46,134.49,6300.0,106.0955,106.1744,106.0955,106.1192,6300.0
2011-01-06 14:40:00,134.48,134.48,134.04,134.05,9600.0,106.1113,106.1113,105.7641,105.772,9600.0
2011-01-06 14:45:00,134.05,134.11,133.87,133.87,36200.0,105.772,105.8193,105.63,105.63,36200.0
2011-01-06 14:50:00,133.9,133.92,133.75,133.81,13200.0,105.6536,105.6694,105.5353,105.5826,13200.0
2011-01-06 14:55:00,133.82,134.01,133.77,134.01,8600.0,105.5905,105.7404,105.5511,105.7404,8600.0
2011-01-06 15:00:00,133.98,134.09,133.98,134.05,7500.0,105.7168,105.8035,105.7168,105.772,7500.0
2011-01-06 15:05:00,134.04,134.09,133.96,133.99,13500.0,105.7641,105.8035,105.701,105.7246,13500.0
2011-01-06 15:10:00,134.0,134.0,133.86,133.89,13500.0,105.7325,105.7325,105.6221,105.6457,13500.0
2011-01-06 15:15:00,133.9,133.96,133.78,133.87,30500.0,105.6536,105.701,105.5589,105.63,30500.0
2011-01-06 15:20:00,133.82,133.85,133.65,133.67,20300.0,105.5905,105.6142,105.4564,105.4721,20300.0
2011-01-06 15:25:00,133.69,133.87,133.57,133.8,20600.0,105.4879,105.63,105.3932,105.5747,20600.0
2011-01-06 15:30:00,133.82,133.84,133.71,133.72,15500.0,105.5905,105.6063,105.5037,105.5116,15500.0
2011-01-06 15:35:00,133.72,133.94,133.71,133.83,15200.0,105.5116,105.6852,105.5037,105.5984,15200.0
2011-01-06 15:40:00,133.86,133.91,133.71,133.85,25400.0,105.6221,105.6615,105.5037,105.6142,25400.0
2011-01-06 15:45:00,133.83,133.87,133.59,133.61,27900.0,105.5984,105.63,105.409,105.4248,27900.0
2011-01-06 15:50:00,133.6,133.75,133.41,133.46,42800.0,105.4169,105.5353,105.267,105.3064,42800.0
2011-01-06 15:55:00,133.47,133.76,133.42,133.69,68200.0,105.3143,105.5432,105.2749,105.4879,68200.0
2011-01-07 09:30:00,134.11,134.29,133.9,134.29,21100.0,105.8193,105.9614,105.6536,105.9614,21100.0
2011-01-07 09:35:00,134.23,134.61,133.85,133.91,19900.0,105.914,106.2139,105.6142,105.6615,19900.0
2011-01-07 09:40:00,133.92,134.16,133.81,134.03,54700.0,105.6694,105.8588,105.5826,105.7562,54700.0
2011-01-07 09:45:00,134.03,134.13,133.9,133.9,9400.0,105.7562,105.8351,105.6536,105.6536,9400.0
2011-01-07 09:50:00,133.9,134.18,133.86,134.18,9700.0,105.6536,105.8746,105.6221,105.8746,9700.0
2011-01-07 09:55:00,134.12,134.46,133.96,134.02,14900.0,105.8272,106.0955,105.701,105.7483,14900.0
2011-01-07 10:00:00,133.95,134.18,133.88,134.1,12100.0,105.6931,105.8746,105.6378,105.8114,12100.0
2011-01-07 10:05:00,134.08,134.19,134.0,134.15,7700.0,105.7957,105.8825,105.7325,105.8509,7700.0
2011-01-07 10:10:00,134.15,134.37,134.13,134.23,42100.0,105.8509,106.0245,105.8351,105.914,42100.0
2011-01-07 10:15:00,134.22,134.49,134.22,134.34,18400.0,105.9061,106.1192,105.9061,106.0008,18400.0
2011-01-07 10:20:00,134.37,134.47,134.24,134.46,5400.0,106.0245,106.1034,105.9219,106.0955,5400.0
2011-01-07 10:25:00,134.4,134.4,134.25,134.35,7600.0,106.0482,106.0482,105.9298,106.0087,7600.0
2011-01-07 10:30:00,134.38,134.49,134.38,134.4,5800.0,106.0324,106.1192,106.0324,106.0482,5800.0
2011-01-07 10:35:00,134.39,134.44,134.28,134.29,5500.0,106.0403,106.0797,105.9535,105.9614,5500.0
2011-01-07 10:40:00,134.28,134.28,134.03,134.05,6100.0,105.9535,105.9535,105.7562,105.772,6100.0
2011-01-07 10:45:00,134.03,134.2,133.92,134.18,4900.0,105.7562,105.8903,105.6694,105.8746,4900.0
2011-01-07 10:50:00,134.17,134.17,133.88,133.92,6100.0,105.8667,105.8667,105.6378,105.6694,6100.0
2011-01-07 10:55:00,133.89,134.07,133.89,133.95,5200.0,105.6457,105.7878,105.6457,105.6931,5200.0
2011-01-07 11:00:00,133.97,134.0,133.84,133.86,5100.0,105.7089,105.7325,105.6063,105.6221,5100.0
2011-01-07 11:05:00,133.87,133.93,133.64,133.66,5800.0,105.63,105.6773,105.4485,105.4643,5800.0
2011-01-07 11:10:00,133.64,133.85,133.63,133.81,3900.0,105.4485,105.6142,105.4406,105.5826,3900.0
2011-01-07 11:15:00,133.77,133.86,133.74,133.77,3400.0,105.5511,105.6221,105.5274,105.5511,3400.0
2011-01-07 11:20:00,133.83,133.85,133.56,133.6,4700.0,105.5984,105.6142,105.3854,105.4169,4700.0
2011-01-07 11:25:00,133.62,133.67,133.56,133.59,4200.0,105.4327,105.4721,105.3854,105.409,4200.0
2011-01-07 11:30:00,133.59,133.59,133.21,133.22,7100.0,105.409,105.409,105.1092,105.1171,7100.0
2011-01-07 11:35:00,133.22,133.22,132.88,133.05,9500.0,105.1171,105.1171,104.8488,104.9829,9500.0
2011-01-07 11:40:00,133.12,133.27,133.12,133.19,5400.0,105.0382,105.1565,105.0382,105.0934,5400.0
2011-01-07 11:45:00,133.18,133.22,133.11,133.16,2100.0,105.0855,105.1171,105.0303,105.0697,2100.0
2011-01-07 11:50:00,133.21,133.21,133.03,133.13,2400.0,105.1092,105.1092,104.9672,105.0461,2400.0
2011-01-07 11:55:00,133.1,133.2,132.99,133.17,4400.0,105.0224,105.1013,104.9356,105.0776,4400.0
2011-01-07 12:00:00,133.17,133.21,133.11,133.21,1300.0,105.0776,105.1092,105.0303,105.1092,1300.0
2011-01-07 12:05:00,133.19,133.24,133.18,133.24,600.0,105.0934,105.1329,105.0855,105.1329,600.0
2011-01-07 12:10:00,133.24,133.26,133.12,133.22,2200.0,105.1329,105.1486,105.0382,105.1171,2200.0
2011-01-07 12:15:00,133.18,133.21,133.13,133.13,3400.0,105.0855,105.1092,105.0461,105.0461,3400.0
2011-01-07 12:20:00,133.15,133.19,133.12,133.19,2600.0,105.0618,105.0934,105.0382,105.0934,2600.0
2011-01-07 12:25:00,133.15,133.16,132.88,132.91,6800.0,105.0618,105.0697,104.8488,104.8725,6800.0
2011-01-07 12:30:00,132.88,132.95,132.75,132.78,8100.0,104.8488,104.904,104.7462,104.7699,8100.0
2011-01-07 12:35:00,132.74,132.87,132.74,132.82,2900.0,104.7383,104.8409,104.7383,104.8015,2900.0
2011-01-07 12:40:00,132.82,132.83,132.58,132.59,7200.0,104.8015,104.8093,104.6121,104.62,7200.0
2011-01-07 12:45:00,132.58,132.59,132.38,132.42,5400.0,104.6121,104.62,104.4543,104.4858,5400.0
2011-01-07 12:50:00,132.42,132.45,132.22,132.38,10200.0,104.4858,104.5095,104.328,104.4543,10200.0
2011-01-07 12:55:00,132.39,132.76,132.39,132.72,7500.0,104.4622,104.7541,104.4622,104.7225,7500.0
2011-01-07 13:00:00,132.71,132.73,132.38,132.38,6400.0,104.7147,104.7304,104.4543,104.4543,6400.0
2011-01-07 13:05:00,132.38,132.4,132.28,132.31,5100.0,104.4543,104.4701,104.3754,104.399,5100.0
2011-01-07 13:10:00,132.29,132.29,132.13,132.2,4800.0,104.3833,104.3833,104.257,104.3122,4800.0
2011-01-07 13:15:00,132.2,132.63,132.2,132.48,8000.0,104.3122,104.6515,104.3122,104.5332,8000.0
2011-01-07 13:20:00,132.48,132.55,132.46,132.47,1900.0,104.5332,104.5884,104.5174,104.5253,1900.0
2011-01-07 13:25:00,132.5,132.57,132.3,132.5,4900.0,104.549,104.6042,104.3911,104.549,4900.0
2011-01-07 13:30:00,132.52,132.71,132.51,132.68,5400.0,104.5647,104.7147,104.5568,104.691,5400.0
2011-01-07 13:35:00,132.7,132.85,132.6,132.63,44100.0,104.7068,104.8251,104.6279,104.6515,44100.0
2011-01-07 13:40:00,132.64,132.72,132.56,132.57,4700.0,104.6594,104.7225,104.5963,104.6042,4700.0
2011-01-07 13:45:00,132.57,132.57,132.5,132.52,4500.0,104.6042,104.6042,104.549,104.5647,4500.0
2011-01-07 13:50:00,132.54,132.55,132.37,132.49,7700.0,104.5805,104.5884,104.4464,104.5411,7700.0
2011-01-07 13:55:00,132.49,132.56,132.4,132.56,4400.0,104.5411,104.5963,104.4701,104.5963,4400.0
2011-01-07 14:00:00,132.55,132.74,132.5,132.74,5200.0,104.5884,104.7383,104.549,104.7383,5200.0
2011-01-07 14:05:00,132.68,132.74,132.63,132.66,5500.0,104.691,104.7383,104.6515,104.6752,5500.0
2011-01-07 14:10:00,132.7,132.83,132.68,132.83,4900.0,104.7068,104.8093,104.691,104.8093,4900.0
2011-01-07 14:15:00,132.85,132.91,132.77,132.85,5100.0,104.8251,104.8725,104.762,104.8251,5100.0
2011-01-07 14:20:00,132.86,132.89,132.74,132.74,6600.0,104.833,104.8567,104.7383,104.7383,6600.0
2011-01-07 14:25:00,132.76,132.77,132.62,132.62,5900.0,104.7541,104.762,104.6436,104.6436,5900.0
2011-01-07 14:30:00,132.61,132.61,132.37,132.51,9500.0,104.6358,104.6358,104.4464,104.5568,9500.0
2011-01-07 14:35:00,132.48,132.57,132.32,132.42,8900.0,104.5332,104.6042,104.4069,104.4858,8900.0
2011-01-07 14:40:00,132.43,132.47,132.26,132.34,6400.0,104.4937,104.5253,104.3596,104.4227,6400.0
2011-01-07 14:45:00,132.39,132.45,132.3,132.39,7200.0,104.4622,104.5095,104.3911,104.4622,7200.0
2011-01-07 14:50:00,132.43,132.51,132.35,132.35,5900.0,104.4937,104.5568,104.4306,104.4306,5900.0
2011-01-07 14:55:00,132.35,132.42,132.24,132.26,7000.0,104.4306,104.4858,104.3438,104.3596,7000.0
2011-01-07 15:00:00,132.31,132.38,132.27,132.36,8800.0,104.399,104.4543,104.3675,104.4385,8800.0
2011-01-07 15:05:00,132.37,132.57,132.37,132.53,7200.0,104.4464,104.6042,104.4464,104.5726,7200.0
2011-01-07 15:10:00,132.56,132.63,132.37,132.43,9900.0,104.5963,104.6515,104.4464,104.4937,9900.0
2011-01-07 15:15:00,132.43,132.71,132.42,132.61,8300.0,104.4937,104.7147,104.4858,104.6358,8300.0
2011-01-07 15:20:00,132.63,132.64,132.46,132.63,9200.0,104.6515,104.6594,104.5174,104.6515,9200.0
2011-01-07 15:25:00,132.68,132.68,132.43,132.46,12000.0,104.691,104.691,104.4937,104.5174,12000.0
2011-01-07 15:30:00,132.43,132.6,132.41,132.6,20800.0,104.4937,104.6279,104.4779,104.6279,20800.0
2011-01-07 15:35:00,132.62,132.81,132.6,132.67,18200.0,104.6436,104.7936,104.6279,104.6831,18200.0
2011-01-07 15:40:00,132.67,132.77,132.55,132.55,10200.0,104.6831,104.762,104.5884,104.5884,10200.0
2011-01-07 15:45:00,132.56,132.74,132.54,132.64,15900.0,104.5963,104.7383,104.5805,104.6594,15900.0
2011-01-07 15:50:00,132.65,132.7,132.58,132.69,12400.0,104.6673,104.7068,104.6121,104.6989,12400.0
2011-01-07 15:55:00,132.69,132.75,132.59,132.62,21300.0,104.6989,104.7462,104.62,104.6436,21300.0
2011-01-10 09:30:00,132.23,132.74,132.1,132.43,10200.0,104.3359,104.7383,104.2333,104.4937,10200.0
2011-01-10 09:35:00,132.44,132.44,132.27,132.29,2800.0,104.5016,104.5016,104.3675,104.3833,2800.0
2011-01-10 09:40:00,132.29,132.45,132.24,132.44,5400.0,104.3833,104.5095,104.3438,104.5016,5400.0
2011-01-10 09:45:00,132.46,132.7,132.46,132.62,18100.0,104.5174,104.7068,104.5174,104.6436,18100.0
2011-01-10 09:50:00,132.6,132.78,132.48,132.7,13000.0,104.6279,104.7699,104.5332,104.7068,13000.0
2011-01-10 09:55:00,132.71,132.76,132.38,132.55,7400.0,104.7147,104.7541,104.4543,104.5884,7400.0
2011-01-10 10:00:00,132.56,132.89,132.56,132.81,9500.0,104.5963,104.8567,104.5963,104.7936,9500.0
2011-01-10 10:05:00,132.84,133.0,132.77,132.98,9100.0,104.8172,104.9435,104.762,104.9277,9100.0
2011-01-10 10:10:00,133.05,133.32,133.05,133.18,10000.0,104.9829,105.196,104.9829,105.0855,10000.0
2011-01-10 10:15:00,133.09,133.21,132.83,132.95,27700.0,105.0145,105.1092,104.8093,104.904,27700.0
2011-01-10 10:20:00,132.96,133.0,132.7,132.81,6400.0,104.9119,104.9435,104.7068,104.7936,6400.0
2011-01-10 10:25:00,132.77,132.95,132.74,132.75,8000.0,104.762,104.904,104.7383,104.7462,8000.0
2011-01-10 10:30:00,132.78,133.0,132.75,132.75,12500.0,104.7699,104.9435,104.7462,104.7462,12500.0
2011-01-10 10:35:00,132.79,132.79,132.62,132.7,4900.0,104.7778,104.7778,104.6436,104.7068,4900.0
2011-01-10 10:40:00,132.75,132.99,132.75,132.96,6300.0,104.7462,104.9356,104.7462,104.9119,6300.0
2011-01-10 10:45:00,133.0,133.21,133.0,133.17,14100.0,104.9435,105.1092,104.9435,105.0776,14100.0
2011-01-10 10:50:00,133.18,133.22,132.96,133.03,38200.0,105.0855,105.1171,104.9119,104.9672,38200.0
2011-01-10 10:55:00,133.03,133.03,132.68,132.84,4100.0,104.9672,104.9672,104.691,104.8172,4100.0
2011-01-10 11:00:00,132.85,133.1,132.85,132.92,4800.0,104.8251,105.0224,104.8251,104.8804,4800.0
2011-01-10 11:05:00,132.9,133.02,132.9,133.0,3800.0,104.8646,104.9593,104.8646,104.9435,3800.0
2011-01-10 11:10:00,133.0,133.19,132.79,132.84,12500.0,104.9435,105.0934,104.7778,104.8172,12500.0
2011-01-10 11:15:00,132.86,133.01,132.81,132.9,6200.0,104.833,104.9514,104.7936,104.8646,6200.0
2011-01-10 11:20:00,132.87,133.0,132.85,132.94,5000.0,104.8409,104.9435,104.8251,104.8961,5000.0
2011-01-10 11:25:00,132.97,133.1,132.94,132.96,9000.0,104.9198,105.0224,104.8961,104.9119,9000.0
2011-01-10 11:30:00,132.95,133.06,132.77,132.93,17800.0,104.904,104.9908,104.762,104.8882,17800.0
2011-01-10 11:35:00,132.98,132.99,132.85,132.9,2100.0,104.9277,104.9356,104.8251,104.8646,2100.0
2011-01-10 11:40:00,132.91,133.16,132.91,132.96,10700.0,104.8725,105.0697,104.8725,104.9119,10700.0
2011-01-10 11:45:00,132.89,133.15,132.89,132.99,5700.0,104.8567,105.0618,104.8567,104.9356,5700.0
2011-01-10 11:50:00,133.01,133.13,132.92,133.13,3000.0,104.9514,105.0461,104.8804,105.0461,3000.0
2011-01-10 11:55:00,133.1,133.16,132.99,133.06,6300.0,105.0224,105.0697,104.9356,104.9908,6300.0
2011-01-10 12:00:00,133.01,133.22,133.01,133.16,5700.0,104.9514,105.1171,104.9514,105.0697,5700.0
2011-01-10 12:05:00,133.16,133.17,132.98,133.08,10200.0,105.0697,105.0776,104.9277,105.0066,10200.0
2011-01-10 12:10:00,133.04,133.07,132.84,132.84,4400.0,104.975,104.9987,104.8172,104.8172,4400.0
2011-01-10 12:15:00,132.86,133.05,132.79,132.91,4800.0,104.833,104.9829,104.7778,104.8725,4800.0
2011-01-10 12:20:00,132.93,133.07,132.88,133.07,3500.0,104.8882,104.9987,104.8488,104.9987,3500.0
2011-01-10 12:25:00,133.1,133.34,133.1,133.34,5400.0,105.0224,105.2118,105.0224,105.2118,5400.0
2011-01-10 12:30:00,133.27,133.32,133.22,133.29,5000.0,105.1565,105.196,105.1171,105.1723,5000.0
2011-01-10 12:35:00,133.29,133.42,133.29,133.42,5700.0,105.1723,105.2749,105.1723,105.2749,5700.0
2011-01-10 12:40:00,133.44,133.54,133.39,133.43,3000.0,105.2907,105.3696,105.2512,105.2828,3000.0
2011-01-10 12:45:00,133.34,133.52,133.34,133.4,29600.0,105.2118,105.3538,105.2118,105.2591,29600.0
2011-01-10 12:50:00,133.42,133.5,133.36,133.41,8700.0,105.2749,105.338,105.2275,105.267,8700.0
2011-01-10 12:55:00,133.4,133.5,133.35,133.49,5800.0,105.2591,105.338,105.2197,105.3301,5800.0
2011-01-10 13:00:00,133.52,133.65,133.49,133.65,3500.0,105.3538,105.4564,105.3301,105.4564,3500.0
2011-01-10 13:05:00,133.65,133.86,133.65,133.8,5800.0,105.4564,105.6221,105.4564,105.5747,5800.0
2011-01-10 13:10:00,133.77,133.8,133.72,133.79,6200.0,105.5511,105.5747,105.5116,105.5668,6200.0
2011-01-10 13:15:00,133.79,133.79,133.57,133.57,3700.0,105.5668,105.5668,105.3932,105.3932,3700.0
2011-01-10 13:20:00,133.52,133.54,133.42,133.49,2100.0,105.3538,105.3696,105.2749,105.3301,2100.0
2011-01-10 13:25:00,133.45,133.61,133.42,133.61,2900.0,105.2986,105.4248,105.2749,105.4248,2900.0
2011-01-10 13:30:00,133.66,133.73,133.61,133.71,1600.0,105.4643,105.5195,105.4248,105.5037,1600.0
2011-01-10 13:35:00,133.66,133.73,133.62,133.64,2300.0,105.4643,105.5195,105.4327,105.4485,2300.0
2011-01-10 13:40:00,133.64,133.7,133.53,133.6,5600.0,105.4485,105.4958,105.3617,105.4169,5600.0
2011-01-10 13:45:00,133.59,133.6,133.54,133.54,3100.0,105.409,105.4169,105.3696,105.3696,3100.0
2011-01-10 13:50:00,133.54,133.54,133.39,133.41,2400.0,105.3696,105.3696,105.2512,105.267,2400.0
2011-01-10 13:55:00,133.39,133.43,133.37,133.37,4400.0,105.2512,105.2828,105.2354,105.2354,4400.0
2011-01-10 14:00:00,133.4,133.42,133.25,133.26,8300.0,105.2591,105.2749,105.1407,105.1486,8300.0
2011-01-10 14:05:00,133.26,133.26,133.08,133.2,5800.0,105.1486,105.1486,105.0066,105.1013,5800.0
2011-01-10 14:10:00,133.21,133.25,133.15,133.15,5800.0,105.1092,105.1407,105.0618,105.0618,5800.0
2011-01-10 14:15:00,133.13,133.16,133.08,133.13,4000.0,105.0461,105.0697,105.0066,105.0461,4000.0
2011-01-10 14:20:00,133.12,133.17,133.09,133.17,3600.0,105.0382,105.0776,105.0145,105.0776,3600.0
2011-01-10 14:25:00,133.17,133.3,133.14,133.3,5200.0,105.0776,105.1802,105.054,105.1802,5200.0
2011-01-10 14:30:00,133.21,133.33,133.17,133.19,4300.0,105.1092,105.2039,105.0776,105.0934,4300.0
2011-01-10 14:35:00,133.19,133.26,133.15,133.21,4900.0,105.0934,105.1486,105.0618,105.1092,4900.0
2011-01-10 14:40:00,133.2,133.2,133.12,133.14,4400.0,105.1013,105.1013,105.0382,105.054,4400.0
2011-01-10 14:45:00,133.15,133.2,133.1,133.16,7500.0,105.0618,105.1013,105.0224,105.0697,7500.0
2011-01-10 14:50:00,133.17,133.25,133.17,133.18,5000.0,105.0776,105.1407,105.0776,105.0855,5000.0
2011-01-10 14:55:00,133.21,133.35,133.19,133.28,6300.0,105.1092,105.2197,105.0934,105.1644,6300.0
2011-01-10 15:00:00,133.33,133.34,133.15,133.15,7100.0,105.2039,105.2118,105.0618,105.0618,7100.0
2011-01-10 15:05:00,133.19,133.32,133.18,133.21,11200.0,105.0934,105.196,105.0855,105.1092,11200.0
2011-01-10 15:10:00,133.28,133.28,133.2,133.22,2900.0,105.1644,105.1644,105.1013,105.1171,2900.0
2011-01-10 15:15:00,133.21,133.24,133.1,133.12,6900.0,105.1092,105.1329,105.0224,105.0382,6900.0
2011-01-10 15:20:00,133.13,133.2,133.09,133.14,11700.0,105.0461,105.1013,105.0145,105.054,11700.0
2011-01-10 15:25:00,133.19,133.19,133.05,133.08,21600.0,105.0934,105.0934,104.9829,105.0066,21600.0
2011-01-10 15:30:00,133.07,133.1,133.02,133.03,5900.0,104.9987,105.0224,104.9593,104.9672,5900.0
2011-01-10 15:35:00,133.06,133.14,132.97,133.12,5800.0,104.9908,105.054,104.9198,105.0382,5800.0
2011-01-10 15:40:00,133.12,133.15,132.94,132.99,8200.0,105.0382,105.0618,104.8961,104.9356,8200.0
2011-01-10 15:45:00,133.03,133.04,132.8,132.87,10200.0,104.9672,104.975,104.7857,104.8409,10200.0
2011-01-10 15:50:00,132.91,132.99,132.81,132.81,8900.0,104.8725,104.9356,104.7936,104.7936,8900.0
2011-01-10 15:55:00,132.84,132.93,132.65,132.68,32400.0,104.8172,104.8882,104.6673,104.691,32400.0
2011-01-11 09:30:00,133.21,134.16,132.89,134.16,4900.0,105.1092,105.8588,104.8567,105.8588,4900.0
2011-01-11 09:35:00,133.98,133.98,133.78,133.83,2200.0,105.7168,105.7168,105.5589,105.5984,2200.0
2011-01-11 09:40:00,133.88,133.94,133.77,133.77,2400.0,105.6378,105.6852,105.5511,105.5511,2400.0
2011-01-11 09:45:00,133.7,133.77,133.58,133.58,2600.0,105.4958,105.5511,105.4011,105.4011,2600.0
2011-01-11 09:50:00,133.57,133.78,133.57,133.69,3800.0,105.3932,105.5589,105.3932,105.4879,3800.0
2011-01-11 09:55:00,133.7,133.72,133.63,133.65,3200.0,105.4958,105.5116,105.4406,105.4564,3200.0
2011-01-11 10:00:00,133.63,133.96,133.54,133.87,6600.0,105.4406,105.701,105.3696,105.63,6600.0
2011-01-11 10:05:00,133.78,134.02,133.76,133.96,3200.0,105.5589,105.7483,105.5432,105.701,3200.0
2011-01-11 10:10:00,133.97,133.97,133.7,133.75,3800.0,105.7089,105.7089,105.4958,105.5353,3800.0
2011-01-11 10:15:00,133.75,133.75,133.38,133.59,9500.0,105.5353,105.5353,105.2433,105.409,9500.0
2011-01-11 10:20:00,133.59,133.7,133.5,133.6,6400.0,105.409,105.4958,105.338,105.4169,6400.0
2011-01-11 10:25:00,133.55,133.77,133.5,133.77,1400.0,105.3775,105.5511,105.338,105.5511,1400.0
2011-01-11 10:30:00,133.79,133.85,133.6,133.62,3000.0,105.5668,105.6142,105.4169,105.4327,3000.0
2011-01-11 10:35:00,133.67,133.73,133.6,133.73,2200.0,105.4721,105.5195,105.4169,105.5195,2200.0
2011-01-11 10:40:00,133.66,133.79,133.61,133.79,2000.0,105.4643,105.5668,105.4248,105.5668,2000.0
2011-01-11 10:45:00,133.71,133.8,133.68,133.79,7000.0,105.5037,105.5747,105.48,105.5668,7000.0
2011-01-11 10:50:00,133.71,133.84,133.6,133.83,4400.0,105.5037,105.6063,105.4169,105.5984,4400.0
2011-01-11 10:55:00,133.85,133.85,133.7,133.73,2000.0,105.6142,105.6142,105.4958,105.5195,2000.0
2011-01-11 11:00:00,133.8,134.04,133.8,133.91,3400.0,105.5747,105.7641,105.5747,105.6615,3400.0
2011-01-11 11:05:00,133.94,134.1,133.91,134.02,2500.0,105.6852,105.8114,105.6615,105.7483,2500.0
2011-01-11 11:10:00,133.97,134.07,133.89,133.97,3900.0,105.7089,105.7878,105.6457,105.7089,3900.0
2011-01-11 11:15:00,133.92,133.93,133.87,133.93,1300.0,105.6694,105.6773,105.63,105.6773,1300.0
2011-01-11 11:20:00,133.93,133.94,133.89,133.94,1000.0,105.6773,105.6852,105.6457,105.6852,1000.0
2011-01-11 11:25:00,134.01,134.01,133.84,133.84,2700.0,105.7404,105.7404,105.6063,105.6063,2700.0
2011-01-11 11:30:00,133.88,133.98,133.88,133.9,1400.0,105.6378,105.7168,105.6378,105.6536,1400.0
2011-01-11 11:35:00,133.92,134.02,133.72,133.74,1600.0,105.6694,105.7483,105.5116,105.5274,1600.0
2011-01-11 11:40:00,133.78,133.9,133.78,133.87,2800.0,105.5589,105.6536,105.5589,105.63,2800.0
2011-01-11 11:45:00,133.87,133.94,133.84,133.93,2400.0,105.63,105.6852,105.6063,105.6773,2400.0
2011-01-11 11:50:00,133.93,133.99,133.9,133.9,3900.0,105.6773,105.7246,105.6536,105.6536,3900.0
2011-01-11 11:55:00,133.83,133.89,133.81,133.87,1300.0,105.5984,105.6457,105.5826,105.63,1300.0
2011-01-11 12:00:00,133.81,133.85,133.7,133.76,4900.0,105.5826,105.6142,105.4958,105.5432,4900.0
2011-01-11 12:05:00,133.76,133.78,133.75,133.76,900.0,105.5432,105.5589,105.5353,105.5432,900.0
2011-01-11 12:10:00,133.73,133.88,133.73,133.79,900.0,105.5195,105.6378,105.5195,105.5668,900.0
2011-01-11 12:15:00,133.77,133.88,133.77,133.86,1500.0,105.5511,105.6378,105.5511,105.6221,1500.0
2011-01-11 12:20:00,133.85,133.85,133.73,133.81,2100.0,105.6142,105.6142,105.5195,105.5826,2100.0
2011-01-11 12:25:00,133.8,133.85,133.73,133.85,1500.0,105.5747,105.6142,105.5195,105.6142,1500.0
2011-01-11 12:30:00,133.89,134.01,133.89,133.96,3600.0,105.6457,105.7404,105.6457,105.701,3600.0
2011-01-11 12:35:00,133.97,134.07,133.95,133.99,3400.0,105.7089,105.7878,105.6931,105.7246,3400.0
2011-01-11 12:40:00,133.97,133.97,133.84,133.84,1300.0,105.7089,105.7089,105.6063,105.6063,1300.0
2011-01-11 12:45:00,133.83,133.83,133.74,133.74,1000.0,105.5984,105.5984,105.5274,105.5274,1000.0
2011-01-11 12:50:00,133.82,133.89,133.82,133.86,1400.0,105.5905,105.6457,105.5905,105.6221,1400.0
2011-01-11 12:55:00,133.85,133.85,133.84,133.84,700.0,105.6142,105.6142,105.6063,105.6063,700.0
2011-01-11 13:00:00,133.82,133.86,133.75,133.78,4200.0,105.5905,105.6221,105.5353,105.5589,4200.0
2011-01-11 13:05:00,133.79,133.79,133.43,133.5,2900.0,105.5668,105.5668,105.2828,105.338,2900.0
2011-01-11 13:10:00,133.48,133.52,133.12,133.12,3100.0,105.3222,105.3538,105.0382,105.0382,3100.0
2011-01-11 13:15:00,133.25,133.25,133.14,133.23,700.0,105.1407,105.1407,105.054,105.125,700.0
2011-01-11 13:20:00,133.34,133.35,133.25,133.35,1500.0,105.2118,105.2197,105.1407,105.2197,1500.0
2011-01-11 13:25:00,133.34,133.49,133.34,133.37,800.0,105.2118,105.3301,105.2118,105.2354,800.0
2011-01-11 13:30:00,133.37,133.47,133.32,133.47,2800.0,105.2354,105.3143,105.196,105.3143,2800.0
2011-01-11 13:35:00,133.46,133.56,133.45,133.45,3400.0,105.3064,105.3854,105.2986,105.2986,3400.0
2011-01-11 13:40:00,133.45,133.47,133.35,133.35,1900.0,105.2986,105.3143,105.2197,105.2197,1900.0
2011-01-11 13:45:00,133.42,133.42,133.37,133.4,600.0,105.2749,105.2749,105.2354,105.2591,600.0
2011-01-11 13:50:00,133.4,133.41,133.27,133.3,2400.0,105.2591,105.267,105.1565,105.1802,2400.0
2011-01-11 13:55:00,133.28,133.31,133.13,133.13,2200.0,105.1644,105.1881,105.0461,105.0461,2200.0
2011-01-11 14:00:00,133.18,133.19,133.1,133.16,4000.0,105.0855,105.0934,105.0224,105.0697,4000.0
2011-01-11 14:05:00,133.11,133.14,132.95,133.1,2500.0,105.0303,105.054,104.904,105.0224,2500.0
2011-01-11 14:10:00,133.15,133.23,133.08,133.23,2000.0,105.0618,105.125,105.0066,105.125,2000.0
2011-01-11 14:15:00,133.21,133.35,133.21,133.29,1600.0,105.1092,105.2197,105.1092,105.1723,1600.0
2011-01-11 14:20:00,133.36,133.37,133.23,133.29,1900.0,105.2275,105.2354,105.125,105.1723,1900.0
2011-01-11 14:25:00,133.32,133.57,133.29,133.57,5600.0,105.196,105.3932,105.1723,105.3932,5600.0
2011-01-11 14:30:00,133.53,133.6,133.53,133.55,2300.0,105.3617,105.4169,105.3617,105.3775,2300.0
2011-01-11 14:35:00,133.6,133.62,133.55,133.6,2100.0,105.4169,105.4327,105.3775,105.4169,2100.0
2011-01-11 14:40:00,133.65,133.66,133.59,133.64,2700.0,105.4564,105.4643,105.409,105.4485,2700.0
2011-01-11 14:45:00,133.61,133.61,133.54,133.54,900.0,105.4248,105.4248,105.3696,105.3696,900.0
2011-01-11 14:50:00,133.58,133.59,133.43,133.43,2200.0,105.4011,105.409,105.2828,105.2828,2200.0
2011-01-11 14:55:00,133.44,133.64,133.44,133.63,4300.0,105.2907,105.4485,105.2907,105.4406,4300.0
2011-01-11 15:00:00,133.6,133.6,133.46,133.58,3300.0,105.4169,105.4169,105.3064,105.4011,3300.0
2011-01-11 15:05:00,133.58,133.82,133.57,133.75,5200.0,105.4011,105.5905,105.3932,105.5353,5200.0
2011-01-11 15:10:00,133.76,133.76,133.54,133.55,3100.0,105.5432,105.5432,105.3696,105.3775,3100.0
2011-01-11 15:15:00,133.61,133.69,133.57,133.65,2500.0,105.4248,105.4879,105.3932,105.4564,2500.0
2011-01-11 15:20:00,133.64,133.65,133.49,133.54,2900.0,105.4485,105.4564,105.3301,105.3696,2900.0
2011-01-11 15:25:00,133.6,133.65,133.56,133.61,3200.0,105.4169,105.4564,105.3854,105.4248,3200.0
2011-01-11 15:30:00,133.59,133.62,133.54,133.58,4400.0,105.409,105.4327,105.3696,105.4011,4400.0
2011-01-11 15:35:00,133.58,133.75,133.58,133.66,4900.0,105.4011,105.5353,105.4011,105.4643,4900.0
2011-01-11 15:40:00,133.64,133.69,133.54,133.63,4800.0,105.4485,105.4879,105.3696,105.4406,4800.0
2011-01-11 15:45:00,133.63,133.85,133.63,133.68,18900.0,105.4406,105.6142,105.4406,105.48,18900.0
2011-01-11 15:50:00,133.73,133.85,133.59,133.64,20700.0,105.5195,105.6142,105.409,105.4485,20700.0
2011-01-11 15:55:00,133.59,133.73,133.4,133.54,63600.0,105.409,105.5195,105.2591,105.3696,63600.0
2011-01-12 09:30:00,134.34,134.82,134.3,134.55,7300.0,106.0008,106.3796,105.9692,106.1665,7300.0
2011-01-12 09:35:00,134.54,134.61,134.37,134.61,4300.0,106.1586,106.2139,106.0245,106.2139,4300.0
2011-01-12 09:40:00,134.61,134.61,134.19,134.33,23000.0,106.2139,106.2139,105.8825,105.9929,23000.0
2011-01-12 09:45:00,134.31,134.31,134.16,134.23,6300.0,105.9771,105.9771,105.8588,105.914,6300.0
2011-01-12 09:50:00,134.22,134.47,134.22,134.47,6600.0,105.9061,106.1034,105.9061,106.1034,6600.0
2011-01-12 09:55:00,134.5,134.56,134.46,134.51,7100.0,106.1271,106.1744,106.0955,106.1349,7100.0
2011-01-12 10:00:00,134.5,134.57,134.35,134.45,5100.0,106.1271,106.1823,106.0087,106.0876,5100.0
2011-01-12 10:05:00,134.42,134.57,134.33,134.48,15500.0,106.0639,106.1823,105.9929,106.1113,15500.0
2011-01-12 10:10:00,134.5,134.5,134.42,134.45,2600.0,106.1271,106.1271,106.0639,106.0876,2600.0
2011-01-12 10:15:00,134.44,134.59,134.41,134.51,12300.0,106.0797,106.1981,106.056,106.1349,12300.0
2011-01-12 10:20:00,134.6,134.6,134.41,134.41,16200.0,106.206,106.206,106.056,106.056,16200.0
2011-01-12 10:25:00,134.41,134.52,134.39,134.46,5100.0,106.056,106.1428,106.0403,106.0955,5100.0
2011-01-12 10:30:00,134.52,134.52,134.48,134.5,5900.0,106.1428,106.1428,106.1113,106.1271,5900.0
2011-01-12 10:35:00,134.52,134.52,134.45,134.45,5200.0,106.1428,106.1428,106.0876,106.0876,5200.0
2011-01-12 10:40:00,134.42,134.52,134.41,134.52,3100.0,106.0639,106.1428,106.056,106.1428,3100.0
2011-01-12 10:45:00,134.52,134.52,134.45,134.51,2800.0,106.1428,106.1428,106.0876,106.1349,2800.0
2011-01-12 10:50:00,134.5,134.52,134.49,134.52,12700.0,106.1271,106.1428,106.1192,106.1428,12700.0
2011-01-12 10:55:00,134.51,134.52,134.49,134.52,6200.0,106.1349,106.1428,106.1192,106.1428,6200.0
2011-01-12 11:00:00,134.48,134.52,134.43,134.47,2000.0,106.1113,106.1428,106.0718,106.1034,2000.0
2011-01-12 11:05:00,134.52,134.75,134.52,134.75,2600.0,106.1428,106.3243,106.1428,106.3243,2600.0
2011-01-12 11:10:00,134.75,134.89,134.72,134.81,1600.0,106.3243,106.4348,106.3006,106.3717,1600.0
2011-01-12 11:15:00,134.89,135.02,134.89,134.89,5300.0,106.4348,106.5374,106.4348,106.4348,5300.0
2011-01-12 11:20:00,134.95,134.95,134.82,134.86,5300.0,106.4821,106.4821,106.3796,106.4111,5300.0
2011-01-12 11:25:00,134.9,134.9,134.77,134.88,1900.0,106.4427,106.4427,106.3401,106.4269,1900.0
2011-01-12 11:30:00,134.86,134.88,134.79,134.85,1200.0,106.4111,106.4269,106.3559,106.4032,1200.0
2011-01-12 11:35:00,134.91,135.0,134.85,134.85,3600.0,106.4506,106.5216,106.4032,106.4032,3600.0
2011-01-12 11:40:00,134.93,134.94,134.79,134.8,5900.0,106.4663,106.4742,106.3559,106.3638,5900.0
2011-01-12 11:45:00,134.8,134.8,134.72,134.72,1300.0,106.3638,106.3638,106.3006,106.3006,1300.0
2011-01-12 11:50:00,134.71,134.73,134.69,134.69,1600.0,106.2928,106.3085,106.277,106.277,1600.0
2011-01-12 11:55:00,134.69,134.71,134.59,134.59,2200.0,106.277,106.2928,106.1981,106.1981,2200.0
2011-01-12 12:00:00,134.63,134.63,134.58,134.6,3500.0,106.2296,106.2296,106.1902,106.206,3500.0
2011-01-12 12:05:00,134.59,134.64,134.59,134.62,1600.0,106.1981,106.2375,106.1981,106.2217,1600.0
2011-01-12 12:10:00,134.6,134.66,134.57,134.61,8200.0,106.206,106.2533,106.1823,106.2139,8200.0
2011-01-12 12:15:00,134.62,134.63,134.5,134.5,4300.0,106.2217,106.2296,106.1271,106.1271,4300.0
2011-01-12 12:20:00,134.56,134.59,134.53,134.55,1700.0,106.1744,106.1981,106.1507,106.1665,1700.0
2011-01-12 12:25:00,134.6,134.7,134.59,134.67,1600.0,106.206,106.2849,106.1981,106.2612,1600.0
2011-01-12 12:30:00,134.72,134.76,134.59,134.59,1300.0,106.3006,106.3322,106.1981,106.1981,1300.0
2011-01-12 12:35:00,134.6,134.63,134.5,134.57,1600.0,106.206,106.2296,106.1271,106.1823,1600.0
2011-01-12 12:40:00,134.55,134.63,134.55,134.61,1500.0,106.1665,106.2296,106.1665,106.2139,1500.0
2011-01-12 12:45:00,134.62,134.66,134.61,134.62,1400.0,106.2217,106.2533,106.2139,106.2217,1400.0
2011-01-12 12:50:00,134.61,134.64,134.54,134.55,1900.0,106.2139,106.2375,106.1586,106.1665,1900.0
2011-01-12 12:55:00,134.54,134.58,134.52,134.53,1200.0,106.1586,106.1902,106.1428,106.1507,1200.0
2011-01-12 13:00:00,134.56,134.56,134.47,134.47,1600.0,106.1744,106.1744,106.1034,106.1034,1600.0
2011-01-12 13:05:00,134.48,134.51,134.45,134.49,7900.0,106.1113,106.1349,106.0876,106.1192,7900.0
2011-01-12 13:10:00,134.47,134.58,134.46,134.53,1600.0,106.1034,106.1902,106.0955,106.1507,1600.0
2011-01-12 13:15:00,134.58,134.59,134.54,134.59,800.0,106.1902,106.1981,106.1586,106.1981,800.0
2011-01-12 13:20:00,134.59,134.59,134.53,134.57,1000.0,106.1981,106.1981,106.1507,106.1823,1000.0
2011-01-12 13:25:00,134.56,134.57,134.54,134.55,1000.0,106.1744,106.1823,106.1586,106.1665,1000.0
2011-01-12 13:30:00,134.59,134.59,134.55,134.59,1100.0,106.1981,106.1981,106.1665,106.1981,1100.0
2011-01-12 13:35:00,134.59,134.6,134.59,134.59,700.0,106.1981,106.206,106.1981,106.1981,700.0
2011-01-12 13:40:00,134.59,134.62,134.53,134.53,3000.0,106.1981,106.2217,106.1507,106.1507,3000.0
2011-01-12 13:45:00,134.54,134.54,134.48,134.52,7000.0,106.1586,106.1586,106.1113,106.1428,7000.0
2011-01-12 13:50:00,134.51,134.55,134.45,134.47,7100.0,106.1349,106.1665,106.0876,106.1034,7100.0
2011-01-12 13:55:00,134.46,134.47,134.39,134.45,24600.0,106.0955,106.1034,106.0403,106.0876,24600.0
2011-01-12 14:00:00,134.44,134.55,134.42,134.54,4100.0,106.0797,106.1665,106.0639,106.1586,4100.0
2011-01-12 14:05:00,134.54,134.61,134.48,134.55,6800.0,106.1586,106.2139,106.1113,106.1665,6800.0
2011-01-12 14:10:00,134.56,134.56,134.48,134.5,24900.0,106.1744,106.1744,106.1113,106.1271,24900.0
2011-01-12 14:15:00,134.51,134.51,134.41,134.49,8600.0,106.1349,106.1349,106.056,106.1192,8600.0
2011-01-12 14:20:00,134.47,134.51,134.43,134.45,6200.0,106.1034,106.1349,106.0718,106.0876,6200.0
2011-01-12 14:25:00,134.43,134.51,134.42,134.48,2900.0,106.0718,106.1349,106.0639,106.1113,2900.0
2011-01-12 14:30:00,134.41,134.48,134.32,134.45,6600.0,106.056,106.1113,105.985,106.0876,6600.0
2011-01-12 14:35:00,134.48,134.52,134.42,134.49,4400.0,106.1113,106.1428,106.0639,106.1192,4400.0
2011-01-12 14:40:00,134.43,134.57,134.42,134.42,3900.0,106.0718,106.1823,106.0639,106.0639,3900.0
2011-01-12 14:45:00,134.43,134.52,134.43,134.5,6700.0,106.0718,106.1428,106.0718,106.1271,6700.0
2011-01-12 14:50:00,134.55,134.55,134.42,134.44,4700.0,106.1665,106.1665,106.0639,106.0797,4700.0
2011-01-12 14:55:00,134.39,134.5,134.39,134.42,4600.0,106.0403,106.1271,106.0403,106.0639,4600.0
2011-01-12 15:00:00,134.39,134.48,134.34,134.44,6400.0,106.0403,106.1113,106.0008,106.0797,6400.0
2011-01-12 15:05:00,134.44,134.48,134.35,134.39,4400.0,106.0797,106.1113,106.0087,106.0403,4400.0
2011-01-12 15:10:00,134.35,134.37,134.1,134.19,4500.0,106.0087,106.0245,105.8114,105.8825,4500.0
2011-01-12 15:15:00,134.16,134.33,134.1,134.33,9900.0,105.8588,105.9929,105.8114,105.9929,9900.0
2011-01-12 15:20:00,134.26,134.34,134.15,134.29,12000.0,105.9377,106.0008,105.8509,105.9614,12000.0
2011-01-12 15:25:00,134.32,134.32,134.22,134.25,16100.0,105.985,105.985,105.9061,105.9298,16100.0
2011-01-12 15:30:00,134.29,134.33,134.23,134.25,14400.0,105.9614,105.9929,105.914,105.9298,14400.0
2011-01-12 15:35:00,134.29,134.31,134.11,134.21,13300.0,105.9614,105.9771,105.8193,105.8982,13300.0
2011-01-12 15:40:00,134.29,134.3,134.14,134.28,16100.0,105.9614,105.9692,105.843,105.9535,16100.0
2011-01-12 15:45:00,134.33,134.52,134.24,134.51,13900.0,105.9929,106.1428,105.9219,106.1349,13900.0
2011-01-12 15:50:00,134.47,134.63,134.45,134.47,16100.0,106.1034,106.2296,106.0876,106.1034,16100.0
2011-01-12 15:55:00,134.5,134.53,134.45,134.49,17300.0,106.1271,106.1507,106.0876,106.1192,17300.0
2011-01-13 09:30:00,134.76,134.76,134.35,134.7,6000.0,106.3322,106.3322,106.0087,106.2849,6000.0
2011-01-13 09:35:00,134.63,134.75,134.57,134.73,17300.0,106.2296,106.3243,106.1823,106.3085,17300.0
2011-01-13 09:40:00,134.75,134.99,134.75,134.92,2900.0,106.3243,106.5137,106.3243,106.4585,2900.0
2011-01-13 09:45:00,134.92,134.92,134.64,134.71,1900.0,106.4585,106.4585,106.2375,106.2928,1900.0
2011-01-13 09:50:00,134.69,134.9,134.69,134.84,2200.0,106.277,106.4427,106.277,106.3953,2200.0
2011-01-13 09:55:00,134.75,134.77,134.67,134.77,2300.0,106.3243,106.3401,106.2612,106.3401,2300.0
2011-01-13 10:00:00,134.73,134.76,134.62,134.63,3100.0,106.3085,106.3322,106.2217,106.2296,3100.0
2011-01-13 10:05:00,134.63,134.84,134.55,134.75,6800.0,106.2296,106.3953,106.1665,106.3243,6800.0
2011-01-13 10:10:00,134.72,134.88,134.55,134.88,2100.0,106.3006,106.4269,106.1665,106.4269,2100.0
2011-01-13 10:15:00,134.89,134.89,134.77,134.81,2100.0,106.4348,106.4348,106.3401,106.3717,2100.0
2011-01-13 10:20:00,134.84,134.9,134.79,134.86,4200.0,106.3953,106.4427,106.3559,106.4111,4200.0
2011-01-13 10:25:00,134.86,134.93,134.84,134.84,7100.0,106.4111,106.4663,106.3953,106.3953,7100.0
2011-01-13 10:30:00,134.87,134.94,134.82,134.83,3400.0,106.419,106.4742,106.3796,106.3874,3400.0
2011-01-13 10:35:00,134.84,134.99,134.75,134.99,3800.0,106.3953,106.5137,106.3243,106.5137,3800.0
2011-01-13 10:40:00,134.99,135.09,134.9,135.04,10600.0,106.5137,106.5926,106.4427,106.5531,10600.0
2011-01-13 10:45:00,135.1,135.15,135.04,135.07,4400.0,106.6005,106.6399,106.5531,106.5768,4400.0
2011-01-13 10:50:00,135.11,135.11,135.01,135.08,3100.0,106.6084,106.6084,106.5295,106.5847,3100.0
2011-01-13 10:55:00,135.12,135.37,134.99,135.28,5600.0,106.6163,106.8135,106.5137,106.7425,5600.0
2011-01-13 11:00:00,135.2,135.2,135.06,135.11,3300.0,106.6794,106.6794,106.5689,106.6084,3300.0
2011-01-13 11:05:00,135.17,135.18,135.06,135.14,2800.0,106.6557,106.6636,106.5689,106.632,2800.0
2011-01-13 11:10:00,135.11,135.14,135.08,135.12,7900.0,106.6084,106.632,106.5847,106.6163,7900.0
2011-01-13 11:15:00,135.13,135.16,135.01,135.03,3700.0,106.6242,106.6478,106.5295,106.5453,3700.0
2011-01-13 11:20:00,135.03,135.03,134.87,134.9,5600.0,106.5453,106.5453,106.419,106.4427,5600.0
2011-01-13 11:25:00,134.86,134.88,134.83,134.86,1200.0,106.4111,106.4269,106.3874,106.4111,1200.0
2011-01-13 11:30:00,134.88,135.01,134.87,134.98,4600.0,106.4269,106.5295,106.419,106.5058,4600.0
2011-01-13 11:35:00,135.0,135.03,134.83,134.83,2300.0,106.5216,106.5453,106.3874,106.3874,2300.0
2011-01-13 11:40:00,134.76,134.86,134.69,134.77,3200.0,106.3322,106.4111,106.277,106.3401,3200.0
2011-01-13 11:45:00,134.77,134.86,134.68,134.73,4000.0,106.3401,106.4111,106.2691,106.3085,4000.0
2011-01-13 11:50:00,134.69,134.69,134.6,134.62,3100.0,106.277,106.277,106.206,106.2217,3100.0
2011-01-13 11:55:00,134.62,134.64,134.59,134.59,600.0,106.2217,106.2375,106.1981,106.1981,600.0
2011-01-13 12:00:00,134.58,134.61,134.57,134.61,300.0,106.1902,106.2139,106.1823,106.2139,300.0
2011-01-13 12:05:00,134.63,134.68,134.58,134.68,600.0,106.2296,106.2691,106.1902,106.2691,600.0
2011-01-13 12:10:00,134.68,134.68,134.54,134.57,7900.0,106.2691,106.2691,106.1586,106.1823,7900.0
2011-01-13 12:15:00,134.58,134.83,134.58,134.7,1400.0,106.1902,106.3874,106.1902,106.2849,1400.0
2011-01-13 12:20:00,134.67,134.81,134.67,134.75,1600.0,106.2612,106.3717,106.2612,106.3243,1600.0
2011-01-13 12:25:00,134.75,134.8,134.7,134.78,800.0,106.3243,106.3638,106.2849,106.348,800.0
2011-01-13 12:30:00,134.79,134.79,134.72,134.74,1000.0,106.3559,106.3559,106.3006,106.3164,1000.0
2011-01-13 12:35:00,134.75,134.77,134.63,134.69,2500.0,106.3243,106.3401,106.2296,106.277,2500.0
2011-01-13 12:40:00,134.69,134.83,134.69,134.8,1300.0,106.277,106.3874,106.277,106.3638,1300.0
2011-01-13 12:45:00,134.87,134.87,134.76,134.83,1900.0,106.419,106.419,106.3322,106.3874,1900.0
2011-01-13 12:50:00,134.83,134.85,134.8,134.85,800.0,106.3874,106.4032,106.3638,106.4032,800.0
2011-01-13 12:55:00,134.89,134.9,134.8,134.83,7500.0,106.4348,106.4427,106.3638,106.3874,7500.0
2011-01-13 13:00:00,134.81,134.81,134.55,134.73,5400.0,106.3717,106.3717,106.1665,106.3085,5400.0
2011-01-13 13:05:00,134.79,134.9,134.72,134.9,3900.0,106.3559,106.4427,106.3006,106.4427,3900.0
2011-01-13 13:10:00,134.9,134.95,134.8,134.88,8000.0,106.4427,106.4821,106.3638,106.4269,8000.0
2011-01-13 13:15:00,134.9,134.9,134.79,134.88,2200.0,106.4427,106.4427,106.3559,106.4269,2200.0
2011-01-13 13:20:00,134.89,134.89,134.73,134.78,2300.0,106.4348,106.4348,106.3085,106.348,2300.0
2011-01-13 13:25:00,134.82,134.88,134.79,134.82,2400.0,106.3796,106.4269,106.3559,106.3796,2400.0
2011-01-13 13:30:00,134.77,134.8,134.73,134.76,1600.0,106.3401,106.3638,106.3085,106.3322,1600.0
2011-01-13 13:35:00,134.74,134.75,134.6,134.65,3800.0,106.3164,106.3243,106.206,106.2454,3800.0
2011-01-13 13:40:00,134.67,134.77,134.67,134.77,1600.0,106.2612,106.3401,106.2612,106.3401,1600.0
2011-01-13 13:45:00,134.8,134.8,134.73,134.74,4400.0,106.3638,106.3638,106.3085,106.3164,4400.0
2011-01-13 13:50:00,134.75,134.75,134.66,134.71,17800.0,106.3243,106.3243,106.2533,106.2928,17800.0
2011-01-13 13:55:00,134.7,134.7,134.56,134.7,2200.0,106.2849,106.2849,106.1744,106.2849,2200.0
2011-01-13 14:00:00,134.7,134.7,134.61,134.62,3300.0,106.2849,106.2849,106.2139,106.2217,3300.0
2011-01-13 14:05:00,134.61,134.69,134.57,134.65,2000.0,106.2139,106.277,106.1823,106.2454,2000.0
2011-01-13 14:10:00,134.64,134.64,134.48,134.51,16200.0,106.2375,106.2375,106.1113,106.1349,16200.0
2011-01-13 14:15:00,134.51,134.76,134.51,134.76,5600.0,106.1349,106.3322,106.1349,106.3322,5600.0
2011-01-13 14:20:00,134.76,134.82,134.74,134.76,3900.0,106.3322,106.3796,106.3164,106.3322,3900.0
2011-01-13 14:25:00,134.8,134.85,134.75,134.85,2500.0,106.3638,106.4032,106.3243,106.4032,2500.0
2011-01-13 14:30:00,134.88,134.89,134.78,134.89,3500.0,106.4269,106.4348,106.348,106.4348,3500.0
2011-01-13 14:35:00,134.82,134.9,134.82,134.89,4500.0,106.3796,106.4427,106.3796,106.4348,4500.0
2011-01-13 14:40:00,134.85,134.89,134.75,134.75,3600.0,106.4032,106.4348,106.3243,106.3243,3600.0
2011-01-13 14:45:00,134.83,134.83,134.69,134.79,3600.0,106.3874,106.3874,106.277,106.3559,3600.0
2011-01-13 14:50:00,134.81,134.83,134.65,134.73,6900.0,106.3717,106.3874,106.2454,106.3085,6900.0
2011-01-13 14:55:00,134.75,134.84,134.73,134.78,4500.0,106.3243,106.3953,106.3085,106.348,4500.0
2011-01-13 15:00:00,134.79,134.9,134.77,134.9,5400.0,106.3559,106.4427,106.3401,106.4427,5400.0
2011-01-13 15:05:00,134.9,134.9,134.82,134.9,8000.0,106.4427,106.4427,106.3796,106.4427,8000.0
2011-01-13 15:10:00,134.87,134.9,134.85,134.9,3400.0,106.419,106.4427,106.4032,106.4427,3400.0
2011-01-13 15:15:00,134.88,134.9,134.81,134.86,3600.0,106.4269,106.4427,106.3717,106.4111,3600.0
2011-01-13 15:20:00,134.87,134.9,134.73,134.84,6700.0,106.419,106.4427,106.3085,106.3953,6700.0
2011-01-13 15:25:00,134.84,134.84,134.57,134.57,8500.0,106.3953,106.3953,106.1823,106.1823,8500.0
2011-01-13 15:30:00,134.56,134.57,134.33,134.38,13000.0,106.1744,106.1823,105.9929,106.0324,13000.0
2011-01-13 15:35:00,134.35,134.6,134.35,134.58,6100.0,106.0087,106.206,106.0087,106.1902,6100.0
2011-01-13 15:40:00,134.58,134.76,134.5,134.76,7700.0,106.1902,106.3322,106.1271,106.3322,7700.0
2011-01-13 15:45:00,134.75,134.86,134.63,134.63,8800.0,106.3243,106.4111,106.2296,106.2296,8800.0
2011-01-13 15:50:00,134.68,134.8,134.68,134.69,11500.0,106.2691,106.3638,106.2691,106.277,11500.0
2011-01-13 15:55:00,134.67,134.83,134.65,134.78,11500.0,106.2612,106.3874,106.2454,106.348,11500.0
2011-01-14 09:30:00,134.49,134.59,134.36,134.58,5700.0,106.1192,106.1981,106.0166,106.1902,5700.0
2011-01-14 09:35:00,134.58,134.86,134.57,134.6,5400.0,106.1902,106.4111,106.1823,106.206,5400.0
2011-01-14 09:40:00,134.69,134.72,134.5,134.51,3100.0,106.277,106.3006,106.1271,106.1349,3100.0
2011-01-14 09:45:00,134.46,134.56,134.29,134.53,3400.0,106.0955,106.1744,105.9614,106.1507,3400.0
2011-01-14 09:50:00,134.48,134.82,134.47,134.68,5600.0,106.1113,106.3796,106.1034,106.2691,5600.0
2011-01-14 09:55:00,134.59,134.8,134.43,134.72,8000.0,106.1981,106.3638,106.0718,106.3006,8000.0
2011-01-14 10:00:00,134.83,135.05,134.81,135.05,5100.0,106.3874,106.561,106.3717,106.561,5100.0
2011-01-14 10:05:00,135.01,135.03,134.78,134.8,13100.0,106.5295,106.5453,106.348,106.3638,13100.0
2011-01-14 10:10:00,134.85,134.86,134.77,134.8,2200.0,106.4032,106.4111,106.3401,106.3638,2200.0
2011-01-14 10:15:00,134.86,134.88,134.72,134.88,9200.0,106.4111,106.4269,106.3006,106.4269,9200.0
2011-01-14 10:20:00,134.88,134.89,134.59,134.67,4400.0,106.4269,106.4348,106.1981,106.2612,4400.0
2011-01-14 10:25:00,134.67,134.75,134.48,134.6,5800.0,106.2612,106.3243,106.1113,106.206,5800.0
2011-01-14 10:30:00,134.56,134.81,134.56,134.71,2400.0,106.1744,106.3717,106.1744,106.2928,2400.0
2011-01-14 10:35:00,134.71,134.8,134.67,134.76,2000.0,106.2928,106.3638,106.2612,106.3322,2000.0
2011-01-14 10:40:00,134.76,134.8,134.63,134.79,8900.0,106.3322,106.3638,106.2296,106.3559,8900.0
2011-01-14 10:45:00,134.8,134.9,134.74,134.89,6700.0,106.3638,106.4427,106.3164,106.4348,6700.0
2011-01-14 10:50:00,134.9,134.96,134.6,134.7,5800.0,106.4427,106.49,106.206,106.2849,5800.0
2011-01-14 10:55:00,134.67,134.68,134.5,134.67,3700.0,106.2612,106.2691,106.1271,106.2612,3700.0
2011-01-14 11:00:00,134.66,134.72,134.54,134.67,3100.0,106.2533,106.3006,106.1586,106.2612,3100.0
2011-01-14 11:05:00,134.7,134.8,134.7,134.8,4100.0,106.2849,106.3638,106.2849,106.3638,4100.0
2011-01-14 11:10:00,134.8,135.01,134.77,135.01,14300.0,106.3638,106.5295,106.3401,106.5295,14300.0
2011-01-14 11:15:00,134.99,135.01,134.85,134.88,4400.0,106.5137,106.5295,106.4032,106.4269,4400.0
2011-01-14 11:20:00,134.91,134.91,134.81,134.83,4300.0,106.4506,106.4506,106.3717,106.3874,4300.0
2011-01-14 11:25:00,134.91,135.03,134.83,135.03,7300.0,106.4506,106.5453,106.3874,106.5453,7300.0
2011-01-14 11:30:00,135.01,135.21,135.01,135.12,18300.0,106.5295,106.6873,106.5295,106.6163,18300.0
2011-01-14 11:35:00,135.15,135.22,134.97,135.09,10000.0,106.6399,106.6952,106.4979,106.5926,10000.0
2011-01-14 11:40:00,135.1,135.14,134.95,135.03,6200.0,106.6005,106.632,106.4821,106.5453,6200.0
2011-01-14 11:45:00,135.07,135.17,135.01,135.07,7700.0,106.5768,106.6557,106.5295,106.5768,7700.0
2011-01-14 11:50:00,135.07,135.13,134.96,134.96,3600.0,106.5768,106.6242,106.49,106.49,3600.0
2011-01-14 11:55:00,135.01,135.1,135.01,135.05,6200.0,106.5295,106.6005,106.5295,106.561,6200.0
2011-01-14 12:00:00,135.1,135.24,135.1,135.15,5000.0,106.6005,106.711,106.6005,106.6399,5000.0
2011-01-14 12:05:00,135.12,135.2,135.12,135.15,1800.0,106.6163,106.6794,106.6163,106.6399,1800.0
2011-01-14 12:10:00,135.15,135.34,135.15,135.25,12300.0,106.6399,106.7899,106.6399,106.7188,12300.0
2011-01-14 12:15:00,135.25,135.28,135.16,135.18,2600.0,106.7188,106.7425,106.6478,106.6636,2600.0
2011-01-14 12:20:00,135.18,135.21,135.14,135.17,4800.0,106.6636,106.6873,106.632,106.6557,4800.0
2011-01-14 12:25:00,135.17,135.2,135.08,135.2,3300.0,106.6557,106.6794,106.5847,106.6794,3300.0
2011-01-14 12:30:00,135.23,135.28,135.18,135.19,14300.0,106.7031,106.7425,106.6636,106.6715,14300.0
2011-01-14 12:35:00,135.2,135.3,135.17,135.18,3000.0,106.6794,106.7583,106.6557,106.6636,3000.0
2011-01-14 12:40:00,135.18,135.25,135.18,135.25,1300.0,106.6636,106.7188,106.6636,106.7188,1300.0
2011-01-14 12:45:00,135.23,135.35,135.23,135.35,2100.0,106.7031,106.7977,106.7031,106.7977,2100.0
2011-01-14 12:50:00,135.35,135.35,135.21,135.35,3000.0,106.7977,106.7977,106.6873,106.7977,3000.0
2011-01-14 12:55:00,135.32,135.38,135.24,135.38,4000.0,106.7741,106.8214,106.711,106.8214,4000.0
2011-01-14 13:00:00,135.38,135.45,135.34,135.42,3900.0,106.8214,106.8767,106.7899,106.853,3900.0
2011-01-14 13:05:00,135.44,135.44,135.38,135.38,3200.0,106.8688,106.8688,106.8214,106.8214,3200.0
2011-01-14 13:10:00,135.38,135.46,135.34,135.46,2600.0,106.8214,106.8845,106.7899,106.8845,2600.0
2011-01-14 13:15:00,135.46,135.49,135.41,135.41,4200.0,106.8845,106.9082,106.8451,106.8451,4200.0
2011-01-14 13:20:00,135.43,135.48,135.43,135.45,700.0,106.8609,106.9003,106.8609,106.8767,700.0
2011-01-14 13:25:00,135.47,135.55,135.47,135.52,2700.0,106.8924,106.9556,106.8924,106.9319,2700.0
2011-01-14 13:30:00,135.51,135.52,135.48,135.49,2100.0,106.924,106.9319,106.9003,106.9082,2100.0
2011-01-14 13:35:00,135.5,135.53,135.47,135.47,6200.0,106.9161,106.9398,106.8924,106.8924,6200.0
2011-01-14 13:40:00,135.46,135.54,135.46,135.54,1000.0,106.8845,106.9477,106.8845,106.9477,1000.0
2011-01-14 13:45:00,135.53,135.54,135.49,135.51,4200.0,106.9398,106.9477,106.9082,106.924,4200.0
2011-01-14 13:50:00,135.47,135.57,135.44,135.57,2700.0,106.8924,106.9713,106.8688,106.9713,2700.0
2011-01-14 13:55:00,135.52,135.63,135.5,135.5,17300.0,106.9319,107.0187,106.9161,106.9161,17300.0
2011-01-14 14:00:00,135.54,135.6,135.52,135.55,6500.0,106.9477,106.995,106.9319,106.9556,6500.0
2011-01-14 14:05:00,135.56,135.72,135.54,135.71,2400.0,106.9634,107.0897,106.9477,107.0818,2400.0
2011-01-14 14:10:00,135.72,135.72,135.5,135.5,4400.0,107.0897,107.0897,106.9161,106.9161,4400.0
2011-01-14 14:15:00,135.53,135.6,135.52,135.6,1900.0,106.9398,106.995,106.9319,106.995,1900.0
2011-01-14 14:20:00,135.64,135.64,135.57,135.58,2100.0,107.0266,107.0266,106.9713,106.9792,2100.0
2011-01-14 14:25:00,135.57,135.76,135.57,135.74,8000.0,106.9713,107.1213,106.9713,107.1055,8000.0
2011-01-14 14:30:00,135.71,135.86,135.71,135.81,7600.0,107.0818,107.2002,107.0818,107.1607,7600.0
2011-01-14 14:35:00,135.81,135.81,135.75,135.76,8600.0,107.1607,107.1607,107.1134,107.1213,8600.0
2011-01-14 14:40:00,135.76,135.85,135.76,135.8,4000.0,107.1213,107.1923,107.1213,107.1528,4000.0
2011-01-14 14:45:00,135.76,135.85,135.76,135.85,3400.0,107.1213,107.1923,107.1213,107.1923,3400.0
2011-01-14 14:50:00,135.83,135.87,135.82,135.84,2800.0,107.1765,107.2081,107.1686,107.1844,2800.0
2011-01-14 14:55:00,135.87,135.87,135.76,135.78,3900.0,107.2081,107.2081,107.1213,107.137,3900.0
2011-01-14 15:00:00,135.83,135.85,135.8,135.83,27000.0,107.1765,107.1923,107.1528,107.1765,27000.0
2011-01-14 15:05:00,135.83,135.86,135.81,135.84,18300.0,107.1765,107.2002,107.1607,107.1844,18300.0
2011-01-14 15:10:00,135.83,135.86,135.83,135.84,12000.0,107.1765,107.2002,107.1765,107.1844,12000.0
2011-01-14 15:15:00,135.86,136.01,135.84,135.91,28000.0,107.2002,107.3185,107.1844,107.2396,28000.0
2011-01-14 15:20:00,135.93,135.97,135.89,135.92,13400.0,107.2554,107.287,107.2238,107.2475,13400.0
2011-01-14 15:25:00,135.88,135.9,135.71,135.78,6200.0,107.2159,107.2317,107.0818,107.137,6200.0
2011-01-14 15:30:00,135.77,135.87,135.77,135.81,7200.0,107.1291,107.2081,107.1291,107.1607,7200.0
2011-01-14 15:35:00,135.81,135.81,135.74,135.74,4600.0,107.1607,107.1607,107.1055,107.1055,4600.0
2011-01-14 15:40:00,135.78,135.84,135.72,135.78,8300.0,107.137,107.1844,107.0897,107.137,8300.0
2011-01-14 15:45:00,135.81,136.0,135.81,135.91,15200.0,107.1607,107.3106,107.1607,107.2396,15200.0
2011-01-14 15:50:00,135.93,135.99,135.85,135.94,14100.0,107.2554,107.3027,107.1923,107.2633,14100.0
2011-01-14 15:55:00,135.94,135.94,135.8,135.85,16900.0,107.2633,107.2633,107.1528,107.1923,16900.0
2011-01-18 09:30:00,136.15,136.66,135.67,136.5,8600.0,107.429,107.8314,107.0502,107.7052,8600.0
2011-01-18 09:35:00,136.52,136.68,136.41,136.68,3200.0,107.7209,107.8472,107.6341,107.8472,3200.0
2011-01-18 09:40:00,136.68,136.79,136.44,136.49,3300.0,107.8472,107.934,107.6578,107.6973,3300.0
2011-01-18 09:45:00,136.55,136.56,135.9,135.94,20100.0,107.7446,107.7525,107.2317,107.2633,20100.0
2011-01-18 09:50:00,135.93,135.97,135.69,135.93,5700.0,107.2554,107.287,107.066,107.2554,5700.0
2011-01-18 09:55:00,135.89,136.14,135.85,136.04,7400.0,107.2238,107.4211,107.1923,107.3422,7400.0
2011-01-18 10:00:00,135.92,135.92,135.58,135.83,10900.0,107.2475,107.2475,106.9792,107.1765,10900.0
2011-01-18 10:05:00,135.91,135.93,135.7,135.82,2900.0,107.2396,107.2554,107.0739,107.1686,2900.0
2011-01-18 10:10:00,135.83,135.88,135.52,135.88,8200.0,107.1765,107.2159,106.9319,107.2159,8200.0
2011-01-18 10:15:00,135.93,136.02,135.84,136.0,6500.0,107.2554,107.3264,107.1844,107.3106,6500.0
2011-01-18 10:20:00,136.03,136.21,136.0,136.0,7200.0,107.3343,107.4763,107.3106,107.3106,7200.0
2011-01-18 10:25:00,135.93,136.55,135.93,136.54,35900.0,107.2554,107.7446,107.2554,107.7367,35900.0
2011-01-18 10:30:00,136.54,136.54,136.03,136.03,13700.0,107.7367,107.7367,107.3343,107.3343,13700.0
2011-01-18 10:35:00,136.11,136.11,136.0,136.07,4000.0,107.3974,107.3974,107.3106,107.3659,4000.0
2011-01-18 10:40:00,136.14,136.33,136.14,136.32,2000.0,107.4211,107.571,107.4211,107.5631,2000.0
2011-01-18 10:45:00,136.33,136.41,136.24,136.32,3600.0,107.571,107.6341,107.5,107.5631,3600.0
2011-01-18 10:50:00,136.25,136.31,136.19,136.24,5200.0,107.5079,107.5552,107.4605,107.5,5200.0
2011-01-18 10:55:00,136.27,136.47,136.27,136.47,4500.0,107.5237,107.6815,107.5237,107.6815,4500.0
2011-01-18 11:00:00,136.48,136.63,136.48,136.53,3000.0,107.6894,107.8077,107.6894,107.7288,3000.0
2011-01-18 11:05:00,136.55,136.62,136.41,136.46,7400.0,107.7446,107.7998,107.6341,107.6736,7400.0
2011-01-18 11:10:00,136.51,136.52,136.44,136.44,1500.0,107.713,107.7209,107.6578,107.6578,1500.0
2011-01-18 11:15:00,136.46,136.59,136.44,136.5,5500.0,107.6736,107.7762,107.6578,107.7052,5500.0
2011-01-18 11:20:00,136.53,136.57,136.44,136.5,7200.0,107.7288,107.7604,107.6578,107.7052,7200.0
2011-01-18 11:25:00,136.5,136.56,136.47,136.48,4700.0,107.7052,107.7525,107.6815,107.6894,4700.0
2011-01-18 11:30:00,136.52,136.54,136.36,136.48,7100.0,107.7209,107.7367,107.5947,107.6894,7100.0
2011-01-18 11:35:00,136.44,136.47,136.43,136.46,4200.0,107.6578,107.6815,107.6499,107.6736,4200.0
2011-01-18 11:40:00,136.5,136.61,136.5,136.51,3900.0,107.7052,107.7919,107.7052,107.713,3900.0
2011-01-18 11:45:00,136.57,136.62,136.5,136.58,5200.0,107.7604,107.7998,107.7052,107.7683,5200.0
2011-01-18 11:50:00,136.53,136.65,136.53,136.65,3600.0,107.7288,107.8235,107.7288,107.8235,3600.0
2011-01-18 11:55:00,136.59,136.8,136.59,136.8,4700.0,107.7762,107.9419,107.7762,107.9419,4700.0
2011-01-18 12:00:00,136.8,136.8,136.69,136.69,5200.0,107.9419,107.9419,107.8551,107.8551,5200.0
2011-01-18 12:05:00,136.69,136.76,136.65,136.72,9400.0,107.8551,107.9103,107.8235,107.8787,9400.0
2011-01-18 12:10:00,136.7,136.77,136.65,136.66,5300.0,107.863,107.9182,107.8235,107.8314,5300.0
2011-01-18 12:15:00,136.65,136.68,136.43,136.64,8100.0,107.8235,107.8472,107.6499,107.8156,8100.0
2011-01-18 12:20:00,136.65,136.69,136.58,136.62,2600.0,107.8235,107.8551,107.7683,107.7998,2600.0
2011-01-18 12:25:00,136.65,136.67,136.6,136.6,4700.0,107.8235,107.8393,107.7841,107.7841,4700.0
2011-01-18 12:30:00,136.6,136.75,136.59,136.66,4700.0,107.7841,107.9024,107.7762,107.8314,4700.0
2011-01-18 12:35:00,136.68,136.69,136.6,136.66,5600.0,107.8472,107.8551,107.7841,107.8314,5600.0
2011-01-18 12:40:00,136.68,136.73,136.65,136.66,4000.0,107.8472,107.8866,107.8235,107.8314,4000.0
2011-01-18 12:45:00,136.66,136.68,136.63,136.64,2900.0,107.8314,107.8472,107.8077,107.8156,2900.0
2011-01-18 12:50:00,136.64,136.7,136.5,136.5,12500.0,107.8156,107.863,107.7052,107.7052,12500.0
2011-01-18 12:55:00,136.53,136.63,136.53,136.62,1600.0,107.7288,107.8077,107.7288,107.7998,1600.0
2011-01-18 13:00:00,136.61,136.7,136.61,136.65,3400.0,107.7919,107.863,107.7919,107.8235,3400.0
2011-01-18 13:05:00,136.66,136.78,136.65,136.73,4800.0,107.8314,107.9261,107.8235,107.8866,4800.0
2011-01-18 13:10:00,136.71,136.72,136.67,136.72,3000.0,107.8709,107.8787,107.8393,107.8787,3000.0
2011-01-18 13:15:00,136.75,136.84,136.75,136.76,3000.0,107.9024,107.9734,107.9024,107.9103,3000.0
2011-01-18 13:20:00,136.76,136.9,136.76,136.89,3900.0,107.9103,108.0208,107.9103,108.0129,3900.0
2011-01-18 13:25:00,136.88,136.96,136.87,136.92,2300.0,108.005,108.0681,107.9971,108.0366,2300.0
2011-01-18 13:30:00,136.93,137.01,136.9,136.97,3900.0,108.0444,108.1076,108.0208,108.076,3900.0
2011-01-18 13:35:00,136.98,137.09,136.97,137.01,2500.0,108.0839,108.1707,108.076,108.1076,2500.0
2011-01-18 13:40:00,137.01,137.07,136.96,137.02,4900.0,108.1076,108.1549,108.0681,108.1155,4900.0
2011-01-18 13:45:00,137.01,137.07,136.88,136.9,7100.0,108.1076,108.1549,108.005,108.0208,7100.0
2011-01-18 13:50:00,136.86,137.0,136.84,137.0,4900.0,107.9892,108.0997,107.9734,108.0997,4900.0
2011-01-18 13:55:00,137.0,137.01,136.91,137.0,3700.0,108.0997,108.1076,108.0287,108.0997,3700.0
2011-01-18 14:00:00,136.98,137.04,136.91,136.95,9200.0,108.0839,108.1312,108.0287,108.0602,9200.0
2011-01-18 14:05:00,136.97,137.12,136.89,137.08,9400.0,108.076,108.1944,108.0129,108.1628,9400.0
2011-01-18 14:10:00,137.08,137.1,136.94,136.94,9000.0,108.1628,108.1786,108.0523,108.0523,9000.0
2011-01-18 14:15:00,136.97,137.13,136.94,137.03,4900.0,108.076,108.2023,108.0523,108.1233,4900.0
2011-01-18 14:20:00,137.07,137.11,136.97,137.0,5800.0,108.1549,108.1865,108.076,108.0997,5800.0
2011-01-18 14:25:00,136.99,137.04,136.96,137.04,2900.0,108.0918,108.1312,108.0681,108.1312,2900.0
2011-01-18 14:30:00,137.08,137.21,137.08,137.15,3000.0,108.1628,108.2654,108.1628,108.218,3000.0
2011-01-18 14:35:00,137.12,137.28,137.12,137.28,3500.0,108.1944,108.3206,108.1944,108.3206,3500.0
2011-01-18 14:40:00,137.27,137.28,137.01,137.08,5800.0,108.3127,108.3206,108.1076,108.1628,5800.0
2011-01-18 14:45:00,137.09,137.2,137.03,137.18,3600.0,108.1707,108.2575,108.1233,108.2417,3600.0
2011-01-18 14:50:00,137.16,137.28,137.15,137.28,3800.0,108.2259,108.3206,108.218,108.3206,3800.0
2011-01-18 14:55:00,137.27,137.37,137.25,137.28,5000.0,108.3127,108.3916,108.2969,108.3206,5000.0
2011-01-18 15:00:00,137.29,137.31,137.06,137.12,7600.0,108.3285,108.3443,108.147,108.1944,7600.0
2011-01-18 15:05:00,137.14,137.24,137.08,137.11,5800.0,108.2101,108.2891,108.1628,108.1865,5800.0
2011-01-18 15:10:00,137.13,137.17,137.06,137.06,23900.0,108.2023,108.2338,108.147,108.147,23900.0
2011-01-18 15:15:00,137.08,137.14,136.97,137.07,21800.0,108.1628,108.2101,108.076,108.1549,21800.0
2011-01-18 15:20:00,137.05,137.15,136.99,137.07,16200.0,108.1391,108.218,108.0918,108.1549,16200.0
2011-01-18 15:25:00,137.05,137.05,136.94,137.03,5200.0,108.1391,108.1391,108.0523,108.1233,5200.0
2011-01-18 15:30:00,137.01,137.1,136.99,137.06,6800.0,108.1076,108.1786,108.0918,108.147,6800.0
2011-01-18 15:35:00,137.06,137.36,137.06,137.36,17000.0,108.147,108.3837,108.147,108.3837,17000.0
2011-01-18 15:40:00,137.35,137.46,137.25,137.26,12100.0,108.3758,108.4626,108.2969,108.3048,12100.0
2011-01-18 15:45:00,137.3,137.36,137.18,137.18,19200.0,108.3364,108.3837,108.2417,108.2417,19200.0
2011-01-18 15:50:00,137.18,137.21,137.14,137.2,43100.0,108.2417,108.2654,108.2101,108.2575,43100.0
2011-01-18 15:55:00,137.18,137.32,137.14,137.23,52100.0,108.2417,108.3522,108.2101,108.2812,52100.0
2011-01-19 09:30:00,137.21,137.44,136.74,137.04,7800.0,108.2654,108.4469,107.8945,108.1312,7800.0
2011-01-19 09:35:00,136.96,137.04,136.47,136.72,10300.0,108.0681,108.1312,107.6815,107.8787,10300.0
2011-01-19 09:40:00,136.69,136.72,136.46,136.46,5000.0,107.8551,107.8787,107.6736,107.6736,5000.0
2011-01-19 09:45:00,136.47,137.01,136.47,136.88,7800.0,107.6815,108.1076,107.6815,108.005,7800.0
2011-01-19 09:50:00,136.88,136.91,136.49,136.8,6200.0,108.005,108.0287,107.6973,107.9419,6200.0
2011-01-19 09:55:00,136.82,136.93,136.61,136.67,7600.0,107.9576,108.0444,107.7919,107.8393,7600.0
2011-01-19 10:00:00,136.66,136.95,136.66,136.78,12400.0,107.8314,108.0602,107.8314,107.9261,12400.0
2011-01-19 10:05:00,136.78,137.29,136.78,137.18,9400.0,107.9261,108.3285,107.9261,108.2417,9400.0
2011-01-19 10:10:00,137.11,137.23,137.0,137.11,9800.0,108.1865,108.2812,108.0997,108.1865,9800.0
2011-01-19 10:15:00,137.2,137.2,136.88,136.98,4700.0,108.2575,108.2575,108.005,108.0839,4700.0
2011-01-19 10:20:00,136.95,137.1,136.69,136.69,4100.0,108.0602,108.1786,107.8551,107.8551,4100.0
2011-01-19 10:25:00,136.67,136.93,136.65,136.92,5100.0,107.8393,108.0444,107.8235,108.0366,5100.0
2011-01-19 10:30:00,136.92,137.0,136.82,136.82,6400.0,108.0366,108.0997,107.9576,107.9576,6400.0
2011-01-19 10:35:00,136.83,136.97,136.64,136.67,7600.0,107.9655,108.076,107.8156,107.8393,7600.0
2011-01-19 10:40:00,136.63,136.63,136.41,136.44,5500.0,107.8077,107.8077,107.6341,107.6578,5500.0
2011-01-19 10:45:00,136.48,136.68,136.48,136.64,5400.0,107.6894,107.8472,107.6894,107.8156,5400.0
2011-01-19 10:50:00,136.6,136.76,136.53,136.76,3600.0,107.7841,107.9103,107.7288,107.9103,3600.0
2011-01-19 10:55:00,136.75,136.84,136.71,136.81,7300.0,107.9024,107.9734,107.8709,107.9498,7300.0
2011-01-19 11:00:00,136.79,137.1,136.6,136.66,49500.0,107.934,108.1786,107.7841,107.8314,49500.0
2011-01-19 11:05:00,136.65,137.09,136.65,136.81,64400.0,107.8235,108.1707,107.8235,107.9498,64400.0
2011-01-19 11:10:00,136.83,136.98,136.58,136.58,12800.0,107.9655,108.0839,107.7683,107.7683,12800.0
2011-01-19 11:15:00,136.55,136.62,136.46,136.62,4800.0,107.7446,107.7998,107.6736,107.7998,4800.0
2011-01-19 11:20:00,136.62,136.67,136.55,136.58,2500.0,107.7998,107.8393,107.7446,107.7683,2500.0
2011-01-19 11:25:00,136.62,136.63,136.48,136.51,3700.0,107.7998,107.8077,107.6894,107.713,3700.0
2011-01-19 11:30:00,136.51,136.61,136.5,136.5,6700.0,107.713,107.7919,107.7052,107.7052,6700.0
2011-01-19 11:35:00,136.52,136.54,136.35,136.38,5400.0,107.7209,107.7367,107.5868,107.6105,5400.0
2011-01-19 11:40:00,136.38,136.48,136.38,136.44,3900.0,107.6105,107.6894,107.6105,107.6578,3900.0
2011-01-19 11:45:00,136.44,136.51,136.36,136.49,9900.0,107.6578,107.713,107.5947,107.6973,9900.0
2011-01-19 11:50:00,136.45,136.5,136.4,136.47,3300.0,107.6657,107.7052,107.6262,107.6815,3300.0
2011-01-19 11:55:00,136.54,136.55,136.29,136.46,6900.0,107.7367,107.7446,107.5395,107.6736,6900.0
2011-01-19 12:00:00,136.42,136.54,136.42,136.46,4800.0,107.642,107.7367,107.642,107.6736,4800.0
2011-01-19 12:05:00,136.49,136.56,136.45,136.45,8300.0,107.6973,107.7525,107.6657,107.6657,8300.0
2011-01-19 12:10:00,136.4,136.55,136.38,136.51,2800.0,107.6262,107.7446,107.6105,107.713,2800.0
2011-01-19 12:15:00,136.58,136.58,136.42,136.45,4300.0,107.7683,107.7683,107.642,107.6657,4300.0
2011-01-19 12:20:00,136.49,136.54,136.44,136.52,2100.0,107.6973,107.7367,107.6578,107.7209,2100.0
2011-01-19 12:25:00,136.52,136.53,136.44,136.49,3600.0,107.7209,107.7288,107.6578,107.6973,3600.0
2011-01-19 12:30:00,136.48,136.48,136.25,136.3,5000.0,107.6894,107.6894,107.5079,107.5473,5000.0
2011-01-19 12:35:00,136.31,136.45,136.23,136.39,7700.0,107.5552,107.6657,107.4921,107.6184,7700.0
2011-01-19 12:40:00,136.42,136.42,136.25,136.25,2700.0,107.642,107.642,107.5079,107.5079,2700.0
2011-01-19 12:45:00,136.31,136.4,136.23,136.29,1500.0,107.5552,107.6262,107.4921,107.5395,1500.0
2011-01-19 12:50:00,136.35,136.45,136.27,136.45,2800.0,107.5868,107.6657,107.5237,107.6657,2800.0
2011-01-19 12:55:00,136.48,136.58,136.48,136.52,2000.0,107.6894,107.7683,107.6894,107.7209,2000.0
2011-01-19 13:00:00,136.56,136.59,136.2,136.33,22900.0,107.7525,107.7762,107.4684,107.571,22900.0
2011-01-19 13:05:00,136.35,136.37,136.28,136.37,3200.0,107.5868,107.6026,107.5316,107.6026,3200.0
2011-01-19 13:10:00,136.36,136.39,136.24,136.24,4900.0,107.5947,107.6184,107.5,107.5,4900.0
2011-01-19 13:15:00,136.3,136.4,136.28,136.35,2600.0,107.5473,107.6262,107.5316,107.5868,2600.0
2011-01-19 13:20:00,136.38,136.43,136.23,136.43,3500.0,107.6105,107.6499,107.4921,107.6499,3500.0
2011-01-19 13:25:00,136.44,136.52,136.36,136.51,5100.0,107.6578,107.7209,107.5947,107.713,5100.0
2011-01-19 13:30:00,136.52,136.58,136.48,136.55,2400.0,107.7209,107.7683,107.6894,107.7446,2400.0
2011-01-19 13:35:00,136.64,136.64,136.55,136.57,2300.0,107.8156,107.8156,107.7446,107.7604,2300.0
2011-01-19 13:40:00,136.58,136.68,136.53,136.54,2400.0,107.7683,107.8472,107.7288,107.7367,2400.0
2011-01-19 13:45:00,136.54,136.63,136.5,136.58,2000.0,107.7367,107.8077,107.7052,107.7683,2000.0
2011-01-19 13:50:00,136.61,136.62,136.44,136.55,3800.0,107.7919,107.7998,107.6578,107.7446,3800.0
2011-01-19 13:55:00,136.57,136.6,136.51,136.6,2200.0,107.7604,107.7841,107.713,107.7841,2200.0
2011-01-19 14:00:00,136.66,136.66,136.51,136.55,2600.0,107.8314,107.8314,107.713,107.7446,2600.0
2011-01-19 14:05:00,136.56,136.65,136.44,136.5,4500.0,107.7525,107.8235,107.6578,107.7052,4500.0
2011-01-19 14:10:00,136.5,136.62,136.44,136.44,3800.0,107.7052,107.7998,107.6578,107.6578,3800.0
2011-01-19 14:15:00,136.42,136.55,136.41,136.52,3700.0,107.642,107.7446,107.6341,107.7209,3700.0
2011-01-19 14:20:00,136.54,136.54,136.32,136.47,8600.0,107.7367,107.7367,107.5631,107.6815,8600.0
2011-01-19 14:25:00,136.48,136.59,136.4,136.58,8500.0,107.6894,107.7762,107.6262,107.7683,8500.0
2011-01-19 14:30:00,136.57,136.64,136.5,136.61,5500.0,107.7604,107.8156,107.7052,107.7919,5500.0
2011-01-19 14:35:00,136.56,136.58,136.38,136.44,7200.0,107.7525,107.7683,107.6105,107.6578,7200.0
2011-01-19 14:40:00,136.44,136.51,136.19,136.51,7700.0,107.6578,107.713,107.4605,107.713,7700.0
2011-01-19 14:45:00,136.47,136.52,136.36,136.36,5600.0,107.6815,107.7209,107.5947,107.5947,5600.0
2011-01-19 14:50:00,136.38,136.44,136.25,136.35,8300.0,107.6105,107.6578,107.5079,107.5868,8300.0
2011-01-19 14:55:00,136.36,136.36,136.15,136.32,24200.0,107.5947,107.5947,107.429,107.5631,24200.0
2011-01-19 15:00:00,136.32,136.54,136.2,136.2,8500.0,107.5631,107.7367,107.4684,107.4684,8500.0
2011-01-19 15:05:00,136.21,136.38,136.11,136.13,9900.0,107.4763,107.6105,107.3974,107.4132,9900.0
2011-01-19 15:10:00,136.11,136.18,136.0,136.0,10400.0,107.3974,107.4527,107.3106,107.3106,10400.0
2011-01-19 15:15:00,136.03,136.26,136.0,136.26,17900.0,107.3343,107.5158,107.3106,107.5158,17900.0
2011-01-19 15:20:00,136.26,136.36,136.21,136.24,9300.0,107.5158,107.5947,107.4763,107.5,9300.0
2011-01-19 15:25:00,136.24,136.32,136.13,136.22,16700.0,107.5,107.5631,107.4132,107.4842,16700.0
2011-01-19 15:30:00,136.17,136.2,135.78,136.02,23000.0,107.4448,107.4684,107.137,107.3264,23000.0
2011-01-19 15:35:00,136.05,136.06,135.86,135.97,26300.0,107.3501,107.358,107.2002,107.287,26300.0
2011-01-19 15:40:00,135.96,136.07,135.82,135.98,13700.0,107.2791,107.3659,107.1686,107.2948,13700.0
2011-01-19 15:45:00,135.98,136.01,135.79,135.82,18200.0,107.2948,107.3185,107.1449,107.1686,18200.0
2011-01-19 15:50:00,135.81,136.05,135.8,136.02,24800.0,107.1607,107.3501,107.1528,107.3264,24800.0
2011-01-19 15:55:00,135.99,136.15,135.84,136.08,32900.0,107.3027,107.429,107.1844,107.3738,32900.0
2011-01-20 09:30:00,136.1,136.31,135.79,136.01,11200.0,107.3895,107.5552,107.1449,107.3185,11200.0
2011-01-20 09:35:00,136.02,136.02,135.33,135.33,3000.0,107.3264,107.3264,106.782,106.782,3000.0
2011-01-20 09:40:00,135.34,135.51,135.34,135.46,6700.0,106.7899,106.924,106.7899,106.8845,6700.0
2011-01-20 09:45:00,135.45,135.56,135.43,135.5,8600.0,106.8767,106.9634,106.8609,106.9161,8600.0
2011-01-20 09:50:00,135.46,135.55,135.46,135.5,5100.0,106.8845,106.9556,106.8845,106.9161,5100.0
2011-01-20 09:55:00,135.49,135.58,135.28,135.5,5800.0,106.9082,106.9792,106.7425,106.9161,5800.0
2011-01-20 10:00:00,135.56,135.76,135.42,135.71,24100.0,106.9634,107.1213,106.853,107.0818,24100.0
2011-01-20 10:05:00,135.68,135.68,135.42,135.42,2100.0,107.0581,107.0581,106.853,106.853,2100.0
2011-01-20 10:10:00,135.38,135.49,135.38,135.46,4000.0,106.8214,106.9082,106.8214,106.8845,4000.0
2011-01-20 10:15:00,135.5,135.54,135.21,135.21,9600.0,106.9161,106.9477,106.6873,106.6873,9600.0
2011-01-20 10:20:00,135.24,135.28,135.13,135.22,11200.0,106.711,106.7425,106.6242,106.6952,11200.0
2011-01-20 10:25:00,135.22,135.34,135.15,135.29,9400.0,106.6952,106.7899,106.6399,106.7504,9400.0
2011-01-20 10:30:00,135.24,135.33,135.13,135.2,6400.0,106.711,106.782,106.6242,106.6794,6400.0
2011-01-20 10:35:00,135.19,135.39,135.19,135.27,9700.0,106.6715,106.8293,106.6715,106.7346,9700.0
2011-01-20 10:40:00,135.25,135.36,135.23,135.29,8800.0,106.7188,106.8056,106.7031,106.7504,8800.0
2011-01-20 10:45:00,135.28,135.28,135.2,135.28,5200.0,106.7425,106.7425,106.6794,106.7425,5200.0
2011-01-20 10:50:00,135.23,135.23,134.81,134.82,5200.0,106.7031,106.7031,106.3717,106.3796,5200.0
2011-01-20 10:55:00,134.78,134.82,134.65,134.77,6200.0,106.348,106.3796,106.2454,106.3401,6200.0
2011-01-20 11:00:00,134.77,134.81,134.62,134.76,6600.0,106.3401,106.3717,106.2217,106.3322,6600.0
2011-01-20 11:05:00,134.74,134.74,134.6,134.6,5300.0,106.3164,106.3164,106.206,106.206,5300.0
2011-01-20 11:10:00,134.62,134.76,134.6,134.63,3900.0,106.2217,106.3322,106.206,106.2296,3900.0
2011-01-20 11:15:00,134.59,134.71,134.55,134.58,7100.0,106.1981,106.2928,106.1665,106.1902,7100.0
2011-01-20 11:20:00,134.57,134.6,134.41,134.57,5300.0,106.1823,106.206,106.056,106.1823,5300.0
2011-01-20 11:25:00,134.56,134.56,134.24,134.29,6400.0,106.1744,106.1744,105.9219,105.9614,6400.0
2011-01-20 11:30:00,134.32,134.43,134.28,134.42,8000.0,105.985,106.0718,105.9535,106.0639,8000.0
2011-01-20 11:35:00,134.47,134.61,134.47,134.58,1400.0,106.1034,106.2139,106.1034,106.1902,1400.0
2011-01-20 11:40:00,134.59,134.63,134.39,134.39,4200.0,106.1981,106.2296,106.0403,106.0403,4200.0
2011-01-20 11:45:00,134.39,134.93,134.37,134.66,62900.0,106.0403,106.4663,106.0245,106.2533,62900.0
2011-01-20 11:50:00,134.67,134.89,134.63,134.74,31100.0,106.2612,106.4348,106.2296,106.3164,31100.0
2011-01-20 11:55:00,134.81,135.13,134.81,135.13,4200.0,106.3717,106.6242,106.3717,106.6242,4200.0
2011-01-20 12:00:00,135.08,135.2,134.94,134.96,5600.0,106.5847,106.6794,106.4742,106.49,5600.0
2011-01-20 12:05:00,134.97,135.1,134.97,135.0,2500.0,106.4979,106.6005,106.4979,106.5216,2500.0
2011-01-20 12:10:00,135.0,135.0,134.86,134.86,2100.0,106.5216,106.5216,106.4111,106.4111,2100.0
2011-01-20 12:15:00,134.82,134.82,134.75,134.77,2100.0,106.3796,106.3796,106.3243,106.3401,2100.0
2011-01-20 12:20:00,134.74,134.82,134.72,134.82,4300.0,106.3164,106.3796,106.3006,106.3796,4300.0
2011-01-20 12:25:00,134.89,135.05,134.84,134.84,2300.0,106.4348,106.561,106.3953,106.3953,2300.0
2011-01-20 12:30:00,134.84,134.96,134.84,134.84,2200.0,106.3953,106.49,106.3953,106.3953,2200.0
2011-01-20 12:35:00,134.81,134.98,134.79,134.98,1800.0,106.3717,106.5058,106.3559,106.5058,1800.0
2011-01-20 12:40:00,134.95,135.06,134.95,135.05,1700.0,106.4821,106.5689,106.4821,106.561,1700.0
2011-01-20 12:45:00,135.04,135.27,135.04,135.16,8600.0,106.5531,106.7346,106.5531,106.6478,8600.0
2011-01-20 12:50:00,135.18,135.26,135.09,135.17,3900.0,106.6636,106.7267,106.5926,106.6557,3900.0
2011-01-20 12:55:00,135.14,135.14,135.04,135.13,1500.0,106.632,106.632,106.5531,106.6242,1500.0
2011-01-20 13:00:00,135.14,135.14,135.02,135.04,2400.0,106.632,106.632,106.5374,106.5531,2400.0
2011-01-20 13:05:00,135.05,135.12,135.05,135.1,1700.0,106.561,106.6163,106.561,106.6005,1700.0
2011-01-20 13:10:00,135.08,135.09,135.02,135.02,2500.0,106.5847,106.5926,106.5374,106.5374,2500.0
2011-01-20 13:15:00,135.01,135.15,135.01,135.11,2900.0,106.5295,106.6399,106.5295,106.6084,2900.0
2011-01-20 13:20:00,135.1,135.13,134.9,134.9,8700.0,106.6005,106.6242,106.4427,106.4427,8700.0
2011-01-20 13:25:00,134.99,135.09,134.98,135.04,2100.0,106.5137,106.5926,106.5058,106.5531,2100.0
2011-01-20 13:30:00,134.96,135.0,134.89,134.96,4700.0,106.49,106.5216,106.4348,106.49,4700.0
2011-01-20 13:35:00,134.95,134.95,134.76,134.76,2200.0,106.4821,106.4821,106.3322,106.3322,2200.0
2011-01-20 13:40:00,134.78,134.91,134.75,134.85,3200.0,106.348,106.4506,106.3243,106.4032,3200.0
2011-01-20 13:45:00,134.79,134.94,134.79,134.94,4200.0,106.3559,106.4742,106.3559,106.4742,4200.0
2011-01-20 13:50:00,134.95,135.11,134.92,135.06,4000.0,106.4821,106.6084,106.4585,106.5689,4000.0
2011-01-20 13:55:00,135.1,135.33,135.07,135.31,2600.0,106.6005,106.782,106.5768,106.7662,2600.0
2011-01-20 14:00:00,135.29,135.34,135.25,135.26,4600.0,106.7504,106.7899,106.7188,106.7267,4600.0
2011-01-20 14:05:00,135.27,135.41,135.25,135.28,6600.0,106.7346,106.8451,106.7188,106.7425,6600.0
2011-01-20 14:10:00,135.27,135.55,135.27,135.51,4900.0,106.7346,106.9556,106.7346,106.924,4900.0
2011-01-20 14:15:00,135.48,135.48,135.21,135.26,3700.0,106.9003,106.9003,106.6873,106.7267,3700.0
2011-01-20 14:20:00,135.23,135.29,135.16,135.26,4000.0,106.7031,106.7504,106.6478,106.7267,4000.0
2011-01-20 14:25:00,135.27,135.49,135.25,135.4,10500.0,106.7346,106.9082,106.7188,106.8372,10500.0
2011-01-20 14:30:00,135.38,135.66,135.36,135.6,4900.0,106.8214,107.0424,106.8056,106.995,4900.0
2011-01-20 14:35:00,135.58,135.59,135.45,135.5,1800.0,106.9792,106.9871,106.8767,106.9161,1800.0
2011-01-20 14:40:00,135.5,135.6,135.42,135.6,2500.0,106.9161,106.995,106.853,106.995,2500.0
2011-01-20 14:45:00,135.53,135.53,135.37,135.39,1500.0,106.9398,106.9398,106.8135,106.8293,1500.0
2011-01-20 14:50:00,135.36,135.51,135.35,135.49,3900.0,106.8056,106.924,106.7977,106.9082,3900.0
2011-01-20 14:55:00,135.5,135.5,135.35,135.4,2600.0,106.9161,106.9161,106.7977,106.8372,2600.0
2011-01-20 15:00:00,135.39,135.4,135.23,135.37,8500.0,106.8293,106.8372,106.7031,106.8135,8500.0
2011-01-20 15:05:00,135.39,135.46,135.27,135.38,11300.0,106.8293,106.8845,106.7346,106.8214,11300.0
2011-01-20 15:10:00,135.35,135.48,135.34,135.34,3500.0,106.7977,106.9003,106.7899,106.7899,3500.0
2011-01-20 15:15:00,135.37,135.4,135.23,135.34,15100.0,106.8135,106.8372,106.7031,106.7899,15100.0
2011-01-20 15:20:00,135.37,135.43,135.29,135.35,7600.0,106.8135,106.8609,106.7504,106.7977,7600.0
2011-01-20 15:25:00,135.35,135.4,135.1,135.19,10200.0,106.7977,106.8372,106.6005,106.6715,10200.0
2011-01-20 15:30:00,135.2,135.34,135.09,135.26,6700.0,106.6794,106.7899,106.5926,106.7267,6700.0
2011-01-20 15:35:00,135.26,135.36,135.15,135.3,6000.0,106.7267,106.8056,106.6399,106.7583,6000.0
2011-01-20 15:40:00,135.32,135.46,135.31,135.43,5600.0,106.7741,106.8845,106.7662,106.8609,5600.0
2011-01-20 15:45:00,135.39,135.4,135.03,135.17,12400.0,106.8293,106.8372,106.5453,106.6557,12400.0
2011-01-20 15:50:00,135.14,135.27,135.07,135.27,5500.0,106.632,106.7346,106.5768,106.7346,5500.0
2011-01-20 15:55:00,135.27,135.27,135.1,135.26,13700.0,106.7346,106.7346,106.6005,106.7267,13700.0
2011-01-21 09:30:00,136.23,136.59,135.97,136.37,37000.0,107.4921,107.7762,107.287,107.6026,37000.0
2011-01-21 09:35:00,136.39,136.55,136.36,136.45,1200.0,107.6184,107.7446,107.5947,107.6657,1200.0
2011-01-21 09:40:00,136.21,136.37,136.21,136.26,2100.0,107.4763,107.6026,107.4763,107.5158,2100.0
2011-01-21 09:45:00,136.25,136.41,136.23,136.29,1600.0,107.5079,107.6341,107.4921,107.5395,1600.0
2011-01-21 09:50:00,136.31,136.6,136.31,136.33,3300.0,107.5552,107.7841,107.5552,107.571,3300.0
2011-01-21 09:55:00,136.42,136.49,136.33,136.49,1500.0,107.642,107.6973,107.571,107.6973,1500.0
2011-01-21 10:00:00,136.46,136.58,136.44,136.52,17600.0,107.6736,107.7683,107.6578,107.7209,17600.0
2011-01-21 10:05:00,136.52,136.52,136.32,136.33,4400.0,107.7209,107.7209,107.5631,107.571,4400.0
2011-01-21 10:10:00,136.32,136.38,136.2,136.2,2100.0,107.5631,107.6105,107.4684,107.4684,2100.0
2011-01-21 10:15:00,136.18,136.22,136.09,136.09,1800.0,107.4527,107.4842,107.3816,107.3816,1800.0
2011-01-21 10:20:00,136.07,136.12,135.92,136.04,3100.0,107.3659,107.4053,107.2475,107.3422,3100.0
2011-01-21 10:25:00,136.05,136.3,135.99,136.19,2800.0,107.3501,107.5473,107.3027,107.4605,2800.0
2011-01-21 10:30:00,136.14,136.14,135.86,135.98,2000.0,107.4211,107.4211,107.2002,107.2948,2000.0
2011-01-21 10:35:00,135.85,136.02,135.85,135.93,1200.0,107.1923,107.3264,107.1923,107.2554,1200.0
2011-01-21 10:40:00,136.01,136.06,135.95,136.04,8500.0,107.3185,107.358,107.2712,107.3422,8500.0
2011-01-21 10:45:00,136.06,136.15,135.92,135.94,3400.0,107.358,107.429,107.2475,107.2633,3400.0
2011-01-21 10:50:00,135.94,136.14,135.91,136.11,5600.0,107.2633,107.4211,107.2396,107.3974,5600.0
2011-01-21 10:55:00,135.96,136.13,135.96,136.13,700.0,107.2791,107.4132,107.2791,107.4132,700.0
2011-01-21 11:00:00,136.05,136.13,136.0,136.07,2400.0,107.3501,107.4132,107.3106,107.3659,2400.0
2011-01-21 11:05:00,136.02,136.06,135.9,136.02,22900.0,107.3264,107.358,107.2317,107.3264,22900.0
2011-01-21 11:10:00,136.0,136.07,135.85,136.0,7900.0,107.3106,107.3659,107.1923,107.3106,7900.0
2011-01-21 11:15:00,135.89,136.01,135.83,135.91,17100.0,107.2238,107.3185,107.1765,107.2396,17100.0
2011-01-21 11:20:00,135.88,135.91,135.85,135.91,6000.0,107.2159,107.2396,107.1923,107.2396,6000.0
2011-01-21 11:25:00,135.87,135.91,135.8,135.89,12700.0,107.2081,107.2396,107.1528,107.2238,12700.0
2011-01-21 11:30:00,135.87,135.9,135.75,135.76,8800.0,107.2081,107.2317,107.1134,107.1213,8800.0
2011-01-21 11:35:00,135.71,135.71,135.51,135.54,3900.0,107.0818,107.0818,106.924,106.9477,3900.0
2011-01-21 11:40:00,135.49,135.52,135.22,135.22,3900.0,106.9082,106.9319,106.6952,106.6952,3900.0
2011-01-21 11:45:00,135.2,135.25,135.08,135.18,1100.0,106.6794,106.7188,106.5847,106.6636,1100.0
2011-01-21 11:50:00,135.31,135.32,135.19,135.24,1000.0,106.7662,106.7741,106.6715,106.711,1000.0
2011-01-21 11:55:00,135.25,135.45,135.24,135.45,700.0,106.7188,106.8767,106.711,106.8767,700.0
2011-01-21 12:00:00,135.46,135.52,135.38,135.45,1400.0,106.8845,106.9319,106.8214,106.8767,1400.0
2011-01-21 12:05:00,135.47,135.49,135.22,135.4,3400.0,106.8924,106.9082,106.6952,106.8372,3400.0
2011-01-21 12:10:00,135.37,135.48,135.33,135.48,2300.0,106.8135,106.9003,106.782,106.9003,2300.0
2011-01-21 12:15:00,135.49,135.52,135.4,135.46,9500.0,106.9082,106.9319,106.8372,106.8845,9500.0
2011-01-21 12:20:00,135.5,135.6,135.47,135.5,2800.0,106.9161,106.995,106.8924,106.9161,2800.0
2011-01-21 12:25:00,135.44,135.56,135.44,135.49,8200.0,106.8688,106.9634,106.8688,106.9082,8200.0
2011-01-21 12:30:00,135.45,135.45,135.29,135.29,1600.0,106.8767,106.8767,106.7504,106.7504,1600.0
2011-01-21 12:35:00,135.32,135.32,135.14,135.21,5500.0,106.7741,106.7741,106.632,106.6873,5500.0
2011-01-21 12:40:00,135.15,135.18,134.97,134.99,2500.0,106.6399,106.6636,106.4979,106.5137,2500.0
2011-01-21 12:45:00,135.01,135.12,134.91,135.12,1800.0,106.5295,106.6163,106.4506,106.6163,1800.0
2011-01-21 12:50:00,135.12,135.34,135.12,135.27,3200.0,106.6163,106.7899,106.6163,106.7346,3200.0
2011-01-21 12:55:00,135.24,135.33,135.16,135.33,1700.0,106.711,106.782,106.6478,106.782,1700.0
2011-01-21 13:00:00,135.29,135.29,135.12,135.12,3500.0,106.7504,106.7504,106.6163,106.6163,3500.0
2011-01-21 13:05:00,135.14,135.23,135.07,135.07,3300.0,106.632,106.7031,106.5768,106.5768,3300.0
2011-01-21 13:10:00,135.1,135.25,135.09,135.24,2300.0,106.6005,106.7188,106.5926,106.711,2300.0
2011-01-21 13:15:00,135.25,135.28,135.12,135.23,3400.0,106.7188,106.7425,106.6163,106.7031,3400.0
2011-01-21 13:20:00,135.25,135.26,135.17,135.19,5600.0,106.7188,106.7267,106.6557,106.6715,5600.0
2011-01-21 13:25:00,135.18,135.2,135.09,135.11,1900.0,106.6636,106.6794,106.5926,106.6084,1900.0
2011-01-21 13:30:00,135.1,135.17,135.08,135.12,2300.0,106.6005,106.6557,106.5847,106.6163,2300.0
2011-01-21 13:35:00,135.17,135.2,135.1,135.16,4700.0,106.6557,106.6794,106.6005,106.6478,4700.0
2011-01-21 13:40:00,135.21,135.21,135.16,135.18,2300.0,106.6873,106.6873,106.6478,106.6636,2300.0
2011-01-21 13:45:00,135.12,135.3,135.12,135.3,2500.0,106.6163,106.7583,106.6163,106.7583,2500.0
2011-01-21 13:50:00,135.29,135.39,135.26,135.34,3400.0,106.7504,106.8293,106.7267,106.7899,3400.0
2011-01-21 13:55:00,135.24,135.4,135.24,135.4,2000.0,106.711,106.8372,106.711,106.8372,2000.0
2011-01-21 14:00:00,135.48,135.51,135.4,135.47,1900.0,106.9003,106.924,106.8372,106.8924,1900.0
2011-01-21 14:05:00,135.47,135.61,135.43,135.61,1800.0,106.8924,107.0029,106.8609,107.0029,1800.0
2011-01-21 14:10:00,135.63,135.67,135.51,135.55,2200.0,107.0187,107.0502,106.924,106.9556,2200.0
2011-01-21 14:15:00,135.55,135.55,135.35,135.39,1900.0,106.9556,106.9556,106.7977,106.8293,1900.0
2011-01-21 14:20:00,135.44,135.49,135.41,135.45,1700.0,106.8688,106.9082,106.8451,106.8767,1700.0
2011-01-21 14:25:00,135.45,135.46,135.32,135.37,2600.0,106.8767,106.8845,106.7741,106.8135,2600.0
2011-01-21 14:30:00,135.31,135.5,135.28,135.48,3700.0,106.7662,106.9161,106.7425,106.9003,3700.0
2011-01-21 14:35:00,135.45,135.64,135.41,135.55,2500.0,106.8767,107.0266,106.8451,106.9556,2500.0
2011-01-21 14:40:00,135.53,135.53,135.46,135.48,1700.0,106.9398,106.9398,106.8845,106.9003,1700.0
2011-01-21 14:45:00,135.48,135.5,135.37,135.41,2400.0,106.9003,106.9161,106.8135,106.8451,2400.0
2011-01-21 14:50:00,135.37,135.5,135.37,135.43,3300.0,106.8135,106.9161,106.8135,106.8609,3300.0
2011-01-21 14:55:00,135.41,135.46,135.26,135.26,3500.0,106.8451,106.8845,106.7267,106.7267,3500.0
2011-01-21 15:00:00,135.29,135.45,135.27,135.31,4700.0,106.7504,106.8767,106.7346,106.7662,4700.0
2011-01-21 15:05:00,135.39,135.4,135.24,135.39,8600.0,106.8293,106.8372,106.711,106.8293,8600.0
2011-01-21 15:10:00,135.34,135.37,135.29,135.34,2800.0,106.7899,106.8135,106.7504,106.7899,2800.0
2011-01-21 15:15:00,135.34,135.48,135.33,135.48,3500.0,106.7899,106.9003,106.782,106.9003,3500.0
2011-01-21 15:20:00,135.42,135.51,135.38,135.48,4600.0,106.853,106.924,106.8214,106.9003,4600.0
2011-01-21 15:25:00,135.45,135.59,135.4,135.4,3700.0,106.8767,106.9871,106.8372,106.8372,3700.0
2011-01-21 15:30:00,135.4,135.44,135.23,135.24,11200.0,106.8372,106.8688,106.7031,106.711,11200.0
2011-01-21 15:35:00,135.3,135.36,135.19,135.28,6400.0,106.7583,106.8056,106.6715,106.7425,6400.0
2011-01-21 15:40:00,135.24,135.26,135.09,135.13,6100.0,106.711,106.7267,106.5926,106.6242,6100.0
2011-01-21 15:45:00,135.15,135.32,135.13,135.21,13100.0,106.6399,106.7741,106.6242,106.6873,13100.0
2011-01-21 15:50:00,135.26,135.36,135.09,135.16,9200.0,106.7267,106.8056,106.5926,106.6478,9200.0
2011-01-21 15:55:00,135.17,135.31,135.04,135.27,20000.0,106.6557,106.7662,106.5531,106.7346,20000.0
2011-01-24 09:30:00,135.55,135.69,135.21,135.35,11400.0,106.9556,107.066,106.6873,106.7977,11400.0
2011-01-24 09:35:00,135.4,135.93,135.4,135.8,5100.0,106.8372,107.2554,106.8372,107.1528,5100.0
2011-01-24 09:40:00,135.71,136.06,135.71,135.9,14100.0,107.0818,107.358,107.0818,107.2317,14100.0
2011-01-24 09:45:00,135.9,136.12,135.81,136.01,7700.0,107.2317,107.4053,107.1607,107.3185,7700.0
2011-01-24 09:50:00,136.0,136.17,135.95,136.1,13700.0,107.3106,107.4448,107.2712,107.3895,13700.0
2011-01-24 09:55:00,136.07,136.32,136.0,136.26,17600.0,107.3659,107.5631,107.3106,107.5158,17600.0
2011-01-24 10:00:00,136.21,136.32,136.16,136.2,7600.0,107.4763,107.5631,107.4369,107.4684,7600.0
2011-01-24 10:05:00,136.2,136.29,136.18,136.25,7500.0,107.4684,107.5395,107.4527,107.5079,7500.0
2011-01-24 10:10:00,136.28,136.54,136.27,136.47,6000.0,107.5316,107.7367,107.5237,107.6815,6000.0
2011-01-24 10:15:00,136.45,136.46,136.28,136.32,5200.0,107.6657,107.6736,107.5316,107.5631,5200.0
2011-01-24 10:20:00,136.33,136.64,136.29,136.52,26600.0,107.571,107.8156,107.5395,107.7209,26600.0
2011-01-24 10:25:00,136.52,136.61,136.45,136.49,4100.0,107.7209,107.7919,107.6657,107.6973,4100.0
2011-01-24 10:30:00,136.55,136.62,136.35,136.43,5600.0,107.7446,107.7998,107.5868,107.6499,5600.0
2011-01-24 10:35:00,136.49,136.51,136.3,136.3,1900.0,107.6973,107.713,107.5473,107.5473,1900.0
2011-01-24 10:40:00,136.33,136.46,136.33,136.46,2500.0,107.571,107.6736,107.571,107.6736,2500.0
2011-01-24 10:45:00,136.5,136.51,136.31,136.51,5600.0,107.7052,107.713,107.5552,107.713,5600.0
2011-01-24 10:50:00,136.49,136.65,136.49,136.62,2200.0,107.6973,107.8235,107.6973,107.7998,2200.0
2011-01-24 10:55:00,136.65,136.68,136.55,136.55,4100.0,107.8235,107.8472,107.7446,107.7446,4100.0
2011-01-24 11:00:00,136.54,136.74,136.51,136.73,3500.0,107.7367,107.8945,107.713,107.8866,3500.0
2011-01-24 11:05:00,136.73,136.88,136.73,136.75,3400.0,107.8866,108.005,107.8866,107.9024,3400.0
2011-01-24 11:10:00,136.74,136.85,136.71,136.85,3400.0,107.8945,107.9813,107.8709,107.9813,3400.0
2011-01-24 11:15:00,136.81,136.97,136.81,136.93,33200.0,107.9498,108.076,107.9498,108.0444,33200.0
2011-01-24 11:20:00,136.97,137.07,136.87,137.05,7700.0,108.076,108.1549,107.9971,108.1391,7700.0
2011-01-24 11:25:00,137.05,137.62,137.05,137.57,39700.0,108.1391,108.5889,108.1391,108.5494,39700.0
2011-01-24 11:30:00,137.58,137.99,137.51,137.93,18800.0,108.5573,108.8808,108.5021,108.8335,18800.0
2011-01-24 11:35:00,137.91,138.19,137.89,138.18,20800.0,108.8177,109.0386,108.8019,109.0308,20800.0
2011-01-24 11:40:00,138.2,138.35,138.2,138.31,23200.0,109.0465,109.1649,109.0465,109.1333,23200.0
2011-01-24 11:45:00,138.29,138.35,138.13,138.25,20500.0,109.1176,109.1649,108.9913,109.086,20500.0
2011-01-24 11:50:00,138.26,138.28,137.89,137.89,8100.0,109.0939,109.1097,108.8019,108.8019,8100.0
2011-01-24 11:55:00,137.82,138.12,137.64,138.12,7200.0,108.7467,108.9834,108.6047,108.9834,7200.0
2011-01-24 12:00:00,138.12,138.2,137.95,137.95,4000.0,108.9834,109.0465,108.8493,108.8493,4000.0
2011-01-24 12:05:00,137.97,138.16,137.93,137.93,5100.0,108.8651,109.015,108.8335,108.8335,5100.0
2011-01-24 12:10:00,137.94,137.96,137.86,137.91,1800.0,108.8414,108.8572,108.7783,108.8177,1800.0
2011-01-24 12:15:00,137.88,138.01,137.86,138.01,5400.0,108.794,108.8966,108.7783,108.8966,5400.0
2011-01-24 12:20:00,137.94,138.11,137.94,138.04,3000.0,108.8414,108.9755,108.8414,108.9203,3000.0
2011-01-24 12:25:00,138.02,138.02,137.92,137.97,2400.0,108.9045,108.9045,108.8256,108.8651,2400.0
2011-01-24 12:30:00,137.94,137.94,137.76,137.76,5700.0,108.8414,108.8414,108.6994,108.6994,5700.0
2011-01-24 12:35:00,137.75,137.75,137.62,137.64,14700.0,108.6915,108.6915,108.5889,108.6047,14700.0
2011-01-24 12:40:00,137.64,138.01,137.64,137.93,11900.0,108.6047,108.8966,108.6047,108.8335,11900.0
2011-01-24 12:45:00,137.95,138.11,137.95,138.02,5500.0,108.8493,108.9755,108.8493,108.9045,5500.0
2011-01-24 12:50:00,138.02,138.03,137.88,137.94,6400.0,108.9045,108.9124,108.794,108.8414,6400.0
2011-01-24 12:55:00,137.93,137.98,137.88,137.88,7400.0,108.8335,108.8729,108.794,108.794,7400.0
2011-01-24 13:00:00,137.86,137.89,137.81,137.81,5100.0,108.7783,108.8019,108.7388,108.7388,5100.0
2011-01-24 13:05:00,137.84,137.96,137.84,137.93,4800.0,108.7625,108.8572,108.7625,108.8335,4800.0
2011-01-24 13:10:00,137.87,137.91,137.79,137.82,5600.0,108.7862,108.8177,108.723,108.7467,5600.0
2011-01-24 13:15:00,137.84,137.84,137.66,137.66,7600.0,108.7625,108.7625,108.6205,108.6205,7600.0
2011-01-24 13:20:00,137.69,137.83,137.66,137.83,4200.0,108.6441,108.7546,108.6205,108.7546,4200.0
2011-01-24 13:25:00,137.8,137.83,137.74,137.77,3600.0,108.7309,108.7546,108.6836,108.7072,3600.0
2011-01-24 13:30:00,137.68,137.69,137.59,137.63,4400.0,108.6362,108.6441,108.5652,108.5968,4400.0
2011-01-24 13:35:00,137.6,137.65,137.56,137.57,4100.0,108.5731,108.6126,108.5415,108.5494,4100.0
2011-01-24 13:40:00,137.57,137.64,137.55,137.62,3600.0,108.5494,108.6047,108.5337,108.5889,3600.0
2011-01-24 13:45:00,137.61,137.85,137.53,137.78,6700.0,108.581,108.7704,108.5179,108.7151,6700.0
2011-01-24 13:50:00,137.81,137.81,137.77,137.77,400.0,108.7388,108.7388,108.7072,108.7072,400.0
2011-01-24 13:55:00,137.77,137.78,137.55,137.71,14400.0,108.7072,108.7151,108.5337,108.6599,14400.0
2011-01-24 14:00:00,137.71,137.71,137.48,137.5,21400.0,108.6599,108.6599,108.4784,108.4942,21400.0
2011-01-24 14:05:00,137.52,137.7,137.5,137.64,7700.0,108.51,108.652,108.4942,108.6047,7700.0
2011-01-24 14:10:00,137.68,137.79,137.63,137.67,6800.0,108.6362,108.723,108.5968,108.6283,6800.0
2011-01-24 14:15:00,137.7,137.99,137.68,137.92,28700.0,108.652,108.8808,108.6362,108.8256,28700.0
2011-01-24 14:20:00,137.88,137.88,137.78,137.86,3400.0,108.794,108.794,108.7151,108.7783,3400.0
2011-01-24 14:25:00,137.9,138.0,137.9,137.99,5300.0,108.8098,108.8887,108.8098,108.8808,5300.0
2011-01-24 14:30:00,137.99,138.19,137.96,138.19,4200.0,108.8808,109.0386,108.8572,109.0386,4200.0
2011-01-24 14:35:00,138.19,138.19,138.04,138.07,4300.0,109.0386,109.0386,108.9203,108.944,4300.0
2011-01-24 14:40:00,138.07,138.08,138.0,138.04,3600.0,108.944,108.9519,108.8887,108.9203,3600.0
2011-01-24 14:45:00,138.0,138.09,137.92,138.08,13400.0,108.8887,108.9597,108.8256,108.9519,13400.0
2011-01-24 14:50:00,138.07,138.33,138.07,138.32,23300.0,108.944,109.1491,108.944,109.1412,23300.0
2011-01-24 14:55:00,138.32,138.32,138.18,138.29,7300.0,109.1412,109.1412,109.0308,109.1176,7300.0
2011-01-24 15:00:00,138.26,138.27,138.18,138.26,9400.0,109.0939,109.1018,109.0308,109.0939,9400.0
2011-01-24 15:05:00,138.26,138.4,138.18,138.31,11900.0,109.0939,109.2043,109.0308,109.1333,11900.0
2011-01-24 15:10:00,138.31,138.34,138.24,138.28,6000.0,109.1333,109.157,109.0781,109.1097,6000.0
2011-01-24 15:15:00,138.27,138.39,138.24,138.32,23200.0,109.1018,109.1965,109.0781,109.1412,23200.0
2011-01-24 15:20:00,138.34,138.35,138.23,138.24,10400.0,109.157,109.1649,109.0702,109.0781,10400.0
2011-01-24 15:25:00,138.24,138.26,138.08,138.22,9600.0,109.0781,109.0939,108.9519,109.0623,9600.0
2011-01-24 15:30:00,138.22,138.59,138.22,138.41,17700.0,109.0623,109.3543,109.0623,109.2122,17700.0
2011-01-24 15:35:00,138.39,139.0,138.39,138.88,27900.0,109.1965,109.6778,109.1965,109.5831,27900.0
2011-01-24 15:40:00,138.97,139.15,138.89,139.11,23500.0,109.6541,109.7961,109.591,109.7646,23500.0
2011-01-24 15:45:00,139.11,139.26,138.94,139.2,32900.0,109.7646,109.8829,109.6304,109.8356,32900.0
2011-01-24 15:50:00,139.21,139.36,139.13,139.26,27900.0,109.8435,109.9618,109.7804,109.8829,27900.0
2011-01-24 15:55:00,139.22,139.3,139.09,139.3,38900.0,109.8514,109.9145,109.7488,109.9145,38900.0
2011-01-25 09:30:00,136.04,137.33,135.0,136.41,47400.0,107.3422,108.3601,106.5216,107.6341,47400.0
2011-01-25 09:35:00,136.41,137.36,136.01,136.1,42100.0,107.6341,108.3837,107.3185,107.3895,42100.0
2011-01-25 09:40:00,136.07,136.31,136.0,136.0,15100.0,107.3659,107.5552,107.3106,107.3106,15100.0
2011-01-25 09:45:00,136.0,136.01,135.79,135.84,36300.0,107.3106,107.3185,107.1449,107.1844,36300.0
2011-01-25 09:50:00,135.84,136.21,135.68,135.68,30200.0,107.1844,107.4763,107.0581,107.0581,30200.0
2011-01-25 09:55:00,135.74,136.76,135.61,136.54,18400.0,107.1055,107.9103,107.0029,107.7367,18400.0
2011-01-25 10:00:00,136.66,136.78,136.1,136.1,13800.0,107.8314,107.9261,107.3895,107.3895,13800.0
2011-01-25 10:05:00,136.11,136.42,135.97,135.97,14800.0,107.3974,107.642,107.287,107.287,14800.0
2011-01-25 10:10:00,136.0,136.1,135.75,136.03,14000.0,107.3106,107.3895,107.1134,107.3343,14000.0
2011-01-25 10:15:00,136.02,136.07,135.8,136.01,15800.0,107.3264,107.3659,107.1528,107.3185,15800.0
2011-01-25 10:20:00,135.96,136.27,135.93,136.24,17400.0,107.2791,107.5237,107.2554,107.5,17400.0
2011-01-25 10:25:00,136.17,136.34,136.14,136.24,9500.0,107.4448,107.5789,107.4211,107.5,9500.0
2011-01-25 10:30:00,136.24,136.45,136.03,136.08,27200.0,107.5,107.6657,107.3343,107.3738,27200.0
2011-01-25 10:35:00,136.09,136.13,135.66,135.69,16200.0,107.3816,107.4132,107.0424,107.066,16200.0
2011-01-25 10:40:00,135.68,135.92,135.68,135.71,19900.0,107.0581,107.2475,107.0581,107.0818,19900.0
2011-01-25 10:45:00,135.71,135.77,135.36,135.42,40100.0,107.0818,107.1291,106.8056,106.853,40100.0
2011-01-25 10:50:00,135.43,135.56,135.36,135.38,39300.0,106.8609,106.9634,106.8056,106.8214,39300.0
2011-01-25 10:55:00,135.38,135.44,135.25,135.37,19000.0,106.8214,106.8688,106.7188,106.8135,19000.0
2011-01-25 11:00:00,135.36,135.38,134.45,134.45,27200.0,106.8056,106.8214,106.0876,106.0876,27200.0
2011-01-25 11:05:00,134.45,134.7,134.36,134.39,14200.0,106.0876,106.2849,106.0166,106.0403,14200.0
2011-01-25 11:10:00,134.37,134.39,134.07,134.2,18700.0,106.0245,106.0403,105.7878,105.8903,18700.0
2011-01-25 11:15:00,134.15,134.22,133.69,133.69,23800.0,105.8509,105.9061,105.4879,105.4879,23800.0
2011-01-25 11:20:00,133.72,133.76,133.35,133.45,26800.0,105.5116,105.5432,105.2197,105.2986,26800.0
2011-01-25 11:25:00,133.43,133.72,133.43,133.63,16400.0,105.2828,105.5116,105.2828,105.4406,16400.0
2011-01-25 11:30:00,133.56,133.59,133.02,133.51,31000.0,105.3854,105.409,104.9593,105.3459,31000.0
2011-01-25 11:35:00,133.5,133.73,133.5,133.66,20600.0,105.338,105.5195,105.338,105.4643,20600.0
2011-01-25 11:40:00,133.65,133.7,133.03,133.03,20100.0,105.4564,105.4958,104.9672,104.9672,20100.0
2011-01-25 11:45:00,133.0,133.04,132.55,132.57,23800.0,104.9435,104.975,104.5884,104.6042,23800.0
2011-01-25 11:50:00,132.6,132.6,132.32,132.33,33100.0,104.6279,104.6279,104.4069,104.4148,33100.0
2011-01-25 11:55:00,132.37,132.42,132.0,132.05,35400.0,104.4464,104.4858,104.1544,104.1939,35400.0
2011-01-25 12:00:00,132.07,132.1,131.79,131.82,33700.0,104.2097,104.2333,103.9887,104.0124,33700.0
2011-01-25 12:05:00,131.84,131.95,131.74,131.92,26600.0,104.0282,104.115,103.9493,104.0913,26600.0
2011-01-25 12:10:00,131.93,132.29,131.81,132.18,20900.0,104.0992,104.3833,104.0045,104.2965,20900.0
2011-01-25 12:15:00,132.1,132.15,132.0,132.06,21700.0,104.2333,104.2728,104.1544,104.2018,21700.0
2011-01-25 12:20:00,132.05,132.42,132.03,132.42,41700.0,104.1939,104.4858,104.1781,104.4858,41700.0
2011-01-25 12:25:00,132.39,132.6,132.38,132.43,18600.0,104.4622,104.6279,104.4543,104.4937,18600.0
2011-01-25 12:30:00,132.45,132.66,132.35,132.66,17800.0,104.5095,104.6752,104.4306,104.6752,17800.0
2011-01-25 12:35:00,132.66,133.09,132.66,133.09,10100.0,104.6752,105.0145,104.6752,105.0145,10100.0
2011-01-25 12:40:00,133.05,133.12,132.86,132.94,13800.0,104.9829,105.0382,104.833,104.8961,13800.0
2011-01-25 12:45:00,132.96,133.04,132.81,132.85,9000.0,104.9119,104.975,104.7936,104.8251,9000.0
2011-01-25 12:50:00,132.81,132.99,132.74,132.77,7800.0,104.7936,104.9356,104.7383,104.762,7800.0
2011-01-25 12:55:00,132.75,132.87,132.66,132.87,8200.0,104.7462,104.8409,104.6752,104.8409,8200.0
2011-01-25 13:00:00,132.85,133.02,132.83,132.99,10700.0,104.8251,104.9593,104.8093,104.9356,10700.0
2011-01-25 13:05:00,133.07,133.12,133.02,133.1,6000.0,104.9987,105.0382,104.9593,105.0224,6000.0
2011-01-25 13:10:00,133.1,133.45,132.94,133.4,15000.0,105.0224,105.2986,104.8961,105.2591,15000.0
2011-01-25 13:15:00,133.39,133.44,133.13,133.13,4300.0,105.2512,105.2907,105.0461,105.0461,4300.0
2011-01-25 13:20:00,133.13,133.13,132.87,133.03,9200.0,105.0461,105.0461,104.8409,104.9672,9200.0
2011-01-25 13:25:00,133.09,133.32,133.09,133.22,12500.0,105.0145,105.196,105.0145,105.1171,12500.0
2011-01-25 13:30:00,133.3,133.3,133.09,133.09,3400.0,105.1802,105.1802,105.0145,105.0145,3400.0
2011-01-25 13:35:00,133.08,133.16,132.96,133.13,10200.0,105.0066,105.0697,104.9119,105.0461,10200.0
2011-01-25 13:40:00,133.13,133.19,133.08,133.08,4700.0,105.0461,105.0934,105.0066,105.0066,4700.0
2011-01-25 13:45:00,133.03,133.06,132.86,132.87,8500.0,104.9672,104.9908,104.833,104.8409,8500.0
2011-01-25 13:50:00,132.93,133.04,132.92,133.0,5200.0,104.8882,104.975,104.8804,104.9435,5200.0
2011-01-25 13:55:00,133.0,133.05,132.92,133.03,18100.0,104.9435,104.9829,104.8804,104.9672,18100.0
2011-01-25 14:00:00,133.03,133.03,132.67,132.73,14900.0,104.9672,104.9672,104.6831,104.7304,14900.0
2011-01-25 14:05:00,132.71,132.76,132.61,132.74,8900.0,104.7147,104.7541,104.6358,104.7383,8900.0
2011-01-25 14:10:00,132.74,132.8,132.6,132.6,8900.0,104.7383,104.7857,104.6279,104.6279,8900.0
2011-01-25 14:15:00,132.55,132.6,132.33,132.48,10300.0,104.5884,104.6279,104.4148,104.5332,10300.0
2011-01-25 14:20:00,132.48,132.8,132.48,132.68,11700.0,104.5332,104.7857,104.5332,104.691,11700.0
2011-01-25 14:25:00,132.6,132.79,132.49,132.79,8300.0,104.6279,104.7778,104.5411,104.7778,8300.0
2011-01-25 14:30:00,132.74,132.79,132.5,132.55,9600.0,104.7383,104.7778,104.549,104.5884,9600.0
2011-01-25 14:35:00,132.52,132.7,132.37,132.61,11200.0,104.5647,104.7068,104.4464,104.6358,11200.0
2011-01-25 14:40:00,132.57,132.76,132.47,132.65,18300.0,104.6042,104.7541,104.5253,104.6673,18300.0
2011-01-25 14:45:00,132.64,132.67,132.35,132.36,15500.0,104.6594,104.6831,104.4306,104.4385,15500.0
2011-01-25 14:50:00,132.28,132.6,132.28,132.59,12600.0,104.3754,104.6279,104.3754,104.62,12600.0
2011-01-25 14:55:00,132.61,132.67,132.39,132.5,11300.0,104.6358,104.6831,104.4622,104.549,11300.0
2011-01-25 15:00:00,132.49,132.64,132.4,132.64,19600.0,104.5411,104.6594,104.4701,104.6594,19600.0
2011-01-25 15:05:00,132.62,132.78,132.45,132.5,20900.0,104.6436,104.7699,104.5095,104.549,20900.0
2011-01-25 15:10:00,132.46,132.6,132.38,132.51,14700.0,104.5174,104.6279,104.4543,104.5568,14700.0
2011-01-25 15:15:00,132.55,132.7,132.42,132.7,18000.0,104.5884,104.7068,104.4858,104.7068,18000.0
2011-01-25 15:20:00,132.65,132.75,132.51,132.63,22100.0,104.6673,104.7462,104.5568,104.6515,22100.0
2011-01-25 15:25:00,132.65,132.73,132.49,132.65,18000.0,104.6673,104.7304,104.5411,104.6673,18000.0
2011-01-25 15:30:00,132.65,132.65,132.29,132.41,17900.0,104.6673,104.6673,104.3833,104.4779,17900.0
2011-01-25 15:35:00,132.38,132.53,132.13,132.28,30600.0,104.4543,104.5726,104.257,104.3754,30600.0
2011-01-25 15:40:00,132.28,132.38,132.1,132.25,27100.0,104.3754,104.4543,104.2333,104.3517,27100.0
2011-01-25 15:45:00,132.25,132.36,132.09,132.21,36700.0,104.3517,104.4385,104.2254,104.3201,36700.0
2011-01-25 15:50:00,132.21,132.21,131.93,132.14,40300.0,104.3201,104.3201,104.0992,104.2649,40300.0
2011-01-25 15:55:00,132.13,132.55,132.13,132.51,54800.0,104.257,104.5884,104.257,104.5568,54800.0
2011-01-26 09:30:00,131.89,131.89,131.44,131.44,21700.0,104.0676,104.0676,103.7126,103.7126,21700.0
2011-01-26 09:35:00,131.25,131.46,130.4,130.63,16300.0,103.5626,103.7283,102.892,103.0734,16300.0
2011-01-26 09:40:00,130.64,130.69,130.16,130.58,21300.0,103.0813,103.1208,102.7026,103.034,21300.0
2011-01-26 09:45:00,130.55,130.87,130.45,130.7,35400.0,103.0103,103.2628,102.9314,103.1287,35400.0
2011-01-26 09:50:00,130.63,130.9,130.21,130.21,28300.0,103.0734,103.2865,102.742,102.742,28300.0
2011-01-26 09:55:00,130.19,130.27,129.92,130.26,11500.0,102.7263,102.7894,102.5132,102.7815,11500.0
2011-01-26 10:00:00,130.26,130.46,130.12,130.13,12900.0,102.7815,102.9393,102.671,102.6789,12900.0
2011-01-26 10:05:00,130.2,130.54,129.94,130.41,21900.0,102.7341,103.0024,102.529,102.8998,21900.0
2011-01-26 10:10:00,130.43,131.1,130.4,131.1,10100.0,102.9156,103.4443,102.892,103.4443,10100.0
2011-01-26 10:15:00,131.06,131.23,130.97,131.17,9800.0,103.4127,103.5469,103.3417,103.4995,9800.0
2011-01-26 10:20:00,131.2,131.27,130.75,131.14,9700.0,103.5232,103.5784,103.1681,103.4759,9700.0
2011-01-26 10:25:00,131.15,131.22,131.04,131.22,5600.0,103.4837,103.539,103.3969,103.539,5600.0
2011-01-26 10:30:00,131.14,131.38,131.14,131.35,10900.0,103.4759,103.6652,103.4759,103.6416,10900.0
2011-01-26 10:35:00,131.43,131.6,131.36,131.46,9600.0,103.7047,103.8388,103.6494,103.7283,9600.0
2011-01-26 10:40:00,131.43,131.86,131.43,131.58,25600.0,103.7047,104.044,103.7047,103.823,25600.0
2011-01-26 10:45:00,131.57,131.59,131.05,131.09,20700.0,103.8151,103.8309,103.4048,103.4364,20700.0
2011-01-26 10:50:00,131.13,131.15,130.77,130.77,7400.0,103.468,103.4837,103.1839,103.1839,7400.0
2011-01-26 10:55:00,130.85,130.85,130.5,130.53,10200.0,103.247,103.247,102.9709,102.9945,10200.0
2011-01-26 11:00:00,130.6,130.83,130.53,130.8,8100.0,103.0498,103.2312,102.9945,103.2076,8100.0
2011-01-26 11:05:00,130.81,131.09,130.79,131.09,6700.0,103.2155,103.4364,103.1997,103.4364,6700.0
2011-01-26 11:10:00,131.0,131.03,130.91,131.02,5200.0,103.3654,103.3891,103.2944,103.3812,5200.0
2011-01-26 11:15:00,131.05,131.07,130.79,130.79,6100.0,103.4048,103.4206,103.1997,103.1997,6100.0
2011-01-26 11:20:00,130.76,130.76,130.43,130.51,34700.0,103.176,103.176,102.9156,102.9788,34700.0
2011-01-26 11:25:00,130.59,130.71,130.56,130.59,8100.0,103.0419,103.1366,103.0182,103.0419,8100.0
2011-01-26 11:30:00,130.6,130.7,130.48,130.68,11300.0,103.0498,103.1287,102.9551,103.1129,11300.0
2011-01-26 11:35:00,130.65,130.74,130.57,130.57,6700.0,103.0892,103.1602,103.0261,103.0261,6700.0
2011-01-26 11:40:00,130.61,130.95,130.58,130.95,7200.0,103.0577,103.3259,103.034,103.3259,7200.0
2011-01-26 11:45:00,130.95,131.27,130.93,131.26,6400.0,103.3259,103.5784,103.3102,103.5705,6400.0
2011-01-26 11:50:00,131.26,131.35,130.99,130.99,6000.0,103.5705,103.6416,103.3575,103.3575,6000.0
2011-01-26 11:55:00,131.01,131.05,130.87,130.96,6000.0,103.3733,103.4048,103.2628,103.3338,6000.0
2011-01-26 12:00:00,130.95,131.1,130.95,131.03,7000.0,103.3259,103.4443,103.3259,103.3891,7000.0
2011-01-26 12:05:00,131.03,131.19,131.01,131.17,3800.0,103.3891,103.5153,103.3733,103.4995,3800.0
2011-01-26 12:10:00,131.16,131.16,130.96,131.03,19500.0,103.4916,103.4916,103.3338,103.3891,19500.0
2011-01-26 12:15:00,130.99,131.28,130.91,131.16,46800.0,103.3575,103.5863,103.2944,103.4916,46800.0
2011-01-26 12:20:00,131.16,131.28,130.94,131.06,47100.0,103.4916,103.5863,103.318,103.4127,47100.0
2011-01-26 12:25:00,131.08,131.1,130.98,131.06,6600.0,103.4285,103.4443,103.3496,103.4127,6600.0
2011-01-26 12:30:00,131.03,131.2,131.03,131.1,6500.0,103.3891,103.5232,103.3891,103.4443,6500.0
2011-01-26 12:35:00,131.1,131.26,131.1,131.26,2400.0,103.4443,103.5705,103.4443,103.5705,2400.0
2011-01-26 12:40:00,131.21,131.24,131.16,131.19,3300.0,103.5311,103.5548,103.4916,103.5153,3300.0
2011-01-26 12:45:00,131.14,131.27,131.14,131.27,1800.0,103.4759,103.5784,103.4759,103.5784,1800.0
2011-01-26 12:50:00,131.27,131.27,131.15,131.25,5400.0,103.5784,103.5784,103.4837,103.5626,5400.0
2011-01-26 12:55:00,131.24,131.33,131.16,131.26,4300.0,103.5548,103.6258,103.4916,103.5705,4300.0
2011-01-26 13:00:00,131.27,131.39,131.27,131.32,5500.0,103.5784,103.6731,103.5784,103.6179,5500.0
2011-01-26 13:05:00,131.3,131.33,131.27,131.33,3200.0,103.6021,103.6258,103.5784,103.6258,3200.0
2011-01-26 13:10:00,131.36,131.39,131.35,131.37,1100.0,103.6494,103.6731,103.6416,103.6573,1100.0
2011-01-26 13:15:00,131.39,131.49,131.39,131.43,3500.0,103.6731,103.752,103.6731,103.7047,3500.0
2011-01-26 13:20:00,131.47,131.52,131.35,131.39,3500.0,103.7362,103.7757,103.6416,103.6731,3500.0
2011-01-26 13:25:00,131.4,131.47,131.4,131.46,1900.0,103.681,103.7362,103.681,103.7283,1900.0
2011-01-26 13:30:00,131.46,131.5,131.45,131.45,3200.0,103.7283,103.7599,103.7205,103.7205,3200.0
2011-01-26 13:35:00,131.46,131.48,131.42,131.45,5400.0,103.7283,103.7441,103.6968,103.7205,5400.0
2011-01-26 13:40:00,131.46,131.63,131.46,131.57,5500.0,103.7283,103.8625,103.7283,103.8151,5500.0
2011-01-26 13:45:00,131.53,131.63,131.53,131.62,1900.0,103.7836,103.8625,103.7836,103.8546,1900.0
2011-01-26 13:50:00,131.63,131.67,131.59,131.63,3200.0,103.8625,103.894,103.8309,103.8625,3200.0
2011-01-26 13:55:00,131.6,131.7,131.55,131.62,9300.0,103.8388,103.9177,103.7994,103.8546,9300.0
2011-01-26 14:00:00,131.6,131.76,131.59,131.71,10700.0,103.8388,103.9651,103.8309,103.9256,10700.0
2011-01-26 14:05:00,131.69,131.72,131.59,131.62,9900.0,103.9098,103.9335,103.8309,103.8546,9900.0
2011-01-26 14:10:00,131.6,131.75,131.6,131.73,6100.0,103.8388,103.9572,103.8388,103.9414,6100.0
2011-01-26 14:15:00,131.73,131.91,131.44,131.76,5900.0,103.9414,104.0834,103.7126,103.9651,5900.0
2011-01-26 14:20:00,131.66,131.66,131.4,131.43,3600.0,103.8862,103.8862,103.681,103.7047,3600.0
2011-01-26 14:25:00,131.48,131.65,131.38,131.54,7800.0,103.7441,103.8783,103.6652,103.7915,7800.0
2011-01-26 14:30:00,131.5,131.74,131.41,131.67,7700.0,103.7599,103.9493,103.6889,103.894,7700.0
2011-01-26 14:35:00,131.76,131.97,131.73,131.9,6300.0,103.9651,104.1308,103.9414,104.0755,6300.0
2011-01-26 14:40:00,131.82,132.05,131.81,132.02,4900.0,104.0124,104.1939,104.0045,104.1702,4900.0
2011-01-26 14:45:00,132.01,132.15,131.92,132.01,6000.0,104.1623,104.2728,104.0913,104.1623,6000.0
2011-01-26 14:50:00,132.0,132.06,131.82,131.86,13500.0,104.1544,104.2018,104.0124,104.044,13500.0
2011-01-26 14:55:00,131.86,132.07,131.73,132.05,15100.0,104.044,104.2097,103.9414,104.1939,15100.0
2011-01-26 15:00:00,131.98,132.14,131.81,132.14,16600.0,104.1387,104.2649,104.0045,104.2649,16600.0
2011-01-26 15:05:00,132.16,132.26,132.04,132.2,6000.0,104.2807,104.3596,104.186,104.3122,6000.0
2011-01-26 15:10:00,132.21,132.44,132.11,132.33,9800.0,104.3201,104.5016,104.2412,104.4148,9800.0
2011-01-26 15:15:00,132.29,132.37,132.05,132.05,6300.0,104.3833,104.4464,104.1939,104.1939,6300.0
2011-01-26 15:20:00,132.05,132.19,132.02,132.12,10500.0,104.1939,104.3044,104.1702,104.2491,10500.0
2011-01-26 15:25:00,132.06,132.22,132.0,132.22,10200.0,104.2018,104.328,104.1544,104.328,10200.0
2011-01-26 15:30:00,132.22,132.25,132.1,132.24,11400.0,104.328,104.3517,104.2333,104.3438,11400.0
2011-01-26 15:35:00,132.24,132.25,132.04,132.11,10600.0,104.3438,104.3517,104.186,104.2412,10600.0
2011-01-26 15:40:00,132.12,132.24,131.94,131.97,14100.0,104.2491,104.3438,104.1071,104.1308,14100.0
2011-01-26 15:45:00,131.94,132.37,131.94,132.33,17700.0,104.1071,104.4464,104.1071,104.4148,17700.0
2011-01-26 15:50:00,132.28,132.28,132.17,132.2,9200.0,104.3754,104.3754,104.2886,104.3122,9200.0
2011-01-26 15:55:00,132.18,132.28,132.1,132.1,22600.0,104.2965,104.3754,104.2333,104.2333,22600.0
2011-01-27 09:30:00,132.12,132.84,132.11,132.69,11700.0,104.2491,104.8172,104.2412,104.6989,11700.0
2011-01-27 09:35:00,132.72,133.15,132.72,133.14,11400.0,104.7225,105.0618,104.7225,105.054,11400.0
2011-01-27 09:40:00,133.15,133.6,133.03,133.48,20200.0,105.0618,105.4169,104.9672,105.3222,20200.0
2011-01-27 09:45:00,133.52,134.52,133.4,133.63,27400.0,105.3538,106.1428,105.2591,105.4406,27400.0
2011-01-27 09:50:00,133.62,133.66,133.23,133.59,16900.0,105.4327,105.4643,105.125,105.409,16900.0
2011-01-27 09:55:00,133.59,133.6,133.2,133.54,14200.0,105.409,105.4169,105.1013,105.3696,14200.0
2011-01-27 10:00:00,133.51,133.68,133.26,133.33,8900.0,105.3459,105.48,105.1486,105.2039,8900.0
2011-01-27 10:05:00,133.3,133.39,133.2,133.39,6000.0,105.1802,105.2512,105.1013,105.2512,6000.0
2011-01-27 10:10:00,133.38,133.49,133.3,133.4,5900.0,105.2433,105.3301,105.1802,105.2591,5900.0
2011-01-27 10:15:00,133.4,133.63,133.37,133.55,8900.0,105.2591,105.4406,105.2354,105.3775,8900.0
2011-01-27 10:20:00,133.54,133.54,133.34,133.38,5600.0,105.3696,105.3696,105.2118,105.2433,5600.0
2011-01-27 10:25:00,133.36,133.56,133.36,133.49,6500.0,105.2275,105.3854,105.2275,105.3301,6500.0
2011-01-27 10:30:00,133.52,133.52,133.4,133.41,9400.0,105.3538,105.3538,105.2591,105.267,9400.0
2011-01-27 10:35:00,133.39,133.48,133.35,133.44,6500.0,105.2512,105.3222,105.2197,105.2907,6500.0
2011-01-27 10:40:00,133.44,133.44,133.24,133.24,7800.0,105.2907,105.2907,105.1329,105.1329,7800.0
2011-01-27 10:45:00,133.28,133.42,133.27,133.39,8100.0,105.1644,105.2749,105.1565,105.2512,8100.0
2011-01-27 10:50:00,133.38,133.56,133.35,133.38,12100.0,105.2433,105.3854,105.2197,105.2433,12100.0
2011-01-27 10:55:00,133.44,133.51,133.36,133.36,10200.0,105.2907,105.3459,105.2275,105.2275,10200.0
2011-01-27 11:00:00,133.32,133.49,133.32,133.41,6600.0,105.196,105.3301,105.196,105.267,6600.0
2011-01-27 11:05:00,133.43,133.48,133.36,133.48,9000.0,105.2828,105.3222,105.2275,105.3222,9000.0
2011-01-27 11:10:00,133.45,133.56,133.25,133.25,9400.0,105.2986,105.3854,105.1407,105.1407,9400.0
2011-01-27 11:15:00,133.23,133.36,133.06,133.32,18300.0,105.125,105.2275,104.9908,105.196,18300.0
2011-01-27 11:20:00,133.38,133.42,133.22,133.38,6600.0,105.2433,105.2749,105.1171,105.2433,6600.0
2011-01-27 11:25:00,133.31,133.32,133.06,133.21,5600.0,105.1881,105.196,104.9908,105.1092,5600.0
2011-01-27 11:30:00,133.25,133.37,133.23,133.24,5800.0,105.1407,105.2354,105.125,105.1329,5800.0
2011-01-27 11:35:00,133.29,133.54,133.22,133.54,4900.0,105.1723,105.3696,105.1171,105.3696,4900.0
2011-01-27 11:40:00,133.57,133.57,133.47,133.47,5200.0,105.3932,105.3932,105.3143,105.3143,5200.0
2011-01-27 11:45:00,133.45,133.5,133.34,133.35,7600.0,105.2986,105.338,105.2118,105.2197,7600.0
2011-01-27 11:50:00,133.35,133.4,133.31,133.38,5700.0,105.2197,105.2591,105.1881,105.2433,5700.0
2011-01-27 11:55:00,133.39,133.65,133.39,133.55,4600.0,105.2512,105.4564,105.2512,105.3775,4600.0
2011-01-27 12:00:00,133.5,133.5,133.38,133.38,3200.0,105.338,105.338,105.2433,105.2433,3200.0
2011-01-27 12:05:00,133.38,133.43,133.25,133.4,4100.0,105.2433,105.2828,105.1407,105.2591,4100.0
2011-01-27 12:10:00,133.42,133.51,133.41,133.41,6000.0,105.2749,105.3459,105.267,105.267,6000.0
2011-01-27 12:15:00,133.44,133.5,133.34,133.49,6100.0,105.2907,105.338,105.2118,105.3301,6100.0
2011-01-27 12:20:00,133.5,133.5,133.31,133.44,7000.0,105.338,105.338,105.1881,105.2907,7000.0
2011-01-27 12:25:00,133.47,133.53,133.43,133.51,5300.0,105.3143,105.3617,105.2828,105.3459,5300.0
2011-01-27 12:30:00,133.49,133.51,133.33,133.46,6200.0,105.3301,105.3459,105.2039,105.3064,6200.0
2011-01-27 12:35:00,133.45,133.69,133.25,133.62,36800.0,105.2986,105.4879,105.1407,105.4327,36800.0
2011-01-27 12:40:00,133.6,133.65,133.42,133.63,25700.0,105.4169,105.4564,105.2749,105.4406,25700.0
2011-01-27 12:45:00,133.69,133.69,133.51,133.51,3300.0,105.4879,105.4879,105.3459,105.3459,3300.0
2011-01-27 12:50:00,133.54,133.57,133.41,133.52,9600.0,105.3696,105.3932,105.267,105.3538,9600.0
2011-01-27 12:55:00,133.49,133.61,133.46,133.58,4200.0,105.3301,105.4248,105.3064,105.4011,4200.0
2011-01-27 13:00:00,133.55,133.55,133.4,133.43,19500.0,105.3775,105.3775,105.2591,105.2828,19500.0
2011-01-27 13:05:00,133.43,133.6,133.43,133.59,5000.0,105.2828,105.4169,105.2828,105.409,5000.0
2011-01-27 13:10:00,133.56,133.7,133.56,133.68,4700.0,105.3854,105.4958,105.3854,105.48,4700.0
2011-01-27 13:15:00,133.67,133.68,133.57,133.6,7800.0,105.4721,105.48,105.3932,105.4169,7800.0
2011-01-27 13:20:00,133.58,133.6,133.44,133.5,5300.0,105.4011,105.4169,105.2907,105.338,5300.0
2011-01-27 13:25:00,133.47,133.52,133.44,133.5,2800.0,105.3143,105.3538,105.2907,105.338,2800.0
2011-01-27 13:30:00,133.49,133.49,133.41,133.47,4300.0,105.3301,105.3301,105.267,105.3143,4300.0
2011-01-27 13:35:00,133.45,133.46,133.21,133.25,5300.0,105.2986,105.3064,105.1092,105.1407,5300.0
2011-01-27 13:40:00,133.26,133.4,133.22,133.38,2900.0,105.1486,105.2591,105.1171,105.2433,2900.0
2011-01-27 13:45:00,133.41,133.51,133.38,133.49,4600.0,105.267,105.3459,105.2433,105.3301,4600.0
2011-01-27 13:50:00,133.49,133.52,133.28,133.28,6400.0,105.3301,105.3538,105.1644,105.1644,6400.0
2011-01-27 13:55:00,133.28,133.49,133.27,133.49,4100.0,105.1644,105.3301,105.1565,105.3301,4100.0
2011-01-27 14:00:00,133.49,133.55,133.35,133.45,6600.0,105.3301,105.3775,105.2197,105.2986,6600.0
2011-01-27 14:05:00,133.47,133.48,133.32,133.38,6700.0,105.3143,105.3222,105.196,105.2433,6700.0
2011-01-27 14:10:00,133.38,133.47,133.33,133.37,4600.0,105.2433,105.3143,105.2039,105.2354,4600.0
2011-01-27 14:15:00,133.37,133.52,133.36,133.5,3200.0,105.2354,105.3538,105.2275,105.338,3200.0
2011-01-27 14:20:00,133.5,133.52,133.33,133.33,7300.0,105.338,105.3538,105.2039,105.2039,7300.0
2011-01-27 14:25:00,133.37,133.48,133.19,133.22,18400.0,105.2354,105.3222,105.0934,105.1171,18400.0
2011-01-27 14:30:00,133.19,133.39,133.19,133.28,7700.0,105.0934,105.2512,105.0934,105.1644,7700.0
2011-01-27 14:35:00,133.26,133.48,133.26,133.38,6300.0,105.1486,105.3222,105.1486,105.2433,6300.0
2011-01-27 14:40:00,133.4,133.65,133.39,133.57,7600.0,105.2591,105.4564,105.2512,105.3932,7600.0
2011-01-27 14:45:00,133.57,133.7,133.56,133.68,7100.0,105.3932,105.4958,105.3854,105.48,7100.0
2011-01-27 14:50:00,133.69,133.79,133.65,133.69,5100.0,105.4879,105.5668,105.4564,105.4879,5100.0
2011-01-27 14:55:00,133.69,133.86,133.68,133.84,6900.0,105.4879,105.6221,105.48,105.6063,6900.0
2011-01-27 15:00:00,133.86,133.89,133.71,133.76,16800.0,105.6221,105.6457,105.5037,105.5432,16800.0
2011-01-27 15:05:00,133.71,133.9,133.71,133.88,16100.0,105.5037,105.6536,105.5037,105.6378,16100.0
2011-01-27 15:10:00,133.88,134.01,133.88,134.0,9000.0,105.6378,105.7404,105.6378,105.7325,9000.0
2011-01-27 15:15:00,133.99,134.08,133.95,133.96,10500.0,105.7246,105.7957,105.6931,105.701,10500.0
2011-01-27 15:20:00,133.95,134.05,133.75,133.92,9200.0,105.6931,105.772,105.5353,105.6694,9200.0
2011-01-27 15:25:00,133.88,134.05,133.87,134.05,8800.0,105.6378,105.772,105.63,105.772,8800.0
2011-01-27 15:30:00,134.05,134.13,133.87,133.87,18000.0,105.772,105.8351,105.63,105.63,18000.0
2011-01-27 15:35:00,133.84,133.99,133.8,133.98,17600.0,105.6063,105.7246,105.5747,105.7168,17600.0
2011-01-27 15:40:00,133.98,134.02,133.81,133.94,17400.0,105.7168,105.7483,105.5826,105.6852,17400.0
2011-01-27 15:45:00,133.94,134.17,133.81,134.13,42200.0,105.6852,105.8667,105.5826,105.8351,42200.0
2011-01-27 15:50:00,134.13,134.28,134.03,134.05,37200.0,105.8351,105.9535,105.7562,105.772,37200.0
2011-01-27 15:55:00,134.04,134.04,133.87,134.01,29500.0,105.7641,105.7641,105.63,105.7404,29500.0
2011-01-28 09:30:00,134.15,134.2,133.85,133.94,3500.0,105.8509,105.8903,105.6142,105.6852,3500.0
2011-01-28 09:35:00,133.74,133.98,133.68,133.95,2200.0,105.5274,105.7168,105.48,105.6931,2200.0
2011-01-28 09:40:00,133.99,134.28,133.89,134.19,2400.0,105.7246,105.9535,105.6457,105.8825,2400.0
2011-01-28 09:45:00,134.19,134.36,134.05,134.05,7600.0,105.8825,106.0166,105.772,105.772,7600.0
2011-01-28 09:50:00,133.97,134.08,133.48,133.57,7400.0,105.7089,105.7957,105.3222,105.3932,7400.0
2011-01-28 09:55:00,133.63,133.79,133.34,133.5,4400.0,105.4406,105.5668,105.2118,105.338,4400.0
2011-01-28 10:00:00,133.47,133.47,133.12,133.12,2800.0,105.3143,105.3143,105.0382,105.0382,2800.0
2011-01-28 10:05:00,133.03,133.13,132.78,132.78,6100.0,104.9672,105.0461,104.7699,104.7699,6100.0
2011-01-28 10:10:00,132.8,133.06,132.8,132.86,6200.0,104.7857,104.9908,104.7857,104.833,6200.0
2011-01-28 10:15:00,133.09,133.14,132.88,132.88,2100.0,105.0145,105.054,104.8488,104.8488,2100.0
2011-01-28 10:20:00,132.87,132.87,132.11,132.21,7700.0,104.8409,104.8409,104.2412,104.3201,7700.0
2011-01-28 10:25:00,132.19,132.47,132.14,132.14,10600.0,104.3044,104.5253,104.2649,104.2649,10600.0
2011-01-28 10:30:00,132.14,132.22,132.0,132.17,10100.0,104.2649,104.328,104.1544,104.2886,10100.0
2011-01-28 10:35:00,132.14,132.28,132.02,132.04,17500.0,104.2649,104.3754,104.1702,104.186,17500.0
2011-01-28 10:40:00,132.08,132.22,131.91,132.01,8600.0,104.2176,104.328,104.0834,104.1623,8600.0
2011-01-28 10:45:00,131.96,132.01,131.69,131.89,9300.0,104.1229,104.1623,103.9098,104.0676,9300.0
2011-01-28 10:50:00,131.95,131.95,131.54,131.75,3100.0,104.115,104.115,103.7915,103.9572,3100.0
2011-01-28 10:55:00,131.8,131.93,131.72,131.81,4400.0,103.9966,104.0992,103.9335,104.0045,4400.0
2011-01-28 11:00:00,131.81,131.81,131.6,131.6,1300.0,104.0045,104.0045,103.8388,103.8388,1300.0
2011-01-28 11:05:00,131.56,131.64,131.36,131.53,3800.0,103.8073,103.8704,103.6494,103.7836,3800.0
2011-01-28 11:10:00,131.65,131.66,131.36,131.43,5300.0,103.8783,103.8862,103.6494,103.7047,5300.0
2011-01-28 11:15:00,131.48,131.59,131.3,131.55,6800.0,103.7441,103.8309,103.6021,103.7994,6800.0
2011-01-28 11:20:00,131.56,131.62,131.44,131.44,10000.0,103.8073,103.8546,103.7126,103.7126,10000.0
2011-01-28 11:25:00,131.41,131.41,131.12,131.13,4700.0,103.6889,103.6889,103.4601,103.468,4700.0
2011-01-28 11:30:00,131.11,131.2,130.82,130.85,8300.0,103.4522,103.5232,103.2234,103.247,8300.0
2011-01-28 11:35:00,130.83,130.83,130.56,130.6,9300.0,103.2312,103.2312,103.0182,103.0498,9300.0
2011-01-28 11:40:00,130.58,130.68,130.43,130.52,20300.0,103.034,103.1129,102.9156,102.9866,20300.0
2011-01-28 11:45:00,130.58,130.61,130.5,130.53,9900.0,103.034,103.0577,102.9709,102.9945,9900.0
2011-01-28 11:50:00,130.51,130.56,130.37,130.49,18400.0,102.9788,103.0182,102.8683,102.963,18400.0
2011-01-28 11:55:00,130.45,130.49,130.21,130.23,11400.0,102.9314,102.963,102.742,102.7578,11400.0
2011-01-28 12:00:00,130.19,130.19,129.64,129.91,19300.0,102.7263,102.7263,102.2923,102.5053,19300.0
2011-01-28 12:05:00,129.89,129.97,129.79,129.93,17800.0,102.4895,102.5527,102.4106,102.5211,17800.0
2011-01-28 12:10:00,129.95,130.06,129.94,129.95,4400.0,102.5369,102.6237,102.529,102.5369,4400.0
2011-01-28 12:15:00,129.97,130.35,129.97,130.25,2200.0,102.5527,102.8525,102.5527,102.7736,2200.0
2011-01-28 12:20:00,130.33,130.33,130.18,130.21,5500.0,102.8367,102.8367,102.7184,102.742,5500.0
2011-01-28 12:25:00,130.23,130.39,130.2,130.29,4700.0,102.7578,102.8841,102.7341,102.8052,4700.0
2011-01-28 12:30:00,130.24,130.55,130.17,130.48,6100.0,102.7657,103.0103,102.7105,102.9551,6100.0
2011-01-28 12:35:00,130.51,130.61,130.39,130.54,6100.0,102.9788,103.0577,102.8841,103.0024,6100.0
2011-01-28 12:40:00,130.57,130.87,130.57,130.87,4800.0,103.0261,103.2628,103.0261,103.2628,4800.0
2011-01-28 12:45:00,130.76,130.82,130.62,130.82,4600.0,103.176,103.2234,103.0655,103.2234,4600.0
2011-01-28 12:50:00,130.79,130.85,130.74,130.82,1400.0,103.1997,103.247,103.1602,103.2234,1400.0
2011-01-28 12:55:00,130.77,130.84,130.65,130.84,1800.0,103.1839,103.2391,103.0892,103.2391,1800.0
2011-01-28 13:00:00,130.84,130.85,130.57,130.71,5700.0,103.2391,103.247,103.0261,103.1366,5700.0
2011-01-28 13:05:00,130.71,130.71,130.47,130.51,5900.0,103.1366,103.1366,102.9472,102.9788,5900.0
2011-01-28 13:10:00,130.55,130.67,130.52,130.6,3300.0,103.0103,103.105,102.9866,103.0498,3300.0
2011-01-28 13:15:00,130.59,130.75,130.55,130.75,3800.0,103.0419,103.1681,103.0103,103.1681,3800.0
2011-01-28 13:20:00,130.69,130.78,130.19,130.78,26800.0,103.1208,103.1918,102.7263,103.1918,26800.0
2011-01-28 13:25:00,130.79,130.85,130.41,130.79,67800.0,103.1997,103.247,102.8998,103.1997,67800.0
2011-01-28 13:30:00,130.72,130.84,130.64,130.67,2100.0,103.1445,103.2391,103.0813,103.105,2100.0
2011-01-28 13:35:00,130.6,130.7,130.52,130.69,3900.0,103.0498,103.1287,102.9866,103.1208,3900.0
2011-01-28 13:40:00,130.65,130.69,130.53,130.64,4700.0,103.0892,103.1208,102.9945,103.0813,4700.0
2011-01-28 13:45:00,130.69,130.76,130.62,130.76,2400.0,103.1208,103.176,103.0655,103.176,2400.0
2011-01-28 13:50:00,130.72,130.84,130.72,130.84,3500.0,103.1445,103.2391,103.1445,103.2391,3500.0
2011-01-28 13:55:00,130.82,131.17,130.78,131.17,3700.0,103.2234,103.4995,103.1918,103.4995,3700.0
2011-01-28 14:00:00,131.05,131.07,130.94,130.99,2200.0,103.4048,103.4206,103.318,103.3575,2200.0
2011-01-28 14:05:00,131.05,131.05,130.86,130.95,3100.0,103.4048,103.4048,103.2549,103.3259,3100.0
2011-01-28 14:10:00,130.99,131.02,130.78,130.79,2200.0,103.3575,103.3812,103.1918,103.1997,2200.0
2011-01-28 14:15:00,130.85,130.9,130.74,130.82,4600.0,103.247,103.2865,103.1602,103.2234,4600.0
2011-01-28 14:20:00,130.83,130.88,130.81,130.88,2700.0,103.2312,103.2707,103.2155,103.2707,2700.0
2011-01-28 14:25:00,130.95,130.95,130.84,130.88,1200.0,103.3259,103.3259,103.2391,103.2707,1200.0
2011-01-28 14:30:00,130.86,130.94,130.83,130.89,2300.0,103.2549,103.318,103.2312,103.2786,2300.0
2011-01-28 14:35:00,131.0,131.0,130.85,130.88,3200.0,103.3654,103.3654,103.247,103.2707,3200.0
2011-01-28 14:40:00,130.86,131.11,130.86,130.95,6700.0,103.2549,103.4522,103.2549,103.3259,6700.0
2011-01-28 14:45:00,130.95,131.14,130.87,131.06,3800.0,103.3259,103.4759,103.2628,103.4127,3800.0
2011-01-28 14:50:00,131.04,131.14,130.87,130.97,9200.0,103.3969,103.4759,103.2628,103.3417,9200.0
2011-01-28 14:55:00,131.0,131.15,130.98,131.13,18100.0,103.3654,103.4837,103.3496,103.468,18100.0
2011-01-28 15:00:00,131.13,131.14,131.0,131.12,6000.0,103.468,103.4759,103.3654,103.4601,6000.0
2011-01-28 15:05:00,131.11,131.13,131.0,131.05,4700.0,103.4522,103.468,103.3654,103.4048,4700.0
2011-01-28 15:10:00,131.01,131.09,130.89,130.9,50100.0,103.3733,103.4364,103.2786,103.2865,50100.0
2011-01-28 15:15:00,130.87,130.92,130.63,130.72,18500.0,103.2628,103.3023,103.0734,103.1445,18500.0
2011-01-28 15:20:00,130.75,130.81,130.55,130.69,7800.0,103.1681,103.2155,103.0103,103.1208,7800.0
2011-01-28 15:25:00,130.66,130.72,130.31,130.31,8600.0,103.0971,103.1445,102.8209,102.8209,8600.0
2011-01-28 15:30:00,130.39,130.55,130.34,130.46,6400.0,102.8841,103.0103,102.8446,102.9393,6400.0
2011-01-28 15:35:00,130.43,130.64,130.34,130.45,4600.0,102.9156,103.0813,102.8446,102.9314,4600.0
2011-01-28 15:40:00,130.44,130.44,130.19,130.28,17400.0,102.9235,102.9235,102.7263,102.7973,17400.0
2011-01-28 15:45:00,130.31,130.44,130.14,130.25,18400.0,102.8209,102.9235,102.6868,102.7736,18400.0
2011-01-28 15:50:00,130.22,130.4,130.09,130.32,16600.0,102.7499,102.892,102.6474,102.8288,16600.0
2011-01-28 15:55:00,130.37,130.42,130.16,130.2,17600.0,102.8683,102.9077,102.7026,102.7341,17600.0
2011-01-31 09:30:00,130.82,131.47,130.52,131.34,8300.0,103.2234,103.7362,102.9866,103.6337,8300.0
2011-01-31 09:35:00,131.45,131.45,131.03,131.15,2900.0,103.7205,103.7205,103.3891,103.4837,2900.0
2011-01-31 09:40:00,131.11,131.15,130.84,130.97,7200.0,103.4522,103.4837,103.2391,103.3417,7200.0
2011-01-31 09:45:00,130.99,131.06,130.43,130.43,8400.0,103.3575,103.4127,102.9156,102.9156,8400.0
2011-01-31 09:50:00,130.43,131.12,130.38,131.02,16100.0,102.9156,103.4601,102.8762,103.3812,16100.0
2011-01-31 09:55:00,131.12,131.45,130.97,131.06,7400.0,103.4601,103.7205,103.3417,103.4127,7400.0
2011-01-31 10:00:00,131.05,131.19,130.84,130.84,6900.0,103.4048,103.5153,103.2391,103.2391,6900.0
2011-01-31 10:05:00,130.75,131.02,130.75,130.75,2800.0,103.1681,103.3812,103.1681,103.1681,2800.0
2011-01-31 10:10:00,130.78,130.92,130.68,130.68,1900.0,103.1918,103.3023,103.1129,103.1129,1900.0
2011-01-31 10:15:00,130.72,130.78,130.6,130.78,2200.0,103.1445,103.1918,103.0498,103.1918,2200.0
2011-01-31 10:20:00,130.82,131.06,130.79,131.03,3800.0,103.2234,103.4127,103.1997,103.3891,3800.0
2011-01-31 10:25:00,131.0,131.24,131.0,131.17,3100.0,103.3654,103.5548,103.3654,103.4995,3100.0
2011-01-31 10:30:00,131.13,131.19,131.06,131.06,2400.0,103.468,103.5153,103.4127,103.4127,2400.0
2011-01-31 10:35:00,131.0,131.39,131.0,131.39,7300.0,103.3654,103.6731,103.3654,103.6731,7300.0
2011-01-31 10:40:00,131.42,131.62,131.39,131.41,2400.0,103.6968,103.8546,103.6731,103.6889,2400.0
2011-01-31 10:45:00,131.43,131.46,131.24,131.24,5400.0,103.7047,103.7283,103.5548,103.5548,5400.0
2011-01-31 10:50:00,131.33,131.41,131.24,131.33,4100.0,103.6258,103.6889,103.5548,103.6258,4100.0
2011-01-31 10:55:00,131.34,131.57,131.34,131.57,6200.0,103.6337,103.8151,103.6337,103.8151,6200.0
2011-01-31 11:00:00,131.51,131.51,131.39,131.4,2900.0,103.7678,103.7678,103.6731,103.681,2900.0
2011-01-31 11:05:00,131.45,131.45,131.27,131.28,3300.0,103.7205,103.7205,103.5784,103.5863,3300.0
2011-01-31 11:10:00,131.28,131.28,131.06,131.22,5200.0,103.5863,103.5863,103.4127,103.539,5200.0
2011-01-31 11:15:00,131.13,131.13,131.03,131.03,2300.0,103.468,103.468,103.3891,103.3891,2300.0
2011-01-31 11:20:00,131.03,131.07,131.02,131.03,1800.0,103.3891,103.4206,103.3812,103.3891,1800.0
2011-01-31 11:25:00,131.02,131.36,131.02,131.26,2300.0,103.3812,103.6494,103.3812,103.5705,2300.0
2011-01-31 11:30:00,131.22,131.22,131.18,131.18,700.0,103.539,103.539,103.5074,103.5074,700.0
2011-01-31 11:35:00,131.17,131.24,131.16,131.17,1200.0,103.4995,103.5548,103.4916,103.4995,1200.0
2011-01-31 11:40:00,131.21,131.41,131.21,131.41,500.0,103.5311,103.6889,103.5311,103.6889,500.0
2011-01-31 11:45:00,131.39,131.43,131.15,131.24,6000.0,103.6731,103.7047,103.4837,103.5548,6000.0
2011-01-31 11:50:00,131.25,131.25,131.17,131.17,2200.0,103.5626,103.5626,103.4995,103.4995,2200.0
2011-01-31 11:55:00,131.15,131.29,131.12,131.29,2900.0,103.4837,103.5942,103.4601,103.5942,2900.0
2011-01-31 12:00:00,131.32,131.4,131.24,131.28,4000.0,103.6179,103.681,103.5548,103.5863,4000.0
2011-01-31 12:05:00,131.24,131.35,131.11,131.32,7200.0,103.5548,103.6416,103.4522,103.6179,7200.0
2011-01-31 12:10:00,131.24,131.44,131.2,131.2,2400.0,103.5548,103.7126,103.5232,103.5232,2400.0
2011-01-31 12:15:00,131.18,131.32,131.18,131.25,3200.0,103.5074,103.6179,103.5074,103.5626,3200.0
2011-01-31 12:20:00,131.25,131.35,131.25,131.27,2100.0,103.5626,103.6416,103.5626,103.5784,2100.0
2011-01-31 12:25:00,131.32,131.54,131.27,131.47,5600.0,103.6179,103.7915,103.5784,103.7362,5600.0
2011-01-31 12:30:00,131.47,131.56,131.28,131.28,5700.0,103.7362,103.8073,103.5863,103.5863,5700.0
2011-01-31 12:35:00,131.3,131.39,131.3,131.3,2100.0,103.6021,103.6731,103.6021,103.6021,2100.0
2011-01-31 12:40:00,131.3,131.41,131.27,131.36,4500.0,103.6021,103.6889,103.5784,103.6494,4500.0
2011-01-31 12:45:00,131.35,131.52,131.35,131.43,6500.0,103.6416,103.7757,103.6416,103.7047,6500.0
2011-01-31 12:50:00,131.42,131.52,131.42,131.42,2300.0,103.6968,103.7757,103.6968,103.6968,2300.0
2011-01-31 12:55:00,131.47,131.47,131.41,131.44,900.0,103.7362,103.7362,103.6889,103.7126,900.0
2011-01-31 13:00:00,131.46,131.59,131.45,131.53,3100.0,103.7283,103.8309,103.7205,103.7836,3100.0
2011-01-31 13:05:00,131.52,131.67,131.49,131.67,2600.0,103.7757,103.894,103.752,103.894,2600.0
2011-01-31 13:10:00,131.67,131.71,131.62,131.63,2200.0,103.894,103.9256,103.8546,103.8625,2200.0
2011-01-31 13:15:00,131.65,131.75,131.65,131.67,2600.0,103.8783,103.9572,103.8783,103.894,2600.0
2011-01-31 13:20:00,131.64,131.68,131.6,131.66,6400.0,103.8704,103.9019,103.8388,103.8862,6400.0
2011-01-31 13:25:00,131.68,131.75,131.64,131.71,1900.0,103.9019,103.9572,103.8704,103.9256,1900.0
2011-01-31 13:30:00,131.73,131.82,131.64,131.74,5900.0,103.9414,104.0124,103.8704,103.9493,5900.0
2011-01-31 13:35:00,131.74,131.77,131.66,131.73,5200.0,103.9493,103.973,103.8862,103.9414,5200.0
2011-01-31 13:40:00,131.78,131.85,131.61,131.82,6000.0,103.9808,104.0361,103.8467,104.0124,6000.0
2011-01-31 13:45:00,131.87,131.92,131.84,131.89,1800.0,104.0519,104.0913,104.0282,104.0676,1800.0
2011-01-31 13:50:00,131.92,132.08,131.87,132.03,12900.0,104.0913,104.2176,104.0519,104.1781,12900.0
2011-01-31 13:55:00,132.04,132.11,132.0,132.07,12500.0,104.186,104.2412,104.1544,104.2097,12500.0
2011-01-31 14:00:00,132.1,132.19,131.95,131.95,4400.0,104.2333,104.3044,104.115,104.115,4400.0
2011-01-31 14:05:00,131.95,131.95,131.59,131.65,11800.0,104.115,104.115,103.8309,103.8783,11800.0
2011-01-31 14:10:00,131.65,131.71,131.56,131.63,7600.0,103.8783,103.9256,103.8073,103.8625,7600.0
2011-01-31 14:15:00,131.57,131.79,131.57,131.64,22900.0,103.8151,103.9887,103.8151,103.8704,22900.0
2011-01-31 14:20:00,131.64,131.65,131.58,131.61,4900.0,103.8704,103.8783,103.823,103.8467,4900.0
2011-01-31 14:25:00,131.6,131.6,131.51,131.55,3700.0,103.8388,103.8388,103.7678,103.7994,3700.0
2011-01-31 14:30:00,131.45,131.48,131.22,131.35,5900.0,103.7205,103.7441,103.539,103.6416,5900.0
2011-01-31 14:35:00,131.39,131.41,131.2,131.32,5400.0,103.6731,103.6889,103.5232,103.6179,5400.0
2011-01-31 14:40:00,131.42,131.42,131.31,131.42,4500.0,103.6968,103.6968,103.61,103.6968,4500.0
2011-01-31 14:45:00,131.36,131.36,131.24,131.35,11900.0,103.6494,103.6494,103.5548,103.6416,11900.0
2011-01-31 14:50:00,131.35,131.6,131.28,131.49,20700.0,103.6416,103.8388,103.5863,103.752,20700.0
2011-01-31 14:55:00,131.49,131.58,131.25,131.34,35200.0,103.752,103.823,103.5626,103.6337,35200.0
2011-01-31 15:00:00,131.4,131.62,131.4,131.52,5600.0,103.681,103.8546,103.681,103.7757,5600.0
2011-01-31 15:05:00,131.47,131.56,131.39,131.49,6500.0,103.7362,103.8073,103.6731,103.752,6500.0
2011-01-31 15:10:00,131.49,131.62,131.41,131.47,8000.0,103.752,103.8546,103.6889,103.7362,8000.0
2011-01-31 15:15:00,131.47,131.7,131.46,131.51,9300.0,103.7362,103.9177,103.7283,103.7678,9300.0
2011-01-31 15:20:00,131.52,131.52,131.3,131.3,10800.0,103.7757,103.7757,103.6021,103.6021,10800.0
2011-01-31 15:25:00,131.3,131.4,131.11,131.15,14300.0,103.6021,103.681,103.4522,103.4837,14300.0
2011-01-31 15:30:00,131.16,131.34,131.07,131.34,10300.0,103.4916,103.6337,103.4206,103.6337,10300.0
2011-01-31 15:35:00,131.34,131.34,131.23,131.23,7900.0,103.6337,103.6337,103.5469,103.5469,7900.0
2011-01-31 15:40:00,131.26,131.41,131.25,131.34,13300.0,103.5705,103.6889,103.5626,103.6337,13300.0
2011-01-31 15:45:00,131.36,131.51,131.31,131.42,18100.0,103.6494,103.7678,103.61,103.6968,18100.0
2011-01-31 15:50:00,131.44,131.48,131.3,131.48,12000.0,103.7126,103.7441,103.6021,103.7441,12000.0
2011-01-31 15:55:00,131.46,131.55,131.37,131.47,19400.0,103.7283,103.7994,103.6573,103.7362,19400.0
2011-02-01 09:30:00,132.43,132.45,131.68,132.35,4700.0,104.4937,104.5095,103.9019,104.4306,4700.0
2011-02-01 09:35:00,132.51,132.57,132.48,132.48,600.0,104.5568,104.6042,104.5332,104.5332,600.0
2011-02-01 09:40:00,132.48,132.6,132.15,132.25,1600.0,104.5332,104.6279,104.2728,104.3517,1600.0
2011-02-01 09:45:00,132.1,132.14,131.76,131.91,2700.0,104.2333,104.2649,103.9651,104.0834,2700.0
2011-02-01 09:50:00,131.91,132.06,131.91,132.06,2200.0,104.0834,104.2018,104.0834,104.2018,2200.0
2011-02-01 09:55:00,131.98,132.14,131.98,132.08,2700.0,104.1387,104.2649,104.1387,104.2176,2700.0
2011-02-01 10:00:00,132.01,132.28,131.92,132.13,1700.0,104.1623,104.3754,104.0913,104.257,1700.0
2011-02-01 10:05:00,132.15,132.21,131.9,131.9,1400.0,104.2728,104.3201,104.0755,104.0755,1400.0
2011-02-01 10:10:00,131.9,131.9,131.67,131.69,3500.0,104.0755,104.0755,103.894,103.9098,3500.0
2011-02-01 10:15:00,131.65,131.81,131.65,131.72,3000.0,103.8783,104.0045,103.8783,103.9335,3000.0
2011-02-01 10:20:00,131.73,131.98,131.73,131.83,4900.0,103.9414,104.1387,103.9414,104.0203,4900.0
2011-02-01 10:25:00,131.82,131.94,131.78,131.84,3100.0,104.0124,104.1071,103.9808,104.0282,3100.0
2011-02-01 10:30:00,131.84,131.84,131.7,131.71,3600.0,104.0282,104.0282,103.9177,103.9256,3600.0
2011-02-01 10:35:00,131.71,131.79,131.65,131.76,6100.0,103.9256,103.9887,103.8783,103.9651,6100.0
2011-02-01 10:40:00,131.77,131.87,131.71,131.84,4600.0,103.973,104.0519,103.9256,104.0282,4600.0
2011-02-01 10:45:00,131.9,131.9,131.72,131.75,5200.0,104.0755,104.0755,103.9335,103.9572,5200.0
2011-02-01 10:50:00,131.74,131.94,131.72,131.85,8100.0,103.9493,104.1071,103.9335,104.0361,8100.0
2011-02-01 10:55:00,131.85,131.98,131.85,131.93,6100.0,104.0361,104.1387,104.0361,104.0992,6100.0
2011-02-01 11:00:00,131.92,131.94,131.89,131.91,2300.0,104.0913,104.1071,104.0676,104.0834,2300.0
2011-02-01 11:05:00,131.9,131.98,131.85,131.85,6800.0,104.0755,104.1387,104.0361,104.0361,6800.0
2011-02-01 11:10:00,131.86,131.86,131.7,131.7,2500.0,104.044,104.044,103.9177,103.9177,2500.0
2011-02-01 11:15:00,131.74,131.76,131.59,131.74,4300.0,103.9493,103.9651,103.8309,103.9493,4300.0
2011-02-01 11:20:00,131.75,131.86,131.71,131.73,2900.0,103.9572,104.044,103.9256,103.9414,2900.0
2011-02-01 11:25:00,131.71,131.76,131.57,131.57,2500.0,103.9256,103.9651,103.8151,103.8151,2500.0
2011-02-01 11:30:00,131.56,131.94,131.56,131.88,5800.0,103.8073,104.1071,103.8073,104.0597,5800.0
2011-02-01 11:35:00,131.85,132.0,131.85,131.99,5000.0,104.0361,104.1544,104.0361,104.1465,5000.0
2011-02-01 11:40:00,132.0,132.0,131.94,131.97,8800.0,104.1544,104.1544,104.1071,104.1308,8800.0
2011-02-01 11:45:00,131.97,132.0,131.96,131.96,4400.0,104.1308,104.1544,104.1229,104.1229,4400.0
2011-02-01 11:50:00,131.98,132.01,131.97,132.01,8900.0,104.1387,104.1623,104.1308,104.1623,8900.0
2011-02-01 11:55:00,132.0,132.04,131.89,131.89,9100.0,104.1544,104.186,104.0676,104.0676,9100.0
2011-02-01 12:00:00,131.86,132.0,131.86,132.0,3300.0,104.044,104.1544,104.044,104.1544,3300.0
2011-02-01 12:05:00,131.98,132.06,131.98,132.0,4400.0,104.1387,104.2018,104.1387,104.1544,4400.0
2011-02-01 12:10:00,132.01,132.07,131.97,132.01,12300.0,104.1623,104.2097,104.1308,104.1623,12300.0
2011-02-01 12:15:00,132.03,132.07,131.94,132.02,7300.0,104.1781,104.2097,104.1071,104.1702,7300.0
2011-02-01 12:20:00,132.02,132.14,132.0,132.07,3300.0,104.1702,104.2649,104.1544,104.2097,3300.0
2011-02-01 12:25:00,132.04,132.09,131.93,131.95,4100.0,104.186,104.2254,104.0992,104.115,4100.0
2011-02-01 12:30:00,131.99,132.01,131.91,131.95,4900.0,104.1465,104.1623,104.0834,104.115,4900.0
2011-02-01 12:35:00,131.97,132.04,131.97,132.0,1400.0,104.1308,104.186,104.1308,104.1544,1400.0
2011-02-01 12:40:00,132.02,132.1,132.0,132.07,3500.0,104.1702,104.2333,104.1544,104.2097,3500.0
2011-02-01 12:45:00,132.08,132.14,132.02,132.02,3100.0,104.2176,104.2649,104.1702,104.1702,3100.0
2011-02-01 12:50:00,132.08,132.16,131.96,132.11,3200.0,104.2176,104.2807,104.1229,104.2412,3200.0
2011-02-01 12:55:00,132.13,132.24,132.12,132.21,3500.0,104.257,104.3438,104.2491,104.3201,3500.0
2011-02-01 13:00:00,132.21,132.27,132.14,132.14,2600.0,104.3201,104.3675,104.2649,104.2649,2600.0
2011-02-01 13:05:00,132.19,132.22,132.12,132.12,1700.0,104.3044,104.328,104.2491,104.2491,1700.0
2011-02-01 13:10:00,132.14,132.23,132.13,132.18,3000.0,104.2649,104.3359,104.257,104.2965,3000.0
2011-02-01 13:15:00,132.19,132.23,132.1,132.19,3500.0,104.3044,104.3359,104.2333,104.3044,3500.0
2011-02-01 13:20:00,132.17,132.29,132.17,132.17,2500.0,104.2886,104.3833,104.2886,104.2886,2500.0
2011-02-01 13:25:00,132.2,132.32,132.16,132.32,3300.0,104.3122,104.4069,104.2807,104.4069,3300.0
2011-02-01 13:30:00,132.35,132.35,132.25,132.27,3300.0,104.4306,104.4306,104.3517,104.3675,3300.0
2011-02-01 13:35:00,132.16,132.16,132.1,132.1,600.0,104.2807,104.2807,104.2333,104.2333,600.0
2011-02-01 13:40:00,132.07,132.16,132.0,132.16,4200.0,104.2097,104.2807,104.1544,104.2807,4200.0
2011-02-01 13:45:00,132.15,132.16,132.09,132.13,2400.0,104.2728,104.2807,104.2254,104.257,2400.0
2011-02-01 13:50:00,132.17,132.21,132.13,132.19,4800.0,104.2886,104.3201,104.257,104.3044,4800.0
2011-02-01 13:55:00,132.21,132.21,132.1,132.11,4700.0,104.3201,104.3201,104.2333,104.2412,4700.0
2011-02-01 14:00:00,132.06,132.16,132.05,132.13,5200.0,104.2018,104.2807,104.1939,104.257,5200.0
2011-02-01 14:05:00,132.13,132.14,132.1,132.12,3200.0,104.257,104.2649,104.2333,104.2491,3200.0
2011-02-01 14:10:00,132.1,132.14,132.0,132.0,5200.0,104.2333,104.2649,104.1544,104.1544,5200.0
2011-02-01 14:15:00,132.01,132.02,131.86,131.9,10100.0,104.1623,104.1702,104.044,104.0755,10100.0
2011-02-01 14:20:00,131.9,131.91,131.86,131.86,3900.0,104.0755,104.0834,104.044,104.044,3900.0
2011-02-01 14:25:00,131.89,131.89,131.77,131.79,12900.0,104.0676,104.0676,103.973,103.9887,12900.0
2011-02-01 14:30:00,131.83,131.83,131.74,131.78,4700.0,104.0203,104.0203,103.9493,103.9808,4700.0
2011-02-01 14:35:00,131.77,131.81,131.7,131.71,5100.0,103.973,104.0045,103.9177,103.9256,5100.0
2011-02-01 14:40:00,131.73,131.8,131.68,131.74,6200.0,103.9414,103.9966,103.9019,103.9493,6200.0
2011-02-01 14:45:00,131.78,131.82,131.44,131.44,20100.0,103.9808,104.0124,103.7126,103.7126,20100.0
2011-02-01 14:50:00,131.44,131.53,131.32,131.5,8900.0,103.7126,103.7836,103.6179,103.7599,8900.0
2011-02-01 14:55:00,131.54,131.72,131.52,131.66,14900.0,103.7915,103.9335,103.7757,103.8862,14900.0
2011-02-01 15:00:00,131.68,131.79,131.57,131.72,15900.0,103.9019,103.9887,103.8151,103.9335,15900.0
2011-02-01 15:05:00,131.75,131.75,131.6,131.62,8400.0,103.9572,103.9572,103.8388,103.8546,8400.0
2011-02-01 15:10:00,131.68,131.74,131.61,131.72,14300.0,103.9019,103.9493,103.8467,103.9335,14300.0
2011-02-01 15:15:00,131.72,132.06,131.68,132.06,21600.0,103.9335,104.2018,103.9019,104.2018,21600.0
2011-02-01 15:20:00,132.06,132.21,132.03,132.15,11800.0,104.2018,104.3201,104.1781,104.2728,11800.0
2011-02-01 15:25:00,132.14,132.25,132.14,132.22,4100.0,104.2649,104.3517,104.2649,104.328,4100.0
2011-02-01 15:30:00,132.2,132.25,132.1,132.25,8900.0,104.3122,104.3517,104.2333,104.3517,8900.0
2011-02-01 15:35:00,132.26,132.42,132.22,132.34,13800.0,104.3596,104.4858,104.328,104.4227,13800.0
2011-02-01 15:40:00,132.33,132.36,132.19,132.26,11600.0,104.4148,104.4385,104.3044,104.3596,11600.0
2011-02-01 15:45:00,132.29,132.3,132.23,132.29,12400.0,104.3833,104.3911,104.3359,104.3833,12400.0
2011-02-01 15:50:00,132.29,132.3,132.22,132.22,8500.0,104.3833,104.3911,104.328,104.328,8500.0
2011-02-01 15:55:00,132.22,132.3,132.13,132.26,24300.0,104.328,104.3911,104.257,104.3596,24300.0
2011-02-02 09:30:00,132.06,132.51,132.05,132.51,5900.0,104.2018,104.5568,104.1939,104.5568,5900.0
2011-02-02 09:35:00,132.4,132.4,132.14,132.14,3100.0,104.4701,104.4701,104.2649,104.2649,3100.0
2011-02-02 09:40:00,132.14,132.14,131.75,131.93,9700.0,104.2649,104.2649,103.9572,104.0992,9700.0
2011-02-02 09:45:00,131.93,132.06,131.64,131.73,32500.0,104.0992,104.2018,103.8704,103.9414,32500.0
2011-02-02 09:50:00,131.74,131.87,131.64,131.87,11100.0,103.9493,104.0519,103.8704,104.0519,11100.0
2011-02-02 09:55:00,131.88,131.88,131.69,131.74,5500.0,104.0597,104.0597,103.9098,103.9493,5500.0
2011-02-02 10:00:00,131.76,131.8,131.52,131.63,13500.0,103.9651,103.9966,103.7757,103.8625,13500.0
2011-02-02 10:05:00,131.62,131.84,131.59,131.75,7200.0,103.8546,104.0282,103.8309,103.9572,7200.0
2011-02-02 10:10:00,131.76,131.93,131.73,131.84,12200.0,103.9651,104.0992,103.9414,104.0282,12200.0
2011-02-02 10:15:00,131.78,131.87,131.75,131.81,6400.0,103.9808,104.0519,103.9572,104.0045,6400.0
2011-02-02 10:20:00,131.81,131.92,131.73,131.76,8900.0,104.0045,104.0913,103.9414,103.9651,8900.0
2011-02-02 10:25:00,131.81,131.93,131.73,131.76,4300.0,104.0045,104.0992,103.9414,103.9651,4300.0
2011-02-02 10:30:00,131.79,131.87,131.68,131.75,8500.0,103.9887,104.0519,103.9019,103.9572,8500.0
2011-02-02 10:35:00,131.76,131.81,131.6,131.69,4800.0,103.9651,104.0045,103.8388,103.9098,4800.0
2011-02-02 10:40:00,131.72,131.77,131.6,131.71,8300.0,103.9335,103.973,103.8388,103.9256,8300.0
2011-02-02 10:45:00,131.77,131.77,131.55,131.64,5800.0,103.973,103.973,103.7994,103.8704,5800.0
2011-02-02 10:50:00,131.66,131.77,131.66,131.73,5000.0,103.8862,103.973,103.8862,103.9414,5000.0
2011-02-02 10:55:00,131.74,131.78,131.72,131.72,2700.0,103.9493,103.9808,103.9335,103.9335,2700.0
2011-02-02 11:00:00,131.7,131.75,131.62,131.67,2800.0,103.9177,103.9572,103.8546,103.894,2800.0
2011-02-02 11:05:00,131.62,131.62,131.5,131.5,4000.0,103.8546,103.8546,103.7599,103.7599,4000.0
2011-02-02 11:10:00,131.5,131.5,131.33,131.39,4300.0,103.7599,103.7599,103.6258,103.6731,4300.0
2011-02-02 11:15:00,131.47,131.5,131.35,131.35,2400.0,103.7362,103.7599,103.6416,103.6416,2400.0
2011-02-02 11:20:00,131.35,131.45,131.31,131.33,5900.0,103.6416,103.7205,103.61,103.6258,5900.0
2011-02-02 11:25:00,131.38,131.44,131.32,131.37,5200.0,103.6652,103.7126,103.6179,103.6573,5200.0
2011-02-02 11:30:00,131.37,131.41,131.31,131.37,2200.0,103.6573,103.6889,103.61,103.6573,2200.0
2011-02-02 11:35:00,131.37,131.39,131.24,131.25,3400.0,103.6573,103.6731,103.5548,103.5626,3400.0
2011-02-02 11:40:00,131.27,131.31,131.14,131.25,13500.0,103.5784,103.61,103.4759,103.5626,13500.0
2011-02-02 11:45:00,131.28,131.38,131.25,131.38,1200.0,103.5863,103.6652,103.5626,103.6652,1200.0
2011-02-02 11:50:00,131.53,131.53,131.52,131.53,300.0,103.7836,103.7836,103.7757,103.7836,300.0
2011-02-02 11:55:00,131.47,131.72,131.46,131.72,4300.0,103.7362,103.9335,103.7283,103.9335,4300.0
2011-02-02 12:00:00,131.75,131.78,131.58,131.58,2100.0,103.9572,103.9808,103.823,103.823,2100.0
2011-02-02 12:05:00,131.64,131.69,131.59,131.69,2900.0,103.8704,103.9098,103.8309,103.9098,2900.0
2011-02-02 12:10:00,131.69,131.82,131.69,131.73,2400.0,103.9098,104.0124,103.9098,103.9414,2400.0
2011-02-02 12:15:00,131.73,131.8,131.66,131.8,2800.0,103.9414,103.9966,103.8862,103.9966,2800.0
2011-02-02 12:20:00,131.8,131.8,131.68,131.72,2400.0,103.9966,103.9966,103.9019,103.9335,2400.0
2011-02-02 12:25:00,131.72,131.74,131.69,131.72,2300.0,103.9335,103.9493,103.9098,103.9335,2300.0
2011-02-02 12:30:00,131.72,131.83,131.72,131.77,4500.0,103.9335,104.0203,103.9335,103.973,4500.0
2011-02-02 12:35:00,131.76,131.8,131.74,131.79,7400.0,103.9651,103.9966,103.9493,103.9887,7400.0
2011-02-02 12:40:00,131.8,131.8,131.74,131.78,3100.0,103.9966,103.9966,103.9493,103.9808,3100.0
2011-02-02 12:45:00,131.76,131.78,131.74,131.76,3300.0,103.9651,103.9808,103.9493,103.9651,3300.0
2011-02-02 12:50:00,131.76,131.79,131.72,131.75,4600.0,103.9651,103.9887,103.9335,103.9572,4600.0
2011-02-02 12:55:00,131.74,131.84,131.74,131.74,3700.0,103.9493,104.0282,103.9493,103.9493,3700.0
2011-02-02 13:00:00,131.76,131.76,131.76,131.76,200.0,103.9651,103.9651,103.9651,103.9651,200.0
2011-02-02 13:05:00,131.78,131.84,131.72,131.78,2000.0,103.9808,104.0282,103.9335,103.9808,2000.0
2011-02-02 13:10:00,131.76,131.76,131.71,131.71,400.0,103.9651,103.9651,103.9256,103.9256,400.0
2011-02-02 13:15:00,131.7,131.76,131.66,131.69,1300.0,103.9177,103.9651,103.8862,103.9098,1300.0
2011-02-02 13:20:00,131.76,131.82,131.75,131.82,1600.0,103.9651,104.0124,103.9572,104.0124,1600.0
2011-02-02 13:25:00,131.76,131.83,131.76,131.78,2500.0,103.9651,104.0203,103.9651,103.9808,2500.0
2011-02-02 13:30:00,131.78,131.78,131.73,131.74,1700.0,103.9808,103.9808,103.9414,103.9493,1700.0
2011-02-02 13:35:00,131.69,131.69,131.62,131.67,1500.0,103.9098,103.9098,103.8546,103.894,1500.0
2011-02-02 13:40:00,131.61,131.74,131.59,131.71,7500.0,103.8467,103.9493,103.8309,103.9256,7500.0
2011-02-02 13:45:00,131.71,131.79,131.69,131.72,1200.0,103.9256,103.9887,103.9098,103.9335,1200.0
2011-02-02 13:50:00,131.75,131.82,131.74,131.75,16600.0,103.9572,104.0124,103.9493,103.9572,16600.0
2011-02-02 13:55:00,131.73,131.82,131.72,131.78,25800.0,103.9414,104.0124,103.9335,103.9808,25800.0
2011-02-02 14:00:00,131.74,131.8,131.7,131.8,1800.0,103.9493,103.9966,103.9177,103.9966,1800.0
2011-02-02 14:05:00,131.76,131.76,131.64,131.73,3400.0,103.9651,103.9651,103.8704,103.9414,3400.0
2011-02-02 14:10:00,131.74,131.78,131.74,131.74,1300.0,103.9493,103.9808,103.9493,103.9493,1300.0
2011-02-02 14:15:00,131.76,131.8,131.73,131.74,12700.0,103.9651,103.9966,103.9414,103.9493,12700.0
2011-02-02 14:20:00,131.75,131.82,131.75,131.76,10100.0,103.9572,104.0124,103.9572,103.9651,10100.0
2011-02-02 14:25:00,131.78,131.79,131.74,131.76,4900.0,103.9808,103.9887,103.9493,103.9651,4900.0
2011-02-02 14:30:00,131.75,131.78,131.72,131.75,4800.0,103.9572,103.9808,103.9335,103.9572,4800.0
2011-02-02 14:35:00,131.78,131.79,131.75,131.79,2300.0,103.9808,103.9887,103.9572,103.9887,2300.0
2011-02-02 14:40:00,131.74,131.81,131.74,131.81,5200.0,103.9493,104.0045,103.9493,104.0045,5200.0
2011-02-02 14:45:00,131.74,131.74,131.67,131.69,2700.0,103.9493,103.9493,103.894,103.9098,2700.0
2011-02-02 14:50:00,131.72,131.81,131.72,131.75,6200.0,103.9335,104.0045,103.9335,103.9572,6200.0
2011-02-02 14:55:00,131.78,131.8,131.68,131.7,3200.0,103.9808,103.9966,103.9019,103.9177,3200.0
2011-02-02 15:00:00,131.72,131.84,131.68,131.78,4300.0,103.9335,104.0282,103.9019,103.9808,4300.0
2011-02-02 15:05:00,131.8,131.84,131.74,131.79,8900.0,103.9966,104.0282,103.9493,103.9887,8900.0
2011-02-02 15:10:00,131.78,131.79,131.71,131.76,7500.0,103.9808,103.9887,103.9256,103.9651,7500.0
2011-02-02 15:15:00,131.78,131.78,131.72,131.75,2200.0,103.9808,103.9808,103.9335,103.9572,2200.0
2011-02-02 15:20:00,131.77,131.8,131.73,131.73,5800.0,103.973,103.9966,103.9414,103.9414,5800.0
2011-02-02 15:25:00,131.74,131.76,131.6,131.65,4700.0,103.9493,103.9651,103.8388,103.8783,4700.0
2011-02-02 15:30:00,131.66,131.72,131.56,131.7,9800.0,103.8862,103.9335,103.8073,103.9177,9800.0
2011-02-02 15:35:00,131.72,131.72,131.55,131.61,8000.0,103.9335,103.9335,103.7994,103.8467,8000.0
2011-02-02 15:40:00,131.57,131.74,131.57,131.69,7400.0,103.8151,103.9493,103.8151,103.9098,7400.0
2011-02-02 15:45:00,131.69,131.86,131.62,131.73,12900.0,103.9098,104.044,103.8546,103.9414,12900.0
2011-02-02 15:50:00,131.71,131.75,131.54,131.6,13800.0,103.9256,103.9572,103.7915,103.8388,13800.0
2011-02-02 15:55:00,131.62,131.7,131.54,131.65,18600.0,103.8546,103.9177,103.7915,103.8783,18600.0
2011-02-03 09:30:00,131.32,131.48,131.23,131.23,3600.0,103.6179,103.7441,103.5469,103.5469,3600.0
2011-02-03 09:35:00,131.26,132.12,131.25,132.08,3600.0,103.5705,104.2491,103.5626,104.2176,3600.0
2011-02-03 09:40:00,132.13,132.21,131.78,131.78,2700.0,104.257,104.3201,103.9808,103.9808,2700.0
2011-02-03 09:45:00,131.81,131.96,131.71,131.94,5100.0,104.0045,104.1229,103.9256,104.1071,5100.0
2011-02-03 09:50:00,131.9,132.07,131.88,131.98,4400.0,104.0755,104.2097,104.0597,104.1387,4400.0
2011-02-03 09:55:00,131.98,132.23,131.85,132.23,8400.0,104.1387,104.3359,104.0361,104.3359,8400.0
2011-02-03 10:00:00,132.23,132.33,131.89,131.92,8800.0,104.3359,104.4148,104.0676,104.0913,8800.0
2011-02-03 10:05:00,131.92,132.09,131.65,131.81,8700.0,104.0913,104.2254,103.8783,104.0045,8700.0
2011-02-03 10:10:00,131.77,131.77,131.15,131.19,5100.0,103.973,103.973,103.4837,103.5153,5100.0
2011-02-03 10:15:00,131.18,131.65,131.08,131.61,3900.0,103.5074,103.8783,103.4285,103.8467,3900.0
2011-02-03 10:20:00,131.66,131.66,131.56,131.64,1200.0,103.8862,103.8862,103.8073,103.8704,1200.0
2011-02-03 10:25:00,131.71,131.74,131.43,131.47,4300.0,103.9256,103.9493,103.7047,103.7362,4300.0
2011-02-03 10:30:00,131.44,131.49,131.31,131.31,5900.0,103.7126,103.752,103.61,103.61,5900.0
2011-02-03 10:35:00,131.36,131.61,131.25,131.61,4700.0,103.6494,103.8467,103.5626,103.8467,4700.0
2011-02-03 10:40:00,131.59,132.08,131.57,132.08,4800.0,103.8309,104.2176,103.8151,104.2176,4800.0
2011-02-03 10:45:00,132.09,132.3,132.08,132.23,2600.0,104.2254,104.3911,104.2176,104.3359,2600.0
2011-02-03 10:50:00,132.34,132.34,132.22,132.28,2200.0,104.4227,104.4227,104.328,104.3754,2200.0
2011-02-03 10:55:00,132.36,132.49,132.32,132.49,3300.0,104.4385,104.5411,104.4069,104.5411,3300.0
2011-02-03 11:00:00,132.44,132.44,132.23,132.25,3600.0,104.5016,104.5016,104.3359,104.3517,3600.0
2011-02-03 11:05:00,132.26,132.26,131.94,131.99,3000.0,104.3596,104.3596,104.1071,104.1465,3000.0
2011-02-03 11:10:00,132.03,132.32,132.03,132.32,3900.0,104.1781,104.4069,104.1781,104.4069,3900.0
2011-02-03 11:15:00,132.35,132.46,132.32,132.46,1600.0,104.4306,104.5174,104.4069,104.5174,1600.0
2011-02-03 11:20:00,132.37,132.47,132.37,132.4,1400.0,104.4464,104.5253,104.4464,104.4701,1400.0
2011-02-03 11:25:00,132.43,132.43,132.3,132.41,900.0,104.4937,104.4937,104.3911,104.4779,900.0
2011-02-03 11:30:00,132.5,132.5,132.4,132.49,1500.0,104.549,104.549,104.4701,104.5411,1500.0
2011-02-03 11:35:00,132.51,132.64,132.51,132.64,3100.0,104.5568,104.6594,104.5568,104.6594,3100.0
2011-02-03 11:40:00,132.66,132.82,132.64,132.82,1600.0,104.6752,104.8015,104.6594,104.8015,1600.0
2011-02-03 11:45:00,132.82,132.98,132.82,132.91,3200.0,104.8015,104.9277,104.8015,104.8725,3200.0
2011-02-03 11:50:00,132.89,133.06,132.89,132.93,3200.0,104.8567,104.9908,104.8567,104.8882,3200.0
2011-02-03 11:55:00,132.97,133.04,132.97,133.02,900.0,104.9198,104.975,104.9198,104.9593,900.0
2011-02-03 12:00:00,132.99,133.07,132.95,133.02,4300.0,104.9356,104.9987,104.904,104.9593,4300.0
2011-02-03 12:05:00,133.05,133.05,132.73,132.73,1400.0,104.9829,104.9829,104.7304,104.7304,1400.0
2011-02-03 12:10:00,132.74,132.74,132.66,132.66,1100.0,104.7383,104.7383,104.6752,104.6752,1100.0
2011-02-03 12:15:00,132.66,132.68,132.62,132.66,1400.0,104.6752,104.691,104.6436,104.6752,1400.0
2011-02-03 12:20:00,132.6,132.7,132.6,132.63,2400.0,104.6279,104.7068,104.6279,104.6515,2400.0
2011-02-03 12:25:00,132.63,132.72,132.62,132.7,1200.0,104.6515,104.7225,104.6436,104.7068,1200.0
2011-02-03 12:30:00,132.7,132.75,132.65,132.65,3700.0,104.7068,104.7462,104.6673,104.6673,3700.0
2011-02-03 12:35:00,132.64,132.64,132.53,132.57,6800.0,104.6594,104.6594,104.5726,104.6042,6800.0
2011-02-03 12:40:00,132.56,132.59,132.54,132.57,2200.0,104.5963,104.62,104.5805,104.6042,2200.0
2011-02-03 12:45:00,132.59,132.63,132.5,132.56,2000.0,104.62,104.6515,104.549,104.5963,2000.0
2011-02-03 12:50:00,132.58,132.65,132.55,132.64,2300.0,104.6121,104.6673,104.5884,104.6594,2300.0
2011-02-03 12:55:00,132.69,132.71,132.55,132.65,1800.0,104.6989,104.7147,104.5884,104.6673,1800.0
2011-02-03 13:00:00,132.72,132.72,132.66,132.69,700.0,104.7225,104.7225,104.6752,104.6989,700.0
2011-02-03 13:05:00,132.67,132.76,132.67,132.76,1200.0,104.6831,104.7541,104.6831,104.7541,1200.0
2011-02-03 13:10:00,132.74,132.75,132.73,132.74,1700.0,104.7383,104.7462,104.7304,104.7383,1700.0
2011-02-03 13:15:00,132.72,132.72,132.6,132.65,1500.0,104.7225,104.7225,104.6279,104.6673,1500.0
2011-02-03 13:20:00,132.72,132.73,132.7,132.73,900.0,104.7225,104.7304,104.7068,104.7304,900.0
2011-02-03 13:25:00,132.75,132.75,132.62,132.62,2900.0,104.7462,104.7462,104.6436,104.6436,2900.0
2011-02-03 13:30:00,132.61,132.61,132.53,132.56,3300.0,104.6358,104.6358,104.5726,104.5963,3300.0
2011-02-03 13:35:00,132.57,132.6,132.48,132.52,8000.0,104.6042,104.6279,104.5332,104.5647,8000.0
2011-02-03 13:40:00,132.51,132.56,132.36,132.37,3600.0,104.5568,104.5963,104.4385,104.4464,3600.0
2011-02-03 13:45:00,132.36,132.38,132.34,132.38,800.0,104.4385,104.4543,104.4227,104.4543,800.0
2011-02-03 13:50:00,132.4,132.5,132.33,132.33,4400.0,104.4701,104.549,104.4148,104.4148,4400.0
2011-02-03 13:55:00,132.39,132.45,132.38,132.43,1100.0,104.4622,104.5095,104.4543,104.4937,1100.0
2011-02-03 14:00:00,132.46,132.59,132.43,132.43,4200.0,104.5174,104.62,104.4937,104.4937,4200.0
2011-02-03 14:05:00,132.43,132.45,132.32,132.4,4300.0,104.4937,104.5095,104.4069,104.4701,4300.0
2011-02-03 14:10:00,132.39,132.44,132.32,132.32,1500.0,104.4622,104.5016,104.4069,104.4069,1500.0
2011-02-03 14:15:00,132.32,132.57,132.32,132.45,4200.0,104.4069,104.6042,104.4069,104.5095,4200.0
2011-02-03 14:20:00,132.5,132.55,132.45,132.45,1800.0,104.549,104.5884,104.5095,104.5095,1800.0
2011-02-03 14:25:00,132.44,132.5,132.43,132.5,2000.0,104.5016,104.549,104.4937,104.549,2000.0
2011-02-03 14:30:00,132.44,132.5,132.42,132.44,2200.0,104.5016,104.549,104.4858,104.5016,2200.0
2011-02-03 14:35:00,132.45,132.52,132.4,132.46,3500.0,104.5095,104.5647,104.4701,104.5174,3500.0
2011-02-03 14:40:00,132.47,132.48,132.39,132.4,10000.0,104.5253,104.5332,104.4622,104.4701,10000.0
2011-02-03 14:45:00,132.51,132.51,132.39,132.4,2100.0,104.5568,104.5568,104.4622,104.4701,2100.0
2011-02-03 14:50:00,132.54,132.63,132.52,132.61,2300.0,104.5805,104.6515,104.5647,104.6358,2300.0
2011-02-03 14:55:00,132.58,132.8,132.57,132.64,4200.0,104.6121,104.7857,104.6042,104.6594,4200.0
2011-02-03 15:00:00,132.68,132.77,132.65,132.68,5800.0,104.691,104.762,104.6673,104.691,5800.0
2011-02-03 15:05:00,132.72,132.75,132.56,132.6,7500.0,104.7225,104.7462,104.5963,104.6279,7500.0
2011-02-03 15:10:00,132.6,132.65,132.48,132.62,6300.0,104.6279,104.6673,104.5332,104.6436,6300.0
2011-02-03 15:15:00,132.67,132.72,132.51,132.59,9900.0,104.6831,104.7225,104.5568,104.62,9900.0
2011-02-03 15:20:00,132.57,132.71,132.53,132.53,5200.0,104.6042,104.7147,104.5726,104.5726,5200.0
2011-02-03 15:25:00,132.57,132.6,132.52,132.54,4200.0,104.6042,104.6279,104.5647,104.5805,4200.0
2011-02-03 15:30:00,132.55,132.62,132.48,132.61,3500.0,104.5884,104.6436,104.5332,104.6358,3500.0
2011-02-03 15:35:00,132.61,132.74,132.59,132.59,8200.0,104.6358,104.7383,104.62,104.62,8200.0
2011-02-03 15:40:00,132.63,132.68,132.58,132.58,4800.0,104.6515,104.691,104.6121,104.6121,4800.0
2011-02-03 15:45:00,132.58,132.58,132.4,132.45,23800.0,104.6121,104.6121,104.4701,104.5095,23800.0
2011-02-03 15:50:00,132.5,132.71,132.5,132.69,13500.0,104.549,104.7147,104.549,104.6989,13500.0
2011-02-03 15:55:00,132.63,132.63,132.34,132.36,21600.0,104.6515,104.6515,104.4227,104.4385,21600.0
2011-02-04 09:30:00,132.25,132.57,132.02,132.35,6700.0,104.3517,104.6042,104.1702,104.4306,6700.0
2011-02-04 09:35:00,132.35,132.35,132.03,132.03,6100.0,104.4306,104.4306,104.1781,104.1781,6100.0
2011-02-04 09:40:00,132.06,132.56,132.0,132.42,6800.0,104.2018,104.5963,104.1544,104.4858,6800.0
2011-02-04 09:45:00,132.33,132.33,131.97,132.22,4900.0,104.4148,104.4148,104.1308,104.328,4900.0
2011-02-04 09:50:00,132.35,132.49,132.25,132.47,3600.0,104.4306,104.5411,104.3517,104.5253,3600.0
2011-02-04 09:55:00,132.49,132.75,132.49,132.65,11500.0,104.5411,104.7462,104.5411,104.6673,11500.0
2011-02-04 10:00:00,132.61,132.97,132.57,132.97,4700.0,104.6358,104.9198,104.6042,104.9198,4700.0
2011-02-04 10:05:00,133.01,133.13,133.01,133.07,1600.0,104.9514,105.0461,104.9514,104.9987,1600.0
2011-02-04 10:10:00,133.07,133.07,132.92,132.92,4200.0,104.9987,104.9987,104.8804,104.8804,4200.0
2011-02-04 10:15:00,132.84,132.85,132.74,132.81,3500.0,104.8172,104.8251,104.7383,104.7936,3500.0
2011-02-04 10:20:00,132.81,133.21,132.81,133.11,6700.0,104.7936,105.1092,104.7936,105.0303,6700.0
2011-02-04 10:25:00,133.21,133.44,133.18,133.35,6300.0,105.1092,105.2907,105.0855,105.2197,6300.0
2011-02-04 10:30:00,133.38,133.54,133.31,133.33,4800.0,105.2433,105.3696,105.1881,105.2039,4800.0
2011-02-04 10:35:00,133.32,133.46,133.32,133.33,3300.0,105.196,105.3064,105.196,105.2039,3300.0
2011-02-04 10:40:00,133.24,133.24,133.02,133.02,8500.0,105.1329,105.1329,104.9593,104.9593,8500.0
2011-02-04 10:45:00,133.09,133.13,132.97,133.13,5100.0,105.0145,105.0461,104.9198,105.0461,5100.0
2011-02-04 10:50:00,133.17,133.23,132.86,132.9,4600.0,105.0776,105.125,104.833,104.8646,4600.0
2011-02-04 10:55:00,132.85,133.09,132.85,133.09,2400.0,104.8251,105.0145,104.8251,105.0145,2400.0
2011-02-04 11:00:00,133.01,133.09,132.84,132.84,3600.0,104.9514,105.0145,104.8172,104.8172,3600.0
2011-02-04 11:05:00,132.78,132.87,132.71,132.87,3400.0,104.7699,104.8409,104.7147,104.8409,3400.0
2011-02-04 11:10:00,132.82,132.87,132.72,132.76,2200.0,104.8015,104.8409,104.7225,104.7541,2200.0
2011-02-04 11:15:00,132.72,132.84,132.71,132.8,6400.0,104.7225,104.8172,104.7147,104.7857,6400.0
2011-02-04 11:20:00,132.85,132.85,132.73,132.78,4600.0,104.8251,104.8251,104.7304,104.7699,4600.0
2011-02-04 11:25:00,132.78,132.78,132.68,132.77,5300.0,104.7699,104.7699,104.691,104.762,5300.0
2011-02-04 11:30:00,132.73,132.9,132.7,132.88,3900.0,104.7304,104.8646,104.7068,104.8488,3900.0
2011-02-04 11:35:00,132.86,132.96,132.86,132.88,1700.0,104.833,104.9119,104.833,104.8488,1700.0
2011-02-04 11:40:00,132.92,132.94,132.81,132.81,4000.0,104.8804,104.8961,104.7936,104.7936,4000.0
2011-02-04 11:45:00,132.77,132.77,132.63,132.68,4000.0,104.762,104.762,104.6515,104.691,4000.0
2011-02-04 11:50:00,132.69,132.69,132.56,132.58,6700.0,104.6989,104.6989,104.5963,104.6121,6700.0
2011-02-04 11:55:00,132.54,132.61,132.49,132.53,10800.0,104.5805,104.6358,104.5411,104.5726,10800.0
2011-02-04 12:00:00,132.5,132.64,132.48,132.63,3000.0,104.549,104.6594,104.5332,104.6515,3000.0
2011-02-04 12:05:00,132.62,132.62,132.51,132.51,4000.0,104.6436,104.6436,104.5568,104.5568,4000.0
2011-02-04 12:10:00,132.55,132.63,132.43,132.46,3100.0,104.5884,104.6515,104.4937,104.5174,3100.0
2011-02-04 12:15:00,132.47,132.47,132.37,132.41,2600.0,104.5253,104.5253,104.4464,104.4779,2600.0
2011-02-04 12:20:00,132.45,132.45,132.34,132.37,1300.0,104.5095,104.5095,104.4227,104.4464,1300.0
2011-02-04 12:25:00,132.38,132.44,132.34,132.38,4600.0,104.4543,104.5016,104.4227,104.4543,4600.0
2011-02-04 12:30:00,132.38,132.56,132.38,132.53,2200.0,104.4543,104.5963,104.4543,104.5726,2200.0
2011-02-04 12:35:00,132.55,132.7,132.55,132.7,2500.0,104.5884,104.7068,104.5884,104.7068,2500.0
2011-02-04 12:40:00,132.7,132.72,132.57,132.6,6100.0,104.7068,104.7225,104.6042,104.6279,6100.0
2011-02-04 12:45:00,132.66,132.66,132.62,132.65,2100.0,104.6752,104.6752,104.6436,104.6673,2100.0
2011-02-04 12:50:00,132.68,132.75,132.63,132.75,3400.0,104.691,104.7462,104.6515,104.7462,3400.0
2011-02-04 12:55:00,132.73,132.73,132.54,132.67,12300.0,104.7304,104.7304,104.5805,104.6831,12300.0
2011-02-04 13:00:00,132.67,132.68,132.59,132.66,3900.0,104.6831,104.691,104.62,104.6752,3900.0
2011-02-04 13:05:00,132.69,132.72,132.66,132.72,2600.0,104.6989,104.7225,104.6752,104.7225,2600.0
2011-02-04 13:10:00,132.73,132.83,132.68,132.83,2700.0,104.7304,104.8093,104.691,104.8093,2700.0
2011-02-04 13:15:00,132.89,132.89,132.78,132.88,2700.0,104.8567,104.8567,104.7699,104.8488,2700.0
2011-02-04 13:20:00,132.82,132.96,132.82,132.85,3500.0,104.8015,104.9119,104.8015,104.8251,3500.0
2011-02-04 13:25:00,132.86,132.98,132.86,132.98,3700.0,104.833,104.9277,104.833,104.9277,3700.0
2011-02-04 13:30:00,132.97,133.02,132.9,132.96,1800.0,104.9198,104.9593,104.8646,104.9119,1800.0
2011-02-04 13:35:00,132.95,133.05,132.93,132.99,13700.0,104.904,104.9829,104.8882,104.9356,13700.0
2011-02-04 13:40:00,133.06,133.15,133.02,133.03,2600.0,104.9908,105.0618,104.9593,104.9672,2600.0
2011-02-04 13:45:00,133.07,133.16,133.02,133.16,2500.0,104.9987,105.0697,104.9593,105.0697,2500.0
2011-02-04 13:50:00,133.17,133.35,133.15,133.26,5700.0,105.0776,105.2197,105.0618,105.1486,5700.0
2011-02-04 13:55:00,133.27,133.36,133.23,133.36,2400.0,105.1565,105.2275,105.125,105.2275,2400.0
2011-02-04 14:00:00,133.33,133.36,133.03,133.03,7000.0,105.2039,105.2275,104.9672,104.9672,7000.0
2011-02-04 14:05:00,133.03,133.21,133.0,133.13,5900.0,104.9672,105.1092,104.9435,105.0461,5900.0
2011-02-04 14:10:00,133.13,133.17,133.06,133.13,2400.0,105.0461,105.0776,104.9908,105.0461,2400.0
2011-02-04 14:15:00,133.11,133.16,133.01,133.07,4300.0,105.0303,105.0697,104.9514,104.9987,4300.0
2011-02-04 14:20:00,133.04,133.04,132.88,132.89,4300.0,104.975,104.975,104.8488,104.8567,4300.0
2011-02-04 14:25:00,132.94,133.04,132.9,132.99,5300.0,104.8961,104.975,104.8646,104.9356,5300.0
2011-02-04 14:30:00,133.01,133.01,132.93,132.98,2000.0,104.9514,104.9514,104.8882,104.9277,2000.0
2011-02-04 14:35:00,132.93,132.94,132.84,132.84,3100.0,104.8882,104.8961,104.8172,104.8172,3100.0
2011-02-04 14:40:00,132.84,132.87,132.78,132.78,2300.0,104.8172,104.8409,104.7699,104.7699,2300.0
2011-02-04 14:45:00,132.82,133.03,132.82,132.98,4500.0,104.8015,104.9672,104.8015,104.9277,4500.0
2011-02-04 14:50:00,132.95,133.1,132.92,132.99,4600.0,104.904,105.0224,104.8804,104.9356,4600.0
2011-02-04 14:55:00,132.99,133.07,132.92,133.05,9000.0,104.9356,104.9987,104.8804,104.9829,9000.0
2011-02-04 15:00:00,133.04,133.12,132.87,132.94,8300.0,104.975,105.0382,104.8409,104.8961,8300.0
2011-02-04 15:05:00,132.97,133.02,132.88,133.02,2400.0,104.9198,104.9593,104.8488,104.9593,2400.0
2011-02-04 15:10:00,133.07,133.15,132.91,133.0,8600.0,104.9987,105.0618,104.8725,104.9435,8600.0
2011-02-04 15:15:00,132.98,133.0,132.91,133.0,3200.0,104.9277,104.9435,104.8725,104.9435,3200.0
2011-02-04 15:20:00,133.0,133.06,132.99,133.06,8100.0,104.9435,104.9908,104.9356,104.9908,8100.0
2011-02-04 15:25:00,133.07,133.14,132.94,133.14,9600.0,104.9987,105.054,104.8961,105.054,9600.0
2011-02-04 15:30:00,133.12,133.32,133.12,133.32,16000.0,105.0382,105.196,105.0382,105.196,16000.0
2011-02-04 15:35:00,133.3,133.34,133.07,133.15,17100.0,105.1802,105.2118,104.9987,105.0618,17100.0
2011-02-04 15:40:00,133.12,133.23,133.1,133.21,10500.0,105.0382,105.125,105.0224,105.1092,10500.0
2011-02-04 15:45:00,133.23,133.39,133.22,133.35,15900.0,105.125,105.2512,105.1171,105.2197,15900.0
2011-02-04 15:50:00,133.38,133.4,133.17,133.2,9400.0,105.2433,105.2591,105.0776,105.1013,9400.0
2011-02-04 15:55:00,133.2,133.41,133.17,133.41,23100.0,105.1013,105.267,105.0776,105.267,23100.0
2011-02-07 09:30:00,133.63,133.75,133.41,133.41,6200.0,105.4406,105.5353,105.267,105.267,6200.0
2011-02-07 09:35:00,133.51,133.93,133.47,133.93,4300.0,105.3459,105.6773,105.3143,105.6773,4300.0
2011-02-07 09:40:00,133.94,134.33,133.94,134.19,4500.0,105.6852,105.9929,105.6852,105.8825,4500.0
2011-02-07 09:45:00,134.19,134.52,134.19,134.2,5000.0,105.8825,106.1428,105.8825,105.8903,5000.0
2011-02-07 09:50:00,134.24,134.38,134.19,134.34,4800.0,105.9219,106.0324,105.8825,106.0008,4800.0
2011-02-07 09:55:00,134.33,134.6,134.25,134.57,7100.0,105.9929,106.206,105.9298,106.1823,7100.0
2011-02-07 10:00:00,134.62,134.93,134.55,134.89,6600.0,106.2217,106.4663,106.1665,106.4348,6600.0
2011-02-07 10:05:00,134.89,134.89,134.64,134.8,4900.0,106.4348,106.4348,106.2375,106.3638,4900.0
2011-02-07 10:10:00,134.81,134.88,134.71,134.85,2600.0,106.3717,106.4269,106.2928,106.4032,2600.0
2011-02-07 10:15:00,134.79,134.82,134.58,134.74,3800.0,106.3559,106.3796,106.1902,106.3164,3800.0
2011-02-07 10:20:00,134.74,135.07,134.71,134.96,5800.0,106.3164,106.5768,106.2928,106.49,5800.0
2011-02-07 10:25:00,135.01,135.05,134.77,134.82,3100.0,106.5295,106.561,106.3401,106.3796,3100.0
2011-02-07 10:30:00,134.83,134.97,134.82,134.97,4100.0,106.3874,106.4979,106.3796,106.4979,4100.0
2011-02-07 10:35:00,135.03,135.17,135.03,135.14,2300.0,106.5453,106.6557,106.5453,106.632,2300.0
2011-02-07 10:40:00,135.18,135.28,135.07,135.22,2300.0,106.6636,106.7425,106.5768,106.6952,2300.0
2011-02-07 10:45:00,135.22,135.22,135.03,135.11,1500.0,106.6952,106.6952,106.5453,106.6084,1500.0
2011-02-07 10:50:00,135.19,135.19,134.97,134.97,3200.0,106.6715,106.6715,106.4979,106.4979,3200.0
2011-02-07 10:55:00,134.96,135.06,134.87,135.02,5500.0,106.49,106.5689,106.419,106.5374,5500.0
2011-02-07 11:00:00,135.08,135.22,134.96,135.0,4700.0,106.5847,106.6952,106.49,106.5216,4700.0
2011-02-07 11:05:00,134.98,135.0,134.88,135.0,13500.0,106.5058,106.5216,106.4269,106.5216,13500.0
2011-02-07 11:10:00,135.0,135.16,134.94,134.94,2500.0,106.5216,106.6478,106.4742,106.4742,2500.0
2011-02-07 11:15:00,134.93,135.09,134.91,134.95,7800.0,106.4663,106.5926,106.4506,106.4821,7800.0
2011-02-07 11:20:00,134.9,134.94,134.86,134.91,5000.0,106.4427,106.4742,106.4111,106.4506,5000.0
2011-02-07 11:25:00,134.88,135.06,134.88,135.06,3500.0,106.4269,106.5689,106.4269,106.5689,3500.0
2011-02-07 11:30:00,135.12,135.12,134.91,134.99,7800.0,106.6163,106.6163,106.4506,106.5137,7800.0
2011-02-07 11:35:00,134.94,135.0,134.93,134.93,2700.0,106.4742,106.5216,106.4663,106.4663,2700.0
2011-02-07 11:40:00,134.95,134.98,134.86,134.88,4200.0,106.4821,106.5058,106.4111,106.4269,4200.0
2011-02-07 11:45:00,134.93,134.95,134.91,134.94,1700.0,106.4663,106.4821,106.4506,106.4742,1700.0
2011-02-07 11:50:00,134.93,134.93,134.8,134.87,3900.0,106.4663,106.4663,106.3638,106.419,3900.0
2011-02-07 11:55:00,134.87,134.94,134.87,134.93,1200.0,106.419,106.4742,106.419,106.4663,1200.0
2011-02-07 12:00:00,134.95,134.95,134.85,134.89,3700.0,106.4821,106.4821,106.4032,106.4348,3700.0
2011-02-07 12:05:00,134.91,135.0,134.88,134.88,6700.0,106.4506,106.5216,106.4269,106.4269,6700.0
2011-02-07 12:10:00,134.84,134.88,134.72,134.88,3600.0,106.3953,106.4269,106.3006,106.4269,3600.0
2011-02-07 12:15:00,134.88,134.96,134.86,134.93,4000.0,106.4269,106.49,106.4111,106.4663,4000.0
2011-02-07 12:20:00,134.95,134.95,134.75,134.8,3800.0,106.4821,106.4821,106.3243,106.3638,3800.0
2011-02-07 12:25:00,134.8,134.81,134.71,134.74,3200.0,106.3638,106.3717,106.2928,106.3164,3200.0
2011-02-07 12:30:00,134.71,134.8,134.7,134.8,2100.0,106.2928,106.3638,106.2849,106.3638,2100.0
2011-02-07 12:35:00,134.76,134.83,134.76,134.81,1400.0,106.3322,106.3874,106.3322,106.3717,1400.0
2011-02-07 12:40:00,134.81,134.82,134.78,134.82,1700.0,106.3717,106.3796,106.348,106.3796,1700.0
2011-02-07 12:45:00,134.88,134.97,134.85,134.88,2300.0,106.4269,106.4979,106.4032,106.4269,2300.0
2011-02-07 12:50:00,134.83,134.86,134.77,134.8,2000.0,106.3874,106.4111,106.3401,106.3638,2000.0
2011-02-07 12:55:00,134.81,134.86,134.72,134.74,3000.0,106.3717,106.4111,106.3006,106.3164,3000.0
2011-02-07 13:00:00,134.74,134.78,134.73,134.78,1800.0,106.3164,106.348,106.3085,106.348,1800.0
2011-02-07 13:05:00,134.77,134.88,134.73,134.87,3200.0,106.3401,106.4269,106.3085,106.419,3200.0
2011-02-07 13:10:00,134.86,134.87,134.79,134.87,2700.0,106.4111,106.419,106.3559,106.419,2700.0
2011-02-07 13:15:00,134.89,134.93,134.84,134.86,2300.0,106.4348,106.4663,106.3953,106.4111,2300.0
2011-02-07 13:20:00,134.88,134.89,134.78,134.84,3500.0,106.4269,106.4348,106.348,106.3953,3500.0
2011-02-07 13:25:00,134.88,134.95,134.87,134.95,2900.0,106.4269,106.4821,106.419,106.4821,2900.0
2011-02-07 13:30:00,134.95,135.04,134.92,134.92,5200.0,106.4821,106.5531,106.4585,106.4585,5200.0
2011-02-07 13:35:00,134.9,134.94,134.84,134.88,4200.0,106.4427,106.4742,106.3953,106.4269,4200.0
2011-02-07 13:40:00,134.9,135.04,134.9,135.0,4900.0,106.4427,106.5531,106.4427,106.5216,4900.0
2011-02-07 13:45:00,134.99,135.05,134.93,135.05,6800.0,106.5137,106.561,106.4663,106.561,6800.0
2011-02-07 13:50:00,135.08,135.08,134.96,135.05,4100.0,106.5847,106.5847,106.49,106.561,4100.0
2011-02-07 13:55:00,135.05,135.17,134.99,135.0,6600.0,106.561,106.6557,106.5137,106.5216,6600.0
2011-02-07 14:00:00,135.0,135.06,134.91,134.97,3500.0,106.5216,106.5689,106.4506,106.4979,3500.0
2011-02-07 14:05:00,134.97,135.01,134.92,134.93,3000.0,106.4979,106.5295,106.4585,106.4663,3000.0
2011-02-07 14:10:00,134.96,134.97,134.87,134.97,5200.0,106.49,106.4979,106.419,106.4979,5200.0
2011-02-07 14:15:00,134.98,135.07,134.98,135.01,4300.0,106.5058,106.5768,106.5058,106.5295,4300.0
2011-02-07 14:20:00,135.04,135.06,134.95,134.95,2900.0,106.5531,106.5689,106.4821,106.4821,2900.0
2011-02-07 14:25:00,134.96,135.0,134.88,134.89,3700.0,106.49,106.5216,106.4269,106.4348,3700.0
2011-02-07 14:30:00,134.84,134.94,134.84,134.94,2000.0,106.3953,106.4742,106.3953,106.4742,2000.0
2011-02-07 14:35:00,134.96,135.0,134.84,134.84,2600.0,106.49,106.5216,106.3953,106.3953,2600.0
2011-02-07 14:40:00,134.84,134.98,134.84,134.98,5400.0,106.3953,106.5058,106.3953,106.5058,5400.0
2011-02-07 14:45:00,134.97,134.97,134.75,134.81,25000.0,106.4979,106.4979,106.3243,106.3717,25000.0
2011-02-07 14:50:00,134.82,134.83,134.64,134.64,18500.0,106.3796,106.3874,106.2375,106.2375,18500.0
2011-02-07 14:55:00,134.63,134.81,134.59,134.81,23800.0,106.2296,106.3717,106.1981,106.3717,23800.0
2011-02-07 15:00:00,134.75,134.87,134.72,134.8,3900.0,106.3243,106.419,106.3006,106.3638,3900.0
2011-02-07 15:05:00,134.76,134.83,134.72,134.79,4500.0,106.3322,106.3874,106.3006,106.3559,4500.0
2011-02-07 15:10:00,134.79,134.79,134.5,134.54,7300.0,106.3559,106.3559,106.1271,106.1586,7300.0
2011-02-07 15:15:00,134.58,134.65,134.49,134.59,8400.0,106.1902,106.2454,106.1192,106.1981,8400.0
2011-02-07 15:20:00,134.59,134.65,134.51,134.57,9100.0,106.1981,106.2454,106.1349,106.1823,9100.0
2011-02-07 15:25:00,134.6,134.69,134.55,134.6,16500.0,106.206,106.277,106.1665,106.206,16500.0
2011-02-07 15:30:00,134.56,134.65,134.55,134.56,17800.0,106.1744,106.2454,106.1665,106.1744,17800.0
2011-02-07 15:35:00,134.56,134.62,134.51,134.58,11900.0,106.1744,106.2217,106.1349,106.1902,11900.0
2011-02-07 15:40:00,134.61,134.66,134.5,134.65,40800.0,106.2139,106.2533,106.1271,106.2454,40800.0
2011-02-07 15:45:00,134.64,134.73,134.64,134.68,22100.0,106.2375,106.3085,106.2375,106.2691,22100.0
2011-02-07 15:50:00,134.7,134.72,134.55,134.69,37900.0,106.2849,106.3006,106.1665,106.277,37900.0
2011-02-07 15:55:00,134.65,134.71,134.61,134.7,20900.0,106.2454,106.2928,106.2139,106.2849,20900.0
2011-02-08 09:30:00,134.51,134.9,134.36,134.5,10600.0,106.1349,106.4427,106.0166,106.1271,10600.0
2011-02-08 09:35:00,134.42,134.9,134.42,134.85,11900.0,106.0639,106.4427,106.0639,106.4032,11900.0
2011-02-08 09:40:00,134.9,134.95,134.65,134.91,7800.0,106.4427,106.4821,106.2454,106.4506,7800.0
2011-02-08 09:45:00,134.8,134.9,134.62,134.82,9800.0,106.3638,106.4427,106.2217,106.3796,9800.0
2011-02-08 09:50:00,134.81,134.9,134.78,134.89,4100.0,106.3717,106.4427,106.348,106.4348,4100.0
2011-02-08 09:55:00,134.8,134.92,134.77,134.77,2400.0,106.3638,106.4585,106.3401,106.3401,2400.0
2011-02-08 10:00:00,134.89,134.97,134.8,134.89,5100.0,106.4348,106.4979,106.3638,106.4348,5100.0
2011-02-08 10:05:00,134.9,135.0,134.8,135.0,5500.0,106.4427,106.5216,106.3638,106.5216,5500.0
2011-02-08 10:10:00,135.0,135.09,134.95,135.09,1800.0,106.5216,106.5926,106.4821,106.5926,1800.0
2011-02-08 10:15:00,135.05,135.1,135.04,135.09,4000.0,106.561,106.6005,106.5531,106.5926,4000.0
2011-02-08 10:20:00,135.03,135.25,135.03,135.25,1600.0,106.5453,106.7188,106.5453,106.7188,1600.0
2011-02-08 10:25:00,135.25,135.36,135.17,135.25,4000.0,106.7188,106.8056,106.6557,106.7188,4000.0
2011-02-08 10:30:00,135.23,135.35,135.23,135.32,5200.0,106.7031,106.7977,106.7031,106.7741,5200.0
2011-02-08 10:35:00,135.31,135.5,135.31,135.44,10300.0,106.7662,106.9161,106.7662,106.8688,10300.0
2011-02-08 10:40:00,135.35,135.5,135.32,135.5,6100.0,106.7977,106.9161,106.7741,106.9161,6100.0
2011-02-08 10:45:00,135.44,135.49,135.38,135.39,2800.0,106.8688,106.9082,106.8214,106.8293,2800.0
2011-02-08 10:50:00,135.46,135.5,135.31,135.38,7800.0,106.8845,106.9161,106.7662,106.8214,7800.0
2011-02-08 10:55:00,135.37,135.44,135.33,135.33,3500.0,106.8135,106.8688,106.782,106.782,3500.0
2011-02-08 11:00:00,135.36,135.39,135.25,135.33,3400.0,106.8056,106.8293,106.7188,106.782,3400.0
2011-02-08 11:05:00,135.32,135.41,135.25,135.35,22200.0,106.7741,106.8451,106.7188,106.7977,22200.0
2011-02-08 11:10:00,135.34,135.35,135.27,135.29,3000.0,106.7899,106.7977,106.7346,106.7504,3000.0
2011-02-08 11:15:00,135.3,135.35,135.25,135.35,5800.0,106.7583,106.7977,106.7188,106.7977,5800.0
2011-02-08 11:20:00,135.34,135.35,135.27,135.3,6200.0,106.7899,106.7977,106.7346,106.7583,6200.0
2011-02-08 11:25:00,135.28,135.29,135.25,135.27,6700.0,106.7425,106.7504,106.7188,106.7346,6700.0
2011-02-08 11:30:00,135.3,135.5,135.3,135.5,13100.0,106.7583,106.9161,106.7583,106.9161,13100.0
2011-02-08 11:35:00,135.45,135.5,135.43,135.45,7900.0,106.8767,106.9161,106.8609,106.8767,7900.0
2011-02-08 11:40:00,135.47,135.5,135.33,135.36,4000.0,106.8924,106.9161,106.782,106.8056,4000.0
2011-02-08 11:45:00,135.37,135.42,135.32,135.32,1700.0,106.8135,106.853,106.7741,106.7741,1700.0
2011-02-08 11:50:00,135.29,135.44,135.26,135.44,5600.0,106.7504,106.8688,106.7267,106.8688,5600.0
2011-02-08 11:55:00,135.36,135.44,135.34,135.4,4400.0,106.8056,106.8688,106.7899,106.8372,4400.0
2011-02-08 12:00:00,135.4,135.49,135.35,135.43,3800.0,106.8372,106.9082,106.7977,106.8609,3800.0
2011-02-08 12:05:00,135.43,135.43,135.25,135.3,2700.0,106.8609,106.8609,106.7188,106.7583,2700.0
2011-02-08 12:10:00,135.31,135.39,135.31,135.33,600.0,106.7662,106.8293,106.7662,106.782,600.0
2011-02-08 12:15:00,135.3,135.39,135.3,135.34,1500.0,106.7583,106.8293,106.7583,106.7899,1500.0
2011-02-08 12:20:00,135.31,135.31,135.31,135.31,100.0,106.7662,106.7662,106.7662,106.7662,100.0
2011-02-08 12:25:00,135.37,135.37,135.3,135.31,1700.0,106.8135,106.8135,106.7583,106.7662,1700.0
2011-02-08 12:30:00,135.37,135.4,135.3,135.3,3400.0,106.8135,106.8372,106.7583,106.7583,3400.0
2011-02-08 12:35:00,135.3,135.33,135.28,135.3,2200.0,106.7583,106.782,106.7425,106.7583,2200.0
2011-02-08 12:40:00,135.32,135.33,135.29,135.29,900.0,106.7741,106.782,106.7504,106.7504,900.0
2011-02-08 12:45:00,135.25,135.3,135.25,135.25,3400.0,106.7188,106.7583,106.7188,106.7188,3400.0
2011-02-08 12:50:00,135.29,135.3,135.28,135.28,500.0,106.7504,106.7583,106.7425,106.7425,500.0
2011-02-08 12:55:00,135.27,135.31,135.25,135.31,2500.0,106.7346,106.7662,106.7188,106.7662,2500.0
2011-02-08 13:00:00,135.32,135.32,135.26,135.27,1200.0,106.7741,106.7741,106.7267,106.7346,1200.0
2011-02-08 13:05:00,135.28,135.3,135.26,135.3,1000.0,106.7425,106.7583,106.7267,106.7583,1000.0
2011-02-08 13:10:00,135.29,135.35,135.24,135.27,3500.0,106.7504,106.7977,106.711,106.7346,3500.0
2011-02-08 13:15:00,135.27,135.33,135.25,135.32,2100.0,106.7346,106.782,106.7188,106.7741,2100.0
2011-02-08 13:20:00,135.33,135.35,135.29,135.35,3000.0,106.782,106.7977,106.7504,106.7977,3000.0
2011-02-08 13:25:00,135.31,135.33,135.12,135.18,3500.0,106.7662,106.782,106.6163,106.6636,3500.0
2011-02-08 13:30:00,135.12,135.24,135.12,135.23,2300.0,106.6163,106.711,106.6163,106.7031,2300.0
2011-02-08 13:35:00,135.21,135.23,135.08,135.08,1300.0,106.6873,106.7031,106.5847,106.5847,1300.0
2011-02-08 13:40:00,135.12,135.16,135.12,135.13,700.0,106.6163,106.6478,106.6163,106.6242,700.0
2011-02-08 13:45:00,135.18,135.28,135.17,135.25,2000.0,106.6636,106.7425,106.6557,106.7188,2000.0
2011-02-08 13:50:00,135.24,135.32,135.2,135.3,1300.0,106.711,106.7741,106.6794,106.7583,1300.0
2011-02-08 13:55:00,135.34,135.34,135.34,135.34,400.0,106.7899,106.7899,106.7899,106.7899,400.0
2011-02-08 14:00:00,135.3,135.39,135.3,135.32,4700.0,106.7583,106.8293,106.7583,106.7741,4700.0
2011-02-08 14:05:00,135.32,135.46,135.32,135.33,3600.0,106.7741,106.8845,106.7741,106.782,3600.0
2011-02-08 14:10:00,135.35,135.4,135.29,135.35,2800.0,106.7977,106.8372,106.7504,106.7977,2800.0
2011-02-08 14:15:00,135.36,135.4,135.3,135.3,2800.0,106.8056,106.8372,106.7583,106.7583,2800.0
2011-02-08 14:20:00,135.3,135.34,135.26,135.26,3900.0,106.7583,106.7899,106.7267,106.7267,3900.0
2011-02-08 14:25:00,135.26,135.3,135.17,135.27,4300.0,106.7267,106.7583,106.6557,106.7346,4300.0
2011-02-08 14:30:00,135.29,135.49,135.25,135.44,2800.0,106.7504,106.9082,106.7188,106.8688,2800.0
2011-02-08 14:35:00,135.49,135.65,135.47,135.59,18000.0,106.9082,107.0345,106.8924,106.9871,18000.0
2011-02-08 14:40:00,135.66,135.67,135.49,135.49,5300.0,107.0424,107.0502,106.9082,106.9082,5300.0
2011-02-08 14:45:00,135.5,135.57,135.47,135.49,4700.0,106.9161,106.9713,106.8924,106.9082,4700.0
2011-02-08 14:50:00,135.49,135.5,135.27,135.27,2700.0,106.9082,106.9161,106.7346,106.7346,2700.0
2011-02-08 14:55:00,135.29,135.29,135.18,135.27,2700.0,106.7504,106.7504,106.6636,106.7346,2700.0
2011-02-08 15:00:00,135.26,135.35,135.24,135.27,3600.0,106.7267,106.7977,106.711,106.7346,3600.0
2011-02-08 15:05:00,135.27,135.33,135.18,135.33,9400.0,106.7346,106.782,106.6636,106.782,9400.0
2011-02-08 15:10:00,135.36,135.43,135.34,135.37,3500.0,106.8056,106.8609,106.7899,106.8135,3500.0
2011-02-08 15:15:00,135.4,135.4,135.28,135.33,6300.0,106.8372,106.8372,106.7425,106.782,6300.0
2011-02-08 15:20:00,135.31,135.34,135.19,135.3,5600.0,106.7662,106.7899,106.6715,106.7583,5600.0
2011-02-08 15:25:00,135.27,135.28,135.21,135.23,4200.0,106.7346,106.7425,106.6873,106.7031,4200.0
2011-02-08 15:30:00,135.26,135.38,135.21,135.28,11100.0,106.7267,106.8214,106.6873,106.7425,11100.0
2011-02-08 15:35:00,135.29,135.4,135.23,135.28,7500.0,106.7504,106.8372,106.7031,106.7425,7500.0
2011-02-08 15:40:00,135.31,135.38,135.2,135.2,5700.0,106.7662,106.8214,106.6794,106.6794,5700.0
2011-02-08 15:45:00,135.25,135.34,135.24,135.29,9600.0,106.7188,106.7899,106.711,106.7504,9600.0
2011-02-08 15:50:00,135.32,135.4,135.25,135.38,8400.0,106.7741,106.8372,106.7188,106.8214,8400.0
2011-02-08 15:55:00,135.35,135.42,135.26,135.4,24800.0,106.7977,106.853,106.7267,106.8372,24800.0
2011-02-09 09:30:00,134.99,135.43,134.99,135.23,6200.0,106.5137,106.8609,106.5137,106.7031,6200.0
2011-02-09 09:35:00,135.23,135.23,135.04,135.13,3200.0,106.7031,106.7031,106.5531,106.6242,3200.0
2011-02-09 09:40:00,135.22,135.22,135.1,135.17,2200.0,106.6952,106.6952,106.6005,106.6557,2200.0
2011-02-09 09:45:00,135.21,135.28,135.04,135.04,2400.0,106.6873,106.7425,106.5531,106.5531,2400.0
2011-02-09 09:50:00,135.08,135.33,135.01,135.33,3600.0,106.5847,106.782,106.5295,106.782,3600.0
2011-02-09 09:55:00,135.25,135.41,135.25,135.39,1900.0,106.7188,106.8451,106.7188,106.8293,1900.0
2011-02-09 10:00:00,135.44,135.72,135.44,135.51,3000.0,106.8688,107.0897,106.8688,106.924,3000.0
2011-02-09 10:05:00,135.61,135.95,135.61,135.83,4000.0,107.0029,107.2712,107.0029,107.1765,4000.0
2011-02-09 10:10:00,135.91,135.91,135.74,135.78,4000.0,107.2396,107.2396,107.1055,107.137,4000.0
2011-02-09 10:15:00,135.76,135.77,135.53,135.56,6800.0,107.1213,107.1291,106.9398,106.9634,6800.0
2011-02-09 10:20:00,135.51,135.58,135.4,135.5,3000.0,106.924,106.9792,106.8372,106.9161,3000.0
2011-02-09 10:25:00,135.52,135.77,135.52,135.77,2600.0,106.9319,107.1291,106.9319,107.1291,2600.0
2011-02-09 10:30:00,135.73,135.73,135.58,135.61,2200.0,107.0976,107.0976,106.9792,107.0029,2200.0
2011-02-09 10:35:00,135.62,135.73,135.62,135.73,1500.0,107.0108,107.0976,107.0108,107.0976,1500.0
2011-02-09 10:40:00,135.67,136.0,135.67,136.0,1300.0,107.0502,107.3106,107.0502,107.3106,1300.0
2011-02-09 10:45:00,136.0,136.1,135.99,135.99,1100.0,107.3106,107.3895,107.3027,107.3027,1100.0
2011-02-09 10:50:00,136.07,136.11,135.94,136.0,2500.0,107.3659,107.3974,107.2633,107.3106,2500.0
2011-02-09 10:55:00,136.0,136.0,135.93,135.97,2100.0,107.3106,107.3106,107.2554,107.287,2100.0
2011-02-09 11:00:00,135.97,136.04,135.96,136.04,2300.0,107.287,107.3422,107.2791,107.3422,2300.0
2011-02-09 11:05:00,136.06,136.13,136.04,136.13,2800.0,107.358,107.4132,107.3422,107.4132,2800.0
2011-02-09 11:10:00,136.11,136.11,135.89,135.93,4400.0,107.3974,107.3974,107.2238,107.2554,4400.0
2011-02-09 11:15:00,135.93,135.93,135.4,135.4,1400.0,107.2554,107.2554,106.8372,106.8372,1400.0
2011-02-09 11:20:00,135.52,135.57,135.38,135.38,5500.0,106.9319,106.9713,106.8214,106.8214,5500.0
2011-02-09 11:25:00,135.44,135.52,135.35,135.44,3800.0,106.8688,106.9319,106.7977,106.8688,3800.0
2011-02-09 11:30:00,135.42,135.47,135.4,135.46,1900.0,106.853,106.8924,106.8372,106.8845,1900.0
2011-02-09 11:35:00,135.44,135.5,135.41,135.41,1900.0,106.8688,106.9161,106.8451,106.8451,1900.0
2011-02-09 11:40:00,135.38,135.55,135.38,135.55,3300.0,106.8214,106.9556,106.8214,106.9556,3300.0
2011-02-09 11:45:00,135.5,135.51,135.39,135.42,3000.0,106.9161,106.924,106.8293,106.853,3000.0
2011-02-09 11:50:00,135.36,135.52,135.35,135.43,2400.0,106.8056,106.9319,106.7977,106.8609,2400.0
2011-02-09 11:55:00,135.47,135.47,135.26,135.26,2300.0,106.8924,106.8924,106.7267,106.7267,2300.0
2011-02-09 12:00:00,135.27,135.47,135.26,135.47,2000.0,106.7346,106.8924,106.7267,106.8924,2000.0
2011-02-09 12:05:00,135.39,135.6,135.39,135.59,2500.0,106.8293,106.995,106.8293,106.9871,2500.0
2011-02-09 12:10:00,135.63,135.75,135.59,135.71,2100.0,107.0187,107.1134,106.9871,107.0818,2100.0
2011-02-09 12:15:00,135.69,135.77,135.51,135.56,5500.0,107.066,107.1291,106.924,106.9634,5500.0
2011-02-09 12:20:00,135.57,135.62,135.5,135.61,2800.0,106.9713,107.0108,106.9161,107.0029,2800.0
2011-02-09 12:25:00,135.5,135.62,135.49,135.55,600.0,106.9161,107.0108,106.9082,106.9556,600.0
2011-02-09 12:30:00,135.56,135.72,135.56,135.68,2300.0,106.9634,107.0897,106.9634,107.0581,2300.0
2011-02-09 12:35:00,135.69,135.69,135.62,135.65,1000.0,107.066,107.066,107.0108,107.0345,1000.0
2011-02-09 12:40:00,135.66,135.74,135.64,135.74,1100.0,107.0424,107.1055,107.0266,107.1055,1100.0
2011-02-09 12:45:00,135.68,135.68,135.6,135.6,600.0,107.0581,107.0581,106.995,106.995,600.0
2011-02-09 12:50:00,135.59,135.59,135.59,135.59,100.0,106.9871,106.9871,106.9871,106.9871,100.0
2011-02-09 12:55:00,135.62,135.62,135.58,135.6,1100.0,107.0108,107.0108,106.9792,106.995,1100.0
2011-02-09 13:00:00,135.57,135.67,135.56,135.67,2600.0,106.9713,107.0502,106.9634,107.0502,2600.0
2011-02-09 13:05:00,135.69,135.7,135.62,135.64,6400.0,107.066,107.0739,107.0108,107.0266,6400.0
2011-02-09 13:10:00,135.64,135.69,135.55,135.57,5700.0,107.0266,107.066,106.9556,106.9713,5700.0
2011-02-09 13:15:00,135.59,135.61,135.55,135.57,2500.0,106.9871,107.0029,106.9556,106.9713,2500.0
2011-02-09 13:20:00,135.58,135.69,135.55,135.65,3100.0,106.9792,107.066,106.9556,107.0345,3100.0
2011-02-09 13:25:00,135.7,135.77,135.7,135.77,2800.0,107.0739,107.1291,107.0739,107.1291,2800.0
2011-02-09 13:30:00,135.8,135.97,135.8,135.9,5800.0,107.1528,107.287,107.1528,107.2317,5800.0
2011-02-09 13:35:00,135.96,136.0,135.91,135.93,3300.0,107.2791,107.3106,107.2396,107.2554,3300.0
2011-02-09 13:40:00,135.94,135.94,135.82,135.91,4400.0,107.2633,107.2633,107.1686,107.2396,4400.0
2011-02-09 13:45:00,135.86,135.9,135.73,135.78,3900.0,107.2002,107.2317,107.0976,107.137,3900.0
2011-02-09 13:50:00,135.75,135.82,135.67,135.75,4100.0,107.1134,107.1686,107.0502,107.1134,4100.0
2011-02-09 13:55:00,135.71,135.81,135.71,135.74,3000.0,107.0818,107.1607,107.0818,107.1055,3000.0
2011-02-09 14:00:00,135.73,135.75,135.6,135.69,5300.0,107.0976,107.1134,106.995,107.066,5300.0
2011-02-09 14:05:00,135.62,135.67,135.53,135.53,6700.0,107.0108,107.0502,106.9398,106.9398,6700.0
2011-02-09 14:10:00,135.55,135.55,135.47,135.49,3300.0,106.9556,106.9556,106.8924,106.9082,3300.0
2011-02-09 14:15:00,135.47,135.48,135.35,135.35,4700.0,106.8924,106.9003,106.7977,106.7977,4700.0
2011-02-09 14:20:00,135.34,135.38,135.25,135.25,12700.0,106.7899,106.8214,106.7188,106.7188,12700.0
2011-02-09 14:25:00,135.26,135.51,135.2,135.5,12500.0,106.7267,106.924,106.6794,106.9161,12500.0
2011-02-09 14:30:00,135.49,135.54,135.33,135.44,5400.0,106.9082,106.9477,106.782,106.8688,5400.0
2011-02-09 14:35:00,135.44,135.44,135.24,135.28,13800.0,106.8688,106.8688,106.711,106.7425,13800.0
2011-02-09 14:40:00,135.25,135.36,135.11,135.3,13800.0,106.7188,106.8056,106.6084,106.7583,13800.0
2011-02-09 14:45:00,135.28,135.45,135.24,135.33,5400.0,106.7425,106.8767,106.711,106.782,5400.0
2011-02-09 14:50:00,135.33,135.33,135.2,135.25,10800.0,106.782,106.782,106.6794,106.7188,10800.0
2011-02-09 14:55:00,135.21,135.24,135.13,135.19,8300.0,106.6873,106.711,106.6242,106.6715,8300.0
2011-02-09 15:00:00,135.2,135.26,135.18,135.19,17400.0,106.6794,106.7267,106.6636,106.6715,17400.0
2011-02-09 15:05:00,135.2,135.24,135.18,135.21,6800.0,106.6794,106.711,106.6636,106.6873,6800.0
2011-02-09 15:10:00,135.19,135.29,135.17,135.26,18400.0,106.6715,106.7504,106.6557,106.7267,18400.0
2011-02-09 15:15:00,135.27,135.32,135.21,135.32,9200.0,106.7346,106.7741,106.6873,106.7741,9200.0
2011-02-09 15:20:00,135.33,135.39,135.29,135.33,8400.0,106.782,106.8293,106.7504,106.782,8400.0
2011-02-09 15:25:00,135.35,135.46,135.31,135.45,8200.0,106.7977,106.8845,106.7662,106.8767,8200.0
2011-02-09 15:30:00,135.41,135.47,135.37,135.37,11100.0,106.8451,106.8924,106.8135,106.8135,11100.0
2011-02-09 15:35:00,135.39,135.54,135.38,135.47,7700.0,106.8293,106.9477,106.8214,106.8924,7700.0
2011-02-09 15:40:00,135.48,135.52,135.34,135.4,11700.0,106.9003,106.9319,106.7899,106.8372,11700.0
2011-02-09 15:45:00,135.36,135.4,135.11,135.16,18700.0,106.8056,106.8372,106.6084,106.6478,18700.0
2011-02-09 15:50:00,135.15,135.33,135.13,135.33,11800.0,106.6399,106.782,106.6242,106.782,11800.0
2011-02-09 15:55:00,135.31,135.31,135.17,135.29,22200.0,106.7662,106.7662,106.6557,106.7504,22200.0
2011-02-10 09:30:00,133.99,134.77,133.99,134.61,8800.0,106.1448,106.7627,106.1448,106.636,8800.0
2011-02-10 09:35:00,134.9,135.24,134.89,135.24,1400.0,106.8657,107.1351,106.8578,107.1351,1400.0
2011-02-10 09:40:00,135.1,135.1,134.76,134.87,2300.0,107.0242,107.0242,106.7548,106.842,2300.0
2011-02-10 09:45:00,134.85,134.96,134.41,134.52,2000.0,106.8261,106.9133,106.4775,106.5647,2000.0
2011-02-10 09:50:00,134.42,134.77,134.42,134.77,1600.0,106.4855,106.7627,106.4855,106.7627,1600.0
2011-02-10 09:55:00,134.93,134.93,134.84,134.84,700.0,106.8895,106.8895,106.8182,106.8182,700.0
2011-02-10 10:00:00,134.84,135.17,134.8,135.17,5400.0,106.8182,107.0796,106.7865,107.0796,5400.0
2011-02-10 10:05:00,135.09,135.36,135.09,135.35,2000.0,107.0162,107.2301,107.0162,107.2222,2000.0
2011-02-10 10:10:00,135.32,135.61,135.32,135.61,4800.0,107.1984,107.4282,107.1984,107.4282,4800.0
2011-02-10 10:15:00,135.66,135.9,135.65,135.81,1500.0,107.4678,107.6579,107.4599,107.5866,1500.0
2011-02-10 10:20:00,135.79,135.97,135.67,135.76,7400.0,107.5708,107.7134,107.4757,107.547,7400.0
2011-02-10 10:25:00,135.85,135.97,135.71,135.74,4500.0,107.6183,107.7134,107.5074,107.5312,4500.0
2011-02-10 10:30:00,135.73,135.75,135.53,135.63,3300.0,107.5232,107.5391,107.3648,107.444,3300.0
2011-02-10 10:35:00,135.7,135.8,135.6,135.6,3500.0,107.4995,107.5787,107.4202,107.4202,3500.0
2011-02-10 10:40:00,135.58,135.66,135.4,135.6,2700.0,107.4044,107.4678,107.2618,107.4202,2700.0
2011-02-10 10:45:00,135.62,135.75,135.62,135.66,2400.0,107.4361,107.5391,107.4361,107.4678,2400.0
2011-02-10 10:50:00,135.69,135.72,135.53,135.6,2700.0,107.4915,107.5153,107.3648,107.4202,2700.0
2011-02-10 10:55:00,135.61,135.68,135.6,135.6,2400.0,107.4282,107.4836,107.4202,107.4202,2400.0
2011-02-10 11:00:00,135.6,135.76,135.37,135.76,6200.0,107.4202,107.547,107.238,107.547,6200.0
2011-02-10 11:05:00,135.78,135.88,135.67,135.78,2900.0,107.5628,107.6421,107.4757,107.5628,2900.0
2011-02-10 11:10:00,135.76,135.89,135.72,135.85,3600.0,107.547,107.65,107.5153,107.6183,3600.0
2011-02-10 11:15:00,135.92,135.99,135.78,135.81,4000.0,107.6737,107.7292,107.5628,107.5866,4000.0
2011-02-10 11:20:00,135.79,135.99,135.79,135.99,2100.0,107.5708,107.7292,107.5708,107.7292,2100.0
2011-02-10 11:25:00,136.01,136.09,135.97,136.09,2100.0,107.745,107.8084,107.7134,107.8084,2100.0
2011-02-10 11:30:00,136.1,136.38,136.09,136.24,16700.0,107.8163,108.0382,107.8084,107.9272,16700.0
2011-02-10 11:35:00,136.26,136.42,136.26,136.3,2700.0,107.9431,108.0698,107.9431,107.9748,2700.0
2011-02-10 11:40:00,136.35,136.36,136.11,136.14,2100.0,108.0144,108.0223,107.8243,107.848,2100.0
2011-02-10 11:45:00,136.25,136.47,136.25,136.47,1000.0,107.9352,108.1095,107.9352,108.1095,1000.0
2011-02-10 11:50:00,136.43,136.51,136.27,136.27,7800.0,108.0778,108.1411,107.951,107.951,7800.0
2011-02-10 11:55:00,136.3,136.3,136.16,136.26,2100.0,107.9748,107.9748,107.8639,107.9431,2100.0
2011-02-10 12:00:00,136.22,136.23,136.09,136.15,1100.0,107.9114,107.9193,107.8084,107.856,1100.0
2011-02-10 12:05:00,136.15,136.26,136.05,136.05,4300.0,107.856,107.9431,107.7767,107.7767,4300.0
2011-02-10 12:10:00,136.11,136.11,135.97,136.03,3200.0,107.8243,107.8243,107.7134,107.7609,3200.0
2011-02-10 12:15:00,135.96,135.97,135.73,135.84,1700.0,107.7054,107.7134,107.5232,107.6104,1700.0
2011-02-10 12:20:00,135.85,136.02,135.85,136.02,1200.0,107.6183,107.753,107.6183,107.753,1200.0
2011-02-10 12:25:00,136.01,136.12,136.01,136.08,1200.0,107.745,107.8322,107.745,107.8005,1200.0
2011-02-10 12:30:00,136.12,136.13,135.99,136.01,11600.0,107.8322,107.8401,107.7292,107.745,11600.0
2011-02-10 12:35:00,135.94,135.94,135.78,135.78,1400.0,107.6896,107.6896,107.5628,107.5628,1400.0
2011-02-10 12:40:00,135.77,135.84,135.71,135.84,4500.0,107.5549,107.6104,107.5074,107.6104,4500.0
2011-02-10 12:45:00,135.88,136.01,135.87,135.89,6900.0,107.6421,107.745,107.6341,107.65,6900.0
2011-02-10 12:50:00,135.85,136.02,135.85,136.02,2700.0,107.6183,107.753,107.6183,107.753,2700.0
2011-02-10 12:55:00,135.97,135.97,135.79,135.8,600.0,107.7134,107.7134,107.5708,107.5787,600.0
2011-02-10 13:00:00,135.78,135.96,135.78,135.9,1400.0,107.5628,107.7054,107.5628,107.6579,1400.0
2011-02-10 13:05:00,135.94,135.94,135.87,135.89,300.0,107.6896,107.6896,107.6341,107.65,300.0
2011-02-10 13:10:00,135.94,135.94,135.8,135.8,3200.0,107.6896,107.6896,107.5787,107.5787,3200.0
2011-02-10 13:15:00,135.77,135.81,135.67,135.81,4000.0,107.5549,107.5866,107.4757,107.5866,4000.0
2011-02-10 13:20:00,135.93,135.93,135.78,135.79,2600.0,107.6817,107.6817,107.5628,107.5708,2600.0
2011-02-10 13:25:00,135.76,135.76,135.58,135.58,1500.0,107.547,107.547,107.4044,107.4044,1500.0
2011-02-10 13:30:00,135.53,135.72,135.53,135.72,1000.0,107.3648,107.5153,107.3648,107.5153,1000.0
2011-02-10 13:35:00,135.72,135.75,135.58,135.74,1400.0,107.5153,107.5391,107.4044,107.5312,1400.0
2011-02-10 13:40:00,135.73,135.73,135.56,135.56,1400.0,107.5232,107.5232,107.3886,107.3886,1400.0
2011-02-10 13:45:00,135.57,135.72,135.56,135.61,2200.0,107.3965,107.5153,107.3886,107.4282,2200.0
2011-02-10 13:50:00,135.64,135.76,135.64,135.76,1200.0,107.4519,107.547,107.4519,107.547,1200.0
2011-02-10 13:55:00,135.8,135.86,135.66,135.67,1200.0,107.5787,107.6262,107.4678,107.4757,1200.0
2011-02-10 14:00:00,135.64,135.91,135.47,135.91,6500.0,107.4519,107.6658,107.3173,107.6658,6500.0
2011-02-10 14:05:00,135.92,135.98,135.77,135.79,1400.0,107.6737,107.7213,107.5549,107.5708,1400.0
2011-02-10 14:10:00,135.81,135.94,135.81,135.94,2000.0,107.5866,107.6896,107.5866,107.6896,2000.0
2011-02-10 14:15:00,135.86,135.89,135.72,135.72,2000.0,107.6262,107.65,107.5153,107.5153,2000.0
2011-02-10 14:20:00,135.68,135.83,135.61,135.83,2400.0,107.4836,107.6025,107.4282,107.6025,2400.0
2011-02-10 14:25:00,135.87,135.87,135.79,135.86,1400.0,107.6341,107.6341,107.5708,107.6262,1400.0
2011-02-10 14:30:00,135.8,135.84,135.74,135.84,1200.0,107.5787,107.6104,107.5312,107.6104,1200.0
2011-02-10 14:35:00,135.85,135.94,135.73,135.73,2400.0,107.6183,107.6896,107.5232,107.5232,2400.0
2011-02-10 14:40:00,135.73,135.82,135.71,135.77,2500.0,107.5232,107.5945,107.5074,107.5549,2500.0
2011-02-10 14:45:00,135.72,135.79,135.72,135.79,400.0,107.5153,107.5708,107.5153,107.5708,400.0
2011-02-10 14:50:00,135.74,135.74,135.52,135.61,2200.0,107.5312,107.5312,107.3569,107.4282,2200.0
2011-02-10 14:55:00,135.54,135.66,135.53,135.53,1100.0,107.3727,107.4678,107.3648,107.3648,1100.0
2011-02-10 15:00:00,135.5,135.64,135.5,135.64,2100.0,107.341,107.4519,107.341,107.4519,2100.0
2011-02-10 15:05:00,135.68,135.68,135.47,135.48,2900.0,107.4836,107.4836,107.3173,107.3252,2900.0
2011-02-10 15:10:00,135.47,135.55,135.39,135.48,5100.0,107.3173,107.3806,107.2539,107.3252,5100.0
2011-02-10 15:15:00,135.54,135.55,135.42,135.47,4800.0,107.3727,107.3806,107.2777,107.3173,4800.0
2011-02-10 15:20:00,135.46,135.57,135.39,135.57,6200.0,107.3093,107.3965,107.2539,107.3965,6200.0
2011-02-10 15:25:00,135.54,135.74,135.53,135.74,4400.0,107.3727,107.5312,107.3648,107.5312,4400.0
2011-02-10 15:30:00,135.73,135.81,135.71,135.77,7000.0,107.5232,107.5866,107.5074,107.5549,7000.0
2011-02-10 15:35:00,135.73,135.81,135.65,135.78,4300.0,107.5232,107.5866,107.4599,107.5628,4300.0
2011-02-10 15:40:00,135.75,135.82,135.63,135.81,6200.0,107.5391,107.5945,107.444,107.5866,6200.0
2011-02-10 15:45:00,135.81,136.01,135.74,135.94,22300.0,107.5866,107.745,107.5312,107.6896,22300.0
2011-02-10 15:50:00,136.0,136.0,135.34,135.4,14600.0,107.7371,107.7371,107.2143,107.2618,14600.0
2011-02-10 15:55:00,135.45,135.83,135.31,135.78,45100.0,107.3014,107.6025,107.1905,107.5628,45100.0
2011-02-11 09:30:00,135.15,135.15,134.65,134.85,5500.0,107.0638,107.0638,106.6677,106.8261,5500.0
2011-02-11 09:35:00,134.85,135.15,134.85,135.09,5400.0,106.8261,107.0638,106.8261,107.0162,5400.0
2011-02-11 09:40:00,135.18,135.18,134.53,134.78,11200.0,107.0875,107.0875,106.5726,106.7707,11200.0
2011-02-11 09:45:00,134.76,134.87,134.65,134.74,4500.0,106.7548,106.842,106.6677,106.739,4500.0
2011-02-11 09:50:00,134.95,135.03,134.92,134.97,2900.0,106.9053,106.9687,106.8816,106.9212,2900.0
2011-02-11 09:55:00,134.97,135.53,134.93,135.47,15100.0,106.9212,107.3648,106.8895,107.3173,15100.0
2011-02-11 10:00:00,135.46,135.55,135.32,135.55,3900.0,107.3093,107.3806,107.1984,107.3806,3900.0
2011-02-11 10:05:00,135.54,135.59,135.35,135.35,7700.0,107.3727,107.4123,107.2222,107.2222,7700.0
2011-02-11 10:10:00,135.34,135.38,134.98,134.98,12800.0,107.2143,107.246,106.9291,106.9291,12800.0
2011-02-11 10:15:00,135.01,135.22,135.01,135.22,1400.0,106.9529,107.1192,106.9529,107.1192,1400.0
2011-02-11 10:20:00,135.21,135.33,135.12,135.24,7700.0,107.1113,107.2064,107.04,107.1351,7700.0
2011-02-11 10:25:00,135.23,135.28,135.23,135.28,500.0,107.1271,107.1668,107.1271,107.1668,500.0
2011-02-11 10:30:00,135.37,135.42,135.29,135.42,900.0,107.238,107.2777,107.1747,107.2777,900.0
2011-02-11 10:35:00,135.31,135.37,135.29,135.3,2300.0,107.1905,107.238,107.1747,107.1826,2300.0
2011-02-11 10:40:00,135.31,135.31,135.29,135.31,300.0,107.1905,107.1905,107.1747,107.1905,300.0
2011-02-11 10:45:00,135.27,135.4,135.25,135.4,2000.0,107.1588,107.2618,107.143,107.2618,2000.0
2011-02-11 10:50:00,135.44,135.66,135.35,135.62,4000.0,107.2935,107.4678,107.2222,107.4361,4000.0
2011-02-11 10:55:00,135.62,135.76,135.5,135.67,4800.0,107.4361,107.547,107.341,107.4757,4800.0
2011-02-11 11:00:00,135.69,136.09,135.62,136.03,7200.0,107.4915,107.8084,107.4361,107.7609,7200.0
2011-02-11 11:05:00,135.95,136.0,135.7,135.91,2900.0,107.6975,107.7371,107.4995,107.6658,2900.0
2011-02-11 11:10:00,135.89,135.89,135.46,135.48,12300.0,107.65,107.65,107.3093,107.3252,12300.0
2011-02-11 11:15:00,135.43,135.49,135.31,135.37,3000.0,107.2856,107.3331,107.1905,107.238,3000.0
2011-02-11 11:20:00,135.5,135.53,135.44,135.47,8500.0,107.341,107.3648,107.2935,107.3173,8500.0
2011-02-11 11:25:00,135.48,135.55,135.37,135.46,6200.0,107.3252,107.3806,107.238,107.3093,6200.0
2011-02-11 11:30:00,135.49,135.5,135.38,135.48,4100.0,107.3331,107.341,107.246,107.3252,4100.0
2011-02-11 11:35:00,135.39,135.44,135.19,135.29,7300.0,107.2539,107.2935,107.0955,107.1747,7300.0
2011-02-11 11:40:00,135.27,135.36,135.24,135.32,3400.0,107.1588,107.2301,107.1351,107.1984,3400.0
2011-02-11 11:45:00,135.36,135.39,135.22,135.31,6000.0,107.2301,107.2539,107.1192,107.1905,6000.0
2011-02-11 11:50:00,135.3,135.45,135.27,135.27,2000.0,107.1826,107.3014,107.1588,107.1588,2000.0
2011-02-11 11:55:00,135.25,135.44,135.1,135.22,37300.0,107.143,107.2935,107.0242,107.1192,37300.0
2011-02-11 12:00:00,135.21,135.28,135.1,135.28,4800.0,107.1113,107.1668,107.0242,107.1668,4800.0
2011-02-11 12:05:00,135.31,135.32,135.23,135.25,4800.0,107.1905,107.1984,107.1271,107.143,4800.0
2011-02-11 12:10:00,135.25,135.29,135.03,135.1,6000.0,107.143,107.1747,106.9687,107.0242,6000.0
2011-02-11 12:15:00,135.08,135.18,135.08,135.17,2000.0,107.0083,107.0875,107.0083,107.0796,2000.0
2011-02-11 12:20:00,135.12,135.26,135.12,135.15,2300.0,107.04,107.1509,107.04,107.0638,2300.0
2011-02-11 12:25:00,135.18,135.32,135.15,135.15,6100.0,107.0875,107.1984,107.0638,107.0638,6100.0
2011-02-11 12:30:00,135.14,135.24,135.13,135.21,2300.0,107.0558,107.1351,107.0479,107.1113,2300.0
2011-02-11 12:35:00,135.16,135.17,135.0,135.02,4200.0,107.0717,107.0796,106.9449,106.9608,4200.0
2011-02-11 12:40:00,134.99,135.19,134.99,135.19,1600.0,106.937,107.0955,106.937,107.0955,1600.0
2011-02-11 12:45:00,135.19,135.25,135.1,135.25,2500.0,107.0955,107.143,107.0242,107.143,2500.0
2011-02-11 12:50:00,135.2,135.29,135.19,135.21,3300.0,107.1034,107.1747,107.0955,107.1113,3300.0
2011-02-11 12:55:00,135.22,135.33,135.22,135.25,4300.0,107.1192,107.2064,107.1192,107.143,4300.0
2011-02-11 13:00:00,135.24,135.27,135.21,135.25,2700.0,107.1351,107.1588,107.1113,107.143,2700.0
2011-02-11 13:05:00,135.28,135.38,135.28,135.33,3500.0,107.1668,107.246,107.1668,107.2064,3500.0
2011-02-11 13:10:00,135.38,135.42,135.38,135.42,400.0,107.246,107.2777,107.246,107.2777,400.0
2011-02-11 13:15:00,135.4,135.43,135.37,135.37,3300.0,107.2618,107.2856,107.238,107.238,3300.0
2011-02-11 13:20:00,135.36,135.36,135.23,135.23,800.0,107.2301,107.2301,107.1271,107.1271,800.0
2011-02-11 13:25:00,135.23,135.31,135.22,135.24,2500.0,107.1271,107.1905,107.1192,107.1351,2500.0
2011-02-11 13:30:00,135.29,135.38,135.28,135.38,1300.0,107.1747,107.246,107.1668,107.246,1300.0
2011-02-11 13:35:00,135.31,135.37,135.28,135.37,2700.0,107.1905,107.238,107.1668,107.238,2700.0
2011-02-11 13:40:00,135.31,135.31,135.31,135.31,600.0,107.1905,107.1905,107.1905,107.1905,600.0
2011-02-11 13:45:00,135.26,135.41,135.26,135.31,2500.0,107.1509,107.2697,107.1509,107.1905,2500.0
2011-02-11 13:50:00,135.37,135.4,135.3,135.4,1600.0,107.238,107.2618,107.1826,107.2618,1600.0
2011-02-11 13:55:00,135.36,135.41,135.3,135.36,1400.0,107.2301,107.2697,107.1826,107.2301,1400.0
2011-02-11 14:00:00,135.32,135.52,135.32,135.52,5500.0,107.1984,107.3569,107.1984,107.3569,5500.0
2011-02-11 14:05:00,135.52,135.59,135.38,135.47,6800.0,107.3569,107.4123,107.246,107.3173,6800.0
2011-02-11 14:10:00,135.42,135.49,135.4,135.41,1700.0,107.2777,107.3331,107.2618,107.2697,1700.0
2011-02-11 14:15:00,135.43,135.43,135.39,135.41,2600.0,107.2856,107.2856,107.2539,107.2697,2600.0
2011-02-11 14:20:00,135.43,135.58,135.43,135.55,4200.0,107.2856,107.4044,107.2856,107.3806,4200.0
2011-02-11 14:25:00,135.55,135.65,135.55,135.57,4800.0,107.3806,107.4599,107.3806,107.3965,4800.0
2011-02-11 14:30:00,135.58,135.69,135.5,135.63,8900.0,107.4044,107.4915,107.341,107.444,8900.0
2011-02-11 14:35:00,135.63,135.73,135.59,135.73,2900.0,107.444,107.5232,107.4123,107.5232,2900.0
2011-02-11 14:40:00,135.76,135.96,135.72,135.9,6000.0,107.547,107.7054,107.5153,107.6579,6000.0
2011-02-11 14:45:00,135.91,135.91,135.74,135.74,1600.0,107.6658,107.6658,107.5312,107.5312,1600.0
2011-02-11 14:50:00,135.76,135.89,135.74,135.79,3200.0,107.547,107.65,107.5312,107.5708,3200.0
2011-02-11 14:55:00,135.74,135.76,135.51,135.63,11600.0,107.5312,107.547,107.349,107.444,11600.0
2011-02-11 15:00:00,135.66,135.7,135.54,135.55,2700.0,107.4678,107.4995,107.3727,107.3806,2700.0
2011-02-11 15:05:00,135.54,135.58,135.48,135.58,7000.0,107.3727,107.4044,107.3252,107.4044,7000.0
2011-02-11 15:10:00,135.57,135.57,135.46,135.47,8700.0,107.3965,107.3965,107.3093,107.3173,8700.0
2011-02-11 15:15:00,135.55,135.56,135.4,135.45,3700.0,107.3806,107.3886,107.2618,107.3014,3700.0
2011-02-11 15:20:00,135.46,135.7,135.46,135.65,4100.0,107.3093,107.4995,107.3093,107.4599,4100.0
2011-02-11 15:25:00,135.68,135.68,135.59,135.59,1800.0,107.4836,107.4836,107.4123,107.4123,1800.0
2011-02-11 15:30:00,135.56,135.65,135.54,135.56,5700.0,107.3886,107.4599,107.3727,107.3886,5700.0
2011-02-11 15:35:00,135.56,135.64,135.47,135.6,5100.0,107.3886,107.4519,107.3173,107.4202,5100.0
2011-02-11 15:40:00,135.6,135.71,135.56,135.58,3400.0,107.4202,107.5074,107.3886,107.4044,3400.0
2011-02-11 15:45:00,135.54,135.66,135.46,135.62,8100.0,107.3727,107.4678,107.3093,107.4361,8100.0
2011-02-11 15:50:00,135.62,135.69,135.52,135.58,7700.0,107.4361,107.4915,107.3569,107.4044,7700.0
2011-02-11 15:55:00,135.58,135.73,135.57,135.71,11300.0,107.4044,107.5232,107.3965,107.5074,11300.0
2011-02-14 09:30:00,135.84,135.84,135.07,135.24,3200.0,107.6104,107.6104,107.0004,107.1351,3200.0
2011-02-14 09:35:00,135.38,135.64,135.38,135.64,1200.0,107.246,107.4519,107.246,107.4519,1200.0
2011-02-14 09:40:00,135.64,135.64,135.47,135.47,600.0,107.4519,107.4519,107.3173,107.3173,600.0
2011-02-14 09:45:00,135.61,135.8,135.61,135.75,2200.0,107.4282,107.5787,107.4282,107.5391,2200.0
2011-02-14 09:50:00,135.66,135.66,135.35,135.48,2600.0,107.4678,107.4678,107.2222,107.3252,2600.0
2011-02-14 09:55:00,135.39,135.53,135.39,135.44,500.0,107.2539,107.3648,107.2539,107.2935,500.0
2011-02-14 10:00:00,135.45,135.61,135.36,135.41,4100.0,107.3014,107.4282,107.2301,107.2697,4100.0
2011-02-14 10:05:00,135.33,135.56,135.15,135.33,4000.0,107.2064,107.3886,107.0638,107.2064,4000.0
2011-02-14 10:10:00,135.31,135.37,134.98,135.06,4300.0,107.1905,107.238,106.9291,106.9925,4300.0
2011-02-14 10:15:00,134.96,135.22,134.87,135.15,3700.0,106.9133,107.1192,106.842,107.0638,3700.0
2011-02-14 10:20:00,135.15,135.27,135.15,135.18,1100.0,107.0638,107.1588,107.0638,107.0875,1100.0
2011-02-14 10:25:00,135.14,135.14,134.82,134.88,1600.0,107.0558,107.0558,106.8023,106.8499,1600.0
2011-02-14 10:30:00,134.87,135.12,134.84,135.12,7600.0,106.842,107.04,106.8182,107.04,7600.0
2011-02-14 10:35:00,135.01,135.1,134.83,134.83,4000.0,106.9529,107.0242,106.8103,106.8103,4000.0
2011-02-14 10:40:00,134.9,134.9,134.49,134.63,14200.0,106.8657,106.8657,106.5409,106.6518,14200.0
2011-02-14 10:45:00,134.58,134.58,134.34,134.41,3800.0,106.6122,106.6122,106.4221,106.4775,3800.0
2011-02-14 10:50:00,134.41,134.63,134.41,134.47,32900.0,106.4775,106.6518,106.4775,106.5251,32900.0
2011-02-14 10:55:00,134.4,134.77,134.31,134.77,11100.0,106.4696,106.7627,106.3983,106.7627,11100.0
2011-02-14 11:00:00,134.68,134.82,134.58,134.82,2300.0,106.6914,106.8023,106.6122,106.8023,2300.0
2011-02-14 11:05:00,134.82,134.91,134.81,134.87,2900.0,106.8023,106.8736,106.7944,106.842,2900.0
2011-02-14 11:10:00,134.91,134.91,134.71,134.72,5700.0,106.8736,106.8736,106.7152,106.7231,5700.0
2011-02-14 11:15:00,134.77,135.03,134.76,135.03,13400.0,106.7627,106.9687,106.7548,106.9687,13400.0
2011-02-14 11:20:00,135.03,135.11,134.99,135.08,2600.0,106.9687,107.0321,106.937,107.0083,2600.0
2011-02-14 11:25:00,135.1,135.1,134.99,134.99,6100.0,107.0242,107.0242,106.937,106.937,6100.0
2011-02-14 11:30:00,134.99,135.03,134.93,134.96,1500.0,106.937,106.9687,106.8895,106.9133,1500.0
2011-02-14 11:35:00,134.92,134.96,134.67,134.86,5000.0,106.8816,106.9133,106.6835,106.834,5000.0
2011-02-14 11:40:00,134.91,134.92,134.75,134.77,4400.0,106.8736,106.8816,106.7469,106.7627,4400.0
2011-02-14 11:45:00,134.77,134.82,134.66,134.66,1900.0,106.7627,106.8023,106.6756,106.6756,1900.0
2011-02-14 11:50:00,134.67,134.74,134.67,134.68,3000.0,106.6835,106.739,106.6835,106.6914,3000.0
2011-02-14 11:55:00,134.6,134.79,134.6,134.79,1700.0,106.6281,106.7786,106.6281,106.7786,1700.0
2011-02-14 12:00:00,134.69,134.74,134.61,134.61,4100.0,106.6994,106.739,106.636,106.636,4100.0
2011-02-14 12:05:00,134.65,134.7,134.62,134.64,1800.0,106.6677,106.7073,106.6439,106.6598,1800.0
2011-02-14 12:10:00,134.69,134.76,134.69,134.72,1900.0,106.6994,106.7548,106.6994,106.7231,1900.0
2011-02-14 12:15:00,134.74,134.77,134.73,134.77,1500.0,106.739,106.7627,106.731,106.7627,1500.0
2011-02-14 12:20:00,134.7,134.77,134.7,134.73,3800.0,106.7073,106.7627,106.7073,106.731,3800.0
2011-02-14 12:25:00,134.73,134.78,134.69,134.69,2800.0,106.731,106.7707,106.6994,106.6994,2800.0
2011-02-14 12:30:00,134.69,134.77,134.69,134.69,4500.0,106.6994,106.7627,106.6994,106.6994,4500.0
2011-02-14 12:35:00,134.71,134.72,134.69,134.69,900.0,106.7152,106.7231,106.6994,106.6994,900.0
2011-02-14 12:40:00,134.7,134.75,134.68,134.75,1200.0,106.7073,106.7469,106.6914,106.7469,1200.0
2011-02-14 12:45:00,134.71,134.71,134.5,134.5,7500.0,106.7152,106.7152,106.5488,106.5488,7500.0
2011-02-14 12:50:00,134.53,134.54,134.48,134.5,2700.0,106.5726,106.5805,106.533,106.5488,2700.0
2011-02-14 12:55:00,134.5,134.56,134.5,134.5,3200.0,106.5488,106.5964,106.5488,106.5488,3200.0
2011-02-14 13:00:00,134.5,134.6,134.5,134.57,8300.0,106.5488,106.6281,106.5488,106.6043,8300.0
2011-02-14 13:05:00,134.58,134.6,134.55,134.6,3200.0,106.6122,106.6281,106.5885,106.6281,3200.0
2011-02-14 13:10:00,134.58,134.65,134.57,134.59,4300.0,106.6122,106.6677,106.6043,106.6201,4300.0
2011-02-14 13:15:00,134.56,134.65,134.55,134.65,1200.0,106.5964,106.6677,106.5885,106.6677,1200.0
2011-02-14 13:20:00,134.65,134.69,134.61,134.69,1500.0,106.6677,106.6994,106.636,106.6994,1500.0
2011-02-14 13:25:00,134.64,134.7,134.53,134.61,3100.0,106.6598,106.7073,106.5726,106.636,3100.0
2011-02-14 13:30:00,134.6,134.6,134.5,134.58,1400.0,106.6281,106.6281,106.5488,106.6122,1400.0
2011-02-14 13:35:00,134.6,134.68,134.59,134.6,1400.0,106.6281,106.6914,106.6201,106.6281,1400.0
2011-02-14 13:40:00,134.6,134.68,134.59,134.59,1700.0,106.6281,106.6914,106.6201,106.6201,1700.0
2011-02-14 13:45:00,134.61,134.61,134.52,134.58,1300.0,106.636,106.636,106.5647,106.6122,1300.0
2011-02-14 13:50:00,134.6,134.6,134.53,134.57,3400.0,106.6281,106.6281,106.5726,106.6043,3400.0
2011-02-14 13:55:00,134.54,134.54,134.51,134.52,500.0,106.5805,106.5805,106.5568,106.5647,500.0
2011-02-14 14:00:00,134.49,134.59,134.47,134.59,1100.0,106.5409,106.6201,106.5251,106.6201,1100.0
2011-02-14 14:05:00,134.56,134.65,134.55,134.63,5900.0,106.5964,106.6677,106.5885,106.6518,5900.0
2011-02-14 14:10:00,134.61,134.65,134.53,134.57,4100.0,106.636,106.6677,106.5726,106.6043,4100.0
2011-02-14 14:15:00,134.55,134.65,134.53,134.63,1900.0,106.5885,106.6677,106.5726,106.6518,1900.0
2011-02-14 14:20:00,134.65,134.7,134.57,134.7,4600.0,106.6677,106.7073,106.6043,106.7073,4600.0
2011-02-14 14:25:00,134.68,134.7,134.64,134.67,6700.0,106.6914,106.7073,106.6598,106.6835,6700.0
2011-02-14 14:30:00,134.7,134.72,134.58,134.58,3100.0,106.7073,106.7231,106.6122,106.6122,3100.0
2011-02-14 14:35:00,134.62,134.63,134.49,134.55,8400.0,106.6439,106.6518,106.5409,106.5885,8400.0
2011-02-14 14:40:00,134.52,134.75,134.51,134.66,13200.0,106.5647,106.7469,106.5568,106.6756,13200.0
2011-02-14 14:45:00,134.65,134.75,134.65,134.68,2600.0,106.6677,106.7469,106.6677,106.6914,2600.0
2011-02-14 14:50:00,134.67,134.75,134.67,134.75,3200.0,106.6835,106.7469,106.6835,106.7469,3200.0
2011-02-14 14:55:00,134.7,134.75,134.7,134.75,2400.0,106.7073,106.7469,106.7073,106.7469,2400.0
2011-02-14 15:00:00,134.72,134.75,134.72,134.75,3600.0,106.7231,106.7469,106.7231,106.7469,3600.0
2011-02-14 15:05:00,134.75,134.75,134.63,134.63,3100.0,106.7469,106.7469,106.6518,106.6518,3100.0
2011-02-14 15:10:00,134.63,134.72,134.61,134.72,3300.0,106.6518,106.7231,106.636,106.7231,3300.0
2011-02-14 15:15:00,134.74,134.75,134.67,134.69,4300.0,106.739,106.7469,106.6835,106.6994,4300.0
2011-02-14 15:20:00,134.68,134.7,134.65,134.66,2200.0,106.6914,106.7073,106.6677,106.6756,2200.0
2011-02-14 15:25:00,134.66,134.68,134.6,134.6,2400.0,106.6756,106.6914,106.6281,106.6281,2400.0
2011-02-14 15:30:00,134.56,134.64,134.56,134.57,3600.0,106.5964,106.6598,106.5964,106.6043,3600.0
2011-02-14 15:35:00,134.57,134.61,134.5,134.53,6800.0,106.6043,106.636,106.5488,106.5726,6800.0
2011-02-14 15:40:00,134.47,134.56,134.46,134.55,7000.0,106.5251,106.5964,106.5172,106.5885,7000.0
2011-02-14 15:45:00,134.54,134.6,134.49,134.5,14400.0,106.5805,106.6281,106.5409,106.5488,14400.0
2011-02-14 15:50:00,134.5,134.55,134.43,134.49,13200.0,106.5488,106.5885,106.4934,106.5409,13200.0
2011-02-14 15:55:00,134.44,134.5,134.39,134.48,13500.0,106.5013,106.5488,106.4617,106.533,13500.0
2011-02-15 09:30:00,134.14,134.17,134.01,134.11,5500.0,106.2637,106.2874,106.1607,106.2399,5500.0
2011-02-15 09:35:00,134.01,134.06,133.37,133.63,10800.0,106.1607,106.2003,105.6537,105.8596,10800.0
2011-02-15 09:40:00,133.64,133.96,133.64,133.96,3100.0,105.8676,106.1211,105.8676,106.1211,3100.0
2011-02-15 09:45:00,134.07,134.32,134.07,134.25,1700.0,106.2082,106.4063,106.2082,106.3508,1700.0
2011-02-15 09:50:00,134.2,134.2,133.84,133.99,3700.0,106.3112,106.3112,106.026,106.1448,3700.0
2011-02-15 09:55:00,133.95,133.97,133.61,133.81,8700.0,106.1131,106.129,105.8438,106.0022,8700.0
2011-02-15 10:00:00,133.94,134.1,133.72,133.8,3600.0,106.1052,106.232,105.9309,105.9943,3600.0
2011-02-15 10:05:00,133.71,133.84,133.69,133.74,12900.0,105.923,106.026,105.9072,105.9468,12900.0
2011-02-15 10:10:00,133.77,133.91,133.67,133.91,6200.0,105.9706,106.0815,105.8913,106.0815,6200.0
2011-02-15 10:15:00,133.91,133.92,133.73,133.88,2900.0,106.0815,106.0894,105.9389,106.0577,2900.0
2011-02-15 10:20:00,133.88,133.94,133.88,133.94,600.0,106.0577,106.1052,106.0577,106.1052,600.0
2011-02-15 10:25:00,133.93,133.97,133.83,133.83,3400.0,106.0973,106.129,106.0181,106.0181,3400.0
2011-02-15 10:30:00,133.84,133.97,133.83,133.93,2000.0,106.026,106.129,106.0181,106.0973,2000.0
2011-02-15 10:35:00,133.87,133.93,133.83,133.84,1700.0,106.0498,106.0973,106.0181,106.026,1700.0
2011-02-15 10:40:00,133.82,133.9,133.8,133.84,2400.0,106.0102,106.0735,105.9943,106.026,2400.0
2011-02-15 10:45:00,133.83,133.88,133.75,133.75,1000.0,106.0181,106.0577,105.9547,105.9547,1000.0
2011-02-15 10:50:00,133.72,133.92,133.72,133.92,2600.0,105.9309,106.0894,105.9309,106.0894,2600.0
2011-02-15 10:55:00,134.0,134.15,133.86,133.86,2200.0,106.1528,106.2716,106.0418,106.0418,2200.0
2011-02-15 11:00:00,133.91,134.05,133.91,134.02,2100.0,106.0815,106.1924,106.0815,106.1686,2100.0
2011-02-15 11:05:00,134.12,134.28,134.12,134.23,4000.0,106.2478,106.3746,106.2478,106.335,4000.0
2011-02-15 11:10:00,134.22,134.26,133.99,133.99,1000.0,106.327,106.3587,106.1448,106.1448,1000.0
2011-02-15 11:15:00,134.02,134.1,133.99,133.99,2400.0,106.1686,106.232,106.1448,106.1448,2400.0
2011-02-15 11:20:00,134.01,134.12,133.91,133.97,8800.0,106.1607,106.2478,106.0815,106.129,8800.0
2011-02-15 11:25:00,133.98,134.05,133.98,134.02,1100.0,106.1369,106.1924,106.1369,106.1686,1100.0
2011-02-15 11:30:00,134.08,134.08,133.97,133.97,2000.0,106.2161,106.2161,106.129,106.129,2000.0
2011-02-15 11:35:00,133.98,133.98,133.92,133.98,1700.0,106.1369,106.1369,106.0894,106.1369,1700.0
2011-02-15 11:40:00,134.0,134.0,133.97,133.99,1400.0,106.1528,106.1528,106.129,106.1448,1400.0
2011-02-15 11:45:00,133.91,133.91,133.74,133.76,3100.0,106.0815,106.0815,105.9468,105.9626,3100.0
2011-02-15 11:50:00,133.77,133.91,133.77,133.91,1500.0,105.9706,106.0815,105.9706,106.0815,1500.0
2011-02-15 11:55:00,133.92,133.94,133.79,133.82,3800.0,106.0894,106.1052,105.9864,106.0102,3800.0
2011-02-15 12:00:00,133.77,133.82,133.66,133.82,2500.0,105.9706,106.0102,105.8834,106.0102,2500.0
2011-02-15 12:05:00,133.76,133.83,133.76,133.79,1500.0,105.9626,106.0181,105.9626,105.9864,1500.0
2011-02-15 12:10:00,133.79,133.81,133.77,133.77,1300.0,105.9864,106.0022,105.9706,105.9706,1300.0
2011-02-15 12:15:00,133.79,133.83,133.79,133.83,2400.0,105.9864,106.0181,105.9864,106.0181,2400.0
2011-02-15 12:20:00,133.83,133.84,133.79,133.81,2500.0,106.0181,106.026,105.9864,106.0022,2500.0
2011-02-15 12:25:00,133.81,133.97,133.81,133.94,1300.0,106.0022,106.129,106.0022,106.1052,1300.0
2011-02-15 12:30:00,133.92,133.94,133.78,133.78,3000.0,106.0894,106.1052,105.9785,105.9785,3000.0
2011-02-15 12:35:00,133.83,133.89,133.82,133.89,1300.0,106.0181,106.0656,106.0102,106.0656,1300.0
2011-02-15 12:40:00,133.98,133.98,133.93,133.93,700.0,106.1369,106.1369,106.0973,106.0973,700.0
2011-02-15 12:45:00,133.95,133.97,133.85,133.92,2300.0,106.1131,106.129,106.0339,106.0894,2300.0
2011-02-15 12:50:00,133.91,133.93,133.85,133.91,1400.0,106.0815,106.0973,106.0339,106.0815,1400.0
2011-02-15 12:55:00,133.88,133.88,133.81,133.85,2100.0,106.0577,106.0577,106.0022,106.0339,2100.0
2011-02-15 13:00:00,133.82,133.84,133.66,133.77,6800.0,106.0102,106.026,105.8834,105.9706,6800.0
2011-02-15 13:05:00,133.76,133.81,133.74,133.76,1300.0,105.9626,106.0022,105.9468,105.9626,1300.0
2011-02-15 13:10:00,133.8,133.92,133.8,133.92,2000.0,105.9943,106.0894,105.9943,106.0894,2000.0
2011-02-15 13:15:00,133.89,133.92,133.76,133.78,2000.0,106.0656,106.0894,105.9626,105.9785,2000.0
2011-02-15 13:20:00,133.69,133.78,133.69,133.78,800.0,105.9072,105.9785,105.9072,105.9785,800.0
2011-02-15 13:25:00,133.72,133.84,133.72,133.84,800.0,105.9309,106.026,105.9309,106.026,800.0
2011-02-15 13:30:00,133.8,133.92,133.8,133.92,900.0,105.9943,106.0894,105.9943,106.0894,900.0
2011-02-15 13:35:00,133.86,133.92,133.85,133.87,600.0,106.0418,106.0894,106.0339,106.0498,600.0
2011-02-15 13:40:00,133.92,133.98,133.92,133.98,1000.0,106.0894,106.1369,106.0894,106.1369,1000.0
2011-02-15 13:45:00,133.98,134.05,133.98,134.01,1700.0,106.1369,106.1924,106.1369,106.1607,1700.0
2011-02-15 13:50:00,133.99,134.01,133.79,133.81,2200.0,106.1448,106.1607,105.9864,106.0022,2200.0
2011-02-15 13:55:00,133.78,133.82,133.76,133.82,1200.0,105.9785,106.0102,105.9626,106.0102,1200.0
2011-02-15 14:00:00,133.77,133.81,133.6,133.7,1800.0,105.9706,106.0022,105.8359,105.9151,1800.0
2011-02-15 14:05:00,133.66,133.68,133.6,133.65,4600.0,105.8834,105.8993,105.8359,105.8755,4600.0
2011-02-15 14:10:00,133.64,133.66,133.48,133.48,4700.0,105.8676,105.8834,105.7408,105.7408,4700.0
2011-02-15 14:15:00,133.47,133.62,133.47,133.62,2500.0,105.7329,105.8517,105.7329,105.8517,2500.0
2011-02-15 14:20:00,133.65,133.73,133.58,133.59,2700.0,105.8755,105.9389,105.82,105.828,2700.0
2011-02-15 14:25:00,133.58,133.62,133.56,133.56,1700.0,105.82,105.8517,105.8042,105.8042,1700.0
2011-02-15 14:30:00,133.56,133.59,133.49,133.57,1800.0,105.8042,105.828,105.7487,105.8121,1800.0
2011-02-15 14:35:00,133.66,133.68,133.6,133.6,1300.0,105.8834,105.8993,105.8359,105.8359,1300.0
2011-02-15 14:40:00,133.56,133.78,133.56,133.77,1600.0,105.8042,105.9785,105.8042,105.9706,1600.0
2011-02-15 14:45:00,133.79,133.79,133.74,133.76,2000.0,105.9864,105.9864,105.9468,105.9626,2000.0
2011-02-15 14:50:00,133.8,133.9,133.8,133.9,1800.0,105.9943,106.0735,105.9943,106.0735,1800.0
2011-02-15 14:55:00,133.9,133.97,133.89,133.92,3100.0,106.0735,106.129,106.0656,106.0894,3100.0
2011-02-15 15:00:00,133.88,133.95,133.87,133.95,1600.0,106.0577,106.1131,106.0498,106.1131,1600.0
2011-02-15 15:05:00,133.97,134.02,133.95,133.95,1500.0,106.129,106.1686,106.1131,106.1131,1500.0
2011-02-15 15:10:00,134.0,134.01,133.92,134.01,2900.0,106.1528,106.1607,106.0894,106.1607,2900.0
2011-02-15 15:15:00,133.99,134.01,133.95,134.0,3200.0,106.1448,106.1607,106.1131,106.1528,3200.0
2011-02-15 15:20:00,134.0,134.0,133.82,133.82,7100.0,106.1528,106.1528,106.0102,106.0102,7100.0
2011-02-15 15:25:00,133.82,133.83,133.76,133.79,3900.0,106.0102,106.0181,105.9626,105.9864,3900.0
2011-02-15 15:30:00,133.81,133.91,133.81,133.82,5600.0,106.0022,106.0815,106.0022,106.0102,5600.0
2011-02-15 15:35:00,133.79,133.85,133.73,133.84,6100.0,105.9864,106.0339,105.9389,106.026,6100.0
2011-02-15 15:40:00,133.91,133.91,133.74,133.82,5800.0,106.0815,106.0815,105.9468,106.0102,5800.0
2011-02-15 15:45:00,133.88,133.98,133.7,133.82,13900.0,106.0577,106.1369,105.9151,106.0102,13900.0
2011-02-15 15:50:00,133.82,133.86,133.76,133.78,10300.0,106.0102,106.0418,105.9626,105.9785,10300.0
2011-02-15 15:55:00,133.81,134.08,133.81,133.99,45400.0,106.0022,106.2161,106.0022,106.1448,45400.0
2011-02-16 09:30:00,134.35,134.76,134.22,134.58,3000.0,106.43,106.7548,106.327,106.6122,3000.0
2011-02-16 09:35:00,134.61,134.61,134.54,134.55,2000.0,106.636,106.636,106.5805,106.5885,2000.0
2011-02-16 09:40:00,134.63,134.9,134.63,134.89,1600.0,106.6518,106.8657,106.6518,106.8578,1600.0
2011-02-16 09:45:00,134.85,134.85,134.38,134.39,3600.0,106.8261,106.8261,106.4538,106.4617,3600.0
2011-02-16 09:50:00,134.42,134.45,134.3,134.41,2700.0,106.4855,106.5092,106.3904,106.4775,2700.0
2011-02-16 09:55:00,134.52,134.54,134.48,134.54,1600.0,106.5647,106.5805,106.533,106.5805,1600.0
2011-02-16 10:00:00,134.68,134.68,134.21,134.27,3200.0,106.6914,106.6914,106.3191,106.3666,3200.0
2011-02-16 10:05:00,134.28,134.32,134.28,134.3,1300.0,106.3746,106.4063,106.3746,106.3904,1300.0
2011-02-16 10:10:00,134.45,134.58,134.45,134.58,1200.0,106.5092,106.6122,106.5092,106.6122,1200.0
2011-02-16 10:15:00,134.6,134.6,134.48,134.48,700.0,106.6281,106.6281,106.533,106.533,700.0
2011-02-16 10:20:00,134.45,134.72,134.45,134.69,2900.0,106.5092,106.7231,106.5092,106.6994,2900.0
2011-02-16 10:25:00,134.72,134.87,134.72,134.82,5800.0,106.7231,106.842,106.7231,106.8023,5800.0
2011-02-16 10:30:00,134.77,134.95,134.77,134.86,2500.0,106.7627,106.9053,106.7627,106.834,2500.0
2011-02-16 10:35:00,134.9,135.14,134.9,135.01,900.0,106.8657,107.0558,106.8657,106.9529,900.0
2011-02-16 10:40:00,135.07,135.1,134.99,134.99,600.0,107.0004,107.0242,106.937,106.937,600.0
2011-02-16 10:45:00,135.06,135.12,135.06,135.12,900.0,106.9925,107.04,106.9925,107.04,900.0
2011-02-16 10:50:00,135.15,135.16,135.06,135.06,1000.0,107.0638,107.0717,106.9925,106.9925,1000.0
2011-02-16 10:55:00,135.0,135.15,135.0,135.15,1500.0,106.9449,107.0638,106.9449,107.0638,1500.0
2011-02-16 11:00:00,135.13,135.15,135.03,135.03,2800.0,107.0479,107.0638,106.9687,106.9687,2800.0
2011-02-16 11:05:00,135.01,135.01,134.85,134.85,700.0,106.9529,106.9529,106.8261,106.8261,700.0
2011-02-16 11:10:00,134.8,134.8,134.62,134.69,1000.0,106.7865,106.7865,106.6439,106.6994,1000.0
2011-02-16 11:15:00,134.72,134.75,134.65,134.65,1300.0,106.7231,106.7469,106.6677,106.6677,1300.0
2011-02-16 11:20:00,134.65,134.77,134.65,134.72,1400.0,106.6677,106.7627,106.6677,106.7231,1400.0
2011-02-16 11:25:00,134.64,134.64,134.49,134.55,2500.0,106.6598,106.6598,106.5409,106.5885,2500.0
2011-02-16 11:30:00,134.45,134.45,134.13,134.14,1700.0,106.5092,106.5092,106.2557,106.2637,1700.0
2011-02-16 11:35:00,134.1,134.4,134.1,134.36,25200.0,106.232,106.4696,106.232,106.4379,25200.0
2011-02-16 11:40:00,134.37,134.47,134.18,134.47,9000.0,106.4459,106.5251,106.2953,106.5251,9000.0
2011-02-16 11:45:00,134.55,134.59,134.54,134.59,2300.0,106.5885,106.6201,106.5805,106.6201,2300.0
2011-02-16 11:50:00,134.59,134.62,134.52,134.52,1500.0,106.6201,106.6439,106.5647,106.5647,1500.0
2011-02-16 11:55:00,134.45,134.6,134.45,134.53,1000.0,106.5092,106.6281,106.5092,106.5726,1000.0
2011-02-16 12:00:00,134.56,134.56,134.31,134.34,1600.0,106.5964,106.5964,106.3983,106.4221,1600.0
2011-02-16 12:05:00,134.16,134.33,133.85,133.85,11700.0,106.2795,106.4142,106.0339,106.0339,11700.0
2011-02-16 12:10:00,133.83,134.18,133.83,134.18,1500.0,106.0181,106.2953,106.0181,106.2953,1500.0
2011-02-16 12:15:00,134.17,134.17,134.01,134.16,800.0,106.2874,106.2874,106.1607,106.2795,800.0
2011-02-16 12:20:00,134.14,134.24,134.05,134.24,1200.0,106.2637,106.3429,106.1924,106.3429,1200.0
2011-02-16 12:25:00,134.32,134.36,134.23,134.23,800.0,106.4063,106.4379,106.335,106.335,800.0
2011-02-16 12:30:00,134.23,134.23,134.23,134.23,0.0,106.335,106.335,106.335,106.335,0.0
2011-02-16 12:35:00,134.28,134.28,134.2,134.22,500.0,106.3746,106.3746,106.3112,106.327,500.0
2011-02-16 12:40:00,134.19,134.25,134.1,134.23,2300.0,106.3033,106.3508,106.232,106.335,2300.0
2011-02-16 12:45:00,134.22,134.3,134.22,134.3,300.0,106.327,106.3904,106.327,106.3904,300.0
2011-02-16 12:50:00,134.23,134.36,134.21,134.36,1000.0,106.335,106.4379,106.3191,106.4379,1000.0
2011-02-16 12:55:00,134.35,134.39,134.35,134.39,1300.0,106.43,106.4617,106.43,106.4617,1300.0
2011-02-16 13:00:00,134.41,134.41,134.14,134.14,1200.0,106.4775,106.4775,106.2637,106.2637,1200.0
2011-02-16 13:05:00,134.17,134.31,134.17,134.28,1200.0,106.2874,106.3983,106.2874,106.3746,1200.0
2011-02-16 13:10:00,134.34,134.36,134.2,134.31,1300.0,106.4221,106.4379,106.3112,106.3983,1300.0
2011-02-16 13:15:00,134.38,134.39,134.31,134.38,500.0,106.4538,106.4617,106.3983,106.4538,500.0
2011-02-16 13:20:00,134.27,134.27,134.27,134.27,100.0,106.3666,106.3666,106.3666,106.3666,100.0
2011-02-16 13:25:00,134.29,134.29,134.18,134.18,1800.0,106.3825,106.3825,106.2953,106.2953,1800.0
2011-02-16 13:30:00,134.2,134.22,134.19,134.22,1200.0,106.3112,106.327,106.3033,106.327,1200.0
2011-02-16 13:35:00,134.2,134.2,134.0,134.17,5700.0,106.3112,106.3112,106.1528,106.2874,5700.0
2011-02-16 13:40:00,134.14,134.27,134.14,134.26,1000.0,106.2637,106.3666,106.2637,106.3587,1000.0
2011-02-16 13:45:00,134.22,134.22,134.12,134.18,1000.0,106.327,106.327,106.2478,106.2953,1000.0
2011-02-16 13:50:00,134.27,134.34,134.16,134.2,2300.0,106.3666,106.4221,106.2795,106.3112,2300.0
2011-02-16 13:55:00,134.17,134.28,134.16,134.17,4200.0,106.2874,106.3746,106.2795,106.2874,4200.0
2011-02-16 14:00:00,134.2,134.21,134.02,134.14,3400.0,106.3112,106.3191,106.1686,106.2637,3400.0
2011-02-16 14:05:00,134.13,134.13,133.91,133.91,5900.0,106.2557,106.2557,106.0815,106.0815,5900.0
2011-02-16 14:10:00,133.91,133.96,133.81,133.81,2200.0,106.0815,106.1211,106.0022,106.0022,2200.0
2011-02-16 14:15:00,133.81,133.91,133.67,133.67,6900.0,106.0022,106.0815,105.8913,105.8913,6900.0
2011-02-16 14:20:00,133.62,133.73,133.62,133.73,2700.0,105.8517,105.9389,105.8517,105.9389,2700.0
2011-02-16 14:25:00,133.74,133.78,133.69,133.75,8100.0,105.9468,105.9785,105.9072,105.9547,8100.0
2011-02-16 14:30:00,133.75,133.83,133.75,133.77,5500.0,105.9547,106.0181,105.9547,105.9706,5500.0
2011-02-16 14:35:00,133.81,133.92,133.76,133.85,15200.0,106.0022,106.0894,105.9626,106.0339,15200.0
2011-02-16 14:40:00,133.86,133.99,133.82,133.95,4300.0,106.0418,106.1448,106.0102,106.1131,4300.0
2011-02-16 14:45:00,134.0,134.01,133.88,133.88,2900.0,106.1528,106.1607,106.0577,106.0577,2900.0
2011-02-16 14:50:00,133.91,133.93,133.89,133.89,6000.0,106.0815,106.0973,106.0656,106.0656,6000.0
2011-02-16 14:55:00,133.89,133.95,133.81,133.91,7000.0,106.0656,106.1131,106.0022,106.0815,7000.0
2011-02-16 15:00:00,133.91,134.0,133.91,133.99,9500.0,106.0815,106.1528,106.0815,106.1448,9500.0
2011-02-16 15:05:00,134.0,134.03,133.98,133.99,6900.0,106.1528,106.1765,106.1369,106.1448,6900.0
2011-02-16 15:10:00,133.98,134.01,133.98,134.01,3800.0,106.1369,106.1607,106.1369,106.1607,3800.0
2011-02-16 15:15:00,134.05,134.14,134.05,134.05,2700.0,106.1924,106.2637,106.1924,106.1924,2700.0
2011-02-16 15:20:00,134.01,134.02,134.0,134.0,700.0,106.1607,106.1686,106.1528,106.1528,700.0
2011-02-16 15:25:00,134.04,134.07,133.95,133.97,7600.0,106.1844,106.2082,106.1131,106.129,7600.0
2011-02-16 15:30:00,133.97,134.01,133.93,133.99,8600.0,106.129,106.1607,106.0973,106.1448,8600.0
2011-02-16 15:35:00,133.99,134.02,133.95,133.95,7300.0,106.1448,106.1686,106.1131,106.1131,7300.0
2011-02-16 15:40:00,134.0,134.0,133.95,133.97,8300.0,106.1528,106.1528,106.1131,106.129,8300.0
2011-02-16 15:45:00,133.97,134.07,133.92,134.0,12500.0,106.129,106.2082,106.0894,106.1528,12500.0
2011-02-16 15:50:00,134.04,134.11,133.96,133.96,8100.0,106.1844,106.2399,106.1211,106.1211,8100.0
2011-02-16 15:55:00,134.0,134.21,133.96,134.11,22300.0,106.1528,106.3191,106.1211,106.2399,22300.0
2011-02-17 09:30:00,133.91,133.91,133.54,133.54,6800.0,106.0815,106.0815,105.7883,105.7883,6800.0
2011-02-17 09:35:00,133.52,133.73,133.4,133.73,1900.0,105.7725,105.9389,105.6774,105.9389,1900.0
2011-02-17 09:40:00,133.66,133.66,133.25,133.36,3200.0,105.8834,105.8834,105.5586,105.6458,3200.0
2011-02-17 09:45:00,133.37,133.65,133.31,133.37,3000.0,105.6537,105.8755,105.6061,105.6537,3000.0
2011-02-17 09:50:00,133.55,133.65,133.38,133.54,4000.0,105.7963,105.8755,105.6616,105.7883,4000.0
2011-02-17 09:55:00,133.54,133.54,133.32,133.48,2900.0,105.7883,105.7883,105.6141,105.7408,2900.0
2011-02-17 10:00:00,133.53,133.78,133.34,133.78,5100.0,105.7804,105.9785,105.6299,105.9785,5100.0
2011-02-17 10:05:00,133.76,133.76,133.4,133.4,4500.0,105.9626,105.9626,105.6774,105.6774,4500.0
2011-02-17 10:10:00,133.48,133.63,133.47,133.59,3500.0,105.7408,105.8596,105.7329,105.828,3500.0
2011-02-17 10:15:00,133.59,133.59,133.41,133.41,4000.0,105.828,105.828,105.6854,105.6854,4000.0
2011-02-17 10:20:00,133.5,133.71,133.46,133.66,4400.0,105.7567,105.923,105.725,105.8834,4400.0
2011-02-17 10:25:00,133.67,133.69,133.53,133.62,1400.0,105.8913,105.9072,105.7804,105.8517,1400.0
2011-02-17 10:30:00,133.71,133.71,133.6,133.61,2800.0,105.923,105.923,105.8359,105.8438,2800.0
2011-02-17 10:35:00,133.63,133.7,133.61,133.65,2600.0,105.8596,105.9151,105.8438,105.8755,2600.0
2011-02-17 10:40:00,133.7,133.96,133.57,133.92,2800.0,105.9151,106.1211,105.8121,106.0894,2800.0
2011-02-17 10:45:00,133.96,134.06,133.93,133.97,2500.0,106.1211,106.2003,106.0973,106.129,2500.0
2011-02-17 10:50:00,133.94,133.95,133.84,133.93,2600.0,106.1052,106.1131,106.026,106.0973,2600.0
2011-02-17 10:55:00,134.01,134.11,133.73,133.8,2100.0,106.1607,106.2399,105.9389,105.9943,2100.0
2011-02-17 11:00:00,133.81,134.0,133.78,134.0,3200.0,106.0022,106.1528,105.9785,106.1528,3200.0
2011-02-17 11:05:00,133.99,134.06,133.94,133.97,2500.0,106.1448,106.2003,106.1052,106.129,2500.0
2011-02-17 11:10:00,133.94,134.25,133.94,134.25,1900.0,106.1052,106.3508,106.1052,106.3508,1900.0
2011-02-17 11:15:00,134.15,134.19,134.11,134.17,2100.0,106.2716,106.3033,106.2399,106.2874,2100.0
2011-02-17 11:20:00,134.18,134.37,134.1,134.3,2700.0,106.2953,106.4459,106.232,106.3904,2700.0
2011-02-17 11:25:00,134.38,134.39,134.25,134.32,1900.0,106.4538,106.4617,106.3508,106.4063,1900.0
2011-02-17 11:30:00,134.35,134.44,134.35,134.44,1600.0,106.43,106.5013,106.43,106.5013,1600.0
2011-02-17 11:35:00,134.41,134.41,134.23,134.23,1900.0,106.4775,106.4775,106.335,106.335,1900.0
2011-02-17 11:40:00,134.23,134.27,134.01,134.06,7600.0,106.335,106.3666,106.1607,106.2003,7600.0
2011-02-17 11:45:00,134.06,134.14,134.01,134.04,2300.0,106.2003,106.2637,106.1607,106.1844,2300.0
2011-02-17 11:50:00,134.03,134.16,133.96,134.13,1700.0,106.1765,106.2795,106.1211,106.2557,1700.0
2011-02-17 11:55:00,134.16,134.21,134.03,134.09,1900.0,106.2795,106.3191,106.1765,106.2241,1900.0
2011-02-17 12:00:00,134.12,134.16,133.92,134.06,13200.0,106.2478,106.2795,106.0894,106.2003,13200.0
2011-02-17 12:05:00,134.06,134.07,133.82,133.82,2200.0,106.2003,106.2082,106.0102,106.0102,2200.0
2011-02-17 12:10:00,133.8,133.8,133.67,133.77,1700.0,105.9943,105.9943,105.8913,105.9706,1700.0
2011-02-17 12:15:00,133.85,133.88,133.75,133.76,2200.0,106.0339,106.0577,105.9547,105.9626,2200.0
2011-02-17 12:20:00,133.8,133.92,133.78,133.92,3000.0,105.9943,106.0894,105.9785,106.0894,3000.0
2011-02-17 12:25:00,133.88,133.91,133.8,133.87,1700.0,106.0577,106.0815,105.9943,106.0498,1700.0
2011-02-17 12:30:00,133.87,134.07,133.87,134.07,1600.0,106.0498,106.2082,106.0498,106.2082,1600.0
2011-02-17 12:35:00,134.13,134.13,133.93,134.06,2200.0,106.2557,106.2557,106.0973,106.2003,2200.0
2011-02-17 12:40:00,134.04,134.07,134.04,134.06,600.0,106.1844,106.2082,106.1844,106.2003,600.0
2011-02-17 12:45:00,134.05,134.09,134.02,134.02,800.0,106.1924,106.2241,106.1686,106.1686,800.0
2011-02-17 12:50:00,133.98,133.98,133.84,133.93,2800.0,106.1369,106.1369,106.026,106.0973,2800.0
2011-02-17 12:55:00,133.93,134.0,133.78,133.78,2100.0,106.0973,106.1528,105.9785,105.9785,2100.0
2011-02-17 13:00:00,133.83,133.99,133.8,133.98,1300.0,106.0181,106.1448,105.9943,106.1369,1300.0
2011-02-17 13:05:00,134.04,134.21,134.02,134.13,2000.0,106.1844,106.3191,106.1686,106.2557,2000.0
2011-02-17 13:10:00,134.22,134.3,134.14,134.17,4400.0,106.327,106.3904,106.2637,106.2874,4400.0
2011-02-17 13:15:00,134.22,134.29,134.11,134.11,1900.0,106.327,106.3825,106.2399,106.2399,1900.0
2011-02-17 13:20:00,134.11,134.32,134.09,134.23,1900.0,106.2399,106.4063,106.2241,106.335,1900.0
2011-02-17 13:25:00,134.28,134.37,134.24,134.33,1800.0,106.3746,106.4459,106.3429,106.4142,1800.0
2011-02-17 13:30:00,134.32,134.37,134.23,134.23,3100.0,106.4063,106.4459,106.335,106.335,3100.0
2011-02-17 13:35:00,134.2,134.25,134.14,134.17,1700.0,106.3112,106.3508,106.2637,106.2874,1700.0
2011-02-17 13:40:00,134.17,134.19,134.08,134.17,4800.0,106.2874,106.3033,106.2161,106.2874,4800.0
2011-02-17 13:45:00,134.14,134.17,134.12,134.13,2600.0,106.2637,106.2874,106.2478,106.2557,2600.0
2011-02-17 13:50:00,134.13,134.14,134.05,134.06,2300.0,106.2557,106.2637,106.1924,106.2003,2300.0
2011-02-17 13:55:00,134.09,134.09,133.95,134.0,5000.0,106.2241,106.2241,106.1131,106.1528,5000.0
2011-02-17 14:00:00,134.0,134.02,133.92,133.97,5400.0,106.1528,106.1686,106.0894,106.129,5400.0
2011-02-17 14:05:00,133.96,134.0,133.92,133.96,3000.0,106.1211,106.1528,106.0894,106.1211,3000.0
2011-02-17 14:10:00,134.0,134.0,133.92,133.97,2000.0,106.1528,106.1528,106.0894,106.129,2000.0
2011-02-17 14:15:00,133.98,134.03,133.95,134.0,11900.0,106.1369,106.1765,106.1131,106.1528,11900.0
2011-02-17 14:20:00,133.96,133.99,133.87,133.93,3800.0,106.1211,106.1448,106.0498,106.0973,3800.0
2011-02-17 14:25:00,133.91,133.94,133.74,133.76,3200.0,106.0815,106.1052,105.9468,105.9626,3200.0
2011-02-17 14:30:00,133.85,133.86,133.77,133.8,5300.0,106.0339,106.0418,105.9706,105.9943,5300.0
2011-02-17 14:35:00,133.8,133.87,133.77,133.87,4600.0,105.9943,106.0498,105.9706,106.0498,4600.0
2011-02-17 14:40:00,133.81,133.84,133.78,133.8,2000.0,106.0022,106.026,105.9785,105.9943,2000.0
2011-02-17 14:45:00,133.83,133.87,133.59,133.77,33800.0,106.0181,106.0498,105.828,105.9706,33800.0
2011-02-17 14:50:00,133.86,133.92,133.8,133.86,3400.0,106.0418,106.0894,105.9943,106.0418,3400.0
2011-02-17 14:55:00,133.86,133.93,133.86,133.93,3200.0,106.0418,106.0973,106.0418,106.0973,3200.0
2011-02-17 15:00:00,133.9,133.95,133.86,133.95,5300.0,106.0735,106.1131,106.0418,106.1131,5300.0
2011-02-17 15:05:00,133.94,133.95,133.88,133.88,3400.0,106.1052,106.1131,106.0577,106.0577,3400.0
2011-02-17 15:10:00,133.89,133.9,133.84,133.89,2900.0,106.0656,106.0735,106.026,106.0656,2900.0
2011-02-17 15:15:00,133.92,133.97,133.9,133.93,5800.0,106.0894,106.129,106.0735,106.0973,5800.0
2011-02-17 15:20:00,133.92,133.98,133.92,133.96,4900.0,106.0894,106.1369,106.0894,106.1211,4900.0
2011-02-17 15:25:00,133.97,134.01,133.89,133.97,7700.0,106.129,106.1607,106.0656,106.129,7700.0
2011-02-17 15:30:00,133.97,134.01,133.86,133.91,6200.0,106.129,106.1607,106.0418,106.0815,6200.0
2011-02-17 15:35:00,133.95,133.99,133.89,133.99,5600.0,106.1131,106.1448,106.0656,106.1448,5600.0
2011-02-17 15:40:00,133.99,134.1,133.94,134.05,4500.0,106.1448,106.232,106.1052,106.1924,4500.0
2011-02-17 15:45:00,134.07,134.13,133.89,133.94,9400.0,106.2082,106.2557,106.0656,106.1052,9400.0
2011-02-17 15:50:00,133.93,133.96,133.86,133.96,5900.0,106.0973,106.1211,106.0418,106.1211,5900.0
2011-02-17 15:55:00,133.95,134.0,133.85,133.94,11500.0,106.1131,106.1528,106.0339,106.1052,11500.0
2011-02-18 09:30:00,134.21,134.7,134.07,134.65,49700.0,106.3191,106.7073,106.2082,106.6677,49700.0
2011-02-18 09:35:00,134.62,134.68,134.54,134.56,2000.0,106.6439,106.6914,106.5805,106.5964,2000.0
2011-02-18 09:40:00,134.59,134.88,134.59,134.88,3700.0,106.6201,106.8499,106.6201,106.8499,3700.0
2011-02-18 09:45:00,134.88,134.97,134.75,134.97,7700.0,106.8499,106.9212,106.7469,106.9212,7700.0
2011-02-18 09:50:00,134.93,135.16,134.9,135.06,12300.0,106.8895,107.0717,106.8657,106.9925,12300.0
2011-02-18 09:55:00,134.93,135.05,134.84,134.91,22700.0,106.8895,106.9845,106.8182,106.8736,22700.0
2011-02-18 10:00:00,134.94,135.14,134.94,135.14,5800.0,106.8974,107.0558,106.8974,107.0558,5800.0
2011-02-18 10:05:00,135.17,135.21,135.08,135.08,5900.0,107.0796,107.1113,107.0083,107.0083,5900.0
2011-02-18 10:10:00,135.09,135.21,135.09,135.21,4800.0,107.0162,107.1113,107.0162,107.1113,4800.0
2011-02-18 10:15:00,135.21,135.55,135.21,135.53,9800.0,107.1113,107.3806,107.1113,107.3648,9800.0
2011-02-18 10:20:00,135.53,135.59,135.5,135.55,4800.0,107.3648,107.4123,107.341,107.3806,4800.0
2011-02-18 10:25:00,135.59,135.59,135.38,135.38,3000.0,107.4123,107.4123,107.246,107.246,3000.0
2011-02-18 10:30:00,135.42,135.43,135.27,135.29,2200.0,107.2777,107.2856,107.1588,107.1747,2200.0
2011-02-18 10:35:00,135.29,135.37,135.21,135.37,4400.0,107.1747,107.238,107.1113,107.238,4400.0
2011-02-18 10:40:00,135.34,135.48,135.34,135.45,3300.0,107.2143,107.3252,107.2143,107.3014,3300.0
2011-02-18 10:45:00,135.49,135.52,135.31,135.31,2300.0,107.3331,107.3569,107.1905,107.1905,2300.0
2011-02-18 10:50:00,135.31,135.53,135.31,135.5,7300.0,107.1905,107.3648,107.1905,107.341,7300.0
2011-02-18 10:55:00,135.5,135.67,135.42,135.53,4300.0,107.341,107.4757,107.2777,107.3648,4300.0
2011-02-18 11:00:00,135.44,135.6,135.44,135.53,3000.0,107.2935,107.4202,107.2935,107.3648,3000.0
2011-02-18 11:05:00,135.57,135.63,135.57,135.63,2000.0,107.3965,107.444,107.3965,107.444,2000.0
2011-02-18 11:10:00,135.63,135.66,135.54,135.59,3100.0,107.444,107.4678,107.3727,107.4123,3100.0
2011-02-18 11:15:00,135.61,135.68,135.58,135.65,2300.0,107.4282,107.4836,107.4044,107.4599,2300.0
2011-02-18 11:20:00,135.64,135.67,135.5,135.55,3100.0,107.4519,107.4757,107.341,107.3806,3100.0
2011-02-18 11:25:00,135.62,135.62,135.51,135.51,1600.0,107.4361,107.4361,107.349,107.349,1600.0
2011-02-18 11:30:00,135.43,135.69,135.43,135.69,2300.0,107.2856,107.4915,107.2856,107.4915,2300.0
2011-02-18 11:35:00,135.72,135.72,135.64,135.64,1300.0,107.5153,107.5153,107.4519,107.4519,1300.0
2011-02-18 11:40:00,135.71,135.71,135.46,135.55,3400.0,107.5074,107.5074,107.3093,107.3806,3400.0
2011-02-18 11:45:00,135.53,135.53,135.45,135.48,1100.0,107.3648,107.3648,107.3014,107.3252,1100.0
2011-02-18 11:50:00,135.49,135.59,135.49,135.53,2500.0,107.3331,107.4123,107.3331,107.3648,2500.0
2011-02-18 11:55:00,135.52,135.54,135.46,135.46,1600.0,107.3569,107.3727,107.3093,107.3093,1600.0
2011-02-18 12:00:00,135.44,135.47,135.36,135.47,1800.0,107.2935,107.3173,107.2301,107.3173,1800.0
2011-02-18 12:05:00,135.59,135.73,135.55,135.66,2000.0,107.4123,107.5232,107.3806,107.4678,2000.0
2011-02-18 12:10:00,135.65,135.71,135.61,135.61,4900.0,107.4599,107.5074,107.4282,107.4282,4900.0
2011-02-18 12:15:00,135.65,135.68,135.64,135.64,2800.0,107.4599,107.4836,107.4519,107.4519,2800.0
2011-02-18 12:20:00,135.67,135.85,135.67,135.8,7300.0,107.4757,107.6183,107.4757,107.5787,7300.0
2011-02-18 12:25:00,135.78,135.81,135.66,135.66,1000.0,107.5628,107.5866,107.4678,107.4678,1000.0
2011-02-18 12:30:00,135.68,135.7,135.59,135.66,900.0,107.4836,107.4995,107.4123,107.4678,900.0
2011-02-18 12:35:00,135.6,135.75,135.6,135.7,11400.0,107.4202,107.5391,107.4202,107.4995,11400.0
2011-02-18 12:40:00,135.7,135.7,135.41,135.46,9000.0,107.4995,107.4995,107.2697,107.3093,9000.0
2011-02-18 12:45:00,135.45,135.52,135.45,135.51,1300.0,107.3014,107.3569,107.3014,107.349,1300.0
2011-02-18 12:50:00,135.53,135.73,135.53,135.7,7600.0,107.3648,107.5232,107.3648,107.4995,7600.0
2011-02-18 12:55:00,135.68,135.75,135.6,135.6,3900.0,107.4836,107.5391,107.4202,107.4202,3900.0
2011-02-18 13:00:00,135.62,135.67,135.59,135.6,1700.0,107.4361,107.4757,107.4123,107.4202,1700.0
2011-02-18 13:05:00,135.61,135.62,135.56,135.56,800.0,107.4282,107.4361,107.3886,107.3886,800.0
2011-02-18 13:10:00,135.57,135.64,135.57,135.59,1700.0,107.3965,107.4519,107.3965,107.4123,1700.0
2011-02-18 13:15:00,135.6,135.61,135.55,135.56,1300.0,107.4202,107.4282,107.3806,107.3886,1300.0
2011-02-18 13:20:00,135.57,135.62,135.52,135.6,4500.0,107.3965,107.4361,107.3569,107.4202,4500.0
2011-02-18 13:25:00,135.61,135.67,135.61,135.62,2500.0,107.4282,107.4757,107.4282,107.4361,2500.0
2011-02-18 13:30:00,135.62,135.64,135.38,135.38,4900.0,107.4361,107.4519,107.246,107.246,4900.0
2011-02-18 13:35:00,135.37,135.38,135.29,135.31,1800.0,107.238,107.246,107.1747,107.1905,1800.0
2011-02-18 13:40:00,135.31,135.31,135.2,135.26,2300.0,107.1905,107.1905,107.1034,107.1509,2300.0
2011-02-18 13:45:00,135.25,135.33,135.25,135.28,3500.0,107.143,107.2064,107.143,107.1668,3500.0
2011-02-18 13:50:00,135.32,135.36,135.24,135.27,6000.0,107.1984,107.2301,107.1351,107.1588,6000.0
2011-02-18 13:55:00,135.3,135.35,135.23,135.31,5200.0,107.1826,107.2222,107.1271,107.1905,5200.0
2011-02-18 14:00:00,135.31,135.32,135.2,135.24,6700.0,107.1905,107.1984,107.1034,107.1351,6700.0
2011-02-18 14:05:00,135.24,135.3,135.2,135.2,4400.0,107.1351,107.1826,107.1034,107.1034,4400.0
2011-02-18 14:10:00,135.18,135.23,135.18,135.23,2900.0,107.0875,107.1271,107.0875,107.1271,2900.0
2011-02-18 14:15:00,135.2,135.25,135.16,135.22,13300.0,107.1034,107.143,107.0717,107.1192,13300.0
2011-02-18 14:20:00,135.26,135.26,135.14,135.17,9600.0,107.1509,107.1509,107.0558,107.0796,9600.0
2011-02-18 14:25:00,135.17,135.26,135.17,135.18,8600.0,107.0796,107.1509,107.0796,107.0875,8600.0
2011-02-18 14:30:00,135.2,135.26,135.16,135.26,4600.0,107.1034,107.1509,107.0717,107.1509,4600.0
2011-02-18 14:35:00,135.26,135.26,135.14,135.17,1800.0,107.1509,107.1509,107.0558,107.0796,1800.0
2011-02-18 14:40:00,135.14,135.2,134.95,135.04,12900.0,107.0558,107.1034,106.9053,106.9766,12900.0
2011-02-18 14:45:00,135.07,135.15,135.03,135.11,16500.0,107.0004,107.0638,106.9687,107.0321,16500.0
2011-02-18 14:50:00,135.11,135.18,135.07,135.18,7800.0,107.0321,107.0875,107.0004,107.0875,7800.0
2011-02-18 14:55:00,135.16,135.17,135.09,135.17,4400.0,107.0717,107.0796,107.0162,107.0796,4400.0
2011-02-18 15:00:00,135.18,135.18,135.09,135.09,6800.0,107.0875,107.0875,107.0162,107.0162,6800.0
2011-02-18 15:05:00,135.13,135.24,135.12,135.19,10100.0,107.0479,107.1351,107.04,107.0955,10100.0
2011-02-18 15:10:00,135.19,135.24,135.1,135.23,8100.0,107.0955,107.1351,107.0242,107.1271,8100.0
2011-02-18 15:15:00,135.24,135.27,135.18,135.23,4400.0,107.1351,107.1588,107.0875,107.1271,4400.0
2011-02-18 15:20:00,135.24,135.39,135.2,135.39,7300.0,107.1351,107.2539,107.1034,107.2539,7300.0
2011-02-18 15:25:00,135.36,135.36,135.19,135.23,3200.0,107.2301,107.2301,107.0955,107.1271,3200.0
2011-02-18 15:30:00,135.24,135.33,135.16,135.27,9300.0,107.1351,107.2064,107.0717,107.1588,9300.0
2011-02-18 15:35:00,135.29,135.31,135.24,135.31,4800.0,107.1747,107.1905,107.1351,107.1905,4800.0
2011-02-18 15:40:00,135.32,135.46,135.32,135.46,8700.0,107.1984,107.3093,107.1984,107.3093,8700.0
2011-02-18 15:45:00,135.48,135.68,135.41,135.43,12700.0,107.3252,107.4836,107.2697,107.2856,12700.0
2011-02-18 15:50:00,135.42,135.58,135.42,135.51,12400.0,107.2777,107.4044,107.2777,107.349,12400.0
2011-02-18 15:55:00,135.51,135.76,135.51,135.61,53500.0,107.349,107.547,107.349,107.4282,53500.0
2011-02-22 09:30:00,134.25,134.43,133.91,134.01,5900.0,106.3508,106.4934,106.0815,106.1607,5900.0
2011-02-22 09:35:00,134.24,134.24,133.91,133.99,7300.0,106.3429,106.3429,106.0815,106.1448,7300.0
2011-02-22 09:40:00,133.99,134.06,133.83,133.83,4500.0,106.1448,106.2003,106.0181,106.0181,4500.0
2011-02-22 09:45:00,133.8,134.5,133.8,134.42,3700.0,105.9943,106.5488,105.9943,106.4855,3700.0
2011-02-22 09:50:00,134.53,134.89,134.5,134.71,6100.0,106.5726,106.8578,106.5488,106.7152,6100.0
2011-02-22 09:55:00,134.78,134.84,134.57,134.82,3900.0,106.7707,106.8182,106.6043,106.8023,3900.0
2011-02-22 10:00:00,134.83,134.96,134.76,134.85,5300.0,106.8103,106.9133,106.7548,106.8261,5300.0
2011-02-22 10:05:00,134.72,134.91,134.62,134.91,3900.0,106.7231,106.8736,106.6439,106.8736,3900.0
2011-02-22 10:10:00,134.93,135.01,134.91,135.01,2200.0,106.8895,106.9529,106.8736,106.9529,2200.0
2011-02-22 10:15:00,135.03,135.21,135.01,135.05,3200.0,106.9687,107.1113,106.9529,106.9845,3200.0
2011-02-22 10:20:00,135.07,135.09,134.85,134.95,2200.0,107.0004,107.0162,106.8261,106.9053,2200.0
2011-02-22 10:25:00,134.88,134.95,134.84,134.88,3300.0,106.8499,106.9053,106.8182,106.8499,3300.0
2011-02-22 10:30:00,134.8,134.86,134.59,134.68,7200.0,106.7865,106.834,106.6201,106.6914,7200.0
2011-02-22 10:35:00,134.71,134.83,134.6,134.64,12000.0,106.7152,106.8103,106.6281,106.6598,12000.0
2011-02-22 10:40:00,134.61,134.87,134.57,134.58,5300.0,106.636,106.842,106.6043,106.6122,5300.0
2011-02-22 10:45:00,134.6,134.71,134.57,134.59,1800.0,106.6281,106.7152,106.6043,106.6201,1800.0
2011-02-22 10:50:00,134.51,134.66,134.51,134.53,3200.0,106.5568,106.6756,106.5568,106.5726,3200.0
2011-02-22 10:55:00,134.56,134.59,134.4,134.49,7900.0,106.5964,106.6201,106.4696,106.5409,7900.0
2011-02-22 11:00:00,134.45,134.45,134.3,134.41,8200.0,106.5092,106.5092,106.3904,106.4775,8200.0
2011-02-22 11:05:00,134.37,134.49,134.31,134.38,7900.0,106.4459,106.5409,106.3983,106.4538,7900.0
2011-02-22 11:10:00,134.39,134.48,134.33,134.34,7600.0,106.4617,106.533,106.4142,106.4221,7600.0
2011-02-22 11:15:00,134.3,134.32,134.21,134.23,6600.0,106.3904,106.4063,106.3191,106.335,6600.0
2011-02-22 11:20:00,134.24,134.27,134.16,134.16,3100.0,106.3429,106.3666,106.2795,106.2795,3100.0
2011-02-22 11:25:00,134.12,134.25,134.12,134.23,3600.0,106.2478,106.3508,106.2478,106.335,3600.0
2011-02-22 11:30:00,134.19,134.19,133.92,134.05,9500.0,106.3033,106.3033,106.0894,106.1924,9500.0
2011-02-22 11:35:00,134.08,134.25,134.0,134.22,2800.0,106.2161,106.3508,106.1528,106.327,2800.0
2011-02-22 11:40:00,134.24,134.29,134.14,134.19,3000.0,106.3429,106.3825,106.2637,106.3033,3000.0
2011-02-22 11:45:00,134.16,134.25,134.05,134.17,6200.0,106.2795,106.3508,106.1924,106.2874,6200.0
2011-02-22 11:50:00,134.22,134.24,134.09,134.16,3500.0,106.327,106.3429,106.2241,106.2795,3500.0
2011-02-22 11:55:00,134.22,134.33,134.21,134.22,4200.0,106.327,106.4142,106.3191,106.327,4200.0
2011-02-22 12:00:00,134.19,134.19,134.03,134.19,3700.0,106.3033,106.3033,106.1765,106.3033,3700.0
2011-02-22 12:05:00,134.27,134.27,134.12,134.23,2500.0,106.3666,106.3666,106.2478,106.335,2500.0
2011-02-22 12:10:00,134.23,134.28,134.05,134.11,6400.0,106.335,106.3746,106.1924,106.2399,6400.0
2011-02-22 12:15:00,134.05,134.09,133.94,134.08,2400.0,106.1924,106.2241,106.1052,106.2161,2400.0
2011-02-22 12:20:00,134.17,134.22,134.13,134.15,4200.0,106.2874,106.327,106.2557,106.2716,4200.0
2011-02-22 12:25:00,134.16,134.21,134.09,134.19,4900.0,106.2795,106.3191,106.2241,106.3033,4900.0
2011-02-22 12:30:00,134.2,134.22,134.15,134.18,2000.0,106.3112,106.327,106.2716,106.2953,2000.0
2011-02-22 12:35:00,134.18,134.21,134.04,134.04,6400.0,106.2953,106.3191,106.1844,106.1844,6400.0
2011-02-22 12:40:00,134.04,134.18,133.81,133.86,6200.0,106.1844,106.2953,106.0022,106.0418,6200.0
2011-02-22 12:45:00,133.88,134.03,133.75,133.78,5500.0,106.0577,106.1765,105.9547,105.9785,5500.0
2011-02-22 12:50:00,133.76,133.79,133.63,133.73,5400.0,105.9626,105.9864,105.8596,105.9389,5400.0
2011-02-22 12:55:00,133.69,133.78,133.63,133.73,5000.0,105.9072,105.9785,105.8596,105.9389,5000.0
2011-02-22 13:00:00,133.67,133.75,133.56,133.65,3800.0,105.8913,105.9547,105.8042,105.8755,3800.0
2011-02-22 13:05:00,133.65,133.87,133.65,133.82,2200.0,105.8755,106.0498,105.8755,106.0102,2200.0
2011-02-22 13:10:00,133.79,133.79,133.67,133.75,3300.0,105.9864,105.9864,105.8913,105.9547,3300.0
2011-02-22 13:15:00,133.71,133.74,133.7,133.7,1100.0,105.923,105.9468,105.9151,105.9151,1100.0
2011-02-22 13:20:00,133.66,133.72,133.32,133.34,5900.0,105.8834,105.9309,105.6141,105.6299,5900.0
2011-02-22 13:25:00,133.35,133.5,133.35,133.44,4000.0,105.6378,105.7567,105.6378,105.7091,4000.0
2011-02-22 13:30:00,133.44,133.47,133.35,133.35,5800.0,105.7091,105.7329,105.6378,105.6378,5800.0
2011-02-22 13:35:00,133.35,133.52,133.35,133.48,3600.0,105.6378,105.7725,105.6378,105.7408,3600.0
2011-02-22 13:40:00,133.44,133.52,133.44,133.45,2000.0,105.7091,105.7725,105.7091,105.7171,2000.0
2011-02-22 13:45:00,133.4,133.4,133.18,133.25,5100.0,105.6774,105.6774,105.5032,105.5586,5100.0
2011-02-22 13:50:00,133.23,133.29,133.2,133.24,5100.0,105.5428,105.5903,105.519,105.5507,5100.0
2011-02-22 13:55:00,133.23,133.25,133.15,133.23,3200.0,105.5428,105.5586,105.4794,105.5428,3200.0
2011-02-22 14:00:00,133.2,133.38,133.19,133.32,5000.0,105.519,105.6616,105.5111,105.6141,5000.0
2011-02-22 14:05:00,133.35,133.36,133.12,133.33,5800.0,105.6378,105.6458,105.4556,105.622,5800.0
2011-02-22 14:10:00,133.28,133.39,133.27,133.32,3500.0,105.5824,105.6695,105.5745,105.6141,3500.0
2011-02-22 14:15:00,133.32,133.39,133.27,133.27,2800.0,105.6141,105.6695,105.5745,105.5745,2800.0
2011-02-22 14:20:00,133.31,133.32,133.24,133.27,2100.0,105.6061,105.6141,105.5507,105.5745,2100.0
2011-02-22 14:25:00,133.24,133.45,133.22,133.44,3300.0,105.5507,105.7171,105.5349,105.7091,3300.0
2011-02-22 14:30:00,133.43,133.71,133.43,133.56,5300.0,105.7012,105.923,105.7012,105.8042,5300.0
2011-02-22 14:35:00,133.54,133.55,133.38,133.38,2300.0,105.7883,105.7963,105.6616,105.6616,2300.0
2011-02-22 14:40:00,133.34,133.42,133.25,133.42,2700.0,105.6299,105.6933,105.5586,105.6933,2700.0
2011-02-22 14:45:00,133.43,133.62,133.43,133.62,3900.0,105.7012,105.8517,105.7012,105.8517,3900.0
2011-02-22 14:50:00,133.56,133.72,133.39,133.39,14700.0,105.8042,105.9309,105.6695,105.6695,14700.0
2011-02-22 14:55:00,133.43,133.53,133.3,133.33,12200.0,105.7012,105.7804,105.5982,105.622,12200.0
2011-02-22 15:00:00,133.33,133.35,133.23,133.25,9900.0,105.622,105.6378,105.5428,105.5586,9900.0
2011-02-22 15:05:00,133.23,133.23,132.92,133.03,10300.0,105.5428,105.5428,105.2972,105.3843,10300.0
2011-02-22 15:10:00,133.0,133.05,132.89,133.02,10500.0,105.3606,105.4002,105.2734,105.3764,10500.0
2011-02-22 15:15:00,133.01,133.05,132.8,132.85,7500.0,105.3685,105.4002,105.2021,105.2417,7500.0
2011-02-22 15:20:00,132.83,132.97,132.72,132.81,8200.0,105.2259,105.3368,105.1388,105.2101,8200.0
2011-02-22 15:25:00,132.81,132.83,132.65,132.79,5800.0,105.2101,105.2259,105.0833,105.1942,5800.0
2011-02-22 15:30:00,132.77,132.9,132.71,132.85,6200.0,105.1784,105.2814,105.1308,105.2417,6200.0
2011-02-22 15:35:00,132.83,132.84,132.61,132.72,11200.0,105.2259,105.2338,105.0516,105.1388,11200.0
2011-02-22 15:40:00,132.67,132.89,132.67,132.82,10000.0,105.0991,105.2734,105.0991,105.218,10000.0
2011-02-22 15:45:00,132.76,132.99,132.72,132.72,12200.0,105.1704,105.3526,105.1388,105.1388,12200.0
2011-02-22 15:50:00,132.74,133.02,132.74,132.97,12900.0,105.1546,105.3764,105.1546,105.3368,12900.0
2011-02-22 15:55:00,132.97,133.05,132.88,133.03,13900.0,105.3368,105.4002,105.2655,105.3843,13900.0
2011-02-23 09:30:00,132.92,133.21,132.81,133.17,7100.0,105.2972,105.5269,105.2101,105.4952,7100.0
2011-02-23 09:35:00,133.31,133.34,133.19,133.2,4300.0,105.6061,105.6299,105.5111,105.519,4300.0
2011-02-23 09:40:00,133.01,133.11,132.83,133.11,4700.0,105.3685,105.4477,105.2259,105.4477,4700.0
2011-02-23 09:45:00,132.99,133.06,132.34,132.34,3700.0,105.3526,105.4081,104.8377,104.8377,3700.0
2011-02-23 09:50:00,132.27,132.57,132.17,132.46,6700.0,104.7823,105.0199,104.7031,104.9328,6700.0
2011-02-23 09:55:00,132.48,132.48,132.0,132.0,4100.0,104.9486,104.9486,104.5684,104.5684,4100.0
2011-02-23 10:00:00,132.05,132.28,132.04,132.19,6900.0,104.608,104.7902,104.6001,104.7189,6900.0
2011-02-23 10:05:00,132.23,132.23,131.35,131.4,19400.0,104.7506,104.7506,104.0535,104.0931,19400.0
2011-02-23 10:10:00,131.44,131.46,131.27,131.4,8600.0,104.1248,104.1406,103.9901,104.0931,8600.0
2011-02-23 10:15:00,131.44,131.56,131.28,131.28,4600.0,104.1248,104.2198,103.998,103.998,4600.0
2011-02-23 10:20:00,131.32,131.74,131.17,131.61,7600.0,104.0297,104.3624,103.9109,104.2594,7600.0
2011-02-23 10:25:00,131.67,131.8,131.64,131.8,2900.0,104.307,104.4099,104.2832,104.4099,2900.0
2011-02-23 10:30:00,131.8,131.93,131.61,131.64,4200.0,104.4099,104.5129,104.2594,104.2832,4200.0
2011-02-23 10:35:00,131.64,131.64,131.4,131.46,5300.0,104.2832,104.2832,104.0931,104.1406,5300.0
2011-02-23 10:40:00,131.47,131.47,131.29,131.29,6400.0,104.1485,104.1485,104.0059,104.0059,6400.0
2011-02-23 10:45:00,131.31,131.35,131.26,131.29,4000.0,104.0218,104.0535,103.9822,104.0059,4000.0
2011-02-23 10:50:00,131.32,131.6,131.32,131.55,5000.0,104.0297,104.2515,104.0297,104.2119,5000.0
2011-02-23 10:55:00,131.57,131.78,131.57,131.67,2500.0,104.2277,104.3941,104.2277,104.307,2500.0
2011-02-23 11:00:00,131.67,131.67,131.5,131.51,3600.0,104.307,104.307,104.1723,104.1802,3600.0
2011-02-23 11:05:00,131.54,131.78,131.54,131.78,4200.0,104.204,104.3941,104.204,104.3941,4200.0
2011-02-23 11:10:00,131.78,131.78,131.37,131.37,3400.0,104.3941,104.3941,104.0693,104.0693,3400.0
2011-02-23 11:15:00,131.32,131.5,131.32,131.4,3000.0,104.0297,104.1723,104.0297,104.0931,3000.0
2011-02-23 11:20:00,131.33,131.48,131.26,131.46,3900.0,104.0376,104.1564,103.9822,104.1406,3900.0
2011-02-23 11:25:00,131.52,131.59,131.28,131.28,8200.0,104.1881,104.2436,103.998,103.998,8200.0
2011-02-23 11:30:00,131.33,131.33,131.0,131.16,4200.0,104.0376,104.0376,103.7762,103.9029,4200.0
2011-02-23 11:35:00,131.16,131.16,130.74,130.75,6300.0,103.9029,103.9029,103.5702,103.5782,6300.0
2011-02-23 11:40:00,130.76,130.79,130.58,130.68,3900.0,103.5861,103.6098,103.4435,103.5227,3900.0
2011-02-23 11:45:00,130.65,130.65,130.53,130.54,1500.0,103.4989,103.4989,103.4039,103.4118,1500.0
2011-02-23 11:50:00,130.38,130.65,130.38,130.59,2700.0,103.285,103.4989,103.285,103.4514,2700.0
2011-02-23 11:55:00,130.63,130.66,130.3,130.39,4300.0,103.4831,103.5069,103.2217,103.293,4300.0
2011-02-23 12:00:00,130.41,130.41,130.04,130.08,5200.0,103.3088,103.3088,103.0157,103.0474,5200.0
2011-02-23 12:05:00,130.08,130.08,129.54,129.54,9300.0,103.0474,103.0474,102.6196,102.6196,9300.0
2011-02-23 12:10:00,129.58,129.73,129.58,129.62,3100.0,102.6513,102.7701,102.6513,102.683,3100.0
2011-02-23 12:15:00,129.61,129.7,129.43,129.55,3700.0,102.6751,102.7464,102.5325,102.6275,3700.0
2011-02-23 12:20:00,129.41,129.87,129.4,129.87,12400.0,102.5166,102.881,102.5087,102.881,12400.0
2011-02-23 12:25:00,129.87,130.12,129.76,130.1,6300.0,102.881,103.0791,102.7939,103.0632,6300.0
2011-02-23 12:30:00,130.09,130.13,130.02,130.02,15700.0,103.0553,103.087,102.9999,102.9999,15700.0
2011-02-23 12:35:00,130.03,130.13,130.03,130.09,3500.0,103.0078,103.087,103.0078,103.0553,3500.0
2011-02-23 12:40:00,130.06,130.1,129.89,130.03,4300.0,103.0315,103.0632,102.8969,103.0078,4300.0
2011-02-23 12:45:00,130.02,130.02,129.72,129.74,21400.0,102.9999,102.9999,102.7622,102.778,21400.0
2011-02-23 12:50:00,129.66,129.68,129.49,129.52,6700.0,102.7147,102.7305,102.58,102.6038,6700.0
2011-02-23 12:55:00,129.56,129.78,129.56,129.73,2500.0,102.6355,102.8097,102.6355,102.7701,2500.0
2011-02-23 13:00:00,129.67,129.74,129.57,129.73,2600.0,102.7226,102.778,102.6434,102.7701,2600.0
2011-02-23 13:05:00,129.68,129.81,129.57,129.57,3800.0,102.7305,102.8335,102.6434,102.6434,3800.0
2011-02-23 13:10:00,129.47,129.58,129.4,129.49,4300.0,102.5642,102.6513,102.5087,102.58,4300.0
2011-02-23 13:15:00,129.39,129.44,129.01,129.11,4300.0,102.5008,102.5404,102.1998,102.279,4300.0
2011-02-23 13:20:00,129.13,129.75,129.13,129.75,2900.0,102.2948,102.786,102.2948,102.786,2900.0
2011-02-23 13:25:00,129.73,129.77,129.62,129.74,4400.0,102.7701,102.8018,102.683,102.778,4400.0
2011-02-23 13:30:00,129.73,129.81,129.64,129.79,9500.0,102.7701,102.8335,102.6988,102.8177,9500.0
2011-02-23 13:35:00,129.83,130.14,129.8,130.13,18800.0,102.8493,103.0949,102.8256,103.087,18800.0
2011-02-23 13:40:00,130.12,130.19,129.93,130.06,12200.0,103.0791,103.1345,102.9286,103.0315,12200.0
2011-02-23 13:45:00,130.1,130.2,130.08,130.15,2600.0,103.0632,103.1425,103.0474,103.1028,2600.0
2011-02-23 13:50:00,130.03,130.32,130.03,130.32,3000.0,103.0078,103.2375,103.0078,103.2375,3000.0
2011-02-23 13:55:00,130.38,130.47,130.33,130.38,8000.0,103.285,103.3563,103.2454,103.285,8000.0
2011-02-23 14:00:00,130.37,130.7,130.34,130.64,4400.0,103.2771,103.5385,103.2534,103.491,4400.0
2011-02-23 14:05:00,130.63,130.63,130.45,130.5,5400.0,103.4831,103.4831,103.3405,103.3801,5400.0
2011-02-23 14:10:00,130.51,130.58,130.06,130.06,10800.0,103.388,103.4435,103.0315,103.0315,10800.0
2011-02-23 14:15:00,130.04,130.32,130.04,130.32,3900.0,103.0157,103.2375,103.0157,103.2375,3900.0
2011-02-23 14:20:00,130.38,130.64,130.36,130.46,4500.0,103.285,103.491,103.2692,103.3484,4500.0
2011-02-23 14:25:00,130.43,130.47,130.25,130.25,3500.0,103.3247,103.3563,103.1821,103.1821,3500.0
2011-02-23 14:30:00,130.29,130.43,130.25,130.26,7900.0,103.2137,103.3247,103.1821,103.19,7900.0
2011-02-23 14:35:00,130.27,130.34,130.13,130.21,19200.0,103.1979,103.2534,103.087,103.1504,19200.0
2011-02-23 14:40:00,130.16,130.35,130.1,130.12,3100.0,103.1108,103.2613,103.0632,103.0791,3100.0
2011-02-23 14:45:00,130.08,130.23,130.0,130.08,10900.0,103.0474,103.1662,102.984,103.0474,10900.0
2011-02-23 14:50:00,130.0,130.18,130.0,130.14,5600.0,102.984,103.1266,102.984,103.0949,5600.0
2011-02-23 14:55:00,130.16,130.36,130.14,130.35,5900.0,103.1108,103.2692,103.0949,103.2613,5900.0
2011-02-23 15:00:00,130.38,130.52,130.35,130.44,6200.0,103.285,103.396,103.2613,103.3326,6200.0
2011-02-23 15:05:00,130.49,130.62,130.3,130.33,7400.0,103.3722,103.4752,103.2217,103.2454,7400.0
2011-02-23 15:10:00,130.31,130.46,130.25,130.44,6300.0,103.2296,103.3484,103.1821,103.3326,6300.0
2011-02-23 15:15:00,130.4,130.44,130.28,130.4,9900.0,103.3009,103.3326,103.2058,103.3009,9900.0
2011-02-23 15:20:00,130.39,130.64,130.39,130.54,7300.0,103.293,103.491,103.293,103.4118,7300.0
2011-02-23 15:25:00,130.55,130.88,130.55,130.86,33500.0,103.4197,103.6811,103.4197,103.6653,33500.0
2011-02-23 15:30:00,130.85,130.87,130.58,130.78,29600.0,103.6574,103.6732,103.4435,103.6019,29600.0
2011-02-23 15:35:00,130.75,130.94,130.63,130.88,16000.0,103.5782,103.7287,103.4831,103.6811,16000.0
2011-02-23 15:40:00,130.85,130.9,130.74,130.84,18300.0,103.6574,103.697,103.5702,103.6495,18300.0
2011-02-23 15:45:00,130.73,130.73,130.43,130.6,10400.0,103.5623,103.5623,103.3247,103.4593,10400.0
2011-02-23 15:50:00,130.6,130.62,130.37,130.42,10300.0,103.4593,103.4752,103.2771,103.3167,10300.0
2011-02-23 15:55:00,130.46,130.62,130.36,130.49,17300.0,103.3484,103.4752,103.2692,103.3722,17300.0
2011-02-24 09:30:00,130.24,130.24,129.59,130.12,8600.0,103.1741,103.1741,102.6592,103.0791,8600.0
2011-02-24 09:35:00,130.04,130.57,130.03,130.57,3300.0,103.0157,103.4356,103.0078,103.4356,3300.0
2011-02-24 09:40:00,130.63,130.85,130.43,130.85,2200.0,103.4831,103.6574,103.3247,103.6574,2200.0
2011-02-24 09:45:00,130.81,130.88,130.74,130.74,1500.0,103.6257,103.6811,103.5702,103.5702,1500.0
2011-02-24 09:50:00,130.73,130.73,130.54,130.58,3600.0,103.5623,103.5623,103.4118,103.4435,3600.0
2011-02-24 09:55:00,130.57,130.88,130.42,130.88,12500.0,103.4356,103.6811,103.3167,103.6811,12500.0
2011-02-24 10:00:00,131.0,131.06,130.62,130.71,7200.0,103.7762,103.8237,103.4752,103.5465,7200.0
2011-02-24 10:05:00,130.77,131.09,130.75,131.07,7000.0,103.594,103.8475,103.5782,103.8317,7000.0
2011-02-24 10:10:00,131.07,131.17,130.92,130.93,1000.0,103.8317,103.9109,103.7128,103.7207,1000.0
2011-02-24 10:15:00,131.1,131.19,130.78,131.15,3800.0,103.8554,103.9267,103.6019,103.895,3800.0
2011-02-24 10:20:00,131.2,131.39,131.15,131.15,2800.0,103.9346,104.0852,103.895,103.895,2800.0
2011-02-24 10:25:00,131.15,131.15,130.77,130.77,1200.0,103.895,103.895,103.594,103.594,1200.0
2011-02-24 10:30:00,130.75,130.76,130.56,130.56,3300.0,103.5782,103.5861,103.4276,103.4276,3300.0
2011-02-24 10:35:00,130.58,130.71,130.44,130.44,2200.0,103.4435,103.5465,103.3326,103.3326,2200.0
2011-02-24 10:40:00,130.39,130.54,130.32,130.32,5700.0,103.293,103.4118,103.2375,103.2375,5700.0
2011-02-24 10:45:00,130.42,130.54,130.29,130.54,1900.0,103.3167,103.4118,103.2137,103.4118,1900.0
2011-02-24 10:50:00,130.55,130.55,130.44,130.53,2200.0,103.4197,103.4197,103.3326,103.4039,2200.0
2011-02-24 10:55:00,130.52,130.7,130.34,130.34,3100.0,103.396,103.5385,103.2534,103.2534,3100.0
2011-02-24 11:00:00,130.32,130.53,130.27,130.43,2300.0,103.2375,103.4039,103.1979,103.3247,2300.0
2011-02-24 11:05:00,130.46,130.48,130.31,130.4,2800.0,103.3484,103.3643,103.2296,103.3009,2800.0
2011-02-24 11:10:00,130.43,130.58,130.13,130.13,4100.0,103.3247,103.4435,103.087,103.087,4100.0
2011-02-24 11:15:00,130.06,130.29,130.06,130.27,2600.0,103.0315,103.2137,103.0315,103.1979,2600.0
2011-02-24 11:20:00,130.23,130.25,129.95,130.02,1800.0,103.1662,103.1821,102.9444,102.9999,1800.0
2011-02-24 11:25:00,130.06,130.37,130.06,130.35,2100.0,103.0315,103.2771,103.0315,103.2613,2100.0
2011-02-24 11:30:00,130.27,130.47,130.27,130.34,1700.0,103.1979,103.3563,103.1979,103.2534,1700.0
2011-02-24 11:35:00,130.19,130.22,130.03,130.13,1600.0,103.1345,103.1583,103.0078,103.087,1600.0
2011-02-24 11:40:00,130.12,130.25,130.07,130.08,2500.0,103.0791,103.1821,103.0395,103.0474,2500.0
2011-02-24 11:45:00,130.14,130.14,129.82,130.02,19300.0,103.0949,103.0949,102.8414,102.9999,19300.0
2011-02-24 11:50:00,130.06,130.31,130.03,130.26,2700.0,103.0315,103.2296,103.0078,103.19,2700.0
2011-02-24 11:55:00,130.23,130.37,130.17,130.28,3700.0,103.1662,103.2771,103.1187,103.2058,3700.0
2011-02-24 12:00:00,130.32,130.36,129.83,130.0,4100.0,103.2375,103.2692,102.8493,102.984,4100.0
2011-02-24 12:05:00,130.0,130.07,129.76,129.76,3300.0,102.984,103.0395,102.7939,102.7939,3300.0
2011-02-24 12:10:00,129.82,130.19,129.81,130.14,3800.0,102.8414,103.1345,102.8335,103.0949,3800.0
2011-02-24 12:15:00,130.11,130.31,130.11,130.2,6800.0,103.0712,103.2296,103.0712,103.1425,6800.0
2011-02-24 12:20:00,130.2,130.2,130.13,130.17,5100.0,103.1425,103.1425,103.087,103.1187,5100.0
2011-02-24 12:25:00,130.17,130.18,129.9,129.91,3700.0,103.1187,103.1266,102.9048,102.9127,3700.0
2011-02-24 12:30:00,129.97,130.02,129.84,129.92,3000.0,102.9602,102.9999,102.8573,102.9206,3000.0
2011-02-24 12:35:00,129.92,130.02,129.77,130.02,5800.0,102.9206,102.9999,102.8018,102.9999,5800.0
2011-02-24 12:40:00,130.11,130.23,129.91,129.92,3500.0,103.0712,103.1662,102.9127,102.9206,3500.0
2011-02-24 12:45:00,129.92,129.92,129.73,129.89,2600.0,102.9206,102.9206,102.7701,102.8969,2600.0
2011-02-24 12:50:00,129.88,130.1,129.84,130.06,2000.0,102.889,103.0632,102.8573,103.0315,2000.0
2011-02-24 12:55:00,130.12,130.35,130.12,130.33,2100.0,103.0791,103.2613,103.0791,103.2454,2100.0
2011-02-24 13:00:00,130.32,130.52,130.25,130.52,5700.0,103.2375,103.396,103.1821,103.396,5700.0
2011-02-24 13:05:00,130.49,130.49,130.16,130.16,2500.0,103.3722,103.3722,103.1108,103.1108,2500.0
2011-02-24 13:10:00,130.16,130.46,130.15,130.38,2100.0,103.1108,103.3484,103.1028,103.285,2100.0
2011-02-24 13:15:00,130.33,130.56,130.3,130.53,3300.0,103.2454,103.4276,103.2217,103.4039,3300.0
2011-02-24 13:20:00,130.39,130.39,130.13,130.13,900.0,103.293,103.293,103.087,103.087,900.0
2011-02-24 13:25:00,130.02,130.06,129.91,130.06,2500.0,102.9999,103.0315,102.9127,103.0315,2500.0
2011-02-24 13:30:00,129.99,130.07,129.92,130.07,6000.0,102.9761,103.0395,102.9206,103.0395,6000.0
2011-02-24 13:35:00,130.06,130.15,130.02,130.1,4700.0,103.0315,103.1028,102.9999,103.0632,4700.0
2011-02-24 13:40:00,130.18,130.23,129.8,129.87,4800.0,103.1266,103.1662,102.8256,102.881,4800.0
2011-02-24 13:45:00,129.78,129.8,129.73,129.78,2800.0,102.8097,102.8256,102.7701,102.8097,2800.0
2011-02-24 13:50:00,129.8,129.85,129.75,129.8,8000.0,102.8256,102.8652,102.786,102.8256,8000.0
2011-02-24 13:55:00,129.79,129.79,129.39,129.39,22200.0,102.8177,102.8177,102.5008,102.5008,22200.0
2011-02-24 14:00:00,129.56,129.79,129.56,129.71,3200.0,102.6355,102.8177,102.6355,102.7543,3200.0
2011-02-24 14:05:00,129.71,129.75,129.57,129.75,1700.0,102.7543,102.786,102.6434,102.786,1700.0
2011-02-24 14:10:00,129.84,129.98,129.77,129.91,21800.0,102.8573,102.9682,102.8018,102.9127,21800.0
2011-02-24 14:15:00,129.91,130.15,129.9,130.03,18000.0,102.9127,103.1028,102.9048,103.0078,18000.0
2011-02-24 14:20:00,130.06,130.07,129.8,129.98,4100.0,103.0315,103.0395,102.8256,102.9682,4100.0
2011-02-24 14:25:00,130.08,130.13,129.94,129.98,9300.0,103.0474,103.087,102.9365,102.9682,9300.0
2011-02-24 14:30:00,129.98,130.31,129.96,130.24,17300.0,102.9682,103.2296,102.9523,103.1741,17300.0
2011-02-24 14:35:00,130.24,130.35,130.11,130.18,16800.0,103.1741,103.2613,103.0712,103.1266,16800.0
2011-02-24 14:40:00,130.2,130.27,130.03,130.03,7900.0,103.1425,103.1979,103.0078,103.0078,7900.0
2011-02-24 14:45:00,130.01,130.15,129.95,130.15,6500.0,102.9919,103.1028,102.9444,103.1028,6500.0
2011-02-24 14:50:00,130.07,130.07,129.87,129.88,5200.0,103.0395,103.0395,102.881,102.889,5200.0
2011-02-24 14:55:00,129.93,130.05,129.88,130.04,7300.0,102.9286,103.0236,102.889,103.0157,7300.0
2011-02-24 15:00:00,130.02,130.1,129.84,129.88,17700.0,102.9999,103.0632,102.8573,102.889,17700.0
2011-02-24 15:05:00,129.91,130.14,129.83,130.06,10200.0,102.9127,103.0949,102.8493,103.0315,10200.0
2011-02-24 15:10:00,130.05,130.09,129.86,130.09,12800.0,103.0236,103.0553,102.8731,103.0553,12800.0
2011-02-24 15:15:00,130.04,130.16,130.0,130.1,7200.0,103.0157,103.1108,102.984,103.0632,7200.0
2011-02-24 15:20:00,130.1,130.13,130.0,130.05,13200.0,103.0632,103.087,102.984,103.0236,13200.0
2011-02-24 15:25:00,130.13,130.24,129.98,130.11,7700.0,103.087,103.1741,102.9682,103.0712,7700.0
2011-02-24 15:30:00,130.13,130.5,130.13,130.36,14400.0,103.087,103.3801,103.087,103.2692,14400.0
2011-02-24 15:35:00,130.37,130.37,130.2,130.22,21200.0,103.2771,103.2771,103.1425,103.1583,21200.0
2011-02-24 15:40:00,130.22,130.31,130.02,130.23,13900.0,103.1583,103.2296,102.9999,103.1662,13900.0
2011-02-24 15:45:00,130.12,130.31,130.03,130.09,10900.0,103.0791,103.2296,103.0078,103.0553,10900.0
2011-02-24 15:50:00,130.0,130.13,129.95,129.95,9000.0,102.984,103.087,102.9444,102.9444,9000.0
2011-02-24 15:55:00,129.99,130.12,129.87,130.09,16400.0,102.9761,103.0791,102.881,103.0553,16400.0
2011-02-25 09:30:00,130.56,130.56,129.98,130.34,6800.0,103.4276,103.4276,102.9682,103.2534,6800.0
2011-02-25 09:35:00,130.39,131.0,130.39,130.94,3500.0,103.293,103.7762,103.293,103.7287,3500.0
2011-02-25 09:40:00,130.81,130.82,130.55,130.72,6100.0,103.6257,103.6336,103.4197,103.5544,6100.0
2011-02-25 09:45:00,130.74,131.0,130.69,130.89,5800.0,103.5702,103.7762,103.5306,103.6891,5800.0
2011-02-25 09:50:00,130.81,130.81,130.6,130.71,3300.0,103.6257,103.6257,103.4593,103.5465,3300.0
2011-02-25 09:55:00,130.76,131.04,130.76,130.95,9500.0,103.5861,103.8079,103.5861,103.7366,9500.0
2011-02-25 10:00:00,130.9,131.13,130.9,131.12,1900.0,103.697,103.8792,103.697,103.8713,1900.0
2011-02-25 10:05:00,131.11,131.31,131.11,131.23,2700.0,103.8633,104.0218,103.8633,103.9584,2700.0
2011-02-25 10:10:00,131.19,131.19,131.1,131.1,700.0,103.9267,103.9267,103.8554,103.8554,700.0
2011-02-25 10:15:00,131.09,131.1,130.81,130.86,2900.0,103.8475,103.8554,103.6257,103.6653,2900.0
2011-02-25 10:20:00,130.8,131.04,130.67,131.04,3000.0,103.6178,103.8079,103.5148,103.8079,3000.0
2011-02-25 10:25:00,131.0,131.03,130.81,130.81,2400.0,103.7762,103.8,103.6257,103.6257,2400.0
2011-02-25 10:30:00,130.78,131.0,130.71,130.94,4400.0,103.6019,103.7762,103.5465,103.7287,4400.0
2011-02-25 10:35:00,130.79,131.04,130.79,131.04,1200.0,103.6098,103.8079,103.6098,103.8079,1200.0
2011-02-25 10:40:00,131.01,131.13,131.01,131.05,2600.0,103.7841,103.8792,103.7841,103.8158,2600.0
2011-02-25 10:45:00,131.08,131.33,131.08,131.33,2100.0,103.8396,104.0376,103.8396,104.0376,2100.0
2011-02-25 10:50:00,131.33,131.33,130.92,131.11,5200.0,104.0376,104.0376,103.7128,103.8633,5200.0
2011-02-25 10:55:00,131.13,131.22,131.13,131.19,2500.0,103.8792,103.9505,103.8792,103.9267,2500.0
2011-02-25 11:00:00,131.19,131.19,131.09,131.1,2200.0,103.9267,103.9267,103.8475,103.8554,2200.0
2011-02-25 11:05:00,131.07,131.19,131.04,131.16,3800.0,103.8317,103.9267,103.8079,103.9029,3800.0
2011-02-25 11:10:00,131.16,131.22,131.13,131.22,5400.0,103.9029,103.9505,103.8792,103.9505,5400.0
2011-02-25 11:15:00,131.36,131.36,131.11,131.14,2500.0,104.0614,104.0614,103.8633,103.8871,2500.0
2011-02-25 11:20:00,131.09,131.12,130.95,131.03,13000.0,103.8475,103.8713,103.7366,103.8,13000.0
2011-02-25 11:25:00,131.02,131.02,130.89,130.95,10400.0,103.792,103.792,103.6891,103.7366,10400.0
2011-02-25 11:30:00,130.98,131.09,130.95,131.09,3200.0,103.7604,103.8475,103.7366,103.8475,3200.0
2011-02-25 11:35:00,131.1,131.1,130.96,131.02,1900.0,103.8554,103.8554,103.7445,103.792,1900.0
2011-02-25 11:40:00,131.06,131.06,130.83,130.83,6500.0,103.8237,103.8237,103.6415,103.6415,6500.0
2011-02-25 11:45:00,130.87,130.95,130.8,130.84,4200.0,103.6732,103.7366,103.6178,103.6495,4200.0
2011-02-25 11:50:00,130.89,131.08,130.75,131.08,5700.0,103.6891,103.8396,103.5782,103.8396,5700.0
2011-02-25 11:55:00,131.08,131.1,130.97,131.08,5900.0,103.8396,103.8554,103.7524,103.8396,5900.0
2011-02-25 12:00:00,131.03,131.16,130.99,131.09,2900.0,103.8,103.9029,103.7683,103.8475,2900.0
2011-02-25 12:05:00,131.11,131.11,131.01,131.02,1900.0,103.8633,103.8633,103.7841,103.792,1900.0
2011-02-25 12:10:00,131.04,131.15,131.03,131.15,3200.0,103.8079,103.895,103.8,103.895,3200.0
2011-02-25 12:15:00,131.12,131.18,131.12,131.18,1600.0,103.8713,103.9188,103.8713,103.9188,1600.0
2011-02-25 12:20:00,131.16,131.22,131.15,131.19,8400.0,103.9029,103.9505,103.895,103.9267,8400.0
2011-02-25 12:25:00,131.17,131.38,131.16,131.3,4400.0,103.9109,104.0772,103.9029,104.0139,4400.0
2011-02-25 12:30:00,131.25,131.28,131.16,131.28,1500.0,103.9742,103.998,103.9029,103.998,1500.0
2011-02-25 12:35:00,131.29,131.31,131.22,131.3,1200.0,104.0059,104.0218,103.9505,104.0139,1200.0
2011-02-25 12:40:00,131.25,131.25,131.01,131.13,4600.0,103.9742,103.9742,103.7841,103.8792,4600.0
2011-02-25 12:45:00,131.04,131.21,131.01,131.21,2300.0,103.8079,103.9426,103.7841,103.9426,2300.0
2011-02-25 12:50:00,131.23,131.23,131.16,131.16,1100.0,103.9584,103.9584,103.9029,103.9029,1100.0
2011-02-25 12:55:00,131.14,131.2,131.1,131.2,4100.0,103.8871,103.9346,103.8554,103.9346,4100.0
2011-02-25 13:00:00,131.28,131.28,131.26,131.27,2000.0,103.998,103.998,103.9822,103.9901,2000.0
2011-02-25 13:05:00,131.25,131.25,131.21,131.24,2300.0,103.9742,103.9742,103.9426,103.9663,2300.0
2011-02-25 13:10:00,131.23,131.25,131.2,131.24,5900.0,103.9584,103.9742,103.9346,103.9663,5900.0
2011-02-25 13:15:00,131.24,131.32,131.24,131.3,4600.0,103.9663,104.0297,103.9663,104.0139,4600.0
2011-02-25 13:20:00,131.34,131.38,131.3,131.38,2800.0,104.0455,104.0772,104.0139,104.0772,2800.0
2011-02-25 13:25:00,131.34,131.34,131.27,131.27,2100.0,104.0455,104.0455,103.9901,103.9901,2100.0
2011-02-25 13:30:00,131.28,131.3,131.18,131.18,2400.0,103.998,104.0139,103.9188,103.9188,2400.0
2011-02-25 13:35:00,131.18,131.24,131.15,131.19,2200.0,103.9188,103.9663,103.895,103.9267,2200.0
2011-02-25 13:40:00,131.2,131.26,131.17,131.26,2700.0,103.9346,103.9822,103.9109,103.9822,2700.0
2011-02-25 13:45:00,131.26,131.28,131.17,131.17,2400.0,103.9822,103.998,103.9109,103.9109,2400.0
2011-02-25 13:50:00,131.19,131.29,131.17,131.21,3700.0,103.9267,104.0059,103.9109,103.9426,3700.0
2011-02-25 13:55:00,131.2,131.24,131.13,131.2,3200.0,103.9346,103.9663,103.8792,103.9346,3200.0
2011-02-25 14:00:00,131.2,131.23,131.12,131.19,8200.0,103.9346,103.9584,103.8713,103.9267,8200.0
2011-02-25 14:05:00,131.2,131.48,131.2,131.48,11400.0,103.9346,104.1564,103.9346,104.1564,11400.0
2011-02-25 14:10:00,131.42,131.46,131.36,131.46,5500.0,104.1089,104.1406,104.0614,104.1406,5500.0
2011-02-25 14:15:00,131.46,131.51,131.44,131.47,2200.0,104.1406,104.1802,104.1248,104.1485,2200.0
2011-02-25 14:20:00,131.39,131.41,131.35,131.39,2400.0,104.0852,104.101,104.0535,104.0852,2400.0
2011-02-25 14:25:00,131.37,131.44,131.27,131.28,3700.0,104.0693,104.1248,103.9901,103.998,3700.0
2011-02-25 14:30:00,131.26,131.39,131.26,131.37,3000.0,103.9822,104.0852,103.9822,104.0693,3000.0
2011-02-25 14:35:00,131.37,131.37,131.17,131.17,2200.0,104.0693,104.0693,103.9109,103.9109,2200.0
2011-02-25 14:40:00,131.16,131.32,131.15,131.32,5800.0,103.9029,104.0297,103.895,104.0297,5800.0
2011-02-25 14:45:00,131.41,131.44,131.36,131.36,3300.0,104.101,104.1248,104.0614,104.0614,3300.0
2011-02-25 14:50:00,131.35,131.37,131.25,131.28,4600.0,104.0535,104.0693,103.9742,103.998,4600.0
2011-02-25 14:55:00,131.37,131.53,131.33,131.53,3900.0,104.0693,104.1961,104.0376,104.1961,3900.0
2011-02-25 15:00:00,131.52,131.56,131.49,131.56,9000.0,104.1881,104.2198,104.1644,104.2198,9000.0
2011-02-25 15:05:00,131.57,131.59,131.52,131.58,3800.0,104.2277,104.2436,104.1881,104.2357,3800.0
2011-02-25 15:10:00,131.56,131.6,131.48,131.48,5700.0,104.2198,104.2515,104.1564,104.1564,5700.0
2011-02-25 15:15:00,131.5,131.51,131.43,131.49,5900.0,104.1723,104.1802,104.1168,104.1644,5900.0
2011-02-25 15:20:00,131.47,131.51,131.44,131.5,8800.0,104.1485,104.1802,104.1248,104.1723,8800.0
2011-02-25 15:25:00,131.49,131.65,131.44,131.56,8100.0,104.1644,104.2911,104.1248,104.2198,8100.0
2011-02-25 15:30:00,131.57,131.63,131.46,131.53,7800.0,104.2277,104.2753,104.1406,104.1961,7800.0
2011-02-25 15:35:00,131.53,131.68,131.49,131.61,7800.0,104.1961,104.3149,104.1644,104.2594,7800.0
2011-02-25 15:40:00,131.56,131.6,131.46,131.49,7600.0,104.2198,104.2515,104.1406,104.1644,7600.0
2011-02-25 15:45:00,131.5,131.71,131.49,131.66,9200.0,104.1723,104.3387,104.1644,104.299,9200.0
2011-02-25 15:50:00,131.65,131.73,131.62,131.7,20800.0,104.2911,104.3545,104.2674,104.3307,20800.0
2011-02-25 15:55:00,131.68,131.85,131.67,131.83,20900.0,104.3149,104.4496,104.307,104.4337,20900.0
2011-02-28 09:30:00,132.08,132.41,131.85,132.13,6800.0,104.6318,104.8932,104.4496,104.6714,6800.0
2011-02-28 09:35:00,132.39,132.56,132.2,132.5,1500.0,104.8773,105.012,104.7268,104.9645,1500.0
2011-02-28 09:40:00,132.5,132.55,132.2,132.2,1900.0,104.9645,105.0041,104.7268,104.7268,1900.0
2011-02-28 09:45:00,132.24,132.56,132.17,132.56,2800.0,104.7585,105.012,104.7031,105.012,2800.0
2011-02-28 09:50:00,132.48,132.5,132.39,132.43,1100.0,104.9486,104.9645,104.8773,104.909,1100.0
2011-02-28 09:55:00,132.5,132.64,132.49,132.49,2300.0,104.9645,105.0754,104.9566,104.9566,2300.0
2011-02-28 10:00:00,132.3,132.7,132.3,132.68,2000.0,104.806,105.1229,104.806,105.1071,2000.0
2011-02-28 10:05:00,132.78,132.85,132.7,132.75,3200.0,105.1863,105.2417,105.1229,105.1625,3200.0
2011-02-28 10:10:00,132.79,132.81,132.61,132.61,800.0,105.1942,105.2101,105.0516,105.0516,800.0
2011-02-28 10:15:00,132.74,132.97,132.74,132.97,3800.0,105.1546,105.3368,105.1546,105.3368,3800.0
2011-02-28 10:20:00,132.89,132.98,132.88,132.9,1400.0,105.2734,105.3447,105.2655,105.2814,1400.0
2011-02-28 10:25:00,132.97,132.98,132.8,132.94,2600.0,105.3368,105.3447,105.2021,105.313,2600.0
2011-02-28 10:30:00,132.98,133.14,132.98,133.12,3000.0,105.3447,105.4715,105.3447,105.4556,3000.0
2011-02-28 10:35:00,133.08,133.08,132.6,132.6,3300.0,105.4239,105.4239,105.0437,105.0437,3300.0
2011-02-28 10:40:00,132.61,132.73,132.57,132.73,4700.0,105.0516,105.1467,105.0199,105.1467,4700.0
2011-02-28 10:45:00,132.7,132.93,132.69,132.93,5900.0,105.1229,105.3051,105.115,105.3051,5900.0
2011-02-28 10:50:00,132.93,132.98,132.86,132.94,3400.0,105.3051,105.3447,105.2497,105.313,3400.0
2011-02-28 10:55:00,133.04,133.15,132.99,133.09,3900.0,105.3923,105.4794,105.3526,105.4319,3900.0
2011-02-28 11:00:00,133.14,133.25,133.13,133.13,3200.0,105.4715,105.5586,105.4636,105.4636,3200.0
2011-02-28 11:05:00,133.13,133.26,133.13,133.2,3800.0,105.4636,105.5665,105.4636,105.519,3800.0
2011-02-28 11:10:00,133.19,133.27,133.19,133.23,1800.0,105.5111,105.5745,105.5111,105.5428,1800.0
2011-02-28 11:15:00,133.23,133.31,133.2,133.25,5800.0,105.5428,105.6061,105.519,105.5586,5800.0
2011-02-28 11:20:00,133.22,133.28,133.17,133.28,3600.0,105.5349,105.5824,105.4952,105.5824,3600.0
2011-02-28 11:25:00,133.3,133.35,133.2,133.24,5000.0,105.5982,105.6378,105.519,105.5507,5000.0
2011-02-28 11:30:00,133.21,133.3,133.18,133.26,6400.0,105.5269,105.5982,105.5032,105.5665,6400.0
2011-02-28 11:35:00,133.25,133.3,133.22,133.23,4700.0,105.5586,105.5982,105.5349,105.5428,4700.0
2011-02-28 11:40:00,133.22,133.41,133.22,133.3,2800.0,105.5349,105.6854,105.5349,105.5982,2800.0
2011-02-28 11:45:00,133.25,133.32,133.25,133.32,1400.0,105.5586,105.6141,105.5586,105.6141,1400.0
2011-02-28 11:50:00,133.31,133.31,133.2,133.23,3700.0,105.6061,105.6061,105.519,105.5428,3700.0
2011-02-28 11:55:00,133.27,133.32,133.22,133.3,900.0,105.5745,105.6141,105.5349,105.5982,900.0
2011-02-28 12:00:00,133.3,133.31,133.26,133.28,2900.0,105.5982,105.6061,105.5665,105.5824,2900.0
2011-02-28 12:05:00,133.28,133.33,133.25,133.31,3700.0,105.5824,105.622,105.5586,105.6061,3700.0
2011-02-28 12:10:00,133.33,133.37,133.3,133.34,1800.0,105.622,105.6537,105.5982,105.6299,1800.0
2011-02-28 12:15:00,133.34,133.38,133.33,133.34,1100.0,105.6299,105.6616,105.622,105.6299,1100.0
2011-02-28 12:20:00,133.34,133.4,133.33,133.37,3200.0,105.6299,105.6774,105.622,105.6537,3200.0
2011-02-28 12:25:00,133.3,133.33,133.25,133.3,1300.0,105.5982,105.622,105.5586,105.5982,1300.0
2011-02-28 12:30:00,133.3,133.36,133.22,133.25,3700.0,105.5982,105.6458,105.5349,105.5586,3700.0
2011-02-28 12:35:00,133.26,133.33,133.22,133.28,6800.0,105.5665,105.622,105.5349,105.5824,6800.0
2011-02-28 12:40:00,133.32,133.35,133.25,133.35,2100.0,105.6141,105.6378,105.5586,105.6378,2100.0
2011-02-28 12:45:00,133.32,133.32,133.13,133.18,3400.0,105.6141,105.6141,105.4636,105.5032,3400.0
2011-02-28 12:50:00,133.22,133.3,133.2,133.24,4000.0,105.5349,105.5982,105.519,105.5507,4000.0
2011-02-28 12:55:00,133.19,133.19,132.99,133.1,4800.0,105.5111,105.5111,105.3526,105.4398,4800.0
2011-02-28 13:00:00,133.06,133.1,133.0,133.02,2900.0,105.4081,105.4398,105.3606,105.3764,2900.0
2011-02-28 13:05:00,133.01,133.04,132.92,132.96,2600.0,105.3685,105.3923,105.2972,105.3289,2600.0
2011-02-28 13:10:00,132.97,133.09,132.92,133.04,3600.0,105.3368,105.4319,105.2972,105.3923,3600.0
2011-02-28 13:15:00,133.06,133.15,133.06,133.09,4600.0,105.4081,105.4794,105.4081,105.4319,4600.0
2011-02-28 13:20:00,133.1,133.1,133.02,133.09,4700.0,105.4398,105.4398,105.3764,105.4319,4700.0
2011-02-28 13:25:00,133.08,133.11,132.93,133.03,10100.0,105.4239,105.4477,105.3051,105.3843,10100.0
2011-02-28 13:30:00,133.02,133.08,132.98,133.07,2700.0,105.3764,105.4239,105.3447,105.416,2700.0
2011-02-28 13:35:00,133.07,133.08,133.0,133.04,3600.0,105.416,105.4239,105.3606,105.3923,3600.0
2011-02-28 13:40:00,133.06,133.09,132.98,133.0,2400.0,105.4081,105.4319,105.3447,105.3606,2400.0
2011-02-28 13:45:00,132.94,133.06,132.94,133.06,4700.0,105.313,105.4081,105.313,105.4081,4700.0
2011-02-28 13:50:00,133.0,133.15,133.0,133.05,2900.0,105.3606,105.4794,105.3606,105.4002,2900.0
2011-02-28 13:55:00,133.05,133.11,132.91,132.91,11600.0,105.4002,105.4477,105.2893,105.2893,11600.0
2011-02-28 14:00:00,132.99,132.99,132.72,132.87,4400.0,105.3526,105.3526,105.1388,105.2576,4400.0
2011-02-28 14:05:00,132.87,133.08,132.87,133.0,3800.0,105.2576,105.4239,105.2576,105.3606,3800.0
2011-02-28 14:10:00,132.99,133.14,132.98,133.09,3200.0,105.3526,105.4715,105.3447,105.4319,3200.0
2011-02-28 14:15:00,133.09,133.2,133.06,133.2,6800.0,105.4319,105.519,105.4081,105.519,6800.0
2011-02-28 14:20:00,133.19,133.23,133.09,133.23,6600.0,105.5111,105.5428,105.4319,105.5428,6600.0
2011-02-28 14:25:00,133.23,133.39,133.23,133.35,3900.0,105.5428,105.6695,105.5428,105.6378,3900.0
2011-02-28 14:30:00,133.33,133.39,133.28,133.3,8600.0,105.622,105.6695,105.5824,105.5982,8600.0
2011-02-28 14:35:00,133.28,133.33,133.25,133.25,4300.0,105.5824,105.622,105.5586,105.5586,4300.0
2011-02-28 14:40:00,133.21,133.21,133.1,133.1,3100.0,105.5269,105.5269,105.4398,105.4398,3100.0
2011-02-28 14:45:00,133.1,133.24,133.09,133.17,7500.0,105.4398,105.5507,105.4319,105.4952,7500.0
2011-02-28 14:50:00,133.18,133.18,133.07,133.12,7400.0,105.5032,105.5032,105.416,105.4556,7400.0
2011-02-28 14:55:00,133.17,133.33,133.15,133.31,2000.0,105.4952,105.622,105.4794,105.6061,2000.0
2011-02-28 15:00:00,133.31,133.32,133.13,133.14,6100.0,105.6061,105.6141,105.4636,105.4715,6100.0
2011-02-28 15:05:00,133.14,133.21,133.07,133.07,5000.0,105.4715,105.5269,105.416,105.416,5000.0
2011-02-28 15:10:00,133.07,133.17,133.06,133.13,6900.0,105.416,105.4952,105.4081,105.4636,6900.0
2011-02-28 15:15:00,133.17,133.23,133.08,133.21,4900.0,105.4952,105.5428,105.4239,105.5269,4900.0
2011-02-28 15:20:00,133.21,133.25,133.13,133.18,6800.0,105.5269,105.5586,105.4636,105.5032,6800.0
2011-02-28 15:25:00,133.21,133.25,133.12,133.18,6900.0,105.5269,105.5586,105.4556,105.5032,6900.0
2011-02-28 15:30:00,133.17,133.29,133.16,133.24,12800.0,105.4952,105.5903,105.4873,105.5507,12800.0
2011-02-28 15:35:00,133.28,133.32,133.19,133.2,11400.0,105.5824,105.6141,105.5111,105.519,11400.0
2011-02-28 15:40:00,133.21,133.22,133.08,133.09,7300.0,105.5269,105.5349,105.4239,105.4319,7300.0
2011-02-28 15:45:00,133.09,133.15,132.97,133.12,17500.0,105.4319,105.4794,105.3368,105.4556,17500.0
2011-02-28 15:50:00,133.13,133.2,133.11,133.13,14100.0,105.4636,105.519,105.4477,105.4636,14100.0
2011-02-28 15:55:00,133.12,133.29,133.09,133.23,23000.0,105.4556,105.5903,105.4319,105.5428,23000.0
2011-03-01 09:30:00,134.34,137.14,133.74,135.02,23800.0,106.4221,108.6402,105.9468,106.9608,23800.0
2011-03-01 09:35:00,135.11,135.29,135.0,135.27,8200.0,107.0321,107.1747,106.9449,107.1588,8200.0
2011-03-01 09:40:00,135.2,135.35,135.15,135.28,12000.0,107.1034,107.2222,107.0638,107.1668,12000.0
2011-03-01 09:45:00,135.29,135.65,135.29,135.37,9000.0,107.1747,107.4599,107.1747,107.238,9000.0
2011-03-01 09:50:00,135.4,135.5,135.25,135.28,4600.0,107.2618,107.341,107.143,107.1668,4600.0
2011-03-01 09:55:00,135.2,135.24,134.81,135.0,7900.0,107.1034,107.1351,106.7944,106.9449,7900.0
2011-03-01 10:00:00,134.79,135.42,134.72,135.31,18700.0,106.7786,107.2777,106.7231,107.1905,18700.0
2011-03-01 10:05:00,135.22,135.3,134.8,134.9,13300.0,107.1192,107.1826,106.7865,106.8657,13300.0
2011-03-01 10:10:00,134.78,134.78,134.3,134.55,9600.0,106.7707,106.7707,106.3904,106.5885,9600.0
2011-03-01 10:15:00,134.55,134.62,134.33,134.37,4000.0,106.5885,106.6439,106.4142,106.4459,4000.0
2011-03-01 10:20:00,134.25,134.69,134.11,134.57,6300.0,106.3508,106.6994,106.2399,106.6043,6300.0
2011-03-01 10:25:00,134.64,134.79,134.45,134.45,9300.0,106.6598,106.7786,106.5092,106.5092,9300.0
2011-03-01 10:30:00,134.45,134.45,134.15,134.35,6400.0,106.5092,106.5092,106.2716,106.43,6400.0
2011-03-01 10:35:00,134.35,134.51,134.19,134.49,4200.0,106.43,106.5568,106.3033,106.5409,4200.0
2011-03-01 10:40:00,134.49,134.66,134.45,134.52,4200.0,106.5409,106.6756,106.5092,106.5647,4200.0
2011-03-01 10:45:00,134.47,134.69,134.44,134.44,5900.0,106.5251,106.6994,106.5013,106.5013,5900.0
2011-03-01 10:50:00,134.39,134.7,134.38,134.7,5700.0,106.4617,106.7073,106.4538,106.7073,5700.0
2011-03-01 10:55:00,134.69,135.01,134.69,135.01,5700.0,106.6994,106.9529,106.6994,106.9529,5700.0
2011-03-01 11:00:00,135.09,135.23,134.97,135.05,7400.0,107.0162,107.1271,106.9212,106.9845,7400.0
2011-03-01 11:05:00,134.97,135.06,134.86,135.06,5300.0,106.9212,106.9925,106.834,106.9925,5300.0
2011-03-01 11:10:00,135.04,135.09,134.9,134.93,11800.0,106.9766,107.0162,106.8657,106.8895,11800.0
2011-03-01 11:15:00,134.98,135.16,134.89,135.14,6800.0,106.9291,107.0717,106.8578,107.0558,6800.0
2011-03-01 11:20:00,135.19,135.2,134.94,135.01,8900.0,107.0955,107.1034,106.8974,106.9529,8900.0
2011-03-01 11:25:00,135.01,135.07,134.55,134.6,6800.0,106.9529,107.0004,106.5885,106.6281,6800.0
2011-03-01 11:30:00,134.52,134.54,134.14,134.15,2900.0,106.5647,106.5805,106.2637,106.2716,2900.0
2011-03-01 11:35:00,134.24,134.34,134.11,134.14,3400.0,106.3429,106.4221,106.2399,106.2637,3400.0
2011-03-01 11:40:00,134.12,134.16,134.06,134.15,1200.0,106.2478,106.2795,106.2003,106.2716,1200.0
2011-03-01 11:45:00,134.16,134.16,133.65,133.83,3300.0,106.2795,106.2795,105.8755,106.0181,3300.0
2011-03-01 11:50:00,133.71,133.71,133.54,133.54,1500.0,105.923,105.923,105.7883,105.7883,1500.0
2011-03-01 11:55:00,133.48,133.6,133.39,133.45,4300.0,105.7408,105.8359,105.6695,105.7171,4300.0
2011-03-01 12:00:00,133.33,133.44,133.12,133.26,5800.0,105.622,105.7091,105.4556,105.5665,5800.0
2011-03-01 12:05:00,133.33,133.67,133.26,133.61,11400.0,105.622,105.8913,105.5665,105.8438,11400.0
2011-03-01 12:10:00,133.63,133.71,133.59,133.59,4500.0,105.8596,105.923,105.828,105.828,4500.0
2011-03-01 12:15:00,133.58,133.64,133.52,133.52,2000.0,105.82,105.8676,105.7725,105.7725,2000.0
2011-03-01 12:20:00,133.52,133.6,133.36,133.6,1200.0,105.7725,105.8359,105.6458,105.8359,1200.0
2011-03-01 12:25:00,133.45,133.57,133.38,133.52,7800.0,105.7171,105.8121,105.6616,105.7725,7800.0
2011-03-01 12:30:00,133.43,133.77,133.43,133.75,4900.0,105.7012,105.9706,105.7012,105.9547,4900.0
2011-03-01 12:35:00,133.79,133.9,133.53,133.53,8000.0,105.9864,106.0735,105.7804,105.7804,8000.0
2011-03-01 12:40:00,133.52,133.74,133.52,133.6,2400.0,105.7725,105.9468,105.7725,105.8359,2400.0
2011-03-01 12:45:00,133.66,133.74,133.57,133.63,3500.0,105.8834,105.9468,105.8121,105.8596,3500.0
2011-03-01 12:50:00,133.65,133.65,133.33,133.42,2300.0,105.8755,105.8755,105.622,105.6933,2300.0
2011-03-01 12:55:00,133.42,133.55,133.23,133.23,3900.0,105.6933,105.7963,105.5428,105.5428,3900.0
2011-03-01 13:00:00,133.23,133.23,133.02,133.04,4700.0,105.5428,105.5428,105.3764,105.3923,4700.0
2011-03-01 13:05:00,133.14,133.2,133.14,133.2,2700.0,105.4715,105.519,105.4715,105.519,2700.0
2011-03-01 13:10:00,133.18,133.48,133.16,133.35,2700.0,105.5032,105.7408,105.4873,105.6378,2700.0
2011-03-01 13:15:00,133.33,133.33,133.14,133.18,3900.0,105.622,105.622,105.4715,105.5032,3900.0
2011-03-01 13:20:00,133.13,133.21,133.02,133.15,3900.0,105.4636,105.5269,105.3764,105.4794,3900.0
2011-03-01 13:25:00,133.07,133.07,132.72,132.88,2400.0,105.416,105.416,105.1388,105.2655,2400.0
2011-03-01 13:30:00,132.88,132.92,132.79,132.88,4400.0,105.2655,105.2972,105.1942,105.2655,4400.0
2011-03-01 13:35:00,132.9,133.05,132.89,132.94,1400.0,105.2814,105.4002,105.2734,105.313,1400.0
2011-03-01 13:40:00,132.93,132.93,132.61,132.61,2700.0,105.3051,105.3051,105.0516,105.0516,2700.0
2011-03-01 13:45:00,132.69,132.84,132.69,132.84,1700.0,105.115,105.2338,105.115,105.2338,1700.0
2011-03-01 13:50:00,132.72,132.81,132.6,132.65,4400.0,105.1388,105.2101,105.0437,105.0833,4400.0
2011-03-01 13:55:00,132.76,132.98,132.76,132.94,4900.0,105.1704,105.3447,105.1704,105.313,4900.0
2011-03-01 14:00:00,132.9,132.9,132.56,132.7,6600.0,105.2814,105.2814,105.012,105.1229,6600.0
2011-03-01 14:05:00,132.69,132.69,132.42,132.58,4900.0,105.115,105.115,104.9011,105.0279,4900.0
2011-03-01 14:10:00,132.72,132.74,132.33,132.44,3700.0,105.1388,105.1546,104.8298,104.9169,3700.0
2011-03-01 14:15:00,132.51,132.6,132.36,132.54,2900.0,104.9724,105.0437,104.8536,104.9962,2900.0
2011-03-01 14:20:00,132.55,132.62,132.32,132.32,4400.0,105.0041,105.0595,104.8219,104.8219,4400.0
2011-03-01 14:25:00,132.25,132.45,132.22,132.22,2900.0,104.7664,104.9249,104.7427,104.7427,2900.0
2011-03-01 14:30:00,132.16,132.3,131.98,132.12,3000.0,104.6951,104.806,104.5525,104.6634,3000.0
2011-03-01 14:35:00,132.03,132.14,131.95,132.05,4200.0,104.5922,104.6793,104.5288,104.608,4200.0
2011-03-01 14:40:00,132.14,132.17,132.04,132.15,3300.0,104.6793,104.7031,104.6001,104.6872,3300.0
2011-03-01 14:45:00,132.1,132.21,132.1,132.14,3200.0,104.6476,104.7347,104.6476,104.6793,3200.0
2011-03-01 14:50:00,132.15,132.34,132.14,132.29,7400.0,104.6872,104.8377,104.6793,104.7981,7400.0
2011-03-01 14:55:00,132.26,132.35,132.05,132.05,8100.0,104.7744,104.8456,104.608,104.608,8100.0
2011-03-01 15:00:00,132.0,132.22,131.98,131.98,4500.0,104.5684,104.7427,104.5525,104.5525,4500.0
2011-03-01 15:05:00,132.03,132.03,131.87,131.87,8100.0,104.5922,104.5922,104.4654,104.4654,8100.0
2011-03-01 15:10:00,131.89,132.03,131.87,131.93,6500.0,104.4812,104.5922,104.4654,104.5129,6500.0
2011-03-01 15:15:00,131.97,132.36,131.97,132.36,4800.0,104.5446,104.8536,104.5446,104.8536,4800.0
2011-03-01 15:20:00,132.32,132.36,132.19,132.25,5500.0,104.8219,104.8536,104.7189,104.7664,5500.0
2011-03-01 15:25:00,132.25,132.25,132.08,132.11,6900.0,104.7664,104.7664,104.6318,104.6555,6900.0
2011-03-01 15:30:00,132.05,132.32,132.05,132.32,5100.0,104.608,104.8219,104.608,104.8219,5100.0
2011-03-01 15:35:00,132.35,132.41,132.18,132.23,4900.0,104.8456,104.8932,104.711,104.7506,4900.0
2011-03-01 15:40:00,132.32,132.38,132.23,132.24,7000.0,104.8219,104.8694,104.7506,104.7585,7000.0
2011-03-01 15:45:00,132.27,132.36,132.02,132.11,18400.0,104.7823,104.8536,104.5842,104.6555,18400.0
2011-03-01 15:50:00,132.18,132.32,132.0,132.15,10100.0,104.711,104.8219,104.5684,104.6872,10100.0
2011-03-01 15:55:00,132.17,132.2,131.97,131.99,22700.0,104.7031,104.7268,104.5446,104.5605,22700.0
2011-03-02 09:30:00,131.54,131.69,131.08,131.59,6600.0,104.204,104.3228,103.8396,104.2436,6600.0
2011-03-02 09:35:00,131.59,132.42,131.56,132.26,5200.0,104.2436,104.9011,104.2198,104.7744,5200.0
2011-03-02 09:40:00,132.4,133.3,132.39,133.06,6400.0,104.8853,105.5982,104.8773,105.4081,6400.0
2011-03-02 09:45:00,132.95,133.01,132.53,132.73,4600.0,105.321,105.3685,104.9882,105.1467,4600.0
2011-03-02 09:50:00,132.57,133.0,132.57,133.0,1500.0,105.0199,105.3606,105.0199,105.3606,1500.0
2011-03-02 09:55:00,133.0,133.14,132.91,133.14,4100.0,105.3606,105.4715,105.2893,105.4715,4100.0
2011-03-02 10:00:00,133.19,133.23,133.1,133.21,2700.0,105.5111,105.5428,105.4398,105.5269,2700.0
2011-03-02 10:05:00,133.18,133.33,132.96,132.96,3100.0,105.5032,105.622,105.3289,105.3289,3100.0
2011-03-02 10:10:00,132.97,132.97,132.76,132.77,2900.0,105.3368,105.3368,105.1704,105.1784,2900.0
2011-03-02 10:15:00,132.77,132.85,132.76,132.85,1100.0,105.1784,105.2417,105.1704,105.2417,1100.0
2011-03-02 10:20:00,132.99,133.15,132.98,133.04,4500.0,105.3526,105.4794,105.3447,105.3923,4500.0
2011-03-02 10:25:00,133.07,133.26,133.05,133.17,9500.0,105.416,105.5665,105.4002,105.4952,9500.0
2011-03-02 10:30:00,133.17,133.42,133.1,133.38,12400.0,105.4952,105.6933,105.4398,105.6616,12400.0
2011-03-02 10:35:00,133.41,134.0,133.37,134.0,14100.0,105.6854,106.1528,105.6537,106.1528,14100.0
2011-03-02 10:40:00,133.99,134.7,133.99,134.7,40500.0,106.1448,106.7073,106.1448,106.7073,40500.0
2011-03-02 10:45:00,134.7,134.7,134.31,134.39,9900.0,106.7073,106.7073,106.3983,106.4617,9900.0
2011-03-02 10:50:00,134.39,135.13,134.39,135.07,7700.0,106.4617,107.0479,106.4617,107.0004,7700.0
2011-03-02 10:55:00,135.08,135.31,135.01,135.01,8600.0,107.0083,107.1905,106.9529,106.9529,8600.0
2011-03-02 11:00:00,135.01,135.14,134.87,135.14,4500.0,106.9529,107.0558,106.842,107.0558,4500.0
2011-03-02 11:05:00,135.05,135.09,135.03,135.03,2300.0,106.9845,107.0162,106.9687,106.9687,2300.0
2011-03-02 11:10:00,134.95,134.95,134.73,134.76,3200.0,106.9053,106.9053,106.731,106.7548,3200.0
2011-03-02 11:15:00,134.73,134.73,134.26,134.26,2400.0,106.731,106.731,106.3587,106.3587,2400.0
2011-03-02 11:20:00,134.25,134.29,134.07,134.29,3300.0,106.3508,106.3825,106.2082,106.3825,3300.0
2011-03-02 11:25:00,134.22,134.23,133.91,133.91,2400.0,106.327,106.335,106.0815,106.0815,2400.0
2011-03-02 11:30:00,133.92,134.06,133.92,134.0,3700.0,106.0894,106.2003,106.0894,106.1528,3700.0
2011-03-02 11:35:00,133.92,134.12,133.86,133.98,7800.0,106.0894,106.2478,106.0418,106.1369,7800.0
2011-03-02 11:40:00,134.03,134.17,133.87,134.0,12500.0,106.1765,106.2874,106.0498,106.1528,12500.0
2011-03-02 11:45:00,134.0,134.07,133.9,134.01,11600.0,106.1528,106.2082,106.0735,106.1607,11600.0
2011-03-02 11:50:00,133.98,134.11,133.93,133.93,5700.0,106.1369,106.2399,106.0973,106.0973,5700.0
2011-03-02 11:55:00,134.0,134.0,133.71,133.73,14600.0,106.1528,106.1528,105.923,105.9389,14600.0
2011-03-02 12:00:00,133.76,133.97,133.72,133.87,13500.0,105.9626,106.129,105.9309,106.0498,13500.0
2011-03-02 12:05:00,133.79,133.87,133.62,133.87,3000.0,105.9864,106.0498,105.8517,106.0498,3000.0
2011-03-02 12:10:00,133.83,134.03,133.83,133.95,4300.0,106.0181,106.1765,106.0181,106.1131,4300.0
2011-03-02 12:15:00,133.94,134.12,133.88,134.12,3300.0,106.1052,106.2478,106.0577,106.2478,3300.0
2011-03-02 12:20:00,134.17,134.39,134.12,134.3,1900.0,106.2874,106.4617,106.2478,106.3904,1900.0
2011-03-02 12:25:00,134.36,134.55,134.28,134.54,2200.0,106.4379,106.5885,106.3746,106.5805,2200.0
2011-03-02 12:30:00,134.54,134.66,134.54,134.64,2300.0,106.5805,106.6756,106.5805,106.6598,2300.0
2011-03-02 12:35:00,134.57,134.87,134.57,134.87,3600.0,106.6043,106.842,106.6043,106.842,3600.0
2011-03-02 12:40:00,134.78,134.82,134.63,134.63,3800.0,106.7707,106.8023,106.6518,106.6518,3800.0
2011-03-02 12:45:00,134.66,134.81,134.61,134.81,2100.0,106.6756,106.7944,106.636,106.7944,2100.0
2011-03-02 12:50:00,134.83,134.84,134.64,134.64,2800.0,106.8103,106.8182,106.6598,106.6598,2800.0
2011-03-02 12:55:00,134.65,134.76,134.61,134.66,2600.0,106.6677,106.7548,106.636,106.6756,2600.0
2011-03-02 13:00:00,134.66,134.66,134.46,134.62,2900.0,106.6756,106.6756,106.5172,106.6439,2900.0
2011-03-02 13:05:00,134.69,134.7,134.28,134.31,4100.0,106.6994,106.7073,106.3746,106.3983,4100.0
2011-03-02 13:10:00,134.25,134.31,134.13,134.3,4500.0,106.3508,106.3983,106.2557,106.3904,4500.0
2011-03-02 13:15:00,134.3,134.34,134.17,134.25,18500.0,106.3904,106.4221,106.2874,106.3508,18500.0
2011-03-02 13:20:00,134.3,134.56,134.23,134.5,9100.0,106.3904,106.5964,106.335,106.5488,9100.0
2011-03-02 13:25:00,134.51,134.56,134.48,134.48,2100.0,106.5568,106.5964,106.533,106.533,2100.0
2011-03-02 13:30:00,134.38,134.42,134.38,134.42,2000.0,106.4538,106.4855,106.4538,106.4855,2000.0
2011-03-02 13:35:00,134.39,134.5,134.26,134.33,2300.0,106.4617,106.5488,106.3587,106.4142,2300.0
2011-03-02 13:40:00,134.28,134.34,134.11,134.15,2600.0,106.3746,106.4221,106.2399,106.2716,2600.0
2011-03-02 13:45:00,134.11,134.11,133.96,134.07,1500.0,106.2399,106.2399,106.1211,106.2082,1500.0
2011-03-02 13:50:00,134.07,134.23,134.07,134.2,4600.0,106.2082,106.335,106.2082,106.3112,4600.0
2011-03-02 13:55:00,134.15,134.24,134.12,134.22,4800.0,106.2716,106.3429,106.2478,106.327,4800.0
2011-03-02 14:00:00,134.27,134.29,134.02,134.02,5400.0,106.3666,106.3825,106.1686,106.1686,5400.0
2011-03-02 14:05:00,134.08,134.5,134.06,134.47,4700.0,106.2161,106.5488,106.2003,106.5251,4700.0
2011-03-02 14:10:00,134.47,134.72,134.45,134.72,1900.0,106.5251,106.7231,106.5092,106.7231,1900.0
2011-03-02 14:15:00,134.74,134.76,134.55,134.61,4300.0,106.739,106.7548,106.5885,106.636,4300.0
2011-03-02 14:20:00,134.55,134.7,134.54,134.66,6800.0,106.5885,106.7073,106.5805,106.6756,6800.0
2011-03-02 14:25:00,134.59,134.74,134.39,134.48,4900.0,106.6201,106.739,106.4617,106.533,4900.0
2011-03-02 14:30:00,134.55,134.7,134.5,134.66,6400.0,106.5885,106.7073,106.5488,106.6756,6400.0
2011-03-02 14:35:00,134.65,134.95,134.65,134.83,4200.0,106.6677,106.9053,106.6677,106.8103,4200.0
2011-03-02 14:40:00,134.89,135.05,134.89,135.04,4100.0,106.8578,106.9845,106.8578,106.9766,4100.0
2011-03-02 14:45:00,135.09,135.2,134.95,134.95,2400.0,107.0162,107.1034,106.9053,106.9053,2400.0
2011-03-02 14:50:00,134.97,135.07,134.94,134.94,3000.0,106.9212,107.0004,106.8974,106.8974,3000.0
2011-03-02 14:55:00,134.94,135.1,134.93,135.02,6800.0,106.8974,107.0242,106.8895,106.9608,6800.0
2011-03-02 15:00:00,135.05,135.08,134.95,134.99,7100.0,106.9845,107.0083,106.9053,106.937,7100.0
2011-03-02 15:05:00,135.07,135.09,134.96,135.09,4000.0,107.0004,107.0162,106.9133,107.0162,4000.0
2011-03-02 15:10:00,135.05,135.05,134.93,134.93,4200.0,106.9845,106.9845,106.8895,106.8895,4200.0
2011-03-02 15:15:00,134.93,134.93,134.69,134.75,5600.0,106.8895,106.8895,106.6994,106.7469,5600.0
2011-03-02 15:20:00,134.8,134.84,134.7,134.78,7900.0,106.7865,106.8182,106.7073,106.7707,7900.0
2011-03-02 15:25:00,134.75,134.85,134.57,134.57,6300.0,106.7469,106.8261,106.6043,106.6043,6300.0
2011-03-02 15:30:00,134.63,134.73,134.52,134.73,8300.0,106.6518,106.731,106.5647,106.731,8300.0
2011-03-02 15:35:00,134.73,134.82,134.65,134.82,7700.0,106.731,106.8023,106.6677,106.8023,7700.0
2011-03-02 15:40:00,134.82,134.89,134.63,134.78,10200.0,106.8023,106.8578,106.6518,106.7707,10200.0
2011-03-02 15:45:00,134.75,134.89,134.7,134.83,14100.0,106.7469,106.8578,106.7073,106.8103,14100.0
2011-03-02 15:50:00,134.85,134.89,134.71,134.74,11000.0,106.8261,106.8578,106.7152,106.739,11000.0
2011-03-02 15:55:00,134.7,134.86,134.62,134.8,18200.0,106.7073,106.834,106.6439,106.7865,18200.0
2011-03-03 09:30:00,135.91,136.82,135.91,136.63,9100.0,107.6658,108.3867,107.6658,108.2362,9100.0
2011-03-03 09:35:00,136.64,136.73,136.58,136.63,8800.0,108.2441,108.3154,108.1966,108.2362,8800.0
2011-03-03 09:40:00,136.64,137.14,136.64,137.07,9100.0,108.2441,108.6402,108.2441,108.5848,9100.0
2011-03-03 09:45:00,137.15,137.21,137.05,137.06,27500.0,108.6481,108.6957,108.5689,108.5768,27500.0
2011-03-03 09:50:00,137.1,137.14,137.02,137.02,5700.0,108.6085,108.6402,108.5452,108.5452,5700.0
2011-03-03 09:55:00,137.09,137.2,137.05,137.2,3900.0,108.6006,108.6877,108.5689,108.6877,3900.0
2011-03-03 10:00:00,137.12,137.2,137.05,137.1,9000.0,108.6244,108.6877,108.5689,108.6085,9000.0
2011-03-03 10:05:00,137.14,137.19,137.01,137.11,8400.0,108.6402,108.6798,108.5372,108.6164,8400.0
2011-03-03 10:10:00,137.11,137.22,137.07,137.2,8600.0,108.6164,108.7036,108.5848,108.6877,8600.0
2011-03-03 10:15:00,137.18,137.19,137.05,137.1,5700.0,108.6719,108.6798,108.5689,108.6085,5700.0
2011-03-03 10:20:00,137.01,137.18,137.01,137.09,10800.0,108.5372,108.6719,108.5372,108.6006,10800.0
2011-03-03 10:25:00,137.14,137.21,137.01,137.06,9600.0,108.6402,108.6957,108.5372,108.5768,9600.0
2011-03-03 10:30:00,137.07,137.18,136.99,137.05,8500.0,108.5848,108.6719,108.5214,108.5689,8500.0
2011-03-03 10:35:00,137.09,137.15,137.02,137.12,2700.0,108.6006,108.6481,108.5452,108.6244,2700.0
2011-03-03 10:40:00,137.17,137.47,137.1,137.4,9900.0,108.664,108.9016,108.6085,108.8462,9900.0
2011-03-03 10:45:00,137.37,137.8,137.37,137.68,11200.0,108.8224,109.1631,108.8224,109.068,11200.0
2011-03-03 10:50:00,137.68,137.7,137.4,137.46,6800.0,109.068,109.0838,108.8462,108.8937,6800.0
2011-03-03 10:55:00,137.44,137.46,137.27,137.27,5100.0,108.8779,108.8937,108.7432,108.7432,5100.0
2011-03-03 11:00:00,137.35,137.56,137.3,137.55,3300.0,108.8066,108.9729,108.767,108.965,3300.0
2011-03-03 11:05:00,137.55,137.57,137.39,137.49,4300.0,108.965,108.9809,108.8383,108.9175,4300.0
2011-03-03 11:10:00,137.55,137.55,137.23,137.29,10600.0,108.965,108.965,108.7115,108.759,10600.0
2011-03-03 11:15:00,137.33,137.4,137.15,137.29,8700.0,108.7907,108.8462,108.6481,108.759,8700.0
2011-03-03 11:20:00,137.33,137.57,137.28,137.52,5300.0,108.7907,108.9809,108.7511,108.9412,5300.0
2011-03-03 11:25:00,137.49,137.5,137.28,137.31,3700.0,108.9175,108.9254,108.7511,108.7749,3700.0
2011-03-03 11:30:00,137.33,137.35,137.22,137.29,6500.0,108.7907,108.8066,108.7036,108.759,6500.0
2011-03-03 11:35:00,137.28,137.29,137.11,137.17,7200.0,108.7511,108.759,108.6164,108.664,7200.0
2011-03-03 11:40:00,137.17,137.27,137.01,137.18,9100.0,108.664,108.7432,108.5372,108.6719,9100.0
2011-03-03 11:45:00,137.18,137.47,137.18,137.36,5100.0,108.6719,108.9016,108.6719,108.8145,5100.0
2011-03-03 11:50:00,137.4,137.63,137.36,137.6,4700.0,108.8462,109.0284,108.8145,109.0046,4700.0
2011-03-03 11:55:00,137.62,137.72,137.6,137.69,5400.0,109.0205,109.0997,109.0046,109.0759,5400.0
2011-03-03 12:00:00,137.74,137.83,137.61,137.69,8000.0,109.1155,109.1868,109.0125,109.0759,8000.0
2011-03-03 12:05:00,137.67,137.72,137.58,137.59,6900.0,109.0601,109.0997,108.9888,108.9967,6900.0
2011-03-03 12:10:00,137.62,137.63,137.48,137.52,8300.0,109.0205,109.0284,108.9096,108.9412,8300.0
2011-03-03 12:15:00,137.54,137.6,137.47,137.5,10600.0,108.9571,109.0046,108.9016,108.9254,10600.0
2011-03-03 12:20:00,137.5,137.65,137.5,137.63,9200.0,108.9254,109.0442,108.9254,109.0284,9200.0
2011-03-03 12:25:00,137.64,137.72,137.54,137.54,6600.0,109.0363,109.0997,108.9571,108.9571,6600.0
2011-03-03 12:30:00,137.56,137.62,137.49,137.5,10300.0,108.9729,109.0205,108.9175,108.9254,10300.0
2011-03-03 12:35:00,137.5,137.52,137.45,137.5,16800.0,108.9254,108.9412,108.8858,108.9254,16800.0
2011-03-03 12:40:00,137.5,137.66,137.48,137.57,14000.0,108.9254,109.0522,108.9096,108.9809,14000.0
2011-03-03 12:45:00,137.59,137.74,137.47,137.74,8800.0,108.9967,109.1155,108.9016,109.1155,8800.0
2011-03-03 12:50:00,137.74,137.92,137.7,137.9,5300.0,109.1155,109.2581,109.0838,109.2423,5300.0
2011-03-03 12:55:00,137.9,137.9,137.72,137.78,8300.0,109.2423,109.2423,109.0997,109.1472,8300.0
2011-03-03 13:00:00,137.78,137.85,137.66,137.7,5400.0,109.1472,109.2027,109.0522,109.0838,5400.0
2011-03-03 13:05:00,137.69,137.69,137.54,137.6,6300.0,109.0759,109.0759,108.9571,109.0046,6300.0
2011-03-03 13:10:00,137.62,137.62,137.56,137.56,5800.0,109.0205,109.0205,108.9729,108.9729,5800.0
2011-03-03 13:15:00,137.54,137.6,137.49,137.6,9000.0,108.9571,109.0046,108.9175,109.0046,9000.0
2011-03-03 13:20:00,137.59,137.59,137.5,137.54,6400.0,108.9967,108.9967,108.9254,108.9571,6400.0
2011-03-03 13:25:00,137.56,137.8,137.51,137.55,8200.0,108.9729,109.1631,108.9333,108.965,8200.0
2011-03-03 13:30:00,137.57,137.72,137.57,137.72,3800.0,108.9809,109.0997,108.9809,109.0997,3800.0
2011-03-03 13:35:00,137.72,137.84,137.69,137.77,4800.0,109.0997,109.1947,109.0759,109.1393,4800.0
2011-03-03 13:40:00,137.77,137.8,137.57,137.64,7400.0,109.1393,109.1631,108.9809,109.0363,7400.0
2011-03-03 13:45:00,137.61,137.7,137.59,137.68,5500.0,109.0125,109.0838,108.9967,109.068,5500.0
2011-03-03 13:50:00,137.7,137.7,137.5,137.54,7300.0,109.0838,109.0838,108.9254,108.9571,7300.0
2011-03-03 13:55:00,137.54,137.57,137.48,137.52,7900.0,108.9571,108.9809,108.9096,108.9412,7900.0
2011-03-03 14:00:00,137.5,137.59,137.5,137.54,8000.0,108.9254,108.9967,108.9254,108.9571,8000.0
2011-03-03 14:05:00,137.52,137.59,137.49,137.51,9800.0,108.9412,108.9967,108.9175,108.9333,9800.0
2011-03-03 14:10:00,137.53,137.73,137.52,137.66,9600.0,108.9492,109.1076,108.9412,109.0522,9600.0
2011-03-03 14:15:00,137.65,137.74,137.52,137.52,6000.0,109.0442,109.1155,108.9412,108.9412,6000.0
2011-03-03 14:20:00,137.51,137.61,137.48,137.5,12500.0,108.9333,109.0125,108.9096,108.9254,12500.0
2011-03-03 14:25:00,137.51,137.56,137.45,137.5,7300.0,108.9333,108.9729,108.8858,108.9254,7300.0
2011-03-03 14:30:00,137.54,137.54,137.47,137.53,9600.0,108.9571,108.9571,108.9016,108.9492,9600.0
2011-03-03 14:35:00,137.56,137.58,137.47,137.5,9900.0,108.9729,108.9888,108.9016,108.9254,9900.0
2011-03-03 14:40:00,137.5,137.59,137.5,137.55,5800.0,108.9254,108.9967,108.9254,108.965,5800.0
2011-03-03 14:45:00,137.51,137.52,137.48,137.51,6400.0,108.9333,108.9412,108.9096,108.9333,6400.0
2011-03-03 14:50:00,137.53,137.58,137.5,137.51,9000.0,108.9492,108.9888,108.9254,108.9333,9000.0
2011-03-03 14:55:00,137.5,137.6,137.5,137.57,9200.0,108.9254,109.0046,108.9254,108.9809,9200.0
2011-03-03 15:00:00,137.54,137.57,137.5,137.5,5200.0,108.9571,108.9809,108.9254,108.9254,5200.0
2011-03-03 15:05:00,137.52,137.56,137.5,137.5,9100.0,108.9412,108.9729,108.9254,108.9254,9100.0
2011-03-03 15:10:00,137.5,137.56,137.47,137.5,13600.0,108.9254,108.9729,108.9016,108.9254,13600.0
2011-03-03 15:15:00,137.5,137.56,137.49,137.55,9000.0,108.9254,108.9729,108.9175,108.965,9000.0
2011-03-03 15:20:00,137.53,137.55,137.49,137.51,7200.0,108.9492,108.965,108.9175,108.9333,7200.0
2011-03-03 15:25:00,137.5,137.55,137.49,137.54,8200.0,108.9254,108.965,108.9175,108.9571,8200.0
2011-03-03 15:30:00,137.5,137.53,137.46,137.52,12300.0,108.9254,108.9492,108.8937,108.9412,12300.0
2011-03-03 15:35:00,137.5,137.58,137.48,137.56,22600.0,108.9254,108.9888,108.9096,108.9729,22600.0
2011-03-03 15:40:00,137.58,137.72,137.54,137.61,9400.0,108.9888,109.0997,108.9571,109.0125,9400.0
2011-03-03 15:45:00,137.59,137.59,137.5,137.5,17000.0,108.9967,108.9967,108.9254,108.9254,17000.0
2011-03-03 15:50:00,137.5,137.55,137.49,137.5,11700.0,108.9254,108.965,108.9175,108.9254,11700.0
2011-03-03 15:55:00,137.5,137.5,137.39,137.4,22100.0,108.9254,108.9254,108.8383,108.8462,22100.0
2011-03-04 09:30:00,136.83,137.92,136.82,137.1,6300.0,108.3946,109.2581,108.3867,108.6085,6300.0
2011-03-04 09:35:00,137.0,137.25,137.0,137.11,5800.0,108.5293,108.7274,108.5293,108.6164,5800.0
2011-03-04 09:40:00,137.27,137.37,136.97,137.0,2300.0,108.7432,108.8224,108.5055,108.5293,2300.0
2011-03-04 09:45:00,136.95,137.28,136.76,137.28,4200.0,108.4897,108.7511,108.3392,108.7511,4200.0
2011-03-04 09:50:00,137.24,137.24,136.84,137.08,4900.0,108.7194,108.7194,108.4026,108.5927,4900.0
2011-03-04 09:55:00,137.09,137.13,136.87,136.88,3200.0,108.6006,108.6323,108.4263,108.4342,3200.0
2011-03-04 10:00:00,136.9,137.06,136.76,136.85,4600.0,108.4501,108.5768,108.3392,108.4105,4600.0
2011-03-04 10:05:00,136.8,136.8,136.53,136.56,5500.0,108.3709,108.3709,108.157,108.1807,5500.0
2011-03-04 10:10:00,136.5,136.56,136.25,136.3,4000.0,108.1332,108.1807,107.9352,107.9748,4000.0
2011-03-04 10:15:00,136.3,136.41,136.16,136.36,4100.0,107.9748,108.0619,107.8639,108.0223,4100.0
2011-03-04 10:20:00,136.36,136.4,136.08,136.35,5700.0,108.0223,108.054,107.8005,108.0144,5700.0
2011-03-04 10:25:00,136.28,136.43,136.15,136.43,1700.0,107.9589,108.0778,107.856,108.0778,1700.0
2011-03-04 10:30:00,136.44,136.85,136.41,136.85,4200.0,108.0857,108.4105,108.0619,108.4105,4200.0
2011-03-04 10:35:00,136.86,137.0,136.83,136.97,7600.0,108.4184,108.5293,108.3946,108.5055,7600.0
2011-03-04 10:40:00,136.91,136.95,136.74,136.81,2400.0,108.458,108.4897,108.3233,108.3788,2400.0
2011-03-04 10:45:00,136.82,137.02,136.69,136.77,5300.0,108.3867,108.5452,108.2837,108.3471,5300.0
2011-03-04 10:50:00,136.77,136.9,136.71,136.71,2400.0,108.3471,108.4501,108.2996,108.2996,2400.0
2011-03-04 10:55:00,136.84,136.87,136.73,136.84,3900.0,108.4026,108.4263,108.3154,108.4026,3900.0
2011-03-04 11:00:00,136.81,136.88,136.77,136.84,3100.0,108.3788,108.4342,108.3471,108.4026,3100.0
2011-03-04 11:05:00,136.85,136.92,136.58,136.58,2900.0,108.4105,108.4659,108.1966,108.1966,2900.0
2011-03-04 11:10:00,136.58,136.6,136.47,136.6,2700.0,108.1966,108.2124,108.1095,108.2124,2700.0
2011-03-04 11:15:00,136.53,136.61,136.43,136.56,2300.0,108.157,108.2204,108.0778,108.1807,2300.0
2011-03-04 11:20:00,136.56,136.8,136.56,136.76,1500.0,108.1807,108.3709,108.1807,108.3392,1500.0
2011-03-04 11:25:00,136.72,136.77,136.65,136.7,2500.0,108.3075,108.3471,108.252,108.2917,2500.0
2011-03-04 11:30:00,136.73,137.05,136.67,137.05,5100.0,108.3154,108.5689,108.2679,108.5689,5100.0
2011-03-04 11:35:00,137.07,137.09,136.82,136.82,5400.0,108.5848,108.6006,108.3867,108.3867,5400.0
2011-03-04 11:40:00,136.8,136.8,136.65,136.68,1200.0,108.3709,108.3709,108.252,108.2758,1200.0
2011-03-04 11:45:00,136.68,136.68,136.43,136.44,1400.0,108.2758,108.2758,108.0778,108.0857,1400.0
2011-03-04 11:50:00,136.45,136.46,136.3,136.35,3600.0,108.0936,108.1015,107.9748,108.0144,3600.0
2011-03-04 11:55:00,136.35,136.35,136.01,136.04,4900.0,108.0144,108.0144,107.745,107.7688,4900.0
2011-03-04 12:00:00,136.09,136.12,136.0,136.12,4300.0,107.8084,107.8322,107.7371,107.8322,4300.0
2011-03-04 12:05:00,136.07,136.07,135.86,135.96,2400.0,107.7926,107.7926,107.6262,107.7054,2400.0
2011-03-04 12:10:00,135.89,135.92,135.61,135.61,1600.0,107.65,107.6737,107.4282,107.4282,1600.0
2011-03-04 12:15:00,135.61,135.67,135.48,135.48,1800.0,107.4282,107.4757,107.3252,107.3252,1800.0
2011-03-04 12:20:00,135.47,135.47,135.18,135.25,1700.0,107.3173,107.3173,107.0875,107.143,1700.0
2011-03-04 12:25:00,135.29,135.29,135.2,135.2,700.0,107.1747,107.1747,107.1034,107.1034,700.0
2011-03-04 12:30:00,135.29,135.41,135.29,135.35,3300.0,107.1747,107.2697,107.1747,107.2222,3300.0
2011-03-04 12:35:00,135.4,135.45,135.31,135.42,2600.0,107.2618,107.3014,107.1905,107.2777,2600.0
2011-03-04 12:40:00,135.61,135.61,135.51,135.51,700.0,107.4282,107.4282,107.349,107.349,700.0
2011-03-04 12:45:00,135.58,135.74,135.58,135.74,1400.0,107.4044,107.5312,107.4044,107.5312,1400.0
2011-03-04 12:50:00,135.71,135.75,135.52,135.58,17500.0,107.5074,107.5391,107.3569,107.4044,17500.0
2011-03-04 12:55:00,135.59,135.66,135.57,135.66,1800.0,107.4123,107.4678,107.3965,107.4678,1800.0
2011-03-04 13:00:00,135.66,135.79,135.66,135.74,1900.0,107.4678,107.5708,107.4678,107.5312,1900.0
2011-03-04 13:05:00,135.73,135.81,135.73,135.77,1800.0,107.5232,107.5866,107.5232,107.5549,1800.0
2011-03-04 13:10:00,135.77,135.77,135.46,135.46,2300.0,107.5549,107.5549,107.3093,107.3093,2300.0
2011-03-04 13:15:00,135.5,135.51,135.39,135.51,1800.0,107.341,107.349,107.2539,107.349,1800.0
2011-03-04 13:20:00,135.44,135.56,135.44,135.56,600.0,107.2935,107.3886,107.2935,107.3886,600.0
2011-03-04 13:25:00,135.56,135.61,135.5,135.61,1300.0,107.3886,107.4282,107.341,107.4282,1300.0
2011-03-04 13:30:00,135.61,135.71,135.6,135.67,1100.0,107.4282,107.5074,107.4202,107.4757,1100.0
2011-03-04 13:35:00,135.74,135.95,135.74,135.93,1900.0,107.5312,107.6975,107.5312,107.6817,1900.0
2011-03-04 13:40:00,135.92,135.92,135.68,135.68,4900.0,107.6737,107.6737,107.4836,107.4836,4900.0
2011-03-04 13:45:00,135.6,135.64,135.45,135.45,3300.0,107.4202,107.4519,107.3014,107.3014,3300.0
2011-03-04 13:50:00,135.48,135.55,135.48,135.51,1900.0,107.3252,107.3806,107.3252,107.349,1900.0
2011-03-04 13:55:00,135.37,135.66,135.26,135.53,2400.0,107.238,107.4678,107.1509,107.3648,2400.0
2011-03-04 14:00:00,135.6,135.6,135.38,135.38,1800.0,107.4202,107.4202,107.246,107.246,1800.0
2011-03-04 14:05:00,135.47,135.59,135.3,135.3,3100.0,107.3173,107.4123,107.1826,107.1826,3100.0
2011-03-04 14:10:00,135.33,135.56,135.33,135.56,2400.0,107.2064,107.3886,107.2064,107.3886,2400.0
2011-03-04 14:15:00,135.48,135.56,135.48,135.53,1600.0,107.3252,107.3886,107.3252,107.3648,1600.0
2011-03-04 14:20:00,135.59,135.65,135.56,135.65,2200.0,107.4123,107.4599,107.3886,107.4599,2200.0
2011-03-04 14:25:00,135.69,135.7,135.53,135.58,2900.0,107.4915,107.4995,107.3648,107.4044,2900.0
2011-03-04 14:30:00,135.56,135.64,135.44,135.64,3900.0,107.3886,107.4519,107.2935,107.4519,3900.0
2011-03-04 14:35:00,135.6,135.64,135.47,135.64,4500.0,107.4202,107.4519,107.3173,107.4519,4500.0
2011-03-04 14:40:00,135.57,135.75,135.57,135.73,2200.0,107.3965,107.5391,107.3965,107.5232,2200.0
2011-03-04 14:45:00,135.73,135.73,135.47,135.57,2900.0,107.5232,107.5232,107.3173,107.3965,2900.0
2011-03-04 14:50:00,135.57,135.67,135.49,135.56,2300.0,107.3965,107.4757,107.3331,107.3886,2300.0
2011-03-04 14:55:00,135.58,135.65,135.49,135.65,5900.0,107.4044,107.4599,107.3331,107.4599,5900.0
2011-03-04 15:00:00,135.65,135.98,135.65,135.89,5400.0,107.4599,107.7213,107.4599,107.65,5400.0
2011-03-04 15:05:00,135.9,135.95,135.79,135.79,4700.0,107.6579,107.6975,107.5708,107.5708,4700.0
2011-03-04 15:10:00,135.85,135.97,135.81,135.81,2300.0,107.6183,107.7134,107.5866,107.5866,2300.0
2011-03-04 15:15:00,135.87,135.87,135.71,135.82,5000.0,107.6341,107.6341,107.5074,107.5945,5000.0
2011-03-04 15:20:00,135.77,135.77,135.49,135.52,4500.0,107.5549,107.5549,107.3331,107.3569,4500.0
2011-03-04 15:25:00,135.53,135.64,135.48,135.6,4300.0,107.3648,107.4519,107.3252,107.4202,4300.0
2011-03-04 15:30:00,135.54,135.62,135.4,135.45,5000.0,107.3727,107.4361,107.2618,107.3014,5000.0
2011-03-04 15:35:00,135.44,135.66,135.4,135.66,4800.0,107.2935,107.4678,107.2618,107.4678,4800.0
2011-03-04 15:40:00,135.71,135.86,135.65,135.8,4400.0,107.5074,107.6262,107.4599,107.5787,4400.0
2011-03-04 15:45:00,135.83,136.29,135.83,136.19,8000.0,107.6025,107.9669,107.6025,107.8876,8000.0
2011-03-04 15:50:00,136.27,136.47,136.06,136.34,4200.0,107.951,108.1095,107.7847,108.0065,4200.0
2011-03-04 15:55:00,136.39,136.54,136.31,136.35,8800.0,108.0461,108.1649,107.9827,108.0144,8800.0
2011-03-07 09:30:00,136.73,137.05,136.35,137.05,5100.0,108.3154,108.5689,108.0144,108.5689,5100.0
2011-03-07 09:35:00,136.8,137.13,136.8,137.07,3000.0,108.3709,108.6323,108.3709,108.5848,3000.0
2011-03-07 09:40:00,136.8,137.0,136.8,137.0,2900.0,108.3709,108.5293,108.3709,108.5293,2900.0
2011-03-07 09:45:00,137.09,137.19,136.98,137.0,4900.0,108.6006,108.6798,108.5135,108.5293,4900.0
2011-03-07 09:50:00,137.07,137.07,136.68,136.68,6800.0,108.5848,108.5848,108.2758,108.2758,6800.0
2011-03-07 09:55:00,136.7,136.89,136.52,136.52,2800.0,108.2917,108.4422,108.1491,108.1491,2800.0
2011-03-07 10:00:00,136.65,136.79,136.44,136.44,4900.0,108.252,108.3629,108.0857,108.0857,4900.0
2011-03-07 10:05:00,136.49,136.49,136.09,136.21,3300.0,108.1253,108.1253,107.8084,107.9035,3300.0
2011-03-07 10:10:00,136.21,136.31,135.98,136.06,2300.0,107.9035,107.9827,107.7213,107.7847,2300.0
2011-03-07 10:15:00,136.01,136.18,135.96,136.18,4000.0,107.745,107.8797,107.7054,107.8797,4000.0
2011-03-07 10:20:00,136.09,136.34,136.02,136.34,9600.0,107.8084,108.0065,107.753,108.0065,9600.0
2011-03-07 10:25:00,136.33,136.39,136.2,136.35,6700.0,107.9985,108.0461,107.8956,108.0144,6700.0
2011-03-07 10:30:00,136.37,136.37,136.1,136.2,17400.0,108.0302,108.0302,107.8163,107.8956,17400.0
2011-03-07 10:35:00,136.24,136.33,135.96,135.96,32600.0,107.9272,107.9985,107.7054,107.7054,32600.0
2011-03-07 10:40:00,135.96,136.01,135.65,135.75,11400.0,107.7054,107.745,107.4599,107.5391,11400.0
2011-03-07 10:45:00,135.74,136.1,135.72,136.1,7200.0,107.5312,107.8163,107.5153,107.8163,7200.0
2011-03-07 10:50:00,136.14,136.24,135.93,135.96,4600.0,107.848,107.9272,107.6817,107.7054,4600.0
2011-03-07 10:55:00,135.92,136.31,135.89,136.18,7900.0,107.6737,107.9827,107.65,107.8797,7900.0
2011-03-07 11:00:00,136.25,136.31,136.17,136.26,22900.0,107.9352,107.9827,107.8718,107.9431,22900.0
2011-03-07 11:05:00,136.28,136.36,135.99,136.03,5800.0,107.9589,108.0223,107.7292,107.7609,5800.0
2011-03-07 11:10:00,136.03,136.06,135.96,135.97,6500.0,107.7609,107.7847,107.7054,107.7134,6500.0
2011-03-07 11:15:00,135.99,136.2,135.96,136.17,6500.0,107.7292,107.8956,107.7054,107.8718,6500.0
2011-03-07 11:20:00,136.17,136.17,135.86,135.99,10800.0,107.8718,107.8718,107.6262,107.7292,10800.0
2011-03-07 11:25:00,136.03,136.12,135.93,135.97,9200.0,107.7609,107.8322,107.6817,107.7134,9200.0
2011-03-07 11:30:00,136.0,136.04,135.91,136.0,9900.0,107.7371,107.7688,107.6658,107.7371,9900.0
2011-03-07 11:35:00,136.03,136.2,136.0,136.09,5100.0,107.7609,107.8956,107.7371,107.8084,5100.0
2011-03-07 11:40:00,136.09,136.11,135.85,135.87,6200.0,107.8084,107.8243,107.6183,107.6341,6200.0
2011-03-07 11:45:00,135.88,135.95,135.46,135.48,2700.0,107.6421,107.6975,107.3093,107.3252,2700.0
2011-03-07 11:50:00,135.49,135.83,135.49,135.74,14200.0,107.3331,107.6025,107.3331,107.5312,14200.0
2011-03-07 11:55:00,135.68,135.87,135.49,135.86,4500.0,107.4836,107.6341,107.3331,107.6262,4500.0
2011-03-07 12:00:00,135.88,135.95,135.78,135.78,5300.0,107.6421,107.6975,107.5628,107.5628,5300.0
2011-03-07 12:05:00,135.85,136.03,135.78,135.99,7300.0,107.6183,107.7609,107.5628,107.7292,7300.0
2011-03-07 12:10:00,136.05,136.35,136.04,136.24,3000.0,107.7767,108.0144,107.7688,107.9272,3000.0
2011-03-07 12:15:00,136.33,136.33,136.21,136.24,2800.0,107.9985,107.9985,107.9035,107.9272,2800.0
2011-03-07 12:20:00,136.3,136.4,136.21,136.22,4200.0,107.9748,108.054,107.9035,107.9114,4200.0
2011-03-07 12:25:00,136.24,136.53,136.24,136.28,2700.0,107.9272,108.157,107.9272,107.9589,2700.0
2011-03-07 12:30:00,136.25,136.6,136.22,136.5,6300.0,107.9352,108.2124,107.9114,108.1332,6300.0
2011-03-07 12:35:00,136.49,136.55,136.32,136.32,3000.0,108.1253,108.1728,107.9906,107.9906,3000.0
2011-03-07 12:40:00,136.28,136.35,136.27,136.27,2400.0,107.9589,108.0144,107.951,107.951,2400.0
2011-03-07 12:45:00,136.25,136.34,136.06,136.06,3100.0,107.9352,108.0065,107.7847,107.7847,3100.0
2011-03-07 12:50:00,136.05,136.05,135.79,135.79,2600.0,107.7767,107.7767,107.5708,107.5708,2600.0
2011-03-07 12:55:00,135.87,136.12,135.66,135.8,5000.0,107.6341,107.8322,107.4678,107.5787,5000.0
2011-03-07 13:00:00,135.78,135.81,135.65,135.69,8000.0,107.5628,107.5866,107.4599,107.4915,8000.0
2011-03-07 13:05:00,135.7,136.07,135.69,135.82,5600.0,107.4995,107.7926,107.4915,107.5945,5600.0
2011-03-07 13:10:00,135.85,135.99,135.71,135.91,7400.0,107.6183,107.7292,107.5074,107.6658,7400.0
2011-03-07 13:15:00,135.8,136.22,135.8,136.15,7500.0,107.5787,107.9114,107.5787,107.856,7500.0
2011-03-07 13:20:00,136.16,136.37,136.06,136.34,15500.0,107.8639,108.0302,107.7847,108.0065,15500.0
2011-03-07 13:25:00,136.26,136.38,136.14,136.26,3100.0,107.9431,108.0382,107.848,107.9431,3100.0
2011-03-07 13:30:00,136.24,136.33,136.07,136.26,3300.0,107.9272,107.9985,107.7926,107.9431,3300.0
2011-03-07 13:35:00,136.29,136.31,136.1,136.1,1200.0,107.9669,107.9827,107.8163,107.8163,1200.0
2011-03-07 13:40:00,136.08,136.12,135.93,135.95,2800.0,107.8005,107.8322,107.6817,107.6975,2800.0
2011-03-07 13:45:00,135.9,136.15,135.84,136.14,2900.0,107.6579,107.856,107.6104,107.848,2900.0
2011-03-07 13:50:00,136.11,136.11,135.7,135.94,3700.0,107.8243,107.8243,107.4995,107.6896,3700.0
2011-03-07 13:55:00,135.96,136.17,135.83,135.87,3500.0,107.7054,107.8718,107.6025,107.6341,3500.0
2011-03-07 14:00:00,135.9,136.13,135.85,136.0,2700.0,107.6579,107.8401,107.6183,107.7371,2700.0
2011-03-07 14:05:00,136.13,136.22,136.0,136.0,2300.0,107.8401,107.9114,107.7371,107.7371,2300.0
2011-03-07 14:10:00,136.01,136.02,135.81,135.81,3000.0,107.745,107.753,107.5866,107.5866,3000.0
2011-03-07 14:15:00,135.72,136.29,135.72,136.24,3500.0,107.5153,107.9669,107.5153,107.9272,3500.0
2011-03-07 14:20:00,136.17,136.2,136.01,136.13,3300.0,107.8718,107.8956,107.745,107.8401,3300.0
2011-03-07 14:25:00,136.02,136.12,135.98,136.06,2100.0,107.753,107.8322,107.7213,107.7847,2100.0
2011-03-07 14:30:00,135.97,135.97,135.75,135.87,3800.0,107.7134,107.7134,107.5391,107.6341,3800.0
2011-03-07 14:35:00,135.93,136.02,135.85,135.85,3200.0,107.6817,107.753,107.6183,107.6183,3200.0
2011-03-07 14:40:00,135.88,135.88,135.73,135.75,3700.0,107.6421,107.6421,107.5232,107.5391,3700.0
2011-03-07 14:45:00,135.79,135.94,135.74,135.84,2700.0,107.5708,107.6896,107.5312,107.6104,2700.0
2011-03-07 14:50:00,135.87,135.93,135.67,135.93,1900.0,107.6341,107.6817,107.4757,107.6817,1900.0
2011-03-07 14:55:00,135.89,135.98,135.79,135.84,3500.0,107.65,107.7213,107.5708,107.6104,3500.0
2011-03-07 15:00:00,135.83,135.83,135.64,135.74,4700.0,107.6025,107.6025,107.4519,107.5312,4700.0
2011-03-07 15:05:00,135.82,135.98,135.77,135.98,2500.0,107.5945,107.7213,107.5549,107.7213,2500.0
2011-03-07 15:10:00,135.91,136.23,135.91,136.23,3400.0,107.6658,107.9193,107.6658,107.9193,3400.0
2011-03-07 15:15:00,136.22,136.23,136.08,136.09,3700.0,107.9114,107.9193,107.8005,107.8084,3700.0
2011-03-07 15:20:00,136.06,136.16,135.96,136.11,4100.0,107.7847,107.8639,107.7054,107.8243,4100.0
2011-03-07 15:25:00,136.07,136.4,136.07,136.32,4700.0,107.7926,108.054,107.7926,107.9906,4700.0
2011-03-07 15:30:00,136.25,136.43,136.13,136.35,5000.0,107.9352,108.0778,107.8401,108.0144,5000.0
2011-03-07 15:35:00,136.36,136.44,136.14,136.25,7700.0,108.0223,108.0857,107.848,107.9352,7700.0
2011-03-07 15:40:00,136.3,136.42,136.17,136.18,4700.0,107.9748,108.0698,107.8718,107.8797,4700.0
2011-03-07 15:45:00,136.19,136.27,136.03,136.06,15200.0,107.8876,107.951,107.7609,107.7847,15200.0
2011-03-07 15:50:00,136.1,136.1,135.8,135.89,10400.0,107.8163,107.8163,107.5787,107.65,10400.0
2011-03-07 15:55:00,135.89,135.93,135.72,135.81,20700.0,107.65,107.6817,107.5153,107.5866,20700.0
2011-03-08 09:30:00,136.33,136.89,136.26,136.65,7300.0,107.9985,108.4422,107.9431,108.252,7300.0
2011-03-08 09:35:00,136.64,136.64,136.34,136.34,1800.0,108.2441,108.2441,108.0065,108.0065,1800.0
2011-03-08 09:40:00,136.45,136.45,135.9,135.92,1400.0,108.0936,108.0936,107.6579,107.6737,1400.0
2011-03-08 09:45:00,135.68,135.75,135.6,135.6,1400.0,107.4836,107.5391,107.4202,107.4202,1400.0
2011-03-08 09:50:00,135.83,136.1,135.83,135.92,2300.0,107.6025,107.8163,107.6025,107.6737,2300.0
2011-03-08 09:55:00,135.91,136.32,135.91,136.3,5100.0,107.6658,107.9906,107.6658,107.9748,5100.0
2011-03-08 10:00:00,136.57,136.88,136.57,136.75,4600.0,108.1887,108.4342,108.1887,108.3313,4600.0
2011-03-08 10:05:00,136.84,136.9,136.41,136.47,4500.0,108.4026,108.4501,108.0619,108.1095,4500.0
2011-03-08 10:10:00,136.46,136.8,136.46,136.8,2600.0,108.1015,108.3709,108.1015,108.3709,2600.0
2011-03-08 10:15:00,136.87,137.1,136.82,137.1,2500.0,108.4263,108.6085,108.3867,108.6085,2500.0
2011-03-08 10:20:00,137.1,137.23,136.86,136.86,3500.0,108.6085,108.7115,108.4184,108.4184,3500.0
2011-03-08 10:25:00,136.74,136.83,136.59,136.78,2300.0,108.3233,108.3946,108.2045,108.355,2300.0
2011-03-08 10:30:00,136.8,136.99,136.61,136.99,6300.0,108.3709,108.5214,108.2204,108.5214,6300.0
2011-03-08 10:35:00,136.99,137.14,136.76,136.79,3300.0,108.5214,108.6402,108.3392,108.3629,3300.0
2011-03-08 10:40:00,136.8,136.97,136.56,136.68,3900.0,108.3709,108.5055,108.1807,108.2758,3900.0
2011-03-08 10:45:00,136.81,137.07,136.81,136.97,1300.0,108.3788,108.5848,108.3788,108.5055,1300.0
2011-03-08 10:50:00,136.94,137.03,136.85,137.03,1500.0,108.4818,108.5531,108.4105,108.5531,1500.0
2011-03-08 10:55:00,137.03,137.06,136.91,136.91,1200.0,108.5531,108.5768,108.458,108.458,1200.0
2011-03-08 11:00:00,136.94,136.94,136.63,136.92,4000.0,108.4818,108.4818,108.2362,108.4659,4000.0
2011-03-08 11:05:00,136.79,136.84,136.65,136.76,2700.0,108.3629,108.4026,108.252,108.3392,2700.0
2011-03-08 11:10:00,136.74,136.91,136.63,136.87,2000.0,108.3233,108.458,108.2362,108.4263,2000.0
2011-03-08 11:15:00,136.88,137.03,136.76,137.03,2700.0,108.4342,108.5531,108.3392,108.5531,2700.0
2011-03-08 11:20:00,137.04,137.24,136.85,137.17,7100.0,108.561,108.7194,108.4105,108.664,7100.0
2011-03-08 11:25:00,137.2,137.2,136.9,137.06,3300.0,108.6877,108.6877,108.4501,108.5768,3300.0
2011-03-08 11:30:00,137.18,137.25,137.05,137.05,3900.0,108.6719,108.7274,108.5689,108.5689,3900.0
2011-03-08 11:35:00,136.95,137.12,136.95,137.0,1900.0,108.4897,108.6244,108.4897,108.5293,1900.0
2011-03-08 11:40:00,137.01,137.09,136.87,137.06,3200.0,108.5372,108.6006,108.4263,108.5768,3200.0
2011-03-08 11:45:00,137.07,137.17,137.0,137.14,8300.0,108.5848,108.664,108.5293,108.6402,8300.0
2011-03-08 11:50:00,137.17,137.25,137.03,137.19,5900.0,108.664,108.7274,108.5531,108.6798,5900.0
2011-03-08 11:55:00,137.25,137.35,137.22,137.25,3700.0,108.7274,108.8066,108.7036,108.7274,3700.0
2011-03-08 12:00:00,137.26,137.38,137.24,137.34,4000.0,108.7353,108.8303,108.7194,108.7987,4000.0
2011-03-08 12:05:00,137.3,137.3,137.16,137.28,3200.0,108.767,108.767,108.6561,108.7511,3200.0
2011-03-08 12:10:00,137.27,137.35,137.01,137.01,5900.0,108.7432,108.8066,108.5372,108.5372,5900.0
2011-03-08 12:15:00,137.06,137.13,137.0,137.09,2400.0,108.5768,108.6323,108.5293,108.6006,2400.0
2011-03-08 12:20:00,137.12,137.14,137.0,137.04,4900.0,108.6244,108.6402,108.5293,108.561,4900.0
2011-03-08 12:25:00,137.02,137.17,136.94,137.17,2800.0,108.5452,108.664,108.4818,108.664,2800.0
2011-03-08 12:30:00,137.1,137.14,136.94,137.04,3900.0,108.6085,108.6402,108.4818,108.561,3900.0
2011-03-08 12:35:00,137.08,137.12,136.95,137.04,2800.0,108.5927,108.6244,108.4897,108.561,2800.0
2011-03-08 12:40:00,136.98,137.15,136.96,137.0,3900.0,108.5135,108.6481,108.4976,108.5293,3900.0
2011-03-08 12:45:00,137.06,137.11,136.93,137.1,4500.0,108.5768,108.6164,108.4739,108.6085,4500.0
2011-03-08 12:50:00,137.09,137.19,137.04,137.19,2700.0,108.6006,108.6798,108.561,108.6798,2700.0
2011-03-08 12:55:00,137.15,137.16,137.03,137.1,5100.0,108.6481,108.6561,108.5531,108.6085,5100.0
2011-03-08 13:00:00,137.15,137.35,137.13,137.13,2200.0,108.6481,108.8066,108.6323,108.6323,2200.0
2011-03-08 13:05:00,137.12,137.18,137.1,137.1,1400.0,108.6244,108.6719,108.6085,108.6085,1400.0
2011-03-08 13:10:00,137.12,137.22,137.04,137.12,1900.0,108.6244,108.7036,108.561,108.6244,1900.0
2011-03-08 13:15:00,137.07,137.15,136.91,137.14,2800.0,108.5848,108.6481,108.458,108.6402,2800.0
2011-03-08 13:20:00,137.1,137.2,137.07,137.19,2200.0,108.6085,108.6877,108.5848,108.6798,2200.0
2011-03-08 13:25:00,137.19,137.26,137.12,137.18,3700.0,108.6798,108.7353,108.6244,108.6719,3700.0
2011-03-08 13:30:00,137.24,137.29,137.11,137.29,1100.0,108.7194,108.759,108.6164,108.759,1100.0
2011-03-08 13:35:00,137.22,137.35,137.13,137.23,2500.0,108.7036,108.8066,108.6323,108.7115,2500.0
2011-03-08 13:40:00,137.15,137.23,137.15,137.17,1300.0,108.6481,108.7115,108.6481,108.664,1300.0
2011-03-08 13:45:00,137.14,137.22,137.1,137.16,2300.0,108.6402,108.7036,108.6085,108.6561,2300.0
2011-03-08 13:50:00,137.32,137.32,137.12,137.13,2700.0,108.7828,108.7828,108.6244,108.6323,2700.0
2011-03-08 13:55:00,137.14,137.31,137.14,137.25,1600.0,108.6402,108.7749,108.6402,108.7274,1600.0
2011-03-08 14:00:00,137.31,137.33,136.9,136.91,10400.0,108.7749,108.7907,108.4501,108.458,10400.0
2011-03-08 14:05:00,136.94,136.94,136.78,136.8,3400.0,108.4818,108.4818,108.355,108.3709,3400.0
2011-03-08 14:10:00,136.68,136.71,136.62,136.7,2100.0,108.2758,108.2996,108.2283,108.2917,2100.0
2011-03-08 14:15:00,136.7,136.85,136.58,136.84,4300.0,108.2917,108.4105,108.1966,108.4026,4300.0
2011-03-08 14:20:00,136.8,136.98,136.73,136.84,7100.0,108.3709,108.5135,108.3154,108.4026,7100.0
2011-03-08 14:25:00,136.89,136.93,136.72,136.82,2400.0,108.4422,108.4739,108.3075,108.3867,2400.0
2011-03-08 14:30:00,136.83,136.83,136.53,136.59,3100.0,108.3946,108.3946,108.157,108.2045,3100.0
2011-03-08 14:35:00,136.67,136.8,136.59,136.8,2800.0,108.2679,108.3709,108.2045,108.3709,2800.0
2011-03-08 14:40:00,136.85,137.06,136.8,137.06,2200.0,108.4105,108.5768,108.3709,108.5768,2200.0
2011-03-08 14:45:00,137.08,137.14,136.99,137.0,6400.0,108.5927,108.6402,108.5214,108.5293,6400.0
2011-03-08 14:50:00,137.1,137.14,136.82,136.95,3800.0,108.6085,108.6402,108.3867,108.4897,3800.0
2011-03-08 14:55:00,137.02,137.11,136.97,137.02,3600.0,108.5452,108.6164,108.5055,108.5452,3600.0
2011-03-08 15:00:00,137.02,137.02,136.79,136.93,6000.0,108.5452,108.5452,108.3629,108.4739,6000.0
2011-03-08 15:05:00,136.88,137.05,136.88,137.04,3000.0,108.4342,108.5689,108.4342,108.561,3000.0
2011-03-08 15:10:00,137.1,137.15,137.0,137.1,4800.0,108.6085,108.6481,108.5293,108.6085,4800.0
2011-03-08 15:15:00,137.11,137.26,137.05,137.06,5500.0,108.6164,108.7353,108.5689,108.5768,5500.0
2011-03-08 15:20:00,137.05,137.18,136.98,137.04,5400.0,108.5689,108.6719,108.5135,108.561,5400.0
2011-03-08 15:25:00,136.99,137.04,136.78,136.98,9400.0,108.5214,108.561,108.355,108.5135,9400.0
2011-03-08 15:30:00,137.06,137.12,136.91,137.06,7300.0,108.5768,108.6244,108.458,108.5768,7300.0
2011-03-08 15:35:00,137.03,137.13,137.01,137.1,4600.0,108.5531,108.6323,108.5372,108.6085,4600.0
2011-03-08 15:40:00,137.1,137.15,136.97,137.1,8300.0,108.6085,108.6481,108.5055,108.6085,8300.0
2011-03-08 15:45:00,137.1,137.1,136.81,136.91,10800.0,108.6085,108.6085,108.3788,108.458,10800.0
2011-03-08 15:50:00,136.98,137.01,136.86,136.96,9200.0,108.5135,108.5372,108.4184,108.4976,9200.0
2011-03-08 15:55:00,137.02,137.02,136.69,136.71,16600.0,108.5452,108.5452,108.2837,108.2996,16600.0
2011-03-09 09:30:00,136.34,136.34,135.69,135.86,4400.0,108.0065,108.0065,107.4915,107.6262,4400.0
2011-03-09 09:35:00,135.91,135.94,135.38,135.38,2500.0,107.6658,107.6896,107.246,107.246,2500.0
2011-03-09 09:40:00,135.42,135.42,134.96,135.36,5200.0,107.2777,107.2777,106.9133,107.2301,5200.0
2011-03-09 09:45:00,135.29,135.53,135.05,135.46,5600.0,107.1747,107.3648,106.9845,107.3093,5600.0
2011-03-09 09:50:00,135.53,135.7,135.44,135.48,4500.0,107.3648,107.4995,107.2935,107.3252,4500.0
2011-03-09 09:55:00,135.45,135.56,135.25,135.25,2400.0,107.3014,107.3886,107.143,107.143,2400.0
2011-03-09 10:00:00,135.32,135.4,135.0,135.16,5500.0,107.1984,107.2618,106.9449,107.0717,5500.0
2011-03-09 10:05:00,135.31,135.58,135.25,135.55,9300.0,107.1905,107.4044,107.143,107.3806,9300.0
2011-03-09 10:10:00,135.57,135.59,135.24,135.24,10600.0,107.3965,107.4123,107.1351,107.1351,10600.0
2011-03-09 10:15:00,135.25,135.54,135.22,135.42,17200.0,107.143,107.3727,107.1192,107.2777,17200.0
2011-03-09 10:20:00,135.46,135.7,135.39,135.7,17500.0,107.3093,107.4995,107.2539,107.4995,17500.0
2011-03-09 10:25:00,135.63,135.83,135.58,135.66,7100.0,107.444,107.6025,107.4044,107.4678,7100.0
2011-03-09 10:30:00,135.79,135.83,135.56,135.57,4800.0,107.5708,107.6025,107.3886,107.3965,4800.0
2011-03-09 10:35:00,135.7,135.72,135.43,135.43,5700.0,107.4995,107.5153,107.2856,107.2856,5700.0
2011-03-09 10:40:00,135.43,135.54,135.1,135.32,7500.0,107.2856,107.3727,107.0242,107.1984,7500.0
2011-03-09 10:45:00,135.29,135.66,135.17,135.66,11500.0,107.1747,107.4678,107.0796,107.4678,11500.0
2011-03-09 10:50:00,135.58,135.62,135.27,135.33,7000.0,107.4044,107.4361,107.1588,107.2064,7000.0
2011-03-09 10:55:00,135.29,135.34,135.11,135.25,3500.0,107.1747,107.2143,107.0321,107.143,3500.0
2011-03-09 11:00:00,135.24,135.51,134.76,135.42,40100.0,107.1351,107.349,106.7548,107.2777,40100.0
2011-03-09 11:05:00,135.42,135.77,135.42,135.72,2000.0,107.2777,107.5549,107.2777,107.5153,2000.0
2011-03-09 11:10:00,135.77,135.91,135.74,135.91,2700.0,107.5549,107.6658,107.5312,107.6658,2700.0
2011-03-09 11:15:00,135.91,136.05,135.91,135.93,1800.0,107.6658,107.7767,107.6658,107.6817,1800.0
2011-03-09 11:20:00,136.01,136.19,136.01,136.09,3000.0,107.745,107.8876,107.745,107.8084,3000.0
2011-03-09 11:25:00,136.17,136.28,136.1,136.16,3100.0,107.8718,107.9589,107.8163,107.8639,3100.0
2011-03-09 11:30:00,136.21,136.22,135.87,136.1,3700.0,107.9035,107.9114,107.6341,107.8163,3700.0
2011-03-09 11:35:00,136.02,136.24,136.02,136.19,14600.0,107.753,107.9272,107.753,107.8876,14600.0
2011-03-09 11:40:00,136.2,136.2,136.01,136.12,3400.0,107.8956,107.8956,107.745,107.8322,3400.0
2011-03-09 11:45:00,136.15,136.25,136.05,136.06,1800.0,107.856,107.9352,107.7767,107.7847,1800.0
2011-03-09 11:50:00,136.06,136.28,136.06,136.28,6000.0,107.7847,107.9589,107.7847,107.9589,6000.0
2011-03-09 11:55:00,136.31,136.65,136.31,136.56,3600.0,107.9827,108.252,107.9827,108.1807,3600.0
2011-03-09 12:00:00,136.63,137.0,136.63,136.86,4700.0,108.2362,108.5293,108.2362,108.4184,4700.0
2011-03-09 12:05:00,136.86,136.87,136.77,136.85,1600.0,108.4184,108.4263,108.3471,108.4105,1600.0
2011-03-09 12:10:00,136.85,136.99,136.76,136.99,4700.0,108.4105,108.5214,108.3392,108.5214,4700.0
2011-03-09 12:15:00,136.96,137.05,136.9,137.01,3800.0,108.4976,108.5689,108.4501,108.5372,3800.0
2011-03-09 12:20:00,137.05,137.1,137.0,137.0,5200.0,108.5689,108.6085,108.5293,108.5293,5200.0
2011-03-09 12:25:00,136.97,137.13,136.92,137.13,25500.0,108.5055,108.6323,108.4659,108.6323,25500.0
2011-03-09 12:30:00,137.07,137.13,136.94,137.09,11400.0,108.5848,108.6323,108.4818,108.6006,11400.0
2011-03-09 12:35:00,137.03,137.25,137.03,137.25,4800.0,108.5531,108.7274,108.5531,108.7274,4800.0
2011-03-09 12:40:00,137.18,137.18,136.94,136.99,5600.0,108.6719,108.6719,108.4818,108.5214,5600.0
2011-03-09 12:45:00,136.96,137.33,136.96,137.33,5400.0,108.4976,108.7907,108.4976,108.7907,5400.0
2011-03-09 12:50:00,137.39,137.4,136.98,137.02,10400.0,108.8383,108.8462,108.5135,108.5452,10400.0
2011-03-09 12:55:00,137.07,137.12,136.93,136.93,3900.0,108.5848,108.6244,108.4739,108.4739,3900.0
2011-03-09 13:00:00,136.95,136.99,136.82,136.9,4200.0,108.4897,108.5214,108.3867,108.4501,4200.0
2011-03-09 13:05:00,136.76,136.76,136.6,136.62,8900.0,108.3392,108.3392,108.2124,108.2283,8900.0
2011-03-09 13:10:00,136.76,136.82,136.68,136.78,4900.0,108.3392,108.3867,108.2758,108.355,4900.0
2011-03-09 13:15:00,136.82,136.99,136.72,136.99,6800.0,108.3867,108.5214,108.3075,108.5214,6800.0
2011-03-09 13:20:00,136.98,136.99,136.83,136.94,1200.0,108.5135,108.5214,108.3946,108.4818,1200.0
2011-03-09 13:25:00,137.0,137.13,137.0,137.04,2200.0,108.5293,108.6323,108.5293,108.561,2200.0
2011-03-09 13:30:00,136.99,137.03,136.9,136.9,8200.0,108.5214,108.5531,108.4501,108.4501,8200.0
2011-03-09 13:35:00,136.94,137.04,136.7,136.91,4800.0,108.4818,108.561,108.2917,108.458,4800.0
2011-03-09 13:40:00,136.95,137.03,136.85,137.0,10500.0,108.4897,108.5531,108.4105,108.5293,10500.0
2011-03-09 13:45:00,137.03,137.12,136.94,137.09,5200.0,108.5531,108.6244,108.4818,108.6006,5200.0
2011-03-09 13:50:00,136.99,137.09,136.89,136.9,7900.0,108.5214,108.6006,108.4422,108.4501,7900.0
2011-03-09 13:55:00,136.82,137.04,136.82,136.99,1500.0,108.3867,108.561,108.3867,108.5214,1500.0
2011-03-09 14:00:00,136.98,137.17,136.93,137.13,3300.0,108.5135,108.664,108.4739,108.6323,3300.0
2011-03-09 14:05:00,137.18,137.22,136.91,137.0,14000.0,108.6719,108.7036,108.458,108.5293,14000.0
2011-03-09 14:10:00,137.08,137.21,136.99,137.21,2600.0,108.5927,108.6957,108.5214,108.6957,2600.0
2011-03-09 14:15:00,137.11,137.32,137.01,137.17,12000.0,108.6164,108.7828,108.5372,108.664,12000.0
2011-03-09 14:20:00,137.1,137.21,136.93,137.0,2800.0,108.6085,108.6957,108.4739,108.5293,2800.0
2011-03-09 14:25:00,137.0,137.0,136.85,136.9,4400.0,108.5293,108.5293,108.4105,108.4501,4400.0
2011-03-09 14:30:00,136.89,136.94,136.83,136.83,5200.0,108.4422,108.4818,108.3946,108.3946,5200.0
2011-03-09 14:35:00,136.82,136.92,136.7,136.91,7400.0,108.3867,108.4659,108.2917,108.458,7400.0
2011-03-09 14:40:00,136.85,137.08,136.85,137.08,5000.0,108.4105,108.5927,108.4105,108.5927,5000.0
2011-03-09 14:45:00,137.01,137.09,137.0,137.06,2800.0,108.5372,108.6006,108.5293,108.5768,2800.0
2011-03-09 14:50:00,137.06,137.26,137.06,137.2,3000.0,108.5768,108.7353,108.5768,108.6877,3000.0
2011-03-09 14:55:00,137.17,137.28,137.06,137.06,3100.0,108.664,108.7511,108.5768,108.5768,3100.0
2011-03-09 15:00:00,137.07,137.18,136.99,137.14,4300.0,108.5848,108.6719,108.5214,108.6402,4300.0
2011-03-09 15:05:00,137.14,137.15,136.91,137.15,4200.0,108.6402,108.6481,108.458,108.6481,4200.0
2011-03-09 15:10:00,137.18,137.25,136.92,136.97,3900.0,108.6719,108.7274,108.4659,108.5055,3900.0
2011-03-09 15:15:00,137.0,137.13,136.96,136.96,4300.0,108.5293,108.6323,108.4976,108.4976,4300.0
2011-03-09 15:20:00,136.98,137.07,136.86,136.98,22000.0,108.5135,108.5848,108.4184,108.5135,22000.0
2011-03-09 15:25:00,136.97,137.1,136.9,137.0,13300.0,108.5055,108.6085,108.4501,108.5293,13300.0
2011-03-09 15:30:00,136.99,137.0,136.82,136.85,7100.0,108.5214,108.5293,108.3867,108.4105,7100.0
2011-03-09 15:35:00,136.86,137.07,136.83,137.05,11900.0,108.4184,108.5848,108.3946,108.5689,11900.0
2011-03-09 15:40:00,137.05,137.1,136.97,137.0,9500.0,108.5689,108.6085,108.5055,108.5293,9500.0
2011-03-09 15:45:00,137.0,137.18,136.94,137.13,9000.0,108.5293,108.6719,108.4818,108.6323,9000.0
2011-03-09 15:50:00,137.15,137.22,137.05,137.11,5300.0,108.6481,108.7036,108.5689,108.6164,5300.0
2011-03-09 15:55:00,137.1,137.18,137.05,137.11,6400.0,108.6085,108.6719,108.5689,108.6164,6400.0
2011-03-10 09:30:00,135.35,135.6,134.05,134.31,5300.0,107.2222,107.4202,106.1924,106.3983,5300.0
2011-03-10 09:35:00,134.27,134.59,134.16,134.57,7300.0,106.3666,106.6201,106.2795,106.6043,7300.0
2011-03-10 09:40:00,134.39,134.58,134.18,134.27,11900.0,106.4617,106.6122,106.2953,106.3666,11900.0
2011-03-10 09:45:00,134.31,135.24,134.25,135.24,6300.0,106.3983,107.1351,106.3508,107.1351,6300.0
2011-03-10 09:50:00,135.2,135.29,135.07,135.2,11200.0,107.1034,107.1747,107.0004,107.1034,11200.0
2011-03-10 09:55:00,135.15,135.27,135.0,135.0,12600.0,107.0638,107.1588,106.9449,106.9449,12600.0
2011-03-10 10:00:00,135.13,135.2,134.8,134.97,5700.0,107.0479,107.1034,106.7865,106.9212,5700.0
2011-03-10 10:05:00,134.89,135.0,134.77,134.98,15900.0,106.8578,106.9449,106.7627,106.9291,15900.0
2011-03-10 10:10:00,134.93,135.15,134.93,135.15,8500.0,106.8895,107.0638,106.8895,107.0638,8500.0
2011-03-10 10:15:00,135.16,135.44,135.16,135.21,2600.0,107.0717,107.2935,107.0717,107.1113,2600.0
2011-03-10 10:20:00,135.27,135.71,135.27,135.71,2600.0,107.1588,107.5074,107.1588,107.5074,2600.0
2011-03-10 10:25:00,135.69,135.76,135.3,135.48,16300.0,107.4915,107.547,107.1826,107.3252,16300.0
2011-03-10 10:30:00,135.57,135.69,135.34,135.47,21400.0,107.3965,107.4915,107.2143,107.3173,21400.0
2011-03-10 10:35:00,135.37,135.44,135.17,135.31,3900.0,107.238,107.2935,107.0796,107.1905,3900.0
2011-03-10 10:40:00,135.31,135.92,135.31,135.82,4000.0,107.1905,107.6737,107.1905,107.5945,4000.0
2011-03-10 10:45:00,135.75,135.8,135.53,135.75,7900.0,107.5391,107.5787,107.3648,107.5391,7900.0
2011-03-10 10:50:00,135.65,135.8,135.55,135.78,3300.0,107.4599,107.5787,107.3806,107.5628,3300.0
2011-03-10 10:55:00,135.77,135.88,135.65,135.65,3700.0,107.5549,107.6421,107.4599,107.4599,3700.0
2011-03-10 11:00:00,135.63,135.82,135.61,135.66,12600.0,107.444,107.5945,107.4282,107.4678,12600.0
2011-03-10 11:05:00,135.68,135.74,135.46,135.46,6900.0,107.4836,107.5312,107.3093,107.3093,6900.0
2011-03-10 11:10:00,135.33,135.33,135.19,135.27,1800.0,107.2064,107.2064,107.0955,107.1588,1800.0
2011-03-10 11:15:00,135.23,135.4,135.17,135.31,3200.0,107.1271,107.2618,107.0796,107.1905,3200.0
2011-03-10 11:20:00,135.28,135.34,135.2,135.2,1800.0,107.1668,107.2143,107.1034,107.1034,1800.0
2011-03-10 11:25:00,135.25,135.44,135.19,135.19,5800.0,107.143,107.2935,107.0955,107.0955,5800.0
2011-03-10 11:30:00,135.3,135.4,135.3,135.4,500.0,107.1826,107.2618,107.1826,107.2618,500.0
2011-03-10 11:35:00,135.31,135.56,135.3,135.52,15600.0,107.1905,107.3886,107.1826,107.3569,15600.0
2011-03-10 11:40:00,135.51,135.51,135.29,135.36,2200.0,107.349,107.349,107.1747,107.2301,2200.0
2011-03-10 11:45:00,135.4,135.49,135.35,135.37,1300.0,107.2618,107.3331,107.2222,107.238,1300.0
2011-03-10 11:50:00,135.38,135.42,135.31,135.32,2000.0,107.246,107.2777,107.1905,107.1984,2000.0
2011-03-10 11:55:00,135.46,135.75,135.36,135.75,3800.0,107.3093,107.5391,107.2301,107.5391,3800.0
2011-03-10 12:00:00,135.75,135.91,135.62,135.62,8600.0,107.5391,107.6658,107.4361,107.4361,8600.0
2011-03-10 12:05:00,135.7,135.8,135.4,135.4,11900.0,107.4995,107.5787,107.2618,107.2618,11900.0
2011-03-10 12:10:00,135.44,135.6,135.44,135.57,1000.0,107.2935,107.4202,107.2935,107.3965,1000.0
2011-03-10 12:15:00,135.57,135.63,135.5,135.52,5300.0,107.3965,107.444,107.341,107.3569,5300.0
2011-03-10 12:20:00,135.52,135.77,135.41,135.68,12000.0,107.3569,107.5549,107.2697,107.4836,12000.0
2011-03-10 12:25:00,135.63,135.63,135.15,135.17,1700.0,107.444,107.444,107.0638,107.0796,1700.0
2011-03-10 12:30:00,135.3,135.3,135.13,135.22,5400.0,107.1826,107.1826,107.0479,107.1192,5400.0
2011-03-10 12:35:00,135.17,135.37,135.17,135.32,1100.0,107.0796,107.238,107.0796,107.1984,1100.0
2011-03-10 12:40:00,135.27,135.36,135.22,135.28,1800.0,107.1588,107.2301,107.1192,107.1668,1800.0
2011-03-10 12:45:00,135.41,135.41,135.2,135.25,6600.0,107.2697,107.2697,107.1034,107.143,6600.0
2011-03-10 12:50:00,135.2,135.49,135.17,135.49,7000.0,107.1034,107.3331,107.0796,107.3331,7000.0
2011-03-10 12:55:00,135.57,135.57,135.41,135.56,1800.0,107.3965,107.3965,107.2697,107.3886,1800.0
2011-03-10 13:00:00,135.56,135.7,135.54,135.56,3700.0,107.3886,107.4995,107.3727,107.3886,3700.0
2011-03-10 13:05:00,135.58,135.61,135.45,135.45,5800.0,107.4044,107.4282,107.3014,107.3014,5800.0
2011-03-10 13:10:00,135.49,135.84,135.49,135.84,5400.0,107.3331,107.6104,107.3331,107.6104,5400.0
2011-03-10 13:15:00,135.87,135.94,135.87,135.91,5100.0,107.6341,107.6896,107.6341,107.6658,5100.0
2011-03-10 13:20:00,135.92,135.92,135.74,135.74,3700.0,107.6737,107.6737,107.5312,107.5312,3700.0
2011-03-10 13:25:00,135.74,135.74,135.52,135.55,6400.0,107.5312,107.5312,107.3569,107.3806,6400.0
2011-03-10 13:30:00,135.58,135.58,135.09,135.12,9500.0,107.4044,107.4044,107.0162,107.04,9500.0
2011-03-10 13:35:00,135.06,135.2,134.92,134.97,10800.0,106.9925,107.1034,106.8816,106.9212,10800.0
2011-03-10 13:40:00,135.01,135.25,134.84,135.06,9100.0,106.9529,107.143,106.8182,106.9925,9100.0
2011-03-10 13:45:00,134.92,135.25,134.92,135.13,8500.0,106.8816,107.143,106.8816,107.0479,8500.0
2011-03-10 13:50:00,135.21,135.35,134.87,134.87,5400.0,107.1113,107.2222,106.842,106.842,5400.0
2011-03-10 13:55:00,134.99,135.18,134.9,134.97,6600.0,106.937,107.0875,106.8657,106.9212,6600.0
2011-03-10 14:00:00,135.0,135.29,134.98,135.13,11500.0,106.9449,107.1747,106.9291,107.0479,11500.0
2011-03-10 14:05:00,135.09,135.35,135.07,135.35,3900.0,107.0162,107.2222,107.0004,107.2222,3900.0
2011-03-10 14:10:00,135.33,135.33,135.04,135.04,1600.0,107.2064,107.2064,106.9766,106.9766,1600.0
2011-03-10 14:15:00,134.98,135.02,134.91,135.02,2900.0,106.9291,106.9608,106.8736,106.9608,2900.0
2011-03-10 14:20:00,135.11,135.12,134.95,134.98,1000.0,107.0321,107.04,106.9053,106.9291,1000.0
2011-03-10 14:25:00,134.96,135.06,134.91,135.02,6300.0,106.9133,106.9925,106.8736,106.9608,6300.0
2011-03-10 14:30:00,134.94,135.11,134.84,134.91,10600.0,106.8974,107.0321,106.8182,106.8736,10600.0
2011-03-10 14:35:00,134.92,135.28,134.92,135.22,3200.0,106.8816,107.1668,106.8816,107.1192,3200.0
2011-03-10 14:40:00,135.25,135.26,134.95,134.96,4900.0,107.143,107.1509,106.9053,106.9133,4900.0
2011-03-10 14:45:00,135.03,135.08,134.9,135.03,6000.0,106.9687,107.0083,106.8657,106.9687,6000.0
2011-03-10 14:50:00,135.04,135.04,134.9,134.98,7800.0,106.9766,106.9766,106.8657,106.9291,7800.0
2011-03-10 14:55:00,135.02,135.11,134.94,134.96,13100.0,106.9608,107.0321,106.8974,106.9133,13100.0
2011-03-10 15:00:00,135.03,135.09,134.83,134.96,10400.0,106.9687,107.0162,106.8103,106.9133,10400.0
2011-03-10 15:05:00,134.9,134.99,134.84,134.84,2800.0,106.8657,106.937,106.8182,106.8182,2800.0
2011-03-10 15:10:00,134.81,134.92,134.77,134.82,15800.0,106.7944,106.8816,106.7627,106.8023,15800.0
2011-03-10 15:15:00,134.77,134.87,134.75,134.82,11500.0,106.7627,106.842,106.7469,106.8023,11500.0
2011-03-10 15:20:00,134.78,134.87,134.76,134.83,5100.0,106.7707,106.842,106.7548,106.8103,5100.0
2011-03-10 15:25:00,134.8,134.84,134.57,134.57,6800.0,106.7865,106.8182,106.6043,106.6043,6800.0
2011-03-10 15:30:00,134.56,134.69,134.49,134.62,5500.0,106.5964,106.6994,106.5409,106.6439,5500.0
2011-03-10 15:35:00,134.63,134.92,134.45,134.89,7700.0,106.6518,106.8816,106.5092,106.8578,7700.0
2011-03-10 15:40:00,134.89,135.08,134.72,134.94,8800.0,106.8578,107.0083,106.7231,106.8974,8800.0
2011-03-10 15:45:00,134.9,134.91,134.59,134.7,8300.0,106.8657,106.8736,106.6201,106.7073,8300.0
2011-03-10 15:50:00,134.56,134.68,134.5,134.53,8000.0,106.5964,106.6914,106.5488,106.5726,8000.0
2011-03-10 15:55:00,134.48,134.52,134.39,134.43,14100.0,106.533,106.5647,106.4617,106.4934,14100.0
2011-03-11 09:30:00,134.02,134.52,133.93,134.48,5900.0,106.1686,106.5647,106.0973,106.533,5900.0
2011-03-11 09:35:00,134.53,134.56,134.46,134.5,6500.0,106.5726,106.5964,106.5172,106.5488,6500.0
2011-03-11 09:40:00,134.69,134.86,134.63,134.82,10700.0,106.6994,106.834,106.6518,106.8023,10700.0
2011-03-11 09:45:00,134.73,135.15,134.73,134.75,7700.0,106.731,107.0638,106.731,106.7469,7700.0
2011-03-11 09:50:00,134.75,134.95,134.65,134.71,8200.0,106.7469,106.9053,106.6677,106.7152,8200.0
2011-03-11 09:55:00,134.81,135.06,134.38,135.06,9200.0,106.7944,106.9925,106.4538,106.9925,9200.0
2011-03-11 10:00:00,134.9,134.92,134.4,134.42,6100.0,106.8657,106.8816,106.4696,106.4855,6100.0
2011-03-11 10:05:00,134.4,134.6,134.06,134.06,4300.0,106.4696,106.6281,106.2003,106.2003,4300.0
2011-03-11 10:10:00,134.09,134.31,134.05,134.18,8000.0,106.2241,106.3983,106.1924,106.2953,8000.0
2011-03-11 10:15:00,134.19,134.48,134.13,134.36,8500.0,106.3033,106.533,106.2557,106.4379,8500.0
2011-03-11 10:20:00,134.36,134.55,134.13,134.27,2000.0,106.4379,106.5885,106.2557,106.3666,2000.0
2011-03-11 10:25:00,134.43,134.56,134.04,134.04,1900.0,106.4934,106.5964,106.1844,106.1844,1900.0
2011-03-11 10:30:00,134.14,134.16,133.86,133.93,5800.0,106.2637,106.2795,106.0418,106.0973,5800.0
2011-03-11 10:35:00,133.92,134.07,133.85,134.05,900.0,106.0894,106.2082,106.0339,106.1924,900.0
2011-03-11 10:40:00,133.96,133.96,133.84,133.96,2900.0,106.1211,106.1211,106.026,106.1211,2900.0
2011-03-11 10:45:00,133.86,134.27,133.84,134.1,3300.0,106.0418,106.3666,106.026,106.232,3300.0
2011-03-11 10:50:00,134.04,134.07,133.95,133.96,2000.0,106.1844,106.2082,106.1131,106.1211,2000.0
2011-03-11 10:55:00,134.03,134.22,134.03,134.2,5700.0,106.1765,106.327,106.1765,106.3112,5700.0
2011-03-11 11:00:00,134.13,134.37,134.13,134.28,5400.0,106.2557,106.4459,106.2557,106.3746,5400.0
2011-03-11 11:05:00,134.27,134.38,134.23,134.38,5600.0,106.3666,106.4538,106.335,106.4538,5600.0
2011-03-11 11:10:00,134.38,134.43,134.24,134.42,8400.0,106.4538,106.4934,106.3429,106.4855,8400.0
2011-03-11 11:15:00,134.41,134.45,134.29,134.34,3700.0,106.4775,106.5092,106.3825,106.4221,3700.0
2011-03-11 11:20:00,134.47,134.6,134.37,134.58,2500.0,106.5251,106.6281,106.4459,106.6122,2500.0
2011-03-11 11:25:00,134.62,134.74,134.48,134.48,3100.0,106.6439,106.739,106.533,106.533,3100.0
2011-03-11 11:30:00,134.45,134.56,134.42,134.55,1400.0,106.5092,106.5964,106.4855,106.5885,1400.0
2011-03-11 11:35:00,134.46,134.89,134.46,134.75,6500.0,106.5172,106.8578,106.5172,106.7469,6500.0
2011-03-11 11:40:00,134.76,135.08,134.76,135.0,4200.0,106.7548,107.0083,106.7548,106.9449,4200.0
2011-03-11 11:45:00,135.08,135.24,135.02,135.18,6800.0,107.0083,107.1351,106.9608,107.0875,6800.0
2011-03-11 11:50:00,135.16,135.33,135.16,135.23,3900.0,107.0717,107.2064,107.0717,107.1271,3900.0
2011-03-11 11:55:00,135.23,135.33,135.15,135.15,2100.0,107.1271,107.2064,107.0638,107.0638,2100.0
2011-03-11 12:00:00,135.12,135.26,135.12,135.18,1900.0,107.04,107.1509,107.04,107.0875,1900.0
2011-03-11 12:05:00,135.11,135.12,135.1,135.11,500.0,107.0321,107.04,107.0242,107.0321,500.0
2011-03-11 12:10:00,135.1,135.12,134.84,134.96,7300.0,107.0242,107.04,106.8182,106.9133,7300.0
2011-03-11 12:15:00,134.99,135.18,134.99,135.05,5500.0,106.937,107.0875,106.937,106.9845,5500.0
2011-03-11 12:20:00,135.12,135.71,135.12,135.61,13500.0,107.04,107.5074,107.04,107.4282,13500.0
2011-03-11 12:25:00,135.66,135.87,135.64,135.85,19000.0,107.4678,107.6341,107.4519,107.6183,19000.0
2011-03-11 12:30:00,135.87,135.89,135.85,135.85,8000.0,107.6341,107.65,107.6183,107.6183,8000.0
2011-03-11 12:35:00,135.85,135.93,135.85,135.88,2200.0,107.6183,107.6817,107.6183,107.6421,2200.0
2011-03-11 12:40:00,135.85,135.93,135.85,135.93,6800.0,107.6183,107.6817,107.6183,107.6817,6800.0
2011-03-11 12:45:00,135.87,135.98,135.85,135.93,3900.0,107.6341,107.7213,107.6183,107.6817,3900.0
2011-03-11 12:50:00,135.98,136.0,135.92,135.93,1200.0,107.7213,107.7371,107.6737,107.6817,1200.0
2011-03-11 12:55:00,135.9,135.93,135.85,135.93,3000.0,107.6579,107.6817,107.6183,107.6817,3000.0
2011-03-11 13:00:00,135.86,135.9,135.85,135.85,3300.0,107.6262,107.6579,107.6183,107.6183,3300.0
2011-03-11 13:05:00,135.88,136.17,135.88,136.1,19500.0,107.6421,107.8718,107.6421,107.8163,19500.0
2011-03-11 13:10:00,136.13,136.16,135.88,135.88,15100.0,107.8401,107.8639,107.6421,107.6421,15100.0
2011-03-11 13:15:00,135.98,135.98,135.52,135.69,6600.0,107.7213,107.7213,107.3569,107.4915,6600.0
2011-03-11 13:20:00,135.63,135.71,135.55,135.71,1200.0,107.444,107.5074,107.3806,107.5074,1200.0
2011-03-11 13:25:00,135.73,135.76,135.73,135.74,700.0,107.5232,107.547,107.5232,107.5312,700.0
2011-03-11 13:30:00,135.72,135.73,135.61,135.63,1600.0,107.5153,107.5232,107.4282,107.444,1600.0
2011-03-11 13:35:00,135.66,135.78,135.5,135.56,3200.0,107.4678,107.5628,107.341,107.3886,3200.0
2011-03-11 13:40:00,135.48,135.63,135.48,135.63,1200.0,107.3252,107.444,107.3252,107.444,1200.0
2011-03-11 13:45:00,135.73,135.81,135.66,135.81,700.0,107.5232,107.5866,107.4678,107.5866,700.0
2011-03-11 13:50:00,135.75,135.89,135.72,135.89,3600.0,107.5391,107.65,107.5153,107.65,3600.0
2011-03-11 13:55:00,135.9,135.9,135.8,135.81,800.0,107.6579,107.6579,107.5787,107.5866,800.0
2011-03-11 14:00:00,135.66,135.78,135.66,135.73,2500.0,107.4678,107.5628,107.4678,107.5232,2500.0
2011-03-11 14:05:00,135.74,135.8,135.7,135.76,1300.0,107.5312,107.5787,107.4995,107.547,1300.0
2011-03-11 14:10:00,135.74,135.9,135.72,135.9,3000.0,107.5312,107.6579,107.5153,107.6579,3000.0
2011-03-11 14:15:00,135.91,136.19,135.91,136.19,2400.0,107.6658,107.8876,107.6658,107.8876,2400.0
2011-03-11 14:20:00,136.17,136.17,136.07,136.15,1100.0,107.8718,107.8718,107.7926,107.856,1100.0
2011-03-11 14:25:00,136.19,136.2,136.17,136.17,1000.0,107.8876,107.8956,107.8718,107.8718,1000.0
2011-03-11 14:30:00,136.14,136.41,136.14,136.37,4400.0,107.848,108.0619,107.848,108.0302,4400.0
2011-03-11 14:35:00,136.38,136.41,136.08,136.08,1400.0,108.0382,108.0619,107.8005,107.8005,1400.0
2011-03-11 14:40:00,136.08,136.3,136.08,136.26,1900.0,107.8005,107.9748,107.8005,107.9431,1900.0
2011-03-11 14:45:00,136.28,136.35,136.19,136.35,3800.0,107.9589,108.0144,107.8876,108.0144,3800.0
2011-03-11 14:50:00,136.35,136.42,136.35,136.38,1400.0,108.0144,108.0698,108.0144,108.0382,1400.0
2011-03-11 14:55:00,136.37,136.47,136.37,136.47,3600.0,108.0302,108.1095,108.0302,108.1095,3600.0
2011-03-11 15:00:00,136.43,136.75,136.43,136.68,5700.0,108.0778,108.3313,108.0778,108.2758,5700.0
2011-03-11 15:05:00,136.71,136.8,136.66,136.74,5100.0,108.2996,108.3709,108.26,108.3233,5100.0
2011-03-11 15:10:00,136.66,136.71,136.55,136.59,3800.0,108.26,108.2996,108.1728,108.2045,3800.0
2011-03-11 15:15:00,136.62,136.77,136.62,136.7,4800.0,108.2283,108.3471,108.2283,108.2917,4800.0
2011-03-11 15:20:00,136.74,136.88,136.7,136.85,3500.0,108.3233,108.4342,108.2917,108.4105,3500.0
2011-03-11 15:25:00,136.9,136.9,136.71,136.83,3500.0,108.4501,108.4501,108.2996,108.3946,3500.0
2011-03-11 15:30:00,136.9,137.01,136.54,136.57,13800.0,108.4501,108.5372,108.1649,108.1887,13800.0
2011-03-11 15:35:00,136.55,136.78,136.53,136.75,6300.0,108.1728,108.355,108.157,108.3313,6300.0
2011-03-11 15:40:00,136.72,136.84,136.5,136.84,3900.0,108.3075,108.4026,108.1332,108.4026,3900.0
2011-03-11 15:45:00,136.79,136.88,136.75,136.79,9200.0,108.3629,108.4342,108.3313,108.3629,9200.0
2011-03-11 15:50:00,136.78,136.92,136.77,136.82,6700.0,108.355,108.4659,108.3471,108.3867,6700.0
2011-03-11 15:55:00,136.81,136.85,136.52,136.52,13000.0,108.3788,108.4105,108.1491,108.1491,13000.0
2011-03-14 09:30:00,135.54,136.1,135.33,136.1,6600.0,107.3727,107.8163,107.2064,107.8163,6600.0
2011-03-14 09:35:00,136.18,136.45,136.04,136.12,2800.0,107.8797,108.0936,107.7688,107.8322,2800.0
2011-03-14 09:40:00,135.9,136.04,135.76,135.79,3800.0,107.6579,107.7688,107.547,107.5708,3800.0
2011-03-14 09:45:00,135.57,136.0,135.57,135.71,13200.0,107.3965,107.7371,107.3965,107.5074,13200.0
2011-03-14 09:50:00,135.71,136.15,135.69,136.1,6900.0,107.5074,107.856,107.4915,107.8163,6900.0
2011-03-14 09:55:00,136.1,136.45,136.04,136.23,3000.0,107.8163,108.0936,107.7688,107.9193,3000.0
2011-03-14 10:00:00,136.17,136.62,136.17,136.62,4900.0,107.8718,108.2283,107.8718,108.2283,4900.0
2011-03-14 10:05:00,136.5,136.53,136.17,136.2,3300.0,108.1332,108.157,107.8718,107.8956,3300.0
2011-03-14 10:10:00,136.18,136.18,135.86,135.95,7300.0,107.8797,107.8797,107.6262,107.6975,7300.0
2011-03-14 10:15:00,136.0,136.0,135.62,135.62,4000.0,107.7371,107.7371,107.4361,107.4361,4000.0
2011-03-14 10:20:00,135.56,135.65,135.51,135.64,4800.0,107.3886,107.4599,107.349,107.4519,4800.0
2011-03-14 10:25:00,135.61,135.76,135.51,135.54,10700.0,107.4282,107.547,107.349,107.3727,10700.0
2011-03-14 10:30:00,135.44,135.44,134.83,134.83,9900.0,107.2935,107.2935,106.8103,106.8103,9900.0
2011-03-14 10:35:00,134.92,135.02,134.82,134.97,7500.0,106.8816,106.9608,106.8023,106.9212,7500.0
2011-03-14 10:40:00,134.97,134.97,134.86,134.95,2700.0,106.9212,106.9212,106.834,106.9053,2700.0
2011-03-14 10:45:00,134.93,135.27,134.9,135.27,3800.0,106.8895,107.1588,106.8657,107.1588,3800.0
2011-03-14 10:50:00,135.23,135.41,135.14,135.27,3800.0,107.1271,107.2697,107.0558,107.1588,3800.0
2011-03-14 10:55:00,135.28,135.28,134.86,134.91,1800.0,107.1668,107.1668,106.834,106.8736,1800.0
2011-03-14 11:00:00,134.87,135.05,134.67,135.05,6400.0,106.842,106.9845,106.6835,106.9845,6400.0
2011-03-14 11:05:00,135.15,135.29,134.86,134.93,2800.0,107.0638,107.1747,106.834,106.8895,2800.0
2011-03-14 11:10:00,134.93,135.04,134.55,134.65,4300.0,106.8895,106.9766,106.5885,106.6677,4300.0
2011-03-14 11:15:00,134.71,134.71,134.5,134.54,2600.0,106.7152,106.7152,106.5488,106.5805,2600.0
2011-03-14 11:20:00,134.54,134.79,134.47,134.6,2300.0,106.5805,106.7786,106.5251,106.6281,2300.0
2011-03-14 11:25:00,134.6,134.62,134.47,134.53,10500.0,106.6281,106.6439,106.5251,106.5726,10500.0
2011-03-14 11:30:00,134.44,134.48,134.18,134.31,6300.0,106.5013,106.533,106.2953,106.3983,6300.0
2011-03-14 11:35:00,134.32,134.48,134.29,134.4,2000.0,106.4063,106.533,106.3825,106.4696,2000.0
2011-03-14 11:40:00,134.4,134.53,134.38,134.53,2700.0,106.4696,106.5726,106.4538,106.5726,2700.0
2011-03-14 11:45:00,134.63,134.7,134.5,134.5,1600.0,106.6518,106.7073,106.5488,106.5488,1600.0
2011-03-14 11:50:00,134.42,134.47,134.35,134.39,2800.0,106.4855,106.5251,106.43,106.4617,2800.0
2011-03-14 11:55:00,134.36,134.43,134.26,134.43,3900.0,106.4379,106.4934,106.3587,106.4934,3900.0
2011-03-14 12:00:00,134.44,134.71,134.44,134.58,2500.0,106.5013,106.7152,106.5013,106.6122,2500.0
2011-03-14 12:05:00,134.52,134.55,134.46,134.5,2300.0,106.5647,106.5885,106.5172,106.5488,2300.0
2011-03-14 12:10:00,134.56,134.62,134.44,134.44,3300.0,106.5964,106.6439,106.5013,106.5013,3300.0
2011-03-14 12:15:00,134.41,134.46,134.3,134.46,3000.0,106.4775,106.5172,106.3904,106.5172,3000.0
2011-03-14 12:20:00,134.5,134.79,134.45,134.69,1700.0,106.5488,106.7786,106.5092,106.6994,1700.0
2011-03-14 12:25:00,134.69,134.76,134.55,134.64,2600.0,106.6994,106.7548,106.5885,106.6598,2600.0
2011-03-14 12:30:00,134.63,134.69,134.58,134.68,2500.0,106.6518,106.6994,106.6122,106.6914,2500.0
2011-03-14 12:35:00,134.64,134.64,134.44,134.44,3500.0,106.6598,106.6598,106.5013,106.5013,3500.0
2011-03-14 12:40:00,134.33,134.44,134.29,134.42,3500.0,106.4142,106.5013,106.3825,106.4855,3500.0
2011-03-14 12:45:00,134.46,134.59,134.46,134.57,1900.0,106.5172,106.6201,106.5172,106.6043,1900.0
2011-03-14 12:50:00,134.61,134.66,134.52,134.52,1700.0,106.636,106.6756,106.5647,106.5647,1700.0
2011-03-14 12:55:00,134.53,134.77,134.41,134.77,3000.0,106.5726,106.7627,106.4775,106.7627,3000.0
2011-03-14 13:00:00,134.79,134.81,134.77,134.77,2400.0,106.7786,106.7944,106.7627,106.7627,2400.0
2011-03-14 13:05:00,134.74,134.94,134.74,134.92,1300.0,106.739,106.8974,106.739,106.8816,1300.0
2011-03-14 13:10:00,134.92,135.05,134.92,135.05,1500.0,106.8816,106.9845,106.8816,106.9845,1500.0
2011-03-14 13:15:00,135.15,135.19,135.07,135.16,1600.0,107.0638,107.0955,107.0004,107.0717,1600.0
2011-03-14 13:20:00,135.1,135.1,135.01,135.01,1300.0,107.0242,107.0242,106.9529,106.9529,1300.0
2011-03-14 13:25:00,134.95,135.05,134.95,134.98,1700.0,106.9053,106.9845,106.9053,106.9291,1700.0
2011-03-14 13:30:00,134.95,135.0,134.74,134.74,2200.0,106.9053,106.9449,106.739,106.739,2200.0
2011-03-14 13:35:00,134.73,134.81,134.66,134.66,1900.0,106.731,106.7944,106.6756,106.6756,1900.0
2011-03-14 13:40:00,134.73,134.86,134.73,134.86,1700.0,106.731,106.834,106.731,106.834,1700.0
2011-03-14 13:45:00,134.89,134.91,134.83,134.83,2100.0,106.8578,106.8736,106.8103,106.8103,2100.0
2011-03-14 13:50:00,134.83,135.06,134.83,135.03,2000.0,106.8103,106.9925,106.8103,106.9687,2000.0
2011-03-14 13:55:00,135.05,135.05,134.82,134.82,1500.0,106.9845,106.9845,106.8023,106.8023,1500.0
2011-03-14 14:00:00,134.86,134.93,134.85,134.86,2900.0,106.834,106.8895,106.8261,106.834,2900.0
2011-03-14 14:05:00,134.84,135.18,134.84,135.18,2500.0,106.8182,107.0875,106.8182,107.0875,2500.0
2011-03-14 14:10:00,135.15,135.19,135.08,135.08,3800.0,107.0638,107.0955,107.0083,107.0083,3800.0
2011-03-14 14:15:00,135.12,135.16,135.0,135.01,2000.0,107.04,107.0717,106.9449,106.9529,2000.0
2011-03-14 14:20:00,134.99,135.56,134.99,135.56,6400.0,106.937,107.3886,106.937,107.3886,6400.0
2011-03-14 14:25:00,135.54,135.54,135.34,135.52,4100.0,107.3727,107.3727,107.2143,107.3569,4100.0
2011-03-14 14:30:00,135.55,135.55,135.21,135.21,3600.0,107.3806,107.3806,107.1113,107.1113,3600.0
2011-03-14 14:35:00,135.21,135.28,135.08,135.1,4800.0,107.1113,107.1668,107.0083,107.0242,4800.0
2011-03-14 14:40:00,135.13,135.19,135.0,135.0,4100.0,107.0479,107.0955,106.9449,106.9449,4100.0
2011-03-14 14:45:00,135.0,135.22,135.0,135.17,3000.0,106.9449,107.1192,106.9449,107.0796,3000.0
2011-03-14 14:50:00,135.24,135.24,135.02,135.06,2900.0,107.1351,107.1351,106.9608,106.9925,2900.0
2011-03-14 14:55:00,135.01,135.16,135.01,135.09,2500.0,106.9529,107.0717,106.9529,107.0162,2500.0
2011-03-14 15:00:00,135.11,135.24,135.04,135.05,7800.0,107.0321,107.1351,106.9766,106.9845,7800.0
2011-03-14 15:05:00,135.13,135.43,135.13,135.36,6600.0,107.0479,107.2856,107.0479,107.2301,6600.0
2011-03-14 15:10:00,135.32,135.75,135.32,135.75,6900.0,107.1984,107.5391,107.1984,107.5391,6900.0
2011-03-14 15:15:00,135.73,135.74,135.52,135.56,4400.0,107.5232,107.5312,107.3569,107.3886,4400.0
2011-03-14 15:20:00,135.56,135.65,135.43,135.57,7000.0,107.3886,107.4599,107.2856,107.3965,7000.0
2011-03-14 15:25:00,135.56,135.61,135.41,135.5,7300.0,107.3886,107.4282,107.2697,107.341,7300.0
2011-03-14 15:30:00,135.5,135.57,135.38,135.41,7100.0,107.341,107.3965,107.246,107.2697,7100.0
2011-03-14 15:35:00,135.39,135.46,135.25,135.43,7200.0,107.2539,107.3093,107.143,107.2856,7200.0
2011-03-14 15:40:00,135.42,135.75,135.41,135.68,11500.0,107.2777,107.5391,107.2697,107.4836,11500.0
2011-03-14 15:45:00,135.72,135.85,135.49,135.5,8100.0,107.5153,107.6183,107.3331,107.341,8100.0
2011-03-14 15:50:00,135.54,135.62,135.43,135.59,13800.0,107.3727,107.4361,107.2856,107.4123,13800.0
2011-03-14 15:55:00,135.66,135.81,135.57,135.61,8300.0,107.4678,107.5866,107.3965,107.4282,8300.0
2011-03-15 09:30:00,132.49,132.77,132.1,132.23,11400.0,104.9566,105.1784,104.6476,104.7506,11400.0
2011-03-15 09:35:00,132.22,133.12,132.03,133.11,7000.0,104.7427,105.4556,104.5922,105.4477,7000.0
2011-03-15 09:40:00,133.01,133.41,132.75,133.07,12000.0,105.3685,105.6854,105.1625,105.416,12000.0
2011-03-15 09:45:00,133.07,133.07,132.69,132.89,12400.0,105.416,105.416,105.115,105.2734,12400.0
2011-03-15 09:50:00,132.97,133.07,132.64,132.64,10300.0,105.3368,105.416,105.0754,105.0754,10300.0
2011-03-15 09:55:00,132.58,132.62,132.33,132.42,7700.0,105.0279,105.0595,104.8298,104.9011,7700.0
2011-03-15 10:00:00,132.61,132.69,132.49,132.53,5400.0,105.0516,105.115,104.9566,104.9882,5400.0
2011-03-15 10:05:00,132.79,132.89,132.41,132.76,9800.0,105.1942,105.2734,104.8932,105.1704,9800.0
2011-03-15 10:10:00,132.75,132.96,132.66,132.95,6100.0,105.1625,105.3289,105.0912,105.321,6100.0
2011-03-15 10:15:00,132.95,132.95,132.5,132.59,4400.0,105.321,105.321,104.9645,105.0358,4400.0
2011-03-15 10:20:00,132.57,132.94,132.54,132.79,6500.0,105.0199,105.313,104.9962,105.1942,6500.0
2011-03-15 10:25:00,132.78,132.9,132.66,132.89,7800.0,105.1863,105.2814,105.0912,105.2734,7800.0
2011-03-15 10:30:00,132.87,132.89,132.65,132.65,15400.0,105.2576,105.2734,105.0833,105.0833,15400.0
2011-03-15 10:35:00,132.64,133.07,132.59,133.05,7100.0,105.0754,105.416,105.0358,105.4002,7100.0
2011-03-15 10:40:00,132.99,133.38,132.98,133.36,5200.0,105.3526,105.6616,105.3447,105.6458,5200.0
2011-03-15 10:45:00,133.22,133.34,133.09,133.24,4200.0,105.5349,105.6299,105.4319,105.5507,4200.0
2011-03-15 10:50:00,133.25,133.49,133.21,133.39,8800.0,105.5586,105.7487,105.5269,105.6695,8800.0
2011-03-15 10:55:00,133.28,133.31,133.0,133.18,6800.0,105.5824,105.6061,105.3606,105.5032,6800.0
2011-03-15 11:00:00,133.23,133.38,133.09,133.15,6200.0,105.5428,105.6616,105.4319,105.4794,6200.0
2011-03-15 11:05:00,133.02,133.28,133.02,133.16,3100.0,105.3764,105.5824,105.3764,105.4873,3100.0
2011-03-15 11:10:00,133.11,133.22,133.07,133.19,3200.0,105.4477,105.5349,105.416,105.5111,3200.0
2011-03-15 11:15:00,133.25,133.4,133.19,133.3,2000.0,105.5586,105.6774,105.5111,105.5982,2000.0
2011-03-15 11:20:00,133.32,133.55,133.25,133.27,2800.0,105.6141,105.7963,105.5586,105.5745,2800.0
2011-03-15 11:25:00,133.31,133.64,133.26,133.64,12400.0,105.6061,105.8676,105.5665,105.8676,12400.0
2011-03-15 11:30:00,133.57,133.78,133.57,133.66,8200.0,105.8121,105.9785,105.8121,105.8834,8200.0
2011-03-15 11:35:00,133.7,133.92,133.64,133.71,7800.0,105.9151,106.0894,105.8676,105.923,7800.0
2011-03-15 11:40:00,133.78,133.93,133.69,133.79,5800.0,105.9785,106.0973,105.9072,105.9864,5800.0
2011-03-15 11:45:00,133.78,133.79,133.55,133.55,2000.0,105.9785,105.9864,105.7963,105.7963,2000.0
2011-03-15 11:50:00,133.55,133.68,133.35,133.57,2700.0,105.7963,105.8993,105.6378,105.8121,2700.0
2011-03-15 11:55:00,133.46,133.7,133.46,133.59,1300.0,105.725,105.9151,105.725,105.828,1300.0
2011-03-15 12:00:00,133.56,133.91,133.56,133.91,2800.0,105.8042,106.0815,105.8042,106.0815,2800.0
2011-03-15 12:05:00,133.93,134.03,133.86,133.98,8900.0,106.0973,106.1765,106.0418,106.1369,8900.0
2011-03-15 12:10:00,133.93,134.05,133.93,134.02,1400.0,106.0973,106.1924,106.0973,106.1686,1400.0
2011-03-15 12:15:00,133.93,133.95,133.81,133.9,5300.0,106.0973,106.1131,106.0022,106.0735,5300.0
2011-03-15 12:20:00,133.91,134.02,133.87,133.98,2200.0,106.0815,106.1686,106.0498,106.1369,2200.0
2011-03-15 12:25:00,133.96,134.2,133.94,134.2,3300.0,106.1211,106.3112,106.1052,106.3112,3300.0
2011-03-15 12:30:00,134.21,134.21,133.75,133.76,5400.0,106.3191,106.3191,105.9547,105.9626,5400.0
2011-03-15 12:35:00,133.71,133.81,133.65,133.65,1800.0,105.923,106.0022,105.8755,105.8755,1800.0
2011-03-15 12:40:00,133.61,133.61,133.37,133.37,2000.0,105.8438,105.8438,105.6537,105.6537,2000.0
2011-03-15 12:45:00,133.36,133.36,133.14,133.29,4600.0,105.6458,105.6458,105.4715,105.5903,4600.0
2011-03-15 12:50:00,133.29,133.45,133.25,133.44,5500.0,105.5903,105.7171,105.5586,105.7091,5500.0
2011-03-15 12:55:00,133.42,133.45,133.35,133.39,4600.0,105.6933,105.7171,105.6378,105.6695,4600.0
2011-03-15 13:00:00,133.43,133.49,133.29,133.42,2200.0,105.7012,105.7487,105.5903,105.6933,2200.0
2011-03-15 13:05:00,133.41,133.44,133.25,133.31,3000.0,105.6854,105.7091,105.5586,105.6061,3000.0
2011-03-15 13:10:00,133.23,133.59,133.22,133.59,1700.0,105.5428,105.828,105.5349,105.828,1700.0
2011-03-15 13:15:00,133.59,133.59,133.31,133.32,2300.0,105.828,105.828,105.6061,105.6141,2300.0
2011-03-15 13:20:00,133.3,133.44,133.26,133.26,2600.0,105.5982,105.7091,105.5665,105.5665,2600.0
2011-03-15 13:25:00,133.36,133.4,133.24,133.31,1700.0,105.6458,105.6774,105.5507,105.6061,1700.0
2011-03-15 13:30:00,133.37,133.52,133.36,133.45,2100.0,105.6537,105.7725,105.6458,105.7171,2100.0
2011-03-15 13:35:00,133.46,133.53,133.36,133.42,1500.0,105.725,105.7804,105.6458,105.6933,1500.0
2011-03-15 13:40:00,133.51,133.9,133.51,133.64,5900.0,105.7646,106.0735,105.7646,105.8676,5900.0
2011-03-15 13:45:00,133.49,133.72,133.44,133.62,6400.0,105.7487,105.9309,105.7091,105.8517,6400.0
2011-03-15 13:50:00,133.61,133.76,133.55,133.63,2700.0,105.8438,105.9626,105.7963,105.8596,2700.0
2011-03-15 13:55:00,133.65,133.8,133.62,133.75,2500.0,105.8755,105.9943,105.8517,105.9547,2500.0
2011-03-15 14:00:00,133.81,133.81,133.7,133.8,2000.0,106.0022,106.0022,105.9151,105.9943,2000.0
2011-03-15 14:05:00,133.79,133.89,133.77,133.87,2900.0,105.9864,106.0656,105.9706,106.0498,2900.0
2011-03-15 14:10:00,133.84,134.04,133.76,134.0,2400.0,106.026,106.1844,105.9626,106.1528,2400.0
2011-03-15 14:15:00,134.09,134.2,133.74,133.9,8000.0,106.2241,106.3112,105.9468,106.0735,8000.0
2011-03-15 14:20:00,133.79,134.57,133.79,134.56,4500.0,105.9864,106.6043,105.9864,106.5964,4500.0
2011-03-15 14:25:00,134.48,134.8,134.31,134.72,3200.0,106.533,106.7865,106.3983,106.7231,3200.0
2011-03-15 14:30:00,134.76,134.76,134.46,134.46,4100.0,106.7548,106.7548,106.5172,106.5172,4100.0
2011-03-15 14:35:00,134.47,134.62,134.39,134.49,2800.0,106.5251,106.6439,106.4617,106.5409,2800.0
2011-03-15 14:40:00,134.54,134.54,134.43,134.52,2000.0,106.5805,106.5805,106.4934,106.5647,2000.0
2011-03-15 14:45:00,134.71,134.89,134.64,134.73,4500.0,106.7152,106.8578,106.6598,106.731,4500.0
2011-03-15 14:50:00,134.64,134.65,134.53,134.55,3300.0,106.6598,106.6677,106.5726,106.5885,3300.0
2011-03-15 14:55:00,134.52,134.73,134.48,134.48,4400.0,106.5647,106.731,106.533,106.533,4400.0
2011-03-15 15:00:00,134.45,134.72,134.45,134.63,3600.0,106.5092,106.7231,106.5092,106.6518,3600.0
2011-03-15 15:05:00,134.65,134.91,134.65,134.79,4800.0,106.6677,106.8736,106.6677,106.7786,4800.0
2011-03-15 15:10:00,134.76,134.9,134.74,134.74,3900.0,106.7548,106.8657,106.739,106.739,3900.0
2011-03-15 15:15:00,134.7,134.97,134.62,134.92,3400.0,106.7073,106.9212,106.6439,106.8816,3400.0
2011-03-15 15:20:00,134.91,135.18,134.91,135.09,13800.0,106.8736,107.0875,106.8736,107.0162,13800.0
2011-03-15 15:25:00,135.09,135.15,135.0,135.15,7500.0,107.0162,107.0638,106.9449,107.0638,7500.0
2011-03-15 15:30:00,135.14,135.21,134.71,134.8,8300.0,107.0558,107.1113,106.7152,106.7865,8300.0
2011-03-15 15:35:00,134.84,134.91,134.77,134.9,6000.0,106.8182,106.8736,106.7627,106.8657,6000.0
2011-03-15 15:40:00,134.91,135.33,134.9,135.25,14800.0,106.8736,107.2064,106.8657,107.143,14800.0
2011-03-15 15:45:00,135.19,135.19,134.71,134.78,10200.0,107.0955,107.0955,106.7152,106.7707,10200.0
2011-03-15 15:50:00,134.79,134.92,134.58,134.91,10300.0,106.7786,106.8816,106.6122,106.8736,10300.0
2011-03-15 15:55:00,134.9,135.0,134.37,134.43,11300.0,106.8657,106.9449,106.4459,106.4934,11300.0
2011-03-16 09:30:00,134.03,134.31,133.66,133.98,10200.0,106.1765,106.3983,105.8834,106.1369,10200.0
2011-03-16 09:35:00,133.89,134.21,133.89,134.1,5600.0,106.0656,106.3191,106.0656,106.232,5600.0
2011-03-16 09:40:00,134.1,134.23,133.57,134.06,9200.0,106.232,106.335,105.8121,106.2003,9200.0
2011-03-16 09:45:00,134.15,134.27,133.87,134.09,11300.0,106.2716,106.3666,106.0498,106.2241,11300.0
2011-03-16 09:50:00,134.16,134.63,134.08,134.63,4600.0,106.2795,106.6518,106.2161,106.6518,4600.0
2011-03-16 09:55:00,134.64,134.69,134.34,134.49,9700.0,106.6598,106.6994,106.4221,106.5409,9700.0
2011-03-16 10:00:00,134.52,134.95,134.44,134.83,7800.0,106.5647,106.9053,106.5013,106.8103,7800.0
2011-03-16 10:05:00,134.83,135.08,134.63,134.89,8000.0,106.8103,107.0083,106.6518,106.8578,8000.0
2011-03-16 10:10:00,134.89,134.92,134.56,134.56,12800.0,106.8578,106.8816,106.5964,106.5964,12800.0
2011-03-16 10:15:00,134.58,134.83,134.34,134.8,6500.0,106.6122,106.8103,106.4221,106.7865,6500.0
2011-03-16 10:20:00,134.71,134.82,134.5,134.74,5200.0,106.7152,106.8023,106.5488,106.739,5200.0
2011-03-16 10:25:00,134.69,134.75,134.49,134.59,3000.0,106.6994,106.7469,106.5409,106.6201,3000.0
2011-03-16 10:30:00,134.6,134.68,134.33,134.43,5000.0,106.6281,106.6914,106.4142,106.4934,5000.0
2011-03-16 10:35:00,134.45,134.45,134.19,134.4,4200.0,106.5092,106.5092,106.3033,106.4696,4200.0
2011-03-16 10:40:00,134.39,134.45,134.24,134.24,4400.0,106.4617,106.5092,106.3429,106.3429,4400.0
2011-03-16 10:45:00,134.23,134.37,134.15,134.23,5200.0,106.335,106.4459,106.2716,106.335,5200.0
2011-03-16 10:50:00,134.35,134.35,134.09,134.11,4600.0,106.43,106.43,106.2241,106.2399,4600.0
2011-03-16 10:55:00,134.08,134.11,133.45,133.45,6600.0,106.2161,106.2399,105.7171,105.7171,6600.0
2011-03-16 11:00:00,133.34,133.43,132.22,132.81,12300.0,105.6299,105.7012,104.7427,105.2101,12300.0
2011-03-16 11:05:00,132.94,133.59,132.33,133.59,7100.0,105.313,105.828,104.8298,105.828,7100.0
2011-03-16 11:10:00,133.58,133.82,133.45,133.72,6200.0,105.82,106.0102,105.7171,105.9309,6200.0
2011-03-16 11:15:00,133.71,133.71,133.33,133.33,3700.0,105.923,105.923,105.622,105.622,3700.0
2011-03-16 11:20:00,133.32,133.44,133.07,133.07,2900.0,105.6141,105.7091,105.416,105.416,2900.0
2011-03-16 11:25:00,133.2,133.55,133.19,133.55,3900.0,105.519,105.7963,105.5111,105.7963,3900.0
2011-03-16 11:30:00,133.65,133.7,133.51,133.55,5700.0,105.8755,105.9151,105.7646,105.7963,5700.0
2011-03-16 11:35:00,133.68,133.8,133.37,133.56,8500.0,105.8993,105.9943,105.6537,105.8042,8500.0
2011-03-16 11:40:00,133.59,133.82,133.47,133.73,5200.0,105.828,106.0102,105.7329,105.9389,5200.0
2011-03-16 11:45:00,133.42,133.51,133.28,133.51,4900.0,105.6933,105.7646,105.5824,105.7646,4900.0
2011-03-16 11:50:00,133.52,133.52,133.12,133.34,3300.0,105.7725,105.7725,105.4556,105.6299,3300.0
2011-03-16 11:55:00,133.27,133.5,133.25,133.32,2500.0,105.5745,105.7567,105.5586,105.6141,2500.0
2011-03-16 12:00:00,133.23,133.3,132.8,132.8,13300.0,105.5428,105.5982,105.2021,105.2021,13300.0
2011-03-16 12:05:00,132.86,133.14,132.72,133.02,4800.0,105.2497,105.4715,105.1388,105.3764,4800.0
2011-03-16 12:10:00,133.2,133.28,132.9,132.9,2400.0,105.519,105.5824,105.2814,105.2814,2400.0
2011-03-16 12:15:00,132.79,133.06,132.78,132.87,4600.0,105.1942,105.4081,105.1863,105.2576,4600.0
2011-03-16 12:20:00,132.9,133.1,132.9,132.98,11000.0,105.2814,105.4398,105.2814,105.3447,11000.0
2011-03-16 12:25:00,133.0,133.43,132.98,133.3,5600.0,105.3606,105.7012,105.3447,105.5982,5600.0
2011-03-16 12:30:00,133.47,133.55,133.01,133.36,6400.0,105.7329,105.7963,105.3685,105.6458,6400.0
2011-03-16 12:35:00,133.28,133.41,132.88,132.9,3300.0,105.5824,105.6854,105.2655,105.2814,3300.0
2011-03-16 12:40:00,132.85,133.18,132.85,133.0,5300.0,105.2417,105.5032,105.2417,105.3606,5300.0
2011-03-16 12:45:00,132.91,133.42,132.91,133.2,4500.0,105.2893,105.6933,105.2893,105.519,4500.0
2011-03-16 12:50:00,133.26,133.32,133.02,133.21,2900.0,105.5665,105.6141,105.3764,105.5269,2900.0
2011-03-16 12:55:00,133.21,133.49,133.16,133.49,1200.0,105.5269,105.7487,105.4873,105.7487,1200.0
2011-03-16 13:00:00,133.48,133.64,133.48,133.48,3300.0,105.7408,105.8676,105.7408,105.7408,3300.0
2011-03-16 13:05:00,133.46,133.48,133.29,133.29,1600.0,105.725,105.7408,105.5903,105.5903,1600.0
2011-03-16 13:10:00,133.29,133.29,133.03,133.12,1700.0,105.5903,105.5903,105.3843,105.4556,1700.0
2011-03-16 13:15:00,133.26,133.43,133.26,133.4,3200.0,105.5665,105.7012,105.5665,105.6774,3200.0
2011-03-16 13:20:00,133.43,133.47,133.06,133.06,5600.0,105.7012,105.7329,105.4081,105.4081,5600.0
2011-03-16 13:25:00,133.03,133.38,133.03,133.31,8100.0,105.3843,105.6616,105.3843,105.6061,8100.0
2011-03-16 13:30:00,133.27,133.31,132.89,132.98,4300.0,105.5745,105.6061,105.2734,105.3447,4300.0
2011-03-16 13:35:00,133.11,133.13,132.71,132.93,8000.0,105.4477,105.4636,105.1308,105.3051,8000.0
2011-03-16 13:40:00,132.93,133.06,132.69,133.06,11100.0,105.3051,105.4081,105.115,105.4081,11100.0
2011-03-16 13:45:00,133.0,133.0,132.75,132.99,3000.0,105.3606,105.3606,105.1625,105.3526,3000.0
2011-03-16 13:50:00,133.12,133.16,132.88,132.88,1900.0,105.4556,105.4873,105.2655,105.2655,1900.0
2011-03-16 13:55:00,132.9,133.0,132.78,132.79,1700.0,105.2814,105.3606,105.1863,105.1942,1700.0
2011-03-16 14:00:00,132.81,132.81,132.52,132.62,4100.0,105.2101,105.2101,104.9803,105.0595,4100.0
2011-03-16 14:05:00,132.62,132.66,132.13,132.24,7700.0,105.0595,105.0912,104.6714,104.7585,7700.0
2011-03-16 14:10:00,132.32,132.32,131.62,131.87,13100.0,104.8219,104.8219,104.2674,104.4654,13100.0
2011-03-16 14:15:00,132.01,132.01,131.52,131.52,10300.0,104.5763,104.5763,104.1881,104.1881,10300.0
2011-03-16 14:20:00,131.5,132.28,131.45,132.28,9500.0,104.1723,104.7902,104.1327,104.7902,9500.0
2011-03-16 14:25:00,132.23,132.44,132.23,132.24,3100.0,104.7506,104.9169,104.7506,104.7585,3100.0
2011-03-16 14:30:00,132.32,132.54,132.26,132.41,3500.0,104.8219,104.9962,104.7744,104.8932,3500.0
2011-03-16 14:35:00,132.57,132.97,132.57,132.95,8800.0,105.0199,105.3368,105.0199,105.321,8800.0
2011-03-16 14:40:00,133.01,133.46,132.97,133.06,8500.0,105.3685,105.725,105.3368,105.4081,8500.0
2011-03-16 14:45:00,133.08,133.36,132.94,133.35,3300.0,105.4239,105.6458,105.313,105.6378,3300.0
2011-03-16 14:50:00,133.21,133.28,133.1,133.1,3200.0,105.5269,105.5824,105.4398,105.4398,3200.0
2011-03-16 14:55:00,133.29,133.48,132.98,133.08,4700.0,105.5903,105.7408,105.3447,105.4239,4700.0
2011-03-16 15:00:00,133.02,133.41,133.0,133.37,9100.0,105.3764,105.6854,105.3606,105.6537,9100.0
2011-03-16 15:05:00,133.33,133.33,133.11,133.32,11300.0,105.622,105.622,105.4477,105.6141,11300.0
2011-03-16 15:10:00,133.36,133.61,133.22,133.23,15900.0,105.6458,105.8438,105.5349,105.5428,15900.0
2011-03-16 15:15:00,133.18,133.59,133.18,133.43,16500.0,105.5032,105.828,105.5032,105.7012,16500.0
2011-03-16 15:20:00,133.48,133.72,133.4,133.44,11100.0,105.7408,105.9309,105.6774,105.7091,11100.0
2011-03-16 15:25:00,133.42,133.74,132.98,133.11,14200.0,105.6933,105.9468,105.3447,105.4477,14200.0
2011-03-16 15:30:00,133.12,133.26,132.91,133.07,17500.0,105.4556,105.5665,105.2893,105.416,17500.0
2011-03-16 15:35:00,133.15,133.44,133.15,133.2,9900.0,105.4794,105.7091,105.4794,105.519,9900.0
2011-03-16 15:40:00,133.13,133.49,133.09,133.41,10400.0,105.4636,105.7487,105.4319,105.6854,10400.0
2011-03-16 15:45:00,133.46,133.56,133.11,133.5,70200.0,105.725,105.8042,105.4477,105.7567,70200.0
2011-03-16 15:50:00,133.49,133.53,133.21,133.37,49600.0,105.7487,105.7804,105.5269,105.6537,49600.0
2011-03-16 15:55:00,133.4,133.4,133.11,133.13,33700.0,105.6774,105.6774,105.4477,105.4636,33700.0
2011-03-17 09:30:00,135.7,135.71,134.95,135.57,6000.0,107.4995,107.5074,106.9053,107.3965,6000.0
2011-03-17 09:35:00,135.05,135.49,134.97,135.22,6900.0,106.9845,107.3331,106.9212,107.1192,6900.0
2011-03-17 09:40:00,135.36,135.36,134.76,134.9,2900.0,107.2301,107.2301,106.7548,106.8657,2900.0
2011-03-17 09:45:00,134.92,135.02,134.54,134.59,4300.0,106.8816,106.9608,106.5805,106.6201,4300.0
2011-03-17 09:50:00,134.58,135.16,134.56,135.05,12100.0,106.6122,107.0717,106.5964,106.9845,12100.0
2011-03-17 09:55:00,135.15,135.49,135.11,135.13,11300.0,107.0638,107.3331,107.0321,107.0479,11300.0
2011-03-17 10:00:00,135.18,135.65,135.04,135.07,11600.0,107.0875,107.4599,106.9766,107.0004,11600.0
2011-03-17 10:05:00,135.11,135.31,134.99,135.31,8600.0,107.0321,107.1905,106.937,107.1905,8600.0
2011-03-17 10:10:00,135.33,135.47,134.87,134.87,12900.0,107.2064,107.3173,106.842,106.842,12900.0
2011-03-17 10:15:00,134.85,135.27,134.85,135.17,22500.0,106.8261,107.1588,106.8261,107.0796,22500.0
2011-03-17 10:20:00,135.2,135.2,134.9,135.04,9500.0,107.1034,107.1034,106.8657,106.9766,9500.0
2011-03-17 10:25:00,135.06,135.23,134.93,134.99,11300.0,106.9925,107.1271,106.8895,106.937,11300.0
2011-03-17 10:30:00,135.0,135.0,134.62,134.79,12000.0,106.9449,106.9449,106.6439,106.7786,12000.0
2011-03-17 10:35:00,134.75,134.93,134.63,134.65,9400.0,106.7469,106.8895,106.6518,106.6677,9400.0
2011-03-17 10:40:00,134.63,134.63,134.24,134.36,10000.0,106.6518,106.6518,106.3429,106.4379,10000.0
2011-03-17 10:45:00,134.36,134.63,134.27,134.58,5400.0,106.4379,106.6518,106.3666,106.6122,5400.0
2011-03-17 10:50:00,134.53,134.59,134.25,134.43,4800.0,106.5726,106.6201,106.3508,106.4934,4800.0
2011-03-17 10:55:00,134.47,134.52,134.19,134.3,5500.0,106.5251,106.5647,106.3033,106.3904,5500.0
2011-03-17 11:00:00,134.34,134.38,134.13,134.13,8600.0,106.4221,106.4538,106.2557,106.2557,8600.0
2011-03-17 11:05:00,134.12,134.18,133.97,134.12,11400.0,106.2478,106.2953,106.129,106.2478,11400.0
2011-03-17 11:10:00,134.09,134.09,133.72,133.77,2000.0,106.2241,106.2241,105.9309,105.9706,2000.0
2011-03-17 11:15:00,133.78,133.78,133.62,133.67,3100.0,105.9785,105.9785,105.8517,105.8913,3100.0
2011-03-17 11:20:00,133.69,133.82,133.53,133.71,21000.0,105.9072,106.0102,105.7804,105.923,21000.0
2011-03-17 11:25:00,133.71,133.71,133.51,133.64,2100.0,105.923,105.923,105.7646,105.8676,2100.0
2011-03-17 11:30:00,133.77,134.03,133.61,133.99,11100.0,105.9706,106.1765,105.8438,106.1448,11100.0
2011-03-17 11:35:00,134.11,134.14,133.97,134.01,1200.0,106.2399,106.2637,106.129,106.1607,1200.0
2011-03-17 11:40:00,133.97,134.04,133.9,133.99,4200.0,106.129,106.1844,106.0735,106.1448,4200.0
2011-03-17 11:45:00,133.99,133.99,133.78,133.95,6500.0,106.1448,106.1448,105.9785,106.1131,6500.0
2011-03-17 11:50:00,133.91,134.23,133.91,134.22,5500.0,106.0815,106.335,106.0815,106.327,5500.0
2011-03-17 11:55:00,134.29,134.49,134.2,134.2,8600.0,106.3825,106.5409,106.3112,106.3112,8600.0
2011-03-17 12:00:00,134.28,134.39,134.28,134.35,7100.0,106.3746,106.4617,106.3746,106.43,7100.0
2011-03-17 12:05:00,134.31,134.41,134.18,134.27,10000.0,106.3983,106.4775,106.2953,106.3666,10000.0
2011-03-17 12:10:00,134.33,134.48,134.3,134.46,5200.0,106.4142,106.533,106.3904,106.5172,5200.0
2011-03-17 12:15:00,134.46,134.52,134.46,134.49,2200.0,106.5172,106.5647,106.5172,106.5409,2200.0
2011-03-17 12:20:00,134.54,134.79,134.54,134.68,5100.0,106.5805,106.7786,106.5805,106.6914,5100.0
2011-03-17 12:25:00,134.65,134.79,134.63,134.75,6000.0,106.6677,106.7786,106.6518,106.7469,6000.0
2011-03-17 12:30:00,134.74,134.85,134.71,134.78,3500.0,106.739,106.8261,106.7152,106.7707,3500.0
2011-03-17 12:35:00,134.74,134.8,134.69,134.72,3000.0,106.739,106.7865,106.6994,106.7231,3000.0
2011-03-17 12:40:00,134.7,134.78,134.7,134.72,3500.0,106.7073,106.7707,106.7073,106.7231,3500.0
2011-03-17 12:45:00,134.72,134.73,134.58,134.68,5800.0,106.7231,106.731,106.6122,106.6914,5800.0
2011-03-17 12:50:00,134.72,134.8,134.7,134.72,3900.0,106.7231,106.7865,106.7073,106.7231,3900.0
2011-03-17 12:55:00,134.7,134.78,134.7,134.73,1300.0,106.7073,106.7707,106.7073,106.731,1300.0
2011-03-17 13:00:00,134.72,134.8,134.65,134.69,7400.0,106.7231,106.7865,106.6677,106.6994,7400.0
2011-03-17 13:05:00,134.7,134.78,134.69,134.78,7900.0,106.7073,106.7707,106.6994,106.7707,7900.0
2011-03-17 13:10:00,134.78,134.86,134.78,134.8,9800.0,106.7707,106.834,106.7707,106.7865,9800.0
2011-03-17 13:15:00,134.84,134.92,134.77,134.79,6900.0,106.8182,106.8816,106.7627,106.7786,6900.0
2011-03-17 13:20:00,134.8,134.8,134.64,134.64,4000.0,106.7865,106.7865,106.6598,106.6598,4000.0
2011-03-17 13:25:00,134.63,134.63,134.36,134.39,8000.0,106.6518,106.6518,106.4379,106.4617,8000.0
2011-03-17 13:30:00,134.29,134.41,134.11,134.35,4800.0,106.3825,106.4775,106.2399,106.43,4800.0
2011-03-17 13:35:00,134.41,134.63,134.36,134.62,2200.0,106.4775,106.6518,106.4379,106.6439,2200.0
2011-03-17 13:40:00,134.68,134.68,134.31,134.36,6300.0,106.6914,106.6914,106.3983,106.4379,6300.0
2011-03-17 13:45:00,134.33,134.5,134.29,134.46,6100.0,106.4142,106.5488,106.3825,106.5172,6100.0
2011-03-17 13:50:00,134.41,134.47,134.22,134.22,28800.0,106.4775,106.5251,106.327,106.327,28800.0
2011-03-17 13:55:00,134.27,134.61,134.26,134.6,8200.0,106.3666,106.636,106.3587,106.6281,8200.0
2011-03-17 14:00:00,134.6,134.69,134.46,134.61,7500.0,106.6281,106.6994,106.5172,106.636,7500.0
2011-03-17 14:05:00,134.6,134.71,134.55,134.56,4700.0,106.6281,106.7152,106.5885,106.5964,4700.0
2011-03-17 14:10:00,134.53,134.55,134.21,134.22,10500.0,106.5726,106.5885,106.3191,106.327,10500.0
2011-03-17 14:15:00,134.22,134.56,134.2,134.35,7400.0,106.327,106.5964,106.3112,106.43,7400.0
2011-03-17 14:20:00,134.39,134.54,134.26,134.5,7400.0,106.4617,106.5805,106.3587,106.5488,7400.0
2011-03-17 14:25:00,134.46,134.73,134.37,134.64,7000.0,106.5172,106.731,106.4459,106.6598,7000.0
2011-03-17 14:30:00,134.6,134.74,134.51,134.63,11400.0,106.6281,106.739,106.5568,106.6518,11400.0
2011-03-17 14:35:00,134.63,134.69,134.49,134.51,6900.0,106.6518,106.6994,106.5409,106.5568,6900.0
2011-03-17 14:40:00,134.46,134.66,134.45,134.57,8600.0,106.5172,106.6756,106.5092,106.6043,8600.0
2011-03-17 14:45:00,134.57,134.84,134.57,134.71,4400.0,106.6043,106.8182,106.6043,106.7152,4400.0
2011-03-17 14:50:00,134.69,135.0,134.69,134.96,3700.0,106.6994,106.9449,106.6994,106.9133,3700.0
2011-03-17 14:55:00,134.91,134.97,134.7,134.78,2000.0,106.8736,106.9212,106.7073,106.7707,2000.0
2011-03-17 15:00:00,134.78,134.78,134.53,134.66,11200.0,106.7707,106.7707,106.5726,106.6756,11200.0
2011-03-17 15:05:00,134.64,134.74,134.56,134.59,4000.0,106.6598,106.739,106.5964,106.6201,4000.0
2011-03-17 15:10:00,134.66,134.66,134.58,134.61,1600.0,106.6756,106.6756,106.6122,106.636,1600.0
2011-03-17 15:15:00,134.58,134.6,134.41,134.52,5200.0,106.6122,106.6281,106.4775,106.5647,5200.0
2011-03-17 15:20:00,134.56,134.64,134.55,134.56,2500.0,106.5964,106.6598,106.5885,106.5964,2500.0
2011-03-17 15:25:00,134.53,134.53,134.32,134.36,5600.0,106.5726,106.5726,106.4063,106.4379,5600.0
2011-03-17 15:30:00,134.38,134.51,134.32,134.43,6300.0,106.4538,106.5568,106.4063,106.4934,6300.0
2011-03-17 15:35:00,134.41,134.56,134.38,134.56,5400.0,106.4775,106.5964,106.4538,106.5964,5400.0
2011-03-17 15:40:00,134.66,134.66,134.41,134.49,6700.0,106.6756,106.6756,106.4775,106.5409,6700.0
2011-03-17 15:45:00,134.5,134.83,134.47,134.63,12700.0,106.5488,106.8103,106.5251,106.6518,12700.0
2011-03-17 15:50:00,134.61,134.62,134.42,134.61,7000.0,106.636,106.6439,106.4855,106.636,7000.0
2011-03-17 15:55:00,134.63,134.63,134.44,134.51,15500.0,106.6518,106.6518,106.5013,106.5568,15500.0
2011-03-18 09:30:00,136.52,136.52,135.61,135.96,54300.0,108.1491,108.1491,107.4282,107.7054,54300.0
2011-03-18 09:35:00,135.81,136.0,135.8,135.94,1700.0,107.5866,107.7371,107.5787,107.6896,1700.0
2011-03-18 09:40:00,135.66,136.44,135.66,136.44,2000.0,107.4678,108.0857,107.4678,108.0857,2000.0
2011-03-18 09:45:00,136.35,136.62,136.02,136.17,6800.0,108.0144,108.2283,107.753,107.8718,6800.0
2011-03-18 09:50:00,136.17,136.33,136.06,136.27,5900.0,107.8718,107.9985,107.7847,107.951,5900.0
2011-03-18 09:55:00,136.33,136.34,135.99,136.21,7500.0,107.9985,108.0065,107.7292,107.9035,7500.0
2011-03-18 10:00:00,136.09,136.19,136.01,136.17,3400.0,107.8084,107.8876,107.745,107.8718,3400.0
2011-03-18 10:05:00,136.06,136.15,135.87,136.0,3300.0,107.7847,107.856,107.6341,107.7371,3300.0
2011-03-18 10:10:00,136.04,136.06,135.78,135.98,4500.0,107.7688,107.7847,107.5628,107.7213,4500.0
2011-03-18 10:15:00,136.0,136.22,135.88,135.96,15900.0,107.7371,107.9114,107.6421,107.7054,15900.0
2011-03-18 10:20:00,135.93,136.0,135.87,136.0,1700.0,107.6817,107.7371,107.6341,107.7371,1700.0
2011-03-18 10:25:00,135.97,135.97,135.71,135.79,3100.0,107.7134,107.7134,107.5074,107.5708,3100.0
2011-03-18 10:30:00,135.73,135.82,135.6,135.8,3200.0,107.5232,107.5945,107.4202,107.5787,3200.0
2011-03-18 10:35:00,135.8,135.9,135.68,135.75,4000.0,107.5787,107.6579,107.4836,107.5391,4000.0
2011-03-18 10:40:00,135.85,136.07,135.85,136.01,3500.0,107.6183,107.7926,107.6183,107.745,3500.0
2011-03-18 10:45:00,135.94,136.01,135.87,135.98,4400.0,107.6896,107.745,107.6341,107.7213,4400.0
2011-03-18 10:50:00,135.94,135.99,135.74,135.76,4300.0,107.6896,107.7292,107.5312,107.547,4300.0
2011-03-18 10:55:00,135.82,135.84,135.73,135.75,3200.0,107.5945,107.6104,107.5232,107.5391,3200.0
2011-03-18 11:00:00,135.88,136.0,135.77,135.86,5400.0,107.6421,107.7371,107.5549,107.6262,5400.0
2011-03-18 11:05:00,135.9,135.92,135.7,135.81,4400.0,107.6579,107.6737,107.4995,107.5866,4400.0
2011-03-18 11:10:00,135.85,135.86,135.71,135.78,2900.0,107.6183,107.6262,107.5074,107.5628,2900.0
2011-03-18 11:15:00,135.89,135.92,135.84,135.85,5300.0,107.65,107.6737,107.6104,107.6183,5300.0
2011-03-18 11:20:00,135.8,135.8,135.66,135.74,3100.0,107.5787,107.5787,107.4678,107.5312,3100.0
2011-03-18 11:25:00,135.74,135.76,135.56,135.64,4300.0,107.5312,107.547,107.3886,107.4519,4300.0
2011-03-18 11:30:00,135.6,135.67,135.55,135.65,5700.0,107.4202,107.4757,107.3806,107.4599,5700.0
2011-03-18 11:35:00,135.64,135.93,135.59,135.73,4400.0,107.4519,107.6817,107.4123,107.5232,4400.0
2011-03-18 11:40:00,135.76,135.82,135.52,135.52,3700.0,107.547,107.5945,107.3569,107.3569,3700.0
2011-03-18 11:45:00,135.47,135.47,135.3,135.36,1800.0,107.3173,107.3173,107.1826,107.2301,1800.0
2011-03-18 11:50:00,135.43,135.52,135.33,135.52,1800.0,107.2856,107.3569,107.2064,107.3569,1800.0
2011-03-18 11:55:00,135.63,135.69,135.6,135.68,1600.0,107.444,107.4915,107.4202,107.4836,1600.0
2011-03-18 12:00:00,135.68,135.68,135.61,135.66,1200.0,107.4836,107.4836,107.4282,107.4678,1200.0
2011-03-18 12:05:00,135.68,135.79,135.66,135.67,4700.0,107.4836,107.5708,107.4678,107.4757,4700.0
2011-03-18 12:10:00,135.66,135.66,135.47,135.55,2100.0,107.4678,107.4678,107.3173,107.3806,2100.0
2011-03-18 12:15:00,135.63,135.63,135.51,135.55,1100.0,107.444,107.444,107.349,107.3806,1100.0
2011-03-18 12:20:00,135.56,135.79,135.56,135.74,2300.0,107.3886,107.5708,107.3886,107.5312,2300.0
2011-03-18 12:25:00,135.73,135.74,135.64,135.65,4800.0,107.5232,107.5312,107.4519,107.4599,4800.0
2011-03-18 12:30:00,135.64,135.69,135.55,135.69,1900.0,107.4519,107.4915,107.3806,107.4915,1900.0
2011-03-18 12:35:00,135.65,135.71,135.51,135.56,3000.0,107.4599,107.5074,107.349,107.3886,3000.0
2011-03-18 12:40:00,135.53,135.53,135.43,135.43,1600.0,107.3648,107.3648,107.2856,107.2856,1600.0
2011-03-18 12:45:00,135.44,135.64,135.44,135.6,2500.0,107.2935,107.4519,107.2935,107.4202,2500.0
2011-03-18 12:50:00,135.62,135.63,135.5,135.5,1700.0,107.4361,107.444,107.341,107.341,1700.0
2011-03-18 12:55:00,135.51,135.64,135.49,135.6,2200.0,107.349,107.4519,107.3331,107.4202,2200.0
2011-03-18 13:00:00,135.55,135.71,135.55,135.71,2400.0,107.3806,107.5074,107.3806,107.5074,2400.0
2011-03-18 13:05:00,135.68,135.71,135.68,135.7,4000.0,107.4836,107.5074,107.4836,107.4995,4000.0
2011-03-18 13:10:00,135.7,135.7,135.61,135.61,1800.0,107.4995,107.4995,107.4282,107.4282,1800.0
2011-03-18 13:15:00,135.62,135.76,135.62,135.73,3000.0,107.4361,107.547,107.4361,107.5232,3000.0
2011-03-18 13:20:00,135.74,135.75,135.65,135.65,1800.0,107.5312,107.5391,107.4599,107.4599,1800.0
2011-03-18 13:25:00,135.66,135.69,135.53,135.67,2900.0,107.4678,107.4915,107.3648,107.4757,2900.0
2011-03-18 13:30:00,135.65,135.67,135.55,135.62,3000.0,107.4599,107.4757,107.3806,107.4361,3000.0
2011-03-18 13:35:00,135.69,135.79,135.67,135.7,4300.0,107.4915,107.5708,107.4757,107.4995,4300.0
2011-03-18 13:40:00,135.7,135.7,135.49,135.49,2100.0,107.4995,107.4995,107.3331,107.3331,2100.0
2011-03-18 13:45:00,135.52,135.6,135.52,135.54,1400.0,107.3569,107.4202,107.3569,107.3727,1400.0
2011-03-18 13:50:00,135.56,135.59,135.56,135.58,2500.0,107.3886,107.4123,107.3886,107.4044,2500.0
2011-03-18 13:55:00,135.53,135.54,135.43,135.51,2300.0,107.3648,107.3727,107.2856,107.349,2300.0
2011-03-18 14:00:00,135.52,135.53,135.42,135.47,1000.0,107.3569,107.3648,107.2777,107.3173,1000.0
2011-03-18 14:05:00,135.47,135.47,135.46,135.46,200.0,107.3173,107.3173,107.3093,107.3093,200.0
2011-03-18 14:10:00,135.46,135.46,135.32,135.33,3500.0,107.3093,107.3093,107.1984,107.2064,3500.0
2011-03-18 14:15:00,135.34,135.34,135.01,135.04,6600.0,107.2143,107.2143,106.9529,106.9766,6600.0
2011-03-18 14:20:00,135.07,135.24,135.03,135.21,1300.0,107.0004,107.1351,106.9687,107.1113,1300.0
2011-03-18 14:25:00,135.21,135.24,135.12,135.24,5800.0,107.1113,107.1351,107.04,107.1351,5800.0
2011-03-18 14:30:00,135.22,135.32,135.2,135.2,1300.0,107.1192,107.1984,107.1034,107.1034,1300.0
2011-03-18 14:35:00,135.22,135.43,135.22,135.41,6800.0,107.1192,107.2856,107.1192,107.2697,6800.0
2011-03-18 14:40:00,135.44,135.44,135.38,135.42,700.0,107.2935,107.2935,107.246,107.2777,700.0
2011-03-18 14:45:00,135.38,135.38,135.27,135.27,1900.0,107.246,107.246,107.1588,107.1588,1900.0
2011-03-18 14:50:00,135.26,135.36,135.21,135.25,1800.0,107.1509,107.2301,107.1113,107.143,1800.0
2011-03-18 14:55:00,135.23,135.25,134.82,134.93,8400.0,107.1271,107.143,106.8023,106.8895,8400.0
2011-03-18 15:00:00,134.94,135.05,134.89,135.01,5900.0,106.8974,106.9845,106.8578,106.9529,5900.0
2011-03-18 15:05:00,134.99,135.05,134.82,134.99,4900.0,106.937,106.9845,106.8023,106.937,4900.0
2011-03-18 15:10:00,134.99,135.08,134.89,134.95,9500.0,106.937,107.0083,106.8578,106.9053,9500.0
2011-03-18 15:15:00,134.94,135.13,134.88,135.13,8200.0,106.8974,107.0479,106.8499,107.0479,8200.0
2011-03-18 15:20:00,135.13,135.13,134.92,135.0,7500.0,107.0479,107.0479,106.8816,106.9449,7500.0
2011-03-18 15:25:00,134.97,135.02,134.88,134.92,3100.0,106.9212,106.9608,106.8499,106.8816,3100.0
2011-03-18 15:30:00,134.94,135.27,134.91,135.18,8900.0,106.8974,107.1588,106.8736,107.0875,8900.0
2011-03-18 15:35:00,135.19,135.28,135.17,135.25,4000.0,107.0955,107.1668,107.0796,107.143,4000.0
2011-03-18 15:40:00,135.19,135.29,135.12,135.17,5100.0,107.0955,107.1747,107.04,107.0796,5100.0
2011-03-18 15:45:00,135.19,135.44,135.19,135.32,14400.0,107.0955,107.2935,107.0955,107.1984,14400.0
2011-03-18 15:50:00,135.33,135.57,135.31,135.49,8700.0,107.2064,107.3965,107.1905,107.3331,8700.0
2011-03-18 15:55:00,135.45,135.63,135.42,135.44,28500.0,107.3014,107.444,107.2777,107.2935,28500.0
2011-03-21 09:30:00,137.44,137.44,136.33,136.33,6600.0,108.8779,108.8779,107.9985,107.9985,6600.0
2011-03-21 09:35:00,136.7,136.92,136.7,136.91,2200.0,108.2917,108.4659,108.2917,108.458,2200.0
2011-03-21 09:40:00,136.92,137.47,136.91,137.47,1800.0,108.4659,108.9016,108.458,108.9016,1800.0
2011-03-21 09:45:00,137.5,137.91,137.49,137.67,5000.0,108.9254,109.2502,108.9175,109.0601,5000.0
2011-03-21 09:50:00,137.71,137.81,137.64,137.78,2300.0,109.0918,109.171,109.0363,109.1472,2300.0
2011-03-21 09:55:00,137.63,137.72,137.61,137.7,1100.0,109.0284,109.0997,109.0125,109.0838,1100.0
2011-03-21 10:00:00,137.6,137.62,137.4,137.55,4800.0,109.0046,109.0205,108.8462,108.965,4800.0
2011-03-21 10:05:00,137.55,137.9,137.55,137.77,13900.0,108.965,109.2423,108.965,109.1393,13900.0
2011-03-21 10:10:00,137.65,137.73,137.63,137.69,1700.0,109.0442,109.1076,109.0284,109.0759,1700.0
2011-03-21 10:15:00,137.67,137.69,137.4,137.5,6100.0,109.0601,109.0759,108.8462,108.9254,6100.0
2011-03-21 10:20:00,137.52,137.59,137.43,137.46,3600.0,108.9412,108.9967,108.8699,108.8937,3600.0
2011-03-21 10:25:00,137.49,137.69,137.49,137.65,5200.0,108.9175,109.0759,108.9175,109.0442,5200.0
2011-03-21 10:30:00,137.68,137.69,137.55,137.69,4600.0,109.068,109.0759,108.965,109.0759,4600.0
2011-03-21 10:35:00,137.7,137.8,137.67,137.69,5400.0,109.0838,109.1631,109.0601,109.0759,5400.0
2011-03-21 10:40:00,137.7,137.72,137.65,137.68,7600.0,109.0838,109.0997,109.0442,109.068,7600.0
2011-03-21 10:45:00,137.57,137.75,137.57,137.71,8500.0,108.9809,109.1234,108.9809,109.0918,8500.0
2011-03-21 10:50:00,137.66,137.7,137.52,137.66,3400.0,109.0522,109.0838,108.9412,109.0522,3400.0
2011-03-21 10:55:00,137.66,137.7,137.53,137.7,3100.0,109.0522,109.0838,108.9492,109.0838,3100.0
2011-03-21 11:00:00,137.7,137.8,137.63,137.74,7000.0,109.0838,109.1631,109.0284,109.1155,7000.0
2011-03-21 11:05:00,137.74,137.82,137.67,137.67,6000.0,109.1155,109.1789,109.0601,109.0601,6000.0
2011-03-21 11:10:00,137.69,137.75,137.64,137.74,3300.0,109.0759,109.1234,109.0363,109.1155,3300.0
2011-03-21 11:15:00,137.75,137.75,137.51,137.57,10000.0,109.1234,109.1234,108.9333,108.9809,10000.0
2011-03-21 11:20:00,137.65,137.65,137.48,137.51,2400.0,109.0442,109.0442,108.9096,108.9333,2400.0
2011-03-21 11:25:00,137.49,137.56,137.4,137.4,3200.0,108.9175,108.9729,108.8462,108.8462,3200.0
2011-03-21 11:30:00,137.44,137.45,137.24,137.24,5900.0,108.8779,108.8858,108.7194,108.7194,5900.0
2011-03-21 11:35:00,137.23,137.26,137.03,137.03,13000.0,108.7115,108.7353,108.5531,108.5531,13000.0
2011-03-21 11:40:00,137.03,137.15,137.01,137.15,8400.0,108.5531,108.6481,108.5372,108.6481,8400.0
2011-03-21 11:45:00,137.09,137.24,136.96,137.15,3700.0,108.6006,108.7194,108.4976,108.6481,3700.0
2011-03-21 11:50:00,137.14,137.2,137.05,137.05,3800.0,108.6402,108.6877,108.5689,108.5689,3800.0
2011-03-21 11:55:00,137.07,137.15,137.07,137.08,6100.0,108.5848,108.6481,108.5848,108.5927,6100.0
2011-03-21 12:00:00,137.06,137.14,136.94,137.0,6800.0,108.5768,108.6402,108.4818,108.5293,6800.0
2011-03-21 12:05:00,137.06,137.08,137.0,137.08,3600.0,108.5768,108.5927,108.5293,108.5927,3600.0
2011-03-21 12:10:00,137.08,137.13,136.92,136.92,7200.0,108.5927,108.6323,108.4659,108.4659,7200.0
2011-03-21 12:15:00,136.94,137.04,136.94,137.01,4100.0,108.4818,108.561,108.4818,108.5372,4100.0
2011-03-21 12:20:00,136.97,137.18,136.93,137.18,4100.0,108.5055,108.6719,108.4739,108.6719,4100.0
2011-03-21 12:25:00,137.18,137.23,137.15,137.23,3800.0,108.6719,108.7115,108.6481,108.7115,3800.0
2011-03-21 12:30:00,137.25,137.36,137.25,137.33,4100.0,108.7274,108.8145,108.7274,108.7907,4100.0
2011-03-21 12:35:00,137.37,137.42,137.21,137.24,1400.0,108.8224,108.862,108.6957,108.7194,1400.0
2011-03-21 12:40:00,137.2,137.3,137.1,137.16,2300.0,108.6877,108.767,108.6085,108.6561,2300.0
2011-03-21 12:45:00,137.1,137.27,137.1,137.27,2700.0,108.6085,108.7432,108.6085,108.7432,2700.0
2011-03-21 12:50:00,137.34,137.34,137.18,137.3,2200.0,108.7987,108.7987,108.6719,108.767,2200.0
2011-03-21 12:55:00,137.32,137.33,137.1,137.2,2200.0,108.7828,108.7907,108.6085,108.6877,2200.0
2011-03-21 13:00:00,137.19,137.37,137.17,137.37,3700.0,108.6798,108.8224,108.664,108.8224,3700.0
2011-03-21 13:05:00,137.37,137.39,137.09,137.16,6600.0,108.8224,108.8383,108.6006,108.6561,6600.0
2011-03-21 13:10:00,137.17,137.17,136.91,136.95,4100.0,108.664,108.664,108.458,108.4897,4100.0
2011-03-21 13:15:00,136.94,137.02,136.88,136.98,5200.0,108.4818,108.5452,108.4342,108.5135,5200.0
2011-03-21 13:20:00,136.94,136.98,136.89,136.89,1300.0,108.4818,108.5135,108.4422,108.4422,1300.0
2011-03-21 13:25:00,136.9,136.92,136.68,136.71,5800.0,108.4501,108.4659,108.2758,108.2996,5800.0
2011-03-21 13:30:00,136.67,136.69,136.61,136.63,2600.0,108.2679,108.2837,108.2204,108.2362,2600.0
2011-03-21 13:35:00,136.65,136.78,136.65,136.68,2800.0,108.252,108.355,108.252,108.2758,2800.0
2011-03-21 13:40:00,136.7,136.72,136.6,136.68,2600.0,108.2917,108.3075,108.2124,108.2758,2600.0
2011-03-21 13:45:00,136.66,136.88,136.66,136.66,5500.0,108.26,108.4342,108.26,108.26,5500.0
2011-03-21 13:50:00,136.72,136.77,136.68,136.77,800.0,108.3075,108.3471,108.2758,108.3471,800.0
2011-03-21 13:55:00,136.75,136.98,136.75,136.98,3800.0,108.3313,108.5135,108.3313,108.5135,3800.0
2011-03-21 14:00:00,137.0,137.0,136.85,136.99,7000.0,108.5293,108.5293,108.4105,108.5214,7000.0
2011-03-21 14:05:00,136.99,137.05,136.95,137.0,6700.0,108.5214,108.5689,108.4897,108.5293,6700.0
2011-03-21 14:10:00,137.0,137.03,136.96,136.98,9200.0,108.5293,108.5531,108.4976,108.5135,9200.0
2011-03-21 14:15:00,136.97,137.02,136.89,136.89,8100.0,108.5055,108.5452,108.4422,108.4422,8100.0
2011-03-21 14:20:00,136.87,136.88,136.8,136.8,5000.0,108.4263,108.4342,108.3709,108.3709,5000.0
2011-03-21 14:25:00,136.79,136.89,136.72,136.72,4900.0,108.3629,108.4422,108.3075,108.3075,4900.0
2011-03-21 14:30:00,136.76,136.9,136.73,136.81,8400.0,108.3392,108.4501,108.3154,108.3788,8400.0
2011-03-21 14:35:00,136.81,136.89,136.78,136.85,5000.0,108.3788,108.4422,108.355,108.4105,5000.0
2011-03-21 14:40:00,136.85,136.85,136.74,136.74,7700.0,108.4105,108.4105,108.3233,108.3233,7700.0
2011-03-21 14:45:00,136.75,136.79,136.68,136.73,7100.0,108.3313,108.3629,108.2758,108.3154,7100.0
2011-03-21 14:50:00,136.68,136.73,136.52,136.63,11200.0,108.2758,108.3154,108.1491,108.2362,11200.0
2011-03-21 14:55:00,136.67,136.72,136.6,136.63,5300.0,108.2679,108.3075,108.2124,108.2362,5300.0
2011-03-21 15:00:00,136.64,136.72,136.61,136.69,6500.0,108.2441,108.3075,108.2204,108.2837,6500.0
2011-03-21 15:05:00,136.69,136.79,136.63,136.76,8700.0,108.2837,108.3629,108.2362,108.3392,8700.0
2011-03-21 15:10:00,136.74,136.74,136.52,136.53,11800.0,108.3233,108.3233,108.1491,108.157,11800.0
2011-03-21 15:15:00,136.53,136.62,136.48,136.55,8900.0,108.157,108.2283,108.1174,108.1728,8900.0
2011-03-21 15:20:00,136.49,136.49,136.35,136.46,8700.0,108.1253,108.1253,108.0144,108.1015,8700.0
2011-03-21 15:25:00,136.47,136.5,136.4,136.43,6600.0,108.1095,108.1332,108.054,108.0778,6600.0
2011-03-21 15:30:00,136.44,136.61,136.42,136.6,12500.0,108.0857,108.2204,108.0698,108.2124,12500.0
2011-03-21 15:35:00,136.61,136.66,136.52,136.52,6500.0,108.2204,108.26,108.1491,108.1491,6500.0
2011-03-21 15:40:00,136.52,136.6,136.42,136.53,15800.0,108.1491,108.2124,108.0698,108.157,15800.0
2011-03-21 15:45:00,136.52,136.69,136.47,136.52,17700.0,108.1491,108.2837,108.1095,108.1491,17700.0
2011-03-21 15:50:00,136.52,136.57,136.4,136.53,16500.0,108.1491,108.1887,108.054,108.157,16500.0
2011-03-21 15:55:00,136.52,136.53,136.37,136.47,39000.0,108.1491,108.157,108.0302,108.1095,39000.0
2011-03-22 09:30:00,136.19,136.5,135.89,136.13,12400.0,107.8876,108.1332,107.65,107.8401,12400.0
2011-03-22 09:35:00,136.08,136.1,135.91,135.98,1800.0,107.8005,107.8163,107.6658,107.7213,1800.0
2011-03-22 09:40:00,136.23,136.23,135.85,135.92,4100.0,107.9193,107.9193,107.6183,107.6737,4100.0
2011-03-22 09:45:00,135.91,135.97,135.6,135.6,4900.0,107.6658,107.7134,107.4202,107.4202,4900.0
2011-03-22 09:50:00,135.6,135.93,135.6,135.9,7700.0,107.4202,107.6817,107.4202,107.6579,7700.0
2011-03-22 09:55:00,135.94,136.11,135.67,135.73,16100.0,107.6896,107.8243,107.4757,107.5232,16100.0
2011-03-22 10:00:00,135.67,136.06,135.67,136.02,16600.0,107.4757,107.7847,107.4757,107.753,16600.0
2011-03-22 10:05:00,135.99,136.26,135.95,136.12,2700.0,107.7292,107.9431,107.6975,107.8322,2700.0
2011-03-22 10:10:00,136.15,136.15,135.75,135.9,7200.0,107.856,107.856,107.5391,107.6579,7200.0
2011-03-22 10:15:00,135.91,135.91,135.67,135.67,3000.0,107.6658,107.6658,107.4757,107.4757,3000.0
2011-03-22 10:20:00,135.88,136.06,135.88,135.99,1800.0,107.6421,107.7847,107.6421,107.7292,1800.0
2011-03-22 10:25:00,136.01,136.25,135.97,136.24,2500.0,107.745,107.9352,107.7134,107.9272,2500.0
2011-03-22 10:30:00,136.32,136.32,136.05,136.07,3500.0,107.9906,107.9906,107.7767,107.7926,3500.0
2011-03-22 10:35:00,136.14,136.14,136.0,136.11,1500.0,107.848,107.848,107.7371,107.8243,1500.0
2011-03-22 10:40:00,136.08,136.13,135.78,135.78,3700.0,107.8005,107.8401,107.5628,107.5628,3700.0
2011-03-22 10:45:00,135.67,135.72,135.53,135.57,3900.0,107.4757,107.5153,107.3648,107.3965,3900.0
2011-03-22 10:50:00,135.57,135.82,135.57,135.69,8800.0,107.3965,107.5945,107.3965,107.4915,8800.0
2011-03-22 10:55:00,135.67,135.67,135.46,135.46,5400.0,107.4757,107.4757,107.3093,107.3093,5400.0
2011-03-22 11:00:00,135.51,135.86,135.45,135.84,3800.0,107.349,107.6262,107.3014,107.6104,3800.0
2011-03-22 11:05:00,135.82,135.86,135.67,135.8,2900.0,107.5945,107.6262,107.4757,107.5787,2900.0
2011-03-22 11:10:00,135.81,135.83,135.59,135.62,4400.0,107.5866,107.6025,107.4123,107.4361,4400.0
2011-03-22 11:15:00,135.64,135.74,135.52,135.65,3800.0,107.4519,107.5312,107.3569,107.4599,3800.0
2011-03-22 11:20:00,135.61,135.75,135.51,135.64,4000.0,107.4282,107.5391,107.349,107.4519,4000.0
2011-03-22 11:25:00,135.68,135.86,135.68,135.79,3900.0,107.4836,107.6262,107.4836,107.5708,3900.0
2011-03-22 11:30:00,135.77,135.84,135.61,135.83,4700.0,107.5549,107.6104,107.4282,107.6025,4700.0
2011-03-22 11:35:00,135.82,135.86,135.82,135.83,1200.0,107.5945,107.6262,107.5945,107.6025,1200.0
2011-03-22 11:40:00,135.77,135.89,135.76,135.89,5000.0,107.5549,107.65,107.547,107.65,5000.0
2011-03-22 11:45:00,135.85,135.92,135.81,135.92,6900.0,107.6183,107.6737,107.5866,107.6737,6900.0
2011-03-22 11:50:00,135.94,136.0,135.8,135.8,10300.0,107.6896,107.7371,107.5787,107.5787,10300.0
2011-03-22 11:55:00,135.89,135.89,135.67,135.67,10700.0,107.65,107.65,107.4757,107.4757,10700.0
2011-03-22 12:00:00,135.7,135.82,135.57,135.57,5600.0,107.4995,107.5945,107.3965,107.3965,5600.0
2011-03-22 12:05:00,135.54,135.54,135.44,135.44,4800.0,107.3727,107.3727,107.2935,107.2935,4800.0
2011-03-22 12:10:00,135.5,135.55,135.4,135.55,1700.0,107.341,107.3806,107.2618,107.3806,1700.0
2011-03-22 12:15:00,135.55,135.63,135.51,135.54,5000.0,107.3806,107.444,107.349,107.3727,5000.0
2011-03-22 12:20:00,135.54,135.63,135.51,135.61,1200.0,107.3727,107.444,107.349,107.4282,1200.0
2011-03-22 12:25:00,135.6,135.7,135.41,135.59,13200.0,107.4202,107.4995,107.2697,107.4123,13200.0
2011-03-22 12:30:00,135.48,135.55,135.37,135.4,2400.0,107.3252,107.3806,107.238,107.2618,2400.0
2011-03-22 12:35:00,135.39,135.42,135.24,135.38,10600.0,107.2539,107.2777,107.1351,107.246,10600.0
2011-03-22 12:40:00,135.4,135.54,135.34,135.54,5400.0,107.2618,107.3727,107.2143,107.3727,5400.0
2011-03-22 12:45:00,135.58,135.6,135.52,135.55,1500.0,107.4044,107.4202,107.3569,107.3806,1500.0
2011-03-22 12:50:00,135.59,135.63,135.33,135.36,6200.0,107.4123,107.444,107.2064,107.2301,6200.0
2011-03-22 12:55:00,135.4,135.52,135.4,135.42,4100.0,107.2618,107.3569,107.2618,107.2777,4100.0
2011-03-22 13:00:00,135.46,135.47,135.3,135.31,2700.0,107.3093,107.3173,107.1826,107.1905,2700.0
2011-03-22 13:05:00,135.36,135.51,135.36,135.47,1800.0,107.2301,107.349,107.2301,107.3173,1800.0
2011-03-22 13:10:00,135.49,135.68,135.49,135.68,1100.0,107.3331,107.4836,107.3331,107.4836,1100.0
2011-03-22 13:15:00,135.68,135.69,135.58,135.58,2400.0,107.4836,107.4915,107.4044,107.4044,2400.0
2011-03-22 13:20:00,135.58,135.58,135.47,135.47,800.0,107.4044,107.4044,107.3173,107.3173,800.0
2011-03-22 13:25:00,135.46,135.56,135.38,135.38,5100.0,107.3093,107.3886,107.246,107.246,5100.0
2011-03-22 13:30:00,135.36,135.44,135.19,135.44,3500.0,107.2301,107.2935,107.0955,107.2935,3500.0
2011-03-22 13:35:00,135.47,135.47,135.35,135.35,2000.0,107.3173,107.3173,107.2222,107.2222,2000.0
2011-03-22 13:40:00,135.36,135.39,135.29,135.29,1600.0,107.2301,107.2539,107.1747,107.1747,1600.0
2011-03-22 13:45:00,135.43,135.44,135.37,135.44,600.0,107.2856,107.2935,107.238,107.2935,600.0
2011-03-22 13:50:00,135.46,135.6,135.45,135.46,2200.0,107.3093,107.4202,107.3014,107.3093,2200.0
2011-03-22 13:55:00,135.49,135.57,135.49,135.56,1500.0,107.3331,107.3965,107.3331,107.3886,1500.0
2011-03-22 14:00:00,135.54,135.56,135.41,135.56,2000.0,107.3727,107.3886,107.2697,107.3886,2000.0
2011-03-22 14:05:00,135.46,135.53,135.24,135.24,2500.0,107.3093,107.3648,107.1351,107.1351,2500.0
2011-03-22 14:10:00,135.18,135.28,135.12,135.17,5200.0,107.0875,107.1668,107.04,107.0796,5200.0
2011-03-22 14:15:00,135.18,135.34,135.12,135.24,4000.0,107.0875,107.2143,107.04,107.1351,4000.0
2011-03-22 14:20:00,135.25,135.3,135.17,135.27,4200.0,107.143,107.1826,107.0796,107.1588,4200.0
2011-03-22 14:25:00,135.36,135.36,135.2,135.25,2200.0,107.2301,107.2301,107.1034,107.143,2200.0
2011-03-22 14:30:00,135.28,135.45,135.28,135.4,4200.0,107.1668,107.3014,107.1668,107.2618,4200.0
2011-03-22 14:35:00,135.38,135.38,135.25,135.28,4700.0,107.246,107.246,107.143,107.1668,4700.0
2011-03-22 14:40:00,135.32,135.33,135.21,135.33,4400.0,107.1984,107.2064,107.1113,107.2064,4400.0
2011-03-22 14:45:00,135.37,135.37,135.3,135.3,2400.0,107.238,107.238,107.1826,107.1826,2400.0
2011-03-22 14:50:00,135.29,135.37,135.17,135.37,5000.0,107.1747,107.238,107.0796,107.238,5000.0
2011-03-22 14:55:00,135.36,135.42,135.3,135.38,2700.0,107.2301,107.2777,107.1826,107.246,2700.0
2011-03-22 15:00:00,135.43,135.44,135.25,135.29,3400.0,107.2856,107.2935,107.143,107.1747,3400.0
2011-03-22 15:05:00,135.29,135.46,135.29,135.41,4500.0,107.1747,107.3093,107.1747,107.2697,4500.0
2011-03-22 15:10:00,135.41,135.54,135.41,135.52,1500.0,107.2697,107.3727,107.2697,107.3569,1500.0
2011-03-22 15:15:00,135.55,135.57,135.42,135.54,4500.0,107.3806,107.3965,107.2777,107.3727,4500.0
2011-03-22 15:20:00,135.56,135.6,135.48,135.53,4300.0,107.3886,107.4202,107.3252,107.3648,4300.0
2011-03-22 15:25:00,135.56,135.59,135.51,135.55,4200.0,107.3886,107.4123,107.349,107.3806,4200.0
2011-03-22 15:30:00,135.54,135.72,135.54,135.68,4800.0,107.3727,107.5153,107.3727,107.4836,4800.0
2011-03-22 15:35:00,135.64,135.72,135.64,135.67,1300.0,107.4519,107.5153,107.4519,107.4757,1300.0
2011-03-22 15:40:00,135.65,135.74,135.53,135.68,2600.0,107.4599,107.5312,107.3648,107.4836,2600.0
2011-03-22 15:45:00,135.74,135.81,135.6,135.61,14900.0,107.5312,107.5866,107.4202,107.4282,14900.0
2011-03-22 15:50:00,135.58,135.68,135.53,135.57,6400.0,107.4044,107.4836,107.3648,107.3965,6400.0
2011-03-22 15:55:00,135.57,135.74,135.56,135.61,14000.0,107.3965,107.5312,107.3886,107.4282,14000.0
2011-03-23 09:30:00,135.32,135.32,134.7,135.17,5100.0,107.1984,107.1984,106.7073,107.0796,5100.0
2011-03-23 09:35:00,135.17,135.28,134.91,134.91,1500.0,107.0796,107.1668,106.8736,106.8736,1500.0
2011-03-23 09:40:00,134.9,135.05,134.65,134.8,2200.0,106.8657,106.9845,106.6677,106.7865,2200.0
2011-03-23 09:45:00,134.78,134.89,134.57,134.57,3200.0,106.7707,106.8578,106.6043,106.6043,3200.0
2011-03-23 09:50:00,134.74,135.09,134.74,134.79,2600.0,106.739,107.0162,106.739,106.7786,2600.0
2011-03-23 09:55:00,134.93,135.18,134.93,134.99,1200.0,106.8895,107.0875,106.8895,106.937,1200.0
2011-03-23 10:00:00,134.9,134.9,134.4,134.6,2900.0,106.8657,106.8657,106.4696,106.6281,2900.0
2011-03-23 10:05:00,134.53,134.8,134.47,134.75,1800.0,106.5726,106.7865,106.5251,106.7469,1800.0
2011-03-23 10:10:00,134.65,134.67,134.37,134.39,2500.0,106.6677,106.6835,106.4459,106.4617,2500.0
2011-03-23 10:15:00,134.44,134.57,134.42,134.55,2800.0,106.5013,106.6043,106.4855,106.5885,2800.0
2011-03-23 10:20:00,134.57,134.71,134.5,134.5,8900.0,106.6043,106.7152,106.5488,106.5488,8900.0
2011-03-23 10:25:00,134.56,134.57,134.49,134.54,2300.0,106.5964,106.6043,106.5409,106.5805,2300.0
2011-03-23 10:30:00,134.67,134.78,134.59,134.78,2000.0,106.6835,106.7707,106.6201,106.7707,2000.0
2011-03-23 10:35:00,134.79,134.79,134.45,134.45,800.0,106.7786,106.7786,106.5092,106.5092,800.0
2011-03-23 10:40:00,134.45,134.46,134.3,134.3,3100.0,106.5092,106.5172,106.3904,106.3904,3100.0
2011-03-23 10:45:00,134.14,134.14,133.97,133.97,2000.0,106.2637,106.2637,106.129,106.129,2000.0
2011-03-23 10:50:00,134.01,134.18,133.95,134.12,2600.0,106.1607,106.2953,106.1131,106.2478,2600.0
2011-03-23 10:55:00,134.14,134.18,133.95,134.0,4400.0,106.2637,106.2953,106.1131,106.1528,4400.0
2011-03-23 11:00:00,134.07,134.26,134.04,134.22,2600.0,106.2082,106.3587,106.1844,106.327,2600.0
2011-03-23 11:05:00,134.32,134.34,134.29,134.34,700.0,106.4063,106.4221,106.3825,106.4221,700.0
2011-03-23 11:10:00,134.39,134.61,134.39,134.47,5400.0,106.4617,106.636,106.4617,106.5251,5400.0
2011-03-23 11:15:00,134.51,134.52,134.36,134.38,4000.0,106.5568,106.5647,106.4379,106.4538,4000.0
2011-03-23 11:20:00,134.4,134.46,134.37,134.46,1900.0,106.4696,106.5172,106.4459,106.5172,1900.0
2011-03-23 11:25:00,134.45,134.62,134.43,134.61,2200.0,106.5092,106.6439,106.4934,106.636,2200.0
2011-03-23 11:30:00,134.61,134.84,134.61,134.84,4600.0,106.636,106.8182,106.636,106.8182,4600.0
2011-03-23 11:35:00,134.92,134.98,134.81,134.98,1800.0,106.8816,106.9291,106.7944,106.9291,1800.0
2011-03-23 11:40:00,134.99,135.05,134.94,134.98,2200.0,106.937,106.9845,106.8974,106.9291,2200.0
2011-03-23 11:45:00,134.94,135.18,134.94,135.08,4300.0,106.8974,107.0875,106.8974,107.0083,4300.0
2011-03-23 11:50:00,135.04,135.19,135.04,135.19,1700.0,106.9766,107.0955,106.9766,107.0955,1700.0
2011-03-23 11:55:00,135.07,135.07,134.94,134.94,1100.0,107.0004,107.0004,106.8974,106.8974,1100.0
2011-03-23 12:00:00,134.96,134.99,134.86,134.86,1500.0,106.9133,106.937,106.834,106.834,1500.0
2011-03-23 12:05:00,134.97,135.05,134.9,134.94,3000.0,106.9212,106.9845,106.8657,106.8974,3000.0
2011-03-23 12:10:00,134.91,135.04,134.91,134.99,1700.0,106.8736,106.9766,106.8736,106.937,1700.0
2011-03-23 12:15:00,135.04,135.04,134.98,135.03,1900.0,106.9766,106.9766,106.9291,106.9687,1900.0
2011-03-23 12:20:00,135.07,135.22,135.03,135.11,2600.0,107.0004,107.1192,106.9687,107.0321,2600.0
2011-03-23 12:25:00,135.16,135.46,135.16,135.36,3400.0,107.0717,107.3093,107.0717,107.2301,3400.0
2011-03-23 12:30:00,135.46,135.5,135.38,135.38,1600.0,107.3093,107.341,107.246,107.246,1600.0
2011-03-23 12:35:00,135.42,135.43,135.38,135.38,1400.0,107.2777,107.2856,107.246,107.246,1400.0
2011-03-23 12:40:00,135.34,135.4,135.25,135.25,1600.0,107.2143,107.2618,107.143,107.143,1600.0
2011-03-23 12:45:00,135.31,135.45,135.23,135.45,5600.0,107.1905,107.3014,107.1271,107.3014,5600.0
2011-03-23 12:50:00,135.45,135.49,135.16,135.16,3400.0,107.3014,107.3331,107.0717,107.0717,3400.0
2011-03-23 12:55:00,135.16,135.25,135.11,135.25,3000.0,107.0717,107.143,107.0321,107.143,3000.0
2011-03-23 13:00:00,135.18,135.2,135.14,135.2,1700.0,107.0875,107.1034,107.0558,107.1034,1700.0
2011-03-23 13:05:00,135.09,135.09,135.01,135.06,2600.0,107.0162,107.0162,106.9529,106.9925,2600.0
2011-03-23 13:10:00,135.06,135.07,135.02,135.03,2100.0,106.9925,107.0004,106.9608,106.9687,2100.0
2011-03-23 13:15:00,135.04,135.26,135.04,135.26,2600.0,106.9766,107.1509,106.9766,107.1509,2600.0
2011-03-23 13:20:00,135.21,135.26,135.09,135.17,2300.0,107.1113,107.1509,107.0162,107.0796,2300.0
2011-03-23 13:25:00,135.14,135.14,134.95,134.98,3300.0,107.0558,107.0558,106.9053,106.9291,3300.0
2011-03-23 13:30:00,134.96,135.17,134.96,135.16,6200.0,106.9133,107.0796,106.9133,107.0717,6200.0
2011-03-23 13:35:00,135.17,135.17,135.13,135.14,1100.0,107.0796,107.0796,107.0479,107.0558,1100.0
2011-03-23 13:40:00,135.11,135.22,135.07,135.22,3900.0,107.0321,107.1192,107.0004,107.1192,3900.0
2011-03-23 13:45:00,135.26,135.26,135.21,135.24,3600.0,107.1509,107.1509,107.1113,107.1351,3600.0
2011-03-23 13:50:00,135.28,135.39,135.28,135.38,3800.0,107.1668,107.2539,107.1668,107.246,3800.0
2011-03-23 13:55:00,135.33,135.35,135.19,135.24,2400.0,107.2064,107.2222,107.0955,107.1351,2400.0
2011-03-23 14:00:00,135.23,135.23,135.05,135.1,6900.0,107.1271,107.1271,106.9845,107.0242,6900.0
2011-03-23 14:05:00,135.12,135.17,135.1,135.16,2400.0,107.04,107.0796,107.0242,107.0717,2400.0
2011-03-23 14:10:00,135.15,135.15,135.06,135.1,5300.0,107.0638,107.0638,106.9925,107.0242,5300.0
2011-03-23 14:15:00,135.11,135.17,135.08,135.11,7000.0,107.0321,107.0796,107.0083,107.0321,7000.0
2011-03-23 14:20:00,135.13,135.13,135.05,135.07,5000.0,107.0479,107.0479,106.9845,107.0004,5000.0
2011-03-23 14:25:00,135.09,135.18,135.07,135.1,5000.0,107.0162,107.0875,107.0004,107.0242,5000.0
2011-03-23 14:30:00,135.12,135.12,135.04,135.07,5700.0,107.04,107.04,106.9766,107.0004,5700.0
2011-03-23 14:35:00,135.08,135.14,135.04,135.1,3400.0,107.0083,107.0558,106.9766,107.0242,3400.0
2011-03-23 14:40:00,135.11,135.13,135.09,135.13,2300.0,107.0321,107.0479,107.0162,107.0479,2300.0
2011-03-23 14:45:00,135.13,135.16,135.05,135.16,6800.0,107.0479,107.0717,106.9845,107.0717,6800.0
2011-03-23 14:50:00,135.16,135.55,135.16,135.55,5900.0,107.0717,107.3806,107.0717,107.3806,5900.0
2011-03-23 14:55:00,135.56,135.6,135.47,135.52,5000.0,107.3886,107.4202,107.3173,107.3569,5000.0
2011-03-23 15:00:00,135.52,135.61,135.52,135.57,5200.0,107.3569,107.4282,107.3569,107.3965,5200.0
2011-03-23 15:05:00,135.54,135.54,135.42,135.43,5000.0,107.3727,107.3727,107.2777,107.2856,5000.0
2011-03-23 15:10:00,135.47,135.6,135.42,135.6,9800.0,107.3173,107.4202,107.2777,107.4202,9800.0
2011-03-23 15:15:00,135.64,135.7,135.54,135.56,6600.0,107.4519,107.4995,107.3727,107.3886,6600.0
2011-03-23 15:20:00,135.59,135.66,135.56,135.57,7700.0,107.4123,107.4678,107.3886,107.3965,7700.0
2011-03-23 15:25:00,135.57,135.57,135.42,135.52,10000.0,107.3965,107.3965,107.2777,107.3569,10000.0
2011-03-23 15:30:00,135.52,135.52,135.4,135.4,7700.0,107.3569,107.3569,107.2618,107.2618,7700.0
2011-03-23 15:35:00,135.41,135.47,135.36,135.41,8000.0,107.2697,107.3173,107.2301,107.2697,8000.0
2011-03-23 15:40:00,135.46,135.46,135.36,135.39,7600.0,107.3093,107.3093,107.2301,107.2539,7600.0
2011-03-23 15:45:00,135.38,135.4,135.16,135.28,12300.0,107.246,107.2618,107.0717,107.1668,12300.0
2011-03-23 15:50:00,135.26,135.31,135.24,135.24,10800.0,107.1509,107.1905,107.1351,107.1351,10800.0
2011-03-23 15:55:00,135.29,135.29,135.04,135.06,19100.0,107.1747,107.1747,106.9766,106.9925,19100.0
2011-03-24 09:30:00,135.62,136.0,135.5,135.5,5200.0,107.4361,107.7371,107.341,107.341,5200.0
2011-03-24 09:35:00,135.68,135.83,135.53,135.68,900.0,107.4836,107.6025,107.3648,107.4836,900.0
2011-03-24 09:40:00,135.5,135.73,135.42,135.72,4400.0,107.341,107.5232,107.2777,107.5153,4400.0
2011-03-24 09:45:00,135.74,135.86,135.59,135.64,8400.0,107.5312,107.6262,107.4123,107.4519,8400.0
2011-03-24 09:50:00,135.6,135.81,135.57,135.81,5100.0,107.4202,107.5866,107.3965,107.5866,5100.0
2011-03-24 09:55:00,135.67,136.01,135.61,135.86,2800.0,107.4757,107.745,107.4282,107.6262,2800.0
2011-03-24 10:00:00,135.7,136.06,135.7,135.89,3700.0,107.4995,107.7847,107.4995,107.65,3700.0
2011-03-24 10:05:00,135.91,135.95,135.63,135.69,3400.0,107.6658,107.6975,107.444,107.4915,3400.0
2011-03-24 10:10:00,135.8,135.8,135.38,135.45,2200.0,107.5787,107.5787,107.246,107.3014,2200.0
2011-03-24 10:15:00,135.53,135.67,135.46,135.46,1700.0,107.3648,107.4757,107.3093,107.3093,1700.0
2011-03-24 10:20:00,135.6,135.72,135.6,135.66,1900.0,107.4202,107.5153,107.4202,107.4678,1900.0
2011-03-24 10:25:00,135.63,135.77,135.63,135.66,3100.0,107.444,107.5549,107.444,107.4678,3100.0
2011-03-24 10:30:00,135.64,135.75,135.64,135.75,800.0,107.4519,107.5391,107.4519,107.5391,800.0
2011-03-24 10:35:00,135.8,135.8,135.62,135.71,3700.0,107.5787,107.5787,107.4361,107.5074,3700.0
2011-03-24 10:40:00,135.69,135.78,135.69,135.75,1100.0,107.4915,107.5628,107.4915,107.5391,1100.0
2011-03-24 10:45:00,135.78,135.78,135.52,135.52,2700.0,107.5628,107.5628,107.3569,107.3569,2700.0
2011-03-24 10:50:00,135.48,135.66,135.48,135.66,2600.0,107.3252,107.4678,107.3252,107.4678,2600.0
2011-03-24 10:55:00,135.73,136.07,135.72,136.07,9200.0,107.5232,107.7926,107.5153,107.7926,9200.0
2011-03-24 11:00:00,136.03,136.36,136.03,136.25,2900.0,107.7609,108.0223,107.7609,107.9352,2900.0
2011-03-24 11:05:00,136.2,136.3,136.16,136.18,6000.0,107.8956,107.9748,107.8639,107.8797,6000.0
2011-03-24 11:10:00,136.2,136.34,136.2,136.25,2300.0,107.8956,108.0065,107.8956,107.9352,2300.0
2011-03-24 11:15:00,136.19,136.23,135.89,135.93,12800.0,107.8876,107.9193,107.65,107.6817,12800.0
2011-03-24 11:20:00,136.02,136.07,135.97,135.97,2300.0,107.753,107.7926,107.7134,107.7134,2300.0
2011-03-24 11:25:00,135.86,135.88,135.74,135.74,2900.0,107.6262,107.6421,107.5312,107.5312,2900.0
2011-03-24 11:30:00,135.79,135.83,135.69,135.7,2600.0,107.5708,107.6025,107.4915,107.4995,2600.0
2011-03-24 11:35:00,135.74,135.91,135.74,135.84,5200.0,107.5312,107.6658,107.5312,107.6104,5200.0
2011-03-24 11:40:00,135.83,135.89,135.66,135.66,3300.0,107.6025,107.65,107.4678,107.4678,3300.0
2011-03-24 11:45:00,135.71,135.78,135.65,135.66,2200.0,107.5074,107.5628,107.4599,107.4678,2200.0
2011-03-24 11:50:00,135.61,135.84,135.6,135.74,8700.0,107.4282,107.6104,107.4202,107.5312,8700.0
2011-03-24 11:55:00,135.83,135.89,135.77,135.84,2800.0,107.6025,107.65,107.5549,107.6104,2800.0
2011-03-24 12:00:00,135.84,135.91,135.82,135.91,2500.0,107.6104,107.6658,107.5945,107.6658,2500.0
2011-03-24 12:05:00,135.98,135.98,135.79,135.79,3700.0,107.7213,107.7213,107.5708,107.5708,3700.0
2011-03-24 12:10:00,135.87,135.87,135.76,135.81,4300.0,107.6341,107.6341,107.547,107.5866,4300.0
2011-03-24 12:15:00,135.84,136.0,135.84,135.97,3100.0,107.6104,107.7371,107.6104,107.7134,3100.0
2011-03-24 12:20:00,135.97,135.99,135.88,135.88,3000.0,107.7134,107.7292,107.6421,107.6421,3000.0
2011-03-24 12:25:00,135.88,136.05,135.88,136.03,2200.0,107.6421,107.7767,107.6421,107.7609,2200.0
2011-03-24 12:30:00,136.06,136.06,135.7,135.7,3800.0,107.7847,107.7847,107.4995,107.4995,3800.0
2011-03-24 12:35:00,135.72,135.86,135.71,135.71,4400.0,107.5153,107.6262,107.5074,107.5074,4400.0
2011-03-24 12:40:00,135.69,135.79,135.66,135.79,2700.0,107.4915,107.5708,107.4678,107.5708,2700.0
2011-03-24 12:45:00,135.74,135.76,135.63,135.63,3100.0,107.5312,107.547,107.444,107.444,3100.0
2011-03-24 12:50:00,135.64,135.69,135.44,135.53,5700.0,107.4519,107.4915,107.2935,107.3648,5700.0
2011-03-24 12:55:00,135.44,135.58,135.41,135.58,2900.0,107.2935,107.4044,107.2697,107.4044,2900.0
2011-03-24 13:00:00,135.5,135.57,135.5,135.57,2100.0,107.341,107.3965,107.341,107.3965,2100.0
2011-03-24 13:05:00,135.58,135.66,135.49,135.62,4200.0,107.4044,107.4678,107.3331,107.4361,4200.0
2011-03-24 13:10:00,135.62,135.62,135.56,135.56,2600.0,107.4361,107.4361,107.3886,107.3886,2600.0
2011-03-24 13:15:00,135.61,135.69,135.61,135.64,2900.0,107.4282,107.4915,107.4282,107.4519,2900.0
2011-03-24 13:20:00,135.67,135.67,135.56,135.56,2600.0,107.4757,107.4757,107.3886,107.3886,2600.0
2011-03-24 13:25:00,135.56,135.63,135.54,135.6,2400.0,107.3886,107.444,107.3727,107.4202,2400.0
2011-03-24 13:30:00,135.66,135.72,135.56,135.67,5100.0,107.4678,107.5153,107.3886,107.4757,5100.0
2011-03-24 13:35:00,135.65,135.7,135.63,135.63,2400.0,107.4599,107.4995,107.444,107.444,2400.0
2011-03-24 13:40:00,135.67,135.67,135.65,135.67,2000.0,107.4757,107.4757,107.4599,107.4757,2000.0
2011-03-24 13:45:00,135.66,135.66,135.43,135.54,6500.0,107.4678,107.4678,107.2856,107.3727,6500.0
2011-03-24 13:50:00,135.49,135.55,135.41,135.52,3800.0,107.3331,107.3806,107.2697,107.3569,3800.0
2011-03-24 13:55:00,135.55,135.68,135.48,135.67,4500.0,107.3806,107.4836,107.3252,107.4757,4500.0
2011-03-24 14:00:00,135.65,135.68,135.59,135.68,3200.0,107.4599,107.4836,107.4123,107.4836,3200.0
2011-03-24 14:05:00,135.66,135.76,135.61,135.72,5500.0,107.4678,107.547,107.4282,107.5153,5500.0
2011-03-24 14:10:00,135.72,135.73,135.63,135.65,3300.0,107.5153,107.5232,107.444,107.4599,3300.0
2011-03-24 14:15:00,135.65,135.78,135.59,135.69,3500.0,107.4599,107.5628,107.4123,107.4915,3500.0
2011-03-24 14:20:00,135.71,135.79,135.6,135.65,5100.0,107.5074,107.5708,107.4202,107.4599,5100.0
2011-03-24 14:25:00,135.64,135.69,135.57,135.65,1900.0,107.4519,107.4915,107.3965,107.4599,1900.0
2011-03-24 14:30:00,135.67,135.8,135.67,135.79,1700.0,107.4757,107.5787,107.4757,107.5708,1700.0
2011-03-24 14:35:00,135.76,135.83,135.67,135.68,8200.0,107.547,107.6025,107.4757,107.4836,8200.0
2011-03-24 14:40:00,135.8,135.96,135.77,135.89,2900.0,107.5787,107.7054,107.5549,107.65,2900.0
2011-03-24 14:45:00,135.9,135.97,135.79,135.79,5100.0,107.6579,107.7134,107.5708,107.5708,5100.0
2011-03-24 14:50:00,135.8,135.82,135.68,135.68,3500.0,107.5787,107.5945,107.4836,107.4836,3500.0
2011-03-24 14:55:00,135.71,135.77,135.65,135.71,3800.0,107.5074,107.5549,107.4599,107.5074,3800.0
2011-03-24 15:00:00,135.73,135.77,135.62,135.77,2600.0,107.5232,107.5549,107.4361,107.5549,2600.0
2011-03-24 15:05:00,135.77,135.8,135.7,135.8,2200.0,107.5549,107.5787,107.4995,107.5787,2200.0
2011-03-24 15:10:00,135.74,135.83,135.74,135.83,6700.0,107.5312,107.6025,107.5312,107.6025,6700.0
2011-03-24 15:15:00,135.82,136.1,135.82,136.05,5900.0,107.5945,107.8163,107.5945,107.7767,5900.0
2011-03-24 15:20:00,136.03,136.26,135.98,136.26,8200.0,107.7609,107.9431,107.7213,107.9431,8200.0
2011-03-24 15:25:00,136.25,136.27,136.1,136.15,6200.0,107.9352,107.951,107.8163,107.856,6200.0
2011-03-24 15:30:00,136.15,136.16,136.02,136.05,6100.0,107.856,107.8639,107.753,107.7767,6100.0
2011-03-24 15:35:00,136.06,136.07,135.82,135.92,10900.0,107.7847,107.7926,107.5945,107.6737,10900.0
2011-03-24 15:40:00,135.9,135.91,135.81,135.86,13100.0,107.6579,107.6658,107.5866,107.6262,13100.0
2011-03-24 15:45:00,135.86,135.89,135.71,135.79,17000.0,107.6262,107.65,107.5074,107.5708,17000.0
2011-03-24 15:50:00,135.78,135.8,135.66,135.69,13300.0,107.5628,107.5787,107.4678,107.4915,13300.0
2011-03-24 15:55:00,135.7,135.78,135.67,135.68,17700.0,107.4995,107.5628,107.4757,107.4836,17700.0
2011-03-25 09:30:00,135.87,136.05,135.68,135.84,3400.0,107.6341,107.7767,107.4836,107.6104,3400.0
2011-03-25 09:35:00,135.92,136.05,135.76,135.76,4000.0,107.6737,107.7767,107.547,107.547,4000.0
2011-03-25 09:40:00,135.74,135.84,135.65,135.81,2200.0,107.5312,107.6104,107.4599,107.5866,2200.0
2011-03-25 09:45:00,135.96,136.06,135.96,136.06,1400.0,107.7054,107.7847,107.7054,107.7847,1400.0
2011-03-25 09:50:00,136.06,136.12,135.98,135.98,1100.0,107.7847,107.8322,107.7213,107.7213,1100.0
2011-03-25 09:55:00,136.05,136.05,135.73,135.9,2900.0,107.7767,107.7767,107.5232,107.6579,2900.0
2011-03-25 10:00:00,135.89,136.08,135.83,136.08,3900.0,107.65,107.8005,107.6025,107.8005,3900.0
2011-03-25 10:05:00,136.06,136.06,135.96,136.0,1200.0,107.7847,107.7847,107.7054,107.7371,1200.0
2011-03-25 10:10:00,136.0,136.08,135.97,136.07,1500.0,107.7371,107.8005,107.7134,107.7926,1500.0
2011-03-25 10:15:00,135.96,136.03,135.89,135.89,700.0,107.7054,107.7609,107.65,107.65,700.0
2011-03-25 10:20:00,136.02,136.03,135.96,136.03,2200.0,107.753,107.7609,107.7054,107.7609,2200.0
2011-03-25 10:25:00,136.12,136.32,136.12,136.18,1400.0,107.8322,107.9906,107.8322,107.8797,1400.0
2011-03-25 10:30:00,136.23,136.42,136.23,136.33,2500.0,107.9193,108.0698,107.9193,107.9985,2500.0
2011-03-25 10:35:00,136.41,136.53,136.4,136.4,2100.0,108.0619,108.157,108.054,108.054,2100.0
2011-03-25 10:40:00,136.46,136.64,136.43,136.48,2400.0,108.1015,108.2441,108.0778,108.1174,2400.0
2011-03-25 10:45:00,136.57,136.65,136.57,136.65,2400.0,108.1887,108.252,108.1887,108.252,2400.0
2011-03-25 10:50:00,136.65,136.78,136.62,136.73,2000.0,108.252,108.355,108.2283,108.3154,2000.0
2011-03-25 10:55:00,136.66,136.76,136.61,136.72,2200.0,108.26,108.3392,108.2204,108.3075,2200.0
2011-03-25 11:00:00,136.65,136.83,136.58,136.66,4100.0,108.252,108.3946,108.1966,108.26,4100.0
2011-03-25 11:05:00,136.69,136.76,136.61,136.69,1900.0,108.2837,108.3392,108.2204,108.2837,1900.0
2011-03-25 11:10:00,136.77,136.78,136.6,136.66,3000.0,108.3471,108.355,108.2124,108.26,3000.0
2011-03-25 11:15:00,136.73,136.83,136.7,136.74,2300.0,108.3154,108.3946,108.2917,108.3233,2300.0
2011-03-25 11:20:00,136.77,136.82,136.76,136.76,1200.0,108.3471,108.3867,108.3392,108.3392,1200.0
2011-03-25 11:25:00,136.74,136.74,136.6,136.67,1700.0,108.3233,108.3233,108.2124,108.2679,1700.0
2011-03-25 11:30:00,136.65,136.74,136.63,136.74,2600.0,108.252,108.3233,108.2362,108.3233,2600.0
2011-03-25 11:35:00,136.67,136.69,136.63,136.65,1000.0,108.2679,108.2837,108.2362,108.252,1000.0
2011-03-25 11:40:00,136.63,136.63,136.62,136.63,500.0,108.2362,108.2362,108.2283,108.2362,500.0
2011-03-25 11:45:00,136.68,136.78,136.63,136.74,4800.0,108.2758,108.355,108.2362,108.3233,4800.0
2011-03-25 11:50:00,136.65,136.78,136.63,136.78,2000.0,108.252,108.355,108.2362,108.355,2000.0
2011-03-25 11:55:00,136.8,136.8,136.74,136.74,1200.0,108.3709,108.3709,108.3233,108.3233,1200.0
2011-03-25 12:00:00,136.77,136.81,136.73,136.81,2600.0,108.3471,108.3788,108.3154,108.3788,2600.0
2011-03-25 12:05:00,136.82,136.82,136.76,136.76,1300.0,108.3867,108.3867,108.3392,108.3392,1300.0
2011-03-25 12:10:00,136.78,136.78,136.69,136.75,1800.0,108.355,108.355,108.2837,108.3313,1800.0
2011-03-25 12:15:00,136.78,136.9,136.78,136.89,2600.0,108.355,108.4501,108.355,108.4422,2600.0
2011-03-25 12:20:00,136.89,136.93,136.8,136.8,3100.0,108.4422,108.4739,108.3709,108.3709,3100.0
2011-03-25 12:25:00,136.83,136.9,136.81,136.81,1400.0,108.3946,108.4501,108.3788,108.3788,1400.0
2011-03-25 12:30:00,136.86,136.87,136.84,136.87,900.0,108.4184,108.4263,108.4026,108.4263,900.0
2011-03-25 12:35:00,136.69,136.69,136.55,136.57,3300.0,108.2837,108.2837,108.1728,108.1887,3300.0
2011-03-25 12:40:00,136.57,136.64,136.55,136.6,2100.0,108.1887,108.2441,108.1728,108.2124,2100.0
2011-03-25 12:45:00,136.65,136.75,136.58,136.69,1500.0,108.252,108.3313,108.1966,108.2837,1500.0
2011-03-25 12:50:00,136.74,136.75,136.56,136.67,1400.0,108.3233,108.3313,108.1807,108.2679,1400.0
2011-03-25 12:55:00,136.65,136.68,136.55,136.55,2300.0,108.252,108.2758,108.1728,108.1728,2300.0
2011-03-25 13:00:00,136.56,136.56,136.43,136.43,2100.0,108.1807,108.1807,108.0778,108.0778,2100.0
2011-03-25 13:05:00,136.52,136.56,136.5,136.51,1000.0,108.1491,108.1807,108.1332,108.1411,1000.0
2011-03-25 13:10:00,136.52,136.54,136.38,136.38,1700.0,108.1491,108.1649,108.0382,108.0382,1700.0
2011-03-25 13:15:00,136.38,136.46,136.3,136.46,3000.0,108.0382,108.1015,107.9748,108.1015,3000.0
2011-03-25 13:20:00,136.47,136.47,136.4,136.41,2200.0,108.1095,108.1095,108.054,108.0619,2200.0
2011-03-25 13:25:00,136.42,136.47,136.39,136.44,1800.0,108.0698,108.1095,108.0461,108.0857,1800.0
2011-03-25 13:30:00,136.5,136.51,136.37,136.39,4600.0,108.1332,108.1411,108.0302,108.0461,4600.0
2011-03-25 13:35:00,136.4,136.42,136.36,136.42,3000.0,108.054,108.0698,108.0223,108.0698,3000.0
2011-03-25 13:40:00,136.42,136.5,136.42,136.42,1400.0,108.0698,108.1332,108.0698,108.0698,1400.0
2011-03-25 13:45:00,136.38,136.45,136.38,136.44,1600.0,108.0382,108.0936,108.0382,108.0857,1600.0
2011-03-25 13:50:00,136.44,136.47,136.38,136.38,2500.0,108.0857,108.1095,108.0382,108.0382,2500.0
2011-03-25 13:55:00,136.38,136.38,136.12,136.13,4500.0,108.0382,108.0382,107.8322,107.8401,4500.0
2011-03-25 14:00:00,136.17,136.21,136.1,136.14,3200.0,107.8718,107.9035,107.8163,107.848,3200.0
2011-03-25 14:05:00,136.15,136.2,136.15,136.2,2200.0,107.856,107.8956,107.856,107.8956,2200.0
2011-03-25 14:10:00,136.2,136.28,136.2,136.28,2000.0,107.8956,107.9589,107.8956,107.9589,2000.0
2011-03-25 14:15:00,136.32,136.42,136.29,136.29,1700.0,107.9906,108.0698,107.9669,107.9669,1700.0
2011-03-25 14:20:00,136.26,136.3,136.25,136.26,1300.0,107.9431,107.9748,107.9352,107.9431,1300.0
2011-03-25 14:25:00,136.25,136.3,136.19,136.22,3200.0,107.9352,107.9748,107.8876,107.9114,3200.0
2011-03-25 14:30:00,136.15,136.15,136.1,136.13,800.0,107.856,107.856,107.8163,107.8401,800.0
2011-03-25 14:35:00,136.12,136.17,136.06,136.13,1600.0,107.8322,107.8718,107.7847,107.8401,1600.0
2011-03-25 14:40:00,136.12,136.21,136.1,136.18,3100.0,107.8322,107.9035,107.8163,107.8797,3100.0
2011-03-25 14:45:00,136.23,136.34,136.23,136.28,3100.0,107.9193,108.0065,107.9193,107.9589,3100.0
2011-03-25 14:50:00,136.25,136.34,136.22,136.33,1700.0,107.9352,108.0065,107.9114,107.9985,1700.0
2011-03-25 14:55:00,136.31,136.4,136.24,136.4,2200.0,107.9827,108.054,107.9272,108.054,2200.0
2011-03-25 15:00:00,136.34,136.36,136.3,136.36,3100.0,108.0065,108.0223,107.9748,108.0223,3100.0
2011-03-25 15:05:00,136.38,136.4,136.28,136.36,5300.0,108.0382,108.054,107.9589,108.0223,5300.0
2011-03-25 15:10:00,136.32,136.51,136.29,136.46,4000.0,107.9906,108.1411,107.9669,108.1015,4000.0
2011-03-25 15:15:00,136.43,136.45,136.36,136.43,5500.0,108.0778,108.0936,108.0223,108.0778,5500.0
2011-03-25 15:20:00,136.37,136.46,136.3,136.34,2700.0,108.0302,108.1015,107.9748,108.0065,2700.0
2011-03-25 15:25:00,136.32,136.35,136.22,136.3,3900.0,107.9906,108.0144,107.9114,107.9748,3900.0
2011-03-25 15:30:00,136.3,136.4,136.27,136.3,4700.0,107.9748,108.054,107.951,107.9748,4700.0
2011-03-25 15:35:00,136.31,136.49,136.31,136.45,2100.0,107.9827,108.1253,107.9827,108.0936,2100.0
2011-03-25 15:40:00,136.49,136.51,136.3,136.32,7700.0,108.1253,108.1411,107.9748,107.9906,7700.0
2011-03-25 15:45:00,136.27,136.3,135.94,135.99,23900.0,107.951,107.9748,107.6896,107.7292,23900.0
2011-03-25 15:50:00,135.99,136.0,135.76,135.82,19000.0,107.7292,107.7371,107.547,107.5945,19000.0
2011-03-25 15:55:00,135.81,135.96,135.81,135.92,20700.0,107.5866,107.7054,107.5866,107.6737,20700.0
2011-03-28 09:30:00,136.52,136.75,135.44,136.75,10700.0,108.1491,108.3313,107.2935,108.3313,10700.0
2011-03-28 09:35:00,136.52,137.0,136.52,136.99,8600.0,108.1491,108.5293,108.1491,108.5214,8600.0
2011-03-28 09:40:00,137.17,137.17,136.86,136.9,4300.0,108.664,108.664,108.4184,108.4501,4300.0
2011-03-28 09:45:00,136.9,137.17,136.87,137.17,3200.0,108.4501,108.664,108.4263,108.664,3200.0
2011-03-28 09:50:00,137.06,137.23,136.93,137.23,7600.0,108.5768,108.7115,108.4739,108.7115,7600.0
2011-03-28 09:55:00,137.28,137.35,137.22,137.26,10200.0,108.7511,108.8066,108.7036,108.7353,10200.0
2011-03-28 10:00:00,137.27,137.39,137.07,137.24,6000.0,108.7432,108.8383,108.5848,108.7194,6000.0
2011-03-28 10:05:00,137.28,137.44,137.25,137.31,9400.0,108.7511,108.8779,108.7274,108.7749,9400.0
2011-03-28 10:10:00,137.27,137.27,136.98,137.18,7500.0,108.7432,108.7432,108.5135,108.6719,7500.0
2011-03-28 10:15:00,137.17,137.28,136.88,137.02,17600.0,108.664,108.7511,108.4342,108.5452,17600.0
2011-03-28 10:20:00,137.0,137.05,136.9,137.05,7800.0,108.5293,108.5689,108.4501,108.5689,7800.0
2011-03-28 10:25:00,136.94,137.15,136.93,136.96,6300.0,108.4818,108.6481,108.4739,108.4976,6300.0
2011-03-28 10:30:00,136.99,137.05,136.9,137.05,3500.0,108.5214,108.5689,108.4501,108.5689,3500.0
2011-03-28 10:35:00,137.0,137.0,136.88,136.89,6500.0,108.5293,108.5293,108.4342,108.4422,6500.0
2011-03-28 10:40:00,136.91,137.0,136.85,136.97,52000.0,108.458,108.5293,108.4105,108.5055,52000.0
2011-03-28 10:45:00,136.95,137.03,136.87,136.9,3800.0,108.4897,108.5531,108.4263,108.4501,3800.0
2011-03-28 10:50:00,136.89,136.89,136.54,136.82,10400.0,108.4422,108.4422,108.1649,108.3867,10400.0
2011-03-28 10:55:00,136.8,136.88,136.66,136.85,3900.0,108.3709,108.4342,108.26,108.4105,3900.0
2011-03-28 11:00:00,136.82,136.86,136.69,136.81,8900.0,108.3867,108.4184,108.2837,108.3788,8900.0
2011-03-28 11:05:00,136.79,136.88,136.75,136.87,3700.0,108.3629,108.4342,108.3313,108.4263,3700.0
2011-03-28 11:10:00,136.8,136.92,136.78,136.92,4100.0,108.3709,108.4659,108.355,108.4659,4100.0
2011-03-28 11:15:00,136.91,137.05,136.89,136.89,2400.0,108.458,108.5689,108.4422,108.4422,2400.0
2011-03-28 11:20:00,136.88,136.97,136.8,136.94,1900.0,108.4342,108.5055,108.3709,108.4818,1900.0
2011-03-28 11:25:00,136.97,137.0,136.94,137.0,1300.0,108.5055,108.5293,108.4818,108.5293,1300.0
2011-03-28 11:30:00,137.01,137.08,136.83,136.9,2200.0,108.5372,108.5927,108.3946,108.4501,2200.0
2011-03-28 11:35:00,136.96,136.96,136.65,136.72,6300.0,108.4976,108.4976,108.252,108.3075,6300.0
2011-03-28 11:40:00,136.67,136.8,136.67,136.78,5400.0,108.2679,108.3709,108.2679,108.355,5400.0
2011-03-28 11:45:00,136.74,136.88,136.7,136.88,8200.0,108.3233,108.4342,108.2917,108.4342,8200.0
2011-03-28 11:50:00,136.91,136.96,136.86,136.87,2500.0,108.458,108.4976,108.4184,108.4263,2500.0
2011-03-28 11:55:00,136.87,136.92,136.81,136.89,1700.0,108.4263,108.4659,108.3788,108.4422,1700.0
2011-03-28 12:00:00,136.87,136.87,136.75,136.8,5300.0,108.4263,108.4263,108.3313,108.3709,5300.0
2011-03-28 12:05:00,136.8,136.9,136.8,136.85,2300.0,108.3709,108.4501,108.3709,108.4105,2300.0
2011-03-28 12:10:00,136.82,136.86,136.73,136.85,6600.0,108.3867,108.4184,108.3154,108.4105,6600.0
2011-03-28 12:15:00,136.9,136.97,136.8,136.84,6400.0,108.4501,108.5055,108.3709,108.4026,6400.0
2011-03-28 12:20:00,136.81,136.89,136.77,136.82,2100.0,108.3788,108.4422,108.3471,108.3867,2100.0
2011-03-28 12:25:00,136.81,136.83,136.76,136.78,2400.0,108.3788,108.3946,108.3392,108.355,2400.0
2011-03-28 12:30:00,136.8,136.82,136.79,136.81,1500.0,108.3709,108.3867,108.3629,108.3788,1500.0
2011-03-28 12:35:00,136.81,136.84,136.76,136.82,3000.0,108.3788,108.4026,108.3392,108.3867,3000.0
2011-03-28 12:40:00,136.77,136.86,136.75,136.86,3600.0,108.3471,108.4184,108.3313,108.4184,3600.0
2011-03-28 12:45:00,136.86,136.89,136.76,136.78,2600.0,108.4184,108.4422,108.3392,108.355,2600.0
2011-03-28 12:50:00,136.77,136.88,136.75,136.79,2500.0,108.3471,108.4342,108.3313,108.3629,2500.0
2011-03-28 12:55:00,136.76,136.89,136.76,136.79,3800.0,108.3392,108.4422,108.3392,108.3629,3800.0
2011-03-28 13:00:00,136.84,136.87,136.8,136.87,2300.0,108.4026,108.4263,108.3709,108.4263,2300.0
2011-03-28 13:05:00,136.85,136.85,136.8,136.84,1700.0,108.4105,108.4105,108.3709,108.4026,1700.0
2011-03-28 13:10:00,136.84,136.89,136.8,136.86,4100.0,108.4026,108.4422,108.3709,108.4184,4100.0
2011-03-28 13:15:00,136.88,136.88,136.78,136.8,7600.0,108.4342,108.4342,108.355,108.3709,7600.0
2011-03-28 13:20:00,136.79,136.85,136.79,136.8,4600.0,108.3629,108.4105,108.3629,108.3709,4600.0
2011-03-28 13:25:00,136.77,136.78,136.75,136.77,2900.0,108.3471,108.355,108.3313,108.3471,2900.0
2011-03-28 13:30:00,136.78,136.85,136.76,136.84,7300.0,108.355,108.4105,108.3392,108.4026,7300.0
2011-03-28 13:35:00,136.84,136.88,136.82,136.85,3400.0,108.4026,108.4342,108.3867,108.4105,3400.0
2011-03-28 13:40:00,136.83,136.84,136.81,136.82,1200.0,108.3946,108.4026,108.3788,108.3867,1200.0
2011-03-28 13:45:00,136.82,136.86,136.75,136.77,6700.0,108.3867,108.4184,108.3313,108.3471,6700.0
2011-03-28 13:50:00,136.72,136.8,136.71,136.77,3500.0,108.3075,108.3709,108.2996,108.3471,3500.0
2011-03-28 13:55:00,136.76,136.8,136.73,136.76,6200.0,108.3392,108.3709,108.3154,108.3392,6200.0
2011-03-28 14:00:00,136.78,136.79,136.73,136.75,3600.0,108.355,108.3629,108.3154,108.3313,3600.0
2011-03-28 14:05:00,136.75,136.78,136.72,136.75,2900.0,108.3313,108.355,108.3075,108.3313,2900.0
2011-03-28 14:10:00,136.74,136.8,136.68,136.76,23100.0,108.3233,108.3709,108.2758,108.3392,23100.0
2011-03-28 14:15:00,136.78,136.79,136.77,136.78,1200.0,108.355,108.3629,108.3471,108.355,1200.0
2011-03-28 14:20:00,136.79,136.94,136.79,136.86,5100.0,108.3629,108.4818,108.3629,108.4184,5100.0
2011-03-28 14:25:00,136.82,136.87,136.76,136.87,2400.0,108.3867,108.4263,108.3392,108.4263,2400.0
2011-03-28 14:30:00,136.83,136.95,136.82,136.87,900.0,108.3946,108.4897,108.3867,108.4263,900.0
2011-03-28 14:35:00,136.94,137.08,136.92,137.08,4700.0,108.4818,108.5927,108.4659,108.5927,4700.0
2011-03-28 14:40:00,137.08,137.14,137.06,137.08,5400.0,108.5927,108.6402,108.5768,108.5927,5400.0
2011-03-28 14:45:00,137.05,137.05,136.92,136.92,2200.0,108.5689,108.5689,108.4659,108.4659,2200.0
2011-03-28 14:50:00,136.87,136.91,136.71,136.8,3300.0,108.4263,108.458,108.2996,108.3709,3300.0
2011-03-28 14:55:00,136.82,136.89,136.81,136.85,1400.0,108.3867,108.4422,108.3788,108.4105,1400.0
2011-03-28 15:00:00,136.81,136.99,136.76,136.96,3800.0,108.3788,108.5214,108.3392,108.4976,3800.0
2011-03-28 15:05:00,136.96,137.06,136.92,136.92,3000.0,108.4976,108.5768,108.4659,108.4659,3000.0
2011-03-28 15:10:00,136.91,136.98,136.9,136.94,1700.0,108.458,108.5135,108.4501,108.4818,1700.0
2011-03-28 15:15:00,136.96,136.96,136.84,136.88,1700.0,108.4976,108.4976,108.4026,108.4342,1700.0
2011-03-28 15:20:00,136.84,136.89,136.79,136.83,6200.0,108.4026,108.4422,108.3629,108.3946,6200.0
2011-03-28 15:25:00,136.83,136.98,136.81,136.81,6800.0,108.3946,108.5135,108.3788,108.3788,6800.0
2011-03-28 15:30:00,136.84,136.89,136.79,136.85,4800.0,108.4026,108.4422,108.3629,108.4105,4800.0
2011-03-28 15:35:00,136.88,136.88,136.77,136.81,5900.0,108.4342,108.4342,108.3471,108.3788,5900.0
2011-03-28 15:40:00,136.76,136.88,136.69,136.72,11400.0,108.3392,108.4342,108.2837,108.3075,11400.0
2011-03-28 15:45:00,136.67,136.71,136.55,136.64,19800.0,108.2679,108.2996,108.1728,108.2441,19800.0
2011-03-28 15:50:00,136.65,136.75,136.62,136.62,10800.0,108.252,108.3313,108.2283,108.2283,10800.0
2011-03-28 15:55:00,136.6,136.6,136.41,136.47,28000.0,108.2124,108.2124,108.0619,108.1095,28000.0
2011-03-29 09:30:00,136.22,136.6,136.05,136.1,6500.0,107.9114,108.2124,107.7767,107.8163,6500.0
2011-03-29 09:35:00,136.05,136.17,135.99,136.04,1400.0,107.7767,107.8718,107.7292,107.7688,1400.0
2011-03-29 09:40:00,136.1,136.15,135.52,135.52,9700.0,107.8163,107.856,107.3569,107.3569,9700.0
2011-03-29 09:45:00,135.51,135.58,135.46,135.48,2300.0,107.349,107.4044,107.3093,107.3252,2300.0
2011-03-29 09:50:00,135.66,135.86,135.66,135.84,1000.0,107.4678,107.6262,107.4678,107.6104,1000.0
2011-03-29 09:55:00,135.73,135.89,135.7,135.8,3800.0,107.5232,107.65,107.4995,107.5787,3800.0
2011-03-29 10:00:00,135.82,136.09,135.66,135.91,3200.0,107.5945,107.8084,107.4678,107.6658,3200.0
2011-03-29 10:05:00,136.15,136.28,136.11,136.2,4500.0,107.856,107.9589,107.8243,107.8956,4500.0
2011-03-29 10:10:00,136.28,136.43,136.22,136.4,4100.0,107.9589,108.0778,107.9114,108.054,4100.0
2011-03-29 10:15:00,136.4,136.47,136.17,136.33,4400.0,108.054,108.1095,107.8718,107.9985,4400.0
2011-03-29 10:20:00,136.3,136.31,136.02,136.09,19000.0,107.9748,107.9827,107.753,107.8084,19000.0
2011-03-29 10:25:00,136.14,136.23,136.02,136.23,2800.0,107.848,107.9193,107.753,107.9193,2800.0
2011-03-29 10:30:00,136.26,136.26,136.2,136.2,1100.0,107.9431,107.9431,107.8956,107.8956,1100.0
2011-03-29 10:35:00,136.13,136.13,135.92,135.96,1800.0,107.8401,107.8401,107.6737,107.7054,1800.0
2011-03-29 10:40:00,136.06,136.16,136.0,136.04,11200.0,107.7847,107.8639,107.7371,107.7688,11200.0
2011-03-29 10:45:00,136.17,136.22,136.1,136.12,3100.0,107.8718,107.9114,107.8163,107.8322,3100.0
2011-03-29 10:50:00,136.18,136.18,136.01,136.01,1500.0,107.8797,107.8797,107.745,107.745,1500.0
2011-03-29 10:55:00,136.12,136.13,136.03,136.13,300.0,107.8322,107.8401,107.7609,107.8401,300.0
2011-03-29 11:00:00,136.14,136.21,136.06,136.13,2500.0,107.848,107.9035,107.7847,107.8401,2500.0
2011-03-29 11:05:00,136.21,136.39,136.15,136.39,3400.0,107.9035,108.0461,107.856,108.0461,3400.0
2011-03-29 11:10:00,136.39,136.4,136.38,136.39,900.0,108.0461,108.054,108.0382,108.0461,900.0
2011-03-29 11:15:00,136.38,136.38,136.24,136.37,1100.0,108.0382,108.0382,107.9272,108.0302,1100.0
2011-03-29 11:20:00,136.37,136.68,136.37,136.61,1400.0,108.0302,108.2758,108.0302,108.2204,1400.0
2011-03-29 11:25:00,136.63,136.65,136.63,136.65,700.0,108.2362,108.252,108.2362,108.252,700.0
2011-03-29 11:30:00,136.65,136.74,136.58,136.62,1700.0,108.252,108.3233,108.1966,108.2283,1700.0
2011-03-29 11:35:00,136.62,136.63,136.47,136.57,3100.0,108.2283,108.2362,108.1095,108.1887,3100.0
2011-03-29 11:40:00,136.55,136.69,136.54,136.69,600.0,108.1728,108.2837,108.1649,108.2837,600.0
2011-03-29 11:45:00,136.69,136.75,136.66,136.75,2100.0,108.2837,108.3313,108.26,108.3313,2100.0
2011-03-29 11:50:00,136.75,136.78,136.73,136.73,600.0,108.3313,108.355,108.3154,108.3154,600.0
2011-03-29 11:55:00,136.8,136.86,136.74,136.85,1000.0,108.3709,108.4184,108.3233,108.4105,1000.0
2011-03-29 12:00:00,136.86,136.89,136.84,136.88,1400.0,108.4184,108.4422,108.4026,108.4342,1400.0
2011-03-29 12:05:00,136.91,137.03,136.91,136.94,1900.0,108.458,108.5531,108.458,108.4818,1900.0
2011-03-29 12:10:00,136.94,137.04,136.94,137.01,1500.0,108.4818,108.561,108.4818,108.5372,1500.0
2011-03-29 12:15:00,136.96,137.09,136.96,137.09,2300.0,108.4976,108.6006,108.4976,108.6006,2300.0
2011-03-29 12:20:00,137.05,137.13,136.99,136.99,3000.0,108.5689,108.6323,108.5214,108.5214,3000.0
2011-03-29 12:25:00,137.06,137.06,136.93,136.98,3500.0,108.5768,108.5768,108.4739,108.5135,3500.0
2011-03-29 12:30:00,136.98,137.1,136.98,137.0,2200.0,108.5135,108.6085,108.5135,108.5293,2200.0
2011-03-29 12:35:00,137.02,137.02,136.94,136.96,8000.0,108.5452,108.5452,108.4818,108.4976,8000.0
2011-03-29 12:40:00,137.04,137.04,136.96,137.0,2500.0,108.561,108.561,108.4976,108.5293,2500.0
2011-03-29 12:45:00,137.0,137.04,137.0,137.04,500.0,108.5293,108.561,108.5293,108.561,500.0
2011-03-29 12:50:00,137.06,137.14,137.03,137.08,1500.0,108.5768,108.6402,108.5531,108.5927,1500.0
2011-03-29 12:55:00,137.08,137.08,137.08,137.08,0.0,108.5927,108.5927,108.5927,108.5927,0.0
2011-03-29 13:00:00,137.1,137.14,137.01,137.01,2100.0,108.6085,108.6402,108.5372,108.5372,2100.0
2011-03-29 13:05:00,136.96,137.05,136.94,136.98,900.0,108.4976,108.5689,108.4818,108.5135,900.0
2011-03-29 13:10:00,137.0,137.0,136.96,137.0,600.0,108.5293,108.5293,108.4976,108.5293,600.0
2011-03-29 13:15:00,137.02,137.02,136.96,136.97,400.0,108.5452,108.5452,108.4976,108.5055,400.0
2011-03-29 13:20:00,136.94,137.01,136.94,136.94,500.0,108.4818,108.5372,108.4818,108.4818,500.0
2011-03-29 13:25:00,137.0,137.0,136.93,136.99,1300.0,108.5293,108.5293,108.4739,108.5214,1300.0
2011-03-29 13:30:00,137.03,137.1,136.95,137.1,800.0,108.5531,108.6085,108.4897,108.6085,800.0
2011-03-29 13:35:00,137.1,137.13,137.07,137.08,1300.0,108.6085,108.6323,108.5848,108.5927,1300.0
2011-03-29 13:40:00,137.03,137.04,136.99,137.04,900.0,108.5531,108.561,108.5214,108.561,900.0
2011-03-29 13:45:00,137.1,137.2,137.07,137.2,500.0,108.6085,108.6877,108.5848,108.6877,500.0
2011-03-29 13:50:00,137.19,137.26,137.16,137.16,1600.0,108.6798,108.7353,108.6561,108.6561,1600.0
2011-03-29 13:55:00,137.14,137.14,137.03,137.1,1300.0,108.6402,108.6402,108.5531,108.6085,1300.0
2011-03-29 14:00:00,137.08,137.38,137.07,137.3,4700.0,108.5927,108.8303,108.5848,108.767,4700.0
2011-03-29 14:05:00,137.29,137.4,137.23,137.4,6200.0,108.759,108.8462,108.7115,108.8462,6200.0
2011-03-29 14:10:00,137.39,137.41,137.34,137.37,9000.0,108.8383,108.8541,108.7987,108.8224,9000.0
2011-03-29 14:15:00,137.42,137.5,137.39,137.5,3800.0,108.862,108.9254,108.8383,108.9254,3800.0
2011-03-29 14:20:00,137.47,137.47,137.32,137.34,7900.0,108.9016,108.9016,108.7828,108.7987,7900.0
2011-03-29 14:25:00,137.34,137.39,137.2,137.22,10300.0,108.7987,108.8383,108.6877,108.7036,10300.0
2011-03-29 14:30:00,137.26,137.26,137.21,137.22,1800.0,108.7353,108.7353,108.6957,108.7036,1800.0
2011-03-29 14:35:00,137.26,137.3,137.13,137.17,4300.0,108.7353,108.767,108.6323,108.664,4300.0
2011-03-29 14:40:00,137.16,137.22,137.12,137.22,1700.0,108.6561,108.7036,108.6244,108.7036,1700.0
2011-03-29 14:45:00,137.23,137.41,137.23,137.41,1800.0,108.7115,108.8541,108.7115,108.8541,1800.0
2011-03-29 14:50:00,137.43,137.5,137.42,137.48,3100.0,108.8699,108.9254,108.862,108.9096,3100.0
2011-03-29 14:55:00,137.5,137.54,137.42,137.5,7900.0,108.9254,108.9571,108.862,108.9254,7900.0
2011-03-29 15:00:00,137.51,137.66,137.51,137.66,5000.0,108.9333,109.0522,108.9333,109.0522,5000.0
2011-03-29 15:05:00,137.67,137.7,137.57,137.67,12600.0,109.0601,109.0838,108.9809,109.0601,12600.0
2011-03-29 15:10:00,137.65,137.75,137.62,137.74,5000.0,109.0442,109.1234,109.0205,109.1155,5000.0
2011-03-29 15:15:00,137.75,137.86,137.72,137.81,8500.0,109.1234,109.2106,109.0997,109.171,8500.0
2011-03-29 15:20:00,137.77,137.96,137.77,137.88,17500.0,109.1393,109.2898,109.1393,109.2264,17500.0
2011-03-29 15:25:00,137.87,137.94,137.87,137.9,6200.0,109.2185,109.274,109.2185,109.2423,6200.0
2011-03-29 15:30:00,137.9,138.0,137.77,137.78,12100.0,109.2423,109.3215,109.1393,109.1472,12100.0
2011-03-29 15:35:00,137.78,137.87,137.75,137.83,5300.0,109.1472,109.2185,109.1234,109.1868,5300.0
2011-03-29 15:40:00,137.87,137.88,137.72,137.88,6000.0,109.2185,109.2264,109.0997,109.2264,6000.0
2011-03-29 15:45:00,137.88,138.04,137.85,137.98,15200.0,109.2264,109.3532,109.2027,109.3056,15200.0
2011-03-29 15:50:00,137.98,138.13,137.96,138.05,21100.0,109.3056,109.4245,109.2898,109.3611,21100.0
2011-03-29 15:55:00,138.05,138.09,137.93,138.0,23500.0,109.3611,109.3928,109.266,109.3215,23500.0
2011-03-30 09:30:00,138.68,139.01,138.68,139.01,5400.0,109.8602,110.1216,109.8602,110.1216,5400.0
2011-03-30 09:35:00,139.08,139.14,138.91,138.93,2300.0,110.1771,110.2246,110.0424,110.0582,2300.0
2011-03-30 09:40:00,139.06,139.06,138.78,138.78,200.0,110.1612,110.1612,109.9394,109.9394,200.0
2011-03-30 09:45:00,138.89,138.93,138.74,138.92,1300.0,110.0265,110.0582,109.9077,110.0503,1300.0
2011-03-30 09:50:00,138.89,138.89,138.7,138.78,1500.0,110.0265,110.0265,109.876,109.9394,1500.0
2011-03-30 09:55:00,138.73,138.92,138.61,138.83,4100.0,109.8998,110.0503,109.8047,109.979,4100.0
2011-03-30 10:00:00,138.81,138.87,138.67,138.79,1000.0,109.9632,110.0107,109.8523,109.9473,1000.0
2011-03-30 10:05:00,138.76,138.8,138.53,138.61,2000.0,109.9236,109.9552,109.7414,109.8047,2000.0
2011-03-30 10:10:00,138.52,138.6,138.45,138.51,1800.0,109.7334,109.7968,109.678,109.7255,1800.0
2011-03-30 10:15:00,138.55,138.59,138.46,138.57,4000.0,109.7572,109.7889,109.6859,109.773,4000.0
2011-03-30 10:20:00,138.54,138.58,138.45,138.54,2800.0,109.7493,109.781,109.678,109.7493,2800.0
2011-03-30 10:25:00,138.54,138.61,138.43,138.5,2400.0,109.7493,109.8047,109.6621,109.7176,2400.0
2011-03-30 10:30:00,138.42,138.53,138.42,138.46,5700.0,109.6542,109.7414,109.6542,109.6859,5700.0
2011-03-30 10:35:00,138.48,138.48,138.27,138.31,3900.0,109.7017,109.7017,109.5354,109.5671,3900.0
2011-03-30 10:40:00,138.34,138.59,138.3,138.47,3600.0,109.5908,109.7889,109.5591,109.6938,3600.0
2011-03-30 10:45:00,138.6,138.6,138.31,138.4,3200.0,109.7968,109.7968,109.5671,109.6384,3200.0
2011-03-30 10:50:00,138.4,138.41,138.27,138.31,2100.0,109.6384,109.6463,109.5354,109.5671,2100.0
2011-03-30 10:55:00,138.38,138.52,138.32,138.46,3600.0,109.6225,109.7334,109.575,109.6859,3600.0
2011-03-30 11:00:00,138.45,138.45,138.23,138.27,4200.0,109.678,109.678,109.5037,109.5354,4200.0
2011-03-30 11:05:00,138.22,138.22,137.97,138.01,7100.0,109.4958,109.4958,109.2977,109.3294,7100.0
2011-03-30 11:10:00,138.18,138.26,138.11,138.18,1200.0,109.4641,109.5275,109.4086,109.4641,1200.0
2011-03-30 11:15:00,138.19,138.25,138.09,138.22,2400.0,109.472,109.5195,109.3928,109.4958,2400.0
2011-03-30 11:20:00,138.32,138.32,137.99,138.05,2100.0,109.575,109.575,109.3136,109.3611,2100.0
2011-03-30 11:25:00,138.0,138.06,138.0,138.03,2700.0,109.3215,109.369,109.3215,109.3453,2700.0
2011-03-30 11:30:00,138.02,138.05,137.97,138.0,2500.0,109.3373,109.3611,109.2977,109.3215,2500.0
2011-03-30 11:35:00,137.93,137.98,137.89,137.96,1500.0,109.266,109.3056,109.2344,109.2898,1500.0
2011-03-30 11:40:00,137.99,138.13,137.97,138.0,4500.0,109.3136,109.4245,109.2977,109.3215,4500.0
2011-03-30 11:45:00,138.0,138.07,137.95,137.98,7700.0,109.3215,109.3769,109.2819,109.3056,7700.0
2011-03-30 11:50:00,138.0,138.04,137.95,137.95,2300.0,109.3215,109.3532,109.2819,109.2819,2300.0
2011-03-30 11:55:00,137.95,137.95,137.89,137.93,1300.0,109.2819,109.2819,109.2344,109.266,1300.0
2011-03-30 12:00:00,137.97,138.03,137.93,138.0,8600.0,109.2977,109.3453,109.266,109.3215,8600.0
2011-03-30 12:05:00,138.0,138.03,137.88,137.9,4300.0,109.3215,109.3453,109.2264,109.2423,4300.0
2011-03-30 12:10:00,137.93,138.14,137.93,138.11,4200.0,109.266,109.4324,109.266,109.4086,4200.0
2011-03-30 12:15:00,138.07,138.15,137.99,138.02,6800.0,109.3769,109.4403,109.3136,109.3373,6800.0
2011-03-30 12:20:00,138.03,138.16,137.99,138.12,6700.0,109.3453,109.4482,109.3136,109.4166,6700.0
2011-03-30 12:25:00,138.11,138.11,137.96,137.98,6200.0,109.4086,109.4086,109.2898,109.3056,6200.0
2011-03-30 12:30:00,137.96,138.13,137.96,138.07,2900.0,109.2898,109.4245,109.2898,109.3769,2900.0
2011-03-30 12:35:00,138.09,138.09,137.98,137.98,2300.0,109.3928,109.3928,109.3056,109.3056,2300.0
2011-03-30 12:40:00,137.99,138.02,137.96,138.0,4200.0,109.3136,109.3373,109.2898,109.3215,4200.0
2011-03-30 12:45:00,137.99,138.03,137.89,137.93,2000.0,109.3136,109.3453,109.2344,109.266,2000.0
2011-03-30 12:50:00,137.94,138.04,137.94,138.03,2900.0,109.274,109.3532,109.274,109.3453,2900.0
2011-03-30 12:55:00,138.01,138.04,137.93,137.94,1800.0,109.3294,109.3532,109.266,109.274,1800.0
2011-03-30 13:00:00,137.97,138.03,137.95,137.99,2900.0,109.2977,109.3453,109.2819,109.3136,2900.0
2011-03-30 13:05:00,137.97,138.12,137.97,138.0,4000.0,109.2977,109.4166,109.2977,109.3215,4000.0
2011-03-30 13:10:00,138.02,138.03,137.97,137.97,3100.0,109.3373,109.3453,109.2977,109.2977,3100.0
2011-03-30 13:15:00,137.98,138.02,137.98,138.02,3300.0,109.3056,109.3373,109.3056,109.3373,3300.0
2011-03-30 13:20:00,138.0,138.03,137.91,137.99,3100.0,109.3215,109.3453,109.2502,109.3136,3100.0
2011-03-30 13:25:00,138.0,138.02,137.92,137.94,2200.0,109.3215,109.3373,109.2581,109.274,2200.0
2011-03-30 13:30:00,137.96,138.02,137.91,137.91,1200.0,109.2898,109.3373,109.2502,109.2502,1200.0
2011-03-30 13:35:00,137.89,138.0,137.88,137.88,2500.0,109.2344,109.3215,109.2264,109.2264,2500.0
2011-03-30 13:40:00,137.91,137.92,137.82,137.83,2400.0,109.2502,109.2581,109.1789,109.1868,2400.0
2011-03-30 13:45:00,137.86,137.9,137.82,137.82,2400.0,109.2106,109.2423,109.1789,109.1789,2400.0
2011-03-30 13:50:00,137.82,137.82,137.71,137.74,2100.0,109.1789,109.1789,109.0918,109.1155,2100.0
2011-03-30 13:55:00,137.75,137.77,137.67,137.71,2200.0,109.1234,109.1393,109.0601,109.0918,2200.0
2011-03-30 14:00:00,137.76,137.77,137.69,137.72,3400.0,109.1314,109.1393,109.0759,109.0997,3400.0
2011-03-30 14:05:00,137.8,137.81,137.67,137.71,3900.0,109.1631,109.171,109.0601,109.0918,3900.0
2011-03-30 14:10:00,137.72,137.77,137.67,137.67,3900.0,109.0997,109.1393,109.0601,109.0601,3900.0
2011-03-30 14:15:00,137.68,137.73,137.66,137.66,2100.0,109.068,109.1076,109.0522,109.0522,2100.0
2011-03-30 14:20:00,137.62,137.81,137.61,137.75,3000.0,109.0205,109.171,109.0125,109.1234,3000.0
2011-03-30 14:25:00,137.75,137.76,137.67,137.72,2600.0,109.1234,109.1314,109.0601,109.0997,2600.0
2011-03-30 14:30:00,137.72,137.78,137.72,137.75,4100.0,109.0997,109.1472,109.0997,109.1234,4100.0
2011-03-30 14:35:00,137.8,137.8,137.63,137.67,4200.0,109.1631,109.1631,109.0284,109.0601,4200.0
2011-03-30 14:40:00,137.66,137.74,137.66,137.68,4400.0,109.0522,109.1155,109.0522,109.068,4400.0
2011-03-30 14:45:00,137.68,137.68,137.52,137.53,4200.0,109.068,109.068,108.9412,108.9492,4200.0
2011-03-30 14:50:00,137.54,137.59,137.48,137.5,5600.0,108.9571,108.9967,108.9096,108.9254,5600.0
2011-03-30 14:55:00,137.5,137.53,137.44,137.44,11800.0,108.9254,108.9492,108.8779,108.8779,11800.0
2011-03-30 15:00:00,137.42,137.54,137.4,137.49,14400.0,108.862,108.9571,108.8462,108.9175,14400.0
2011-03-30 15:05:00,137.48,137.51,137.4,137.45,10400.0,108.9096,108.9333,108.8462,108.8858,10400.0
2011-03-30 15:10:00,137.45,137.46,137.24,137.3,30700.0,108.8858,108.8937,108.7194,108.767,30700.0
2011-03-30 15:15:00,137.32,137.51,137.28,137.51,7400.0,108.7828,108.9333,108.7511,108.9333,7400.0
2011-03-30 15:20:00,137.51,137.55,137.43,137.5,6100.0,108.9333,108.965,108.8699,108.9254,6100.0
2011-03-30 15:25:00,137.51,137.52,137.43,137.44,6600.0,108.9333,108.9412,108.8699,108.8779,6600.0
2011-03-30 15:30:00,137.4,137.5,137.39,137.44,8500.0,108.8462,108.9254,108.8383,108.8779,8500.0
2011-03-30 15:35:00,137.46,137.5,137.34,137.35,7700.0,108.8937,108.9254,108.7987,108.8066,7700.0
2011-03-30 15:40:00,137.35,137.44,137.35,137.41,7400.0,108.8066,108.8779,108.8066,108.8541,7400.0
2011-03-30 15:45:00,137.36,137.43,137.19,137.21,12700.0,108.8145,108.8699,108.6798,108.6957,12700.0
2011-03-30 15:50:00,137.23,137.29,137.13,137.19,10800.0,108.7115,108.759,108.6323,108.6798,10800.0
2011-03-30 15:55:00,137.21,137.31,137.12,137.31,17800.0,108.6957,108.7749,108.6244,108.7749,17800.0
2011-03-31 09:30:00,137.23,137.68,137.12,137.48,3100.0,108.7115,109.068,108.6244,108.9096,3100.0
2011-03-31 09:35:00,137.34,137.5,137.3,137.3,2000.0,108.7987,108.9254,108.767,108.767,2000.0
2011-03-31 09:40:00,137.37,137.63,137.3,137.63,9700.0,108.8224,109.0284,108.767,109.0284,9700.0
2011-03-31 09:45:00,137.55,137.55,137.19,137.27,7500.0,108.965,108.965,108.6798,108.7432,7500.0
2011-03-31 09:50:00,137.3,137.39,137.27,137.27,1500.0,108.767,108.8383,108.7432,108.7432,1500.0
2011-03-31 09:55:00,137.29,137.41,137.29,137.33,1700.0,108.759,108.8541,108.759,108.7907,1700.0
2011-03-31 10:00:00,137.3,137.44,137.19,137.22,4300.0,108.767,108.8779,108.6798,108.7036,4300.0
2011-03-31 10:05:00,137.24,137.36,137.07,137.3,5100.0,108.7194,108.8145,108.5848,108.767,5100.0
2011-03-31 10:10:00,137.31,137.41,137.3,137.39,2200.0,108.7749,108.8541,108.767,108.8383,2200.0
2011-03-31 10:15:00,137.42,137.5,137.25,137.3,3700.0,108.862,108.9254,108.7274,108.767,3700.0
2011-03-31 10:20:00,137.34,137.53,137.3,137.53,4000.0,108.7987,108.9492,108.767,108.9492,4000.0
2011-03-31 10:25:00,137.67,137.75,137.55,137.55,5000.0,109.0601,109.1234,108.965,108.965,5000.0
2011-03-31 10:30:00,137.64,137.7,137.6,137.66,3200.0,109.0363,109.0838,109.0046,109.0522,3200.0
2011-03-31 10:35:00,137.69,137.75,137.56,137.58,2900.0,109.0759,109.1234,108.9729,108.9888,2900.0
2011-03-31 10:40:00,137.58,137.64,137.42,137.5,3300.0,108.9888,109.0363,108.862,108.9254,3300.0
2011-03-31 10:45:00,137.5,137.51,137.43,137.43,2700.0,108.9254,108.9333,108.8699,108.8699,2700.0
2011-03-31 10:50:00,137.42,137.5,137.39,137.43,1000.0,108.862,108.9254,108.8383,108.8699,1000.0
2011-03-31 10:55:00,137.48,137.72,137.48,137.72,1400.0,108.9096,109.0997,108.9096,109.0997,1400.0
2011-03-31 11:00:00,137.68,137.68,137.48,137.54,4300.0,109.068,109.068,108.9096,108.9571,4300.0
2011-03-31 11:05:00,137.5,137.51,137.42,137.42,1500.0,108.9254,108.9333,108.862,108.862,1500.0
2011-03-31 11:10:00,137.46,137.58,137.41,137.46,1900.0,108.8937,108.9888,108.8541,108.8937,1900.0
2011-03-31 11:15:00,137.45,137.57,137.45,137.57,1100.0,108.8858,108.9809,108.8858,108.9809,1100.0
2011-03-31 11:20:00,137.5,137.61,137.48,137.5,2400.0,108.9254,109.0125,108.9096,108.9254,2400.0
2011-03-31 11:25:00,137.48,137.51,137.36,137.37,3000.0,108.9096,108.9333,108.8145,108.8224,3000.0
2011-03-31 11:30:00,137.39,137.49,137.3,137.36,2200.0,108.8383,108.9175,108.767,108.8145,2200.0
2011-03-31 11:35:00,137.29,137.49,137.23,137.49,3000.0,108.759,108.9175,108.7115,108.9175,3000.0
2011-03-31 11:40:00,137.45,137.5,137.42,137.42,700.0,108.8858,108.9254,108.862,108.862,700.0
2011-03-31 11:45:00,137.35,137.5,137.35,137.5,2500.0,108.8066,108.9254,108.8066,108.9254,2500.0
2011-03-31 11:50:00,137.49,137.54,137.35,137.35,1300.0,108.9175,108.9571,108.8066,108.8066,1300.0
2011-03-31 11:55:00,137.34,137.38,137.25,137.3,2700.0,108.7987,108.8303,108.7274,108.767,2700.0
2011-03-31 12:00:00,137.3,137.41,137.29,137.41,2200.0,108.767,108.8541,108.759,108.8541,2200.0
2011-03-31 12:05:00,137.4,137.53,137.4,137.45,1300.0,108.8462,108.9492,108.8462,108.8858,1300.0
2011-03-31 12:10:00,137.42,137.48,137.23,137.31,4600.0,108.862,108.9096,108.7115,108.7749,4600.0
2011-03-31 12:15:00,137.32,137.41,137.3,137.33,1000.0,108.7828,108.8541,108.767,108.7907,1000.0
2011-03-31 12:20:00,137.33,137.46,137.31,137.32,1900.0,108.7907,108.8937,108.7749,108.7828,1900.0
2011-03-31 12:25:00,137.37,137.49,137.37,137.44,1600.0,108.8224,108.9175,108.8224,108.8779,1600.0
2011-03-31 12:30:00,137.42,137.5,137.42,137.43,5000.0,108.862,108.9254,108.862,108.8699,5000.0
2011-03-31 12:35:00,137.43,137.51,137.35,137.51,3900.0,108.8699,108.9333,108.8066,108.9333,3900.0
2011-03-31 12:40:00,137.51,137.65,137.46,137.65,4100.0,108.9333,109.0442,108.8937,109.0442,4100.0
2011-03-31 12:45:00,137.65,137.66,137.41,137.41,3900.0,109.0442,109.0522,108.8541,108.8541,3900.0
2011-03-31 12:50:00,137.42,137.51,137.4,137.45,2400.0,108.862,108.9333,108.8462,108.8858,2400.0
2011-03-31 12:55:00,137.48,137.52,137.45,137.49,3200.0,108.9096,108.9412,108.8858,108.9175,3200.0
2011-03-31 13:00:00,137.5,137.5,137.41,137.41,3800.0,108.9254,108.9254,108.8541,108.8541,3800.0
2011-03-31 13:05:00,137.41,137.41,137.33,137.37,2500.0,108.8541,108.8541,108.7907,108.8224,2500.0
2011-03-31 13:10:00,137.37,137.44,137.34,137.44,4000.0,108.8224,108.8779,108.7987,108.8779,4000.0
2011-03-31 13:15:00,137.42,137.42,137.38,137.41,1300.0,108.862,108.862,108.8303,108.8541,1300.0
2011-03-31 13:20:00,137.39,137.42,137.37,137.4,1100.0,108.8383,108.862,108.8224,108.8462,1100.0
2011-03-31 13:25:00,137.39,137.44,137.29,137.29,4400.0,108.8383,108.8779,108.759,108.759,4400.0
2011-03-31 13:30:00,137.3,137.4,137.3,137.4,2100.0,108.767,108.8462,108.767,108.8462,2100.0
2011-03-31 13:35:00,137.4,137.46,137.35,137.35,5200.0,108.8462,108.8937,108.8066,108.8066,5200.0
2011-03-31 13:40:00,137.33,137.43,137.28,137.35,12800.0,108.7907,108.8699,108.7511,108.8066,12800.0
2011-03-31 13:45:00,137.36,137.38,137.3,137.33,2000.0,108.8145,108.8303,108.767,108.7907,2000.0
2011-03-31 13:50:00,137.34,137.34,137.27,137.27,1400.0,108.7987,108.7987,108.7432,108.7432,1400.0
2011-03-31 13:55:00,137.29,137.29,137.25,137.28,5600.0,108.759,108.759,108.7274,108.7511,5600.0
2011-03-31 14:00:00,137.29,137.4,137.28,137.38,3100.0,108.759,108.8462,108.7511,108.8303,3100.0
2011-03-31 14:05:00,137.35,137.35,137.2,137.33,5700.0,108.8066,108.8066,108.6877,108.7907,5700.0
2011-03-31 14:10:00,137.37,137.44,137.37,137.42,1500.0,108.8224,108.8779,108.8224,108.862,1500.0
2011-03-31 14:15:00,137.41,137.46,137.32,137.36,5700.0,108.8541,108.8937,108.7828,108.8145,5700.0
2011-03-31 14:20:00,137.35,137.35,137.15,137.16,2800.0,108.8066,108.8066,108.6481,108.6561,2800.0
2011-03-31 14:25:00,137.2,137.23,137.13,137.16,3000.0,108.6877,108.7115,108.6323,108.6561,3000.0
2011-03-31 14:30:00,137.16,137.26,137.14,137.24,3300.0,108.6561,108.7353,108.6402,108.7194,3300.0
2011-03-31 14:35:00,137.22,137.44,137.21,137.44,4700.0,108.7036,108.8779,108.6957,108.8779,4700.0
2011-03-31 14:40:00,137.42,137.43,137.26,137.32,6100.0,108.862,108.8699,108.7353,108.7828,6100.0
2011-03-31 14:45:00,137.27,137.39,137.26,137.34,9200.0,108.7432,108.8383,108.7353,108.7987,9200.0
2011-03-31 14:50:00,137.28,137.45,137.28,137.44,8100.0,108.7511,108.8858,108.7511,108.8779,8100.0
2011-03-31 14:55:00,137.43,137.44,137.28,137.32,2900.0,108.8699,108.8779,108.7511,108.7828,2900.0
2011-03-31 15:00:00,137.34,137.34,137.26,137.29,2800.0,108.7987,108.7987,108.7353,108.759,2800.0
2011-03-31 15:05:00,137.28,137.38,137.28,137.33,5100.0,108.7511,108.8303,108.7511,108.7907,5100.0
2011-03-31 15:10:00,137.35,137.42,137.29,137.42,5600.0,108.8066,108.862,108.759,108.862,5600.0
2011-03-31 15:15:00,137.44,137.5,137.44,137.46,8400.0,108.8779,108.9254,108.8779,108.8937,8400.0
2011-03-31 15:20:00,137.45,137.46,137.37,137.37,6300.0,108.8858,108.8937,108.8224,108.8224,6300.0
2011-03-31 15:25:00,137.37,137.42,137.31,137.4,3900.0,108.8224,108.862,108.7749,108.8462,3900.0
2011-03-31 15:30:00,137.43,137.43,137.33,137.37,3600.0,108.8699,108.8699,108.7907,108.8224,3600.0
2011-03-31 15:35:00,137.33,137.51,137.26,137.49,6200.0,108.7907,108.9333,108.7353,108.9175,6200.0
2011-03-31 15:40:00,137.46,137.55,137.39,137.45,6000.0,108.8937,108.965,108.8383,108.8858,6000.0
2011-03-31 15:45:00,137.48,137.57,137.31,137.55,13500.0,108.9096,108.9809,108.7749,108.965,13500.0
2011-03-31 15:50:00,137.52,137.7,137.52,137.64,17900.0,108.9412,109.0838,108.9412,109.0363,17900.0
2011-03-31 15:55:00,137.65,137.8,137.54,137.63,74300.0,109.0442,109.1631,108.9571,109.0284,74300.0
2011-04-01 09:30:00,138.0,138.58,137.94,138.3,17900.0,109.3215,109.781,109.274,109.5591,17900.0
2011-04-01 09:35:00,138.53,138.75,138.39,138.54,9300.0,109.7414,109.9156,109.6304,109.7493,9300.0
2011-04-01 09:40:00,138.56,138.75,138.47,138.55,8200.0,109.7651,109.9156,109.6938,109.7572,8200.0
2011-04-01 09:45:00,138.52,138.66,138.07,138.11,11400.0,109.7334,109.8443,109.3769,109.4086,11400.0
2011-04-01 09:50:00,138.12,138.23,137.99,138.01,9100.0,109.4166,109.5037,109.3136,109.3294,9100.0
2011-04-01 09:55:00,138.01,138.11,137.87,137.88,6900.0,109.3294,109.4086,109.2185,109.2264,6900.0
2011-04-01 10:00:00,137.88,138.08,137.75,138.05,5300.0,109.2264,109.3849,109.1234,109.3611,5300.0
2011-04-01 10:05:00,138.1,138.27,138.08,138.19,9900.0,109.4007,109.5354,109.3849,109.472,9900.0
2011-04-01 10:10:00,138.24,138.3,138.2,138.25,6700.0,109.5116,109.5591,109.4799,109.5195,6700.0
2011-04-01 10:15:00,138.2,138.24,138.12,138.23,11100.0,109.4799,109.5116,109.4166,109.5037,11100.0
2011-04-01 10:20:00,138.29,138.29,138.11,138.18,7100.0,109.5512,109.5512,109.4086,109.4641,7100.0
2011-04-01 10:25:00,138.24,138.29,138.15,138.22,2900.0,109.5116,109.5512,109.4403,109.4958,2900.0
2011-04-01 10:30:00,138.24,138.37,138.23,138.35,2000.0,109.5116,109.6146,109.5037,109.5988,2000.0
2011-04-01 10:35:00,138.37,138.45,138.33,138.44,3200.0,109.6146,109.678,109.5829,109.6701,3200.0
2011-04-01 10:40:00,138.45,138.62,138.43,138.62,2500.0,109.678,109.8126,109.6621,109.8126,2500.0
2011-04-01 10:45:00,138.58,138.62,138.5,138.52,4900.0,109.781,109.8126,109.7176,109.7334,4900.0
2011-04-01 10:50:00,138.49,138.49,138.27,138.29,1800.0,109.7097,109.7097,109.5354,109.5512,1800.0
2011-04-01 10:55:00,138.37,138.37,138.17,138.23,4000.0,109.6146,109.6146,109.4562,109.5037,4000.0
2011-04-01 11:00:00,138.31,138.42,138.31,138.42,600.0,109.5671,109.6542,109.5671,109.6542,600.0
2011-04-01 11:05:00,138.41,138.41,138.25,138.32,2100.0,109.6463,109.6463,109.5195,109.575,2100.0
2011-04-01 11:10:00,138.33,138.39,138.28,138.35,2200.0,109.5829,109.6304,109.5433,109.5988,2200.0
2011-04-01 11:15:00,138.32,138.38,138.32,138.34,1800.0,109.575,109.6225,109.575,109.5908,1800.0
2011-04-01 11:20:00,138.38,138.48,138.35,138.46,2900.0,109.6225,109.7017,109.5988,109.6859,2900.0
2011-04-01 11:25:00,138.46,138.51,138.35,138.51,3400.0,109.6859,109.7255,109.5988,109.7255,3400.0
2011-04-01 11:30:00,138.51,138.68,138.43,138.67,5900.0,109.7255,109.8602,109.6621,109.8523,5900.0
2011-04-01 11:35:00,138.73,139.1,138.7,139.06,15800.0,109.8998,110.1929,109.876,110.1612,15800.0
2011-04-01 11:40:00,139.09,139.15,138.99,139.04,3800.0,110.185,110.2325,110.1058,110.1454,3800.0
2011-04-01 11:45:00,139.01,139.01,138.84,138.84,1400.0,110.1216,110.1216,109.9869,109.9869,1400.0
2011-04-01 11:50:00,138.87,138.87,138.67,138.67,9000.0,110.0107,110.0107,109.8523,109.8523,9000.0
2011-04-01 11:55:00,138.77,139.03,138.77,139.03,3900.0,109.9315,110.1374,109.9315,110.1374,3900.0
2011-04-01 12:00:00,139.03,139.17,138.99,139.15,3000.0,110.1374,110.2483,110.1058,110.2325,3000.0
2011-04-01 12:05:00,139.18,139.24,139.13,139.23,1200.0,110.2563,110.3038,110.2167,110.2959,1200.0
2011-04-01 12:10:00,139.23,139.49,139.23,139.48,4900.0,110.2959,110.5018,110.2959,110.4939,4900.0
2011-04-01 12:15:00,139.48,139.66,139.48,139.65,12600.0,110.4939,110.6365,110.4939,110.6286,12600.0
2011-04-01 12:20:00,139.65,139.89,139.65,139.89,13400.0,110.6286,110.8187,110.6286,110.8187,13400.0
2011-04-01 12:25:00,139.86,139.9,139.86,139.89,3000.0,110.795,110.8266,110.795,110.8187,3000.0
2011-04-01 12:30:00,139.9,139.9,139.79,139.88,3700.0,110.8266,110.8266,110.7395,110.8108,3700.0
2011-04-01 12:35:00,139.85,140.07,139.82,140.07,18200.0,110.787,110.9613,110.7633,110.9613,18200.0
2011-04-01 12:40:00,140.06,140.15,140.05,140.13,2600.0,110.9534,111.0247,110.9455,111.0088,2600.0
2011-04-01 12:45:00,140.03,140.04,139.98,140.01,4300.0,110.9296,110.9375,110.89,110.9138,4300.0
2011-04-01 12:50:00,139.99,140.2,139.97,140.18,4000.0,110.8979,111.0643,110.8821,111.0485,4000.0
2011-04-01 12:55:00,140.18,140.2,140.1,140.11,6400.0,111.0485,111.0643,110.9851,110.993,6400.0
2011-04-01 13:00:00,140.12,140.21,140.1,140.2,5900.0,111.0009,111.0722,110.9851,111.0643,5900.0
2011-04-01 13:05:00,140.19,140.21,140.11,140.21,2000.0,111.0564,111.0722,110.993,111.0722,2000.0
2011-04-01 13:10:00,140.17,140.21,140.13,140.13,2500.0,111.0405,111.0722,111.0088,111.0088,2500.0
2011-04-01 13:15:00,140.14,140.27,140.14,140.15,2500.0,111.0168,111.1198,111.0168,111.0247,2500.0
2011-04-01 13:20:00,140.19,140.24,140.16,140.21,2800.0,111.0564,111.096,111.0326,111.0722,2800.0
2011-04-01 13:25:00,140.19,140.24,140.16,140.16,4000.0,111.0564,111.096,111.0326,111.0326,4000.0
2011-04-01 13:30:00,140.23,140.24,140.19,140.24,2500.0,111.0881,111.096,111.0564,111.096,2500.0
2011-04-01 13:35:00,140.2,140.36,140.2,140.29,2700.0,111.0643,111.191,111.0643,111.1356,2700.0
2011-04-01 13:40:00,140.36,140.42,140.33,140.39,4200.0,111.191,111.2386,111.1673,111.2148,4200.0
2011-04-01 13:45:00,140.33,140.37,140.26,140.3,2300.0,111.1673,111.199,111.1118,111.1435,2300.0
2011-04-01 13:50:00,140.34,140.39,140.33,140.36,1100.0,111.1752,111.2148,111.1673,111.191,1100.0
2011-04-01 13:55:00,140.4,140.42,140.31,140.39,3200.0,111.2227,111.2386,111.1514,111.2148,3200.0
2011-04-01 14:00:00,140.42,140.47,140.39,140.47,3600.0,111.2386,111.2782,111.2148,111.2782,3600.0
2011-04-01 14:05:00,140.49,140.51,140.33,140.38,6300.0,111.294,111.3099,111.1673,111.2069,6300.0
2011-04-01 14:10:00,140.4,140.59,140.37,140.59,13500.0,111.2227,111.3733,111.199,111.3733,13500.0
2011-04-01 14:15:00,140.54,140.64,140.47,140.59,11600.0,111.3336,111.4129,111.2782,111.3733,11600.0
2011-04-01 14:20:00,140.66,140.66,140.5,140.62,7900.0,111.4287,111.4287,111.302,111.397,7900.0
2011-04-01 14:25:00,140.62,140.66,140.56,140.66,4800.0,111.397,111.4287,111.3495,111.4287,4800.0
2011-04-01 14:30:00,140.61,140.67,140.59,140.64,4700.0,111.3891,111.4366,111.3733,111.4129,4700.0
2011-04-01 14:35:00,140.65,140.68,140.59,140.6,8300.0,111.4208,111.4445,111.3733,111.3812,8300.0
2011-04-01 14:40:00,140.56,140.56,140.39,140.46,9300.0,111.3495,111.3495,111.2148,111.2703,9300.0
2011-04-01 14:45:00,140.44,140.56,140.3,140.45,11900.0,111.2544,111.3495,111.1435,111.2623,11900.0
2011-04-01 14:50:00,140.44,140.64,140.44,140.64,8500.0,111.2544,111.4129,111.2544,111.4129,8500.0
2011-04-01 14:55:00,140.59,140.69,140.57,140.66,5500.0,111.3733,111.4525,111.3574,111.4287,5500.0
2011-04-01 15:00:00,140.6,140.62,140.36,140.54,8700.0,111.3812,111.397,111.191,111.3336,8700.0
2011-04-01 15:05:00,140.54,140.55,140.43,140.49,6000.0,111.3336,111.3416,111.2465,111.294,6000.0
2011-04-01 15:10:00,140.51,140.52,140.37,140.45,16300.0,111.3099,111.3178,111.199,111.2623,16300.0
2011-04-01 15:15:00,140.44,140.54,140.39,140.49,10700.0,111.2544,111.3336,111.2148,111.294,10700.0
2011-04-01 15:20:00,140.48,140.68,140.47,140.68,13500.0,111.2861,111.4445,111.2782,111.4445,13500.0
2011-04-01 15:25:00,140.64,140.73,140.62,140.62,11400.0,111.4129,111.4842,111.397,111.397,11400.0
2011-04-01 15:30:00,140.64,140.74,140.64,140.72,5900.0,111.4129,111.4921,111.4129,111.4762,5900.0
2011-04-01 15:35:00,140.7,140.76,140.6,140.76,8400.0,111.4604,111.5079,111.3812,111.5079,8400.0
2011-04-01 15:40:00,140.76,140.81,140.71,140.78,7600.0,111.5079,111.5475,111.4683,111.5238,7600.0
2011-04-01 15:45:00,140.74,140.95,140.72,140.78,11000.0,111.4921,111.6584,111.4762,111.5238,11000.0
2011-04-01 15:50:00,140.8,140.91,140.75,140.86,14800.0,111.5396,111.6268,111.5,111.5871,14800.0
2011-04-01 15:55:00,140.86,140.98,140.84,140.96,27200.0,111.5871,111.6822,111.5713,111.6664,27200.0
2011-04-04 09:30:00,140.8,140.99,140.5,140.76,7000.0,111.5396,111.6901,111.302,111.5079,7000.0
2011-04-04 09:35:00,140.8,140.92,140.71,140.85,1400.0,111.5396,111.6347,111.4683,111.5792,1400.0
2011-04-04 09:40:00,140.85,140.9,140.78,140.86,2500.0,111.5792,111.6188,111.5238,111.5871,2500.0
2011-04-04 09:45:00,140.82,141.34,140.79,141.26,41300.0,111.5555,111.9674,111.5317,111.904,41300.0
2011-04-04 09:50:00,141.26,141.59,141.23,141.3,30900.0,111.904,112.1654,111.8802,111.9357,30900.0
2011-04-04 09:55:00,141.39,141.56,141.29,141.4,10300.0,112.007,112.1417,111.9278,112.0149,10300.0
2011-04-04 10:00:00,141.4,141.4,140.99,141.17,10700.0,112.0149,112.0149,111.6901,111.8327,10700.0
2011-04-04 10:05:00,141.03,141.04,140.83,140.86,7600.0,111.7218,111.7297,111.5634,111.5871,7600.0
2011-04-04 10:10:00,140.81,140.99,140.81,140.99,3300.0,111.5475,111.6901,111.5475,111.6901,3300.0
2011-04-04 10:15:00,140.94,140.96,140.82,140.88,1300.0,111.6505,111.6664,111.5555,111.603,1300.0
2011-04-04 10:20:00,140.83,141.12,140.83,140.99,5000.0,111.5634,111.7931,111.5634,111.6901,5000.0
2011-04-04 10:25:00,140.99,140.99,140.58,140.58,3300.0,111.6901,111.6901,111.3653,111.3653,3300.0
2011-04-04 10:30:00,140.74,140.74,140.66,140.68,2400.0,111.4921,111.4921,111.4287,111.4445,2400.0
2011-04-04 10:35:00,140.69,140.96,140.69,140.78,4900.0,111.4525,111.6664,111.4525,111.5238,4900.0
2011-04-04 10:40:00,140.79,140.95,140.79,140.81,1700.0,111.5317,111.6584,111.5317,111.5475,1700.0
2011-04-04 10:45:00,140.84,141.0,140.84,140.86,2400.0,111.5713,111.698,111.5713,111.5871,2400.0
2011-04-04 10:50:00,140.97,140.97,140.89,140.95,1300.0,111.6743,111.6743,111.6109,111.6584,1300.0
2011-04-04 10:55:00,140.95,140.95,140.71,140.74,1600.0,111.6584,111.6584,111.4683,111.4921,1600.0
2011-04-04 11:00:00,140.83,141.01,140.79,140.97,2900.0,111.5634,111.706,111.5317,111.6743,2900.0
2011-04-04 11:05:00,140.94,140.94,140.72,140.76,2100.0,111.6505,111.6505,111.4762,111.5079,2100.0
2011-04-04 11:10:00,140.82,140.85,140.77,140.81,900.0,111.5555,111.5792,111.5158,111.5475,900.0
2011-04-04 11:15:00,140.84,140.9,140.84,140.84,1400.0,111.5713,111.6188,111.5713,111.5713,1400.0
2011-04-04 11:20:00,140.83,140.9,140.82,140.86,2100.0,111.5634,111.6188,111.5555,111.5871,2100.0
2011-04-04 11:25:00,140.93,141.08,140.86,141.05,4500.0,111.6426,111.7614,111.5871,111.7377,4500.0
2011-04-04 11:30:00,141.03,141.03,140.87,140.95,3200.0,111.7218,111.7218,111.5951,111.6584,3200.0
2011-04-04 11:35:00,140.95,141.0,140.89,140.9,1500.0,111.6584,111.698,111.6109,111.6188,1500.0
2011-04-04 11:40:00,140.96,141.0,140.93,140.93,900.0,111.6664,111.698,111.6426,111.6426,900.0
2011-04-04 11:45:00,140.98,141.0,140.97,140.97,1100.0,111.6822,111.698,111.6743,111.6743,1100.0
2011-04-04 11:50:00,140.97,140.99,140.88,140.88,900.0,111.6743,111.6901,111.603,111.603,900.0
2011-04-04 11:55:00,140.92,140.95,140.92,140.94,1300.0,111.6347,111.6584,111.6347,111.6505,1300.0
2011-04-04 12:00:00,140.94,141.0,140.9,140.94,2500.0,111.6505,111.698,111.6188,111.6505,2500.0
2011-04-04 12:05:00,140.99,141.0,140.94,140.94,800.0,111.6901,111.698,111.6505,111.6505,800.0
2011-04-04 12:10:00,140.98,141.05,140.94,140.95,3500.0,111.6822,111.7377,111.6505,111.6584,3500.0
2011-04-04 12:15:00,140.99,141.0,140.87,140.88,3500.0,111.6901,111.698,111.5951,111.603,3500.0
2011-04-04 12:20:00,140.95,141.02,140.94,140.94,2900.0,111.6584,111.7139,111.6505,111.6505,2900.0
2011-04-04 12:25:00,140.94,140.95,140.93,140.94,1300.0,111.6505,111.6584,111.6426,111.6505,1300.0
2011-04-04 12:30:00,140.94,141.0,140.94,140.95,1500.0,111.6505,111.698,111.6505,111.6584,1500.0
2011-04-04 12:35:00,140.95,140.99,140.87,140.99,1300.0,111.6584,111.6901,111.5951,111.6901,1300.0
2011-04-04 12:40:00,140.99,141.04,140.98,140.99,2800.0,111.6901,111.7297,111.6822,111.6901,2800.0
2011-04-04 12:45:00,140.99,140.99,140.8,140.86,1200.0,111.6901,111.6901,111.5396,111.5871,1200.0
2011-04-04 12:50:00,140.87,140.92,140.76,140.79,2900.0,111.5951,111.6347,111.5079,111.5317,2900.0
2011-04-04 12:55:00,140.8,140.97,140.8,140.94,1500.0,111.5396,111.6743,111.5396,111.6505,1500.0
2011-04-04 13:00:00,140.95,140.99,140.95,140.95,800.0,111.6584,111.6901,111.6584,111.6584,800.0
2011-04-04 13:05:00,140.99,141.0,140.84,140.99,2100.0,111.6901,111.698,111.5713,111.6901,2100.0
2011-04-04 13:10:00,140.99,141.01,140.87,140.87,10700.0,111.6901,111.706,111.5951,111.5951,10700.0
2011-04-04 13:15:00,140.81,140.93,140.79,140.84,2200.0,111.5475,111.6426,111.5317,111.5713,2200.0
2011-04-04 13:20:00,140.86,140.91,140.85,140.85,2100.0,111.5871,111.6268,111.5792,111.5792,2100.0
2011-04-04 13:25:00,140.86,140.97,140.86,140.92,1000.0,111.5871,111.6743,111.5871,111.6347,1000.0
2011-04-04 13:30:00,140.93,140.95,140.74,140.81,1500.0,111.6426,111.6584,111.4921,111.5475,1500.0
2011-04-04 13:35:00,140.81,141.0,140.81,141.0,1900.0,111.5475,111.698,111.5475,111.698,1900.0
2011-04-04 13:40:00,140.91,140.95,140.82,140.94,2100.0,111.6268,111.6584,111.5555,111.6505,2100.0
2011-04-04 13:45:00,140.94,141.0,140.79,140.95,1800.0,111.6505,111.698,111.5317,111.6584,1800.0
2011-04-04 13:50:00,140.95,141.0,140.83,141.0,7500.0,111.6584,111.698,111.5634,111.698,7500.0
2011-04-04 13:55:00,141.0,141.03,140.91,140.91,5900.0,111.698,111.7218,111.6268,111.6268,5900.0
2011-04-04 14:00:00,140.93,140.93,140.8,140.82,1800.0,111.6426,111.6426,111.5396,111.5555,1800.0
2011-04-04 14:05:00,140.9,141.0,140.88,140.94,3100.0,111.6188,111.698,111.603,111.6505,3100.0
2011-04-04 14:10:00,140.85,140.9,140.83,140.83,1400.0,111.5792,111.6188,111.5634,111.5634,1400.0
2011-04-04 14:15:00,140.83,140.95,140.83,140.91,1100.0,111.5634,111.6584,111.5634,111.6268,1100.0
2011-04-04 14:20:00,140.96,140.98,140.76,140.76,1700.0,111.6664,111.6822,111.5079,111.5079,1700.0
2011-04-04 14:25:00,140.9,141.08,140.9,140.99,4300.0,111.6188,111.7614,111.6188,111.6901,4300.0
2011-04-04 14:30:00,140.99,140.99,140.83,140.83,2400.0,111.6901,111.6901,111.5634,111.5634,2400.0
2011-04-04 14:35:00,140.83,140.94,140.81,140.94,1500.0,111.5634,111.6505,111.5475,111.6505,1500.0
2011-04-04 14:40:00,140.92,140.96,140.85,140.88,2200.0,111.6347,111.6664,111.5792,111.603,2200.0
2011-04-04 14:45:00,140.9,140.91,140.83,140.9,2400.0,111.6188,111.6268,111.5634,111.6188,2400.0
2011-04-04 14:50:00,140.89,140.89,140.78,140.78,1700.0,111.6109,111.6109,111.5238,111.5238,1700.0
2011-04-04 14:55:00,140.8,140.87,140.74,140.77,1800.0,111.5396,111.5951,111.4921,111.5158,1800.0
2011-04-04 15:00:00,140.81,140.86,140.74,140.74,5100.0,111.5475,111.5871,111.4921,111.4921,5100.0
2011-04-04 15:05:00,140.74,140.84,140.71,140.74,4500.0,111.4921,111.5713,111.4683,111.4921,4500.0
2011-04-04 15:10:00,140.76,140.89,140.76,140.89,5300.0,111.5079,111.6109,111.5079,111.6109,5300.0
2011-04-04 15:15:00,140.89,140.95,140.88,140.91,1800.0,111.6109,111.6584,111.603,111.6268,1800.0
2011-04-04 15:20:00,140.95,140.97,140.82,140.89,7900.0,111.6584,111.6743,111.5555,111.6109,7900.0
2011-04-04 15:25:00,140.89,141.08,140.83,140.95,12300.0,111.6109,111.7614,111.5634,111.6584,12300.0
2011-04-04 15:30:00,140.95,140.99,140.88,140.89,8900.0,111.6584,111.6901,111.603,111.6109,8900.0
2011-04-04 15:35:00,140.9,141.0,140.86,141.0,11300.0,111.6188,111.698,111.5871,111.698,11300.0
2011-04-04 15:40:00,141.0,141.06,140.91,141.06,15500.0,111.698,111.7456,111.6268,111.7456,15500.0
2011-04-04 15:45:00,141.04,141.07,140.94,140.98,9900.0,111.7297,111.7535,111.6505,111.6822,9900.0
2011-04-04 15:50:00,140.98,141.15,140.85,140.85,9600.0,111.6822,111.8169,111.5792,111.5792,9600.0
2011-04-04 15:55:00,140.86,141.0,140.86,140.96,17300.0,111.5871,111.698,111.5871,111.6664,17300.0
2011-04-05 09:30:00,140.92,141.56,140.79,141.34,7100.0,111.6347,112.1417,111.5317,111.9674,7100.0
2011-04-05 09:35:00,141.09,141.32,141.09,141.27,2700.0,111.7693,111.9515,111.7693,111.9119,2700.0
2011-04-05 09:40:00,141.19,141.47,141.12,141.25,4200.0,111.8486,112.0704,111.7931,111.8961,4200.0
2011-04-05 09:45:00,141.21,141.49,141.21,141.44,2400.0,111.8644,112.0862,111.8644,112.0466,2400.0
2011-04-05 09:50:00,141.48,141.68,141.41,141.68,3100.0,112.0783,112.2367,112.0228,112.2367,3100.0
2011-04-05 09:55:00,141.57,141.68,141.28,141.33,4600.0,112.1496,112.2367,111.9199,111.9595,4600.0
2011-04-05 10:00:00,141.43,141.69,141.26,141.54,12400.0,112.0387,112.2447,111.904,112.1258,12400.0
2011-04-05 10:05:00,141.52,141.56,141.08,141.08,43300.0,112.11,112.1417,111.7614,111.7614,43300.0
2011-04-05 10:10:00,141.09,141.47,141.09,141.4,6500.0,111.7693,112.0704,111.7693,112.0149,6500.0
2011-04-05 10:15:00,141.32,141.54,141.32,141.44,3800.0,111.9515,112.1258,111.9515,112.0466,3800.0
2011-04-05 10:20:00,141.42,141.85,141.42,141.85,29000.0,112.0308,112.3714,112.0308,112.3714,29000.0
2011-04-05 10:25:00,141.9,142.0,141.89,141.94,3900.0,112.411,112.4902,112.4031,112.4427,3900.0
2011-04-05 10:30:00,141.98,142.15,141.98,142.14,9300.0,112.4744,112.6091,112.4744,112.6011,9300.0
2011-04-05 10:35:00,142.09,142.34,142.08,142.13,3900.0,112.5615,112.7596,112.5536,112.5932,3900.0
2011-04-05 10:40:00,142.13,142.22,142.01,142.14,3200.0,112.5932,112.6645,112.4982,112.6011,3200.0
2011-04-05 10:45:00,142.14,142.15,142.04,142.04,2000.0,112.6011,112.6091,112.5219,112.5219,2000.0
2011-04-05 10:50:00,141.95,142.03,141.94,141.99,1900.0,112.4506,112.514,112.4427,112.4823,1900.0
2011-04-05 10:55:00,141.89,141.9,141.74,141.74,1300.0,112.4031,112.411,112.2843,112.2843,1300.0
2011-04-05 11:00:00,141.73,141.75,141.67,141.73,4500.0,112.2763,112.2922,112.2288,112.2763,4500.0
2011-04-05 11:05:00,141.75,141.77,141.66,141.71,2200.0,112.2922,112.308,112.2209,112.2605,2200.0
2011-04-05 11:10:00,141.7,141.74,141.64,141.7,3700.0,112.2526,112.2843,112.205,112.2526,3700.0
2011-04-05 11:15:00,141.77,141.85,141.74,141.85,1600.0,112.308,112.3714,112.2843,112.3714,1600.0
2011-04-05 11:20:00,141.86,141.93,141.79,141.84,8300.0,112.3793,112.4348,112.3239,112.3635,8300.0
2011-04-05 11:25:00,141.79,141.84,141.71,141.71,2000.0,112.3239,112.3635,112.2605,112.2605,2000.0
2011-04-05 11:30:00,141.79,141.79,141.62,141.65,2000.0,112.3239,112.3239,112.1892,112.213,2000.0
2011-04-05 11:35:00,141.65,141.68,141.62,141.62,1800.0,112.213,112.2367,112.1892,112.1892,1800.0
2011-04-05 11:40:00,141.62,141.65,141.51,141.51,4200.0,112.1892,112.213,112.1021,112.1021,4200.0
2011-04-05 11:45:00,141.53,141.53,141.34,141.38,3400.0,112.1179,112.1179,111.9674,111.9991,3400.0
2011-04-05 11:50:00,141.37,141.37,141.25,141.36,2900.0,111.9912,111.9912,111.8961,111.9832,2900.0
2011-04-05 11:55:00,141.36,141.63,141.35,141.63,2100.0,111.9832,112.1971,111.9753,112.1971,2100.0
2011-04-05 12:00:00,141.57,141.57,141.45,141.56,3100.0,112.1496,112.1496,112.0545,112.1417,3100.0
2011-04-05 12:05:00,141.53,141.53,141.4,141.4,1600.0,112.1179,112.1179,112.0149,112.0149,1600.0
2011-04-05 12:10:00,141.43,141.43,141.31,141.32,1900.0,112.0387,112.0387,111.9436,111.9515,1900.0
2011-04-05 12:15:00,141.31,141.31,141.2,141.21,1000.0,111.9436,111.9436,111.8565,111.8644,1000.0
2011-04-05 12:20:00,141.23,141.23,141.14,141.16,7300.0,111.8802,111.8802,111.809,111.8248,7300.0
2011-04-05 12:25:00,141.16,141.16,141.04,141.06,18000.0,111.8248,111.8248,111.7297,111.7456,18000.0
2011-04-05 12:30:00,141.06,141.09,141.01,141.03,9900.0,111.7456,111.7693,111.706,111.7218,9900.0
2011-04-05 12:35:00,141.03,141.1,140.96,141.03,13100.0,111.7218,111.7773,111.6664,111.7218,13100.0
2011-04-05 12:40:00,141.03,141.07,141.01,141.07,2900.0,111.7218,111.7535,111.706,111.7535,2900.0
2011-04-05 12:45:00,141.14,141.21,141.14,141.21,1200.0,111.809,111.8644,111.809,111.8644,1200.0
2011-04-05 12:50:00,141.22,141.29,141.13,141.21,19100.0,111.8723,111.9278,111.801,111.8644,19100.0
2011-04-05 12:55:00,141.2,141.3,141.2,141.25,800.0,111.8565,111.9357,111.8565,111.8961,800.0
2011-04-05 13:00:00,141.27,141.39,141.26,141.37,4300.0,111.9119,112.007,111.904,111.9912,4300.0
2011-04-05 13:05:00,141.35,141.47,141.35,141.42,1000.0,111.9753,112.0704,111.9753,112.0308,1000.0
2011-04-05 13:10:00,141.42,141.51,141.41,141.5,3200.0,112.0308,112.1021,112.0228,112.0941,3200.0
2011-04-05 13:15:00,141.49,141.52,141.45,141.45,2000.0,112.0862,112.11,112.0545,112.0545,2000.0
2011-04-05 13:20:00,141.52,141.6,141.5,141.6,900.0,112.11,112.1734,112.0941,112.1734,900.0
2011-04-05 13:25:00,141.57,141.58,141.51,141.51,1200.0,112.1496,112.1575,112.1021,112.1021,1200.0
2011-04-05 13:30:00,141.49,141.5,141.44,141.44,1500.0,112.0862,112.0941,112.0466,112.0466,1500.0
2011-04-05 13:35:00,141.48,141.48,141.41,141.47,2300.0,112.0783,112.0783,112.0228,112.0704,2300.0
2011-04-05 13:40:00,141.49,141.53,141.49,141.51,1900.0,112.0862,112.1179,112.0862,112.1021,1900.0
2011-04-05 13:45:00,141.5,141.53,141.45,141.52,1900.0,112.0941,112.1179,112.0545,112.11,1900.0
2011-04-05 13:50:00,141.58,141.58,141.52,141.56,3800.0,112.1575,112.1575,112.11,112.1417,3800.0
2011-04-05 13:55:00,141.52,141.55,141.52,141.55,1400.0,112.11,112.1337,112.11,112.1337,1400.0
2011-04-05 14:00:00,141.53,141.59,141.38,141.41,5600.0,112.1179,112.1654,111.9991,112.0228,5600.0
2011-04-05 14:05:00,141.39,141.43,141.26,141.43,8400.0,112.007,112.0387,111.904,112.0387,8400.0
2011-04-05 14:10:00,141.39,141.51,141.33,141.51,13000.0,112.007,112.1021,111.9595,112.1021,13000.0
2011-04-05 14:15:00,141.49,141.51,141.38,141.5,3400.0,112.0862,112.1021,111.9991,112.0941,3400.0
2011-04-05 14:20:00,141.46,141.59,141.46,141.53,3800.0,112.0625,112.1654,112.0625,112.1179,3800.0
2011-04-05 14:25:00,141.54,141.54,141.5,141.5,1900.0,112.1258,112.1258,112.0941,112.0941,1900.0
2011-04-05 14:30:00,141.53,141.59,141.53,141.53,2900.0,112.1179,112.1654,112.1179,112.1179,2900.0
2011-04-05 14:35:00,141.5,141.57,141.48,141.51,4200.0,112.0941,112.1496,112.0783,112.1021,4200.0
2011-04-05 14:40:00,141.52,141.53,141.42,141.46,10000.0,112.11,112.1179,112.0308,112.0625,10000.0
2011-04-05 14:45:00,141.49,141.58,141.48,141.5,3600.0,112.0862,112.1575,112.0783,112.0941,3600.0
2011-04-05 14:50:00,141.55,141.59,141.52,141.57,6300.0,112.1337,112.1654,112.11,112.1496,6300.0
2011-04-05 14:55:00,141.56,141.7,141.53,141.66,9400.0,112.1417,112.2526,112.1179,112.2209,9400.0
2011-04-05 15:00:00,141.66,141.69,141.58,141.59,7300.0,112.2209,112.2447,112.1575,112.1654,7300.0
2011-04-05 15:05:00,141.59,141.64,141.52,141.54,8500.0,112.1654,112.205,112.11,112.1258,8500.0
2011-04-05 15:10:00,141.56,141.6,141.5,141.56,10600.0,112.1417,112.1734,112.0941,112.1417,10600.0
2011-04-05 15:15:00,141.59,141.59,141.5,141.59,3000.0,112.1654,112.1654,112.0941,112.1654,3000.0
2011-04-05 15:20:00,141.6,141.6,141.54,141.57,4300.0,112.1734,112.1734,112.1258,112.1496,4300.0
2011-04-05 15:25:00,141.58,141.59,141.52,141.52,5300.0,112.1575,112.1654,112.11,112.11,5300.0
2011-04-05 15:30:00,141.5,141.6,141.45,141.45,6500.0,112.0941,112.1734,112.0545,112.0545,6500.0
2011-04-05 15:35:00,141.44,141.6,141.43,141.59,5200.0,112.0466,112.1734,112.0387,112.1654,5200.0
2011-04-05 15:40:00,141.6,141.67,141.58,141.58,9100.0,112.1734,112.2288,112.1575,112.1575,9100.0
2011-04-05 15:45:00,141.58,141.6,141.51,141.58,8700.0,112.1575,112.1734,112.1021,112.1575,8700.0
2011-04-05 15:50:00,141.55,141.59,141.41,141.47,9800.0,112.1337,112.1654,112.0228,112.0704,9800.0
2011-04-05 15:55:00,141.47,141.6,141.43,141.55,11700.0,112.0704,112.1734,112.0387,112.1337,11700.0
2011-04-06 09:30:00,143.72,145.23,143.72,145.23,58200.0,113.8528,115.049,113.8528,115.049,58200.0
2011-04-06 09:35:00,145.18,145.61,144.96,145.25,116900.0,115.0094,115.35,114.8351,115.0648,116900.0
2011-04-06 09:40:00,145.25,145.61,145.13,145.57,27800.0,115.0648,115.35,114.9698,115.3183,27800.0
2011-04-06 09:45:00,145.59,145.93,145.25,145.42,54600.0,115.3342,115.6035,115.0648,115.1995,54600.0
2011-04-06 09:50:00,145.26,145.46,145.13,145.33,19400.0,115.0728,115.2312,114.9698,115.1282,19400.0
2011-04-06 09:55:00,145.15,145.16,144.68,144.93,20300.0,114.9856,114.9935,114.6133,114.8113,20300.0
2011-04-06 10:00:00,144.99,145.17,144.93,145.09,5000.0,114.8589,115.0015,114.8113,114.9381,5000.0
2011-04-06 10:05:00,145.11,145.11,144.95,144.97,4900.0,114.9539,114.9539,114.8272,114.843,4900.0
2011-04-06 10:10:00,144.98,144.98,144.64,144.76,10800.0,114.8509,114.8509,114.5816,114.6767,10800.0
2011-04-06 10:15:00,144.69,144.76,144.52,144.55,5200.0,114.6212,114.6767,114.4865,114.5103,5200.0
2011-04-06 10:20:00,144.58,144.69,144.29,144.5,6300.0,114.5341,114.6212,114.3043,114.4707,6300.0
2011-04-06 10:25:00,144.5,144.78,144.34,144.71,19300.0,114.4707,114.6925,114.3439,114.6371,19300.0
2011-04-06 10:30:00,144.71,144.96,144.67,144.96,5400.0,114.6371,114.8351,114.6054,114.8351,5400.0
2011-04-06 10:35:00,144.99,145.0,144.81,144.83,14100.0,114.8589,114.8668,114.7163,114.7321,14100.0
2011-04-06 10:40:00,144.91,144.92,144.83,144.83,1800.0,114.7955,114.8034,114.7321,114.7321,1800.0
2011-04-06 10:45:00,144.83,144.9,144.79,144.82,1000.0,114.7321,114.7876,114.7004,114.7242,1000.0
2011-04-06 10:50:00,144.82,144.89,144.77,144.87,6500.0,114.7242,114.7796,114.6846,114.7638,6500.0
2011-04-06 10:55:00,144.84,145.03,144.82,145.01,11100.0,114.74,114.8906,114.7242,114.8747,11100.0
2011-04-06 11:00:00,144.99,145.03,144.82,144.83,11800.0,114.8589,114.8906,114.7242,114.7321,11800.0
2011-04-06 11:05:00,144.82,144.98,144.69,144.75,17300.0,114.7242,114.8509,114.6212,114.6687,17300.0
2011-04-06 11:10:00,144.75,144.88,144.63,144.79,6100.0,114.6687,114.7717,114.5737,114.7004,6100.0
2011-04-06 11:15:00,144.75,144.96,144.75,144.82,3700.0,114.6687,114.8351,114.6687,114.7242,3700.0
2011-04-06 11:20:00,144.89,144.89,144.76,144.8,3300.0,114.7796,114.7796,114.6767,114.7083,3300.0
2011-04-06 11:25:00,144.84,144.98,144.78,144.8,2500.0,114.74,114.8509,114.6925,114.7083,2500.0
2011-04-06 11:30:00,144.76,144.83,144.62,144.72,18100.0,114.6767,114.7321,114.5658,114.645,18100.0
2011-04-06 11:35:00,144.71,144.72,144.15,144.27,5700.0,114.6371,114.645,114.1934,114.2885,5700.0
2011-04-06 11:40:00,144.26,144.3,144.11,144.11,3400.0,114.2806,114.3123,114.1617,114.1617,3400.0
2011-04-06 11:45:00,144.12,144.14,143.95,144.06,26700.0,114.1697,114.1855,114.035,114.1221,26700.0
2011-04-06 11:50:00,144.02,144.12,143.89,143.9,2200.0,114.0904,114.1697,113.9875,113.9954,2200.0
2011-04-06 11:55:00,144.01,144.01,143.58,143.58,5200.0,114.0825,114.0825,113.7419,113.7419,5200.0
2011-04-06 12:00:00,143.58,143.66,143.52,143.52,2700.0,113.7419,113.8053,113.6944,113.6944,2700.0
2011-04-06 12:05:00,143.53,143.59,143.48,143.49,2400.0,113.7023,113.7498,113.6627,113.6706,2400.0
2011-04-06 12:10:00,143.47,143.79,143.43,143.67,4700.0,113.6547,113.9082,113.6231,113.8132,4700.0
2011-04-06 12:15:00,143.66,143.69,143.57,143.63,10900.0,113.8053,113.829,113.734,113.7815,10900.0
2011-04-06 12:20:00,143.56,143.69,143.54,143.69,900.0,113.726,113.829,113.7102,113.829,900.0
2011-04-06 12:25:00,143.7,143.9,143.66,143.78,3300.0,113.8369,113.9954,113.8053,113.9003,3300.0
2011-04-06 12:30:00,143.65,143.65,143.58,143.65,1800.0,113.7973,113.7973,113.7419,113.7973,1800.0
2011-04-06 12:35:00,143.6,143.65,143.6,143.6,900.0,113.7577,113.7973,113.7577,113.7577,900.0
2011-04-06 12:40:00,143.6,143.7,143.6,143.6,5100.0,113.7577,113.8369,113.7577,113.7577,5100.0
2011-04-06 12:45:00,143.6,143.71,143.6,143.66,3500.0,113.7577,113.8449,113.7577,113.8053,3500.0
2011-04-06 12:50:00,143.66,143.72,143.6,143.71,13900.0,113.8053,113.8528,113.7577,113.8449,13900.0
2011-04-06 12:55:00,143.72,143.87,143.67,143.83,40900.0,113.8528,113.9716,113.8132,113.9399,40900.0
2011-04-06 13:00:00,143.94,143.95,143.81,143.81,2000.0,114.0271,114.035,113.9241,113.9241,2000.0
2011-04-06 13:05:00,143.84,143.89,143.82,143.82,1400.0,113.9479,113.9875,113.932,113.932,1400.0
2011-04-06 13:10:00,143.86,143.95,143.84,143.94,11500.0,113.9637,114.035,113.9479,114.0271,11500.0
2011-04-06 13:15:00,143.91,144.14,143.91,144.11,3200.0,114.0033,114.1855,114.0033,114.1617,3200.0
2011-04-06 13:20:00,144.08,144.14,144.05,144.08,4500.0,114.138,114.1855,114.1142,114.138,4500.0
2011-04-06 13:25:00,144.05,144.06,143.98,143.99,3000.0,114.1142,114.1221,114.0588,114.0667,3000.0
2011-04-06 13:30:00,144.03,144.1,143.99,144.06,3900.0,114.0984,114.1538,114.0667,114.1221,3900.0
2011-04-06 13:35:00,144.15,144.16,144.06,144.06,2700.0,114.1934,114.2014,114.1221,114.1221,2700.0
2011-04-06 13:40:00,144.05,144.05,144.0,144.0,2300.0,114.1142,114.1142,114.0746,114.0746,2300.0
2011-04-06 13:45:00,143.98,144.11,143.98,144.05,3600.0,114.0588,114.1617,114.0588,114.1142,3600.0
2011-04-06 13:50:00,144.05,144.06,144.02,144.06,1500.0,114.1142,114.1221,114.0904,114.1221,1500.0
2011-04-06 13:55:00,144.05,144.24,144.03,144.18,4500.0,114.1142,114.2647,114.0984,114.2172,4500.0
2011-04-06 14:00:00,144.21,144.21,144.13,144.18,1800.0,114.241,114.241,114.1776,114.2172,1800.0
2011-04-06 14:05:00,144.21,144.25,144.17,144.25,3200.0,114.241,114.2726,114.2093,114.2726,3200.0
2011-04-06 14:10:00,144.26,144.33,144.23,144.33,1200.0,114.2806,114.336,114.2568,114.336,1200.0
2011-04-06 14:15:00,144.39,144.39,144.2,144.2,1900.0,114.3836,114.3836,114.233,114.233,1900.0
2011-04-06 14:20:00,144.15,144.16,144.11,144.12,4100.0,114.1934,114.2014,114.1617,114.1697,4100.0
2011-04-06 14:25:00,144.08,144.14,144.0,144.0,6600.0,114.138,114.1855,114.0746,114.0746,6600.0
2011-04-06 14:30:00,144.04,144.31,144.03,144.23,4900.0,114.1063,114.3202,114.0984,114.2568,4900.0
2011-04-06 14:35:00,144.26,144.31,144.23,144.31,4400.0,114.2806,114.3202,114.2568,114.3202,4400.0
2011-04-06 14:40:00,144.3,144.3,144.16,144.16,3600.0,114.3123,114.3123,114.2014,114.2014,3600.0
2011-04-06 14:45:00,144.2,144.27,144.14,144.14,4700.0,114.233,114.2885,114.1855,114.1855,4700.0
2011-04-06 14:50:00,144.15,144.18,144.14,144.14,2600.0,114.1934,114.2172,114.1855,114.1855,2600.0
2011-04-06 14:55:00,144.14,144.19,144.09,144.16,4300.0,114.1855,114.2251,114.1459,114.2014,4300.0
2011-04-06 15:00:00,144.18,144.27,144.17,144.21,8300.0,114.2172,114.2885,114.2093,114.241,8300.0
2011-04-06 15:05:00,144.23,144.26,144.08,144.12,4700.0,114.2568,114.2806,114.138,114.1697,4700.0
2011-04-06 15:10:00,144.12,144.14,143.99,144.11,12600.0,114.1697,114.1855,114.0667,114.1617,12600.0
2011-04-06 15:15:00,144.12,144.22,144.11,144.17,7600.0,114.1697,114.2489,114.1617,114.2093,7600.0
2011-04-06 15:20:00,144.18,144.33,144.14,144.14,6400.0,114.2172,114.336,114.1855,114.1855,6400.0
2011-04-06 15:25:00,144.16,144.23,144.1,144.16,7500.0,114.2014,114.2568,114.1538,114.2014,7500.0
2011-04-06 15:30:00,144.15,144.32,144.14,144.28,10500.0,114.1934,114.3281,114.1855,114.2964,10500.0
2011-04-06 15:35:00,144.24,144.29,144.14,144.2,13400.0,114.2647,114.3043,114.1855,114.233,13400.0
2011-04-06 15:40:00,144.2,144.25,144.12,144.25,6600.0,114.233,114.2726,114.1697,114.2726,6600.0
2011-04-06 15:45:00,144.25,144.31,144.16,144.23,10500.0,114.2726,114.3202,114.2014,114.2568,10500.0
2011-04-06 15:50:00,144.27,144.43,144.19,144.43,7000.0,114.2885,114.4152,114.2251,114.4152,7000.0
2011-04-06 15:55:00,144.35,144.35,144.17,144.21,21000.0,114.3519,114.3519,114.2093,114.241,21000.0
2011-04-07 09:30:00,143.85,144.3,143.59,144.26,4600.0,113.9558,114.3123,113.7498,114.2806,4600.0
2011-04-07 09:35:00,144.2,144.2,144.05,144.13,3000.0,114.233,114.233,114.1142,114.1776,3000.0
2011-04-07 09:40:00,144.18,144.48,144.06,144.39,7600.0,114.2172,114.4549,114.1221,114.3836,7600.0
2011-04-07 09:45:00,144.48,145.18,144.33,145.04,10800.0,114.4549,115.0094,114.336,114.8985,10800.0
2011-04-07 09:50:00,145.05,145.12,144.73,144.84,8900.0,114.9064,114.9618,114.6529,114.74,8900.0
2011-04-07 09:55:00,144.82,144.82,144.45,144.45,10300.0,114.7242,114.7242,114.4311,114.4311,10300.0
2011-04-07 10:00:00,144.48,144.62,144.36,144.47,3300.0,114.4549,114.5658,114.3598,114.4469,3300.0
2011-04-07 10:05:00,144.48,144.5,144.38,144.41,2600.0,114.4549,114.4707,114.3756,114.3994,2600.0
2011-04-07 10:10:00,144.39,144.48,144.31,144.31,3700.0,114.3836,114.4549,114.3202,114.3202,3700.0
2011-04-07 10:15:00,144.31,144.35,144.19,144.33,5300.0,114.3202,114.3519,114.2251,114.336,5300.0
2011-04-07 10:20:00,144.32,144.36,144.29,144.29,1600.0,114.3281,114.3598,114.3043,114.3043,1600.0
2011-04-07 10:25:00,144.36,144.39,144.2,144.28,4200.0,114.3598,114.3836,114.233,114.2964,4200.0
2011-04-07 10:30:00,144.23,144.3,144.17,144.29,3600.0,114.2568,114.3123,114.2093,114.3043,3600.0
2011-04-07 10:35:00,144.3,144.3,144.18,144.27,20200.0,114.3123,114.3123,114.2172,114.2885,20200.0
2011-04-07 10:40:00,144.25,144.3,143.53,143.53,10300.0,114.2726,114.3123,113.7023,113.7023,10300.0
2011-04-07 10:45:00,143.48,144.21,143.32,144.07,3800.0,113.6627,114.241,113.5359,114.1301,3800.0
2011-04-07 10:50:00,144.18,144.5,144.16,144.47,6400.0,114.2172,114.4707,114.2014,114.4469,6400.0
2011-04-07 10:55:00,144.47,144.49,144.34,144.4,3600.0,114.4469,114.4628,114.3439,114.3915,3600.0
2011-04-07 11:00:00,144.45,144.56,144.44,144.52,2200.0,114.4311,114.5182,114.4232,114.4865,2200.0
2011-04-07 11:05:00,144.51,144.84,144.51,144.77,3000.0,114.4786,114.74,114.4786,114.6846,3000.0
2011-04-07 11:10:00,144.77,144.84,144.71,144.84,3600.0,114.6846,114.74,114.6371,114.74,3600.0
2011-04-07 11:15:00,144.76,144.88,144.46,144.51,4000.0,114.6767,114.7717,114.439,114.4786,4000.0
2011-04-07 11:20:00,144.55,144.55,144.44,144.55,1900.0,114.5103,114.5103,114.4232,114.5103,1900.0
2011-04-07 11:25:00,144.7,144.7,144.44,144.52,3000.0,114.6291,114.6291,114.4232,114.4865,3000.0
2011-04-07 11:30:00,144.52,144.58,144.24,144.28,8000.0,114.4865,114.5341,114.2647,114.2964,8000.0
2011-04-07 11:35:00,144.35,144.43,144.25,144.35,4000.0,114.3519,114.4152,114.2726,114.3519,4000.0
2011-04-07 11:40:00,144.41,144.68,144.41,144.68,2500.0,114.3994,114.6133,114.3994,114.6133,2500.0
2011-04-07 11:45:00,144.68,144.68,144.42,144.58,2600.0,114.6133,114.6133,114.4073,114.5341,2600.0
2011-04-07 11:50:00,144.7,144.78,144.48,144.63,3400.0,114.6291,114.6925,114.4549,114.5737,3400.0
2011-04-07 11:55:00,144.61,145.01,144.55,145.01,2200.0,114.5578,114.8747,114.5103,114.8747,2200.0
2011-04-07 12:00:00,144.92,144.96,144.57,144.57,2700.0,114.8034,114.8351,114.5261,114.5261,2700.0
2011-04-07 12:05:00,144.6,144.68,144.6,144.68,1700.0,114.5499,114.6133,114.5499,114.6133,1700.0
2011-04-07 12:10:00,144.73,144.78,144.72,144.78,1300.0,114.6529,114.6925,114.645,114.6925,1300.0
2011-04-07 12:15:00,144.78,144.8,144.72,144.76,1900.0,114.6925,114.7083,114.645,114.6767,1900.0
2011-04-07 12:20:00,144.77,144.77,144.63,144.63,800.0,114.6846,114.6846,114.5737,114.5737,800.0
2011-04-07 12:25:00,144.68,144.75,144.64,144.75,1500.0,114.6133,114.6687,114.5816,114.6687,1500.0
2011-04-07 12:30:00,144.68,144.75,144.58,144.75,1800.0,114.6133,114.6687,114.5341,114.6687,1800.0
2011-04-07 12:35:00,144.72,145.21,144.72,145.04,4600.0,114.645,115.0331,114.645,114.8985,4600.0
2011-04-07 12:40:00,145.15,145.26,145.15,145.17,1900.0,114.9856,115.0728,114.9856,115.0015,1900.0
2011-04-07 12:45:00,145.19,145.19,145.03,145.03,3300.0,115.0173,115.0173,114.8906,114.8906,3300.0
2011-04-07 12:50:00,145.03,145.04,144.98,144.99,400.0,114.8906,114.8985,114.8509,114.8589,400.0
2011-04-07 12:55:00,145.0,145.01,144.9,144.97,2400.0,114.8668,114.8747,114.7876,114.843,2400.0
2011-04-07 13:00:00,144.97,145.02,144.73,144.73,1400.0,114.843,114.8826,114.6529,114.6529,1400.0
2011-04-07 13:05:00,144.81,144.86,144.78,144.8,2500.0,114.7163,114.7559,114.6925,114.7083,2500.0
2011-04-07 13:10:00,144.79,144.79,144.5,144.5,6000.0,114.7004,114.7004,114.4707,114.4707,6000.0
2011-04-07 13:15:00,144.41,144.41,144.37,144.37,800.0,114.3994,114.3994,114.3677,114.3677,800.0
2011-04-07 13:20:00,144.33,144.4,144.31,144.36,5100.0,114.336,114.3915,114.3202,114.3598,5100.0
2011-04-07 13:25:00,144.36,144.36,144.28,144.28,1300.0,114.3598,114.3598,114.2964,114.2964,1300.0
2011-04-07 13:30:00,144.18,144.18,143.94,144.03,5800.0,114.2172,114.2172,114.0271,114.0984,5800.0
2011-04-07 13:35:00,144.04,144.14,144.04,144.06,900.0,114.1063,114.1855,114.1063,114.1221,900.0
2011-04-07 13:40:00,144.04,144.05,144.01,144.01,600.0,114.1063,114.1142,114.0825,114.0825,600.0
2011-04-07 13:45:00,143.86,143.88,143.68,143.83,3100.0,113.9637,113.9795,113.8211,113.9399,3100.0
2011-04-07 13:50:00,143.88,143.91,143.74,143.74,3500.0,113.9795,114.0033,113.8686,113.8686,3500.0
2011-04-07 13:55:00,143.83,144.09,143.81,143.93,9000.0,113.9399,114.1459,113.9241,114.0191,9000.0
2011-04-07 14:00:00,143.97,143.98,143.89,143.89,1200.0,114.0508,114.0588,113.9875,113.9875,1200.0
2011-04-07 14:05:00,143.89,143.89,143.74,143.78,3600.0,113.9875,113.9875,113.8686,113.9003,3600.0
2011-04-07 14:10:00,143.76,143.84,143.7,143.75,3100.0,113.8845,113.9479,113.8369,113.8766,3100.0
2011-04-07 14:15:00,143.66,143.82,143.63,143.82,1000.0,113.8053,113.932,113.7815,113.932,1000.0
2011-04-07 14:20:00,143.79,143.88,143.66,143.86,3600.0,113.9082,113.9795,113.8053,113.9637,3600.0
2011-04-07 14:25:00,143.85,143.85,143.67,143.67,1300.0,113.9558,113.9558,113.8132,113.8132,1300.0
2011-04-07 14:30:00,143.66,143.72,143.66,143.7,1700.0,113.8053,113.8528,113.8053,113.8369,1700.0
2011-04-07 14:35:00,143.75,144.02,143.75,143.9,2500.0,113.8766,114.0904,113.8766,113.9954,2500.0
2011-04-07 14:40:00,143.89,144.15,143.88,144.11,4200.0,113.9875,114.1934,113.9795,114.1617,4200.0
2011-04-07 14:45:00,144.16,144.18,144.11,144.17,3000.0,114.2014,114.2172,114.1617,114.2093,3000.0
2011-04-07 14:50:00,144.17,144.38,144.13,144.36,5600.0,114.2093,114.3756,114.1776,114.3598,5600.0
2011-04-07 14:55:00,144.35,144.4,144.31,144.36,2700.0,114.3519,114.3915,114.3202,114.3598,2700.0
2011-04-07 15:00:00,144.36,144.4,144.18,144.2,6300.0,114.3598,114.3915,114.2172,114.233,6300.0
2011-04-07 15:05:00,144.21,144.22,144.09,144.18,4500.0,114.241,114.2489,114.1459,114.2172,4500.0
2011-04-07 15:10:00,144.17,144.17,144.11,144.11,5900.0,114.2093,114.2093,114.1617,114.1617,5900.0
2011-04-07 15:15:00,144.12,144.31,144.11,144.31,6300.0,114.1697,114.3202,114.1617,114.3202,6300.0
2011-04-07 15:20:00,144.31,144.31,144.13,144.16,3400.0,114.3202,114.3202,114.1776,114.2014,3400.0
2011-04-07 15:25:00,144.16,144.16,144.03,144.13,12900.0,114.2014,114.2014,114.0984,114.1776,12900.0
2011-04-07 15:30:00,144.14,144.16,143.98,144.03,6200.0,114.1855,114.2014,114.0588,114.0984,6200.0
2011-04-07 15:35:00,144.04,144.12,144.03,144.06,8600.0,114.1063,114.1697,114.0984,114.1221,8600.0
2011-04-07 15:40:00,144.09,144.12,144.01,144.07,6400.0,114.1459,114.1697,114.0825,114.1301,6400.0
2011-04-07 15:45:00,144.08,144.09,143.76,143.83,16100.0,114.138,114.1459,113.8845,113.9399,16100.0
2011-04-07 15:50:00,143.84,143.85,143.63,143.79,11000.0,113.9479,113.9558,113.7815,113.9082,11000.0
2011-04-07 15:55:00,143.78,143.87,143.7,143.84,17100.0,113.9003,113.9716,113.8369,113.9479,17100.0
2011-04-08 09:30:00,144.51,144.75,144.4,144.4,2400.0,114.4786,114.6687,114.3915,114.3915,2400.0
2011-04-08 09:35:00,144.41,144.45,144.41,144.45,300.0,114.3994,114.4311,114.3994,114.4311,300.0
2011-04-08 09:40:00,144.3,144.3,144.28,144.28,200.0,114.3123,114.3123,114.2964,114.2964,200.0
2011-04-08 09:45:00,144.47,144.47,144.15,144.15,6700.0,114.4469,114.4469,114.1934,114.1934,6700.0
2011-04-08 09:50:00,144.2,144.21,143.9,143.95,2100.0,114.233,114.241,113.9954,114.035,2100.0
2011-04-08 09:55:00,144.2,144.2,144.07,144.07,1500.0,114.233,114.233,114.1301,114.1301,1500.0
2011-04-08 10:00:00,144.14,144.26,144.03,144.05,2400.0,114.1855,114.2806,114.0984,114.1142,2400.0
2011-04-08 10:05:00,144.03,144.03,143.84,143.9,4200.0,114.0984,114.0984,113.9479,113.9954,4200.0
2011-04-08 10:10:00,143.77,143.82,143.69,143.82,2600.0,113.8924,113.932,113.829,113.932,2600.0
2011-04-08 10:15:00,143.86,143.93,143.69,143.71,5100.0,113.9637,114.0191,113.829,113.8449,5100.0
2011-04-08 10:20:00,143.56,143.64,143.52,143.64,1900.0,113.726,113.7894,113.6944,113.7894,1900.0
2011-04-08 10:25:00,143.71,143.86,143.71,143.86,1200.0,113.8449,113.9637,113.8449,113.9637,1200.0
2011-04-08 10:30:00,143.86,144.06,143.86,143.92,2700.0,113.9637,114.1221,113.9637,114.0112,2700.0
2011-04-08 10:35:00,143.8,143.98,143.8,143.98,1400.0,113.9162,114.0588,113.9162,114.0588,1400.0
2011-04-08 10:40:00,143.97,144.07,143.93,144.0,2900.0,114.0508,114.1301,114.0191,114.0746,2900.0
2011-04-08 10:45:00,144.0,144.02,143.91,143.94,3200.0,114.0746,114.0904,114.0033,114.0271,3200.0
2011-04-08 10:50:00,144.06,144.12,143.9,143.9,1500.0,114.1221,114.1697,113.9954,113.9954,1500.0
2011-04-08 10:55:00,143.92,144.03,143.83,143.83,2100.0,114.0112,114.0984,113.9399,113.9399,2100.0
2011-04-08 11:00:00,143.64,143.64,143.45,143.55,1900.0,113.7894,113.7894,113.6389,113.7181,1900.0
2011-04-08 11:05:00,143.62,143.62,143.47,143.47,1300.0,113.7736,113.7736,113.6547,113.6547,1300.0
2011-04-08 11:10:00,143.43,143.43,143.31,143.35,1700.0,113.6231,113.6231,113.528,113.5597,1700.0
2011-04-08 11:15:00,143.39,143.59,143.38,143.59,1000.0,113.5914,113.7498,113.5834,113.7498,1000.0
2011-04-08 11:20:00,143.47,143.48,143.35,143.38,2100.0,113.6547,113.6627,113.5597,113.5834,2100.0
2011-04-08 11:25:00,143.31,143.31,143.16,143.21,4400.0,113.528,113.528,113.4092,113.4488,4400.0
2011-04-08 11:30:00,143.21,143.29,143.11,143.29,6100.0,113.4488,113.5122,113.3696,113.5122,6100.0
2011-04-08 11:35:00,143.29,143.29,143.22,143.28,7000.0,113.5122,113.5122,113.4567,113.5042,7000.0
2011-04-08 11:40:00,143.25,143.25,143.22,143.22,700.0,113.4805,113.4805,113.4567,113.4567,700.0
2011-04-08 11:45:00,143.22,143.26,143.22,143.22,1100.0,113.4567,113.4884,113.4567,113.4567,1100.0
2011-04-08 11:50:00,143.22,143.22,143.05,143.05,1500.0,113.4567,113.4567,113.322,113.322,1500.0
2011-04-08 11:55:00,143.07,143.09,143.05,143.07,900.0,113.3379,113.3537,113.322,113.3379,900.0
2011-04-08 12:00:00,143.06,143.17,143.06,143.17,1300.0,113.3299,113.4171,113.3299,113.4171,1300.0
2011-04-08 12:05:00,143.2,143.29,143.2,143.28,1200.0,113.4409,113.5122,113.4409,113.5042,1200.0
2011-04-08 12:10:00,143.2,143.29,143.2,143.23,800.0,113.4409,113.5122,113.4409,113.4646,800.0
2011-04-08 12:15:00,143.29,143.29,143.27,143.27,1600.0,113.5122,113.5122,113.4963,113.4963,1600.0
2011-04-08 12:20:00,143.28,143.28,143.17,143.17,1700.0,113.5042,113.5042,113.4171,113.4171,1700.0
2011-04-08 12:25:00,143.17,143.19,143.12,143.17,900.0,113.4171,113.4329,113.3775,113.4171,900.0
2011-04-08 12:30:00,143.26,143.29,143.15,143.15,4600.0,113.4884,113.5122,113.4012,113.4012,4600.0
2011-04-08 12:35:00,143.26,143.29,143.16,143.29,600.0,113.4884,113.5122,113.4092,113.5122,600.0
2011-04-08 12:40:00,143.29,143.29,143.17,143.17,1200.0,113.5122,113.5122,113.4171,113.4171,1200.0
2011-04-08 12:45:00,143.17,143.25,143.17,143.23,800.0,113.4171,113.4805,113.4171,113.4646,800.0
2011-04-08 12:50:00,143.18,143.18,143.11,143.11,800.0,113.425,113.425,113.3696,113.3696,800.0
2011-04-08 12:55:00,143.11,143.14,142.94,143.14,1900.0,113.3696,113.3933,113.2349,113.3933,1900.0
2011-04-08 13:00:00,143.17,143.18,143.09,143.14,1200.0,113.4171,113.425,113.3537,113.3933,1200.0
2011-04-08 13:05:00,143.22,143.25,143.15,143.2,1100.0,113.4567,113.4805,113.4012,113.4409,1100.0
2011-04-08 13:10:00,143.16,143.17,143.1,143.14,1700.0,113.4092,113.4171,113.3616,113.3933,1700.0
2011-04-08 13:15:00,143.23,143.29,143.23,143.29,300.0,113.4646,113.5122,113.4646,113.5122,300.0
2011-04-08 13:20:00,143.25,143.25,143.24,143.24,200.0,113.4805,113.4805,113.4725,113.4725,200.0
2011-04-08 13:25:00,143.24,143.29,143.23,143.29,1200.0,113.4725,113.5122,113.4646,113.5122,1200.0
2011-04-08 13:30:00,143.29,143.29,143.09,143.19,2400.0,113.5122,113.5122,113.3537,113.4329,2400.0
2011-04-08 13:35:00,143.24,143.28,143.24,143.28,600.0,113.4725,113.5042,113.4725,113.5042,600.0
2011-04-08 13:40:00,143.29,143.29,143.13,143.13,900.0,113.5122,113.5122,113.3854,113.3854,900.0
2011-04-08 13:45:00,143.24,143.24,143.14,143.14,700.0,113.4725,113.4725,113.3933,113.3933,700.0
2011-04-08 13:50:00,143.23,143.26,143.18,143.26,700.0,113.4646,113.4884,113.425,113.4884,700.0
2011-04-08 13:55:00,143.24,143.29,143.18,143.18,300.0,113.4725,113.5122,113.425,113.425,300.0
2011-04-08 14:00:00,143.25,143.27,143.16,143.16,2000.0,113.4805,113.4963,113.4092,113.4092,2000.0
2011-04-08 14:05:00,143.15,143.17,143.15,143.16,600.0,113.4012,113.4171,113.4012,113.4092,600.0
2011-04-08 14:10:00,143.16,143.16,143.05,143.05,1700.0,113.4092,113.4092,113.322,113.322,1700.0
2011-04-08 14:15:00,142.88,142.96,142.82,142.94,900.0,113.1874,113.2507,113.1398,113.2349,900.0
2011-04-08 14:20:00,142.88,142.95,142.77,142.77,3100.0,113.1874,113.2428,113.1002,113.1002,3100.0
2011-04-08 14:25:00,142.77,142.84,142.69,142.69,1000.0,113.1002,113.1557,113.0368,113.0368,1000.0
2011-04-08 14:30:00,142.72,142.74,142.5,142.54,4400.0,113.0606,113.0764,112.8863,112.918,4400.0
2011-04-08 14:35:00,142.57,142.63,142.43,142.63,2100.0,112.9418,112.9893,112.8309,112.9893,2100.0
2011-04-08 14:40:00,142.6,142.6,142.49,142.51,2600.0,112.9655,112.9655,112.8784,112.8942,2600.0
2011-04-08 14:45:00,142.47,142.58,142.44,142.46,14600.0,112.8626,112.9497,112.8388,112.8546,14600.0
2011-04-08 14:50:00,142.43,142.59,142.42,142.53,7900.0,112.8309,112.9576,112.8229,112.9101,7900.0
2011-04-08 14:55:00,142.55,142.57,142.33,142.4,18900.0,112.9259,112.9418,112.7517,112.8071,18900.0
2011-04-08 15:00:00,142.38,142.52,142.35,142.5,12600.0,112.7913,112.9022,112.7675,112.8863,12600.0
2011-04-08 15:05:00,142.5,142.72,142.48,142.71,4200.0,112.8863,113.0606,112.8705,113.0527,4200.0
2011-04-08 15:10:00,142.71,142.87,142.67,142.84,5900.0,113.0527,113.1794,113.021,113.1557,5900.0
2011-04-08 15:15:00,142.81,142.84,142.71,142.77,7500.0,113.1319,113.1557,113.0527,113.1002,7500.0
2011-04-08 15:20:00,142.77,142.86,142.76,142.77,5500.0,113.1002,113.1715,113.0923,113.1002,5500.0
2011-04-08 15:25:00,142.77,142.92,142.71,142.88,8300.0,113.1002,113.219,113.0527,113.1874,8300.0
2011-04-08 15:30:00,142.88,143.03,142.84,142.95,16000.0,113.1874,113.3062,113.1557,113.2428,16000.0
2011-04-08 15:35:00,143.03,143.08,142.92,142.94,4600.0,113.3062,113.3458,113.219,113.2349,4600.0
2011-04-08 15:40:00,142.94,143.09,142.89,142.97,5700.0,113.2349,113.3537,113.1953,113.2587,5700.0
2011-04-08 15:45:00,143.01,143.14,143.01,143.11,6000.0,113.2903,113.3933,113.2903,113.3696,6000.0
2011-04-08 15:50:00,143.1,143.21,143.01,143.21,7700.0,113.3616,113.4488,113.2903,113.4488,7700.0
2011-04-08 15:55:00,143.16,143.2,143.01,143.1,13400.0,113.4092,113.4409,113.2903,113.3616,13400.0
2011-04-11 09:30:00,143.13,143.31,142.78,143.22,9100.0,113.3854,113.528,113.1081,113.4567,9100.0
2011-04-11 09:35:00,143.05,143.65,143.05,143.42,3200.0,113.322,113.7973,113.322,113.6151,3200.0
2011-04-11 09:40:00,143.27,143.76,143.26,143.69,3800.0,113.4963,113.8845,113.4884,113.829,3800.0
2011-04-11 09:45:00,143.66,143.98,143.55,143.96,3400.0,113.8053,114.0588,113.7181,114.0429,3400.0
2011-04-11 09:50:00,144.02,144.02,143.62,143.84,3900.0,114.0904,114.0904,113.7736,113.9479,3900.0
2011-04-11 09:55:00,144.02,144.02,143.41,143.41,3300.0,114.0904,114.0904,113.6072,113.6072,3300.0
2011-04-11 10:00:00,143.47,143.64,143.45,143.53,8200.0,113.6547,113.7894,113.6389,113.7023,8200.0
2011-04-11 10:05:00,143.51,143.51,143.07,143.1,7100.0,113.6864,113.6864,113.3379,113.3616,7100.0
2011-04-11 10:10:00,143.11,143.11,142.94,142.99,5600.0,113.3696,113.3696,113.2349,113.2745,5600.0
2011-04-11 10:15:00,143.0,143.0,142.9,142.96,4600.0,113.2824,113.2824,113.2032,113.2507,4600.0
2011-04-11 10:20:00,142.97,143.16,142.97,143.06,3600.0,113.2587,113.4092,113.2587,113.3299,3600.0
2011-04-11 10:25:00,143.1,143.1,143.0,143.02,2200.0,113.3616,113.3616,113.2824,113.2983,2200.0
2011-04-11 10:30:00,142.95,143.02,142.85,142.94,4700.0,113.2428,113.2983,113.1636,113.2349,4700.0
2011-04-11 10:35:00,142.95,143.06,142.89,142.95,6300.0,113.2428,113.3299,113.1953,113.2428,6300.0
2011-04-11 10:40:00,143.04,143.27,142.89,143.24,3100.0,113.3141,113.4963,113.1953,113.4725,3100.0
2011-04-11 10:45:00,143.28,143.64,143.28,143.64,3500.0,113.5042,113.7894,113.5042,113.7894,3500.0
2011-04-11 10:50:00,143.64,143.74,143.63,143.69,3800.0,113.7894,113.8686,113.7815,113.829,3800.0
2011-04-11 10:55:00,143.66,143.77,143.51,143.75,2500.0,113.8053,113.8924,113.6864,113.8766,2500.0
2011-04-11 11:00:00,143.78,143.78,143.63,143.67,1500.0,113.9003,113.9003,113.7815,113.8132,1500.0
2011-04-11 11:05:00,143.8,143.89,143.8,143.87,2800.0,113.9162,113.9875,113.9162,113.9716,2800.0
2011-04-11 11:10:00,143.85,143.93,143.76,143.93,2300.0,113.9558,114.0191,113.8845,114.0191,2300.0
2011-04-11 11:15:00,143.95,144.15,143.88,144.04,2400.0,114.035,114.1934,113.9795,114.1063,2400.0
2011-04-11 11:20:00,144.04,144.04,143.75,143.98,2400.0,114.1063,114.1063,113.8766,114.0588,2400.0
2011-04-11 11:25:00,143.96,144.08,143.96,144.0,3300.0,114.0429,114.138,114.0429,114.0746,3300.0
2011-04-11 11:30:00,143.92,144.06,143.88,144.02,4000.0,114.0112,114.1221,113.9795,114.0904,4000.0
2011-04-11 11:35:00,144.01,144.02,143.95,144.0,2700.0,114.0825,114.0904,114.035,114.0746,2700.0
2011-04-11 11:40:00,143.96,144.06,143.96,144.06,2200.0,114.0429,114.1221,114.0429,114.1221,2200.0
2011-04-11 11:45:00,143.96,143.97,143.93,143.97,1600.0,114.0429,114.0508,114.0191,114.0508,1600.0
2011-04-11 11:50:00,143.97,144.0,143.96,143.97,3000.0,114.0508,114.0746,114.0429,114.0508,3000.0
2011-04-11 11:55:00,144.01,144.11,143.92,143.92,3000.0,114.0825,114.1617,114.0112,114.0112,3000.0
2011-04-11 12:00:00,143.94,144.05,143.94,144.05,3400.0,114.0271,114.1142,114.0271,114.1142,3400.0
2011-04-11 12:05:00,144.01,144.06,143.92,144.06,4600.0,114.0825,114.1221,114.0112,114.1221,4600.0
2011-04-11 12:10:00,144.06,144.12,144.06,144.08,2300.0,114.1221,114.1697,114.1221,114.138,2300.0
2011-04-11 12:15:00,144.04,144.04,143.94,143.94,3200.0,114.1063,114.1063,114.0271,114.0271,3200.0
2011-04-11 12:20:00,143.94,144.18,143.94,144.18,6000.0,114.0271,114.2172,114.0271,114.2172,6000.0
2011-04-11 12:25:00,144.14,144.27,144.1,144.27,4100.0,114.1855,114.2885,114.1538,114.2885,4100.0
2011-04-11 12:30:00,144.28,144.28,144.15,144.16,1500.0,114.2964,114.2964,114.1934,114.2014,1500.0
2011-04-11 12:35:00,144.11,144.11,143.77,143.86,5200.0,114.1617,114.1617,113.8924,113.9637,5200.0
2011-04-11 12:40:00,143.86,143.9,143.76,143.9,2600.0,113.9637,113.9954,113.8845,113.9954,2600.0
2011-04-11 12:45:00,143.97,143.97,143.86,143.89,3600.0,114.0508,114.0508,113.9637,113.9875,3600.0
2011-04-11 12:50:00,143.91,144.02,143.85,143.96,5500.0,114.0033,114.0904,113.9558,114.0429,5500.0
2011-04-11 12:55:00,143.95,143.99,143.83,143.83,3200.0,114.035,114.0667,113.9399,113.9399,3200.0
2011-04-11 13:00:00,143.78,143.9,143.78,143.88,3000.0,113.9003,113.9954,113.9003,113.9795,3000.0
2011-04-11 13:05:00,143.86,144.0,143.86,144.0,1300.0,113.9637,114.0746,113.9637,114.0746,1300.0
2011-04-11 13:10:00,144.02,144.02,143.84,143.88,1900.0,114.0904,114.0904,113.9479,113.9795,1900.0
2011-04-11 13:15:00,143.88,143.91,143.77,143.88,2900.0,113.9795,114.0033,113.8924,113.9795,2900.0
2011-04-11 13:20:00,143.95,144.0,143.83,143.83,3400.0,114.035,114.0746,113.9399,113.9399,3400.0
2011-04-11 13:25:00,143.83,143.99,143.83,143.97,1400.0,113.9399,114.0667,113.9399,114.0508,1400.0
2011-04-11 13:30:00,143.96,143.98,143.85,143.94,2500.0,114.0429,114.0588,113.9558,114.0271,2500.0
2011-04-11 13:35:00,143.89,143.89,143.65,143.65,2200.0,113.9875,113.9875,113.7973,113.7973,2200.0
2011-04-11 13:40:00,143.73,143.76,143.68,143.76,2200.0,113.8607,113.8845,113.8211,113.8845,2200.0
2011-04-11 13:45:00,143.69,143.69,143.55,143.61,2500.0,113.829,113.829,113.7181,113.7656,2500.0
2011-04-11 13:50:00,143.56,143.69,143.48,143.6,8000.0,113.726,113.829,113.6627,113.7577,8000.0
2011-04-11 13:55:00,143.59,143.59,143.41,143.41,3200.0,113.7498,113.7498,113.6072,113.6072,3200.0
2011-04-11 14:00:00,143.52,143.54,143.36,143.46,5100.0,113.6944,113.7102,113.5676,113.6468,5100.0
2011-04-11 14:05:00,143.51,143.66,143.48,143.65,2400.0,113.6864,113.8053,113.6627,113.7973,2400.0
2011-04-11 14:10:00,143.64,143.64,143.47,143.47,3100.0,113.7894,113.7894,113.6547,113.6547,3100.0
2011-04-11 14:15:00,143.49,143.61,143.47,143.61,2800.0,113.6706,113.7656,113.6547,113.7656,2800.0
2011-04-11 14:20:00,143.64,143.65,143.51,143.61,3500.0,113.7894,113.7973,113.6864,113.7656,3500.0
2011-04-11 14:25:00,143.55,143.69,143.49,143.59,2600.0,113.7181,113.829,113.6706,113.7498,2600.0
2011-04-11 14:30:00,143.63,143.7,143.48,143.48,3900.0,113.7815,113.8369,113.6627,113.6627,3900.0
2011-04-11 14:35:00,143.51,143.56,143.37,143.37,4400.0,113.6864,113.726,113.5755,113.5755,4400.0
2011-04-11 14:40:00,143.42,143.48,143.33,143.41,3200.0,113.6151,113.6627,113.5438,113.6072,3200.0
2011-04-11 14:45:00,143.36,143.46,143.31,143.46,4600.0,113.5676,113.6468,113.528,113.6468,4600.0
2011-04-11 14:50:00,143.44,143.56,143.41,143.41,3400.0,113.631,113.726,113.6072,113.6072,3400.0
2011-04-11 14:55:00,143.46,143.46,143.3,143.36,3800.0,113.6468,113.6468,113.5201,113.5676,3800.0
2011-04-11 15:00:00,143.35,143.35,143.19,143.3,8100.0,113.5597,113.5597,113.4329,113.5201,8100.0
2011-04-11 15:05:00,143.28,143.35,143.18,143.19,7200.0,113.5042,113.5597,113.425,113.4329,7200.0
2011-04-11 15:10:00,143.17,143.25,143.1,143.25,10200.0,113.4171,113.4805,113.3616,113.4805,10200.0
2011-04-11 15:15:00,143.24,143.31,143.1,143.25,8000.0,113.4725,113.528,113.3616,113.4805,8000.0
2011-04-11 15:20:00,143.29,143.36,143.25,143.28,4200.0,113.5122,113.5676,113.4805,113.5042,4200.0
2011-04-11 15:25:00,143.31,143.31,143.24,143.26,2800.0,113.528,113.528,113.4725,113.4884,2800.0
2011-04-11 15:30:00,143.23,143.36,143.22,143.23,5100.0,113.4646,113.5676,113.4567,113.4646,5100.0
2011-04-11 15:35:00,143.24,143.4,143.24,143.35,3600.0,113.4725,113.5993,113.4725,113.5597,3600.0
2011-04-11 15:40:00,143.37,143.54,143.37,143.52,5600.0,113.5755,113.7102,113.5755,113.6944,5600.0
2011-04-11 15:45:00,143.54,143.74,143.43,143.74,9500.0,113.7102,113.8686,113.6231,113.8686,9500.0
2011-04-11 15:50:00,143.68,143.68,143.51,143.56,6000.0,113.8211,113.8211,113.6864,113.726,6000.0
2011-04-11 15:55:00,143.6,143.62,143.37,143.44,28700.0,113.7577,113.7736,113.5755,113.631,28700.0
2011-04-12 09:30:00,142.69,143.33,141.81,141.81,10200.0,113.0368,113.5438,112.3397,112.3397,10200.0
2011-04-12 09:35:00,141.81,141.99,141.72,141.85,11500.0,112.3397,112.4823,112.2684,112.3714,11500.0
2011-04-12 09:40:00,142.0,142.21,141.7,141.75,13700.0,112.4902,112.6566,112.2526,112.2922,13700.0
2011-04-12 09:45:00,141.79,141.96,141.77,141.95,2200.0,112.3239,112.4585,112.308,112.4506,2200.0
2011-04-12 09:50:00,141.94,142.23,141.94,142.08,3900.0,112.4427,112.6724,112.4427,112.5536,3900.0
2011-04-12 09:55:00,142.17,142.17,141.74,141.94,4900.0,112.6249,112.6249,112.2843,112.4427,4900.0
2011-04-12 10:00:00,141.87,142.03,141.7,141.93,3300.0,112.3872,112.514,112.2526,112.4348,3300.0
2011-04-12 10:05:00,142.05,142.05,141.48,141.55,3600.0,112.5298,112.5298,112.0783,112.1337,3600.0
2011-04-12 10:10:00,141.48,141.78,141.47,141.78,1800.0,112.0783,112.316,112.0704,112.316,1800.0
2011-04-12 10:15:00,141.78,141.83,141.68,141.68,2400.0,112.316,112.3556,112.2367,112.2367,2400.0
2011-04-12 10:20:00,141.79,141.84,141.71,141.74,2500.0,112.3239,112.3635,112.2605,112.2843,2500.0
2011-04-12 10:25:00,141.71,141.95,141.63,141.89,2000.0,112.2605,112.4506,112.1971,112.4031,2000.0
2011-04-12 10:30:00,141.92,141.94,141.71,141.74,1500.0,112.4269,112.4427,112.2605,112.2843,1500.0
2011-04-12 10:35:00,141.74,141.8,141.67,141.8,3800.0,112.2843,112.3318,112.2288,112.3318,3800.0
2011-04-12 10:40:00,141.81,141.89,141.73,141.76,11300.0,112.3397,112.4031,112.2763,112.3001,11300.0
2011-04-12 10:45:00,141.75,141.76,141.68,141.74,3800.0,112.2922,112.3001,112.2367,112.2843,3800.0
2011-04-12 10:50:00,141.8,141.85,141.68,141.71,4400.0,112.3318,112.3714,112.2367,112.2605,4400.0
2011-04-12 10:55:00,141.84,141.89,141.67,141.89,14700.0,112.3635,112.4031,112.2288,112.4031,14700.0
2011-04-12 11:00:00,141.87,141.95,141.82,141.95,900.0,112.3872,112.4506,112.3476,112.4506,900.0
2011-04-12 11:05:00,141.9,141.9,141.78,141.84,1700.0,112.411,112.411,112.316,112.3635,1700.0
2011-04-12 11:10:00,141.97,142.12,141.97,142.08,1300.0,112.4665,112.5853,112.4665,112.5536,1300.0
2011-04-12 11:15:00,142.09,142.11,141.87,142.11,1400.0,112.5615,112.5774,112.3872,112.5774,1400.0
2011-04-12 11:20:00,141.95,142.1,141.95,142.1,600.0,112.4506,112.5695,112.4506,112.5695,600.0
2011-04-12 11:25:00,142.07,142.16,142.07,142.13,500.0,112.5457,112.617,112.5457,112.5932,500.0
2011-04-12 11:30:00,142.14,142.2,142.09,142.2,1100.0,112.6011,112.6487,112.5615,112.6487,1100.0
2011-04-12 11:35:00,142.17,142.32,142.17,142.32,1500.0,112.6249,112.7437,112.6249,112.7437,1500.0
2011-04-12 11:40:00,142.33,142.36,142.29,142.36,2000.0,112.7517,112.7754,112.72,112.7754,2000.0
2011-04-12 11:45:00,142.31,142.31,142.22,142.22,700.0,112.7358,112.7358,112.6645,112.6645,700.0
2011-04-12 11:50:00,142.27,142.27,142.11,142.12,1600.0,112.7041,112.7041,112.5774,112.5853,1600.0
2011-04-12 11:55:00,142.07,142.07,141.99,141.99,1100.0,112.5457,112.5457,112.4823,112.4823,1100.0
2011-04-12 12:00:00,142.03,142.13,142.02,142.13,1100.0,112.514,112.5932,112.5061,112.5932,1100.0
2011-04-12 12:05:00,142.06,142.06,142.01,142.01,300.0,112.5378,112.5378,112.4982,112.4982,300.0
2011-04-12 12:10:00,142.03,142.07,141.89,141.93,2200.0,112.514,112.5457,112.4031,112.4348,2200.0
2011-04-12 12:15:00,141.94,141.98,141.94,141.97,1100.0,112.4427,112.4744,112.4427,112.4665,1100.0
2011-04-12 12:20:00,141.95,141.98,141.95,141.98,1500.0,112.4506,112.4744,112.4506,112.4744,1500.0
2011-04-12 12:25:00,142.0,142.0,141.92,141.94,1600.0,112.4902,112.4902,112.4269,112.4427,1600.0
2011-04-12 12:30:00,141.9,141.9,141.78,141.78,3000.0,112.411,112.411,112.316,112.316,3000.0
2011-04-12 12:35:00,141.8,141.8,141.72,141.76,2100.0,112.3318,112.3318,112.2684,112.3001,2100.0
2011-04-12 12:40:00,141.76,141.95,141.76,141.9,1700.0,112.3001,112.4506,112.3001,112.411,1700.0
2011-04-12 12:45:00,141.98,141.98,141.84,141.9,2900.0,112.4744,112.4744,112.3635,112.411,2900.0
2011-04-12 12:50:00,141.93,141.93,141.87,141.93,1200.0,112.4348,112.4348,112.3872,112.4348,1200.0
2011-04-12 12:55:00,141.82,141.93,141.78,141.93,2300.0,112.3476,112.4348,112.316,112.4348,2300.0
2011-04-12 13:00:00,141.92,141.99,141.82,141.92,2000.0,112.4269,112.4823,112.3476,112.4269,2000.0
2011-04-12 13:05:00,141.94,141.97,141.9,141.9,1500.0,112.4427,112.4665,112.411,112.411,1500.0
2011-04-12 13:10:00,141.88,141.92,141.85,141.87,2400.0,112.3952,112.4269,112.3714,112.3872,2400.0
2011-04-12 13:15:00,141.8,141.9,141.79,141.85,900.0,112.3318,112.411,112.3239,112.3714,900.0
2011-04-12 13:20:00,141.88,141.9,141.84,141.9,1500.0,112.3952,112.411,112.3635,112.411,1500.0
2011-04-12 13:25:00,141.91,142.15,141.91,142.15,1800.0,112.4189,112.6091,112.4189,112.6091,1800.0
2011-04-12 13:30:00,142.24,142.24,142.09,142.18,1400.0,112.6804,112.6804,112.5615,112.6328,1400.0
2011-04-12 13:35:00,142.15,142.15,142.0,142.0,1500.0,112.6091,112.6091,112.4902,112.4902,1500.0
2011-04-12 13:40:00,142.05,142.05,141.97,141.99,1200.0,112.5298,112.5298,112.4665,112.4823,1200.0
2011-04-12 13:45:00,142.03,142.34,142.03,142.31,3200.0,112.514,112.7596,112.514,112.7358,3200.0
2011-04-12 13:50:00,142.32,142.32,142.22,142.3,1700.0,112.7437,112.7437,112.6645,112.7279,1700.0
2011-04-12 13:55:00,142.33,142.33,142.27,142.27,1400.0,112.7517,112.7517,112.7041,112.7041,1400.0
2011-04-12 14:00:00,142.28,142.36,142.28,142.28,2000.0,112.712,112.7754,112.712,112.712,2000.0
2011-04-12 14:05:00,142.27,142.55,142.23,142.55,3000.0,112.7041,112.9259,112.6724,112.9259,3000.0
2011-04-12 14:10:00,142.52,142.58,142.43,142.47,2100.0,112.9022,112.9497,112.8309,112.8626,2100.0
2011-04-12 14:15:00,142.5,142.57,142.48,142.48,1700.0,112.8863,112.9418,112.8705,112.8705,1700.0
2011-04-12 14:20:00,142.51,142.63,142.48,142.48,3100.0,112.8942,112.9893,112.8705,112.8705,3100.0
2011-04-12 14:25:00,142.45,142.53,142.41,142.46,3500.0,112.8467,112.9101,112.815,112.8546,3500.0
2011-04-12 14:30:00,142.48,142.5,142.42,142.43,3500.0,112.8705,112.8863,112.8229,112.8309,3500.0
2011-04-12 14:35:00,142.38,142.48,142.35,142.38,3200.0,112.7913,112.8705,112.7675,112.7913,3200.0
2011-04-12 14:40:00,142.42,142.56,142.37,142.42,2700.0,112.8229,112.9339,112.7833,112.8229,2700.0
2011-04-12 14:45:00,142.41,142.41,142.21,142.3,4500.0,112.815,112.815,112.6566,112.7279,4500.0
2011-04-12 14:50:00,142.27,142.31,142.2,142.25,2500.0,112.7041,112.7358,112.6487,112.6883,2500.0
2011-04-12 14:55:00,142.28,142.28,142.11,142.17,3400.0,112.712,112.712,112.5774,112.6249,3400.0
2011-04-12 15:00:00,142.19,142.19,142.13,142.14,3600.0,112.6407,112.6407,112.5932,112.6011,3600.0
2011-04-12 15:05:00,142.14,142.22,142.08,142.13,3000.0,112.6011,112.6645,112.5536,112.5932,3000.0
2011-04-12 15:10:00,142.11,142.11,142.06,142.06,2900.0,112.5774,112.5774,112.5378,112.5378,2900.0
2011-04-12 15:15:00,142.06,142.09,142.0,142.07,3700.0,112.5378,112.5615,112.4902,112.5457,3700.0
2011-04-12 15:20:00,142.01,142.02,141.73,141.81,5600.0,112.4982,112.5061,112.2763,112.3397,5600.0
2011-04-12 15:25:00,141.8,141.82,141.75,141.75,6500.0,112.3318,112.3476,112.2922,112.2922,6500.0
2011-04-12 15:30:00,141.75,141.85,141.67,141.81,6100.0,112.2922,112.3714,112.2288,112.3397,6100.0
2011-04-12 15:35:00,141.79,141.98,141.79,141.98,7500.0,112.3239,112.4744,112.3239,112.4744,7500.0
2011-04-12 15:40:00,141.98,142.05,141.91,142.01,5300.0,112.4744,112.5298,112.4189,112.4982,5300.0
2011-04-12 15:45:00,142.01,142.01,141.87,141.96,4800.0,112.4982,112.4982,112.3872,112.4585,4800.0
2011-04-12 15:50:00,141.98,142.25,141.94,142.1,5200.0,112.4744,112.6883,112.4427,112.5695,5200.0
2011-04-12 15:55:00,142.1,142.19,141.95,141.96,22600.0,112.5695,112.6407,112.4506,112.4585,22600.0
2011-04-13 09:30:00,142.31,142.75,142.24,142.24,6300.0,112.7358,113.0844,112.6804,112.6804,6300.0
2011-04-13 09:35:00,142.24,142.64,142.16,142.64,2300.0,112.6804,112.9972,112.617,112.9972,2300.0
2011-04-13 09:40:00,142.49,142.49,141.88,141.97,3600.0,112.8784,112.8784,112.3952,112.4665,3600.0
2011-04-13 09:45:00,141.96,141.97,141.87,141.92,3700.0,112.4585,112.4665,112.3872,112.4269,3700.0
2011-04-13 09:50:00,141.94,142.13,141.84,142.1,10400.0,112.4427,112.5932,112.3635,112.5695,10400.0
2011-04-13 09:55:00,142.0,142.0,141.58,141.63,6900.0,112.4902,112.4902,112.1575,112.1971,6900.0
2011-04-13 10:00:00,141.51,141.85,141.51,141.83,3400.0,112.1021,112.3714,112.1021,112.3556,3400.0
2011-04-13 10:05:00,141.81,141.81,141.44,141.5,3000.0,112.3397,112.3397,112.0466,112.0941,3000.0
2011-04-13 10:10:00,141.5,141.51,141.23,141.23,3600.0,112.0941,112.1021,111.8802,111.8802,3600.0
2011-04-13 10:15:00,141.36,141.52,141.36,141.49,1100.0,111.9832,112.11,111.9832,112.0862,1100.0
2011-04-13 10:20:00,141.44,141.45,141.3,141.45,2500.0,112.0466,112.0545,111.9357,112.0545,2500.0
2011-04-13 10:25:00,141.57,141.68,141.57,141.68,800.0,112.1496,112.2367,112.1496,112.2367,800.0
2011-04-13 10:30:00,141.64,141.78,141.64,141.76,1700.0,112.205,112.316,112.205,112.3001,1700.0
2011-04-13 10:35:00,141.66,141.7,141.59,141.59,500.0,112.2209,112.2526,112.1654,112.1654,500.0
2011-04-13 10:40:00,141.59,141.71,141.58,141.67,2700.0,112.1654,112.2605,112.1575,112.2288,2700.0
2011-04-13 10:45:00,141.7,141.81,141.66,141.8,2100.0,112.2526,112.3397,112.2209,112.3318,2100.0
2011-04-13 10:50:00,141.89,142.07,141.78,141.82,3300.0,112.4031,112.5457,112.316,112.3476,3300.0
2011-04-13 10:55:00,141.87,141.93,141.85,141.87,2300.0,112.3872,112.4348,112.3714,112.3872,2300.0
2011-04-13 11:00:00,141.82,141.82,141.68,141.77,1800.0,112.3476,112.3476,112.2367,112.308,1800.0
2011-04-13 11:05:00,141.77,141.8,141.57,141.67,3200.0,112.308,112.3318,112.1496,112.2288,3200.0
2011-04-13 11:10:00,141.76,141.78,141.65,141.71,3100.0,112.3001,112.316,112.213,112.2605,3100.0
2011-04-13 11:15:00,141.67,141.7,141.57,141.62,2100.0,112.2288,112.2526,112.1496,112.1892,2100.0
2011-04-13 11:20:00,141.64,141.72,141.37,141.57,2900.0,112.205,112.2684,111.9912,112.1496,2900.0
2011-04-13 11:25:00,141.54,141.54,141.37,141.46,3000.0,112.1258,112.1258,111.9912,112.0625,3000.0
2011-04-13 11:30:00,141.42,141.42,141.38,141.39,500.0,112.0308,112.0308,111.9991,112.007,500.0
2011-04-13 11:35:00,141.35,141.35,141.09,141.09,4500.0,111.9753,111.9753,111.7693,111.7693,4500.0
2011-04-13 11:40:00,141.07,141.24,141.07,141.21,3500.0,111.7535,111.8882,111.7535,111.8644,3500.0
2011-04-13 11:45:00,141.18,141.24,141.12,141.13,6500.0,111.8406,111.8882,111.7931,111.801,6500.0
2011-04-13 11:50:00,141.18,141.21,141.1,141.14,5900.0,111.8406,111.8644,111.7773,111.809,5900.0
2011-04-13 11:55:00,141.11,141.18,140.84,140.87,6800.0,111.7852,111.8406,111.5713,111.5951,6800.0
2011-04-13 12:00:00,140.91,141.18,140.91,141.12,1900.0,111.6268,111.8406,111.6268,111.7931,1900.0
2011-04-13 12:05:00,141.13,141.13,140.92,140.99,3500.0,111.801,111.801,111.6347,111.6901,3500.0
2011-04-13 12:10:00,141.11,141.22,141.05,141.17,1400.0,111.7852,111.8723,111.7377,111.8327,1400.0
2011-04-13 12:15:00,141.12,141.14,141.03,141.03,2000.0,111.7931,111.809,111.7218,111.7218,2000.0
2011-04-13 12:20:00,141.05,141.05,140.87,140.87,700.0,111.7377,111.7377,111.5951,111.5951,700.0
2011-04-13 12:25:00,140.89,140.95,140.84,140.95,1500.0,111.6109,111.6584,111.5713,111.6584,1500.0
2011-04-13 12:30:00,140.92,140.92,140.79,140.79,2900.0,111.6347,111.6347,111.5317,111.5317,2900.0
2011-04-13 12:35:00,140.81,140.81,140.47,140.51,10000.0,111.5475,111.5475,111.2782,111.3099,10000.0
2011-04-13 12:40:00,140.53,140.56,140.5,140.55,2200.0,111.3257,111.3495,111.302,111.3416,2200.0
2011-04-13 12:45:00,140.52,140.61,140.31,140.61,4000.0,111.3178,111.3891,111.1514,111.3891,4000.0
2011-04-13 12:50:00,140.69,140.69,140.56,140.6,1400.0,111.4525,111.4525,111.3495,111.3812,1400.0
2011-04-13 12:55:00,140.58,140.77,140.58,140.77,3400.0,111.3653,111.5158,111.3653,111.5158,3400.0
2011-04-13 13:00:00,140.69,140.91,140.69,140.91,1800.0,111.4525,111.6268,111.4525,111.6268,1800.0
2011-04-13 13:05:00,140.89,140.91,140.78,140.79,1700.0,111.6109,111.6268,111.5238,111.5317,1700.0
2011-04-13 13:10:00,140.8,140.97,140.77,140.77,1900.0,111.5396,111.6743,111.5158,111.5158,1900.0
2011-04-13 13:15:00,140.77,140.85,140.73,140.8,3700.0,111.5158,111.5792,111.4842,111.5396,3700.0
2011-04-13 13:20:00,140.8,140.85,140.77,140.77,2000.0,111.5396,111.5792,111.5158,111.5158,2000.0
2011-04-13 13:25:00,140.7,140.73,140.53,140.69,2400.0,111.4604,111.4842,111.3257,111.4525,2400.0
2011-04-13 13:30:00,140.66,140.82,140.65,140.8,5400.0,111.4287,111.5555,111.4208,111.5396,5400.0
2011-04-13 13:35:00,140.82,140.82,140.7,140.8,5100.0,111.5555,111.5555,111.4604,111.5396,5100.0
2011-04-13 13:40:00,140.84,140.84,140.77,140.84,4300.0,111.5713,111.5713,111.5158,111.5713,4300.0
2011-04-13 13:45:00,140.8,140.84,140.75,140.84,7700.0,111.5396,111.5713,111.5,111.5713,7700.0
2011-04-13 13:50:00,140.82,140.89,140.72,140.88,7500.0,111.5555,111.6109,111.4762,111.603,7500.0
2011-04-13 13:55:00,140.86,140.98,140.77,140.96,3900.0,111.5871,111.6822,111.5158,111.6664,3900.0
2011-04-13 14:00:00,140.95,141.07,140.92,140.98,8400.0,111.6584,111.7535,111.6347,111.6822,8400.0
2011-04-13 14:05:00,140.96,141.15,140.93,141.15,3400.0,111.6664,111.8169,111.6426,111.8169,3400.0
2011-04-13 14:10:00,141.1,141.23,141.03,141.06,3800.0,111.7773,111.8802,111.7218,111.7456,3800.0
2011-04-13 14:15:00,141.07,141.15,140.95,141.13,5200.0,111.7535,111.8169,111.6584,111.801,5200.0
2011-04-13 14:20:00,141.13,141.21,141.08,141.12,6200.0,111.801,111.8644,111.7614,111.7931,6200.0
2011-04-13 14:25:00,141.18,141.34,141.16,141.3,6800.0,111.8406,111.9674,111.8248,111.9357,6800.0
2011-04-13 14:30:00,141.27,141.43,141.26,141.35,6100.0,111.9119,112.0387,111.904,111.9753,6100.0
2011-04-13 14:35:00,141.39,141.56,141.38,141.48,4300.0,112.007,112.1417,111.9991,112.0783,4300.0
2011-04-13 14:40:00,141.45,141.68,141.45,141.62,5000.0,112.0545,112.2367,112.0545,112.1892,5000.0
2011-04-13 14:45:00,141.63,141.76,141.56,141.66,8100.0,112.1971,112.3001,112.1417,112.2209,8100.0
2011-04-13 14:50:00,141.6,141.82,141.6,141.7,6600.0,112.1734,112.3476,112.1734,112.2526,6600.0
2011-04-13 14:55:00,141.7,141.94,141.7,141.82,5200.0,112.2526,112.4427,112.2526,112.3476,5200.0
2011-04-13 15:00:00,141.83,142.19,141.83,142.06,9600.0,112.3556,112.6407,112.3556,112.5378,9600.0
2011-04-13 15:05:00,142.05,142.25,142.02,142.18,6900.0,112.5298,112.6883,112.5061,112.6328,6900.0
2011-04-13 15:10:00,142.19,142.3,142.12,142.18,5600.0,112.6407,112.7279,112.5853,112.6328,5600.0
2011-04-13 15:15:00,142.18,142.37,142.17,142.37,7200.0,112.6328,112.7833,112.6249,112.7833,7200.0
2011-04-13 15:20:00,142.38,142.38,142.16,142.33,5700.0,112.7913,112.7913,112.617,112.7517,5700.0
2011-04-13 15:25:00,142.33,142.33,141.99,142.05,12500.0,112.7517,112.7517,112.4823,112.5298,12500.0
2011-04-13 15:30:00,142.06,142.06,141.78,141.79,6300.0,112.5378,112.5378,112.316,112.3239,6300.0
2011-04-13 15:35:00,141.82,141.95,141.76,141.9,7900.0,112.3476,112.4506,112.3001,112.411,7900.0
2011-04-13 15:40:00,141.86,141.91,141.74,141.74,9300.0,112.3793,112.4189,112.2843,112.2843,9300.0
2011-04-13 15:45:00,141.76,141.85,141.51,141.58,25200.0,112.3001,112.3714,112.1021,112.1575,25200.0
2011-04-13 15:50:00,141.59,141.6,141.45,141.47,11100.0,112.1654,112.1734,112.0545,112.0704,11100.0
2011-04-13 15:55:00,141.46,141.82,141.46,141.76,39400.0,112.0625,112.3476,112.0625,112.3001,39400.0
2011-04-14 09:30:00,141.07,141.09,140.94,141.09,4700.0,111.7535,111.7693,111.6505,111.7693,4700.0
2011-04-14 09:35:00,141.12,141.12,141.03,141.03,1100.0,111.7931,111.7931,111.7218,111.7218,1100.0
2011-04-14 09:40:00,141.02,141.02,140.63,140.63,3200.0,111.7139,111.7139,111.4049,111.4049,3200.0
2011-04-14 09:45:00,140.55,140.64,140.18,140.18,4900.0,111.3416,111.4129,111.0485,111.0485,4900.0
2011-04-14 09:50:00,140.09,140.66,140.09,140.58,2700.0,110.9772,111.4287,110.9772,111.3653,2700.0
2011-04-14 09:55:00,140.58,140.77,140.5,140.77,1400.0,111.3653,111.5158,111.302,111.5158,1400.0
2011-04-14 10:00:00,140.91,141.01,140.82,140.95,3600.0,111.6268,111.706,111.5555,111.6584,3600.0
2011-04-14 10:05:00,141.04,141.04,140.77,140.88,3100.0,111.7297,111.7297,111.5158,111.603,3100.0
2011-04-14 10:10:00,140.85,140.85,140.56,140.6,2600.0,111.5792,111.5792,111.3495,111.3812,2600.0
2011-04-14 10:15:00,140.54,140.77,140.54,140.77,1400.0,111.3336,111.5158,111.3336,111.5158,1400.0
2011-04-14 10:20:00,140.74,141.21,140.74,141.11,2700.0,111.4921,111.8644,111.4921,111.7852,2700.0
2011-04-14 10:25:00,141.21,141.45,141.14,141.3,3400.0,111.8644,112.0545,111.809,111.9357,3400.0
2011-04-14 10:30:00,141.3,141.36,141.28,141.34,1700.0,111.9357,111.9832,111.9199,111.9674,1700.0
2011-04-14 10:35:00,141.35,141.5,141.27,141.34,2400.0,111.9753,112.0941,111.9119,111.9674,2400.0
2011-04-14 10:40:00,141.34,141.34,141.06,141.13,2800.0,111.9674,111.9674,111.7456,111.801,2800.0
2011-04-14 10:45:00,141.12,141.13,140.91,141.1,3600.0,111.7931,111.801,111.6268,111.7773,3600.0
2011-04-14 10:50:00,141.04,141.2,140.99,141.02,3600.0,111.7297,111.8565,111.6901,111.7139,3600.0
2011-04-14 10:55:00,141.01,141.19,141.0,141.11,2200.0,111.706,111.8486,111.698,111.7852,2200.0
2011-04-14 11:00:00,141.02,141.07,140.96,141.07,4500.0,111.7139,111.7535,111.6664,111.7535,4500.0
2011-04-14 11:05:00,141.11,141.27,141.11,141.23,700.0,111.7852,111.9119,111.7852,111.8802,700.0
2011-04-14 11:10:00,141.23,141.23,140.81,140.96,2600.0,111.8802,111.8802,111.5475,111.6664,2600.0
2011-04-14 11:15:00,140.89,141.04,140.82,141.04,1900.0,111.6109,111.7297,111.5555,111.7297,1900.0
2011-04-14 11:20:00,141.04,141.04,140.88,140.88,2500.0,111.7297,111.7297,111.603,111.603,2500.0
2011-04-14 11:25:00,140.84,140.98,140.69,140.82,2000.0,111.5713,111.6822,111.4525,111.5555,2000.0
2011-04-14 11:30:00,140.84,141.08,140.82,140.93,5000.0,111.5713,111.7614,111.5555,111.6426,5000.0
2011-04-14 11:35:00,140.89,140.89,140.77,140.87,6000.0,111.6109,111.6109,111.5158,111.5951,6000.0
2011-04-14 11:40:00,140.83,140.83,140.6,140.69,2300.0,111.5634,111.5634,111.3812,111.4525,2300.0
2011-04-14 11:45:00,140.69,140.87,140.69,140.79,3300.0,111.4525,111.5951,111.4525,111.5317,3300.0
2011-04-14 11:50:00,140.79,141.03,140.76,141.03,6600.0,111.5317,111.7218,111.5079,111.7218,6600.0
2011-04-14 11:55:00,141.08,141.24,141.04,141.2,2600.0,111.7614,111.8882,111.7297,111.8565,2600.0
2011-04-14 12:00:00,141.18,141.2,141.13,141.18,4200.0,111.8406,111.8565,111.801,111.8406,4200.0
2011-04-14 12:05:00,141.2,141.24,141.02,141.02,5400.0,111.8565,111.8882,111.7139,111.7139,5400.0
2011-04-14 12:10:00,141.07,141.2,141.04,141.2,2700.0,111.7535,111.8565,111.7297,111.8565,2700.0
2011-04-14 12:15:00,141.24,141.31,141.21,141.29,2500.0,111.8882,111.9436,111.8644,111.9278,2500.0
2011-04-14 12:20:00,141.29,141.44,141.29,141.44,300.0,111.9278,112.0466,111.9278,112.0466,300.0
2011-04-14 12:25:00,141.39,141.46,141.39,141.46,1100.0,112.007,112.0625,112.007,112.0625,1100.0
2011-04-14 12:30:00,141.46,141.56,141.37,141.51,4200.0,112.0625,112.1417,111.9912,112.1021,4200.0
2011-04-14 12:35:00,141.55,141.55,141.41,141.41,1700.0,112.1337,112.1337,112.0228,112.0228,1700.0
2011-04-14 12:40:00,141.42,141.5,141.38,141.5,500.0,112.0308,112.0941,111.9991,112.0941,500.0
2011-04-14 12:45:00,141.43,141.43,141.3,141.3,700.0,112.0387,112.0387,111.9357,111.9357,700.0
2011-04-14 12:50:00,141.29,141.47,141.29,141.47,3200.0,111.9278,112.0704,111.9278,112.0704,3200.0
2011-04-14 12:55:00,141.47,141.64,141.47,141.56,1000.0,112.0704,112.205,112.0704,112.1417,1000.0
2011-04-14 13:00:00,141.61,141.7,141.52,141.53,1600.0,112.1813,112.2526,112.11,112.1179,1600.0
2011-04-14 13:05:00,141.53,141.54,141.43,141.45,2600.0,112.1179,112.1258,112.0387,112.0545,2600.0
2011-04-14 13:10:00,141.47,141.58,141.45,141.52,3000.0,112.0704,112.1575,112.0545,112.11,3000.0
2011-04-14 13:15:00,141.53,141.56,141.44,141.53,2300.0,112.1179,112.1417,112.0466,112.1179,2300.0
2011-04-14 13:20:00,141.59,141.59,141.45,141.46,2000.0,112.1654,112.1654,112.0545,112.0625,2000.0
2011-04-14 13:25:00,141.46,141.65,141.46,141.61,2600.0,112.0625,112.213,112.0625,112.1813,2600.0
2011-04-14 13:30:00,141.61,141.61,141.51,141.51,600.0,112.1813,112.1813,112.1021,112.1021,600.0
2011-04-14 13:35:00,141.51,141.59,141.49,141.49,800.0,112.1021,112.1654,112.0862,112.0862,800.0
2011-04-14 13:40:00,141.59,141.59,141.36,141.45,2300.0,112.1654,112.1654,111.9832,112.0545,2300.0
2011-04-14 13:45:00,141.43,141.56,141.43,141.56,2400.0,112.0387,112.1417,112.0387,112.1417,2400.0
2011-04-14 13:50:00,141.56,141.56,141.4,141.42,3000.0,112.1417,112.1417,112.0149,112.0308,3000.0
2011-04-14 13:55:00,141.41,141.51,141.4,141.44,2200.0,112.0228,112.1021,112.0149,112.0466,2200.0
2011-04-14 14:00:00,141.44,141.51,141.41,141.51,1600.0,112.0466,112.1021,112.0228,112.1021,1600.0
2011-04-14 14:05:00,141.51,141.72,141.51,141.65,2800.0,112.1021,112.2684,112.1021,112.213,2800.0
2011-04-14 14:10:00,141.62,141.66,141.53,141.59,1900.0,112.1892,112.2209,112.1179,112.1654,1900.0
2011-04-14 14:15:00,141.64,141.73,141.63,141.73,900.0,112.205,112.2763,112.1971,112.2763,900.0
2011-04-14 14:20:00,141.73,141.74,141.68,141.69,1600.0,112.2763,112.2843,112.2367,112.2447,1600.0
2011-04-14 14:25:00,141.59,141.88,141.59,141.72,2000.0,112.1654,112.3952,112.1654,112.2684,2000.0
2011-04-14 14:30:00,141.73,141.9,141.69,141.87,3200.0,112.2763,112.411,112.2447,112.3872,3200.0
2011-04-14 14:35:00,141.87,141.87,141.74,141.74,1600.0,112.3872,112.3872,112.2843,112.2843,1600.0
2011-04-14 14:40:00,141.73,141.73,141.56,141.56,3300.0,112.2763,112.2763,112.1417,112.1417,3300.0
2011-04-14 14:45:00,141.56,141.57,141.48,141.54,4300.0,112.1417,112.1496,112.0783,112.1258,4300.0
2011-04-14 14:50:00,141.55,141.69,141.55,141.69,3300.0,112.1337,112.2447,112.1337,112.2447,3300.0
2011-04-14 14:55:00,141.68,141.81,141.68,141.7,2400.0,112.2367,112.3397,112.2367,112.2526,2400.0
2011-04-14 15:00:00,141.7,142.05,141.63,142.03,5200.0,112.2526,112.5298,112.1971,112.514,5200.0
2011-04-14 15:05:00,141.96,142.08,141.96,142.08,3300.0,112.4585,112.5536,112.4585,112.5536,3300.0
2011-04-14 15:10:00,142.07,142.2,141.97,142.17,8100.0,112.5457,112.6487,112.4665,112.6249,8100.0
2011-04-14 15:15:00,142.16,142.33,142.11,142.33,4700.0,112.617,112.7517,112.5774,112.7517,4700.0
2011-04-14 15:20:00,142.29,142.38,142.23,142.23,5400.0,112.72,112.7913,112.6724,112.6724,5400.0
2011-04-14 15:25:00,142.22,142.24,142.1,142.11,4400.0,112.6645,112.6804,112.5695,112.5774,4400.0
2011-04-14 15:30:00,142.15,142.15,141.93,142.07,6000.0,112.6091,112.6091,112.4348,112.5457,6000.0
2011-04-14 15:35:00,142.07,142.26,141.98,142.25,6200.0,112.5457,112.6962,112.4744,112.6883,6200.0
2011-04-14 15:40:00,142.17,142.24,142.05,142.07,8100.0,112.6249,112.6804,112.5298,112.5457,8100.0
2011-04-14 15:45:00,142.11,142.33,142.11,142.27,16700.0,112.5774,112.7517,112.5774,112.7041,16700.0
2011-04-14 15:50:00,142.27,142.37,142.17,142.31,7400.0,112.7041,112.7833,112.6249,112.7358,7400.0
2011-04-14 15:55:00,142.35,142.38,142.15,142.19,19500.0,112.7675,112.7913,112.6091,112.6407,19500.0
2011-04-15 09:30:00,142.63,142.63,142.14,142.35,32500.0,112.9893,112.9893,112.6011,112.7675,32500.0
2011-04-15 09:35:00,142.38,142.63,142.32,142.52,1500.0,112.7913,112.9893,112.7437,112.9022,1500.0
2011-04-15 09:40:00,142.62,142.62,142.31,142.31,1200.0,112.9814,112.9814,112.7358,112.7358,1200.0
2011-04-15 09:45:00,142.36,142.36,142.21,142.27,2300.0,112.7754,112.7754,112.6566,112.7041,2300.0
2011-04-15 09:50:00,142.25,142.57,142.25,142.55,10700.0,112.6883,112.9418,112.6883,112.9259,10700.0
2011-04-15 09:55:00,142.55,142.74,142.41,142.51,8300.0,112.9259,113.0764,112.815,112.8942,8300.0
2011-04-15 10:00:00,142.55,142.88,142.52,142.75,10200.0,112.9259,113.1874,112.9022,113.0844,10200.0
2011-04-15 10:05:00,142.87,143.46,142.84,143.35,18100.0,113.1794,113.6468,113.1557,113.5597,18100.0
2011-04-15 10:10:00,143.22,143.29,143.05,143.21,4300.0,113.4567,113.5122,113.322,113.4488,4300.0
2011-04-15 10:15:00,143.22,143.22,142.89,142.99,4200.0,113.4567,113.4567,113.1953,113.2745,4200.0
2011-04-15 10:20:00,142.94,143.11,142.91,142.97,4500.0,113.2349,113.3696,113.2111,113.2587,4500.0
2011-04-15 10:25:00,142.98,143.13,142.93,142.93,7000.0,113.2666,113.3854,113.227,113.227,7000.0
2011-04-15 10:30:00,142.97,143.2,142.8,142.92,10400.0,113.2587,113.4409,113.124,113.219,10400.0
2011-04-15 10:35:00,142.9,143.0,142.77,142.9,7400.0,113.2032,113.2824,113.1002,113.2032,7400.0
2011-04-15 10:40:00,142.9,143.09,142.88,142.9,4500.0,113.2032,113.3537,113.1874,113.2032,4500.0
2011-04-15 10:45:00,142.9,142.96,142.72,142.79,4500.0,113.2032,113.2507,113.0606,113.1161,4500.0
2011-04-15 10:50:00,142.85,143.03,142.84,142.92,2600.0,113.1636,113.3062,113.1557,113.219,2600.0
2011-04-15 10:55:00,142.96,143.15,142.92,142.99,1700.0,113.2507,113.4012,113.219,113.2745,1700.0
2011-04-15 11:00:00,142.96,142.98,142.76,142.86,2800.0,113.2507,113.2666,113.0923,113.1715,2800.0
2011-04-15 11:05:00,142.83,142.83,142.65,142.65,5100.0,113.1477,113.1477,113.0052,113.0052,5100.0
2011-04-15 11:10:00,142.67,142.84,142.67,142.71,8900.0,113.021,113.1557,113.021,113.0527,8900.0
2011-04-15 11:15:00,142.71,142.83,142.7,142.8,1400.0,113.0527,113.1477,113.0448,113.124,1400.0
2011-04-15 11:20:00,142.86,143.2,142.86,143.19,5500.0,113.1715,113.4409,113.1715,113.4329,5500.0
2011-04-15 11:25:00,143.19,143.32,143.12,143.32,4900.0,113.4329,113.5359,113.3775,113.5359,4900.0
2011-04-15 11:30:00,143.34,143.71,143.34,143.59,9300.0,113.5518,113.8449,113.5518,113.7498,9300.0
2011-04-15 11:35:00,143.59,143.59,143.5,143.51,3300.0,113.7498,113.7498,113.6785,113.6864,3300.0
2011-04-15 11:40:00,143.43,143.56,143.4,143.56,1200.0,113.6231,113.726,113.5993,113.726,1200.0
2011-04-15 11:45:00,143.56,143.56,143.49,143.49,400.0,113.726,113.726,113.6706,113.6706,400.0
2011-04-15 11:50:00,143.49,143.54,143.36,143.4,2000.0,113.6706,113.7102,113.5676,113.5993,2000.0
2011-04-15 11:55:00,143.43,143.62,143.43,143.61,6700.0,113.6231,113.7736,113.6231,113.7656,6700.0
2011-04-15 12:00:00,143.62,143.62,143.53,143.6,2300.0,113.7736,113.7736,113.7023,113.7577,2300.0
2011-04-15 12:05:00,143.62,143.79,143.62,143.78,1700.0,113.7736,113.9082,113.7736,113.9003,1700.0
2011-04-15 12:10:00,143.78,143.99,143.78,143.89,2700.0,113.9003,114.0667,113.9003,113.9875,2700.0
2011-04-15 12:15:00,143.88,143.94,143.82,143.87,3200.0,113.9795,114.0271,113.932,113.9716,3200.0
2011-04-15 12:20:00,143.81,143.81,143.68,143.74,2400.0,113.9241,113.9241,113.8211,113.8686,2400.0
2011-04-15 12:25:00,143.71,143.74,143.65,143.65,1900.0,113.8449,113.8686,113.7973,113.7973,1900.0
2011-04-15 12:30:00,143.71,143.75,143.63,143.63,3700.0,113.8449,113.8766,113.7815,113.7815,3700.0
2011-04-15 12:35:00,143.7,143.86,143.7,143.82,2900.0,113.8369,113.9637,113.8369,113.932,2900.0
2011-04-15 12:40:00,143.78,143.82,143.57,143.65,3400.0,113.9003,113.932,113.734,113.7973,3400.0
2011-04-15 12:45:00,143.68,143.97,143.65,143.92,2900.0,113.8211,114.0508,113.7973,114.0112,2900.0
2011-04-15 12:50:00,143.9,143.96,143.86,143.91,2800.0,113.9954,114.0429,113.9637,114.0033,2800.0
2011-04-15 12:55:00,143.83,143.91,143.71,143.79,1700.0,113.9399,114.0033,113.8449,113.9082,1700.0
2011-04-15 13:00:00,143.79,143.88,143.79,143.88,2500.0,113.9082,113.9795,113.9082,113.9795,2500.0
2011-04-15 13:05:00,143.81,143.83,143.76,143.77,2700.0,113.9241,113.9399,113.8845,113.8924,2700.0
2011-04-15 13:10:00,143.82,143.85,143.66,143.82,3000.0,113.932,113.9558,113.8053,113.932,3000.0
2011-04-15 13:15:00,143.83,143.83,143.55,143.59,2400.0,113.9399,113.9399,113.7181,113.7498,2400.0
2011-04-15 13:20:00,143.56,143.56,143.35,143.43,1700.0,113.726,113.726,113.5597,113.6231,1700.0
2011-04-15 13:25:00,143.4,143.4,143.28,143.28,2900.0,113.5993,113.5993,113.5042,113.5042,2900.0
2011-04-15 13:30:00,143.28,143.28,143.18,143.23,2900.0,113.5042,113.5042,113.425,113.4646,2900.0
2011-04-15 13:35:00,143.21,143.24,143.18,143.18,2100.0,113.4488,113.4725,113.425,113.425,2100.0
2011-04-15 13:40:00,143.18,143.22,143.15,143.2,6300.0,113.425,113.4567,113.4012,113.4409,6300.0
2011-04-15 13:45:00,143.2,143.32,143.2,143.26,2300.0,113.4409,113.5359,113.4409,113.4884,2300.0
2011-04-15 13:50:00,143.28,143.29,143.13,143.13,3500.0,113.5042,113.5122,113.3854,113.3854,3500.0
2011-04-15 13:55:00,143.18,143.24,143.17,143.2,3000.0,113.425,113.4725,113.4171,113.4409,3000.0
2011-04-15 14:00:00,143.23,143.29,143.17,143.26,5600.0,113.4646,113.5122,113.4171,113.4884,5600.0
2011-04-15 14:05:00,143.3,143.44,143.28,143.42,3800.0,113.5201,113.631,113.5042,113.6151,3800.0
2011-04-15 14:10:00,143.43,143.55,143.42,143.53,6200.0,113.6231,113.7181,113.6151,113.7023,6200.0
2011-04-15 14:15:00,143.55,143.73,143.55,143.73,4900.0,113.7181,113.8607,113.7181,113.8607,4900.0
2011-04-15 14:20:00,143.74,143.85,143.73,143.85,6900.0,113.8686,113.9558,113.8607,113.9558,6900.0
2011-04-15 14:25:00,143.88,143.92,143.79,143.85,5000.0,113.9795,114.0112,113.9082,113.9558,5000.0
2011-04-15 14:30:00,143.86,143.98,143.86,143.92,17100.0,113.9637,114.0588,113.9637,114.0112,17100.0
2011-04-15 14:35:00,143.92,143.94,143.88,143.89,2600.0,114.0112,114.0271,113.9795,113.9875,2600.0
2011-04-15 14:40:00,143.89,143.9,143.77,143.77,2900.0,113.9875,113.9954,113.8924,113.8924,2900.0
2011-04-15 14:45:00,143.77,143.8,143.64,143.66,4700.0,113.8924,113.9162,113.7894,113.8053,4700.0
2011-04-15 14:50:00,143.61,143.61,143.52,143.53,6800.0,113.7656,113.7656,113.6944,113.7023,6800.0
2011-04-15 14:55:00,143.54,143.57,143.54,143.57,4200.0,113.7102,113.734,113.7102,113.734,4200.0
2011-04-15 15:00:00,143.58,143.66,143.51,143.51,7400.0,113.7419,113.8053,113.6864,113.6864,7400.0
2011-04-15 15:05:00,143.52,143.52,143.36,143.37,4400.0,113.6944,113.6944,113.5676,113.5755,4400.0
2011-04-15 15:10:00,143.36,143.37,143.24,143.37,5500.0,113.5676,113.5755,113.4725,113.5755,5500.0
2011-04-15 15:15:00,143.32,143.32,143.16,143.31,5900.0,113.5359,113.5359,113.4092,113.528,5900.0
2011-04-15 15:20:00,143.29,143.3,143.14,143.25,9300.0,113.5122,113.5201,113.3933,113.4805,9300.0
2011-04-15 15:25:00,143.25,143.25,143.08,143.17,10700.0,113.4805,113.4805,113.3458,113.4171,10700.0
2011-04-15 15:30:00,143.21,143.24,143.14,143.22,10800.0,113.4488,113.4725,113.3933,113.4567,10800.0
2011-04-15 15:35:00,143.22,143.22,143.06,143.14,11600.0,113.4567,113.4567,113.3299,113.3933,11600.0
2011-04-15 15:40:00,143.16,143.22,143.14,143.19,14800.0,113.4092,113.4567,113.3933,113.4329,14800.0
2011-04-15 15:45:00,143.19,143.25,143.1,143.16,17700.0,113.4329,113.4805,113.3616,113.4092,17700.0
2011-04-15 15:50:00,143.17,143.41,143.14,143.38,15100.0,113.4171,113.6072,113.3933,113.5834,15100.0
2011-04-15 15:55:00,143.37,143.37,142.88,142.9,89300.0,113.5755,113.5755,113.1874,113.2032,89300.0
2011-04-18 09:30:00,146.21,146.5,145.0,146.49,45300.0,115.8253,116.0551,114.8668,116.0471,45300.0
2011-04-18 09:35:00,146.49,147.49,146.33,147.47,36100.0,116.0471,116.8393,115.9204,116.8235,36100.0
2011-04-18 09:40:00,147.17,148.17,147.08,147.22,33700.0,116.5858,117.378,116.5145,116.6254,33700.0
2011-04-18 09:45:00,147.22,147.62,146.01,146.69,38800.0,116.6254,116.9423,115.6669,116.2056,38800.0
2011-04-18 09:50:00,146.81,146.81,146.0,146.64,47000.0,116.3006,116.3006,115.659,116.166,47000.0
2011-04-18 09:55:00,146.62,146.62,145.79,145.92,25100.0,116.1501,116.1501,115.4926,115.5956,25100.0
2011-04-18 10:00:00,146.0,146.2,145.77,145.89,40400.0,115.659,115.8174,115.4768,115.5718,40400.0
2011-04-18 10:05:00,145.86,146.1,145.58,145.98,61100.0,115.5481,115.7382,115.3263,115.6431,61100.0
2011-04-18 10:10:00,145.98,146.38,145.87,146.0,41500.0,115.6431,115.96,115.556,115.659,41500.0
2011-04-18 10:15:00,146.06,146.74,145.94,146.61,42300.0,115.7065,116.2452,115.6114,116.1422,42300.0
2011-04-18 10:20:00,146.69,146.97,146.49,146.84,33800.0,116.2056,116.4274,116.0471,116.3244,33800.0
2011-04-18 10:25:00,146.89,147.1,146.68,147.1,42400.0,116.364,116.5304,116.1977,116.5304,42400.0
2011-04-18 10:30:00,147.1,147.76,146.84,147.46,84900.0,116.5304,117.0532,116.3244,116.8156,84900.0
2011-04-18 10:35:00,147.42,147.78,147.15,147.19,28100.0,116.7839,117.0691,116.57,116.6017,28100.0
2011-04-18 10:40:00,147.22,147.22,146.53,146.53,19600.0,116.6254,116.6254,116.0788,116.0788,19600.0
2011-04-18 10:45:00,146.5,146.61,146.31,146.47,19100.0,116.0551,116.1422,115.9045,116.0313,19100.0
2011-04-18 10:50:00,146.48,146.95,146.39,146.95,24600.0,116.0392,116.4115,115.9679,116.4115,24600.0
2011-04-18 10:55:00,146.94,146.94,146.19,146.3,17500.0,116.4036,116.4036,115.8095,115.8966,17500.0
2011-04-18 11:00:00,146.2,146.39,145.75,145.86,21800.0,115.8174,115.9679,115.4609,115.5481,21800.0
2011-04-18 11:05:00,145.83,146.32,145.83,146.07,14900.0,115.5243,115.9125,115.5243,115.7144,14900.0
2011-04-18 11:10:00,146.09,146.26,145.83,145.85,21000.0,115.7303,115.8649,115.5243,115.5401,21000.0
2011-04-18 11:15:00,145.92,146.12,145.86,145.96,26200.0,115.5956,115.754,115.5481,115.6273,26200.0
2011-04-18 11:20:00,145.95,146.48,145.92,146.28,25300.0,115.6194,116.0392,115.5956,115.8808,25300.0
2011-04-18 11:25:00,146.36,146.71,146.29,146.5,29100.0,115.9442,116.2214,115.8887,116.0551,29100.0
2011-04-18 11:30:00,146.46,146.6,146.26,146.38,25300.0,116.0234,116.1343,115.8649,115.96,25300.0
2011-04-18 11:35:00,146.38,146.57,146.35,146.47,17500.0,115.96,116.1105,115.9362,116.0313,17500.0
2011-04-18 11:40:00,146.43,146.48,146.19,146.35,12400.0,115.9996,116.0392,115.8095,115.9362,12400.0
2011-04-18 11:45:00,146.38,146.5,146.13,146.14,9500.0,115.96,116.0551,115.762,115.7699,9500.0
2011-04-18 11:50:00,146.15,146.15,145.97,146.08,6100.0,115.7778,115.7778,115.6352,115.7223,6100.0
2011-04-18 11:55:00,146.03,146.07,145.78,145.83,6500.0,115.6827,115.7144,115.4847,115.5243,6500.0
2011-04-18 12:00:00,145.81,145.86,145.67,145.71,3100.0,115.5085,115.5481,115.3975,115.4292,3100.0
2011-04-18 12:05:00,145.69,146.19,145.69,146.16,6200.0,115.4134,115.8095,115.4134,115.7857,6200.0
2011-04-18 12:10:00,146.13,146.46,146.09,146.34,25100.0,115.762,116.0234,115.7303,115.9283,25100.0
2011-04-18 12:15:00,146.33,146.33,146.04,146.21,22000.0,115.9204,115.9204,115.6907,115.8253,22000.0
2011-04-18 12:20:00,146.15,146.25,146.05,146.05,14700.0,115.7778,115.857,115.6986,115.6986,14700.0
2011-04-18 12:25:00,146.03,146.09,145.8,145.84,6700.0,115.6827,115.7303,115.5005,115.5322,6700.0
2011-04-18 12:30:00,145.84,146.13,145.84,146.04,19300.0,115.5322,115.762,115.5322,115.6907,19300.0
2011-04-18 12:35:00,146.07,146.18,146.0,146.18,24700.0,115.7144,115.8016,115.659,115.8016,24700.0
2011-04-18 12:40:00,146.15,146.18,146.01,146.04,21600.0,115.7778,115.8016,115.6669,115.6907,21600.0
2011-04-18 12:45:00,146.01,146.06,145.92,146.01,18500.0,115.6669,115.7065,115.5956,115.6669,18500.0
2011-04-18 12:50:00,145.99,146.01,145.93,145.96,2700.0,115.651,115.6669,115.6035,115.6273,2700.0
2011-04-18 12:55:00,145.96,146.06,145.92,145.92,7700.0,115.6273,115.7065,115.5956,115.5956,7700.0
2011-04-18 13:00:00,146.01,146.04,145.9,145.93,2800.0,115.6669,115.6907,115.5798,115.6035,2800.0
2011-04-18 13:05:00,145.93,146.01,145.91,145.99,9100.0,115.6035,115.6669,115.5877,115.651,9100.0
2011-04-18 13:10:00,145.99,146.05,145.91,146.05,5500.0,115.651,115.6986,115.5877,115.6986,5500.0
2011-04-18 13:15:00,146.04,146.05,145.83,145.85,15600.0,115.6907,115.6986,115.5243,115.5401,15600.0
2011-04-18 13:20:00,145.82,145.84,145.75,145.81,2600.0,115.5164,115.5322,115.4609,115.5085,2600.0
2011-04-18 13:25:00,145.75,145.77,145.47,145.51,4100.0,115.4609,115.4768,115.2391,115.2708,4100.0
2011-04-18 13:30:00,145.46,145.48,145.3,145.34,10700.0,115.2312,115.247,115.1044,115.1361,10700.0
2011-04-18 13:35:00,145.36,145.37,145.26,145.27,5600.0,115.152,115.1599,115.0728,115.0807,5600.0
2011-04-18 13:40:00,145.27,145.35,145.04,145.35,18600.0,115.0807,115.1441,114.8985,115.1441,18600.0
2011-04-18 13:45:00,145.35,145.55,145.3,145.49,13100.0,115.1441,115.3025,115.1044,115.255,13100.0
2011-04-18 13:50:00,145.49,145.75,145.49,145.66,8900.0,115.255,115.4609,115.255,115.3896,8900.0
2011-04-18 13:55:00,145.7,145.7,145.54,145.58,6500.0,115.4213,115.4213,115.2946,115.3263,6500.0
2011-04-18 14:00:00,145.54,145.54,145.34,145.41,6100.0,115.2946,115.2946,115.1361,115.1916,6100.0
2011-04-18 14:05:00,145.37,145.69,145.35,145.6,9500.0,115.1599,115.4134,115.1441,115.3421,9500.0
2011-04-18 14:10:00,145.62,145.71,145.52,145.67,17600.0,115.3579,115.4292,115.2787,115.3975,17600.0
2011-04-18 14:15:00,145.68,145.69,145.55,145.58,12600.0,115.4055,115.4134,115.3025,115.3263,12600.0
2011-04-18 14:20:00,145.58,145.61,145.53,145.58,5900.0,115.3263,115.35,115.2866,115.3263,5900.0
2011-04-18 14:25:00,145.53,145.62,145.47,145.59,9100.0,115.2866,115.3579,115.2391,115.3342,9100.0
2011-04-18 14:30:00,145.59,145.62,145.53,145.61,4900.0,115.3342,115.3579,115.2866,115.35,4900.0
2011-04-18 14:35:00,145.58,145.79,145.38,145.79,13000.0,115.3263,115.4926,115.1678,115.4926,13000.0
2011-04-18 14:40:00,145.75,145.95,145.71,145.76,17400.0,115.4609,115.6194,115.4292,115.4688,17400.0
2011-04-18 14:45:00,145.76,145.91,145.67,145.77,18200.0,115.4688,115.5877,115.3975,115.4768,18200.0
2011-04-18 14:50:00,145.81,145.81,145.67,145.7,8800.0,115.5085,115.5085,115.3975,115.4213,8800.0
2011-04-18 14:55:00,145.77,145.82,145.61,145.68,21500.0,115.4768,115.5164,115.35,115.4055,21500.0
2011-04-18 15:00:00,145.68,145.74,145.47,145.5,15400.0,115.4055,115.453,115.2391,115.2629,15400.0
2011-04-18 15:05:00,145.51,145.64,145.26,145.32,25500.0,115.2708,115.3738,115.0728,115.1203,25500.0
2011-04-18 15:10:00,145.35,145.35,145.18,145.24,12100.0,115.1441,115.1441,115.0094,115.0569,12100.0
2011-04-18 15:15:00,145.23,145.59,145.22,145.55,16900.0,115.049,115.3342,115.0411,115.3025,16900.0
2011-04-18 15:20:00,145.57,145.62,145.4,145.4,22400.0,115.3183,115.3579,115.1837,115.1837,22400.0
2011-04-18 15:25:00,145.4,145.51,145.26,145.43,14300.0,115.1837,115.2708,115.0728,115.2074,14300.0
2011-04-18 15:30:00,145.46,145.47,145.35,145.35,19300.0,115.2312,115.2391,115.1441,115.1441,19300.0
2011-04-18 15:35:00,145.34,145.35,145.1,145.21,18900.0,115.1361,115.1441,114.946,115.0331,18900.0
2011-04-18 15:40:00,145.21,145.26,145.11,145.15,21900.0,115.0331,115.0728,114.9539,114.9856,21900.0
2011-04-18 15:45:00,145.18,145.38,145.12,145.35,26900.0,115.0094,115.1678,114.9618,115.1441,26900.0
2011-04-18 15:50:00,145.35,145.42,145.2,145.3,23300.0,115.1441,115.1995,115.0252,115.1044,23300.0
2011-04-18 15:55:00,145.29,145.48,145.12,145.22,48800.0,115.0965,115.247,114.9618,115.0411,48800.0
2011-04-19 09:30:00,145.86,146.68,145.62,146.54,20200.0,115.5481,116.1977,115.3579,116.0868,20200.0
2011-04-19 09:35:00,146.55,146.55,146.33,146.5,15500.0,116.0947,116.0947,115.9204,116.0551,15500.0
2011-04-19 09:40:00,146.5,146.56,146.35,146.47,14800.0,116.0551,116.1026,115.9362,116.0313,14800.0
2011-04-19 09:45:00,146.4,146.57,146.18,146.32,8900.0,115.9758,116.1105,115.8016,115.9125,8900.0
2011-04-19 09:50:00,146.32,146.34,145.67,145.67,25600.0,115.9125,115.9283,115.3975,115.3975,25600.0
2011-04-19 09:55:00,145.75,146.3,145.75,146.25,12600.0,115.4609,115.8966,115.4609,115.857,12600.0
2011-04-19 10:00:00,146.18,146.46,145.95,146.11,14200.0,115.8016,116.0234,115.6194,115.7461,14200.0
2011-04-19 10:05:00,146.09,146.3,145.98,146.09,3500.0,115.7303,115.8966,115.6431,115.7303,3500.0
2011-04-19 10:10:00,146.03,146.28,146.03,146.22,3000.0,115.6827,115.8808,115.6827,115.8333,3000.0
2011-04-19 10:15:00,146.16,146.41,146.15,146.15,4600.0,115.7857,115.9838,115.7778,115.7778,4600.0
2011-04-19 10:20:00,146.23,146.31,146.06,146.3,4900.0,115.8412,115.9045,115.7065,115.8966,4900.0
2011-04-19 10:25:00,146.31,146.38,146.17,146.17,12200.0,115.9045,115.96,115.7936,115.7936,12200.0
2011-04-19 10:30:00,146.15,146.45,146.15,146.4,24600.0,115.7778,116.0155,115.7778,115.9758,24600.0
2011-04-19 10:35:00,146.34,146.37,146.16,146.24,11700.0,115.9283,115.9521,115.7857,115.8491,11700.0
2011-04-19 10:40:00,146.23,146.58,146.21,146.54,51400.0,115.8412,116.1184,115.8253,116.0868,51400.0
2011-04-19 10:45:00,146.56,146.57,146.38,146.5,16200.0,116.1026,116.1105,115.96,116.0551,16200.0
2011-04-19 10:50:00,146.5,146.58,146.36,146.39,16200.0,116.0551,116.1184,115.9442,115.9679,16200.0
2011-04-19 10:55:00,146.42,146.44,146.23,146.28,12300.0,115.9917,116.0075,115.8412,115.8808,12300.0
2011-04-19 11:00:00,146.25,146.27,146.12,146.15,3000.0,115.857,115.8729,115.754,115.7778,3000.0
2011-04-19 11:05:00,146.15,146.17,146.01,146.1,4200.0,115.7778,115.7936,115.6669,115.7382,4200.0
2011-04-19 11:10:00,146.09,146.13,146.01,146.1,3200.0,115.7303,115.762,115.6669,115.7382,3200.0
2011-04-19 11:15:00,146.11,146.28,146.11,146.25,3200.0,115.7461,115.8808,115.7461,115.857,3200.0
2011-04-19 11:20:00,146.29,146.29,146.07,146.25,3300.0,115.8887,115.8887,115.7144,115.857,3300.0
2011-04-19 11:25:00,146.2,146.24,146.04,146.13,4500.0,115.8174,115.8491,115.6907,115.762,4500.0
2011-04-19 11:30:00,146.19,146.28,146.13,146.25,4100.0,115.8095,115.8808,115.762,115.857,4100.0
2011-04-19 11:35:00,146.25,146.31,146.16,146.21,4700.0,115.857,115.9045,115.7857,115.8253,4700.0
2011-04-19 11:40:00,146.27,146.27,146.08,146.08,7300.0,115.8729,115.8729,115.7223,115.7223,7300.0
2011-04-19 11:45:00,146.11,146.11,145.83,145.86,5100.0,115.7461,115.7461,115.5243,115.5481,5100.0
2011-04-19 11:50:00,145.86,146.01,145.77,146.01,4100.0,115.5481,115.6669,115.4768,115.6669,4100.0
2011-04-19 11:55:00,146.01,146.04,145.92,145.99,8500.0,115.6669,115.6907,115.5956,115.651,8500.0
2011-04-19 12:00:00,145.98,145.98,145.8,145.8,3800.0,115.6431,115.6431,115.5005,115.5005,3800.0
2011-04-19 12:05:00,145.87,145.87,145.64,145.83,3900.0,115.556,115.556,115.3738,115.5243,3900.0
2011-04-19 12:10:00,145.81,146.06,145.8,146.0,7300.0,115.5085,115.7065,115.5005,115.659,7300.0
2011-04-19 12:15:00,146.07,146.07,145.97,146.0,5100.0,115.7144,115.7144,115.6352,115.659,5100.0
2011-04-19 12:20:00,145.93,146.0,145.93,145.93,4700.0,115.6035,115.659,115.6035,115.6035,4700.0
2011-04-19 12:25:00,145.91,145.97,145.87,145.91,6500.0,115.5877,115.6352,115.556,115.5877,6500.0
2011-04-19 12:30:00,145.91,146.14,145.91,146.14,4700.0,115.5877,115.7699,115.5877,115.7699,4700.0
2011-04-19 12:35:00,146.14,146.47,146.14,146.35,29500.0,115.7699,116.0313,115.7699,115.9362,29500.0
2011-04-19 12:40:00,146.39,146.41,146.25,146.28,4500.0,115.9679,115.9838,115.857,115.8808,4500.0
2011-04-19 12:45:00,146.35,146.4,146.27,146.31,7400.0,115.9362,115.9758,115.8729,115.9045,7400.0
2011-04-19 12:50:00,146.34,146.34,146.25,146.31,4500.0,115.9283,115.9283,115.857,115.9045,4500.0
2011-04-19 12:55:00,146.33,146.35,146.15,146.2,2900.0,115.9204,115.9362,115.7778,115.8174,2900.0
2011-04-19 13:00:00,146.2,146.25,146.15,146.24,5000.0,115.8174,115.857,115.7778,115.8491,5000.0
2011-04-19 13:05:00,146.29,146.29,146.18,146.2,1600.0,115.8887,115.8887,115.8016,115.8174,1600.0
2011-04-19 13:10:00,146.19,146.3,146.13,146.26,5000.0,115.8095,115.8966,115.762,115.8649,5000.0
2011-04-19 13:15:00,146.34,146.38,146.27,146.35,9000.0,115.9283,115.96,115.8729,115.9362,9000.0
2011-04-19 13:20:00,146.27,146.4,146.21,146.37,5100.0,115.8729,115.9758,115.8253,115.9521,5100.0
2011-04-19 13:25:00,146.37,146.38,146.27,146.27,6000.0,115.9521,115.96,115.8729,115.8729,6000.0
2011-04-19 13:30:00,146.21,146.33,146.21,146.33,3800.0,115.8253,115.9204,115.8253,115.9204,3800.0
2011-04-19 13:35:00,146.32,146.44,146.3,146.42,9800.0,115.9125,116.0075,115.8966,115.9917,9800.0
2011-04-19 13:40:00,146.37,146.51,146.31,146.41,7800.0,115.9521,116.063,115.9045,115.9838,7800.0
2011-04-19 13:45:00,146.41,146.46,146.27,146.43,7900.0,115.9838,116.0234,115.8729,115.9996,7900.0
2011-04-19 13:50:00,146.43,146.45,146.33,146.33,7600.0,115.9996,116.0155,115.9204,115.9204,7600.0
2011-04-19 13:55:00,146.28,146.31,146.14,146.14,2600.0,115.8808,115.9045,115.7699,115.7699,2600.0
2011-04-19 14:00:00,146.21,146.3,146.16,146.18,7800.0,115.8253,115.8966,115.7857,115.8016,7800.0
2011-04-19 14:05:00,146.16,146.26,146.11,146.26,3400.0,115.7857,115.8649,115.7461,115.8649,3400.0
2011-04-19 14:10:00,146.22,146.27,146.22,146.22,4300.0,115.8333,115.8729,115.8333,115.8333,4300.0
2011-04-19 14:15:00,146.18,146.26,146.17,146.24,2700.0,115.8016,115.8649,115.7936,115.8491,2700.0
2011-04-19 14:20:00,146.22,146.23,146.04,146.08,4200.0,115.8333,115.8412,115.6907,115.7223,4200.0
2011-04-19 14:25:00,146.01,146.04,145.98,146.03,2600.0,115.6669,115.6907,115.6431,115.6827,2600.0
2011-04-19 14:30:00,146.02,146.11,145.94,146.1,4800.0,115.6748,115.7461,115.6114,115.7382,4800.0
2011-04-19 14:35:00,146.14,146.16,146.07,146.13,3800.0,115.7699,115.7857,115.7144,115.762,3800.0
2011-04-19 14:40:00,146.14,146.23,146.13,146.23,3300.0,115.7699,115.8412,115.762,115.8412,3300.0
2011-04-19 14:45:00,146.23,146.25,146.13,146.21,4100.0,115.8412,115.857,115.762,115.8253,4100.0
2011-04-19 14:50:00,146.21,146.25,146.16,146.23,6200.0,115.8253,115.857,115.7857,115.8412,6200.0
2011-04-19 14:55:00,146.23,146.24,146.12,146.13,4900.0,115.8412,115.8491,115.754,115.762,4900.0
2011-04-19 15:00:00,146.12,146.3,146.12,146.22,6500.0,115.754,115.8966,115.754,115.8333,6500.0
2011-04-19 15:05:00,146.23,146.31,146.23,146.27,20800.0,115.8412,115.9045,115.8412,115.8729,20800.0
2011-04-19 15:10:00,146.28,146.28,146.2,146.26,7600.0,115.8808,115.8808,115.8174,115.8649,7600.0
2011-04-19 15:15:00,146.25,146.28,146.13,146.25,8100.0,115.857,115.8808,115.762,115.857,8100.0
2011-04-19 15:20:00,146.25,146.31,146.19,146.21,20300.0,115.857,115.9045,115.8095,115.8253,20300.0
2011-04-19 15:25:00,146.24,146.28,146.13,146.2,9900.0,115.8491,115.8808,115.762,115.8174,9900.0
2011-04-19 15:30:00,146.17,146.23,146.14,146.16,13800.0,115.7936,115.8412,115.7699,115.7857,13800.0
2011-04-19 15:35:00,146.16,146.27,146.15,146.23,10000.0,115.7857,115.8729,115.7778,115.8412,10000.0
2011-04-19 15:40:00,146.2,146.27,146.11,146.18,17700.0,115.8174,115.8729,115.7461,115.8016,17700.0
2011-04-19 15:45:00,146.16,146.25,146.01,146.01,15100.0,115.7857,115.857,115.6669,115.6669,15100.0
2011-04-19 15:50:00,146.05,146.07,145.93,145.94,19900.0,115.6986,115.7144,115.6035,115.6114,19900.0
2011-04-19 15:55:00,145.94,145.99,145.84,145.9,47600.0,115.6114,115.651,115.5322,115.5798,47600.0
2011-04-20 09:30:00,147.39,147.82,147.08,147.09,22200.0,116.7601,117.1007,116.5145,116.5225,22200.0
2011-04-20 09:35:00,146.97,147.13,146.78,146.89,3300.0,116.4274,116.5541,116.2769,116.364,3300.0
2011-04-20 09:40:00,146.81,146.93,146.8,146.86,10500.0,116.3006,116.3957,116.2927,116.3402,10500.0
2011-04-20 09:45:00,146.81,147.05,146.81,146.98,36200.0,116.3006,116.4908,116.3006,116.4353,36200.0
2011-04-20 09:50:00,147.02,147.12,146.91,147.12,21000.0,116.467,116.5462,116.3799,116.5462,21000.0
2011-04-20 09:55:00,147.11,147.38,147.02,147.38,18300.0,116.5383,116.7522,116.467,116.7522,18300.0
2011-04-20 10:00:00,147.34,147.91,147.29,147.9,12300.0,116.7205,117.172,116.6809,117.1641,12300.0
2011-04-20 10:05:00,147.91,148.4,147.91,148.35,12700.0,117.172,117.5602,117.172,117.5206,12700.0
2011-04-20 10:10:00,148.42,148.53,148.35,148.51,9800.0,117.5761,117.6632,117.5206,117.6474,9800.0
2011-04-20 10:15:00,148.62,148.82,148.61,148.76,3700.0,117.7345,117.8929,117.7266,117.8454,3700.0
2011-04-20 10:20:00,148.81,149.1,148.74,149.02,14200.0,117.885,118.1147,117.8296,118.0514,14200.0
2011-04-20 10:25:00,149.01,149.05,148.61,148.75,5800.0,118.0434,118.0751,117.7266,117.8375,5800.0
2011-04-20 10:30:00,148.63,149.12,148.63,149.05,11700.0,117.7424,118.1306,117.7424,118.0751,11700.0
2011-04-20 10:35:00,149.13,149.13,148.85,148.96,10400.0,118.1385,118.1385,117.9167,118.0038,10400.0
2011-04-20 10:40:00,148.96,149.01,148.88,148.88,6500.0,118.0038,118.0434,117.9405,117.9405,6500.0
2011-04-20 10:45:00,148.88,148.99,148.86,148.93,5100.0,117.9405,118.0276,117.9246,117.9801,5100.0
2011-04-20 10:50:00,148.87,148.99,148.82,148.87,5600.0,117.9325,118.0276,117.8929,117.9325,5600.0
2011-04-20 10:55:00,148.87,148.93,148.8,148.93,5500.0,117.9325,117.9801,117.8771,117.9801,5500.0
2011-04-20 11:00:00,148.95,148.95,148.79,148.79,3500.0,117.9959,117.9959,117.8692,117.8692,3500.0
2011-04-20 11:05:00,148.87,148.92,148.76,148.78,5900.0,117.9325,117.9722,117.8454,117.8612,5900.0
2011-04-20 11:10:00,148.82,148.94,148.74,148.94,3900.0,117.8929,117.988,117.8296,117.988,3900.0
2011-04-20 11:15:00,148.94,148.94,148.77,148.85,2500.0,117.988,117.988,117.8533,117.9167,2500.0
2011-04-20 11:20:00,148.85,148.85,148.77,148.83,2900.0,117.9167,117.9167,117.8533,117.9009,2900.0
2011-04-20 11:25:00,148.8,148.83,148.65,148.78,8000.0,117.8771,117.9009,117.7583,117.8612,8000.0
2011-04-20 11:30:00,148.77,148.8,148.64,148.76,5600.0,117.8533,117.8771,117.7503,117.8454,5600.0
2011-04-20 11:35:00,148.75,148.8,148.62,148.68,6600.0,117.8375,117.8771,117.7345,117.782,6600.0
2011-04-20 11:40:00,148.7,148.78,148.64,148.68,5600.0,117.7979,117.8612,117.7503,117.782,5600.0
2011-04-20 11:45:00,148.72,148.75,148.62,148.63,9600.0,117.8137,117.8375,117.7345,117.7424,9600.0
2011-04-20 11:50:00,148.7,148.81,148.7,148.75,8700.0,117.7979,117.885,117.7979,117.8375,8700.0
2011-04-20 11:55:00,148.75,149.11,148.71,149.1,50400.0,117.8375,118.1227,117.8058,118.1147,50400.0
2011-04-20 12:00:00,149.11,149.12,148.91,148.97,30100.0,118.1227,118.1306,117.9642,118.0118,30100.0
2011-04-20 12:05:00,148.97,149.1,148.92,149.0,9200.0,118.0118,118.1147,117.9722,118.0355,9200.0
2011-04-20 12:10:00,149.02,149.02,148.94,148.99,5500.0,118.0514,118.0514,117.988,118.0276,5500.0
2011-04-20 12:15:00,149.0,149.03,148.94,148.99,13200.0,118.0355,118.0593,117.988,118.0276,13200.0
2011-04-20 12:20:00,148.98,149.04,148.94,149.0,8400.0,118.0197,118.0672,117.988,118.0355,8400.0
2011-04-20 12:25:00,148.98,149.06,148.97,148.97,7700.0,118.0197,118.0831,118.0118,118.0118,7700.0
2011-04-20 12:30:00,148.95,149.17,148.95,149.08,5800.0,117.9959,118.1702,117.9959,118.0989,5800.0
2011-04-20 12:35:00,149.1,149.13,149.03,149.13,4800.0,118.1147,118.1385,118.0593,118.1385,4800.0
2011-04-20 12:40:00,149.11,149.14,149.03,149.09,5800.0,118.1227,118.1464,118.0593,118.1068,5800.0
2011-04-20 12:45:00,149.08,149.16,148.86,148.86,13900.0,118.0989,118.1623,117.9246,117.9246,13900.0
2011-04-20 12:50:00,148.86,148.96,148.82,148.83,14700.0,117.9246,118.0038,117.8929,117.9009,14700.0
2011-04-20 12:55:00,148.82,148.87,148.74,148.87,8600.0,117.8929,117.9325,117.8296,117.9325,8600.0
2011-04-20 13:00:00,148.81,148.89,148.59,148.81,9300.0,117.885,117.9484,117.7107,117.885,9300.0
2011-04-20 13:05:00,148.88,148.95,148.83,148.84,3700.0,117.9405,117.9959,117.9009,117.9088,3700.0
2011-04-20 13:10:00,148.91,148.93,148.68,148.68,6300.0,117.9642,117.9801,117.782,117.782,6300.0
2011-04-20 13:15:00,148.72,148.79,148.58,148.58,5300.0,117.8137,117.8692,117.7028,117.7028,5300.0
2011-04-20 13:20:00,148.67,148.75,148.59,148.75,4800.0,117.7741,117.8375,117.7107,117.8375,4800.0
2011-04-20 13:25:00,148.75,148.95,148.75,148.9,4700.0,117.8375,117.9959,117.8375,117.9563,4700.0
2011-04-20 13:30:00,148.98,148.98,148.76,148.76,6900.0,118.0197,118.0197,117.8454,117.8454,6900.0
2011-04-20 13:35:00,148.71,148.99,148.71,148.99,4400.0,117.8058,118.0276,117.8058,118.0276,4400.0
2011-04-20 13:40:00,148.95,149.12,148.94,149.1,4200.0,117.9959,118.1306,117.988,118.1147,4200.0
2011-04-20 13:45:00,149.06,149.09,148.99,149.08,4400.0,118.0831,118.1068,118.0276,118.0989,4400.0
2011-04-20 13:50:00,149.09,149.32,149.09,149.25,8600.0,118.1068,118.289,118.1068,118.2336,8600.0
2011-04-20 13:55:00,149.28,149.38,149.2,149.36,9000.0,118.2573,118.3366,118.194,118.3207,9000.0
2011-04-20 14:00:00,149.38,149.39,149.22,149.33,7300.0,118.3366,118.3445,118.2098,118.2969,7300.0
2011-04-20 14:05:00,149.32,149.32,149.15,149.16,8700.0,118.289,118.289,118.1544,118.1623,8700.0
2011-04-20 14:10:00,149.18,149.41,149.06,149.28,14300.0,118.1781,118.3603,118.0831,118.2573,14300.0
2011-04-20 14:15:00,149.3,149.5,149.27,149.4,5500.0,118.2732,118.4316,118.2494,118.3524,5500.0
2011-04-20 14:20:00,149.4,149.5,149.38,149.4,5900.0,118.3524,118.4316,118.3366,118.3524,5900.0
2011-04-20 14:25:00,149.42,149.56,149.41,149.44,9200.0,118.3682,118.4791,118.3603,118.3841,9200.0
2011-04-20 14:30:00,149.49,149.64,149.49,149.59,6100.0,118.4237,118.5425,118.4237,118.5029,6100.0
2011-04-20 14:35:00,149.57,149.76,149.57,149.76,5300.0,118.4871,118.6376,118.4871,118.6376,5300.0
2011-04-20 14:40:00,149.81,149.83,149.7,149.79,8600.0,118.6772,118.693,118.5901,118.6614,8600.0
2011-04-20 14:45:00,149.79,149.86,149.78,149.83,6900.0,118.6614,118.7168,118.6534,118.693,6900.0
2011-04-20 14:50:00,149.85,149.91,149.79,149.82,13900.0,118.7089,118.7564,118.6614,118.6851,13900.0
2011-04-20 14:55:00,149.85,149.88,149.74,149.8,6800.0,118.7089,118.7326,118.6217,118.6693,6800.0
2011-04-20 15:00:00,149.79,149.84,149.6,149.61,8900.0,118.6614,118.701,118.5108,118.5188,8900.0
2011-04-20 15:05:00,149.61,149.69,149.46,149.67,10900.0,118.5188,118.5821,118.3999,118.5663,10900.0
2011-04-20 15:10:00,149.65,149.78,149.52,149.77,13100.0,118.5504,118.6534,118.4475,118.6455,13100.0
2011-04-20 15:15:00,149.72,149.84,149.68,149.83,8800.0,118.6059,118.701,118.5742,118.693,8800.0
2011-04-20 15:20:00,149.78,149.91,149.7,149.91,14200.0,118.6534,118.7564,118.5901,118.7564,14200.0
2011-04-20 15:25:00,149.86,149.95,149.77,149.9,16100.0,118.7168,118.7881,118.6455,118.7485,16100.0
2011-04-20 15:30:00,149.95,149.95,149.83,149.83,12500.0,118.7881,118.7881,118.693,118.693,12500.0
2011-04-20 15:35:00,149.84,149.9,149.75,149.83,22500.0,118.701,118.7485,118.6297,118.693,22500.0
2011-04-20 15:40:00,149.84,149.9,149.73,149.88,26800.0,118.701,118.7485,118.6138,118.7326,26800.0
2011-04-20 15:45:00,149.87,149.96,149.79,149.85,26000.0,118.7247,118.796,118.6614,118.7089,26000.0
2011-04-20 15:50:00,149.84,149.9,149.76,149.76,32100.0,118.701,118.7485,118.6376,118.6376,32100.0
2011-04-20 15:55:00,149.79,149.92,149.76,149.88,34000.0,118.6614,118.7643,118.6376,118.7326,34000.0
2011-04-21 09:30:00,150.0,150.0,149.77,149.85,16900.0,118.8277,118.8277,118.6455,118.7089,16900.0
2011-04-21 09:35:00,149.86,149.94,149.72,149.72,7900.0,118.7168,118.7802,118.6059,118.6059,7900.0
2011-04-21 09:40:00,149.7,149.71,149.59,149.59,3500.0,118.5901,118.598,118.5029,118.5029,3500.0
2011-04-21 09:45:00,149.6,149.75,149.53,149.58,4600.0,118.5108,118.6297,118.4554,118.495,4600.0
2011-04-21 09:50:00,149.53,149.68,149.34,149.68,7900.0,118.4554,118.5742,118.3049,118.5742,7900.0
2011-04-21 09:55:00,149.55,149.55,149.37,149.53,9200.0,118.4712,118.4712,118.3286,118.4554,9200.0
2011-04-21 10:00:00,149.47,149.52,149.22,149.47,11100.0,118.4079,118.4475,118.2098,118.4079,11100.0
2011-04-21 10:05:00,149.45,149.6,149.32,149.45,8400.0,118.392,118.5108,118.289,118.392,8400.0
2011-04-21 10:10:00,149.55,149.55,149.19,149.36,8500.0,118.4712,118.4712,118.186,118.3207,8500.0
2011-04-21 10:15:00,149.29,149.56,149.22,149.56,3300.0,118.2653,118.4791,118.2098,118.4791,3300.0
2011-04-21 10:20:00,149.63,149.72,149.57,149.63,4400.0,118.5346,118.6059,118.4871,118.5346,4400.0
2011-04-21 10:25:00,149.65,149.69,149.42,149.5,4600.0,118.5504,118.5821,118.3682,118.4316,4600.0
2011-04-21 10:30:00,149.43,149.57,149.4,149.4,5000.0,118.3762,118.4871,118.3524,118.3524,5000.0
2011-04-21 10:35:00,149.3,149.4,149.25,149.29,1600.0,118.2732,118.3524,118.2336,118.2653,1600.0
2011-04-21 10:40:00,149.34,149.81,149.34,149.73,4000.0,118.3049,118.6772,118.3049,118.6138,4000.0
2011-04-21 10:45:00,149.71,149.77,149.49,149.49,2700.0,118.598,118.6455,118.4237,118.4237,2700.0
2011-04-21 10:50:00,149.55,149.71,149.55,149.71,2200.0,118.4712,118.598,118.4712,118.598,2200.0
2011-04-21 10:55:00,149.77,149.87,149.76,149.84,4700.0,118.6455,118.7247,118.6376,118.701,4700.0
2011-04-21 11:00:00,149.8,149.84,149.77,149.77,2300.0,118.6693,118.701,118.6455,118.6455,2300.0
2011-04-21 11:05:00,149.74,149.83,149.64,149.82,3900.0,118.6217,118.693,118.5425,118.6851,3900.0
2011-04-21 11:10:00,149.86,149.87,149.75,149.84,2900.0,118.7168,118.7247,118.6297,118.701,2900.0
2011-04-21 11:15:00,149.82,149.83,149.77,149.78,2300.0,118.6851,118.693,118.6455,118.6534,2300.0
2011-04-21 11:20:00,149.81,149.81,149.7,149.72,4200.0,118.6772,118.6772,118.5901,118.6059,4200.0
2011-04-21 11:25:00,149.73,149.86,149.69,149.85,4200.0,118.6138,118.7168,118.5821,118.7089,4200.0
2011-04-21 11:30:00,149.85,149.9,149.73,149.73,5000.0,118.7089,118.7485,118.6138,118.6138,5000.0
2011-04-21 11:35:00,149.73,149.8,149.68,149.78,5000.0,118.6138,118.6693,118.5742,118.6534,5000.0
2011-04-21 11:40:00,149.79,149.79,149.66,149.69,2200.0,118.6614,118.6614,118.5584,118.5821,2200.0
2011-04-21 11:45:00,149.67,149.71,149.52,149.62,3500.0,118.5663,118.598,118.4475,118.5267,3500.0
2011-04-21 11:50:00,149.67,149.7,149.56,149.62,2300.0,118.5663,118.5901,118.4791,118.5267,2300.0
2011-04-21 11:55:00,149.6,149.6,149.49,149.55,3000.0,118.5108,118.5108,118.4237,118.4712,3000.0
2011-04-21 12:00:00,149.57,149.6,149.5,149.5,2700.0,118.4871,118.5108,118.4316,118.4316,2700.0
2011-04-21 12:05:00,149.51,149.58,149.51,149.53,7900.0,118.4395,118.495,118.4395,118.4554,7900.0
2011-04-21 12:10:00,149.56,149.57,149.45,149.5,8700.0,118.4791,118.4871,118.392,118.4316,8700.0
2011-04-21 12:15:00,149.45,149.51,149.45,149.5,2000.0,118.392,118.4395,118.392,118.4316,2000.0
2011-04-21 12:20:00,149.5,149.5,149.43,149.46,2900.0,118.4316,118.4316,118.3762,118.3999,2900.0
2011-04-21 12:25:00,149.45,149.52,149.44,149.46,4500.0,118.392,118.4475,118.3841,118.3999,4500.0
2011-04-21 12:30:00,149.48,149.5,149.47,149.5,1900.0,118.4158,118.4316,118.4079,118.4316,1900.0
2011-04-21 12:35:00,149.48,149.5,149.4,149.45,2100.0,118.4158,118.4316,118.3524,118.392,2100.0
2011-04-21 12:40:00,149.49,149.5,149.45,149.45,3700.0,118.4237,118.4316,118.392,118.392,3700.0
2011-04-21 12:45:00,149.42,149.48,149.41,149.45,1400.0,118.3682,118.4158,118.3603,118.392,1400.0
2011-04-21 12:50:00,149.48,149.5,149.44,149.44,2900.0,118.4158,118.4316,118.3841,118.3841,2900.0
2011-04-21 12:55:00,149.41,149.41,149.19,149.34,10900.0,118.3603,118.3603,118.186,118.3049,10900.0
2011-04-21 13:00:00,149.34,149.38,149.34,149.38,700.0,118.3049,118.3366,118.3049,118.3366,700.0
2011-04-21 13:05:00,149.37,149.38,149.3,149.31,1100.0,118.3286,118.3366,118.2732,118.2811,1100.0
2011-04-21 13:10:00,149.24,149.3,149.24,149.26,1100.0,118.2256,118.2732,118.2256,118.2415,1100.0
2011-04-21 13:15:00,149.22,149.22,149.15,149.18,1100.0,118.2098,118.2098,118.1544,118.1781,1100.0
2011-04-21 13:20:00,149.11,149.11,148.97,148.97,700.0,118.1227,118.1227,118.0118,118.0118,700.0
2011-04-21 13:25:00,149.03,149.08,148.97,149.05,1600.0,118.0593,118.0989,118.0118,118.0751,1600.0
2011-04-21 13:30:00,149.16,149.21,149.08,149.08,1000.0,118.1623,118.2019,118.0989,118.0989,1000.0
2011-04-21 13:35:00,149.08,149.08,149.02,149.02,800.0,118.0989,118.0989,118.0514,118.0514,800.0
2011-04-21 13:40:00,149.04,149.04,148.88,148.88,1900.0,118.0672,118.0672,117.9405,117.9405,1900.0
2011-04-21 13:45:00,148.89,148.93,148.83,148.9,1600.0,117.9484,117.9801,117.9009,117.9563,1600.0
2011-04-21 13:50:00,148.86,148.95,148.84,148.95,2400.0,117.9246,117.9959,117.9088,117.9959,2400.0
2011-04-21 13:55:00,148.92,149.01,148.92,148.96,4400.0,117.9722,118.0434,117.9722,118.0038,4400.0
2011-04-21 14:00:00,148.92,148.96,148.88,148.92,4000.0,117.9722,118.0038,117.9405,117.9722,4000.0
2011-04-21 14:05:00,148.94,149.08,148.94,149.07,2000.0,117.988,118.0989,117.988,118.091,2000.0
2011-04-21 14:10:00,149.16,149.27,149.1,149.27,7800.0,118.1623,118.2494,118.1147,118.2494,7800.0
2011-04-21 14:15:00,149.29,149.31,149.27,149.28,2200.0,118.2653,118.2811,118.2494,118.2573,2200.0
2011-04-21 14:20:00,149.28,149.37,149.28,149.34,1600.0,118.2573,118.3286,118.2573,118.3049,1600.0
2011-04-21 14:25:00,149.35,149.39,149.3,149.3,2900.0,118.3128,118.3445,118.2732,118.2732,2900.0
2011-04-21 14:30:00,149.28,149.3,149.2,149.2,2200.0,118.2573,118.2732,118.194,118.194,2200.0
2011-04-21 14:35:00,149.19,149.22,149.1,149.13,5600.0,118.186,118.2098,118.1147,118.1385,5600.0
2011-04-21 14:40:00,149.14,149.21,149.1,149.16,1700.0,118.1464,118.2019,118.1147,118.1623,1700.0
2011-04-21 14:45:00,149.15,149.25,149.14,149.23,5200.0,118.1544,118.2336,118.1464,118.2177,5200.0
2011-04-21 14:50:00,149.25,149.27,149.17,149.2,6700.0,118.2336,118.2494,118.1702,118.194,6700.0
2011-04-21 14:55:00,149.22,149.25,149.12,149.12,7300.0,118.2098,118.2336,118.1306,118.1306,7300.0
2011-04-21 15:00:00,149.17,149.36,149.17,149.35,3800.0,118.1702,118.3207,118.1702,118.3128,3800.0
2011-04-21 15:05:00,149.27,149.31,149.26,149.28,2100.0,118.2494,118.2811,118.2415,118.2573,2100.0
2011-04-21 15:10:00,149.29,149.34,149.25,149.26,2700.0,118.2653,118.3049,118.2336,118.2415,2700.0
2011-04-21 15:15:00,149.28,149.32,149.25,149.26,2600.0,118.2573,118.289,118.2336,118.2415,2600.0
2011-04-21 15:20:00,149.27,149.36,149.25,149.34,6300.0,118.2494,118.3207,118.2336,118.3049,6300.0
2011-04-21 15:25:00,149.34,149.41,149.33,149.39,6200.0,118.3049,118.3603,118.2969,118.3445,6200.0
2011-04-21 15:30:00,149.36,149.38,149.31,149.34,7000.0,118.3207,118.3366,118.2811,118.3049,7000.0
2011-04-21 15:35:00,149.36,149.46,149.34,149.36,12100.0,118.3207,118.3999,118.3049,118.3207,12100.0
2011-04-21 15:40:00,149.4,149.49,149.37,149.44,7300.0,118.3524,118.4237,118.3286,118.3841,7300.0
2011-04-21 15:45:00,149.47,149.54,149.4,149.51,10100.0,118.4079,118.4633,118.3524,118.4395,10100.0
2011-04-21 15:50:00,149.44,149.61,149.42,149.6,8300.0,118.3841,118.5188,118.3682,118.5108,8300.0
2011-04-21 15:55:00,149.61,149.67,149.58,149.63,17900.0,118.5188,118.5663,118.495,118.5346,17900.0
2011-04-25 09:30:00,149.24,149.47,148.75,149.18,12500.0,118.2256,118.4079,117.8375,118.1781,12500.0
2011-04-25 09:35:00,149.31,149.4,149.16,149.19,3200.0,118.2811,118.3524,118.1623,118.186,3200.0
2011-04-25 09:40:00,149.19,149.19,148.93,148.93,3100.0,118.186,118.186,117.9801,117.9801,3100.0
2011-04-25 09:45:00,149.04,149.14,149.03,149.14,2300.0,118.0672,118.1464,118.0593,118.1464,2300.0
2011-04-25 09:50:00,149.13,149.19,149.02,149.02,6000.0,118.1385,118.186,118.0514,118.0514,6000.0
2011-04-25 09:55:00,149.01,149.06,148.96,148.99,5300.0,118.0434,118.0831,118.0038,118.0276,5300.0
2011-04-25 10:00:00,149.04,149.15,148.88,148.88,11600.0,118.0672,118.1544,117.9405,117.9405,11600.0
2011-04-25 10:05:00,148.87,148.87,148.61,148.77,3600.0,117.9325,117.9325,117.7266,117.8533,3600.0
2011-04-25 10:10:00,148.73,148.99,148.7,148.98,4000.0,117.8216,118.0276,117.7979,118.0197,4000.0
2011-04-25 10:15:00,148.98,149.16,148.97,149.0,4300.0,118.0197,118.1623,118.0118,118.0355,4300.0
2011-04-25 10:20:00,148.94,148.94,148.69,148.76,5300.0,117.988,117.988,117.7899,117.8454,5300.0
2011-04-25 10:25:00,148.81,148.89,148.74,148.74,2600.0,117.885,117.9484,117.8296,117.8296,2600.0
2011-04-25 10:30:00,148.69,148.74,148.65,148.74,2800.0,117.7899,117.8296,117.7583,117.8296,2800.0
2011-04-25 10:35:00,148.68,148.74,148.54,148.74,4900.0,117.782,117.8296,117.6711,117.8296,4900.0
2011-04-25 10:40:00,148.73,148.73,148.7,148.73,12500.0,117.8216,117.8216,117.7979,117.8216,12500.0
2011-04-25 10:45:00,148.78,148.78,148.56,148.62,4000.0,117.8612,117.8612,117.687,117.7345,4000.0
2011-04-25 10:50:00,148.58,148.64,148.5,148.5,3000.0,117.7028,117.7503,117.6394,117.6394,3000.0
2011-04-25 10:55:00,148.55,148.55,148.23,148.26,6100.0,117.679,117.679,117.4255,117.4493,6100.0
2011-04-25 11:00:00,148.27,148.32,148.2,148.29,2000.0,117.4572,117.4968,117.4018,117.4731,2000.0
2011-04-25 11:05:00,148.21,148.23,148.18,148.23,900.0,117.4097,117.4255,117.3859,117.4255,900.0
2011-04-25 11:10:00,148.25,148.37,148.14,148.24,3400.0,117.4414,117.5364,117.3542,117.4335,3400.0
2011-04-25 11:15:00,148.24,148.4,148.24,148.4,2700.0,117.4335,117.5602,117.4335,117.5602,2700.0
2011-04-25 11:20:00,148.39,148.44,148.31,148.31,2000.0,117.5523,117.5919,117.4889,117.4889,2000.0
2011-04-25 11:25:00,148.33,148.4,148.33,148.4,1600.0,117.5048,117.5602,117.5048,117.5602,1600.0
2011-04-25 11:30:00,148.41,148.42,148.4,148.4,800.0,117.5681,117.5761,117.5602,117.5602,800.0
2011-04-25 11:35:00,148.45,148.48,148.38,148.48,2400.0,117.5998,117.6236,117.5444,117.6236,2400.0
2011-04-25 11:40:00,148.5,148.65,148.5,148.65,700.0,117.6394,117.7583,117.6394,117.7583,700.0
2011-04-25 11:45:00,148.63,148.63,148.54,148.58,1900.0,117.7424,117.7424,117.6711,117.7028,1900.0
2011-04-25 11:50:00,148.59,148.68,148.57,148.68,1300.0,117.7107,117.782,117.6949,117.782,1300.0
2011-04-25 11:55:00,148.66,148.84,148.66,148.82,3600.0,117.7662,117.9088,117.7662,117.8929,3600.0
2011-04-25 12:00:00,148.85,149.06,148.84,149.0,3300.0,117.9167,118.0831,117.9088,118.0355,3300.0
2011-04-25 12:05:00,149.0,149.05,148.95,148.97,4100.0,118.0355,118.0751,117.9959,118.0118,4100.0
2011-04-25 12:10:00,149.02,149.11,149.0,149.04,3300.0,118.0514,118.1227,118.0355,118.0672,3300.0
2011-04-25 12:15:00,149.03,149.04,148.96,149.04,1000.0,118.0593,118.0672,118.0038,118.0672,1000.0
2011-04-25 12:20:00,149.03,149.03,148.97,149.0,2100.0,118.0593,118.0593,118.0118,118.0355,2100.0
2011-04-25 12:25:00,149.06,149.06,148.97,149.06,3300.0,118.0831,118.0831,118.0118,118.0831,3300.0
2011-04-25 12:30:00,149.12,149.15,149.08,149.09,4400.0,118.1306,118.1544,118.0989,118.1068,4400.0
2011-04-25 12:35:00,149.03,149.07,149.03,149.06,1300.0,118.0593,118.091,118.0593,118.0831,1300.0
2011-04-25 12:40:00,149.06,149.08,148.96,148.97,1900.0,118.0831,118.0989,118.0038,118.0118,1900.0
2011-04-25 12:45:00,148.97,149.02,148.92,149.02,1600.0,118.0118,118.0514,117.9722,118.0514,1600.0
2011-04-25 12:50:00,149.01,149.16,148.97,148.97,2800.0,118.0434,118.1623,118.0118,118.0118,2800.0
2011-04-25 12:55:00,149.04,149.04,148.96,149.04,1700.0,118.0672,118.0672,118.0038,118.0672,1700.0
2011-04-25 13:00:00,149.04,149.05,149.02,149.02,1600.0,118.0672,118.0751,118.0514,118.0514,1600.0
2011-04-25 13:05:00,148.96,148.96,148.96,148.96,100.0,118.0038,118.0038,118.0038,118.0038,100.0
2011-04-25 13:10:00,148.97,149.02,148.92,148.96,1000.0,118.0118,118.0514,117.9722,118.0038,1000.0
2011-04-25 13:15:00,148.96,149.0,148.91,148.91,1500.0,118.0038,118.0355,117.9642,117.9642,1500.0
2011-04-25 13:20:00,148.89,148.95,148.88,148.9,1900.0,117.9484,117.9959,117.9405,117.9563,1900.0
2011-04-25 13:25:00,148.89,148.96,148.88,148.89,1800.0,117.9484,118.0038,117.9405,117.9484,1800.0
2011-04-25 13:30:00,148.89,148.96,148.88,148.95,1100.0,117.9484,118.0038,117.9405,117.9959,1100.0
2011-04-25 13:35:00,149.01,149.07,148.97,149.0,4400.0,118.0434,118.091,118.0118,118.0355,4400.0
2011-04-25 13:40:00,148.97,148.99,148.91,148.92,2200.0,118.0118,118.0276,117.9642,117.9722,2200.0
2011-04-25 13:45:00,148.92,149.02,148.92,148.97,4000.0,117.9722,118.0514,117.9722,118.0118,4000.0
2011-04-25 13:50:00,148.97,148.97,148.93,148.96,1200.0,118.0118,118.0118,117.9801,118.0038,1200.0
2011-04-25 13:55:00,148.97,149.0,148.95,148.95,900.0,118.0118,118.0355,117.9959,117.9959,900.0
2011-04-25 14:00:00,148.98,149.09,148.98,149.09,5000.0,118.0197,118.1068,118.0197,118.1068,5000.0
2011-04-25 14:05:00,149.09,149.11,149.08,149.09,1500.0,118.1068,118.1227,118.0989,118.1068,1500.0
2011-04-25 14:10:00,149.06,149.1,149.03,149.04,3000.0,118.0831,118.1147,118.0593,118.0672,3000.0
2011-04-25 14:15:00,149.04,149.08,149.04,149.06,2700.0,118.0672,118.0989,118.0672,118.0831,2700.0
2011-04-25 14:20:00,149.05,149.05,148.94,148.96,900.0,118.0751,118.0751,117.988,118.0038,900.0
2011-04-25 14:25:00,149.02,149.03,148.93,148.97,1400.0,118.0514,118.0593,117.9801,118.0118,1400.0
2011-04-25 14:30:00,149.02,149.03,148.97,148.97,1300.0,118.0514,118.0593,118.0118,118.0118,1300.0
2011-04-25 14:35:00,148.97,148.97,148.87,148.91,1100.0,118.0118,118.0118,117.9325,117.9642,1100.0
2011-04-25 14:40:00,148.91,149.01,148.9,148.98,3200.0,117.9642,118.0434,117.9563,118.0197,3200.0
2011-04-25 14:45:00,148.96,149.01,148.95,148.98,1500.0,118.0038,118.0434,117.9959,118.0197,1500.0
2011-04-25 14:50:00,149.02,149.07,149.0,149.05,4800.0,118.0514,118.091,118.0355,118.0751,4800.0
2011-04-25 14:55:00,149.02,149.04,149.01,149.04,1700.0,118.0514,118.0672,118.0434,118.0672,1700.0
2011-04-25 15:00:00,149.04,149.05,148.97,149.05,3900.0,118.0672,118.0751,118.0118,118.0751,3900.0
2011-04-25 15:05:00,149.03,149.05,148.86,148.99,8100.0,118.0593,118.0751,117.9246,118.0276,8100.0
2011-04-25 15:10:00,148.99,148.99,148.88,148.92,3800.0,118.0276,118.0276,117.9405,117.9722,3800.0
2011-04-25 15:15:00,148.92,149.03,148.92,149.03,3800.0,117.9722,118.0593,117.9722,118.0593,3800.0
2011-04-25 15:20:00,149.03,149.05,149.0,149.0,2600.0,118.0593,118.0751,118.0355,118.0355,2600.0
2011-04-25 15:25:00,149.0,149.09,148.99,149.07,5000.0,118.0355,118.1068,118.0276,118.091,5000.0
2011-04-25 15:30:00,149.05,149.05,148.97,148.97,5600.0,118.0751,118.0751,118.0118,118.0118,5600.0
2011-04-25 15:35:00,148.98,149.06,148.98,149.05,7600.0,118.0197,118.0831,118.0197,118.0751,7600.0
2011-04-25 15:40:00,149.0,149.07,149.0,149.06,7800.0,118.0355,118.091,118.0355,118.0831,7800.0
2011-04-25 15:45:00,149.04,149.04,148.9,149.01,7800.0,118.0672,118.0672,117.9563,118.0434,7800.0
2011-04-25 15:50:00,148.99,149.01,148.93,148.99,5900.0,118.0276,118.0434,117.9801,118.0276,5900.0
2011-04-25 15:55:00,148.95,149.04,148.94,148.98,10700.0,117.9959,118.0672,117.988,118.0197,10700.0
2011-04-26 09:30:00,149.84,149.84,149.54,149.69,8600.0,118.701,118.701,118.4633,118.5821,8600.0
2011-04-26 09:35:00,149.69,149.75,149.54,149.69,2700.0,118.5821,118.6297,118.4633,118.5821,2700.0
2011-04-26 09:40:00,149.75,149.75,149.46,149.55,1500.0,118.6297,118.6297,118.3999,118.4712,1500.0
2011-04-26 09:45:00,149.59,149.76,149.49,149.76,4200.0,118.5029,118.6376,118.4237,118.6376,4200.0
2011-04-26 09:50:00,149.77,149.82,149.64,149.78,6400.0,118.6455,118.6851,118.5425,118.6534,6400.0
2011-04-26 09:55:00,149.75,149.8,149.68,149.72,2700.0,118.6297,118.6693,118.5742,118.6059,2700.0
2011-04-26 10:00:00,149.71,149.87,149.66,149.71,9100.0,118.598,118.7247,118.5584,118.598,9100.0
2011-04-26 10:05:00,149.64,149.64,149.37,149.37,5200.0,118.5425,118.5425,118.3286,118.3286,5200.0
2011-04-26 10:10:00,149.37,149.44,149.25,149.41,13500.0,118.3286,118.3841,118.2336,118.3603,13500.0
2011-04-26 10:15:00,149.44,149.54,149.34,149.48,9800.0,118.3841,118.4633,118.3049,118.4158,9800.0
2011-04-26 10:20:00,149.51,149.71,149.49,149.69,8000.0,118.4395,118.598,118.4237,118.5821,8000.0
2011-04-26 10:25:00,149.69,149.78,149.65,149.72,5500.0,118.5821,118.6534,118.5504,118.6059,5500.0
2011-04-26 10:30:00,149.72,149.77,149.69,149.73,7400.0,118.6059,118.6455,118.5821,118.6138,7400.0
2011-04-26 10:35:00,149.75,149.82,149.74,149.75,7100.0,118.6297,118.6851,118.6217,118.6297,7100.0
2011-04-26 10:40:00,149.77,149.85,149.7,149.84,14700.0,118.6455,118.7089,118.5901,118.701,14700.0
2011-04-26 10:45:00,149.83,149.9,149.82,149.86,9600.0,118.693,118.7485,118.6851,118.7168,9600.0
2011-04-26 10:50:00,149.88,149.89,149.86,149.86,2500.0,118.7326,118.7406,118.7168,118.7168,2500.0
2011-04-26 10:55:00,149.88,149.9,149.82,149.88,4100.0,118.7326,118.7485,118.6851,118.7326,4100.0
2011-04-26 11:00:00,149.88,149.89,149.8,149.81,7600.0,118.7326,118.7406,118.6693,118.6772,7600.0
2011-04-26 11:05:00,149.81,149.85,149.78,149.8,9300.0,118.6772,118.7089,118.6534,118.6693,9300.0
2011-04-26 11:10:00,149.8,149.81,149.64,149.76,12200.0,118.6693,118.6772,118.5425,118.6376,12200.0
2011-04-26 11:15:00,149.74,149.77,149.64,149.73,12700.0,118.6217,118.6455,118.5425,118.6138,12700.0
2011-04-26 11:20:00,149.74,149.8,149.65,149.79,5000.0,118.6217,118.6693,118.5504,118.6614,5000.0
2011-04-26 11:25:00,149.74,149.77,149.69,149.72,6300.0,118.6217,118.6455,118.5821,118.6059,6300.0
2011-04-26 11:30:00,149.72,149.8,149.7,149.72,6800.0,118.6059,118.6693,118.5901,118.6059,6800.0
2011-04-26 11:35:00,149.69,149.8,149.63,149.73,2900.0,118.5821,118.6693,118.5346,118.6138,2900.0
2011-04-26 11:40:00,149.72,149.8,149.66,149.76,2300.0,118.6059,118.6693,118.5584,118.6376,2300.0
2011-04-26 11:45:00,149.79,149.81,149.72,149.8,23400.0,118.6614,118.6772,118.6059,118.6693,23400.0
2011-04-26 11:50:00,149.8,149.84,149.68,149.77,6500.0,118.6693,118.701,118.5742,118.6455,6500.0
2011-04-26 11:55:00,149.73,149.87,149.73,149.87,3400.0,118.6138,118.7247,118.6138,118.7247,3400.0
2011-04-26 12:00:00,149.87,149.87,149.83,149.83,8200.0,118.7247,118.7247,118.693,118.693,8200.0
2011-04-26 12:05:00,149.87,149.87,149.74,149.76,6000.0,118.7247,118.7247,118.6217,118.6376,6000.0
2011-04-26 12:10:00,149.83,149.86,149.83,149.84,3200.0,118.693,118.7168,118.693,118.701,3200.0
2011-04-26 12:15:00,149.78,149.79,149.7,149.7,2900.0,118.6534,118.6614,118.5901,118.5901,2900.0
2011-04-26 12:20:00,149.76,149.86,149.72,149.74,10600.0,118.6376,118.7168,118.6059,118.6217,10600.0
2011-04-26 12:25:00,149.77,149.79,149.65,149.72,8800.0,118.6455,118.6614,118.5504,118.6059,8800.0
2011-04-26 12:30:00,149.75,149.76,149.54,149.68,4300.0,118.6297,118.6376,118.4633,118.5742,4300.0
2011-04-26 12:35:00,149.64,149.69,149.58,149.63,2200.0,118.5425,118.5821,118.495,118.5346,2200.0
2011-04-26 12:40:00,149.69,149.69,149.58,149.68,1300.0,118.5821,118.5821,118.495,118.5742,1300.0
2011-04-26 12:45:00,149.7,149.75,149.52,149.53,4400.0,118.5901,118.6297,118.4475,118.4554,4400.0
2011-04-26 12:50:00,149.59,149.7,149.52,149.66,1700.0,118.5029,118.5901,118.4475,118.5584,1700.0
2011-04-26 12:55:00,149.73,149.75,149.66,149.69,900.0,118.6138,118.6297,118.5584,118.5821,900.0
2011-04-26 13:00:00,149.74,149.79,149.66,149.68,3900.0,118.6217,118.6614,118.5584,118.5742,3900.0
2011-04-26 13:05:00,149.67,149.7,149.65,149.7,1600.0,118.5663,118.5901,118.5504,118.5901,1600.0
2011-04-26 13:10:00,149.71,149.75,149.69,149.75,900.0,118.598,118.6297,118.5821,118.6297,900.0
2011-04-26 13:15:00,149.76,149.8,149.67,149.67,2100.0,118.6376,118.6693,118.5663,118.5663,2100.0
2011-04-26 13:20:00,149.68,149.77,149.66,149.66,3000.0,118.5742,118.6455,118.5584,118.5584,3000.0
2011-04-26 13:25:00,149.64,149.7,149.61,149.64,11200.0,118.5425,118.5901,118.5188,118.5425,11200.0
2011-04-26 13:30:00,149.6,149.6,149.55,149.55,900.0,118.5108,118.5108,118.4712,118.4712,900.0
2011-04-26 13:35:00,149.6,149.6,149.57,149.57,1300.0,118.5108,118.5108,118.4871,118.4871,1300.0
2011-04-26 13:40:00,149.57,149.66,149.5,149.66,2500.0,118.4871,118.5584,118.4316,118.5584,2500.0
2011-04-26 13:45:00,149.63,149.68,149.62,149.68,1300.0,118.5346,118.5742,118.5267,118.5742,1300.0
2011-04-26 13:50:00,149.66,149.83,149.65,149.79,11300.0,118.5584,118.693,118.5504,118.6614,11300.0
2011-04-26 13:55:00,149.78,149.79,149.6,149.67,13600.0,118.6534,118.6614,118.5108,118.5663,13600.0
2011-04-26 14:00:00,149.66,149.7,149.66,149.68,1500.0,118.5584,118.5901,118.5584,118.5742,1500.0
2011-04-26 14:05:00,149.72,149.75,149.66,149.72,1800.0,118.6059,118.6297,118.5584,118.6059,1800.0
2011-04-26 14:10:00,149.75,149.75,149.66,149.75,1900.0,118.6297,118.6297,118.5584,118.6297,1900.0
2011-04-26 14:15:00,149.69,149.78,149.69,149.73,5200.0,118.5821,118.6534,118.5821,118.6138,5200.0
2011-04-26 14:20:00,149.7,149.73,149.65,149.66,10500.0,118.5901,118.6138,118.5504,118.5584,10500.0
2011-04-26 14:25:00,149.67,149.69,149.61,149.62,3100.0,118.5663,118.5821,118.5188,118.5267,3100.0
2011-04-26 14:30:00,149.66,149.68,149.6,149.67,6900.0,118.5584,118.5742,118.5108,118.5663,6900.0
2011-04-26 14:35:00,149.68,149.7,149.63,149.64,4600.0,118.5742,118.5901,118.5346,118.5425,4600.0
2011-04-26 14:40:00,149.62,149.69,149.6,149.67,5200.0,118.5267,118.5821,118.5108,118.5663,5200.0
2011-04-26 14:45:00,149.68,149.71,149.6,149.64,4500.0,118.5742,118.598,118.5108,118.5425,4500.0
2011-04-26 14:50:00,149.63,149.63,149.53,149.55,4700.0,118.5346,118.5346,118.4554,118.4712,4700.0
2011-04-26 14:55:00,149.54,149.56,149.47,149.47,10200.0,118.4633,118.4791,118.4079,118.4079,10200.0
2011-04-26 15:00:00,149.47,149.49,149.41,149.47,21800.0,118.4079,118.4237,118.3603,118.4079,21800.0
2011-04-26 15:05:00,149.46,149.47,149.38,149.38,13000.0,118.3999,118.4079,118.3366,118.3366,13000.0
2011-04-26 15:10:00,149.39,149.4,149.36,149.39,17200.0,118.3445,118.3524,118.3207,118.3445,17200.0
2011-04-26 15:15:00,149.38,149.39,149.21,149.34,23200.0,118.3366,118.3445,118.2019,118.3049,23200.0
2011-04-26 15:20:00,149.38,149.4,149.21,149.23,10400.0,118.3366,118.3524,118.2019,118.2177,10400.0
2011-04-26 15:25:00,149.24,149.28,149.15,149.19,11900.0,118.2256,118.2573,118.1544,118.186,11900.0
2011-04-26 15:30:00,149.19,149.2,149.08,149.13,28500.0,118.186,118.194,118.0989,118.1385,28500.0
2011-04-26 15:35:00,149.13,149.17,149.01,149.02,13900.0,118.1385,118.1702,118.0434,118.0514,13900.0
2011-04-26 15:40:00,149.02,149.07,148.94,149.05,17600.0,118.0514,118.091,117.988,118.0751,17600.0
2011-04-26 15:45:00,149.06,149.1,148.91,148.97,24800.0,118.0831,118.1147,117.9642,118.0118,24800.0
2011-04-26 15:50:00,148.94,148.96,148.85,148.88,15500.0,117.988,118.0038,117.9167,117.9405,15500.0
2011-04-26 15:55:00,148.89,149.04,148.8,149.03,43400.0,117.9484,118.0672,117.8771,118.0593,43400.0
2011-04-27 09:30:00,149.14,149.4,149.14,149.14,5500.0,118.1464,118.3524,118.1464,118.1464,5500.0
2011-04-27 09:35:00,149.04,149.15,149.0,149.01,2500.0,118.0672,118.1544,118.0355,118.0434,2500.0
2011-04-27 09:40:00,149.0,149.29,149.0,149.16,3300.0,118.0355,118.2653,118.0355,118.1623,3300.0
2011-04-27 09:45:00,149.15,149.32,149.04,149.32,3700.0,118.1544,118.289,118.0672,118.289,3700.0
2011-04-27 09:50:00,149.29,149.53,149.29,149.42,6400.0,118.2653,118.4554,118.2653,118.3682,6400.0
2011-04-27 09:55:00,149.38,149.52,149.37,149.5,6100.0,118.3366,118.4475,118.3286,118.4316,6100.0
2011-04-27 10:00:00,149.5,149.5,149.35,149.42,14100.0,118.4316,118.4316,118.3128,118.3682,14100.0
2011-04-27 10:05:00,149.42,149.54,149.42,149.44,35600.0,118.3682,118.4633,118.3682,118.3841,35600.0
2011-04-27 10:10:00,149.42,149.54,149.42,149.53,15400.0,118.3682,118.4633,118.3682,118.4554,15400.0
2011-04-27 10:15:00,149.51,149.52,149.37,149.5,13400.0,118.4395,118.4475,118.3286,118.4316,13400.0
2011-04-27 10:20:00,149.53,149.8,149.5,149.67,13000.0,118.4554,118.6693,118.4316,118.5663,13000.0
2011-04-27 10:25:00,149.67,149.73,149.58,149.69,6600.0,118.5663,118.6138,118.495,118.5821,6600.0
2011-04-27 10:30:00,149.72,149.78,149.67,149.78,5600.0,118.6059,118.6534,118.5663,118.6534,5600.0
2011-04-27 10:35:00,149.79,149.8,149.63,149.63,18000.0,118.6614,118.6693,118.5346,118.5346,18000.0
2011-04-27 10:40:00,149.65,149.66,149.45,149.51,6500.0,118.5504,118.5584,118.392,118.4395,6500.0
2011-04-27 10:45:00,149.52,149.75,149.52,149.71,5600.0,118.4475,118.6297,118.4475,118.598,5600.0
2011-04-27 10:50:00,149.63,149.64,149.45,149.49,23600.0,118.5346,118.5425,118.392,118.4237,23600.0
2011-04-27 10:55:00,149.46,149.49,149.2,149.27,6200.0,118.3999,118.4237,118.194,118.2494,6200.0
2011-04-27 11:00:00,149.27,149.38,149.26,149.31,4700.0,118.2494,118.3366,118.2415,118.2811,4700.0
2011-04-27 11:05:00,149.31,149.38,149.27,149.38,7500.0,118.2811,118.3366,118.2494,118.3366,7500.0
2011-04-27 11:10:00,149.37,149.6,149.31,149.56,5800.0,118.3286,118.5108,118.2811,118.4791,5800.0
2011-04-27 11:15:00,149.58,149.67,149.37,149.37,7600.0,118.495,118.5663,118.3286,118.3286,7600.0
2011-04-27 11:20:00,149.36,149.49,149.29,149.49,3700.0,118.3207,118.4237,118.2653,118.4237,3700.0
2011-04-27 11:25:00,149.37,149.57,149.37,149.57,2700.0,118.3286,118.4871,118.3286,118.4871,2700.0
2011-04-27 11:30:00,149.49,149.58,149.4,149.4,4600.0,118.4237,118.495,118.3524,118.3524,4600.0
2011-04-27 11:35:00,149.4,149.61,149.37,149.53,5700.0,118.3524,118.5188,118.3286,118.4554,5700.0
2011-04-27 11:40:00,149.52,149.55,149.4,149.41,3000.0,118.4475,118.4712,118.3524,118.3603,3000.0
2011-04-27 11:45:00,149.4,149.4,149.4,149.4,1700.0,118.3524,118.3524,118.3524,118.3524,1700.0
2011-04-27 11:50:00,149.41,149.51,149.4,149.42,1800.0,118.3603,118.4395,118.3524,118.3682,1800.0
2011-04-27 11:55:00,149.42,149.5,149.42,149.47,1600.0,118.3682,118.4316,118.3682,118.4079,1600.0
2011-04-27 12:00:00,149.43,149.46,149.4,149.4,3900.0,118.3762,118.3999,118.3524,118.3524,3900.0
2011-04-27 12:05:00,149.4,149.46,149.4,149.4,1900.0,118.3524,118.3999,118.3524,118.3524,1900.0
2011-04-27 12:10:00,149.4,149.48,149.38,149.44,2900.0,118.3524,118.4158,118.3366,118.3841,2900.0
2011-04-27 12:15:00,149.45,149.46,149.4,149.46,2600.0,118.392,118.3999,118.3524,118.3999,2600.0
2011-04-27 12:20:00,149.52,149.52,149.4,149.45,1800.0,118.4475,118.4475,118.3524,118.392,1800.0
2011-04-27 12:25:00,149.47,149.49,149.4,149.4,2500.0,118.4079,118.4237,118.3524,118.3524,2500.0
2011-04-27 12:30:00,149.46,149.67,149.4,149.53,10100.0,118.3999,118.5663,118.3524,118.4554,10100.0
2011-04-27 12:35:00,149.56,149.88,149.51,149.87,12800.0,118.4791,118.7326,118.4395,118.7247,12800.0
2011-04-27 12:40:00,149.85,149.89,149.76,149.79,11800.0,118.7089,118.7406,118.6376,118.6614,11800.0
2011-04-27 12:45:00,149.83,149.87,149.75,149.78,4500.0,118.693,118.7247,118.6297,118.6534,4500.0
2011-04-27 12:50:00,149.75,149.92,149.75,149.89,4400.0,118.6297,118.7643,118.6297,118.7406,4400.0
2011-04-27 12:55:00,149.85,149.98,149.84,149.9,8200.0,118.7089,118.8119,118.701,118.7485,8200.0
2011-04-27 13:00:00,149.85,149.97,149.85,149.89,7900.0,118.7089,118.8039,118.7089,118.7406,7900.0
2011-04-27 13:05:00,149.93,149.93,149.82,149.88,3500.0,118.7723,118.7723,118.6851,118.7326,3500.0
2011-04-27 13:10:00,149.84,149.91,149.84,149.88,1900.0,118.701,118.7564,118.701,118.7326,1900.0
2011-04-27 13:15:00,149.89,149.91,149.88,149.89,3100.0,118.7406,118.7564,118.7326,118.7406,3100.0
2011-04-27 13:20:00,149.87,149.88,149.79,149.83,1300.0,118.7247,118.7326,118.6614,118.693,1300.0
2011-04-27 13:25:00,149.79,149.8,149.76,149.79,600.0,118.6614,118.6693,118.6376,118.6614,600.0
2011-04-27 13:30:00,149.75,149.78,149.68,149.78,2900.0,118.6297,118.6534,118.5742,118.6534,2900.0
2011-04-27 13:35:00,149.74,149.78,149.7,149.71,1900.0,118.6217,118.6534,118.5901,118.598,1900.0
2011-04-27 13:40:00,149.73,149.8,149.65,149.8,6800.0,118.6138,118.6693,118.5504,118.6693,6800.0
2011-04-27 13:45:00,149.81,149.83,149.76,149.83,2800.0,118.6772,118.693,118.6376,118.693,2800.0
2011-04-27 13:50:00,149.77,149.87,149.76,149.82,2400.0,118.6455,118.7247,118.6376,118.6851,2400.0
2011-04-27 13:55:00,149.77,149.79,149.69,149.77,3100.0,118.6455,118.6614,118.5821,118.6455,3100.0
2011-04-27 14:00:00,149.79,149.85,149.68,149.72,2400.0,118.6614,118.7089,118.5742,118.6059,2400.0
2011-04-27 14:05:00,149.73,149.74,149.68,149.73,800.0,118.6138,118.6217,118.5742,118.6138,800.0
2011-04-27 14:10:00,149.74,149.74,149.65,149.66,2200.0,118.6217,118.6217,118.5504,118.5584,2200.0
2011-04-27 14:15:00,149.65,149.74,149.65,149.74,11700.0,118.5504,118.6217,118.5504,118.6217,11700.0
2011-04-27 14:20:00,149.71,149.83,149.65,149.66,2200.0,118.598,118.693,118.5504,118.5584,2200.0
2011-04-27 14:25:00,149.68,149.7,149.65,149.68,7000.0,118.5742,118.5901,118.5504,118.5742,7000.0
2011-04-27 14:30:00,149.68,149.74,149.65,149.72,4500.0,118.5742,118.6217,118.5504,118.6059,4500.0
2011-04-27 14:35:00,149.73,149.86,149.72,149.79,2000.0,118.6138,118.7168,118.6059,118.6614,2000.0
2011-04-27 14:40:00,149.79,149.83,149.69,149.74,5400.0,118.6614,118.693,118.5821,118.6217,5400.0
2011-04-27 14:45:00,149.79,149.82,149.7,149.8,4600.0,118.6614,118.6851,118.5901,118.6693,4600.0
2011-04-27 14:50:00,149.77,149.89,149.73,149.87,5400.0,118.6455,118.7406,118.6138,118.7247,5400.0
2011-04-27 14:55:00,149.89,149.91,149.83,149.86,4300.0,118.7406,118.7564,118.693,118.7168,4300.0
2011-04-27 15:00:00,149.87,149.92,149.84,149.9,8600.0,118.7247,118.7643,118.701,118.7485,8600.0
2011-04-27 15:05:00,149.9,149.99,149.83,149.94,9600.0,118.7485,118.8198,118.693,118.7802,9600.0
2011-04-27 15:10:00,149.91,149.94,149.83,149.85,4600.0,118.7564,118.7802,118.693,118.7089,4600.0
2011-04-27 15:15:00,149.85,149.93,149.84,149.91,4800.0,118.7089,118.7723,118.701,118.7564,4800.0
2011-04-27 15:20:00,149.9,149.92,149.87,149.88,5500.0,118.7485,118.7643,118.7247,118.7326,5500.0
2011-04-27 15:25:00,149.88,149.94,149.88,149.89,5500.0,118.7326,118.7802,118.7326,118.7406,5500.0
2011-04-27 15:30:00,149.87,150.23,149.87,150.19,50900.0,118.7247,119.0099,118.7247,118.9782,50900.0
2011-04-27 15:35:00,150.17,150.37,150.08,150.32,17100.0,118.9624,119.1208,118.8911,119.0812,17100.0
2011-04-27 15:40:00,150.38,150.4,150.19,150.26,10800.0,119.1287,119.1446,118.9782,119.0337,10800.0
2011-04-27 15:45:00,150.3,150.39,150.27,150.29,7400.0,119.0654,119.1367,119.0416,119.0574,7400.0
2011-04-27 15:50:00,150.3,150.39,150.23,150.27,13400.0,119.0654,119.1367,119.0099,119.0416,13400.0
2011-04-27 15:55:00,150.3,150.32,150.09,150.18,23900.0,119.0654,119.0812,118.899,118.9703,23900.0
2011-04-28 09:30:00,149.53,150.12,149.53,150.05,10700.0,118.4554,118.9228,118.4554,118.8673,10700.0
2011-04-28 09:35:00,149.97,150.15,149.96,149.98,3800.0,118.8039,118.9465,118.796,118.8119,3800.0
2011-04-28 09:40:00,149.99,150.12,149.93,149.93,2000.0,118.8198,118.9228,118.7723,118.7723,2000.0
2011-04-28 09:45:00,150.0,150.1,149.89,150.08,2900.0,118.8277,118.9069,118.7406,118.8911,2900.0
2011-04-28 09:50:00,150.06,150.15,150.01,150.14,2900.0,118.8752,118.9465,118.8356,118.9386,2900.0
2011-04-28 09:55:00,150.15,150.34,150.15,150.34,3100.0,118.9465,119.0971,118.9465,119.0971,3100.0
2011-04-28 10:00:00,150.3,150.33,150.25,150.32,2100.0,119.0654,119.0891,119.0258,119.0812,2100.0
2011-04-28 10:05:00,150.5,150.56,150.28,150.56,3400.0,119.2238,119.2713,119.0495,119.2713,3400.0
2011-04-28 10:10:00,150.65,150.65,150.41,150.64,1800.0,119.3426,119.3426,119.1525,119.3347,1800.0
2011-04-28 10:15:00,150.6,150.73,150.54,150.73,2100.0,119.303,119.406,119.2555,119.406,2100.0
2011-04-28 10:20:00,150.73,150.87,150.68,150.87,1900.0,119.406,119.5169,119.3664,119.5169,1900.0
2011-04-28 10:25:00,150.91,151.07,150.85,151.0,4500.0,119.5486,119.6753,119.5011,119.6199,4500.0
2011-04-28 10:30:00,151.03,151.09,150.77,150.8,2100.0,119.6437,119.6912,119.4377,119.4615,2100.0
2011-04-28 10:35:00,150.76,150.96,150.76,150.91,1400.0,119.4298,119.5882,119.4298,119.5486,1400.0
2011-04-28 10:40:00,150.88,151.01,150.88,150.97,2000.0,119.5248,119.6278,119.5248,119.5961,2000.0
2011-04-28 10:45:00,150.96,151.03,150.95,151.0,2700.0,119.5882,119.6437,119.5803,119.6199,2700.0
2011-04-28 10:50:00,151.01,151.04,150.9,150.91,1200.0,119.6278,119.6516,119.5407,119.5486,1200.0
2011-04-28 10:55:00,150.9,151.07,150.9,150.93,1400.0,119.5407,119.6753,119.5407,119.5644,1400.0
2011-04-28 11:00:00,150.99,150.99,150.85,150.97,1800.0,119.612,119.612,119.5011,119.5961,1800.0
2011-04-28 11:05:00,150.92,150.92,150.85,150.9,1500.0,119.5565,119.5565,119.5011,119.5407,1500.0
2011-04-28 11:10:00,150.84,150.94,150.84,150.92,1900.0,119.4931,119.5724,119.4931,119.5565,1900.0
2011-04-28 11:15:00,150.92,150.94,150.73,150.82,1000.0,119.5565,119.5724,119.406,119.4773,1000.0
2011-04-28 11:20:00,150.79,150.97,150.79,150.82,2200.0,119.4535,119.5961,119.4535,119.4773,2200.0
2011-04-28 11:25:00,150.87,150.89,150.64,150.64,2700.0,119.5169,119.5328,119.3347,119.3347,2700.0
2011-04-28 11:30:00,150.64,150.71,150.55,150.66,3900.0,119.3347,119.3902,119.2634,119.3506,3900.0
2011-04-28 11:35:00,150.63,150.68,150.56,150.59,1900.0,119.3268,119.3664,119.2713,119.2951,1900.0
2011-04-28 11:40:00,150.59,150.59,150.41,150.43,3400.0,119.2951,119.2951,119.1525,119.1683,3400.0
2011-04-28 11:45:00,150.43,150.61,150.43,150.52,9600.0,119.1683,119.3109,119.1683,119.2396,9600.0
2011-04-28 11:50:00,150.52,150.53,150.42,150.49,2000.0,119.2396,119.2476,119.1604,119.2159,2000.0
2011-04-28 11:55:00,150.43,150.5,150.4,150.44,1600.0,119.1683,119.2238,119.1446,119.1763,1600.0
2011-04-28 12:00:00,150.48,150.51,150.46,150.48,700.0,119.208,119.2317,119.1921,119.208,700.0
2011-04-28 12:05:00,150.47,150.47,150.39,150.4,1400.0,119.2,119.2,119.1367,119.1446,1400.0
2011-04-28 12:10:00,150.43,150.43,150.37,150.37,300.0,119.1683,119.1683,119.1208,119.1208,300.0
2011-04-28 12:15:00,150.31,150.33,150.3,150.33,2400.0,119.0733,119.0891,119.0654,119.0891,2400.0
2011-04-28 12:20:00,150.32,150.32,150.21,150.22,2700.0,119.0812,119.0812,118.9941,119.002,2700.0
2011-04-28 12:25:00,150.25,150.33,150.25,150.33,1500.0,119.0258,119.0891,119.0258,119.0891,1500.0
2011-04-28 12:30:00,150.43,150.46,150.36,150.36,900.0,119.1683,119.1921,119.1129,119.1129,900.0
2011-04-28 12:35:00,150.33,150.34,150.31,150.34,1200.0,119.0891,119.0971,119.0733,119.0971,1200.0
2011-04-28 12:40:00,150.34,150.38,150.25,150.25,4500.0,119.0971,119.1287,119.0258,119.0258,4500.0
2011-04-28 12:45:00,150.27,150.31,150.17,150.18,1500.0,119.0416,119.0733,118.9624,118.9703,1500.0
2011-04-28 12:50:00,150.23,150.23,150.1,150.17,4600.0,119.0099,119.0099,118.9069,118.9624,4600.0
2011-04-28 12:55:00,150.18,150.27,150.11,150.11,2300.0,118.9703,119.0416,118.9149,118.9149,2300.0
2011-04-28 13:00:00,150.1,150.3,150.1,150.22,5400.0,118.9069,119.0654,118.9069,119.002,5400.0
2011-04-28 13:05:00,150.23,150.28,150.21,150.21,1200.0,119.0099,119.0495,118.9941,118.9941,1200.0
2011-04-28 13:10:00,150.1,150.18,150.1,150.13,4100.0,118.9069,118.9703,118.9069,118.9307,4100.0
2011-04-28 13:15:00,150.13,150.2,150.06,150.2,2600.0,118.9307,118.9861,118.8752,118.9861,2600.0
2011-04-28 13:20:00,150.17,150.21,150.17,150.2,1100.0,118.9624,118.9941,118.9624,118.9861,1100.0
2011-04-28 13:25:00,150.22,150.35,150.22,150.35,700.0,119.002,119.105,119.002,119.105,700.0
2011-04-28 13:30:00,150.43,150.43,150.33,150.41,500.0,119.1683,119.1683,119.0891,119.1525,500.0
2011-04-28 13:35:00,150.35,150.36,150.2,150.36,3700.0,119.105,119.1129,118.9861,119.1129,3700.0
2011-04-28 13:40:00,150.42,150.48,150.37,150.48,1200.0,119.1604,119.208,119.1208,119.208,1200.0
2011-04-28 13:45:00,150.43,150.54,150.43,150.54,800.0,119.1683,119.2555,119.1683,119.2555,800.0
2011-04-28 13:50:00,150.49,150.54,150.44,150.49,1700.0,119.2159,119.2555,119.1763,119.2159,1700.0
2011-04-28 13:55:00,150.42,150.52,150.42,150.52,500.0,119.1604,119.2396,119.1604,119.2396,500.0
2011-04-28 14:00:00,150.45,150.45,150.35,150.35,1000.0,119.1842,119.1842,119.105,119.105,1000.0
2011-04-28 14:05:00,150.4,150.4,150.36,150.36,200.0,119.1446,119.1446,119.1129,119.1129,200.0
2011-04-28 14:10:00,150.36,150.4,150.35,150.4,1000.0,119.1129,119.1446,119.105,119.1446,1000.0
2011-04-28 14:15:00,150.43,150.53,150.4,150.49,3400.0,119.1683,119.2476,119.1446,119.2159,3400.0
2011-04-28 14:20:00,150.47,150.47,150.34,150.34,2900.0,119.2,119.2,119.0971,119.0971,2900.0
2011-04-28 14:25:00,150.3,150.36,150.28,150.29,3300.0,119.0654,119.1129,119.0495,119.0574,3300.0
2011-04-28 14:30:00,150.27,150.42,150.26,150.36,8300.0,119.0416,119.1604,119.0337,119.1129,8300.0
2011-04-28 14:35:00,150.34,150.41,150.33,150.35,6800.0,119.0971,119.1525,119.0891,119.105,6800.0
2011-04-28 14:40:00,150.32,150.34,150.28,150.34,3200.0,119.0812,119.0971,119.0495,119.0971,3200.0
2011-04-28 14:45:00,150.35,150.5,150.28,150.49,1700.0,119.105,119.2238,119.0495,119.2159,1700.0
2011-04-28 14:50:00,150.42,150.6,150.36,150.6,2600.0,119.1604,119.303,119.1129,119.303,2600.0
2011-04-28 14:55:00,150.62,150.62,150.52,150.6,1800.0,119.3189,119.3189,119.2396,119.303,1800.0
2011-04-28 15:00:00,150.61,150.61,150.53,150.58,1800.0,119.3109,119.3109,119.2476,119.2872,1800.0
2011-04-28 15:05:00,150.57,150.64,150.57,150.64,1500.0,119.2793,119.3347,119.2793,119.3347,1500.0
2011-04-28 15:10:00,150.61,150.83,150.61,150.72,3300.0,119.3109,119.4852,119.3109,119.3981,3300.0
2011-04-28 15:15:00,150.72,150.79,150.71,150.79,900.0,119.3981,119.4535,119.3902,119.4535,900.0
2011-04-28 15:20:00,150.78,150.89,150.67,150.72,2200.0,119.4456,119.5328,119.3585,119.3981,2200.0
2011-04-28 15:25:00,150.72,150.83,150.72,150.82,2500.0,119.3981,119.4852,119.3981,119.4773,2500.0
2011-04-28 15:30:00,150.84,151.02,150.82,150.97,4900.0,119.4931,119.6357,119.4773,119.5961,4900.0
2011-04-28 15:35:00,151.01,151.01,150.86,150.97,2300.0,119.6278,119.6278,119.509,119.5961,2300.0
2011-04-28 15:40:00,150.97,151.02,150.89,151.0,10500.0,119.5961,119.6357,119.5328,119.6199,10500.0
2011-04-28 15:45:00,151.01,151.11,150.97,150.97,13200.0,119.6278,119.707,119.5961,119.5961,13200.0
2011-04-28 15:50:00,150.95,150.98,150.75,150.77,5400.0,119.5803,119.6041,119.4218,119.4377,5400.0
2011-04-28 15:55:00,150.76,150.87,150.7,150.81,20800.0,119.4298,119.5169,119.3822,119.4694,20800.0
2011-04-29 09:30:00,151.55,151.55,150.55,150.94,15100.0,120.0556,120.0556,119.2634,119.5724,15100.0
2011-04-29 09:35:00,150.95,151.46,150.94,151.11,6000.0,119.5803,119.9843,119.5724,119.707,6000.0
2011-04-29 09:40:00,151.15,151.65,151.08,151.5,9000.0,119.7387,120.1348,119.6833,120.016,9000.0
2011-04-29 09:45:00,151.65,151.94,151.53,151.53,7000.0,120.1348,120.3645,120.0398,120.0398,7000.0
2011-04-29 09:50:00,151.6,151.95,151.6,151.82,13700.0,120.0952,120.3725,120.0952,120.2695,13700.0
2011-04-29 09:55:00,151.85,151.92,151.72,151.82,5200.0,120.2933,120.3487,120.1903,120.2695,5200.0
2011-04-29 10:00:00,151.81,152.09,151.81,151.94,12300.0,120.2616,120.4834,120.2616,120.3645,12300.0
2011-04-29 10:05:00,151.96,152.02,151.91,151.98,5500.0,120.3804,120.4279,120.3408,120.3962,5500.0
2011-04-29 10:10:00,151.96,152.01,151.78,151.84,6700.0,120.3804,120.42,120.2378,120.2853,6700.0
2011-04-29 10:15:00,151.85,152.02,151.7,151.89,4700.0,120.2933,120.4279,120.1744,120.3249,4700.0
2011-04-29 10:20:00,151.74,152.05,151.74,151.95,4500.0,120.2061,120.4517,120.2061,120.3725,4500.0
2011-04-29 10:25:00,151.91,152.12,151.87,152.07,5200.0,120.3408,120.5071,120.3091,120.4675,5200.0
2011-04-29 10:30:00,152.06,152.13,152.01,152.13,4900.0,120.4596,120.5151,120.42,120.5151,4900.0
2011-04-29 10:35:00,152.17,152.24,152.05,152.1,4600.0,120.5468,120.6022,120.4517,120.4913,4600.0
2011-04-29 10:40:00,152.11,152.13,151.96,152.06,4500.0,120.4992,120.5151,120.3804,120.4596,4500.0
2011-04-29 10:45:00,152.02,152.15,151.98,152.0,4100.0,120.4279,120.5309,120.3962,120.4121,4100.0
2011-04-29 10:50:00,152.03,152.12,151.91,151.98,3800.0,120.4358,120.5071,120.3408,120.3962,3800.0
2011-04-29 10:55:00,151.97,152.1,151.89,151.89,4100.0,120.3883,120.4913,120.3249,120.3249,4100.0
2011-04-29 11:00:00,151.94,152.15,151.93,152.09,6000.0,120.3645,120.5309,120.3566,120.4834,6000.0
2011-04-29 11:05:00,152.1,152.2,151.98,151.98,5600.0,120.4913,120.5705,120.3962,120.3962,5600.0
2011-04-29 11:10:00,152.02,152.07,151.92,151.96,4500.0,120.4279,120.4675,120.3487,120.3804,4500.0
2011-04-29 11:15:00,151.95,151.99,151.77,151.81,2700.0,120.3725,120.4042,120.2299,120.2616,2700.0
2011-04-29 11:20:00,151.74,151.99,151.74,151.95,8000.0,120.2061,120.4042,120.2061,120.3725,8000.0
2011-04-29 11:25:00,151.91,152.0,151.85,151.9,12600.0,120.3408,120.4121,120.2933,120.3329,12600.0
2011-04-29 11:30:00,151.97,152.0,151.9,152.0,2200.0,120.3883,120.4121,120.3329,120.4121,2200.0
2011-04-29 11:35:00,151.99,152.0,151.96,151.98,1000.0,120.4042,120.4121,120.3804,120.3962,1000.0
2011-04-29 11:40:00,151.99,152.04,151.96,152.01,5300.0,120.4042,120.4438,120.3804,120.42,5300.0
2011-04-29 11:45:00,152.0,152.05,151.97,152.03,5600.0,120.4121,120.4517,120.3883,120.4358,5600.0
2011-04-29 11:50:00,151.98,152.04,151.98,152.02,1600.0,120.3962,120.4438,120.3962,120.4279,1600.0
2011-04-29 11:55:00,152.04,152.04,151.98,152.01,2000.0,120.4438,120.4438,120.3962,120.42,2000.0
2011-04-29 12:00:00,152.01,152.03,151.94,152.02,3300.0,120.42,120.4358,120.3645,120.4279,3300.0
2011-04-29 12:05:00,151.92,151.95,151.91,151.94,800.0,120.3487,120.3725,120.3408,120.3645,800.0
2011-04-29 12:10:00,151.93,151.99,151.91,151.93,2800.0,120.3566,120.4042,120.3408,120.3566,2800.0
2011-04-29 12:15:00,152.01,152.04,151.94,151.97,1000.0,120.42,120.4438,120.3645,120.3883,1000.0
2011-04-29 12:20:00,151.94,151.94,151.86,151.86,1100.0,120.3645,120.3645,120.3012,120.3012,1100.0
2011-04-29 12:25:00,151.86,151.96,151.85,151.96,1000.0,120.3012,120.3804,120.2933,120.3804,1000.0
2011-04-29 12:30:00,152.02,152.05,151.97,152.03,3200.0,120.4279,120.4517,120.3883,120.4358,3200.0
2011-04-29 12:35:00,152.02,152.03,151.97,152.01,500.0,120.4279,120.4358,120.3883,120.42,500.0
2011-04-29 12:40:00,151.95,151.98,151.9,151.98,900.0,120.3725,120.3962,120.3329,120.3962,900.0
2011-04-29 12:45:00,151.98,151.99,151.87,151.87,1000.0,120.3962,120.4042,120.3091,120.3091,1000.0
2011-04-29 12:50:00,151.87,151.93,151.82,151.82,2100.0,120.3091,120.3566,120.2695,120.2695,2100.0
2011-04-29 12:55:00,151.85,151.98,151.85,151.9,1100.0,120.2933,120.3962,120.2933,120.3329,1100.0
2011-04-29 13:00:00,151.99,152.02,151.99,152.01,700.0,120.4042,120.4279,120.4042,120.42,700.0
2011-04-29 13:05:00,152.03,152.03,151.94,152.0,2900.0,120.4358,120.4358,120.3645,120.4121,2900.0
2011-04-29 13:10:00,152.0,152.0,151.97,151.97,2400.0,120.4121,120.4121,120.3883,120.3883,2400.0
2011-04-29 13:15:00,151.98,151.98,151.77,151.88,3200.0,120.3962,120.3962,120.2299,120.317,3200.0
2011-04-29 13:20:00,151.82,151.9,151.82,151.9,1900.0,120.2695,120.3329,120.2695,120.3329,1900.0
2011-04-29 13:25:00,151.9,151.9,151.85,151.87,2400.0,120.3329,120.3329,120.2933,120.3091,2400.0
2011-04-29 13:30:00,151.86,151.86,151.79,151.85,1500.0,120.3012,120.3012,120.2457,120.2933,1500.0
2011-04-29 13:35:00,151.9,151.9,151.72,151.72,1900.0,120.3329,120.3329,120.1903,120.1903,1900.0
2011-04-29 13:40:00,151.77,151.79,151.75,151.75,1700.0,120.2299,120.2457,120.214,120.214,1700.0
2011-04-29 13:45:00,151.79,151.84,151.79,151.82,1900.0,120.2457,120.2853,120.2457,120.2695,1900.0
2011-04-29 13:50:00,151.82,151.82,151.72,151.75,700.0,120.2695,120.2695,120.1903,120.214,700.0
2011-04-29 13:55:00,151.73,151.76,151.66,151.72,3700.0,120.1982,120.222,120.1427,120.1903,3700.0
2011-04-29 14:00:00,151.72,151.8,151.63,151.68,3300.0,120.1903,120.2536,120.119,120.1586,3300.0
2011-04-29 14:05:00,151.7,151.7,151.59,151.64,2200.0,120.1744,120.1744,120.0873,120.1269,2200.0
2011-04-29 14:10:00,151.65,151.68,151.62,151.67,1500.0,120.1348,120.1586,120.111,120.1507,1500.0
2011-04-29 14:15:00,151.62,151.63,151.55,151.6,2800.0,120.111,120.119,120.0556,120.0952,2800.0
2011-04-29 14:20:00,151.57,151.66,151.57,151.59,1900.0,120.0714,120.1427,120.0714,120.0873,1900.0
2011-04-29 14:25:00,151.59,151.64,151.53,151.53,1500.0,120.0873,120.1269,120.0398,120.0398,1500.0
2011-04-29 14:30:00,151.54,151.54,151.47,151.48,3000.0,120.0477,120.0477,119.9922,120.0001,3000.0
2011-04-29 14:35:00,151.51,151.69,151.51,151.65,1600.0,120.0239,120.1665,120.0239,120.1348,1600.0
2011-04-29 14:40:00,151.63,151.64,151.51,151.54,1700.0,120.119,120.1269,120.0239,120.0477,1700.0
2011-04-29 14:45:00,151.52,151.62,151.52,151.61,2100.0,120.0318,120.111,120.0318,120.1031,2100.0
2011-04-29 14:50:00,151.57,151.57,151.45,151.55,1400.0,120.0714,120.0714,119.9764,120.0556,1400.0
2011-04-29 14:55:00,151.51,151.52,151.44,151.46,2700.0,120.0239,120.0318,119.9685,119.9843,2700.0
2011-04-29 15:00:00,151.43,151.44,151.39,151.44,2300.0,119.9605,119.9685,119.9288,119.9685,2300.0
2011-04-29 15:05:00,151.51,151.6,151.49,151.58,1900.0,120.0239,120.0952,120.0081,120.0794,1900.0
2011-04-29 15:10:00,151.58,151.6,151.54,151.58,2100.0,120.0794,120.0952,120.0477,120.0794,2100.0
2011-04-29 15:15:00,151.59,151.59,151.26,151.35,4000.0,120.0873,120.0873,119.8259,119.8972,4000.0
2011-04-29 15:20:00,151.35,151.35,151.25,151.27,5100.0,119.8972,119.8972,119.8179,119.8338,5100.0
2011-04-29 15:25:00,151.22,151.27,151.18,151.27,2400.0,119.7942,119.8338,119.7625,119.8338,2400.0
2011-04-29 15:30:00,151.31,151.42,151.25,151.34,10500.0,119.8655,119.9526,119.8179,119.8892,10500.0
2011-04-29 15:35:00,151.31,151.46,151.31,151.44,2500.0,119.8655,119.9843,119.8655,119.9685,2500.0
2011-04-29 15:40:00,151.37,151.43,151.33,151.33,5200.0,119.913,119.9605,119.8813,119.8813,5200.0
2011-04-29 15:45:00,151.35,151.64,151.35,151.56,12900.0,119.8972,120.1269,119.8972,120.0635,12900.0
2011-04-29 15:50:00,151.59,151.72,151.5,151.58,8200.0,120.0873,120.1903,120.016,120.0794,8200.0
2011-04-29 15:55:00,151.6,151.69,151.51,151.57,26200.0,120.0952,120.1665,120.0239,120.0714,26200.0
2011-05-02 09:30:00,151.43,151.49,151.19,151.49,31700.0,119.9605,120.0081,119.7704,120.0081,31700.0
2011-05-02 09:35:00,151.45,151.85,151.44,151.61,3800.0,119.9764,120.2933,119.9685,120.1031,3800.0
2011-05-02 09:40:00,151.61,151.71,151.48,151.48,5200.0,120.1031,120.1823,120.0001,120.0001,5200.0
2011-05-02 09:45:00,151.48,151.84,151.48,151.84,5700.0,120.0001,120.2853,120.0001,120.2853,5700.0
2011-05-02 09:50:00,151.84,151.84,151.7,151.76,1900.0,120.2853,120.2853,120.1744,120.222,1900.0
2011-05-02 09:55:00,151.75,151.76,151.5,151.5,2300.0,120.214,120.222,120.016,120.016,2300.0
2011-05-02 10:00:00,151.55,151.72,151.55,151.65,2700.0,120.0556,120.1903,120.0556,120.1348,2700.0
2011-05-02 10:05:00,151.65,151.73,151.27,151.27,6000.0,120.1348,120.1982,119.8338,119.8338,6000.0
2011-05-02 10:10:00,151.27,151.29,151.1,151.2,4100.0,119.8338,119.8496,119.6991,119.7783,4100.0
2011-05-02 10:15:00,151.22,151.27,151.1,151.18,2900.0,119.7942,119.8338,119.6991,119.7625,2900.0
2011-05-02 10:20:00,151.18,151.41,151.07,151.41,5700.0,119.7625,119.9447,119.6753,119.9447,5700.0
2011-05-02 10:25:00,151.45,151.61,151.44,151.56,1700.0,119.9764,120.1031,119.9685,120.0635,1700.0
2011-05-02 10:30:00,151.6,151.77,151.6,151.77,1800.0,120.0952,120.2299,120.0952,120.2299,1800.0
2011-05-02 10:35:00,151.77,151.78,151.66,151.66,2400.0,120.2299,120.2378,120.1427,120.1427,2400.0
2011-05-02 10:40:00,151.66,151.73,151.66,151.69,1000.0,120.1427,120.1982,120.1427,120.1665,1000.0
2011-05-02 10:45:00,151.72,151.76,151.68,151.72,1500.0,120.1903,120.222,120.1586,120.1903,1500.0
2011-05-02 10:50:00,151.66,151.66,151.45,151.51,1300.0,120.1427,120.1427,119.9764,120.0239,1300.0
2011-05-02 10:55:00,151.49,151.51,151.39,151.4,1500.0,120.0081,120.0239,119.9288,119.9368,1500.0
2011-05-02 11:00:00,151.48,151.5,151.35,151.35,2000.0,120.0001,120.016,119.8972,119.8972,2000.0
2011-05-02 11:05:00,151.33,151.34,151.21,151.32,2700.0,119.8813,119.8892,119.7863,119.8734,2700.0
2011-05-02 11:10:00,151.27,151.42,151.23,151.42,1800.0,119.8338,119.9526,119.8021,119.9526,1800.0
2011-05-02 11:15:00,151.42,151.42,151.23,151.25,1300.0,119.9526,119.9526,119.8021,119.8179,1300.0
2011-05-02 11:20:00,151.26,151.26,150.86,151.02,5100.0,119.8259,119.8259,119.509,119.6357,5100.0
2011-05-02 11:25:00,150.94,151.01,150.78,150.84,2800.0,119.5724,119.6278,119.4456,119.4931,2800.0
2011-05-02 11:30:00,150.76,150.79,150.66,150.73,3500.0,119.4298,119.4535,119.3506,119.406,3500.0
2011-05-02 11:35:00,150.8,150.8,150.66,150.76,1600.0,119.4615,119.4615,119.3506,119.4298,1600.0
2011-05-02 11:40:00,150.75,150.76,150.62,150.68,5600.0,119.4218,119.4298,119.3189,119.3664,5600.0
2011-05-02 11:45:00,150.7,150.74,150.5,150.56,2000.0,119.3822,119.4139,119.2238,119.2713,2000.0
2011-05-02 11:50:00,150.51,150.64,150.46,150.64,2600.0,119.2317,119.3347,119.1921,119.3347,2600.0
2011-05-02 11:55:00,150.69,150.69,150.61,150.67,900.0,119.3743,119.3743,119.3109,119.3585,900.0
2011-05-02 12:00:00,150.72,150.82,150.71,150.81,1300.0,119.3981,119.4773,119.3902,119.4694,1300.0
2011-05-02 12:05:00,150.83,150.87,150.8,150.8,1000.0,119.4852,119.5169,119.4615,119.4615,1000.0
2011-05-02 12:10:00,150.85,150.86,150.82,150.85,900.0,119.5011,119.509,119.4773,119.5011,900.0
2011-05-02 12:15:00,150.88,150.88,150.69,150.69,5000.0,119.5248,119.5248,119.3743,119.3743,5000.0
2011-05-02 12:20:00,150.65,150.76,150.34,150.45,2800.0,119.3426,119.4298,119.0971,119.1842,2800.0
2011-05-02 12:25:00,150.48,150.56,150.26,150.26,2200.0,119.208,119.2713,119.0337,119.0337,2200.0
2011-05-02 12:30:00,150.17,150.28,150.05,150.25,4800.0,118.9624,119.0495,118.8673,119.0258,4800.0
2011-05-02 12:35:00,150.26,150.36,150.21,150.36,2400.0,119.0337,119.1129,118.9941,119.1129,2400.0
2011-05-02 12:40:00,150.32,150.33,150.25,150.25,1100.0,119.0812,119.0891,119.0258,119.0258,1100.0
2011-05-02 12:45:00,150.29,150.29,150.15,150.15,800.0,119.0574,119.0574,118.9465,118.9465,800.0
2011-05-02 12:50:00,150.1,150.24,150.1,150.18,2700.0,118.9069,119.0178,118.9069,118.9703,2700.0
2011-05-02 12:55:00,150.25,150.25,150.13,150.16,2300.0,119.0258,119.0258,118.9307,118.9545,2300.0
2011-05-02 13:00:00,150.16,150.16,150.15,150.16,300.0,118.9545,118.9545,118.9465,118.9545,300.0
2011-05-02 13:05:00,150.16,150.23,150.16,150.19,3200.0,118.9545,119.0099,118.9545,118.9782,3200.0
2011-05-02 13:10:00,150.18,150.24,150.18,150.19,2600.0,118.9703,119.0178,118.9703,118.9782,2600.0
2011-05-02 13:15:00,150.22,150.31,150.22,150.31,1700.0,119.002,119.0733,119.002,119.0733,1700.0
2011-05-02 13:20:00,150.26,150.29,150.19,150.19,1700.0,119.0337,119.0574,118.9782,118.9782,1700.0
2011-05-02 13:25:00,150.26,150.44,150.26,150.42,1200.0,119.0337,119.1763,119.0337,119.1604,1200.0
2011-05-02 13:30:00,150.41,150.43,150.34,150.39,2400.0,119.1525,119.1683,119.0971,119.1367,2400.0
2011-05-02 13:35:00,150.37,150.84,150.37,150.79,15600.0,119.1208,119.4931,119.1208,119.4535,15600.0
2011-05-02 13:40:00,150.73,150.74,150.68,150.69,1000.0,119.406,119.4139,119.3664,119.3743,1000.0
2011-05-02 13:45:00,150.7,150.75,150.5,150.5,6700.0,119.3822,119.4218,119.2238,119.2238,6700.0
2011-05-02 13:50:00,150.51,150.57,150.44,150.5,1900.0,119.2317,119.2793,119.1763,119.2238,1900.0
2011-05-02 13:55:00,150.53,150.53,150.3,150.39,7900.0,119.2476,119.2476,119.0654,119.1367,7900.0
2011-05-02 14:00:00,150.3,150.44,150.3,150.44,1700.0,119.0654,119.1763,119.0654,119.1763,1700.0
2011-05-02 14:05:00,150.53,150.53,150.46,150.51,1200.0,119.2476,119.2476,119.1921,119.2317,1200.0
2011-05-02 14:10:00,150.57,150.57,150.56,150.56,400.0,119.2793,119.2793,119.2713,119.2713,400.0
2011-05-02 14:15:00,150.6,150.65,150.58,150.65,800.0,119.303,119.3426,119.2872,119.3426,800.0
2011-05-02 14:20:00,150.65,150.65,150.51,150.52,2000.0,119.3426,119.3426,119.2317,119.2396,2000.0
2011-05-02 14:25:00,150.54,150.54,150.39,150.41,1300.0,119.2555,119.2555,119.1367,119.1525,1300.0
2011-05-02 14:30:00,150.38,150.44,150.38,150.44,400.0,119.1287,119.1763,119.1287,119.1763,400.0
2011-05-02 14:35:00,150.43,150.56,150.43,150.56,1500.0,119.1683,119.2713,119.1683,119.2713,1500.0
2011-05-02 14:40:00,150.53,150.53,150.48,150.53,1900.0,119.2476,119.2476,119.208,119.2476,1900.0
2011-05-02 14:45:00,150.54,150.54,150.49,150.49,400.0,119.2555,119.2555,119.2159,119.2159,400.0
2011-05-02 14:50:00,150.38,150.4,150.33,150.35,800.0,119.1287,119.1446,119.0891,119.105,800.0
2011-05-02 14:55:00,150.38,150.41,150.16,150.22,2200.0,119.1287,119.1525,118.9545,119.002,2200.0
2011-05-02 15:00:00,150.17,150.3,150.17,150.22,2700.0,118.9624,119.0654,118.9624,119.002,2700.0
2011-05-02 15:05:00,150.28,150.38,150.24,150.33,2200.0,119.0495,119.1287,119.0178,119.0891,2200.0
2011-05-02 15:10:00,150.33,150.38,150.21,150.22,4100.0,119.0891,119.1287,118.9941,119.002,4100.0
2011-05-02 15:15:00,150.2,150.25,150.13,150.17,3400.0,118.9861,119.0258,118.9307,118.9624,3400.0
2011-05-02 15:20:00,150.17,150.24,150.13,150.24,4100.0,118.9624,119.0178,118.9307,119.0178,4100.0
2011-05-02 15:25:00,150.22,150.22,149.99,150.0,5500.0,119.002,119.002,118.8198,118.8277,5500.0
2011-05-02 15:30:00,150.04,150.04,149.91,149.99,4600.0,118.8594,118.8594,118.7564,118.8198,4600.0
2011-05-02 15:35:00,150.0,150.04,149.91,149.94,6100.0,118.8277,118.8594,118.7564,118.7802,6100.0
2011-05-02 15:40:00,149.93,149.94,149.72,149.76,8400.0,118.7723,118.7802,118.6059,118.6376,8400.0
2011-05-02 15:45:00,149.72,149.97,149.71,149.93,12900.0,118.6059,118.8039,118.598,118.7723,12900.0
2011-05-02 15:50:00,149.94,149.96,149.76,149.81,14200.0,118.7802,118.796,118.6376,118.6772,14200.0
2011-05-02 15:55:00,149.8,149.87,149.74,149.86,27100.0,118.6693,118.7247,118.6217,118.7168,27100.0
2011-05-03 09:30:00,149.44,149.73,149.29,149.71,7300.0,118.3841,118.6138,118.2653,118.598,7300.0
2011-05-03 09:35:00,149.82,149.91,149.73,149.74,2000.0,118.6851,118.7564,118.6138,118.6217,2000.0
2011-05-03 09:40:00,149.8,149.8,149.61,149.61,1700.0,118.6693,118.6693,118.5188,118.5188,1700.0
2011-05-03 09:45:00,149.59,149.98,149.52,149.92,5200.0,118.5029,118.8119,118.4475,118.7643,5200.0
2011-05-03 09:50:00,149.98,150.2,149.89,150.14,4300.0,118.8119,118.9861,118.7406,118.9386,4300.0
2011-05-03 09:55:00,150.13,150.47,150.13,150.4,4800.0,118.9307,119.2,118.9307,119.1446,4800.0
2011-05-03 10:00:00,150.41,150.75,150.41,150.67,3800.0,119.1525,119.4218,119.1525,119.3585,3800.0
2011-05-03 10:05:00,150.68,150.75,150.51,150.71,4600.0,119.3664,119.4218,119.2317,119.3902,4600.0
2011-05-03 10:10:00,150.53,150.58,150.12,150.13,2200.0,119.2476,119.2872,118.9228,118.9307,2200.0
2011-05-03 10:15:00,150.2,150.29,149.83,149.83,2400.0,118.9861,119.0574,118.693,118.693,2400.0
2011-05-03 10:20:00,149.84,150.02,149.65,149.65,6000.0,118.701,118.8436,118.5504,118.5504,6000.0
2011-05-03 10:25:00,149.79,149.82,149.75,149.78,1900.0,118.6614,118.6851,118.6297,118.6534,1900.0
2011-05-03 10:30:00,149.75,149.75,149.55,149.64,1400.0,118.6297,118.6297,118.4712,118.5425,1400.0
2011-05-03 10:35:00,149.55,149.55,149.32,149.36,1900.0,118.4712,118.4712,118.289,118.3207,1900.0
2011-05-03 10:40:00,149.29,149.37,149.23,149.27,1600.0,118.2653,118.3286,118.2177,118.2494,1600.0
2011-05-03 10:45:00,149.19,149.3,149.08,149.29,1000.0,118.186,118.2732,118.0989,118.2653,1000.0
2011-05-03 10:50:00,149.21,149.25,149.19,149.21,1100.0,118.2019,118.2336,118.186,118.2019,1100.0
2011-05-03 10:55:00,149.12,149.14,149.0,149.12,2100.0,118.1306,118.1464,118.0355,118.1306,2100.0
2011-05-03 11:00:00,149.22,149.24,149.14,149.21,8100.0,118.2098,118.2256,118.1464,118.2019,8100.0
2011-05-03 11:05:00,149.16,149.16,149.05,149.06,2300.0,118.1623,118.1623,118.0751,118.0831,2300.0
2011-05-03 11:10:00,149.29,149.29,149.21,149.21,300.0,118.2653,118.2653,118.2019,118.2019,300.0
2011-05-03 11:15:00,149.38,149.51,149.38,149.51,1100.0,118.3366,118.4395,118.3366,118.4395,1100.0
2011-05-03 11:20:00,149.52,149.79,149.52,149.74,12000.0,118.4475,118.6614,118.4475,118.6217,12000.0
2011-05-03 11:25:00,149.67,149.67,149.47,149.63,1000.0,118.5663,118.5663,118.4079,118.5346,1000.0
2011-05-03 11:30:00,149.67,149.73,149.52,149.64,1200.0,118.5663,118.6138,118.4475,118.5425,1200.0
2011-05-03 11:35:00,149.68,149.92,149.65,149.9,2900.0,118.5742,118.7643,118.5504,118.7485,2900.0
2011-05-03 11:40:00,149.9,149.92,149.61,149.74,11200.0,118.7485,118.7643,118.5188,118.6217,11200.0
2011-05-03 11:45:00,149.65,149.89,149.58,149.87,17000.0,118.5504,118.7406,118.495,118.7247,17000.0
2011-05-03 11:50:00,149.87,149.97,149.65,149.72,22700.0,118.7247,118.8039,118.5504,118.6059,22700.0
2011-05-03 11:55:00,149.66,149.79,149.63,149.65,10100.0,118.5584,118.6614,118.5346,118.5504,10100.0
2011-05-03 12:00:00,149.62,149.62,149.5,149.5,4600.0,118.5267,118.5267,118.4316,118.4316,4600.0
2011-05-03 12:05:00,149.5,149.51,149.45,149.49,700.0,118.4316,118.4395,118.392,118.4237,700.0
2011-05-03 12:10:00,149.48,149.48,149.38,149.38,700.0,118.4158,118.4158,118.3366,118.3366,700.0
2011-05-03 12:15:00,149.38,149.46,149.38,149.38,1800.0,118.3366,118.3999,118.3366,118.3366,1800.0
2011-05-03 12:20:00,149.38,149.46,149.37,149.46,1500.0,118.3366,118.3999,118.3286,118.3999,1500.0
2011-05-03 12:25:00,149.47,149.5,149.37,149.5,1000.0,118.4079,118.4316,118.3286,118.4316,1000.0
2011-05-03 12:30:00,149.51,149.56,149.46,149.47,1000.0,118.4395,118.4791,118.3999,118.4079,1000.0
2011-05-03 12:35:00,149.46,149.55,149.44,149.44,1700.0,118.3999,118.4712,118.3841,118.3841,1700.0
2011-05-03 12:40:00,149.34,149.35,149.24,149.24,2300.0,118.3049,118.3128,118.2256,118.2256,2300.0
2011-05-03 12:45:00,149.36,149.36,149.2,149.25,8600.0,118.3207,118.3207,118.194,118.2336,8600.0
2011-05-03 12:50:00,149.23,149.23,149.02,149.06,2400.0,118.2177,118.2177,118.0514,118.0831,2400.0
2011-05-03 12:55:00,149.02,149.07,148.96,149.03,1900.0,118.0514,118.091,118.0038,118.0593,1900.0
2011-05-03 13:00:00,149.03,149.1,148.99,149.1,2100.0,118.0593,118.1147,118.0276,118.1147,2100.0
2011-05-03 13:05:00,149.07,149.14,149.04,149.14,4600.0,118.091,118.1464,118.0672,118.1464,4600.0
2011-05-03 13:10:00,149.17,149.31,149.17,149.31,3900.0,118.1702,118.2811,118.1702,118.2811,3900.0
2011-05-03 13:15:00,149.32,149.38,149.28,149.34,2200.0,118.289,118.3366,118.2573,118.3049,2200.0
2011-05-03 13:20:00,149.33,149.34,149.15,149.15,2900.0,118.2969,118.3049,118.1544,118.1544,2900.0
2011-05-03 13:25:00,149.15,149.15,149.03,149.03,5700.0,118.1544,118.1544,118.0593,118.0593,5700.0
2011-05-03 13:30:00,149.03,149.05,148.98,149.01,5600.0,118.0593,118.0751,118.0197,118.0434,5600.0
2011-05-03 13:35:00,149.0,149.03,148.9,148.9,3700.0,118.0355,118.0593,117.9563,117.9563,3700.0
2011-05-03 13:40:00,148.83,148.96,148.66,148.8,5500.0,117.9009,118.0038,117.7662,117.8771,5500.0
2011-05-03 13:45:00,148.76,148.91,148.7,148.91,3800.0,117.8454,117.9642,117.7979,117.9642,3800.0
2011-05-03 13:50:00,148.85,148.95,148.85,148.88,1000.0,117.9167,117.9959,117.9167,117.9405,1000.0
2011-05-03 13:55:00,148.91,148.91,148.8,148.88,2800.0,117.9642,117.9642,117.8771,117.9405,2800.0
2011-05-03 14:00:00,148.91,149.02,148.89,148.92,3100.0,117.9642,118.0514,117.9484,117.9722,3100.0
2011-05-03 14:05:00,148.92,148.94,148.84,148.89,5200.0,117.9722,117.988,117.9088,117.9484,5200.0
2011-05-03 14:10:00,148.89,148.89,148.67,148.79,3200.0,117.9484,117.9484,117.7741,117.8692,3200.0
2011-05-03 14:15:00,148.8,148.88,148.77,148.84,1800.0,117.8771,117.9405,117.8533,117.9088,1800.0
2011-05-03 14:20:00,148.77,148.89,148.74,148.75,2600.0,117.8533,117.9484,117.8296,117.8375,2600.0
2011-05-03 14:25:00,148.79,148.94,148.79,148.9,1400.0,117.8692,117.988,117.8692,117.9563,1400.0
2011-05-03 14:30:00,148.92,149.0,148.8,148.8,5400.0,117.9722,118.0355,117.8771,117.8771,5400.0
2011-05-03 14:35:00,148.82,148.89,148.81,148.81,8600.0,117.8929,117.9484,117.885,117.885,8600.0
2011-05-03 14:40:00,148.75,148.99,148.75,148.92,2400.0,117.8375,118.0276,117.8375,117.9722,2400.0
2011-05-03 14:45:00,148.95,148.95,148.77,148.78,2900.0,117.9959,117.9959,117.8533,117.8612,2900.0
2011-05-03 14:50:00,148.86,148.86,148.65,148.65,5500.0,117.9246,117.9246,117.7583,117.7583,5500.0
2011-05-03 14:55:00,148.68,148.88,148.68,148.78,2500.0,117.782,117.9405,117.782,117.8612,2500.0
2011-05-03 15:00:00,148.84,149.04,148.84,149.02,5100.0,117.9088,118.0672,117.9088,118.0514,5100.0
2011-05-03 15:05:00,149.03,149.04,148.9,148.91,4100.0,118.0593,118.0672,117.9563,117.9642,4100.0
2011-05-03 15:10:00,148.89,148.99,148.87,148.87,6000.0,117.9484,118.0276,117.9325,117.9325,6000.0
2011-05-03 15:15:00,148.87,148.9,148.69,148.69,4200.0,117.9325,117.9563,117.7899,117.7899,4200.0
2011-05-03 15:20:00,148.69,149.01,148.69,149.01,5900.0,117.7899,118.0434,117.7899,118.0434,5900.0
2011-05-03 15:25:00,148.97,149.12,148.88,149.05,11100.0,118.0118,118.1306,117.9405,118.0751,11100.0
2011-05-03 15:30:00,149.08,149.18,148.99,149.02,5500.0,118.0989,118.1781,118.0276,118.0514,5500.0
2011-05-03 15:35:00,149.02,149.02,148.91,148.98,2800.0,118.0514,118.0514,117.9642,118.0197,2800.0
2011-05-03 15:40:00,149.03,149.07,148.88,149.05,7700.0,118.0593,118.091,117.9405,118.0751,7700.0
2011-05-03 15:45:00,149.07,149.17,149.0,149.11,13100.0,118.091,118.1702,118.0355,118.1227,13100.0
2011-05-03 15:50:00,149.11,149.38,149.08,149.38,12800.0,118.1227,118.3366,118.0989,118.3366,12800.0
2011-05-03 15:55:00,149.4,149.43,149.23,149.3,34800.0,118.3524,118.3762,118.2177,118.2732,34800.0
2011-05-04 09:30:00,148.98,149.31,148.81,149.31,7500.0,118.0197,118.2811,117.885,118.2811,7500.0
2011-05-04 09:35:00,149.07,149.27,148.65,149.27,2400.0,118.091,118.2494,117.7583,118.2494,2400.0
2011-05-04 09:40:00,149.17,149.18,148.89,149.12,4000.0,118.1702,118.1781,117.9484,118.1306,4000.0
2011-05-04 09:45:00,149.03,149.49,149.02,149.49,6900.0,118.0593,118.4237,118.0514,118.4237,6900.0
2011-05-04 09:50:00,149.49,149.51,149.34,149.43,2600.0,118.4237,118.4395,118.3049,118.3762,2600.0
2011-05-04 09:55:00,149.48,149.62,148.85,148.86,8400.0,118.4158,118.5267,117.9167,117.9246,8400.0
2011-05-04 10:00:00,148.75,148.75,148.1,148.31,13000.0,117.8375,117.8375,117.3226,117.4889,13000.0
2011-05-04 10:05:00,148.24,148.24,147.47,147.54,5000.0,117.4335,117.4335,116.8235,116.8789,5000.0
2011-05-04 10:10:00,147.61,148.06,147.35,148.05,4700.0,116.9344,117.2909,116.7284,117.2829,4700.0
2011-05-04 10:15:00,148.06,148.5,147.96,148.41,4100.0,117.2909,117.6394,117.2117,117.5681,4100.0
2011-05-04 10:20:00,148.37,148.66,148.37,148.44,4500.0,117.5364,117.7662,117.5364,117.5919,4500.0
2011-05-04 10:25:00,148.47,148.59,148.34,148.52,2200.0,117.6157,117.7107,117.5127,117.6553,2200.0
2011-05-04 10:30:00,148.52,148.54,148.39,148.44,3900.0,117.6553,117.6711,117.5523,117.5919,3900.0
2011-05-04 10:35:00,148.42,148.47,148.34,148.47,5800.0,117.5761,117.6157,117.5127,117.6157,5800.0
2011-05-04 10:40:00,148.49,148.57,148.31,148.43,4700.0,117.6315,117.6949,117.4889,117.584,4700.0
2011-05-04 10:45:00,148.41,148.41,147.84,147.94,3900.0,117.5681,117.5681,117.1166,117.1958,3900.0
2011-05-04 10:50:00,147.94,148.22,147.94,148.22,8600.0,117.1958,117.4176,117.1958,117.4176,8600.0
2011-05-04 10:55:00,148.22,148.63,148.21,148.62,3100.0,117.4176,117.7424,117.4097,117.7345,3100.0
2011-05-04 11:00:00,148.62,148.62,148.34,148.46,4000.0,117.7345,117.7345,117.5127,117.6077,4000.0
2011-05-04 11:05:00,148.36,148.47,148.24,148.32,3600.0,117.5285,117.6157,117.4335,117.4968,3600.0
2011-05-04 11:10:00,148.32,148.37,148.25,148.28,3800.0,117.4968,117.5364,117.4414,117.4652,3800.0
2011-05-04 11:15:00,148.35,148.35,147.91,148.05,5500.0,117.5206,117.5206,117.172,117.2829,5500.0
2011-05-04 11:20:00,147.95,148.14,147.95,148.02,2900.0,117.2037,117.3542,117.2037,117.2592,2900.0
2011-05-04 11:25:00,148.03,148.19,147.93,148.15,5300.0,117.2671,117.3939,117.1879,117.3622,5300.0
2011-05-04 11:30:00,148.15,148.15,147.99,148.1,3700.0,117.3622,117.3622,117.2354,117.3226,3700.0
2011-05-04 11:35:00,148.08,148.09,147.97,147.99,4600.0,117.3067,117.3146,117.2196,117.2354,4600.0
2011-05-04 11:40:00,148.0,148.07,147.9,148.07,4000.0,117.2433,117.2988,117.1641,117.2988,4000.0
2011-05-04 11:45:00,148.03,148.08,148.02,148.03,4700.0,117.2671,117.3067,117.2592,117.2671,4700.0
2011-05-04 11:50:00,148.04,148.19,148.03,148.07,5700.0,117.275,117.3939,117.2671,117.2988,5700.0
2011-05-04 11:55:00,148.05,148.18,148.0,148.18,3300.0,117.2829,117.3859,117.2433,117.3859,3300.0
2011-05-04 12:00:00,148.21,148.27,148.16,148.17,6300.0,117.4097,117.4572,117.3701,117.378,6300.0
2011-05-04 12:05:00,148.24,148.24,148.07,148.13,3300.0,117.4335,117.4335,117.2988,117.3463,3300.0
2011-05-04 12:10:00,148.18,148.18,148.06,148.13,4200.0,117.3859,117.3859,117.2909,117.3463,4200.0
2011-05-04 12:15:00,148.13,148.13,147.99,148.0,3400.0,117.3463,117.3463,117.2354,117.2433,3400.0
2011-05-04 12:20:00,148.0,148.0,147.48,147.48,6500.0,117.2433,117.2433,116.8314,116.8314,6500.0
2011-05-04 12:25:00,147.48,147.56,147.47,147.54,5100.0,116.8314,116.8948,116.8235,116.8789,5100.0
2011-05-04 12:30:00,147.57,147.77,147.57,147.77,2700.0,116.9027,117.0611,116.9027,117.0611,2700.0
2011-05-04 12:35:00,147.72,147.74,147.65,147.67,3700.0,117.0215,117.0374,116.9661,116.9819,3700.0
2011-05-04 12:40:00,147.67,147.68,147.45,147.45,5900.0,116.9819,116.9898,116.8076,116.8076,5900.0
2011-05-04 12:45:00,147.45,147.69,147.36,147.65,4300.0,116.8076,116.9978,116.7363,116.9661,4300.0
2011-05-04 12:50:00,147.74,147.77,147.62,147.71,3100.0,117.0374,117.0611,116.9423,117.0136,3100.0
2011-05-04 12:55:00,147.75,147.78,147.61,147.71,3300.0,117.0453,117.0691,116.9344,117.0136,3300.0
2011-05-04 13:00:00,147.76,148.01,147.76,148.01,3200.0,117.0532,117.2513,117.0532,117.2513,3200.0
2011-05-04 13:05:00,147.95,148.14,147.92,148.0,2000.0,117.2037,117.3542,117.18,117.2433,2000.0
2011-05-04 13:10:00,147.97,148.04,147.9,147.99,1600.0,117.2196,117.275,117.1641,117.2354,1600.0
2011-05-04 13:15:00,148.0,148.1,147.94,147.94,5200.0,117.2433,117.3226,117.1958,117.1958,5200.0
2011-05-04 13:20:00,147.99,148.16,147.92,148.11,3600.0,117.2354,117.3701,117.18,117.3305,3600.0
2011-05-04 13:25:00,148.1,148.16,147.97,147.97,2000.0,117.3226,117.3701,117.2196,117.2196,2000.0
2011-05-04 13:30:00,148.0,148.27,148.0,148.27,3700.0,117.2433,117.4572,117.2433,117.4572,3700.0
2011-05-04 13:35:00,148.26,148.37,148.21,148.37,7600.0,117.4493,117.5364,117.4097,117.5364,7600.0
2011-05-04 13:40:00,148.27,148.31,148.17,148.21,3400.0,117.4572,117.4889,117.378,117.4097,3400.0
2011-05-04 13:45:00,148.21,148.21,148.13,148.14,6800.0,117.4097,117.4097,117.3463,117.3542,6800.0
2011-05-04 13:50:00,148.18,148.19,148.14,148.14,3600.0,117.3859,117.3939,117.3542,117.3542,3600.0
2011-05-04 13:55:00,148.14,148.19,148.07,148.18,6800.0,117.3542,117.3939,117.2988,117.3859,6800.0
2011-05-04 14:00:00,148.12,148.12,147.95,147.95,4700.0,117.3384,117.3384,117.2037,117.2037,4700.0
2011-05-04 14:05:00,147.94,148.02,147.88,147.94,5700.0,117.1958,117.2592,117.1483,117.1958,5700.0
2011-05-04 14:10:00,147.92,147.96,147.8,147.96,4600.0,117.18,117.2117,117.0849,117.2117,4600.0
2011-05-04 14:15:00,147.95,148.28,147.89,148.28,3900.0,117.2037,117.4652,117.1562,117.4652,3900.0
2011-05-04 14:20:00,148.32,148.39,148.28,148.39,3500.0,117.4968,117.5523,117.4652,117.5523,3500.0
2011-05-04 14:25:00,148.42,148.5,148.38,148.41,4200.0,117.5761,117.6394,117.5444,117.5681,4200.0
2011-05-04 14:30:00,148.43,148.52,148.39,148.43,3000.0,117.584,117.6553,117.5523,117.584,3000.0
2011-05-04 14:35:00,148.43,148.5,148.31,148.42,4900.0,117.584,117.6394,117.4889,117.5761,4900.0
2011-05-04 14:40:00,148.49,148.57,148.41,148.45,4700.0,117.6315,117.6949,117.5681,117.5998,4700.0
2011-05-04 14:45:00,148.35,148.46,148.32,148.35,4300.0,117.5206,117.6077,117.4968,117.5206,4300.0
2011-05-04 14:50:00,148.41,148.56,148.4,148.53,2900.0,117.5681,117.687,117.5602,117.6632,2900.0
2011-05-04 14:55:00,148.58,148.61,148.28,148.35,4800.0,117.7028,117.7266,117.4652,117.5206,4800.0
2011-05-04 15:00:00,148.34,148.38,148.08,148.13,7800.0,117.5127,117.5444,117.3067,117.3463,7800.0
2011-05-04 15:05:00,148.13,148.22,148.01,148.06,6500.0,117.3463,117.4176,117.2513,117.2909,6500.0
2011-05-04 15:10:00,148.06,148.14,148.01,148.1,5200.0,117.2909,117.3542,117.2513,117.3226,5200.0
2011-05-04 15:15:00,148.03,148.3,148.02,148.3,5000.0,117.2671,117.481,117.2592,117.481,5000.0
2011-05-04 15:20:00,148.28,148.32,148.19,148.3,6100.0,117.4652,117.4968,117.3939,117.481,6100.0
2011-05-04 15:25:00,148.33,148.4,148.22,148.34,6700.0,117.5048,117.5602,117.4176,117.5127,6700.0
2011-05-04 15:30:00,148.32,148.35,148.17,148.19,8000.0,117.4968,117.5206,117.378,117.3939,8000.0
2011-05-04 15:35:00,148.17,148.36,148.12,148.2,10100.0,117.378,117.5285,117.3384,117.4018,10100.0
2011-05-04 15:40:00,148.25,148.33,148.14,148.19,9400.0,117.4414,117.5048,117.3542,117.3939,9400.0
2011-05-04 15:45:00,148.19,148.41,148.18,148.26,21200.0,117.3939,117.5681,117.3859,117.4493,21200.0
2011-05-04 15:50:00,148.26,148.46,148.23,148.32,17000.0,117.4493,117.6077,117.4255,117.4968,17000.0
2011-05-04 15:55:00,148.32,148.41,148.21,148.26,31100.0,117.4968,117.5681,117.4097,117.4493,31100.0
2011-05-05 09:30:00,147.09,147.09,145.8,146.33,9400.0,117.0464,117.0464,116.0198,116.4416,9400.0
2011-05-05 09:35:00,146.35,146.58,146.2,146.35,3300.0,116.4575,116.6405,116.3381,116.4575,3300.0
2011-05-05 09:40:00,146.45,146.63,146.26,146.42,1800.0,116.5371,116.6803,116.3859,116.5132,1800.0
2011-05-05 09:45:00,146.4,147.03,146.4,147.03,3700.0,116.4973,116.9986,116.4973,116.9986,3700.0
2011-05-05 09:50:00,147.16,147.22,147.02,147.06,4000.0,117.1021,117.1498,116.9907,117.0225,4000.0
2011-05-05 09:55:00,147.05,147.11,146.83,147.03,4000.0,117.0145,117.0623,116.8395,116.9986,4000.0
2011-05-05 10:00:00,147.06,147.63,147.02,147.44,18900.0,117.0225,117.4761,116.9907,117.3249,18900.0
2011-05-05 10:05:00,147.46,147.82,147.42,147.53,7200.0,117.3408,117.6273,117.309,117.3965,7200.0
2011-05-05 10:10:00,147.48,147.48,146.9,146.94,8000.0,117.3567,117.3567,116.8952,116.927,8000.0
2011-05-05 10:15:00,147.04,147.07,146.76,147.01,6300.0,117.0066,117.0304,116.7838,116.9827,6300.0
2011-05-05 10:20:00,146.95,147.19,146.95,147.12,3500.0,116.935,117.1259,116.935,117.0702,3500.0
2011-05-05 10:25:00,147.15,147.16,146.88,146.88,2400.0,117.0941,117.1021,116.8793,116.8793,2400.0
2011-05-05 10:30:00,146.87,146.98,146.73,146.98,2000.0,116.8713,116.9588,116.7599,116.9588,2000.0
2011-05-05 10:35:00,147.02,147.29,146.94,147.28,3200.0,116.9907,117.2055,116.927,117.1976,3200.0
2011-05-05 10:40:00,147.36,147.37,147.17,147.17,3100.0,117.2612,117.2692,117.11,117.11,3100.0
2011-05-05 10:45:00,147.09,147.35,147.05,147.23,3100.0,117.0464,117.2533,117.0145,117.1578,3100.0
2011-05-05 10:50:00,147.18,147.18,146.96,147.15,2200.0,117.118,117.118,116.9429,117.0941,2200.0
2011-05-05 10:55:00,147.12,147.31,147.12,147.17,2100.0,117.0702,117.2214,117.0702,117.11,2100.0
2011-05-05 11:00:00,147.23,147.47,147.23,147.38,2000.0,117.1578,117.3487,117.1578,117.2771,2000.0
2011-05-05 11:05:00,147.44,147.44,146.87,146.9,5100.0,117.3249,117.3249,116.8713,116.8952,5100.0
2011-05-05 11:10:00,146.82,146.84,146.7,146.77,2700.0,116.8315,116.8474,116.736,116.7917,2700.0
2011-05-05 11:15:00,146.75,147.07,146.68,147.07,2300.0,116.7758,117.0304,116.7201,117.0304,2300.0
2011-05-05 11:20:00,146.99,147.11,146.96,147.08,1400.0,116.9668,117.0623,116.9429,117.0384,1400.0
2011-05-05 11:25:00,147.04,147.12,147.02,147.12,1500.0,117.0066,117.0702,116.9907,117.0702,1500.0
2011-05-05 11:30:00,147.12,147.43,147.12,147.39,2300.0,117.0702,117.3169,117.0702,117.2851,2300.0
2011-05-05 11:35:00,147.46,147.58,147.46,147.56,1200.0,117.3408,117.4363,117.3408,117.4204,1200.0
2011-05-05 11:40:00,147.69,147.78,147.64,147.71,1700.0,117.5238,117.5954,117.484,117.5397,1700.0
2011-05-05 11:45:00,147.74,148.03,147.72,148.01,4000.0,117.5636,117.7944,117.5477,117.7784,4000.0
2011-05-05 11:50:00,147.9,148.03,147.9,148.02,2400.0,117.6909,117.7944,117.6909,117.7864,2400.0
2011-05-05 11:55:00,147.89,148.3,147.85,148.3,2900.0,117.683,118.0092,117.6511,118.0092,2900.0
2011-05-05 12:00:00,148.19,148.63,148.19,148.53,8200.0,117.9217,118.2718,117.9217,118.1922,8200.0
2011-05-05 12:05:00,148.56,148.56,148.33,148.33,1900.0,118.2161,118.2161,118.0331,118.0331,1900.0
2011-05-05 12:10:00,148.26,148.34,148.13,148.13,1000.0,117.9774,118.041,117.8739,117.8739,1000.0
2011-05-05 12:15:00,148.14,148.14,147.98,148.01,1500.0,117.8819,117.8819,117.7546,117.7784,1500.0
2011-05-05 12:20:00,148.05,148.09,147.98,148.09,2000.0,117.8103,117.8421,117.7546,117.8421,2000.0
2011-05-05 12:25:00,148.14,148.26,148.04,148.25,1000.0,117.8819,117.9774,117.8023,117.9694,1000.0
2011-05-05 12:30:00,148.18,148.19,147.89,147.89,3000.0,117.9137,117.9217,117.683,117.683,3000.0
2011-05-05 12:35:00,147.88,147.98,147.79,147.79,1700.0,117.675,117.7546,117.6034,117.6034,1700.0
2011-05-05 12:40:00,147.79,147.9,147.79,147.83,1400.0,117.6034,117.6909,117.6034,117.6352,1400.0
2011-05-05 12:45:00,147.88,147.88,147.75,147.75,4300.0,117.675,117.675,117.5716,117.5716,4300.0
2011-05-05 12:50:00,147.76,147.87,147.72,147.75,3900.0,117.5795,117.667,117.5477,117.5716,3900.0
2011-05-05 12:55:00,147.75,147.91,147.75,147.91,2400.0,117.5716,117.6989,117.5716,117.6989,2400.0
2011-05-05 13:00:00,147.88,147.95,147.88,147.94,500.0,117.675,117.7307,117.675,117.7227,500.0
2011-05-05 13:05:00,147.93,147.99,147.78,147.88,1400.0,117.7148,117.7625,117.5954,117.675,1400.0
2011-05-05 13:10:00,147.9,148.13,147.9,148.13,2100.0,117.6909,117.8739,117.6909,117.8739,2100.0
2011-05-05 13:15:00,148.17,148.26,148.06,148.24,3700.0,117.9058,117.9774,117.8182,117.9615,3700.0
2011-05-05 13:20:00,148.19,148.24,148.06,148.06,2000.0,117.9217,117.9615,117.8182,117.8182,2000.0
2011-05-05 13:25:00,148.15,148.22,148.15,148.21,1900.0,117.8899,117.9456,117.8899,117.9376,1900.0
2011-05-05 13:30:00,148.13,148.22,147.95,147.95,2700.0,117.8739,117.9456,117.7307,117.7307,2700.0
2011-05-05 13:35:00,147.99,148.06,147.88,147.92,2400.0,117.7625,117.8182,117.675,117.7068,2400.0
2011-05-05 13:40:00,147.81,147.86,147.79,147.85,1600.0,117.6193,117.6591,117.6034,117.6511,1600.0
2011-05-05 13:45:00,147.84,147.92,147.78,147.87,1100.0,117.6432,117.7068,117.5954,117.667,1100.0
2011-05-05 13:50:00,147.84,147.9,147.78,147.84,2000.0,117.6432,117.6909,117.5954,117.6432,2000.0
2011-05-05 13:55:00,147.86,148.09,147.82,148.07,4100.0,117.6591,117.8421,117.6273,117.8262,4100.0
2011-05-05 14:00:00,148.08,148.08,147.97,148.01,1700.0,117.8342,117.8342,117.7466,117.7784,1700.0
2011-05-05 14:05:00,147.85,147.94,147.85,147.86,1600.0,117.6511,117.7227,117.6511,117.6591,1600.0
2011-05-05 14:10:00,147.81,147.91,147.75,147.91,1400.0,117.6193,117.6989,117.5716,117.6989,1400.0
2011-05-05 14:15:00,147.97,147.97,147.87,147.9,2000.0,117.7466,117.7466,117.667,117.6909,2000.0
2011-05-05 14:20:00,147.89,148.24,147.84,148.19,5900.0,117.683,117.9615,117.6432,117.9217,5900.0
2011-05-05 14:25:00,148.23,148.33,148.21,148.32,2500.0,117.9535,118.0331,117.9376,118.0251,2500.0
2011-05-05 14:30:00,148.32,148.34,148.25,148.3,1700.0,118.0251,118.041,117.9694,118.0092,1700.0
2011-05-05 14:35:00,148.29,148.47,148.21,148.22,7500.0,118.0013,118.1445,117.9376,117.9456,7500.0
2011-05-05 14:40:00,148.21,148.21,148.0,148.0,8800.0,117.9376,117.9376,117.7705,117.7705,8800.0
2011-05-05 14:45:00,147.95,148.02,147.78,147.9,8100.0,117.7307,117.7864,117.5954,117.6909,8100.0
2011-05-05 14:50:00,147.9,147.9,147.63,147.63,9700.0,117.6909,117.6909,117.4761,117.4761,9700.0
2011-05-05 14:55:00,147.66,147.79,147.55,147.59,5900.0,117.4999,117.6034,117.4124,117.4442,5900.0
2011-05-05 15:00:00,147.57,147.62,147.43,147.58,11900.0,117.4283,117.4681,117.3169,117.4363,11900.0
2011-05-05 15:05:00,147.56,147.56,147.34,147.34,14700.0,117.4204,117.4204,117.2453,117.2453,14700.0
2011-05-05 15:10:00,147.33,147.33,146.63,146.81,10000.0,117.2373,117.2373,116.6803,116.8236,10000.0
2011-05-05 15:15:00,146.81,146.95,146.68,146.73,11900.0,116.8236,116.935,116.7201,116.7599,11900.0
2011-05-05 15:20:00,146.75,146.79,146.15,146.36,22900.0,116.7758,116.8076,116.2984,116.4655,22900.0
2011-05-05 15:25:00,146.34,146.62,146.14,146.17,19900.0,116.4496,116.6724,116.2904,116.3143,19900.0
2011-05-05 15:30:00,146.17,146.8,146.14,146.66,8900.0,116.3143,116.8156,116.2904,116.7042,8900.0
2011-05-05 15:35:00,146.7,146.88,146.65,146.74,5800.0,116.736,116.8793,116.6962,116.7679,5800.0
2011-05-05 15:40:00,146.67,147.0,146.56,147.0,8400.0,116.7121,116.9747,116.6246,116.9747,8400.0
2011-05-05 15:45:00,147.05,147.15,146.84,146.94,16200.0,117.0145,117.0941,116.8474,116.927,16200.0
2011-05-05 15:50:00,146.91,147.04,146.7,146.9,9100.0,116.9031,117.0066,116.736,116.8952,9100.0
2011-05-05 15:55:00,146.86,147.01,146.71,146.9,17200.0,116.8633,116.9827,116.744,116.8952,17200.0
2011-05-06 09:30:00,148.47,149.09,148.45,149.04,9100.0,118.1445,118.6379,118.1286,118.5981,9100.0
2011-05-06 09:35:00,148.99,149.28,148.99,149.09,3500.0,118.5583,118.789,118.5583,118.6379,3500.0
2011-05-06 09:40:00,149.01,149.06,148.74,148.92,4200.0,118.5742,118.614,118.3593,118.5026,4200.0
2011-05-06 09:45:00,149.03,149.1,148.61,148.61,4900.0,118.5901,118.6458,118.2559,118.2559,4900.0
2011-05-06 09:50:00,148.62,148.72,148.48,148.57,4800.0,118.2639,118.3434,118.1525,118.2241,4800.0
2011-05-06 09:55:00,148.54,148.76,148.42,148.6,3200.0,118.2002,118.3753,118.1047,118.2479,3200.0
2011-05-06 10:00:00,148.75,148.78,148.56,148.74,4400.0,118.3673,118.3912,118.2161,118.3593,4400.0
2011-05-06 10:05:00,148.7,148.78,148.38,148.47,4900.0,118.3275,118.3912,118.0729,118.1445,4900.0
2011-05-06 10:10:00,148.37,148.68,148.37,148.68,3800.0,118.0649,118.3116,118.0649,118.3116,3800.0
2011-05-06 10:15:00,148.65,148.68,148.26,148.39,5700.0,118.2877,118.3116,117.9774,118.0808,5700.0
2011-05-06 10:20:00,148.49,148.61,148.45,148.6,4300.0,118.1604,118.2559,118.1286,118.2479,4300.0
2011-05-06 10:25:00,148.6,148.63,148.58,148.62,1400.0,118.2479,118.2718,118.232,118.2639,1400.0
2011-05-06 10:30:00,148.54,148.6,148.44,148.56,2900.0,118.2002,118.2479,118.1206,118.2161,2900.0
2011-05-06 10:35:00,148.5,148.58,148.47,148.58,3900.0,118.1684,118.232,118.1445,118.232,3900.0
2011-05-06 10:40:00,148.55,148.85,148.55,148.84,3100.0,118.2082,118.4469,118.2082,118.4389,3100.0
2011-05-06 10:45:00,148.84,148.89,148.82,148.84,3100.0,118.4389,118.4787,118.423,118.4389,3100.0
2011-05-06 10:50:00,148.81,148.94,148.81,148.89,2800.0,118.415,118.5185,118.415,118.4787,2800.0
2011-05-06 10:55:00,148.85,148.86,148.73,148.79,900.0,118.4469,118.4548,118.3514,118.3991,900.0
2011-05-06 11:00:00,148.77,148.98,148.77,148.98,2200.0,118.3832,118.5503,118.3832,118.5503,2200.0
2011-05-06 11:05:00,148.96,148.97,148.91,148.97,1200.0,118.5344,118.5424,118.4946,118.5424,1200.0
2011-05-06 11:10:00,148.98,149.12,148.98,149.12,3300.0,118.5503,118.6617,118.5503,118.6617,3300.0
2011-05-06 11:15:00,149.15,149.47,149.15,149.44,3000.0,118.6856,118.9402,118.6856,118.9164,3000.0
2011-05-06 11:20:00,149.35,149.42,149.33,149.42,1400.0,118.8447,118.9005,118.8288,118.9005,1400.0
2011-05-06 11:25:00,149.45,149.45,149.31,149.31,2500.0,118.9243,118.9243,118.8129,118.8129,2500.0
2011-05-06 11:30:00,149.37,149.43,149.3,149.3,3500.0,118.8607,118.9084,118.805,118.805,3500.0
2011-05-06 11:35:00,149.34,149.35,149.27,149.27,3300.0,118.8368,118.8447,118.7811,118.7811,3300.0
2011-05-06 11:40:00,149.33,149.43,149.3,149.43,2500.0,118.8288,118.9084,118.805,118.9084,2500.0
2011-05-06 11:45:00,149.43,149.62,149.4,149.61,2300.0,118.9084,119.0596,118.8845,119.0516,2300.0
2011-05-06 11:50:00,149.59,149.59,149.45,149.48,2100.0,119.0357,119.0357,118.9243,118.9482,2100.0
2011-05-06 11:55:00,149.46,149.46,149.25,149.41,4500.0,118.9323,118.9323,118.7652,118.8925,4500.0
2011-05-06 12:00:00,149.46,149.46,149.24,149.29,3400.0,118.9323,118.9323,118.7572,118.797,3400.0
2011-05-06 12:05:00,149.28,149.35,149.07,149.15,6300.0,118.789,118.8447,118.6219,118.6856,6300.0
2011-05-06 12:10:00,149.08,149.2,148.83,149.02,5200.0,118.6299,118.7254,118.431,118.5822,5200.0
2011-05-06 12:15:00,149.03,149.08,148.81,148.81,5100.0,118.5901,118.6299,118.415,118.415,5100.0
2011-05-06 12:20:00,148.88,148.97,148.85,148.97,1400.0,118.4707,118.5424,118.4469,118.5424,1400.0
2011-05-06 12:25:00,148.99,149.0,148.81,148.81,2000.0,118.5583,118.5662,118.415,118.415,2000.0
2011-05-06 12:30:00,148.72,148.97,148.71,148.91,3500.0,118.3434,118.5424,118.3355,118.4946,3500.0
2011-05-06 12:35:00,148.81,148.89,148.73,148.76,1800.0,118.415,118.4787,118.3514,118.3753,1800.0
2011-05-06 12:40:00,148.7,148.7,148.28,148.28,3600.0,118.3275,118.3275,117.9933,117.9933,3600.0
2011-05-06 12:45:00,148.35,148.42,148.24,148.24,1600.0,118.049,118.1047,117.9615,117.9615,1600.0
2011-05-06 12:50:00,148.23,148.35,148.14,148.35,2400.0,117.9535,118.049,117.8819,118.049,2400.0
2011-05-06 12:55:00,148.35,148.45,148.3,148.43,1300.0,118.049,118.1286,118.0092,118.1127,1300.0
2011-05-06 13:00:00,148.54,148.63,148.52,148.53,1500.0,118.2002,118.2718,118.1843,118.1922,1500.0
2011-05-06 13:05:00,148.52,148.6,148.33,148.6,2000.0,118.1843,118.2479,118.0331,118.2479,2000.0
2011-05-06 13:10:00,148.66,148.71,148.3,148.38,3300.0,118.2957,118.3355,118.0092,118.0729,3300.0
2011-05-06 13:15:00,148.26,148.26,147.76,147.8,3300.0,117.9774,117.9774,117.5795,117.6113,3300.0
2011-05-06 13:20:00,147.76,148.0,147.73,147.96,4100.0,117.5795,117.7705,117.5556,117.7387,4100.0
2011-05-06 13:25:00,148.01,148.07,147.89,148.05,4000.0,117.7784,117.8262,117.683,117.8103,4000.0
2011-05-06 13:30:00,148.01,148.22,148.01,148.22,1500.0,117.7784,117.9456,117.7784,117.9456,1500.0
2011-05-06 13:35:00,148.22,148.35,148.06,148.08,2800.0,117.9456,118.049,117.8182,117.8342,2800.0
2011-05-06 13:40:00,148.06,148.25,148.04,148.04,1000.0,117.8182,117.9694,117.8023,117.8023,1000.0
2011-05-06 13:45:00,147.93,148.05,147.91,148.02,2200.0,117.7148,117.8103,117.6989,117.7864,2200.0
2011-05-06 13:50:00,147.94,148.11,147.94,147.98,1800.0,117.7227,117.858,117.7227,117.7546,1800.0
2011-05-06 13:55:00,148.01,148.01,147.92,147.95,2600.0,117.7784,117.7784,117.7068,117.7307,2600.0
2011-05-06 14:00:00,147.93,148.11,147.88,148.11,1900.0,117.7148,117.858,117.675,117.858,1900.0
2011-05-06 14:05:00,148.09,148.21,148.06,148.21,1200.0,117.8421,117.9376,117.8182,117.9376,1200.0
2011-05-06 14:10:00,148.22,148.44,148.22,148.3,4700.0,117.9456,118.1206,117.9456,118.0092,4700.0
2011-05-06 14:15:00,148.28,148.38,148.19,148.38,2300.0,117.9933,118.0729,117.9217,118.0729,2300.0
2011-05-06 14:20:00,148.33,148.36,148.11,148.12,2500.0,118.0331,118.057,117.858,117.866,2500.0
2011-05-06 14:25:00,148.07,148.07,147.86,147.86,3700.0,117.8262,117.8262,117.6591,117.6591,3700.0
2011-05-06 14:30:00,147.8,147.88,147.39,147.4,3300.0,117.6113,117.675,117.2851,117.293,3300.0
2011-05-06 14:35:00,147.39,147.48,147.26,147.4,2500.0,117.2851,117.3567,117.1816,117.293,2500.0
2011-05-06 14:40:00,147.47,147.65,147.47,147.63,1900.0,117.3487,117.492,117.3487,117.4761,1900.0
2011-05-06 14:45:00,147.67,147.67,147.42,147.52,2400.0,117.5079,117.5079,117.309,117.3885,2400.0
2011-05-06 14:50:00,147.46,147.71,147.44,147.51,3500.0,117.3408,117.5397,117.3249,117.3806,3500.0
2011-05-06 14:55:00,147.46,147.64,147.44,147.52,2800.0,117.3408,117.484,117.3249,117.3885,2800.0
2011-05-06 15:00:00,147.48,147.88,147.48,147.7,5600.0,117.3567,117.675,117.3567,117.5318,5600.0
2011-05-06 15:05:00,147.73,147.73,147.5,147.7,3800.0,117.5556,117.5556,117.3726,117.5318,3800.0
2011-05-06 15:10:00,147.68,147.94,147.64,147.73,4000.0,117.5159,117.7227,117.484,117.5556,4000.0
2011-05-06 15:15:00,147.75,147.81,147.72,147.81,2600.0,117.5716,117.6193,117.5477,117.6193,2600.0
2011-05-06 15:20:00,147.8,147.83,147.65,147.68,3300.0,117.6113,117.6352,117.492,117.5159,3300.0
2011-05-06 15:25:00,147.71,147.71,147.5,147.64,4700.0,117.5397,117.5397,117.3726,117.484,4700.0
2011-05-06 15:30:00,147.59,147.7,147.56,147.68,5900.0,117.4442,117.5318,117.4204,117.5159,5900.0
2011-05-06 15:35:00,147.68,147.87,147.59,147.65,6800.0,117.5159,117.667,117.4442,117.492,6800.0
2011-05-06 15:40:00,147.62,147.94,147.62,147.94,7600.0,117.4681,117.7227,117.4681,117.7227,7600.0
2011-05-06 15:45:00,148.01,148.05,147.85,147.89,10400.0,117.7784,117.8103,117.6511,117.683,10400.0
2011-05-06 15:50:00,147.91,148.02,147.75,147.82,15500.0,117.6989,117.7864,117.5716,117.6273,15500.0
2011-05-06 15:55:00,147.85,147.92,147.78,147.88,16800.0,117.6511,117.7068,117.5954,117.675,16800.0
2011-05-09 09:30:00,147.56,148.2,147.56,147.99,4700.0,117.4204,117.9296,117.4204,117.7625,4700.0
2011-05-09 09:35:00,147.93,148.12,147.89,148.0,2300.0,117.7148,117.866,117.683,117.7705,2300.0
2011-05-09 09:40:00,147.92,148.17,147.83,148.17,2300.0,117.7068,117.9058,117.6352,117.9058,2300.0
2011-05-09 09:45:00,148.08,148.45,148.07,148.24,2400.0,117.8342,118.1286,117.8262,117.9615,2400.0
2011-05-09 09:50:00,148.24,148.43,147.94,148.03,3900.0,117.9615,118.1127,117.7227,117.7944,3900.0
2011-05-09 09:55:00,148.13,148.32,148.08,148.25,2900.0,117.8739,118.0251,117.8342,117.9694,2900.0
2011-05-09 10:00:00,148.23,148.49,148.11,148.23,2900.0,117.9535,118.1604,117.858,117.9535,2900.0
2011-05-09 10:05:00,148.22,148.49,148.22,148.34,1200.0,117.9456,118.1604,117.9456,118.041,1200.0
2011-05-09 10:10:00,148.49,148.72,148.45,148.45,6000.0,118.1604,118.3434,118.1286,118.1286,6000.0
2011-05-09 10:15:00,148.59,148.61,148.2,148.2,4000.0,118.24,118.2559,117.9296,117.9296,4000.0
2011-05-09 10:20:00,148.21,148.21,147.89,148.2,4700.0,117.9376,117.9376,117.683,117.9296,4700.0
2011-05-09 10:25:00,148.18,148.3,148.0,148.0,5700.0,117.9137,118.0092,117.7705,117.7705,5700.0
2011-05-09 10:30:00,147.99,148.15,147.99,148.15,2000.0,117.7625,117.8899,117.7625,117.8899,2000.0
2011-05-09 10:35:00,148.12,148.12,147.9,148.0,4200.0,117.866,117.866,117.6909,117.7705,4200.0
2011-05-09 10:40:00,148.02,148.05,147.9,147.99,3300.0,117.7864,117.8103,117.6909,117.7625,3300.0
2011-05-09 10:45:00,148.03,148.11,147.91,148.11,3000.0,117.7944,117.858,117.6989,117.858,3000.0
2011-05-09 10:50:00,148.09,148.46,148.07,148.46,3200.0,117.8421,118.1365,117.8262,118.1365,3200.0
2011-05-09 10:55:00,148.38,148.38,148.21,148.26,800.0,118.0729,118.0729,117.9376,117.9774,800.0
2011-05-09 11:00:00,148.26,148.29,148.19,148.19,2700.0,117.9774,118.0013,117.9217,117.9217,2700.0
2011-05-09 11:05:00,148.2,148.22,148.1,148.14,2900.0,117.9296,117.9456,117.8501,117.8819,2900.0
2011-05-09 11:10:00,148.12,148.12,147.99,147.99,9500.0,117.866,117.866,117.7625,117.7625,9500.0
2011-05-09 11:15:00,147.99,148.13,147.99,148.12,2100.0,117.7625,117.8739,117.7625,117.866,2100.0
2011-05-09 11:20:00,148.13,148.13,147.92,147.97,1800.0,117.8739,117.8739,117.7068,117.7466,1800.0
2011-05-09 11:25:00,147.91,147.95,147.91,147.95,800.0,117.6989,117.7307,117.6989,117.7307,800.0
2011-05-09 11:30:00,147.96,147.99,147.93,147.98,1700.0,117.7387,117.7625,117.7148,117.7546,1700.0
2011-05-09 11:35:00,148.06,148.07,148.03,148.05,1200.0,117.8182,117.8262,117.7944,117.8103,1200.0
2011-05-09 11:40:00,148.05,148.05,147.96,147.96,700.0,117.8103,117.8103,117.7387,117.7387,700.0
2011-05-09 11:45:00,148.02,148.09,147.99,148.04,1300.0,117.7864,117.8421,117.7625,117.8023,1300.0
2011-05-09 11:50:00,148.2,148.35,148.19,148.35,800.0,117.9296,118.049,117.9217,118.049,800.0
2011-05-09 11:55:00,148.29,148.45,148.29,148.45,1600.0,118.0013,118.1286,118.0013,118.1286,1600.0
2011-05-09 12:00:00,148.5,148.68,148.49,148.68,2700.0,118.1684,118.3116,118.1604,118.3116,2700.0
2011-05-09 12:05:00,148.73,148.83,148.73,148.83,600.0,118.3514,118.431,118.3514,118.431,600.0
2011-05-09 12:10:00,148.78,148.83,148.69,148.79,4400.0,118.3912,118.431,118.3196,118.3991,4400.0
2011-05-09 12:15:00,148.96,149.05,148.92,149.01,2800.0,118.5344,118.606,118.5026,118.5742,2800.0
2011-05-09 12:20:00,148.9,149.01,148.9,148.92,1800.0,118.4867,118.5742,118.4867,118.5026,1800.0
2011-05-09 12:25:00,148.85,148.97,148.77,148.82,3100.0,118.4469,118.5424,118.3832,118.423,3100.0
2011-05-09 12:30:00,148.83,148.87,148.81,148.81,1500.0,118.431,118.4628,118.415,118.415,1500.0
2011-05-09 12:35:00,148.78,148.98,148.78,148.98,1400.0,118.3912,118.5503,118.3912,118.5503,1400.0
2011-05-09 12:40:00,148.97,148.97,148.87,148.89,1000.0,118.5424,118.5424,118.4628,118.4787,1000.0
2011-05-09 12:45:00,148.89,149.0,148.85,149.0,2200.0,118.4787,118.5662,118.4469,118.5662,2200.0
2011-05-09 12:50:00,148.99,148.99,148.83,148.89,1500.0,118.5583,118.5583,118.431,118.4787,1500.0
2011-05-09 12:55:00,148.8,148.8,148.67,148.67,1600.0,118.4071,118.4071,118.3036,118.3036,1600.0
2011-05-09 13:00:00,148.73,148.93,148.73,148.93,2400.0,118.3514,118.5105,118.3514,118.5105,2400.0
2011-05-09 13:05:00,148.93,148.93,148.79,148.8,700.0,118.5105,118.5105,118.3991,118.4071,700.0
2011-05-09 13:10:00,148.83,148.85,148.77,148.85,2300.0,118.431,118.4469,118.3832,118.4469,2300.0
2011-05-09 13:15:00,148.79,148.8,148.67,148.67,800.0,118.3991,118.4071,118.3036,118.3036,800.0
2011-05-09 13:20:00,148.74,148.74,148.58,148.58,1800.0,118.3593,118.3593,118.232,118.232,1800.0
2011-05-09 13:25:00,148.52,148.8,148.52,148.8,2200.0,118.1843,118.4071,118.1843,118.4071,2200.0
2011-05-09 13:30:00,148.77,148.8,148.73,148.73,500.0,118.3832,118.4071,118.3514,118.3514,500.0
2011-05-09 13:35:00,148.77,148.78,148.69,148.69,1700.0,118.3832,118.3912,118.3196,118.3196,1700.0
2011-05-09 13:40:00,148.72,148.82,148.69,148.82,4000.0,118.3434,118.423,118.3196,118.423,4000.0
2011-05-09 13:45:00,148.82,148.82,148.81,148.81,200.0,118.423,118.423,118.415,118.415,200.0
2011-05-09 13:50:00,148.77,148.77,148.67,148.69,1600.0,118.3832,118.3832,118.3036,118.3196,1600.0
2011-05-09 13:55:00,148.66,148.69,148.59,148.61,2300.0,118.2957,118.3196,118.24,118.2559,2300.0
2011-05-09 14:00:00,148.61,148.66,148.48,148.52,4600.0,118.2559,118.2957,118.1525,118.1843,4600.0
2011-05-09 14:05:00,148.48,148.55,148.45,148.55,2200.0,118.1525,118.2082,118.1286,118.2082,2200.0
2011-05-09 14:10:00,148.66,148.66,148.46,148.47,1600.0,118.2957,118.2957,118.1365,118.1445,1600.0
2011-05-09 14:15:00,148.46,148.49,148.35,148.35,1400.0,118.1365,118.1604,118.049,118.049,1400.0
2011-05-09 14:20:00,148.31,148.31,148.13,148.13,9600.0,118.0172,118.0172,117.8739,117.8739,9600.0
2011-05-09 14:25:00,148.2,148.31,148.2,148.28,2600.0,117.9296,118.0172,117.9296,117.9933,2600.0
2011-05-09 14:30:00,148.33,148.6,148.33,148.6,1200.0,118.0331,118.2479,118.0331,118.2479,1200.0
2011-05-09 14:35:00,148.57,148.68,148.56,148.68,1400.0,118.2241,118.3116,118.2161,118.3116,1400.0
2011-05-09 14:40:00,148.68,148.92,148.67,148.7,2200.0,118.3116,118.5026,118.3036,118.3275,2200.0
2011-05-09 14:45:00,148.63,148.63,148.41,148.42,2700.0,118.2718,118.2718,118.0967,118.1047,2700.0
2011-05-09 14:50:00,148.38,148.4,148.23,148.27,2500.0,118.0729,118.0888,117.9535,117.9853,2500.0
2011-05-09 14:55:00,148.25,148.34,148.25,148.34,3400.0,117.9694,118.041,117.9694,118.041,3400.0
2011-05-09 15:00:00,148.49,148.49,148.37,148.37,3600.0,118.1604,118.1604,118.0649,118.0649,3600.0
2011-05-09 15:05:00,148.41,148.47,148.32,148.42,2700.0,118.0967,118.1445,118.0251,118.1047,2700.0
2011-05-09 15:10:00,148.44,148.44,148.3,148.3,3200.0,118.1206,118.1206,118.0092,118.0092,3200.0
2011-05-09 15:15:00,148.33,148.43,148.33,148.34,4300.0,118.0331,118.1127,118.0331,118.041,4300.0
2011-05-09 15:20:00,148.32,148.43,148.23,148.42,2500.0,118.0251,118.1127,117.9535,118.1047,2500.0
2011-05-09 15:25:00,148.4,148.48,148.25,148.25,4700.0,118.0888,118.1525,117.9694,117.9694,4700.0
2011-05-09 15:30:00,148.21,148.35,148.17,148.23,6100.0,117.9376,118.049,117.9058,117.9535,6100.0
2011-05-09 15:35:00,148.21,148.28,148.18,148.21,3400.0,117.9376,117.9933,117.9137,117.9376,3400.0
2011-05-09 15:40:00,148.2,148.24,148.03,148.11,5600.0,117.9296,117.9615,117.7944,117.858,5600.0
2011-05-09 15:45:00,148.16,148.42,148.12,148.29,11000.0,117.8978,118.1047,117.866,118.0013,11000.0
2011-05-09 15:50:00,148.26,148.36,148.21,148.23,15200.0,117.9774,118.057,117.9376,117.9535,15200.0
2011-05-09 15:55:00,148.24,148.31,148.06,148.21,24600.0,117.9615,118.0172,117.8182,117.9376,24600.0
2011-05-10 09:30:00,148.45,149.36,148.45,149.1,6300.0,118.1286,118.8527,118.1286,118.6458,6300.0
2011-05-10 09:35:00,149.02,149.09,149.0,149.03,2900.0,118.5822,118.6379,118.5662,118.5901,2900.0
2011-05-10 09:40:00,149.04,149.04,148.99,148.99,200.0,118.5981,118.5981,118.5583,118.5583,200.0
2011-05-10 09:45:00,149.07,149.31,149.07,149.26,1300.0,118.6219,118.8129,118.6219,118.7731,1300.0
2011-05-10 09:50:00,149.21,149.36,149.14,149.21,1300.0,118.7333,118.8527,118.6776,118.7333,1300.0
2011-05-10 09:55:00,149.25,149.44,149.2,149.44,1100.0,118.7652,118.9164,118.7254,118.9164,1100.0
2011-05-10 10:00:00,149.45,149.5,149.18,149.3,2100.0,118.9243,118.9641,118.7095,118.805,2100.0
2011-05-10 10:05:00,149.41,149.61,149.39,149.59,2100.0,118.8925,119.0516,118.8766,119.0357,2100.0
2011-05-10 10:10:00,149.62,149.85,149.53,149.8,3800.0,119.0596,119.2426,118.988,119.2028,3800.0
2011-05-10 10:15:00,149.85,149.99,149.8,149.87,4600.0,119.2426,119.354,119.2028,119.2585,4600.0
2011-05-10 10:20:00,149.93,150.0,149.78,149.92,9600.0,119.3063,119.362,119.1869,119.2983,9600.0
2011-05-10 10:25:00,149.95,149.99,149.71,149.92,6200.0,119.3222,119.354,119.1312,119.2983,6200.0
2011-05-10 10:30:00,149.91,150.04,149.91,150.02,700.0,119.2904,119.3938,119.2904,119.3779,700.0
2011-05-10 10:35:00,150.04,150.11,149.99,150.06,2300.0,119.3938,119.4495,119.354,119.4097,2300.0
2011-05-10 10:40:00,150.01,150.12,149.98,149.98,11100.0,119.3699,119.4575,119.3461,119.3461,11100.0
2011-05-10 10:45:00,150.02,150.1,150.02,150.07,2200.0,119.3779,119.4416,119.3779,119.4177,2200.0
2011-05-10 10:50:00,150.07,150.25,150.06,150.06,3000.0,119.4177,119.5609,119.4097,119.4097,3000.0
2011-05-10 10:55:00,150.09,150.2,150.05,150.19,4100.0,119.4336,119.5211,119.4018,119.5132,4100.0
2011-05-10 11:00:00,150.19,150.31,150.17,150.22,800.0,119.5132,119.6087,119.4973,119.537,800.0
2011-05-10 11:05:00,150.17,150.24,150.17,150.2,2000.0,119.4973,119.553,119.4973,119.5211,2000.0
2011-05-10 11:10:00,150.24,150.29,150.21,150.26,1900.0,119.553,119.5928,119.5291,119.5689,1900.0
2011-05-10 11:15:00,150.3,150.3,150.15,150.15,500.0,119.6007,119.6007,119.4813,119.4813,500.0
2011-05-10 11:20:00,150.06,150.22,150.06,150.21,3900.0,119.4097,119.537,119.4097,119.5291,3900.0
2011-05-10 11:25:00,150.16,150.23,150.14,150.15,2900.0,119.4893,119.545,119.4734,119.4813,2900.0
2011-05-10 11:30:00,150.19,150.26,150.17,150.19,2900.0,119.5132,119.5689,119.4973,119.5132,2900.0
2011-05-10 11:35:00,150.21,150.32,150.19,150.26,3000.0,119.5291,119.6166,119.5132,119.5689,3000.0
2011-05-10 11:40:00,150.26,150.5,150.26,150.5,4900.0,119.5689,119.7599,119.5689,119.7599,4900.0
2011-05-10 11:45:00,150.49,150.5,150.44,150.48,2800.0,119.7519,119.7599,119.7121,119.7439,2800.0
2011-05-10 11:50:00,150.5,150.59,150.46,150.59,3200.0,119.7599,119.8315,119.728,119.8315,3200.0
2011-05-10 11:55:00,150.59,150.65,150.54,150.54,2100.0,119.8315,119.8792,119.7917,119.7917,2100.0
2011-05-10 12:00:00,150.54,150.6,150.48,150.51,4700.0,119.7917,119.8394,119.7439,119.7678,4700.0
2011-05-10 12:05:00,150.5,150.6,150.5,150.5,2300.0,119.7599,119.8394,119.7599,119.7599,2300.0
2011-05-10 12:10:00,150.5,150.58,150.5,150.54,5700.0,119.7599,119.8235,119.7599,119.7917,5700.0
2011-05-10 12:15:00,150.56,150.61,150.5,150.5,4100.0,119.8076,119.8474,119.7599,119.7599,4100.0
2011-05-10 12:20:00,150.55,150.6,150.52,150.57,3400.0,119.7996,119.8394,119.7758,119.8156,3400.0
2011-05-10 12:25:00,150.53,150.57,150.5,150.57,5400.0,119.7837,119.8156,119.7599,119.8156,5400.0
2011-05-10 12:30:00,150.53,150.59,150.5,150.5,4700.0,119.7837,119.8315,119.7599,119.7599,4700.0
2011-05-10 12:35:00,150.52,150.55,150.49,150.54,4300.0,119.7758,119.7996,119.7519,119.7917,4300.0
2011-05-10 12:40:00,150.55,150.59,150.47,150.51,5200.0,119.7996,119.8315,119.736,119.7678,5200.0
2011-05-10 12:45:00,150.5,150.59,150.5,150.53,5400.0,119.7599,119.8315,119.7599,119.7837,5400.0
2011-05-10 12:50:00,150.55,150.58,150.48,150.53,4200.0,119.7996,119.8235,119.7439,119.7837,4200.0
2011-05-10 12:55:00,150.56,150.65,150.56,150.63,2700.0,119.8076,119.8792,119.8076,119.8633,2700.0
2011-05-10 13:00:00,150.6,150.63,150.5,150.63,4600.0,119.8394,119.8633,119.7599,119.8633,4600.0
2011-05-10 13:05:00,150.6,150.62,150.51,150.57,3400.0,119.8394,119.8553,119.7678,119.8156,3400.0
2011-05-10 13:10:00,150.55,150.57,150.5,150.51,5200.0,119.7996,119.8156,119.7599,119.7678,5200.0
2011-05-10 13:15:00,150.5,150.52,150.46,150.5,5200.0,119.7599,119.7758,119.728,119.7599,5200.0
2011-05-10 13:20:00,150.49,150.62,150.45,150.57,6200.0,119.7519,119.8553,119.7201,119.8156,6200.0
2011-05-10 13:25:00,150.63,150.63,150.52,150.57,3800.0,119.8633,119.8633,119.7758,119.8156,3800.0
2011-05-10 13:30:00,150.57,150.65,150.5,150.63,4300.0,119.8156,119.8792,119.7599,119.8633,4300.0
2011-05-10 13:35:00,150.65,150.68,150.6,150.68,1400.0,119.8792,119.9031,119.8394,119.9031,1400.0
2011-05-10 13:40:00,150.68,150.72,150.68,150.7,3700.0,119.9031,119.9349,119.9031,119.919,3700.0
2011-05-10 13:45:00,150.7,150.7,150.62,150.64,2900.0,119.919,119.919,119.8553,119.8713,2900.0
2011-05-10 13:50:00,150.6,150.62,150.43,150.47,4500.0,119.8394,119.8553,119.7042,119.736,4500.0
2011-05-10 13:55:00,150.49,150.64,150.42,150.62,5700.0,119.7519,119.8713,119.6962,119.8553,5700.0
2011-05-10 14:00:00,150.62,150.65,150.53,150.55,4800.0,119.8553,119.8792,119.7837,119.7996,4800.0
2011-05-10 14:05:00,150.58,150.59,150.5,150.58,4700.0,119.8235,119.8315,119.7599,119.8235,4700.0
2011-05-10 14:10:00,150.55,150.7,150.52,150.67,3600.0,119.7996,119.919,119.7758,119.8951,3600.0
2011-05-10 14:15:00,150.67,150.67,150.51,150.55,4100.0,119.8951,119.8951,119.7678,119.7996,4100.0
2011-05-10 14:20:00,150.52,150.53,150.42,150.42,2600.0,119.7758,119.7837,119.6962,119.6962,2600.0
2011-05-10 14:25:00,150.42,150.6,150.42,150.56,7500.0,119.6962,119.8394,119.6962,119.8076,7500.0
2011-05-10 14:30:00,150.55,150.66,150.49,150.66,6400.0,119.7996,119.8872,119.7519,119.8872,6400.0
2011-05-10 14:35:00,150.66,150.86,150.63,150.85,6300.0,119.8872,120.0463,119.8633,120.0384,6300.0
2011-05-10 14:40:00,150.87,150.97,150.74,150.97,5500.0,120.0543,120.1339,119.9508,120.1339,5500.0
2011-05-10 14:45:00,150.97,150.97,150.85,150.86,3100.0,120.1339,120.1339,120.0384,120.0463,3100.0
2011-05-10 14:50:00,150.85,150.85,150.71,150.76,3800.0,120.0384,120.0384,119.927,119.9668,3800.0
2011-05-10 14:55:00,150.75,150.81,150.72,150.77,3100.0,119.9588,120.0065,119.9349,119.9747,3100.0
2011-05-10 15:00:00,150.77,150.77,150.68,150.77,4200.0,119.9747,119.9747,119.9031,119.9747,4200.0
2011-05-10 15:05:00,150.78,150.86,150.73,150.86,6000.0,119.9827,120.0463,119.9429,120.0463,6000.0
2011-05-10 15:10:00,150.86,150.87,150.83,150.84,3300.0,120.0463,120.0543,120.0225,120.0304,3300.0
2011-05-10 15:15:00,150.86,150.98,150.85,150.96,11800.0,120.0463,120.1418,120.0384,120.1259,11800.0
2011-05-10 15:20:00,150.97,150.97,150.88,150.95,5400.0,120.1339,120.1339,120.0622,120.1179,5400.0
2011-05-10 15:25:00,150.97,151.0,150.9,150.93,8900.0,120.1339,120.1577,120.0782,120.102,8900.0
2011-05-10 15:30:00,150.94,151.03,150.92,150.99,12600.0,120.11,120.1816,120.0941,120.1498,12600.0
2011-05-10 15:35:00,150.98,151.02,150.87,150.94,12700.0,120.1418,120.1736,120.0543,120.11,12700.0
2011-05-10 15:40:00,150.88,151.0,150.86,150.99,12300.0,120.0622,120.1577,120.0463,120.1498,12300.0
2011-05-10 15:45:00,150.98,150.98,150.78,150.88,12000.0,120.1418,120.1418,119.9827,120.0622,12000.0
2011-05-10 15:50:00,150.89,150.92,150.82,150.87,9900.0,120.0702,120.0941,120.0145,120.0543,9900.0
2011-05-10 15:55:00,150.87,150.98,150.76,150.94,31900.0,120.0543,120.1418,119.9668,120.11,31900.0
2011-05-11 09:30:00,150.59,150.88,149.64,150.6,8400.0,119.8315,120.0622,119.0755,119.8394,8400.0
2011-05-11 09:35:00,150.53,150.82,150.49,150.82,2300.0,119.7837,120.0145,119.7519,120.0145,2300.0
2011-05-11 09:40:00,150.62,150.63,150.41,150.59,3100.0,119.8553,119.8633,119.6882,119.8315,3100.0
2011-05-11 09:45:00,150.6,150.68,150.45,150.45,800.0,119.8394,119.9031,119.7201,119.7201,800.0
2011-05-11 09:50:00,150.32,150.53,150.28,150.43,6300.0,119.6166,119.7837,119.5848,119.7042,6300.0
2011-05-11 09:55:00,150.46,150.53,150.38,150.51,2700.0,119.728,119.7837,119.6644,119.7678,2700.0
2011-05-11 10:00:00,150.49,150.53,150.42,150.43,5900.0,119.7519,119.7837,119.6962,119.7042,5900.0
2011-05-11 10:05:00,150.41,150.47,150.36,150.37,5300.0,119.6882,119.736,119.6485,119.6564,5300.0
2011-05-11 10:10:00,150.28,150.28,150.08,150.17,4800.0,119.5848,119.5848,119.4256,119.4973,4800.0
2011-05-11 10:15:00,150.17,150.44,150.17,150.32,6100.0,119.4973,119.7121,119.4973,119.6166,6100.0
2011-05-11 10:20:00,150.34,150.49,150.28,150.49,3000.0,119.6325,119.7519,119.5848,119.7519,3000.0
2011-05-11 10:25:00,150.4,150.67,150.39,150.67,5900.0,119.6803,119.8951,119.6723,119.8951,5900.0
2011-05-11 10:30:00,150.67,150.7,150.46,150.5,14600.0,119.8951,119.919,119.728,119.7599,14600.0
2011-05-11 10:35:00,150.49,150.49,150.24,150.24,2800.0,119.7519,119.7519,119.553,119.553,2800.0
2011-05-11 10:40:00,150.24,150.24,150.1,150.17,3800.0,119.553,119.553,119.4416,119.4973,3800.0
2011-05-11 10:45:00,150.1,150.37,150.09,150.37,5900.0,119.4416,119.6564,119.4336,119.6564,5900.0
2011-05-11 10:50:00,150.34,150.41,150.25,150.41,2900.0,119.6325,119.6882,119.5609,119.6882,2900.0
2011-05-11 10:55:00,150.42,150.47,150.29,150.31,6000.0,119.6962,119.736,119.5928,119.6087,6000.0
2011-05-11 11:00:00,150.3,150.48,150.3,150.47,6700.0,119.6007,119.7439,119.6007,119.736,6700.0
2011-05-11 11:05:00,150.46,150.5,150.4,150.42,2300.0,119.728,119.7599,119.6803,119.6962,2300.0
2011-05-11 11:10:00,150.45,150.46,150.37,150.45,3000.0,119.7201,119.728,119.6564,119.7201,3000.0
2011-05-11 11:15:00,150.46,150.57,150.46,150.57,2400.0,119.728,119.8156,119.728,119.8156,2400.0
2011-05-11 11:20:00,150.58,150.62,150.51,150.51,1500.0,119.8235,119.8553,119.7678,119.7678,1500.0
2011-05-11 11:25:00,150.52,150.52,150.42,150.43,1200.0,119.7758,119.7758,119.6962,119.7042,1200.0
2011-05-11 11:30:00,150.38,150.54,150.38,150.45,1800.0,119.6644,119.7917,119.6644,119.7201,1800.0
2011-05-11 11:35:00,150.41,150.46,150.29,150.41,4100.0,119.6882,119.728,119.5928,119.6882,4100.0
2011-05-11 11:40:00,150.38,150.38,150.3,150.34,1000.0,119.6644,119.6644,119.6007,119.6325,1000.0
2011-05-11 11:45:00,150.24,150.24,150.16,150.16,1300.0,119.553,119.553,119.4893,119.4893,1300.0
2011-05-11 11:50:00,150.09,150.09,150.02,150.08,1800.0,119.4336,119.4336,119.3779,119.4256,1800.0
2011-05-11 11:55:00,150.02,150.02,149.75,149.8,1300.0,119.3779,119.3779,119.163,119.2028,1300.0
2011-05-11 12:00:00,149.83,149.84,149.5,149.5,5400.0,119.2267,119.2347,118.9641,118.9641,5400.0
2011-05-11 12:05:00,149.46,149.51,149.38,149.39,1800.0,118.9323,118.9721,118.8686,118.8766,1800.0
2011-05-11 12:10:00,149.39,149.4,149.14,149.14,1800.0,118.8766,118.8845,118.6776,118.6776,1800.0
2011-05-11 12:15:00,149.15,149.25,148.67,148.99,3600.0,118.6856,118.7652,118.3036,118.5583,3600.0
2011-05-11 12:20:00,148.97,149.04,148.96,149.01,2100.0,118.5424,118.5981,118.5344,118.5742,2100.0
2011-05-11 12:25:00,149.01,149.02,148.8,148.8,3000.0,118.5742,118.5822,118.4071,118.4071,3000.0
2011-05-11 12:30:00,148.81,148.93,148.73,148.84,2800.0,118.415,118.5105,118.3514,118.4389,2800.0
2011-05-11 12:35:00,148.85,149.11,148.85,148.99,1500.0,118.4469,118.6538,118.4469,118.5583,1500.0
2011-05-11 12:40:00,149.02,149.19,148.93,148.93,5600.0,118.5822,118.7174,118.5105,118.5105,5600.0
2011-05-11 12:45:00,148.9,148.94,148.77,148.79,3000.0,118.4867,118.5185,118.3832,118.3991,3000.0
2011-05-11 12:50:00,148.83,148.83,148.72,148.72,400.0,118.431,118.431,118.3434,118.3434,400.0
2011-05-11 12:55:00,148.83,148.9,148.7,148.81,3600.0,118.431,118.4867,118.3275,118.415,3600.0
2011-05-11 13:00:00,148.82,148.82,148.72,148.72,900.0,118.423,118.423,118.3434,118.3434,900.0
2011-05-11 13:05:00,148.77,148.85,148.74,148.79,15800.0,118.3832,118.4469,118.3593,118.3991,15800.0
2011-05-11 13:10:00,148.87,148.9,148.78,148.78,3900.0,118.4628,118.4867,118.3912,118.3912,3900.0
2011-05-11 13:15:00,148.78,148.78,148.78,148.78,0.0,118.3912,118.3912,118.3912,118.3912,0.0
2011-05-11 13:20:00,148.75,148.88,148.75,148.88,1300.0,118.3673,118.4707,118.3673,118.4707,1300.0
2011-05-11 13:25:00,148.83,148.88,148.72,148.72,1500.0,118.431,118.4707,118.3434,118.3434,1500.0
2011-05-11 13:30:00,148.63,148.63,148.41,148.47,14600.0,118.2718,118.2718,118.0967,118.1445,14600.0
2011-05-11 13:35:00,148.39,148.48,148.23,148.43,4900.0,118.0808,118.1525,117.9535,118.1127,4900.0
2011-05-11 13:40:00,148.39,148.57,148.39,148.5,5200.0,118.0808,118.2241,118.0808,118.1684,5200.0
2011-05-11 13:45:00,148.56,148.64,148.41,148.45,4300.0,118.2161,118.2798,118.0967,118.1286,4300.0
2011-05-11 13:50:00,148.46,148.46,148.41,148.43,1000.0,118.1365,118.1365,118.0967,118.1127,1000.0
2011-05-11 13:55:00,148.45,148.53,148.44,148.5,5200.0,118.1286,118.1922,118.1206,118.1684,5200.0
2011-05-11 14:00:00,148.5,148.69,148.5,148.69,3900.0,118.1684,118.3196,118.1684,118.3196,3900.0
2011-05-11 14:05:00,148.62,148.72,148.49,148.49,7200.0,118.2639,118.3434,118.1604,118.1604,7200.0
2011-05-11 14:10:00,148.49,148.63,148.49,148.62,2700.0,118.1604,118.2718,118.1604,118.2639,2700.0
2011-05-11 14:15:00,148.68,148.77,148.67,148.74,1600.0,118.3116,118.3832,118.3036,118.3593,1600.0
2011-05-11 14:20:00,148.71,148.72,148.59,148.59,5400.0,118.3355,118.3434,118.24,118.24,5400.0
2011-05-11 14:25:00,148.62,148.74,148.53,148.67,3100.0,118.2639,118.3593,118.1922,118.3036,3100.0
2011-05-11 14:30:00,148.67,148.84,148.66,148.7,3900.0,118.3036,118.4389,118.2957,118.3275,3900.0
2011-05-11 14:35:00,148.81,149.03,148.81,148.89,2500.0,118.415,118.5901,118.415,118.4787,2500.0
2011-05-11 14:40:00,149.0,149.1,148.9,149.07,7400.0,118.5662,118.6458,118.4867,118.6219,7400.0
2011-05-11 14:45:00,149.01,149.07,148.95,148.96,5800.0,118.5742,118.6219,118.5265,118.5344,5800.0
2011-05-11 14:50:00,148.99,149.1,148.87,149.05,7600.0,118.5583,118.6458,118.4628,118.606,7600.0
2011-05-11 14:55:00,149.03,149.08,148.95,149.0,5300.0,118.5901,118.6299,118.5265,118.5662,5300.0
2011-05-11 15:00:00,149.0,149.12,148.94,149.05,11900.0,118.5662,118.6617,118.5185,118.606,11900.0
2011-05-11 15:05:00,149.04,149.22,149.02,149.11,7300.0,118.5981,118.7413,118.5822,118.6538,7300.0
2011-05-11 15:10:00,149.13,149.25,149.09,149.25,7300.0,118.6697,118.7652,118.6379,118.7652,7300.0
2011-05-11 15:15:00,149.29,149.4,149.17,149.4,7200.0,118.797,118.8845,118.7015,118.8845,7200.0
2011-05-11 15:20:00,149.41,149.87,149.35,149.74,16200.0,118.8925,119.2585,118.8447,119.1551,16200.0
2011-05-11 15:25:00,149.75,149.89,149.72,149.82,9400.0,119.163,119.2745,119.1392,119.2188,9400.0
2011-05-11 15:30:00,149.83,149.89,149.58,149.66,13600.0,119.2267,119.2745,119.0278,119.0914,13600.0
2011-05-11 15:35:00,149.64,149.72,149.48,149.61,11500.0,119.0755,119.1392,118.9482,119.0516,11500.0
2011-05-11 15:40:00,149.67,149.76,149.54,149.74,10500.0,119.0994,119.171,118.9959,119.1551,10500.0
2011-05-11 15:45:00,149.77,149.97,149.69,149.89,30800.0,119.179,119.3381,119.1153,119.2745,30800.0
2011-05-11 15:50:00,149.9,150.26,149.81,150.21,21100.0,119.2824,119.5689,119.2108,119.5291,21100.0
2011-05-11 15:55:00,150.2,150.28,150.06,150.08,29500.0,119.5211,119.5848,119.4097,119.4256,29500.0
2011-05-12 09:30:00,149.94,150.03,149.49,149.58,7800.0,119.3142,119.3859,118.9562,119.0278,7800.0
2011-05-12 09:35:00,149.64,149.74,149.35,149.36,6900.0,119.0755,119.1551,118.8447,118.8527,6900.0
2011-05-12 09:40:00,149.36,149.42,148.9,148.9,4900.0,118.8527,118.9005,118.4867,118.4867,4900.0
2011-05-12 09:45:00,149.0,149.14,149.0,149.14,2900.0,118.5662,118.6776,118.5662,118.6776,2900.0
2011-05-12 09:50:00,149.13,149.18,149.04,149.13,2600.0,118.6697,118.7095,118.5981,118.6697,2600.0
2011-05-12 09:55:00,149.2,149.35,149.16,149.33,3500.0,118.7254,118.8447,118.6936,118.8288,3500.0
2011-05-12 10:00:00,149.43,149.76,149.34,149.5,7800.0,118.9084,119.171,118.8368,118.9641,7800.0
2011-05-12 10:05:00,149.31,149.96,149.25,149.95,3300.0,118.8129,119.3302,118.7652,119.3222,3300.0
2011-05-12 10:10:00,150.07,150.36,150.02,150.36,6400.0,119.4177,119.6485,119.3779,119.6485,6400.0
2011-05-12 10:15:00,150.39,150.6,150.29,150.49,4300.0,119.6723,119.8394,119.5928,119.7519,4300.0
2011-05-12 10:20:00,150.49,150.53,150.24,150.34,3500.0,119.7519,119.7837,119.553,119.6325,3500.0
2011-05-12 10:25:00,150.28,150.51,150.23,150.25,19300.0,119.5848,119.7678,119.545,119.5609,19300.0
2011-05-12 10:30:00,150.25,150.45,150.19,150.41,14100.0,119.5609,119.7201,119.5132,119.6882,14100.0
2011-05-12 10:35:00,150.47,150.47,150.25,150.35,7100.0,119.736,119.736,119.5609,119.6405,7100.0
2011-05-12 10:40:00,150.39,150.4,150.22,150.22,12900.0,119.6723,119.6803,119.537,119.537,12900.0
2011-05-12 10:45:00,150.21,150.25,149.89,149.99,10700.0,119.5291,119.5609,119.2745,119.354,10700.0
2011-05-12 10:50:00,150.0,150.0,149.83,149.83,5300.0,119.362,119.362,119.2267,119.2267,5300.0
2011-05-12 10:55:00,149.84,149.87,149.72,149.74,3600.0,119.2347,119.2585,119.1392,119.1551,3600.0
2011-05-12 11:00:00,149.73,149.96,149.6,149.95,3900.0,119.1471,119.3302,119.0437,119.3222,3900.0
2011-05-12 11:05:00,149.82,149.95,149.74,149.93,7500.0,119.2188,119.3222,119.1551,119.3063,7500.0
2011-05-12 11:10:00,149.87,150.21,149.87,149.92,3800.0,119.2585,119.5291,119.2585,119.2983,3800.0
2011-05-12 11:15:00,150.02,150.09,149.86,150.09,18300.0,119.3779,119.4336,119.2506,119.4336,18300.0
2011-05-12 11:20:00,150.06,150.15,150.02,150.14,2100.0,119.4097,119.4813,119.3779,119.4734,2100.0
2011-05-12 11:25:00,150.15,150.35,150.15,150.33,6300.0,119.4813,119.6405,119.4813,119.6246,6300.0
2011-05-12 11:30:00,150.35,150.6,150.31,150.52,10800.0,119.6405,119.8394,119.6087,119.7758,10800.0
2011-05-12 11:35:00,150.5,150.58,150.5,150.57,5400.0,119.7599,119.8235,119.7599,119.8156,5400.0
2011-05-12 11:40:00,150.65,150.73,150.6,150.69,6000.0,119.8792,119.9429,119.8394,119.9111,6000.0
2011-05-12 11:45:00,150.7,150.82,150.64,150.82,2100.0,119.919,120.0145,119.8713,120.0145,2100.0
2011-05-12 11:50:00,150.75,151.05,150.75,150.96,10500.0,119.9588,120.1975,119.9588,120.1259,10500.0
2011-05-12 11:55:00,150.95,151.0,150.91,150.96,4400.0,120.1179,120.1577,120.0861,120.1259,4400.0
2011-05-12 12:00:00,150.92,151.02,150.9,150.9,2400.0,120.0941,120.1736,120.0782,120.0782,2400.0
2011-05-12 12:05:00,150.9,150.94,150.84,150.94,3400.0,120.0782,120.11,120.0304,120.11,3400.0
2011-05-12 12:10:00,150.92,150.93,150.81,150.92,2400.0,120.0941,120.102,120.0065,120.0941,2400.0
2011-05-12 12:15:00,150.89,151.07,150.88,151.02,6500.0,120.0702,120.2134,120.0622,120.1736,6500.0
2011-05-12 12:20:00,151.06,151.06,150.97,151.02,3200.0,120.2055,120.2055,120.1339,120.1736,3200.0
2011-05-12 12:25:00,151.0,151.22,151.0,151.15,4900.0,120.1577,120.3328,120.1577,120.2771,4900.0
2011-05-12 12:30:00,151.18,151.18,151.08,151.13,3700.0,120.301,120.301,120.2214,120.2612,3700.0
2011-05-12 12:35:00,151.11,151.18,150.98,151.18,4600.0,120.2453,120.301,120.1418,120.301,4600.0
2011-05-12 12:40:00,151.05,151.06,150.88,150.94,2400.0,120.1975,120.2055,120.0622,120.11,2400.0
2011-05-12 12:45:00,150.98,151.0,150.92,150.95,1100.0,120.1418,120.1577,120.0941,120.1179,1100.0
2011-05-12 12:50:00,150.99,151.03,150.9,151.03,3900.0,120.1498,120.1816,120.0782,120.1816,3900.0
2011-05-12 12:55:00,150.98,151.22,150.98,151.18,2400.0,120.1418,120.3328,120.1418,120.301,2400.0
2011-05-12 13:00:00,151.24,151.55,151.24,151.55,3100.0,120.3487,120.5954,120.3487,120.5954,3100.0
2011-05-12 13:05:00,151.59,151.59,151.34,151.34,2000.0,120.6272,120.6272,120.4283,120.4283,2000.0
2011-05-12 13:10:00,151.38,151.53,151.37,151.53,1400.0,120.4601,120.5795,120.4522,120.5795,1400.0
2011-05-12 13:15:00,151.6,151.62,151.4,151.44,2800.0,120.6352,120.6511,120.476,120.5079,2800.0
2011-05-12 13:20:00,151.61,151.68,151.52,151.55,1900.0,120.6431,120.6988,120.5715,120.5954,1900.0
2011-05-12 13:25:00,151.55,151.66,151.5,151.55,4500.0,120.5954,120.6829,120.5556,120.5954,4500.0
2011-05-12 13:30:00,151.55,151.58,151.4,151.51,3100.0,120.5954,120.6193,120.476,120.5636,3100.0
2011-05-12 13:35:00,151.46,151.61,151.46,151.49,2100.0,120.5238,120.6431,120.5238,120.5476,2100.0
2011-05-12 13:40:00,151.49,151.51,151.35,151.51,4600.0,120.5476,120.5636,120.4362,120.5636,4600.0
2011-05-12 13:45:00,151.51,151.61,151.47,151.54,1300.0,120.5636,120.6431,120.5317,120.5874,1300.0
2011-05-12 13:50:00,151.58,151.81,151.58,151.79,2900.0,120.6193,120.8023,120.6193,120.7864,2900.0
2011-05-12 13:55:00,151.73,151.84,151.6,151.65,3200.0,120.7386,120.8262,120.6352,120.675,3200.0
2011-05-12 14:00:00,151.59,151.74,151.59,151.67,1700.0,120.6272,120.7466,120.6272,120.6909,1700.0
2011-05-12 14:05:00,151.69,151.95,151.69,151.83,4000.0,120.7068,120.9137,120.7068,120.8182,4000.0
2011-05-12 14:10:00,151.83,151.89,151.68,151.73,3900.0,120.8182,120.8659,120.6988,120.7386,3900.0
2011-05-12 14:15:00,151.67,151.85,151.66,151.85,4600.0,120.6909,120.8341,120.6829,120.8341,4600.0
2011-05-12 14:20:00,151.8,151.88,151.72,151.75,6700.0,120.7943,120.858,120.7307,120.7545,6700.0
2011-05-12 14:25:00,151.82,151.88,151.74,151.83,4700.0,120.8102,120.858,120.7466,120.8182,4700.0
2011-05-12 14:30:00,151.81,151.85,151.64,151.83,7300.0,120.8023,120.8341,120.667,120.8182,7300.0
2011-05-12 14:35:00,151.85,151.88,151.77,151.87,10500.0,120.8341,120.858,120.7705,120.85,10500.0
2011-05-12 14:40:00,151.85,151.94,151.82,151.92,6700.0,120.8341,120.9057,120.8102,120.8898,6700.0
2011-05-12 14:45:00,151.95,152.0,151.81,151.82,18600.0,120.9137,120.9535,120.8023,120.8102,18600.0
2011-05-12 14:50:00,151.81,151.87,151.64,151.71,6200.0,120.8023,120.85,120.667,120.7227,6200.0
2011-05-12 14:55:00,151.73,151.81,151.7,151.79,4500.0,120.7386,120.8023,120.7148,120.7864,4500.0
2011-05-12 15:00:00,151.78,151.82,151.7,151.72,5400.0,120.7784,120.8102,120.7148,120.7307,5400.0
2011-05-12 15:05:00,151.75,151.98,151.75,151.94,5900.0,120.7545,120.9376,120.7545,120.9057,5900.0
2011-05-12 15:10:00,151.88,151.95,151.88,151.88,5700.0,120.858,120.9137,120.858,120.858,5700.0
2011-05-12 15:15:00,151.87,152.03,151.86,151.98,9400.0,120.85,120.9774,120.8421,120.9376,9400.0
2011-05-12 15:20:00,151.96,152.04,151.79,151.85,11500.0,120.9216,120.9853,120.7864,120.8341,11500.0
2011-05-12 15:25:00,151.83,152.0,151.77,151.96,9900.0,120.8182,120.9535,120.7705,120.9216,9900.0
2011-05-12 15:30:00,151.95,151.99,151.85,151.95,11100.0,120.9137,120.9455,120.8341,120.9137,11100.0
2011-05-12 15:35:00,151.94,151.97,151.74,151.97,12000.0,120.9057,120.9296,120.7466,120.9296,12000.0
2011-05-12 15:40:00,151.95,151.98,151.78,151.92,11100.0,120.9137,120.9376,120.7784,120.8898,11100.0
2011-05-12 15:45:00,151.93,152.03,151.91,151.97,12100.0,120.8978,120.9774,120.8819,120.9296,12100.0
2011-05-12 15:50:00,152.0,152.01,151.85,151.92,14500.0,120.9535,120.9614,120.8341,120.8898,14500.0
2011-05-12 15:55:00,151.94,151.96,151.75,151.83,22300.0,120.9057,120.9216,120.7545,120.8182,22300.0
2011-05-13 09:30:00,152.19,152.92,152.14,152.92,15100.0,121.1047,121.6856,121.0649,121.6856,15100.0
2011-05-13 09:35:00,152.68,152.93,152.41,152.9,6700.0,121.4946,121.6935,121.2797,121.6697,6700.0
2011-05-13 09:40:00,152.91,153.21,152.77,153.11,13400.0,121.6776,121.9163,121.5662,121.8368,13400.0
2011-05-13 09:45:00,153.11,153.29,152.96,153.2,14200.0,121.8368,121.98,121.7174,121.9084,14200.0
2011-05-13 09:50:00,153.19,153.28,153.07,153.18,16300.0,121.9004,121.972,121.8049,121.8925,16300.0
2011-05-13 09:55:00,153.3,153.6,153.02,153.1,9000.0,121.9879,122.2267,121.7651,121.8288,9000.0
2011-05-13 10:00:00,153.1,153.24,152.84,152.95,16000.0,121.8288,121.9402,121.6219,121.7094,16000.0
2011-05-13 10:05:00,152.82,152.91,152.6,152.65,3300.0,121.606,121.6776,121.4309,121.4707,3300.0
2011-05-13 10:10:00,152.76,152.79,152.49,152.65,4700.0,121.5582,121.5821,121.3434,121.4707,4700.0
2011-05-13 10:15:00,152.62,153.14,152.55,152.92,7300.0,121.4468,121.8606,121.3911,121.6856,7300.0
2011-05-13 10:20:00,152.98,153.02,152.74,152.89,5300.0,121.7333,121.7651,121.5423,121.6617,5300.0
2011-05-13 10:25:00,152.85,153.07,152.84,153.0,4500.0,121.6299,121.8049,121.6219,121.7492,4500.0
2011-05-13 10:30:00,152.97,153.06,152.86,153.0,8800.0,121.7254,121.797,121.6378,121.7492,8800.0
2011-05-13 10:35:00,153.05,153.05,152.85,153.05,10400.0,121.789,121.789,121.6299,121.789,10400.0
2011-05-13 10:40:00,153.12,153.15,152.81,152.82,10800.0,121.8447,121.8686,121.598,121.606,10800.0
2011-05-13 10:45:00,152.76,152.89,152.69,152.87,8000.0,121.5582,121.6617,121.5025,121.6458,8000.0
2011-05-13 10:50:00,152.87,152.93,152.71,152.78,6100.0,121.6458,121.6935,121.5185,121.5742,6100.0
2011-05-13 10:55:00,152.78,152.78,152.69,152.75,7800.0,121.5742,121.5742,121.5025,121.5503,7800.0
2011-05-13 11:00:00,152.73,152.77,152.38,152.38,8100.0,121.5344,121.5662,121.2559,121.2559,8100.0
2011-05-13 11:05:00,152.45,152.62,152.26,152.36,6000.0,121.3116,121.4468,121.1604,121.2399,6000.0
2011-05-13 11:10:00,152.31,152.34,151.88,152.06,4300.0,121.2002,121.224,120.858,121.0012,4300.0
2011-05-13 11:15:00,152.06,152.06,151.61,151.63,8300.0,121.0012,121.0012,120.6431,120.6591,8300.0
2011-05-13 11:20:00,151.66,151.66,151.35,151.49,3800.0,120.6829,120.6829,120.4362,120.5476,3800.0
2011-05-13 11:25:00,151.38,151.49,151.3,151.32,3800.0,120.4601,120.5476,120.3965,120.4124,3800.0
2011-05-13 11:30:00,151.29,151.38,151.14,151.21,3800.0,120.3885,120.4601,120.2691,120.3248,3800.0
2011-05-13 11:35:00,151.15,151.4,151.15,151.26,3300.0,120.2771,120.476,120.2771,120.3646,3300.0
2011-05-13 11:40:00,151.25,151.36,151.08,151.12,2800.0,120.3567,120.4442,120.2214,120.2532,2800.0
2011-05-13 11:45:00,151.12,151.22,150.92,151.1,5100.0,120.2532,120.3328,120.0941,120.2373,5100.0
2011-05-13 11:50:00,151.06,151.25,151.05,151.12,3000.0,120.2055,120.3567,120.1975,120.2532,3000.0
2011-05-13 11:55:00,151.17,151.3,150.82,150.82,3900.0,120.293,120.3965,120.0145,120.0145,3900.0
2011-05-13 12:00:00,150.79,150.93,150.62,150.78,7200.0,119.9906,120.102,119.8553,119.9827,7200.0
2011-05-13 12:05:00,150.87,150.89,150.72,150.78,7600.0,120.0543,120.0702,119.9349,119.9827,7600.0
2011-05-13 12:10:00,150.74,151.02,150.7,150.74,10000.0,119.9508,120.1736,119.919,119.9508,10000.0
2011-05-13 12:15:00,150.74,150.93,150.71,150.86,13100.0,119.9508,120.102,119.927,120.0463,13100.0
2011-05-13 12:20:00,150.86,150.89,150.72,150.89,10200.0,120.0463,120.0702,119.9349,120.0702,10200.0
2011-05-13 12:25:00,150.84,150.89,150.72,150.88,6800.0,120.0304,120.0702,119.9349,120.0622,6800.0
2011-05-13 12:30:00,150.83,151.02,150.83,150.89,6100.0,120.0225,120.1736,120.0225,120.0702,6100.0
2011-05-13 12:35:00,150.85,151.03,150.85,150.89,1900.0,120.0384,120.1816,120.0384,120.0702,1900.0
2011-05-13 12:40:00,150.88,150.93,150.8,150.93,1900.0,120.0622,120.102,119.9986,120.102,1900.0
2011-05-13 12:45:00,150.97,151.04,150.74,150.98,3900.0,120.1339,120.1896,119.9508,120.1418,3900.0
2011-05-13 12:50:00,151.01,151.01,150.8,150.81,3400.0,120.1657,120.1657,119.9986,120.0065,3400.0
2011-05-13 12:55:00,150.75,150.88,150.66,150.87,5700.0,119.9588,120.0622,119.8872,120.0543,5700.0
2011-05-13 13:00:00,150.79,150.93,150.72,150.75,3400.0,119.9906,120.102,119.9349,119.9588,3400.0
2011-05-13 13:05:00,150.7,150.88,150.67,150.88,6000.0,119.919,120.0622,119.8951,120.0622,6000.0
2011-05-13 13:10:00,150.89,151.07,150.89,150.97,3100.0,120.0702,120.2134,120.0702,120.1339,3100.0
2011-05-13 13:15:00,150.93,151.0,150.8,151.0,2600.0,120.102,120.1577,119.9986,120.1577,2600.0
2011-05-13 13:20:00,151.01,151.01,150.92,150.99,1500.0,120.1657,120.1657,120.0941,120.1498,1500.0
2011-05-13 13:25:00,150.99,151.0,150.78,150.83,2800.0,120.1498,120.1577,119.9827,120.0225,2800.0
2011-05-13 13:30:00,150.83,150.89,150.74,150.89,3800.0,120.0225,120.0702,119.9508,120.0702,3800.0
2011-05-13 13:35:00,150.83,150.86,150.74,150.79,4400.0,120.0225,120.0463,119.9508,119.9906,4400.0
2011-05-13 13:40:00,150.79,150.86,150.7,150.86,3800.0,119.9906,120.0463,119.919,120.0463,3800.0
2011-05-13 13:45:00,150.86,150.92,150.86,150.9,2100.0,120.0463,120.0941,120.0463,120.0782,2100.0
2011-05-13 13:50:00,150.89,151.0,150.74,150.8,3000.0,120.0702,120.1577,119.9508,119.9986,3000.0
2011-05-13 13:55:00,150.77,150.83,150.74,150.77,6300.0,119.9747,120.0225,119.9508,119.9747,6300.0
2011-05-13 14:00:00,150.77,150.8,150.69,150.8,2800.0,119.9747,119.9986,119.9111,119.9986,2800.0
2011-05-13 14:05:00,150.79,150.95,150.77,150.89,1700.0,119.9906,120.1179,119.9747,120.0702,1700.0
2011-05-13 14:10:00,150.96,150.98,150.9,150.98,2600.0,120.1259,120.1418,120.0782,120.1418,2600.0
2011-05-13 14:15:00,150.98,151.04,150.91,150.99,6900.0,120.1418,120.1896,120.0861,120.1498,6900.0
2011-05-13 14:20:00,150.96,151.16,150.93,151.03,6800.0,120.1259,120.2851,120.102,120.1816,6800.0
2011-05-13 14:25:00,151.02,151.05,150.87,150.97,2500.0,120.1736,120.1975,120.0543,120.1339,2500.0
2011-05-13 14:30:00,151.01,151.12,151.0,151.08,5000.0,120.1657,120.2532,120.1577,120.2214,5000.0
2011-05-13 14:35:00,151.04,151.17,151.04,151.17,4700.0,120.1896,120.293,120.1896,120.293,4700.0
2011-05-13 14:40:00,151.17,151.17,151.04,151.04,3200.0,120.293,120.293,120.1896,120.1896,3200.0
2011-05-13 14:45:00,151.04,151.27,151.04,151.11,6200.0,120.1896,120.3726,120.1896,120.2453,6200.0
2011-05-13 14:50:00,151.15,151.25,151.08,151.23,3500.0,120.2771,120.3567,120.2214,120.3408,3500.0
2011-05-13 14:55:00,151.23,151.23,151.07,151.16,8600.0,120.3408,120.3408,120.2134,120.2851,8600.0
2011-05-13 15:00:00,151.16,151.19,151.12,151.16,14400.0,120.2851,120.3089,120.2532,120.2851,14400.0
2011-05-13 15:05:00,151.16,151.38,151.16,151.3,9400.0,120.2851,120.4601,120.2851,120.3965,9400.0
2011-05-13 15:10:00,151.29,151.35,151.24,151.27,3100.0,120.3885,120.4362,120.3487,120.3726,3100.0
2011-05-13 15:15:00,151.23,151.26,151.09,151.11,6300.0,120.3408,120.3646,120.2293,120.2453,6300.0
2011-05-13 15:20:00,151.06,151.22,151.06,151.14,10300.0,120.2055,120.3328,120.2055,120.2691,10300.0
2011-05-13 15:25:00,151.14,151.16,151.03,151.04,13400.0,120.2691,120.2851,120.1816,120.1896,13400.0
2011-05-13 15:30:00,151.04,151.16,151.04,151.08,8900.0,120.1896,120.2851,120.1896,120.2214,8900.0
2011-05-13 15:35:00,151.07,151.21,151.03,151.11,7100.0,120.2134,120.3248,120.1816,120.2453,7100.0
2011-05-13 15:40:00,151.13,151.15,151.01,151.03,7000.0,120.2612,120.2771,120.1657,120.1816,7000.0
2011-05-13 15:45:00,151.04,151.09,150.99,151.01,17000.0,120.1896,120.2293,120.1498,120.1657,17000.0
2011-05-13 15:50:00,151.0,151.09,150.98,151.04,19000.0,120.1577,120.2293,120.1418,120.1896,19000.0
2011-05-13 15:55:00,151.02,151.06,151.0,151.03,15000.0,120.1736,120.2055,120.1577,120.1816,15000.0
2011-05-16 09:30:00,150.58,150.58,150.15,150.16,3900.0,119.8235,119.8235,119.4813,119.4893,3900.0
2011-05-16 09:35:00,150.25,150.46,150.22,150.46,2700.0,119.5609,119.728,119.537,119.728,2700.0
2011-05-16 09:40:00,150.46,150.67,150.29,150.29,2500.0,119.728,119.8951,119.5928,119.5928,2500.0
2011-05-16 09:45:00,150.35,150.35,149.66,149.71,5100.0,119.6405,119.6405,119.0914,119.1312,5100.0
2011-05-16 09:50:00,149.8,149.97,149.66,149.82,5600.0,119.2028,119.3381,119.0914,119.2188,5600.0
2011-05-16 09:55:00,149.85,149.85,149.38,149.49,6500.0,119.2426,119.2426,118.8686,118.9562,6500.0
2011-05-16 10:00:00,149.46,149.92,149.43,149.79,12100.0,118.9323,119.2983,118.9084,119.1949,12100.0
2011-05-16 10:05:00,149.79,149.85,149.56,149.67,5700.0,119.1949,119.2426,119.0119,119.0994,5700.0
2011-05-16 10:10:00,149.74,150.0,149.57,149.57,5500.0,119.1551,119.362,119.0198,119.0198,5500.0
2011-05-16 10:15:00,149.54,150.04,149.53,150.02,7200.0,118.9959,119.3938,118.988,119.3779,7200.0
2011-05-16 10:20:00,150.01,150.2,149.98,149.98,2300.0,119.3699,119.5211,119.3461,119.3461,2300.0
2011-05-16 10:25:00,150.0,150.14,149.99,150.12,3700.0,119.362,119.4734,119.354,119.4575,3700.0
2011-05-16 10:30:00,150.15,150.31,150.08,150.22,4000.0,119.4813,119.6087,119.4256,119.537,4000.0
2011-05-16 10:35:00,150.29,150.42,150.17,150.17,1500.0,119.5928,119.6962,119.4973,119.4973,1500.0
2011-05-16 10:40:00,150.27,150.34,150.25,150.34,1800.0,119.5768,119.6325,119.5609,119.6325,1800.0
2011-05-16 10:45:00,150.35,150.39,150.22,150.24,1200.0,119.6405,119.6723,119.537,119.553,1200.0
2011-05-16 10:50:00,150.27,150.53,150.27,150.53,1400.0,119.5768,119.7837,119.5768,119.7837,1400.0
2011-05-16 10:55:00,150.51,150.59,150.39,150.59,1600.0,119.7678,119.8315,119.6723,119.8315,1600.0
2011-05-16 11:00:00,150.57,150.85,150.55,150.85,2100.0,119.8156,120.0384,119.7996,120.0384,2100.0
2011-05-16 11:05:00,150.98,151.0,150.68,150.68,2100.0,120.1418,120.1577,119.9031,119.9031,2100.0
2011-05-16 11:10:00,150.65,151.04,150.65,150.96,3800.0,119.8792,120.1896,119.8792,120.1259,3800.0
2011-05-16 11:15:00,151.04,151.04,150.81,150.84,3400.0,120.1896,120.1896,120.0065,120.0304,3400.0
2011-05-16 11:20:00,150.83,150.83,150.57,150.63,6300.0,120.0225,120.0225,119.8156,119.8633,6300.0
2011-05-16 11:25:00,150.65,150.78,150.58,150.62,4100.0,119.8792,119.9827,119.8235,119.8553,4100.0
2011-05-16 11:30:00,150.73,150.73,150.62,150.72,1400.0,119.9429,119.9429,119.8553,119.9349,1400.0
2011-05-16 11:35:00,150.75,150.89,150.7,150.84,2900.0,119.9588,120.0702,119.919,120.0304,2900.0
2011-05-16 11:40:00,150.77,150.81,150.7,150.8,6500.0,119.9747,120.0065,119.919,119.9986,6500.0
2011-05-16 11:45:00,150.8,150.86,150.8,150.8,10600.0,119.9986,120.0463,119.9986,119.9986,10600.0
2011-05-16 11:50:00,150.83,150.83,150.8,150.8,7600.0,120.0225,120.0225,119.9986,119.9986,7600.0
2011-05-16 11:55:00,150.8,150.85,150.8,150.83,6600.0,119.9986,120.0384,119.9986,120.0225,6600.0
2011-05-16 12:00:00,150.83,150.83,150.78,150.78,5500.0,120.0225,120.0225,119.9827,119.9827,5500.0
2011-05-16 12:05:00,150.8,150.85,150.76,150.8,2900.0,119.9986,120.0384,119.9668,119.9986,2900.0
2011-05-16 12:10:00,150.79,150.86,150.78,150.86,1500.0,119.9906,120.0463,119.9827,120.0463,1500.0
2011-05-16 12:15:00,150.87,150.99,150.83,150.99,1600.0,120.0543,120.1498,120.0225,120.1498,1600.0
2011-05-16 12:20:00,150.91,150.93,150.88,150.92,1800.0,120.0861,120.102,120.0622,120.0941,1800.0
2011-05-16 12:25:00,150.92,151.04,150.9,150.98,1700.0,120.0941,120.1896,120.0782,120.1418,1700.0
2011-05-16 12:30:00,150.99,151.15,150.99,151.04,5200.0,120.1498,120.2771,120.1498,120.1896,5200.0
2011-05-16 12:35:00,151.04,151.22,151.04,151.16,8500.0,120.1896,120.3328,120.1896,120.2851,8500.0
2011-05-16 12:40:00,151.2,151.26,151.06,151.06,1000.0,120.3169,120.3646,120.2055,120.2055,1000.0
2011-05-16 12:45:00,151.06,151.13,151.06,151.1,2500.0,120.2055,120.2612,120.2055,120.2373,2500.0
2011-05-16 12:50:00,151.06,151.11,151.06,151.11,6000.0,120.2055,120.2453,120.2055,120.2453,6000.0
2011-05-16 12:55:00,151.07,151.15,151.06,151.1,4600.0,120.2134,120.2771,120.2055,120.2373,4600.0
2011-05-16 13:00:00,151.06,151.14,151.06,151.13,5200.0,120.2055,120.2691,120.2055,120.2612,5200.0
2011-05-16 13:05:00,151.15,151.16,150.99,150.99,5300.0,120.2771,120.2851,120.1498,120.1498,5300.0
2011-05-16 13:10:00,150.93,151.08,150.91,151.07,1600.0,120.102,120.2214,120.0861,120.2134,1600.0
2011-05-16 13:15:00,151.07,151.08,150.97,151.05,700.0,120.2134,120.2214,120.1339,120.1975,700.0
2011-05-16 13:20:00,151.04,151.05,150.95,151.05,900.0,120.1896,120.1975,120.1179,120.1975,900.0
2011-05-16 13:25:00,151.08,151.08,151.02,151.04,900.0,120.2214,120.2214,120.1736,120.1896,900.0
2011-05-16 13:30:00,151.06,151.16,151.06,151.16,700.0,120.2055,120.2851,120.2055,120.2851,700.0
2011-05-16 13:35:00,151.08,151.08,150.96,151.03,2200.0,120.2214,120.2214,120.1259,120.1816,2200.0
2011-05-16 13:40:00,150.98,151.12,150.94,151.1,2300.0,120.1418,120.2532,120.11,120.2373,2300.0
2011-05-16 13:45:00,151.15,151.16,150.99,151.08,900.0,120.2771,120.2851,120.1498,120.2214,900.0
2011-05-16 13:50:00,151.09,151.12,151.0,151.0,1100.0,120.2293,120.2532,120.1577,120.1577,1100.0
2011-05-16 13:55:00,151.0,151.07,150.92,150.92,2100.0,120.1577,120.2134,120.0941,120.0941,2100.0
2011-05-16 14:00:00,150.85,150.88,150.82,150.88,1600.0,120.0384,120.0622,120.0145,120.0622,1600.0
2011-05-16 14:05:00,150.88,151.03,150.88,150.98,2000.0,120.0622,120.1816,120.0622,120.1418,2000.0
2011-05-16 14:10:00,150.97,150.99,150.88,150.9,1900.0,120.1339,120.1498,120.0622,120.0782,1900.0
2011-05-16 14:15:00,150.88,151.05,150.88,150.92,2600.0,120.0622,120.1975,120.0622,120.0941,2600.0
2011-05-16 14:20:00,150.92,150.92,150.66,150.66,1900.0,120.0941,120.0941,119.8872,119.8872,1900.0
2011-05-16 14:25:00,150.69,150.7,150.5,150.58,2700.0,119.9111,119.919,119.7599,119.8235,2700.0
2011-05-16 14:30:00,150.58,150.66,150.48,150.48,3400.0,119.8235,119.8872,119.7439,119.7439,3400.0
2011-05-16 14:35:00,150.5,150.56,150.4,150.51,8500.0,119.7599,119.8076,119.6803,119.7678,8500.0
2011-05-16 14:40:00,150.5,150.64,150.39,150.52,3300.0,119.7599,119.8713,119.6723,119.7758,3300.0
2011-05-16 14:45:00,150.5,150.62,150.48,150.56,1600.0,119.7599,119.8553,119.7439,119.8076,1600.0
2011-05-16 14:50:00,150.64,150.64,150.55,150.6,6200.0,119.8713,119.8713,119.7996,119.8394,6200.0
2011-05-16 14:55:00,150.64,150.66,150.55,150.6,2800.0,119.8713,119.8872,119.7996,119.8394,2800.0
2011-05-16 15:00:00,150.64,150.7,150.55,150.65,3000.0,119.8713,119.919,119.7996,119.8792,3000.0
2011-05-16 15:05:00,150.71,150.78,150.55,150.78,1400.0,119.927,119.9827,119.7996,119.9827,1400.0
2011-05-16 15:10:00,150.73,150.75,150.55,150.63,2600.0,119.9429,119.9588,119.7996,119.8633,2600.0
2011-05-16 15:15:00,150.61,150.64,150.55,150.57,4400.0,119.8474,119.8713,119.7996,119.8156,4400.0
2011-05-16 15:20:00,150.61,150.67,150.55,150.58,7700.0,119.8474,119.8951,119.7996,119.8235,7700.0
2011-05-16 15:25:00,150.61,150.68,150.52,150.56,5400.0,119.8474,119.9031,119.7758,119.8076,5400.0
2011-05-16 15:30:00,150.56,150.78,150.55,150.68,9300.0,119.8076,119.9827,119.7996,119.9031,9300.0
2011-05-16 15:35:00,150.68,150.77,150.65,150.66,13600.0,119.9031,119.9747,119.8792,119.8872,13600.0
2011-05-16 15:40:00,150.63,150.73,150.37,150.38,10000.0,119.8633,119.9429,119.6564,119.6644,10000.0
2011-05-16 15:45:00,150.33,150.38,150.18,150.26,10200.0,119.6246,119.6644,119.5052,119.5689,10200.0
2011-05-16 15:50:00,150.26,150.44,150.19,150.35,12800.0,119.5689,119.7121,119.5132,119.6405,12800.0
2011-05-16 15:55:00,150.3,150.44,150.27,150.31,22400.0,119.6007,119.7121,119.5768,119.6087,22400.0
2011-05-17 09:30:00,149.88,150.1,149.6,149.6,6300.0,119.2665,119.4416,119.0437,119.0437,6300.0
2011-05-17 09:35:00,149.55,149.71,149.28,149.48,2800.0,119.0039,119.1312,118.789,118.9482,2800.0
2011-05-17 09:40:00,149.3,149.56,149.3,149.51,1600.0,118.805,119.0119,118.805,118.9721,1600.0
2011-05-17 09:45:00,149.42,149.6,149.37,149.43,5100.0,118.9005,119.0437,118.8607,118.9084,5100.0
2011-05-17 09:50:00,149.57,149.59,149.15,149.25,1900.0,119.0198,119.0357,118.6856,118.7652,1900.0
2011-05-17 09:55:00,149.25,149.38,149.17,149.18,3200.0,118.7652,118.8686,118.7015,118.7095,3200.0
2011-05-17 10:00:00,149.07,149.16,149.03,149.1,2200.0,118.6219,118.6936,118.5901,118.6458,2200.0
2011-05-17 10:05:00,149.1,149.14,148.86,149.04,3800.0,118.6458,118.6776,118.4548,118.5981,3800.0
2011-05-17 10:10:00,148.95,149.27,148.95,149.26,4400.0,118.5265,118.7811,118.5265,118.7731,4400.0
2011-05-17 10:15:00,149.27,149.82,149.27,149.68,4000.0,118.7811,119.2188,118.7811,119.1073,4000.0
2011-05-17 10:20:00,149.58,149.85,149.56,149.75,3400.0,119.0278,119.2426,119.0119,119.163,3400.0
2011-05-17 10:25:00,149.91,149.91,149.54,149.75,7000.0,119.2904,119.2904,118.9959,119.163,7000.0
2011-05-17 10:30:00,149.67,149.85,149.64,149.74,2500.0,119.0994,119.2426,119.0755,119.1551,2500.0
2011-05-17 10:35:00,149.76,149.76,149.57,149.72,3300.0,119.171,119.171,119.0198,119.1392,3300.0
2011-05-17 10:40:00,149.68,149.83,149.67,149.78,3600.0,119.1073,119.2267,119.0994,119.1869,3600.0
2011-05-17 10:45:00,149.73,149.73,149.5,149.66,5500.0,119.1471,119.1471,118.9641,119.0914,5500.0
2011-05-17 10:50:00,149.73,149.77,149.58,149.74,4700.0,119.1471,119.179,119.0278,119.1551,4700.0
2011-05-17 10:55:00,149.75,149.8,149.58,149.71,3800.0,119.163,119.2028,119.0278,119.1312,3800.0
2011-05-17 11:00:00,149.75,149.75,149.52,149.69,23100.0,119.163,119.163,118.98,119.1153,23100.0
2011-05-17 11:05:00,149.54,149.56,149.07,149.07,13000.0,118.9959,119.0119,118.6219,118.6219,13000.0
2011-05-17 11:10:00,149.07,149.25,149.07,149.17,1800.0,118.6219,118.7652,118.6219,118.7015,1800.0
2011-05-17 11:15:00,149.17,149.17,148.99,149.11,11900.0,118.7015,118.7015,118.5583,118.6538,11900.0
2011-05-17 11:20:00,149.14,149.32,149.06,149.06,1200.0,118.6776,118.8209,118.614,118.614,1200.0
2011-05-17 11:25:00,149.05,149.15,149.0,149.03,5200.0,118.606,118.6856,118.5662,118.5901,5200.0
2011-05-17 11:30:00,149.02,149.19,148.8,148.92,20200.0,118.5822,118.7174,118.4071,118.5026,20200.0
2011-05-17 11:35:00,148.92,148.96,148.39,148.43,6400.0,118.5026,118.5344,118.0808,118.1127,6400.0
2011-05-17 11:40:00,148.43,148.59,148.37,148.59,1800.0,118.1127,118.24,118.0649,118.24,1800.0
2011-05-17 11:45:00,148.59,148.65,148.5,148.56,7800.0,118.24,118.2877,118.1684,118.2161,7800.0
2011-05-17 11:50:00,148.56,148.63,148.47,148.63,5400.0,118.2161,118.2718,118.1445,118.2718,5400.0
2011-05-17 11:55:00,148.64,148.73,148.56,148.56,1300.0,118.2798,118.3514,118.2161,118.2161,1300.0
2011-05-17 12:00:00,148.68,148.84,148.51,148.69,4800.0,118.3116,118.4389,118.1763,118.3196,4800.0
2011-05-17 12:05:00,148.79,148.83,148.64,148.69,1100.0,118.3991,118.431,118.2798,118.3196,1100.0
2011-05-17 12:10:00,148.63,148.84,148.63,148.75,4500.0,118.2718,118.4389,118.2718,118.3673,4500.0
2011-05-17 12:15:00,148.79,148.81,148.61,148.61,4900.0,118.3991,118.415,118.2559,118.2559,4900.0
2011-05-17 12:20:00,148.61,148.71,148.61,148.71,1700.0,118.2559,118.3355,118.2559,118.3355,1700.0
2011-05-17 12:25:00,148.67,148.67,148.54,148.54,1200.0,118.3036,118.3036,118.2002,118.2002,1200.0
2011-05-17 12:30:00,148.53,148.69,148.42,148.61,19300.0,118.1922,118.3196,118.1047,118.2559,19300.0
2011-05-17 12:35:00,148.56,148.67,148.52,148.67,1300.0,118.2161,118.3036,118.1843,118.3036,1300.0
2011-05-17 12:40:00,148.72,148.89,148.72,148.84,900.0,118.3434,118.4787,118.3434,118.4389,900.0
2011-05-17 12:45:00,148.84,148.84,148.44,148.48,4200.0,118.4389,118.4389,118.1206,118.1525,4200.0
2011-05-17 12:50:00,148.47,148.63,148.45,148.49,7800.0,118.1445,118.2718,118.1286,118.1604,7800.0
2011-05-17 12:55:00,148.45,148.66,148.44,148.66,3700.0,118.1286,118.2957,118.1206,118.2957,3700.0
2011-05-17 13:00:00,148.65,148.82,148.65,148.73,1400.0,118.2877,118.423,118.2877,118.3514,1400.0
2011-05-17 13:05:00,148.73,148.86,148.71,148.86,1400.0,118.3514,118.4548,118.3355,118.4548,1400.0
2011-05-17 13:10:00,148.75,148.83,148.66,148.83,1800.0,118.3673,118.431,118.2957,118.431,1800.0
2011-05-17 13:15:00,148.8,148.85,148.8,148.85,700.0,118.4071,118.4469,118.4071,118.4469,700.0
2011-05-17 13:20:00,148.86,148.9,148.81,148.89,1700.0,118.4548,118.4867,118.415,118.4787,1700.0
2011-05-17 13:25:00,148.79,149.01,148.78,148.97,1400.0,118.3991,118.5742,118.3912,118.5424,1400.0
2011-05-17 13:30:00,148.97,149.0,148.76,148.76,3100.0,118.5424,118.5662,118.3753,118.3753,3100.0
2011-05-17 13:35:00,148.7,148.82,148.64,148.64,4900.0,118.3275,118.423,118.2798,118.2798,4900.0
2011-05-17 13:40:00,148.65,148.66,148.53,148.6,3000.0,118.2877,118.2957,118.1922,118.2479,3000.0
2011-05-17 13:45:00,148.68,148.7,148.6,148.61,900.0,118.3116,118.3275,118.2479,118.2559,900.0
2011-05-17 13:50:00,148.63,148.63,148.5,148.5,1400.0,118.2718,118.2718,118.1684,118.1684,1400.0
2011-05-17 13:55:00,148.51,148.67,148.51,148.62,2100.0,118.1763,118.3036,118.1763,118.2639,2100.0
2011-05-17 14:00:00,148.68,148.82,148.63,148.74,5300.0,118.3116,118.423,118.2718,118.3593,5300.0
2011-05-17 14:05:00,148.67,148.77,148.54,148.54,1700.0,118.3036,118.3832,118.2002,118.2002,1700.0
2011-05-17 14:10:00,148.52,148.56,148.47,148.51,3300.0,118.1843,118.2161,118.1445,118.1763,3300.0
2011-05-17 14:15:00,148.55,148.63,148.48,148.6,7100.0,118.2082,118.2718,118.1525,118.2479,7100.0
2011-05-17 14:20:00,148.6,148.64,148.49,148.5,7000.0,118.2479,118.2798,118.1604,118.1684,7000.0
2011-05-17 14:25:00,148.5,148.65,148.46,148.58,5500.0,118.1684,118.2877,118.1365,118.232,5500.0
2011-05-17 14:30:00,148.57,148.65,148.51,148.58,3000.0,118.2241,118.2877,118.1763,118.232,3000.0
2011-05-17 14:35:00,148.53,148.59,148.5,148.51,2700.0,118.1922,118.24,118.1684,118.1763,2700.0
2011-05-17 14:40:00,148.56,148.56,148.23,148.23,5600.0,118.2161,118.2161,117.9535,117.9535,5600.0
2011-05-17 14:45:00,148.22,148.4,148.15,148.28,4600.0,117.9456,118.0888,117.8899,117.9933,4600.0
2011-05-17 14:50:00,148.35,148.58,148.35,148.54,5300.0,118.049,118.232,118.049,118.2002,5300.0
2011-05-17 14:55:00,148.5,148.88,148.46,148.88,3000.0,118.1684,118.4707,118.1365,118.4707,3000.0
2011-05-17 15:00:00,148.88,148.91,148.68,148.81,2200.0,118.4707,118.4946,118.3116,118.415,2200.0
2011-05-17 15:05:00,148.81,148.81,148.6,148.72,4000.0,118.415,118.415,118.2479,118.3434,4000.0
2011-05-17 15:10:00,148.74,148.85,148.67,148.72,4400.0,118.3593,118.4469,118.3036,118.3434,4400.0
2011-05-17 15:15:00,148.71,148.71,148.47,148.64,5100.0,118.3355,118.3355,118.1445,118.2798,5100.0
2011-05-17 15:20:00,148.6,148.76,148.5,148.53,5900.0,118.2479,118.3753,118.1684,118.1922,5900.0
2011-05-17 15:25:00,148.52,148.64,148.48,148.54,4900.0,118.1843,118.2798,118.1525,118.2002,4900.0
2011-05-17 15:30:00,148.54,148.66,148.52,148.65,7700.0,118.2002,118.2957,118.1843,118.2877,7700.0
2011-05-17 15:35:00,148.64,148.81,148.64,148.73,6100.0,118.2798,118.415,118.2798,118.3514,6100.0
2011-05-17 15:40:00,148.73,148.83,148.66,148.67,13700.0,118.3514,118.431,118.2957,118.3036,13700.0
2011-05-17 15:45:00,148.68,148.95,148.67,148.82,25000.0,118.3116,118.5265,118.3036,118.423,25000.0
2011-05-17 15:50:00,148.86,148.97,148.76,148.97,23400.0,118.4548,118.5424,118.3753,118.5424,23400.0
2011-05-17 15:55:00,148.99,149.11,148.92,149.02,35500.0,118.5583,118.6538,118.5026,118.5822,35500.0
2011-05-18 09:30:00,149.09,149.22,148.87,149.03,3500.0,118.6379,118.7413,118.4628,118.5901,3500.0
2011-05-18 09:35:00,148.81,148.88,148.61,148.74,4100.0,118.415,118.4707,118.2559,118.3593,4100.0
2011-05-18 09:40:00,148.77,149.11,148.74,149.07,3200.0,118.3832,118.6538,118.3593,118.6219,3200.0
2011-05-18 09:45:00,149.05,149.56,149.05,149.56,1600.0,118.606,119.0119,118.606,119.0119,1600.0
2011-05-18 09:50:00,149.55,149.59,149.4,149.48,6800.0,119.0039,119.0357,118.8845,118.9482,6800.0
2011-05-18 09:55:00,149.6,149.77,149.53,149.77,9100.0,119.0437,119.179,118.988,119.179,9100.0
2011-05-18 10:00:00,149.76,150.22,149.57,150.22,11000.0,119.171,119.537,119.0198,119.537,11000.0
2011-05-18 10:05:00,150.28,150.49,150.25,150.49,1700.0,119.5848,119.7519,119.5609,119.7519,1700.0
2011-05-18 10:10:00,150.5,150.64,150.4,150.46,4500.0,119.7599,119.8713,119.6803,119.728,4500.0
2011-05-18 10:15:00,150.46,150.54,150.25,150.43,5100.0,119.728,119.7917,119.5609,119.7042,5100.0
2011-05-18 10:20:00,150.35,150.44,150.22,150.44,1300.0,119.6405,119.7121,119.537,119.7121,1300.0
2011-05-18 10:25:00,150.45,150.74,150.44,150.74,2000.0,119.7201,119.9508,119.7121,119.9508,2000.0
2011-05-18 10:30:00,150.75,150.98,150.75,150.79,4100.0,119.9588,120.1418,119.9588,119.9906,4100.0
2011-05-18 10:35:00,150.86,151.09,150.82,150.98,2300.0,120.0463,120.2293,120.0145,120.1418,2300.0
2011-05-18 10:40:00,150.92,150.98,150.81,150.89,1800.0,120.0941,120.1418,120.0065,120.0702,1800.0
2011-05-18 10:45:00,150.88,151.02,150.88,150.92,1000.0,120.0622,120.1736,120.0622,120.0941,1000.0
2011-05-18 10:50:00,150.94,150.98,150.79,150.8,2900.0,120.11,120.1418,119.9906,119.9986,2900.0
2011-05-18 10:55:00,150.76,150.81,150.48,150.5,6600.0,119.9668,120.0065,119.7439,119.7599,6600.0
2011-05-18 11:00:00,150.56,150.67,150.54,150.6,1700.0,119.8076,119.8951,119.7917,119.8394,1700.0
2011-05-18 11:05:00,150.57,150.68,150.33,150.53,3200.0,119.8156,119.9031,119.6246,119.7837,3200.0
2011-05-18 11:10:00,150.42,150.64,150.41,150.63,1900.0,119.6962,119.8713,119.6882,119.8633,1900.0
2011-05-18 11:15:00,150.48,150.51,150.4,150.42,500.0,119.7439,119.7678,119.6803,119.6962,500.0
2011-05-18 11:20:00,150.45,150.5,150.29,150.34,1300.0,119.7201,119.7599,119.5928,119.6325,1300.0
2011-05-18 11:25:00,150.3,150.42,150.3,150.4,600.0,119.6007,119.6962,119.6007,119.6803,600.0
2011-05-18 11:30:00,150.38,150.39,150.24,150.26,1500.0,119.6644,119.6723,119.553,119.5689,1500.0
2011-05-18 11:35:00,150.24,150.26,150.21,150.22,1000.0,119.553,119.5689,119.5291,119.537,1000.0
2011-05-18 11:40:00,150.28,150.29,150.15,150.15,1000.0,119.5848,119.5928,119.4813,119.4813,1000.0
2011-05-18 11:45:00,150.22,150.22,150.13,150.13,900.0,119.537,119.537,119.4654,119.4654,900.0
2011-05-18 11:50:00,150.15,150.34,150.15,150.26,4900.0,119.4813,119.6325,119.4813,119.5689,4900.0
2011-05-18 11:55:00,150.27,150.32,150.27,150.27,1400.0,119.5768,119.6166,119.5768,119.5768,1400.0
2011-05-18 12:00:00,150.32,150.5,150.32,150.42,2200.0,119.6166,119.7599,119.6166,119.6962,2200.0
2011-05-18 12:05:00,150.41,150.41,150.17,150.24,1600.0,119.6882,119.6882,119.4973,119.553,1600.0
2011-05-18 12:10:00,150.26,150.46,150.26,150.35,1400.0,119.5689,119.728,119.5689,119.6405,1400.0
2011-05-18 12:15:00,150.35,150.35,150.35,150.35,0.0,119.6405,119.6405,119.6405,119.6405,0.0
2011-05-18 12:20:00,150.43,150.43,150.38,150.38,300.0,119.7042,119.7042,119.6644,119.6644,300.0
2011-05-18 12:25:00,150.4,150.46,150.4,150.46,200.0,119.6803,119.728,119.6803,119.728,200.0
2011-05-18 12:30:00,150.45,150.46,150.39,150.46,2200.0,119.7201,119.728,119.6723,119.728,2200.0
2011-05-18 12:35:00,150.46,150.46,150.39,150.39,500.0,119.728,119.728,119.6723,119.6723,500.0
2011-05-18 12:40:00,150.42,150.43,150.42,150.43,900.0,119.6962,119.7042,119.6962,119.7042,900.0
2011-05-18 12:45:00,150.41,150.45,150.38,150.45,800.0,119.6882,119.7201,119.6644,119.7201,800.0
2011-05-18 12:50:00,150.42,150.42,150.3,150.37,800.0,119.6962,119.6962,119.6007,119.6564,800.0
2011-05-18 12:55:00,150.37,150.45,150.37,150.39,1100.0,119.6564,119.7201,119.6564,119.6723,1100.0
2011-05-18 13:00:00,150.35,150.46,150.35,150.46,2000.0,119.6405,119.728,119.6405,119.728,2000.0
2011-05-18 13:05:00,150.46,150.67,150.46,150.67,1900.0,119.728,119.8951,119.728,119.8951,1900.0
2011-05-18 13:10:00,150.71,150.71,150.65,150.68,600.0,119.927,119.927,119.8792,119.9031,600.0
2011-05-18 13:15:00,150.63,150.66,150.63,150.64,1300.0,119.8633,119.8872,119.8633,119.8713,1300.0
2011-05-18 13:20:00,150.68,150.68,150.64,150.64,500.0,119.9031,119.9031,119.8713,119.8713,500.0
2011-05-18 13:25:00,150.68,150.69,150.62,150.67,1100.0,119.9031,119.9111,119.8553,119.8951,1100.0
2011-05-18 13:30:00,150.66,150.68,150.63,150.66,1900.0,119.8872,119.9031,119.8633,119.8872,1900.0
2011-05-18 13:35:00,150.69,150.74,150.66,150.66,1100.0,119.9111,119.9508,119.8872,119.8872,1100.0
2011-05-18 13:40:00,150.68,150.68,150.6,150.67,1200.0,119.9031,119.9031,119.8394,119.8951,1200.0
2011-05-18 13:45:00,150.66,150.66,150.62,150.62,2000.0,119.8872,119.8872,119.8553,119.8553,2000.0
2011-05-18 13:50:00,150.62,150.74,150.62,150.72,1700.0,119.8553,119.9508,119.8553,119.9349,1700.0
2011-05-18 13:55:00,150.74,150.84,150.74,150.84,3900.0,119.9508,120.0304,119.9508,120.0304,3900.0
2011-05-18 14:00:00,150.84,150.88,150.72,150.74,5000.0,120.0304,120.0622,119.9349,119.9508,5000.0
2011-05-18 14:05:00,150.77,151.15,150.77,151.09,3400.0,119.9747,120.2771,119.9747,120.2293,3400.0
2011-05-18 14:10:00,151.13,151.17,151.12,151.16,2600.0,120.2612,120.293,120.2532,120.2851,2600.0
2011-05-18 14:15:00,151.07,151.14,150.97,151.14,3500.0,120.2134,120.2691,120.1339,120.2691,3500.0
2011-05-18 14:20:00,151.09,151.14,151.06,151.1,5600.0,120.2293,120.2691,120.2055,120.2373,5600.0
2011-05-18 14:25:00,151.12,151.22,151.1,151.22,5000.0,120.2532,120.3328,120.2373,120.3328,5000.0
2011-05-18 14:30:00,151.22,151.24,151.12,151.16,2200.0,120.3328,120.3487,120.2532,120.2851,2200.0
2011-05-18 14:35:00,151.24,151.27,151.1,151.15,4700.0,120.3487,120.3726,120.2373,120.2771,4700.0
2011-05-18 14:40:00,151.12,151.24,151.11,151.19,3200.0,120.2532,120.3487,120.2453,120.3089,3200.0
2011-05-18 14:45:00,151.18,151.24,151.12,151.12,3600.0,120.301,120.3487,120.2532,120.2532,3600.0
2011-05-18 14:50:00,151.15,151.36,151.1,151.27,6800.0,120.2771,120.4442,120.2373,120.3726,6800.0
2011-05-18 14:55:00,151.24,151.32,151.14,151.18,5500.0,120.3487,120.4124,120.2691,120.301,5500.0
2011-05-18 15:00:00,151.17,151.42,151.17,151.36,5000.0,120.293,120.4919,120.293,120.4442,5000.0
2011-05-18 15:05:00,151.38,151.5,151.37,151.42,3700.0,120.4601,120.5556,120.4522,120.4919,3700.0
2011-05-18 15:10:00,151.42,151.46,151.35,151.37,3000.0,120.4919,120.5238,120.4362,120.4522,3000.0
2011-05-18 15:15:00,151.38,151.66,151.34,151.66,2700.0,120.4601,120.6829,120.4283,120.6829,2700.0
2011-05-18 15:20:00,151.66,151.66,151.53,151.56,4500.0,120.6829,120.6829,120.5795,120.6033,4500.0
2011-05-18 15:25:00,151.58,151.66,151.56,151.66,3600.0,120.6193,120.6829,120.6033,120.6829,3600.0
2011-05-18 15:30:00,151.66,151.75,151.57,151.62,9400.0,120.6829,120.7545,120.6113,120.6511,9400.0
2011-05-18 15:35:00,151.65,151.69,151.56,151.61,3300.0,120.675,120.7068,120.6033,120.6431,3300.0
2011-05-18 15:40:00,151.61,151.72,151.55,151.69,5900.0,120.6431,120.7307,120.5954,120.7068,5900.0
2011-05-18 15:45:00,151.72,151.8,151.57,151.6,8400.0,120.7307,120.7943,120.6113,120.6352,8400.0
2011-05-18 15:50:00,151.59,151.73,151.54,151.67,11100.0,120.6272,120.7386,120.5874,120.6909,11100.0
2011-05-18 15:55:00,151.66,151.74,151.65,151.71,15800.0,120.6829,120.7466,120.675,120.7227,15800.0
2011-05-19 09:30:00,151.96,152.3,151.9,151.92,8000.0,120.9216,121.1922,120.8739,120.8898,8000.0
2011-05-19 09:35:00,152.02,152.4,151.96,152.04,3700.0,120.9694,121.2718,120.9216,120.9853,3700.0
2011-05-19 09:40:00,152.04,152.19,152.03,152.17,3300.0,120.9853,121.1047,120.9774,121.0888,3300.0
2011-05-19 09:45:00,152.18,152.4,152.0,152.12,3500.0,121.0967,121.2718,120.9535,121.049,3500.0
2011-05-19 09:50:00,152.04,152.25,152.04,152.25,2600.0,120.9853,121.1524,120.9853,121.1524,2600.0
2011-05-19 09:55:00,152.28,152.45,152.01,152.06,4100.0,121.1763,121.3116,120.9614,121.0012,4100.0
2011-05-19 10:00:00,151.99,152.28,151.77,152.28,10100.0,120.9455,121.1763,120.7705,121.1763,10100.0
2011-05-19 10:05:00,152.39,152.39,151.98,152.02,3400.0,121.2638,121.2638,120.9376,120.9694,3400.0
2011-05-19 10:10:00,151.98,152.11,151.98,151.99,17300.0,120.9376,121.041,120.9376,120.9455,17300.0
2011-05-19 10:15:00,151.97,151.97,151.73,151.73,1300.0,120.9296,120.9296,120.7386,120.7386,1300.0
2011-05-19 10:20:00,151.74,151.98,151.67,151.77,2500.0,120.7466,120.9376,120.6909,120.7705,2500.0
2011-05-19 10:25:00,151.73,151.83,151.72,151.72,1500.0,120.7386,120.8182,120.7307,120.7307,1500.0
2011-05-19 10:30:00,151.82,151.9,151.42,151.44,9900.0,120.8102,120.8739,120.4919,120.5079,9900.0
2011-05-19 10:35:00,151.47,151.47,151.22,151.32,8100.0,120.5317,120.5317,120.3328,120.4124,8100.0
2011-05-19 10:40:00,151.33,151.35,150.86,150.86,5600.0,120.4203,120.4362,120.0463,120.0463,5600.0
2011-05-19 10:45:00,150.88,151.0,150.87,150.87,7700.0,120.0622,120.1577,120.0543,120.0543,7700.0
2011-05-19 10:50:00,150.86,150.9,150.51,150.51,7900.0,120.0463,120.0782,119.7678,119.7678,7900.0
2011-05-19 10:55:00,150.51,150.59,150.45,150.59,2500.0,119.7678,119.8315,119.7201,119.8315,2500.0
2011-05-19 11:00:00,150.49,150.57,150.44,150.51,4100.0,119.7519,119.8156,119.7121,119.7678,4100.0
2011-05-19 11:05:00,150.52,150.6,150.47,150.52,5800.0,119.7758,119.8394,119.736,119.7758,5800.0
2011-05-19 11:10:00,150.47,150.6,150.46,150.56,5200.0,119.736,119.8394,119.728,119.8076,5200.0
2011-05-19 11:15:00,150.6,150.63,150.53,150.61,2400.0,119.8394,119.8633,119.7837,119.8474,2400.0
2011-05-19 11:20:00,150.63,150.74,150.58,150.65,1800.0,119.8633,119.9508,119.8235,119.8792,1800.0
2011-05-19 11:25:00,150.73,150.75,150.67,150.75,700.0,119.9429,119.9588,119.8951,119.9588,700.0
2011-05-19 11:30:00,150.75,150.92,150.73,150.8,3600.0,119.9588,120.0941,119.9429,119.9986,3600.0
2011-05-19 11:35:00,150.8,150.83,150.7,150.71,2000.0,119.9986,120.0225,119.919,119.927,2000.0
2011-05-19 11:40:00,150.63,150.65,150.51,150.57,1700.0,119.8633,119.8792,119.7678,119.8156,1700.0
2011-05-19 11:45:00,150.54,150.54,150.46,150.49,1000.0,119.7917,119.7917,119.728,119.7519,1000.0
2011-05-19 11:50:00,150.5,150.92,150.48,150.51,22100.0,119.7599,120.0941,119.7439,119.7678,22100.0
2011-05-19 11:55:00,150.51,150.54,150.5,150.52,2600.0,119.7678,119.7917,119.7599,119.7758,2600.0
2011-05-19 12:00:00,150.55,150.57,150.48,150.54,7400.0,119.7996,119.8156,119.7439,119.7917,7400.0
2011-05-19 12:05:00,150.53,150.75,150.51,150.75,5100.0,119.7837,119.9588,119.7678,119.9588,5100.0
2011-05-19 12:10:00,150.81,151.09,150.81,151.09,3000.0,120.0065,120.2293,120.0065,120.2293,3000.0
2011-05-19 12:15:00,151.1,151.11,150.94,151.02,2200.0,120.2373,120.2453,120.11,120.1736,2200.0
2011-05-19 12:20:00,151.1,151.22,151.1,151.12,1000.0,120.2373,120.3328,120.2373,120.2532,1000.0
2011-05-19 12:25:00,151.19,151.38,151.12,151.38,3000.0,120.3089,120.4601,120.2532,120.4601,3000.0
2011-05-19 12:30:00,151.45,151.47,151.32,151.32,1700.0,120.5158,120.5317,120.4124,120.4124,1700.0
2011-05-19 12:35:00,151.3,151.41,151.27,151.4,1900.0,120.3965,120.484,120.3726,120.476,1900.0
2011-05-19 12:40:00,151.34,151.34,151.18,151.19,1400.0,120.4283,120.4283,120.301,120.3089,1400.0
2011-05-19 12:45:00,151.17,151.27,151.05,151.21,3200.0,120.293,120.3726,120.1975,120.3248,3200.0
2011-05-19 12:50:00,151.18,151.38,151.18,151.3,2200.0,120.301,120.4601,120.301,120.3965,2200.0
2011-05-19 12:55:00,151.32,151.45,151.32,151.45,4700.0,120.4124,120.5158,120.4124,120.5158,4700.0
2011-05-19 13:00:00,151.43,151.49,151.4,151.43,1700.0,120.4999,120.5476,120.476,120.4999,1700.0
2011-05-19 13:05:00,151.4,151.54,151.4,151.54,2500.0,120.476,120.5874,120.476,120.5874,2500.0
2011-05-19 13:10:00,151.58,151.61,151.58,151.61,600.0,120.6193,120.6431,120.6193,120.6431,600.0
2011-05-19 13:15:00,151.58,151.7,151.55,151.66,2700.0,120.6193,120.7148,120.5954,120.6829,2700.0
2011-05-19 13:20:00,151.66,151.67,151.55,151.55,1300.0,120.6829,120.6909,120.5954,120.5954,1300.0
2011-05-19 13:25:00,151.54,151.54,151.43,151.52,2800.0,120.5874,120.5874,120.4999,120.5715,2800.0
2011-05-19 13:30:00,151.51,151.7,151.51,151.7,1000.0,120.5636,120.7148,120.5636,120.7148,1000.0
2011-05-19 13:35:00,151.75,151.77,151.58,151.61,1700.0,120.7545,120.7705,120.6193,120.6431,1700.0
2011-05-19 13:40:00,151.51,151.65,151.45,151.64,1800.0,120.5636,120.675,120.5158,120.667,1800.0
2011-05-19 13:45:00,151.66,151.66,151.66,151.66,200.0,120.6829,120.6829,120.6829,120.6829,200.0
2011-05-19 13:50:00,151.67,151.76,151.6,151.66,2100.0,120.6909,120.7625,120.6352,120.6829,2100.0
2011-05-19 13:55:00,151.65,151.83,151.62,151.83,2600.0,120.675,120.8182,120.6511,120.8182,2600.0
2011-05-19 14:00:00,151.83,151.89,151.77,151.83,2700.0,120.8182,120.8659,120.7705,120.8182,2700.0
2011-05-19 14:05:00,151.83,151.9,151.72,151.79,1500.0,120.8182,120.8739,120.7307,120.7864,1500.0
2011-05-19 14:10:00,151.75,151.78,151.55,151.6,2800.0,120.7545,120.7784,120.5954,120.6352,2800.0
2011-05-19 14:15:00,151.7,151.7,151.46,151.46,4200.0,120.7148,120.7148,120.5238,120.5238,4200.0
2011-05-19 14:20:00,151.56,151.62,151.52,151.52,900.0,120.6033,120.6511,120.5715,120.5715,900.0
2011-05-19 14:25:00,151.37,151.43,151.2,151.26,5900.0,120.4522,120.4999,120.3169,120.3646,5900.0
2011-05-19 14:30:00,151.3,151.32,151.21,151.21,2300.0,120.3965,120.4124,120.3248,120.3248,2300.0
2011-05-19 14:35:00,151.2,151.24,151.11,151.14,4900.0,120.3169,120.3487,120.2453,120.2691,4900.0
2011-05-19 14:40:00,151.15,151.21,150.96,150.98,7700.0,120.2771,120.3248,120.1259,120.1418,7700.0
2011-05-19 14:45:00,150.96,151.23,150.96,151.2,3400.0,120.1259,120.3408,120.1259,120.3169,3400.0
2011-05-19 14:50:00,151.24,151.4,151.24,151.3,6400.0,120.3487,120.476,120.3487,120.3965,6400.0
2011-05-19 14:55:00,151.33,151.38,151.24,151.36,4300.0,120.4203,120.4601,120.3487,120.4442,4300.0
2011-05-19 15:00:00,151.33,151.46,151.29,151.39,2300.0,120.4203,120.5238,120.3885,120.4681,2300.0
2011-05-19 15:05:00,151.41,151.44,151.26,151.4,5200.0,120.484,120.5079,120.3646,120.476,5200.0
2011-05-19 15:10:00,151.43,151.45,151.32,151.32,2000.0,120.4999,120.5158,120.4124,120.4124,2000.0
2011-05-19 15:15:00,151.34,151.38,151.29,151.31,4500.0,120.4283,120.4601,120.3885,120.4044,4500.0
2011-05-19 15:20:00,151.38,151.48,151.36,151.43,4100.0,120.4601,120.5397,120.4442,120.4999,4100.0
2011-05-19 15:25:00,151.42,151.43,151.36,151.41,2900.0,120.4919,120.4999,120.4442,120.484,2900.0
2011-05-19 15:30:00,151.41,151.5,151.38,151.38,4800.0,120.484,120.5556,120.4601,120.4601,4800.0
2011-05-19 15:35:00,151.37,151.48,151.37,151.42,9100.0,120.4522,120.5397,120.4522,120.4919,9100.0
2011-05-19 15:40:00,151.4,151.45,151.24,151.32,11900.0,120.476,120.5158,120.3487,120.4124,11900.0
2011-05-19 15:45:00,151.34,151.4,151.3,151.4,6800.0,120.4283,120.476,120.3965,120.476,6800.0
2011-05-19 15:50:00,151.4,151.51,151.35,151.49,12200.0,120.476,120.5636,120.4362,120.5476,12200.0
2011-05-19 15:55:00,151.49,151.53,151.45,151.47,14300.0,120.5476,120.5795,120.5158,120.5317,14300.0
2011-05-20 09:30:00,151.47,151.47,150.44,150.79,16500.0,120.5317,120.5317,119.7121,119.9906,16500.0
2011-05-20 09:35:00,150.7,150.79,150.42,150.57,5000.0,119.919,119.9906,119.6962,119.8156,5000.0
2011-05-20 09:40:00,150.57,150.61,150.42,150.42,3100.0,119.8156,119.8474,119.6962,119.6962,3100.0
2011-05-20 09:45:00,150.48,150.57,150.32,150.41,2400.0,119.7439,119.8156,119.6166,119.6882,2400.0
2011-05-20 09:50:00,150.41,150.41,150.06,150.06,1500.0,119.6882,119.6882,119.4097,119.4097,1500.0
2011-05-20 09:55:00,150.14,150.26,150.02,150.12,2200.0,119.4734,119.5689,119.3779,119.4575,2200.0
2011-05-20 10:00:00,150.22,150.23,149.77,149.89,3800.0,119.537,119.545,119.179,119.2745,3800.0
2011-05-20 10:05:00,150.0,150.12,149.88,149.88,4100.0,119.362,119.4575,119.2665,119.2665,4100.0
2011-05-20 10:10:00,149.86,150.05,149.82,149.82,2900.0,119.2506,119.4018,119.2188,119.2188,2900.0
2011-05-20 10:15:00,149.74,150.08,149.74,149.95,3000.0,119.1551,119.4256,119.1551,119.3222,3000.0
2011-05-20 10:20:00,149.98,150.07,149.94,150.0,2900.0,119.3461,119.4177,119.3142,119.362,2900.0
2011-05-20 10:25:00,150.08,150.17,150.0,150.0,1500.0,119.4256,119.4973,119.362,119.362,1500.0
2011-05-20 10:30:00,150.0,150.01,149.77,149.8,7500.0,119.362,119.3699,119.179,119.2028,7500.0
2011-05-20 10:35:00,149.8,149.89,149.74,149.8,10200.0,119.2028,119.2745,119.1551,119.2028,10200.0
2011-05-20 10:40:00,149.8,149.8,149.71,149.72,2100.0,119.2028,119.2028,119.1312,119.1392,2100.0
2011-05-20 10:45:00,149.6,149.71,149.32,149.71,1600.0,119.0437,119.1312,118.8209,119.1312,1600.0
2011-05-20 10:50:00,149.63,149.68,149.56,149.56,1400.0,119.0676,119.1073,119.0119,119.0119,1400.0
2011-05-20 10:55:00,149.55,149.56,149.27,149.34,3900.0,119.0039,119.0119,118.7811,118.8368,3900.0
2011-05-20 11:00:00,149.25,149.34,149.25,149.33,6900.0,118.7652,118.8368,118.7652,118.8288,6900.0
2011-05-20 11:05:00,149.33,149.34,149.26,149.34,6200.0,118.8288,118.8368,118.7731,118.8368,6200.0
2011-05-20 11:10:00,149.5,149.56,149.39,149.39,5300.0,118.9641,119.0119,118.8766,118.8766,5300.0
2011-05-20 11:15:00,149.43,149.56,149.37,149.44,8100.0,118.9084,119.0119,118.8607,118.9164,8100.0
2011-05-20 11:20:00,149.41,149.42,149.33,149.33,8700.0,118.8925,118.9005,118.8288,118.8288,8700.0
2011-05-20 11:25:00,149.35,149.44,149.35,149.4,1700.0,118.8447,118.9164,118.8447,118.8845,1700.0
2011-05-20 11:30:00,149.36,149.56,149.33,149.54,15100.0,118.8527,119.0119,118.8288,118.9959,15100.0
2011-05-20 11:35:00,149.49,149.74,149.49,149.69,15100.0,118.9562,119.1551,118.9562,119.1153,15100.0
2011-05-20 11:40:00,149.66,149.66,149.55,149.6,2200.0,119.0914,119.0914,119.0039,119.0437,2200.0
2011-05-20 11:45:00,149.61,149.8,149.52,149.52,7300.0,119.0516,119.2028,118.98,118.98,7300.0
2011-05-20 11:50:00,149.62,149.68,149.54,149.55,2300.0,119.0596,119.1073,118.9959,119.0039,2300.0
2011-05-20 11:55:00,149.58,149.76,149.54,149.63,1400.0,119.0278,119.171,118.9959,119.0676,1400.0
2011-05-20 12:00:00,149.68,149.85,149.67,149.73,4700.0,119.1073,119.2426,119.0994,119.1471,4700.0
2011-05-20 12:05:00,149.66,149.66,149.5,149.53,3100.0,119.0914,119.0914,118.9641,118.988,3100.0
2011-05-20 12:10:00,149.54,149.65,149.5,149.59,2000.0,118.9959,119.0835,118.9641,119.0357,2000.0
2011-05-20 12:15:00,149.69,149.92,149.64,149.8,13200.0,119.1153,119.2983,119.0755,119.2028,13200.0
2011-05-20 12:20:00,149.88,150.1,149.88,150.1,2500.0,119.2665,119.4416,119.2665,119.4416,2500.0
2011-05-20 12:25:00,150.1,150.51,150.1,150.51,6400.0,119.4416,119.7678,119.4416,119.7678,6400.0
2011-05-20 12:30:00,150.51,150.69,150.49,150.58,2800.0,119.7678,119.9111,119.7519,119.8235,2800.0
2011-05-20 12:35:00,150.64,150.66,150.5,150.66,2500.0,119.8713,119.8872,119.7599,119.8872,2500.0
2011-05-20 12:40:00,150.62,150.74,150.62,150.74,1600.0,119.8553,119.9508,119.8553,119.9508,1600.0
2011-05-20 12:45:00,150.72,150.72,150.54,150.61,2700.0,119.9349,119.9349,119.7917,119.8474,2700.0
2011-05-20 12:50:00,150.63,150.63,150.53,150.63,1500.0,119.8633,119.8633,119.7837,119.8633,1500.0
2011-05-20 12:55:00,150.53,150.6,150.44,150.47,1800.0,119.7837,119.8394,119.7121,119.736,1800.0
2011-05-20 13:00:00,150.35,150.63,150.35,150.6,1300.0,119.6405,119.8633,119.6405,119.8394,1300.0
2011-05-20 13:05:00,150.61,150.77,150.55,150.77,1900.0,119.8474,119.9747,119.7996,119.9747,1900.0
2011-05-20 13:10:00,150.66,150.74,150.6,150.7,2500.0,119.8872,119.9508,119.8394,119.919,2500.0
2011-05-20 13:15:00,150.66,150.85,150.66,150.8,3300.0,119.8872,120.0384,119.8872,119.9986,3300.0
2011-05-20 13:20:00,150.75,150.97,150.74,150.91,3200.0,119.9588,120.1339,119.9508,120.0861,3200.0
2011-05-20 13:25:00,150.97,150.97,150.77,150.78,4200.0,120.1339,120.1339,119.9747,119.9827,4200.0
2011-05-20 13:30:00,150.77,151.07,150.77,151.05,2400.0,119.9747,120.2134,119.9747,120.1975,2400.0
2011-05-20 13:35:00,151.01,151.09,151.01,151.09,1100.0,120.1657,120.2293,120.1657,120.2293,1100.0
2011-05-20 13:40:00,151.09,151.09,151.03,151.03,900.0,120.2293,120.2293,120.1816,120.1816,900.0
2011-05-20 13:45:00,151.0,151.13,150.99,151.1,1100.0,120.1577,120.2612,120.1498,120.2373,1100.0
2011-05-20 13:50:00,151.1,151.1,151.05,151.05,700.0,120.2373,120.2373,120.1975,120.1975,700.0
2011-05-20 13:55:00,151.03,151.1,151.0,151.09,1700.0,120.1816,120.2373,120.1577,120.2293,1700.0
2011-05-20 14:00:00,151.07,151.17,151.07,151.08,2800.0,120.2134,120.293,120.2134,120.2214,2800.0
2011-05-20 14:05:00,151.09,151.11,151.0,151.0,2400.0,120.2293,120.2453,120.1577,120.1577,2400.0
2011-05-20 14:10:00,151.01,151.06,150.94,151.0,6100.0,120.1657,120.2055,120.11,120.1577,6100.0
2011-05-20 14:15:00,151.0,151.09,150.97,151.07,6500.0,120.1577,120.2293,120.1339,120.2134,6500.0
2011-05-20 14:20:00,151.05,151.05,150.95,151.04,5000.0,120.1975,120.1975,120.1179,120.1896,5000.0
2011-05-20 14:25:00,150.97,151.08,150.97,151.04,3800.0,120.1339,120.2214,120.1339,120.1896,3800.0
2011-05-20 14:30:00,151.05,151.12,151.04,151.04,1900.0,120.1975,120.2532,120.1896,120.1896,1900.0
2011-05-20 14:35:00,151.03,151.1,151.02,151.07,1900.0,120.1816,120.2373,120.1736,120.2134,1900.0
2011-05-20 14:40:00,151.08,151.21,151.02,151.21,1900.0,120.2214,120.3248,120.1736,120.3248,1900.0
2011-05-20 14:45:00,151.25,151.27,151.19,151.25,3000.0,120.3567,120.3726,120.3089,120.3567,3000.0
2011-05-20 14:50:00,151.25,151.27,151.16,151.16,2200.0,120.3567,120.3726,120.2851,120.2851,2200.0
2011-05-20 14:55:00,151.13,151.13,150.95,150.96,6300.0,120.2612,120.2612,120.1179,120.1259,6300.0
2011-05-20 15:00:00,150.95,150.95,150.83,150.84,4400.0,120.1179,120.1179,120.0225,120.0304,4400.0
2011-05-20 15:05:00,150.84,151.0,150.84,150.93,4200.0,120.0304,120.1577,120.0304,120.102,4200.0
2011-05-20 15:10:00,150.93,151.02,150.93,150.97,7100.0,120.102,120.1736,120.102,120.1339,7100.0
2011-05-20 15:15:00,150.96,151.07,150.92,151.05,9100.0,120.1259,120.2134,120.0941,120.1975,9100.0
2011-05-20 15:20:00,151.02,151.08,150.97,151.03,5600.0,120.1736,120.2214,120.1339,120.1816,5600.0
2011-05-20 15:25:00,151.04,151.1,150.96,150.97,16400.0,120.1896,120.2373,120.1259,120.1339,16400.0
2011-05-20 15:30:00,150.99,151.15,150.98,151.15,4800.0,120.1498,120.2771,120.1418,120.2771,4800.0
2011-05-20 15:35:00,151.15,151.18,151.02,151.06,4900.0,120.2771,120.301,120.1736,120.2055,4900.0
2011-05-20 15:40:00,151.11,151.16,150.99,151.03,7300.0,120.2453,120.2851,120.1498,120.1816,7300.0
2011-05-20 15:45:00,151.01,151.16,150.97,151.0,14200.0,120.1657,120.2851,120.1339,120.1577,14200.0
2011-05-20 15:50:00,150.97,150.99,150.76,150.77,29100.0,120.1339,120.1498,119.9668,119.9747,29100.0
2011-05-20 15:55:00,150.79,150.94,150.79,150.83,30800.0,119.9906,120.11,119.9906,120.0225,30800.0
2011-05-23 09:30:00,149.27,149.27,148.48,148.77,6700.0,118.7811,118.7811,118.1525,118.3832,6700.0
2011-05-23 09:35:00,148.77,149.17,148.76,149.03,4500.0,118.3832,118.7015,118.3753,118.5901,4500.0
2011-05-23 09:40:00,149.03,149.23,148.92,148.99,4200.0,118.5901,118.7493,118.5026,118.5583,4200.0
2011-05-23 09:45:00,148.99,148.99,148.58,148.75,5600.0,118.5583,118.5583,118.232,118.3673,5600.0
2011-05-23 09:50:00,148.88,148.88,148.55,148.6,3100.0,118.4707,118.4707,118.2082,118.2479,3100.0
2011-05-23 09:55:00,148.67,148.73,148.59,148.7,3900.0,118.3036,118.3514,118.24,118.3275,3900.0
2011-05-23 10:00:00,148.62,149.06,148.61,148.98,2600.0,118.2639,118.614,118.2559,118.5503,2600.0
2011-05-23 10:05:00,148.98,149.0,148.84,148.84,1400.0,118.5503,118.5662,118.4389,118.4389,1400.0
2011-05-23 10:10:00,148.81,148.82,148.52,148.67,7100.0,118.415,118.423,118.1843,118.3036,7100.0
2011-05-23 10:15:00,148.63,148.67,148.41,148.52,7900.0,118.2718,118.3036,118.0967,118.1843,7900.0
2011-05-23 10:20:00,148.52,148.8,148.48,148.57,6500.0,118.1843,118.4071,118.1525,118.2241,6500.0
2011-05-23 10:25:00,148.58,148.84,148.53,148.84,2400.0,118.232,118.4389,118.1922,118.4389,2400.0
2011-05-23 10:30:00,148.82,148.97,148.82,148.96,1500.0,118.423,118.5424,118.423,118.5344,1500.0
2011-05-23 10:35:00,148.97,149.01,148.8,148.94,1800.0,118.5424,118.5742,118.4071,118.5185,1800.0
2011-05-23 10:40:00,148.81,148.88,148.76,148.88,2800.0,118.415,118.4707,118.3753,118.4707,2800.0
2011-05-23 10:45:00,148.88,148.91,148.67,148.67,4100.0,118.4707,118.4946,118.3036,118.3036,4100.0
2011-05-23 10:50:00,148.84,148.84,148.66,148.74,2700.0,118.4389,118.4389,118.2957,118.3593,2700.0
2011-05-23 10:55:00,148.8,148.97,148.6,148.7,5600.0,118.4071,118.5424,118.2479,118.3275,5600.0
2011-05-23 11:00:00,148.6,148.92,148.6,148.87,2900.0,118.2479,118.5026,118.2479,118.4628,2900.0
2011-05-23 11:05:00,148.81,148.81,148.51,148.54,13500.0,118.415,118.415,118.1763,118.2002,13500.0
2011-05-23 11:10:00,148.54,148.58,148.38,148.4,20100.0,118.2002,118.232,118.0729,118.0888,20100.0
2011-05-23 11:15:00,148.4,148.51,148.27,148.51,20200.0,118.0888,118.1763,117.9853,118.1763,20200.0
2011-05-23 11:20:00,148.46,148.6,148.37,148.6,2400.0,118.1365,118.2479,118.0649,118.2479,2400.0
2011-05-23 11:25:00,148.58,148.83,148.51,148.71,1600.0,118.232,118.431,118.1763,118.3355,1600.0
2011-05-23 11:30:00,148.71,148.79,148.52,148.62,5500.0,118.3355,118.3991,118.1843,118.2639,5500.0
2011-05-23 11:35:00,148.56,148.58,148.32,148.58,14500.0,118.2161,118.232,118.0251,118.232,14500.0
2011-05-23 11:40:00,148.57,148.62,148.39,148.62,3400.0,118.2241,118.2639,118.0808,118.2639,3400.0
2011-05-23 11:45:00,148.62,148.7,148.54,148.64,5900.0,118.2639,118.3275,118.2002,118.2798,5900.0
2011-05-23 11:50:00,148.64,148.79,148.64,148.7,3200.0,118.2798,118.3991,118.2798,118.3275,3200.0
2011-05-23 11:55:00,148.71,148.76,148.58,148.74,4600.0,118.3355,118.3753,118.232,118.3593,4600.0
2011-05-23 12:00:00,148.71,148.73,148.65,148.69,3200.0,118.3355,118.3514,118.2877,118.3196,3200.0
2011-05-23 12:05:00,148.62,148.76,148.59,148.76,3000.0,118.2639,118.3753,118.24,118.3753,3000.0
2011-05-23 12:10:00,148.68,148.82,148.5,148.76,6500.0,118.3116,118.423,118.1684,118.3753,6500.0
2011-05-23 12:15:00,148.73,148.74,148.59,148.74,3400.0,118.3514,118.3593,118.24,118.3593,3400.0
2011-05-23 12:20:00,148.91,148.91,148.71,148.71,1000.0,118.4946,118.4946,118.3355,118.3355,1000.0
2011-05-23 12:25:00,148.65,148.87,148.65,148.81,2100.0,118.2877,118.4628,118.2877,118.415,2100.0
2011-05-23 12:30:00,148.83,148.93,148.7,148.93,2900.0,118.431,118.5105,118.3275,118.5105,2900.0
2011-05-23 12:35:00,148.85,148.96,148.78,148.83,2200.0,118.4469,118.5344,118.3912,118.431,2200.0
2011-05-23 12:40:00,148.83,148.87,148.68,148.76,5400.0,118.431,118.4628,118.3116,118.3753,5400.0
2011-05-23 12:45:00,148.73,148.91,148.73,148.86,1300.0,118.3514,118.4946,118.3514,118.4548,1300.0
2011-05-23 12:50:00,148.91,148.91,148.79,148.8,1200.0,118.4946,118.4946,118.3991,118.4071,1200.0
2011-05-23 12:55:00,148.8,148.84,148.73,148.81,2600.0,118.4071,118.4389,118.3514,118.415,2600.0
2011-05-23 13:00:00,148.82,148.82,148.73,148.79,1000.0,118.423,118.423,118.3514,118.3991,1000.0
2011-05-23 13:05:00,148.75,148.77,148.66,148.77,2300.0,118.3673,118.3832,118.2957,118.3832,2300.0
2011-05-23 13:10:00,148.77,148.93,148.77,148.92,1800.0,118.3832,118.5105,118.3832,118.5026,1800.0
2011-05-23 13:15:00,148.92,148.97,148.79,148.83,1200.0,118.5026,118.5424,118.3991,118.431,1200.0
2011-05-23 13:20:00,148.84,148.96,148.84,148.96,1100.0,118.4389,118.5344,118.4389,118.5344,1100.0
2011-05-23 13:25:00,148.92,148.92,148.6,148.66,4100.0,118.5026,118.5026,118.2479,118.2957,4100.0
2011-05-23 13:30:00,148.66,148.74,148.66,148.7,3600.0,118.2957,118.3593,118.2957,118.3275,3600.0
2011-05-23 13:35:00,148.76,148.81,148.7,148.78,2200.0,118.3753,118.415,118.3275,118.3912,2200.0
2011-05-23 13:40:00,148.71,148.78,148.71,148.76,600.0,118.3355,118.3912,118.3355,118.3753,600.0
2011-05-23 13:45:00,148.74,148.79,148.74,148.79,900.0,118.3593,118.3991,118.3593,118.3991,900.0
2011-05-23 13:50:00,148.84,148.92,148.83,148.9,2700.0,118.4389,118.5026,118.431,118.4867,2700.0
2011-05-23 13:55:00,148.82,149.11,148.82,149.0,2700.0,118.423,118.6538,118.423,118.5662,2700.0
2011-05-23 14:00:00,149.02,149.02,148.95,148.95,1200.0,118.5822,118.5822,118.5265,118.5265,1200.0
2011-05-23 14:05:00,148.98,149.27,148.97,149.27,3200.0,118.5503,118.7811,118.5424,118.7811,3200.0
2011-05-23 14:10:00,149.28,149.47,149.21,149.37,2800.0,118.789,118.9402,118.7333,118.8607,2800.0
2011-05-23 14:15:00,149.38,149.45,149.35,149.42,1800.0,118.8686,118.9243,118.8447,118.9005,1800.0
2011-05-23 14:20:00,149.35,149.35,149.24,149.32,1500.0,118.8447,118.8447,118.7572,118.8209,1500.0
2011-05-23 14:25:00,149.32,149.49,149.27,149.28,3000.0,118.8209,118.9562,118.7811,118.789,3000.0
2011-05-23 14:30:00,149.28,149.6,149.28,149.58,2000.0,118.789,119.0437,118.789,119.0278,2000.0
2011-05-23 14:35:00,149.52,149.9,149.48,149.73,5600.0,118.98,119.2824,118.9482,119.1471,5600.0
2011-05-23 14:40:00,149.75,149.79,149.4,149.58,5000.0,119.163,119.1949,118.8845,119.0278,5000.0
2011-05-23 14:45:00,149.49,149.56,149.42,149.46,5500.0,118.9562,119.0119,118.9005,118.9323,5500.0
2011-05-23 14:50:00,149.44,149.57,149.44,149.49,2300.0,118.9164,119.0198,118.9164,118.9562,2300.0
2011-05-23 14:55:00,149.5,149.61,149.45,149.49,5000.0,118.9641,119.0516,118.9243,118.9562,5000.0
2011-05-23 15:00:00,149.53,149.61,149.45,149.57,3200.0,118.988,119.0516,118.9243,119.0198,3200.0
2011-05-23 15:05:00,149.57,149.66,149.4,149.4,4600.0,119.0198,119.0914,118.8845,118.8845,4600.0
2011-05-23 15:10:00,149.35,149.42,149.16,149.23,7400.0,118.8447,118.9005,118.6936,118.7493,7400.0
2011-05-23 15:15:00,149.19,149.22,149.14,149.18,5100.0,118.7174,118.7413,118.6776,118.7095,5100.0
2011-05-23 15:20:00,149.19,149.28,149.17,149.24,6100.0,118.7174,118.789,118.7015,118.7572,6100.0
2011-05-23 15:25:00,149.23,149.25,149.1,149.14,5500.0,118.7493,118.7652,118.6458,118.6776,5500.0
2011-05-23 15:30:00,149.15,149.2,149.01,149.07,5300.0,118.6856,118.7254,118.5742,118.6219,5300.0
2011-05-23 15:35:00,149.05,149.06,148.88,148.95,7900.0,118.606,118.614,118.4707,118.5265,7900.0
2011-05-23 15:40:00,148.95,149.02,148.95,148.97,8600.0,118.5265,118.5822,118.5265,118.5424,8600.0
2011-05-23 15:45:00,148.99,149.12,148.95,148.99,16700.0,118.5583,118.6617,118.5265,118.5583,16700.0
2011-05-23 15:50:00,149.02,149.04,148.84,148.84,31400.0,118.5822,118.5981,118.4389,118.4389,31400.0
2011-05-23 15:55:00,148.84,149.0,148.73,148.83,50800.0,118.4389,118.5662,118.3514,118.431,50800.0
2011-05-24 09:30:00,149.26,149.79,149.26,149.55,7900.0,118.7731,119.1949,118.7731,119.0039,7900.0
2011-05-24 09:35:00,149.6,149.62,149.19,149.19,2300.0,119.0437,119.0596,118.7174,118.7174,2300.0
2011-05-24 09:40:00,149.21,149.21,148.41,148.5,12000.0,118.7333,118.7333,118.0967,118.1684,12000.0
2011-05-24 09:45:00,148.42,148.49,148.12,148.14,9800.0,118.1047,118.1604,117.866,117.8819,9800.0
2011-05-24 09:50:00,148.23,148.41,148.18,148.38,10300.0,117.9535,118.0967,117.9137,118.0729,10300.0
2011-05-24 09:55:00,148.38,148.49,148.07,148.12,7800.0,118.0729,118.1604,117.8262,117.866,7800.0
2011-05-24 10:00:00,148.15,148.4,147.91,147.96,9100.0,117.8899,118.0888,117.6989,117.7387,9100.0
2011-05-24 10:05:00,147.87,147.9,147.68,147.7,13600.0,117.667,117.6909,117.5159,117.5318,13600.0
2011-05-24 10:10:00,147.7,147.91,147.57,147.8,13000.0,117.5318,117.6989,117.4283,117.6113,13000.0
2011-05-24 10:15:00,147.87,147.97,147.86,147.96,5400.0,117.667,117.7466,117.6591,117.7387,5400.0
2011-05-24 10:20:00,147.96,148.01,147.91,148.01,8800.0,117.7387,117.7784,117.6989,117.7784,8800.0
2011-05-24 10:25:00,147.91,148.18,147.69,147.69,9200.0,117.6989,117.9137,117.5238,117.5238,9200.0
2011-05-24 10:30:00,147.8,147.9,147.71,147.86,4500.0,117.6113,117.6909,117.5397,117.6591,4500.0
2011-05-24 10:35:00,147.81,147.89,147.66,147.67,5200.0,117.6193,117.683,117.4999,117.5079,5200.0
2011-05-24 10:40:00,147.67,147.91,147.65,147.91,5100.0,117.5079,117.6989,117.492,117.6989,5100.0
2011-05-24 10:45:00,147.9,147.96,147.85,147.87,5200.0,117.6909,117.7387,117.6511,117.667,5200.0
2011-05-24 10:50:00,147.85,147.94,147.64,147.67,2400.0,117.6511,117.7227,117.484,117.5079,2400.0
2011-05-24 10:55:00,147.66,147.69,147.52,147.52,1600.0,117.4999,117.5238,117.3885,117.3885,1600.0
2011-05-24 11:00:00,147.59,147.85,147.59,147.83,1400.0,117.4442,117.6511,117.4442,117.6352,1400.0
2011-05-24 11:05:00,147.77,147.91,147.72,147.91,2900.0,117.5875,117.6989,117.5477,117.6989,2900.0
2011-05-24 11:10:00,147.81,148.0,147.75,148.0,13900.0,117.6193,117.7705,117.5716,117.7705,13900.0
2011-05-24 11:15:00,147.9,147.99,147.79,147.87,3000.0,117.6909,117.7625,117.6034,117.667,3000.0
2011-05-24 11:20:00,147.78,147.88,147.66,147.74,9900.0,117.5954,117.675,117.4999,117.5636,9900.0
2011-05-24 11:25:00,147.78,147.82,147.55,147.68,8200.0,117.5954,117.6273,117.4124,117.5159,8200.0
2011-05-24 11:30:00,147.58,147.88,147.58,147.85,14400.0,117.4363,117.675,117.4363,117.6511,14400.0
2011-05-24 11:35:00,147.85,147.99,147.83,147.91,7100.0,117.6511,117.7625,117.6352,117.6989,7100.0
2011-05-24 11:40:00,147.9,147.9,147.75,147.81,4300.0,117.6909,117.6909,117.5716,117.6193,4300.0
2011-05-24 11:45:00,147.83,147.91,147.73,147.86,11100.0,117.6352,117.6989,117.5556,117.6591,11100.0
2011-05-24 11:50:00,147.86,147.99,147.81,147.9,16100.0,117.6591,117.7625,117.6193,117.6909,16100.0
2011-05-24 11:55:00,147.89,147.92,147.82,147.86,7000.0,117.683,117.7068,117.6273,117.6591,7000.0
2011-05-24 12:00:00,147.88,147.89,147.73,147.81,8700.0,117.675,117.683,117.5556,117.6193,8700.0
2011-05-24 12:05:00,147.75,147.86,147.75,147.82,14600.0,117.5716,117.6591,117.5716,117.6273,14600.0
2011-05-24 12:10:00,147.84,147.84,147.68,147.76,5500.0,117.6432,117.6432,117.5159,117.5795,5500.0
2011-05-24 12:15:00,147.74,147.74,147.55,147.57,1300.0,117.5636,117.5636,117.4124,117.4283,1300.0
2011-05-24 12:20:00,147.53,147.53,147.39,147.44,2800.0,117.3965,117.3965,117.2851,117.3249,2800.0
2011-05-24 12:25:00,147.46,147.54,147.46,147.54,3300.0,117.3408,117.4044,117.3408,117.4044,3300.0
2011-05-24 12:30:00,147.56,147.56,147.39,147.43,4300.0,117.4204,117.4204,117.2851,117.3169,4300.0
2011-05-24 12:35:00,147.51,147.56,147.46,147.53,3800.0,117.3806,117.4204,117.3408,117.3965,3800.0
2011-05-24 12:40:00,147.52,147.56,147.51,147.53,3500.0,117.3885,117.4204,117.3806,117.3965,3500.0
2011-05-24 12:45:00,147.5,147.5,147.38,147.39,4200.0,117.3726,117.3726,117.2771,117.2851,4200.0
2011-05-24 12:50:00,147.36,147.46,147.36,147.39,2200.0,117.2612,117.3408,117.2612,117.2851,2200.0
2011-05-24 12:55:00,147.34,147.35,147.22,147.22,5700.0,117.2453,117.2533,117.1498,117.1498,5700.0
2011-05-24 13:00:00,147.21,147.44,147.2,147.42,3200.0,117.1419,117.3249,117.1339,117.309,3200.0
2011-05-24 13:05:00,147.5,147.54,147.46,147.5,1300.0,117.3726,117.4044,117.3408,117.3726,1300.0
2011-05-24 13:10:00,147.45,147.45,147.39,147.41,1100.0,117.3328,117.3328,117.2851,117.301,1100.0
2011-05-24 13:15:00,147.44,147.44,147.29,147.36,1700.0,117.3249,117.3249,117.2055,117.2612,1700.0
2011-05-24 13:20:00,147.29,147.58,147.1,147.12,35400.0,117.2055,117.4363,117.0543,117.0702,35400.0
2011-05-24 13:25:00,147.12,147.16,147.0,147.05,8000.0,117.0702,117.1021,116.9747,117.0145,8000.0
2011-05-24 13:30:00,147.06,147.06,146.97,146.99,3200.0,117.0225,117.0225,116.9509,116.9668,3200.0
2011-05-24 13:35:00,146.85,147.0,146.85,146.93,3000.0,116.8554,116.9747,116.8554,116.919,3000.0
2011-05-24 13:40:00,146.92,146.96,146.9,146.96,900.0,116.9111,116.9429,116.8952,116.9429,900.0
2011-05-24 13:45:00,146.97,147.14,146.97,147.08,1500.0,116.9509,117.0862,116.9509,117.0384,1500.0
2011-05-24 13:50:00,147.17,147.31,147.17,147.31,2100.0,117.11,117.2214,117.11,117.2214,2100.0
2011-05-24 13:55:00,147.37,147.4,147.32,147.34,1800.0,117.2692,117.293,117.2294,117.2453,1800.0
2011-05-24 14:00:00,147.31,147.43,147.31,147.38,3600.0,117.2214,117.3169,117.2214,117.2771,3600.0
2011-05-24 14:05:00,147.4,147.48,147.4,147.48,3900.0,117.293,117.3567,117.293,117.3567,3900.0
2011-05-24 14:10:00,147.47,147.54,147.41,147.45,3400.0,117.3487,117.4044,117.301,117.3328,3400.0
2011-05-24 14:15:00,147.48,147.66,147.46,147.66,3100.0,117.3567,117.4999,117.3408,117.4999,3100.0
2011-05-24 14:20:00,147.64,147.65,147.57,147.6,8700.0,117.484,117.492,117.4283,117.4522,8700.0
2011-05-24 14:25:00,147.61,147.63,147.49,147.6,10100.0,117.4602,117.4761,117.3647,117.4522,10100.0
2011-05-24 14:30:00,147.54,147.64,147.47,147.52,9200.0,117.4044,117.484,117.3487,117.3885,9200.0
2011-05-24 14:35:00,147.55,147.59,147.52,147.57,11000.0,117.4124,117.4442,117.3885,117.4283,11000.0
2011-05-24 14:40:00,147.57,147.6,147.49,147.58,10800.0,117.4283,117.4522,117.3647,117.4363,10800.0
2011-05-24 14:45:00,147.55,147.64,147.51,147.52,3700.0,117.4124,117.484,117.3806,117.3885,3700.0
2011-05-24 14:50:00,147.52,147.53,147.46,147.52,4700.0,117.3885,117.3965,117.3408,117.3885,4700.0
2011-05-24 14:55:00,147.55,147.64,147.54,147.58,4100.0,117.4124,117.484,117.4044,117.4363,4100.0
2011-05-24 15:00:00,147.58,147.83,147.58,147.83,5900.0,117.4363,117.6352,117.4363,117.6352,5900.0
2011-05-24 15:05:00,147.85,147.86,147.66,147.79,8100.0,117.6511,117.6591,117.4999,117.6034,8100.0
2011-05-24 15:10:00,147.8,147.8,147.64,147.73,11100.0,117.6113,117.6113,117.484,117.5556,11100.0
2011-05-24 15:15:00,147.73,147.79,147.7,147.78,8600.0,117.5556,117.6034,117.5318,117.5954,8600.0
2011-05-24 15:20:00,147.78,147.89,147.74,147.82,10600.0,117.5954,117.683,117.5636,117.6273,10600.0
2011-05-24 15:25:00,147.81,147.87,147.8,147.85,11600.0,117.6193,117.667,117.6113,117.6511,11600.0
2011-05-24 15:30:00,147.83,147.84,147.7,147.75,17800.0,117.6352,117.6432,117.5318,117.5716,17800.0
2011-05-24 15:35:00,147.74,147.75,147.64,147.65,16100.0,117.5636,117.5716,117.484,117.492,16100.0
2011-05-24 15:40:00,147.64,147.67,147.56,147.56,14900.0,117.484,117.5079,117.4204,117.4204,14900.0
2011-05-24 15:45:00,147.59,147.63,147.46,147.51,16500.0,117.4442,117.4761,117.3408,117.3806,16500.0
2011-05-24 15:50:00,147.51,147.54,147.44,147.48,17200.0,117.3806,117.4044,117.3249,117.3567,17200.0
2011-05-24 15:55:00,147.47,147.49,147.34,147.37,26700.0,117.3487,117.3647,117.2453,117.2692,26700.0
2011-05-25 09:30:00,147.14,147.47,147.14,147.33,12200.0,117.0862,117.3487,117.0862,117.2373,12200.0
2011-05-25 09:35:00,147.17,147.37,147.05,147.28,7100.0,117.11,117.2692,117.0145,117.1976,7100.0
2011-05-25 09:40:00,147.37,147.69,147.37,147.49,3400.0,117.2692,117.5238,117.2692,117.3647,3400.0
2011-05-25 09:45:00,147.39,147.61,147.29,147.59,5700.0,117.2851,117.4602,117.2055,117.4442,5700.0
2011-05-25 09:50:00,147.57,147.62,147.34,147.62,4100.0,117.4283,117.4681,117.2453,117.4681,4100.0
2011-05-25 09:55:00,147.65,147.9,147.54,147.54,5900.0,117.492,117.6909,117.4044,117.4044,5900.0
2011-05-25 10:00:00,147.31,147.57,147.13,147.33,4700.0,117.2214,117.4283,117.0782,117.2373,4700.0
2011-05-25 10:05:00,147.41,147.56,147.34,147.44,3000.0,117.301,117.4204,117.2453,117.3249,3000.0
2011-05-25 10:10:00,147.4,147.47,147.22,147.47,3900.0,117.293,117.3487,117.1498,117.3487,3900.0
2011-05-25 10:15:00,147.5,147.54,147.29,147.33,2900.0,117.3726,117.4044,117.2055,117.2373,2900.0
2011-05-25 10:20:00,147.3,147.59,147.26,147.5,4300.0,117.2135,117.4442,117.1816,117.3726,4300.0
2011-05-25 10:25:00,147.61,147.64,147.43,147.5,6700.0,117.4602,117.484,117.3169,117.3726,6700.0
2011-05-25 10:30:00,147.49,147.74,147.48,147.6,3800.0,117.3647,117.5636,117.3567,117.4522,3800.0
2011-05-25 10:35:00,147.6,147.97,147.56,147.9,8100.0,117.4522,117.7466,117.4204,117.6909,8100.0
2011-05-25 10:40:00,147.88,148.03,147.83,147.99,4800.0,117.675,117.7944,117.6352,117.7625,4800.0
2011-05-25 10:45:00,147.96,148.02,147.89,147.9,4900.0,117.7387,117.7864,117.683,117.6909,4900.0
2011-05-25 10:50:00,147.9,148.01,147.89,147.93,5200.0,117.6909,117.7784,117.683,117.7148,5200.0
2011-05-25 10:55:00,147.94,148.15,147.88,147.88,5700.0,117.7227,117.8899,117.675,117.675,5700.0
2011-05-25 11:00:00,147.94,148.07,147.91,148.07,4400.0,117.7227,117.8262,117.6989,117.8262,4400.0
2011-05-25 11:05:00,148.08,148.28,147.95,147.97,3600.0,117.8342,117.9933,117.7307,117.7466,3600.0
2011-05-25 11:10:00,147.95,148.14,147.93,148.11,6700.0,117.7307,117.8819,117.7148,117.858,6700.0
2011-05-25 11:15:00,148.11,148.2,148.11,148.2,900.0,117.858,117.9296,117.858,117.9296,900.0
2011-05-25 11:20:00,148.21,148.32,148.13,148.14,2000.0,117.9376,118.0251,117.8739,117.8819,2000.0
2011-05-25 11:25:00,148.09,148.19,148.04,148.1,4300.0,117.8421,117.9217,117.8023,117.8501,4300.0
2011-05-25 11:30:00,148.1,148.19,148.1,148.12,6000.0,117.8501,117.9217,117.8501,117.866,6000.0
2011-05-25 11:35:00,148.19,148.3,148.11,148.16,1500.0,117.9217,118.0092,117.858,117.8978,1500.0
2011-05-25 11:40:00,148.19,148.44,148.18,148.38,5400.0,117.9217,118.1206,117.9137,118.0729,5400.0
2011-05-25 11:45:00,148.35,148.5,148.29,148.29,2000.0,118.049,118.1684,118.0013,118.0013,2000.0
2011-05-25 11:50:00,148.3,148.33,148.2,148.2,1100.0,118.0092,118.0331,117.9296,117.9296,1100.0
2011-05-25 11:55:00,148.24,148.31,148.22,148.26,4500.0,117.9615,118.0172,117.9456,117.9774,4500.0
2011-05-25 12:00:00,148.28,148.43,148.27,148.37,2100.0,117.9933,118.1127,117.9853,118.0649,2100.0
2011-05-25 12:05:00,148.36,148.43,148.32,148.33,1800.0,118.057,118.1127,118.0251,118.0331,1800.0
2011-05-25 12:10:00,148.33,148.34,148.2,148.29,5900.0,118.0331,118.041,117.9296,118.0013,5900.0
2011-05-25 12:15:00,148.29,148.32,148.12,148.12,5000.0,118.0013,118.0251,117.866,117.866,5000.0
2011-05-25 12:20:00,148.15,148.15,148.06,148.09,1100.0,117.8899,117.8899,117.8182,117.8421,1100.0
2011-05-25 12:25:00,148.08,148.14,148.04,148.04,6100.0,117.8342,117.8819,117.8023,117.8023,6100.0
2011-05-25 12:30:00,148.03,148.12,147.94,148.12,3200.0,117.7944,117.866,117.7227,117.866,3200.0
2011-05-25 12:35:00,148.2,148.2,148.09,148.13,5200.0,117.9296,117.9296,117.8421,117.8739,5200.0
2011-05-25 12:40:00,148.09,148.14,148.05,148.1,1200.0,117.8421,117.8819,117.8103,117.8501,1200.0
2011-05-25 12:45:00,148.14,148.17,148.03,148.03,1200.0,117.8819,117.9058,117.7944,117.7944,1200.0
2011-05-25 12:50:00,148.03,148.11,147.99,148.08,1000.0,117.7944,117.858,117.7625,117.8342,1000.0
2011-05-25 12:55:00,148.07,148.27,148.07,148.25,1800.0,117.8262,117.9853,117.8262,117.9694,1800.0
2011-05-25 13:00:00,148.2,148.24,148.2,148.2,1400.0,117.9296,117.9615,117.9296,117.9296,1400.0
2011-05-25 13:05:00,148.2,148.28,148.2,148.28,600.0,117.9296,117.9933,117.9296,117.9933,600.0
2011-05-25 13:10:00,148.24,148.27,148.14,148.16,2900.0,117.9615,117.9853,117.8819,117.8978,2900.0
2011-05-25 13:15:00,148.19,148.22,148.16,148.16,800.0,117.9217,117.9456,117.8978,117.8978,800.0
2011-05-25 13:20:00,148.18,148.22,148.14,148.16,2400.0,117.9137,117.9456,117.8819,117.8978,2400.0
2011-05-25 13:25:00,148.16,148.18,148.07,148.1,2900.0,117.8978,117.9137,117.8262,117.8501,2900.0
2011-05-25 13:30:00,148.12,148.19,148.08,148.12,3600.0,117.866,117.9217,117.8342,117.866,3600.0
2011-05-25 13:35:00,148.13,148.18,148.11,148.15,1800.0,117.8739,117.9137,117.858,117.8899,1800.0
2011-05-25 13:40:00,148.13,148.24,148.07,148.24,2600.0,117.8739,117.9615,117.8262,117.9615,2600.0
2011-05-25 13:45:00,148.24,148.24,148.2,148.22,1200.0,117.9615,117.9615,117.9296,117.9456,1200.0
2011-05-25 13:50:00,148.12,148.13,148.02,148.06,4100.0,117.866,117.8739,117.7864,117.8182,4100.0
2011-05-25 13:55:00,148.07,148.07,148.04,148.04,600.0,117.8262,117.8262,117.8023,117.8023,600.0
2011-05-25 14:00:00,148.01,148.1,147.97,147.98,5700.0,117.7784,117.8501,117.7466,117.7546,5700.0
2011-05-25 14:05:00,148.0,148.05,147.99,148.05,2700.0,117.7705,117.8103,117.7625,117.8103,2700.0
2011-05-25 14:10:00,148.05,148.1,148.0,148.07,5700.0,117.8103,117.8501,117.7705,117.8262,5700.0
2011-05-25 14:15:00,148.07,148.13,148.05,148.07,4300.0,117.8262,117.8739,117.8103,117.8262,4300.0
2011-05-25 14:20:00,148.05,148.13,148.05,148.13,6000.0,117.8103,117.8739,117.8103,117.8739,6000.0
2011-05-25 14:25:00,148.1,148.13,148.05,148.11,7600.0,117.8501,117.8739,117.8103,117.858,7600.0
2011-05-25 14:30:00,148.13,148.26,148.13,148.26,7800.0,117.8739,117.9774,117.8739,117.9774,7800.0
2011-05-25 14:35:00,148.25,148.26,148.09,148.14,6300.0,117.9694,117.9774,117.8421,117.8819,6300.0
2011-05-25 14:40:00,148.14,148.2,148.11,148.16,4600.0,117.8819,117.9296,117.858,117.8978,4600.0
2011-05-25 14:45:00,148.16,148.2,148.14,148.16,3900.0,117.8978,117.9296,117.8819,117.8978,3900.0
2011-05-25 14:50:00,148.19,148.3,148.15,148.19,3800.0,117.9217,118.0092,117.8899,117.9217,3800.0
2011-05-25 14:55:00,148.19,148.32,148.17,148.32,3700.0,117.9217,118.0251,117.9058,118.0251,3700.0
2011-05-25 15:00:00,148.32,148.4,148.26,148.39,6400.0,118.0251,118.0888,117.9774,118.0808,6400.0
2011-05-25 15:05:00,148.4,148.75,148.4,148.72,4700.0,118.0888,118.3673,118.0888,118.3434,4700.0
2011-05-25 15:10:00,148.68,148.7,148.57,148.65,9800.0,118.3116,118.3275,118.2241,118.2877,9800.0
2011-05-25 15:15:00,148.65,148.66,148.6,148.63,6500.0,118.2877,118.2957,118.2479,118.2718,6500.0
2011-05-25 15:20:00,148.63,148.64,148.6,148.63,6400.0,118.2718,118.2798,118.2479,118.2718,6400.0
2011-05-25 15:25:00,148.63,148.7,148.6,148.7,6000.0,118.2718,118.3275,118.2479,118.3275,6000.0
2011-05-25 15:30:00,148.7,148.72,148.61,148.61,7200.0,118.3275,118.3434,118.2559,118.2559,7200.0
2011-05-25 15:35:00,148.61,148.75,148.61,148.66,6300.0,118.2559,118.3673,118.2559,118.2957,6300.0
2011-05-25 15:40:00,148.67,148.74,148.67,148.67,5800.0,118.3036,118.3593,118.3036,118.3036,5800.0
2011-05-25 15:45:00,148.69,148.69,148.56,148.6,19300.0,118.3196,118.3196,118.2161,118.2479,19300.0
2011-05-25 15:50:00,148.61,148.64,148.47,148.49,13500.0,118.2559,118.2798,118.1445,118.1604,13500.0
2011-05-25 15:55:00,148.5,148.5,148.35,148.46,23500.0,118.1684,118.1684,118.049,118.1365,23500.0
2011-05-26 09:30:00,148.34,148.34,147.3,147.64,5000.0,118.041,118.041,117.2135,117.484,5000.0
2011-05-26 09:35:00,147.97,148.36,147.97,148.09,1800.0,117.7466,118.057,117.7466,117.8421,1800.0
2011-05-26 09:40:00,148.05,148.05,147.8,147.82,1800.0,117.8103,117.8103,117.6113,117.6273,1800.0
2011-05-26 09:45:00,147.76,147.81,147.68,147.81,1600.0,117.5795,117.6193,117.5159,117.6193,1600.0
2011-05-26 09:50:00,147.98,148.33,147.98,148.06,7100.0,117.7546,118.0331,117.7546,117.8182,7100.0
2011-05-26 09:55:00,148.07,148.22,148.01,148.09,10200.0,117.8262,117.9456,117.7784,117.8421,10200.0
2011-05-26 10:00:00,148.17,148.26,148.05,148.12,4700.0,117.9058,117.9774,117.8103,117.866,4700.0
2011-05-26 10:05:00,148.13,148.41,148.05,148.15,5800.0,117.8739,118.0967,117.8103,117.8899,5800.0
2011-05-26 10:10:00,148.2,148.27,148.05,148.22,4900.0,117.9296,117.9853,117.8103,117.9456,4900.0
2011-05-26 10:15:00,148.14,148.26,148.1,148.12,1400.0,117.8819,117.9774,117.8501,117.866,1400.0
2011-05-26 10:20:00,148.05,148.45,148.05,148.45,5900.0,117.8103,118.1286,117.8103,118.1286,5900.0
2011-05-26 10:25:00,148.45,148.47,148.37,148.46,1600.0,118.1286,118.1445,118.0649,118.1365,1600.0
2011-05-26 10:30:00,148.4,148.42,148.19,148.3,3700.0,118.0888,118.1047,117.9217,118.0092,3700.0
2011-05-26 10:35:00,148.38,148.68,148.28,148.65,2000.0,118.0729,118.3116,117.9933,118.2877,2000.0
2011-05-26 10:40:00,148.59,148.59,148.41,148.41,1800.0,118.24,118.24,118.0967,118.0967,1800.0
2011-05-26 10:45:00,148.45,148.45,148.28,148.42,1100.0,118.1286,118.1286,117.9933,118.1047,1100.0
2011-05-26 10:50:00,148.33,148.33,148.09,148.18,2400.0,118.0331,118.0331,117.8421,117.9137,2400.0
2011-05-26 10:55:00,148.13,148.2,148.11,148.11,1100.0,117.8739,117.9296,117.858,117.858,1100.0
2011-05-26 11:00:00,148.15,148.17,148.06,148.15,4000.0,117.8899,117.9058,117.8182,117.8899,4000.0
2011-05-26 11:05:00,148.15,148.38,148.15,148.3,2500.0,117.8899,118.0729,117.8899,118.0092,2500.0
2011-05-26 11:10:00,148.3,148.34,148.23,148.27,1500.0,118.0092,118.041,117.9535,117.9853,1500.0
2011-05-26 11:15:00,148.21,148.49,148.21,148.46,2900.0,117.9376,118.1604,117.9376,118.1365,2900.0
2011-05-26 11:20:00,148.48,148.5,148.28,148.28,1300.0,118.1525,118.1684,117.9933,117.9933,1300.0
2011-05-26 11:25:00,148.34,148.43,148.34,148.43,1500.0,118.041,118.1127,118.041,118.1127,1500.0
2011-05-26 11:30:00,148.46,148.51,148.42,148.45,2800.0,118.1365,118.1763,118.1047,118.1286,2800.0
2011-05-26 11:35:00,148.39,148.45,148.22,148.22,800.0,118.0808,118.1286,117.9456,117.9456,800.0
2011-05-26 11:40:00,148.26,148.32,148.22,148.32,800.0,117.9774,118.0251,117.9456,118.0251,800.0
2011-05-26 11:45:00,148.41,148.48,148.35,148.48,2300.0,118.0967,118.1525,118.049,118.1525,2300.0
2011-05-26 11:50:00,148.42,148.6,148.42,148.47,4600.0,118.1047,118.2479,118.1047,118.1445,4600.0
2011-05-26 11:55:00,148.42,148.43,148.37,148.37,1100.0,118.1047,118.1127,118.0649,118.0649,1100.0
2011-05-26 12:00:00,148.39,148.41,148.34,148.34,1000.0,118.0808,118.0967,118.041,118.041,1000.0
2011-05-26 12:05:00,148.37,148.39,148.31,148.37,2400.0,118.0649,118.0808,118.0172,118.0649,2400.0
2011-05-26 12:10:00,148.39,148.56,148.38,148.51,1900.0,118.0808,118.2161,118.0729,118.1763,1900.0
2011-05-26 12:15:00,148.53,148.54,148.46,148.51,1600.0,118.1922,118.2002,118.1365,118.1763,1600.0
2011-05-26 12:20:00,148.49,148.52,148.44,148.45,1100.0,118.1604,118.1843,118.1206,118.1286,1100.0
2011-05-26 12:25:00,148.47,148.59,148.47,148.59,2100.0,118.1445,118.24,118.1445,118.24,2100.0
2011-05-26 12:30:00,148.59,148.65,148.53,148.58,3400.0,118.24,118.2877,118.1922,118.232,3400.0
2011-05-26 12:35:00,148.55,148.64,148.54,148.6,2000.0,118.2082,118.2798,118.2002,118.2479,2000.0
2011-05-26 12:40:00,148.65,148.87,148.65,148.83,2700.0,118.2877,118.4628,118.2877,118.431,2700.0
2011-05-26 12:45:00,148.84,148.97,148.83,148.91,1800.0,118.4389,118.5424,118.431,118.4946,1800.0
2011-05-26 12:50:00,149.01,149.08,149.01,149.07,1800.0,118.5742,118.6299,118.5742,118.6219,1800.0
2011-05-26 12:55:00,149.05,149.05,148.87,148.87,2600.0,118.606,118.606,118.4628,118.4628,2600.0
2011-05-26 13:00:00,148.93,149.0,148.92,148.99,1000.0,118.5105,118.5662,118.5026,118.5583,1000.0
2011-05-26 13:05:00,149.03,149.18,149.03,149.06,1200.0,118.5901,118.7095,118.5901,118.614,1200.0
2011-05-26 13:10:00,149.03,149.07,149.03,149.07,400.0,118.5901,118.6219,118.5901,118.6219,400.0
2011-05-26 13:15:00,149.07,149.33,149.05,149.29,3600.0,118.6219,118.8288,118.606,118.797,3600.0
2011-05-26 13:20:00,149.25,149.28,149.21,149.28,1300.0,118.7652,118.789,118.7333,118.789,1300.0
2011-05-26 13:25:00,149.32,149.33,149.12,149.12,2800.0,118.8209,118.8288,118.6617,118.6617,2800.0
2011-05-26 13:30:00,149.09,149.21,149.06,149.21,2300.0,118.6379,118.7333,118.614,118.7333,2300.0
2011-05-26 13:35:00,149.2,149.2,149.08,149.08,200.0,118.7254,118.7254,118.6299,118.6299,200.0
2011-05-26 13:40:00,149.1,149.17,149.1,149.17,700.0,118.6458,118.7015,118.6458,118.7015,700.0
2011-05-26 13:45:00,149.15,149.15,149.1,149.15,1300.0,118.6856,118.6856,118.6458,118.6856,1300.0
2011-05-26 13:50:00,149.16,149.25,149.1,149.1,3000.0,118.6936,118.7652,118.6458,118.6458,3000.0
2011-05-26 13:55:00,149.1,149.14,149.1,149.1,700.0,118.6458,118.6776,118.6458,118.6458,700.0
2011-05-26 14:00:00,149.13,149.21,149.13,149.17,1600.0,118.6697,118.7333,118.6697,118.7015,1600.0
2011-05-26 14:05:00,149.16,149.23,149.16,149.17,1500.0,118.6936,118.7493,118.6936,118.7015,1500.0
2011-05-26 14:10:00,149.14,149.28,149.14,149.28,1700.0,118.6776,118.789,118.6776,118.789,1700.0
2011-05-26 14:15:00,149.2,149.22,149.2,149.22,200.0,118.7254,118.7413,118.7254,118.7413,200.0
2011-05-26 14:20:00,149.16,149.25,149.16,149.18,1300.0,118.6936,118.7652,118.6936,118.7095,1300.0
2011-05-26 14:25:00,149.22,149.38,149.22,149.33,2300.0,118.7413,118.8686,118.7413,118.8288,2300.0
2011-05-26 14:30:00,149.33,149.42,149.29,149.41,1600.0,118.8288,118.9005,118.797,118.8925,1600.0
2011-05-26 14:35:00,149.42,149.54,149.42,149.43,2900.0,118.9005,118.9959,118.9005,118.9084,2900.0
2011-05-26 14:40:00,149.46,149.52,149.45,149.5,2100.0,118.9323,118.98,118.9243,118.9641,2100.0
2011-05-26 14:45:00,149.51,149.64,149.5,149.62,2200.0,118.9721,119.0755,118.9641,119.0596,2200.0
2011-05-26 14:50:00,149.63,149.64,149.53,149.56,1400.0,119.0676,119.0755,118.988,119.0119,1400.0
2011-05-26 14:55:00,149.56,149.67,149.56,149.62,2100.0,119.0119,119.0994,119.0119,119.0596,2100.0
2011-05-26 15:00:00,149.61,149.66,149.61,149.64,1900.0,119.0516,119.0914,119.0516,119.0755,1900.0
2011-05-26 15:05:00,149.63,149.63,149.55,149.55,2500.0,119.0676,119.0676,119.0039,119.0039,2500.0
2011-05-26 15:10:00,149.54,149.54,149.38,149.43,5600.0,118.9959,118.9959,118.8686,118.9084,5600.0
2011-05-26 15:15:00,149.42,149.5,149.42,149.5,2600.0,118.9005,118.9641,118.9005,118.9641,2600.0
2011-05-26 15:20:00,149.52,149.64,149.49,149.6,5900.0,118.98,119.0755,118.9562,119.0437,5900.0
2011-05-26 15:25:00,149.59,149.68,149.59,149.68,3000.0,119.0357,119.1073,119.0357,119.1073,3000.0
2011-05-26 15:30:00,149.65,149.75,149.6,149.65,7500.0,119.0835,119.163,119.0437,119.0835,7500.0
2011-05-26 15:35:00,149.64,149.69,149.54,149.69,9000.0,119.0755,119.1153,118.9959,119.1153,9000.0
2011-05-26 15:40:00,149.7,149.7,149.64,149.66,1800.0,119.1233,119.1233,119.0755,119.0914,1800.0
2011-05-26 15:45:00,149.64,149.64,149.41,149.44,6400.0,119.0755,119.0755,118.8925,118.9164,6400.0
2011-05-26 15:50:00,149.41,149.51,149.4,149.43,5700.0,118.8925,118.9721,118.8845,118.9084,5700.0
2011-05-26 15:55:00,149.4,149.42,149.27,149.42,18000.0,118.8845,118.9005,118.7811,118.9005,18000.0
2011-05-27 09:30:00,149.8,149.8,149.62,149.68,3200.0,119.2028,119.2028,119.0596,119.1073,3200.0
2011-05-27 09:35:00,149.71,149.85,149.71,149.85,1200.0,119.1312,119.2426,119.1312,119.2426,1200.0
2011-05-27 09:40:00,149.85,149.85,149.84,149.84,500.0,119.2426,119.2426,119.2347,119.2347,500.0
2011-05-27 09:45:00,149.84,149.96,149.84,149.94,1500.0,119.2347,119.3302,119.2347,119.3142,1500.0
2011-05-27 09:50:00,149.95,149.98,149.85,149.9,2300.0,119.3222,119.3461,119.2426,119.2824,2300.0
2011-05-27 09:55:00,149.92,150.15,149.92,150.06,3700.0,119.2983,119.4813,119.2983,119.4097,3700.0
2011-05-27 10:00:00,149.99,150.07,149.7,149.73,6300.0,119.354,119.4177,119.1233,119.1471,6300.0
2011-05-27 10:05:00,149.77,150.0,149.67,149.7,5300.0,119.179,119.362,119.0994,119.1233,5300.0
2011-05-27 10:10:00,149.76,149.76,149.43,149.43,4400.0,119.171,119.171,118.9084,118.9084,4400.0
2011-05-27 10:15:00,149.45,149.64,149.45,149.62,1600.0,118.9243,119.0755,118.9243,119.0596,1600.0
2011-05-27 10:20:00,149.62,149.68,149.58,149.68,2500.0,119.0596,119.1073,119.0278,119.1073,2500.0
2011-05-27 10:25:00,149.68,149.83,149.64,149.83,500.0,119.1073,119.2267,119.0755,119.2267,500.0
2011-05-27 10:30:00,149.84,149.85,149.84,149.85,200.0,119.2347,119.2426,119.2347,119.2426,200.0
2011-05-27 10:35:00,149.7,149.72,149.67,149.67,700.0,119.1233,119.1392,119.0994,119.0994,700.0
2011-05-27 10:40:00,149.73,149.73,149.73,149.73,100.0,119.1471,119.1471,119.1471,119.1471,100.0
2011-05-27 10:45:00,149.73,149.82,149.73,149.82,500.0,119.1471,119.2188,119.1471,119.2188,500.0
2011-05-27 10:50:00,149.84,149.9,149.79,149.9,1000.0,119.2347,119.2824,119.1949,119.2824,1000.0
2011-05-27 10:55:00,149.9,150.08,149.88,150.08,1000.0,119.2824,119.4256,119.2665,119.4256,1000.0
2011-05-27 11:00:00,150.06,150.13,150.02,150.13,1200.0,119.4097,119.4654,119.3779,119.4654,1200.0
2011-05-27 11:05:00,150.14,150.17,150.01,150.01,1300.0,119.4734,119.4973,119.3699,119.3699,1300.0
2011-05-27 11:10:00,150.04,150.18,150.04,150.08,3600.0,119.3938,119.5052,119.3938,119.4256,3600.0
2011-05-27 11:15:00,149.98,150.03,149.91,149.99,1300.0,119.3461,119.3859,119.2904,119.354,1300.0
2011-05-27 11:20:00,149.92,150.09,149.9,150.03,3400.0,119.2983,119.4336,119.2824,119.3859,3400.0
2011-05-27 11:25:00,150.03,150.04,149.9,150.0,2600.0,119.3859,119.3938,119.2824,119.362,2600.0
2011-05-27 11:30:00,149.99,150.0,149.83,149.87,1200.0,119.354,119.362,119.2267,119.2585,1200.0
2011-05-27 11:35:00,149.87,149.92,149.87,149.87,800.0,119.2585,119.2983,119.2585,119.2585,800.0
2011-05-27 11:40:00,149.86,149.92,149.86,149.9,1400.0,119.2506,119.2983,119.2506,119.2824,1400.0
2011-05-27 11:45:00,149.87,150.0,149.87,149.99,1100.0,119.2585,119.362,119.2585,119.354,1100.0
2011-05-27 11:50:00,150.02,150.03,149.97,149.97,1000.0,119.3779,119.3859,119.3381,119.3381,1000.0
2011-05-27 11:55:00,149.94,149.94,149.89,149.93,800.0,119.3142,119.3142,119.2745,119.3063,800.0
2011-05-27 12:00:00,149.93,149.93,149.87,149.87,9900.0,119.3063,119.3063,119.2585,119.2585,9900.0
2011-05-27 12:05:00,149.87,149.9,149.87,149.9,2700.0,119.2585,119.2824,119.2585,119.2824,2700.0
2011-05-27 12:10:00,149.91,149.92,149.85,149.87,10200.0,119.2904,119.2983,119.2426,119.2585,10200.0
2011-05-27 12:15:00,149.87,150.02,149.87,150.02,6800.0,119.2585,119.3779,119.2585,119.3779,6800.0
2011-05-27 12:20:00,150.05,150.05,150.0,150.03,900.0,119.4018,119.4018,119.362,119.3859,900.0
2011-05-27 12:25:00,150.01,150.01,149.93,149.93,2700.0,119.3699,119.3699,119.3063,119.3063,2700.0
2011-05-27 12:30:00,149.94,149.99,149.9,149.99,900.0,119.3142,119.354,119.2824,119.354,900.0
2011-05-27 12:35:00,149.95,149.95,149.93,149.94,700.0,119.3222,119.3222,119.3063,119.3142,700.0
2011-05-27 12:40:00,149.96,149.97,149.94,149.95,900.0,119.3302,119.3381,119.3142,119.3222,900.0
2011-05-27 12:45:00,149.93,149.94,149.93,149.94,300.0,119.3063,119.3142,119.3063,119.3142,300.0
2011-05-27 12:50:00,149.95,149.96,149.87,149.91,2100.0,119.3222,119.3302,119.2585,119.2904,2100.0
2011-05-27 12:55:00,149.89,149.89,149.85,149.87,4800.0,119.2745,119.2745,119.2426,119.2585,4800.0
2011-05-27 13:00:00,149.9,149.92,149.85,149.88,2000.0,119.2824,119.2983,119.2426,119.2665,2000.0
2011-05-27 13:05:00,149.91,149.92,149.91,149.92,300.0,119.2904,119.2983,119.2904,119.2983,300.0
2011-05-27 13:10:00,149.94,149.99,149.93,149.93,1200.0,119.3142,119.354,119.3063,119.3063,1200.0
2011-05-27 13:15:00,149.87,149.89,149.81,149.86,1300.0,119.2585,119.2745,119.2108,119.2506,1300.0
2011-05-27 13:20:00,149.89,149.89,149.87,149.87,500.0,119.2745,119.2745,119.2585,119.2585,500.0
2011-05-27 13:25:00,149.82,149.82,149.73,149.77,1700.0,119.2188,119.2188,119.1471,119.179,1700.0
2011-05-27 13:30:00,149.79,149.79,149.74,149.74,300.0,119.1949,119.1949,119.1551,119.1551,300.0
2011-05-27 13:35:00,149.72,149.73,149.61,149.61,1300.0,119.1392,119.1471,119.0516,119.0516,1300.0
2011-05-27 13:40:00,149.68,149.68,149.68,149.68,200.0,119.1073,119.1073,119.1073,119.1073,200.0
2011-05-27 13:45:00,149.67,149.7,149.64,149.64,500.0,119.0994,119.1233,119.0755,119.0755,500.0
2011-05-27 13:50:00,149.65,149.66,149.63,149.66,800.0,119.0835,119.0914,119.0676,119.0914,800.0
2011-05-27 13:55:00,149.7,149.7,149.63,149.63,1600.0,119.1233,119.1233,119.0676,119.0676,1600.0
2011-05-27 14:00:00,149.68,149.68,149.52,149.58,2000.0,119.1073,119.1073,118.98,119.0278,2000.0
2011-05-27 14:05:00,149.51,149.53,149.45,149.47,600.0,118.9721,118.988,118.9243,118.9402,600.0
2011-05-27 14:10:00,149.55,149.6,149.55,149.6,1300.0,119.0039,119.0437,119.0039,119.0437,1300.0
2011-05-27 14:15:00,149.56,149.56,149.55,149.55,200.0,119.0119,119.0119,119.0039,119.0039,200.0
2011-05-27 14:20:00,149.57,149.58,149.56,149.58,400.0,119.0198,119.0278,119.0119,119.0278,400.0
2011-05-27 14:25:00,149.58,149.6,149.5,149.58,2000.0,119.0278,119.0437,118.9641,119.0278,2000.0
2011-05-27 14:30:00,149.52,149.57,149.5,149.57,1800.0,118.98,119.0198,118.9641,119.0198,1800.0
2011-05-27 14:35:00,149.56,149.68,149.56,149.64,1100.0,119.0119,119.1073,119.0119,119.0755,1100.0
2011-05-27 14:40:00,149.63,149.63,149.43,149.43,2700.0,119.0676,119.0676,118.9084,118.9084,2700.0
2011-05-27 14:45:00,149.44,149.52,149.44,149.47,700.0,118.9164,118.98,118.9164,118.9402,700.0
2011-05-27 14:50:00,149.37,149.41,149.32,149.41,2200.0,118.8607,118.8925,118.8209,118.8925,2200.0
2011-05-27 14:55:00,149.39,149.39,149.32,149.32,1000.0,118.8766,118.8766,118.8209,118.8209,1000.0
2011-05-27 15:00:00,149.33,149.33,149.24,149.29,3000.0,118.8288,118.8288,118.7572,118.797,3000.0
2011-05-27 15:05:00,149.34,149.37,149.33,149.37,1200.0,118.8368,118.8607,118.8288,118.8607,1200.0
2011-05-27 15:10:00,149.37,149.54,149.37,149.44,2700.0,118.8607,118.9959,118.8607,118.9164,2700.0
2011-05-27 15:15:00,149.42,149.53,149.4,149.51,1500.0,118.9005,118.988,118.8845,118.9721,1500.0
2011-05-27 15:20:00,149.5,149.54,149.45,149.54,2000.0,118.9641,118.9959,118.9243,118.9959,2000.0
2011-05-27 15:25:00,149.55,149.6,149.5,149.56,3600.0,119.0039,119.0437,118.9641,119.0119,3600.0
2011-05-27 15:30:00,149.55,149.66,149.49,149.66,7100.0,119.0039,119.0914,118.9562,119.0914,7100.0
2011-05-27 15:35:00,149.64,149.69,149.48,149.49,7400.0,119.0755,119.1153,118.9482,118.9562,7400.0
2011-05-27 15:40:00,149.49,149.57,149.46,149.48,6100.0,118.9562,119.0198,118.9323,118.9482,6100.0
2011-05-27 15:45:00,149.45,149.53,149.42,149.53,8100.0,118.9243,118.988,118.9005,118.988,8100.0
2011-05-27 15:50:00,149.51,149.54,149.41,149.45,5100.0,118.9721,118.9959,118.8925,118.9243,5100.0
2011-05-27 15:55:00,149.44,149.48,149.4,149.43,11400.0,118.9164,118.9482,118.8845,118.9084,11400.0
2011-05-31 09:30:00,151.16,151.16,150.44,150.44,7200.0,120.2851,120.2851,119.7121,119.7121,7200.0
2011-05-31 09:35:00,150.49,150.59,150.23,150.47,3500.0,119.7519,119.8315,119.545,119.736,3500.0
2011-05-31 09:40:00,150.47,150.49,150.21,150.36,3900.0,119.736,119.7519,119.5291,119.6485,3900.0
2011-05-31 09:45:00,150.29,150.32,150.01,150.14,5300.0,119.5928,119.6166,119.3699,119.4734,5300.0
2011-05-31 09:50:00,150.04,150.35,150.04,150.09,3400.0,119.3938,119.6405,119.3938,119.4336,3400.0
2011-05-31 09:55:00,150.2,150.2,149.94,150.02,4000.0,119.5211,119.5211,119.3142,119.3779,4000.0
2011-05-31 10:00:00,149.94,149.97,149.48,149.8,3100.0,119.3142,119.3381,118.9482,119.2028,3100.0
2011-05-31 10:05:00,149.76,149.89,149.76,149.87,700.0,119.171,119.2745,119.171,119.2585,700.0
2011-05-31 10:10:00,149.96,149.97,149.78,149.78,3600.0,119.3302,119.3381,119.1869,119.1869,3600.0
2011-05-31 10:15:00,149.85,149.85,149.67,149.79,1800.0,119.2426,119.2426,119.0994,119.1949,1800.0
2011-05-31 10:20:00,149.88,149.88,149.6,149.75,17500.0,119.2665,119.2665,119.0437,119.163,17500.0
2011-05-31 10:25:00,149.67,149.83,149.67,149.83,300.0,119.0994,119.2267,119.0994,119.2267,300.0
2011-05-31 10:30:00,149.77,149.77,149.48,149.49,1900.0,119.179,119.179,118.9482,118.9562,1900.0
2011-05-31 10:35:00,149.5,149.59,149.5,149.57,800.0,118.9641,119.0357,118.9641,119.0198,800.0
2011-05-31 10:40:00,149.6,149.72,149.6,149.63,600.0,119.0437,119.1392,119.0437,119.0676,600.0
2011-05-31 10:45:00,149.83,149.83,149.76,149.77,5100.0,119.2267,119.2267,119.171,119.179,5100.0
2011-05-31 10:50:00,149.68,149.69,149.41,149.51,3500.0,119.1073,119.1153,118.8925,118.9721,3500.0
2011-05-31 10:55:00,149.51,149.62,149.4,149.41,4800.0,118.9721,119.0596,118.8845,118.8925,4800.0
2011-05-31 11:00:00,149.41,149.48,149.41,149.48,700.0,118.8925,118.9482,118.8925,118.9482,700.0
2011-05-31 11:05:00,149.55,149.69,149.55,149.6,1700.0,119.0039,119.1153,119.0039,119.0437,1700.0
2011-05-31 11:10:00,149.58,149.58,149.49,149.51,3300.0,119.0278,119.0278,118.9562,118.9721,3300.0
2011-05-31 11:15:00,149.51,149.51,149.51,149.51,0.0,118.9721,118.9721,118.9721,118.9721,0.0
2011-05-31 11:20:00,149.59,149.59,149.52,149.53,2000.0,119.0357,119.0357,118.98,118.988,2000.0
2011-05-31 11:25:00,149.54,149.54,149.48,149.51,2200.0,118.9959,118.9959,118.9482,118.9721,2200.0
2011-05-31 11:30:00,149.53,149.64,149.5,149.63,1900.0,118.988,119.0755,118.9641,119.0676,1900.0
2011-05-31 11:35:00,149.67,149.67,149.54,149.56,2500.0,119.0994,119.0994,118.9959,119.0119,2500.0
2011-05-31 11:40:00,149.55,149.59,149.55,149.55,300.0,119.0039,119.0357,119.0039,119.0039,300.0
2011-05-31 11:45:00,149.55,149.57,149.5,149.54,1300.0,119.0039,119.0198,118.9641,118.9959,1300.0
2011-05-31 11:50:00,149.48,149.5,149.47,149.49,1000.0,118.9482,118.9641,118.9402,118.9562,1000.0
2011-05-31 11:55:00,149.51,149.52,149.32,149.32,2500.0,118.9721,118.98,118.8209,118.8209,2500.0
2011-05-31 12:00:00,149.31,149.31,149.23,149.28,3300.0,118.8129,118.8129,118.7493,118.789,3300.0
2011-05-31 12:05:00,149.34,149.53,149.34,149.53,1100.0,118.8368,118.988,118.8368,118.988,1100.0
2011-05-31 12:10:00,149.53,149.53,149.44,149.45,1800.0,118.988,118.988,118.9164,118.9243,1800.0
2011-05-31 12:15:00,149.43,149.48,149.37,149.43,2600.0,118.9084,118.9482,118.8607,118.9084,2600.0
2011-05-31 12:20:00,149.43,149.48,149.41,149.45,1200.0,118.9084,118.9482,118.8925,118.9243,1200.0
2011-05-31 12:25:00,149.48,149.49,149.46,149.47,800.0,118.9482,118.9562,118.9323,118.9402,800.0
2011-05-31 12:30:00,149.46,149.46,149.24,149.27,2000.0,118.9323,118.9323,118.7572,118.7811,2000.0
2011-05-31 12:35:00,149.33,149.52,149.33,149.48,700.0,118.8288,118.98,118.8288,118.9482,700.0
2011-05-31 12:40:00,149.39,149.51,149.39,149.49,1300.0,118.8766,118.9721,118.8766,118.9562,1300.0
2011-05-31 12:45:00,149.48,149.51,149.43,149.49,2000.0,118.9482,118.9721,118.9084,118.9562,2000.0
2011-05-31 12:50:00,149.46,149.58,149.46,149.57,1800.0,118.9323,119.0278,118.9323,119.0198,1800.0
2011-05-31 12:55:00,149.55,149.56,149.49,149.5,1300.0,119.0039,119.0119,118.9562,118.9641,1300.0
2011-05-31 13:00:00,149.5,149.56,149.5,149.56,1200.0,118.9641,119.0119,118.9641,119.0119,1200.0
2011-05-31 13:05:00,149.55,149.55,149.53,149.53,500.0,119.0039,119.0039,118.988,118.988,500.0
2011-05-31 13:10:00,149.55,149.6,149.51,149.6,1300.0,119.0039,119.0437,118.9721,119.0437,1300.0
2011-05-31 13:15:00,149.56,149.67,149.5,149.67,1500.0,119.0119,119.0994,118.9641,119.0994,1500.0
2011-05-31 13:20:00,149.65,149.73,149.54,149.58,4200.0,119.0835,119.1471,118.9959,119.0278,4200.0
2011-05-31 13:25:00,149.61,149.61,149.48,149.5,4400.0,119.0516,119.0516,118.9482,118.9641,4400.0
2011-05-31 13:30:00,149.51,149.53,149.5,149.53,900.0,118.9721,118.988,118.9641,118.988,900.0
2011-05-31 13:35:00,149.53,149.57,149.5,149.52,6100.0,118.988,119.0198,118.9641,118.98,6100.0
2011-05-31 13:40:00,149.5,149.57,149.49,149.57,4000.0,118.9641,119.0198,118.9562,119.0198,4000.0
2011-05-31 13:45:00,149.6,149.66,149.59,149.61,2700.0,119.0437,119.0914,119.0357,119.0516,2700.0
2011-05-31 13:50:00,149.59,149.71,149.56,149.71,7200.0,119.0357,119.1312,119.0119,119.1312,7200.0
2011-05-31 13:55:00,149.7,149.71,149.66,149.69,1500.0,119.1233,119.1312,119.0914,119.1153,1500.0
2011-05-31 14:00:00,149.72,149.72,149.66,149.67,3200.0,119.1392,119.1392,119.0914,119.0994,3200.0
2011-05-31 14:05:00,149.65,149.74,149.65,149.74,6100.0,119.0835,119.1551,119.0835,119.1551,6100.0
2011-05-31 14:10:00,149.78,149.85,149.67,149.68,6800.0,119.1869,119.2426,119.0994,119.1073,6800.0
2011-05-31 14:15:00,149.66,149.7,149.62,149.67,4300.0,119.0914,119.1233,119.0596,119.0994,4300.0
2011-05-31 14:20:00,149.69,149.69,149.58,149.65,2900.0,119.1153,119.1153,119.0278,119.0835,2900.0
2011-05-31 14:25:00,149.66,149.66,149.61,149.62,1400.0,119.0914,119.0914,119.0516,119.0596,1400.0
2011-05-31 14:30:00,149.59,149.7,149.57,149.7,5600.0,119.0357,119.1233,119.0198,119.1233,5600.0
2011-05-31 14:35:00,149.71,149.75,149.7,149.74,1700.0,119.1312,119.163,119.1233,119.1551,1700.0
2011-05-31 14:40:00,149.77,149.94,149.76,149.85,5200.0,119.179,119.3142,119.171,119.2426,5200.0
2011-05-31 14:45:00,149.86,149.96,149.86,149.91,4500.0,119.2506,119.3302,119.2506,119.2904,4500.0
2011-05-31 14:50:00,149.91,149.97,149.88,149.9,7300.0,119.2904,119.3381,119.2665,119.2824,7300.0
2011-05-31 14:55:00,149.92,149.98,149.9,149.91,5500.0,119.2983,119.3461,119.2824,119.2904,5500.0
2011-05-31 15:00:00,149.9,149.92,149.82,149.84,4800.0,119.2824,119.2983,119.2188,119.2347,4800.0
2011-05-31 15:05:00,149.84,149.87,149.83,149.84,4100.0,119.2347,119.2585,119.2267,119.2347,4100.0
2011-05-31 15:10:00,149.84,149.85,149.78,149.82,5400.0,119.2347,119.2426,119.1869,119.2188,5400.0
2011-05-31 15:15:00,149.82,149.9,149.77,149.9,3500.0,119.2188,119.2824,119.179,119.2824,3500.0
2011-05-31 15:20:00,149.9,150.0,149.89,150.0,4700.0,119.2824,119.362,119.2745,119.362,4700.0
2011-05-31 15:25:00,150.02,150.09,150.0,150.02,4800.0,119.3779,119.4336,119.362,119.3779,4800.0
2011-05-31 15:30:00,150.01,150.04,149.89,150.03,6600.0,119.3699,119.3938,119.2745,119.3859,6600.0
2011-05-31 15:35:00,150.02,150.11,149.98,150.05,5000.0,119.3779,119.4495,119.3461,119.4018,5000.0
2011-05-31 15:40:00,150.04,150.27,150.04,150.24,6300.0,119.3938,119.5768,119.3938,119.553,6300.0
2011-05-31 15:45:00,150.25,150.66,150.25,150.61,15400.0,119.5609,119.8872,119.5609,119.8474,15400.0
2011-05-31 15:50:00,150.62,150.92,150.55,150.89,12100.0,119.8553,120.0941,119.7996,120.0702,12100.0
2011-05-31 15:55:00,150.89,151.1,150.88,151.02,41400.0,120.0702,120.2373,120.0622,120.1736,41400.0
2011-06-01 09:30:00,150.64,151.18,150.64,151.18,6500.0,119.8713,120.301,119.8713,120.301,6500.0
2011-06-01 09:35:00,151.18,151.18,150.68,150.71,2200.0,120.301,120.301,119.9031,119.927,2200.0
2011-06-01 09:40:00,150.84,151.01,150.62,150.62,800.0,120.0304,120.1657,119.8553,119.8553,800.0
2011-06-01 09:45:00,150.54,150.72,149.92,149.95,14800.0,119.7917,119.9349,119.2983,119.3222,14800.0
2011-06-01 09:50:00,149.95,150.1,149.95,150.04,1300.0,119.3222,119.4416,119.3222,119.3938,1300.0
2011-06-01 09:55:00,150.04,150.11,149.95,150.11,1000.0,119.3938,119.4495,119.3222,119.4495,1000.0
2011-06-01 10:00:00,150.03,150.03,149.52,149.72,5200.0,119.3859,119.3859,118.98,119.1392,5200.0
2011-06-01 10:05:00,149.72,149.84,149.66,149.66,3000.0,119.1392,119.2347,119.0914,119.0914,3000.0
2011-06-01 10:10:00,149.6,149.6,149.26,149.33,4500.0,119.0437,119.0437,118.7731,118.8288,4500.0
2011-06-01 10:15:00,149.42,149.48,149.36,149.47,1600.0,118.9005,118.9482,118.8527,118.9402,1600.0
2011-06-01 10:20:00,149.45,149.7,149.4,149.64,3000.0,118.9243,119.1233,118.8845,119.0755,3000.0
2011-06-01 10:25:00,149.58,149.58,149.32,149.32,3100.0,119.0278,119.0278,118.8209,118.8209,3100.0
2011-06-01 10:30:00,149.37,149.41,149.16,149.16,3400.0,118.8607,118.8925,118.6936,118.6936,3400.0
2011-06-01 10:35:00,149.23,149.3,149.07,149.16,18300.0,118.7493,118.805,118.6219,118.6936,18300.0
2011-06-01 10:40:00,149.08,149.16,148.85,148.91,5000.0,118.6299,118.6936,118.4469,118.4946,5000.0
2011-06-01 10:45:00,148.98,148.98,148.68,148.71,3000.0,118.5503,118.5503,118.3116,118.3355,3000.0
2011-06-01 10:50:00,148.7,148.7,148.35,148.5,10600.0,118.3275,118.3275,118.049,118.1684,10600.0
2011-06-01 10:55:00,148.45,148.71,148.45,148.7,2300.0,118.1286,118.3355,118.1286,118.3275,2300.0
2011-06-01 11:00:00,148.7,148.91,148.7,148.79,3400.0,118.3275,118.4946,118.3275,118.3991,3400.0
2011-06-01 11:05:00,148.87,148.99,148.76,148.93,2700.0,118.4628,118.5583,118.3753,118.5105,2700.0
2011-06-01 11:10:00,148.88,149.0,148.87,148.96,3100.0,118.4707,118.5662,118.4628,118.5344,3100.0
2011-06-01 11:15:00,148.9,149.0,148.88,148.94,1300.0,118.4867,118.5662,118.4707,118.5185,1300.0
2011-06-01 11:20:00,148.97,149.08,148.95,148.95,5000.0,118.5424,118.6299,118.5265,118.5265,5000.0
2011-06-01 11:25:00,148.99,149.07,148.98,149.07,8000.0,118.5583,118.6219,118.5503,118.6219,8000.0
2011-06-01 11:30:00,149.13,149.15,148.83,148.92,5200.0,118.6697,118.6856,118.431,118.5026,5200.0
2011-06-01 11:35:00,148.87,149.0,148.84,148.95,3000.0,118.4628,118.5662,118.4389,118.5265,3000.0
2011-06-01 11:40:00,148.89,149.11,148.89,149.11,2400.0,118.4787,118.6538,118.4787,118.6538,2400.0
2011-06-01 11:45:00,149.11,149.11,148.83,148.87,3400.0,118.6538,118.6538,118.431,118.4628,3400.0
2011-06-01 11:50:00,148.87,148.9,148.7,148.78,9000.0,118.4628,118.4867,118.3275,118.3912,9000.0
2011-06-01 11:55:00,148.75,148.81,148.65,148.65,4900.0,118.3673,118.415,118.2877,118.2877,4900.0
2011-06-01 12:00:00,148.65,148.76,148.64,148.73,4600.0,118.2877,118.3753,118.2798,118.3514,4600.0
2011-06-01 12:05:00,148.77,148.77,148.01,148.15,20400.0,118.3832,118.3832,117.7784,117.8899,20400.0
2011-06-01 12:10:00,148.17,148.22,147.95,147.97,11700.0,117.9058,117.9456,117.7307,117.7466,11700.0
2011-06-01 12:15:00,147.96,147.99,147.54,147.7,13200.0,117.7387,117.7625,117.4044,117.5318,13200.0
2011-06-01 12:20:00,147.64,147.69,147.45,147.6,12200.0,117.484,117.5238,117.3328,117.4522,12200.0
2011-06-01 12:25:00,147.6,147.65,147.5,147.52,7200.0,117.4522,117.492,117.3726,117.3885,7200.0
2011-06-01 12:30:00,147.52,147.68,147.39,147.44,7700.0,117.3885,117.5159,117.2851,117.3249,7700.0
2011-06-01 12:35:00,147.44,147.51,147.34,147.48,5000.0,117.3249,117.3806,117.2453,117.3567,5000.0
2011-06-01 12:40:00,147.48,147.54,147.37,147.42,6600.0,117.3567,117.4044,117.2692,117.309,6600.0
2011-06-01 12:45:00,147.47,147.48,147.43,147.44,4000.0,117.3487,117.3567,117.3169,117.3249,4000.0
2011-06-01 12:50:00,147.44,147.44,147.3,147.33,4200.0,117.3249,117.3249,117.2135,117.2373,4200.0
2011-06-01 12:55:00,147.34,147.34,147.11,147.11,6400.0,117.2453,117.2453,117.0623,117.0623,6400.0
2011-06-01 13:00:00,147.15,147.35,147.14,147.34,7000.0,117.0941,117.2533,117.0862,117.2453,7000.0
2011-06-01 13:05:00,147.3,147.31,147.03,147.03,3200.0,117.2135,117.2214,116.9986,116.9986,3200.0
2011-06-01 13:10:00,147.06,147.09,146.92,146.94,6900.0,117.0225,117.0464,116.9111,116.927,6900.0
2011-06-01 13:15:00,146.99,147.04,146.91,146.93,5100.0,116.9668,117.0066,116.9031,116.919,5100.0
2011-06-01 13:20:00,146.97,147.02,146.81,146.89,4500.0,116.9509,116.9907,116.8236,116.8872,4500.0
2011-06-01 13:25:00,146.85,146.85,146.59,146.67,5200.0,116.8554,116.8554,116.6485,116.7121,5200.0
2011-06-01 13:30:00,146.65,146.89,146.62,146.89,7500.0,116.6962,116.8872,116.6724,116.8872,7500.0
2011-06-01 13:35:00,146.86,146.88,146.76,146.88,1300.0,116.8633,116.8793,116.7838,116.8793,1300.0
2011-06-01 13:40:00,146.84,146.92,146.76,146.91,2500.0,116.8474,116.9111,116.7838,116.9031,2500.0
2011-06-01 13:45:00,146.92,146.97,146.89,146.92,1300.0,116.9111,116.9509,116.8872,116.9111,1300.0
2011-06-01 13:50:00,146.92,146.96,146.83,146.83,3400.0,116.9111,116.9429,116.8395,116.8395,3400.0
2011-06-01 13:55:00,146.83,146.99,146.71,146.99,3800.0,116.8395,116.9668,116.744,116.9668,3800.0
2011-06-01 14:00:00,146.99,146.99,146.87,146.95,3900.0,116.9668,116.9668,116.8713,116.935,3900.0
2011-06-01 14:05:00,146.94,146.97,146.87,146.93,2700.0,116.927,116.9509,116.8713,116.919,2700.0
2011-06-01 14:10:00,146.89,146.9,146.64,146.67,5000.0,116.8872,116.8952,116.6883,116.7121,5000.0
2011-06-01 14:15:00,146.67,146.77,146.65,146.77,5700.0,116.7121,116.7917,116.6962,116.7917,5700.0
2011-06-01 14:20:00,146.82,146.84,146.69,146.69,2800.0,116.8315,116.8474,116.7281,116.7281,2800.0
2011-06-01 14:25:00,146.71,146.71,146.52,146.58,4200.0,116.744,116.744,116.5928,116.6405,4200.0
2011-06-01 14:30:00,146.59,146.59,146.25,146.32,5600.0,116.6485,116.6485,116.3779,116.4336,5600.0
2011-06-01 14:35:00,146.27,146.3,146.15,146.3,15200.0,116.3939,116.4177,116.2984,116.4177,15200.0
2011-06-01 14:40:00,146.27,146.28,145.95,145.97,9800.0,116.3939,116.4018,116.1392,116.1551,9800.0
2011-06-01 14:45:00,146.01,146.05,145.83,145.97,15400.0,116.187,116.2188,116.0437,116.1551,15400.0
2011-06-01 14:50:00,145.96,146.0,145.87,145.94,6000.0,116.1472,116.179,116.0756,116.1313,6000.0
2011-06-01 14:55:00,145.94,146.0,145.89,145.89,5100.0,116.1313,116.179,116.0915,116.0915,5100.0
2011-06-01 15:00:00,145.9,145.94,145.83,145.91,12800.0,116.0994,116.1313,116.0437,116.1074,12800.0
2011-06-01 15:05:00,145.96,145.98,145.88,145.91,11100.0,116.1472,116.1631,116.0835,116.1074,11100.0
2011-06-01 15:10:00,145.88,145.95,145.64,145.64,12800.0,116.0835,116.1392,115.8925,115.8925,12800.0
2011-06-01 15:15:00,145.64,145.64,145.53,145.58,8100.0,115.8925,115.8925,115.805,115.8448,8100.0
2011-06-01 15:20:00,145.59,145.61,145.27,145.29,15600.0,115.8527,115.8687,115.5981,115.614,15600.0
2011-06-01 15:25:00,145.3,145.33,145.18,145.2,14100.0,115.622,115.6458,115.5265,115.5424,14100.0
2011-06-01 15:30:00,145.21,145.4,145.19,145.36,14700.0,115.5504,115.7016,115.5344,115.6697,14700.0
2011-06-01 15:35:00,145.36,145.47,145.27,145.27,13300.0,115.6697,115.7573,115.5981,115.5981,13300.0
2011-06-01 15:40:00,145.29,145.33,145.0,145.02,23800.0,115.614,115.6458,115.3833,115.3992,23800.0
2011-06-01 15:45:00,145.01,145.14,144.73,144.78,21900.0,115.3912,115.4947,115.1684,115.2082,21900.0
2011-06-01 15:50:00,144.78,144.85,144.61,144.82,26000.0,115.2082,115.2639,115.0729,115.24,26000.0
2011-06-01 15:55:00,144.82,144.92,144.7,144.8,46600.0,115.24,115.3196,115.1445,115.2241,46600.0
2011-06-02 09:30:00,145.03,145.68,145.03,145.66,6700.0,115.4071,115.9244,115.4071,115.9084,6700.0
2011-06-02 09:35:00,145.66,145.7,145.34,145.41,5900.0,115.9084,115.9403,115.6538,115.7095,5900.0
2011-06-02 09:40:00,145.32,145.36,144.66,144.82,8700.0,115.6379,115.6697,115.1127,115.24,8700.0
2011-06-02 09:45:00,144.71,144.97,144.35,144.78,7400.0,115.1525,115.3594,114.866,115.2082,7400.0
2011-06-02 09:50:00,144.74,145.7,144.7,145.56,7800.0,115.1764,115.9403,115.1445,115.8289,7800.0
2011-06-02 09:55:00,145.61,145.7,145.4,145.45,3100.0,115.8687,115.9403,115.7016,115.7413,3100.0
2011-06-02 10:00:00,145.47,145.91,145.41,145.91,7000.0,115.7573,116.1074,115.7095,116.1074,7000.0
2011-06-02 10:05:00,145.95,146.05,145.75,145.86,5300.0,116.1392,116.2188,115.9801,116.0676,5300.0
2011-06-02 10:10:00,145.79,146.12,145.65,145.7,2500.0,116.0119,116.2745,115.9005,115.9403,2500.0
2011-06-02 10:15:00,145.67,145.81,145.64,145.7,2300.0,115.9164,116.0278,115.8925,115.9403,2300.0
2011-06-02 10:20:00,145.59,145.59,144.93,144.93,17600.0,115.8527,115.8527,115.3276,115.3276,17600.0
2011-06-02 10:25:00,144.96,145.09,144.85,145.06,1800.0,115.3514,115.4549,115.2639,115.431,1800.0
2011-06-02 10:30:00,144.96,145.09,144.83,144.87,9800.0,115.3514,115.4549,115.248,115.2798,9800.0
2011-06-02 10:35:00,144.85,144.89,144.8,144.87,4700.0,115.2639,115.2957,115.2241,115.2798,4700.0
2011-06-02 10:40:00,144.89,144.89,144.36,144.61,17800.0,115.2957,115.2957,114.874,115.0729,17800.0
2011-06-02 10:45:00,144.66,144.83,144.56,144.79,2200.0,115.1127,115.248,115.0331,115.2161,2200.0
2011-06-02 10:50:00,144.73,144.81,144.64,144.7,2900.0,115.1684,115.2321,115.0968,115.1445,2900.0
2011-06-02 10:55:00,144.77,144.8,144.74,144.8,2500.0,115.2002,115.2241,115.1764,115.2241,2500.0
2011-06-02 11:00:00,144.79,144.92,144.65,144.92,3900.0,115.2161,115.3196,115.1047,115.3196,3900.0
2011-06-02 11:05:00,144.86,144.89,144.69,144.78,1900.0,115.2718,115.2957,115.1366,115.2082,1900.0
2011-06-02 11:10:00,144.75,144.78,144.59,144.73,5700.0,115.1843,115.2082,115.057,115.1684,5700.0
2011-06-02 11:15:00,144.69,144.77,144.6,144.6,2100.0,115.1366,115.2002,115.065,115.065,2100.0
2011-06-02 11:20:00,144.63,144.68,144.41,144.57,2900.0,115.0888,115.1286,114.9138,115.0411,2900.0
2011-06-02 11:25:00,144.51,144.55,144.26,144.35,10100.0,114.9933,115.0252,114.7944,114.866,10100.0
2011-06-02 11:30:00,144.39,144.4,144.05,144.1,9400.0,114.8978,114.9058,114.6273,114.6671,9400.0
2011-06-02 11:35:00,144.16,144.18,143.85,143.85,4200.0,114.7148,114.7307,114.4681,114.4681,4200.0
2011-06-02 11:40:00,143.87,144.06,143.85,144.03,4800.0,114.4841,114.6353,114.4681,114.6114,4800.0
2011-06-02 11:45:00,144.02,144.02,143.47,143.54,6700.0,114.6034,114.6034,114.1658,114.2215,6700.0
2011-06-02 11:50:00,143.52,143.74,143.47,143.68,6700.0,114.2055,114.3806,114.1658,114.3329,6700.0
2011-06-02 11:55:00,143.67,144.15,143.67,144.12,3200.0,114.3249,114.7069,114.3249,114.683,3200.0
2011-06-02 12:00:00,144.19,144.22,144.14,144.15,3300.0,114.7387,114.7626,114.6989,114.7069,3300.0
2011-06-02 12:05:00,144.18,144.2,144.0,144.0,3600.0,114.7307,114.7467,114.5875,114.5875,3600.0
2011-06-02 12:10:00,144.09,144.19,144.04,144.15,3500.0,114.6591,114.7387,114.6193,114.7069,3500.0
2011-06-02 12:15:00,144.19,144.36,144.19,144.31,1800.0,114.7387,114.874,114.7387,114.8342,1800.0
2011-06-02 12:20:00,144.3,144.52,144.29,144.38,6400.0,114.8262,115.0013,114.8183,114.8899,6400.0
2011-06-02 12:25:00,144.36,144.36,144.26,144.29,2700.0,114.874,114.874,114.7944,114.8183,2700.0
2011-06-02 12:30:00,144.26,144.26,144.18,144.19,1000.0,114.7944,114.7944,114.7307,114.7387,1000.0
2011-06-02 12:35:00,144.27,144.27,144.08,144.25,2200.0,114.8024,114.8024,114.6512,114.7864,2200.0
2011-06-02 12:40:00,144.27,144.61,144.22,144.57,2400.0,114.8024,115.0729,114.7626,115.0411,2400.0
2011-06-02 12:45:00,144.5,144.65,144.38,144.5,3300.0,114.9854,115.1047,114.8899,114.9854,3300.0
2011-06-02 12:50:00,144.56,144.82,144.55,144.8,2300.0,115.0331,115.24,115.0252,115.2241,2300.0
2011-06-02 12:55:00,144.73,144.9,144.71,144.71,3800.0,115.1684,115.3037,115.1525,115.1525,3800.0
2011-06-02 13:00:00,144.81,144.96,144.81,144.87,2200.0,115.2321,115.3514,115.2321,115.2798,2200.0
2011-06-02 13:05:00,144.87,145.0,144.83,144.84,1800.0,115.2798,115.3833,115.248,115.2559,1800.0
2011-06-02 13:10:00,144.86,144.86,144.65,144.7,2300.0,115.2718,115.2718,115.1047,115.1445,2300.0
2011-06-02 13:15:00,144.74,144.94,144.74,144.94,2200.0,115.1764,115.3355,115.1764,115.3355,2200.0
2011-06-02 13:20:00,144.94,144.94,144.88,144.94,2400.0,115.3355,115.3355,115.2878,115.3355,2400.0
2011-06-02 13:25:00,144.85,144.99,144.82,144.97,2600.0,115.2639,115.3753,115.24,115.3594,2600.0
2011-06-02 13:30:00,144.76,144.89,144.56,144.65,4600.0,115.1923,115.2957,115.0331,115.1047,4600.0
2011-06-02 13:35:00,144.59,144.59,144.37,144.47,1900.0,115.057,115.057,114.8819,114.9615,1900.0
2011-06-02 13:40:00,144.5,144.7,144.5,144.66,2100.0,114.9854,115.1445,114.9854,115.1127,2100.0
2011-06-02 13:45:00,144.67,144.75,144.63,144.63,1500.0,115.1207,115.1843,115.0888,115.0888,1500.0
2011-06-02 13:50:00,144.46,144.74,144.45,144.74,2600.0,114.9535,115.1764,114.9456,115.1764,2600.0
2011-06-02 13:55:00,144.76,144.98,144.76,144.92,2600.0,115.1923,115.3673,115.1923,115.3196,2600.0
2011-06-02 14:00:00,144.9,145.03,144.88,144.89,2900.0,115.3037,115.4071,115.2878,115.2957,2900.0
2011-06-02 14:05:00,144.93,144.95,144.8,144.81,2600.0,115.3276,115.3435,115.2241,115.2321,2600.0
2011-06-02 14:10:00,144.87,145.06,144.87,145.03,5300.0,115.2798,115.431,115.2798,115.4071,5300.0
2011-06-02 14:15:00,145.04,145.05,144.59,144.69,8300.0,115.4151,115.423,115.057,115.1366,8300.0
2011-06-02 14:20:00,144.64,144.73,144.58,144.7,4100.0,115.0968,115.1684,115.049,115.1445,4100.0
2011-06-02 14:25:00,144.63,144.82,144.61,144.78,3200.0,115.0888,115.24,115.0729,115.2082,3200.0
2011-06-02 14:30:00,144.69,144.83,144.69,144.83,3400.0,115.1366,115.248,115.1366,115.248,3400.0
2011-06-02 14:35:00,144.89,144.89,144.78,144.83,1800.0,115.2957,115.2957,115.2082,115.248,1800.0
2011-06-02 14:40:00,144.82,144.94,144.82,144.87,3900.0,115.24,115.3355,115.24,115.2798,3900.0
2011-06-02 14:45:00,144.88,145.04,144.88,145.04,2600.0,115.2878,115.4151,115.2878,115.4151,2600.0
2011-06-02 14:50:00,145.02,145.08,144.99,145.05,3500.0,115.3992,115.4469,115.3753,115.423,3500.0
2011-06-02 14:55:00,145.0,145.0,144.89,144.96,3300.0,115.3833,115.3833,115.2957,115.3514,3300.0
2011-06-02 15:00:00,145.01,145.05,144.89,145.03,6900.0,115.3912,115.423,115.2957,115.4071,6900.0
2011-06-02 15:05:00,145.06,145.06,144.93,144.95,8900.0,115.431,115.431,115.3276,115.3435,8900.0
2011-06-02 15:10:00,144.91,144.98,144.9,144.93,6500.0,115.3116,115.3673,115.3037,115.3276,6500.0
2011-06-02 15:15:00,144.92,144.97,144.8,144.82,6900.0,115.3196,115.3594,115.2241,115.24,6900.0
2011-06-02 15:20:00,144.85,145.03,144.85,144.99,8600.0,115.2639,115.4071,115.2639,115.3753,8600.0
2011-06-02 15:25:00,144.99,144.99,144.86,144.87,8900.0,115.3753,115.3753,115.2718,115.2798,8900.0
2011-06-02 15:30:00,144.86,144.92,144.75,144.81,12700.0,115.2718,115.3196,115.1843,115.2321,12700.0
2011-06-02 15:35:00,144.81,144.83,144.64,144.66,10200.0,115.2321,115.248,115.0968,115.1127,10200.0
2011-06-02 15:40:00,144.69,144.83,144.69,144.76,12300.0,115.1366,115.248,115.1366,115.1923,12300.0
2011-06-02 15:45:00,144.76,144.91,144.72,144.76,21000.0,115.1923,115.3116,115.1604,115.1923,21000.0
2011-06-02 15:50:00,144.73,144.75,144.5,144.69,25000.0,115.1684,115.1843,114.9854,115.1366,25000.0
2011-06-02 15:55:00,144.7,144.87,144.62,144.76,29400.0,115.1445,115.2798,115.0809,115.1923,29400.0
2011-06-03 09:30:00,142.71,142.93,142.06,142.75,10000.0,113.561,113.7361,113.0438,113.5928,10000.0
2011-06-03 09:35:00,142.75,142.97,142.49,142.65,5700.0,113.5928,113.7679,113.3859,113.5132,5700.0
2011-06-03 09:40:00,142.6,142.87,142.58,142.77,4200.0,113.4735,113.6883,113.4575,113.6087,4200.0
2011-06-03 09:45:00,142.85,142.99,142.58,142.7,5500.0,113.6724,113.7838,113.4575,113.553,5500.0
2011-06-03 09:50:00,142.75,142.85,142.4,142.59,8800.0,113.5928,113.6724,113.3143,113.4655,8800.0
2011-06-03 09:55:00,142.72,142.8,142.59,142.74,4300.0,113.569,113.6326,113.4655,113.5849,4300.0
2011-06-03 10:00:00,142.8,143.8,142.8,143.71,26600.0,113.6326,114.4284,113.6326,114.3567,26600.0
2011-06-03 10:05:00,143.66,143.97,143.54,143.84,9500.0,114.317,114.5636,114.2215,114.4602,9500.0
2011-06-03 10:10:00,143.9,144.17,143.83,143.83,5500.0,114.5079,114.7228,114.4522,114.4522,5500.0
2011-06-03 10:15:00,143.79,144.08,143.79,143.81,6200.0,114.4204,114.6512,114.4204,114.4363,6200.0
2011-06-03 10:20:00,143.77,143.84,143.7,143.75,8200.0,114.4045,114.4602,114.3488,114.3886,8200.0
2011-06-03 10:25:00,143.75,144.32,143.75,144.16,5300.0,114.3886,114.8421,114.3886,114.7148,5300.0
2011-06-03 10:30:00,144.15,144.31,144.15,144.31,2900.0,114.7069,114.8342,114.7069,114.8342,2900.0
2011-06-03 10:35:00,144.36,144.48,144.11,144.12,21700.0,114.874,114.9695,114.675,114.683,21700.0
2011-06-03 10:40:00,144.11,144.51,144.0,144.39,17000.0,114.675,114.9933,114.5875,114.8978,17000.0
2011-06-03 10:45:00,144.39,144.66,144.39,144.47,3700.0,114.8978,115.1127,114.8978,114.9615,3700.0
2011-06-03 10:50:00,144.47,144.47,144.2,144.29,2700.0,114.9615,114.9615,114.7467,114.8183,2700.0
2011-06-03 10:55:00,144.31,144.4,144.28,144.36,600.0,114.8342,114.9058,114.8103,114.874,600.0
2011-06-03 11:00:00,144.35,144.39,144.28,144.38,1300.0,114.866,114.8978,114.8103,114.8899,1300.0
2011-06-03 11:05:00,144.3,144.3,143.98,144.03,1900.0,114.8262,114.8262,114.5716,114.6114,1900.0
2011-06-03 11:10:00,144.15,144.18,144.08,144.17,1700.0,114.7069,114.7307,114.6512,114.7228,1700.0
2011-06-03 11:15:00,144.17,144.17,143.93,144.1,3200.0,114.7228,114.7228,114.5318,114.6671,3200.0
2011-06-03 11:20:00,144.14,144.36,144.14,144.15,2200.0,114.6989,114.874,114.6989,114.7069,2200.0
2011-06-03 11:25:00,144.09,144.09,143.87,143.95,2200.0,114.6591,114.6591,114.4841,114.5477,2200.0
2011-06-03 11:30:00,143.94,144.07,143.86,143.86,900.0,114.5398,114.6432,114.4761,114.4761,900.0
2011-06-03 11:35:00,143.72,143.87,143.67,143.75,3300.0,114.3647,114.4841,114.3249,114.3886,3300.0
2011-06-03 11:40:00,143.75,143.88,143.71,143.73,2500.0,114.3886,114.492,114.3567,114.3727,2500.0
2011-06-03 11:45:00,143.84,143.84,143.75,143.84,600.0,114.4602,114.4602,114.3886,114.4602,600.0
2011-06-03 11:50:00,143.83,144.08,143.8,144.02,3900.0,114.4522,114.6512,114.4284,114.6034,3900.0
2011-06-03 11:55:00,144.02,144.02,144.02,144.02,100.0,114.6034,114.6034,114.6034,114.6034,100.0
2011-06-03 12:00:00,144.14,144.21,144.01,144.03,3500.0,114.6989,114.7546,114.5955,114.6114,3500.0
2011-06-03 12:05:00,144.03,144.03,143.94,143.94,800.0,114.6114,114.6114,114.5398,114.5398,800.0
2011-06-03 12:10:00,143.98,144.09,143.98,144.01,1400.0,114.5716,114.6591,114.5716,114.5955,1400.0
2011-06-03 12:15:00,144.0,144.06,144.0,144.06,1200.0,114.5875,114.6353,114.5875,114.6353,1200.0
2011-06-03 12:20:00,144.07,144.12,144.02,144.12,2400.0,114.6432,114.683,114.6034,114.683,2400.0
2011-06-03 12:25:00,144.1,144.28,144.09,144.19,2900.0,114.6671,114.8103,114.6591,114.7387,2900.0
2011-06-03 12:30:00,144.14,144.24,144.05,144.24,1600.0,114.6989,114.7785,114.6273,114.7785,1600.0
2011-06-03 12:35:00,144.16,144.26,144.05,144.21,2200.0,114.7148,114.7944,114.6273,114.7546,2200.0
2011-06-03 12:40:00,144.24,144.37,144.24,144.35,2200.0,114.7785,114.8819,114.7785,114.866,2200.0
2011-06-03 12:45:00,144.4,144.63,144.4,144.62,3900.0,114.9058,115.0888,114.9058,115.0809,3900.0
2011-06-03 12:50:00,144.66,144.66,144.43,144.49,2200.0,115.1127,115.1127,114.9297,114.9774,2200.0
2011-06-03 12:55:00,144.48,144.48,144.31,144.38,1500.0,114.9695,114.9695,114.8342,114.8899,1500.0
2011-06-03 13:00:00,144.38,144.38,144.27,144.32,1100.0,114.8899,114.8899,114.8024,114.8421,1100.0
2011-06-03 13:05:00,144.28,144.57,144.28,144.48,2600.0,114.8103,115.0411,114.8103,114.9695,2600.0
2011-06-03 13:10:00,144.43,144.45,144.4,144.45,1600.0,114.9297,114.9456,114.9058,114.9456,1600.0
2011-06-03 13:15:00,144.5,144.63,144.5,144.55,3300.0,114.9854,115.0888,114.9854,115.0252,3300.0
2011-06-03 13:20:00,144.54,144.62,144.49,144.53,3900.0,115.0172,115.0809,114.9774,115.0093,3900.0
2011-06-03 13:25:00,144.49,144.49,144.33,144.34,2200.0,114.9774,114.9774,114.8501,114.8581,2200.0
2011-06-03 13:30:00,144.34,144.34,144.22,144.29,1400.0,114.8581,114.8581,114.7626,114.8183,1400.0
2011-06-03 13:35:00,144.22,144.29,144.22,144.27,1700.0,114.7626,114.8183,114.7626,114.8024,1700.0
2011-06-03 13:40:00,144.29,144.38,144.29,144.33,1500.0,114.8183,114.8899,114.8183,114.8501,1500.0
2011-06-03 13:45:00,144.33,144.51,144.33,144.47,1600.0,114.8501,114.9933,114.8501,114.9615,1600.0
2011-06-03 13:50:00,144.44,144.44,144.32,144.32,1300.0,114.9376,114.9376,114.8421,114.8421,1300.0
2011-06-03 13:55:00,144.32,144.32,144.18,144.21,1800.0,114.8421,114.8421,114.7307,114.7546,1800.0
2011-06-03 14:00:00,144.12,144.12,144.02,144.05,3000.0,114.683,114.683,114.6034,114.6273,3000.0
2011-06-03 14:05:00,144.08,144.12,144.0,144.0,1600.0,114.6512,114.683,114.5875,114.5875,1600.0
2011-06-03 14:10:00,144.01,144.09,143.97,144.04,1300.0,114.5955,114.6591,114.5636,114.6193,1300.0
2011-06-03 14:15:00,144.09,144.25,144.04,144.2,2000.0,114.6591,114.7864,114.6193,114.7467,2000.0
2011-06-03 14:20:00,144.21,144.3,144.08,144.09,4200.0,114.7546,114.8262,114.6512,114.6591,4200.0
2011-06-03 14:25:00,144.12,144.22,144.11,144.13,2200.0,114.683,114.7626,114.675,114.691,2200.0
2011-06-03 14:30:00,144.09,144.15,144.02,144.1,4200.0,114.6591,114.7069,114.6034,114.6671,4200.0
2011-06-03 14:35:00,144.1,144.17,143.97,143.97,1400.0,114.6671,114.7228,114.5636,114.5636,1400.0
2011-06-03 14:40:00,143.98,144.01,143.95,144.01,1700.0,114.5716,114.5955,114.5477,114.5955,1700.0
2011-06-03 14:45:00,144.02,144.12,143.92,143.92,2100.0,114.6034,114.683,114.5238,114.5238,2100.0
2011-06-03 14:50:00,143.99,144.0,143.83,143.94,3300.0,114.5795,114.5875,114.4522,114.5398,3300.0
2011-06-03 14:55:00,143.91,143.98,143.77,143.77,2500.0,114.5159,114.5716,114.4045,114.4045,2500.0
2011-06-03 15:00:00,143.73,143.81,143.67,143.73,9800.0,114.3727,114.4363,114.3249,114.3727,9800.0
2011-06-03 15:05:00,143.75,143.79,143.61,143.61,9600.0,114.3886,114.4204,114.2772,114.2772,9600.0
2011-06-03 15:10:00,143.64,143.67,143.47,143.62,5000.0,114.301,114.3249,114.1658,114.2851,5000.0
2011-06-03 15:15:00,143.61,143.71,143.5,143.51,7100.0,114.2772,114.3567,114.1896,114.1976,7100.0
2011-06-03 15:20:00,143.49,143.61,143.41,143.6,7000.0,114.1817,114.2772,114.118,114.2692,7000.0
2011-06-03 15:25:00,143.59,143.66,143.54,143.59,5100.0,114.2612,114.317,114.2215,114.2612,5100.0
2011-06-03 15:30:00,143.61,143.96,143.61,143.82,10000.0,114.2772,114.5557,114.2772,114.4443,10000.0
2011-06-03 15:35:00,143.83,143.95,143.79,143.95,6000.0,114.4522,114.5477,114.4204,114.5477,6000.0
2011-06-03 15:40:00,143.96,144.12,143.87,143.97,7100.0,114.5557,114.683,114.4841,114.5636,7100.0
2011-06-03 15:45:00,143.89,143.89,143.73,143.81,7500.0,114.5,114.5,114.3727,114.4363,7500.0
2011-06-03 15:50:00,143.86,143.86,143.46,143.47,10500.0,114.4761,114.4761,114.1578,114.1658,10500.0
2011-06-03 15:55:00,143.44,143.75,143.44,143.57,18100.0,114.1419,114.3886,114.1419,114.2453,18100.0
2011-06-06 09:30:00,143.22,143.74,143.12,143.61,4200.0,113.9668,114.3806,113.8872,114.2772,4200.0
2011-06-06 09:35:00,143.73,143.92,143.72,143.92,1300.0,114.3727,114.5238,114.3647,114.5238,1300.0
2011-06-06 09:40:00,143.92,143.97,143.46,143.51,1600.0,114.5238,114.5636,114.1578,114.1976,1600.0
2011-06-06 09:45:00,143.54,143.54,143.13,143.34,2300.0,114.2215,114.2215,113.8952,114.0623,2300.0
2011-06-06 09:50:00,143.19,143.19,143.0,143.14,2200.0,113.943,113.943,113.7918,113.9032,2200.0
2011-06-06 09:55:00,143.09,143.09,142.88,142.98,1300.0,113.8634,113.8634,113.6963,113.7758,1300.0
2011-06-06 10:00:00,142.98,142.98,142.22,142.39,10200.0,113.7758,113.7758,113.1711,113.3064,10200.0
2011-06-06 10:05:00,142.39,142.54,142.16,142.16,7300.0,113.3064,113.4257,113.1233,113.1233,7300.0
2011-06-06 10:10:00,142.12,142.41,142.1,142.41,12600.0,113.0915,113.3223,113.0756,113.3223,12600.0
2011-06-06 10:15:00,142.36,142.39,142.34,142.38,2500.0,113.2825,113.3064,113.2666,113.2984,2500.0
2011-06-06 10:20:00,142.37,142.83,142.36,142.83,4000.0,113.2904,113.6565,113.2825,113.6565,4000.0
2011-06-06 10:25:00,142.91,143.15,142.91,143.12,1800.0,113.7201,113.9111,113.7201,113.8872,1800.0
2011-06-06 10:30:00,143.1,143.2,143.03,143.03,3000.0,113.8713,113.9509,113.8156,113.8156,3000.0
2011-06-06 10:35:00,143.09,143.12,143.06,143.12,800.0,113.8634,113.8872,113.8395,113.8872,800.0
2011-06-06 10:40:00,143.17,143.22,143.08,143.16,13500.0,113.927,113.9668,113.8554,113.9191,13500.0
2011-06-06 10:45:00,143.15,143.23,143.12,143.18,6600.0,113.9111,113.9748,113.8872,113.935,6600.0
2011-06-06 10:50:00,143.22,143.33,143.17,143.25,3300.0,113.9668,114.0544,113.927,113.9907,3300.0
2011-06-06 10:55:00,143.16,143.23,143.14,143.23,2000.0,113.9191,113.9748,113.9032,113.9748,2000.0
2011-06-06 11:00:00,143.19,143.36,143.19,143.29,4100.0,113.943,114.0782,113.943,114.0225,4100.0
2011-06-06 11:05:00,143.33,143.36,143.22,143.26,12900.0,114.0544,114.0782,113.9668,113.9987,12900.0
2011-06-06 11:10:00,143.26,143.35,143.26,143.29,2100.0,113.9987,114.0703,113.9987,114.0225,2100.0
2011-06-06 11:15:00,143.33,143.4,143.28,143.37,3400.0,114.0544,114.1101,114.0146,114.0862,3400.0
2011-06-06 11:20:00,143.38,143.63,143.35,143.63,2000.0,114.0941,114.2931,114.0703,114.2931,2000.0
2011-06-06 11:25:00,143.63,143.84,143.63,143.74,6800.0,114.2931,114.4602,114.2931,114.3806,6800.0
2011-06-06 11:30:00,143.74,143.82,143.7,143.71,11800.0,114.3806,114.4443,114.3488,114.3567,11800.0
2011-06-06 11:35:00,143.73,143.85,143.73,143.85,2500.0,114.3727,114.4681,114.3727,114.4681,2500.0
2011-06-06 11:40:00,143.77,143.8,143.74,143.79,4500.0,114.4045,114.4284,114.3806,114.4204,4500.0
2011-06-06 11:45:00,143.75,143.81,143.66,143.75,2800.0,114.3886,114.4363,114.317,114.3886,2800.0
2011-06-06 11:50:00,143.73,143.82,143.67,143.81,2100.0,114.3727,114.4443,114.3249,114.4363,2100.0
2011-06-06 11:55:00,143.87,143.95,143.87,143.87,2100.0,114.4841,114.5477,114.4841,114.4841,2100.0
2011-06-06 12:00:00,143.86,143.87,143.63,143.63,6100.0,114.4761,114.4841,114.2931,114.2931,6100.0
2011-06-06 12:05:00,143.67,143.8,143.53,143.79,1900.0,114.3249,114.4284,114.2135,114.4204,1900.0
2011-06-06 12:10:00,143.8,143.8,143.66,143.79,1300.0,114.4284,114.4284,114.317,114.4204,1300.0
2011-06-06 12:15:00,143.79,143.79,143.68,143.69,3800.0,114.4204,114.4204,114.3329,114.3408,3800.0
2011-06-06 12:20:00,143.66,143.83,143.66,143.82,3700.0,114.317,114.4522,114.317,114.4443,3700.0
2011-06-06 12:25:00,143.8,143.86,143.79,143.86,2900.0,114.4284,114.4761,114.4204,114.4761,2900.0
2011-06-06 12:30:00,143.79,143.83,143.76,143.79,1500.0,114.4204,114.4522,114.3965,114.4204,1500.0
2011-06-06 12:35:00,143.8,143.84,143.73,143.73,2000.0,114.4284,114.4602,114.3727,114.3727,2000.0
2011-06-06 12:40:00,143.8,143.8,143.61,143.69,1400.0,114.4284,114.4284,114.2772,114.3408,1400.0
2011-06-06 12:45:00,143.67,143.69,143.61,143.61,2500.0,114.3249,114.3408,114.2772,114.2772,2500.0
2011-06-06 12:50:00,143.49,143.54,143.44,143.47,2300.0,114.1817,114.2215,114.1419,114.1658,2300.0
2011-06-06 12:55:00,143.48,143.48,143.43,143.44,3000.0,114.1737,114.1737,114.1339,114.1419,3000.0
2011-06-06 13:00:00,143.43,143.45,143.29,143.32,3700.0,114.1339,114.1498,114.0225,114.0464,3700.0
2011-06-06 13:05:00,143.32,143.39,143.32,143.35,2900.0,114.0464,114.1021,114.0464,114.0703,2900.0
2011-06-06 13:10:00,143.4,143.51,143.4,143.49,1900.0,114.1101,114.1976,114.1101,114.1817,1900.0
2011-06-06 13:15:00,143.57,143.71,143.57,143.67,6500.0,114.2453,114.3567,114.2453,114.3249,6500.0
2011-06-06 13:20:00,143.67,143.68,143.64,143.66,11200.0,114.3249,114.3329,114.301,114.317,11200.0
2011-06-06 13:25:00,143.66,143.72,143.64,143.72,8100.0,114.317,114.3647,114.301,114.3647,8100.0
2011-06-06 13:30:00,143.74,143.77,143.62,143.63,4400.0,114.3806,114.4045,114.2851,114.2931,4400.0
2011-06-06 13:35:00,143.66,143.7,143.65,143.68,2000.0,114.317,114.3488,114.309,114.3329,2000.0
2011-06-06 13:40:00,143.66,143.69,143.41,143.51,8300.0,114.317,114.3408,114.118,114.1976,8300.0
2011-06-06 13:45:00,143.52,143.58,143.5,143.56,5400.0,114.2055,114.2533,114.1896,114.2374,5400.0
2011-06-06 13:50:00,143.52,143.72,143.52,143.68,1100.0,114.2055,114.3647,114.2055,114.3329,1100.0
2011-06-06 13:55:00,143.68,143.7,143.56,143.66,2000.0,114.3329,114.3488,114.2374,114.317,2000.0
2011-06-06 14:00:00,143.69,143.88,143.68,143.75,10400.0,114.3408,114.492,114.3329,114.3886,10400.0
2011-06-06 14:05:00,143.73,143.77,143.52,143.68,4500.0,114.3727,114.4045,114.2055,114.3329,4500.0
2011-06-06 14:10:00,143.68,143.74,143.64,143.69,2600.0,114.3329,114.3806,114.301,114.3408,2600.0
2011-06-06 14:15:00,143.65,143.68,143.64,143.65,1100.0,114.309,114.3329,114.301,114.309,1100.0
2011-06-06 14:20:00,143.71,143.86,143.71,143.83,4700.0,114.3567,114.4761,114.3567,114.4522,4700.0
2011-06-06 14:25:00,143.79,143.8,143.64,143.64,2500.0,114.4204,114.4284,114.301,114.301,2500.0
2011-06-06 14:30:00,143.66,143.79,143.66,143.77,1000.0,114.317,114.4204,114.317,114.4045,1000.0
2011-06-06 14:35:00,143.76,143.8,143.66,143.66,2200.0,114.3965,114.4284,114.317,114.317,2200.0
2011-06-06 14:40:00,143.67,143.83,143.66,143.8,3700.0,114.3249,114.4522,114.317,114.4284,3700.0
2011-06-06 14:45:00,143.83,143.9,143.71,143.71,3400.0,114.4522,114.5079,114.3567,114.3567,3400.0
2011-06-06 14:50:00,143.76,143.76,143.63,143.64,1900.0,114.3965,114.3965,114.2931,114.301,1900.0
2011-06-06 14:55:00,143.62,143.67,143.5,143.6,3100.0,114.2851,114.3249,114.1896,114.2692,3100.0
2011-06-06 15:00:00,143.67,143.71,143.58,143.59,6400.0,114.3249,114.3567,114.2533,114.2612,6400.0
2011-06-06 15:05:00,143.58,143.58,143.34,143.34,3800.0,114.2533,114.2533,114.0623,114.0623,3800.0
2011-06-06 15:10:00,143.3,143.32,143.1,143.13,6300.0,114.0305,114.0464,113.8713,113.8952,6300.0
2011-06-06 15:15:00,143.14,143.24,143.12,143.24,5100.0,113.9032,113.9827,113.8872,113.9827,5100.0
2011-06-06 15:20:00,143.23,143.28,143.15,143.26,9700.0,113.9748,114.0146,113.9111,113.9987,9700.0
2011-06-06 15:25:00,143.3,143.3,143.25,143.3,7200.0,114.0305,114.0305,113.9907,114.0305,7200.0
2011-06-06 15:30:00,143.3,143.65,143.3,143.65,5900.0,114.0305,114.309,114.0305,114.309,5900.0
2011-06-06 15:35:00,143.67,143.72,143.63,143.72,18700.0,114.3249,114.3647,114.2931,114.3647,18700.0
2011-06-06 15:40:00,143.73,144.06,143.71,144.0,14400.0,114.3727,114.6353,114.3567,114.5875,14400.0
2011-06-06 15:45:00,144.0,144.23,143.98,144.15,42000.0,114.5875,114.7705,114.5716,114.7069,42000.0
2011-06-06 15:50:00,144.15,144.16,143.94,144.11,28900.0,114.7069,114.7148,114.5398,114.675,28900.0
2011-06-06 15:55:00,144.11,144.23,143.94,143.94,69300.0,114.675,114.7705,114.5398,114.5398,69300.0
2011-06-07 09:30:00,144.32,144.48,144.29,144.32,8800.0,114.8421,114.9695,114.8183,114.8421,8800.0
2011-06-07 09:35:00,144.32,144.47,144.2,144.47,3400.0,114.8421,114.9615,114.7467,114.9615,3400.0
2011-06-07 09:40:00,144.6,144.6,144.3,144.43,2600.0,115.065,115.065,114.8262,114.9297,2600.0
2011-06-07 09:45:00,144.29,144.46,144.25,144.46,3200.0,114.8183,114.9535,114.7864,114.9535,3200.0
2011-06-07 09:50:00,144.45,144.45,144.21,144.22,3500.0,114.9456,114.9456,114.7546,114.7626,3500.0
2011-06-07 09:55:00,144.21,144.5,144.18,144.48,4000.0,114.7546,114.9854,114.7307,114.9695,4000.0
2011-06-07 10:00:00,144.45,144.62,144.45,144.61,1300.0,114.9456,115.0809,114.9456,115.0729,1300.0
2011-06-07 10:05:00,144.6,144.9,144.51,144.75,4700.0,115.065,115.3037,114.9933,115.1843,4700.0
2011-06-07 10:10:00,144.75,144.87,144.68,144.72,2200.0,115.1843,115.2798,115.1286,115.1604,2200.0
2011-06-07 10:15:00,144.77,144.83,144.68,144.68,2000.0,115.2002,115.248,115.1286,115.1286,2000.0
2011-06-07 10:20:00,144.67,144.81,144.59,144.63,2200.0,115.1207,115.2321,115.057,115.0888,2200.0
2011-06-07 10:25:00,144.64,144.7,144.5,144.69,2700.0,115.0968,115.1445,114.9854,115.1366,2700.0
2011-06-07 10:30:00,144.73,144.83,144.6,144.83,2400.0,115.1684,115.248,115.065,115.248,2400.0
2011-06-07 10:35:00,144.82,144.97,144.77,144.89,2600.0,115.24,115.3594,115.2002,115.2957,2600.0
2011-06-07 10:40:00,144.9,144.9,144.81,144.81,1400.0,115.3037,115.3037,115.2321,115.2321,1400.0
2011-06-07 10:45:00,144.85,144.94,144.81,144.94,700.0,115.2639,115.3355,115.2321,115.3355,700.0
2011-06-07 10:50:00,144.92,144.99,144.87,144.92,900.0,115.3196,115.3753,115.2798,115.3196,900.0
2011-06-07 10:55:00,144.91,144.94,144.84,144.88,2200.0,115.3116,115.3355,115.2559,115.2878,2200.0
2011-06-07 11:00:00,144.88,144.89,144.67,144.71,5100.0,115.2878,115.2957,115.1207,115.1525,5100.0
2011-06-07 11:05:00,144.66,144.75,144.66,144.7,1600.0,115.1127,115.1843,115.1127,115.1445,1600.0
2011-06-07 11:10:00,144.69,144.69,144.43,144.43,3500.0,115.1366,115.1366,114.9297,114.9297,3500.0
2011-06-07 11:15:00,144.49,144.51,144.39,144.51,4100.0,114.9774,114.9933,114.8978,114.9933,4100.0
2011-06-07 11:20:00,144.52,144.61,144.49,144.53,2700.0,115.0013,115.0729,114.9774,115.0093,2700.0
2011-06-07 11:25:00,144.47,144.47,144.39,144.4,3600.0,114.9615,114.9615,114.8978,114.9058,3600.0
2011-06-07 11:30:00,144.39,144.42,144.32,144.32,1900.0,114.8978,114.9217,114.8421,114.8421,1900.0
2011-06-07 11:35:00,144.35,144.35,144.12,144.12,4400.0,114.866,114.866,114.683,114.683,4400.0
2011-06-07 11:40:00,144.12,144.3,144.12,144.24,2000.0,114.683,114.8262,114.683,114.7785,2000.0
2011-06-07 11:45:00,144.23,144.35,144.23,144.34,900.0,114.7705,114.866,114.7705,114.8581,900.0
2011-06-07 11:50:00,144.32,144.4,144.27,144.4,1500.0,114.8421,114.9058,114.8024,114.9058,1500.0
2011-06-07 11:55:00,144.37,144.43,144.23,144.43,2900.0,114.8819,114.9297,114.7705,114.9297,2900.0
2011-06-07 12:00:00,144.44,144.44,144.38,144.42,500.0,114.9376,114.9376,114.8899,114.9217,500.0
2011-06-07 12:05:00,144.36,144.41,144.28,144.37,2200.0,114.874,114.9138,114.8103,114.8819,2200.0
2011-06-07 12:10:00,144.39,144.39,144.35,144.35,700.0,114.8978,114.8978,114.866,114.866,700.0
2011-06-07 12:15:00,144.34,144.4,144.29,144.35,1100.0,114.8581,114.9058,114.8183,114.866,1100.0
2011-06-07 12:20:00,144.36,144.44,144.31,144.38,2800.0,114.874,114.9376,114.8342,114.8899,2800.0
2011-06-07 12:25:00,144.46,144.5,144.42,144.42,1800.0,114.9535,114.9854,114.9217,114.9217,1800.0
2011-06-07 12:30:00,144.39,144.5,144.39,144.46,900.0,114.8978,114.9854,114.8978,114.9535,900.0
2011-06-07 12:35:00,144.44,144.48,144.42,144.43,1600.0,114.9376,114.9695,114.9217,114.9297,1600.0
2011-06-07 12:40:00,144.43,144.43,144.31,144.31,1200.0,114.9297,114.9297,114.8342,114.8342,1200.0
2011-06-07 12:45:00,144.28,144.35,144.26,144.26,2400.0,114.8103,114.866,114.7944,114.7944,2400.0
2011-06-07 12:50:00,144.32,144.48,144.32,144.43,2600.0,114.8421,114.9695,114.8421,114.9297,2600.0
2011-06-07 12:55:00,144.44,144.55,144.41,144.45,1500.0,114.9376,115.0252,114.9138,114.9456,1500.0
2011-06-07 13:00:00,144.53,144.53,144.41,144.51,1400.0,115.0093,115.0093,114.9138,114.9933,1400.0
2011-06-07 13:05:00,144.56,144.61,144.56,144.61,400.0,115.0331,115.0729,115.0331,115.0729,400.0
2011-06-07 13:10:00,144.55,144.64,144.54,144.54,1800.0,115.0252,115.0968,115.0172,115.0172,1800.0
2011-06-07 13:15:00,144.53,144.53,144.39,144.44,2100.0,115.0093,115.0093,114.8978,114.9376,2100.0
2011-06-07 13:20:00,144.44,144.44,144.32,144.38,1300.0,114.9376,114.9376,114.8421,114.8899,1300.0
2011-06-07 13:25:00,144.39,144.41,144.33,144.4,1100.0,114.8978,114.9138,114.8501,114.9058,1100.0
2011-06-07 13:30:00,144.41,144.49,144.37,144.49,2600.0,114.9138,114.9774,114.8819,114.9774,2600.0
2011-06-07 13:35:00,144.49,144.51,144.42,144.47,2600.0,114.9774,114.9933,114.9217,114.9615,2600.0
2011-06-07 13:40:00,144.44,144.46,144.41,144.43,700.0,114.9376,114.9535,114.9138,114.9297,700.0
2011-06-07 13:45:00,144.42,144.47,144.38,144.38,1800.0,114.9217,114.9615,114.8899,114.8899,1800.0
2011-06-07 13:50:00,144.38,144.46,144.33,144.46,2000.0,114.8899,114.9535,114.8501,114.9535,2000.0
2011-06-07 13:55:00,144.46,144.46,144.41,144.42,1200.0,114.9535,114.9535,114.9138,114.9217,1200.0
2011-06-07 14:00:00,144.4,144.51,144.38,144.49,2100.0,114.9058,114.9933,114.8899,114.9774,2100.0
2011-06-07 14:05:00,144.52,144.72,144.52,144.72,1400.0,115.0013,115.1604,115.0013,115.1604,1400.0
2011-06-07 14:10:00,144.72,144.75,144.65,144.7,2000.0,115.1604,115.1843,115.1047,115.1445,2000.0
2011-06-07 14:15:00,144.72,144.83,144.72,144.83,900.0,115.1604,115.248,115.1604,115.248,900.0
2011-06-07 14:20:00,144.76,144.76,144.64,144.64,1500.0,115.1923,115.1923,115.0968,115.0968,1500.0
2011-06-07 14:25:00,144.62,144.71,144.57,144.71,1300.0,115.0809,115.1525,115.0411,115.1525,1300.0
2011-06-07 14:30:00,144.68,144.68,144.45,144.55,2500.0,115.1286,115.1286,114.9456,115.0252,2500.0
2011-06-07 14:35:00,144.56,144.58,144.53,144.55,800.0,115.0331,115.049,115.0093,115.0252,800.0
2011-06-07 14:40:00,144.51,144.56,144.47,144.47,2000.0,114.9933,115.0331,114.9615,114.9615,2000.0
2011-06-07 14:45:00,144.56,144.63,144.54,144.57,1600.0,115.0331,115.0888,115.0172,115.0411,1600.0
2011-06-07 14:50:00,144.56,144.56,144.4,144.45,2700.0,115.0331,115.0331,114.9058,114.9456,2700.0
2011-06-07 14:55:00,144.48,144.55,144.38,144.52,2400.0,114.9695,115.0252,114.8899,115.0013,2400.0
2011-06-07 15:00:00,144.52,144.61,144.5,144.57,2600.0,115.0013,115.0729,114.9854,115.0411,2600.0
2011-06-07 15:05:00,144.57,144.64,144.42,144.42,2300.0,115.0411,115.0968,114.9217,114.9217,2300.0
2011-06-07 15:10:00,144.42,144.49,144.39,144.41,3500.0,114.9217,114.9774,114.8978,114.9138,3500.0
2011-06-07 15:15:00,144.41,144.51,144.41,144.48,3000.0,114.9138,114.9933,114.9138,114.9695,3000.0
2011-06-07 15:20:00,144.46,144.46,144.26,144.37,5500.0,114.9535,114.9535,114.7944,114.8819,5500.0
2011-06-07 15:25:00,144.33,144.42,144.33,144.41,2900.0,114.8501,114.9217,114.8501,114.9138,2900.0
2011-06-07 15:30:00,144.4,144.43,144.23,144.34,7100.0,114.9058,114.9297,114.7705,114.8581,7100.0
2011-06-07 15:35:00,144.34,144.39,144.28,144.29,5300.0,114.8581,114.8978,114.8103,114.8183,5300.0
2011-06-07 15:40:00,144.23,144.3,143.93,144.03,6300.0,114.7705,114.8262,114.5318,114.6114,6300.0
2011-06-07 15:45:00,143.98,144.17,143.8,143.85,16100.0,114.5716,114.7228,114.4284,114.4681,16100.0
2011-06-07 15:50:00,143.84,143.93,143.69,143.93,11700.0,114.4602,114.5318,114.3408,114.5318,11700.0
2011-06-07 15:55:00,143.91,143.91,143.6,143.65,13800.0,114.5159,114.5159,114.2692,114.309,13800.0
2011-06-08 09:30:00,143.36,143.45,143.07,143.24,7000.0,114.0782,114.1498,113.8475,113.9827,7000.0
2011-06-08 09:35:00,143.13,143.18,142.99,143.06,1800.0,113.8952,113.935,113.7838,113.8395,1800.0
2011-06-08 09:40:00,143.01,143.05,142.88,142.88,5700.0,113.7997,113.8315,113.6963,113.6963,5700.0
2011-06-08 09:45:00,142.84,142.87,142.41,142.41,2400.0,113.6644,113.6883,113.3223,113.3223,2400.0
2011-06-08 09:50:00,142.46,142.52,142.21,142.21,6500.0,113.3621,113.4098,113.1631,113.1631,6500.0
2011-06-08 09:55:00,142.31,142.33,142.09,142.09,2800.0,113.2427,113.2586,113.0676,113.0676,2800.0
2011-06-08 10:00:00,142.1,142.18,141.98,142.11,9300.0,113.0756,113.1392,112.9801,113.0835,9300.0
2011-06-08 10:05:00,142.09,142.46,142.09,142.46,4900.0,113.0676,113.3621,113.0676,113.3621,4900.0
2011-06-08 10:10:00,142.49,142.65,142.49,142.63,2400.0,113.3859,113.5132,113.3859,113.4973,2400.0
2011-06-08 10:15:00,142.62,142.8,142.62,142.69,3200.0,113.4894,113.6326,113.4894,113.5451,3200.0
2011-06-08 10:20:00,142.69,142.73,142.35,142.42,7900.0,113.5451,113.5769,113.2745,113.3302,7900.0
2011-06-08 10:25:00,142.38,142.49,142.25,142.4,5700.0,113.2984,113.3859,113.1949,113.3143,5700.0
2011-06-08 10:30:00,142.45,142.49,142.32,142.32,3600.0,113.3541,113.3859,113.2507,113.2507,3600.0
2011-06-08 10:35:00,142.4,142.53,142.35,142.35,2100.0,113.3143,113.4178,113.2745,113.2745,2100.0
2011-06-08 10:40:00,142.35,142.56,142.33,142.53,1900.0,113.2745,113.4416,113.2586,113.4178,1900.0
2011-06-08 10:45:00,142.56,142.67,142.56,142.66,1400.0,113.4416,113.5292,113.4416,113.5212,1400.0
2011-06-08 10:50:00,142.7,142.72,142.6,142.69,4100.0,113.553,113.569,113.4735,113.5451,4100.0
2011-06-08 10:55:00,142.68,142.68,142.53,142.59,2000.0,113.5371,113.5371,113.4178,113.4655,2000.0
2011-06-08 11:00:00,142.59,142.73,142.58,142.73,2200.0,113.4655,113.5769,113.4575,113.5769,2200.0
2011-06-08 11:05:00,142.88,142.97,142.78,142.78,2800.0,113.6963,113.7679,113.6167,113.6167,2800.0
2011-06-08 11:10:00,142.77,142.79,142.52,142.56,4500.0,113.6087,113.6247,113.4098,113.4416,4500.0
2011-06-08 11:15:00,142.49,142.58,142.41,142.45,2300.0,113.3859,113.4575,113.3223,113.3541,2300.0
2011-06-08 11:20:00,142.47,142.47,142.33,142.41,7100.0,113.37,113.37,113.2586,113.3223,7100.0
2011-06-08 11:25:00,142.34,142.43,142.27,142.36,4500.0,113.2666,113.3382,113.2109,113.2825,4500.0
2011-06-08 11:30:00,142.31,142.33,142.23,142.3,4300.0,113.2427,113.2586,113.179,113.2347,4300.0
2011-06-08 11:35:00,142.3,142.44,142.3,142.36,4600.0,113.2347,113.3461,113.2347,113.2825,4600.0
2011-06-08 11:40:00,142.38,142.38,142.17,142.17,5400.0,113.2984,113.2984,113.1313,113.1313,5400.0
2011-06-08 11:45:00,142.26,142.3,142.19,142.27,3500.0,113.2029,113.2347,113.1472,113.2109,3500.0
2011-06-08 11:50:00,142.24,142.41,142.22,142.41,3000.0,113.187,113.3223,113.1711,113.3223,3000.0
2011-06-08 11:55:00,142.46,142.64,142.37,142.64,4500.0,113.3621,113.5053,113.2904,113.5053,4500.0
2011-06-08 12:00:00,142.64,142.68,142.64,142.64,600.0,113.5053,113.5371,113.5053,113.5053,600.0
2011-06-08 12:05:00,142.68,142.71,142.63,142.65,1900.0,113.5371,113.561,113.4973,113.5132,1900.0
2011-06-08 12:10:00,142.71,142.73,142.62,142.63,2100.0,113.561,113.5769,113.4894,113.4973,2100.0
2011-06-08 12:15:00,142.59,142.65,142.55,142.6,2400.0,113.4655,113.5132,113.4337,113.4735,2400.0
2011-06-08 12:20:00,142.55,142.59,142.39,142.41,1700.0,113.4337,113.4655,113.3064,113.3223,1700.0
2011-06-08 12:25:00,142.43,142.53,142.39,142.44,1800.0,113.3382,113.4178,113.3064,113.3461,1800.0
2011-06-08 12:30:00,142.5,142.58,142.49,142.49,1600.0,113.3939,113.4575,113.3859,113.3859,1600.0
2011-06-08 12:35:00,142.49,142.6,142.37,142.6,2500.0,113.3859,113.4735,113.2904,113.4735,2500.0
2011-06-08 12:40:00,142.59,142.62,142.56,142.61,900.0,113.4655,113.4894,113.4416,113.4814,900.0
2011-06-08 12:45:00,142.59,142.74,142.59,142.64,2300.0,113.4655,113.5849,113.4655,113.5053,2300.0
2011-06-08 12:50:00,142.61,142.73,142.61,142.66,2000.0,113.4814,113.5769,113.4814,113.5212,2000.0
2011-06-08 12:55:00,142.69,142.81,142.67,142.81,2200.0,113.5451,113.6406,113.5292,113.6406,2200.0
2011-06-08 13:00:00,142.81,142.89,142.8,142.88,3100.0,113.6406,113.7042,113.6326,113.6963,3100.0
2011-06-08 13:05:00,142.88,143.0,142.88,142.9,2700.0,113.6963,113.7918,113.6963,113.7122,2700.0
2011-06-08 13:10:00,142.92,142.92,142.87,142.88,900.0,113.7281,113.7281,113.6883,113.6963,900.0
2011-06-08 13:15:00,142.88,142.96,142.88,142.92,1600.0,113.6963,113.7599,113.6963,113.7281,1600.0
2011-06-08 13:20:00,142.92,142.94,142.82,142.86,2300.0,113.7281,113.744,113.6485,113.6804,2300.0
2011-06-08 13:25:00,142.89,142.89,142.72,142.78,1300.0,113.7042,113.7042,113.569,113.6167,1300.0
2011-06-08 13:30:00,142.76,142.77,142.6,142.61,1800.0,113.6008,113.6087,113.4735,113.4814,1800.0
2011-06-08 13:35:00,142.64,142.64,142.39,142.48,3200.0,113.5053,113.5053,113.3064,113.378,3200.0
2011-06-08 13:40:00,142.43,142.43,142.09,142.11,6400.0,113.3382,113.3382,113.0676,113.0835,6400.0
2011-06-08 13:45:00,142.09,142.25,142.09,142.18,2800.0,113.0676,113.1949,113.0676,113.1392,2800.0
2011-06-08 13:50:00,142.15,142.27,142.13,142.27,2700.0,113.1154,113.2109,113.0995,113.2109,2700.0
2011-06-08 13:55:00,142.22,142.22,141.99,142.15,3800.0,113.1711,113.1711,112.9881,113.1154,3800.0
2011-06-08 14:00:00,142.17,142.5,142.15,142.36,2600.0,113.1313,113.3939,113.1154,113.2825,2600.0
2011-06-08 14:05:00,142.41,142.5,142.36,142.4,2100.0,113.3223,113.3939,113.2825,113.3143,2100.0
2011-06-08 14:10:00,142.34,142.36,142.24,142.32,2400.0,113.2666,113.2825,113.187,113.2507,2400.0
2011-06-08 14:15:00,142.32,142.41,142.3,142.38,2200.0,113.2507,113.3223,113.2347,113.2984,2200.0
2011-06-08 14:20:00,142.36,142.42,142.18,142.2,7300.0,113.2825,113.3302,113.1392,113.1552,7300.0
2011-06-08 14:25:00,142.22,142.41,142.21,142.31,2300.0,113.1711,113.3223,113.1631,113.2427,2300.0
2011-06-08 14:30:00,142.34,142.67,142.34,142.65,2300.0,113.2666,113.5292,113.2666,113.5132,2300.0
2011-06-08 14:35:00,142.67,142.97,142.64,142.74,7400.0,113.5292,113.7679,113.5053,113.5849,7400.0
2011-06-08 14:40:00,142.79,142.87,142.79,142.8,2700.0,113.6247,113.6883,113.6247,113.6326,2700.0
2011-06-08 14:45:00,142.81,142.89,142.72,142.79,3300.0,113.6406,113.7042,113.569,113.6247,3300.0
2011-06-08 14:50:00,142.8,142.88,142.75,142.88,3700.0,113.6326,113.6963,113.5928,113.6963,3700.0
2011-06-08 14:55:00,142.86,142.93,142.77,142.77,2900.0,113.6804,113.7361,113.6087,113.6087,2900.0
2011-06-08 15:00:00,142.78,142.78,142.6,142.7,4900.0,113.6167,113.6167,113.4735,113.553,4900.0
2011-06-08 15:05:00,142.7,142.7,142.59,142.68,10200.0,113.553,113.553,113.4655,113.5371,10200.0
2011-06-08 15:10:00,142.68,142.8,142.68,142.72,9100.0,113.5371,113.6326,113.5371,113.569,9100.0
2011-06-08 15:15:00,142.74,142.75,142.52,142.62,9200.0,113.5849,113.5928,113.4098,113.4894,9200.0
2011-06-08 15:20:00,142.6,142.6,142.48,142.5,4300.0,113.4735,113.4735,113.378,113.3939,4300.0
2011-06-08 15:25:00,142.52,142.57,142.41,142.51,5600.0,113.4098,113.4496,113.3223,113.4018,5600.0
2011-06-08 15:30:00,142.51,142.68,142.51,142.51,10500.0,113.4018,113.5371,113.4018,113.4018,10500.0
2011-06-08 15:35:00,142.51,142.6,142.39,142.52,8100.0,113.4018,113.4735,113.3064,113.4098,8100.0
2011-06-08 15:40:00,142.53,142.69,142.45,142.69,9100.0,113.4178,113.5451,113.3541,113.5451,9100.0
2011-06-08 15:45:00,142.74,142.89,142.69,142.75,18100.0,113.5849,113.7042,113.5451,113.5928,18100.0
2011-06-08 15:50:00,142.74,142.75,142.6,142.66,16000.0,113.5849,113.5928,113.4735,113.5212,16000.0
2011-06-08 15:55:00,142.67,142.72,142.58,142.63,24700.0,113.5292,113.569,113.4575,113.4973,24700.0
2011-06-09 09:30:00,142.81,142.83,142.54,142.65,4400.0,113.6406,113.6565,113.4257,113.5132,4400.0
2011-06-09 09:35:00,142.69,142.76,142.48,142.56,2000.0,113.5451,113.6008,113.378,113.4416,2000.0
2011-06-09 09:40:00,142.45,142.45,142.41,142.45,600.0,113.3541,113.3541,113.3223,113.3541,600.0
2011-06-09 09:45:00,142.6,142.6,142.38,142.6,1000.0,113.4735,113.4735,113.2984,113.4735,1000.0
2011-06-09 09:50:00,142.47,142.54,142.43,142.54,700.0,113.37,113.4257,113.3382,113.4257,700.0
2011-06-09 09:55:00,142.48,142.76,142.4,142.76,2600.0,113.378,113.6008,113.3143,113.6008,2600.0
2011-06-09 10:00:00,142.76,143.23,142.76,143.18,1600.0,113.6008,113.9748,113.6008,113.935,1600.0
2011-06-09 10:05:00,143.19,143.35,143.16,143.26,2400.0,113.943,114.0703,113.9191,113.9987,2400.0
2011-06-09 10:10:00,143.24,143.27,143.11,143.22,1400.0,113.9827,114.0066,113.8793,113.9668,1400.0
2011-06-09 10:15:00,143.14,143.31,143.14,143.25,3900.0,113.9032,114.0384,113.9032,113.9907,3900.0
2011-06-09 10:20:00,143.17,143.19,143.13,143.13,1000.0,113.927,113.943,113.8952,113.8952,1000.0
2011-06-09 10:25:00,143.14,143.15,143.06,143.06,1300.0,113.9032,113.9111,113.8395,113.8395,1300.0
2011-06-09 10:30:00,143.12,143.55,143.1,143.49,2500.0,113.8872,114.2294,113.8713,114.1817,2500.0
2011-06-09 10:35:00,143.53,143.58,143.37,143.37,1400.0,114.2135,114.2533,114.0862,114.0862,1400.0
2011-06-09 10:40:00,143.52,143.53,143.39,143.43,2100.0,114.2055,114.2135,114.1021,114.1339,2100.0
2011-06-09 10:45:00,143.38,143.65,143.31,143.65,1400.0,114.0941,114.309,114.0384,114.309,1400.0
2011-06-09 10:50:00,143.67,143.94,143.67,143.8,3100.0,114.3249,114.5398,114.3249,114.4284,3100.0
2011-06-09 10:55:00,143.77,143.77,143.61,143.61,400.0,114.4045,114.4045,114.2772,114.2772,400.0
2011-06-09 11:00:00,143.61,143.61,143.52,143.57,600.0,114.2772,114.2772,114.2055,114.2453,600.0
2011-06-09 11:05:00,143.58,143.64,143.45,143.46,2300.0,114.2533,114.301,114.1498,114.1578,2300.0
2011-06-09 11:10:00,143.29,143.37,143.29,143.34,1100.0,114.0225,114.0862,114.0225,114.0623,1100.0
2011-06-09 11:15:00,143.22,143.35,143.21,143.28,2000.0,113.9668,114.0703,113.9589,114.0146,2000.0
2011-06-09 11:20:00,143.28,143.36,143.2,143.2,1000.0,114.0146,114.0782,113.9509,113.9509,1000.0
2011-06-09 11:25:00,143.2,143.21,143.04,143.19,2600.0,113.9509,113.9589,113.8236,113.943,2600.0
2011-06-09 11:30:00,143.18,143.24,143.16,143.24,1300.0,113.935,113.9827,113.9191,113.9827,1300.0
2011-06-09 11:35:00,143.21,143.21,143.13,143.13,1700.0,113.9589,113.9589,113.8952,113.8952,1700.0
2011-06-09 11:40:00,143.22,143.22,143.13,143.14,800.0,113.9668,113.9668,113.8952,113.9032,800.0
2011-06-09 11:45:00,143.2,143.23,143.13,143.19,800.0,113.9509,113.9748,113.8952,113.943,800.0
2011-06-09 11:50:00,143.21,143.56,143.21,143.55,2700.0,113.9589,114.2374,113.9589,114.2294,2700.0
2011-06-09 11:55:00,143.55,143.57,143.44,143.47,1300.0,114.2294,114.2453,114.1419,114.1658,1300.0
2011-06-09 12:00:00,143.56,143.56,143.48,143.48,400.0,114.2374,114.2374,114.1737,114.1737,400.0
2011-06-09 12:05:00,143.46,143.68,143.46,143.52,1300.0,114.1578,114.3329,114.1578,114.2055,1300.0
2011-06-09 12:10:00,143.7,143.7,143.57,143.57,500.0,114.3488,114.3488,114.2453,114.2453,500.0
2011-06-09 12:15:00,143.6,143.68,143.57,143.68,2300.0,114.2692,114.3329,114.2453,114.3329,2300.0
2011-06-09 12:20:00,143.64,143.64,143.56,143.56,200.0,114.301,114.301,114.2374,114.2374,200.0
2011-06-09 12:25:00,143.57,143.62,143.56,143.56,500.0,114.2453,114.2851,114.2374,114.2374,500.0
2011-06-09 12:30:00,143.56,143.61,143.52,143.52,1100.0,114.2374,114.2772,114.2055,114.2055,1100.0
2011-06-09 12:35:00,143.52,143.52,143.46,143.47,500.0,114.2055,114.2055,114.1578,114.1658,500.0
2011-06-09 12:40:00,143.48,143.59,143.48,143.55,1200.0,114.1737,114.2612,114.1737,114.2294,1200.0
2011-06-09 12:45:00,143.53,143.6,143.51,143.51,2200.0,114.2135,114.2692,114.1976,114.1976,2200.0
2011-06-09 12:50:00,143.5,143.53,143.5,143.53,600.0,114.1896,114.2135,114.1896,114.2135,600.0
2011-06-09 12:55:00,143.55,143.55,143.46,143.46,1200.0,114.2294,114.2294,114.1578,114.1578,1200.0
2011-06-09 13:00:00,143.51,143.51,143.46,143.46,400.0,114.1976,114.1976,114.1578,114.1578,400.0
2011-06-09 13:05:00,143.48,143.56,143.48,143.56,500.0,114.1737,114.2374,114.1737,114.2374,500.0
2011-06-09 13:10:00,143.58,143.61,143.58,143.61,1000.0,114.2533,114.2772,114.2533,114.2772,1000.0
2011-06-09 13:15:00,143.63,143.68,143.63,143.68,400.0,114.2931,114.3329,114.2931,114.3329,400.0
2011-06-09 13:20:00,143.68,143.68,143.63,143.63,1300.0,114.3329,114.3329,114.2931,114.2931,1300.0
2011-06-09 13:25:00,143.68,143.68,143.52,143.52,1800.0,114.3329,114.3329,114.2055,114.2055,1800.0
2011-06-09 13:30:00,143.49,143.49,143.45,143.46,1800.0,114.1817,114.1817,114.1498,114.1578,1800.0
2011-06-09 13:35:00,143.46,143.47,143.39,143.43,1100.0,114.1578,114.1658,114.1021,114.1339,1100.0
2011-06-09 13:40:00,143.47,143.48,143.47,143.48,300.0,114.1658,114.1737,114.1658,114.1737,300.0
2011-06-09 13:45:00,143.47,143.47,143.45,143.47,700.0,114.1658,114.1658,114.1498,114.1658,700.0
2011-06-09 13:50:00,143.51,143.67,143.51,143.67,900.0,114.1976,114.3249,114.1976,114.3249,900.0
2011-06-09 13:55:00,143.64,143.64,143.5,143.5,1800.0,114.301,114.301,114.1896,114.1896,1800.0
2011-06-09 14:00:00,143.49,143.51,143.47,143.5,1100.0,114.1817,114.1976,114.1658,114.1896,1100.0
2011-06-09 14:05:00,143.59,143.59,143.54,143.54,800.0,114.2612,114.2612,114.2215,114.2215,800.0
2011-06-09 14:10:00,143.56,143.67,143.56,143.65,2800.0,114.2374,114.3249,114.2374,114.309,2800.0
2011-06-09 14:15:00,143.63,143.7,143.63,143.67,1100.0,114.2931,114.3488,114.2931,114.3249,1100.0
2011-06-09 14:20:00,143.71,143.74,143.58,143.59,1200.0,114.3567,114.3806,114.2533,114.2612,1200.0
2011-06-09 14:25:00,143.6,143.6,143.52,143.52,900.0,114.2692,114.2692,114.2055,114.2055,900.0
2011-06-09 14:30:00,143.5,143.51,143.42,143.42,2300.0,114.1896,114.1976,114.126,114.126,2300.0
2011-06-09 14:35:00,143.38,143.53,143.38,143.51,1900.0,114.0941,114.2135,114.0941,114.1976,1900.0
2011-06-09 14:40:00,143.54,143.57,143.54,143.57,500.0,114.2215,114.2453,114.2215,114.2453,500.0
2011-06-09 14:45:00,143.62,143.62,143.6,143.61,1200.0,114.2851,114.2851,114.2692,114.2772,1200.0
2011-06-09 14:50:00,143.62,143.82,143.62,143.82,1900.0,114.2851,114.4443,114.2851,114.4443,1900.0
2011-06-09 14:55:00,143.83,143.83,143.77,143.77,2300.0,114.4522,114.4522,114.4045,114.4045,2300.0
2011-06-09 15:00:00,143.81,143.82,143.7,143.72,2900.0,114.4363,114.4443,114.3488,114.3647,2900.0
2011-06-09 15:05:00,143.71,143.74,143.67,143.67,1000.0,114.3567,114.3806,114.3249,114.3249,1000.0
2011-06-09 15:10:00,143.64,143.69,143.58,143.68,6200.0,114.301,114.3408,114.2533,114.3329,6200.0
2011-06-09 15:15:00,143.65,143.65,143.44,143.44,4200.0,114.309,114.309,114.1419,114.1419,4200.0
2011-06-09 15:20:00,143.44,143.49,143.38,143.41,7200.0,114.1419,114.1817,114.0941,114.118,7200.0
2011-06-09 15:25:00,143.38,143.39,143.29,143.39,6500.0,114.0941,114.1021,114.0225,114.1021,6500.0
2011-06-09 15:30:00,143.39,143.43,143.25,143.26,5400.0,114.1021,114.1339,113.9907,113.9987,5400.0
2011-06-09 15:35:00,143.29,143.42,143.29,143.37,5400.0,114.0225,114.126,114.0225,114.0862,5400.0
2011-06-09 15:40:00,143.39,143.47,143.32,143.4,5600.0,114.1021,114.1658,114.0464,114.1101,5600.0
2011-06-09 15:45:00,143.4,143.43,143.2,143.24,9800.0,114.1101,114.1339,113.9509,113.9827,9800.0
2011-06-09 15:50:00,143.24,143.39,143.18,143.39,12500.0,113.9827,114.1021,113.935,114.1021,12500.0
2011-06-09 15:55:00,143.38,143.43,143.3,143.37,19300.0,114.0941,114.1339,114.0305,114.0862,19300.0
2011-06-10 09:30:00,143.01,143.16,142.07,142.2,12100.0,113.7997,113.9191,113.0517,113.1552,12100.0
2011-06-10 09:35:00,142.2,142.3,142.15,142.28,4600.0,113.1552,113.2347,113.1154,113.2188,4600.0
2011-06-10 09:40:00,142.18,142.23,141.86,142.13,7000.0,113.1392,113.179,112.8846,113.0995,7000.0
2011-06-10 09:45:00,142.14,142.22,142.1,142.22,11600.0,113.1074,113.1711,113.0756,113.1711,11600.0
2011-06-10 09:50:00,142.22,142.22,141.88,141.88,7900.0,113.1711,113.1711,112.9005,112.9005,7900.0
2011-06-10 09:55:00,141.9,141.93,141.79,141.92,4700.0,112.9164,112.9403,112.8289,112.9324,4700.0
2011-06-10 10:00:00,141.9,141.94,141.88,141.94,5000.0,112.9164,112.9483,112.9005,112.9483,5000.0
2011-06-10 10:05:00,141.81,141.82,141.56,141.68,6900.0,112.8448,112.8528,112.6459,112.7414,6900.0
2011-06-10 10:10:00,141.66,141.9,141.66,141.89,7900.0,112.7255,112.9164,112.7255,112.9085,7900.0
2011-06-10 10:15:00,141.92,142.05,141.85,142.05,2400.0,112.9324,113.0358,112.8767,113.0358,2400.0
2011-06-10 10:20:00,142.01,142.04,141.91,142.01,6100.0,113.004,113.0278,112.9244,113.004,6100.0
2011-06-10 10:25:00,141.92,142.05,141.88,142.05,15800.0,112.9324,113.0358,112.9005,113.0358,15800.0
2011-06-10 10:30:00,142.06,142.1,141.87,142.1,8300.0,113.0438,113.0756,112.8926,113.0756,8300.0
2011-06-10 10:35:00,142.1,142.17,142.04,142.09,5700.0,113.0756,113.1313,113.0278,113.0676,5700.0
2011-06-10 10:40:00,142.12,142.12,141.9,142.05,9300.0,113.0915,113.0915,112.9164,113.0358,9300.0
2011-06-10 10:45:00,142.03,142.2,142.0,142.2,1800.0,113.0199,113.1552,112.996,113.1552,1800.0
2011-06-10 10:50:00,142.24,142.25,142.12,142.21,2600.0,113.187,113.1949,113.0915,113.1631,2600.0
2011-06-10 10:55:00,142.22,142.26,142.06,142.06,1000.0,113.1711,113.2029,113.0438,113.0438,1000.0
2011-06-10 11:00:00,142.1,142.13,142.05,142.05,900.0,113.0756,113.0995,113.0358,113.0358,900.0
2011-06-10 11:05:00,141.94,142.01,141.73,141.8,3500.0,112.9483,113.004,112.7812,112.8369,3500.0
2011-06-10 11:10:00,141.81,141.87,141.69,141.7,2000.0,112.8448,112.8926,112.7493,112.7573,2000.0
2011-06-10 11:15:00,141.58,141.87,141.58,141.87,2400.0,112.6618,112.8926,112.6618,112.8926,2400.0
2011-06-10 11:20:00,141.98,142.09,141.97,142.01,9500.0,112.9801,113.0676,112.9721,113.004,9500.0
2011-06-10 11:25:00,142.08,142.13,142.08,142.1,400.0,113.0597,113.0995,113.0597,113.0756,400.0
2011-06-10 11:30:00,142.1,142.1,141.92,142.02,1900.0,113.0756,113.0756,112.9324,113.0119,1900.0
2011-06-10 11:35:00,142.0,142.07,141.84,141.84,3800.0,112.996,113.0517,112.8687,112.8687,3800.0
2011-06-10 11:40:00,141.88,142.07,141.88,142.03,1400.0,112.9005,113.0517,112.9005,113.0199,1400.0
2011-06-10 11:45:00,142.08,142.12,141.98,142.08,1700.0,113.0597,113.0915,112.9801,113.0597,1700.0
2011-06-10 11:50:00,142.1,142.11,142.0,142.06,2500.0,113.0756,113.0835,112.996,113.0438,2500.0
2011-06-10 11:55:00,142.09,142.14,142.06,142.09,2100.0,113.0676,113.1074,113.0438,113.0676,2100.0
2011-06-10 12:00:00,142.08,142.16,142.05,142.05,5500.0,113.0597,113.1233,113.0358,113.0358,5500.0
2011-06-10 12:05:00,142.08,142.16,142.03,142.15,6600.0,113.0597,113.1233,113.0199,113.1154,6600.0
2011-06-10 12:10:00,142.16,142.16,141.82,141.86,2800.0,113.1233,113.1233,112.8528,112.8846,2800.0
2011-06-10 12:15:00,141.88,142.04,141.86,142.04,1100.0,112.9005,113.0278,112.8846,113.0278,1100.0
2011-06-10 12:20:00,142.06,142.09,142.0,142.0,3400.0,113.0438,113.0676,112.996,112.996,3400.0
2011-06-10 12:25:00,142.01,142.04,141.93,141.98,1100.0,113.004,113.0278,112.9403,112.9801,1100.0
2011-06-10 12:30:00,141.96,142.15,141.96,142.12,1400.0,112.9642,113.1154,112.9642,113.0915,1400.0
2011-06-10 12:35:00,142.11,142.14,142.02,142.02,1600.0,113.0835,113.1074,113.0119,113.0119,1600.0
2011-06-10 12:40:00,142.04,142.04,141.96,141.96,1100.0,113.0278,113.0278,112.9642,112.9642,1100.0
2011-06-10 12:45:00,141.93,141.98,141.9,141.94,2200.0,112.9403,112.9801,112.9164,112.9483,2200.0
2011-06-10 12:50:00,141.93,142.01,141.9,141.9,1700.0,112.9403,113.004,112.9164,112.9164,1700.0
2011-06-10 12:55:00,142.02,142.02,141.93,141.93,2000.0,113.0119,113.0119,112.9403,112.9403,2000.0
2011-06-10 13:00:00,141.9,141.93,141.76,141.83,2200.0,112.9164,112.9403,112.805,112.8607,2200.0
2011-06-10 13:05:00,141.84,141.93,141.84,141.93,1100.0,112.8687,112.9403,112.8687,112.9403,1100.0
2011-06-10 13:10:00,141.86,141.86,141.78,141.8,1500.0,112.8846,112.8846,112.8209,112.8369,1500.0
2011-06-10 13:15:00,141.75,141.8,141.75,141.8,300.0,112.7971,112.8369,112.7971,112.8369,300.0
2011-06-10 13:20:00,141.8,141.81,141.73,141.74,2400.0,112.8369,112.8448,112.7812,112.7891,2400.0
2011-06-10 13:25:00,141.73,141.83,141.73,141.83,1000.0,112.7812,112.8607,112.7812,112.8607,1000.0
2011-06-10 13:30:00,141.84,141.86,141.76,141.77,2200.0,112.8687,112.8846,112.805,112.813,2200.0
2011-06-10 13:35:00,141.74,141.74,141.54,141.56,2100.0,112.7891,112.7891,112.63,112.6459,2100.0
2011-06-10 13:40:00,141.58,141.63,141.42,141.42,3000.0,112.6618,112.7016,112.5345,112.5345,3000.0
2011-06-10 13:45:00,141.42,141.5,141.4,141.44,2500.0,112.5345,112.5981,112.5186,112.5504,2500.0
2011-06-10 13:50:00,141.38,141.47,141.35,141.46,1900.0,112.5026,112.5743,112.4788,112.5663,1900.0
2011-06-10 13:55:00,141.43,141.44,141.18,141.24,15900.0,112.5424,112.5504,112.3435,112.3912,15900.0
2011-06-10 14:00:00,141.24,141.61,141.22,141.61,6200.0,112.3912,112.6857,112.3753,112.6857,6200.0
2011-06-10 14:05:00,141.6,141.97,141.53,141.78,8200.0,112.6777,112.9721,112.622,112.8209,8200.0
2011-06-10 14:10:00,141.8,141.8,141.59,141.76,4200.0,112.8369,112.8369,112.6698,112.805,4200.0
2011-06-10 14:15:00,141.79,141.9,141.72,141.9,4400.0,112.8289,112.9164,112.7732,112.9164,4400.0
2011-06-10 14:20:00,141.81,141.87,141.55,141.61,7900.0,112.8448,112.8926,112.6379,112.6857,7900.0
2011-06-10 14:25:00,141.63,141.81,141.62,141.78,2300.0,112.7016,112.8448,112.6936,112.8209,2300.0
2011-06-10 14:30:00,141.7,141.79,141.65,141.69,5400.0,112.7573,112.8289,112.7175,112.7493,5400.0
2011-06-10 14:35:00,141.66,141.77,141.57,141.61,7700.0,112.7255,112.813,112.6538,112.6857,7700.0
2011-06-10 14:40:00,141.61,141.72,141.51,141.53,14900.0,112.6857,112.7732,112.6061,112.622,14900.0
2011-06-10 14:45:00,141.59,141.68,141.55,141.66,1900.0,112.6698,112.7414,112.6379,112.7255,1900.0
2011-06-10 14:50:00,141.62,141.79,141.62,141.74,5500.0,112.6936,112.8289,112.6936,112.7891,5500.0
2011-06-10 14:55:00,141.84,142.11,141.79,142.11,4700.0,112.8687,113.0835,112.8289,113.0835,4700.0
2011-06-10 15:00:00,142.1,142.14,141.83,141.87,4900.0,113.0756,113.1074,112.8607,112.8926,4900.0
2011-06-10 15:05:00,141.91,141.94,141.76,141.85,3200.0,112.9244,112.9483,112.805,112.8767,3200.0
2011-06-10 15:10:00,141.95,142.04,141.85,141.99,7000.0,112.9562,113.0278,112.8767,112.9881,7000.0
2011-06-10 15:15:00,141.94,142.11,141.88,142.0,4200.0,112.9483,113.0835,112.9005,112.996,4200.0
2011-06-10 15:20:00,141.98,142.03,141.9,141.97,5300.0,112.9801,113.0199,112.9164,112.9721,5300.0
2011-06-10 15:25:00,141.95,142.11,141.9,142.04,17100.0,112.9562,113.0835,112.9164,113.0278,17100.0
2011-06-10 15:30:00,141.99,142.09,141.95,142.05,15300.0,112.9881,113.0676,112.9562,113.0358,15300.0
2011-06-10 15:35:00,142.07,142.11,141.89,142.05,24700.0,113.0517,113.0835,112.9085,113.0358,24700.0
2011-06-10 15:40:00,142.03,142.09,141.93,142.08,23200.0,113.0199,113.0676,112.9403,113.0597,23200.0
2011-06-10 15:45:00,142.07,142.08,141.84,142.0,32800.0,113.0517,113.0597,112.8687,112.996,32800.0
2011-06-10 15:50:00,141.99,142.1,141.87,141.92,25900.0,112.9881,113.0756,112.8926,112.9324,25900.0
2011-06-10 15:55:00,141.94,142.04,141.8,141.8,40300.0,112.9483,113.0278,112.8369,112.8369,40300.0
2011-06-13 09:30:00,142.64,142.69,142.14,142.19,13400.0,113.5053,113.5451,113.1074,113.1472,13400.0
2011-06-13 09:35:00,142.28,142.32,142.01,142.32,8800.0,113.2188,113.2507,113.004,113.2507,8800.0
2011-06-13 09:40:00,142.32,142.56,142.23,142.5,10200.0,113.2507,113.4416,113.179,113.3939,10200.0
2011-06-13 09:45:00,142.5,142.59,142.41,142.5,4000.0,113.3939,113.4655,113.3223,113.3939,4000.0
2011-06-13 09:50:00,142.56,142.67,142.42,142.67,15100.0,113.4416,113.5292,113.3302,113.5292,15100.0
2011-06-13 09:55:00,142.67,142.67,142.52,142.57,2800.0,113.5292,113.5292,113.4098,113.4496,2800.0
2011-06-13 10:00:00,142.58,142.58,142.19,142.5,10100.0,113.4575,113.4575,113.1472,113.3939,10100.0
2011-06-13 10:05:00,142.46,142.5,142.34,142.47,5200.0,113.3621,113.3939,113.2666,113.37,5200.0
2011-06-13 10:10:00,142.5,142.5,142.21,142.32,2200.0,113.3939,113.3939,113.1631,113.2507,2200.0
2011-06-13 10:15:00,142.35,142.45,142.3,142.45,7200.0,113.2745,113.3541,113.2347,113.3541,7200.0
2011-06-13 10:20:00,142.43,142.61,142.37,142.55,9800.0,113.3382,113.4814,113.2904,113.4337,9800.0
2011-06-13 10:25:00,142.51,142.58,142.43,142.45,3900.0,113.4018,113.4575,113.3382,113.3541,3900.0
2011-06-13 10:30:00,142.4,142.4,142.22,142.22,13400.0,113.3143,113.3143,113.1711,113.1711,13400.0
2011-06-13 10:35:00,142.25,142.4,142.21,142.34,7400.0,113.1949,113.3143,113.1631,113.2666,7400.0
2011-06-13 10:40:00,142.35,142.35,142.23,142.26,9700.0,113.2745,113.2745,113.179,113.2029,9700.0
2011-06-13 10:45:00,142.27,142.31,142.16,142.31,10100.0,113.2109,113.2427,113.1233,113.2427,10100.0
2011-06-13 10:50:00,142.34,142.39,142.34,142.38,2900.0,113.2666,113.3064,113.2666,113.2984,2900.0
2011-06-13 10:55:00,142.39,142.4,142.25,142.3,6600.0,113.3064,113.3143,113.1949,113.2347,6600.0
2011-06-13 11:00:00,142.38,142.44,142.22,142.32,6100.0,113.2984,113.3461,113.1711,113.2507,6100.0
2011-06-13 11:05:00,142.32,142.39,142.24,142.32,4800.0,113.2507,113.3064,113.187,113.2507,4800.0
2011-06-13 11:10:00,142.31,142.39,142.19,142.28,6400.0,113.2427,113.3064,113.1472,113.2188,6400.0
2011-06-13 11:15:00,142.36,142.52,142.36,142.52,2400.0,113.2825,113.4098,113.2825,113.4098,2400.0
2011-06-13 11:20:00,142.57,142.74,142.54,142.74,1600.0,113.4496,113.5849,113.4257,113.5849,1600.0
2011-06-13 11:25:00,142.71,142.84,142.71,142.84,600.0,113.561,113.6644,113.561,113.6644,600.0
2011-06-13 11:30:00,142.77,142.85,142.7,142.7,5400.0,113.6087,113.6724,113.553,113.553,5400.0
2011-06-13 11:35:00,142.83,142.85,142.73,142.82,3200.0,113.6565,113.6724,113.5769,113.6485,3200.0
2011-06-13 11:40:00,142.78,143.02,142.76,142.88,3800.0,113.6167,113.8077,113.6008,113.6963,3800.0
2011-06-13 11:45:00,142.86,142.87,142.75,142.8,3000.0,113.6804,113.6883,113.5928,113.6326,3000.0
2011-06-13 11:50:00,142.81,143.01,142.72,142.95,6500.0,113.6406,113.7997,113.569,113.752,6500.0
2011-06-13 11:55:00,142.92,142.92,142.74,142.74,1800.0,113.7281,113.7281,113.5849,113.5849,1800.0
2011-06-13 12:00:00,142.81,142.95,142.79,142.95,1500.0,113.6406,113.752,113.6247,113.752,1500.0
2011-06-13 12:05:00,142.89,142.89,142.87,142.87,300.0,113.7042,113.7042,113.6883,113.6883,300.0
2011-06-13 12:10:00,142.85,142.91,142.81,142.85,2300.0,113.6724,113.7201,113.6406,113.6724,2300.0
2011-06-13 12:15:00,142.91,142.99,142.75,142.75,3000.0,113.7201,113.7838,113.5928,113.5928,3000.0
2011-06-13 12:20:00,142.77,142.88,142.66,142.66,5800.0,113.6087,113.6963,113.5212,113.5212,5800.0
2011-06-13 12:25:00,142.6,142.67,142.59,142.65,1500.0,113.4735,113.5292,113.4655,113.5132,1500.0
2011-06-13 12:30:00,142.74,142.93,142.73,142.89,3000.0,113.5849,113.7361,113.5769,113.7042,3000.0
2011-06-13 12:35:00,142.78,143.0,142.78,142.93,1600.0,113.6167,113.7918,113.6167,113.7361,1600.0
2011-06-13 12:40:00,142.98,142.98,142.88,142.91,1800.0,113.7758,113.7758,113.6963,113.7201,1800.0
2011-06-13 12:45:00,142.93,142.94,142.89,142.92,1000.0,113.7361,113.744,113.7042,113.7281,1000.0
2011-06-13 12:50:00,142.9,142.9,142.79,142.79,1900.0,113.7122,113.7122,113.6247,113.6247,1900.0
2011-06-13 12:55:00,142.79,142.83,142.58,142.6,3400.0,113.6247,113.6565,113.4575,113.4735,3400.0
2011-06-13 13:00:00,142.59,142.59,142.25,142.25,25000.0,113.4655,113.4655,113.1949,113.1949,25000.0
2011-06-13 13:05:00,142.31,142.4,142.25,142.4,3300.0,113.2427,113.3143,113.1949,113.3143,3300.0
2011-06-13 13:10:00,142.4,142.57,142.37,142.57,3000.0,113.3143,113.4496,113.2904,113.4496,3000.0
2011-06-13 13:15:00,142.63,142.91,142.59,142.88,2700.0,113.4973,113.7201,113.4655,113.6963,2700.0
2011-06-13 13:20:00,142.81,143.01,142.81,143.01,2000.0,113.6406,113.7997,113.6406,113.7997,2000.0
2011-06-13 13:25:00,143.04,143.09,142.96,142.96,2600.0,113.8236,113.8634,113.7599,113.7599,2600.0
2011-06-13 13:30:00,143.05,143.23,143.05,143.23,13400.0,113.8315,113.9748,113.8315,113.9748,13400.0
2011-06-13 13:35:00,143.2,143.22,143.15,143.18,5500.0,113.9509,113.9668,113.9111,113.935,5500.0
2011-06-13 13:40:00,143.27,143.36,143.21,143.24,4400.0,114.0066,114.0782,113.9589,113.9827,4400.0
2011-06-13 13:45:00,143.22,143.24,143.15,143.15,1300.0,113.9668,113.9827,113.9111,113.9111,1300.0
2011-06-13 13:50:00,143.19,143.38,143.14,143.31,7400.0,113.943,114.0941,113.9032,114.0384,7400.0
2011-06-13 13:55:00,143.28,143.36,143.22,143.31,19500.0,114.0146,114.0782,113.9668,114.0384,19500.0
2011-06-13 14:00:00,143.34,143.37,143.24,143.37,6100.0,114.0623,114.0862,113.9827,114.0862,6100.0
2011-06-13 14:05:00,143.31,143.38,143.24,143.24,12200.0,114.0384,114.0941,113.9827,113.9827,12200.0
2011-06-13 14:10:00,143.27,143.31,143.24,143.24,3300.0,114.0066,114.0384,113.9827,113.9827,3300.0
2011-06-13 14:15:00,143.29,143.33,143.12,143.21,4000.0,114.0225,114.0544,113.8872,113.9589,4000.0
2011-06-13 14:20:00,143.23,143.35,143.1,143.31,2600.0,113.9748,114.0703,113.8713,114.0384,2600.0
2011-06-13 14:25:00,143.32,143.33,143.19,143.25,1700.0,114.0464,114.0544,113.943,113.9907,1700.0
2011-06-13 14:30:00,143.23,143.25,143.0,143.0,4300.0,113.9748,113.9907,113.7918,113.7918,4300.0
2011-06-13 14:35:00,143.06,143.1,142.9,142.97,4200.0,113.8395,113.8713,113.7122,113.7679,4200.0
2011-06-13 14:40:00,142.95,143.34,142.95,143.33,1700.0,113.752,114.0623,113.752,114.0544,1700.0
2011-06-13 14:45:00,143.32,143.48,143.22,143.48,3000.0,114.0464,114.1737,113.9668,114.1737,3000.0
2011-06-13 14:50:00,143.5,143.5,143.15,143.15,4100.0,114.1896,114.1896,113.9111,113.9111,4100.0
2011-06-13 14:55:00,143.12,143.12,142.92,142.92,1300.0,113.8872,113.8872,113.7281,113.7281,1300.0
2011-06-13 15:00:00,142.93,143.0,142.85,142.97,2700.0,113.7361,113.7918,113.6724,113.7679,2700.0
2011-06-13 15:05:00,143.05,143.25,142.93,142.96,13900.0,113.8315,113.9907,113.7361,113.7599,13900.0
2011-06-13 15:10:00,142.94,143.1,142.9,142.93,6100.0,113.744,113.8713,113.7122,113.7361,6100.0
2011-06-13 15:15:00,142.89,143.04,142.78,142.93,8500.0,113.7042,113.8236,113.6167,113.7361,8500.0
2011-06-13 15:20:00,142.95,143.02,142.89,142.89,6600.0,113.752,113.8077,113.7042,113.7042,6600.0
2011-06-13 15:25:00,142.91,143.09,142.91,143.0,9200.0,113.7201,113.8634,113.7201,113.7918,9200.0
2011-06-13 15:30:00,142.99,143.0,142.88,142.96,14700.0,113.7838,113.7918,113.6963,113.7599,14700.0
2011-06-13 15:35:00,142.94,143.03,142.86,142.87,12200.0,113.744,113.8156,113.6804,113.6883,12200.0
2011-06-13 15:40:00,142.86,142.99,142.73,142.82,14100.0,113.6804,113.7838,113.5769,113.6485,14100.0
2011-06-13 15:45:00,142.84,143.03,142.7,142.99,10200.0,113.6644,113.8156,113.553,113.7838,10200.0
2011-06-13 15:50:00,143.0,143.12,142.98,143.1,14400.0,113.7918,113.8872,113.7758,113.8713,14400.0
2011-06-13 15:55:00,143.13,143.18,142.77,142.78,21100.0,113.8952,113.935,113.6087,113.6167,21100.0
2011-06-14 09:30:00,143.88,144.23,143.88,144.06,12100.0,114.492,114.7705,114.492,114.6353,12100.0
2011-06-14 09:35:00,144.08,144.3,144.0,144.0,14000.0,114.6512,114.8262,114.5875,114.5875,14000.0
2011-06-14 09:40:00,143.92,144.0,143.75,143.97,3900.0,114.5238,114.5875,114.3886,114.5636,3900.0
2011-06-14 09:45:00,144.08,144.29,144.08,144.29,10000.0,114.6512,114.8183,114.6512,114.8183,10000.0
2011-06-14 09:50:00,144.45,144.8,144.45,144.8,6800.0,114.9456,115.2241,114.9456,115.2241,6800.0
2011-06-14 09:55:00,144.9,145.31,144.9,145.09,9000.0,115.3037,115.6299,115.3037,115.4549,9000.0
2011-06-14 10:00:00,145.0,145.19,144.98,145.19,1600.0,115.3833,115.5344,115.3673,115.5344,1600.0
2011-06-14 10:05:00,145.17,145.26,144.95,145.0,2400.0,115.5185,115.5901,115.3435,115.3833,2400.0
2011-06-14 10:10:00,145.0,145.1,144.95,145.1,4000.0,115.3833,115.4628,115.3435,115.4628,4000.0
2011-06-14 10:15:00,145.07,145.12,144.9,145.06,3000.0,115.439,115.4787,115.3037,115.431,3000.0
2011-06-14 10:20:00,145.07,145.21,145.05,145.21,1700.0,115.439,115.5504,115.423,115.5504,1700.0
2011-06-14 10:25:00,145.25,145.64,145.24,145.56,7200.0,115.5822,115.8925,115.5742,115.8289,7200.0
2011-06-14 10:30:00,145.55,145.7,145.51,145.7,2000.0,115.8209,115.9403,115.7891,115.9403,2000.0
2011-06-14 10:35:00,145.72,145.74,145.63,145.74,2800.0,115.9562,115.9721,115.8846,115.9721,2800.0
2011-06-14 10:40:00,145.79,145.79,145.56,145.61,4400.0,116.0119,116.0119,115.8289,115.8687,4400.0
2011-06-14 10:45:00,145.59,145.76,145.59,145.71,2700.0,115.8527,115.988,115.8527,115.9482,2700.0
2011-06-14 10:50:00,145.68,145.76,145.62,145.76,2100.0,115.9244,115.988,115.8766,115.988,2100.0
2011-06-14 10:55:00,145.85,145.91,145.72,145.82,2500.0,116.0596,116.1074,115.9562,116.0358,2500.0
2011-06-14 11:00:00,145.79,145.84,145.64,145.71,5500.0,116.0119,116.0517,115.8925,115.9482,5500.0
2011-06-14 11:05:00,145.67,145.78,145.57,145.78,3400.0,115.9164,116.0039,115.8368,116.0039,3400.0
2011-06-14 11:10:00,145.83,145.9,145.83,145.9,1000.0,116.0437,116.0994,116.0437,116.0994,1000.0
2011-06-14 11:15:00,145.88,145.88,145.74,145.84,2500.0,116.0835,116.0835,115.9721,116.0517,2500.0
2011-06-14 11:20:00,145.86,145.94,145.68,145.77,6000.0,116.0676,116.1313,115.9244,115.996,6000.0
2011-06-14 11:25:00,145.77,145.81,145.72,145.8,6500.0,115.996,116.0278,115.9562,116.0198,6500.0
2011-06-14 11:30:00,145.81,145.97,145.77,145.77,5100.0,116.0278,116.1551,115.996,115.996,5100.0
2011-06-14 11:35:00,145.8,145.87,145.77,145.85,3900.0,116.0198,116.0756,115.996,116.0596,3900.0
2011-06-14 11:40:00,145.78,145.91,145.78,145.86,2100.0,116.0039,116.1074,116.0039,116.0676,2100.0
2011-06-14 11:45:00,145.82,145.92,145.82,145.88,2900.0,116.0358,116.1153,116.0358,116.0835,2900.0
2011-06-14 11:50:00,145.84,145.92,145.84,145.86,3400.0,116.0517,116.1153,116.0517,116.0676,3400.0
2011-06-14 11:55:00,145.91,146.05,145.91,146.03,1800.0,116.1074,116.2188,116.1074,116.2029,1800.0
2011-06-14 12:00:00,146.05,146.12,145.95,146.1,3100.0,116.2188,116.2745,116.1392,116.2586,3100.0
2011-06-14 12:05:00,146.12,146.16,146.07,146.13,4700.0,116.2745,116.3063,116.2347,116.2824,4700.0
2011-06-14 12:10:00,146.06,146.11,146.06,146.08,2300.0,116.2267,116.2665,116.2267,116.2427,2300.0
2011-06-14 12:15:00,146.07,146.08,146.0,146.08,4600.0,116.2347,116.2427,116.179,116.2427,4600.0
2011-06-14 12:20:00,146.03,146.09,146.03,146.05,3400.0,116.2029,116.2506,116.2029,116.2188,3400.0
2011-06-14 12:25:00,146.08,146.19,146.08,146.19,1600.0,116.2427,116.3302,116.2427,116.3302,1600.0
2011-06-14 12:30:00,146.22,146.3,146.22,146.26,1700.0,116.3541,116.4177,116.3541,116.3859,1700.0
2011-06-14 12:35:00,146.29,146.29,146.21,146.25,1600.0,116.4098,116.4098,116.3461,116.3779,1600.0
2011-06-14 12:40:00,146.25,146.26,146.21,146.24,1600.0,116.3779,116.3859,116.3461,116.37,1600.0
2011-06-14 12:45:00,146.22,146.27,146.21,146.26,3400.0,116.3541,116.3939,116.3461,116.3859,3400.0
2011-06-14 12:50:00,146.24,146.31,146.24,146.31,4000.0,116.37,116.4257,116.37,116.4257,4000.0
2011-06-14 12:55:00,146.3,146.41,146.28,146.41,4100.0,116.4177,116.5053,116.4018,116.5053,4100.0
2011-06-14 13:00:00,146.38,146.43,146.3,146.36,16000.0,116.4814,116.5212,116.4177,116.4655,16000.0
2011-06-14 13:05:00,146.38,146.51,146.36,146.5,6200.0,116.4814,116.5848,116.4655,116.5769,6200.0
2011-06-14 13:10:00,146.46,146.62,146.45,146.6,4300.0,116.545,116.6724,116.5371,116.6564,4300.0
2011-06-14 13:15:00,146.61,146.7,146.6,146.7,2200.0,116.6644,116.736,116.6564,116.736,2200.0
2011-06-14 13:20:00,146.7,146.76,146.64,146.73,4100.0,116.736,116.7838,116.6883,116.7599,4100.0
2011-06-14 13:25:00,146.73,146.76,146.71,146.75,12500.0,116.7599,116.7838,116.744,116.7758,12500.0
2011-06-14 13:30:00,146.76,146.97,146.75,146.88,4700.0,116.7838,116.9509,116.7758,116.8793,4700.0
2011-06-14 13:35:00,146.9,146.97,146.87,146.97,1800.0,116.8952,116.9509,116.8713,116.9509,1800.0
2011-06-14 13:40:00,146.91,146.97,146.8,146.8,2100.0,116.9031,116.9509,116.8156,116.8156,2100.0
2011-06-14 13:45:00,146.8,146.8,146.73,146.73,2800.0,116.8156,116.8156,116.7599,116.7599,2800.0
2011-06-14 13:50:00,146.73,146.8,146.73,146.77,4500.0,116.7599,116.8156,116.7599,116.7917,4500.0
2011-06-14 13:55:00,146.78,146.82,146.75,146.77,2900.0,116.7997,116.8315,116.7758,116.7917,2900.0
2011-06-14 14:00:00,146.78,146.84,146.73,146.84,4300.0,116.7997,116.8474,116.7599,116.8474,4300.0
2011-06-14 14:05:00,146.84,146.84,146.74,146.79,2100.0,116.8474,116.8474,116.7679,116.8076,2100.0
2011-06-14 14:10:00,146.81,146.87,146.79,146.79,1800.0,116.8236,116.8713,116.8076,116.8076,1800.0
2011-06-14 14:15:00,146.77,146.84,146.73,146.75,3500.0,116.7917,116.8474,116.7599,116.7758,3500.0
2011-06-14 14:20:00,146.73,146.79,146.66,146.71,9500.0,116.7599,116.8076,116.7042,116.744,9500.0
2011-06-14 14:25:00,146.73,146.73,146.61,146.63,12100.0,116.7599,116.7599,116.6644,116.6803,12100.0
2011-06-14 14:30:00,146.66,146.67,146.56,146.62,3800.0,116.7042,116.7121,116.6246,116.6724,3800.0
2011-06-14 14:35:00,146.61,146.61,146.39,146.5,6900.0,116.6644,116.6644,116.4893,116.5769,6900.0
2011-06-14 14:40:00,146.42,146.5,146.38,146.45,3100.0,116.5132,116.5769,116.4814,116.5371,3100.0
2011-06-14 14:45:00,146.47,146.7,146.45,146.7,4800.0,116.553,116.736,116.5371,116.736,4800.0
2011-06-14 14:50:00,146.7,146.74,146.63,146.67,15500.0,116.736,116.7679,116.6803,116.7121,15500.0
2011-06-14 14:55:00,146.69,146.71,146.62,146.67,7400.0,116.7281,116.744,116.6724,116.7121,7400.0
2011-06-14 15:00:00,146.72,146.75,146.69,146.7,6000.0,116.7519,116.7758,116.7281,116.736,6000.0
2011-06-14 15:05:00,146.74,146.74,146.53,146.53,6500.0,116.7679,116.7679,116.6007,116.6007,6500.0
2011-06-14 15:10:00,146.54,146.59,146.52,146.56,5400.0,116.6087,116.6485,116.5928,116.6246,5400.0
2011-06-14 15:15:00,146.55,146.58,146.47,146.5,9400.0,116.6167,116.6405,116.553,116.5769,9400.0
2011-06-14 15:20:00,146.5,146.51,146.32,146.33,5900.0,116.5769,116.5848,116.4336,116.4416,5900.0
2011-06-14 15:25:00,146.33,146.43,146.22,146.33,10300.0,116.4416,116.5212,116.3541,116.4416,10300.0
2011-06-14 15:30:00,146.35,146.35,146.24,146.24,11100.0,116.4575,116.4575,116.37,116.37,11100.0
2011-06-14 15:35:00,146.25,146.25,145.95,146.0,20700.0,116.3779,116.3779,116.1392,116.179,20700.0
2011-06-14 15:40:00,146.01,146.12,145.95,146.09,19800.0,116.187,116.2745,116.1392,116.2506,19800.0
2011-06-14 15:45:00,146.08,146.17,145.98,146.06,32100.0,116.2427,116.3143,116.1631,116.2267,32100.0
2011-06-14 15:50:00,146.06,146.08,145.79,145.84,23700.0,116.2267,116.2427,116.0119,116.0517,23700.0
2011-06-14 15:55:00,145.89,145.91,145.68,145.72,66900.0,116.0915,116.1074,115.9244,115.9562,66900.0
2011-06-15 09:30:00,144.43,144.47,144.26,144.45,6000.0,114.9297,114.9615,114.7944,114.9456,6000.0
2011-06-15 09:35:00,144.37,144.58,144.32,144.5,2200.0,114.8819,115.049,114.8421,114.9854,2200.0
2011-06-15 09:40:00,144.51,144.61,144.38,144.51,4000.0,114.9933,115.0729,114.8899,114.9933,4000.0
2011-06-15 09:45:00,144.55,144.75,144.41,144.75,6500.0,115.0252,115.1843,114.9138,115.1843,6500.0
2011-06-15 09:50:00,144.7,144.9,144.68,144.9,2800.0,115.1445,115.3037,115.1286,115.3037,2800.0
2011-06-15 09:55:00,144.85,145.07,144.85,144.95,2500.0,115.2639,115.439,115.2639,115.3435,2500.0
2011-06-15 10:00:00,144.89,145.04,144.79,145.0,8400.0,115.2957,115.4151,115.2161,115.3833,8400.0
2011-06-15 10:05:00,145.03,145.24,144.93,145.24,11200.0,115.4071,115.5742,115.3276,115.5742,11200.0
2011-06-15 10:10:00,145.23,145.39,144.96,145.39,9400.0,115.5663,115.6936,115.3514,115.6936,9400.0
2011-06-15 10:15:00,145.43,145.49,145.24,145.24,2100.0,115.7254,115.7732,115.5742,115.5742,2100.0
2011-06-15 10:20:00,145.19,145.4,145.13,145.38,4700.0,115.5344,115.7016,115.4867,115.6856,4700.0
2011-06-15 10:25:00,145.39,145.41,145.23,145.41,4900.0,115.6936,115.7095,115.5663,115.7095,4900.0
2011-06-15 10:30:00,145.4,145.5,145.11,145.21,7700.0,115.7016,115.7811,115.4708,115.5504,7700.0
2011-06-15 10:35:00,145.16,145.16,144.97,145.05,2400.0,115.5106,115.5106,115.3594,115.423,2400.0
2011-06-15 10:40:00,145.06,145.1,145.02,145.1,2300.0,115.431,115.4628,115.3992,115.4628,2300.0
2011-06-15 10:45:00,145.22,145.36,145.22,145.3,3200.0,115.5583,115.6697,115.5583,115.622,3200.0
2011-06-15 10:50:00,145.31,145.31,145.25,145.26,2700.0,115.6299,115.6299,115.5822,115.5901,2700.0
2011-06-15 10:55:00,145.31,145.37,145.31,145.37,2100.0,115.6299,115.6777,115.6299,115.6777,2100.0
2011-06-15 11:00:00,145.32,145.44,145.19,145.23,2900.0,115.6379,115.7334,115.5344,115.5663,2900.0
2011-06-15 11:05:00,145.21,145.27,145.19,145.21,2200.0,115.5504,115.5981,115.5344,115.5504,2200.0
2011-06-15 11:10:00,145.17,145.2,144.99,145.0,3700.0,115.5185,115.5424,115.3753,115.3833,3700.0
2011-06-15 11:15:00,145.0,145.07,145.0,145.06,1600.0,115.3833,115.439,115.3833,115.431,1600.0
2011-06-15 11:20:00,145.09,145.26,145.04,145.26,800.0,115.4549,115.5901,115.4151,115.5901,800.0
2011-06-15 11:25:00,145.15,145.15,144.97,145.0,4000.0,115.5026,115.5026,115.3594,115.3833,4000.0
2011-06-15 11:30:00,145.03,145.03,144.9,144.93,5700.0,115.4071,115.4071,115.3037,115.3276,5700.0
2011-06-15 11:35:00,144.91,144.91,144.55,144.55,14800.0,115.3116,115.3116,115.0252,115.0252,14800.0
2011-06-15 11:40:00,144.49,144.71,144.41,144.7,2800.0,114.9774,115.1525,114.9138,115.1445,2800.0
2011-06-15 11:45:00,144.63,144.72,144.45,144.55,7300.0,115.0888,115.1604,114.9456,115.0252,7300.0
2011-06-15 11:50:00,144.55,144.62,144.24,144.62,5800.0,115.0252,115.0809,114.7785,115.0809,5800.0
2011-06-15 11:55:00,144.65,144.65,144.39,144.63,5200.0,115.1047,115.1047,114.8978,115.0888,5200.0
2011-06-15 12:00:00,144.66,144.75,144.46,144.46,8100.0,115.1127,115.1843,114.9535,114.9535,8100.0
2011-06-15 12:05:00,144.49,144.52,144.37,144.47,5000.0,114.9774,115.0013,114.8819,114.9615,5000.0
2011-06-15 12:10:00,144.48,144.62,144.37,144.62,9800.0,114.9695,115.0809,114.8819,115.0809,9800.0
2011-06-15 12:15:00,144.53,144.53,144.0,144.09,2400.0,115.0093,115.0093,114.5875,114.6591,2400.0
2011-06-15 12:20:00,144.02,144.07,143.71,143.82,5700.0,114.6034,114.6432,114.3567,114.4443,5700.0
2011-06-15 12:25:00,143.88,143.92,143.49,143.79,13100.0,114.492,114.5238,114.1817,114.4204,13100.0
2011-06-15 12:30:00,143.91,144.09,143.91,144.0,2400.0,114.5159,114.6591,114.5159,114.5875,2400.0
2011-06-15 12:35:00,144.0,144.15,144.0,144.15,1500.0,114.5875,114.7069,114.5875,114.7069,1500.0
2011-06-15 12:40:00,144.1,144.33,144.08,144.16,1200.0,114.6671,114.8501,114.6512,114.7148,1200.0
2011-06-15 12:45:00,144.1,144.18,144.1,144.18,600.0,114.6671,114.7307,114.6671,114.7307,600.0
2011-06-15 12:50:00,144.21,144.33,144.15,144.15,2400.0,114.7546,114.8501,114.7069,114.7069,2400.0
2011-06-15 12:55:00,144.1,144.1,143.93,143.93,4200.0,114.6671,114.6671,114.5318,114.5318,4200.0
2011-06-15 13:00:00,143.98,144.1,143.91,144.01,1600.0,114.5716,114.6671,114.5159,114.5955,1600.0
2011-06-15 13:05:00,143.98,143.99,143.81,143.81,5200.0,114.5716,114.5795,114.4363,114.4363,5200.0
2011-06-15 13:10:00,143.77,143.83,143.68,143.79,2300.0,114.4045,114.4522,114.3329,114.4204,2300.0
2011-06-15 13:15:00,143.8,143.8,143.65,143.65,2700.0,114.4284,114.4284,114.309,114.309,2700.0
2011-06-15 13:20:00,143.62,143.67,143.59,143.67,8000.0,114.2851,114.3249,114.2612,114.3249,8000.0
2011-06-15 13:25:00,143.66,143.78,143.59,143.78,12500.0,114.317,114.4124,114.2612,114.4124,12500.0
2011-06-15 13:30:00,143.76,143.76,143.54,143.55,6600.0,114.3965,114.3965,114.2215,114.2294,6600.0
2011-06-15 13:35:00,143.48,143.48,143.35,143.42,15200.0,114.1737,114.1737,114.0703,114.126,15200.0
2011-06-15 13:40:00,143.5,143.79,143.5,143.72,2100.0,114.1896,114.4204,114.1896,114.3647,2100.0
2011-06-15 13:45:00,143.7,143.75,143.49,143.66,2200.0,114.3488,114.3886,114.1817,114.317,2200.0
2011-06-15 13:50:00,143.63,143.64,143.43,143.51,1700.0,114.2931,114.301,114.1339,114.1976,1700.0
2011-06-15 13:55:00,143.5,143.75,143.44,143.71,2800.0,114.1896,114.3886,114.1419,114.3567,2800.0
2011-06-15 14:00:00,143.64,143.92,143.64,143.82,8200.0,114.301,114.5238,114.301,114.4443,8200.0
2011-06-15 14:05:00,143.81,144.02,143.79,143.94,7700.0,114.4363,114.6034,114.4204,114.5398,7700.0
2011-06-15 14:10:00,143.89,143.94,143.8,143.94,1500.0,114.5,114.5398,114.4284,114.5398,1500.0
2011-06-15 14:15:00,143.91,143.94,143.74,143.76,3100.0,114.5159,114.5398,114.3806,114.3965,3100.0
2011-06-15 14:20:00,143.82,143.95,143.72,143.75,6200.0,114.4443,114.5477,114.3647,114.3886,6200.0
2011-06-15 14:25:00,143.68,143.78,143.68,143.78,6300.0,114.3329,114.4124,114.3329,114.4124,6300.0
2011-06-15 14:30:00,143.73,144.02,143.73,143.97,4200.0,114.3727,114.6034,114.3727,114.5636,4200.0
2011-06-15 14:35:00,144.0,144.18,143.95,144.18,2300.0,114.5875,114.7307,114.5477,114.7307,2300.0
2011-06-15 14:40:00,144.06,144.06,143.96,143.99,3700.0,114.6353,114.6353,114.5557,114.5795,3700.0
2011-06-15 14:45:00,143.9,144.06,143.62,143.9,11700.0,114.5079,114.6353,114.2851,114.5079,11700.0
2011-06-15 14:50:00,143.83,143.95,143.61,143.75,11400.0,114.4522,114.5477,114.2772,114.3886,11400.0
2011-06-15 14:55:00,143.71,143.79,143.63,143.63,2800.0,114.3567,114.4204,114.2931,114.2931,2800.0
2011-06-15 15:00:00,143.64,143.81,143.59,143.62,3900.0,114.301,114.4363,114.2612,114.2851,3900.0
2011-06-15 15:05:00,143.66,143.66,143.42,143.48,3600.0,114.317,114.317,114.126,114.1737,3600.0
2011-06-15 15:10:00,143.46,143.62,143.36,143.58,3900.0,114.1578,114.2851,114.0782,114.2533,3900.0
2011-06-15 15:15:00,143.61,143.64,143.5,143.58,5800.0,114.2772,114.301,114.1896,114.2533,5800.0
2011-06-15 15:20:00,143.66,144.0,143.59,143.95,9300.0,114.317,114.5875,114.2612,114.5477,9300.0
2011-06-15 15:25:00,143.91,144.03,143.87,143.95,6700.0,114.5159,114.6114,114.4841,114.5477,6700.0
2011-06-15 15:30:00,143.99,144.07,143.86,143.88,10700.0,114.5795,114.6432,114.4761,114.492,10700.0
2011-06-15 15:35:00,143.88,144.0,143.76,143.76,8300.0,114.492,114.5875,114.3965,114.3965,8300.0
2011-06-15 15:40:00,143.76,143.81,143.67,143.8,14300.0,114.3965,114.4363,114.3249,114.4284,14300.0
2011-06-15 15:45:00,143.78,143.9,143.58,143.58,30000.0,114.4124,114.5079,114.2533,114.2533,30000.0
2011-06-15 15:50:00,143.61,143.63,143.43,143.57,31200.0,114.2772,114.2931,114.1339,114.2453,31200.0
2011-06-15 15:55:00,143.56,143.59,143.1,143.16,53800.0,114.2374,114.2612,113.8713,113.9191,53800.0
2011-06-16 09:30:00,143.25,143.39,143.12,143.33,6200.0,113.9907,114.1021,113.8872,114.0544,6200.0
2011-06-16 09:35:00,143.29,143.31,143.15,143.15,5000.0,114.0225,114.0384,113.9111,113.9111,5000.0
2011-06-16 09:40:00,143.34,143.54,143.31,143.31,2700.0,114.0623,114.2215,114.0384,114.0384,2700.0
2011-06-16 09:45:00,143.44,143.44,143.17,143.24,4200.0,114.1419,114.1419,113.927,113.9827,4200.0
2011-06-16 09:50:00,143.24,143.41,143.22,143.22,2300.0,113.9827,114.118,113.9668,113.9668,2300.0
2011-06-16 09:55:00,143.28,143.28,143.1,143.11,2100.0,114.0146,114.0146,113.8713,113.8793,2100.0
2011-06-16 10:00:00,143.1,143.11,142.01,142.8,34700.0,113.8713,113.8793,113.004,113.6326,34700.0
2011-06-16 10:05:00,142.81,143.15,142.81,143.04,5500.0,113.6406,113.9111,113.6406,113.8236,5500.0
2011-06-16 10:10:00,143.17,143.67,143.17,143.5,3700.0,113.927,114.3249,113.927,114.1896,3700.0
2011-06-16 10:15:00,143.68,143.68,143.42,143.48,2700.0,114.3329,114.3329,114.126,114.1737,2700.0
2011-06-16 10:20:00,143.48,143.48,143.27,143.47,3000.0,114.1737,114.1737,114.0066,114.1658,3000.0
2011-06-16 10:25:00,143.39,143.47,143.33,143.33,1800.0,114.1021,114.1658,114.0544,114.0544,1800.0
2011-06-16 10:30:00,143.43,143.45,143.24,143.45,2200.0,114.1339,114.1498,113.9827,114.1498,2200.0
2011-06-16 10:35:00,143.5,143.75,143.5,143.75,1300.0,114.1896,114.3886,114.1896,114.3886,1300.0
2011-06-16 10:40:00,143.75,143.89,143.75,143.82,3100.0,114.3886,114.5,114.3886,114.4443,3100.0
2011-06-16 10:45:00,143.88,144.13,143.88,144.1,7100.0,114.492,114.691,114.492,114.6671,7100.0
2011-06-16 10:50:00,144.11,144.29,143.99,144.01,4400.0,114.675,114.8183,114.5795,114.5955,4400.0
2011-06-16 10:55:00,144.0,144.0,143.87,143.94,6800.0,114.5875,114.5875,114.4841,114.5398,6800.0
2011-06-16 11:00:00,143.94,143.94,143.61,143.66,4600.0,114.5398,114.5398,114.2772,114.317,4600.0
2011-06-16 11:05:00,143.61,143.71,143.56,143.65,4300.0,114.2772,114.3567,114.2374,114.309,4300.0
2011-06-16 11:10:00,143.61,143.88,143.59,143.81,6700.0,114.2772,114.492,114.2612,114.4363,6700.0
2011-06-16 11:15:00,143.83,144.29,143.81,144.29,6000.0,114.4522,114.8183,114.4363,114.8183,6000.0
2011-06-16 11:20:00,144.3,144.46,143.98,144.0,12700.0,114.8262,114.9535,114.5716,114.5875,12700.0
2011-06-16 11:25:00,144.0,144.36,144.0,144.34,2100.0,114.5875,114.874,114.5875,114.8581,2100.0
2011-06-16 11:30:00,144.38,144.55,144.26,144.3,4100.0,114.8899,115.0252,114.7944,114.8262,4100.0
2011-06-16 11:35:00,144.3,144.37,144.19,144.23,1400.0,114.8262,114.8819,114.7387,114.7705,1400.0
2011-06-16 11:40:00,144.15,144.16,144.03,144.03,2100.0,114.7069,114.7148,114.6114,114.6114,2100.0
2011-06-16 11:45:00,144.04,144.28,144.02,144.2,1900.0,114.6193,114.8103,114.6034,114.7467,1900.0
2011-06-16 11:50:00,144.19,144.25,144.17,144.25,1400.0,114.7387,114.7864,114.7228,114.7864,1400.0
2011-06-16 11:55:00,144.27,144.27,144.04,144.19,1000.0,114.8024,114.8024,114.6193,114.7387,1000.0
2011-06-16 12:00:00,144.18,144.42,144.18,144.42,1700.0,114.7307,114.9217,114.7307,114.9217,1700.0
2011-06-16 12:05:00,144.42,144.46,144.31,144.4,1600.0,114.9217,114.9535,114.8342,114.9058,1600.0
2011-06-16 12:10:00,144.3,144.36,144.27,144.3,6100.0,114.8262,114.874,114.8024,114.8262,6100.0
2011-06-16 12:15:00,144.25,144.31,144.19,144.28,7500.0,114.7864,114.8342,114.7387,114.8103,7500.0
2011-06-16 12:20:00,144.26,144.39,144.24,144.25,3300.0,114.7944,114.8978,114.7785,114.7864,3300.0
2011-06-16 12:25:00,144.25,144.39,144.21,144.39,1900.0,114.7864,114.8978,114.7546,114.8978,1900.0
2011-06-16 12:30:00,144.41,144.48,144.38,144.47,3800.0,114.9138,114.9695,114.8899,114.9615,3800.0
2011-06-16 12:35:00,144.42,144.43,144.28,144.28,1700.0,114.9217,114.9297,114.8103,114.8103,1700.0
2011-06-16 12:40:00,144.34,144.34,144.16,144.25,3900.0,114.8581,114.8581,114.7148,114.7864,3900.0
2011-06-16 12:45:00,144.2,144.21,144.03,144.06,7800.0,114.7467,114.7546,114.6114,114.6353,7800.0
2011-06-16 12:50:00,144.03,144.08,143.98,144.07,3700.0,114.6114,114.6512,114.5716,114.6432,3700.0
2011-06-16 12:55:00,144.09,144.09,143.9,143.99,7000.0,114.6591,114.6591,114.5079,114.5795,7000.0
2011-06-16 13:00:00,143.99,143.99,143.79,143.88,2100.0,114.5795,114.5795,114.4204,114.492,2100.0
2011-06-16 13:05:00,143.87,143.88,143.75,143.83,2500.0,114.4841,114.492,114.3886,114.4522,2500.0
2011-06-16 13:10:00,143.87,143.94,143.8,143.84,3900.0,114.4841,114.5398,114.4284,114.4602,3900.0
2011-06-16 13:15:00,143.84,144.02,143.8,143.91,6500.0,114.4602,114.6034,114.4284,114.5159,6500.0
2011-06-16 13:20:00,143.9,143.92,143.75,143.91,5000.0,114.5079,114.5238,114.3886,114.5159,5000.0
2011-06-16 13:25:00,143.89,143.89,143.72,143.76,2600.0,114.5,114.5,114.3647,114.3965,2600.0
2011-06-16 13:30:00,143.76,143.76,143.53,143.56,4200.0,114.3965,114.3965,114.2135,114.2374,4200.0
2011-06-16 13:35:00,143.6,143.63,143.41,143.41,1900.0,114.2692,114.2931,114.118,114.118,1900.0
2011-06-16 13:40:00,143.4,143.4,143.2,143.2,3200.0,114.1101,114.1101,113.9509,113.9509,3200.0
2011-06-16 13:45:00,143.17,143.31,143.11,143.31,6000.0,113.927,114.0384,113.8793,114.0384,6000.0
2011-06-16 13:50:00,143.31,143.37,143.1,143.14,6200.0,114.0384,114.0862,113.8713,113.9032,6200.0
2011-06-16 13:55:00,143.07,143.14,142.97,143.0,4300.0,113.8475,113.9032,113.7679,113.7918,4300.0
2011-06-16 14:00:00,142.96,143.21,142.93,143.21,4700.0,113.7599,113.9589,113.7361,113.9589,4700.0
2011-06-16 14:05:00,143.21,143.21,143.03,143.14,4200.0,113.9589,113.9589,113.8156,113.9032,4200.0
2011-06-16 14:10:00,143.1,143.15,142.99,143.01,6400.0,113.8713,113.9111,113.7838,113.7997,6400.0
2011-06-16 14:15:00,142.99,143.01,142.8,142.92,10400.0,113.7838,113.7997,113.6326,113.7281,10400.0
2011-06-16 14:20:00,142.92,143.02,142.88,142.88,4100.0,113.7281,113.8077,113.6963,113.6963,4100.0
2011-06-16 14:25:00,142.87,143.1,142.87,142.98,4600.0,113.6883,113.8713,113.6883,113.7758,4600.0
2011-06-16 14:30:00,142.96,143.02,142.83,142.96,22600.0,113.7599,113.8077,113.6565,113.7599,22600.0
2011-06-16 14:35:00,143.0,143.03,142.95,143.0,8100.0,113.7918,113.8156,113.752,113.7918,8100.0
2011-06-16 14:40:00,142.98,143.15,142.94,143.05,7300.0,113.7758,113.9111,113.744,113.8315,7300.0
2011-06-16 14:45:00,143.03,143.14,142.91,142.91,10400.0,113.8156,113.9032,113.7201,113.7201,10400.0
2011-06-16 14:50:00,142.9,143.22,142.86,143.18,8300.0,113.7122,113.9668,113.6804,113.935,8300.0
2011-06-16 14:55:00,143.13,143.5,143.12,143.31,21700.0,113.8952,114.1896,113.8872,114.0384,21700.0
2011-06-16 15:00:00,143.28,143.45,143.24,143.31,9300.0,114.0146,114.1498,113.9827,114.0384,9300.0
2011-06-16 15:05:00,143.31,143.45,143.31,143.45,7500.0,114.0384,114.1498,114.0384,114.1498,7500.0
2011-06-16 15:10:00,143.46,143.52,143.41,143.48,7500.0,114.1578,114.2055,114.118,114.1737,7500.0
2011-06-16 15:15:00,143.5,143.59,143.42,143.58,7100.0,114.1896,114.2612,114.126,114.2533,7100.0
2011-06-16 15:20:00,143.58,143.76,143.56,143.72,9000.0,114.2533,114.3965,114.2374,114.3647,9000.0
2011-06-16 15:25:00,143.72,143.83,143.7,143.8,5500.0,114.3647,114.4522,114.3488,114.4284,5500.0
2011-06-16 15:30:00,143.8,144.12,143.76,144.08,11500.0,114.4284,114.683,114.3965,114.6512,11500.0
2011-06-16 15:35:00,144.06,144.23,144.03,144.2,7500.0,114.6353,114.7705,114.6114,114.7467,7500.0
2011-06-16 15:40:00,144.17,144.22,144.03,144.07,11100.0,114.7228,114.7626,114.6114,114.6432,11100.0
2011-06-16 15:45:00,144.1,144.33,144.1,144.27,18000.0,114.6671,114.8501,114.6671,114.8024,18000.0
2011-06-16 15:50:00,144.28,144.43,144.23,144.41,14100.0,114.8103,114.9297,114.7705,114.9138,14100.0
2011-06-16 15:55:00,144.41,144.47,144.19,144.23,24900.0,114.9138,114.9615,114.7387,114.7705,24900.0
2011-06-17 09:30:00,145.48,145.79,145.39,145.58,50500.0,115.7652,116.0119,115.6936,115.8448,50500.0
2011-06-17 09:35:00,145.63,145.63,145.21,145.31,3300.0,115.8846,115.8846,115.5504,115.6299,3300.0
2011-06-17 09:40:00,145.18,145.37,145.05,145.09,2000.0,115.5265,115.6777,115.423,115.4549,2000.0
2011-06-17 09:45:00,145.19,145.55,145.19,145.35,1600.0,115.5344,115.8209,115.5344,115.6618,1600.0
2011-06-17 09:50:00,145.3,145.3,145.07,145.07,7400.0,115.622,115.622,115.439,115.439,7400.0
2011-06-17 09:55:00,144.97,145.19,144.84,145.11,2000.0,115.3594,115.5344,115.2559,115.4708,2000.0
2011-06-17 10:00:00,145.14,145.6,145.08,145.55,4800.0,115.4947,115.8607,115.4469,115.8209,4800.0
2011-06-17 10:05:00,145.56,145.56,145.35,145.41,2500.0,115.8289,115.8289,115.6618,115.7095,2500.0
2011-06-17 10:10:00,145.47,145.57,145.38,145.55,8100.0,115.7573,115.8368,115.6856,115.8209,8100.0
2011-06-17 10:15:00,145.53,145.63,145.4,145.53,8700.0,115.805,115.8846,115.7016,115.805,8700.0
2011-06-17 10:20:00,145.49,145.58,145.35,145.4,5400.0,115.7732,115.8448,115.6618,115.7016,5400.0
2011-06-17 10:25:00,145.38,145.4,145.15,145.27,5500.0,115.6856,115.7016,115.5026,115.5981,5500.0
2011-06-17 10:30:00,145.35,145.37,145.18,145.29,2900.0,115.6618,115.6777,115.5265,115.614,2900.0
2011-06-17 10:35:00,145.24,145.58,145.24,145.58,3800.0,115.5742,115.8448,115.5742,115.8448,3800.0
2011-06-17 10:40:00,145.51,145.53,145.49,145.49,1100.0,115.7891,115.805,115.7732,115.7732,1100.0
2011-06-17 10:45:00,145.52,145.65,145.5,145.6,6600.0,115.797,115.9005,115.7811,115.8607,6600.0
2011-06-17 10:50:00,145.62,145.62,145.53,145.54,2400.0,115.8766,115.8766,115.805,115.813,2400.0
2011-06-17 10:55:00,145.58,145.62,145.52,145.52,3500.0,115.8448,115.8766,115.797,115.797,3500.0
2011-06-17 11:00:00,145.5,145.52,145.25,145.27,6800.0,115.7811,115.797,115.5822,115.5981,6800.0
2011-06-17 11:05:00,145.28,145.37,145.28,145.31,1800.0,115.6061,115.6777,115.6061,115.6299,1800.0
2011-06-17 11:10:00,145.32,145.64,145.32,145.61,3900.0,115.6379,115.8925,115.6379,115.8687,3900.0
2011-06-17 11:15:00,145.58,145.67,145.58,145.67,5200.0,115.8448,115.9164,115.8448,115.9164,5200.0
2011-06-17 11:20:00,145.66,145.66,145.54,145.6,1000.0,115.9084,115.9084,115.813,115.8607,1000.0
2011-06-17 11:25:00,145.62,145.67,145.56,145.61,6200.0,115.8766,115.9164,115.8289,115.8687,6200.0
2011-06-17 11:30:00,145.62,145.62,145.28,145.36,7200.0,115.8766,115.8766,115.6061,115.6697,7200.0
2011-06-17 11:35:00,145.41,145.43,145.32,145.41,1600.0,115.7095,115.7254,115.6379,115.7095,1600.0
2011-06-17 11:40:00,145.39,145.43,145.32,145.38,2600.0,115.6936,115.7254,115.6379,115.6856,2600.0
2011-06-17 11:45:00,145.41,145.46,145.38,145.46,2200.0,115.7095,115.7493,115.6856,115.7493,2200.0
2011-06-17 11:50:00,145.53,145.53,145.4,145.45,2000.0,115.805,115.805,115.7016,115.7413,2000.0
2011-06-17 11:55:00,145.5,145.66,145.5,145.62,2200.0,115.7811,115.9084,115.7811,115.8766,2200.0
2011-06-17 12:00:00,145.61,145.62,145.51,145.51,1700.0,115.8687,115.8766,115.7891,115.7891,1700.0
2011-06-17 12:05:00,145.54,145.54,145.54,145.54,200.0,115.813,115.813,115.813,115.813,200.0
2011-06-17 12:10:00,145.56,145.56,145.52,145.52,900.0,115.8289,115.8289,115.797,115.797,900.0
2011-06-17 12:15:00,145.52,145.53,145.5,145.5,2000.0,115.797,115.805,115.7811,115.7811,2000.0
2011-06-17 12:20:00,145.48,145.53,145.34,145.39,3300.0,115.7652,115.805,115.6538,115.6936,3300.0
2011-06-17 12:25:00,145.44,145.56,145.43,145.56,2000.0,115.7334,115.8289,115.7254,115.8289,2000.0
2011-06-17 12:30:00,145.56,145.58,145.4,145.4,4800.0,115.8289,115.8448,115.7016,115.7016,4800.0
2011-06-17 12:35:00,145.31,145.47,145.21,145.43,2300.0,115.6299,115.7573,115.5504,115.7254,2300.0
2011-06-17 12:40:00,145.38,145.4,145.24,145.36,2800.0,115.6856,115.7016,115.5742,115.6697,2800.0
2011-06-17 12:45:00,145.35,145.36,145.3,145.31,1400.0,115.6618,115.6697,115.622,115.6299,1400.0
2011-06-17 12:50:00,145.31,145.31,145.02,145.02,2000.0,115.6299,115.6299,115.3992,115.3992,2000.0
2011-06-17 12:55:00,145.09,145.15,144.98,145.15,2600.0,115.4549,115.5026,115.3673,115.5026,2600.0
2011-06-17 13:00:00,145.14,145.17,145.07,145.13,1600.0,115.4947,115.5185,115.439,115.4867,1600.0
2011-06-17 13:05:00,145.07,145.24,145.07,145.08,4000.0,115.439,115.5742,115.439,115.4469,4000.0
2011-06-17 13:10:00,145.15,145.16,145.07,145.07,500.0,115.5026,115.5106,115.439,115.439,500.0
2011-06-17 13:15:00,145.08,145.13,144.92,144.92,1100.0,115.4469,115.4867,115.3196,115.3196,1100.0
2011-06-17 13:20:00,144.85,144.98,144.85,144.93,2000.0,115.2639,115.3673,115.2639,115.3276,2000.0
2011-06-17 13:25:00,144.87,145.07,144.86,145.07,2000.0,115.2798,115.439,115.2718,115.439,2000.0
2011-06-17 13:30:00,145.17,145.33,145.17,145.33,2300.0,115.5185,115.6458,115.5185,115.6458,2300.0
2011-06-17 13:35:00,145.29,145.31,145.25,145.3,1000.0,115.614,115.6299,115.5822,115.622,1000.0
2011-06-17 13:40:00,145.35,145.35,145.28,145.32,1900.0,115.6618,115.6618,115.6061,115.6379,1900.0
2011-06-17 13:45:00,145.31,145.31,145.16,145.24,2500.0,115.6299,115.6299,115.5106,115.5742,2500.0
2011-06-17 13:50:00,145.22,145.22,144.97,145.09,3500.0,115.5583,115.5583,115.3594,115.4549,3500.0
2011-06-17 13:55:00,145.14,145.2,145.06,145.06,4000.0,115.4947,115.5424,115.431,115.431,4000.0
2011-06-17 14:00:00,145.06,145.24,145.0,145.06,5300.0,115.431,115.5742,115.3833,115.431,5300.0
2011-06-17 14:05:00,145.07,145.15,145.04,145.09,2000.0,115.439,115.5026,115.4151,115.4549,2000.0
2011-06-17 14:10:00,145.1,145.24,145.05,145.19,6400.0,115.4628,115.5742,115.423,115.5344,6400.0
2011-06-17 14:15:00,145.2,145.44,145.16,145.43,3200.0,115.5424,115.7334,115.5106,115.7254,3200.0
2011-06-17 14:20:00,145.47,145.5,145.4,145.43,2000.0,115.7573,115.7811,115.7016,115.7254,2000.0
2011-06-17 14:25:00,145.51,145.63,145.51,145.63,2400.0,115.7891,115.8846,115.7891,115.8846,2400.0
2011-06-17 14:30:00,145.68,145.7,145.51,145.7,6100.0,115.9244,115.9403,115.7891,115.9403,6100.0
2011-06-17 14:35:00,145.69,145.7,145.55,145.56,4900.0,115.9323,115.9403,115.8209,115.8289,4900.0
2011-06-17 14:40:00,145.51,145.54,145.42,145.42,1300.0,115.7891,115.813,115.7175,115.7175,1300.0
2011-06-17 14:45:00,145.3,145.44,145.28,145.4,4000.0,115.622,115.7334,115.6061,115.7016,4000.0
2011-06-17 14:50:00,145.42,145.46,145.34,145.38,2500.0,115.7175,115.7493,115.6538,115.6856,2500.0
2011-06-17 14:55:00,145.36,145.42,145.25,145.27,2000.0,115.6697,115.7175,115.5822,115.5981,2000.0
2011-06-17 15:00:00,145.31,145.34,145.22,145.23,2700.0,115.6299,115.6538,115.5583,115.5663,2700.0
2011-06-17 15:05:00,145.25,145.25,144.98,144.98,5900.0,115.5822,115.5822,115.3673,115.3673,5900.0
2011-06-17 15:10:00,144.98,144.98,144.76,144.83,11200.0,115.3673,115.3673,115.1923,115.248,11200.0
2011-06-17 15:15:00,144.77,144.79,144.45,144.57,12000.0,115.2002,115.2161,114.9456,115.0411,12000.0
2011-06-17 15:20:00,144.57,144.72,144.49,144.69,5200.0,115.0411,115.1604,114.9774,115.1366,5200.0
2011-06-17 15:25:00,144.7,144.71,144.57,144.59,4600.0,115.1445,115.1525,115.0411,115.057,4600.0
2011-06-17 15:30:00,144.63,144.73,144.63,144.69,6200.0,115.0888,115.1684,115.0888,115.1366,6200.0
2011-06-17 15:35:00,144.69,145.0,144.67,144.91,12100.0,115.1366,115.3833,115.1207,115.3116,12100.0
2011-06-17 15:40:00,144.88,145.03,144.87,144.95,7400.0,115.2878,115.4071,115.2798,115.3435,7400.0
2011-06-17 15:45:00,144.97,145.02,144.87,144.97,18200.0,115.3594,115.3992,115.2798,115.3594,18200.0
2011-06-17 15:50:00,144.93,144.97,144.73,144.85,14000.0,115.3276,115.3594,115.1684,115.2639,14000.0
2011-06-17 15:55:00,144.85,144.85,144.54,144.56,74900.0,115.2639,115.2639,115.0172,115.0331,74900.0
2011-06-20 09:30:00,144.12,144.12,143.48,144.05,10000.0,114.683,114.683,114.1737,114.6273,10000.0
2011-06-20 09:35:00,144.2,144.55,144.06,144.5,1500.0,114.7467,115.0252,114.6353,114.9854,1500.0
2011-06-20 09:40:00,144.54,144.82,144.39,144.57,6700.0,115.0172,115.24,114.8978,115.0411,6700.0
2011-06-20 09:45:00,144.8,145.0,144.74,144.88,3000.0,115.2241,115.3833,115.1764,115.2878,3000.0
2011-06-20 09:50:00,144.85,145.18,144.78,145.18,12600.0,115.2639,115.5265,115.2082,115.5265,12600.0
2011-06-20 09:55:00,145.09,145.1,144.89,144.94,1400.0,115.4549,115.4628,115.2957,115.3355,1400.0
2011-06-20 10:00:00,145.07,145.1,144.86,144.86,6900.0,115.439,115.4628,115.2718,115.2718,6900.0
2011-06-20 10:05:00,144.83,145.01,144.75,144.75,2300.0,115.248,115.3912,115.1843,115.1843,2300.0
2011-06-20 10:10:00,144.69,144.81,144.61,144.61,7800.0,115.1366,115.2321,115.0729,115.0729,7800.0
2011-06-20 10:15:00,144.48,144.54,144.36,144.5,5100.0,114.9695,115.0172,114.874,114.9854,5100.0
2011-06-20 10:20:00,144.53,144.57,144.44,144.5,2700.0,115.0093,115.0411,114.9376,114.9854,2700.0
2011-06-20 10:25:00,144.41,144.66,144.39,144.59,7300.0,114.9138,115.1127,114.8978,115.057,7300.0
2011-06-20 10:30:00,144.7,144.88,144.7,144.79,1600.0,115.1445,115.2878,115.1445,115.2161,1600.0
2011-06-20 10:35:00,144.87,144.95,144.87,144.95,600.0,115.2798,115.3435,115.2798,115.3435,600.0
2011-06-20 10:40:00,144.97,145.25,144.92,145.21,4600.0,115.3594,115.5822,115.3196,115.5504,4600.0
2011-06-20 10:45:00,145.19,145.32,145.19,145.27,2000.0,115.5344,115.6379,115.5344,115.5981,2000.0
2011-06-20 10:50:00,145.24,145.38,145.24,145.31,1200.0,115.5742,115.6856,115.5742,115.6299,1200.0
2011-06-20 10:55:00,145.28,145.43,145.18,145.18,4000.0,115.6061,115.7254,115.5265,115.5265,4000.0
2011-06-20 11:00:00,145.14,145.14,144.99,145.0,4600.0,115.4947,115.4947,115.3753,115.3833,4600.0
2011-06-20 11:05:00,144.96,144.96,144.78,144.81,5500.0,115.3514,115.3514,115.2082,115.2321,5500.0
2011-06-20 11:10:00,144.88,144.93,144.82,144.89,4900.0,115.2878,115.3276,115.24,115.2957,4900.0
2011-06-20 11:15:00,144.86,144.9,144.78,144.8,2500.0,115.2718,115.3037,115.2082,115.2241,2500.0
2011-06-20 11:20:00,144.83,145.14,144.8,145.14,4000.0,115.248,115.4947,115.2241,115.4947,4000.0
2011-06-20 11:25:00,145.14,145.22,145.13,145.13,1600.0,115.4947,115.5583,115.4867,115.4867,1600.0
2011-06-20 11:30:00,145.09,145.2,144.96,144.96,2700.0,115.4549,115.5424,115.3514,115.3514,2700.0
2011-06-20 11:35:00,144.95,145.06,144.94,144.99,3500.0,115.3435,115.431,115.3355,115.3753,3500.0
2011-06-20 11:40:00,144.99,145.2,144.98,145.08,2300.0,115.3753,115.5424,115.3673,115.4469,2300.0
2011-06-20 11:45:00,145.22,145.36,145.22,145.26,1100.0,115.5583,115.6697,115.5583,115.5901,1100.0
2011-06-20 11:50:00,145.36,145.36,145.22,145.22,900.0,115.6697,115.6697,115.5583,115.5583,900.0
2011-06-20 11:55:00,145.31,145.46,145.3,145.46,1300.0,115.6299,115.7493,115.622,115.7493,1300.0
2011-06-20 12:00:00,145.44,145.62,145.41,145.59,6000.0,115.7334,115.8766,115.7095,115.8527,6000.0
2011-06-20 12:05:00,145.54,145.74,145.54,145.6,4800.0,115.813,115.9721,115.813,115.8607,4800.0
2011-06-20 12:10:00,145.66,145.74,145.61,145.64,2800.0,115.9084,115.9721,115.8687,115.8925,2800.0
2011-06-20 12:15:00,145.61,145.73,145.61,145.73,1500.0,115.8687,115.9641,115.8687,115.9641,1500.0
2011-06-20 12:20:00,145.82,145.82,145.62,145.66,2700.0,116.0358,116.0358,115.8766,115.9084,2700.0
2011-06-20 12:25:00,145.69,145.89,145.69,145.89,1200.0,115.9323,116.0915,115.9323,116.0915,1200.0
2011-06-20 12:30:00,145.85,145.89,145.81,145.89,800.0,116.0596,116.0915,116.0278,116.0915,800.0
2011-06-20 12:35:00,145.94,145.94,145.94,145.94,100.0,116.1313,116.1313,116.1313,116.1313,100.0
2011-06-20 12:40:00,145.9,145.93,145.86,145.93,400.0,116.0994,116.1233,116.0676,116.1233,400.0
2011-06-20 12:45:00,145.9,145.94,145.88,145.92,1900.0,116.0994,116.1313,116.0835,116.1153,1900.0
2011-06-20 12:50:00,145.93,145.95,145.57,145.57,7800.0,116.1233,116.1392,115.8368,115.8368,7800.0
2011-06-20 12:55:00,145.54,145.62,145.54,145.59,1400.0,115.813,115.8766,115.813,115.8527,1400.0
2011-06-20 13:00:00,145.57,145.62,145.49,145.49,2000.0,115.8368,115.8766,115.7732,115.7732,2000.0
2011-06-20 13:05:00,145.47,145.61,145.38,145.61,2300.0,115.7573,115.8687,115.6856,115.8687,2300.0
2011-06-20 13:10:00,145.62,145.69,145.51,145.51,1000.0,115.8766,115.9323,115.7891,115.7891,1000.0
2011-06-20 13:15:00,145.52,145.58,145.52,145.58,600.0,115.797,115.8448,115.797,115.8448,600.0
2011-06-20 13:20:00,145.59,145.64,145.59,145.64,600.0,115.8527,115.8925,115.8527,115.8925,600.0
2011-06-20 13:25:00,145.69,145.79,145.65,145.65,2600.0,115.9323,116.0119,115.9005,115.9005,2600.0
2011-06-20 13:30:00,145.63,145.7,145.63,145.7,800.0,115.8846,115.9403,115.8846,115.9403,800.0
2011-06-20 13:35:00,145.7,145.84,145.7,145.78,1200.0,115.9403,116.0517,115.9403,116.0039,1200.0
2011-06-20 13:40:00,145.74,145.8,145.66,145.66,1000.0,115.9721,116.0198,115.9084,115.9084,1000.0
2011-06-20 13:45:00,145.63,145.63,145.48,145.5,2200.0,115.8846,115.8846,115.7652,115.7811,2200.0
2011-06-20 13:50:00,145.5,145.52,145.44,145.44,3600.0,115.7811,115.797,115.7334,115.7334,3600.0
2011-06-20 13:55:00,145.44,145.47,145.42,145.43,1900.0,115.7334,115.7573,115.7175,115.7254,1900.0
2011-06-20 14:00:00,145.46,145.61,145.46,145.53,2900.0,115.7493,115.8687,115.7493,115.805,2900.0
2011-06-20 14:05:00,145.56,145.63,145.56,145.63,1600.0,115.8289,115.8846,115.8289,115.8846,1600.0
2011-06-20 14:10:00,145.59,145.64,145.52,145.52,900.0,115.8527,115.8925,115.797,115.797,900.0
2011-06-20 14:15:00,145.53,145.57,145.44,145.53,4000.0,115.805,115.8368,115.7334,115.805,4000.0
2011-06-20 14:20:00,145.47,145.5,145.39,145.41,1700.0,115.7573,115.7811,115.6936,115.7095,1700.0
2011-06-20 14:25:00,145.41,145.53,145.41,145.48,1200.0,115.7095,115.805,115.7095,115.7652,1200.0
2011-06-20 14:30:00,145.48,145.69,145.48,145.69,2500.0,115.7652,115.9323,115.7652,115.9323,2500.0
2011-06-20 14:35:00,145.73,145.81,145.69,145.77,3100.0,115.9641,116.0278,115.9323,115.996,3100.0
2011-06-20 14:40:00,145.68,145.8,145.68,145.78,1000.0,115.9244,116.0198,115.9244,116.0039,1000.0
2011-06-20 14:45:00,145.79,145.96,145.79,145.84,3500.0,116.0119,116.1472,116.0119,116.0517,3500.0
2011-06-20 14:50:00,145.85,145.9,145.74,145.76,2400.0,116.0596,116.0994,115.9721,115.988,2400.0
2011-06-20 14:55:00,145.74,145.94,145.74,145.92,2300.0,115.9721,116.1313,115.9721,116.1153,2300.0
2011-06-20 15:00:00,145.87,145.9,145.8,145.85,2800.0,116.0756,116.0994,116.0198,116.0596,2800.0
2011-06-20 15:05:00,145.86,145.9,145.68,145.77,6400.0,116.0676,116.0994,115.9244,115.996,6400.0
2011-06-20 15:10:00,145.76,145.76,145.53,145.55,4500.0,115.988,115.988,115.805,115.8209,4500.0
2011-06-20 15:15:00,145.62,145.7,145.55,145.56,3200.0,115.8766,115.9403,115.8209,115.8289,3200.0
2011-06-20 15:20:00,145.51,145.7,145.46,145.62,4800.0,115.7891,115.9403,115.7493,115.8766,4800.0
2011-06-20 15:25:00,145.62,145.69,145.57,145.62,5100.0,115.8766,115.9323,115.8368,115.8766,5100.0
2011-06-20 15:30:00,145.61,145.83,145.57,145.81,6400.0,115.8687,116.0437,115.8368,116.0278,6400.0
2011-06-20 15:35:00,145.85,146.07,145.85,145.95,7400.0,116.0596,116.2347,116.0596,116.1392,7400.0
2011-06-20 15:40:00,145.91,146.04,145.91,146.01,5000.0,116.1074,116.2108,116.1074,116.187,5000.0
2011-06-20 15:45:00,146.02,146.26,145.94,146.01,16300.0,116.1949,116.3859,116.1313,116.187,16300.0
2011-06-20 15:50:00,146.0,146.03,145.86,145.91,5700.0,116.179,116.2029,116.0676,116.1074,5700.0
2011-06-20 15:55:00,145.88,146.02,145.86,145.98,20100.0,116.0835,116.1949,116.0676,116.1631,20100.0
2011-06-21 09:30:00,147.19,147.19,146.55,146.55,7700.0,117.1259,117.1259,116.6167,116.6167,7700.0
2011-06-21 09:35:00,146.47,146.52,146.0,146.0,10700.0,116.553,116.5928,116.179,116.179,10700.0
2011-06-21 09:40:00,146.05,146.32,146.05,146.19,5600.0,116.2188,116.4336,116.2188,116.3302,5600.0
2011-06-21 09:45:00,146.16,146.18,145.51,145.57,12000.0,116.3063,116.3222,115.7891,115.8368,12000.0
2011-06-21 09:50:00,145.52,145.58,145.3,145.35,12300.0,115.797,115.8448,115.622,115.6618,12300.0
2011-06-21 09:55:00,145.36,146.13,145.36,146.11,3600.0,115.6697,116.2824,115.6697,116.2665,3600.0
2011-06-21 10:00:00,146.08,146.54,146.08,146.47,9100.0,116.2427,116.6087,116.2427,116.553,9100.0
2011-06-21 10:05:00,146.51,146.51,146.36,146.36,13900.0,116.5848,116.5848,116.4655,116.4655,13900.0
2011-06-21 10:10:00,146.38,146.55,146.36,146.42,4500.0,116.4814,116.6167,116.4655,116.5132,4500.0
2011-06-21 10:15:00,146.46,146.68,146.45,146.68,1800.0,116.545,116.7201,116.5371,116.7201,1800.0
2011-06-21 10:20:00,146.6,146.92,146.6,146.87,4500.0,116.6564,116.9111,116.6564,116.8713,4500.0
2011-06-21 10:25:00,146.87,146.96,146.85,146.96,6600.0,116.8713,116.9429,116.8554,116.9429,6600.0
2011-06-21 10:30:00,146.96,146.99,146.85,146.89,4600.0,116.9429,116.9668,116.8554,116.8872,4600.0
2011-06-21 10:35:00,146.86,147.05,146.86,147.03,4300.0,116.8633,117.0145,116.8633,116.9986,4300.0
2011-06-21 10:40:00,147.05,147.21,147.04,147.07,3400.0,117.0145,117.1419,117.0066,117.0304,3400.0
2011-06-21 10:45:00,147.09,147.39,147.09,147.31,3700.0,117.0464,117.2851,117.0464,117.2214,3700.0
2011-06-21 10:50:00,147.29,147.42,147.25,147.25,2400.0,117.2055,117.309,117.1737,117.1737,2400.0
2011-06-21 10:55:00,147.32,147.41,147.24,147.41,2500.0,117.2294,117.301,117.1657,117.301,2500.0
2011-06-21 11:00:00,147.5,147.54,147.37,147.44,3900.0,117.3726,117.4044,117.2692,117.3249,3900.0
2011-06-21 11:05:00,147.44,147.58,147.42,147.45,3400.0,117.3249,117.4363,117.309,117.3328,3400.0
2011-06-21 11:10:00,147.49,147.51,147.36,147.39,4300.0,117.3647,117.3806,117.2612,117.2851,4300.0
2011-06-21 11:15:00,147.39,147.58,147.38,147.52,2700.0,117.2851,117.4363,117.2771,117.3885,2700.0
2011-06-21 11:20:00,147.52,147.68,147.47,147.68,1000.0,117.3885,117.5159,117.3487,117.5159,1000.0
2011-06-21 11:25:00,147.59,147.66,147.57,147.64,2900.0,117.4442,117.4999,117.4283,117.484,2900.0
2011-06-21 11:30:00,147.6,147.71,147.6,147.69,2600.0,117.4522,117.5397,117.4522,117.5238,2600.0
2011-06-21 11:35:00,147.76,147.81,147.64,147.81,1500.0,117.5795,117.6193,117.484,117.6193,1500.0
2011-06-21 11:40:00,147.76,147.86,147.7,147.76,3600.0,117.5795,117.6591,117.5318,117.5795,3600.0
2011-06-21 11:45:00,147.8,147.89,147.75,147.8,3500.0,117.6113,117.683,117.5716,117.6113,3500.0
2011-06-21 11:50:00,147.79,147.83,147.6,147.65,3300.0,117.6034,117.6352,117.4522,117.492,3300.0
2011-06-21 11:55:00,147.7,147.75,147.66,147.7,2200.0,117.5318,117.5716,117.4999,117.5318,2200.0
2011-06-21 12:00:00,147.7,147.77,147.67,147.72,5600.0,117.5318,117.5875,117.5079,117.5477,5600.0
2011-06-21 12:05:00,147.72,147.81,147.7,147.81,1700.0,117.5477,117.6193,117.5318,117.6193,1700.0
2011-06-21 12:10:00,147.81,147.81,147.66,147.66,2100.0,117.6193,117.6193,117.4999,117.4999,2100.0
2011-06-21 12:15:00,147.68,147.82,147.67,147.76,1800.0,117.5159,117.6273,117.5079,117.5795,1800.0
2011-06-21 12:20:00,147.76,147.84,147.72,147.75,1800.0,117.5795,117.6432,117.5477,117.5716,1800.0
2011-06-21 12:25:00,147.75,147.81,147.68,147.73,2000.0,117.5716,117.6193,117.5159,117.5556,2000.0
2011-06-21 12:30:00,147.75,147.81,147.69,147.73,1300.0,117.5716,117.6193,117.5238,117.5556,1300.0
2011-06-21 12:35:00,147.71,147.73,147.63,147.73,5800.0,117.5397,117.5556,117.4761,117.5556,5800.0
2011-06-21 12:40:00,147.77,147.78,147.69,147.69,1400.0,117.5875,117.5954,117.5238,117.5238,1400.0
2011-06-21 12:45:00,147.69,147.8,147.66,147.78,1400.0,117.5238,117.6113,117.4999,117.5954,1400.0
2011-06-21 12:50:00,147.81,147.81,147.66,147.8,3700.0,117.6193,117.6193,117.4999,117.6113,3700.0
2011-06-21 12:55:00,147.86,147.86,147.71,147.77,2200.0,117.6591,117.6591,117.5397,117.5875,2200.0
2011-06-21 13:00:00,147.67,147.83,147.67,147.74,1300.0,117.5079,117.6352,117.5079,117.5636,1300.0
2011-06-21 13:05:00,147.72,147.72,147.6,147.6,2200.0,117.5477,117.5477,117.4522,117.4522,2200.0
2011-06-21 13:10:00,147.51,147.63,147.44,147.52,4600.0,117.3806,117.4761,117.3249,117.3885,4600.0
2011-06-21 13:15:00,147.57,147.57,147.46,147.51,2100.0,117.4283,117.4283,117.3408,117.3806,2100.0
2011-06-21 13:20:00,147.53,147.67,147.49,147.52,3800.0,117.3965,117.5079,117.3647,117.3885,3800.0
2011-06-21 13:25:00,147.54,147.61,147.48,147.56,3000.0,117.4044,117.4602,117.3567,117.4204,3000.0
2011-06-21 13:30:00,147.56,147.66,147.48,147.48,2700.0,117.4204,117.4999,117.3567,117.3567,2700.0
2011-06-21 13:35:00,147.48,147.55,147.45,147.45,4200.0,117.3567,117.4124,117.3328,117.3328,4200.0
2011-06-21 13:40:00,147.48,147.57,147.46,147.57,2600.0,117.3567,117.4283,117.3408,117.4283,2600.0
2011-06-21 13:45:00,147.57,147.8,147.54,147.77,2100.0,117.4283,117.6113,117.4044,117.5875,2100.0
2011-06-21 13:50:00,147.77,147.78,147.68,147.69,7700.0,117.5875,117.5954,117.5159,117.5238,7700.0
2011-06-21 13:55:00,147.73,147.84,147.6,147.84,6300.0,117.5556,117.6432,117.4522,117.6432,6300.0
2011-06-21 14:00:00,147.84,147.9,147.71,147.8,4900.0,117.6432,117.6909,117.5397,117.6113,4900.0
2011-06-21 14:05:00,147.8,147.92,147.8,147.92,2700.0,117.6113,117.7068,117.6113,117.7068,2700.0
2011-06-21 14:10:00,147.93,148.07,147.87,148.07,6100.0,117.7148,117.8262,117.667,117.8262,6100.0
2011-06-21 14:15:00,148.02,148.02,147.91,147.91,1600.0,117.7864,117.7864,117.6989,117.6989,1600.0
2011-06-21 14:20:00,147.89,148.08,147.89,148.08,4200.0,117.683,117.8342,117.683,117.8342,4200.0
2011-06-21 14:25:00,148.07,148.17,148.03,148.1,2600.0,117.8262,117.9058,117.7944,117.8501,2600.0
2011-06-21 14:30:00,148.05,148.17,148.0,148.15,6400.0,117.8103,117.9058,117.7705,117.8899,6400.0
2011-06-21 14:35:00,148.19,148.47,148.14,148.37,10100.0,117.9217,118.1445,117.8819,118.0649,10100.0
2011-06-21 14:40:00,148.37,148.37,148.15,148.15,1700.0,118.0649,118.0649,117.8899,117.8899,1700.0
2011-06-21 14:45:00,148.2,148.22,148.08,148.22,4200.0,117.9296,117.9456,117.8342,117.9456,4200.0
2011-06-21 14:50:00,148.24,148.33,148.09,148.2,4600.0,117.9615,118.0331,117.8421,117.9296,4600.0
2011-06-21 14:55:00,148.24,148.35,148.17,148.18,2600.0,117.9615,118.049,117.9058,117.9137,2600.0
2011-06-21 15:00:00,148.22,148.28,148.12,148.23,5200.0,117.9456,117.9933,117.866,117.9535,5200.0
2011-06-21 15:05:00,148.23,148.4,148.18,148.36,4400.0,117.9535,118.0888,117.9137,118.057,4400.0
2011-06-21 15:10:00,148.35,148.43,148.28,148.39,5800.0,118.049,118.1127,117.9933,118.0808,5800.0
2011-06-21 15:15:00,148.39,148.42,148.32,148.39,3100.0,118.0808,118.1047,118.0251,118.0808,3100.0
2011-06-21 15:20:00,148.41,148.47,148.36,148.46,7200.0,118.0967,118.1445,118.057,118.1365,7200.0
2011-06-21 15:25:00,148.49,148.5,148.4,148.4,12400.0,118.1604,118.1684,118.0888,118.0888,12400.0
2011-06-21 15:30:00,148.4,148.46,148.3,148.36,15000.0,118.0888,118.1365,118.0092,118.057,15000.0
2011-06-21 15:35:00,148.36,148.5,148.36,148.46,9100.0,118.057,118.1684,118.057,118.1365,9100.0
2011-06-21 15:40:00,148.45,148.5,148.39,148.49,12600.0,118.1286,118.1684,118.0808,118.1604,12600.0
2011-06-21 15:45:00,148.51,148.76,148.5,148.73,16000.0,118.1763,118.3753,118.1684,118.3514,16000.0
2011-06-21 15:50:00,148.73,148.75,148.64,148.65,11800.0,118.3514,118.3673,118.2798,118.2877,11800.0
2011-06-21 15:55:00,148.66,148.66,148.44,148.49,22400.0,118.2957,118.2957,118.1206,118.1604,22400.0
2011-06-22 09:30:00,148.14,148.37,147.59,147.59,9500.0,117.8819,118.0649,117.4442,117.4442,9500.0
2011-06-22 09:35:00,147.87,147.93,147.65,147.81,7000.0,117.667,117.7148,117.492,117.6193,7000.0
2011-06-22 09:40:00,147.85,147.96,147.74,147.94,3500.0,117.6511,117.7387,117.5636,117.7227,3500.0
2011-06-22 09:45:00,147.96,148.13,147.79,148.06,9400.0,117.7387,117.8739,117.6034,117.8182,9400.0
2011-06-22 09:50:00,148.0,148.23,147.87,148.22,6700.0,117.7705,117.9535,117.667,117.9456,6700.0
2011-06-22 09:55:00,148.26,148.75,148.2,148.7,4000.0,117.9774,118.3673,117.9296,118.3275,4000.0
2011-06-22 10:00:00,148.56,148.7,148.37,148.56,3700.0,118.2161,118.3275,118.0649,118.2161,3700.0
2011-06-22 10:05:00,148.59,148.77,148.54,148.56,4200.0,118.24,118.3832,118.2002,118.2161,4200.0
2011-06-22 10:10:00,148.55,148.61,148.27,148.27,1700.0,118.2082,118.2559,117.9853,117.9853,1700.0
2011-06-22 10:15:00,148.23,148.31,147.98,148.19,3700.0,117.9535,118.0172,117.7546,117.9217,3700.0
2011-06-22 10:20:00,148.09,148.33,148.08,148.33,2200.0,117.8421,118.0331,117.8342,118.0331,2200.0
2011-06-22 10:25:00,148.28,148.4,148.23,148.29,1900.0,117.9933,118.0888,117.9535,118.0013,1900.0
2011-06-22 10:30:00,148.25,148.56,148.25,148.5,8700.0,117.9694,118.2161,117.9694,118.1684,8700.0
2011-06-22 10:35:00,148.4,148.57,148.39,148.48,2600.0,118.0888,118.2241,118.0808,118.1525,2600.0
2011-06-22 10:40:00,148.49,148.57,148.43,148.49,2600.0,118.1604,118.2241,118.1127,118.1604,2600.0
2011-06-22 10:45:00,148.56,148.68,148.5,148.68,1600.0,118.2161,118.3116,118.1684,118.3116,1600.0
2011-06-22 10:50:00,148.72,148.79,148.63,148.7,3100.0,118.3434,118.3991,118.2718,118.3275,3100.0
2011-06-22 10:55:00,148.76,148.92,148.7,148.92,2000.0,118.3753,118.5026,118.3275,118.5026,2000.0
2011-06-22 11:00:00,148.93,149.02,148.88,148.99,5300.0,118.5105,118.5822,118.4707,118.5583,5300.0
2011-06-22 11:05:00,148.88,148.89,148.67,148.74,1700.0,118.4707,118.4787,118.3036,118.3593,1700.0
2011-06-22 11:10:00,148.76,148.76,148.66,148.71,2100.0,118.3753,118.3753,118.2957,118.3355,2100.0
2011-06-22 11:15:00,148.76,148.85,148.76,148.81,1400.0,118.3753,118.4469,118.3753,118.415,1400.0
2011-06-22 11:20:00,148.91,148.97,148.84,148.92,2400.0,118.4946,118.5424,118.4389,118.5026,2400.0
2011-06-22 11:25:00,148.92,148.97,148.87,148.89,1600.0,118.5026,118.5424,118.4628,118.4787,1600.0
2011-06-22 11:30:00,148.9,148.99,148.88,148.97,1200.0,118.4867,118.5583,118.4707,118.5424,1200.0
2011-06-22 11:35:00,148.96,149.12,148.91,149.12,1300.0,118.5344,118.6617,118.4946,118.6617,1300.0
2011-06-22 11:40:00,149.06,149.09,148.93,149.06,2300.0,118.614,118.6379,118.5105,118.614,2300.0
2011-06-22 11:45:00,149.0,149.11,148.95,149.11,1900.0,118.5662,118.6538,118.5265,118.6538,1900.0
2011-06-22 11:50:00,149.07,149.11,148.99,149.09,3000.0,118.6219,118.6538,118.5583,118.6379,3000.0
2011-06-22 11:55:00,149.03,149.08,148.97,148.97,1900.0,118.5901,118.6299,118.5424,118.5424,1900.0
2011-06-22 12:00:00,148.96,148.97,148.7,148.75,2300.0,118.5344,118.5424,118.3275,118.3673,2300.0
2011-06-22 12:05:00,148.75,148.88,148.72,148.88,2000.0,118.3673,118.4707,118.3434,118.4707,2000.0
2011-06-22 12:10:00,148.84,148.97,148.84,148.94,1000.0,118.4389,118.5424,118.4389,118.5185,1000.0
2011-06-22 12:15:00,148.97,148.97,148.74,148.74,1000.0,118.5424,118.5424,118.3593,118.3593,1000.0
2011-06-22 12:20:00,148.74,148.74,148.69,148.69,900.0,118.3593,118.3593,118.3196,118.3196,900.0
2011-06-22 12:25:00,148.75,148.87,148.69,148.82,4300.0,118.3673,118.4628,118.3196,118.423,4300.0
2011-06-22 12:30:00,148.74,148.99,148.56,148.9,10700.0,118.3593,118.5583,118.2161,118.4867,10700.0
2011-06-22 12:35:00,148.79,148.88,148.65,148.79,3000.0,118.3991,118.4707,118.2877,118.3991,3000.0
2011-06-22 12:40:00,148.75,149.02,148.72,149.02,2600.0,118.3673,118.5822,118.3434,118.5822,2600.0
2011-06-22 12:45:00,149.08,149.26,149.06,149.2,3900.0,118.6299,118.7731,118.614,118.7254,3900.0
2011-06-22 12:50:00,149.19,149.33,149.19,149.31,2500.0,118.7174,118.8288,118.7174,118.8129,2500.0
2011-06-22 12:55:00,149.31,149.33,149.21,149.24,3100.0,118.8129,118.8288,118.7333,118.7572,3100.0
2011-06-22 13:00:00,149.27,149.31,149.09,149.21,4600.0,118.7811,118.8129,118.6379,118.7333,4600.0
2011-06-22 13:05:00,149.21,149.32,149.17,149.32,2200.0,118.7333,118.8209,118.7015,118.8209,2200.0
2011-06-22 13:10:00,149.31,149.33,149.21,149.27,2200.0,118.8129,118.8288,118.7333,118.7811,2200.0
2011-06-22 13:15:00,149.24,149.34,149.2,149.31,1900.0,118.7572,118.8368,118.7254,118.8129,1900.0
2011-06-22 13:20:00,149.3,149.4,149.3,149.35,2500.0,118.805,118.8845,118.805,118.8447,2500.0
2011-06-22 13:25:00,149.36,149.46,149.36,149.46,2400.0,118.8527,118.9323,118.8527,118.9323,2400.0
2011-06-22 13:30:00,149.43,149.58,149.4,149.58,4000.0,118.9084,119.0278,118.8845,119.0278,4000.0
2011-06-22 13:35:00,149.58,149.58,149.41,149.48,2400.0,119.0278,119.0278,118.8925,118.9482,2400.0
2011-06-22 13:40:00,149.48,149.52,149.33,149.38,2600.0,118.9482,118.98,118.8288,118.8686,2600.0
2011-06-22 13:45:00,149.48,149.48,149.36,149.4,2400.0,118.9482,118.9482,118.8527,118.8845,2400.0
2011-06-22 13:50:00,149.45,149.45,149.35,149.35,1700.0,118.9243,118.9243,118.8447,118.8447,1700.0
2011-06-22 13:55:00,149.33,149.35,149.19,149.25,3100.0,118.8288,118.8447,118.7174,118.7652,3100.0
2011-06-22 14:00:00,149.24,149.24,148.98,149.0,6700.0,118.7572,118.7572,118.5503,118.5662,6700.0
2011-06-22 14:05:00,148.98,149.24,148.83,149.2,6000.0,118.5503,118.7572,118.431,118.7254,6000.0
2011-06-22 14:10:00,149.17,149.2,149.07,149.11,2400.0,118.7015,118.7254,118.6219,118.6538,2400.0
2011-06-22 14:15:00,149.11,149.17,148.94,149.0,3400.0,118.6538,118.7015,118.5185,118.5662,3400.0
2011-06-22 14:20:00,148.96,149.16,148.96,149.13,3600.0,118.5344,118.6936,118.5344,118.6697,3600.0
2011-06-22 14:25:00,149.07,149.18,148.85,148.85,4600.0,118.6219,118.7095,118.4469,118.4469,4600.0
2011-06-22 14:30:00,148.87,148.98,148.74,148.88,9600.0,118.4628,118.5503,118.3593,118.4707,9600.0
2011-06-22 14:35:00,148.91,148.99,148.76,148.76,5500.0,118.4946,118.5583,118.3753,118.3753,5500.0
2011-06-22 14:40:00,148.77,148.84,148.56,148.71,4800.0,118.3832,118.4389,118.2161,118.3355,4800.0
2011-06-22 14:45:00,148.71,148.82,148.7,148.75,2900.0,118.3355,118.423,118.3275,118.3673,2900.0
2011-06-22 14:50:00,148.78,148.78,148.43,148.49,5700.0,118.3912,118.3912,118.1127,118.1604,5700.0
2011-06-22 14:55:00,148.46,148.49,148.35,148.46,5000.0,118.1365,118.1604,118.049,118.1365,5000.0
2011-06-22 15:00:00,148.49,148.65,148.41,148.54,6300.0,118.1604,118.2877,118.0967,118.2002,6300.0
2011-06-22 15:05:00,148.6,148.76,148.51,148.76,5300.0,118.2479,118.3753,118.1763,118.3753,5300.0
2011-06-22 15:10:00,148.8,148.82,148.63,148.73,11000.0,118.4071,118.423,118.2718,118.3514,11000.0
2011-06-22 15:15:00,148.66,148.77,148.6,148.72,7000.0,118.2957,118.3832,118.2479,118.3434,7000.0
2011-06-22 15:20:00,148.8,148.95,148.69,148.93,17700.0,118.4071,118.5265,118.3196,118.5105,17700.0
2011-06-22 15:25:00,148.93,149.02,148.86,148.97,18500.0,118.5105,118.5822,118.4548,118.5424,18500.0
2011-06-22 15:30:00,148.94,149.1,148.89,149.07,43300.0,118.5185,118.6458,118.4787,118.6219,43300.0
2011-06-22 15:35:00,149.04,149.15,148.97,149.09,17400.0,118.5981,118.6856,118.5424,118.6379,17400.0
2011-06-22 15:40:00,149.08,149.16,148.98,148.98,25700.0,118.6299,118.6936,118.5503,118.5503,25700.0
2011-06-22 15:45:00,149.0,149.23,148.99,149.06,40300.0,118.5662,118.7493,118.5583,118.614,40300.0
2011-06-22 15:50:00,149.02,149.12,148.98,149.02,38800.0,118.5822,118.6617,118.5503,118.5822,38800.0
2011-06-22 15:55:00,149.0,149.12,148.87,149.11,88400.0,118.5662,118.6617,118.4628,118.6538,88400.0
2011-06-23 09:30:00,147.34,147.46,146.93,147.0,9100.0,117.2453,117.3408,116.919,116.9747,9100.0
2011-06-23 09:35:00,147.1,147.44,147.0,147.25,8300.0,117.0543,117.3249,116.9747,117.1737,8300.0
2011-06-23 09:40:00,147.26,147.57,147.04,147.15,14600.0,117.1816,117.4283,117.0066,117.0941,14600.0
2011-06-23 09:45:00,147.12,147.5,147.11,147.42,7500.0,117.0702,117.3726,117.0623,117.309,7500.0
2011-06-23 09:50:00,147.45,147.45,147.02,147.08,15700.0,117.3328,117.3328,116.9907,117.0384,15700.0
2011-06-23 09:55:00,147.03,147.35,146.95,147.28,7800.0,116.9986,117.2533,116.935,117.1976,7800.0
2011-06-23 10:00:00,147.35,147.43,146.99,147.4,35400.0,117.2533,117.3169,116.9668,117.293,35400.0
2011-06-23 10:05:00,147.38,147.46,147.32,147.37,5000.0,117.2771,117.3408,117.2294,117.2692,5000.0
2011-06-23 10:10:00,147.42,147.47,147.22,147.22,14100.0,117.309,117.3487,117.1498,117.1498,14100.0
2011-06-23 10:15:00,147.12,147.26,146.83,146.99,20900.0,117.0702,117.1816,116.8395,116.9668,20900.0
2011-06-23 10:20:00,146.99,147.02,146.85,146.88,23200.0,116.9668,116.9907,116.8554,116.8793,23200.0
2011-06-23 10:25:00,146.7,147.0,146.62,146.93,13000.0,116.736,116.9747,116.6724,116.919,13000.0
2011-06-23 10:30:00,146.93,147.07,146.66,146.69,7600.0,116.919,117.0304,116.7042,116.7281,7600.0
2011-06-23 10:35:00,146.59,146.84,146.32,146.78,10700.0,116.6485,116.8474,116.4336,116.7997,10700.0
2011-06-23 10:40:00,146.9,146.95,146.67,146.75,8000.0,116.8952,116.935,116.7121,116.7758,8000.0
2011-06-23 10:45:00,146.75,146.89,146.73,146.75,17900.0,116.7758,116.8872,116.7599,116.7758,17900.0
2011-06-23 10:50:00,146.8,146.97,146.7,146.97,7100.0,116.8156,116.9509,116.736,116.9509,7100.0
2011-06-23 10:55:00,146.81,147.18,146.81,147.08,4900.0,116.8236,117.118,116.8236,117.0384,4900.0
2011-06-23 11:00:00,147.17,147.26,147.03,147.04,2400.0,117.11,117.1816,116.9986,117.0066,2400.0
2011-06-23 11:05:00,147.06,147.15,147.0,147.11,3800.0,117.0225,117.0941,116.9747,117.0623,3800.0
2011-06-23 11:10:00,147.25,147.25,146.95,147.07,2000.0,117.1737,117.1737,116.935,117.0304,2000.0
2011-06-23 11:15:00,147.03,147.19,146.96,147.1,9500.0,116.9986,117.1259,116.9429,117.0543,9500.0
2011-06-23 11:20:00,147.1,147.18,147.02,147.1,3800.0,117.0543,117.118,116.9907,117.0543,3800.0
2011-06-23 11:25:00,147.05,147.48,147.04,147.45,2700.0,117.0145,117.3567,117.0066,117.3328,2700.0
2011-06-23 11:30:00,147.38,147.67,147.38,147.64,6600.0,117.2771,117.5079,117.2771,117.484,6600.0
2011-06-23 11:35:00,147.64,147.75,147.57,147.66,6000.0,117.484,117.5716,117.4283,117.4999,6000.0
2011-06-23 11:40:00,147.71,147.82,147.66,147.82,6700.0,117.5397,117.6273,117.4999,117.6273,6700.0
2011-06-23 11:45:00,147.81,147.81,147.55,147.64,2300.0,117.6193,117.6193,117.4124,117.484,2300.0
2011-06-23 11:50:00,147.67,147.67,147.52,147.55,3200.0,117.5079,117.5079,117.3885,117.4124,3200.0
2011-06-23 11:55:00,147.48,147.78,147.48,147.72,4900.0,117.3567,117.5954,117.3567,117.5477,4900.0
2011-06-23 12:00:00,147.72,147.9,147.67,147.89,4600.0,117.5477,117.6909,117.5079,117.683,4600.0
2011-06-23 12:05:00,147.95,147.95,147.83,147.88,2300.0,117.7307,117.7307,117.6352,117.675,2300.0
2011-06-23 12:10:00,147.9,147.91,147.76,147.91,3300.0,117.6909,117.6989,117.5795,117.6989,3300.0
2011-06-23 12:15:00,147.85,147.9,147.68,147.87,5000.0,117.6511,117.6909,117.5159,117.667,5000.0
2011-06-23 12:20:00,147.79,147.83,147.73,147.73,2200.0,117.6034,117.6352,117.5556,117.5556,2200.0
2011-06-23 12:25:00,147.71,147.71,147.39,147.39,2200.0,117.5397,117.5397,117.2851,117.2851,2200.0
2011-06-23 12:30:00,147.47,147.48,147.26,147.39,3600.0,117.3487,117.3567,117.1816,117.2851,3600.0
2011-06-23 12:35:00,147.4,147.5,147.3,147.5,3300.0,117.293,117.3726,117.2135,117.3726,3300.0
2011-06-23 12:40:00,147.58,147.74,147.58,147.72,1700.0,117.4363,117.5636,117.4363,117.5477,1700.0
2011-06-23 12:45:00,147.76,147.92,147.76,147.92,2300.0,117.5795,117.7068,117.5795,117.7068,2300.0
2011-06-23 12:50:00,147.89,148.12,147.89,148.03,2600.0,117.683,117.866,117.683,117.7944,2600.0
2011-06-23 12:55:00,147.99,148.06,147.95,148.02,2100.0,117.7625,117.8182,117.7307,117.7864,2100.0
2011-06-23 13:00:00,148.01,148.32,147.91,148.27,4800.0,117.7784,118.0251,117.6989,117.9853,4800.0
2011-06-23 13:05:00,148.27,148.35,148.16,148.16,4200.0,117.9853,118.049,117.8978,117.8978,4200.0
2011-06-23 13:10:00,148.2,148.2,147.94,147.94,4700.0,117.9296,117.9296,117.7227,117.7227,4700.0
2011-06-23 13:15:00,148.03,148.04,147.77,147.8,8400.0,117.7944,117.8023,117.5875,117.6113,8400.0
2011-06-23 13:20:00,147.84,147.96,147.65,147.65,8400.0,117.6432,117.7387,117.492,117.492,8400.0
2011-06-23 13:25:00,147.7,147.79,147.67,147.74,2300.0,117.5318,117.6034,117.5079,117.5636,2300.0
2011-06-23 13:30:00,147.81,148.09,147.77,148.09,7500.0,117.6193,117.8421,117.5875,117.8421,7500.0
2011-06-23 13:35:00,148.09,148.15,147.84,147.84,4200.0,117.8421,117.8899,117.6432,117.6432,4200.0
2011-06-23 13:40:00,147.84,147.84,147.73,147.73,2700.0,117.6432,117.6432,117.5556,117.5556,2700.0
2011-06-23 13:45:00,147.67,147.71,147.61,147.65,1400.0,117.5079,117.5397,117.4602,117.492,1400.0
2011-06-23 13:50:00,147.59,147.59,147.46,147.5,5000.0,117.4442,117.4442,117.3408,117.3726,5000.0
2011-06-23 13:55:00,147.55,147.66,147.5,147.62,3300.0,117.4124,117.4999,117.3726,117.4681,3300.0
2011-06-23 14:00:00,147.63,147.7,147.5,147.5,9500.0,117.4761,117.5318,117.3726,117.3726,9500.0
2011-06-23 14:05:00,147.49,147.69,147.49,147.69,8200.0,117.3647,117.5238,117.3647,117.5238,8200.0
2011-06-23 14:10:00,147.64,147.71,147.38,147.42,5400.0,117.484,117.5397,117.2771,117.309,5400.0
2011-06-23 14:15:00,147.4,147.44,147.25,147.44,5100.0,117.293,117.3249,117.1737,117.3249,5100.0
2011-06-23 14:20:00,147.42,147.47,147.3,147.46,4500.0,117.309,117.3487,117.2135,117.3408,4500.0
2011-06-23 14:25:00,147.49,147.61,147.49,147.5,7800.0,117.3647,117.4602,117.3647,117.3726,7800.0
2011-06-23 14:30:00,147.5,147.69,147.5,147.52,12800.0,117.3726,117.5238,117.3726,117.3885,12800.0
2011-06-23 14:35:00,147.5,147.65,147.5,147.51,34700.0,117.3726,117.492,117.3726,117.3806,34700.0
2011-06-23 14:40:00,147.57,147.69,147.5,147.68,13600.0,117.4283,117.5238,117.3726,117.5159,13600.0
2011-06-23 14:45:00,147.59,147.75,147.53,147.64,9400.0,117.4442,117.5716,117.3965,117.484,9400.0
2011-06-23 14:50:00,147.62,147.76,147.55,147.76,6100.0,117.4681,117.5795,117.4124,117.5795,6100.0
2011-06-23 14:55:00,147.77,148.86,147.77,148.8,26600.0,117.5875,118.4548,117.5875,118.4071,26600.0
2011-06-23 15:00:00,148.8,148.8,148.12,148.3,31600.0,118.4071,118.4071,117.866,118.0092,31600.0
2011-06-23 15:05:00,148.39,148.92,148.18,148.84,11900.0,118.0808,118.5026,117.9137,118.4389,11900.0
2011-06-23 15:10:00,148.71,149.06,148.52,148.97,15900.0,118.3355,118.614,118.1843,118.5424,15900.0
2011-06-23 15:15:00,148.94,149.2,148.9,149.08,26900.0,118.5185,118.7254,118.4867,118.6299,26900.0
2011-06-23 15:20:00,149.05,149.11,148.85,149.05,23800.0,118.606,118.6538,118.4469,118.606,23800.0
2011-06-23 15:25:00,148.99,149.1,148.9,148.94,15800.0,118.5583,118.6458,118.4867,118.5185,15800.0
2011-06-23 15:30:00,148.9,148.95,148.51,148.81,38100.0,118.4867,118.5265,118.1763,118.415,38100.0
2011-06-23 15:35:00,148.84,149.15,148.73,148.76,26200.0,118.4389,118.6856,118.3514,118.3753,26200.0
2011-06-23 15:40:00,148.79,149.33,148.79,149.02,24600.0,118.3991,118.8288,118.3991,118.5822,24600.0
2011-06-23 15:45:00,148.97,149.0,148.65,148.68,53500.0,118.5424,118.5662,118.2877,118.3116,53500.0
2011-06-23 15:50:00,148.7,148.95,148.59,148.92,62400.0,118.3275,118.5265,118.24,118.5026,62400.0
2011-06-23 15:55:00,148.92,149.35,148.89,149.16,64100.0,118.5026,118.8447,118.4787,118.6936,64100.0
2011-06-24 09:30:00,149.11,149.46,148.98,149.16,3200.0,118.6538,118.9323,118.5503,118.6936,3200.0
2011-06-24 09:35:00,149.2,149.2,148.66,148.74,8200.0,118.7254,118.7254,118.2957,118.3593,8200.0
2011-06-24 09:40:00,148.77,148.85,148.65,148.74,8200.0,118.3832,118.4469,118.2877,118.3593,8200.0
2011-06-24 09:45:00,148.51,148.73,148.36,148.57,5700.0,118.1763,118.3514,118.057,118.2241,5700.0
2011-06-24 09:50:00,148.5,148.69,148.43,148.68,5600.0,118.1684,118.3196,118.1127,118.3116,5600.0
2011-06-24 09:55:00,148.76,149.0,148.74,148.93,6300.0,118.3753,118.5662,118.3593,118.5105,6300.0
2011-06-24 10:00:00,148.92,148.93,148.5,148.66,4200.0,118.5026,118.5105,118.1684,118.2957,4200.0
2011-06-24 10:05:00,148.7,148.77,148.2,148.26,3900.0,118.3275,118.3832,117.9296,117.9774,3900.0
2011-06-24 10:10:00,148.3,148.3,147.78,147.93,10900.0,118.0092,118.0092,117.5954,117.7148,10900.0
2011-06-24 10:15:00,147.89,147.97,147.73,147.81,10100.0,117.683,117.7466,117.5556,117.6193,10100.0
2011-06-24 10:20:00,147.79,147.88,147.67,147.72,6200.0,117.6034,117.675,117.5079,117.5477,6200.0
2011-06-24 10:25:00,147.72,147.81,147.6,147.76,11400.0,117.5477,117.6193,117.4522,117.5795,11400.0
2011-06-24 10:30:00,147.77,148.0,147.59,147.99,4900.0,117.5875,117.7705,117.4442,117.7625,4900.0
2011-06-24 10:35:00,147.95,148.09,147.89,147.93,2200.0,117.7307,117.8421,117.683,117.7148,2200.0
2011-06-24 10:40:00,147.95,148.2,147.85,147.85,2200.0,117.7307,117.9296,117.6511,117.6511,2200.0
2011-06-24 10:45:00,147.85,147.91,147.62,147.67,9100.0,117.6511,117.6989,117.4681,117.5079,9100.0
2011-06-24 10:50:00,147.69,147.79,147.63,147.75,5800.0,117.5238,117.6034,117.4761,117.5716,5800.0
2011-06-24 10:55:00,147.79,147.84,147.64,147.8,1500.0,117.6034,117.6432,117.484,117.6113,1500.0
2011-06-24 11:00:00,147.79,147.86,147.68,147.86,5500.0,117.6034,117.6591,117.5159,117.6591,5500.0
2011-06-24 11:05:00,147.81,147.81,147.61,147.77,4700.0,117.6193,117.6193,117.4602,117.5875,4700.0
2011-06-24 11:10:00,147.69,147.95,147.43,147.93,16800.0,117.5238,117.7307,117.3169,117.7148,16800.0
2011-06-24 11:15:00,147.92,148.08,147.86,147.93,5900.0,117.7068,117.8342,117.6591,117.7148,5900.0
2011-06-24 11:20:00,147.93,148.06,147.83,148.06,2300.0,117.7148,117.8182,117.6352,117.8182,2300.0
2011-06-24 11:25:00,148.11,148.11,147.95,148.09,1700.0,117.858,117.858,117.7307,117.8421,1700.0
2011-06-24 11:30:00,148.13,148.13,147.86,147.86,4700.0,117.8739,117.8739,117.6591,117.6591,4700.0
2011-06-24 11:35:00,147.88,147.9,147.79,147.81,2400.0,117.675,117.6909,117.6034,117.6193,2400.0
2011-06-24 11:40:00,147.84,147.85,147.73,147.81,1400.0,117.6432,117.6511,117.5556,117.6193,1400.0
2011-06-24 11:45:00,147.8,147.83,147.73,147.73,2100.0,117.6113,117.6352,117.5556,117.5556,2100.0
2011-06-24 11:50:00,147.72,147.72,147.58,147.6,2100.0,117.5477,117.5477,117.4363,117.4522,2100.0
2011-06-24 11:55:00,147.58,147.66,147.33,147.43,5300.0,117.4363,117.4999,117.2373,117.3169,5300.0
2011-06-24 12:00:00,147.46,147.53,147.41,147.41,4100.0,117.3408,117.3965,117.301,117.301,4100.0
2011-06-24 12:05:00,147.41,147.42,147.19,147.23,4200.0,117.301,117.309,117.1259,117.1578,4200.0
2011-06-24 12:10:00,147.19,147.2,146.99,147.07,4500.0,117.1259,117.1339,116.9668,117.0304,4500.0
2011-06-24 12:15:00,147.07,147.2,147.07,147.2,2000.0,117.0304,117.1339,117.0304,117.1339,2000.0
2011-06-24 12:20:00,147.18,147.18,147.05,147.06,2100.0,117.118,117.118,117.0145,117.0225,2100.0
2011-06-24 12:25:00,147.06,147.12,147.04,147.12,3200.0,117.0225,117.0702,117.0066,117.0702,3200.0
2011-06-24 12:30:00,147.16,147.32,147.09,147.32,2100.0,117.1021,117.2294,117.0464,117.2294,2100.0
2011-06-24 12:35:00,147.33,147.41,147.3,147.36,1500.0,117.2373,117.301,117.2135,117.2612,1500.0
2011-06-24 12:40:00,147.3,147.34,147.21,147.21,1300.0,117.2135,117.2453,117.1419,117.1419,1300.0
2011-06-24 12:45:00,147.18,147.18,146.97,147.0,2400.0,117.118,117.118,116.9509,116.9747,2400.0
2011-06-24 12:50:00,147.0,147.08,146.85,146.87,2100.0,116.9747,117.0384,116.8554,116.8713,2100.0
2011-06-24 12:55:00,146.87,147.0,146.87,147.0,1400.0,116.8713,116.9747,116.8713,116.9747,1400.0
2011-06-24 13:00:00,147.02,147.02,146.55,146.68,4600.0,116.9907,116.9907,116.6167,116.7201,4600.0
2011-06-24 13:05:00,146.68,146.83,146.68,146.83,4700.0,116.7201,116.8395,116.7201,116.8395,4700.0
2011-06-24 13:10:00,146.87,147.05,146.78,147.04,3300.0,116.8713,117.0145,116.7997,117.0066,3300.0
2011-06-24 13:15:00,147.02,147.04,146.91,147.01,1600.0,116.9907,117.0066,116.9031,116.9827,1600.0
2011-06-24 13:20:00,146.96,147.07,146.96,147.07,5400.0,116.9429,117.0304,116.9429,117.0304,5400.0
2011-06-24 13:25:00,147.07,147.12,147.07,147.11,500.0,117.0304,117.0702,117.0304,117.0623,500.0
2011-06-24 13:30:00,147.11,147.11,146.91,146.92,1600.0,117.0623,117.0623,116.9031,116.9111,1600.0
2011-06-24 13:35:00,146.91,147.23,146.83,147.18,4500.0,116.9031,117.1578,116.8395,117.118,4500.0
2011-06-24 13:40:00,147.2,147.51,147.2,147.45,16700.0,117.1339,117.3806,117.1339,117.3328,16700.0
2011-06-24 13:45:00,147.46,147.71,147.44,147.67,8700.0,117.3408,117.5397,117.3249,117.5079,8700.0
2011-06-24 13:50:00,147.65,147.78,147.65,147.74,5900.0,117.492,117.5954,117.492,117.5636,5900.0
2011-06-24 13:55:00,147.64,147.67,147.41,147.55,4300.0,117.484,117.5079,117.301,117.4124,4300.0
2011-06-24 14:00:00,147.55,147.67,147.33,147.33,4100.0,117.4124,117.5079,117.2373,117.2373,4100.0
2011-06-24 14:05:00,147.3,147.3,147.07,147.12,2600.0,117.2135,117.2135,117.0304,117.0702,2600.0
2011-06-24 14:10:00,147.09,147.13,146.93,146.98,5900.0,117.0464,117.0782,116.919,116.9588,5900.0
2011-06-24 14:15:00,146.97,147.11,146.93,147.11,2200.0,116.9509,117.0623,116.919,117.0623,2200.0
2011-06-24 14:20:00,147.1,147.16,146.95,147.15,6300.0,117.0543,117.1021,116.935,117.0941,6300.0
2011-06-24 14:25:00,147.2,147.52,147.16,147.5,19000.0,117.1339,117.3885,117.1021,117.3726,19000.0
2011-06-24 14:30:00,147.44,147.44,147.17,147.18,1900.0,117.3249,117.3249,117.11,117.118,1900.0
2011-06-24 14:35:00,147.13,147.15,146.95,147.06,3400.0,117.0782,117.0941,116.935,117.0225,3400.0
2011-06-24 14:40:00,147.06,147.33,147.04,147.33,8000.0,117.0225,117.2373,117.0066,117.2373,8000.0
2011-06-24 14:45:00,147.33,147.72,147.32,147.67,25200.0,117.2373,117.5477,117.2294,117.5079,25200.0
2011-06-24 14:50:00,147.69,148.0,147.69,147.94,18300.0,117.5238,117.7705,117.5238,117.7227,18300.0
2011-06-24 14:55:00,147.91,148.0,147.75,147.87,20700.0,117.6989,117.7705,117.5716,117.667,20700.0
2011-06-24 15:00:00,147.84,147.87,147.39,147.4,15500.0,117.6432,117.667,117.2851,117.293,15500.0
2011-06-24 15:05:00,147.38,147.38,147.16,147.18,4600.0,117.2771,117.2771,117.1021,117.118,4600.0
2011-06-24 15:10:00,147.18,147.18,146.99,147.02,11500.0,117.118,117.118,116.9668,116.9907,11500.0
2011-06-24 15:15:00,147.01,147.18,147.01,147.14,5500.0,116.9827,117.118,116.9827,117.0862,5500.0
2011-06-24 15:20:00,147.12,147.12,146.97,147.05,4800.0,117.0702,117.0702,116.9509,117.0145,4800.0
2011-06-24 15:25:00,147.05,147.29,147.01,147.21,12800.0,117.0145,117.2055,116.9827,117.1419,12800.0
2011-06-24 15:30:00,147.22,147.46,147.19,147.44,7400.0,117.1498,117.3408,117.1259,117.3249,7400.0
2011-06-24 15:35:00,147.45,147.46,147.16,147.26,6400.0,117.3328,117.3408,117.1021,117.1816,6400.0
2011-06-24 15:40:00,147.26,147.44,147.21,147.25,6900.0,117.1816,117.3249,117.1419,117.1737,6900.0
2011-06-24 15:45:00,147.27,147.31,147.14,147.23,12100.0,117.1896,117.2214,117.0862,117.1578,12100.0
2011-06-24 15:50:00,147.19,147.32,147.1,147.32,26800.0,117.1259,117.2294,117.0543,117.2294,26800.0
2011-06-24 15:55:00,147.31,147.43,147.27,147.4,13100.0,117.2214,117.3169,117.1896,117.293,13100.0
2011-06-27 09:30:00,147.75,148.07,147.33,147.33,6000.0,117.5716,117.8262,117.2373,117.2373,6000.0
2011-06-27 09:35:00,147.04,147.04,146.55,146.94,2000.0,117.0066,117.0066,116.6167,116.927,2000.0
2011-06-27 09:40:00,146.94,147.68,146.77,147.55,3700.0,116.927,117.5159,116.7917,117.4124,3700.0
2011-06-27 09:45:00,147.75,147.97,147.73,147.97,2900.0,117.5716,117.7466,117.5556,117.7466,2900.0
2011-06-27 09:50:00,148.11,148.11,147.91,148.0,5600.0,117.858,117.858,117.6989,117.7705,5600.0
2011-06-27 09:55:00,148.0,148.11,147.78,148.03,8700.0,117.7705,117.858,117.5954,117.7944,8700.0
2011-06-27 10:00:00,147.97,148.07,147.79,147.79,5500.0,117.7466,117.8262,117.6034,117.6034,5500.0
2011-06-27 10:05:00,147.78,147.95,147.74,147.77,4500.0,117.5954,117.7307,117.5636,117.5875,4500.0
2011-06-27 10:10:00,147.84,147.98,147.83,147.97,3900.0,117.6432,117.7546,117.6352,117.7466,3900.0
2011-06-27 10:15:00,147.94,148.11,147.87,148.03,5700.0,117.7227,117.858,117.667,117.7944,5700.0
2011-06-27 10:20:00,147.98,148.35,147.98,148.29,10000.0,117.7546,118.049,117.7546,118.0013,10000.0
2011-06-27 10:25:00,148.18,148.29,148.15,148.25,3800.0,117.9137,118.0013,117.8899,117.9694,3800.0
2011-06-27 10:30:00,148.34,148.4,148.21,148.21,3800.0,118.041,118.0888,117.9376,117.9376,3800.0
2011-06-27 10:35:00,148.2,148.2,147.94,148.08,4500.0,117.9296,117.9296,117.7227,117.8342,4500.0
2011-06-27 10:40:00,148.08,148.08,147.68,147.74,28000.0,117.8342,117.8342,117.5159,117.5636,28000.0
2011-06-27 10:45:00,147.75,147.84,147.66,147.75,20200.0,117.5716,117.6432,117.4999,117.5716,20200.0
2011-06-27 10:50:00,147.75,147.78,147.61,147.69,4700.0,117.5716,117.5954,117.4602,117.5238,4700.0
2011-06-27 10:55:00,147.64,147.74,147.6,147.64,8500.0,117.484,117.5636,117.4522,117.484,8500.0
2011-06-27 11:00:00,147.64,147.88,147.64,147.75,4300.0,117.484,117.675,117.484,117.5716,4300.0
2011-06-27 11:05:00,147.75,147.81,147.7,147.75,17400.0,117.5716,117.6193,117.5318,117.5716,17400.0
2011-06-27 11:10:00,147.76,147.82,147.73,147.74,5500.0,117.5795,117.6273,117.5556,117.5636,5500.0
2011-06-27 11:15:00,147.7,147.8,147.47,147.47,5600.0,117.5318,117.6113,117.3487,117.3487,5600.0
2011-06-27 11:20:00,147.47,147.61,147.39,147.54,11300.0,117.3487,117.4602,117.2851,117.4044,11300.0
2011-06-27 11:25:00,147.47,147.58,147.32,147.44,5100.0,117.3487,117.4363,117.2294,117.3249,5100.0
2011-06-27 11:30:00,147.35,147.43,147.33,147.43,2400.0,117.2533,117.3169,117.2373,117.3169,2400.0
2011-06-27 11:35:00,147.43,147.5,147.41,147.44,8000.0,117.3169,117.3726,117.301,117.3249,8000.0
2011-06-27 11:40:00,147.41,147.47,147.37,147.43,4400.0,117.301,117.3487,117.2692,117.3169,4400.0
2011-06-27 11:45:00,147.4,147.47,147.37,147.45,7200.0,117.293,117.3487,117.2692,117.3328,7200.0
2011-06-27 11:50:00,147.45,147.47,147.35,147.4,11600.0,117.3328,117.3487,117.2533,117.293,11600.0
2011-06-27 11:55:00,147.42,147.46,147.34,147.4,9800.0,117.309,117.3408,117.2453,117.293,9800.0
2011-06-27 12:00:00,147.42,147.44,147.34,147.37,19000.0,117.309,117.3249,117.2453,117.2692,19000.0
2011-06-27 12:05:00,147.35,147.52,147.34,147.47,17400.0,117.2533,117.3885,117.2453,117.3487,17400.0
2011-06-27 12:10:00,147.43,147.54,147.41,147.54,1800.0,117.3169,117.4044,117.301,117.4044,1800.0
2011-06-27 12:15:00,147.5,147.53,147.41,147.44,1400.0,117.3726,117.3965,117.301,117.3249,1400.0
2011-06-27 12:20:00,147.49,147.52,147.42,147.43,800.0,117.3647,117.3885,117.309,117.3169,800.0
2011-06-27 12:25:00,147.5,147.62,147.5,147.58,2000.0,117.3726,117.4681,117.3726,117.4363,2000.0
2011-06-27 12:30:00,147.55,147.59,147.5,147.5,1700.0,117.4124,117.4442,117.3726,117.3726,1700.0
2011-06-27 12:35:00,147.56,147.67,147.56,147.67,4300.0,117.4204,117.5079,117.4204,117.5079,4300.0
2011-06-27 12:40:00,147.67,147.78,147.66,147.74,7300.0,117.5079,117.5954,117.4999,117.5636,7300.0
2011-06-27 12:45:00,147.72,147.74,147.68,147.73,4100.0,117.5477,117.5636,117.5159,117.5556,4100.0
2011-06-27 12:50:00,147.73,147.88,147.71,147.88,1500.0,117.5556,117.675,117.5397,117.675,1500.0
2011-06-27 12:55:00,147.83,147.83,147.76,147.79,1400.0,117.6352,117.6352,117.5795,117.6034,1400.0
2011-06-27 13:00:00,147.76,147.88,147.7,147.88,1200.0,117.5795,117.675,117.5318,117.675,1200.0
2011-06-27 13:05:00,147.88,147.91,147.86,147.9,1000.0,117.675,117.6989,117.6591,117.6909,1000.0
2011-06-27 13:10:00,147.87,147.92,147.82,147.92,1400.0,117.667,117.7068,117.6273,117.7068,1400.0
2011-06-27 13:15:00,147.89,148.0,147.88,147.99,1900.0,117.683,117.7705,117.675,117.7625,1900.0
2011-06-27 13:20:00,147.99,148.02,147.81,147.87,7300.0,117.7625,117.7864,117.6193,117.667,7300.0
2011-06-27 13:25:00,147.86,147.87,147.65,147.7,1400.0,117.6591,117.667,117.492,117.5318,1400.0
2011-06-27 13:30:00,147.66,147.7,147.52,147.65,9100.0,117.4999,117.5318,117.3885,117.492,9100.0
2011-06-27 13:35:00,147.62,147.8,147.62,147.74,2900.0,117.4681,117.6113,117.4681,117.5636,2900.0
2011-06-27 13:40:00,147.7,147.75,147.6,147.75,1800.0,117.5318,117.5716,117.4522,117.5716,1800.0
2011-06-27 13:45:00,147.7,147.81,147.7,147.76,2100.0,117.5318,117.6193,117.5318,117.5795,2100.0
2011-06-27 13:50:00,147.81,148.15,147.81,148.15,8300.0,117.6193,117.8899,117.6193,117.8899,8300.0
2011-06-27 13:55:00,148.02,148.1,147.97,148.09,3600.0,117.7864,117.8501,117.7466,117.8421,3600.0
2011-06-27 14:00:00,148.11,148.44,148.1,148.44,31300.0,117.858,118.1206,117.8501,118.1206,31300.0
2011-06-27 14:05:00,148.45,148.71,148.4,148.71,20800.0,118.1286,118.3355,118.0888,118.3355,20800.0
2011-06-27 14:10:00,148.71,148.9,148.71,148.89,3500.0,118.3355,118.4867,118.3355,118.4787,3500.0
2011-06-27 14:15:00,148.89,149.02,148.89,148.97,13500.0,118.4787,118.5822,118.4787,118.5424,13500.0
2011-06-27 14:20:00,148.97,149.0,148.91,149.0,3100.0,118.5424,118.5662,118.4946,118.5662,3100.0
2011-06-27 14:25:00,149.0,149.17,148.97,149.05,4400.0,118.5662,118.7015,118.5424,118.606,4400.0
2011-06-27 14:30:00,149.04,149.15,149.01,149.05,5400.0,118.5981,118.6856,118.5742,118.606,5400.0
2011-06-27 14:35:00,149.07,149.17,149.05,149.13,5500.0,118.6219,118.7015,118.606,118.6697,5500.0
2011-06-27 14:40:00,149.15,149.18,149.01,149.01,3300.0,118.6856,118.7095,118.5742,118.5742,3300.0
2011-06-27 14:45:00,149.05,149.07,148.95,148.95,6500.0,118.606,118.6219,118.5265,118.5265,6500.0
2011-06-27 14:50:00,148.94,148.97,148.77,148.82,13000.0,118.5185,118.5424,118.3832,118.423,13000.0
2011-06-27 14:55:00,148.79,148.86,148.74,148.74,2100.0,118.3991,118.4548,118.3593,118.3593,2100.0
2011-06-27 15:00:00,148.78,148.84,148.72,148.76,4500.0,118.3912,118.4389,118.3434,118.3753,4500.0
2011-06-27 15:05:00,148.75,148.75,148.59,148.59,3700.0,118.3673,118.3673,118.24,118.24,3700.0
2011-06-27 15:10:00,148.56,148.68,148.56,148.67,3800.0,118.2161,118.3116,118.2161,118.3036,3800.0
2011-06-27 15:15:00,148.68,148.68,148.55,148.59,4200.0,118.3116,118.3116,118.2082,118.24,4200.0
2011-06-27 15:20:00,148.6,148.78,148.58,148.72,6500.0,118.2479,118.3912,118.232,118.3434,6500.0
2011-06-27 15:25:00,148.68,148.78,148.55,148.56,4400.0,118.3116,118.3912,118.2082,118.2161,4400.0
2011-06-27 15:30:00,148.5,148.63,148.5,148.61,6900.0,118.1684,118.2718,118.1684,118.2559,6900.0
2011-06-27 15:35:00,148.63,148.73,148.52,148.57,7500.0,118.2718,118.3514,118.1843,118.2241,7500.0
2011-06-27 15:40:00,148.56,148.66,148.48,148.56,8500.0,118.2161,118.2957,118.1525,118.2161,8500.0
2011-06-27 15:45:00,148.59,148.61,148.36,148.45,16900.0,118.24,118.2559,118.057,118.1286,16900.0
2011-06-27 15:50:00,148.43,148.49,148.34,148.34,8800.0,118.1127,118.1604,118.041,118.041,8800.0
2011-06-27 15:55:00,148.38,148.41,148.12,148.18,32500.0,118.0729,118.0967,117.866,117.9137,32500.0
2011-06-28 09:30:00,149.17,149.4,149.01,149.28,13800.0,118.7015,118.8845,118.5742,118.789,13800.0
2011-06-28 09:35:00,149.24,149.47,149.14,149.47,10100.0,118.7572,118.9402,118.6776,118.9402,10100.0
2011-06-28 09:40:00,149.48,149.75,149.48,149.71,3500.0,118.9482,119.163,118.9482,119.1312,3500.0
2011-06-28 09:45:00,149.77,150.23,149.77,150.19,15700.0,119.179,119.545,119.179,119.5132,15700.0
2011-06-28 09:50:00,150.23,150.71,150.22,150.69,11800.0,119.545,119.927,119.537,119.9111,11800.0
2011-06-28 09:55:00,150.68,150.71,150.16,150.26,12400.0,119.9031,119.927,119.4893,119.5689,12400.0
2011-06-28 10:00:00,150.3,150.5,150.11,150.38,9200.0,119.6007,119.7599,119.4495,119.6644,9200.0
2011-06-28 10:05:00,150.38,150.38,150.17,150.17,5500.0,119.6644,119.6644,119.4973,119.4973,5500.0
2011-06-28 10:10:00,150.3,150.42,150.19,150.28,12100.0,119.6007,119.6962,119.5132,119.5848,12100.0
2011-06-28 10:15:00,150.25,150.25,150.0,150.03,4800.0,119.5609,119.5609,119.362,119.3859,4800.0
2011-06-28 10:20:00,150.13,150.15,149.92,150.0,2800.0,119.4654,119.4813,119.2983,119.362,2800.0
2011-06-28 10:25:00,150.0,150.16,149.76,150.16,9900.0,119.362,119.4893,119.171,119.4893,9900.0
2011-06-28 10:30:00,150.17,150.54,150.17,150.54,8900.0,119.4973,119.7917,119.4973,119.7917,8900.0
2011-06-28 10:35:00,150.54,150.58,150.5,150.51,4800.0,119.7917,119.8235,119.7599,119.7678,4800.0
2011-06-28 10:40:00,150.55,150.79,150.54,150.74,6700.0,119.7996,119.9906,119.7917,119.9508,6700.0
2011-06-28 10:45:00,150.76,150.79,150.67,150.7,3400.0,119.9668,119.9906,119.8951,119.919,3400.0
2011-06-28 10:50:00,150.7,150.79,150.7,150.79,5900.0,119.919,119.9906,119.919,119.9906,5900.0
2011-06-28 10:55:00,150.78,150.96,150.78,150.83,7900.0,119.9827,120.1259,119.9827,120.0225,7900.0
2011-06-28 11:00:00,150.79,150.79,150.44,150.7,12200.0,119.9906,119.9906,119.7121,119.919,12200.0
2011-06-28 11:05:00,150.75,150.8,150.68,150.72,6000.0,119.9588,119.9986,119.9031,119.9349,6000.0
2011-06-28 11:10:00,150.73,150.73,150.66,150.69,1700.0,119.9429,119.9429,119.8872,119.9111,1700.0
2011-06-28 11:15:00,150.7,150.73,150.66,150.68,1400.0,119.919,119.9429,119.8872,119.9031,1400.0
2011-06-28 11:20:00,150.7,150.99,150.69,150.95,2000.0,119.919,120.1498,119.9111,120.1179,2000.0
2011-06-28 11:25:00,150.93,150.96,150.83,150.83,900.0,120.102,120.1259,120.0225,120.0225,900.0
2011-06-28 11:30:00,150.83,150.88,150.83,150.84,1900.0,120.0225,120.0622,120.0225,120.0304,1900.0
2011-06-28 11:35:00,150.84,150.84,150.7,150.7,700.0,120.0304,120.0304,119.919,119.919,700.0
2011-06-28 11:40:00,150.68,150.85,150.66,150.81,1400.0,119.9031,120.0384,119.8872,120.0065,1400.0
2011-06-28 11:45:00,150.78,150.99,150.78,150.95,3900.0,119.9827,120.1498,119.9827,120.1179,3900.0
2011-06-28 11:50:00,150.97,150.99,150.92,150.97,2000.0,120.1339,120.1498,120.0941,120.1339,2000.0
2011-06-28 11:55:00,150.93,150.99,150.9,150.97,2300.0,120.102,120.1498,120.0782,120.1339,2300.0
2011-06-28 12:00:00,150.99,151.25,150.96,151.25,6400.0,120.1498,120.3567,120.1259,120.3567,6400.0
2011-06-28 12:05:00,151.26,151.34,151.24,151.31,9900.0,120.3646,120.4283,120.3487,120.4044,9900.0
2011-06-28 12:10:00,151.31,151.4,151.31,151.35,3900.0,120.4044,120.476,120.4044,120.4362,3900.0
2011-06-28 12:15:00,151.35,151.4,151.34,151.37,4900.0,120.4362,120.476,120.4283,120.4522,4900.0
2011-06-28 12:20:00,151.36,151.36,151.34,151.35,1100.0,120.4442,120.4442,120.4283,120.4362,1100.0
2011-06-28 12:25:00,151.36,151.4,151.34,151.4,3800.0,120.4442,120.476,120.4283,120.476,3800.0
2011-06-28 12:30:00,151.46,151.46,151.39,151.42,2100.0,120.5238,120.5238,120.4681,120.4919,2100.0
2011-06-28 12:35:00,151.42,151.42,151.34,151.41,7500.0,120.4919,120.4919,120.4283,120.484,7500.0
2011-06-28 12:40:00,151.41,151.41,151.26,151.31,2600.0,120.484,120.484,120.3646,120.4044,2600.0
2011-06-28 12:45:00,151.41,151.41,151.28,151.28,1400.0,120.484,120.484,120.3805,120.3805,1400.0
2011-06-28 12:50:00,151.25,151.28,151.25,151.25,1400.0,120.3567,120.3805,120.3567,120.3567,1400.0
2011-06-28 12:55:00,151.2,151.31,151.2,151.23,2500.0,120.3169,120.4044,120.3169,120.3408,2500.0
2011-06-28 13:00:00,151.23,151.28,151.19,151.28,1100.0,120.3408,120.3805,120.3089,120.3805,1100.0
2011-06-28 13:05:00,151.25,151.33,151.23,151.32,2400.0,120.3567,120.4203,120.3408,120.4124,2400.0
2011-06-28 13:10:00,151.23,151.29,151.23,151.23,800.0,120.3408,120.3885,120.3408,120.3408,800.0
2011-06-28 13:15:00,151.19,151.2,151.08,151.17,1600.0,120.3089,120.3169,120.2214,120.293,1600.0
2011-06-28 13:20:00,151.21,151.24,151.07,151.07,1100.0,120.3248,120.3487,120.2134,120.2134,1100.0
2011-06-28 13:25:00,151.17,151.21,151.1,151.21,5000.0,120.293,120.3248,120.2373,120.3248,5000.0
2011-06-28 13:30:00,151.18,151.2,150.98,151.0,17900.0,120.301,120.3169,120.1418,120.1577,17900.0
2011-06-28 13:35:00,150.96,151.2,150.96,151.11,2300.0,120.1259,120.3169,120.1259,120.2453,2300.0
2011-06-28 13:40:00,151.18,151.2,151.11,151.14,2600.0,120.301,120.3169,120.2453,120.2691,2600.0
2011-06-28 13:45:00,151.17,151.29,151.1,151.21,4900.0,120.293,120.3885,120.2373,120.3248,4900.0
2011-06-28 13:50:00,151.18,151.22,151.08,151.12,2900.0,120.301,120.3328,120.2214,120.2532,2900.0
2011-06-28 13:55:00,151.12,151.15,151.09,151.14,3300.0,120.2532,120.2771,120.2293,120.2691,3300.0
2011-06-28 14:00:00,151.14,151.15,151.09,151.15,2600.0,120.2691,120.2771,120.2293,120.2771,2600.0
2011-06-28 14:05:00,151.15,151.15,150.95,151.01,2700.0,120.2771,120.2771,120.1179,120.1657,2700.0
2011-06-28 14:10:00,151.01,151.13,151.01,151.06,2900.0,120.1657,120.2612,120.1657,120.2055,2900.0
2011-06-28 14:15:00,151.04,151.06,150.96,151.05,3900.0,120.1896,120.2055,120.1259,120.1975,3900.0
2011-06-28 14:20:00,151.06,151.1,151.02,151.02,3400.0,120.2055,120.2373,120.1736,120.1736,3400.0
2011-06-28 14:25:00,151.01,151.15,151.01,151.07,2600.0,120.1657,120.2771,120.1657,120.2134,2600.0
2011-06-28 14:30:00,151.1,151.14,151.1,151.1,6800.0,120.2373,120.2691,120.2373,120.2373,6800.0
2011-06-28 14:35:00,151.1,151.15,151.1,151.13,7500.0,120.2373,120.2771,120.2373,120.2612,7500.0
2011-06-28 14:40:00,151.13,151.14,151.07,151.12,15500.0,120.2612,120.2691,120.2134,120.2532,15500.0
2011-06-28 14:45:00,151.12,151.12,151.0,151.1,5200.0,120.2532,120.2532,120.1577,120.2373,5200.0
2011-06-28 14:50:00,151.15,151.15,151.01,151.06,3700.0,120.2771,120.2771,120.1657,120.2055,3700.0
2011-06-28 14:55:00,151.05,151.09,150.95,151.0,5300.0,120.1975,120.2293,120.1179,120.1577,5300.0
2011-06-28 15:00:00,151.0,151.08,151.0,151.08,1200.0,120.1577,120.2214,120.1577,120.2214,1200.0
2011-06-28 15:05:00,151.02,151.08,150.98,151.03,3400.0,120.1736,120.2214,120.1418,120.1816,3400.0
2011-06-28 15:10:00,151.02,151.03,150.94,150.97,12500.0,120.1736,120.1816,120.11,120.1339,12500.0
2011-06-28 15:15:00,150.94,150.99,150.89,150.93,3800.0,120.11,120.1498,120.0702,120.102,3800.0
2011-06-28 15:20:00,150.9,151.01,150.9,150.97,3400.0,120.0782,120.1657,120.0782,120.1339,3400.0
2011-06-28 15:25:00,150.98,151.0,150.9,151.0,2200.0,120.1418,120.1577,120.0782,120.1577,2200.0
2011-06-28 15:30:00,151.0,151.04,150.89,150.94,5000.0,120.1577,120.1896,120.0702,120.11,5000.0
2011-06-28 15:35:00,150.95,151.0,150.93,150.97,8500.0,120.1179,120.1577,120.102,120.1339,8500.0
2011-06-28 15:40:00,151.0,151.0,150.94,151.0,11200.0,120.1577,120.1577,120.11,120.1577,11200.0
2011-06-28 15:45:00,151.0,151.49,150.99,151.46,23500.0,120.1577,120.5476,120.1498,120.5238,23500.0
2011-06-28 15:50:00,151.44,151.5,151.34,151.48,22100.0,120.5079,120.5556,120.4283,120.5397,22100.0
2011-06-28 15:55:00,151.47,151.54,151.37,151.5,19300.0,120.5317,120.5874,120.4522,120.5556,19300.0
2011-06-29 09:30:00,152.0,152.48,151.87,152.36,12500.0,120.9535,121.3354,120.85,121.2399,12500.0
2011-06-29 09:35:00,152.26,152.26,151.99,152.06,4100.0,121.1604,121.1604,120.9455,121.0012,4100.0
2011-06-29 09:40:00,152.13,152.13,151.81,151.81,2900.0,121.0569,121.0569,120.8023,120.8023,2900.0
2011-06-29 09:45:00,151.84,151.95,151.57,151.57,12300.0,120.8262,120.9137,120.6113,120.6113,12300.0
2011-06-29 09:50:00,151.51,151.69,151.04,151.08,8100.0,120.5636,120.7068,120.1896,120.2214,8100.0
2011-06-29 09:55:00,151.11,151.16,150.85,151.07,5200.0,120.2453,120.2851,120.0384,120.2134,5200.0
2011-06-29 10:00:00,151.01,151.33,150.91,150.95,6900.0,120.1657,120.4203,120.0861,120.1179,6900.0
2011-06-29 10:05:00,150.91,151.19,150.89,151.06,2900.0,120.0861,120.3089,120.0702,120.2055,2900.0
2011-06-29 10:10:00,151.08,151.52,151.08,151.52,2200.0,120.2214,120.5715,120.2214,120.5715,2200.0
2011-06-29 10:15:00,151.57,151.57,151.47,151.54,1000.0,120.6113,120.6113,120.5317,120.5874,1000.0
2011-06-29 10:20:00,151.53,151.74,151.44,151.69,4600.0,120.5795,120.7466,120.5079,120.7068,4600.0
2011-06-29 10:25:00,151.56,151.75,151.52,151.75,2800.0,120.6033,120.7545,120.5715,120.7545,2800.0
2011-06-29 10:30:00,151.75,151.8,151.61,151.65,3800.0,120.7545,120.7943,120.6431,120.675,3800.0
2011-06-29 10:35:00,151.58,151.78,151.55,151.76,1700.0,120.6193,120.7784,120.5954,120.7625,1700.0
2011-06-29 10:40:00,151.85,151.99,151.85,151.99,1100.0,120.8341,120.9455,120.8341,120.9455,1100.0
2011-06-29 10:45:00,151.94,151.94,151.7,151.76,13800.0,120.9057,120.9057,120.7148,120.7625,13800.0
2011-06-29 10:50:00,151.76,151.87,151.64,151.84,2800.0,120.7625,120.85,120.667,120.8262,2800.0
2011-06-29 10:55:00,151.88,152.05,151.82,152.0,8600.0,120.858,120.9933,120.8102,120.9535,8600.0
2011-06-29 11:00:00,152.0,152.03,151.92,152.03,3400.0,120.9535,120.9774,120.8898,120.9774,3400.0
2011-06-29 11:05:00,152.06,152.06,152.0,152.05,7300.0,121.0012,121.0012,120.9535,120.9933,7300.0
2011-06-29 11:10:00,152.08,152.17,152.02,152.17,1800.0,121.0171,121.0888,120.9694,121.0888,1800.0
2011-06-29 11:15:00,152.19,152.26,152.15,152.15,2400.0,121.1047,121.1604,121.0728,121.0728,2400.0
2011-06-29 11:20:00,152.12,152.18,152.12,152.16,1500.0,121.049,121.0967,121.049,121.0808,1500.0
2011-06-29 11:25:00,152.11,152.25,152.11,152.15,1300.0,121.041,121.1524,121.041,121.0728,1300.0
2011-06-29 11:30:00,152.17,152.28,152.17,152.17,1300.0,121.0888,121.1763,121.0888,121.0888,1300.0
2011-06-29 11:35:00,152.11,152.22,152.11,152.21,600.0,121.041,121.1285,121.041,121.1206,600.0
2011-06-29 11:40:00,152.2,152.24,152.2,152.2,1200.0,121.1126,121.1445,121.1126,121.1126,1200.0
2011-06-29 11:45:00,152.05,152.14,152.01,152.13,1300.0,120.9933,121.0649,120.9614,121.0569,1300.0
2011-06-29 11:50:00,152.15,152.21,152.15,152.17,700.0,121.0728,121.1206,121.0728,121.0888,700.0
2011-06-29 11:55:00,152.3,152.3,152.22,152.26,1500.0,121.1922,121.1922,121.1285,121.1604,1500.0
2011-06-29 12:00:00,152.22,152.4,152.22,152.4,1500.0,121.1285,121.2718,121.1285,121.2718,1500.0
2011-06-29 12:05:00,152.37,152.4,152.32,152.32,1700.0,121.2479,121.2718,121.2081,121.2081,1700.0
2011-06-29 12:10:00,152.33,152.34,152.28,152.32,2000.0,121.2161,121.224,121.1763,121.2081,2000.0
2011-06-29 12:15:00,152.31,152.31,152.22,152.25,1000.0,121.2002,121.2002,121.1285,121.1524,1000.0
2011-06-29 12:20:00,152.26,152.29,152.23,152.23,1000.0,121.1604,121.1842,121.1365,121.1365,1000.0
2011-06-29 12:25:00,152.29,152.35,152.25,152.25,3700.0,121.1842,121.232,121.1524,121.1524,3700.0
2011-06-29 12:30:00,152.24,152.25,152.22,152.25,3100.0,121.1445,121.1524,121.1285,121.1524,3100.0
2011-06-29 12:35:00,152.25,152.25,152.17,152.23,800.0,121.1524,121.1524,121.0888,121.1365,800.0
2011-06-29 12:40:00,152.23,152.23,152.15,152.15,700.0,121.1365,121.1365,121.0728,121.0728,700.0
2011-06-29 12:45:00,152.19,152.22,152.17,152.22,1000.0,121.1047,121.1285,121.0888,121.1285,1000.0
2011-06-29 12:50:00,152.25,152.25,152.18,152.18,1500.0,121.1524,121.1524,121.0967,121.0967,1500.0
2011-06-29 12:55:00,152.25,152.25,152.21,152.21,1100.0,121.1524,121.1524,121.1206,121.1206,1100.0
2011-06-29 13:00:00,152.21,152.37,152.21,152.37,900.0,121.1206,121.2479,121.1206,121.2479,900.0
2011-06-29 13:05:00,152.31,152.39,152.3,152.39,1100.0,121.2002,121.2638,121.1922,121.2638,1100.0
2011-06-29 13:10:00,152.46,152.55,152.39,152.41,2600.0,121.3195,121.3911,121.2638,121.2797,2600.0
2011-06-29 13:15:00,152.36,152.41,152.26,152.26,1400.0,121.2399,121.2797,121.1604,121.1604,1400.0
2011-06-29 13:20:00,152.28,152.28,152.18,152.21,1600.0,121.1763,121.1763,121.0967,121.1206,1600.0
2011-06-29 13:25:00,152.24,152.26,152.14,152.14,1000.0,121.1445,121.1604,121.0649,121.0649,1000.0
2011-06-29 13:30:00,152.15,152.24,152.15,152.24,900.0,121.0728,121.1445,121.0728,121.1445,900.0
2011-06-29 13:35:00,152.23,152.31,152.19,152.31,1700.0,121.1365,121.2002,121.1047,121.2002,1700.0
2011-06-29 13:40:00,152.29,152.32,152.29,152.3,500.0,121.1842,121.2081,121.1842,121.1922,500.0
2011-06-29 13:45:00,152.3,152.3,152.2,152.23,1100.0,121.1922,121.1922,121.1126,121.1365,1100.0
2011-06-29 13:50:00,152.27,152.27,152.05,152.05,3700.0,121.1683,121.1683,120.9933,120.9933,3700.0
2011-06-29 13:55:00,152.07,152.08,151.91,151.91,2200.0,121.0092,121.0171,120.8819,120.8819,2200.0
2011-06-29 14:00:00,151.97,152.05,151.91,152.04,2700.0,120.9296,120.9933,120.8819,120.9853,2700.0
2011-06-29 14:05:00,152.01,152.03,151.87,151.92,2000.0,120.9614,120.9774,120.85,120.8898,2000.0
2011-06-29 14:10:00,151.94,151.96,151.8,151.8,1400.0,120.9057,120.9216,120.7943,120.7943,1400.0
2011-06-29 14:15:00,151.78,151.84,151.76,151.84,1500.0,120.7784,120.8262,120.7625,120.8262,1500.0
2011-06-29 14:20:00,151.84,151.86,151.47,151.47,2800.0,120.8262,120.8421,120.5317,120.5317,2800.0
2011-06-29 14:25:00,151.43,151.67,151.43,151.67,2000.0,120.4999,120.6909,120.4999,120.6909,2000.0
2011-06-29 14:30:00,151.57,151.71,151.47,151.71,1500.0,120.6113,120.7227,120.5317,120.7227,1500.0
2011-06-29 14:35:00,151.64,151.65,151.57,151.6,1400.0,120.667,120.675,120.6113,120.6352,1400.0
2011-06-29 14:40:00,151.62,151.63,151.36,151.41,3600.0,120.6511,120.6591,120.4442,120.484,3600.0
2011-06-29 14:45:00,151.4,151.55,151.38,151.45,3200.0,120.476,120.5954,120.4601,120.5158,3200.0
2011-06-29 14:50:00,151.39,151.73,151.37,151.73,3200.0,120.4681,120.7386,120.4522,120.7386,3200.0
2011-06-29 14:55:00,151.7,151.85,151.7,151.85,2500.0,120.7148,120.8341,120.7148,120.8341,2500.0
2011-06-29 15:00:00,151.94,152.04,151.85,151.96,3900.0,120.9057,120.9853,120.8341,120.9216,3900.0
2011-06-29 15:05:00,151.92,151.96,151.85,151.9,3100.0,120.8898,120.9216,120.8341,120.8739,3100.0
2011-06-29 15:10:00,151.89,152.07,151.88,152.04,4600.0,120.8659,121.0092,120.858,120.9853,4600.0
2011-06-29 15:15:00,152.11,152.16,151.92,151.95,8100.0,121.041,121.0808,120.8898,120.9137,8100.0
2011-06-29 15:20:00,151.98,152.0,151.86,152.0,7400.0,120.9376,120.9535,120.8421,120.9535,7400.0
2011-06-29 15:25:00,152.0,152.1,151.95,152.0,9800.0,120.9535,121.0331,120.9137,120.9535,9800.0
2011-06-29 15:30:00,151.97,152.0,151.91,151.94,5000.0,120.9296,120.9535,120.8819,120.9057,5000.0
2011-06-29 15:35:00,151.99,152.0,151.89,152.0,13400.0,120.9455,120.9535,120.8659,120.9535,13400.0
2011-06-29 15:40:00,151.98,152.04,151.87,151.89,10000.0,120.9376,120.9853,120.85,120.8659,10000.0
2011-06-29 15:45:00,151.88,151.88,151.62,151.72,24200.0,120.858,120.858,120.6511,120.7307,24200.0
2011-06-29 15:50:00,151.64,151.86,151.64,151.83,15600.0,120.667,120.8421,120.667,120.8182,15600.0
2011-06-29 15:55:00,151.83,151.83,151.57,151.59,31500.0,120.8182,120.8182,120.6113,120.6272,31500.0
2011-06-30 09:30:00,151.44,152.98,151.44,152.01,26600.0,120.5079,121.7333,120.5079,120.9614,26600.0
2011-06-30 09:35:00,151.98,152.09,151.8,151.97,9600.0,120.9376,121.0251,120.7943,120.9296,9600.0
2011-06-30 09:40:00,151.89,153.27,151.89,153.27,11800.0,120.8659,121.9641,120.8659,121.9641,11800.0
2011-06-30 09:45:00,153.11,153.47,153.11,153.27,11100.0,121.8368,122.1232,121.8368,121.9641,11100.0
2011-06-30 09:50:00,153.17,153.21,152.96,153.12,5200.0,121.8845,121.9163,121.7174,121.8447,5200.0
2011-06-30 09:55:00,153.18,153.29,153.12,153.19,12200.0,121.8925,121.98,121.8447,121.9004,12200.0
2011-06-30 10:00:00,153.24,153.5,153.24,153.46,5500.0,121.9402,122.1471,121.9402,122.1153,5500.0
2011-06-30 10:05:00,153.51,153.62,153.47,153.62,3900.0,122.1551,122.2426,122.1232,122.2426,3900.0
2011-06-30 10:10:00,153.65,153.67,153.52,153.52,2200.0,122.2665,122.2824,122.163,122.163,2200.0
2011-06-30 10:15:00,153.49,153.68,153.49,153.66,2500.0,122.1391,122.2903,122.1391,122.2744,2500.0
2011-06-30 10:20:00,153.71,154.1,153.71,154.1,7500.0,122.3142,122.6245,122.3142,122.6245,7500.0
2011-06-30 10:25:00,154.11,154.34,154.09,154.3,13900.0,122.6325,122.8155,122.6166,122.7837,13900.0
2011-06-30 10:30:00,154.33,154.68,154.32,154.49,13600.0,122.8076,123.0861,122.7996,122.9349,13600.0
2011-06-30 10:35:00,154.5,154.51,154.33,154.44,5000.0,122.9428,122.9508,122.8076,122.8951,5000.0
2011-06-30 10:40:00,154.5,154.51,154.31,154.36,6600.0,122.9428,122.9508,122.7917,122.8314,6600.0
2011-06-30 10:45:00,154.39,154.39,154.19,154.32,11800.0,122.8553,122.8553,122.6962,122.7996,11800.0
2011-06-30 10:50:00,154.28,154.5,154.26,154.45,2600.0,122.7678,122.9428,122.7519,122.9031,2600.0
2011-06-30 10:55:00,154.48,154.51,154.36,154.41,5100.0,122.9269,122.9508,122.8314,122.8712,5100.0
2011-06-30 11:00:00,154.31,154.55,154.31,154.55,2600.0,122.7917,122.9826,122.7917,122.9826,2600.0
2011-06-30 11:05:00,154.52,154.66,154.5,154.5,1400.0,122.9588,123.0702,122.9428,122.9428,1400.0
2011-06-30 11:10:00,154.51,154.58,154.41,154.41,3100.0,122.9508,123.0065,122.8712,122.8712,3100.0
2011-06-30 11:15:00,154.5,154.5,154.32,154.32,5300.0,122.9428,122.9428,122.7996,122.7996,5300.0
2011-06-30 11:20:00,154.33,154.33,154.21,154.28,1300.0,122.8076,122.8076,122.7121,122.7678,1300.0
2011-06-30 11:25:00,154.22,154.35,154.2,154.35,2500.0,122.72,122.8235,122.7041,122.8235,2500.0
2011-06-30 11:30:00,154.39,154.56,154.38,154.53,7000.0,122.8553,122.9906,122.8474,122.9667,7000.0
2011-06-30 11:35:00,154.43,154.62,154.43,154.55,3700.0,122.8871,123.0383,122.8871,122.9826,3700.0
2011-06-30 11:40:00,154.55,154.55,154.32,154.36,16200.0,122.9826,122.9826,122.7996,122.8314,16200.0
2011-06-30 11:45:00,154.3,154.39,154.28,154.36,6800.0,122.7837,122.8553,122.7678,122.8314,6800.0
2011-06-30 11:50:00,154.4,154.4,154.27,154.33,10700.0,122.8633,122.8633,122.7598,122.8076,10700.0
2011-06-30 11:55:00,154.32,154.41,154.28,154.4,16000.0,122.7996,122.8712,122.7678,122.8633,16000.0
2011-06-30 12:00:00,154.43,154.57,154.39,154.48,12500.0,122.8871,122.9985,122.8553,122.9269,12500.0
2011-06-30 12:05:00,154.53,154.53,154.45,154.45,5400.0,122.9667,122.9667,122.9031,122.9031,5400.0
2011-06-30 12:10:00,154.5,154.5,154.36,154.36,1000.0,122.9428,122.9428,122.8314,122.8314,1000.0
2011-06-30 12:15:00,154.38,154.41,154.29,154.41,4800.0,122.8474,122.8712,122.7757,122.8712,4800.0
2011-06-30 12:20:00,154.39,154.48,154.34,154.34,4500.0,122.8553,122.9269,122.8155,122.8155,4500.0
2011-06-30 12:25:00,154.41,154.41,154.25,154.3,4600.0,122.8712,122.8712,122.7439,122.7837,4600.0
2011-06-30 12:30:00,154.39,154.4,154.3,154.34,3300.0,122.8553,122.8633,122.7837,122.8155,3300.0
2011-06-30 12:35:00,154.3,154.32,154.3,154.31,800.0,122.7837,122.7996,122.7837,122.7917,800.0
2011-06-30 12:40:00,154.27,154.27,154.16,154.16,1300.0,122.7598,122.7598,122.6723,122.6723,1300.0
2011-06-30 12:45:00,154.22,154.22,154.15,154.18,1700.0,122.72,122.72,122.6643,122.6882,1700.0
2011-06-30 12:50:00,154.22,154.22,153.99,153.99,9600.0,122.72,122.72,122.537,122.537,9600.0
2011-06-30 12:55:00,153.95,153.95,153.82,153.83,3800.0,122.5052,122.5052,122.4017,122.4097,3800.0
2011-06-30 13:00:00,153.86,153.9,153.84,153.9,7500.0,122.4336,122.4654,122.4177,122.4654,7500.0
2011-06-30 13:05:00,153.89,153.9,153.75,153.78,5300.0,122.4574,122.4654,122.346,122.3699,5300.0
2011-06-30 13:10:00,153.78,153.79,153.56,153.56,3100.0,122.3699,122.3779,122.1948,122.1948,3100.0
2011-06-30 13:15:00,153.56,153.56,153.49,153.49,2600.0,122.1948,122.1948,122.1391,122.1391,2600.0
2011-06-30 13:20:00,153.49,153.59,153.44,153.46,3600.0,122.1391,122.2187,122.0994,122.1153,3600.0
2011-06-30 13:25:00,153.5,153.52,153.4,153.51,1400.0,122.1471,122.163,122.0675,122.1551,1400.0
2011-06-30 13:30:00,153.45,153.51,153.45,153.48,900.0,122.1073,122.1551,122.1073,122.1312,900.0
2011-06-30 13:35:00,153.48,153.52,153.45,153.52,1400.0,122.1312,122.163,122.1073,122.163,1400.0
2011-06-30 13:40:00,153.48,153.49,153.42,153.49,1300.0,122.1312,122.1391,122.0834,122.1391,1300.0
2011-06-30 13:45:00,153.49,153.53,153.49,153.49,400.0,122.1391,122.171,122.1391,122.1391,400.0
2011-06-30 13:50:00,153.54,153.65,153.49,153.54,47700.0,122.1789,122.2665,122.1391,122.1789,47700.0
2011-06-30 13:55:00,153.59,153.71,153.59,153.66,27800.0,122.2187,122.3142,122.2187,122.2744,27800.0
2011-06-30 14:00:00,153.71,153.79,153.68,153.72,9700.0,122.3142,122.3779,122.2903,122.3222,9700.0
2011-06-30 14:05:00,153.73,153.78,153.69,153.74,1800.0,122.3301,122.3699,122.2983,122.3381,1800.0
2011-06-30 14:10:00,153.74,153.83,153.73,153.76,4300.0,122.3381,122.4097,122.3301,122.354,4300.0
2011-06-30 14:15:00,153.74,153.74,153.62,153.62,5500.0,122.3381,122.3381,122.2426,122.2426,5500.0
2011-06-30 14:20:00,153.61,153.74,153.57,153.66,2900.0,122.2346,122.3381,122.2028,122.2744,2900.0
2011-06-30 14:25:00,153.66,153.69,153.64,153.64,1300.0,122.2744,122.2983,122.2585,122.2585,1300.0
2011-06-30 14:30:00,153.61,153.69,153.61,153.69,2600.0,122.2346,122.2983,122.2346,122.2983,2600.0
2011-06-30 14:35:00,153.73,153.87,153.73,153.81,3300.0,122.3301,122.4415,122.3301,122.3938,3300.0
2011-06-30 14:40:00,153.81,153.81,153.75,153.8,2000.0,122.3938,122.3938,122.346,122.3858,2000.0
2011-06-30 14:45:00,153.82,153.83,153.55,153.55,3800.0,122.4017,122.4097,122.1869,122.1869,3800.0
2011-06-30 14:50:00,153.55,153.6,153.48,153.6,5400.0,122.1869,122.2267,122.1312,122.2267,5400.0
2011-06-30 14:55:00,153.6,153.79,153.6,153.67,3600.0,122.2267,122.3779,122.2267,122.2824,3600.0
2011-06-30 15:00:00,153.62,153.62,153.5,153.52,2600.0,122.2426,122.2426,122.1471,122.163,2600.0
2011-06-30 15:05:00,153.52,153.58,153.51,153.53,3000.0,122.163,122.2108,122.1551,122.171,3000.0
2011-06-30 15:10:00,153.57,153.59,153.5,153.5,2800.0,122.2028,122.2187,122.1471,122.1471,2800.0
2011-06-30 15:15:00,153.54,153.59,153.51,153.59,2700.0,122.1789,122.2187,122.1551,122.2187,2700.0
2011-06-30 15:20:00,153.59,153.73,153.59,153.73,5500.0,122.2187,122.3301,122.2187,122.3301,5500.0
2011-06-30 15:25:00,153.68,153.75,153.55,153.55,4200.0,122.2903,122.346,122.1869,122.1869,4200.0
2011-06-30 15:30:00,153.59,153.77,153.59,153.77,5500.0,122.2187,122.3619,122.2187,122.3619,5500.0
2011-06-30 15:35:00,153.74,153.93,153.72,153.89,3900.0,122.3381,122.4893,122.3222,122.4574,3900.0
2011-06-30 15:40:00,153.88,153.88,153.71,153.78,5000.0,122.4495,122.4495,122.3142,122.3699,5000.0
2011-06-30 15:45:00,153.78,153.8,153.55,153.61,15400.0,122.3699,122.3858,122.1869,122.2346,15400.0
2011-06-30 15:50:00,153.61,153.65,153.6,153.61,11200.0,122.2346,122.2665,122.2267,122.2346,11200.0
2011-06-30 15:55:00,153.62,153.67,153.61,153.65,22900.0,122.2426,122.2824,122.2346,122.2665,22900.0
2011-07-01 09:30:00,154.02,154.35,153.31,153.5,13200.0,122.5609,122.8235,121.9959,122.1471,13200.0
2011-07-01 09:35:00,153.47,153.83,153.39,153.51,5200.0,122.1232,122.4097,122.0596,122.1551,5200.0
2011-07-01 09:40:00,153.52,153.61,153.23,153.25,7300.0,122.163,122.2346,121.9322,121.9482,7300.0
2011-07-01 09:45:00,153.26,153.39,153.26,153.26,3000.0,121.9561,122.0596,121.9561,121.9561,3000.0
2011-07-01 09:50:00,153.2,153.44,153.2,153.33,7500.0,121.9084,122.0994,121.9084,122.0118,7500.0
2011-07-01 09:55:00,153.34,153.35,153.13,153.18,5800.0,122.0198,122.0277,121.8527,121.8925,5800.0
2011-07-01 10:00:00,153.24,155.53,153.21,155.53,64700.0,121.9402,123.7625,121.9163,123.7625,64700.0
2011-07-01 10:05:00,155.57,156.56,155.57,156.05,49600.0,123.7943,124.5821,123.7943,124.1763,49600.0
2011-07-01 10:10:00,156.05,156.1,155.71,155.94,9800.0,124.1763,124.216,123.9057,124.0887,9800.0
2011-07-01 10:15:00,155.95,156.0,155.73,155.81,6500.0,124.0967,124.1365,123.9216,123.9853,6500.0
2011-07-01 10:20:00,155.93,156.26,155.86,156.26,3400.0,124.0808,124.3434,124.0251,124.3434,3400.0
2011-07-01 10:25:00,156.13,156.21,156.05,156.08,2900.0,124.2399,124.3036,124.1763,124.2001,2900.0
2011-07-01 10:30:00,156.06,156.55,156.04,156.52,9900.0,124.1842,124.5741,124.1683,124.5503,9900.0
2011-07-01 10:35:00,156.57,156.75,156.46,156.58,10000.0,124.59,124.7333,124.5025,124.598,10000.0
2011-07-01 10:40:00,156.54,156.76,156.5,156.76,7800.0,124.5662,124.7412,124.5343,124.7412,7800.0
2011-07-01 10:45:00,156.7,156.7,156.53,156.6,5900.0,124.6935,124.6935,124.5582,124.6139,5900.0
2011-07-01 10:50:00,156.6,156.79,156.49,156.53,7100.0,124.6139,124.7651,124.5264,124.5582,7100.0
2011-07-01 10:55:00,156.53,156.64,156.4,156.62,5500.0,124.5582,124.6457,124.4548,124.6298,5500.0
2011-07-01 11:00:00,156.63,156.65,156.51,156.56,1500.0,124.6378,124.6537,124.5423,124.5821,1500.0
2011-07-01 11:05:00,156.57,156.6,156.5,156.6,1400.0,124.59,124.6139,124.5343,124.6139,1400.0
2011-07-01 11:10:00,156.56,156.66,156.47,156.66,1900.0,124.5821,124.6617,124.5105,124.6617,1900.0
2011-07-01 11:15:00,156.68,156.97,156.68,156.91,6300.0,124.6776,124.9083,124.6776,124.8606,6300.0
2011-07-01 11:20:00,156.97,157.13,156.94,157.12,4500.0,124.9083,125.0357,124.8845,125.0277,4500.0
2011-07-01 11:25:00,157.13,157.24,157.04,157.24,3500.0,125.0357,125.1232,124.964,125.1232,3500.0
2011-07-01 11:30:00,157.18,157.25,157.11,157.24,4100.0,125.0754,125.1311,125.0197,125.1232,4100.0
2011-07-01 11:35:00,157.25,157.34,157.19,157.2,6100.0,125.1311,125.2028,125.0834,125.0914,6100.0
2011-07-01 11:40:00,157.21,157.26,157.16,157.24,3100.0,125.0993,125.1391,125.0595,125.1232,3100.0
2011-07-01 11:45:00,157.21,157.21,157.0,157.02,4200.0,125.0993,125.0993,124.9322,124.9481,4200.0
2011-07-01 11:50:00,157.0,157.06,156.92,157.03,6400.0,124.9322,124.98,124.8686,124.9561,6400.0
2011-07-01 11:55:00,157.03,157.3,157.0,157.26,7900.0,124.9561,125.1709,124.9322,125.1391,7900.0
2011-07-01 12:00:00,157.23,157.31,157.16,157.21,4000.0,125.1152,125.1789,125.0595,125.0993,4000.0
2011-07-01 12:05:00,157.25,157.37,157.25,157.37,2700.0,125.1311,125.2266,125.1311,125.2266,2700.0
2011-07-01 12:10:00,157.4,157.55,157.4,157.53,5700.0,125.2505,125.3699,125.2505,125.354,5700.0
2011-07-01 12:15:00,157.53,157.64,157.49,157.61,5000.0,125.354,125.4415,125.3221,125.4176,5000.0
2011-07-01 12:20:00,157.61,157.79,157.58,157.75,2600.0,125.4176,125.5609,125.3937,125.529,2600.0
2011-07-01 12:25:00,157.77,157.95,157.77,157.89,5500.0,125.5449,125.6882,125.5449,125.6404,5500.0
2011-07-01 12:30:00,157.86,157.9,157.67,157.67,4200.0,125.6166,125.6484,125.4654,125.4654,4200.0
2011-07-01 12:35:00,157.62,157.79,157.56,157.76,4400.0,125.4256,125.5609,125.3778,125.537,4400.0
2011-07-01 12:40:00,157.77,157.79,157.69,157.69,1600.0,125.5449,125.5609,125.4813,125.4813,1600.0
2011-07-01 12:45:00,157.72,157.78,157.67,157.74,3100.0,125.5051,125.5529,125.4654,125.5211,3100.0
2011-07-01 12:50:00,157.75,157.81,157.71,157.74,2600.0,125.529,125.5768,125.4972,125.5211,2600.0
2011-07-01 12:55:00,157.72,157.75,157.68,157.74,1900.0,125.5051,125.529,125.4733,125.5211,1900.0
2011-07-01 13:00:00,157.73,157.9,157.68,157.83,5400.0,125.5131,125.6484,125.4733,125.5927,5400.0
2011-07-01 13:05:00,157.87,157.98,157.78,157.98,5700.0,125.6245,125.712,125.5529,125.712,5700.0
2011-07-01 13:10:00,157.98,157.99,157.9,157.9,2700.0,125.712,125.72,125.6484,125.6484,2700.0
2011-07-01 13:15:00,157.94,157.94,157.79,157.8,4000.0,125.6802,125.6802,125.5609,125.5688,4000.0
2011-07-01 13:20:00,157.83,157.83,157.69,157.72,4700.0,125.5927,125.5927,125.4813,125.5051,4700.0
2011-07-01 13:25:00,157.72,157.88,157.67,157.84,2400.0,125.5051,125.6325,125.4654,125.6006,2400.0
2011-07-01 13:30:00,157.85,157.88,157.76,157.82,2100.0,125.6086,125.6325,125.537,125.5847,2100.0
2011-07-01 13:35:00,157.84,157.93,157.83,157.87,4600.0,125.6006,125.6723,125.5927,125.6245,4600.0
2011-07-01 13:40:00,157.91,157.96,157.76,157.82,5800.0,125.6563,125.6961,125.537,125.5847,5800.0
2011-07-01 13:45:00,157.83,157.86,157.71,157.71,12400.0,125.5927,125.6166,125.4972,125.4972,12400.0
2011-07-01 13:50:00,157.76,157.79,157.63,157.73,3300.0,125.537,125.5609,125.4335,125.5131,3300.0
2011-07-01 13:55:00,157.75,157.77,157.55,157.61,3800.0,125.529,125.5449,125.3699,125.4176,3800.0
2011-07-01 14:00:00,157.57,157.61,157.52,157.56,5000.0,125.3858,125.4176,125.346,125.3778,5000.0
2011-07-01 14:05:00,157.53,157.6,157.5,157.56,2800.0,125.354,125.4097,125.3301,125.3778,2800.0
2011-07-01 14:10:00,157.62,157.69,157.56,157.61,3100.0,125.4256,125.4813,125.3778,125.4176,3100.0
2011-07-01 14:15:00,157.62,157.75,157.62,157.75,2800.0,125.4256,125.529,125.4256,125.529,2800.0
2011-07-01 14:20:00,157.75,157.92,157.75,157.92,2400.0,125.529,125.6643,125.529,125.6643,2400.0
2011-07-01 14:25:00,157.86,157.86,157.55,157.58,6200.0,125.6166,125.6166,125.3699,125.3937,6200.0
2011-07-01 14:30:00,157.56,157.61,157.53,157.53,7400.0,125.3778,125.4176,125.354,125.354,7400.0
2011-07-01 14:35:00,157.61,157.86,157.61,157.86,4800.0,125.4176,125.6166,125.4176,125.6166,4800.0
2011-07-01 14:40:00,157.85,157.95,157.85,157.89,3900.0,125.6086,125.6882,125.6086,125.6404,3900.0
2011-07-01 14:45:00,157.93,157.98,157.93,157.98,3000.0,125.6723,125.712,125.6723,125.712,3000.0
2011-07-01 14:50:00,157.96,158.0,157.94,157.99,6000.0,125.6961,125.728,125.6802,125.72,6000.0
2011-07-01 14:55:00,157.92,158.28,157.92,158.28,5800.0,125.6643,125.9508,125.6643,125.9508,5800.0
2011-07-01 15:00:00,158.29,158.29,158.09,158.1,3600.0,125.9587,125.9587,125.7996,125.8075,3600.0
2011-07-01 15:05:00,158.13,158.24,157.99,158.0,6600.0,125.8314,125.9189,125.72,125.728,6600.0
2011-07-01 15:10:00,157.97,158.09,157.88,158.06,5800.0,125.7041,125.7996,125.6325,125.7757,5800.0
2011-07-01 15:15:00,158.06,158.06,157.83,157.87,3900.0,125.7757,125.7757,125.5927,125.6245,3900.0
2011-07-01 15:20:00,157.84,157.86,157.76,157.8,4900.0,125.6006,125.6166,125.537,125.5688,4900.0
2011-07-01 15:25:00,157.81,158.0,157.81,157.93,6300.0,125.5768,125.728,125.5768,125.6723,6300.0
2011-07-01 15:30:00,157.92,158.1,157.85,158.03,6800.0,125.6643,125.8075,125.6086,125.7518,6800.0
2011-07-01 15:35:00,158.03,158.15,158.01,158.15,9700.0,125.7518,125.8473,125.7359,125.8473,9700.0
2011-07-01 15:40:00,158.16,158.21,158.01,158.13,8100.0,125.8553,125.8951,125.7359,125.8314,8100.0
2011-07-01 15:45:00,158.2,158.46,158.2,158.34,9900.0,125.8871,126.094,125.8871,125.9985,9900.0
2011-07-01 15:50:00,158.34,158.45,158.25,158.28,16300.0,125.9985,126.086,125.9269,125.9508,16300.0
2011-07-01 15:55:00,158.28,158.3,158.12,158.25,28900.0,125.9508,125.9667,125.8234,125.9269,28900.0
2011-07-05 09:30:00,158.21,158.95,158.0,158.0,6400.0,125.8951,126.4839,125.728,125.728,6400.0
2011-07-05 09:35:00,158.17,158.32,157.78,157.79,2900.0,125.8632,125.9826,125.5529,125.5609,2900.0
2011-07-05 09:40:00,157.7,157.83,157.7,157.72,1300.0,125.4892,125.5927,125.4892,125.5051,1300.0
2011-07-05 09:45:00,157.76,157.84,157.51,157.63,5400.0,125.537,125.6006,125.338,125.4335,5400.0
2011-07-05 09:50:00,157.63,157.63,157.24,157.33,10800.0,125.4335,125.4335,125.1232,125.1948,10800.0
2011-07-05 09:55:00,157.33,157.39,157.18,157.26,3200.0,125.1948,125.2426,125.0754,125.1391,3200.0
2011-07-05 10:00:00,157.35,157.6,157.0,157.6,8300.0,125.2107,125.4097,124.9322,125.4097,8300.0
2011-07-05 10:05:00,157.6,158.16,157.6,157.96,19400.0,125.4097,125.8553,125.4097,125.6961,19400.0
2011-07-05 10:10:00,158.04,158.5,158.04,158.44,16600.0,125.7598,126.1258,125.7598,126.0781,16600.0
2011-07-05 10:15:00,158.44,158.44,158.03,158.05,10700.0,126.0781,126.0781,125.7518,125.7677,10700.0
2011-07-05 10:20:00,158.04,158.04,157.8,157.8,2100.0,125.7598,125.7598,125.5688,125.5688,2100.0
2011-07-05 10:25:00,157.7,157.94,157.7,157.91,2300.0,125.4892,125.6802,125.4892,125.6563,2300.0
2011-07-05 10:30:00,158.06,158.34,158.02,158.31,6300.0,125.7757,125.9985,125.7439,125.9746,6300.0
2011-07-05 10:35:00,158.31,158.5,158.29,158.44,9600.0,125.9746,126.1258,125.9587,126.0781,9600.0
2011-07-05 10:40:00,158.44,158.72,158.44,158.64,14600.0,126.0781,126.3009,126.0781,126.2372,14600.0
2011-07-05 10:45:00,158.65,159.0,158.57,158.57,7200.0,126.2452,126.5237,126.1815,126.1815,7200.0
2011-07-05 10:50:00,158.55,158.57,158.18,158.18,4300.0,126.1656,126.1815,125.8712,125.8712,4300.0
2011-07-05 10:55:00,158.16,158.16,157.85,157.85,3400.0,125.8553,125.8553,125.6086,125.6086,3400.0
2011-07-05 11:00:00,157.86,157.88,157.4,157.4,10200.0,125.6166,125.6325,125.2505,125.2505,10200.0
2011-07-05 11:05:00,157.39,157.45,157.3,157.4,6800.0,125.2426,125.2903,125.1709,125.2505,6800.0
2011-07-05 11:10:00,157.38,157.53,157.36,157.51,4200.0,125.2346,125.354,125.2187,125.338,4200.0
2011-07-05 11:15:00,157.48,157.81,157.48,157.74,4900.0,125.3142,125.5768,125.3142,125.5211,4900.0
2011-07-05 11:20:00,157.74,157.81,157.74,157.75,3000.0,125.5211,125.5768,125.5211,125.529,3000.0
2011-07-05 11:25:00,157.75,157.75,157.58,157.65,1500.0,125.529,125.529,125.3937,125.4494,1500.0
2011-07-05 11:30:00,157.62,157.65,157.52,157.58,3100.0,125.4256,125.4494,125.346,125.3937,3100.0
2011-07-05 11:35:00,157.62,157.66,157.54,157.64,3100.0,125.4256,125.4574,125.3619,125.4415,3100.0
2011-07-05 11:40:00,157.66,157.81,157.65,157.74,1700.0,125.4574,125.5768,125.4494,125.5211,1700.0
2011-07-05 11:45:00,157.83,157.92,157.83,157.91,900.0,125.5927,125.6643,125.5927,125.6563,900.0
2011-07-05 11:50:00,157.86,158.0,157.74,158.0,3600.0,125.6166,125.728,125.5211,125.728,3600.0
2011-07-05 11:55:00,158.05,158.29,158.03,158.25,7700.0,125.7677,125.9587,125.7518,125.9269,7700.0
2011-07-05 12:00:00,158.26,158.33,158.21,158.33,19200.0,125.9349,125.9906,125.8951,125.9906,19200.0
2011-07-05 12:05:00,158.33,158.41,158.2,158.3,53500.0,125.9906,126.0542,125.8871,125.9667,53500.0
2011-07-05 12:10:00,158.33,158.58,158.33,158.47,18600.0,125.9906,126.1895,125.9906,126.102,18600.0
2011-07-05 12:15:00,158.51,158.72,158.5,158.71,9600.0,126.1338,126.3009,126.1258,126.2929,9600.0
2011-07-05 12:20:00,158.72,158.8,158.56,158.71,13800.0,126.3009,126.3646,126.1736,126.2929,13800.0
2011-07-05 12:25:00,158.63,158.67,158.51,158.51,2700.0,126.2293,126.2611,126.1338,126.1338,2700.0
2011-07-05 12:30:00,158.56,158.56,158.49,158.53,2300.0,126.1736,126.1736,126.1179,126.1497,2300.0
2011-07-05 12:35:00,158.48,158.49,158.45,158.47,800.0,126.1099,126.1179,126.086,126.102,800.0
2011-07-05 12:40:00,158.47,158.56,158.4,158.4,1200.0,126.102,126.1736,126.0463,126.0463,1200.0
2011-07-05 12:45:00,158.39,158.42,158.31,158.31,1100.0,126.0383,126.0622,125.9746,125.9746,1100.0
2011-07-05 12:50:00,158.28,158.32,158.2,158.32,1700.0,125.9508,125.9826,125.8871,125.9826,1700.0
2011-07-05 12:55:00,158.3,158.31,158.2,158.2,1000.0,125.9667,125.9746,125.8871,125.8871,1000.0
2011-07-05 13:00:00,158.22,158.28,158.2,158.27,1200.0,125.903,125.9508,125.8871,125.9428,1200.0
2011-07-05 13:05:00,158.31,158.32,158.26,158.26,900.0,125.9746,125.9826,125.9349,125.9349,900.0
2011-07-05 13:10:00,158.24,158.24,158.11,158.14,1800.0,125.9189,125.9189,125.8155,125.8394,1800.0
2011-07-05 13:15:00,158.13,158.22,158.13,158.22,2600.0,125.8314,125.903,125.8314,125.903,2600.0
2011-07-05 13:20:00,158.22,158.22,158.07,158.12,2600.0,125.903,125.903,125.7837,125.8234,2600.0
2011-07-05 13:25:00,158.12,158.16,158.09,158.09,2000.0,125.8234,125.8553,125.7996,125.7996,2000.0
2011-07-05 13:30:00,158.09,158.09,158.05,158.07,1200.0,125.7996,125.7996,125.7677,125.7837,1200.0
2011-07-05 13:35:00,158.09,158.13,158.02,158.05,2700.0,125.7996,125.8314,125.7439,125.7677,2700.0
2011-07-05 13:40:00,158.05,158.06,157.96,158.06,2200.0,125.7677,125.7757,125.6961,125.7757,2200.0
2011-07-05 13:45:00,158.01,158.23,158.01,158.23,1800.0,125.7359,125.911,125.7359,125.911,1800.0
2011-07-05 13:50:00,158.14,158.21,158.09,158.21,3100.0,125.8394,125.8951,125.7996,125.8951,3100.0
2011-07-05 13:55:00,158.22,158.4,158.22,158.39,4100.0,125.903,126.0463,125.903,126.0383,4100.0
2011-07-05 14:00:00,158.4,158.66,158.32,158.46,12700.0,126.0463,126.2532,125.9826,126.094,12700.0
2011-07-05 14:05:00,158.42,158.63,158.39,158.39,9400.0,126.0622,126.2293,126.0383,126.0383,9400.0
2011-07-05 14:10:00,158.37,158.6,158.37,158.57,2500.0,126.0224,126.2054,126.0224,126.1815,2500.0
2011-07-05 14:15:00,158.5,158.5,158.23,158.25,2200.0,126.1258,126.1258,125.911,125.9269,2200.0
2011-07-05 14:20:00,158.14,158.14,157.97,158.09,2400.0,125.8394,125.8394,125.7041,125.7996,2400.0
2011-07-05 14:25:00,158.04,158.04,157.93,157.97,2600.0,125.7598,125.7598,125.6723,125.7041,2600.0
2011-07-05 14:30:00,157.93,158.0,157.86,157.86,2300.0,125.6723,125.728,125.6166,125.6166,2300.0
2011-07-05 14:35:00,157.81,158.12,157.81,158.12,2600.0,125.5768,125.8234,125.5768,125.8234,2600.0
2011-07-05 14:40:00,158.12,158.19,158.03,158.09,2500.0,125.8234,125.8791,125.7518,125.7996,2500.0
2011-07-05 14:45:00,158.09,158.16,158.05,158.09,3300.0,125.7996,125.8553,125.7677,125.7996,3300.0
2011-07-05 14:50:00,158.08,158.23,158.08,158.19,3700.0,125.7916,125.911,125.7916,125.8791,3700.0
2011-07-05 14:55:00,158.19,158.46,158.15,158.41,9300.0,125.8791,126.094,125.8473,126.0542,9300.0
2011-07-05 15:00:00,158.44,158.52,158.35,158.46,9900.0,126.0781,126.1417,126.0065,126.094,9900.0
2011-07-05 15:05:00,158.45,158.59,158.44,158.55,5000.0,126.086,126.1974,126.0781,126.1656,5000.0
2011-07-05 15:10:00,158.53,158.58,158.27,158.35,4400.0,126.1497,126.1895,125.9428,126.0065,4400.0
2011-07-05 15:15:00,158.3,158.41,158.26,158.34,2900.0,125.9667,126.0542,125.9349,125.9985,2900.0
2011-07-05 15:20:00,158.34,158.48,158.25,158.48,4100.0,125.9985,126.1099,125.9269,126.1099,4100.0
2011-07-05 15:25:00,158.48,158.49,158.4,158.47,4700.0,126.1099,126.1179,126.0463,126.102,4700.0
2011-07-05 15:30:00,158.46,158.52,158.31,158.31,4900.0,126.094,126.1417,125.9746,125.9746,4900.0
2011-07-05 15:35:00,158.31,158.44,158.31,158.31,8200.0,125.9746,126.0781,125.9746,125.9746,8200.0
2011-07-05 15:40:00,158.36,158.36,158.18,158.26,5900.0,126.0144,126.0144,125.8712,125.9349,5900.0
2011-07-05 15:45:00,158.24,158.24,157.85,158.0,19700.0,125.9189,125.9189,125.6086,125.728,19700.0
2011-07-05 15:50:00,157.96,158.09,157.84,158.08,16500.0,125.6961,125.7996,125.6006,125.7916,16500.0
2011-07-05 15:55:00,158.06,158.3,158.01,158.25,48400.0,125.7757,125.9667,125.7359,125.9269,48400.0
2011-07-06 09:30:00,157.61,158.26,157.58,158.11,11600.0,125.4176,125.9349,125.3937,125.8155,11600.0
2011-07-06 09:35:00,158.1,158.25,158.1,158.12,2300.0,125.8075,125.9269,125.8075,125.8234,2300.0
2011-07-06 09:40:00,158.04,158.08,157.78,157.78,2200.0,125.7598,125.7916,125.5529,125.5529,2200.0
2011-07-06 09:45:00,157.87,158.29,157.87,158.25,4500.0,125.6245,125.9587,125.6245,125.9269,4500.0
2011-07-06 09:50:00,158.26,158.39,158.24,158.28,3900.0,125.9349,126.0383,125.9189,125.9508,3900.0
2011-07-06 09:55:00,158.29,158.43,158.25,158.41,5900.0,125.9587,126.0701,125.9269,126.0542,5900.0
2011-07-06 10:00:00,158.49,158.9,158.34,158.37,12900.0,126.1179,126.4441,125.9985,126.0224,12900.0
2011-07-06 10:05:00,158.46,158.46,157.95,157.95,9800.0,126.094,126.094,125.6882,125.6882,9800.0
2011-07-06 10:10:00,157.95,158.01,157.71,157.71,3000.0,125.6882,125.7359,125.4972,125.4972,3000.0
2011-07-06 10:15:00,157.7,157.71,157.37,157.57,4400.0,125.4892,125.4972,125.2266,125.3858,4400.0
2011-07-06 10:20:00,157.49,157.8,157.37,157.8,4600.0,125.3221,125.5688,125.2266,125.5688,4600.0
2011-07-06 10:25:00,157.77,157.83,157.68,157.83,6100.0,125.5449,125.5927,125.4733,125.5927,6100.0
2011-07-06 10:30:00,157.83,157.94,157.83,157.89,1900.0,125.5927,125.6802,125.5927,125.6404,1900.0
2011-07-06 10:35:00,157.94,158.1,157.78,158.1,8700.0,125.6802,125.8075,125.5529,125.8075,8700.0
2011-07-06 10:40:00,158.11,158.26,158.11,158.26,7600.0,125.8155,125.9349,125.8155,125.9349,7600.0
2011-07-06 10:45:00,158.26,158.34,158.04,158.34,6100.0,125.9349,125.9985,125.7598,125.9985,6100.0
2011-07-06 10:50:00,158.3,158.81,158.3,158.67,7000.0,125.9667,126.3725,125.9667,126.2611,7000.0
2011-07-06 10:55:00,158.65,158.75,158.65,158.75,3500.0,126.2452,126.3248,126.2452,126.3248,3500.0
2011-07-06 11:00:00,158.74,158.9,158.66,158.67,3700.0,126.3168,126.4441,126.2532,126.2611,3700.0
2011-07-06 11:05:00,158.71,158.71,158.62,158.66,3800.0,126.2929,126.2929,126.2213,126.2532,3800.0
2011-07-06 11:10:00,158.68,158.84,158.67,158.68,4500.0,126.2691,126.3964,126.2611,126.2691,4500.0
2011-07-06 11:15:00,158.65,158.78,158.63,158.75,3400.0,126.2452,126.3486,126.2293,126.3248,3400.0
2011-07-06 11:20:00,158.81,158.97,158.81,158.83,1300.0,126.3725,126.4998,126.3725,126.3884,1300.0
2011-07-06 11:25:00,158.72,158.96,158.72,158.95,1500.0,126.3009,126.4919,126.3009,126.4839,1500.0
2011-07-06 11:30:00,158.96,159.01,158.88,158.92,1200.0,126.4919,126.5317,126.4282,126.46,1200.0
2011-07-06 11:35:00,159.11,159.23,158.92,158.92,4200.0,126.6112,126.7067,126.46,126.46,4200.0
2011-07-06 11:40:00,158.94,159.08,158.89,158.96,2700.0,126.476,126.5874,126.4362,126.4919,2700.0
2011-07-06 11:45:00,159.05,159.16,158.9,158.93,5600.0,126.5635,126.651,126.4441,126.468,5600.0
2011-07-06 11:50:00,158.95,158.95,158.77,158.77,3200.0,126.4839,126.4839,126.3407,126.3407,3200.0
2011-07-06 11:55:00,158.84,159.04,158.78,158.98,4200.0,126.3964,126.5555,126.3486,126.5078,4200.0
2011-07-06 12:00:00,159.04,159.22,158.99,159.13,3900.0,126.5555,126.6988,126.5157,126.6272,3900.0
2011-07-06 12:05:00,159.1,159.1,158.96,158.98,2500.0,126.6033,126.6033,126.4919,126.5078,2500.0
2011-07-06 12:10:00,158.91,158.97,158.81,158.92,3300.0,126.4521,126.4998,126.3725,126.46,3300.0
2011-07-06 12:15:00,158.89,158.91,158.83,158.86,700.0,126.4362,126.4521,126.3884,126.4123,700.0
2011-07-06 12:20:00,158.87,158.89,158.81,158.86,1700.0,126.4203,126.4362,126.3725,126.4123,1700.0
2011-07-06 12:25:00,158.86,158.94,158.8,158.89,2100.0,126.4123,126.476,126.3646,126.4362,2100.0
2011-07-06 12:30:00,158.97,158.97,158.85,158.94,1500.0,126.4998,126.4998,126.4043,126.476,1500.0
2011-07-06 12:35:00,159.05,159.21,159.05,159.16,1000.0,126.5635,126.6908,126.5635,126.651,1000.0
2011-07-06 12:40:00,159.19,159.29,159.18,159.23,1700.0,126.6749,126.7545,126.6669,126.7067,1700.0
2011-07-06 12:45:00,159.19,159.29,159.19,159.25,1100.0,126.6749,126.7545,126.6749,126.7226,1100.0
2011-07-06 12:50:00,159.33,159.33,159.21,159.24,900.0,126.7863,126.7863,126.6908,126.7147,900.0
2011-07-06 12:55:00,159.24,159.5,159.24,159.49,3300.0,126.7147,126.9216,126.7147,126.9136,3300.0
2011-07-06 13:00:00,159.47,159.5,159.42,159.47,3800.0,126.8977,126.9216,126.8579,126.8977,3800.0
2011-07-06 13:05:00,159.41,159.45,159.37,159.37,1500.0,126.85,126.8818,126.8181,126.8181,1500.0
2011-07-06 13:10:00,159.25,159.25,159.16,159.16,800.0,126.7226,126.7226,126.651,126.651,800.0
2011-07-06 13:15:00,159.2,159.21,159.08,159.09,2400.0,126.6829,126.6908,126.5874,126.5953,2400.0
2011-07-06 13:20:00,159.14,159.14,158.99,158.99,2700.0,126.6351,126.6351,126.5157,126.5157,2700.0
2011-07-06 13:25:00,158.99,159.02,158.98,158.98,1300.0,126.5157,126.5396,126.5078,126.5078,1300.0
2011-07-06 13:30:00,158.99,159.09,158.99,159.05,1200.0,126.5157,126.5953,126.5157,126.5635,1200.0
2011-07-06 13:35:00,159.08,159.1,159.0,159.07,2300.0,126.5874,126.6033,126.5237,126.5794,2300.0
2011-07-06 13:40:00,159.12,159.19,159.08,159.18,2100.0,126.6192,126.6749,126.5874,126.6669,2100.0
2011-07-06 13:45:00,159.32,159.38,159.2,159.2,2600.0,126.7783,126.8261,126.6829,126.6829,2600.0
2011-07-06 13:50:00,159.22,159.22,159.09,159.09,2500.0,126.6988,126.6988,126.5953,126.5953,2500.0
2011-07-06 13:55:00,159.09,159.32,159.04,159.32,2600.0,126.5953,126.7783,126.5555,126.7783,2600.0
2011-07-06 14:00:00,159.27,159.32,159.27,159.32,1400.0,126.7386,126.7783,126.7386,126.7783,1400.0
2011-07-06 14:05:00,159.31,159.32,159.01,159.05,6500.0,126.7704,126.7783,126.5317,126.5635,6500.0
2011-07-06 14:10:00,159.04,159.15,159.04,159.08,1900.0,126.5555,126.6431,126.5555,126.5874,1900.0
2011-07-06 14:15:00,159.02,159.23,159.02,159.18,1500.0,126.5396,126.7067,126.5396,126.6669,1500.0
2011-07-06 14:20:00,159.26,159.27,159.11,159.13,3400.0,126.7306,126.7386,126.6112,126.6272,3400.0
2011-07-06 14:25:00,159.16,159.31,159.16,159.25,3600.0,126.651,126.7704,126.651,126.7226,3600.0
2011-07-06 14:30:00,159.3,159.35,159.2,159.21,2700.0,126.7624,126.8022,126.6829,126.6908,2700.0
2011-07-06 14:35:00,159.23,159.46,159.23,159.46,2800.0,126.7067,126.8897,126.7067,126.8897,2800.0
2011-07-06 14:40:00,159.46,159.49,159.33,159.43,4000.0,126.8897,126.9136,126.7863,126.8659,4000.0
2011-07-06 14:45:00,159.37,159.62,159.37,159.47,3800.0,126.8181,127.0171,126.8181,126.8977,3800.0
2011-07-06 14:50:00,159.45,159.52,159.37,159.38,6200.0,126.8818,126.9375,126.8181,126.8261,6200.0
2011-07-06 14:55:00,159.38,159.47,159.32,159.33,4400.0,126.8261,126.8977,126.7783,126.7863,4400.0
2011-07-06 15:00:00,159.27,159.37,159.21,159.26,3000.0,126.7386,126.8181,126.6908,126.7306,3000.0
2011-07-06 15:05:00,159.24,159.44,159.15,159.37,5300.0,126.7147,126.8738,126.6431,126.8181,5300.0
2011-07-06 15:10:00,159.44,159.55,159.29,159.3,3600.0,126.8738,126.9614,126.7545,126.7624,3600.0
2011-07-06 15:15:00,159.26,159.29,159.12,159.29,3600.0,126.7306,126.7545,126.6192,126.7545,3600.0
2011-07-06 15:20:00,159.29,159.37,159.25,159.32,2300.0,126.7545,126.8181,126.7226,126.7783,2300.0
2011-07-06 15:25:00,159.31,159.44,159.31,159.44,3100.0,126.7704,126.8738,126.7704,126.8738,3100.0
2011-07-06 15:30:00,159.46,159.46,159.33,159.33,4700.0,126.8897,126.8897,126.7863,126.7863,4700.0
2011-07-06 15:35:00,159.35,159.35,159.16,159.28,3900.0,126.8022,126.8022,126.651,126.7465,3900.0
2011-07-06 15:40:00,159.3,159.62,159.3,159.57,16900.0,126.7624,127.0171,126.7624,126.9773,16900.0
2011-07-06 15:45:00,159.6,159.69,159.5,159.52,14100.0,127.0012,127.0728,126.9216,126.9375,14100.0
2011-07-06 15:50:00,159.54,159.71,159.52,159.61,10400.0,126.9534,127.0887,126.9375,127.0091,10400.0
2011-07-06 15:55:00,159.62,159.68,159.53,159.61,20400.0,127.0171,127.0648,126.9455,127.0091,20400.0
2011-07-07 09:30:00,160.77,160.86,160.34,160.86,9600.0,127.9322,128.0038,127.59,128.0038,9600.0
2011-07-07 09:35:00,160.81,160.81,160.17,160.33,6900.0,127.964,127.964,127.4547,127.582,6900.0
2011-07-07 09:40:00,160.39,160.87,160.34,160.87,2600.0,127.6298,128.0118,127.59,128.0118,2600.0
2011-07-07 09:45:00,160.66,160.74,160.37,160.37,4700.0,127.8446,127.9083,127.6139,127.6139,4700.0
2011-07-07 09:50:00,160.48,160.94,160.48,160.87,8000.0,127.7014,128.0675,127.7014,128.0118,8000.0
2011-07-07 09:55:00,160.89,160.89,160.68,160.7,3200.0,128.0277,128.0277,127.8606,127.8765,3200.0
2011-07-07 10:00:00,160.79,160.86,160.69,160.82,2200.0,127.9481,128.0038,127.8685,127.972,2200.0
2011-07-07 10:05:00,160.67,160.67,160.43,160.43,600.0,127.8526,127.8526,127.6616,127.6616,600.0
2011-07-07 10:10:00,160.54,160.57,160.49,160.52,1400.0,127.7492,127.773,127.7094,127.7332,1400.0
2011-07-07 10:15:00,160.56,160.62,160.4,160.41,3900.0,127.7651,127.8128,127.6377,127.6457,3900.0
2011-07-07 10:20:00,160.44,160.44,160.29,160.39,2000.0,127.6696,127.6696,127.5502,127.6298,2000.0
2011-07-07 10:25:00,160.44,160.61,160.34,160.61,2200.0,127.6696,127.8049,127.59,127.8049,2200.0
2011-07-07 10:30:00,160.54,160.71,160.48,160.71,2100.0,127.7492,127.8844,127.7014,127.8844,2100.0
2011-07-07 10:35:00,160.72,160.77,160.72,160.77,1900.0,127.8924,127.9322,127.8924,127.9322,1900.0
2011-07-07 10:40:00,160.77,160.86,160.74,160.75,2000.0,127.9322,128.0038,127.9083,127.9163,2000.0
2011-07-07 10:45:00,160.69,160.76,160.57,160.67,2600.0,127.8685,127.9242,127.773,127.8526,2600.0
2011-07-07 10:50:00,160.74,160.74,160.44,160.44,4200.0,127.9083,127.9083,127.6696,127.6696,4200.0
2011-07-07 10:55:00,160.44,160.53,160.31,160.41,2700.0,127.6696,127.7412,127.5661,127.6457,2700.0
2011-07-07 11:00:00,160.42,160.56,160.34,160.56,2900.0,127.6537,127.7651,127.59,127.7651,2900.0
2011-07-07 11:05:00,160.62,160.65,160.5,160.56,2200.0,127.8128,127.8367,127.7173,127.7651,2200.0
2011-07-07 11:10:00,160.57,160.61,160.5,160.61,900.0,127.773,127.8049,127.7173,127.8049,900.0
2011-07-07 11:15:00,160.61,160.62,160.49,160.57,1400.0,127.8049,127.8128,127.7094,127.773,1400.0
2011-07-07 11:20:00,160.5,160.56,160.41,160.41,2500.0,127.7173,127.7651,127.6457,127.6457,2500.0
2011-07-07 11:25:00,160.43,160.48,160.42,160.45,1600.0,127.6616,127.7014,127.6537,127.6775,1600.0
2011-07-07 11:30:00,160.41,160.51,160.4,160.46,1800.0,127.6457,127.7253,127.6377,127.6855,1800.0
2011-07-07 11:35:00,160.42,160.51,160.42,160.51,2300.0,127.6537,127.7253,127.6537,127.7253,2300.0
2011-07-07 11:40:00,160.51,160.51,160.46,160.47,1800.0,127.7253,127.7253,127.6855,127.6935,1800.0
2011-07-07 11:45:00,160.48,160.51,160.43,160.44,2500.0,127.7014,127.7253,127.6616,127.6696,2500.0
2011-07-07 11:50:00,160.47,160.47,160.38,160.41,900.0,127.6935,127.6935,127.6218,127.6457,900.0
2011-07-07 11:55:00,160.44,160.47,160.42,160.42,1300.0,127.6696,127.6935,127.6537,127.6537,1300.0
2011-07-07 12:00:00,160.48,160.51,160.44,160.51,2900.0,127.7014,127.7253,127.6696,127.7253,2900.0
2011-07-07 12:05:00,160.49,160.51,160.44,160.51,2300.0,127.7094,127.7253,127.6696,127.7253,2300.0
2011-07-07 12:10:00,160.51,160.65,160.51,160.65,1200.0,127.7253,127.8367,127.7253,127.8367,1200.0
2011-07-07 12:15:00,160.65,160.69,160.54,160.54,6100.0,127.8367,127.8685,127.7492,127.7492,6100.0
2011-07-07 12:20:00,160.61,160.83,160.61,160.81,1800.0,127.8049,127.9799,127.8049,127.964,1800.0
2011-07-07 12:25:00,160.73,160.83,160.73,160.83,500.0,127.9003,127.9799,127.9003,127.9799,500.0
2011-07-07 12:30:00,160.84,160.87,160.65,160.66,2800.0,127.9879,128.0118,127.8367,127.8446,2800.0
2011-07-07 12:35:00,160.66,160.73,160.66,160.66,2000.0,127.8446,127.9003,127.8446,127.8446,2000.0
2011-07-07 12:40:00,160.66,160.69,160.59,160.65,1900.0,127.8446,127.8685,127.7889,127.8367,1900.0
2011-07-07 12:45:00,160.6,160.61,160.45,160.49,2400.0,127.7969,127.8049,127.6775,127.7094,2400.0
2011-07-07 12:50:00,160.49,160.52,160.44,160.44,700.0,127.7094,127.7332,127.6696,127.6696,700.0
2011-07-07 12:55:00,160.45,160.53,160.42,160.42,1600.0,127.6775,127.7412,127.6537,127.6537,1600.0
2011-07-07 13:00:00,160.42,160.49,160.4,160.49,900.0,127.6537,127.7094,127.6377,127.7094,900.0
2011-07-07 13:05:00,160.49,160.62,160.42,160.59,4100.0,127.7094,127.8128,127.6537,127.7889,4100.0
2011-07-07 13:10:00,160.62,160.62,160.49,160.49,1200.0,127.8128,127.8128,127.7094,127.7094,1200.0
2011-07-07 13:15:00,160.46,160.58,160.46,160.5,1500.0,127.6855,127.781,127.6855,127.7173,1500.0
2011-07-07 13:20:00,160.5,160.7,160.5,160.7,4400.0,127.7173,127.8765,127.7173,127.8765,4400.0
2011-07-07 13:25:00,160.64,160.64,160.52,160.6,12700.0,127.8287,127.8287,127.7332,127.7969,12700.0
2011-07-07 13:30:00,160.57,160.67,160.57,160.67,1700.0,127.773,127.8526,127.773,127.8526,1700.0
2011-07-07 13:35:00,160.62,160.62,160.57,160.61,600.0,127.8128,127.8128,127.773,127.8049,600.0
2011-07-07 13:40:00,160.64,160.66,160.57,160.66,1900.0,127.8287,127.8446,127.773,127.8446,1900.0
2011-07-07 13:45:00,160.66,160.68,160.61,160.61,1200.0,127.8446,127.8606,127.8049,127.8049,1200.0
2011-07-07 13:50:00,160.64,160.78,160.64,160.74,1400.0,127.8287,127.9401,127.8287,127.9083,1400.0
2011-07-07 13:55:00,160.69,160.7,160.58,160.6,2000.0,127.8685,127.8765,127.781,127.7969,2000.0
2011-07-07 14:00:00,160.67,160.77,160.64,160.74,3100.0,127.8526,127.9322,127.8287,127.9083,3100.0
2011-07-07 14:05:00,160.74,160.78,160.71,160.78,3000.0,127.9083,127.9401,127.8844,127.9401,3000.0
2011-07-07 14:10:00,160.78,160.87,160.76,160.87,5800.0,127.9401,128.0118,127.9242,128.0118,5800.0
2011-07-07 14:15:00,160.87,160.94,160.84,160.92,5400.0,128.0118,128.0675,127.9879,128.0515,5400.0
2011-07-07 14:20:00,160.96,161.0,160.89,160.96,3000.0,128.0834,128.1152,128.0277,128.0834,3000.0
2011-07-07 14:25:00,160.96,161.09,160.95,161.01,3800.0,128.0834,128.1868,128.0754,128.1232,3800.0
2011-07-07 14:30:00,160.99,161.06,160.93,161.06,3000.0,128.1072,128.1629,128.0595,128.1629,3000.0
2011-07-07 14:35:00,161.01,161.03,160.86,160.89,2100.0,128.1232,128.1391,128.0038,128.0277,2100.0
2011-07-07 14:40:00,160.92,160.97,160.92,160.93,1600.0,128.0515,128.0913,128.0515,128.0595,1600.0
2011-07-07 14:45:00,160.96,160.98,160.81,160.93,6600.0,128.0834,128.0993,127.964,128.0595,6600.0
2011-07-07 14:50:00,160.91,160.96,160.88,160.95,3200.0,128.0436,128.0834,128.0197,128.0754,3200.0
2011-07-07 14:55:00,160.93,161.0,160.88,160.91,2900.0,128.0595,128.1152,128.0197,128.0436,2900.0
2011-07-07 15:00:00,160.92,160.96,160.81,160.81,2400.0,128.0515,128.0834,127.964,127.964,2400.0
2011-07-07 15:05:00,160.83,160.93,160.83,160.87,2900.0,127.9799,128.0595,127.9799,128.0118,2900.0
2011-07-07 15:10:00,160.91,161.05,160.91,161.05,3300.0,128.0436,128.155,128.0436,128.155,3300.0
2011-07-07 15:15:00,161.05,161.11,161.02,161.04,3100.0,128.155,128.2027,128.1311,128.147,3100.0
2011-07-07 15:20:00,161.04,161.21,161.04,161.12,3500.0,128.147,128.2823,128.147,128.2107,3500.0
2011-07-07 15:25:00,161.12,161.12,160.96,160.96,4900.0,128.2107,128.2107,128.0834,128.0834,4900.0
2011-07-07 15:30:00,160.96,160.97,160.82,160.88,3900.0,128.0834,128.0913,127.972,128.0197,3900.0
2011-07-07 15:35:00,160.89,160.96,160.72,160.74,10000.0,128.0277,128.0834,127.8924,127.9083,10000.0
2011-07-07 15:40:00,160.77,160.9,160.74,160.79,4600.0,127.9322,128.0356,127.9083,127.9481,4600.0
2011-07-07 15:45:00,160.82,160.88,160.73,160.73,13800.0,127.972,128.0197,127.9003,127.9003,13800.0
2011-07-07 15:50:00,160.74,160.87,160.73,160.86,8300.0,127.9083,128.0118,127.9003,128.0038,8300.0
2011-07-07 15:55:00,160.89,160.89,160.69,160.79,18500.0,128.0277,128.0277,127.8685,127.9481,18500.0
2011-07-08 09:30:00,159.25,160.76,159.2,159.2,7600.0,126.7226,127.9242,126.6829,126.6829,7600.0
2011-07-08 09:35:00,159.23,159.36,158.74,158.74,4300.0,126.7067,126.8102,126.3168,126.3168,4300.0
2011-07-08 09:40:00,158.77,159.26,158.77,159.24,24200.0,126.3407,126.7306,126.3407,126.7147,24200.0
2011-07-08 09:45:00,159.26,159.6,159.26,159.38,10500.0,126.7306,127.0012,126.7306,126.8261,10500.0
2011-07-08 09:50:00,159.36,159.73,159.31,159.73,2700.0,126.8102,127.1046,126.7704,127.1046,2700.0
2011-07-08 09:55:00,159.73,159.78,159.48,159.48,2000.0,127.1046,127.1444,126.9057,126.9057,2000.0
2011-07-08 10:00:00,159.42,159.63,159.39,159.39,7100.0,126.8579,127.025,126.834,126.834,7100.0
2011-07-08 10:05:00,159.25,159.57,159.22,159.45,3000.0,126.7226,126.9773,126.6988,126.8818,3000.0
2011-07-08 10:10:00,159.35,159.46,159.05,159.17,2000.0,126.8022,126.8897,126.5635,126.659,2000.0
2011-07-08 10:15:00,159.17,159.25,158.89,159.11,6900.0,126.659,126.7226,126.4362,126.6112,6900.0
2011-07-08 10:20:00,159.04,159.19,158.91,159.19,3300.0,126.5555,126.6749,126.4521,126.6749,3300.0
2011-07-08 10:25:00,159.23,159.48,159.16,159.48,4500.0,126.7067,126.9057,126.651,126.9057,4500.0
2011-07-08 10:30:00,159.43,159.43,159.15,159.36,1400.0,126.8659,126.8659,126.6431,126.8102,1400.0
2011-07-08 10:35:00,159.35,159.47,159.35,159.41,1100.0,126.8022,126.8977,126.8022,126.85,1100.0
2011-07-08 10:40:00,159.47,159.6,159.34,159.41,2600.0,126.8977,127.0012,126.7943,126.85,2600.0
2011-07-08 10:45:00,159.36,159.57,159.2,159.34,2800.0,126.8102,126.9773,126.6829,126.7943,2800.0
2011-07-08 10:50:00,159.23,159.28,159.18,159.24,2100.0,126.7067,126.7465,126.6669,126.7147,2100.0
2011-07-08 10:55:00,159.32,159.51,159.32,159.45,1900.0,126.7783,126.9295,126.7783,126.8818,1900.0
2011-07-08 11:00:00,159.39,159.4,159.09,159.13,4000.0,126.834,126.842,126.5953,126.6272,4000.0
2011-07-08 11:05:00,159.19,159.25,159.04,159.17,3600.0,126.6749,126.7226,126.5555,126.659,3600.0
2011-07-08 11:10:00,159.19,159.19,158.86,158.94,4100.0,126.6749,126.6749,126.4123,126.476,4100.0
2011-07-08 11:15:00,158.94,159.19,158.94,159.19,5000.0,126.476,126.6749,126.476,126.6749,5000.0
2011-07-08 11:20:00,159.14,159.42,159.12,159.42,1000.0,126.6351,126.8579,126.6192,126.8579,1000.0
2011-07-08 11:25:00,159.46,159.46,159.21,159.21,800.0,126.8897,126.8897,126.6908,126.6908,800.0
2011-07-08 11:30:00,159.21,159.23,158.96,159.15,2500.0,126.6908,126.7067,126.4919,126.6431,2500.0
2011-07-08 11:35:00,159.14,159.56,159.12,159.56,1400.0,126.6351,126.9693,126.6192,126.9693,1400.0
2011-07-08 11:40:00,159.55,159.63,159.52,159.55,1400.0,126.9614,127.025,126.9375,126.9614,1400.0
2011-07-08 11:45:00,159.59,159.61,159.47,159.47,700.0,126.9932,127.0091,126.8977,126.8977,700.0
2011-07-08 11:50:00,159.52,159.56,159.46,159.46,1000.0,126.9375,126.9693,126.8897,126.8897,1000.0
2011-07-08 11:55:00,159.47,159.59,159.46,159.56,2400.0,126.8977,126.9932,126.8897,126.9693,2400.0
2011-07-08 12:00:00,159.56,159.62,159.45,159.53,1300.0,126.9693,127.0171,126.8818,126.9455,1300.0
2011-07-08 12:05:00,159.48,159.48,159.26,159.26,2400.0,126.9057,126.9057,126.7306,126.7306,2400.0
2011-07-08 12:10:00,159.3,159.31,159.21,159.21,900.0,126.7624,126.7704,126.6908,126.6908,900.0
2011-07-08 12:15:00,159.18,159.26,159.08,159.26,1500.0,126.6669,126.7306,126.5874,126.7306,1500.0
2011-07-08 12:20:00,159.27,159.31,159.2,159.31,1700.0,126.7386,126.7704,126.6829,126.7704,1700.0
2011-07-08 12:25:00,159.25,159.33,159.21,159.26,3900.0,126.7226,126.7863,126.6908,126.7306,3900.0
2011-07-08 12:30:00,159.22,159.32,159.21,159.32,2400.0,126.6988,126.7783,126.6908,126.7783,2400.0
2011-07-08 12:35:00,159.32,159.44,159.3,159.4,4400.0,126.7783,126.8738,126.7624,126.842,4400.0
2011-07-08 12:40:00,159.37,159.48,159.26,159.28,6900.0,126.8181,126.9057,126.7306,126.7465,6900.0
2011-07-08 12:45:00,159.33,159.49,159.33,159.38,1300.0,126.7863,126.9136,126.7863,126.8261,1300.0
2011-07-08 12:50:00,159.46,159.46,159.29,159.29,1900.0,126.8897,126.8897,126.7545,126.7545,1900.0
2011-07-08 12:55:00,159.29,159.43,159.29,159.35,1400.0,126.7545,126.8659,126.7545,126.8022,1400.0
2011-07-08 13:00:00,159.26,159.27,159.04,159.17,3200.0,126.7306,126.7386,126.5555,126.659,3200.0
2011-07-08 13:05:00,159.09,159.23,159.09,159.15,2500.0,126.5953,126.7067,126.5953,126.6431,2500.0
2011-07-08 13:10:00,159.14,159.2,159.0,159.01,2600.0,126.6351,126.6829,126.5237,126.5317,2600.0
2011-07-08 13:15:00,158.95,159.08,158.9,158.94,1500.0,126.4839,126.5874,126.4441,126.476,1500.0
2011-07-08 13:20:00,159.01,159.01,158.95,159.01,2100.0,126.5317,126.5317,126.4839,126.5317,2100.0
2011-07-08 13:25:00,159.01,159.19,158.95,159.19,2300.0,126.5317,126.6749,126.4839,126.6749,2300.0
2011-07-08 13:30:00,159.3,159.58,159.3,159.49,6300.0,126.7624,126.9852,126.7624,126.9136,6300.0
2011-07-08 13:35:00,159.55,159.6,159.48,159.54,1800.0,126.9614,127.0012,126.9057,126.9534,1800.0
2011-07-08 13:40:00,159.42,159.47,159.34,159.34,1300.0,126.8579,126.8977,126.7943,126.7943,1300.0
2011-07-08 13:45:00,159.31,159.36,159.09,159.09,1500.0,126.7704,126.8102,126.5953,126.5953,1500.0
2011-07-08 13:50:00,159.1,159.3,159.07,159.3,2800.0,126.6033,126.7624,126.5794,126.7624,2800.0
2011-07-08 13:55:00,159.29,159.29,159.14,159.2,2200.0,126.7545,126.7545,126.6351,126.6829,2200.0
2011-07-08 14:00:00,159.23,159.24,159.08,159.09,4000.0,126.7067,126.7147,126.5874,126.5953,4000.0
2011-07-08 14:05:00,159.09,159.3,159.07,159.28,3000.0,126.5953,126.7624,126.5794,126.7465,3000.0
2011-07-08 14:10:00,159.31,159.42,159.2,159.42,3800.0,126.7704,126.8579,126.6829,126.8579,3800.0
2011-07-08 14:15:00,159.42,159.42,159.13,159.39,4600.0,126.8579,126.8579,126.6272,126.834,4600.0
2011-07-08 14:20:00,159.39,159.39,159.23,159.29,2900.0,126.834,126.834,126.7067,126.7545,2900.0
2011-07-08 14:25:00,159.34,159.43,159.32,159.41,2100.0,126.7943,126.8659,126.7783,126.85,2100.0
2011-07-08 14:30:00,159.45,159.71,159.45,159.71,4000.0,126.8818,127.0887,126.8818,127.0887,4000.0
2011-07-08 14:35:00,159.68,159.71,159.57,159.7,5400.0,127.0648,127.0887,126.9773,127.0807,5400.0
2011-07-08 14:40:00,159.72,159.85,159.69,159.75,4700.0,127.0966,127.2001,127.0728,127.1205,4700.0
2011-07-08 14:45:00,159.73,159.96,159.71,159.95,4900.0,127.1046,127.2876,127.0887,127.2797,4900.0
2011-07-08 14:50:00,159.94,160.0,159.87,159.89,5700.0,127.2717,127.3195,127.216,127.2319,5700.0
2011-07-08 14:55:00,159.9,160.05,159.9,160.04,3400.0,127.2399,127.3592,127.2399,127.3513,3400.0
2011-07-08 15:00:00,160.03,160.3,160.01,160.3,6400.0,127.3433,127.5582,127.3274,127.5582,6400.0
2011-07-08 15:05:00,160.3,160.46,160.26,160.37,5300.0,127.5582,127.6855,127.5263,127.6139,5300.0
2011-07-08 15:10:00,160.31,160.39,160.23,160.32,10700.0,127.5661,127.6298,127.5025,127.5741,10700.0
2011-07-08 15:15:00,160.33,160.34,160.19,160.26,3900.0,127.582,127.59,127.4706,127.5263,3900.0
2011-07-08 15:20:00,160.27,160.27,160.17,160.21,5400.0,127.5343,127.5343,127.4547,127.4866,5400.0
2011-07-08 15:25:00,160.18,160.49,160.18,160.37,5800.0,127.4627,127.7094,127.4627,127.6139,5800.0
2011-07-08 15:30:00,160.37,160.62,160.37,160.56,8000.0,127.6139,127.8128,127.6139,127.7651,8000.0
2011-07-08 15:35:00,160.57,160.81,160.54,160.65,9600.0,127.773,127.964,127.7492,127.8367,9600.0
2011-07-08 15:40:00,160.61,160.73,160.54,160.69,10900.0,127.8049,127.9003,127.7492,127.8685,10900.0
2011-07-08 15:45:00,160.69,160.92,160.67,160.88,13200.0,127.8685,128.0515,127.8526,128.0197,13200.0
2011-07-08 15:50:00,160.92,160.95,160.58,160.75,15600.0,128.0515,128.0754,127.781,127.9163,15600.0
2011-07-08 15:55:00,160.74,160.85,160.65,160.7,21700.0,127.9083,127.9958,127.8367,127.8765,21700.0
2011-07-11 09:30:00,159.04,159.04,158.5,158.6,6200.0,126.5555,126.5555,126.1258,126.2054,6200.0
2011-07-11 09:35:00,158.83,159.41,158.63,159.41,4700.0,126.3884,126.85,126.2293,126.85,4700.0
2011-07-11 09:40:00,159.41,159.49,159.3,159.36,4900.0,126.85,126.9136,126.7624,126.8102,4900.0
2011-07-11 09:45:00,159.2,159.68,159.16,159.51,4200.0,126.6829,127.0648,126.651,126.9295,4200.0
2011-07-11 09:50:00,159.51,159.8,159.32,159.72,2400.0,126.9295,127.1603,126.7783,127.0966,2400.0
2011-07-11 09:55:00,159.72,159.72,159.37,159.37,3600.0,127.0966,127.0966,126.8181,126.8181,3600.0
2011-07-11 10:00:00,159.41,159.55,159.27,159.55,4400.0,126.85,126.9614,126.7386,126.9614,4400.0
2011-07-11 10:05:00,159.5,159.65,159.4,159.43,7700.0,126.9216,127.0409,126.842,126.8659,7700.0
2011-07-11 10:10:00,159.4,160.12,159.4,160.0,14100.0,126.842,127.4149,126.842,127.3195,14100.0
2011-07-11 10:15:00,160.0,160.0,159.28,159.28,4300.0,127.3195,127.3195,126.7465,126.7465,4300.0
2011-07-11 10:20:00,159.11,159.23,158.87,159.01,4000.0,126.6112,126.7067,126.4203,126.5317,4000.0
2011-07-11 10:25:00,159.02,159.02,158.93,159.02,1500.0,126.5396,126.5396,126.468,126.5396,1500.0
2011-07-11 10:30:00,158.93,158.99,158.8,158.86,3100.0,126.468,126.5157,126.3646,126.4123,3100.0
2011-07-11 10:35:00,158.66,158.66,158.43,158.43,3800.0,126.2532,126.2532,126.0701,126.0701,3800.0
2011-07-11 10:40:00,158.37,158.48,158.33,158.36,3100.0,126.0224,126.1099,125.9906,126.0144,3100.0
2011-07-11 10:45:00,158.35,158.5,158.31,158.43,1500.0,126.0065,126.1258,125.9746,126.0701,1500.0
2011-07-11 10:50:00,158.51,158.51,158.25,158.33,1900.0,126.1338,126.1338,125.9269,125.9906,1900.0
2011-07-11 10:55:00,158.31,158.38,158.19,158.32,4700.0,125.9746,126.0303,125.8791,125.9826,4700.0
2011-07-11 11:00:00,158.36,158.46,158.23,158.31,5500.0,126.0144,126.094,125.911,125.9746,5500.0
2011-07-11 11:05:00,158.37,158.7,158.34,158.7,2000.0,126.0224,126.285,125.9985,126.285,2000.0
2011-07-11 11:10:00,158.81,158.81,158.56,158.56,1500.0,126.3725,126.3725,126.1736,126.1736,1500.0
2011-07-11 11:15:00,158.71,158.98,158.71,158.92,4100.0,126.2929,126.5078,126.2929,126.46,4100.0
2011-07-11 11:20:00,159.0,159.35,159.0,159.12,8100.0,126.5237,126.8022,126.5237,126.6192,8100.0
2011-07-11 11:25:00,159.17,159.26,159.03,159.19,4700.0,126.659,126.7306,126.5476,126.6749,4700.0
2011-07-11 11:30:00,159.19,159.35,159.13,159.35,3200.0,126.6749,126.8022,126.6272,126.8022,3200.0
2011-07-11 11:35:00,159.44,159.44,159.12,159.28,3100.0,126.8738,126.8738,126.6192,126.7465,3100.0
2011-07-11 11:40:00,159.26,159.33,159.22,159.3,1600.0,126.7306,126.7863,126.6988,126.7624,1600.0
2011-07-11 11:45:00,159.33,159.38,159.17,159.38,3300.0,126.7863,126.8261,126.659,126.8261,3300.0
2011-07-11 11:50:00,159.33,159.49,159.3,159.33,3300.0,126.7863,126.9136,126.7624,126.7863,3300.0
2011-07-11 11:55:00,159.31,159.31,159.09,159.09,2600.0,126.7704,126.7704,126.5953,126.5953,2600.0
2011-07-11 12:00:00,159.05,159.14,159.02,159.02,3600.0,126.5635,126.6351,126.5396,126.5396,3600.0
2011-07-11 12:05:00,159.02,159.19,159.02,159.19,2800.0,126.5396,126.6749,126.5396,126.6749,2800.0
2011-07-11 12:10:00,159.17,159.31,159.15,159.19,3000.0,126.659,126.7704,126.6431,126.6749,3000.0
2011-07-11 12:15:00,159.14,159.3,159.14,159.29,2000.0,126.6351,126.7624,126.6351,126.7545,2000.0
2011-07-11 12:20:00,159.29,159.45,159.29,159.31,3300.0,126.7545,126.8818,126.7545,126.7704,3300.0
2011-07-11 12:25:00,159.31,159.32,159.22,159.22,11300.0,126.7704,126.7783,126.6988,126.6988,11300.0
2011-07-11 12:30:00,159.24,159.24,158.9,158.9,1500.0,126.7147,126.7147,126.4441,126.4441,1500.0
2011-07-11 12:35:00,158.94,158.94,158.84,158.91,3200.0,126.476,126.476,126.3964,126.4521,3200.0
2011-07-11 12:40:00,158.9,158.97,158.9,158.97,400.0,126.4441,126.4998,126.4441,126.4998,400.0
2011-07-11 12:45:00,158.92,158.92,158.55,158.61,3300.0,126.46,126.46,126.1656,126.2134,3300.0
2011-07-11 12:50:00,158.61,158.63,158.54,158.6,1300.0,126.2134,126.2293,126.1577,126.2054,1300.0
2011-07-11 12:55:00,158.64,158.65,158.59,158.59,1500.0,126.2372,126.2452,126.1974,126.1974,1500.0
2011-07-11 13:00:00,158.61,158.65,158.56,158.59,1500.0,126.2134,126.2452,126.1736,126.1974,1500.0
2011-07-11 13:05:00,158.57,158.61,158.57,158.58,1600.0,126.1815,126.2134,126.1815,126.1895,1600.0
2011-07-11 13:10:00,158.61,158.62,158.43,158.45,1600.0,126.2134,126.2213,126.0701,126.086,1600.0
2011-07-11 13:15:00,158.43,158.43,158.16,158.18,4100.0,126.0701,126.0701,125.8553,125.8712,4100.0
2011-07-11 13:20:00,158.16,158.41,158.16,158.41,4700.0,125.8553,126.0542,125.8553,126.0542,4700.0
2011-07-11 13:25:00,158.37,158.43,158.3,158.43,2200.0,126.0224,126.0701,125.9667,126.0701,2200.0
2011-07-11 13:30:00,158.44,158.55,158.42,158.52,3000.0,126.0781,126.1656,126.0622,126.1417,3000.0
2011-07-11 13:35:00,158.58,158.63,158.57,158.57,1100.0,126.1895,126.2293,126.1815,126.1815,1100.0
2011-07-11 13:40:00,158.51,158.6,158.42,158.57,2900.0,126.1338,126.2054,126.0622,126.1815,2900.0
2011-07-11 13:45:00,158.51,158.64,158.51,158.64,1400.0,126.1338,126.2372,126.1338,126.2372,1400.0
2011-07-11 13:50:00,158.67,158.81,158.67,158.81,2400.0,126.2611,126.3725,126.2611,126.3725,2400.0
2011-07-11 13:55:00,158.85,159.01,158.85,158.95,4000.0,126.4043,126.5317,126.4043,126.4839,4000.0
2011-07-11 14:00:00,158.94,158.96,158.79,158.81,24000.0,126.476,126.4919,126.3566,126.3725,24000.0
2011-07-11 14:05:00,158.76,158.77,158.7,158.77,1000.0,126.3327,126.3407,126.285,126.3407,1000.0
2011-07-11 14:10:00,158.75,158.8,158.74,158.78,1700.0,126.3248,126.3646,126.3168,126.3486,1700.0
2011-07-11 14:15:00,158.61,158.61,158.37,158.37,2300.0,126.2134,126.2134,126.0224,126.0224,2300.0
2011-07-11 14:20:00,158.34,158.48,158.33,158.34,1500.0,125.9985,126.1099,125.9906,125.9985,1500.0
2011-07-11 14:25:00,158.3,158.36,158.29,158.36,1900.0,125.9667,126.0144,125.9587,126.0144,1900.0
2011-07-11 14:30:00,158.3,158.3,158.07,158.21,1800.0,125.9667,125.9667,125.7837,125.8951,1800.0
2011-07-11 14:35:00,158.27,158.53,158.27,158.5,1300.0,125.9428,126.1497,125.9428,126.1258,1300.0
2011-07-11 14:40:00,158.55,158.66,158.48,158.49,8000.0,126.1656,126.2532,126.1099,126.1179,8000.0
2011-07-11 14:45:00,158.44,158.52,158.44,158.49,3000.0,126.0781,126.1417,126.0781,126.1179,3000.0
2011-07-11 14:50:00,158.42,158.42,158.24,158.39,3500.0,126.0622,126.0622,125.9189,126.0383,3500.0
2011-07-11 14:55:00,158.28,158.34,158.27,158.34,1800.0,125.9508,125.9985,125.9428,125.9985,1800.0
2011-07-11 15:00:00,158.33,158.51,158.33,158.51,3500.0,125.9906,126.1338,125.9906,126.1338,3500.0
2011-07-11 15:05:00,158.33,158.35,158.08,158.08,2000.0,125.9906,126.0065,125.7916,125.7916,2000.0
2011-07-11 15:10:00,158.08,158.14,157.98,158.1,6800.0,125.7916,125.8394,125.712,125.8075,6800.0
2011-07-11 15:15:00,158.1,158.17,158.1,158.12,3400.0,125.8075,125.8632,125.8075,125.8234,3400.0
2011-07-11 15:20:00,158.06,158.27,158.01,158.16,4700.0,125.7757,125.9428,125.7359,125.8553,4700.0
2011-07-11 15:25:00,158.11,158.49,158.06,158.48,4500.0,125.8155,126.1179,125.7757,126.1099,4500.0
2011-07-11 15:30:00,158.49,158.53,158.33,158.41,5200.0,126.1179,126.1497,125.9906,126.0542,5200.0
2011-07-11 15:35:00,158.42,158.45,158.22,158.25,5000.0,126.0622,126.086,125.903,125.9269,5000.0
2011-07-11 15:40:00,158.33,158.51,158.27,158.37,4900.0,125.9906,126.1338,125.9428,126.0224,4900.0
2011-07-11 15:45:00,158.4,158.45,158.23,158.25,12100.0,126.0463,126.086,125.911,125.9269,12100.0
2011-07-11 15:50:00,158.27,158.35,158.17,158.34,10300.0,125.9428,126.0065,125.8632,125.9985,10300.0
2011-07-11 15:55:00,158.31,158.62,158.31,158.51,18600.0,125.9746,126.2213,125.9746,126.1338,18600.0
2011-07-12 09:30:00,158.38,159.34,158.38,159.34,20100.0,126.0303,126.7943,126.0303,126.7943,20100.0
2011-07-12 09:35:00,159.16,159.34,158.61,158.98,6900.0,126.651,126.7943,126.2134,126.5078,6900.0
2011-07-12 09:40:00,158.99,159.39,158.99,159.32,2700.0,126.5157,126.834,126.5157,126.7783,2700.0
2011-07-12 09:45:00,159.16,159.26,158.47,158.47,3900.0,126.651,126.7306,126.102,126.102,3900.0
2011-07-12 09:50:00,158.47,158.59,157.77,157.82,3900.0,126.102,126.1974,125.5449,125.5847,3900.0
2011-07-12 09:55:00,157.8,158.48,157.75,158.48,3300.0,125.5688,126.1099,125.529,126.1099,3300.0
2011-07-12 10:00:00,158.31,159.47,158.31,159.36,8800.0,125.9746,126.8977,125.9746,126.8102,8800.0
2011-07-12 10:05:00,159.31,159.39,159.0,159.03,3100.0,126.7704,126.834,126.5237,126.5476,3100.0
2011-07-12 10:10:00,159.03,159.03,158.74,158.74,1600.0,126.5476,126.5476,126.3168,126.3168,1600.0
2011-07-12 10:15:00,158.78,159.15,158.73,159.15,4100.0,126.3486,126.6431,126.3089,126.6431,4100.0
2011-07-12 10:20:00,158.99,159.2,158.67,158.71,4100.0,126.5157,126.6829,126.2611,126.2929,4100.0
2011-07-12 10:25:00,158.75,158.91,158.56,158.9,2300.0,126.3248,126.4521,126.1736,126.4441,2300.0
2011-07-12 10:30:00,158.77,158.77,158.64,158.64,1500.0,126.3407,126.3407,126.2372,126.2372,1500.0
2011-07-12 10:35:00,158.73,158.78,158.65,158.73,3500.0,126.3089,126.3486,126.2452,126.3089,3500.0
2011-07-12 10:40:00,158.74,158.81,158.62,158.76,3300.0,126.3168,126.3725,126.2213,126.3327,3300.0
2011-07-12 10:45:00,158.77,158.83,158.55,158.55,2000.0,126.3407,126.3884,126.1656,126.1656,2000.0
2011-07-12 10:50:00,158.45,158.47,158.18,158.35,3000.0,126.086,126.102,125.8712,126.0065,3000.0
2011-07-12 10:55:00,158.31,158.41,158.18,158.38,3500.0,125.9746,126.0542,125.8712,126.0303,3500.0
2011-07-12 11:00:00,158.33,158.51,158.33,158.51,1700.0,125.9906,126.1338,125.9906,126.1338,1700.0
2011-07-12 11:05:00,158.53,158.53,158.24,158.32,1700.0,126.1497,126.1497,125.9189,125.9826,1700.0
2011-07-12 11:10:00,158.32,158.57,158.32,158.37,2200.0,125.9826,126.1815,125.9826,126.0224,2200.0
2011-07-12 11:15:00,158.4,158.4,158.31,158.31,2600.0,126.0463,126.0463,125.9746,125.9746,2600.0
2011-07-12 11:20:00,158.42,158.77,158.42,158.77,1100.0,126.0622,126.3407,126.0622,126.3407,1100.0
2011-07-12 11:25:00,158.85,158.85,158.71,158.71,1400.0,126.4043,126.4043,126.2929,126.2929,1400.0
2011-07-12 11:30:00,158.81,158.87,158.76,158.81,1300.0,126.3725,126.4203,126.3327,126.3725,1300.0
2011-07-12 11:35:00,158.82,158.89,158.47,158.65,4200.0,126.3805,126.4362,126.102,126.2452,4200.0
2011-07-12 11:40:00,158.68,158.97,158.68,158.92,1400.0,126.2691,126.4998,126.2691,126.46,1400.0
2011-07-12 11:45:00,158.95,159.02,158.81,158.81,1900.0,126.4839,126.5396,126.3725,126.3725,1900.0
2011-07-12 11:50:00,158.83,158.94,158.8,158.8,2300.0,126.3884,126.476,126.3646,126.3646,2300.0
2011-07-12 11:55:00,158.83,158.98,158.83,158.84,2800.0,126.3884,126.5078,126.3884,126.3964,2800.0
2011-07-12 12:00:00,158.87,158.96,158.7,158.75,3300.0,126.4203,126.4919,126.285,126.3248,3300.0
2011-07-12 12:05:00,158.86,159.13,158.86,159.12,2100.0,126.4123,126.6272,126.4123,126.6192,2100.0
2011-07-12 12:10:00,159.12,159.15,158.97,158.99,2100.0,126.6192,126.6431,126.4998,126.5157,2100.0
2011-07-12 12:15:00,158.97,158.97,158.9,158.95,1400.0,126.4998,126.4998,126.4441,126.4839,1400.0
2011-07-12 12:20:00,158.93,159.1,158.93,158.93,2200.0,126.468,126.6033,126.468,126.468,2200.0
2011-07-12 12:25:00,158.96,159.04,158.86,158.86,1700.0,126.4919,126.5555,126.4123,126.4123,1700.0
2011-07-12 12:30:00,158.81,158.87,158.81,158.87,1100.0,126.3725,126.4203,126.3725,126.4203,1100.0
2011-07-12 12:35:00,158.85,158.85,158.68,158.69,2000.0,126.4043,126.4043,126.2691,126.277,2000.0
2011-07-12 12:40:00,158.7,158.7,158.51,158.51,5300.0,126.285,126.285,126.1338,126.1338,5300.0
2011-07-12 12:45:00,158.48,158.56,158.46,158.5,4300.0,126.1099,126.1736,126.094,126.1258,4300.0
2011-07-12 12:50:00,158.47,158.47,158.47,158.47,400.0,126.102,126.102,126.102,126.102,400.0
2011-07-12 12:55:00,158.51,158.72,158.51,158.69,1600.0,126.1338,126.3009,126.1338,126.277,1600.0
2011-07-12 13:00:00,158.76,158.79,158.66,158.78,1000.0,126.3327,126.3566,126.2532,126.3486,1000.0
2011-07-12 13:05:00,158.74,158.98,158.71,158.98,4900.0,126.3168,126.5078,126.2929,126.5078,4900.0
2011-07-12 13:10:00,158.95,159.07,158.9,158.96,2000.0,126.4839,126.5794,126.4441,126.4919,2000.0
2011-07-12 13:15:00,158.91,158.93,158.62,158.7,3600.0,126.4521,126.468,126.2213,126.285,3600.0
2011-07-12 13:20:00,158.7,158.9,158.7,158.75,2300.0,126.285,126.4441,126.285,126.3248,2300.0
2011-07-12 13:25:00,158.76,158.82,158.34,158.4,5500.0,126.3327,126.3805,125.9985,126.0463,5500.0
2011-07-12 13:30:00,158.41,158.54,158.3,158.5,2100.0,126.0542,126.1577,125.9667,126.1258,2100.0
2011-07-12 13:35:00,158.56,158.67,158.47,158.66,3400.0,126.1736,126.2611,126.102,126.2532,3400.0
2011-07-12 13:40:00,158.68,158.68,158.39,158.46,2200.0,126.2691,126.2691,126.0383,126.094,2200.0
2011-07-12 13:45:00,158.55,158.73,158.48,158.73,2700.0,126.1656,126.3089,126.1099,126.3089,2700.0
2011-07-12 13:50:00,158.72,158.73,158.51,158.51,2000.0,126.3009,126.3089,126.1338,126.1338,2000.0
2011-07-12 13:55:00,158.51,158.67,158.48,158.57,1900.0,126.1338,126.2611,126.1099,126.1815,1900.0
2011-07-12 14:00:00,158.44,158.74,158.44,158.7,4300.0,126.0781,126.3168,126.0781,126.285,4300.0
2011-07-12 14:05:00,158.65,159.08,158.6,158.98,3200.0,126.2452,126.5874,126.2054,126.5078,3200.0
2011-07-12 14:10:00,158.94,159.49,158.94,159.17,4900.0,126.476,126.9136,126.476,126.659,4900.0
2011-07-12 14:15:00,159.25,159.49,159.22,159.33,2700.0,126.7226,126.9136,126.6988,126.7863,2700.0
2011-07-12 14:20:00,159.4,159.53,159.31,159.31,2400.0,126.842,126.9455,126.7704,126.7704,2400.0
2011-07-12 14:25:00,159.23,159.23,159.13,159.22,800.0,126.7067,126.7067,126.6272,126.6988,800.0
2011-07-12 14:30:00,159.15,159.25,158.9,158.99,5000.0,126.6431,126.7226,126.4441,126.5157,5000.0
2011-07-12 14:35:00,158.91,159.02,158.78,158.83,1900.0,126.4521,126.5396,126.3486,126.3884,1900.0
2011-07-12 14:40:00,158.84,158.94,158.73,158.79,3800.0,126.3964,126.476,126.3089,126.3566,3800.0
2011-07-12 14:45:00,158.81,158.84,158.66,158.84,2700.0,126.3725,126.3964,126.2532,126.3964,2700.0
2011-07-12 14:50:00,158.77,158.87,158.65,158.71,3200.0,126.3407,126.4203,126.2452,126.2929,3200.0
2011-07-12 14:55:00,158.65,158.71,158.6,158.66,1700.0,126.2452,126.2929,126.2054,126.2532,1700.0
2011-07-12 15:00:00,158.65,158.8,158.63,158.63,3700.0,126.2452,126.3646,126.2293,126.2293,3700.0
2011-07-12 15:05:00,158.66,158.8,158.52,158.52,5800.0,126.2532,126.3646,126.1417,126.1417,5800.0
2011-07-12 15:10:00,158.5,158.66,158.29,158.29,4900.0,126.1258,126.2532,125.9587,125.9587,4900.0
2011-07-12 15:15:00,158.34,158.67,158.34,158.66,3300.0,125.9985,126.2611,125.9985,126.2532,3300.0
2011-07-12 15:20:00,158.67,158.9,158.57,158.72,4700.0,126.2611,126.4441,126.1815,126.3009,4700.0
2011-07-12 15:25:00,158.67,158.67,158.29,158.61,5600.0,126.2611,126.2611,125.9587,126.2134,5600.0
2011-07-12 15:30:00,158.64,158.68,158.44,158.47,5500.0,126.2372,126.2691,126.0781,126.102,5500.0
2011-07-12 15:35:00,158.47,158.73,158.37,158.73,4600.0,126.102,126.3089,126.0224,126.3089,4600.0
2011-07-12 15:40:00,158.73,158.73,158.51,158.58,8200.0,126.3089,126.3089,126.1338,126.1895,8200.0
2011-07-12 15:45:00,158.6,158.66,158.21,158.21,12300.0,126.2054,126.2532,125.8951,125.8951,12300.0
2011-07-12 15:50:00,158.22,158.44,158.2,158.27,6100.0,125.903,126.0781,125.8871,125.9428,6100.0
2011-07-12 15:55:00,158.27,158.43,158.22,158.26,10400.0,125.9428,126.0701,125.903,125.9349,10400.0
2011-07-13 09:30:00,158.77,159.47,158.71,159.17,15100.0,126.3407,126.8977,126.2929,126.659,15100.0
2011-07-13 09:35:00,159.08,159.12,158.89,159.1,2900.0,126.5874,126.6192,126.4362,126.6033,2900.0
2011-07-13 09:40:00,159.33,159.49,159.32,159.49,1000.0,126.7863,126.9136,126.7783,126.9136,1000.0
2011-07-13 09:45:00,159.42,159.64,159.38,159.55,1800.0,126.8579,127.033,126.8261,126.9614,1800.0
2011-07-13 09:50:00,159.46,159.46,159.15,159.15,4100.0,126.8897,126.8897,126.6431,126.6431,4100.0
2011-07-13 09:55:00,159.15,159.15,158.41,158.44,5100.0,126.6431,126.6431,126.0542,126.0781,5100.0
2011-07-13 10:00:00,158.79,159.69,158.71,159.3,12900.0,126.3566,127.0728,126.2929,126.7624,12900.0
2011-07-13 10:05:00,159.55,159.93,159.37,159.48,3900.0,126.9614,127.2637,126.8181,126.9057,3900.0
2011-07-13 10:10:00,159.38,159.61,159.27,159.47,3800.0,126.8261,127.0091,126.7386,126.8977,3800.0
2011-07-13 10:15:00,159.62,159.95,159.48,159.82,1800.0,127.0171,127.2797,126.9057,127.1762,1800.0
2011-07-13 10:20:00,159.86,160.24,159.76,160.24,6100.0,127.208,127.5104,127.1285,127.5104,6100.0
2011-07-13 10:25:00,160.27,160.42,160.01,160.14,9700.0,127.5343,127.6537,127.3274,127.4309,9700.0
2011-07-13 10:30:00,160.17,160.6,160.17,160.6,7800.0,127.4547,127.7969,127.4547,127.7969,7800.0
2011-07-13 10:35:00,160.58,160.71,160.49,160.54,6500.0,127.781,127.8844,127.7094,127.7492,6500.0
2011-07-13 10:40:00,160.54,160.77,160.46,160.75,5100.0,127.7492,127.9322,127.6855,127.9163,5100.0
2011-07-13 10:45:00,160.77,160.9,160.63,160.9,4300.0,127.9322,128.0356,127.8208,128.0356,4300.0
2011-07-13 10:50:00,160.94,161.0,160.9,160.93,6200.0,128.0675,128.1152,128.0356,128.0595,6200.0
2011-07-13 10:55:00,160.9,161.0,160.73,160.73,2900.0,128.0356,128.1152,127.9003,127.9003,2900.0
2011-07-13 11:00:00,160.73,160.73,160.6,160.6,1400.0,127.9003,127.9003,127.7969,127.7969,1400.0
2011-07-13 11:05:00,160.61,160.8,160.61,160.76,5200.0,127.8049,127.956,127.8049,127.9242,5200.0
2011-07-13 11:10:00,160.77,160.84,160.76,160.84,800.0,127.9322,127.9879,127.9242,127.9879,800.0
2011-07-13 11:15:00,160.81,160.92,160.81,160.87,2900.0,127.964,128.0515,127.964,128.0118,2900.0
2011-07-13 11:20:00,160.83,161.01,160.83,160.85,6300.0,127.9799,128.1232,127.9799,127.9958,6300.0
2011-07-13 11:25:00,160.83,160.95,160.83,160.86,1400.0,127.9799,128.0754,127.9799,128.0038,1400.0
2011-07-13 11:30:00,160.83,160.83,160.62,160.73,1900.0,127.9799,127.9799,127.8128,127.9003,1900.0
2011-07-13 11:35:00,160.68,160.81,160.67,160.81,1100.0,127.8606,127.964,127.8526,127.964,1100.0
2011-07-13 11:40:00,160.79,160.99,160.63,160.99,2300.0,127.9481,128.1072,127.8208,128.1072,2300.0
2011-07-13 11:45:00,161.02,161.02,160.72,160.72,900.0,128.1311,128.1311,127.8924,127.8924,900.0
2011-07-13 11:50:00,160.71,160.71,160.6,160.63,1000.0,127.8844,127.8844,127.7969,127.8208,1000.0
2011-07-13 11:55:00,160.63,160.78,160.63,160.78,1100.0,127.8208,127.9401,127.8208,127.9401,1100.0
2011-07-13 12:00:00,160.81,160.81,160.61,160.68,3200.0,127.964,127.964,127.8049,127.8606,3200.0
2011-07-13 12:05:00,160.68,160.79,160.6,160.79,1200.0,127.8606,127.9481,127.7969,127.9481,1200.0
2011-07-13 12:10:00,160.93,161.01,160.78,160.78,1900.0,128.0595,128.1232,127.9401,127.9401,1900.0
2011-07-13 12:15:00,160.81,160.88,160.77,160.88,1700.0,127.964,128.0197,127.9322,128.0197,1700.0
2011-07-13 12:20:00,160.88,160.88,160.83,160.85,600.0,128.0197,128.0197,127.9799,127.9958,600.0
2011-07-13 12:25:00,160.81,160.82,160.66,160.66,900.0,127.964,127.972,127.8446,127.8446,900.0
2011-07-13 12:30:00,160.66,160.67,160.55,160.55,1700.0,127.8446,127.8526,127.7571,127.7571,1700.0
2011-07-13 12:35:00,160.57,160.57,160.45,160.45,3500.0,127.773,127.773,127.6775,127.6775,3500.0
2011-07-13 12:40:00,160.5,160.52,160.49,160.49,1000.0,127.7173,127.7332,127.7094,127.7094,1000.0
2011-07-13 12:45:00,160.48,160.69,160.38,160.69,1400.0,127.7014,127.8685,127.6218,127.8685,1400.0
2011-07-13 12:50:00,160.59,160.63,160.59,160.59,500.0,127.7889,127.8208,127.7889,127.7889,500.0
2011-07-13 12:55:00,160.56,160.57,160.45,160.48,1100.0,127.7651,127.773,127.6775,127.7014,1100.0
2011-07-13 13:00:00,160.44,160.5,160.15,160.23,3900.0,127.6696,127.7173,127.4388,127.5025,3900.0
2011-07-13 13:05:00,160.16,160.28,160.09,160.19,1200.0,127.4468,127.5423,127.3911,127.4706,1200.0
2011-07-13 13:10:00,160.2,160.2,160.09,160.1,2500.0,127.4786,127.4786,127.3911,127.399,2500.0
2011-07-13 13:15:00,160.05,160.05,159.83,159.91,1700.0,127.3592,127.3592,127.1842,127.2478,1700.0
2011-07-13 13:20:00,159.89,159.92,159.74,159.92,3800.0,127.2319,127.2558,127.1126,127.2558,3800.0
2011-07-13 13:25:00,159.93,159.96,159.82,159.82,700.0,127.2637,127.2876,127.1762,127.1762,700.0
2011-07-13 13:30:00,159.88,160.01,159.81,160.01,1300.0,127.224,127.3274,127.1683,127.3274,1300.0
2011-07-13 13:35:00,159.98,160.26,159.98,160.17,1700.0,127.3035,127.5263,127.3035,127.4547,1700.0
2011-07-13 13:40:00,160.13,160.13,160.09,160.11,900.0,127.4229,127.4229,127.3911,127.407,900.0
2011-07-13 13:45:00,160.09,160.15,160.05,160.05,1000.0,127.3911,127.4388,127.3592,127.3592,1000.0
2011-07-13 13:50:00,159.93,159.94,159.67,159.68,1900.0,127.2637,127.2717,127.0569,127.0648,1900.0
2011-07-13 13:55:00,159.61,159.71,159.53,159.65,2200.0,127.0091,127.0887,126.9455,127.0409,2200.0
2011-07-13 14:00:00,159.62,159.71,159.5,159.71,4400.0,127.0171,127.0887,126.9216,127.0887,4400.0
2011-07-13 14:05:00,159.74,159.77,159.7,159.74,1300.0,127.1126,127.1364,127.0807,127.1126,1300.0
2011-07-13 14:10:00,159.72,159.72,159.39,159.47,2300.0,127.0966,127.0966,126.834,126.8977,2300.0
2011-07-13 14:15:00,159.42,159.51,159.34,159.37,2600.0,126.8579,126.9295,126.7943,126.8181,2600.0
2011-07-13 14:20:00,159.36,159.36,159.08,159.11,1100.0,126.8102,126.8102,126.5874,126.6112,1100.0
2011-07-13 14:25:00,159.12,159.18,159.07,159.18,900.0,126.6192,126.6669,126.5794,126.6669,900.0
2011-07-13 14:30:00,159.38,159.45,159.24,159.35,2000.0,126.8261,126.8818,126.7147,126.8022,2000.0
2011-07-13 14:35:00,159.36,159.53,159.27,159.53,1600.0,126.8102,126.9455,126.7386,126.9455,1600.0
2011-07-13 14:40:00,159.54,159.54,159.3,159.31,2600.0,126.9534,126.9534,126.7624,126.7704,2600.0
2011-07-13 14:45:00,159.27,159.39,159.22,159.35,2500.0,126.7386,126.834,126.6988,126.8022,2500.0
2011-07-13 14:50:00,159.34,159.62,159.34,159.62,1000.0,126.7943,127.0171,126.7943,127.0171,1000.0
2011-07-13 14:55:00,159.62,159.72,159.41,159.55,2200.0,127.0171,127.0966,126.85,126.9614,2200.0
2011-07-13 15:00:00,159.52,159.67,159.27,159.41,7500.0,126.9375,127.0569,126.7386,126.85,7500.0
2011-07-13 15:05:00,159.46,159.53,159.3,159.4,5800.0,126.8897,126.9455,126.7624,126.842,5800.0
2011-07-13 15:10:00,159.36,159.43,158.93,158.96,4300.0,126.8102,126.8659,126.468,126.4919,4300.0
2011-07-13 15:15:00,158.8,159.08,158.71,158.71,2700.0,126.3646,126.5874,126.2929,126.2929,2700.0
2011-07-13 15:20:00,158.72,158.72,158.53,158.58,5400.0,126.3009,126.3009,126.1497,126.1895,5400.0
2011-07-13 15:25:00,158.58,158.85,158.57,158.7,3100.0,126.1895,126.4043,126.1815,126.285,3100.0
2011-07-13 15:30:00,158.71,158.79,158.6,158.74,4500.0,126.2929,126.3566,126.2054,126.3168,4500.0
2011-07-13 15:35:00,158.7,158.92,158.58,158.58,5700.0,126.285,126.46,126.1895,126.1895,5700.0
2011-07-13 15:40:00,158.59,158.59,158.36,158.54,5900.0,126.1974,126.1974,126.0144,126.1577,5900.0
2011-07-13 15:45:00,158.63,158.71,158.41,158.61,9500.0,126.2293,126.2929,126.0542,126.2134,9500.0
2011-07-13 15:50:00,158.61,158.73,158.51,158.69,8400.0,126.2134,126.3089,126.1338,126.277,8400.0
2011-07-13 15:55:00,158.76,158.82,158.61,158.7,6600.0,126.3327,126.3805,126.2134,126.285,6600.0
2011-07-14 09:30:00,159.54,159.54,158.9,159.01,9500.0,126.9534,126.9534,126.4441,126.5317,9500.0
2011-07-14 09:35:00,159.01,159.07,159.01,159.01,800.0,126.5317,126.5794,126.5317,126.5317,800.0
2011-07-14 09:40:00,159.23,159.56,159.23,159.45,1400.0,126.7067,126.9693,126.7067,126.8818,1400.0
2011-07-14 09:45:00,159.52,159.69,159.33,159.69,9900.0,126.9375,127.0728,126.7863,127.0728,9900.0
2011-07-14 09:50:00,159.82,160.12,159.8,160.0,5400.0,127.1762,127.4149,127.1603,127.3195,5400.0
2011-07-14 09:55:00,160.15,160.43,160.13,160.41,11400.0,127.4388,127.6616,127.4229,127.6457,11400.0
2011-07-14 10:00:00,160.57,160.68,160.13,160.3,10700.0,127.773,127.8606,127.4229,127.5582,10700.0
2011-07-14 10:05:00,160.25,160.44,160.24,160.44,7500.0,127.5184,127.6696,127.5104,127.6696,7500.0
2011-07-14 10:10:00,160.35,160.36,159.86,160.1,5100.0,127.598,127.6059,127.208,127.399,5100.0
2011-07-14 10:15:00,160.26,160.37,160.24,160.31,2100.0,127.5263,127.6139,127.5104,127.5661,2100.0
2011-07-14 10:20:00,160.42,160.59,160.4,160.43,4400.0,127.6537,127.7889,127.6377,127.6616,4400.0
2011-07-14 10:25:00,160.49,160.67,160.29,160.29,3900.0,127.7094,127.8526,127.5502,127.5502,3900.0
2011-07-14 10:30:00,160.47,160.47,159.78,159.78,3700.0,127.6935,127.6935,127.1444,127.1444,3700.0
2011-07-14 10:35:00,159.77,159.92,159.5,159.81,8500.0,127.1364,127.2558,126.9216,127.1683,8500.0
2011-07-14 10:40:00,159.83,159.83,159.18,159.24,7200.0,127.1842,127.1842,126.6669,126.7147,7200.0
2011-07-14 10:45:00,159.2,159.37,159.15,159.37,1000.0,126.6829,126.8181,126.6431,126.8181,1000.0
2011-07-14 10:50:00,159.29,159.54,159.18,159.29,3500.0,126.7545,126.9534,126.6669,126.7545,3500.0
2011-07-14 10:55:00,159.17,159.26,158.8,158.97,4800.0,126.659,126.7306,126.3646,126.4998,4800.0
2011-07-14 11:00:00,158.82,159.09,158.75,159.09,1400.0,126.3805,126.5953,126.3248,126.5953,1400.0
2011-07-14 11:05:00,159.18,159.21,159.17,159.21,300.0,126.6669,126.6908,126.659,126.6908,300.0
2011-07-14 11:10:00,159.21,159.22,159.1,159.1,1100.0,126.6908,126.6988,126.6033,126.6033,1100.0
2011-07-14 11:15:00,159.11,159.32,159.11,159.32,600.0,126.6112,126.7783,126.6112,126.7783,600.0
2011-07-14 11:20:00,159.26,159.34,159.14,159.2,800.0,126.7306,126.7943,126.6351,126.6829,800.0
2011-07-14 11:25:00,159.18,159.21,159.08,159.2,800.0,126.6669,126.6908,126.5874,126.6829,800.0
2011-07-14 11:30:00,158.96,159.03,158.84,158.95,2100.0,126.4919,126.5476,126.3964,126.4839,2100.0
2011-07-14 11:35:00,158.97,158.97,158.63,158.64,1600.0,126.4998,126.4998,126.2293,126.2372,1600.0
2011-07-14 11:40:00,158.62,158.91,158.61,158.78,2100.0,126.2213,126.4521,126.2134,126.3486,2100.0
2011-07-14 11:45:00,158.91,159.06,158.88,158.91,1400.0,126.4521,126.5714,126.4282,126.4521,1400.0
2011-07-14 11:50:00,158.83,158.83,158.74,158.74,200.0,126.3884,126.3884,126.3168,126.3168,200.0
2011-07-14 11:55:00,158.8,158.99,158.8,158.86,1000.0,126.3646,126.5157,126.3646,126.4123,1000.0
2011-07-14 12:00:00,158.73,158.82,158.65,158.65,1500.0,126.3089,126.3805,126.2452,126.2452,1500.0
2011-07-14 12:05:00,158.63,158.69,158.5,158.5,2800.0,126.2293,126.277,126.1258,126.1258,2800.0
2011-07-14 12:10:00,158.42,158.59,158.42,158.56,700.0,126.0622,126.1974,126.0622,126.1736,700.0
2011-07-14 12:15:00,158.62,158.62,158.04,158.05,2100.0,126.2213,126.2213,125.7598,125.7677,2100.0
2011-07-14 12:20:00,157.96,157.99,157.83,157.83,2800.0,125.6961,125.72,125.5927,125.5927,2800.0
2011-07-14 12:25:00,157.82,158.01,157.78,158.01,3500.0,125.5847,125.7359,125.5529,125.7359,3500.0
2011-07-14 12:30:00,158.02,158.2,158.0,158.01,4200.0,125.7439,125.8871,125.728,125.7359,4200.0
2011-07-14 12:35:00,158.01,158.02,157.97,158.0,800.0,125.7359,125.7439,125.7041,125.728,800.0
2011-07-14 12:40:00,158.05,158.1,157.97,157.97,1700.0,125.7677,125.8075,125.7041,125.7041,1700.0
2011-07-14 12:45:00,157.96,157.99,157.77,157.77,5400.0,125.6961,125.72,125.5449,125.5449,5400.0
2011-07-14 12:50:00,157.71,157.71,157.41,157.41,2500.0,125.4972,125.4972,125.2585,125.2585,2500.0
2011-07-14 12:55:00,157.24,157.36,157.22,157.33,3300.0,125.1232,125.2187,125.1073,125.1948,3300.0
2011-07-14 13:00:00,157.29,157.4,156.91,156.91,9100.0,125.163,125.2505,124.8606,124.8606,9100.0
2011-07-14 13:05:00,156.99,157.16,156.91,157.16,3900.0,124.9243,125.0595,124.8606,125.0595,3900.0
2011-07-14 13:10:00,157.12,157.17,157.03,157.05,700.0,125.0277,125.0675,124.9561,124.972,700.0
2011-07-14 13:15:00,156.86,156.88,156.61,156.61,6000.0,124.8208,124.8367,124.6219,124.6219,6000.0
2011-07-14 13:20:00,156.57,156.85,156.5,156.85,5600.0,124.59,124.8128,124.5343,124.8128,5600.0
2011-07-14 13:25:00,156.87,157.09,156.57,156.98,10300.0,124.8288,125.0038,124.59,124.9163,10300.0
2011-07-14 13:30:00,156.99,157.96,156.99,157.88,19000.0,124.9243,125.6961,124.9243,125.6325,19000.0
2011-07-14 13:35:00,157.81,157.88,157.44,157.57,7400.0,125.5768,125.6325,125.2823,125.3858,7400.0
2011-07-14 13:40:00,157.51,157.74,157.51,157.6,2400.0,125.338,125.5211,125.338,125.4097,2400.0
2011-07-14 13:45:00,157.57,157.57,157.14,157.38,2800.0,125.3858,125.3858,125.0436,125.2346,2800.0
2011-07-14 13:50:00,157.34,157.39,157.21,157.29,1600.0,125.2028,125.2426,125.0993,125.163,1600.0
2011-07-14 13:55:00,157.28,157.5,157.26,157.5,4700.0,125.155,125.3301,125.1391,125.3301,4700.0
2011-07-14 14:00:00,157.57,157.74,157.44,157.52,5400.0,125.3858,125.5211,125.2823,125.346,5400.0
2011-07-14 14:05:00,157.43,157.52,157.31,157.5,4000.0,125.2744,125.346,125.1789,125.3301,4000.0
2011-07-14 14:10:00,157.6,158.0,157.54,157.88,6300.0,125.4097,125.728,125.3619,125.6325,6300.0
2011-07-14 14:15:00,157.95,157.98,157.65,157.7,3200.0,125.6882,125.712,125.4494,125.4892,3200.0
2011-07-14 14:20:00,157.65,157.74,157.42,157.47,4300.0,125.4494,125.5211,125.2664,125.3062,4300.0
2011-07-14 14:25:00,157.34,157.5,157.25,157.38,2300.0,125.2028,125.3301,125.1311,125.2346,2300.0
2011-07-14 14:30:00,157.4,157.59,157.38,157.47,3300.0,125.2505,125.4017,125.2346,125.3062,3300.0
2011-07-14 14:35:00,157.23,157.31,156.91,156.91,9400.0,125.1152,125.1789,124.8606,124.8606,9400.0
2011-07-14 14:40:00,156.95,157.16,156.95,157.09,4200.0,124.8924,125.0595,124.8924,125.0038,4200.0
2011-07-14 14:45:00,157.16,157.18,156.84,156.84,5400.0,125.0595,125.0754,124.8049,124.8049,5400.0
2011-07-14 14:50:00,156.84,157.0,156.72,156.78,3000.0,124.8049,124.9322,124.7094,124.7571,3000.0
2011-07-14 14:55:00,156.76,156.93,156.72,156.86,4100.0,124.7412,124.8765,124.7094,124.8208,4100.0
2011-07-14 15:00:00,156.85,156.91,156.75,156.77,12100.0,124.8128,124.8606,124.7333,124.7492,12100.0
2011-07-14 15:05:00,156.72,156.79,156.25,156.35,9400.0,124.7094,124.7651,124.3354,124.415,9400.0
2011-07-14 15:10:00,156.22,156.59,156.18,156.52,9500.0,124.3115,124.606,124.2797,124.5503,9500.0
2011-07-14 15:15:00,156.55,156.6,156.26,156.6,5000.0,124.5741,124.6139,124.3434,124.6139,5000.0
2011-07-14 15:20:00,156.62,156.93,156.53,156.54,10600.0,124.6298,124.8765,124.5582,124.5662,10600.0
2011-07-14 15:25:00,156.57,156.59,156.44,156.59,6500.0,124.59,124.606,124.4866,124.606,6500.0
2011-07-14 15:30:00,156.51,156.66,156.4,156.57,15800.0,124.5423,124.6617,124.4548,124.59,15800.0
2011-07-14 15:35:00,156.61,156.82,156.59,156.64,14600.0,124.6219,124.789,124.606,124.6457,14600.0
2011-07-14 15:40:00,156.7,156.7,156.5,156.51,14200.0,124.6935,124.6935,124.5343,124.5423,14200.0
2011-07-14 15:45:00,156.52,156.61,156.36,156.55,20000.0,124.5503,124.6219,124.4229,124.5741,20000.0
2011-07-14 15:50:00,156.51,156.51,156.12,156.41,17100.0,124.5423,124.5423,124.232,124.4627,17100.0
2011-07-14 15:55:00,156.42,156.62,156.3,156.56,25700.0,124.4707,124.6298,124.3752,124.5821,25700.0
2011-07-15 09:30:00,157.55,158.2,157.55,157.99,48200.0,125.3699,125.8871,125.3699,125.72,48200.0
2011-07-15 09:35:00,158.11,158.16,157.71,158.05,6700.0,125.8155,125.8553,125.4972,125.7677,6700.0
2011-07-15 09:40:00,157.85,158.09,157.85,158.01,2800.0,125.6086,125.7996,125.6086,125.7359,2800.0
2011-07-15 09:45:00,158.03,158.36,158.01,158.31,6100.0,125.7518,126.0144,125.7359,125.9746,6100.0
2011-07-15 09:50:00,158.24,158.24,157.75,157.84,14100.0,125.9189,125.9189,125.529,125.6006,14100.0
2011-07-15 09:55:00,157.84,157.84,157.28,157.65,10900.0,125.6006,125.6006,125.155,125.4494,10900.0
2011-07-15 10:00:00,157.75,158.26,157.75,157.91,10000.0,125.529,125.9349,125.529,125.6563,10000.0
2011-07-15 10:05:00,157.95,158.17,157.42,157.69,9500.0,125.6882,125.8632,125.2664,125.4813,9500.0
2011-07-15 10:10:00,157.73,157.79,157.33,157.74,6400.0,125.5131,125.5609,125.1948,125.5211,6400.0
2011-07-15 10:15:00,157.65,157.65,157.24,157.24,6100.0,125.4494,125.4494,125.1232,125.1232,6100.0
2011-07-15 10:20:00,157.14,157.42,156.88,157.25,6800.0,125.0436,125.2664,124.8367,125.1311,6800.0
2011-07-15 10:25:00,157.18,157.39,156.92,157.39,11300.0,125.0754,125.2426,124.8686,125.2426,11300.0
2011-07-15 10:30:00,157.38,157.69,157.14,157.14,7000.0,125.2346,125.4813,125.0436,125.0436,7000.0
2011-07-15 10:35:00,157.14,157.19,156.84,156.87,5100.0,125.0436,125.0834,124.8049,124.8288,5100.0
2011-07-15 10:40:00,156.72,157.27,156.72,157.27,7300.0,124.7094,125.1471,124.7094,125.1471,7300.0
2011-07-15 10:45:00,157.22,157.28,156.92,156.92,4400.0,125.1073,125.155,124.8686,124.8686,4400.0
2011-07-15 10:50:00,156.85,157.16,156.85,157.07,2500.0,124.8128,125.0595,124.8128,124.9879,2500.0
2011-07-15 10:55:00,157.07,157.1,156.65,157.0,2600.0,124.9879,125.0118,124.6537,124.9322,2600.0
2011-07-15 11:00:00,157.0,157.13,156.87,157.03,4300.0,124.9322,125.0357,124.8288,124.9561,4300.0
2011-07-15 11:05:00,157.08,157.3,157.06,157.2,3600.0,124.9959,125.1709,124.98,125.0914,3600.0
2011-07-15 11:10:00,157.11,157.56,157.08,157.42,5000.0,125.0197,125.3778,124.9959,125.2664,5000.0
2011-07-15 11:15:00,157.54,157.62,157.2,157.2,3200.0,125.3619,125.4256,125.0914,125.0914,3200.0
2011-07-15 11:20:00,157.25,157.34,157.17,157.34,3000.0,125.1311,125.2028,125.0675,125.2028,3000.0
2011-07-15 11:25:00,157.29,157.33,157.01,157.03,8400.0,125.163,125.1948,124.9402,124.9561,8400.0
2011-07-15 11:30:00,157.03,157.04,156.91,157.01,2600.0,124.9561,124.964,124.8606,124.9402,2600.0
2011-07-15 11:35:00,156.98,157.05,156.93,156.94,2900.0,124.9163,124.972,124.8765,124.8845,2900.0
2011-07-15 11:40:00,156.95,157.0,156.78,156.89,4100.0,124.8924,124.9322,124.7571,124.8447,4100.0
2011-07-15 11:45:00,156.97,157.01,156.89,156.9,2100.0,124.9083,124.9402,124.8447,124.8526,2100.0
2011-07-15 11:50:00,156.99,157.12,156.63,156.88,11300.0,124.9243,125.0277,124.6378,124.8367,11300.0
2011-07-15 11:55:00,156.95,157.06,156.93,157.02,2100.0,124.8924,124.98,124.8765,124.9481,2100.0
2011-07-15 12:00:00,156.96,157.36,156.83,157.36,4900.0,124.9004,125.2187,124.7969,125.2187,4900.0
2011-07-15 12:05:00,157.48,157.64,157.31,157.39,1800.0,125.3142,125.4415,125.1789,125.2426,1800.0
2011-07-15 12:10:00,157.35,157.5,157.35,157.39,2700.0,125.2107,125.3301,125.2107,125.2426,2700.0
2011-07-15 12:15:00,157.46,157.46,156.98,156.98,1200.0,125.2983,125.2983,124.9163,124.9163,1200.0
2011-07-15 12:20:00,157.01,157.25,156.99,157.0,2400.0,124.9402,125.1311,124.9243,124.9322,2400.0
2011-07-15 12:25:00,157.06,157.32,157.06,157.32,1900.0,124.98,125.1869,124.98,125.1869,1900.0
2011-07-15 12:30:00,157.45,157.5,157.17,157.26,1600.0,125.2903,125.3301,125.0675,125.1391,1600.0
2011-07-15 12:35:00,157.26,157.27,157.08,157.14,1000.0,125.1391,125.1471,124.9959,125.0436,1000.0
2011-07-15 12:40:00,157.14,157.2,156.74,156.83,1900.0,125.0436,125.0914,124.7253,124.7969,1900.0
2011-07-15 12:45:00,156.82,157.07,156.75,156.93,1900.0,124.789,124.9879,124.7333,124.8765,1900.0
2011-07-15 12:50:00,157.0,157.0,156.91,156.98,1100.0,124.9322,124.9322,124.8606,124.9163,1100.0
2011-07-15 12:55:00,156.98,157.09,156.94,157.02,1900.0,124.9163,125.0038,124.8845,124.9481,1900.0
2011-07-15 13:00:00,157.02,157.09,157.01,157.02,800.0,124.9481,125.0038,124.9402,124.9481,800.0
2011-07-15 13:05:00,157.09,157.09,157.04,157.07,500.0,125.0038,125.0038,124.964,124.9879,500.0
2011-07-15 13:10:00,157.16,157.16,156.97,157.02,1200.0,125.0595,125.0595,124.9083,124.9481,1200.0
2011-07-15 13:15:00,157.05,157.05,156.95,156.95,300.0,124.972,124.972,124.8924,124.8924,300.0
2011-07-15 13:20:00,156.92,157.11,156.86,157.11,1100.0,124.8686,125.0197,124.8208,125.0197,1100.0
2011-07-15 13:25:00,157.13,157.37,157.13,157.21,9800.0,125.0357,125.2266,125.0357,125.0993,9800.0
2011-07-15 13:30:00,157.2,157.28,157.07,157.2,1300.0,125.0914,125.155,124.9879,125.0914,1300.0
2011-07-15 13:35:00,157.1,157.22,157.1,157.2,600.0,125.0118,125.1073,125.0118,125.0914,600.0
2011-07-15 13:40:00,157.14,157.21,157.12,157.21,600.0,125.0436,125.0993,125.0277,125.0993,600.0
2011-07-15 13:45:00,157.21,157.21,157.02,157.04,3000.0,125.0993,125.0993,124.9481,124.964,3000.0
2011-07-15 13:50:00,156.87,157.08,156.87,157.07,1300.0,124.8288,124.9959,124.8288,124.9879,1300.0
2011-07-15 13:55:00,157.07,157.07,156.63,156.76,4900.0,124.9879,124.9879,124.6378,124.7412,4900.0
2011-07-15 14:00:00,156.76,157.03,156.75,156.95,4600.0,124.7412,124.9561,124.7333,124.8924,4600.0
2011-07-15 14:05:00,157.09,157.18,156.99,157.13,3600.0,125.0038,125.0754,124.9243,125.0357,3600.0
2011-07-15 14:10:00,157.11,157.21,156.96,157.07,5000.0,125.0197,125.0993,124.9004,124.9879,5000.0
2011-07-15 14:15:00,157.07,157.24,157.07,157.16,1700.0,124.9879,125.1232,124.9879,125.0595,1700.0
2011-07-15 14:20:00,157.13,157.45,156.97,157.15,7400.0,125.0357,125.2903,124.9083,125.0516,7400.0
2011-07-15 14:25:00,157.15,157.15,157.04,157.07,1500.0,125.0516,125.0516,124.964,124.9879,1500.0
2011-07-15 14:30:00,157.07,157.24,157.02,157.11,3600.0,124.9879,125.1232,124.9481,125.0197,3600.0
2011-07-15 14:35:00,157.1,157.17,157.01,157.13,3600.0,125.0118,125.0675,124.9402,125.0357,3600.0
2011-07-15 14:40:00,157.2,157.22,157.03,157.13,2700.0,125.0914,125.1073,124.9561,125.0357,2700.0
2011-07-15 14:45:00,157.15,157.41,157.11,157.21,2500.0,125.0516,125.2585,125.0197,125.0993,2500.0
2011-07-15 14:50:00,157.23,157.41,157.13,157.13,4800.0,125.1152,125.2585,125.0357,125.0357,4800.0
2011-07-15 14:55:00,157.14,157.31,157.11,157.11,5200.0,125.0436,125.1789,125.0197,125.0197,5200.0
2011-07-15 15:00:00,157.16,157.28,157.06,157.06,2100.0,125.0595,125.155,124.98,124.98,2100.0
2011-07-15 15:05:00,157.03,157.38,156.86,157.36,9300.0,124.9561,125.2346,124.8208,125.2187,9300.0
2011-07-15 15:10:00,157.47,157.47,157.3,157.35,3200.0,125.3062,125.3062,125.1709,125.2107,3200.0
2011-07-15 15:15:00,157.49,157.5,157.36,157.44,3500.0,125.3221,125.3301,125.2187,125.2823,3500.0
2011-07-15 15:20:00,157.41,157.63,157.34,157.58,4900.0,125.2585,125.4335,125.2028,125.3937,4900.0
2011-07-15 15:25:00,157.61,157.72,157.44,157.61,8000.0,125.4176,125.5051,125.2823,125.4176,8000.0
2011-07-15 15:30:00,157.65,157.82,157.47,157.48,7100.0,125.4494,125.5847,125.3062,125.3142,7100.0
2011-07-15 15:35:00,157.47,157.65,157.46,157.63,5300.0,125.3062,125.4494,125.2983,125.4335,5300.0
2011-07-15 15:40:00,157.68,157.81,157.51,157.79,7800.0,125.4733,125.5768,125.338,125.5609,7800.0
2011-07-15 15:45:00,157.74,157.77,157.4,157.74,18500.0,125.5211,125.5449,125.2505,125.5211,18500.0
2011-07-15 15:50:00,157.69,157.74,157.52,157.74,11200.0,125.4813,125.5211,125.346,125.5211,11200.0
2011-07-15 15:55:00,157.7,157.71,157.48,157.62,19500.0,125.4892,125.4972,125.3142,125.4256,19500.0
2011-07-18 09:30:00,157.44,157.44,156.64,156.8,5900.0,125.2823,125.2823,124.6457,124.7731,5900.0
2011-07-18 09:35:00,156.72,157.41,156.63,157.36,14900.0,124.7094,125.2585,124.6378,125.2187,14900.0
2011-07-18 09:40:00,157.32,157.58,157.06,157.06,2400.0,125.1869,125.3937,124.98,124.98,2400.0
2011-07-18 09:45:00,157.1,157.2,156.94,156.97,1800.0,125.0118,125.0914,124.8845,124.9083,1800.0
2011-07-18 09:50:00,157.0,157.44,156.93,157.15,10100.0,124.9322,125.2823,124.8765,125.0516,10100.0
2011-07-18 09:55:00,157.12,157.12,156.91,157.08,7800.0,125.0277,125.0277,124.8606,124.9959,7800.0
2011-07-18 10:00:00,157.08,157.18,156.81,157.16,12700.0,124.9959,125.0754,124.781,125.0595,12700.0
2011-07-18 10:05:00,157.12,157.15,156.75,156.92,21500.0,125.0277,125.0516,124.7333,124.8686,21500.0
2011-07-18 10:10:00,156.9,157.0,156.64,156.7,7400.0,124.8526,124.9322,124.6457,124.6935,7400.0
2011-07-18 10:15:00,156.67,156.82,156.39,156.55,7400.0,124.6696,124.789,124.4468,124.5741,7400.0
2011-07-18 10:20:00,156.65,156.87,156.5,156.64,3600.0,124.6537,124.8288,124.5343,124.6457,3600.0
2011-07-18 10:25:00,156.67,156.92,156.67,156.77,2200.0,124.6696,124.8686,124.6696,124.7492,2200.0
2011-07-18 10:30:00,156.75,156.75,156.03,156.11,5100.0,124.7333,124.7333,124.1603,124.224,5100.0
2011-07-18 10:35:00,156.12,156.39,156.09,156.09,4300.0,124.232,124.4468,124.2081,124.2081,4300.0
2011-07-18 10:40:00,156.2,156.47,156.2,156.47,4000.0,124.2956,124.5105,124.2956,124.5105,4000.0
2011-07-18 10:45:00,156.57,156.57,156.21,156.21,6700.0,124.59,124.59,124.3036,124.3036,6700.0
2011-07-18 10:50:00,156.15,156.42,156.07,156.29,10600.0,124.2558,124.4707,124.1922,124.3672,10600.0
2011-07-18 10:55:00,156.18,156.68,156.18,156.62,9600.0,124.2797,124.6776,124.2797,124.6298,9600.0
2011-07-18 11:00:00,156.56,156.65,156.34,156.45,8200.0,124.5821,124.6537,124.407,124.4946,8200.0
2011-07-18 11:05:00,156.41,156.54,156.41,156.49,3800.0,124.4627,124.5662,124.4627,124.5264,3800.0
2011-07-18 11:10:00,156.49,156.56,156.37,156.49,21300.0,124.5264,124.5821,124.4309,124.5264,21300.0
2011-07-18 11:15:00,156.47,156.5,156.3,156.4,4700.0,124.5105,124.5343,124.3752,124.4548,4700.0
2011-07-18 11:20:00,156.43,156.47,156.3,156.31,4400.0,124.4786,124.5105,124.3752,124.3831,4400.0
2011-07-18 11:25:00,156.44,156.55,156.37,156.39,11400.0,124.4866,124.5741,124.4309,124.4468,11400.0
2011-07-18 11:30:00,156.31,156.6,156.27,156.49,11400.0,124.3831,124.6139,124.3513,124.5264,11400.0
2011-07-18 11:35:00,156.49,156.58,156.27,156.45,4200.0,124.5264,124.598,124.3513,124.4946,4200.0
2011-07-18 11:40:00,156.42,156.6,156.26,156.45,8500.0,124.4707,124.6139,124.3434,124.4946,8500.0
2011-07-18 11:45:00,156.39,156.48,156.31,156.42,1700.0,124.4468,124.5184,124.3831,124.4707,1700.0
2011-07-18 11:50:00,156.36,156.51,156.29,156.4,2900.0,124.4229,124.5423,124.3672,124.4548,2900.0
2011-07-18 11:55:00,156.34,156.34,156.03,156.16,2700.0,124.407,124.407,124.1603,124.2638,2700.0
2011-07-18 12:00:00,156.11,156.19,156.06,156.19,3900.0,124.224,124.2877,124.1842,124.2877,3900.0
2011-07-18 12:05:00,156.11,156.11,155.96,156.02,4000.0,124.224,124.224,124.1046,124.1524,4000.0
2011-07-18 12:10:00,156.0,156.13,155.92,156.13,6000.0,124.1365,124.2399,124.0728,124.2399,6000.0
2011-07-18 12:15:00,156.13,156.15,156.04,156.15,3600.0,124.2399,124.2558,124.1683,124.2558,3600.0
2011-07-18 12:20:00,156.09,156.12,155.91,155.91,1300.0,124.2081,124.232,124.0648,124.0648,1300.0
2011-07-18 12:25:00,155.95,156.0,155.65,155.66,4300.0,124.0967,124.1365,123.858,123.8659,4300.0
2011-07-18 12:30:00,155.73,155.76,155.67,155.67,3500.0,123.9216,123.9455,123.8739,123.8739,3500.0
2011-07-18 12:35:00,155.69,155.93,155.65,155.77,6600.0,123.8898,124.0808,123.858,123.9534,6600.0
2011-07-18 12:40:00,155.74,155.74,155.58,155.58,4600.0,123.9296,123.9296,123.8023,123.8023,4600.0
2011-07-18 12:45:00,155.58,155.68,155.43,155.6,5600.0,123.8023,123.8818,123.6829,123.8182,5600.0
2011-07-18 12:50:00,155.59,155.59,155.43,155.43,2500.0,123.8102,123.8102,123.6829,123.6829,2500.0
2011-07-18 12:55:00,155.43,155.71,155.43,155.6,3000.0,123.6829,123.9057,123.6829,123.8182,3000.0
2011-07-18 13:00:00,155.73,155.73,155.52,155.53,3300.0,123.9216,123.9216,123.7545,123.7625,3300.0
2011-07-18 13:05:00,155.48,155.51,155.44,155.44,2100.0,123.7227,123.7465,123.6908,123.6908,2100.0
2011-07-18 13:10:00,155.42,155.42,154.75,155.14,16800.0,123.6749,123.6749,123.1418,123.4521,16800.0
2011-07-18 13:15:00,155.12,155.26,154.97,155.09,6200.0,123.4362,123.5476,123.3168,123.4123,6200.0
2011-07-18 13:20:00,155.05,155.32,155.02,155.32,10200.0,123.3805,123.5954,123.3566,123.5954,10200.0
2011-07-18 13:25:00,155.3,155.6,155.3,155.6,8100.0,123.5794,123.8182,123.5794,123.8182,8100.0
2011-07-18 13:30:00,155.6,155.8,155.59,155.8,4400.0,123.8182,123.9773,123.8102,123.9773,4400.0
2011-07-18 13:35:00,155.86,155.87,155.55,155.58,10200.0,124.0251,124.033,123.7784,123.8023,10200.0
2011-07-18 13:40:00,155.68,155.84,155.66,155.74,5000.0,123.8818,124.0091,123.8659,123.9296,5000.0
2011-07-18 13:45:00,155.64,155.72,155.58,155.69,4500.0,123.85,123.9137,123.8023,123.8898,4500.0
2011-07-18 13:50:00,155.71,155.86,155.61,155.8,3100.0,123.9057,124.0251,123.8261,123.9773,3100.0
2011-07-18 13:55:00,155.83,155.97,155.68,155.81,7600.0,124.0012,124.1126,123.8818,123.9853,7600.0
2011-07-18 14:00:00,155.82,155.93,155.59,155.7,7700.0,123.9932,124.0808,123.8102,123.8977,7700.0
2011-07-18 14:05:00,155.75,156.12,155.75,156.1,3700.0,123.9375,124.232,123.9375,124.216,3700.0
2011-07-18 14:10:00,156.13,156.16,156.0,156.15,3500.0,124.2399,124.2638,124.1365,124.2558,3500.0
2011-07-18 14:15:00,156.16,156.28,156.1,156.17,4600.0,124.2638,124.3593,124.216,124.2717,4600.0
2011-07-18 14:20:00,156.16,156.29,156.07,156.08,3200.0,124.2638,124.3672,124.1922,124.2001,3200.0
2011-07-18 14:25:00,156.07,156.07,156.01,156.01,2000.0,124.1922,124.1922,124.1444,124.1444,2000.0
2011-07-18 14:30:00,156.02,156.1,155.74,155.84,5300.0,124.1524,124.216,123.9296,124.0091,5300.0
2011-07-18 14:35:00,155.93,156.03,155.93,156.0,2400.0,124.0808,124.1603,124.0808,124.1365,2400.0
2011-07-18 14:40:00,155.96,156.23,155.95,156.23,2700.0,124.1046,124.3195,124.0967,124.3195,2700.0
2011-07-18 14:45:00,156.16,156.28,156.07,156.07,2300.0,124.2638,124.3593,124.1922,124.1922,2300.0
2011-07-18 14:50:00,156.1,156.11,155.96,156.04,2900.0,124.216,124.224,124.1046,124.1683,2900.0
2011-07-18 14:55:00,156.01,156.35,155.97,156.35,3900.0,124.1444,124.415,124.1126,124.415,3900.0
2011-07-18 15:00:00,156.39,156.75,156.35,156.57,6400.0,124.4468,124.7333,124.415,124.59,6400.0
2011-07-18 15:05:00,156.57,156.6,156.43,156.54,4700.0,124.59,124.6139,124.4786,124.5662,4700.0
2011-07-18 15:10:00,156.44,156.54,156.39,156.39,3500.0,124.4866,124.5662,124.4468,124.4468,3500.0
2011-07-18 15:15:00,156.39,156.41,156.27,156.41,4100.0,124.4468,124.4627,124.3513,124.4627,4100.0
2011-07-18 15:20:00,156.33,156.47,156.12,156.24,3400.0,124.3991,124.5105,124.232,124.3274,3400.0
2011-07-18 15:25:00,156.27,156.33,156.06,156.22,4800.0,124.3513,124.3991,124.1842,124.3115,4800.0
2011-07-18 15:30:00,156.2,156.41,156.05,156.14,5500.0,124.2956,124.4627,124.1763,124.2479,5500.0
2011-07-18 15:35:00,156.13,156.52,155.98,156.5,5400.0,124.2399,124.5503,124.1205,124.5343,5400.0
2011-07-18 15:40:00,156.48,156.5,156.16,156.16,8300.0,124.5184,124.5343,124.2638,124.2638,8300.0
2011-07-18 15:45:00,156.09,156.36,156.03,156.27,9200.0,124.2081,124.4229,124.1603,124.3513,9200.0
2011-07-18 15:50:00,156.28,156.59,156.27,156.48,7000.0,124.3593,124.606,124.3513,124.5184,7000.0
2011-07-18 15:55:00,156.46,156.46,156.22,156.31,15900.0,124.5025,124.5025,124.3115,124.3831,15900.0
2011-07-19 09:30:00,155.49,155.49,153.33,154.17,52100.0,123.7306,123.7306,122.0118,122.6802,52100.0
2011-07-19 09:35:00,154.17,155.3,154.0,155.08,53600.0,122.6802,123.5794,122.545,123.4044,53600.0
2011-07-19 09:40:00,155.08,155.53,154.33,154.99,43700.0,123.4044,123.7625,122.8076,123.3328,43700.0
2011-07-19 09:45:00,155.03,155.08,154.32,154.43,30800.0,123.3646,123.4044,122.7996,122.8871,30800.0
2011-07-19 09:50:00,154.34,155.3,154.32,154.53,23100.0,122.8155,123.5794,122.7996,122.9667,23100.0
2011-07-19 09:55:00,154.47,154.65,153.0,153.0,65400.0,122.919,123.0622,121.7492,121.7492,65400.0
2011-07-19 10:00:00,153.1,153.62,152.79,153.36,32600.0,121.8288,122.2426,121.5821,122.0357,32600.0
2011-07-19 10:05:00,153.44,155.41,153.44,155.24,35200.0,122.0994,123.667,122.0994,123.5317,35200.0
2011-07-19 10:10:00,155.24,155.35,154.41,154.41,16500.0,123.5317,123.6192,122.8712,122.8712,16500.0
2011-07-19 10:15:00,154.42,155.05,154.38,154.45,6600.0,122.8792,123.3805,122.8474,122.9031,6600.0
2011-07-19 10:20:00,154.59,154.59,154.12,154.32,5000.0,123.0145,123.0145,122.6405,122.7996,5000.0
2011-07-19 10:25:00,154.38,155.02,154.28,154.91,13300.0,122.8474,123.3566,122.7678,123.2691,13300.0
2011-07-19 10:30:00,154.9,155.32,154.89,155.2,32700.0,123.2611,123.5954,123.2532,123.4999,32700.0
2011-07-19 10:35:00,155.17,155.27,154.97,155.11,10700.0,123.476,123.5556,123.3168,123.4283,10700.0
2011-07-19 10:40:00,155.09,155.69,154.85,155.64,13200.0,123.4123,123.8898,123.2214,123.85,13200.0
2011-07-19 10:45:00,155.59,156.2,155.46,156.12,13000.0,123.8102,124.2956,123.7068,124.232,13000.0
2011-07-19 10:50:00,156.07,156.59,155.97,156.14,16500.0,124.1922,124.606,124.1126,124.2479,16500.0
2011-07-19 10:55:00,156.15,156.33,156.0,156.09,5500.0,124.2558,124.3991,124.1365,124.2081,5500.0
2011-07-19 11:00:00,156.13,156.35,156.13,156.32,3700.0,124.2399,124.415,124.2399,124.3911,3700.0
2011-07-19 11:05:00,156.32,156.32,155.92,156.04,7000.0,124.3911,124.3911,124.0728,124.1683,7000.0
2011-07-19 11:10:00,156.05,156.17,156.0,156.13,4400.0,124.1763,124.2717,124.1365,124.2399,4400.0
2011-07-19 11:15:00,156.09,156.17,155.69,155.69,15500.0,124.2081,124.2717,123.8898,123.8898,15500.0
2011-07-19 11:20:00,155.68,155.87,155.67,155.75,36700.0,123.8818,124.033,123.8739,123.9375,36700.0
2011-07-19 11:25:00,155.75,155.8,155.65,155.7,3600.0,123.9375,123.9773,123.858,123.8977,3600.0
2011-07-19 11:30:00,155.69,155.76,155.43,155.67,11500.0,123.8898,123.9455,123.6829,123.8739,11500.0
2011-07-19 11:35:00,155.66,155.66,154.92,155.19,9000.0,123.8659,123.8659,123.2771,123.4919,9000.0
2011-07-19 11:40:00,155.13,155.13,154.59,154.89,4500.0,123.4442,123.4442,123.0145,123.2532,4500.0
2011-07-19 11:45:00,154.91,154.91,154.71,154.82,2200.0,123.2691,123.2691,123.11,123.1975,2200.0
2011-07-19 11:50:00,154.87,155.15,154.82,154.95,2700.0,123.2373,123.4601,123.1975,123.3009,2700.0
2011-07-19 11:55:00,155.05,155.06,154.76,154.88,5300.0,123.3805,123.3885,123.1497,123.2452,5300.0
2011-07-19 12:00:00,154.84,155.02,154.79,154.85,4200.0,123.2134,123.3566,123.1736,123.2214,4200.0
2011-07-19 12:05:00,154.79,154.84,154.59,154.59,2800.0,123.1736,123.2134,123.0145,123.0145,2800.0
2011-07-19 12:10:00,154.59,155.0,154.59,155.0,2800.0,123.0145,123.3407,123.0145,123.3407,2800.0
2011-07-19 12:15:00,155.08,155.38,155.04,155.09,4900.0,123.4044,123.6431,123.3725,123.4123,4900.0
2011-07-19 12:20:00,155.09,155.11,154.96,155.11,4500.0,123.4123,123.4283,123.3089,123.4283,4500.0
2011-07-19 12:25:00,155.11,155.14,155.05,155.11,1200.0,123.4283,123.4521,123.3805,123.4283,1200.0
2011-07-19 12:30:00,155.18,155.7,155.12,155.7,4700.0,123.484,123.8977,123.4362,123.8977,4700.0
2011-07-19 12:35:00,155.72,155.72,155.49,155.59,2900.0,123.9137,123.9137,123.7306,123.8102,2900.0
2011-07-19 12:40:00,155.53,155.55,155.28,155.45,4500.0,123.7625,123.7784,123.5635,123.6988,4500.0
2011-07-19 12:45:00,155.57,155.57,155.4,155.46,1700.0,123.7943,123.7943,123.659,123.7068,1700.0
2011-07-19 12:50:00,155.54,155.71,155.45,155.58,2200.0,123.7704,123.9057,123.6988,123.8023,2200.0
2011-07-19 12:55:00,155.51,155.81,155.39,155.54,27900.0,123.7465,123.9853,123.6511,123.7704,27900.0
2011-07-19 13:00:00,155.54,155.59,155.34,155.48,1600.0,123.7704,123.8102,123.6113,123.7227,1600.0
2011-07-19 13:05:00,155.5,155.57,155.35,155.35,1800.0,123.7386,123.7943,123.6192,123.6192,1800.0
2011-07-19 13:10:00,155.33,155.49,155.32,155.44,3300.0,123.6033,123.7306,123.5954,123.6908,3300.0
2011-07-19 13:15:00,155.48,156.05,155.48,156.05,4700.0,123.7227,124.1763,123.7227,124.1763,4700.0
2011-07-19 13:20:00,155.92,156.0,155.85,155.96,3700.0,124.0728,124.1365,124.0171,124.1046,3700.0
2011-07-19 13:25:00,155.96,156.13,155.92,156.13,3600.0,124.1046,124.2399,124.0728,124.2399,3600.0
2011-07-19 13:30:00,156.13,156.23,155.39,155.51,11000.0,124.2399,124.3195,123.6511,123.7465,11000.0
2011-07-19 13:35:00,155.51,155.86,155.15,155.63,8700.0,123.7465,124.0251,123.4601,123.842,8700.0
2011-07-19 13:40:00,155.59,156.17,155.5,156.12,6400.0,123.8102,124.2717,123.7386,124.232,6400.0
2011-07-19 13:45:00,156.05,156.05,155.68,155.75,2700.0,124.1763,124.1763,123.8818,123.9375,2700.0
2011-07-19 13:50:00,155.75,155.83,155.73,155.81,10600.0,123.9375,124.0012,123.9216,123.9853,10600.0
2011-07-19 13:55:00,155.86,155.98,155.86,155.98,2100.0,124.0251,124.1205,124.0251,124.1205,2100.0
2011-07-19 14:00:00,155.98,156.06,155.86,155.98,4100.0,124.1205,124.1842,124.0251,124.1205,4100.0
2011-07-19 14:05:00,156.06,156.1,155.96,156.09,3200.0,124.1842,124.216,124.1046,124.2081,3200.0
2011-07-19 14:10:00,156.11,156.21,155.97,156.07,6000.0,124.224,124.3036,124.1126,124.1922,6000.0
2011-07-19 14:15:00,156.07,156.11,155.78,155.85,5900.0,124.1922,124.224,123.9614,124.0171,5900.0
2011-07-19 14:20:00,155.85,155.94,155.76,155.8,5200.0,124.0171,124.0887,123.9455,123.9773,5200.0
2011-07-19 14:25:00,155.77,155.96,155.77,155.87,5000.0,123.9534,124.1046,123.9534,124.033,5000.0
2011-07-19 14:30:00,155.84,156.21,155.82,156.16,8300.0,124.0091,124.3036,123.9932,124.2638,8300.0
2011-07-19 14:35:00,156.16,156.32,156.16,156.32,2100.0,124.2638,124.3911,124.2638,124.3911,2100.0
2011-07-19 14:40:00,156.32,156.42,156.26,156.32,10000.0,124.3911,124.4707,124.3434,124.3911,10000.0
2011-07-19 14:45:00,156.35,156.73,156.35,156.67,5800.0,124.415,124.7174,124.415,124.6696,5800.0
2011-07-19 14:50:00,156.67,156.82,156.56,156.59,7800.0,124.6696,124.789,124.5821,124.606,7800.0
2011-07-19 14:55:00,156.63,156.63,156.3,156.34,7300.0,124.6378,124.6378,124.3752,124.407,7300.0
2011-07-19 15:00:00,156.41,156.47,156.29,156.36,7300.0,124.4627,124.5105,124.3672,124.4229,7300.0
2011-07-19 15:05:00,156.37,156.51,156.31,156.42,6400.0,124.4309,124.5423,124.3831,124.4707,6400.0
2011-07-19 15:10:00,156.46,156.56,156.37,156.43,5700.0,124.5025,124.5821,124.4309,124.4786,5700.0
2011-07-19 15:15:00,156.46,156.58,156.39,156.47,8000.0,124.5025,124.598,124.4468,124.5105,8000.0
2011-07-19 15:20:00,156.49,156.56,156.31,156.49,8100.0,124.5264,124.5821,124.3831,124.5264,8100.0
2011-07-19 15:25:00,156.49,156.49,156.24,156.4,11600.0,124.5264,124.5264,124.3274,124.4548,11600.0
2011-07-19 15:30:00,156.4,156.45,156.14,156.17,23400.0,124.4548,124.4946,124.2479,124.2717,23400.0
2011-07-19 15:35:00,156.2,156.21,155.89,155.9,23700.0,124.2956,124.3036,124.0489,124.0569,23700.0
2011-07-19 15:40:00,155.98,156.14,155.77,156.08,19400.0,124.1205,124.2479,123.9534,124.2001,19400.0
2011-07-19 15:45:00,156.12,156.54,156.07,156.32,21800.0,124.232,124.5662,124.1922,124.3911,21800.0
2011-07-19 15:50:00,156.38,156.5,156.05,156.07,17500.0,124.4388,124.5343,124.1763,124.1922,17500.0
2011-07-19 15:55:00,156.09,156.39,156.09,156.18,49700.0,124.2081,124.4468,124.2081,124.2797,49700.0
2011-07-20 09:30:00,157.45,157.65,156.94,157.04,15100.0,125.2903,125.4494,124.8845,124.964,15100.0
2011-07-20 09:35:00,157.0,157.01,156.66,156.7,6500.0,124.9322,124.9402,124.6617,124.6935,6500.0
2011-07-20 09:40:00,156.54,156.62,156.39,156.48,3800.0,124.5662,124.6298,124.4468,124.5184,3800.0
2011-07-20 09:45:00,156.54,156.54,155.72,155.72,19700.0,124.5662,124.5662,123.9137,123.9137,19700.0
2011-07-20 09:50:00,155.65,155.68,155.25,155.28,11100.0,123.858,123.8818,123.5397,123.5635,11100.0
2011-07-20 09:55:00,155.29,155.41,154.96,155.14,16900.0,123.5715,123.667,123.3089,123.4521,16900.0
2011-07-20 10:00:00,155.15,155.15,154.53,154.59,30000.0,123.4601,123.4601,122.9667,123.0145,30000.0
2011-07-20 10:05:00,154.59,154.92,154.55,154.82,9400.0,123.0145,123.2771,122.9826,123.1975,9400.0
2011-07-20 10:10:00,154.72,155.24,154.72,155.13,4800.0,123.1179,123.5317,123.1179,123.4442,4800.0
2011-07-20 10:15:00,155.05,155.05,154.72,154.91,2800.0,123.3805,123.3805,123.1179,123.2691,2800.0
2011-07-20 10:20:00,155.03,155.28,155.01,155.27,4500.0,123.3646,123.5635,123.3487,123.5556,4500.0
2011-07-20 10:25:00,155.22,155.53,155.05,155.37,4500.0,123.5158,123.7625,123.3805,123.6351,4500.0
2011-07-20 10:30:00,155.47,156.04,155.39,155.97,9000.0,123.7147,124.1683,123.6511,124.1126,9000.0
2011-07-20 10:35:00,156.01,156.01,155.8,155.92,4700.0,124.1444,124.1444,123.9773,124.0728,4700.0
2011-07-20 10:40:00,155.98,156.31,155.95,156.31,4200.0,124.1205,124.3831,124.0967,124.3831,4200.0
2011-07-20 10:45:00,156.2,156.35,156.09,156.16,6200.0,124.2956,124.415,124.2081,124.2638,6200.0
2011-07-20 10:50:00,156.07,156.07,155.84,155.97,4400.0,124.1922,124.1922,124.0091,124.1126,4400.0
2011-07-20 10:55:00,155.99,156.36,155.99,156.27,3100.0,124.1285,124.4229,124.1285,124.3513,3100.0
2011-07-20 11:00:00,156.32,156.4,155.86,155.86,11300.0,124.3911,124.4548,124.0251,124.0251,11300.0
2011-07-20 11:05:00,155.89,155.89,155.49,155.51,7000.0,124.0489,124.0489,123.7306,123.7465,7000.0
2011-07-20 11:10:00,155.53,155.63,155.44,155.59,4700.0,123.7625,123.842,123.6908,123.8102,4700.0
2011-07-20 11:15:00,155.63,155.68,155.52,155.68,2300.0,123.842,123.8818,123.7545,123.8818,2300.0
2011-07-20 11:20:00,155.6,155.81,155.6,155.62,3900.0,123.8182,123.9853,123.8182,123.8341,3900.0
2011-07-20 11:25:00,155.67,155.7,155.5,155.56,3500.0,123.8739,123.8977,123.7386,123.7863,3500.0
2011-07-20 11:30:00,155.62,155.64,155.39,155.58,3900.0,123.8341,123.85,123.6511,123.8023,3900.0
2011-07-20 11:35:00,155.6,155.6,155.5,155.55,2900.0,123.8182,123.8182,123.7386,123.7784,2900.0
2011-07-20 11:40:00,155.52,155.66,155.47,155.6,2400.0,123.7545,123.8659,123.7147,123.8182,2400.0
2011-07-20 11:45:00,155.56,155.64,155.32,155.32,3100.0,123.7863,123.85,123.5954,123.5954,3100.0
2011-07-20 11:50:00,155.22,155.35,155.22,155.35,800.0,123.5158,123.6192,123.5158,123.6192,800.0
2011-07-20 11:55:00,155.33,155.36,155.23,155.32,2300.0,123.6033,123.6272,123.5237,123.5954,2300.0
2011-07-20 12:00:00,155.33,155.61,155.33,155.6,4000.0,123.6033,123.8261,123.6033,123.8182,4000.0
2011-07-20 12:05:00,155.57,155.71,155.52,155.7,4300.0,123.7943,123.9057,123.7545,123.8977,4300.0
2011-07-20 12:10:00,155.62,155.73,155.55,155.72,2500.0,123.8341,123.9216,123.7784,123.9137,2500.0
2011-07-20 12:15:00,155.72,155.75,155.64,155.64,2600.0,123.9137,123.9375,123.85,123.85,2600.0
2011-07-20 12:20:00,155.63,155.73,155.52,155.73,4400.0,123.842,123.9216,123.7545,123.9216,4400.0
2011-07-20 12:25:00,155.76,155.77,155.64,155.64,2800.0,123.9455,123.9534,123.85,123.85,2800.0
2011-07-20 12:30:00,155.73,155.75,155.61,155.65,2800.0,123.9216,123.9375,123.8261,123.858,2800.0
2011-07-20 12:35:00,155.65,155.86,155.65,155.72,4200.0,123.858,124.0251,123.858,123.9137,4200.0
2011-07-20 12:40:00,155.7,155.78,155.67,155.69,1700.0,123.8977,123.9614,123.8739,123.8898,1700.0
2011-07-20 12:45:00,155.67,155.88,155.67,155.88,6100.0,123.8739,124.041,123.8739,124.041,6100.0
2011-07-20 12:50:00,155.88,155.95,155.78,155.93,3100.0,124.041,124.0967,123.9614,124.0808,3100.0
2011-07-20 12:55:00,155.92,155.96,155.81,155.85,3300.0,124.0728,124.1046,123.9853,124.0171,3300.0
2011-07-20 13:00:00,155.88,155.88,155.83,155.84,700.0,124.041,124.041,124.0012,124.0091,700.0
2011-07-20 13:05:00,155.84,155.89,155.66,155.7,6100.0,124.0091,124.0489,123.8659,123.8977,6100.0
2011-07-20 13:10:00,155.67,155.69,155.47,155.48,4900.0,123.8739,123.8898,123.7147,123.7227,4900.0
2011-07-20 13:15:00,155.47,155.66,155.46,155.65,2000.0,123.7147,123.8659,123.7068,123.858,2000.0
2011-07-20 13:20:00,155.69,155.88,155.69,155.88,2100.0,123.8898,124.041,123.8898,124.041,2100.0
2011-07-20 13:25:00,155.9,155.98,155.89,155.98,1800.0,124.0569,124.1205,124.0489,124.1205,1800.0
2011-07-20 13:30:00,156.02,156.05,155.87,155.87,3100.0,124.1524,124.1763,124.033,124.033,3100.0
2011-07-20 13:35:00,155.82,156.0,155.78,155.91,4800.0,123.9932,124.1365,123.9614,124.0648,4800.0
2011-07-20 13:40:00,155.9,155.96,155.81,155.89,2200.0,124.0569,124.1046,123.9853,124.0489,2200.0
2011-07-20 13:45:00,155.91,155.99,155.89,155.93,3200.0,124.0648,124.1285,124.0489,124.0808,3200.0
2011-07-20 13:50:00,155.94,156.09,155.94,156.07,2700.0,124.0887,124.2081,124.0887,124.1922,2700.0
2011-07-20 13:55:00,156.12,156.15,156.06,156.15,1800.0,124.232,124.2558,124.1842,124.2558,1800.0
2011-07-20 14:00:00,156.18,156.3,156.17,156.29,1700.0,124.2797,124.3752,124.2717,124.3672,1700.0
2011-07-20 14:05:00,156.23,156.31,156.14,156.26,4900.0,124.3195,124.3831,124.2479,124.3434,4900.0
2011-07-20 14:10:00,156.27,156.28,156.22,156.24,3400.0,124.3513,124.3593,124.3115,124.3274,3400.0
2011-07-20 14:15:00,156.26,156.39,156.26,156.28,2600.0,124.3434,124.4468,124.3434,124.3593,2600.0
2011-07-20 14:20:00,156.28,156.36,156.27,156.33,1800.0,124.3593,124.4229,124.3513,124.3991,1800.0
2011-07-20 14:25:00,156.33,156.48,156.33,156.48,3000.0,124.3991,124.5184,124.3991,124.5184,3000.0
2011-07-20 14:30:00,156.48,156.49,156.37,156.4,5100.0,124.5184,124.5264,124.4309,124.4548,5100.0
2011-07-20 14:35:00,156.38,156.38,156.25,156.25,2800.0,124.4388,124.4388,124.3354,124.3354,2800.0
2011-07-20 14:40:00,156.26,156.42,156.26,156.32,3700.0,124.3434,124.4707,124.3434,124.3911,3700.0
2011-07-20 14:45:00,156.22,156.22,155.93,155.94,2900.0,124.3115,124.3115,124.0808,124.0887,2900.0
2011-07-20 14:50:00,155.97,156.07,155.89,155.91,4000.0,124.1126,124.1922,124.0489,124.0648,4000.0
2011-07-20 14:55:00,155.89,155.93,155.86,155.87,4300.0,124.0489,124.0808,124.0251,124.033,4300.0
2011-07-20 15:00:00,155.89,156.0,155.87,155.95,2800.0,124.0489,124.1365,124.033,124.0967,2800.0
2011-07-20 15:05:00,155.91,156.05,155.88,156.04,4500.0,124.0648,124.1763,124.041,124.1683,4500.0
2011-07-20 15:10:00,156.04,156.09,155.99,156.0,7500.0,124.1683,124.2081,124.1285,124.1365,7500.0
2011-07-20 15:15:00,156.0,156.0,155.84,155.84,7500.0,124.1365,124.1365,124.0091,124.0091,7500.0
2011-07-20 15:20:00,155.79,155.8,155.47,155.54,4600.0,123.9694,123.9773,123.7147,123.7704,4600.0
2011-07-20 15:25:00,155.54,155.75,155.54,155.62,6200.0,123.7704,123.9375,123.7704,123.8341,6200.0
2011-07-20 15:30:00,155.55,155.59,155.35,155.51,17900.0,123.7784,123.8102,123.6192,123.7465,17900.0
2011-07-20 15:35:00,155.51,155.84,155.5,155.82,6200.0,123.7465,124.0091,123.7386,123.9932,6200.0
2011-07-20 15:40:00,155.81,155.83,155.64,155.64,8300.0,123.9853,124.0012,123.85,123.85,8300.0
2011-07-20 15:45:00,155.62,155.65,155.36,155.43,13100.0,123.8341,123.858,123.6272,123.6829,13100.0
2011-07-20 15:50:00,155.43,155.71,155.39,155.67,11800.0,123.6829,123.9057,123.6511,123.8739,11800.0
2011-07-20 15:55:00,155.68,155.74,155.46,155.71,16900.0,123.8818,123.9296,123.7068,123.9057,16900.0
2011-07-21 09:30:00,156.57,156.72,156.02,156.08,7200.0,124.59,124.7094,124.1524,124.2001,7200.0
2011-07-21 09:35:00,156.0,156.0,155.33,155.36,5900.0,124.1365,124.1365,123.6033,123.6272,5900.0
2011-07-21 09:40:00,155.42,155.89,155.36,155.77,8500.0,123.6749,124.0489,123.6272,123.9534,8500.0
2011-07-21 09:45:00,155.8,157.01,155.8,156.86,13500.0,123.9773,124.9402,123.9773,124.8208,13500.0
2011-07-21 09:50:00,156.92,157.3,156.86,157.09,6700.0,124.8686,125.1709,124.8208,125.0038,6700.0
2011-07-21 09:55:00,157.18,157.18,156.87,156.94,3000.0,125.0754,125.0754,124.8288,124.8845,3000.0
2011-07-21 10:00:00,156.97,157.47,156.79,157.21,8100.0,124.9083,125.3062,124.7651,125.0993,8100.0
2011-07-21 10:05:00,157.31,157.42,157.06,157.22,11100.0,125.1789,125.2664,124.98,125.1073,11100.0
2011-07-21 10:10:00,157.31,157.6,157.31,157.5,2200.0,125.1789,125.4097,125.1789,125.3301,2200.0
2011-07-21 10:15:00,157.52,157.68,157.45,157.68,2700.0,125.346,125.4733,125.2903,125.4733,2700.0
2011-07-21 10:20:00,157.71,157.77,157.61,157.63,4000.0,125.4972,125.5449,125.4176,125.4335,4000.0
2011-07-21 10:25:00,157.69,157.89,157.69,157.75,8700.0,125.4813,125.6404,125.4813,125.529,8700.0
2011-07-21 10:30:00,157.78,157.79,157.59,157.74,5600.0,125.5529,125.5609,125.4017,125.5211,5600.0
2011-07-21 10:35:00,157.68,157.79,157.61,157.67,2700.0,125.4733,125.5609,125.4176,125.4654,2700.0
2011-07-21 10:40:00,157.71,157.74,157.5,157.52,1700.0,125.4972,125.5211,125.3301,125.346,1700.0
2011-07-21 10:45:00,157.52,157.52,157.13,157.27,5400.0,125.346,125.346,125.0357,125.1471,5400.0
2011-07-21 10:50:00,157.2,157.44,157.2,157.31,1700.0,125.0914,125.2823,125.0914,125.1789,1700.0
2011-07-21 10:55:00,157.32,157.32,156.91,156.91,3500.0,125.1869,125.1869,124.8606,124.8606,3500.0
2011-07-21 11:00:00,156.92,157.14,156.92,157.07,6300.0,124.8686,125.0436,124.8686,124.9879,6300.0
2011-07-21 11:05:00,157.03,157.06,156.89,156.97,4500.0,124.9561,124.98,124.8447,124.9083,4500.0
2011-07-21 11:10:00,157.01,157.1,156.99,157.09,3700.0,124.9402,125.0118,124.9243,125.0038,3700.0
2011-07-21 11:15:00,157.07,157.12,156.94,157.04,4100.0,124.9879,125.0277,124.8845,124.964,4100.0
2011-07-21 11:20:00,157.04,157.04,156.79,156.84,2200.0,124.964,124.964,124.7651,124.8049,2200.0
2011-07-21 11:25:00,156.84,156.84,156.3,156.44,11600.0,124.8049,124.8049,124.3752,124.4866,11600.0
2011-07-21 11:30:00,156.42,156.53,156.2,156.29,4200.0,124.4707,124.5582,124.2956,124.3672,4200.0
2011-07-21 11:35:00,156.3,156.42,156.28,156.29,4100.0,124.3752,124.4707,124.3593,124.3672,4100.0
2011-07-21 11:40:00,156.26,156.33,156.01,156.11,3700.0,124.3434,124.3991,124.1444,124.224,3700.0
2011-07-21 11:45:00,156.12,156.13,155.92,156.01,7000.0,124.232,124.2399,124.0728,124.1444,7000.0
2011-07-21 11:50:00,155.92,155.92,155.74,155.79,5300.0,124.0728,124.0728,123.9296,123.9694,5300.0
2011-07-21 11:55:00,155.79,156.01,155.76,155.85,5800.0,123.9694,124.1444,123.9455,124.0171,5800.0
2011-07-21 12:00:00,155.89,155.89,155.75,155.87,12200.0,124.0489,124.0489,123.9375,124.033,12200.0
2011-07-21 12:05:00,155.87,155.87,155.76,155.84,2900.0,124.033,124.033,123.9455,124.0091,2900.0
2011-07-21 12:10:00,155.78,155.87,155.73,155.81,2400.0,123.9614,124.033,123.9216,123.9853,2400.0
2011-07-21 12:15:00,155.81,155.86,155.58,155.62,3000.0,123.9853,124.0251,123.8023,123.8341,3000.0
2011-07-21 12:20:00,155.72,155.76,155.49,155.53,9400.0,123.9137,123.9455,123.7306,123.7625,9400.0
2011-07-21 12:25:00,155.61,155.61,155.5,155.53,6400.0,123.8261,123.8261,123.7386,123.7625,6400.0
2011-07-21 12:30:00,155.51,155.63,155.43,155.55,6500.0,123.7465,123.842,123.6829,123.7784,6500.0
2011-07-21 12:35:00,155.55,155.76,155.43,155.68,8800.0,123.7784,123.9455,123.6829,123.8818,8800.0
2011-07-21 12:40:00,155.88,156.58,155.87,156.58,11000.0,124.041,124.598,124.033,124.598,11000.0
2011-07-21 12:45:00,156.65,156.81,156.25,156.39,10000.0,124.6537,124.781,124.3354,124.4468,10000.0
2011-07-21 12:50:00,156.41,156.41,155.9,155.96,10700.0,124.4627,124.4627,124.0569,124.1046,10700.0
2011-07-21 12:55:00,156.03,156.3,155.91,156.23,4800.0,124.1603,124.3752,124.0648,124.3195,4800.0
2011-07-21 13:00:00,156.18,156.31,156.13,156.27,2800.0,124.2797,124.3831,124.2399,124.3513,2800.0
2011-07-21 13:05:00,156.26,156.26,155.96,156.02,3700.0,124.3434,124.3434,124.1046,124.1524,3700.0
2011-07-21 13:10:00,156.05,156.17,155.99,156.16,2800.0,124.1763,124.2717,124.1285,124.2638,2800.0
2011-07-21 13:15:00,156.1,156.34,156.08,156.29,3200.0,124.216,124.407,124.2001,124.3672,3200.0
2011-07-21 13:20:00,156.28,156.47,156.19,156.26,5800.0,124.3593,124.5105,124.2877,124.3434,5800.0
2011-07-21 13:25:00,156.27,156.52,156.22,156.47,3700.0,124.3513,124.5503,124.3115,124.5105,3700.0
2011-07-21 13:30:00,156.47,156.53,156.38,156.38,1800.0,124.5105,124.5582,124.4388,124.4388,1800.0
2011-07-21 13:35:00,156.42,156.45,156.31,156.41,3200.0,124.4707,124.4946,124.3831,124.4627,3200.0
2011-07-21 13:40:00,156.49,156.49,156.3,156.34,2800.0,124.5264,124.5264,124.3752,124.407,2800.0
2011-07-21 13:45:00,156.34,156.38,156.27,156.27,2000.0,124.407,124.4388,124.3513,124.3513,2000.0
2011-07-21 13:50:00,156.29,156.34,156.17,156.24,3000.0,124.3672,124.407,124.2717,124.3274,3000.0
2011-07-21 13:55:00,156.22,156.28,156.09,156.28,4500.0,124.3115,124.3593,124.2081,124.3593,4500.0
2011-07-21 14:00:00,156.38,156.44,156.27,156.27,4000.0,124.4388,124.4866,124.3513,124.3513,4000.0
2011-07-21 14:05:00,156.25,156.28,156.19,156.28,5700.0,124.3354,124.3593,124.2877,124.3593,5700.0
2011-07-21 14:10:00,156.28,156.44,156.28,156.42,5600.0,124.3593,124.4866,124.3593,124.4707,5600.0
2011-07-21 14:15:00,156.44,156.52,156.15,156.15,11700.0,124.4866,124.5503,124.2558,124.2558,11700.0
2011-07-21 14:20:00,156.21,156.32,156.17,156.22,1900.0,124.3036,124.3911,124.2717,124.3115,1900.0
2011-07-21 14:25:00,156.24,156.35,156.21,156.35,4700.0,124.3274,124.415,124.3036,124.415,4700.0
2011-07-21 14:30:00,156.3,156.36,156.2,156.31,4300.0,124.3752,124.4229,124.2956,124.3831,4300.0
2011-07-21 14:35:00,156.33,156.53,156.33,156.52,4200.0,124.3991,124.5582,124.3991,124.5503,4200.0
2011-07-21 14:40:00,156.45,156.57,156.38,156.54,3600.0,124.4946,124.59,124.4388,124.5662,3600.0
2011-07-21 14:45:00,156.53,156.67,156.46,156.56,3900.0,124.5582,124.6696,124.5025,124.5821,3900.0
2011-07-21 14:50:00,156.54,156.55,156.44,156.49,3800.0,124.5662,124.5741,124.4866,124.5264,3800.0
2011-07-21 14:55:00,156.53,156.64,156.44,156.64,3600.0,124.5582,124.6457,124.4866,124.6457,3600.0
2011-07-21 15:00:00,156.61,156.72,156.4,156.49,6600.0,124.6219,124.7094,124.4548,124.5264,6600.0
2011-07-21 15:05:00,156.5,156.66,156.38,156.38,6100.0,124.5343,124.6617,124.4388,124.4388,6100.0
2011-07-21 15:10:00,156.34,156.55,156.34,156.42,5500.0,124.407,124.5741,124.407,124.4707,5500.0
2011-07-21 15:15:00,156.45,156.79,156.45,156.75,7800.0,124.4946,124.7651,124.4946,124.7333,7800.0
2011-07-21 15:20:00,156.81,156.82,156.56,156.66,9000.0,124.781,124.789,124.5821,124.6617,9000.0
2011-07-21 15:25:00,156.66,156.75,156.64,156.68,3600.0,124.6617,124.7333,124.6457,124.6776,3600.0
2011-07-21 15:30:00,156.66,156.66,156.47,156.5,8600.0,124.6617,124.6617,124.5105,124.5343,8600.0
2011-07-21 15:35:00,156.47,156.58,156.18,156.32,12100.0,124.5105,124.598,124.2797,124.3911,12100.0
2011-07-21 15:40:00,156.35,156.42,156.15,156.23,9100.0,124.415,124.4707,124.2558,124.3195,9100.0
2011-07-21 15:45:00,156.3,156.37,156.06,156.16,34500.0,124.3752,124.4309,124.1842,124.2638,34500.0
2011-07-21 15:50:00,156.16,156.25,156.02,156.04,33600.0,124.2638,124.3354,124.1524,124.1683,33600.0
2011-07-21 15:55:00,156.03,156.24,155.99,156.18,28100.0,124.1603,124.3274,124.1285,124.2797,28100.0
2011-07-22 09:30:00,156.15,156.64,156.15,156.58,5100.0,124.2558,124.6457,124.2558,124.598,5100.0
2011-07-22 09:35:00,156.6,156.6,155.99,156.1,3100.0,124.6139,124.6139,124.1285,124.216,3100.0
2011-07-22 09:40:00,156.11,156.72,155.97,156.52,4500.0,124.224,124.7094,124.1126,124.5503,4500.0
2011-07-22 09:45:00,156.43,156.43,156.01,156.16,2100.0,124.4786,124.4786,124.1444,124.2638,2100.0
2011-07-22 09:50:00,156.02,156.02,155.42,155.6,2700.0,124.1524,124.1524,123.6749,123.8182,2700.0
2011-07-22 09:55:00,155.73,155.82,155.53,155.53,2700.0,123.9216,123.9932,123.7625,123.7625,2700.0
2011-07-22 10:00:00,155.52,155.7,155.3,155.4,6900.0,123.7545,123.8977,123.5794,123.659,6900.0
2011-07-22 10:05:00,155.36,155.53,155.25,155.37,2500.0,123.6272,123.7625,123.5397,123.6351,2500.0
2011-07-22 10:10:00,155.33,155.46,155.27,155.3,22500.0,123.6033,123.7068,123.5556,123.5794,22500.0
2011-07-22 10:15:00,155.3,155.31,154.83,155.0,8500.0,123.5794,123.5874,123.2054,123.3407,8500.0
2011-07-22 10:20:00,154.99,155.09,154.73,154.78,3800.0,123.3328,123.4123,123.1259,123.1657,3800.0
2011-07-22 10:25:00,154.8,155.11,154.8,155.1,2900.0,123.1816,123.4283,123.1816,123.4203,2900.0
2011-07-22 10:30:00,155.11,155.11,154.89,154.97,3000.0,123.4283,123.4283,123.2532,123.3168,3000.0
2011-07-22 10:35:00,154.97,155.2,154.85,154.95,14300.0,123.3168,123.4999,123.2214,123.3009,14300.0
2011-07-22 10:40:00,154.96,155.15,154.86,155.1,5700.0,123.3089,123.4601,123.2293,123.4203,5700.0
2011-07-22 10:45:00,155.07,155.21,155.03,155.06,2400.0,123.3964,123.5078,123.3646,123.3885,2400.0
2011-07-22 10:50:00,155.2,155.32,155.1,155.24,5700.0,123.4999,123.5954,123.4203,123.5317,5700.0
2011-07-22 10:55:00,155.29,155.35,155.08,155.26,9600.0,123.5715,123.6192,123.4044,123.5476,9600.0
2011-07-22 11:00:00,155.35,155.75,155.35,155.54,4400.0,123.6192,123.9375,123.6192,123.7704,4400.0
2011-07-22 11:05:00,155.61,155.64,155.49,155.51,8200.0,123.8261,123.85,123.7306,123.7465,8200.0
2011-07-22 11:10:00,155.53,155.7,155.53,155.63,1700.0,123.7625,123.8977,123.7625,123.842,1700.0
2011-07-22 11:15:00,155.58,155.69,155.55,155.64,1900.0,123.8023,123.8898,123.7784,123.85,1900.0
2011-07-22 11:20:00,155.64,155.64,155.48,155.56,1200.0,123.85,123.85,123.7227,123.7863,1200.0
2011-07-22 11:25:00,155.56,155.56,155.39,155.54,2000.0,123.7863,123.7863,123.6511,123.7704,2000.0
2011-07-22 11:30:00,155.57,155.65,155.38,155.38,7300.0,123.7943,123.858,123.6431,123.6431,7300.0
2011-07-22 11:35:00,155.42,155.56,155.28,155.56,7000.0,123.6749,123.7863,123.5635,123.7863,7000.0
2011-07-22 11:40:00,155.7,155.82,155.53,155.81,1800.0,123.8977,123.9932,123.7625,123.9853,1800.0
2011-07-22 11:45:00,155.81,155.81,155.55,155.55,1500.0,123.9853,123.9853,123.7784,123.7784,1500.0
2011-07-22 11:50:00,155.55,155.56,155.37,155.43,5900.0,123.7784,123.7863,123.6351,123.6829,5900.0
2011-07-22 11:55:00,155.48,155.62,155.44,155.44,1800.0,123.7227,123.8341,123.6908,123.6908,1800.0
2011-07-22 12:00:00,155.5,155.5,155.21,155.21,1400.0,123.7386,123.7386,123.5078,123.5078,1400.0
2011-07-22 12:05:00,155.21,155.62,155.21,155.61,2200.0,123.5078,123.8341,123.5078,123.8261,2200.0
2011-07-22 12:10:00,155.61,155.7,155.54,155.66,1700.0,123.8261,123.8977,123.7704,123.8659,1700.0
2011-07-22 12:15:00,155.68,155.68,155.58,155.65,600.0,123.8818,123.8818,123.8023,123.858,600.0
2011-07-22 12:20:00,155.59,155.64,155.49,155.49,1900.0,123.8102,123.85,123.7306,123.7306,1900.0
2011-07-22 12:25:00,155.48,155.59,155.48,155.59,1000.0,123.7227,123.8102,123.7227,123.8102,1000.0
2011-07-22 12:30:00,155.56,155.56,155.46,155.46,600.0,123.7863,123.7863,123.7068,123.7068,600.0
2011-07-22 12:35:00,155.56,155.56,155.29,155.32,800.0,123.7863,123.7863,123.5715,123.5954,800.0
2011-07-22 12:40:00,155.32,155.42,155.32,155.38,700.0,123.5954,123.6749,123.5954,123.6431,700.0
2011-07-22 12:45:00,155.42,155.43,155.31,155.41,2100.0,123.6749,123.6829,123.5874,123.667,2100.0
2011-07-22 12:50:00,155.47,155.6,155.47,155.6,1300.0,123.7147,123.8182,123.7147,123.8182,1300.0
2011-07-22 12:55:00,155.57,155.7,155.47,155.67,2100.0,123.7943,123.8977,123.7147,123.8739,2100.0
2011-07-22 13:00:00,155.68,155.68,155.39,155.53,4600.0,123.8818,123.8818,123.6511,123.7625,4600.0
2011-07-22 13:05:00,155.48,155.63,155.48,155.62,2400.0,123.7227,123.842,123.7227,123.8341,2400.0
2011-07-22 13:10:00,155.67,155.77,155.61,155.74,2600.0,123.8739,123.9534,123.8261,123.9296,2600.0
2011-07-22 13:15:00,155.73,155.78,155.7,155.78,700.0,123.9216,123.9614,123.8977,123.9614,700.0
2011-07-22 13:20:00,155.79,155.8,155.68,155.68,1400.0,123.9694,123.9773,123.8818,123.8818,1400.0
2011-07-22 13:25:00,155.72,155.72,155.69,155.69,400.0,123.9137,123.9137,123.8898,123.8898,400.0
2011-07-22 13:30:00,155.69,155.76,155.62,155.69,2500.0,123.8898,123.9455,123.8341,123.8898,2500.0
2011-07-22 13:35:00,155.69,155.69,155.62,155.67,1200.0,123.8898,123.8898,123.8341,123.8739,1200.0
2011-07-22 13:40:00,155.67,155.68,155.66,155.66,600.0,123.8739,123.8818,123.8659,123.8659,600.0
2011-07-22 13:45:00,155.68,155.68,155.55,155.62,1600.0,123.8818,123.8818,123.7784,123.8341,1600.0
2011-07-22 13:50:00,155.66,155.73,155.66,155.66,1200.0,123.8659,123.9216,123.8659,123.8659,1200.0
2011-07-22 13:55:00,155.7,155.77,155.68,155.77,1400.0,123.8977,123.9534,123.8818,123.9534,1400.0
2011-07-22 14:00:00,155.79,155.81,155.69,155.69,1900.0,123.9694,123.9853,123.8898,123.8898,1900.0
2011-07-22 14:05:00,155.69,155.72,155.37,155.47,12600.0,123.8898,123.9137,123.6351,123.7147,12600.0
2011-07-22 14:10:00,155.47,155.54,155.47,155.49,2200.0,123.7147,123.7704,123.7147,123.7306,2200.0
2011-07-22 14:15:00,155.51,155.52,155.42,155.52,2500.0,123.7465,123.7545,123.6749,123.7545,2500.0
2011-07-22 14:20:00,155.52,155.55,155.46,155.5,3100.0,123.7545,123.7784,123.7068,123.7386,3100.0
2011-07-22 14:25:00,155.51,155.51,155.44,155.5,1600.0,123.7465,123.7465,123.6908,123.7386,1600.0
2011-07-22 14:30:00,155.54,155.66,155.54,155.57,4100.0,123.7704,123.8659,123.7704,123.7943,4100.0
2011-07-22 14:35:00,155.59,155.61,155.48,155.53,1800.0,123.8102,123.8261,123.7227,123.7625,1800.0
2011-07-22 14:40:00,155.54,155.57,155.52,155.53,1600.0,123.7704,123.7943,123.7545,123.7625,1600.0
2011-07-22 14:45:00,155.52,155.57,155.47,155.48,3300.0,123.7545,123.7943,123.7147,123.7227,3300.0
2011-07-22 14:50:00,155.5,155.54,155.5,155.52,400.0,123.7386,123.7704,123.7386,123.7545,400.0
2011-07-22 14:55:00,155.52,155.57,155.52,155.57,1500.0,123.7545,123.7943,123.7545,123.7943,1500.0
2011-07-22 15:00:00,155.61,155.64,155.54,155.55,4100.0,123.8261,123.85,123.7704,123.7784,4100.0
2011-07-22 15:05:00,155.56,155.59,155.48,155.54,4800.0,123.7863,123.8102,123.7227,123.7704,4800.0
2011-07-22 15:10:00,155.57,155.61,155.54,155.57,6800.0,123.7943,123.8261,123.7704,123.7943,6800.0
2011-07-22 15:15:00,155.57,155.72,155.55,155.66,5600.0,123.7943,123.9137,123.7784,123.8659,5600.0
2011-07-22 15:20:00,155.66,155.68,155.61,155.64,4500.0,123.8659,123.8818,123.8261,123.85,4500.0
2011-07-22 15:25:00,155.64,155.65,155.55,155.57,4600.0,123.85,123.858,123.7784,123.7943,4600.0
2011-07-22 15:30:00,155.5,155.57,155.44,155.45,6000.0,123.7386,123.7943,123.6908,123.6988,6000.0
2011-07-22 15:35:00,155.47,155.58,155.47,155.5,4200.0,123.7147,123.8023,123.7147,123.7386,4200.0
2011-07-22 15:40:00,155.49,155.49,155.32,155.42,11100.0,123.7306,123.7306,123.5954,123.6749,11100.0
2011-07-22 15:45:00,155.43,155.5,155.3,155.37,20700.0,123.6829,123.7386,123.5794,123.6351,20700.0
2011-07-22 15:50:00,155.34,155.37,155.24,155.29,6500.0,123.6113,123.6351,123.5317,123.5715,6500.0
2011-07-22 15:55:00,155.3,155.47,155.3,155.41,12700.0,123.5794,123.7147,123.5794,123.667,12700.0
2011-07-25 09:30:00,154.15,154.15,153.66,153.94,9100.0,122.6643,122.6643,122.2744,122.4972,9100.0
2011-07-25 09:35:00,154.05,154.39,153.99,154.39,1800.0,122.5848,122.8553,122.537,122.8553,1800.0
2011-07-25 09:40:00,154.19,154.29,153.63,153.77,6200.0,122.6962,122.7757,122.2505,122.3619,6200.0
2011-07-25 09:45:00,153.7,153.91,153.52,153.52,18900.0,122.3062,122.4734,122.163,122.163,18900.0
2011-07-25 09:50:00,153.77,153.94,153.48,153.48,7400.0,122.3619,122.4972,122.1312,122.1312,7400.0
2011-07-25 09:55:00,153.52,153.92,153.39,153.91,4200.0,122.163,122.4813,122.0596,122.4734,4200.0
2011-07-25 10:00:00,153.95,154.07,153.92,153.99,2600.0,122.5052,122.6007,122.4813,122.537,2600.0
2011-07-25 10:05:00,153.99,154.43,153.98,154.43,2900.0,122.537,122.8871,122.5291,122.8871,2900.0
2011-07-25 10:10:00,154.5,154.55,154.29,154.29,3000.0,122.9428,122.9826,122.7757,122.7757,3000.0
2011-07-25 10:15:00,154.34,154.47,154.3,154.32,1900.0,122.8155,122.919,122.7837,122.7996,1900.0
2011-07-25 10:20:00,154.36,154.5,154.24,154.42,4200.0,122.8314,122.9428,122.736,122.8792,4200.0
2011-07-25 10:25:00,154.49,154.67,154.4,154.44,4500.0,122.9349,123.0781,122.8633,122.8951,4500.0
2011-07-25 10:30:00,154.53,154.53,154.23,154.27,3000.0,122.9667,122.9667,122.728,122.7598,3000.0
2011-07-25 10:35:00,154.34,154.45,154.26,154.26,800.0,122.8155,122.9031,122.7519,122.7519,800.0
2011-07-25 10:40:00,154.33,154.63,154.33,154.49,8100.0,122.8076,123.0463,122.8076,122.9349,8100.0
2011-07-25 10:45:00,154.41,154.5,154.27,154.3,2600.0,122.8712,122.9428,122.7598,122.7837,2600.0
2011-07-25 10:50:00,154.24,154.32,153.88,154.01,3300.0,122.736,122.7996,122.4495,122.5529,3300.0
2011-07-25 10:55:00,154.08,154.13,153.9,154.13,3500.0,122.6086,122.6484,122.4654,122.6484,3500.0
2011-07-25 11:00:00,154.17,154.31,154.17,154.22,3600.0,122.6802,122.7917,122.6802,122.72,3600.0
2011-07-25 11:05:00,154.31,154.54,154.24,154.54,10700.0,122.7917,122.9747,122.736,122.9747,10700.0
2011-07-25 11:10:00,154.5,154.61,154.36,154.36,8600.0,122.9428,123.0304,122.8314,122.8314,8600.0
2011-07-25 11:15:00,154.43,154.61,154.36,154.52,8900.0,122.8871,123.0304,122.8314,122.9588,8900.0
2011-07-25 11:20:00,154.46,154.56,154.42,154.55,2800.0,122.911,122.9906,122.8792,122.9826,2800.0
2011-07-25 11:25:00,154.56,154.72,154.46,154.69,13500.0,122.9906,123.1179,122.911,123.094,13500.0
2011-07-25 11:30:00,154.64,154.95,154.64,154.93,5300.0,123.0542,123.3009,123.0542,123.285,5300.0
2011-07-25 11:35:00,154.94,155.17,154.86,155.06,8700.0,123.293,123.476,123.2293,123.3885,8700.0
2011-07-25 11:40:00,155.09,155.41,154.96,155.36,12000.0,123.4123,123.667,123.3089,123.6272,12000.0
2011-07-25 11:45:00,155.33,155.34,155.08,155.08,2600.0,123.6033,123.6113,123.4044,123.4044,2600.0
2011-07-25 11:50:00,155.05,155.25,154.99,155.23,11400.0,123.3805,123.5397,123.3328,123.5237,11400.0
2011-07-25 11:55:00,155.27,155.45,155.24,155.45,4300.0,123.5556,123.6988,123.5317,123.6988,4300.0
2011-07-25 12:00:00,155.46,155.48,155.31,155.31,2000.0,123.7068,123.7227,123.5874,123.5874,2000.0
2011-07-25 12:05:00,155.31,155.44,155.29,155.29,2300.0,123.5874,123.6908,123.5715,123.5715,2300.0
2011-07-25 12:10:00,155.29,155.46,155.29,155.46,5000.0,123.5715,123.7068,123.5715,123.7068,5000.0
2011-07-25 12:15:00,155.47,155.65,155.47,155.57,9000.0,123.7147,123.858,123.7147,123.7943,9000.0
2011-07-25 12:20:00,155.53,155.64,155.5,155.58,2200.0,123.7625,123.85,123.7386,123.8023,2200.0
2011-07-25 12:25:00,155.57,155.62,155.57,155.57,1000.0,123.7943,123.8341,123.7943,123.7943,1000.0
2011-07-25 12:30:00,155.58,155.73,155.58,155.58,5600.0,123.8023,123.9216,123.8023,123.8023,5600.0
2011-07-25 12:35:00,155.58,155.58,155.46,155.46,1900.0,123.8023,123.8023,123.7068,123.7068,1900.0
2011-07-25 12:40:00,155.46,155.56,155.45,155.51,1100.0,123.7068,123.7863,123.6988,123.7465,1100.0
2011-07-25 12:45:00,155.5,155.58,155.48,155.5,4300.0,123.7386,123.8023,123.7227,123.7386,4300.0
2011-07-25 12:50:00,155.58,155.58,155.44,155.47,2400.0,123.8023,123.8023,123.6908,123.7147,2400.0
2011-07-25 12:55:00,155.34,155.53,155.34,155.48,2300.0,123.6113,123.7625,123.6113,123.7227,2300.0
2011-07-25 13:00:00,155.51,155.51,155.43,155.51,1900.0,123.7465,123.7465,123.6829,123.7465,1900.0
2011-07-25 13:05:00,155.56,155.69,155.47,155.52,6800.0,123.7863,123.8898,123.7147,123.7545,6800.0
2011-07-25 13:10:00,155.58,155.69,155.53,155.61,14800.0,123.8023,123.8898,123.7625,123.8261,14800.0
2011-07-25 13:15:00,155.64,155.69,155.58,155.62,13700.0,123.85,123.8898,123.8023,123.8341,13700.0
2011-07-25 13:20:00,155.62,155.68,155.58,155.64,7400.0,123.8341,123.8818,123.8023,123.85,7400.0
2011-07-25 13:25:00,155.64,155.73,155.58,155.62,11100.0,123.85,123.9216,123.8023,123.8341,11100.0
2011-07-25 13:30:00,155.63,155.81,155.63,155.81,3200.0,123.842,123.9853,123.842,123.9853,3200.0
2011-07-25 13:35:00,155.76,155.8,155.69,155.69,5500.0,123.9455,123.9773,123.8898,123.8898,5500.0
2011-07-25 13:40:00,155.69,155.73,155.67,155.73,4400.0,123.8898,123.9216,123.8739,123.9216,4400.0
2011-07-25 13:45:00,155.75,155.88,155.71,155.81,6700.0,123.9375,124.041,123.9057,123.9853,6700.0
2011-07-25 13:50:00,155.79,155.83,155.7,155.73,6100.0,123.9694,124.0012,123.8977,123.9216,6100.0
2011-07-25 13:55:00,155.71,155.74,155.67,155.7,4000.0,123.9057,123.9296,123.8739,123.8977,4000.0
2011-07-25 14:00:00,155.68,155.81,155.68,155.78,6300.0,123.8818,123.9853,123.8818,123.9614,6300.0
2011-07-25 14:05:00,155.79,155.84,155.74,155.77,19000.0,123.9694,124.0091,123.9296,123.9534,19000.0
2011-07-25 14:10:00,155.78,155.9,155.77,155.83,12800.0,123.9614,124.0569,123.9534,124.0012,12800.0
2011-07-25 14:15:00,155.81,155.88,155.79,155.88,3400.0,123.9853,124.041,123.9694,124.041,3400.0
2011-07-25 14:20:00,155.86,155.88,155.81,155.88,3300.0,124.0251,124.041,123.9853,124.041,3300.0
2011-07-25 14:25:00,155.86,155.92,155.82,155.85,2800.0,124.0251,124.0728,123.9932,124.0171,2800.0
2011-07-25 14:30:00,155.86,155.91,155.83,155.87,5500.0,124.0251,124.0648,124.0012,124.033,5500.0
2011-07-25 14:35:00,155.87,155.9,155.56,155.61,5200.0,124.033,124.0569,123.7863,123.8261,5200.0
2011-07-25 14:40:00,155.59,155.75,155.58,155.75,11300.0,123.8102,123.9375,123.8023,123.9375,11300.0
2011-07-25 14:45:00,155.69,155.69,155.57,155.68,5500.0,123.8898,123.8898,123.7943,123.8818,5500.0
2011-07-25 14:50:00,155.7,155.85,155.63,155.75,4000.0,123.8977,124.0171,123.842,123.9375,4000.0
2011-07-25 14:55:00,155.76,155.86,155.71,155.77,18300.0,123.9455,124.0251,123.9057,123.9534,18300.0
2011-07-25 15:00:00,155.77,155.77,155.46,155.47,7800.0,123.9534,123.9534,123.7068,123.7147,7800.0
2011-07-25 15:05:00,155.45,155.45,155.28,155.31,4400.0,123.6988,123.6988,123.5635,123.5874,4400.0
2011-07-25 15:10:00,155.34,155.34,155.16,155.26,4000.0,123.6113,123.6113,123.468,123.5476,4000.0
2011-07-25 15:15:00,155.26,155.47,155.26,155.37,6700.0,123.5476,123.7147,123.5476,123.6351,6700.0
2011-07-25 15:20:00,155.36,155.37,155.18,155.18,4700.0,123.6272,123.6351,123.484,123.484,4700.0
2011-07-25 15:25:00,155.18,155.29,155.04,155.29,9200.0,123.484,123.5715,123.3725,123.5715,9200.0
2011-07-25 15:30:00,155.27,155.4,155.15,155.39,7000.0,123.5556,123.659,123.4601,123.6511,7000.0
2011-07-25 15:35:00,155.38,155.48,155.31,155.39,9300.0,123.6431,123.7227,123.5874,123.6511,9300.0
2011-07-25 15:40:00,155.4,155.4,155.12,155.14,10400.0,123.659,123.659,123.4362,123.4521,10400.0
2011-07-25 15:45:00,155.14,155.14,154.81,154.83,11100.0,123.4521,123.4521,123.1895,123.2054,11100.0
2011-07-25 15:50:00,154.84,154.95,154.77,154.94,11500.0,123.2134,123.3009,123.1577,123.293,11500.0
2011-07-25 15:55:00,154.9,154.92,154.75,154.84,16800.0,123.2611,123.2771,123.1418,123.2134,16800.0
2011-07-26 09:30:00,154.48,154.48,153.69,153.84,6800.0,122.9269,122.9269,122.2983,122.4177,6800.0
2011-07-26 09:35:00,153.48,153.48,152.81,152.84,10000.0,122.1312,122.1312,121.598,121.6219,10000.0
2011-07-26 09:40:00,152.97,153.21,152.81,153.01,32500.0,121.7254,121.9163,121.598,121.7572,32500.0
2011-07-26 09:45:00,152.71,152.87,152.71,152.86,2200.0,121.5185,121.6458,121.5185,121.6378,2200.0
2011-07-26 09:50:00,152.87,152.99,152.57,152.57,3000.0,121.6458,121.7413,121.4071,121.4071,3000.0
2011-07-26 09:55:00,152.44,152.56,152.02,152.19,8100.0,121.3036,121.3991,120.9694,121.1047,8100.0
2011-07-26 10:00:00,152.2,153.01,152.03,152.77,20700.0,121.1126,121.7572,120.9774,121.5662,20700.0
2011-07-26 10:05:00,152.75,152.75,152.3,152.3,3800.0,121.5503,121.5503,121.1922,121.1922,3800.0
2011-07-26 10:10:00,152.41,152.59,152.39,152.55,4400.0,121.2797,121.423,121.2638,121.3911,4400.0
2011-07-26 10:15:00,152.63,152.69,152.36,152.48,13000.0,121.4548,121.5025,121.2399,121.3354,13000.0
2011-07-26 10:20:00,152.32,152.53,152.32,152.53,1900.0,121.2081,121.3752,121.2081,121.3752,1900.0
2011-07-26 10:25:00,152.39,152.41,152.15,152.18,3700.0,121.2638,121.2797,121.0728,121.0967,3700.0
2011-07-26 10:30:00,152.24,152.25,152.05,152.15,5500.0,121.1445,121.1524,120.9933,121.0728,5500.0
2011-07-26 10:35:00,152.3,152.3,151.94,151.94,4100.0,121.1922,121.1922,120.9057,120.9057,4100.0
2011-07-26 10:40:00,151.96,152.2,151.94,152.09,7000.0,120.9216,121.1126,120.9057,121.0251,7000.0
2011-07-26 10:45:00,152.07,152.2,152.02,152.02,4200.0,121.0092,121.1126,120.9694,120.9694,4200.0
2011-07-26 10:50:00,152.11,152.12,151.95,151.95,6800.0,121.041,121.049,120.9137,120.9137,6800.0
2011-07-26 10:55:00,151.95,151.95,151.7,151.88,6600.0,120.9137,120.9137,120.7148,120.858,6600.0
2011-07-26 11:00:00,151.88,151.94,151.77,151.8,4700.0,120.858,120.9057,120.7705,120.7943,4700.0
2011-07-26 11:05:00,151.76,152.02,151.75,151.98,5600.0,120.7625,120.9694,120.7545,120.9376,5600.0
2011-07-26 11:10:00,151.97,151.97,151.7,151.72,5400.0,120.9296,120.9296,120.7148,120.7307,5400.0
2011-07-26 11:15:00,151.69,151.77,151.56,151.56,7800.0,120.7068,120.7705,120.6033,120.6033,7800.0
2011-07-26 11:20:00,151.56,151.64,151.43,151.46,10600.0,120.6033,120.667,120.4999,120.5238,10600.0
2011-07-26 11:25:00,151.48,151.48,151.15,151.15,19700.0,120.5397,120.5397,120.2771,120.2771,19700.0
2011-07-26 11:30:00,151.19,151.2,151.07,151.12,5600.0,120.3089,120.3169,120.2134,120.2532,5600.0
2011-07-26 11:35:00,151.17,151.17,151.02,151.02,9800.0,120.293,120.293,120.1736,120.1736,9800.0
2011-07-26 11:40:00,151.09,151.14,150.95,150.99,6300.0,120.2293,120.2691,120.1179,120.1498,6300.0
2011-07-26 11:45:00,150.98,151.01,150.9,150.9,11200.0,120.1418,120.1657,120.0782,120.0782,11200.0
2011-07-26 11:50:00,150.86,150.93,150.76,150.78,10800.0,120.0463,120.102,119.9668,119.9827,10800.0
2011-07-26 11:55:00,150.78,150.78,150.52,150.52,7100.0,119.9827,119.9827,119.7758,119.7758,7100.0
2011-07-26 12:00:00,150.54,150.77,150.52,150.77,6000.0,119.7917,119.9747,119.7758,119.9747,6000.0
2011-07-26 12:05:00,150.79,150.94,150.78,150.89,4100.0,119.9906,120.11,119.9827,120.0702,4100.0
2011-07-26 12:10:00,150.8,150.96,150.8,150.96,2700.0,119.9986,120.1259,119.9986,120.1259,2700.0
2011-07-26 12:15:00,150.97,151.12,150.94,151.01,5300.0,120.1339,120.2532,120.11,120.1657,5300.0
2011-07-26 12:20:00,151.01,151.03,150.89,150.89,3100.0,120.1657,120.1816,120.0702,120.0702,3100.0
2011-07-26 12:25:00,150.9,150.92,150.34,150.39,29700.0,120.0782,120.0941,119.6325,119.6723,29700.0
2011-07-26 12:30:00,150.39,150.72,150.38,150.72,4200.0,119.6723,119.9349,119.6644,119.9349,4200.0
2011-07-26 12:35:00,150.68,150.76,150.67,150.69,3400.0,119.9031,119.9668,119.8951,119.9111,3400.0
2011-07-26 12:40:00,150.75,150.77,150.72,150.77,800.0,119.9588,119.9747,119.9349,119.9747,800.0
2011-07-26 12:45:00,150.8,150.81,150.48,150.59,3100.0,119.9986,120.0065,119.7439,119.8315,3100.0
2011-07-26 12:50:00,150.55,150.62,150.51,150.58,2500.0,119.7996,119.8553,119.7678,119.8235,2500.0
2011-07-26 12:55:00,150.62,150.66,150.58,150.66,2500.0,119.8553,119.8872,119.8235,119.8872,2500.0
2011-07-26 13:00:00,150.66,150.85,150.56,150.76,4400.0,119.8872,120.0384,119.8076,119.9668,4400.0
2011-07-26 13:05:00,150.77,150.81,150.7,150.7,2200.0,119.9747,120.0065,119.919,119.919,2200.0
2011-07-26 13:10:00,150.71,150.71,150.55,150.55,3700.0,119.927,119.927,119.7996,119.7996,3700.0
2011-07-26 13:15:00,150.58,150.62,150.44,150.44,3800.0,119.8235,119.8553,119.7121,119.7121,3800.0
2011-07-26 13:20:00,150.4,150.4,150.29,150.3,2900.0,119.6803,119.6803,119.5928,119.6007,2900.0
2011-07-26 13:25:00,150.33,150.57,150.33,150.54,4400.0,119.6246,119.8156,119.6246,119.7917,4400.0
2011-07-26 13:30:00,150.51,150.53,150.43,150.53,4600.0,119.7678,119.7837,119.7042,119.7837,4600.0
2011-07-26 13:35:00,150.5,150.56,150.49,150.55,3200.0,119.7599,119.8076,119.7519,119.7996,3200.0
2011-07-26 13:40:00,150.47,150.47,150.34,150.34,3400.0,119.736,119.736,119.6325,119.6325,3400.0
2011-07-26 13:45:00,150.33,150.39,150.25,150.27,6600.0,119.6246,119.6723,119.5609,119.5768,6600.0
2011-07-26 13:50:00,150.29,150.41,150.29,150.4,2000.0,119.5928,119.6882,119.5928,119.6803,2000.0
2011-07-26 13:55:00,150.36,150.45,150.34,150.45,4600.0,119.6485,119.7201,119.6325,119.7201,4600.0
2011-07-26 14:00:00,150.45,150.68,150.42,150.57,4500.0,119.7201,119.9031,119.6962,119.8156,4500.0
2011-07-26 14:05:00,150.58,150.73,150.56,150.73,2300.0,119.8235,119.9429,119.8076,119.9429,2300.0
2011-07-26 14:10:00,150.73,150.83,150.59,150.82,5900.0,119.9429,120.0225,119.8315,120.0145,5900.0
2011-07-26 14:15:00,150.8,150.83,150.73,150.81,5600.0,119.9986,120.0225,119.9429,120.0065,5600.0
2011-07-26 14:20:00,150.81,150.86,150.73,150.81,7900.0,120.0065,120.0463,119.9429,120.0065,7900.0
2011-07-26 14:25:00,150.79,150.82,150.72,150.79,4400.0,119.9906,120.0145,119.9349,119.9906,4400.0
2011-07-26 14:30:00,150.79,150.79,150.59,150.67,5800.0,119.9906,119.9906,119.8315,119.8951,5800.0
2011-07-26 14:35:00,150.65,150.7,150.54,150.57,5300.0,119.8792,119.919,119.7917,119.8156,5300.0
2011-07-26 14:40:00,150.54,150.58,150.39,150.39,10700.0,119.7917,119.8235,119.6723,119.6723,10700.0
2011-07-26 14:45:00,150.4,150.4,150.3,150.34,5600.0,119.6803,119.6803,119.6007,119.6325,5600.0
2011-07-26 14:50:00,150.34,150.54,150.32,150.43,5500.0,119.6325,119.7917,119.6166,119.7042,5500.0
2011-07-26 14:55:00,150.42,150.47,150.25,150.27,5900.0,119.6962,119.736,119.5609,119.5768,5900.0
2011-07-26 15:00:00,150.27,150.47,150.26,150.47,5100.0,119.5768,119.736,119.5689,119.736,5100.0
2011-07-26 15:05:00,150.47,150.47,150.35,150.47,5000.0,119.736,119.736,119.6405,119.736,5000.0
2011-07-26 15:10:00,150.45,150.52,150.42,150.52,8700.0,119.7201,119.7758,119.6962,119.7758,8700.0
2011-07-26 15:15:00,150.52,150.52,150.39,150.5,7700.0,119.7758,119.7758,119.6723,119.7599,7700.0
2011-07-26 15:20:00,150.53,150.57,150.4,150.41,7900.0,119.7837,119.8156,119.6803,119.6882,7900.0
2011-07-26 15:25:00,150.37,150.38,150.25,150.3,8000.0,119.6564,119.6644,119.5609,119.6007,8000.0
2011-07-26 15:30:00,150.33,150.36,150.23,150.27,15200.0,119.6246,119.6485,119.545,119.5768,15200.0
2011-07-26 15:35:00,150.28,150.39,150.25,150.32,12600.0,119.5848,119.6723,119.5609,119.6166,12600.0
2011-07-26 15:40:00,150.27,150.34,150.11,150.14,11300.0,119.5768,119.6325,119.4495,119.4734,11300.0
2011-07-26 15:45:00,150.11,150.11,149.63,149.63,27200.0,119.4495,119.4495,119.0676,119.0676,27200.0
2011-07-26 15:50:00,149.63,149.84,149.55,149.84,22600.0,119.0676,119.2347,119.0039,119.2347,22600.0
2011-07-26 15:55:00,149.84,150.1,149.84,150.05,37200.0,119.2347,119.4416,119.2347,119.4018,37200.0
2011-07-27 09:30:00,150.0,150.0,148.81,148.81,13600.0,119.362,119.362,118.415,118.415,13600.0
2011-07-27 09:35:00,148.81,148.81,147.98,147.99,8800.0,118.415,118.415,117.7546,117.7625,8800.0
2011-07-27 09:40:00,148.01,148.11,147.65,147.93,8500.0,117.7784,117.858,117.492,117.7148,8500.0
2011-07-27 09:45:00,147.98,148.0,147.73,147.93,4200.0,117.7546,117.7705,117.5556,117.7148,4200.0
2011-07-27 09:50:00,147.93,147.95,147.6,147.6,4400.0,117.7148,117.7307,117.4522,117.4522,4400.0
2011-07-27 09:55:00,147.59,147.61,147.29,147.5,6200.0,117.4442,117.4602,117.2055,117.3726,6200.0
2011-07-27 10:00:00,147.5,147.52,147.27,147.27,6400.0,117.3726,117.3885,117.1896,117.1896,6400.0
2011-07-27 10:05:00,147.32,147.32,146.66,146.66,6300.0,117.2294,117.2294,116.7042,116.7042,6300.0
2011-07-27 10:10:00,146.66,146.94,146.59,146.83,5800.0,116.7042,116.927,116.6485,116.8395,5800.0
2011-07-27 10:15:00,146.91,146.91,146.56,146.71,6700.0,116.9031,116.9031,116.6246,116.744,6700.0
2011-07-27 10:20:00,146.7,146.81,146.5,146.62,27100.0,116.736,116.8236,116.5769,116.6724,27100.0
2011-07-27 10:25:00,146.67,146.82,146.62,146.7,14600.0,116.7121,116.8315,116.6724,116.736,14600.0
2011-07-27 10:30:00,146.55,146.59,146.43,146.45,15900.0,116.6167,116.6485,116.5212,116.5371,15900.0
2011-07-27 10:35:00,146.45,146.98,146.32,146.95,15200.0,116.5371,116.9588,116.4336,116.935,15200.0
2011-07-27 10:40:00,146.88,147.25,146.71,147.18,7400.0,116.8793,117.1737,116.744,117.118,7400.0
2011-07-27 10:45:00,147.22,147.59,147.14,147.58,9100.0,117.1498,117.4442,117.0862,117.4363,9100.0
2011-07-27 10:50:00,147.6,148.25,147.59,148.18,21200.0,117.4522,117.9694,117.4442,117.9137,21200.0
2011-07-27 10:55:00,148.26,148.45,148.14,148.43,13400.0,117.9774,118.1286,117.8819,118.1127,13400.0
2011-07-27 11:00:00,148.36,148.38,148.15,148.28,10200.0,118.057,118.0729,117.8899,117.9933,10200.0
2011-07-27 11:05:00,148.3,148.34,148.19,148.26,6400.0,118.0092,118.041,117.9217,117.9774,6400.0
2011-07-27 11:10:00,148.24,148.3,148.17,148.21,5300.0,117.9615,118.0092,117.9058,117.9376,5300.0
2011-07-27 11:15:00,148.28,148.63,148.28,148.63,6400.0,117.9933,118.2718,117.9933,118.2718,6400.0
2011-07-27 11:20:00,148.64,148.76,148.47,148.76,16200.0,118.2798,118.3753,118.1445,118.3753,16200.0
2011-07-27 11:25:00,148.77,149.09,148.6,149.09,25700.0,118.3832,118.6379,118.2479,118.6379,25700.0
2011-07-27 11:30:00,149.08,149.65,149.08,149.51,24600.0,118.6299,119.0835,118.6299,118.9721,24600.0
2011-07-27 11:35:00,149.51,149.91,149.49,149.91,24900.0,118.9721,119.2904,118.9562,119.2904,24900.0
2011-07-27 11:40:00,149.89,150.4,149.89,150.39,27400.0,119.2745,119.6803,119.2745,119.6723,27400.0
2011-07-27 11:45:00,150.29,150.61,150.16,150.2,30000.0,119.5928,119.8474,119.4893,119.5211,30000.0
2011-07-27 11:50:00,150.21,150.21,149.71,149.83,6600.0,119.5291,119.5291,119.1312,119.2267,6600.0
2011-07-27 11:55:00,149.77,149.79,149.54,149.69,4900.0,119.179,119.1949,118.9959,119.1153,4900.0
2011-07-27 12:00:00,149.6,149.66,149.44,149.44,5000.0,119.0437,119.0914,118.9164,118.9164,5000.0
2011-07-27 12:05:00,149.44,149.53,149.16,149.31,8100.0,118.9164,118.988,118.6936,118.8129,8100.0
2011-07-27 12:10:00,149.39,149.88,149.39,149.75,14500.0,118.8766,119.2665,118.8766,119.163,14500.0
2011-07-27 12:15:00,149.69,149.69,149.54,149.64,1800.0,119.1153,119.1153,118.9959,119.0755,1800.0
2011-07-27 12:20:00,149.56,149.71,149.44,149.65,3700.0,119.0119,119.1312,118.9164,119.0835,3700.0
2011-07-27 12:25:00,149.62,149.73,149.58,149.73,2300.0,119.0596,119.1471,119.0278,119.1471,2300.0
2011-07-27 12:30:00,149.69,149.96,149.66,149.82,11000.0,119.1153,119.3302,119.0914,119.2188,11000.0
2011-07-27 12:35:00,149.75,149.88,149.68,149.84,4000.0,119.163,119.2665,119.1073,119.2347,4000.0
2011-07-27 12:40:00,149.84,150.12,149.81,150.06,5100.0,119.2347,119.4575,119.2108,119.4097,5100.0
2011-07-27 12:45:00,150.01,150.04,149.8,149.91,3100.0,119.3699,119.3938,119.2028,119.2904,3100.0
2011-07-27 12:50:00,149.91,150.03,149.78,149.97,4900.0,119.2904,119.3859,119.1869,119.3381,4900.0
2011-07-27 12:55:00,149.97,150.0,149.81,149.82,3800.0,119.3381,119.362,119.2108,119.2188,3800.0
2011-07-27 13:00:00,149.83,149.95,149.71,149.72,10300.0,119.2267,119.3222,119.1312,119.1392,10300.0
2011-07-27 13:05:00,149.72,149.91,149.59,149.86,4500.0,119.1392,119.2904,119.0357,119.2506,4500.0
2011-07-27 13:10:00,149.86,149.97,149.68,149.7,8600.0,119.2506,119.3381,119.1073,119.1233,8600.0
2011-07-27 13:15:00,149.71,149.77,149.58,149.71,4200.0,119.1312,119.179,119.0278,119.1312,4200.0
2011-07-27 13:20:00,149.66,149.72,149.55,149.57,4300.0,119.0914,119.1392,119.0039,119.0198,4300.0
2011-07-27 13:25:00,149.62,149.86,149.62,149.76,5500.0,119.0596,119.2506,119.0596,119.171,5500.0
2011-07-27 13:30:00,149.73,149.73,149.66,149.68,2400.0,119.1471,119.1471,119.0914,119.1073,2400.0
2011-07-27 13:35:00,149.67,149.73,149.37,149.44,3500.0,119.0994,119.1471,118.8607,118.9164,3500.0
2011-07-27 13:40:00,149.45,149.61,149.32,149.6,9200.0,118.9243,119.0516,118.8209,119.0437,9200.0
2011-07-27 13:45:00,149.66,149.66,149.53,149.53,1300.0,119.0914,119.0914,118.988,118.988,1300.0
2011-07-27 13:50:00,149.56,149.58,149.5,149.58,1600.0,119.0119,119.0278,118.9641,119.0278,1600.0
2011-07-27 13:55:00,149.56,149.64,149.53,149.6,1300.0,119.0119,119.0755,118.988,119.0437,1300.0
2011-07-27 14:00:00,149.53,149.68,149.38,149.61,6000.0,118.988,119.1073,118.8686,119.0516,6000.0
2011-07-27 14:05:00,149.67,149.7,149.49,149.6,3100.0,119.0994,119.1233,118.9562,119.0437,3100.0
2011-07-27 14:10:00,149.58,149.62,149.37,149.47,3300.0,119.0278,119.0596,118.8607,118.9402,3300.0
2011-07-27 14:15:00,149.47,149.49,149.31,149.38,3500.0,118.9402,118.9562,118.8129,118.8686,3500.0
2011-07-27 14:20:00,149.34,149.38,149.29,149.33,5200.0,118.8368,118.8686,118.797,118.8288,5200.0
2011-07-27 14:25:00,149.31,149.31,149.0,149.09,9300.0,118.8129,118.8129,118.5662,118.6379,9300.0
2011-07-27 14:30:00,149.09,149.15,149.0,149.09,5300.0,118.6379,118.6856,118.5662,118.6379,5300.0
2011-07-27 14:35:00,149.04,149.13,148.96,149.06,19400.0,118.5981,118.6697,118.5344,118.614,19400.0
2011-07-27 14:40:00,149.09,149.21,149.0,149.02,5900.0,118.6379,118.7333,118.5662,118.5822,5900.0
2011-07-27 14:45:00,149.02,149.28,149.01,149.18,5900.0,118.5822,118.789,118.5742,118.7095,5900.0
2011-07-27 14:50:00,149.14,149.14,149.0,149.05,12200.0,118.6776,118.6776,118.5662,118.606,12200.0
2011-07-27 14:55:00,149.0,149.21,149.0,149.09,8800.0,118.5662,118.7333,118.5662,118.6379,8800.0
2011-07-27 15:00:00,149.18,149.2,149.0,149.04,5900.0,118.7095,118.7254,118.5662,118.5981,5900.0
2011-07-27 15:05:00,149.04,149.07,148.87,148.92,18700.0,118.5981,118.6219,118.4628,118.5026,18700.0
2011-07-27 15:10:00,148.95,149.0,148.79,148.92,15300.0,118.5265,118.5662,118.3991,118.5026,15300.0
2011-07-27 15:15:00,148.91,148.96,148.66,148.71,20200.0,118.4946,118.5344,118.2957,118.3355,20200.0
2011-07-27 15:20:00,148.71,148.71,148.22,148.41,15300.0,118.3355,118.3355,117.9456,118.0967,15300.0
2011-07-27 15:25:00,148.49,148.78,148.47,148.78,8300.0,118.1604,118.3912,118.1445,118.3912,8300.0
2011-07-27 15:30:00,148.77,149.11,148.77,149.09,14000.0,118.3832,118.6538,118.3832,118.6379,14000.0
2011-07-27 15:35:00,149.08,149.11,148.93,149.09,13000.0,118.6299,118.6538,118.5105,118.6379,13000.0
2011-07-27 15:40:00,149.02,149.19,148.94,149.01,13400.0,118.5822,118.7174,118.5185,118.5742,13400.0
2011-07-27 15:45:00,148.96,148.96,148.54,148.62,17700.0,118.5344,118.5344,118.2002,118.2639,17700.0
2011-07-27 15:50:00,148.59,148.91,148.49,148.88,20600.0,118.24,118.4946,118.1604,118.4707,20600.0
2011-07-27 15:55:00,148.92,149.12,148.71,148.71,39100.0,118.5026,118.6617,118.3355,118.3355,39100.0
2011-07-28 09:30:00,148.76,149.14,147.83,149.0,8300.0,118.3753,118.6776,117.6352,118.5662,8300.0
2011-07-28 09:35:00,148.97,149.17,148.68,148.96,2500.0,118.5424,118.7015,118.3116,118.5344,2500.0
2011-07-28 09:40:00,148.97,149.18,148.59,149.13,4300.0,118.5424,118.7095,118.24,118.6697,4300.0
2011-07-28 09:45:00,148.97,149.97,148.97,149.79,4700.0,118.5424,119.3381,118.5424,119.1949,4700.0
2011-07-28 09:50:00,149.68,150.31,149.68,150.18,11200.0,119.1073,119.6087,119.1073,119.5052,11200.0
2011-07-28 09:55:00,150.17,150.48,150.03,150.48,13000.0,119.4973,119.7439,119.3859,119.7439,13000.0
2011-07-28 10:00:00,150.48,150.78,150.21,150.77,20400.0,119.7439,119.9827,119.5291,119.9747,20400.0
2011-07-28 10:05:00,150.65,151.25,150.65,151.08,17000.0,119.8792,120.3567,119.8792,120.2214,17000.0
2011-07-28 10:10:00,151.12,151.26,150.98,151.26,6500.0,120.2532,120.3646,120.1418,120.3646,6500.0
2011-07-28 10:15:00,151.25,151.47,151.23,151.47,5500.0,120.3567,120.5317,120.3408,120.5317,5500.0
2011-07-28 10:20:00,151.46,151.53,151.25,151.36,4000.0,120.5238,120.5795,120.3567,120.4442,4000.0
2011-07-28 10:25:00,151.36,151.51,151.12,151.43,5400.0,120.4442,120.5636,120.2532,120.4999,5400.0
2011-07-28 10:30:00,151.43,151.5,150.59,150.93,28100.0,120.4999,120.5556,119.8315,120.102,28100.0
2011-07-28 10:35:00,151.0,151.05,150.89,150.94,7000.0,120.1577,120.1975,120.0702,120.11,7000.0
2011-07-28 10:40:00,151.01,151.62,150.96,151.62,7700.0,120.1657,120.6511,120.1259,120.6511,7700.0
2011-07-28 10:45:00,151.59,151.59,151.39,151.59,4000.0,120.6272,120.6272,120.4681,120.6272,4000.0
2011-07-28 10:50:00,151.57,151.57,151.39,151.56,6400.0,120.6113,120.6113,120.4681,120.6033,6400.0
2011-07-28 10:55:00,151.55,151.74,151.55,151.71,7900.0,120.5954,120.7466,120.5954,120.7227,7900.0
2011-07-28 11:00:00,151.7,151.78,151.52,151.75,8300.0,120.7148,120.7784,120.5715,120.7545,8300.0
2011-07-28 11:05:00,151.75,151.84,151.61,151.77,3400.0,120.7545,120.8262,120.6431,120.7705,3400.0
2011-07-28 11:10:00,151.82,151.82,151.62,151.73,6300.0,120.8102,120.8102,120.6511,120.7386,6300.0
2011-07-28 11:15:00,151.74,151.92,151.66,151.9,5800.0,120.7466,120.8898,120.6829,120.8739,5800.0
2011-07-28 11:20:00,151.91,152.25,151.83,152.17,7400.0,120.8819,121.1524,120.8182,121.0888,7400.0
2011-07-28 11:25:00,152.13,152.51,152.13,152.4,10600.0,121.0569,121.3593,121.0569,121.2718,10600.0
2011-07-28 11:30:00,152.4,152.56,152.36,152.56,13400.0,121.2718,121.3991,121.2399,121.3991,13400.0
2011-07-28 11:35:00,152.51,152.55,152.44,152.54,4500.0,121.3593,121.3911,121.3036,121.3832,4500.0
2011-07-28 11:40:00,152.49,152.78,152.44,152.72,6800.0,121.3434,121.5742,121.3036,121.5264,6800.0
2011-07-28 11:45:00,152.69,152.82,152.61,152.75,6600.0,121.5025,121.606,121.4389,121.5503,6600.0
2011-07-28 11:50:00,152.71,152.93,152.57,152.76,11500.0,121.5185,121.6935,121.4071,121.5582,11500.0
2011-07-28 11:55:00,152.76,152.81,152.63,152.8,13100.0,121.5582,121.598,121.4548,121.5901,13100.0
2011-07-28 12:00:00,152.8,152.84,152.5,152.53,8800.0,121.5901,121.6219,121.3514,121.3752,8800.0
2011-07-28 12:05:00,152.54,152.54,152.33,152.35,7100.0,121.3832,121.3832,121.2161,121.232,7100.0
2011-07-28 12:10:00,152.35,152.35,152.02,152.02,3200.0,121.232,121.232,120.9694,120.9694,3200.0
2011-07-28 12:15:00,152.02,152.06,151.53,151.53,9800.0,120.9694,121.0012,120.5795,120.5795,9800.0
2011-07-28 12:20:00,151.54,151.68,151.43,151.55,14400.0,120.5874,120.6988,120.4999,120.5954,14400.0
2011-07-28 12:25:00,151.57,151.6,151.42,151.55,13400.0,120.6113,120.6352,120.4919,120.5954,13400.0
2011-07-28 12:30:00,151.56,151.79,151.51,151.79,2000.0,120.6033,120.7864,120.5636,120.7864,2000.0
2011-07-28 12:35:00,151.74,151.8,151.41,151.47,5000.0,120.7466,120.7943,120.484,120.5317,5000.0
2011-07-28 12:40:00,151.54,151.61,151.4,151.44,4900.0,120.5874,120.6431,120.476,120.5079,4900.0
2011-07-28 12:45:00,151.45,151.6,151.35,151.41,3800.0,120.5158,120.6352,120.4362,120.484,3800.0
2011-07-28 12:50:00,151.41,151.41,151.24,151.39,3400.0,120.484,120.484,120.3487,120.4681,3400.0
2011-07-28 12:55:00,151.48,151.54,151.44,151.44,5700.0,120.5397,120.5874,120.5079,120.5079,5700.0
2011-07-28 13:00:00,151.48,151.48,151.22,151.31,8600.0,120.5397,120.5397,120.3328,120.4044,8600.0
2011-07-28 13:05:00,151.31,151.34,151.23,151.27,2900.0,120.4044,120.4283,120.3408,120.3726,2900.0
2011-07-28 13:10:00,151.34,151.45,151.24,151.3,4700.0,120.4283,120.5158,120.3487,120.3965,4700.0
2011-07-28 13:15:00,151.25,151.33,151.12,151.12,5400.0,120.3567,120.4203,120.2532,120.2532,5400.0
2011-07-28 13:20:00,151.09,151.09,150.78,150.85,3600.0,120.2293,120.2293,119.9827,120.0384,3600.0
2011-07-28 13:25:00,150.83,151.15,150.72,151.15,2900.0,120.0225,120.2771,119.9349,120.2771,2900.0
2011-07-28 13:30:00,151.02,151.07,150.82,150.86,2800.0,120.1736,120.2134,120.0145,120.0463,2800.0
2011-07-28 13:35:00,150.93,151.03,150.82,150.92,3800.0,120.102,120.1816,120.0145,120.0941,3800.0
2011-07-28 13:40:00,150.97,151.15,150.81,150.91,5100.0,120.1339,120.2771,120.0065,120.0861,5100.0
2011-07-28 13:45:00,150.92,150.94,150.69,150.86,4500.0,120.0941,120.11,119.9111,120.0463,4500.0
2011-07-28 13:50:00,150.86,150.87,150.65,150.66,3400.0,120.0463,120.0543,119.8792,119.8872,3400.0
2011-07-28 13:55:00,150.64,150.75,150.57,150.71,4600.0,119.8713,119.9588,119.8156,119.927,4600.0
2011-07-28 14:00:00,150.71,150.76,150.61,150.68,3200.0,119.927,119.9668,119.8474,119.9031,3200.0
2011-07-28 14:05:00,150.67,150.67,150.33,150.35,7500.0,119.8951,119.8951,119.6246,119.6405,7500.0
2011-07-28 14:10:00,150.3,150.32,150.1,150.18,5400.0,119.6007,119.6166,119.4416,119.5052,5400.0
2011-07-28 14:15:00,150.23,150.27,150.1,150.1,7000.0,119.545,119.5768,119.4416,119.4416,7000.0
2011-07-28 14:20:00,150.1,150.26,150.07,150.11,5200.0,119.4416,119.5689,119.4177,119.4495,5200.0
2011-07-28 14:25:00,150.11,150.12,149.87,149.98,7300.0,119.4495,119.4575,119.2585,119.3461,7300.0
2011-07-28 14:30:00,149.92,150.04,149.76,149.94,6000.0,119.2983,119.3938,119.171,119.3142,6000.0
2011-07-28 14:35:00,149.94,149.94,149.74,149.75,3000.0,119.3142,119.3142,119.1551,119.163,3000.0
2011-07-28 14:40:00,149.77,150.1,149.75,150.03,9200.0,119.179,119.4416,119.163,119.3859,9200.0
2011-07-28 14:45:00,150.05,150.11,149.95,150.0,4800.0,119.4018,119.4495,119.3222,119.362,4800.0
2011-07-28 14:50:00,150.12,150.34,150.12,150.31,5500.0,119.4575,119.6325,119.4575,119.6087,5500.0
2011-07-28 14:55:00,150.26,150.27,150.09,150.09,5200.0,119.5689,119.5768,119.4336,119.4336,5200.0
2011-07-28 15:00:00,150.05,150.08,149.78,149.8,6200.0,119.4018,119.4256,119.1869,119.2028,6200.0
2011-07-28 15:05:00,149.79,150.01,149.73,149.93,5500.0,119.1949,119.3699,119.1471,119.3063,5500.0
2011-07-28 15:10:00,149.93,150.0,149.83,149.83,7100.0,119.3063,119.362,119.2267,119.2267,7100.0
2011-07-28 15:15:00,149.87,149.87,149.66,149.78,6300.0,119.2585,119.2585,119.0914,119.1869,6300.0
2011-07-28 15:20:00,149.77,149.81,149.56,149.63,8100.0,119.179,119.2108,119.0119,119.0676,8100.0
2011-07-28 15:25:00,149.61,149.64,149.38,149.4,5200.0,119.0516,119.0755,118.8686,118.8845,5200.0
2011-07-28 15:30:00,149.39,149.59,149.35,149.35,9800.0,118.8766,119.0357,118.8447,118.8447,9800.0
2011-07-28 15:35:00,149.34,149.62,149.33,149.55,17900.0,118.8368,119.0596,118.8288,119.0039,17900.0
2011-07-28 15:40:00,149.56,149.58,149.11,149.15,21400.0,119.0119,119.0278,118.6538,118.6856,21400.0
2011-07-28 15:45:00,149.09,149.21,148.76,148.99,32400.0,118.6379,118.7333,118.3753,118.5583,32400.0
2011-07-28 15:50:00,149.01,149.13,148.92,149.11,24200.0,118.5742,118.6697,118.5026,118.6538,24200.0
2011-07-28 15:55:00,149.08,149.1,148.75,148.85,67300.0,118.6299,118.6458,118.3673,118.4469,67300.0
2011-07-29 09:30:00,146.33,147.78,146.33,147.03,5000.0,116.4416,117.5954,116.4416,116.9986,5000.0
2011-07-29 09:35:00,146.88,147.16,146.71,146.86,4400.0,116.8793,117.1021,116.744,116.8633,4400.0
2011-07-29 09:40:00,146.78,147.09,146.54,146.64,3500.0,116.7997,117.0464,116.6087,116.6883,3500.0
2011-07-29 09:45:00,146.54,147.25,146.45,147.02,6300.0,116.6087,117.1737,116.5371,116.9907,6300.0
2011-07-29 09:50:00,147.08,147.66,147.08,147.48,4400.0,117.0384,117.4999,117.0384,117.3567,4400.0
2011-07-29 09:55:00,147.61,148.24,147.53,148.24,2600.0,117.4602,117.9615,117.3965,117.9615,2600.0
2011-07-29 10:00:00,148.23,148.23,147.49,147.89,11000.0,117.9535,117.9535,117.3647,117.683,11000.0
2011-07-29 10:05:00,147.89,148.25,147.84,148.18,6700.0,117.683,117.9694,117.6432,117.9137,6700.0
2011-07-29 10:10:00,148.08,148.17,147.89,147.99,3100.0,117.8342,117.9058,117.683,117.7625,3100.0
2011-07-29 10:15:00,148.0,148.18,147.73,147.78,5800.0,117.7705,117.9137,117.5556,117.5954,5800.0
2011-07-29 10:20:00,147.86,148.4,147.86,148.38,10600.0,117.6591,118.0888,117.6591,118.0729,10600.0
2011-07-29 10:25:00,148.39,148.47,148.09,148.24,5000.0,118.0808,118.1445,117.8421,117.9615,5000.0
2011-07-29 10:30:00,148.2,148.42,148.11,148.31,8000.0,117.9296,118.1047,117.858,118.0172,8000.0
2011-07-29 10:35:00,148.31,148.4,147.86,148.16,6800.0,118.0172,118.0888,117.6591,117.8978,6800.0
2011-07-29 10:40:00,148.07,148.17,147.81,147.86,2500.0,117.8262,117.9058,117.6193,117.6591,2500.0
2011-07-29 10:45:00,147.89,148.45,147.73,148.39,3500.0,117.683,118.1286,117.5556,118.0808,3500.0
2011-07-29 10:50:00,148.45,148.92,148.45,148.92,7100.0,118.1286,118.5026,118.1286,118.5026,7100.0
2011-07-29 10:55:00,148.92,149.09,148.87,148.99,4800.0,118.5026,118.6379,118.4628,118.5583,4800.0
2011-07-29 11:00:00,148.99,149.06,148.95,148.95,13500.0,118.5583,118.614,118.5265,118.5265,13500.0
2011-07-29 11:05:00,149.01,149.45,148.96,149.43,10000.0,118.5742,118.9243,118.5344,118.9084,10000.0
2011-07-29 11:10:00,149.44,149.56,149.02,149.02,3900.0,118.9164,119.0119,118.5822,118.5822,3900.0
2011-07-29 11:15:00,149.17,149.36,149.17,149.34,2200.0,118.7015,118.8527,118.7015,118.8368,2200.0
2011-07-29 11:20:00,149.35,149.48,149.25,149.48,2100.0,118.8447,118.9482,118.7652,118.9482,2100.0
2011-07-29 11:25:00,149.41,149.41,148.97,148.97,3000.0,118.8925,118.8925,118.5424,118.5424,3000.0
2011-07-29 11:30:00,148.94,149.0,148.77,148.87,2500.0,118.5185,118.5662,118.3832,118.4628,2500.0
2011-07-29 11:35:00,148.84,148.88,148.71,148.81,1300.0,118.4389,118.4707,118.3355,118.415,1300.0
2011-07-29 11:40:00,148.81,148.99,148.8,148.89,1600.0,118.415,118.5583,118.4071,118.4787,1600.0
2011-07-29 11:45:00,148.89,149.06,148.55,148.62,2700.0,118.4787,118.614,118.2082,118.2639,2700.0
2011-07-29 11:50:00,148.58,148.84,148.58,148.81,2400.0,118.232,118.4389,118.232,118.415,2400.0
2011-07-29 11:55:00,148.79,148.83,148.71,148.83,2100.0,118.3991,118.431,118.3355,118.431,2100.0
2011-07-29 12:00:00,148.78,148.87,148.43,148.53,4700.0,118.3912,118.4628,118.1127,118.1922,4700.0
2011-07-29 12:05:00,148.51,148.52,148.4,148.52,3400.0,118.1763,118.1843,118.0888,118.1843,3400.0
2011-07-29 12:10:00,148.46,148.56,148.22,148.32,9400.0,118.1365,118.2161,117.9456,118.0251,9400.0
2011-07-29 12:15:00,148.24,148.47,148.14,148.4,3100.0,117.9615,118.1445,117.8819,118.0888,3100.0
2011-07-29 12:20:00,148.36,148.5,148.36,148.49,2800.0,118.057,118.1684,118.057,118.1604,2800.0
2011-07-29 12:25:00,148.54,148.65,148.42,148.45,2800.0,118.2002,118.2877,118.1047,118.1286,2800.0
2011-07-29 12:30:00,148.52,148.56,148.2,148.31,3600.0,118.1843,118.2161,117.9296,118.0172,3600.0
2011-07-29 12:35:00,148.33,148.67,148.33,148.66,4700.0,118.0331,118.3036,118.0331,118.2957,4700.0
2011-07-29 12:40:00,148.6,148.83,148.58,148.78,2600.0,118.2479,118.431,118.232,118.3912,2600.0
2011-07-29 12:45:00,148.78,148.78,148.51,148.52,1800.0,118.3912,118.3912,118.1763,118.1843,1800.0
2011-07-29 12:50:00,148.56,148.64,148.47,148.47,5200.0,118.2161,118.2798,118.1445,118.1445,5200.0
2011-07-29 12:55:00,148.44,148.64,148.44,148.46,3300.0,118.1206,118.2798,118.1206,118.1365,3300.0
2011-07-29 13:00:00,148.5,148.57,148.34,148.34,2500.0,118.1684,118.2241,118.041,118.041,2500.0
2011-07-29 13:05:00,148.35,148.55,148.31,148.48,1700.0,118.049,118.2082,118.0172,118.1525,1700.0
2011-07-29 13:10:00,148.55,148.6,148.51,148.6,1500.0,118.2082,118.2479,118.1763,118.2479,1500.0
2011-07-29 13:15:00,148.49,148.61,148.29,148.42,11600.0,118.1604,118.2559,118.0013,118.1047,11600.0
2011-07-29 13:20:00,148.43,148.91,148.42,148.91,3400.0,118.1127,118.4946,118.1047,118.4946,3400.0
2011-07-29 13:25:00,148.85,148.85,148.69,148.77,900.0,118.4469,118.4469,118.3196,118.3832,900.0
2011-07-29 13:30:00,148.73,148.73,148.55,148.71,3600.0,118.3514,118.3514,118.2082,118.3355,3600.0
2011-07-29 13:35:00,148.68,148.88,148.68,148.84,2200.0,118.3116,118.4707,118.3116,118.4389,2200.0
2011-07-29 13:40:00,148.91,149.02,148.87,148.96,4300.0,118.4946,118.5822,118.4628,118.5344,4300.0
2011-07-29 13:45:00,149.01,149.16,149.0,149.16,3000.0,118.5742,118.6936,118.5662,118.6936,3000.0
2011-07-29 13:50:00,149.3,149.3,149.08,149.11,4500.0,118.805,118.805,118.6299,118.6538,4500.0
2011-07-29 13:55:00,149.13,149.33,149.08,149.31,3600.0,118.6697,118.8288,118.6299,118.8129,3600.0
2011-07-29 14:00:00,149.34,149.36,149.16,149.25,5300.0,118.8368,118.8527,118.6936,118.7652,5300.0
2011-07-29 14:05:00,149.31,149.62,149.31,149.48,15600.0,118.8129,119.0596,118.8129,118.9482,15600.0
2011-07-29 14:10:00,149.52,149.52,149.3,149.45,6100.0,118.98,118.98,118.805,118.9243,6100.0
2011-07-29 14:15:00,149.47,149.51,149.33,149.35,7000.0,118.9402,118.9721,118.8288,118.8447,7000.0
2011-07-29 14:20:00,149.31,149.42,149.07,149.14,13000.0,118.8129,118.9005,118.6219,118.6776,13000.0
2011-07-29 14:25:00,149.17,149.26,149.03,149.25,6700.0,118.7015,118.7731,118.5901,118.7652,6700.0
2011-07-29 14:30:00,149.3,149.31,149.06,149.24,2900.0,118.805,118.8129,118.614,118.7572,2900.0
2011-07-29 14:35:00,149.18,149.47,149.12,149.47,3300.0,118.7095,118.9402,118.6617,118.9402,3300.0
2011-07-29 14:40:00,149.48,149.6,149.27,149.28,5300.0,118.9482,119.0437,118.7811,118.789,5300.0
2011-07-29 14:45:00,149.26,149.32,149.15,149.3,3500.0,118.7731,118.8209,118.6856,118.805,3500.0
2011-07-29 14:50:00,149.3,149.56,149.27,149.43,4300.0,118.805,119.0119,118.7811,118.9084,4300.0
2011-07-29 14:55:00,149.47,149.5,149.21,149.23,5600.0,118.9402,118.9641,118.7333,118.7493,5600.0
2011-07-29 15:00:00,149.17,149.33,149.08,149.29,10400.0,118.7015,118.8288,118.6299,118.797,10400.0
2011-07-29 15:05:00,149.22,149.47,149.21,149.46,2100.0,118.7413,118.9402,118.7333,118.9323,2100.0
2011-07-29 15:10:00,149.44,149.47,149.23,149.29,8900.0,118.9164,118.9402,118.7493,118.797,8900.0
2011-07-29 15:15:00,149.29,149.6,149.29,149.44,14300.0,118.797,119.0437,118.797,118.9164,14300.0
2011-07-29 15:20:00,149.5,149.5,149.2,149.3,8600.0,118.9641,118.9641,118.7254,118.805,8600.0
2011-07-29 15:25:00,149.27,149.32,149.12,149.24,9400.0,118.7811,118.8209,118.6617,118.7572,9400.0
2011-07-29 15:30:00,149.25,149.25,149.0,149.11,12200.0,118.7652,118.7652,118.5662,118.6538,12200.0
2011-07-29 15:35:00,149.11,149.22,149.05,149.21,10100.0,118.6538,118.7413,118.606,118.7333,10100.0
2011-07-29 15:40:00,149.22,149.42,149.17,149.24,11800.0,118.7413,118.9005,118.7015,118.7572,11800.0
2011-07-29 15:45:00,149.19,149.2,148.5,148.54,28800.0,118.7174,118.7254,118.1684,118.2002,28800.0
2011-07-29 15:50:00,148.51,148.69,148.46,148.69,21600.0,118.1763,118.3196,118.1365,118.3196,21600.0
2011-07-29 15:55:00,148.67,148.8,148.37,148.45,51000.0,118.3036,118.4071,118.0649,118.1286,51000.0
2011-08-01 09:30:00,149.59,149.76,149.33,149.37,9100.0,119.0357,119.171,118.8288,118.8607,9100.0
2011-08-01 09:35:00,149.37,149.48,149.09,149.23,6900.0,118.8607,118.9482,118.6379,118.7493,6900.0
2011-08-01 09:40:00,149.18,149.18,148.26,148.89,29200.0,118.7095,118.7095,117.9774,118.4787,29200.0
2011-08-01 09:45:00,148.84,148.84,148.62,148.79,7600.0,118.4389,118.4389,118.2639,118.3991,7600.0
2011-08-01 09:50:00,148.74,148.78,148.62,148.68,6200.0,118.3593,118.3912,118.2639,118.3116,6200.0
2011-08-01 09:55:00,148.64,148.71,148.61,148.71,5400.0,118.2798,118.3355,118.2559,118.3355,5400.0
2011-08-01 10:00:00,148.69,148.69,146.82,147.07,27100.0,118.3196,118.3196,116.8315,117.0304,27100.0
2011-08-01 10:05:00,146.96,147.29,146.88,147.13,11800.0,116.9429,117.2055,116.8793,117.0782,11800.0
2011-08-01 10:10:00,147.14,147.72,146.71,147.56,9300.0,117.0862,117.5477,116.744,117.4204,9300.0
2011-08-01 10:15:00,147.49,148.16,147.4,148.05,7100.0,117.3647,117.8978,117.293,117.8103,7100.0
2011-08-01 10:20:00,148.06,148.71,148.06,148.24,13900.0,117.8182,118.3355,117.8182,117.9615,13900.0
2011-08-01 10:25:00,148.18,148.42,148.04,148.04,4900.0,117.9137,118.1047,117.8023,117.8023,4900.0
2011-08-01 10:30:00,147.96,148.04,147.71,147.83,4200.0,117.7387,117.8023,117.5397,117.6352,4200.0
2011-08-01 10:35:00,147.68,148.13,147.68,147.98,9000.0,117.5159,117.8739,117.5159,117.7546,9000.0
2011-08-01 10:40:00,147.93,148.25,147.91,148.09,8700.0,117.7148,117.9694,117.6989,117.8421,8700.0
2011-08-01 10:45:00,148.16,148.16,147.9,148.0,14600.0,117.8978,117.8978,117.6909,117.7705,14600.0
2011-08-01 10:50:00,147.96,148.0,147.8,147.87,39700.0,117.7387,117.7705,117.6113,117.667,39700.0
2011-08-01 10:55:00,147.92,147.96,147.74,147.84,18100.0,117.7068,117.7387,117.5636,117.6432,18100.0
2011-08-01 11:00:00,147.91,147.91,147.27,147.32,24600.0,117.6989,117.6989,117.1896,117.2294,24600.0
2011-08-01 11:05:00,147.34,147.4,147.15,147.28,5500.0,117.2453,117.293,117.0941,117.1976,5500.0
2011-08-01 11:10:00,147.29,147.44,147.0,147.17,5300.0,117.2055,117.3249,116.9747,117.11,5300.0
2011-08-01 11:15:00,147.33,147.35,147.13,147.2,1600.0,117.2373,117.2533,117.0782,117.1339,1600.0
2011-08-01 11:20:00,147.18,147.59,147.15,147.43,7100.0,117.118,117.4442,117.0941,117.3169,7100.0
2011-08-01 11:25:00,147.38,147.77,147.36,147.56,5400.0,117.2771,117.5875,117.2612,117.4204,5400.0
2011-08-01 11:30:00,147.5,147.54,147.03,147.13,10800.0,117.3726,117.4044,116.9986,117.0782,10800.0
2011-08-01 11:35:00,146.94,147.37,146.94,147.3,25500.0,116.927,117.2692,116.927,117.2135,25500.0
2011-08-01 11:40:00,147.17,147.18,146.63,146.63,4600.0,117.11,117.118,116.6803,116.6803,4600.0
2011-08-01 11:45:00,146.78,146.91,146.63,146.86,7300.0,116.7997,116.9031,116.6803,116.8633,7300.0
2011-08-01 11:50:00,146.78,146.87,146.71,146.78,3900.0,116.7997,116.8713,116.744,116.7997,3900.0
2011-08-01 11:55:00,146.63,146.67,146.15,146.15,7000.0,116.6803,116.7121,116.2984,116.2984,7000.0
2011-08-01 12:00:00,146.14,146.52,146.14,146.52,6000.0,116.2904,116.5928,116.2904,116.5928,6000.0
2011-08-01 12:05:00,146.48,146.51,146.23,146.36,11900.0,116.561,116.5848,116.362,116.4655,11900.0
2011-08-01 12:10:00,146.31,146.37,146.18,146.18,4600.0,116.4257,116.4734,116.3222,116.3222,4600.0
2011-08-01 12:15:00,146.1,146.22,145.87,146.02,10600.0,116.2586,116.3541,116.0756,116.1949,10600.0
2011-08-01 12:20:00,146.13,146.16,145.85,146.03,8000.0,116.2824,116.3063,116.0596,116.2029,8000.0
2011-08-01 12:25:00,145.99,146.36,145.99,146.31,3000.0,116.171,116.4655,116.171,116.4257,3000.0
2011-08-01 12:30:00,146.36,146.39,146.13,146.16,6800.0,116.4655,116.4893,116.2824,116.3063,6800.0
2011-08-01 12:35:00,146.18,146.29,146.14,146.14,4700.0,116.3222,116.4098,116.2904,116.2904,4700.0
2011-08-01 12:40:00,146.18,146.2,146.04,146.09,5400.0,116.3222,116.3381,116.2108,116.2506,5400.0
2011-08-01 12:45:00,146.08,146.21,146.0,146.2,3700.0,116.2427,116.3461,116.179,116.3381,3700.0
2011-08-01 12:50:00,146.2,146.41,146.18,146.39,3000.0,116.3381,116.5053,116.3222,116.4893,3000.0
2011-08-01 12:55:00,146.34,146.38,145.99,146.16,3400.0,116.4496,116.4814,116.171,116.3063,3400.0
2011-08-01 13:00:00,146.21,146.27,146.04,146.21,4000.0,116.3461,116.3939,116.2108,116.3461,4000.0
2011-08-01 13:05:00,146.12,146.12,145.77,145.92,15600.0,116.2745,116.2745,115.996,116.1153,15600.0
2011-08-01 13:10:00,145.92,146.06,145.92,145.99,7200.0,116.1153,116.2267,116.1153,116.171,7200.0
2011-08-01 13:15:00,145.94,146.18,145.9,146.18,8200.0,116.1313,116.3222,116.0994,116.3222,8200.0
2011-08-01 13:20:00,146.27,146.28,146.17,146.22,2800.0,116.3939,116.4018,116.3143,116.3541,2800.0
2011-08-01 13:25:00,146.16,146.29,146.07,146.09,4400.0,116.3063,116.4098,116.2347,116.2506,4400.0
2011-08-01 13:30:00,146.14,146.3,146.14,146.25,10300.0,116.2904,116.4177,116.2904,116.3779,10300.0
2011-08-01 13:35:00,146.22,146.35,146.21,146.33,7400.0,116.3541,116.4575,116.3461,116.4416,7400.0
2011-08-01 13:40:00,146.32,146.37,146.3,146.37,2000.0,116.4336,116.4734,116.4177,116.4734,2000.0
2011-08-01 13:45:00,146.38,146.41,146.21,146.26,2800.0,116.4814,116.5053,116.3461,116.3859,2800.0
2011-08-01 13:50:00,146.21,146.42,146.21,146.39,3900.0,116.3461,116.5132,116.3461,116.4893,3900.0
2011-08-01 13:55:00,146.41,146.48,146.32,146.46,7800.0,116.5053,116.561,116.4336,116.545,7800.0
2011-08-01 14:00:00,146.44,146.52,146.4,146.52,13200.0,116.5291,116.5928,116.4973,116.5928,13200.0
2011-08-01 14:05:00,146.52,146.52,146.15,146.18,9000.0,116.5928,116.5928,116.2984,116.3222,9000.0
2011-08-01 14:10:00,146.15,146.2,145.92,145.93,5000.0,116.2984,116.3381,116.1153,116.1233,5000.0
2011-08-01 14:15:00,145.97,146.12,145.66,145.93,7900.0,116.1551,116.2745,115.9084,116.1233,7900.0
2011-08-01 14:20:00,145.92,146.07,145.77,145.77,2800.0,116.1153,116.2347,115.996,115.996,2800.0
2011-08-01 14:25:00,145.82,145.99,145.8,145.95,9400.0,116.0358,116.171,116.0198,116.1392,9400.0
2011-08-01 14:30:00,145.95,146.33,145.95,146.23,13700.0,116.1392,116.4416,116.1392,116.362,13700.0
2011-08-01 14:35:00,146.22,146.29,146.11,146.24,13900.0,116.3541,116.4098,116.2665,116.37,13900.0
2011-08-01 14:40:00,146.25,146.47,146.24,146.24,13300.0,116.3779,116.553,116.37,116.37,13300.0
2011-08-01 14:45:00,146.26,146.53,146.26,146.41,8600.0,116.3859,116.6007,116.3859,116.5053,8600.0
2011-08-01 14:50:00,146.41,146.5,146.23,146.5,4400.0,116.5053,116.5769,116.362,116.5769,4400.0
2011-08-01 14:55:00,146.54,146.91,146.51,146.82,7700.0,116.6087,116.9031,116.5848,116.8315,7700.0
2011-08-01 15:00:00,146.78,146.96,146.66,146.96,14400.0,116.7997,116.9429,116.7042,116.9429,14400.0
2011-08-01 15:05:00,146.96,147.06,146.95,147.03,18700.0,116.9429,117.0225,116.935,116.9986,18700.0
2011-08-01 15:10:00,147.03,147.17,146.95,147.17,13800.0,116.9986,117.11,116.935,117.11,13800.0
2011-08-01 15:15:00,147.14,147.26,146.93,146.99,22400.0,117.0862,117.1816,116.919,116.9668,22400.0
2011-08-01 15:20:00,146.99,147.26,146.97,147.22,13000.0,116.9668,117.1816,116.9509,117.1498,13000.0
2011-08-01 15:25:00,147.25,147.37,147.23,147.3,4500.0,117.1737,117.2692,117.1578,117.2135,4500.0
2011-08-01 15:30:00,147.32,147.37,147.1,147.25,18600.0,117.2294,117.2692,117.0543,117.1737,18600.0
2011-08-01 15:35:00,147.24,147.76,147.1,147.76,18400.0,117.1657,117.5795,117.0543,117.5795,18400.0
2011-08-01 15:40:00,147.76,147.8,147.57,147.66,12100.0,117.5795,117.6113,117.4283,117.4999,12100.0
2011-08-01 15:45:00,147.65,147.76,147.34,147.34,12600.0,117.492,117.5795,117.2453,117.2453,12600.0
2011-08-01 15:50:00,147.37,147.47,146.81,146.98,13800.0,117.2692,117.3487,116.8236,116.9588,13800.0
2011-08-01 15:55:00,147.02,147.33,146.9,147.25,20800.0,116.9907,117.2373,116.8952,117.1737,20800.0
2011-08-02 09:30:00,146.03,146.23,145.9,146.21,5500.0,116.2029,116.362,116.0994,116.3461,5500.0
2011-08-02 09:35:00,146.3,146.38,145.89,146.0,15700.0,116.4177,116.4814,116.0915,116.179,15700.0
2011-08-02 09:40:00,146.0,146.37,145.9,146.24,20600.0,116.179,116.4734,116.0994,116.37,20600.0
2011-08-02 09:45:00,146.39,146.99,146.39,146.98,10500.0,116.4893,116.9668,116.4893,116.9588,10500.0
2011-08-02 09:50:00,146.85,146.96,146.48,146.56,2500.0,116.8554,116.9429,116.561,116.6246,2500.0
2011-08-02 09:55:00,146.55,146.65,146.35,146.5,2000.0,116.6167,116.6962,116.4575,116.5769,2000.0
2011-08-02 10:00:00,146.54,146.99,146.46,146.99,7600.0,116.6087,116.9668,116.545,116.9668,7600.0
2011-08-02 10:05:00,146.86,146.86,146.28,146.42,2500.0,116.8633,116.8633,116.4018,116.5132,2500.0
2011-08-02 10:10:00,146.45,146.61,146.18,146.19,4500.0,116.5371,116.6644,116.3222,116.3302,4500.0
2011-08-02 10:15:00,146.26,146.26,145.73,145.82,7700.0,116.3859,116.3859,115.9641,116.0358,7700.0
2011-08-02 10:20:00,145.83,146.1,145.67,146.04,7500.0,116.0437,116.2586,115.9164,116.2108,7500.0
2011-08-02 10:25:00,145.99,146.03,145.66,145.84,8500.0,116.171,116.2029,115.9084,116.0517,8500.0
2011-08-02 10:30:00,145.87,145.93,145.55,145.65,5900.0,116.0756,116.1233,115.8209,115.9005,5900.0
2011-08-02 10:35:00,145.65,145.9,145.63,145.8,3200.0,115.9005,116.0994,115.8846,116.0198,3200.0
2011-08-02 10:40:00,145.79,146.0,145.79,145.89,1400.0,116.0119,116.179,116.0119,116.0915,1400.0
2011-08-02 10:45:00,145.89,145.89,145.44,145.44,5000.0,116.0915,116.0915,115.7334,115.7334,5000.0
2011-08-02 10:50:00,145.47,145.5,145.0,145.04,9400.0,115.7573,115.7811,115.3833,115.4151,9400.0
2011-08-02 10:55:00,145.01,145.13,144.78,144.95,13300.0,115.3912,115.4867,115.2082,115.3435,13300.0
2011-08-02 11:00:00,144.87,145.06,144.7,145.06,7400.0,115.2798,115.431,115.1445,115.431,7400.0
2011-08-02 11:05:00,145.09,145.09,144.66,144.66,7900.0,115.4549,115.4549,115.1127,115.1127,7900.0
2011-08-02 11:10:00,144.65,144.94,144.43,144.94,7900.0,115.1047,115.3355,114.9297,115.3355,7900.0
2011-08-02 11:15:00,144.89,144.93,144.52,144.61,8800.0,115.2957,115.3276,115.0013,115.0729,8800.0
2011-08-02 11:20:00,144.65,144.75,144.42,144.61,5700.0,115.1047,115.1843,114.9217,115.0729,5700.0
2011-08-02 11:25:00,144.69,144.71,144.6,144.61,2600.0,115.1366,115.1525,115.065,115.0729,2600.0
2011-08-02 11:30:00,144.63,144.73,144.5,144.57,5000.0,115.0888,115.1684,114.9854,115.0411,5000.0
2011-08-02 11:35:00,144.57,144.8,144.57,144.67,4800.0,115.0411,115.2241,115.0411,115.1207,4800.0
2011-08-02 11:40:00,144.67,144.68,144.3,144.41,8300.0,115.1207,115.1286,114.8262,114.9138,8300.0
2011-08-02 11:45:00,144.37,144.46,144.12,144.12,18400.0,114.8819,114.9535,114.683,114.683,18400.0
2011-08-02 11:50:00,144.12,144.34,144.12,144.34,9000.0,114.683,114.8581,114.683,114.8581,9000.0
2011-08-02 11:55:00,144.21,144.25,144.15,144.2,2800.0,114.7546,114.7864,114.7069,114.7467,2800.0
2011-08-02 12:00:00,144.3,144.35,144.16,144.25,3600.0,114.8262,114.866,114.7148,114.7864,3600.0
2011-08-02 12:05:00,144.25,144.43,144.12,144.29,6700.0,114.7864,114.9297,114.683,114.8183,6700.0
2011-08-02 12:10:00,144.23,144.53,144.2,144.53,6700.0,114.7705,115.0093,114.7467,115.0093,6700.0
2011-08-02 12:15:00,144.51,144.86,144.51,144.75,4600.0,114.9933,115.2718,114.9933,115.1843,4600.0
2011-08-02 12:20:00,144.79,144.93,144.71,144.88,6700.0,115.2161,115.3276,115.1525,115.2878,6700.0
2011-08-02 12:25:00,144.93,144.93,144.71,144.71,2600.0,115.3276,115.3276,115.1525,115.1525,2600.0
2011-08-02 12:30:00,144.74,144.74,144.56,144.68,8000.0,115.1764,115.1764,115.0331,115.1286,8000.0
2011-08-02 12:35:00,144.7,144.7,144.3,144.53,3400.0,115.1445,115.1445,114.8262,115.0093,3400.0
2011-08-02 12:40:00,144.61,144.68,144.3,144.3,2400.0,115.0729,115.1286,114.8262,114.8262,2400.0
2011-08-02 12:45:00,144.45,144.45,143.84,143.95,6300.0,114.9456,114.9456,114.4602,114.5477,6300.0
2011-08-02 12:50:00,143.86,143.99,143.68,143.68,7500.0,114.4761,114.5795,114.3329,114.3329,7500.0
2011-08-02 12:55:00,143.68,143.76,143.5,143.61,17000.0,114.3329,114.3965,114.1896,114.2772,17000.0
2011-08-02 13:00:00,143.59,144.03,143.59,143.84,6700.0,114.2612,114.6114,114.2612,114.4602,6700.0
2011-08-02 13:05:00,143.78,144.13,143.77,144.02,2700.0,114.4124,114.691,114.4045,114.6034,2700.0
2011-08-02 13:10:00,144.0,144.17,143.9,143.91,2400.0,114.5875,114.7228,114.5079,114.5159,2400.0
2011-08-02 13:15:00,143.92,144.38,143.87,144.33,3800.0,114.5238,114.8899,114.4841,114.8501,3800.0
2011-08-02 13:20:00,144.38,144.51,144.21,144.41,4100.0,114.8899,114.9933,114.7546,114.9138,4100.0
2011-08-02 13:25:00,144.35,144.5,144.25,144.3,9000.0,114.866,114.9854,114.7864,114.8262,9000.0
2011-08-02 13:30:00,144.27,144.5,144.27,144.33,7400.0,114.8024,114.9854,114.8024,114.8501,7400.0
2011-08-02 13:35:00,144.38,144.45,143.83,144.0,9500.0,114.8899,114.9456,114.4522,114.5875,9500.0
2011-08-02 13:40:00,144.02,144.1,143.79,143.83,17000.0,114.6034,114.6671,114.4204,114.4522,17000.0
2011-08-02 13:45:00,143.88,143.97,143.55,143.7,8300.0,114.492,114.5636,114.2294,114.3488,8300.0
2011-08-02 13:50:00,143.76,143.79,143.51,143.63,4300.0,114.3965,114.4204,114.1976,114.2931,4300.0
2011-08-02 13:55:00,143.52,143.52,143.21,143.32,4200.0,114.2055,114.2055,113.9589,114.0464,4200.0
2011-08-02 14:00:00,143.32,143.4,143.25,143.31,8400.0,114.0464,114.1101,113.9907,114.0384,8400.0
2011-08-02 14:05:00,143.36,143.44,143.14,143.23,10600.0,114.0782,114.1419,113.9032,113.9748,10600.0
2011-08-02 14:10:00,143.28,143.54,143.28,143.54,5100.0,114.0146,114.2215,114.0146,114.2215,5100.0
2011-08-02 14:15:00,143.47,143.6,143.41,143.55,3300.0,114.1658,114.2692,114.118,114.2294,3300.0
2011-08-02 14:20:00,143.63,143.76,143.47,143.56,4600.0,114.2931,114.3965,114.1658,114.2374,4600.0
2011-08-02 14:25:00,143.47,143.53,143.4,143.44,5400.0,114.1658,114.2135,114.1101,114.1419,5400.0
2011-08-02 14:30:00,143.39,143.49,143.28,143.38,8200.0,114.1021,114.1817,114.0146,114.0941,8200.0
2011-08-02 14:35:00,143.28,143.36,143.25,143.25,4400.0,114.0146,114.0782,113.9907,113.9907,4400.0
2011-08-02 14:40:00,143.12,143.23,143.08,143.13,5500.0,113.8872,113.9748,113.8554,113.8952,5500.0
2011-08-02 14:45:00,143.12,143.32,143.11,143.22,5900.0,113.8872,114.0464,113.8793,113.9668,5900.0
2011-08-02 14:50:00,143.17,143.37,143.17,143.29,5600.0,113.927,114.0862,113.927,114.0225,5600.0
2011-08-02 14:55:00,143.35,143.55,143.35,143.49,8800.0,114.0703,114.2294,114.0703,114.1817,8800.0
2011-08-02 15:00:00,143.55,143.68,143.49,143.65,13800.0,114.2294,114.3329,114.1817,114.309,13800.0
2011-08-02 15:05:00,143.66,143.84,143.66,143.67,13000.0,114.317,114.4602,114.317,114.3249,13000.0
2011-08-02 15:10:00,143.73,143.76,143.36,143.44,12300.0,114.3727,114.3965,114.0782,114.1419,12300.0
2011-08-02 15:15:00,143.38,143.6,143.17,143.22,12800.0,114.0941,114.2692,113.927,113.9668,12800.0
2011-08-02 15:20:00,143.2,143.25,142.87,142.87,11400.0,113.9509,113.9907,113.6883,113.6883,11400.0
2011-08-02 15:25:00,142.85,142.9,142.55,142.67,18000.0,113.6724,113.7122,113.4337,113.5292,18000.0
2011-08-02 15:30:00,142.64,142.75,142.52,142.59,17900.0,113.5053,113.5928,113.4098,113.4655,17900.0
2011-08-02 15:35:00,142.58,142.68,142.35,142.5,18900.0,113.4575,113.5371,113.2745,113.3939,18900.0
2011-08-02 15:40:00,142.48,142.49,141.92,141.99,34200.0,113.378,113.3859,112.9324,112.9881,34200.0
2011-08-02 15:45:00,141.98,142.0,141.65,141.68,34500.0,112.9801,112.996,112.7175,112.7414,34500.0
2011-08-02 15:50:00,141.68,141.7,141.35,141.52,34200.0,112.7414,112.7573,112.4788,112.6141,34200.0
2011-08-02 15:55:00,141.5,141.64,141.27,141.46,62500.0,112.5981,112.7095,112.4151,112.5663,62500.0
2011-08-03 09:30:00,141.36,142.56,141.25,142.41,22000.0,112.4867,113.4416,112.3992,113.3223,22000.0
2011-08-03 09:35:00,142.35,142.81,142.27,142.76,15800.0,113.2745,113.6406,113.2109,113.6008,15800.0
2011-08-03 09:40:00,142.5,142.69,141.66,141.81,5700.0,113.3939,113.5451,112.7255,112.8448,5700.0
2011-08-03 09:45:00,141.61,141.98,141.23,141.36,12400.0,112.6857,112.9801,112.3833,112.4867,12400.0
2011-08-03 09:50:00,141.37,141.84,141.37,141.84,10500.0,112.4947,112.8687,112.4947,112.8687,10500.0
2011-08-03 09:55:00,141.74,142.25,141.66,142.21,10700.0,112.7891,113.1949,112.7255,113.1631,10700.0
2011-08-03 10:00:00,142.06,142.57,141.93,142.2,11800.0,113.0438,113.4496,112.9403,113.1552,11800.0
2011-08-03 10:05:00,142.08,142.31,141.89,141.96,11400.0,113.0597,113.2427,112.9085,112.9642,11400.0
2011-08-03 10:10:00,141.98,142.19,141.32,141.58,6500.0,112.9801,113.1472,112.4549,112.6618,6500.0
2011-08-03 10:15:00,141.54,141.54,141.11,141.23,3800.0,112.63,112.63,112.2878,112.3833,3800.0
2011-08-03 10:20:00,141.23,141.34,140.57,140.65,5900.0,112.3833,112.4708,111.8581,111.9218,5900.0
2011-08-03 10:25:00,140.75,141.31,140.63,141.2,4400.0,112.0013,112.4469,111.9058,112.3594,4400.0
2011-08-03 10:30:00,141.06,141.06,139.87,139.93,8500.0,112.248,112.248,111.3011,111.3488,8500.0
2011-08-03 10:35:00,139.98,140.2,139.15,139.68,16600.0,111.3886,111.5637,110.7281,111.1499,16600.0
2011-08-03 10:40:00,139.79,140.4,139.24,140.4,18100.0,111.2374,111.7228,110.7998,111.7228,18100.0
2011-08-03 10:45:00,140.21,140.6,139.97,140.56,11800.0,111.5716,111.882,111.3806,111.8501,11800.0
2011-08-03 10:50:00,140.71,141.26,140.5,141.23,9600.0,111.9695,112.4072,111.8024,112.3833,9600.0
2011-08-03 10:55:00,141.38,141.54,141.2,141.51,8500.0,112.5026,112.63,112.3594,112.6061,8500.0
2011-08-03 11:00:00,141.57,142.19,141.57,141.67,20300.0,112.6538,113.1472,112.6538,112.7334,20300.0
2011-08-03 11:05:00,141.67,141.79,141.49,141.71,15800.0,112.7334,112.8289,112.5902,112.7652,15800.0
2011-08-03 11:10:00,141.64,142.27,141.46,142.24,11900.0,112.7095,113.2109,112.5663,113.187,11900.0
2011-08-03 11:15:00,142.27,143.08,142.14,143.02,16000.0,113.2109,113.8554,113.1074,113.8077,16000.0
2011-08-03 11:20:00,143.08,143.08,142.67,142.9,7900.0,113.8554,113.8554,113.5292,113.7122,7900.0
2011-08-03 11:25:00,142.94,142.95,142.62,142.62,9000.0,113.744,113.752,113.4894,113.4894,9000.0
2011-08-03 11:30:00,142.75,143.22,142.67,142.72,14900.0,113.5928,113.9668,113.5292,113.569,14900.0
2011-08-03 11:35:00,142.65,142.98,142.56,142.9,11600.0,113.5132,113.7758,113.4416,113.7122,11600.0
2011-08-03 11:40:00,142.89,142.9,142.29,142.42,7400.0,113.7042,113.7122,113.2268,113.3302,7400.0
2011-08-03 11:45:00,142.44,142.58,142.31,142.57,5700.0,113.3461,113.4575,113.2427,113.4496,5700.0
2011-08-03 11:50:00,142.54,142.57,142.31,142.57,3000.0,113.4257,113.4496,113.2427,113.4496,3000.0
2011-08-03 11:55:00,142.56,142.64,142.12,142.12,7700.0,113.4416,113.5053,113.0915,113.0915,7700.0
2011-08-03 12:00:00,142.18,142.27,141.69,141.92,12100.0,113.1392,113.2109,112.7493,112.9324,12100.0
2011-08-03 12:05:00,141.91,142.0,141.66,141.81,15200.0,112.9244,112.996,112.7255,112.8448,15200.0
2011-08-03 12:10:00,141.89,141.92,141.64,141.73,4000.0,112.9085,112.9324,112.7095,112.7812,4000.0
2011-08-03 12:15:00,141.66,141.7,141.38,141.63,9400.0,112.7255,112.7573,112.5026,112.7016,9400.0
2011-08-03 12:20:00,141.68,141.71,141.48,141.71,12100.0,112.7414,112.7652,112.5822,112.7652,12100.0
2011-08-03 12:25:00,141.83,141.89,141.64,141.76,4800.0,112.8607,112.9085,112.7095,112.805,4800.0
2011-08-03 12:30:00,141.77,141.81,141.65,141.72,15400.0,112.813,112.8448,112.7175,112.7732,15400.0
2011-08-03 12:35:00,141.71,142.31,141.71,142.26,12200.0,112.7652,113.2427,112.7652,113.2029,12200.0
2011-08-03 12:40:00,142.26,142.27,141.98,142.27,4100.0,113.2029,113.2109,112.9801,113.2109,4100.0
2011-08-03 12:45:00,142.2,142.37,142.08,142.32,2900.0,113.1552,113.2904,113.0597,113.2507,2900.0
2011-08-03 12:50:00,142.38,142.66,142.37,142.4,12000.0,113.2984,113.5212,113.2904,113.3143,12000.0
2011-08-03 12:55:00,142.4,142.4,142.04,142.04,4400.0,113.3143,113.3143,113.0278,113.0278,4400.0
2011-08-03 13:00:00,142.08,142.12,141.93,141.95,15100.0,113.0597,113.0915,112.9403,112.9562,15100.0
2011-08-03 13:05:00,141.95,142.01,141.83,141.97,4700.0,112.9562,113.004,112.8607,112.9721,4700.0
2011-08-03 13:10:00,141.93,142.13,141.86,142.11,3000.0,112.9403,113.0995,112.8846,113.0835,3000.0
2011-08-03 13:15:00,142.1,142.18,141.96,142.0,2800.0,113.0756,113.1392,112.9642,112.996,2800.0
2011-08-03 13:20:00,142.0,142.42,141.97,142.42,5400.0,112.996,113.3302,112.9721,113.3302,5400.0
2011-08-03 13:25:00,142.36,142.38,142.1,142.36,2800.0,113.2825,113.2984,113.0756,113.2825,2800.0
2011-08-03 13:30:00,142.38,142.88,142.37,142.88,4600.0,113.2984,113.6963,113.2904,113.6963,4600.0
2011-08-03 13:35:00,142.85,143.15,142.71,143.07,3000.0,113.6724,113.9111,113.561,113.8475,3000.0
2011-08-03 13:40:00,143.23,143.57,143.01,143.34,5700.0,113.9748,114.2453,113.7997,114.0623,5700.0
2011-08-03 13:45:00,143.36,143.78,143.36,143.43,5400.0,114.0782,114.4124,114.0782,114.1339,5400.0
2011-08-03 13:50:00,143.4,143.5,143.16,143.4,9100.0,114.1101,114.1896,113.9191,114.1101,9100.0
2011-08-03 13:55:00,143.46,143.46,143.12,143.15,8100.0,114.1578,114.1578,113.8872,113.9111,8100.0
2011-08-03 14:00:00,143.15,143.61,143.15,143.61,7300.0,113.9111,114.2772,113.9111,114.2772,7300.0
2011-08-03 14:05:00,143.61,143.61,143.09,143.09,4400.0,114.2772,114.2772,113.8634,113.8634,4400.0
2011-08-03 14:10:00,143.14,143.33,143.09,143.2,9100.0,113.9032,114.0544,113.8634,113.9509,9100.0
2011-08-03 14:15:00,143.22,143.22,142.73,142.77,15700.0,113.9668,113.9668,113.5769,113.6087,15700.0
2011-08-03 14:20:00,142.62,142.8,142.41,142.6,10300.0,113.4894,113.6326,113.3223,113.4735,10300.0
2011-08-03 14:25:00,142.68,142.74,142.14,142.22,14500.0,113.5371,113.5849,113.1074,113.1711,14500.0
2011-08-03 14:30:00,142.22,142.39,141.94,141.94,12500.0,113.1711,113.3064,112.9483,112.9483,12500.0
2011-08-03 14:35:00,141.99,142.17,141.92,142.04,6400.0,112.9881,113.1313,112.9324,113.0278,6400.0
2011-08-03 14:40:00,142.11,142.37,142.05,142.23,8400.0,113.0835,113.2904,113.0358,113.179,8400.0
2011-08-03 14:45:00,142.25,142.29,141.91,142.13,17800.0,113.1949,113.2268,112.9244,113.0995,17800.0
2011-08-03 14:50:00,142.19,142.32,141.92,142.3,18000.0,113.1472,113.2507,112.9324,113.2347,18000.0
2011-08-03 14:55:00,142.27,142.55,142.1,142.48,6400.0,113.2109,113.4337,113.0756,113.378,6400.0
2011-08-03 15:00:00,142.41,142.68,142.38,142.51,11900.0,113.3223,113.5371,113.2984,113.4018,11900.0
2011-08-03 15:05:00,142.6,142.6,142.14,142.19,9800.0,113.4735,113.4735,113.1074,113.1472,9800.0
2011-08-03 15:10:00,142.2,142.43,142.12,142.12,7100.0,113.1552,113.3382,113.0915,113.0915,7100.0
2011-08-03 15:15:00,142.14,142.78,142.12,142.77,13600.0,113.1074,113.6167,113.0915,113.6087,13600.0
2011-08-03 15:20:00,142.79,143.18,142.7,143.08,13600.0,113.6247,113.935,113.553,113.8554,13600.0
2011-08-03 15:25:00,143.11,143.28,142.97,143.0,10300.0,113.8793,114.0146,113.7679,113.7918,10300.0
2011-08-03 15:30:00,143.0,143.03,142.62,142.63,11500.0,113.7918,113.8156,113.4894,113.4973,11500.0
2011-08-03 15:35:00,142.58,142.71,142.5,142.64,12000.0,113.4575,113.561,113.3939,113.5053,12000.0
2011-08-03 15:40:00,142.63,143.04,142.45,142.45,19700.0,113.4973,113.8236,113.3541,113.3541,19700.0
2011-08-03 15:45:00,142.45,142.76,142.45,142.69,16700.0,113.3541,113.6008,113.3541,113.5451,16700.0
2011-08-03 15:50:00,142.7,142.94,142.63,142.63,16400.0,113.553,113.744,113.4973,113.4973,16400.0
2011-08-03 15:55:00,142.62,142.91,142.57,142.79,35900.0,113.4894,113.7201,113.4496,113.6247,35900.0
2011-08-04 09:30:00,140.46,140.46,139.67,140.03,13900.0,112.3105,112.3105,111.6788,111.9667,13900.0
2011-08-04 09:35:00,140.03,140.51,139.81,140.0,8600.0,111.9667,112.3505,111.7907,111.9427,8600.0
2011-08-04 09:40:00,140.12,140.89,139.97,140.19,12900.0,112.0386,112.6543,111.9187,112.0946,12900.0
2011-08-04 09:45:00,139.99,140.67,139.9,139.92,18400.0,111.9347,112.4784,111.8627,111.8787,18400.0
2011-08-04 09:50:00,139.92,140.33,139.87,140.18,30100.0,111.8787,112.2065,111.8387,112.0866,30100.0
2011-08-04 09:55:00,140.14,140.53,140.11,140.4,6000.0,112.0546,112.3664,112.0306,112.2625,6000.0
2011-08-04 10:00:00,140.35,140.47,140.11,140.43,10100.0,112.2225,112.3185,112.0306,112.2865,10100.0
2011-08-04 10:05:00,140.27,140.46,140.11,140.14,6700.0,112.1586,112.3105,112.0306,112.0546,6700.0
2011-08-04 10:10:00,140.03,140.21,139.91,140.17,7200.0,111.9667,112.1106,111.8707,112.0786,7200.0
2011-08-04 10:15:00,140.13,140.18,139.74,139.8,9300.0,112.0466,112.0866,111.7348,111.7827,9300.0
2011-08-04 10:20:00,139.64,140.11,139.64,140.07,3800.0,111.6548,112.0306,111.6548,111.9986,3800.0
2011-08-04 10:25:00,140.12,140.68,140.12,140.33,2500.0,112.0386,112.4864,112.0386,112.2065,2500.0
2011-08-04 10:30:00,140.28,140.7,140.2,140.37,4100.0,112.1666,112.5024,112.1026,112.2385,4100.0
2011-08-04 10:35:00,140.24,140.4,139.9,139.99,9000.0,112.1346,112.2625,111.8627,111.9347,9000.0
2011-08-04 10:40:00,139.99,140.07,139.67,139.75,8700.0,111.9347,111.9986,111.6788,111.7428,8700.0
2011-08-04 10:45:00,139.52,139.9,139.27,139.9,7200.0,111.5589,111.8627,111.359,111.8627,7200.0
2011-08-04 10:50:00,139.97,140.01,139.62,139.63,4300.0,111.9187,111.9507,111.6388,111.6468,4300.0
2011-08-04 10:55:00,139.6,139.6,139.33,139.52,3000.0,111.6228,111.6228,111.4069,111.5589,3000.0
2011-08-04 11:00:00,139.39,139.65,139.09,139.55,10400.0,111.4549,111.6628,111.215,111.5829,10400.0
2011-08-04 11:05:00,139.55,139.72,139.46,139.6,5500.0,111.5829,111.7188,111.5109,111.6228,5500.0
2011-08-04 11:10:00,139.49,139.63,139.18,139.44,3100.0,111.5349,111.6468,111.287,111.4949,3100.0
2011-08-04 11:15:00,139.44,139.8,139.31,139.71,3400.0,111.4949,111.7827,111.3909,111.7108,3400.0
2011-08-04 11:20:00,139.71,139.75,139.1,139.1,8500.0,111.7108,111.7428,111.223,111.223,8500.0
2011-08-04 11:25:00,139.2,139.32,138.7,138.7,8700.0,111.303,111.3989,110.9032,110.9032,8700.0
2011-08-04 11:30:00,138.65,139.25,138.65,139.24,12500.0,110.8632,111.343,110.8632,111.335,12500.0
2011-08-04 11:35:00,139.08,139.14,138.98,139.0,1700.0,111.207,111.255,111.1271,111.1431,1700.0
2011-08-04 11:40:00,139.0,139.08,138.36,138.64,7300.0,111.1431,111.207,110.6313,110.8552,7300.0
2011-08-04 11:45:00,138.63,138.66,137.51,137.84,17400.0,110.8472,110.8712,109.9517,110.2156,17400.0
2011-08-04 11:50:00,137.81,138.16,137.65,138.16,8800.0,110.1916,110.4714,110.0636,110.4714,8800.0
2011-08-04 11:55:00,138.13,138.24,137.95,138.16,3000.0,110.4474,110.5354,110.3035,110.4714,3000.0
2011-08-04 12:00:00,138.22,138.65,138.1,138.6,10000.0,110.5194,110.8632,110.4234,110.8232,10000.0
2011-08-04 12:05:00,138.6,138.77,138.26,138.48,7200.0,110.8232,110.9592,110.5514,110.7273,7200.0
2011-08-04 12:10:00,138.38,139.08,138.3,138.84,6500.0,110.6473,111.207,110.5834,111.0151,6500.0
2011-08-04 12:15:00,138.81,138.81,138.47,138.57,11600.0,110.9912,110.9912,110.7193,110.7993,11600.0
2011-08-04 12:20:00,138.58,138.81,138.37,138.41,6700.0,110.8072,110.9912,110.6393,110.6713,6700.0
2011-08-04 12:25:00,138.47,138.79,138.3,138.75,10800.0,110.7193,110.9752,110.5834,110.9432,10800.0
2011-08-04 12:30:00,138.82,139.48,138.82,139.48,6900.0,110.9991,111.5269,110.9991,111.5269,6900.0
2011-08-04 12:35:00,139.4,139.45,139.01,139.39,5400.0,111.4629,111.5029,111.1511,111.4549,5400.0
2011-08-04 12:40:00,139.48,139.84,139.41,139.84,20500.0,111.5269,111.8147,111.4709,111.8147,20500.0
2011-08-04 12:45:00,139.81,140.18,139.81,140.11,11400.0,111.7907,112.0866,111.7907,112.0306,11400.0
2011-08-04 12:50:00,140.04,140.2,139.9,139.94,14100.0,111.9746,112.1026,111.8627,111.8947,14100.0
2011-08-04 12:55:00,140.04,140.08,139.69,139.69,5600.0,111.9746,112.0066,111.6948,111.6948,5600.0
2011-08-04 13:00:00,139.76,140.11,139.6,139.68,7100.0,111.7508,112.0306,111.6228,111.6868,7100.0
2011-08-04 13:05:00,139.69,139.88,139.69,139.85,2600.0,111.6948,111.8467,111.6948,111.8227,2600.0
2011-08-04 13:10:00,139.81,139.81,139.09,139.21,4900.0,111.7907,111.7907,111.215,111.311,4900.0
2011-08-04 13:15:00,139.21,139.34,139.21,139.24,2000.0,111.311,111.4149,111.311,111.335,2000.0
2011-08-04 13:20:00,139.25,139.45,139.22,139.36,4200.0,111.343,111.5029,111.319,111.4309,4200.0
2011-08-04 13:25:00,139.26,139.41,139.22,139.41,11600.0,111.351,111.4709,111.319,111.4709,11600.0
2011-08-04 13:30:00,139.35,139.35,139.05,139.05,5100.0,111.4229,111.4229,111.1831,111.1831,5100.0
2011-08-04 13:35:00,139.05,139.1,138.86,139.05,6800.0,111.1831,111.223,111.0311,111.1831,6800.0
2011-08-04 13:40:00,139.03,139.14,138.64,138.64,5100.0,111.1671,111.255,110.8552,110.8552,5100.0
2011-08-04 13:45:00,138.62,138.88,138.53,138.87,6400.0,110.8392,111.0471,110.7673,111.0391,6400.0
2011-08-04 13:50:00,138.95,139.02,138.78,138.78,6100.0,111.1031,111.1591,110.9672,110.9672,6100.0
2011-08-04 13:55:00,138.78,139.08,138.61,138.86,6900.0,110.9672,111.207,110.8312,111.0311,6900.0
2011-08-04 14:00:00,138.92,138.93,138.46,138.69,12700.0,111.0791,111.0871,110.7113,110.8952,12700.0
2011-08-04 14:05:00,138.71,138.78,138.44,138.62,7800.0,110.9112,110.9672,110.6953,110.8392,7800.0
2011-08-04 14:10:00,138.57,138.66,138.15,138.44,6100.0,110.7993,110.8712,110.4634,110.6953,6100.0
2011-08-04 14:15:00,138.38,138.56,138.08,138.18,9100.0,110.6473,110.7913,110.4075,110.4874,9100.0
2011-08-04 14:20:00,138.16,138.29,138.0,138.04,4800.0,110.4714,110.5754,110.3435,110.3755,4800.0
2011-08-04 14:25:00,137.9,138.0,137.6,137.89,14200.0,110.2635,110.3435,110.0236,110.2555,14200.0
2011-08-04 14:30:00,137.91,138.32,137.69,138.32,9200.0,110.2715,110.5994,110.0956,110.5994,9200.0
2011-08-04 14:35:00,138.29,138.67,138.2,138.39,7800.0,110.5754,110.8792,110.5034,110.6553,7800.0
2011-08-04 14:40:00,138.46,138.64,138.4,138.43,6100.0,110.7113,110.8552,110.6633,110.6873,6100.0
2011-08-04 14:45:00,138.38,138.75,138.23,138.66,8400.0,110.6473,110.9432,110.5274,110.8712,8400.0
2011-08-04 14:50:00,138.51,138.81,138.5,138.5,9100.0,110.7513,110.9912,110.7433,110.7433,9100.0
2011-08-04 14:55:00,138.48,138.49,138.17,138.34,5700.0,110.7273,110.7353,110.4794,110.6153,5700.0
2011-08-04 15:00:00,138.32,138.61,138.09,138.39,10300.0,110.5994,110.8312,110.4154,110.6553,10300.0
2011-08-04 15:05:00,138.39,138.74,138.37,138.69,8700.0,110.6553,110.9352,110.6393,110.8952,8700.0
2011-08-04 15:10:00,138.69,138.82,138.44,138.44,7700.0,110.8952,110.9991,110.6953,110.6953,7700.0
2011-08-04 15:15:00,138.44,138.62,138.05,138.16,8800.0,110.6953,110.8392,110.3835,110.4714,8800.0
2011-08-04 15:20:00,138.18,138.24,137.87,138.08,10000.0,110.4874,110.5354,110.2395,110.4075,10000.0
2011-08-04 15:25:00,138.09,138.35,137.66,137.66,14700.0,110.4154,110.6233,110.0716,110.0716,14700.0
2011-08-04 15:30:00,137.73,137.86,137.64,137.76,25600.0,110.1276,110.2315,110.0556,110.1516,25600.0
2011-08-04 15:35:00,137.75,138.13,137.67,137.83,15300.0,110.1436,110.4474,110.0796,110.2076,15300.0
2011-08-04 15:40:00,137.81,137.86,136.66,136.93,18600.0,110.1916,110.2315,109.272,109.4879,18600.0
2011-08-04 15:45:00,136.94,137.17,136.64,136.93,36900.0,109.4959,109.6798,109.256,109.4879,36900.0
2011-08-04 15:50:00,136.93,137.07,136.47,136.83,41000.0,109.4879,109.5999,109.1201,109.408,41000.0
2011-08-04 15:55:00,136.76,137.07,136.61,136.7,51700.0,109.352,109.5999,109.2321,109.304,51700.0
2011-08-05 09:30:00,138.45,138.72,138.45,138.53,1100.0,110.7033,110.9192,110.7033,110.7673,1100.0
2011-08-05 09:35:00,138.72,138.84,137.83,138.04,16500.0,110.9192,111.0151,110.2076,110.3755,16500.0
2011-08-05 09:40:00,138.03,138.03,137.49,137.63,7900.0,110.3675,110.3675,109.9357,110.0476,7900.0
2011-08-05 09:45:00,137.69,138.0,137.5,137.66,15800.0,110.0956,110.3435,109.9437,110.0716,15800.0
2011-08-05 09:50:00,137.56,137.64,135.34,135.78,31500.0,109.9917,110.0556,108.2166,108.5684,31500.0
2011-08-05 09:55:00,135.6,136.67,135.01,135.13,37400.0,108.4245,109.28,107.9527,108.0487,37400.0
2011-08-05 10:00:00,135.12,135.74,134.72,135.37,23800.0,108.0407,108.5364,107.7208,108.2406,23800.0
2011-08-05 10:05:00,135.36,136.69,135.08,136.59,9400.0,108.2326,109.296,108.0087,109.2161,9400.0
2011-08-05 10:10:00,136.76,136.86,135.86,136.44,38400.0,109.352,109.432,108.6324,109.0961,38400.0
2011-08-05 10:15:00,136.32,137.51,136.32,137.42,11300.0,109.0002,109.9517,109.0002,109.8797,11300.0
2011-08-05 10:20:00,137.36,138.09,137.13,137.92,10600.0,109.8317,110.4154,109.6478,110.2795,10600.0
2011-08-05 10:25:00,138.04,138.37,137.73,138.0,12900.0,110.3755,110.6393,110.1276,110.3435,12900.0
2011-08-05 10:30:00,138.0,138.0,137.4,137.55,17800.0,110.3435,110.3435,109.8637,109.9837,17800.0
2011-08-05 10:35:00,137.77,137.87,137.15,137.39,10600.0,110.1596,110.2395,109.6638,109.8557,10600.0
2011-08-05 10:40:00,137.39,137.51,136.7,136.99,7300.0,109.8557,109.9517,109.304,109.5359,7300.0
2011-08-05 10:45:00,136.75,137.07,136.4,136.94,19100.0,109.344,109.5999,109.0641,109.4959,19100.0
2011-08-05 10:50:00,136.83,137.03,136.4,136.82,14600.0,109.408,109.5679,109.0641,109.4,14600.0
2011-08-05 10:55:00,136.54,137.49,136.4,137.33,10600.0,109.1761,109.9357,109.0641,109.8078,10600.0
2011-08-05 11:00:00,137.4,137.43,136.58,137.05,12500.0,109.8637,109.8877,109.2081,109.5839,12500.0
2011-08-05 11:05:00,137.04,137.23,136.61,137.13,7700.0,109.5759,109.7278,109.2321,109.6478,7700.0
2011-08-05 11:10:00,137.07,137.08,136.28,136.4,5500.0,109.5999,109.6079,108.9682,109.0641,5500.0
2011-08-05 11:15:00,136.57,136.59,135.87,136.43,8700.0,109.2001,109.2161,108.6404,109.0881,8700.0
2011-08-05 11:20:00,136.18,136.18,135.65,136.07,5800.0,108.8882,108.8882,108.4644,108.8003,5800.0
2011-08-05 11:25:00,136.07,137.37,136.07,136.44,15900.0,108.8003,109.8397,108.8003,109.0961,15900.0
2011-08-05 11:30:00,136.47,137.17,136.17,137.05,9100.0,109.1201,109.6798,108.8802,109.5839,9100.0
2011-08-05 11:35:00,137.0,137.27,136.65,136.71,7200.0,109.5439,109.7598,109.264,109.312,7200.0
2011-08-05 11:40:00,136.71,137.18,136.32,137.18,10700.0,109.312,109.6878,109.0002,109.6878,10700.0
2011-08-05 11:45:00,137.02,137.07,135.72,135.76,9100.0,109.5599,109.5999,108.5204,108.5524,9100.0
2011-08-05 11:50:00,135.67,136.06,135.67,135.77,5900.0,108.4804,108.7923,108.4804,108.5604,5900.0
2011-08-05 11:55:00,135.76,135.84,134.85,135.12,13300.0,108.5524,108.6164,107.8248,108.0407,13300.0
2011-08-05 12:00:00,134.98,135.63,134.86,135.1,16800.0,107.9287,108.4485,107.8328,108.0247,16800.0
2011-08-05 12:05:00,135.16,135.5,134.88,135.43,9900.0,108.0726,108.3445,107.8488,108.2885,9900.0
2011-08-05 12:10:00,135.56,136.38,135.53,136.28,22300.0,108.3925,109.0481,108.3685,108.9682,22300.0
2011-08-05 12:15:00,136.45,137.7,136.25,136.76,14700.0,109.1041,110.1036,108.9442,109.352,14700.0
2011-08-05 12:20:00,136.88,137.73,136.65,137.73,13900.0,109.4479,110.1276,109.264,110.1276,13900.0
2011-08-05 12:25:00,137.66,138.09,137.34,137.54,38700.0,110.0716,110.4154,109.8158,109.9757,38700.0
2011-08-05 12:30:00,137.54,138.27,137.3,138.24,22200.0,109.9757,110.5594,109.7838,110.5354,22200.0
2011-08-05 12:35:00,138.25,138.98,138.03,138.73,8300.0,110.5434,111.1271,110.3675,110.9272,8300.0
2011-08-05 12:40:00,138.89,139.55,138.0,139.49,18500.0,111.0551,111.5829,110.3435,111.5349,18500.0
2011-08-05 12:45:00,139.39,140.76,139.21,140.32,25200.0,111.4549,112.5504,111.311,112.1985,25200.0
2011-08-05 12:50:00,140.52,141.28,139.77,139.99,22100.0,112.3585,112.9661,111.7588,111.9347,22100.0
2011-08-05 12:55:00,140.12,140.44,139.81,140.03,22500.0,112.0386,112.2945,111.7907,111.9667,22500.0
2011-08-05 13:00:00,140.22,140.53,139.53,139.53,18900.0,112.1186,112.3664,111.5669,111.5669,18900.0
2011-08-05 13:05:00,139.42,140.11,138.96,139.69,26900.0,111.4789,112.0306,111.1111,111.6948,26900.0
2011-08-05 13:10:00,139.75,140.43,139.55,139.91,16300.0,111.7428,112.2865,111.5829,111.8707,16300.0
2011-08-05 13:15:00,139.93,140.38,139.93,140.36,6100.0,111.8867,112.2465,111.8867,112.2305,6100.0
2011-08-05 13:20:00,140.31,140.83,140.31,140.48,7500.0,112.1905,112.6063,112.1905,112.3265,7500.0
2011-08-05 13:25:00,140.56,140.7,140.32,140.63,11200.0,112.3904,112.5024,112.1985,112.4464,11200.0
2011-08-05 13:30:00,140.5,140.83,140.2,140.44,7200.0,112.3425,112.6063,112.1026,112.2945,7200.0
2011-08-05 13:35:00,140.3,140.46,139.97,140.17,7000.0,112.1825,112.3105,111.9187,112.0786,7000.0
2011-08-05 13:40:00,140.17,140.38,139.87,140.34,13900.0,112.0786,112.2465,111.8387,112.2145,13900.0
2011-08-05 13:45:00,140.18,140.45,139.71,140.45,17900.0,112.0866,112.3025,111.7108,112.3025,17900.0
2011-08-05 13:50:00,140.44,141.88,140.23,141.75,42100.0,112.2945,113.4459,112.1266,113.3419,42100.0
2011-08-05 13:55:00,141.75,141.82,141.05,141.44,14100.0,113.3419,113.3979,112.7822,113.0941,14100.0
2011-08-05 14:00:00,141.5,141.62,140.91,140.91,18800.0,113.1421,113.238,112.6703,112.6703,18800.0
2011-08-05 14:05:00,140.87,141.06,140.31,140.57,11200.0,112.6383,112.7902,112.1905,112.3984,11200.0
2011-08-05 14:10:00,140.52,140.55,139.9,140.54,9700.0,112.3585,112.3824,111.8627,112.3744,9700.0
2011-08-05 14:15:00,140.4,140.62,140.25,140.38,8200.0,112.2625,112.4384,112.1426,112.2465,8200.0
2011-08-05 14:20:00,140.5,140.86,140.31,140.62,11600.0,112.3425,112.6303,112.1905,112.4384,11600.0
2011-08-05 14:25:00,140.57,140.57,140.27,140.35,5900.0,112.3984,112.3984,112.1586,112.2225,5900.0
2011-08-05 14:30:00,140.44,140.46,140.23,140.36,6600.0,112.2945,112.3105,112.1266,112.2305,6600.0
2011-08-05 14:35:00,140.24,140.24,139.97,140.23,40400.0,112.1346,112.1346,111.9187,112.1266,40400.0
2011-08-05 14:40:00,140.16,140.16,139.53,139.61,19600.0,112.0706,112.0706,111.5669,111.6308,19600.0
2011-08-05 14:45:00,139.6,139.63,139.26,139.34,16000.0,111.6228,111.6468,111.351,111.4149,16000.0
2011-08-05 14:50:00,139.24,139.34,138.73,139.07,13000.0,111.335,111.4149,110.9272,111.199,13000.0
2011-08-05 14:55:00,139.04,139.06,138.49,138.9,22300.0,111.1751,111.1911,110.7353,111.0631,22300.0
2011-08-05 15:00:00,138.89,139.07,138.15,138.23,18700.0,111.0551,111.199,110.4634,110.5274,18700.0
2011-08-05 15:05:00,138.23,138.26,137.72,138.02,30600.0,110.5274,110.5514,110.1196,110.3595,30600.0
2011-08-05 15:10:00,138.03,138.7,137.87,138.29,14800.0,110.3675,110.9032,110.2395,110.5754,14800.0
2011-08-05 15:15:00,138.29,138.7,138.17,138.27,11300.0,110.5754,110.9032,110.4794,110.5594,11300.0
2011-08-05 15:20:00,138.2,138.93,138.17,138.69,12200.0,110.5034,111.0871,110.4794,110.8952,12200.0
2011-08-05 15:25:00,138.6,138.86,137.81,137.81,12400.0,110.8232,111.0311,110.1916,110.1916,12400.0
2011-08-05 15:30:00,137.82,138.52,137.76,138.39,27100.0,110.1996,110.7593,110.1516,110.6553,27100.0
2011-08-05 15:35:00,138.39,139.04,138.11,139.03,13200.0,110.6553,111.1751,110.4314,111.1671,13200.0
2011-08-05 15:40:00,139.0,139.26,138.74,139.05,20900.0,111.1431,111.351,110.9352,111.1831,20900.0
2011-08-05 15:45:00,138.91,138.99,138.34,138.57,28000.0,111.0711,111.1351,110.6153,110.7993,28000.0
2011-08-05 15:50:00,138.52,138.87,138.21,138.77,18500.0,110.7593,111.0391,110.5114,110.9592,18500.0
2011-08-05 15:55:00,138.77,138.79,138.48,138.56,32400.0,110.9592,110.9752,110.7273,110.7913,32400.0
2011-08-08 09:30:00,135.0,135.63,132.07,135.49,25100.0,107.9447,108.4485,105.6019,108.3365,25100.0
2011-08-08 09:35:00,135.26,136.57,135.15,135.93,12900.0,108.1526,109.2001,108.0647,108.6883,12900.0
2011-08-08 09:40:00,136.16,136.4,135.64,136.22,6400.0,108.8722,109.0641,108.4565,108.9202,6400.0
2011-08-08 09:45:00,136.0,136.0,135.47,135.57,5600.0,108.7443,108.7443,108.3205,108.4005,5600.0
2011-08-08 09:50:00,135.45,135.83,135.32,135.51,10600.0,108.3045,108.6084,108.2006,108.3525,10600.0
2011-08-08 09:55:00,135.51,135.98,134.03,135.95,4100.0,108.3525,108.7283,107.1691,108.7043,4100.0
2011-08-08 10:00:00,135.89,136.07,135.37,135.5,11400.0,108.6563,108.8003,108.2406,108.3445,11400.0
2011-08-08 10:05:00,135.43,135.92,135.43,135.89,4000.0,108.2885,108.6803,108.2885,108.6563,4000.0
2011-08-08 10:10:00,135.6,135.81,135.33,135.47,9300.0,108.4245,108.5924,108.2086,108.3205,9300.0
2011-08-08 10:15:00,135.2,135.2,134.7,134.93,25600.0,108.1046,108.1046,107.7048,107.8887,25600.0
2011-08-08 10:20:00,134.91,135.25,134.81,135.0,22900.0,107.8728,108.1446,107.7928,107.9447,22900.0
2011-08-08 10:25:00,134.87,135.27,134.56,134.67,40000.0,107.8408,108.1606,107.5929,107.6808,40000.0
2011-08-08 10:30:00,134.69,134.96,134.22,134.45,14500.0,107.6968,107.9127,107.321,107.5049,14500.0
2011-08-08 10:35:00,134.44,134.71,134.05,134.71,14700.0,107.4969,107.7128,107.1851,107.7128,14700.0
2011-08-08 10:40:00,134.63,135.25,134.5,134.98,8200.0,107.6489,108.1446,107.5449,107.9287,8200.0
2011-08-08 10:45:00,135.15,135.65,134.61,135.65,11900.0,108.0647,108.4644,107.6329,108.4644,11900.0
2011-08-08 10:50:00,135.76,135.8,135.38,135.38,7900.0,108.5524,108.5844,108.2486,108.2486,7900.0
2011-08-08 10:55:00,135.25,135.25,134.74,135.1,6700.0,108.1446,108.1446,107.7368,108.0247,6700.0
2011-08-08 11:00:00,134.94,135.24,134.79,135.23,9400.0,107.8967,108.1366,107.7768,108.1286,9400.0
2011-08-08 11:05:00,135.41,136.63,135.23,136.63,7400.0,108.2725,109.248,108.1286,109.248,7400.0
2011-08-08 11:10:00,136.56,136.74,136.14,136.58,6900.0,109.1921,109.336,108.8562,109.2081,6900.0
2011-08-08 11:15:00,136.31,136.43,135.94,136.16,5500.0,108.9922,109.0881,108.6963,108.8722,5500.0
2011-08-08 11:20:00,136.19,136.19,135.27,135.48,6500.0,108.8962,108.8962,108.1606,108.3285,6500.0
2011-08-08 11:25:00,135.4,135.76,135.21,135.53,6700.0,108.2646,108.5524,108.1126,108.3685,6700.0
2011-08-08 11:30:00,135.23,135.32,134.76,135.12,7900.0,108.1286,108.2006,107.7528,108.0407,7900.0
2011-08-08 11:35:00,135.11,135.15,134.88,135.11,5100.0,108.0327,108.0647,107.8488,108.0327,5100.0
2011-08-08 11:40:00,135.19,135.55,134.92,135.01,2800.0,108.0966,108.3845,107.8807,107.9527,2800.0
2011-08-08 11:45:00,134.99,135.83,134.78,135.81,22700.0,107.9367,108.6084,107.7688,108.5924,22700.0
2011-08-08 11:50:00,135.8,136.14,135.8,136.09,26300.0,108.5844,108.8562,108.5844,108.8163,26300.0
2011-08-08 11:55:00,136.22,136.23,135.87,136.05,8700.0,108.9202,108.9282,108.6404,108.7843,8700.0
2011-08-08 12:00:00,135.99,136.41,135.69,135.69,29900.0,108.7363,109.0721,108.4964,108.4964,29900.0
2011-08-08 12:05:00,135.71,135.91,135.59,135.75,4400.0,108.5124,108.6723,108.4165,108.5444,4400.0
2011-08-08 12:10:00,135.73,135.87,135.53,135.8,2500.0,108.5284,108.6404,108.3685,108.5844,2500.0
2011-08-08 12:15:00,135.52,135.52,134.81,134.87,7000.0,108.3605,108.3605,107.7928,107.8408,7000.0
2011-08-08 12:20:00,134.79,135.39,134.58,135.39,4100.0,107.7768,108.2566,107.6089,108.2566,4100.0
2011-08-08 12:25:00,135.3,135.3,134.83,134.83,2500.0,108.1846,108.1846,107.8088,107.8088,2500.0
2011-08-08 12:30:00,135.02,135.1,134.9,134.93,2300.0,107.9607,108.0247,107.8648,107.8887,2300.0
2011-08-08 12:35:00,134.96,135.13,134.93,134.98,3400.0,107.9127,108.0487,107.8887,107.9287,3400.0
2011-08-08 12:40:00,134.78,135.25,134.78,134.99,19200.0,107.7688,108.1446,107.7688,107.9367,19200.0
2011-08-08 12:45:00,134.98,135.49,134.81,135.46,9600.0,107.9287,108.3365,107.7928,108.3125,9600.0
2011-08-08 12:50:00,135.53,135.53,135.05,135.05,2700.0,108.3685,108.3685,107.9847,107.9847,2700.0
2011-08-08 12:55:00,135.07,135.08,134.74,134.83,6500.0,108.0007,108.0087,107.7368,107.8088,6500.0
2011-08-08 13:00:00,134.71,135.13,134.71,134.98,6700.0,107.7128,108.0487,107.7128,107.9287,6700.0
2011-08-08 13:05:00,134.85,134.85,134.47,134.48,8400.0,107.8248,107.8248,107.5209,107.5289,8400.0
2011-08-08 13:10:00,134.64,134.71,134.34,134.48,10400.0,107.6569,107.7128,107.417,107.5289,10400.0
2011-08-08 13:15:00,134.37,134.82,134.37,134.79,6200.0,107.441,107.8008,107.441,107.7768,6200.0
2011-08-08 13:20:00,134.61,135.09,134.61,134.91,4400.0,107.6329,108.0167,107.6329,107.8728,4400.0
2011-08-08 13:25:00,134.94,135.17,134.7,134.82,5100.0,107.8967,108.0806,107.7048,107.8008,5100.0
2011-08-08 13:30:00,134.77,134.9,134.48,134.73,5400.0,107.7608,107.8648,107.5289,107.7288,5400.0
2011-08-08 13:35:00,134.45,134.54,133.98,133.98,14500.0,107.5049,107.5769,107.1291,107.1291,14500.0
2011-08-08 13:40:00,134.1,134.24,133.93,133.99,8500.0,107.2251,107.337,107.0892,107.1371,8500.0
2011-08-08 13:45:00,134.03,134.08,133.62,133.92,7200.0,107.1691,107.2091,106.8413,107.0812,7200.0
2011-08-08 13:50:00,133.96,134.49,133.83,134.18,8500.0,107.1131,107.5369,107.0092,107.289,8500.0
2011-08-08 13:55:00,134.38,134.47,133.76,133.88,19300.0,107.449,107.5209,106.9532,107.0492,19300.0
2011-08-08 14:00:00,133.76,134.56,133.76,134.48,19100.0,106.9532,107.5929,106.9532,107.5289,19100.0
2011-08-08 14:05:00,134.48,134.48,133.86,134.07,12300.0,107.5289,107.5289,107.0332,107.2011,12300.0
2011-08-08 14:10:00,134.14,134.46,133.8,133.94,12100.0,107.2571,107.5129,106.9852,107.0971,12100.0
2011-08-08 14:15:00,133.8,134.19,133.78,134.19,27500.0,106.9852,107.297,106.9692,107.297,27500.0
2011-08-08 14:20:00,134.05,134.15,133.29,133.41,20800.0,107.1851,107.2651,106.5774,106.6734,20800.0
2011-08-08 14:25:00,133.42,133.76,133.08,133.58,29800.0,106.6814,106.9532,106.4095,106.8093,29800.0
2011-08-08 14:30:00,133.58,134.3,133.42,134.18,14800.0,106.8093,107.385,106.6814,107.289,14800.0
2011-08-08 14:35:00,134.33,134.38,133.61,133.74,12600.0,107.409,107.449,106.8333,106.9372,12600.0
2011-08-08 14:40:00,133.79,134.18,133.57,134.02,13800.0,106.9772,107.289,106.8013,107.1611,13800.0
2011-08-08 14:45:00,133.89,133.99,133.35,133.69,20100.0,107.0572,107.1371,106.6254,106.8973,20100.0
2011-08-08 14:50:00,133.73,134.04,133.43,133.5,18800.0,106.9292,107.1771,106.6894,106.7453,18800.0
2011-08-08 14:55:00,133.5,133.53,133.14,133.16,61700.0,106.7453,106.7693,106.4575,106.4735,61700.0
2011-08-08 15:00:00,133.16,133.36,133.11,133.25,26400.0,106.4735,106.6334,106.4335,106.5454,26400.0
2011-08-08 15:05:00,133.26,133.86,133.0,133.73,35100.0,106.5534,107.0332,106.3455,106.9292,35100.0
2011-08-08 15:10:00,133.82,134.03,133.24,133.8,36900.0,107.0012,107.1691,106.5374,106.9852,36900.0
2011-08-08 15:15:00,133.78,134.99,133.47,134.61,31600.0,106.9692,107.9367,106.7213,107.6329,31600.0
2011-08-08 15:20:00,134.65,134.73,134.13,134.5,25700.0,107.6649,107.7288,107.2491,107.5449,25700.0
2011-08-08 15:25:00,134.39,134.39,133.13,133.27,25000.0,107.457,107.457,106.4495,106.5614,25000.0
2011-08-08 15:30:00,133.37,133.48,132.49,132.69,24400.0,106.6414,106.7293,105.9377,106.0977,24400.0
2011-08-08 15:35:00,132.7,132.81,132.19,132.48,27700.0,106.1057,106.1936,105.6979,105.9297,27700.0
2011-08-08 15:40:00,132.51,132.84,131.72,131.87,30600.0,105.9537,106.2176,105.3221,105.442,30600.0
2011-08-08 15:45:00,131.77,131.77,129.93,130.09,91400.0,105.362,105.362,103.8908,104.0187,91400.0
2011-08-08 15:50:00,130.08,130.41,129.82,130.38,142100.0,104.0107,104.2746,103.8028,104.2506,142100.0
2011-08-08 15:55:00,130.33,130.35,129.79,129.86,75900.0,104.2106,104.2266,103.7788,103.8348,75900.0
2011-08-09 09:30:00,131.64,131.97,130.03,130.19,15800.0,105.2581,105.522,103.9707,104.0987,15800.0
2011-08-09 09:35:00,130.13,130.56,130.01,130.12,15900.0,104.0507,104.3945,103.9548,104.0427,15900.0
2011-08-09 09:40:00,130.11,130.27,128.83,128.93,19400.0,104.0347,104.1627,103.0112,103.0912,19400.0
2011-08-09 09:45:00,129.03,130.12,128.89,130.0,8900.0,103.1712,104.0427,103.0592,103.9468,8900.0
2011-08-09 09:50:00,130.19,130.87,130.14,130.87,6900.0,104.0987,104.6424,104.0587,104.6424,6900.0
2011-08-09 09:55:00,130.87,132.31,130.85,132.11,23000.0,104.6424,105.7938,104.6264,105.6339,23000.0
2011-08-09 10:00:00,131.91,132.89,131.78,132.3,33200.0,105.474,106.2576,105.37,105.7858,33200.0
2011-08-09 10:05:00,132.19,132.45,131.89,132.11,24300.0,105.6979,105.9058,105.458,105.6339,24300.0
2011-08-09 10:10:00,132.09,132.72,131.84,132.69,9100.0,105.6179,106.1216,105.418,106.0977,9100.0
2011-08-09 10:15:00,132.67,132.75,131.74,132.15,6500.0,106.0817,106.1456,105.338,105.6659,6500.0
2011-08-09 10:20:00,132.21,132.44,131.69,132.1,7500.0,105.7139,105.8978,105.2981,105.6259,7500.0
2011-08-09 10:25:00,132.21,132.6,132.15,132.6,7600.0,105.7139,106.0257,105.6659,106.0257,7600.0
2011-08-09 10:30:00,132.73,132.83,132.27,132.79,7000.0,106.1296,106.2096,105.7618,106.1776,7000.0
2011-08-09 10:35:00,132.69,132.76,132.32,132.39,10500.0,106.0977,106.1536,105.8018,105.8578,10500.0
2011-08-09 10:40:00,132.42,132.53,132.07,132.26,11800.0,105.8818,105.9697,105.6019,105.7538,11800.0
2011-08-09 10:45:00,132.37,133.36,132.31,133.07,10500.0,105.8418,106.6334,105.7938,106.4015,10500.0
2011-08-09 10:50:00,133.09,133.44,132.67,132.85,8800.0,106.4175,106.6974,106.0817,106.2256,8800.0
2011-08-09 10:55:00,132.77,132.89,132.55,132.7,16900.0,106.1616,106.2576,105.9857,106.1057,16900.0
2011-08-09 11:00:00,132.57,132.58,131.61,131.61,12300.0,106.0017,106.0097,105.2341,105.2341,12300.0
2011-08-09 11:05:00,131.54,132.01,131.44,131.9,6300.0,105.1781,105.5539,105.0982,105.466,6300.0
2011-08-09 11:10:00,131.78,131.78,131.26,131.47,8000.0,105.37,105.37,104.9542,105.1222,8000.0
2011-08-09 11:15:00,131.52,131.8,131.43,131.74,14100.0,105.1621,105.386,105.0902,105.338,14100.0
2011-08-09 11:20:00,131.77,131.93,131.72,131.84,25300.0,105.362,105.49,105.3221,105.418,25300.0
2011-08-09 11:25:00,131.79,132.29,131.77,132.25,21200.0,105.378,105.7778,105.362,105.7458,21200.0
2011-08-09 11:30:00,132.29,132.34,131.96,132.05,9400.0,105.7778,105.8178,105.514,105.5859,9400.0
2011-08-09 11:35:00,132.01,132.09,131.8,131.98,8500.0,105.5539,105.6179,105.386,105.53,8500.0
2011-08-09 11:40:00,131.99,132.26,131.8,132.06,9400.0,105.5379,105.7538,105.386,105.5939,9400.0
2011-08-09 11:45:00,132.06,132.18,131.8,131.8,4200.0,105.5939,105.6899,105.386,105.386,4200.0
2011-08-09 11:50:00,131.99,132.23,131.86,132.12,14300.0,105.5379,105.7298,105.434,105.6419,14300.0
2011-08-09 11:55:00,132.26,132.51,132.23,132.34,18000.0,105.7538,105.9537,105.7298,105.8178,18000.0
2011-08-09 12:00:00,132.48,132.81,132.38,132.52,11900.0,105.9297,106.1936,105.8498,105.9617,11900.0
2011-08-09 12:05:00,132.52,132.61,132.4,132.41,10600.0,105.9617,106.0337,105.8658,105.8738,10600.0
2011-08-09 12:10:00,132.49,132.56,132.25,132.38,8600.0,105.9377,105.9937,105.7458,105.8498,8600.0
2011-08-09 12:15:00,132.49,132.5,132.28,132.34,5300.0,105.9377,105.9457,105.7698,105.8178,5300.0
2011-08-09 12:20:00,132.38,132.43,132.17,132.33,6600.0,105.8498,105.8898,105.6819,105.8098,6600.0
2011-08-09 12:25:00,132.31,132.31,132.0,132.08,5800.0,105.7938,105.7938,105.5459,105.6099,5800.0
2011-08-09 12:30:00,132.08,132.08,131.83,131.96,11900.0,105.6099,105.6099,105.41,105.514,11900.0
2011-08-09 12:35:00,131.98,132.14,131.81,131.86,11700.0,105.53,105.6579,105.394,105.434,11700.0
2011-08-09 12:40:00,131.87,131.87,131.6,131.72,3900.0,105.442,105.442,105.2261,105.3221,3900.0
2011-08-09 12:45:00,131.71,131.72,131.4,131.45,6600.0,105.3141,105.3221,105.0662,105.1062,6600.0
2011-08-09 12:50:00,131.41,131.41,131.03,131.24,17300.0,105.0742,105.0742,104.7703,104.9383,17300.0
2011-08-09 12:55:00,131.24,131.25,130.77,130.82,9200.0,104.9383,104.9462,104.5624,104.6024,9200.0
2011-08-09 13:00:00,130.76,131.06,130.58,130.96,7600.0,104.5545,104.7943,104.4105,104.7144,7600.0
2011-08-09 13:05:00,130.79,131.03,130.64,130.91,7000.0,104.5784,104.7703,104.4585,104.6744,7000.0
2011-08-09 13:10:00,130.91,131.14,130.86,131.14,4500.0,104.6744,104.8583,104.6344,104.8583,4500.0
2011-08-09 13:15:00,131.09,131.1,130.99,131.02,2100.0,104.8183,104.8263,104.7384,104.7623,2100.0
2011-08-09 13:20:00,130.94,131.03,130.86,130.86,5700.0,104.6984,104.7703,104.6344,104.6344,5700.0
2011-08-09 13:25:00,130.88,131.03,130.59,130.59,23000.0,104.6504,104.7703,104.4185,104.4185,23000.0
2011-08-09 13:30:00,130.56,130.74,130.31,130.35,12400.0,104.3945,104.5385,104.1946,104.2266,12400.0
2011-08-09 13:35:00,130.37,130.45,130.14,130.24,13700.0,104.2426,104.3066,104.0587,104.1387,13700.0
2011-08-09 13:40:00,130.26,130.4,130.15,130.3,5900.0,104.1547,104.2666,104.0667,104.1866,5900.0
2011-08-09 13:45:00,130.31,130.31,129.76,129.85,4600.0,104.1946,104.1946,103.7549,103.8268,4600.0
2011-08-09 13:50:00,129.91,130.05,129.41,129.52,10200.0,103.8748,103.9867,103.475,103.563,10200.0
2011-08-09 13:55:00,129.43,129.6,129.3,129.49,27800.0,103.491,103.6269,103.387,103.539,27800.0
2011-08-09 14:00:00,129.47,129.62,129.4,129.48,21100.0,103.523,103.6429,103.467,103.531,21100.0
2011-08-09 14:05:00,129.43,129.47,129.15,129.33,4600.0,103.491,103.523,103.2671,103.411,4600.0
2011-08-09 14:10:00,129.43,129.62,129.22,129.42,20200.0,103.491,103.6429,103.3231,103.483,20200.0
2011-08-09 14:15:00,129.5,130.59,129.36,129.83,27100.0,103.547,104.4185,103.435,103.8108,27100.0
2011-08-09 14:20:00,129.54,129.68,127.56,127.6,33400.0,103.5789,103.6909,101.9958,102.0277,33400.0
2011-08-09 14:25:00,127.62,128.46,127.24,127.72,50700.0,102.0437,102.7154,101.7399,102.1237,50700.0
2011-08-09 14:30:00,127.79,127.79,126.83,127.07,33600.0,102.1797,102.1797,101.4121,101.604,33600.0
2011-08-09 14:35:00,127.09,127.34,126.58,126.58,27200.0,101.62,101.8199,101.2122,101.2122,27200.0
2011-08-09 14:40:00,126.61,126.61,124.61,124.61,66500.0,101.2361,101.2361,99.637,99.637,66500.0
2011-08-09 14:45:00,124.64,126.78,124.33,126.5,21300.0,99.661,101.3721,99.4131,101.1482,21300.0
2011-08-09 14:50:00,126.5,126.97,126.27,126.49,27600.0,101.1482,101.524,100.9643,101.1402,27600.0
2011-08-09 14:55:00,126.48,126.56,125.05,125.97,46400.0,101.1322,101.1962,99.9888,100.7244,46400.0
2011-08-09 15:00:00,126.06,127.5,125.5,127.34,46100.0,100.7964,101.9478,100.3486,101.8199,46100.0
2011-08-09 15:05:00,127.37,127.64,126.94,127.24,13600.0,101.8438,102.0597,101.5,101.7399,13600.0
2011-08-09 15:10:00,127.29,128.44,127.2,128.18,33600.0,101.7799,102.6994,101.7079,102.4915,33600.0
2011-08-09 15:15:00,128.33,129.02,128.22,128.82,34900.0,102.6114,103.1632,102.5235,103.0032,34900.0
2011-08-09 15:20:00,128.78,128.82,128.03,128.43,16800.0,102.9713,103.0032,102.3716,102.6914,16800.0
2011-08-09 15:25:00,128.46,128.99,128.01,128.78,30600.0,102.7154,103.1392,102.3556,102.9713,30600.0
2011-08-09 15:30:00,128.89,129.0,128.37,128.73,28200.0,103.0592,103.1472,102.6434,102.9313,28200.0
2011-08-09 15:35:00,128.7,129.22,128.35,129.1,33300.0,102.9073,103.3231,102.6274,103.2271,33300.0
2011-08-09 15:40:00,129.03,130.62,129.03,130.38,43200.0,103.1712,104.4425,103.1712,104.2506,43200.0
2011-08-09 15:45:00,130.35,131.22,130.34,131.13,29300.0,104.2266,104.9223,104.2186,104.8503,29300.0
2011-08-09 15:50:00,131.18,131.82,130.96,131.66,36100.0,104.8903,105.402,104.7144,105.2741,36100.0
2011-08-09 15:55:00,131.65,132.72,131.56,132.71,76000.0,105.2661,106.1216,105.1941,106.1137,76000.0
2011-08-10 09:30:00,128.87,130.19,128.47,128.47,15800.0,103.0432,104.0987,102.7234,102.7234,15800.0
2011-08-10 09:35:00,128.71,128.8,127.86,128.58,18900.0,102.9153,102.9873,102.2356,102.8113,18900.0
2011-08-10 09:40:00,128.57,129.86,128.34,129.74,10600.0,102.8033,103.8348,102.6194,103.7389,10600.0
2011-08-10 09:45:00,129.73,130.52,129.37,130.47,25900.0,103.7309,104.3625,103.443,104.3226,25900.0
2011-08-10 09:50:00,130.57,130.9,130.0,130.34,38500.0,104.4025,104.6664,103.9468,104.2186,38500.0
2011-08-10 09:55:00,130.25,130.48,129.63,129.86,16800.0,104.1467,104.3306,103.6509,103.8348,16800.0
2011-08-10 10:00:00,129.81,129.97,129.25,129.67,19200.0,103.7948,103.9228,103.3471,103.6829,19200.0
2011-08-10 10:05:00,129.69,130.44,129.67,129.86,18000.0,103.6989,104.2986,103.6829,103.8348,18000.0
2011-08-10 10:10:00,129.86,130.19,129.52,130.07,56100.0,103.8348,104.0987,103.563,104.0027,56100.0
2011-08-10 10:15:00,129.88,130.24,129.64,129.72,11300.0,103.8508,104.1387,103.6589,103.7229,11300.0
2011-08-10 10:20:00,129.67,129.91,128.73,129.08,15300.0,103.6829,103.8748,102.9313,103.2111,15300.0
2011-08-10 10:25:00,129.14,129.76,128.83,129.56,12900.0,103.2591,103.7549,103.0112,103.5949,12900.0
2011-08-10 10:30:00,129.69,131.15,129.46,130.66,14400.0,103.6989,104.8663,103.515,104.4745,14400.0
2011-08-10 10:35:00,130.71,130.97,129.83,130.29,12900.0,104.5145,104.7224,103.8108,104.1786,12900.0
2011-08-10 10:40:00,130.38,130.72,129.71,129.71,8400.0,104.2506,104.5225,103.7149,103.7149,8400.0
2011-08-10 10:45:00,129.67,130.13,129.51,129.96,9200.0,103.6829,104.0507,103.555,103.9148,9200.0
2011-08-10 10:50:00,129.96,129.96,129.21,129.28,5600.0,103.9148,103.9148,103.3151,103.3711,5600.0
2011-08-10 10:55:00,129.28,130.18,129.25,129.92,9600.0,103.3711,104.0907,103.3471,103.8828,9600.0
2011-08-10 11:00:00,129.87,129.87,128.97,128.98,9300.0,103.8428,103.8428,103.1232,103.1312,9300.0
2011-08-10 11:05:00,128.88,129.28,128.75,129.0,8300.0,103.0512,103.3711,102.9473,103.1472,8300.0
2011-08-10 11:10:00,129.12,129.49,128.94,129.29,10300.0,103.2431,103.539,103.0992,103.3791,10300.0
2011-08-10 11:15:00,129.29,130.0,129.12,129.41,7000.0,103.3791,103.9468,103.2431,103.475,7000.0
2011-08-10 11:20:00,129.52,129.58,128.93,129.04,5800.0,103.563,103.6109,103.0912,103.1792,5800.0
2011-08-10 11:25:00,129.03,129.09,128.51,128.7,8600.0,103.1712,103.2191,102.7554,102.9073,8600.0
2011-08-10 11:30:00,128.74,129.2,128.63,129.1,9500.0,102.9393,103.3071,102.8513,103.2271,9500.0
2011-08-10 11:35:00,128.99,128.99,128.22,128.55,11300.0,103.1392,103.1392,102.5235,102.7874,11300.0
2011-08-10 11:40:00,128.5,129.27,128.35,129.13,9900.0,102.7474,103.3631,102.6274,103.2511,9900.0
2011-08-10 11:45:00,129.27,129.35,128.88,128.93,14200.0,103.3631,103.427,103.0512,103.0912,14200.0
2011-08-10 11:50:00,128.99,129.58,128.91,129.44,13300.0,103.1392,103.6109,103.0752,103.499,13300.0
2011-08-10 11:55:00,129.43,130.22,129.36,129.59,10800.0,103.491,104.1227,103.435,103.6189,10800.0
2011-08-10 12:00:00,129.48,129.68,129.13,129.68,10600.0,103.531,103.6909,103.2511,103.6909,10600.0
2011-08-10 12:05:00,129.75,129.98,129.55,129.56,10700.0,103.7469,103.9308,103.5869,103.5949,10700.0
2011-08-10 12:10:00,129.51,129.64,129.14,129.38,9200.0,103.555,103.6589,103.2591,103.451,9200.0
2011-08-10 12:15:00,129.26,129.81,129.25,129.73,9200.0,103.3551,103.7948,103.3471,103.7309,9200.0
2011-08-10 12:20:00,129.88,129.88,129.29,129.42,4900.0,103.8508,103.8508,103.3791,103.483,4900.0
2011-08-10 12:25:00,129.4,129.4,128.59,128.62,11800.0,103.467,103.467,102.8193,102.8433,11800.0
2011-08-10 12:30:00,128.62,129.0,128.62,128.85,8600.0,102.8433,103.1472,102.8433,103.0272,8600.0
2011-08-10 12:35:00,128.89,128.97,128.22,128.36,5900.0,103.0592,103.1232,102.5235,102.6354,5900.0
2011-08-10 12:40:00,128.29,128.6,128.06,128.46,7900.0,102.5795,102.8273,102.3956,102.7154,7900.0
2011-08-10 12:45:00,128.55,128.9,128.55,128.67,6400.0,102.7874,103.0672,102.7874,102.8833,6400.0
2011-08-10 12:50:00,128.62,129.05,128.56,129.0,6100.0,102.8433,103.1872,102.7954,103.1472,6100.0
2011-08-10 12:55:00,128.96,129.52,128.81,129.42,4500.0,103.1152,103.563,102.9952,103.483,4500.0
2011-08-10 13:00:00,129.33,129.7,129.13,129.7,13000.0,103.411,103.7069,103.2511,103.7069,13000.0
2011-08-10 13:05:00,129.65,129.75,129.21,129.56,8500.0,103.6669,103.7469,103.3151,103.5949,8500.0
2011-08-10 13:10:00,129.61,129.83,129.39,129.53,9000.0,103.6349,103.8108,103.459,103.571,9000.0
2011-08-10 13:15:00,129.53,129.66,129.01,129.23,12400.0,103.571,103.6749,103.1552,103.3311,12400.0
2011-08-10 13:20:00,129.15,129.28,128.76,128.93,13800.0,103.2671,103.3711,102.9553,103.0912,13800.0
2011-08-10 13:25:00,129.0,129.42,128.81,129.08,12200.0,103.1472,103.483,102.9952,103.2111,12200.0
2011-08-10 13:30:00,129.09,129.18,128.7,128.85,19000.0,103.2191,103.2911,102.9073,103.0272,19000.0
2011-08-10 13:35:00,129.0,129.06,128.55,128.59,15400.0,103.1472,103.1951,102.7874,102.8193,15400.0
2011-08-10 13:40:00,128.61,128.81,128.45,128.52,20700.0,102.8353,102.9952,102.7074,102.7634,20700.0
2011-08-10 13:45:00,128.52,129.39,128.52,129.12,17900.0,102.7634,103.459,102.7634,103.2431,17900.0
2011-08-10 13:50:00,129.05,129.7,129.02,129.7,11400.0,103.1872,103.7069,103.1632,103.7069,11400.0
2011-08-10 13:55:00,129.72,129.82,129.38,129.65,9700.0,103.7229,103.8028,103.451,103.6669,9700.0
2011-08-10 14:00:00,129.53,129.91,129.4,129.66,13200.0,103.571,103.8748,103.467,103.6749,13200.0
2011-08-10 14:05:00,129.78,130.55,129.73,130.35,9600.0,103.7709,104.3865,103.7309,104.2266,9600.0
2011-08-10 14:10:00,130.46,131.12,130.46,130.9,14100.0,104.3146,104.8423,104.3146,104.6664,14100.0
2011-08-10 14:15:00,130.81,130.98,130.18,130.43,18100.0,104.5944,104.7304,104.0907,104.2906,18100.0
2011-08-10 14:20:00,130.43,130.92,130.41,130.66,7200.0,104.2906,104.6824,104.2746,104.4745,7200.0
2011-08-10 14:25:00,130.74,131.08,130.47,130.68,11400.0,104.5385,104.8103,104.3226,104.4905,11400.0
2011-08-10 14:30:00,130.66,130.85,130.43,130.48,8600.0,104.4745,104.6264,104.2906,104.3306,8600.0
2011-08-10 14:35:00,130.43,130.63,129.76,129.85,13700.0,104.2906,104.4505,103.7549,103.8268,13700.0
2011-08-10 14:40:00,129.93,130.22,129.85,129.97,9700.0,103.8908,104.1227,103.8268,103.9228,9700.0
2011-08-10 14:45:00,129.9,130.37,129.72,129.95,11700.0,103.8668,104.2426,103.7229,103.9068,11700.0
2011-08-10 14:50:00,129.85,129.85,129.03,129.08,18400.0,103.8268,103.8268,103.1712,103.2111,18400.0
2011-08-10 14:55:00,129.24,129.6,129.08,129.1,8700.0,103.3391,103.6269,103.2111,103.2271,8700.0
2011-08-10 15:00:00,129.01,129.31,128.89,129.22,14100.0,103.1552,103.395,103.0592,103.3231,14100.0
2011-08-10 15:05:00,129.32,129.45,128.48,128.48,19600.0,103.403,103.507,102.7314,102.7314,19600.0
2011-08-10 15:10:00,128.58,128.97,128.36,128.36,12700.0,102.8113,103.1232,102.6354,102.6354,12700.0
2011-08-10 15:15:00,128.37,129.07,128.19,128.8,13800.0,102.6434,103.2031,102.4995,102.9873,13800.0
2011-08-10 15:20:00,128.75,129.1,128.7,129.09,7700.0,102.9473,103.2271,102.9073,103.2191,7700.0
2011-08-10 15:25:00,129.06,129.44,128.61,128.81,20000.0,103.1951,103.499,102.8353,102.9952,20000.0
2011-08-10 15:30:00,128.7,128.78,127.79,127.79,31700.0,102.9073,102.9713,102.1797,102.1797,31700.0
2011-08-10 15:35:00,127.71,128.3,127.71,128.17,24900.0,102.1157,102.5875,102.1157,102.4835,24900.0
2011-08-10 15:40:00,128.21,128.56,127.51,127.87,29300.0,102.5155,102.7954,101.9558,102.2436,29300.0
2011-08-10 15:45:00,127.86,127.86,126.75,127.76,38700.0,102.2356,102.2356,101.3481,102.1557,38700.0
2011-08-10 15:50:00,127.8,127.8,126.66,126.76,46200.0,102.1877,102.1877,101.2761,101.3561,46200.0
2011-08-10 15:55:00,126.82,126.83,125.82,126.17,92400.0,101.4041,101.4121,100.6045,100.8843,92400.0
2011-08-11 09:30:00,127.16,127.66,126.8,127.61,8400.0,101.6759,102.0757,101.3881,102.0357,8400.0
2011-08-11 09:35:00,127.61,128.77,127.45,128.05,22400.0,102.0357,102.9633,101.9078,102.3876,22400.0
2011-08-11 09:40:00,128.28,128.66,128.03,128.05,19900.0,102.5715,102.8753,102.3716,102.3876,19900.0
2011-08-11 09:45:00,128.21,129.27,127.83,128.57,22200.0,102.5155,103.3631,102.2117,102.8033,22200.0
2011-08-11 09:50:00,128.79,128.79,127.43,127.83,26000.0,102.9793,102.9793,101.8918,102.2117,26000.0
2011-08-11 09:55:00,127.63,128.92,127.28,128.18,14400.0,102.0517,103.0832,101.7719,102.4915,14400.0
2011-08-11 10:00:00,128.06,128.75,127.96,128.16,11800.0,102.3956,102.9473,102.3156,102.4755,11800.0
2011-08-11 10:05:00,128.09,128.1,127.4,127.7,11700.0,102.4195,102.4275,101.8678,102.1077,11700.0
2011-08-11 10:10:00,127.64,127.79,127.04,127.71,6700.0,102.0597,102.1797,101.58,102.1157,6700.0
2011-08-11 10:15:00,127.85,129.11,127.85,128.85,6200.0,102.2276,103.2351,102.2276,103.0272,6200.0
2011-08-11 10:20:00,128.8,129.3,128.57,129.0,7300.0,102.9873,103.387,102.8033,103.1472,7300.0
2011-08-11 10:25:00,128.96,129.45,128.79,128.79,3300.0,103.1152,103.507,102.9793,102.9793,3300.0
2011-08-11 10:30:00,128.98,129.39,128.8,129.04,8500.0,103.1312,103.459,102.9873,103.1792,8500.0
2011-08-11 10:35:00,128.94,129.23,128.51,129.0,4500.0,103.0992,103.3311,102.7554,103.1472,4500.0
2011-08-11 10:40:00,129.3,129.38,128.85,129.15,5700.0,103.387,103.451,103.0272,103.2671,5700.0
2011-08-11 10:45:00,129.31,129.88,129.04,129.88,5500.0,103.395,103.8508,103.1792,103.8508,5500.0
2011-08-11 10:50:00,129.79,130.01,129.45,129.51,6200.0,103.7788,103.9548,103.507,103.555,6200.0
2011-08-11 10:55:00,129.43,129.66,128.95,129.05,4300.0,103.491,103.6749,103.1072,103.1872,4300.0
2011-08-11 11:00:00,129.14,129.69,128.98,129.51,8300.0,103.2591,103.6989,103.1312,103.555,8300.0
2011-08-11 11:05:00,129.56,129.74,129.41,129.41,3800.0,103.5949,103.7389,103.475,103.475,3800.0
2011-08-11 11:10:00,129.37,129.49,128.95,129.25,12800.0,103.443,103.539,103.1072,103.3471,12800.0
2011-08-11 11:15:00,129.04,129.13,128.81,129.13,7600.0,103.1792,103.2511,102.9952,103.2511,7600.0
2011-08-11 11:20:00,129.09,129.23,128.9,128.99,5800.0,103.2191,103.3311,103.0672,103.1392,5800.0
2011-08-11 11:25:00,129.17,129.34,128.67,129.22,6600.0,103.2831,103.419,102.8833,103.3231,6600.0
2011-08-11 11:30:00,129.44,129.44,129.2,129.25,2200.0,103.499,103.499,103.3071,103.3471,2200.0
2011-08-11 11:35:00,129.17,129.22,128.79,128.9,6100.0,103.2831,103.3231,102.9793,103.0672,6100.0
2011-08-11 11:40:00,128.94,129.09,128.61,129.09,12000.0,103.0992,103.2191,102.8353,103.2191,12000.0
2011-08-11 11:45:00,129.08,129.2,128.77,128.78,4700.0,103.2111,103.3071,102.9633,102.9713,4700.0
2011-08-11 11:50:00,128.89,129.44,128.88,129.37,5000.0,103.0592,103.499,103.0512,103.443,5000.0
2011-08-11 11:55:00,129.41,129.45,129.14,129.27,5800.0,103.475,103.507,103.2591,103.3631,5800.0
2011-08-11 12:00:00,129.24,129.37,129.09,129.35,2600.0,103.3391,103.443,103.2191,103.427,2600.0
2011-08-11 12:05:00,129.27,129.68,129.22,129.52,4800.0,103.3631,103.6909,103.3231,103.563,4800.0
2011-08-11 12:10:00,129.54,129.55,129.28,129.46,5000.0,103.5789,103.5869,103.3711,103.515,5000.0
2011-08-11 12:15:00,129.47,129.76,129.44,129.48,3800.0,103.523,103.7549,103.499,103.531,3800.0
2011-08-11 12:20:00,129.42,129.57,129.27,129.41,4400.0,103.483,103.6029,103.3631,103.475,4400.0
2011-08-11 12:25:00,129.32,129.33,129.15,129.3,2500.0,103.403,103.411,103.2671,103.387,2500.0
2011-08-11 12:30:00,129.32,129.77,129.28,129.59,4700.0,103.403,103.7629,103.3711,103.6189,4700.0
2011-08-11 12:35:00,129.6,129.74,129.5,129.74,2900.0,103.6269,103.7389,103.547,103.7389,2900.0
2011-08-11 12:40:00,129.78,130.25,129.78,130.25,3800.0,103.7709,104.1467,103.7709,104.1467,3800.0
2011-08-11 12:45:00,130.28,130.78,130.28,130.43,3000.0,104.1706,104.5704,104.1706,104.2906,3000.0
2011-08-11 12:50:00,130.42,130.76,130.4,130.62,6500.0,104.2826,104.5545,104.2666,104.4425,6500.0
2011-08-11 12:55:00,130.68,131.6,130.67,131.48,18700.0,104.4905,105.2261,104.4825,105.1302,18700.0
2011-08-11 13:00:00,131.3,131.33,130.85,130.85,6400.0,104.9862,105.0102,104.6264,104.6264,6400.0
2011-08-11 13:05:00,130.81,131.02,130.46,130.59,8300.0,104.5944,104.7623,104.3146,104.4185,8300.0
2011-08-11 13:10:00,130.68,131.12,130.47,130.66,6400.0,104.4905,104.8423,104.3226,104.4745,6400.0
2011-08-11 13:15:00,130.79,130.96,130.58,130.58,2500.0,104.5784,104.7144,104.4105,104.4105,2500.0
2011-08-11 13:20:00,130.43,130.72,130.28,130.57,4000.0,104.2906,104.5225,104.1706,104.4025,4000.0
2011-08-11 13:25:00,130.7,131.12,130.53,130.81,5300.0,104.5065,104.8423,104.3705,104.5944,5300.0
2011-08-11 13:30:00,130.94,131.01,130.58,130.99,9600.0,104.6984,104.7543,104.4105,104.7384,9600.0
2011-08-11 13:35:00,130.9,131.11,130.61,130.7,5800.0,104.6664,104.8343,104.4345,104.5065,5800.0
2011-08-11 13:40:00,130.57,130.81,129.98,130.11,6000.0,104.4025,104.5944,103.9308,104.0347,6000.0
2011-08-11 13:45:00,129.97,130.52,129.97,130.28,3700.0,103.9228,104.3625,103.9228,104.1706,3700.0
2011-08-11 13:50:00,130.33,130.86,130.19,130.6,5100.0,104.2106,104.6344,104.0987,104.4265,5100.0
2011-08-11 13:55:00,130.75,130.93,130.56,130.93,3300.0,104.5465,104.6904,104.3945,104.6904,3300.0
2011-08-11 14:00:00,130.92,130.92,130.53,130.71,8100.0,104.6824,104.6824,104.3705,104.5145,8100.0
2011-08-11 14:05:00,130.72,131.1,130.72,131.0,4300.0,104.5225,104.8263,104.5225,104.7464,4300.0
2011-08-11 14:10:00,131.13,131.69,130.96,131.53,5900.0,104.8503,105.2981,104.7144,105.1701,5900.0
2011-08-11 14:15:00,131.64,131.75,131.48,131.62,4600.0,105.2581,105.346,105.1302,105.2421,4600.0
2011-08-11 14:20:00,131.65,132.15,131.58,132.01,3800.0,105.2661,105.6659,105.2101,105.5539,3800.0
2011-08-11 14:25:00,131.93,132.0,131.63,131.94,8200.0,105.49,105.5459,105.2501,105.498,8200.0
2011-08-11 14:30:00,131.95,132.06,131.5,131.61,20000.0,105.506,105.5939,105.1461,105.2341,20000.0
2011-08-11 14:35:00,131.62,131.88,131.62,131.79,14500.0,105.2421,105.45,105.2421,105.378,14500.0
2011-08-11 14:40:00,131.73,131.85,131.58,131.8,14500.0,105.3301,105.426,105.2101,105.386,14500.0
2011-08-11 14:45:00,131.76,132.05,131.72,131.93,5600.0,105.354,105.5859,105.3221,105.49,5600.0
2011-08-11 14:50:00,131.83,132.16,131.72,132.13,6500.0,105.41,105.6739,105.3221,105.6499,6500.0
2011-08-11 14:55:00,132.22,132.7,131.91,132.7,12300.0,105.7219,106.1057,105.474,106.1057,12300.0
2011-08-11 15:00:00,132.67,133.23,132.6,133.23,19600.0,106.0817,106.5294,106.0257,106.5294,19600.0
2011-08-11 15:05:00,133.23,133.58,133.18,133.5,38000.0,106.5294,106.8093,106.4895,106.7453,38000.0
2011-08-11 15:10:00,133.5,133.9,133.48,133.88,20300.0,106.7453,107.0652,106.7293,107.0492,20300.0
2011-08-11 15:15:00,133.84,134.12,133.8,134.01,21500.0,107.0172,107.2411,106.9852,107.1531,21500.0
2011-08-11 15:20:00,134.01,134.5,133.94,134.38,17500.0,107.1531,107.5449,107.0971,107.449,17500.0
2011-08-11 15:25:00,134.47,134.7,134.29,134.65,22800.0,107.5209,107.7048,107.377,107.6649,22800.0
2011-08-11 15:30:00,134.63,135.0,134.54,134.97,20400.0,107.6489,107.9447,107.5769,107.9207,20400.0
2011-08-11 15:35:00,134.99,135.17,134.7,134.94,27900.0,107.9367,108.0806,107.7048,107.8967,27900.0
2011-08-11 15:40:00,134.93,135.53,134.86,135.5,28200.0,107.8887,108.3685,107.8328,108.3445,28200.0
2011-08-11 15:45:00,135.5,135.52,134.95,135.11,43300.0,108.3445,108.3605,107.9047,108.0327,43300.0
2011-08-11 15:50:00,135.02,135.11,133.89,133.93,46700.0,107.9607,108.0327,107.0572,107.0892,46700.0
2011-08-11 15:55:00,133.93,134.08,133.1,133.14,88000.0,107.0892,107.2091,106.4255,106.4575,88000.0
2011-08-12 09:30:00,134.51,135.56,134.51,135.56,6500.0,107.5529,108.3925,107.5529,108.3925,6500.0
2011-08-12 09:35:00,135.51,135.51,134.46,134.64,4800.0,108.3525,108.3525,107.5129,107.6569,4800.0
2011-08-12 09:40:00,134.74,134.74,134.33,134.74,2200.0,107.7368,107.7368,107.409,107.7368,2200.0
2011-08-12 09:45:00,134.75,135.56,134.62,135.56,5300.0,107.7448,108.3925,107.6409,108.3925,5300.0
2011-08-12 09:50:00,135.46,136.12,135.38,135.54,14600.0,108.3125,108.8403,108.2486,108.3765,14600.0
2011-08-12 09:55:00,135.42,135.58,134.39,135.08,16800.0,108.2805,108.4085,107.457,108.0087,16800.0
2011-08-12 10:00:00,135.05,135.2,133.88,134.17,14800.0,107.9847,108.1046,107.0492,107.2811,14800.0
2011-08-12 10:05:00,134.53,134.59,134.03,134.28,6700.0,107.5689,107.6169,107.1691,107.369,6700.0
2011-08-12 10:10:00,134.47,135.16,134.34,135.16,9400.0,107.5209,108.0726,107.417,108.0726,9400.0
2011-08-12 10:15:00,135.36,136.17,135.32,136.06,23400.0,108.2326,108.8802,108.2006,108.7923,23400.0
2011-08-12 10:20:00,136.16,136.19,135.94,136.0,14700.0,108.8722,108.8962,108.6963,108.7443,14700.0
2011-08-12 10:25:00,136.11,136.56,136.01,136.25,10400.0,108.8323,109.1921,108.7523,108.9442,10400.0
2011-08-12 10:30:00,136.24,136.45,136.24,136.36,13100.0,108.9362,109.1041,108.9362,109.0322,13100.0
2011-08-12 10:35:00,136.56,137.02,136.56,136.91,5300.0,109.1921,109.5599,109.1921,109.4719,5300.0
2011-08-12 10:40:00,136.8,137.07,136.6,136.78,26900.0,109.384,109.5999,109.2241,109.368,26900.0
2011-08-12 10:45:00,136.57,136.76,136.17,136.28,9700.0,109.2001,109.352,108.8802,108.9682,9700.0
2011-08-12 10:50:00,136.17,136.2,135.89,136.2,3000.0,108.8802,108.9042,108.6563,108.9042,3000.0
2011-08-12 10:55:00,136.28,136.32,135.9,136.16,6300.0,108.9682,109.0002,108.6643,108.8722,6300.0
2011-08-12 11:00:00,136.11,136.33,135.9,135.9,12100.0,108.8323,109.0082,108.6643,108.6643,12100.0
2011-08-12 11:05:00,135.99,136.3,135.9,136.19,6500.0,108.7363,108.9842,108.6643,108.8962,6500.0
2011-08-12 11:10:00,136.2,136.31,135.9,136.09,5500.0,108.9042,108.9922,108.6643,108.8163,5500.0
2011-08-12 11:15:00,135.99,136.21,135.99,136.21,1500.0,108.7363,108.9122,108.7363,108.9122,1500.0
2011-08-12 11:20:00,136.2,136.22,135.88,136.06,11700.0,108.9042,108.9202,108.6484,108.7923,11700.0
2011-08-12 11:25:00,136.12,136.42,136.0,136.32,3800.0,108.8403,109.0801,108.7443,109.0002,3800.0
2011-08-12 11:30:00,136.39,136.59,136.21,136.32,4400.0,109.0561,109.2161,108.9122,109.0002,4400.0
2011-08-12 11:35:00,136.42,136.62,136.31,136.6,3800.0,109.0801,109.2401,108.9922,109.2241,3800.0
2011-08-12 11:40:00,136.57,136.8,136.47,136.65,3100.0,109.2001,109.384,109.1201,109.264,3100.0
2011-08-12 11:45:00,136.92,137.19,136.77,136.81,4600.0,109.4799,109.6958,109.36,109.392,4600.0
2011-08-12 11:50:00,136.85,137.21,136.74,137.18,9200.0,109.424,109.7118,109.336,109.6878,9200.0
2011-08-12 11:55:00,137.21,137.36,136.69,136.82,6600.0,109.7118,109.8317,109.296,109.4,6600.0
2011-08-12 12:00:00,136.82,137.07,136.53,136.53,6700.0,109.4,109.5999,109.1681,109.1681,6700.0
2011-08-12 12:05:00,136.65,136.65,136.38,136.38,7000.0,109.264,109.264,109.0481,109.0481,7000.0
2011-08-12 12:10:00,136.29,136.29,135.98,136.08,7700.0,108.9762,108.9762,108.7283,108.8083,7700.0
2011-08-12 12:15:00,136.09,136.28,135.97,136.17,3300.0,108.8163,108.9682,108.7203,108.8802,3300.0
2011-08-12 12:20:00,136.24,136.24,135.92,136.04,6000.0,108.9362,108.9362,108.6803,108.7763,6000.0
2011-08-12 12:25:00,136.05,136.05,135.78,136.01,11400.0,108.7843,108.7843,108.5684,108.7523,11400.0
2011-08-12 12:30:00,136.15,136.15,135.82,136.14,13300.0,108.8642,108.8642,108.6004,108.8562,13300.0
2011-08-12 12:35:00,136.08,136.21,135.9,135.9,6600.0,108.8083,108.9122,108.6643,108.6643,6600.0
2011-08-12 12:40:00,135.97,136.18,135.82,136.12,9400.0,108.7203,108.8882,108.6004,108.8403,9400.0
2011-08-12 12:45:00,136.11,136.11,135.59,135.71,6300.0,108.8323,108.8323,108.4165,108.5124,6300.0
2011-08-12 12:50:00,135.66,135.92,135.6,135.91,10300.0,108.4724,108.6803,108.4245,108.6723,10300.0
2011-08-12 12:55:00,135.87,135.97,135.78,135.93,5300.0,108.6404,108.7203,108.5684,108.6883,5300.0
2011-08-12 13:00:00,135.89,135.99,135.78,135.87,6000.0,108.6563,108.7363,108.5684,108.6404,6000.0
2011-08-12 13:05:00,135.89,135.94,135.77,135.77,4500.0,108.6563,108.6963,108.5604,108.5604,4500.0
2011-08-12 13:10:00,135.74,136.0,135.74,135.92,10100.0,108.5364,108.7443,108.5364,108.6803,10100.0
2011-08-12 13:15:00,135.91,136.03,135.91,136.03,3600.0,108.6723,108.7683,108.6723,108.7683,3600.0
2011-08-12 13:20:00,135.99,136.16,135.82,135.93,7000.0,108.7363,108.8722,108.6004,108.6883,7000.0
2011-08-12 13:25:00,135.87,136.09,135.87,136.02,3300.0,108.6404,108.8163,108.6404,108.7603,3300.0
2011-08-12 13:30:00,136.01,136.03,135.88,135.88,8300.0,108.7523,108.7683,108.6484,108.6484,8300.0
2011-08-12 13:35:00,135.93,136.21,135.87,136.2,6700.0,108.6883,108.9122,108.6404,108.9042,6700.0
2011-08-12 13:40:00,136.2,136.34,136.2,136.23,5500.0,108.9042,109.0162,108.9042,108.9282,5500.0
2011-08-12 13:45:00,136.29,136.45,136.29,136.32,2100.0,108.9762,109.1041,108.9762,109.0002,2100.0
2011-08-12 13:50:00,136.31,136.46,136.29,136.38,4800.0,108.9922,109.1121,108.9762,109.0481,4800.0
2011-08-12 13:55:00,136.38,136.41,136.19,136.27,3000.0,109.0481,109.0721,108.8962,108.9602,3000.0
2011-08-12 14:00:00,136.34,136.57,136.28,136.43,3400.0,109.0162,109.2001,108.9682,109.0881,3400.0
2011-08-12 14:05:00,136.4,136.66,136.4,136.64,3300.0,109.0641,109.272,109.0641,109.256,3300.0
2011-08-12 14:10:00,136.67,136.68,136.07,136.36,6100.0,109.28,109.288,108.8003,109.0322,6100.0
2011-08-12 14:15:00,136.41,136.48,135.86,136.0,6900.0,109.0721,109.1281,108.6324,108.7443,6900.0
2011-08-12 14:20:00,135.97,135.97,135.63,135.82,15200.0,108.7203,108.7203,108.4485,108.6004,15200.0
2011-08-12 14:25:00,135.78,136.25,135.78,136.08,5100.0,108.5684,108.9442,108.5684,108.8083,5100.0
2011-08-12 14:30:00,136.04,136.19,135.79,135.95,4500.0,108.7763,108.8962,108.5764,108.7043,4500.0
2011-08-12 14:35:00,135.84,136.0,135.61,135.79,11000.0,108.6164,108.7443,108.4325,108.5764,11000.0
2011-08-12 14:40:00,135.72,136.07,135.65,135.98,7700.0,108.5204,108.8003,108.4644,108.7283,7700.0
2011-08-12 14:45:00,135.98,136.25,135.94,136.07,3900.0,108.7283,108.9442,108.6963,108.8003,3900.0
2011-08-12 14:50:00,136.03,136.04,135.82,136.04,2600.0,108.7683,108.7763,108.6004,108.7763,2600.0
2011-08-12 14:55:00,136.08,136.25,136.02,136.18,2600.0,108.8083,108.9442,108.7603,108.8882,2600.0
2011-08-12 15:00:00,136.16,136.43,136.11,136.11,2600.0,108.8722,109.0881,108.8323,108.8323,2600.0
2011-08-12 15:05:00,136.21,136.36,135.89,135.89,4500.0,108.9122,109.0322,108.6563,108.6563,4500.0
2011-08-12 15:10:00,135.82,136.17,135.73,135.78,7300.0,108.6004,108.8802,108.5284,108.5684,7300.0
2011-08-12 15:15:00,135.79,136.02,135.73,135.75,6600.0,108.5764,108.7603,108.5284,108.5444,6600.0
2011-08-12 15:20:00,135.85,136.12,135.76,136.0,6000.0,108.6244,108.8403,108.5524,108.7443,6000.0
2011-08-12 15:25:00,135.96,136.02,135.76,135.8,5300.0,108.7123,108.7603,108.5524,108.5844,5300.0
2011-08-12 15:30:00,135.87,135.89,135.33,135.61,12600.0,108.6404,108.6563,108.2086,108.4325,12600.0
2011-08-12 15:35:00,135.63,135.97,135.59,135.97,8600.0,108.4485,108.7203,108.4165,108.7203,8600.0
2011-08-12 15:40:00,135.96,136.05,135.81,135.81,5700.0,108.7123,108.7843,108.5924,108.5924,5700.0
2011-08-12 15:45:00,135.93,136.06,135.62,135.73,14600.0,108.6883,108.7923,108.4405,108.5284,14600.0
2011-08-12 15:50:00,135.86,135.94,135.65,135.7,28900.0,108.6324,108.6963,108.4644,108.5044,28900.0
2011-08-12 15:55:00,135.78,135.87,135.7,135.73,30700.0,108.5684,108.6404,108.5044,108.5284,30700.0
2011-08-15 09:30:00,138.01,138.92,138.0,138.14,19100.0,110.3515,111.0791,110.3435,110.4554,19100.0
2011-08-15 09:35:00,138.17,138.67,137.69,138.67,9600.0,110.4794,110.8792,110.0956,110.8792,9600.0
2011-08-15 09:40:00,138.71,138.8,138.42,138.57,7800.0,110.9112,110.9832,110.6793,110.7993,7800.0
2011-08-15 09:45:00,138.76,138.76,138.14,138.72,9000.0,110.9512,110.9512,110.4554,110.9192,9000.0
2011-08-15 09:50:00,138.81,138.92,138.36,138.38,13700.0,110.9912,111.0791,110.6313,110.6473,13700.0
2011-08-15 09:55:00,138.36,138.78,138.35,138.48,7600.0,110.6313,110.9672,110.6233,110.7273,7600.0
2011-08-15 10:00:00,138.64,138.91,138.64,138.68,8500.0,110.8552,111.0711,110.8552,110.8872,8500.0
2011-08-15 10:05:00,138.81,138.94,138.73,138.88,8800.0,110.9912,111.0951,110.9272,111.0471,8800.0
2011-08-15 10:10:00,138.85,139.02,138.54,138.77,13200.0,111.0231,111.1591,110.7753,110.9592,13200.0
2011-08-15 10:15:00,138.76,139.18,138.72,139.18,12300.0,110.9512,111.287,110.9192,111.287,12300.0
2011-08-15 10:20:00,139.09,139.43,138.85,139.09,14900.0,111.215,111.4869,111.0231,111.215,14900.0
2011-08-15 10:25:00,139.2,139.2,138.9,139.03,4100.0,111.303,111.303,111.0631,111.1671,4100.0
2011-08-15 10:30:00,139.04,139.08,138.74,138.79,8000.0,111.1751,111.207,110.9352,110.9752,8000.0
2011-08-15 10:35:00,138.73,138.87,138.68,138.68,3400.0,110.9272,111.0391,110.8872,110.8872,3400.0
2011-08-15 10:40:00,138.63,138.69,138.28,138.42,6300.0,110.8472,110.8952,110.5674,110.6793,6300.0
2011-08-15 10:45:00,138.42,138.48,138.05,138.17,4800.0,110.6793,110.7273,110.3835,110.4794,4800.0
2011-08-15 10:50:00,138.16,138.38,138.1,138.27,9200.0,110.4714,110.6473,110.4234,110.5594,9200.0
2011-08-15 10:55:00,138.38,138.38,137.95,137.95,4800.0,110.6473,110.6473,110.3035,110.3035,4800.0
2011-08-15 11:00:00,137.99,138.15,137.81,137.95,5400.0,110.3355,110.4634,110.1916,110.3035,5400.0
2011-08-15 11:05:00,137.9,138.01,137.66,137.69,3200.0,110.2635,110.3515,110.0716,110.0956,3200.0
2011-08-15 11:10:00,137.58,137.61,137.28,137.43,3000.0,110.0077,110.0316,109.7678,109.8877,3000.0
2011-08-15 11:15:00,137.35,137.37,137.01,137.02,4500.0,109.8238,109.8397,109.5519,109.5599,4500.0
2011-08-15 11:20:00,137.09,137.32,137.01,137.18,2600.0,109.6159,109.7998,109.5519,109.6878,2600.0
2011-08-15 11:25:00,137.09,137.1,136.92,137.03,3800.0,109.6159,109.6239,109.4799,109.5679,3800.0
2011-08-15 11:30:00,137.01,137.03,136.61,136.71,3300.0,109.5519,109.5679,109.2321,109.312,3300.0
2011-08-15 11:35:00,136.79,136.99,136.79,136.91,5500.0,109.376,109.5359,109.376,109.4719,5500.0
2011-08-15 11:40:00,136.92,137.36,136.92,137.36,4800.0,109.4799,109.8317,109.4799,109.8317,4800.0
2011-08-15 11:45:00,137.36,137.59,137.33,137.33,4000.0,109.8317,110.0157,109.8078,109.8078,4000.0
2011-08-15 11:50:00,137.34,137.67,137.34,137.4,4500.0,109.8158,110.0796,109.8158,109.8637,4500.0
2011-08-15 11:55:00,137.39,137.44,136.92,136.92,15600.0,109.8557,109.8957,109.4799,109.4799,15600.0
2011-08-15 12:00:00,137.02,137.19,136.96,137.05,13000.0,109.5599,109.6958,109.5119,109.5839,13000.0
2011-08-15 12:05:00,137.06,137.16,136.61,136.68,5100.0,109.5919,109.6718,109.2321,109.288,5100.0
2011-08-15 12:10:00,136.65,136.8,136.55,136.64,5700.0,109.264,109.384,109.1841,109.256,5700.0
2011-08-15 12:15:00,136.74,137.0,136.74,136.9,1200.0,109.336,109.5439,109.336,109.4639,1200.0
2011-08-15 12:20:00,136.93,137.06,136.69,136.69,2600.0,109.4879,109.5919,109.296,109.296,2600.0
2011-08-15 12:25:00,136.74,136.85,136.55,136.55,7800.0,109.336,109.424,109.1841,109.1841,7800.0
2011-08-15 12:30:00,136.6,136.71,136.47,136.6,30500.0,109.2241,109.312,109.1201,109.2241,30500.0
2011-08-15 12:35:00,136.5,136.57,136.4,136.48,13200.0,109.1441,109.2001,109.0641,109.1281,13200.0
2011-08-15 12:40:00,136.5,136.68,136.48,136.51,6800.0,109.1441,109.288,109.1281,109.1521,6800.0
2011-08-15 12:45:00,136.49,136.57,136.41,136.5,13900.0,109.1361,109.2001,109.0721,109.1441,13900.0
2011-08-15 12:50:00,136.5,136.59,136.34,136.35,11500.0,109.1441,109.2161,109.0162,109.0242,11500.0
2011-08-15 12:55:00,136.35,136.43,136.35,136.42,6200.0,109.0242,109.0881,109.0242,109.0801,6200.0
2011-08-15 13:00:00,136.42,136.52,136.3,136.44,25000.0,109.0801,109.1601,108.9842,109.0961,25000.0
2011-08-15 13:05:00,136.42,136.48,136.37,136.47,3000.0,109.0801,109.1281,109.0402,109.1201,3000.0
2011-08-15 13:10:00,136.41,136.48,136.26,136.43,16300.0,109.0721,109.1281,108.9522,109.0881,16300.0
2011-08-15 13:15:00,136.44,136.61,136.33,136.42,7800.0,109.0961,109.2321,109.0082,109.0801,7800.0
2011-08-15 13:20:00,136.44,136.45,136.3,136.33,4200.0,109.0961,109.1041,108.9842,109.0082,4200.0
2011-08-15 13:25:00,136.33,136.51,136.32,136.45,2800.0,109.0082,109.1521,109.0002,109.1041,2800.0
2011-08-15 13:30:00,136.45,136.63,136.3,136.63,5600.0,109.1041,109.248,108.9842,109.248,5600.0
2011-08-15 13:35:00,136.62,136.78,136.51,136.51,3400.0,109.2401,109.368,109.1521,109.1521,3400.0
2011-08-15 13:40:00,136.53,136.63,136.36,136.63,4400.0,109.1681,109.248,109.0322,109.248,4400.0
2011-08-15 13:45:00,136.64,136.69,136.42,136.44,4400.0,109.256,109.296,109.0801,109.0961,4400.0
2011-08-15 13:50:00,136.45,136.83,136.39,136.72,6000.0,109.1041,109.408,109.0561,109.32,6000.0
2011-08-15 13:55:00,136.68,136.73,136.58,136.65,4600.0,109.288,109.328,109.2081,109.264,4600.0
2011-08-15 14:00:00,136.69,136.95,136.61,136.95,4000.0,109.296,109.5039,109.2321,109.5039,4000.0
2011-08-15 14:05:00,137.03,137.03,136.79,136.79,7000.0,109.5679,109.5679,109.376,109.376,7000.0
2011-08-15 14:10:00,136.87,136.9,136.7,136.79,5800.0,109.4399,109.4639,109.304,109.376,5800.0
2011-08-15 14:15:00,136.86,136.96,136.81,136.96,3800.0,109.432,109.5119,109.392,109.5119,3800.0
2011-08-15 14:20:00,136.86,137.28,136.86,137.13,12100.0,109.432,109.7678,109.432,109.6478,12100.0
2011-08-15 14:25:00,137.21,137.27,137.12,137.16,8700.0,109.7118,109.7598,109.6398,109.6718,8700.0
2011-08-15 14:30:00,137.21,137.4,137.05,137.08,9300.0,109.7118,109.8637,109.5839,109.6079,9300.0
2011-08-15 14:35:00,137.07,137.18,137.0,137.14,10000.0,109.5999,109.6878,109.5439,109.6558,10000.0
2011-08-15 14:40:00,137.17,137.49,137.17,137.36,10600.0,109.6798,109.9357,109.6798,109.8317,10600.0
2011-08-15 14:45:00,137.31,137.64,137.29,137.61,8400.0,109.7918,110.0556,109.7758,110.0316,8400.0
2011-08-15 14:50:00,137.56,137.67,137.43,137.48,9300.0,109.9917,110.0796,109.8877,109.9277,9300.0
2011-08-15 14:55:00,137.49,137.78,137.49,137.71,7500.0,109.9357,110.1676,109.9357,110.1116,7500.0
2011-08-15 15:00:00,137.78,137.83,137.7,137.82,6700.0,110.1676,110.2076,110.1036,110.1996,6700.0
2011-08-15 15:05:00,137.87,137.98,137.75,137.98,7700.0,110.2395,110.3275,110.1436,110.3275,7700.0
2011-08-15 15:10:00,137.94,137.94,137.76,137.76,13200.0,110.2955,110.2955,110.1516,110.1516,13200.0
2011-08-15 15:15:00,137.81,137.94,137.77,137.92,8500.0,110.1916,110.2955,110.1596,110.2795,8500.0
2011-08-15 15:20:00,137.98,138.21,137.84,137.84,12500.0,110.3275,110.5114,110.2156,110.2156,12500.0
2011-08-15 15:25:00,137.81,137.91,137.7,137.77,9100.0,110.1916,110.2715,110.1036,110.1596,9100.0
2011-08-15 15:30:00,137.78,137.93,137.67,137.92,15700.0,110.1676,110.2875,110.0796,110.2795,15700.0
2011-08-15 15:35:00,137.84,137.95,137.73,137.9,22800.0,110.2156,110.3035,110.1276,110.2635,22800.0
2011-08-15 15:40:00,137.92,138.18,137.86,138.14,12400.0,110.2795,110.4874,110.2315,110.4554,12400.0
2011-08-15 15:45:00,138.21,138.47,138.18,138.33,30000.0,110.5114,110.7193,110.4874,110.6074,30000.0
2011-08-15 15:50:00,138.35,138.5,138.27,138.5,21300.0,110.6233,110.7433,110.5594,110.7433,21300.0
2011-08-15 15:55:00,138.49,138.67,138.42,138.54,68100.0,110.7353,110.8792,110.6793,110.7753,68100.0
2011-08-16 09:30:00,136.98,137.17,136.55,136.84,9500.0,109.5279,109.6798,109.1841,109.416,9500.0
2011-08-16 09:35:00,136.99,137.81,136.99,137.73,3600.0,109.5359,110.1916,109.5359,110.1276,3600.0
2011-08-16 09:40:00,137.73,137.8,137.57,137.63,5900.0,110.1276,110.1836,109.9997,110.0476,5900.0
2011-08-16 09:45:00,137.66,137.75,137.42,137.55,11300.0,110.0716,110.1436,109.8797,109.9837,11300.0
2011-08-16 09:50:00,137.27,137.3,136.86,137.12,6200.0,109.7598,109.7838,109.432,109.6398,6200.0
2011-08-16 09:55:00,137.03,137.71,137.03,137.49,6100.0,109.5679,110.1116,109.5679,109.9357,6100.0
2011-08-16 10:00:00,137.44,137.62,137.14,137.29,6500.0,109.8957,110.0396,109.6558,109.7758,6500.0
2011-08-16 10:05:00,137.3,137.31,136.9,137.13,3600.0,109.7838,109.7918,109.4639,109.6478,3600.0
2011-08-16 10:10:00,137.18,137.57,137.18,137.52,12300.0,109.6878,109.9997,109.6878,109.9597,12300.0
2011-08-16 10:15:00,137.57,138.05,137.57,137.84,8500.0,109.9997,110.3835,109.9997,110.2156,8500.0
2011-08-16 10:20:00,137.75,138.19,137.75,138.19,3600.0,110.1436,110.4954,110.1436,110.4954,3600.0
2011-08-16 10:25:00,138.28,138.68,138.15,138.6,2700.0,110.5674,110.8872,110.4634,110.8232,2700.0
2011-08-16 10:30:00,138.6,138.6,138.38,138.52,2800.0,110.8232,110.8232,110.6473,110.7593,2800.0
2011-08-16 10:35:00,138.52,138.52,138.36,138.36,1500.0,110.7593,110.7593,110.6313,110.6313,1500.0
2011-08-16 10:40:00,138.36,138.46,138.09,138.28,3300.0,110.6313,110.7113,110.4154,110.5674,3300.0
2011-08-16 10:45:00,138.29,138.71,138.17,138.71,7900.0,110.5754,110.9112,110.4794,110.9112,7900.0
2011-08-16 10:50:00,138.66,139.24,138.64,139.09,5100.0,110.8712,111.335,110.8552,111.215,5100.0
2011-08-16 10:55:00,139.08,139.27,139.02,139.12,5500.0,111.207,111.359,111.1591,111.239,5500.0
2011-08-16 11:00:00,139.14,139.25,138.88,138.96,6700.0,111.255,111.343,111.0471,111.1111,6700.0
2011-08-16 11:05:00,138.92,139.25,138.8,138.8,5200.0,111.0791,111.343,110.9832,110.9832,5200.0
2011-08-16 11:10:00,138.93,139.22,138.79,139.19,7600.0,111.0871,111.319,110.9752,111.295,7600.0
2011-08-16 11:15:00,139.19,139.19,139.01,139.08,3100.0,111.295,111.295,111.1511,111.207,3100.0
2011-08-16 11:20:00,139.12,139.31,138.89,138.97,5600.0,111.239,111.3909,111.0551,111.1191,5600.0
2011-08-16 11:25:00,139.04,139.13,138.9,139.13,1800.0,111.1751,111.247,111.0631,111.247,1800.0
2011-08-16 11:30:00,139.03,139.09,138.79,138.84,6200.0,111.1671,111.215,110.9752,111.0151,6200.0
2011-08-16 11:35:00,138.88,139.18,138.87,139.09,4100.0,111.0471,111.287,111.0391,111.215,4100.0
2011-08-16 11:40:00,139.05,139.54,138.99,139.53,4700.0,111.1831,111.5749,111.1351,111.5669,4700.0
2011-08-16 11:45:00,139.66,139.66,139.29,139.47,2800.0,111.6708,111.6708,111.375,111.5189,2800.0
2011-08-16 11:50:00,139.47,139.54,139.27,139.33,3700.0,111.5189,111.5749,111.359,111.4069,3700.0
2011-08-16 11:55:00,139.33,139.42,139.17,139.25,5500.0,111.4069,111.4789,111.279,111.343,5500.0
2011-08-16 12:00:00,139.26,139.4,139.24,139.28,7700.0,111.351,111.4629,111.335,111.367,7700.0
2011-08-16 12:05:00,139.28,139.48,139.05,139.48,8000.0,111.367,111.5269,111.1831,111.5269,8000.0
2011-08-16 12:10:00,139.8,139.95,138.84,139.33,24200.0,111.7827,111.9027,111.0151,111.4069,24200.0
2011-08-16 12:15:00,139.48,139.58,138.91,138.98,9000.0,111.5269,111.6068,111.0711,111.1271,9000.0
2011-08-16 12:20:00,139.01,139.24,138.53,138.83,13100.0,111.1511,111.335,110.7673,111.0071,13100.0
2011-08-16 12:25:00,138.83,138.84,138.24,138.32,6300.0,111.0071,111.0151,110.5354,110.5994,6300.0
2011-08-16 12:30:00,138.24,138.37,137.89,138.06,6900.0,110.5354,110.6393,110.2555,110.3915,6900.0
2011-08-16 12:35:00,138.2,138.53,138.2,138.43,16300.0,110.5034,110.7673,110.5034,110.6873,16300.0
2011-08-16 12:40:00,138.44,138.58,138.33,138.45,12200.0,110.6953,110.8072,110.6074,110.7033,12200.0
2011-08-16 12:45:00,138.55,138.58,138.13,138.27,12000.0,110.7833,110.8072,110.4474,110.5594,12000.0
2011-08-16 12:50:00,138.27,138.51,138.18,138.41,3500.0,110.5594,110.7513,110.4874,110.6713,3500.0
2011-08-16 12:55:00,138.27,138.43,138.12,138.25,6100.0,110.5594,110.6873,110.4394,110.5434,6100.0
2011-08-16 13:00:00,138.12,138.12,137.46,137.46,5700.0,110.4394,110.4394,109.9117,109.9117,5700.0
2011-08-16 13:05:00,137.5,137.5,136.89,137.29,10800.0,109.9437,109.9437,109.4559,109.7758,10800.0
2011-08-16 13:10:00,137.29,137.47,137.08,137.3,6100.0,109.7758,109.9197,109.6079,109.7838,6100.0
2011-08-16 13:15:00,137.35,137.5,137.35,137.36,3900.0,109.8238,109.9437,109.8238,109.8317,3900.0
2011-08-16 13:20:00,137.22,137.62,137.14,137.62,2200.0,109.7198,110.0396,109.6558,110.0396,2200.0
2011-08-16 13:25:00,137.62,137.62,137.34,137.4,3900.0,110.0396,110.0396,109.8158,109.8637,3900.0
2011-08-16 13:30:00,137.36,137.72,137.25,137.58,5100.0,109.8317,110.1196,109.7438,110.0077,5100.0
2011-08-16 13:35:00,137.7,137.84,137.63,137.68,6200.0,110.1036,110.2156,110.0476,110.0876,6200.0
2011-08-16 13:40:00,137.74,137.98,137.62,137.77,6800.0,110.1356,110.3275,110.0396,110.1596,6800.0
2011-08-16 13:45:00,137.61,137.86,137.59,137.86,3200.0,110.0316,110.2315,110.0157,110.2315,3200.0
2011-08-16 13:50:00,137.85,138.19,137.85,137.95,17800.0,110.2235,110.4954,110.2235,110.3035,17800.0
2011-08-16 13:55:00,137.97,137.97,137.73,137.77,6000.0,110.3195,110.3195,110.1276,110.1596,6000.0
2011-08-16 14:00:00,137.76,138.32,137.75,138.07,5000.0,110.1516,110.5994,110.1436,110.3995,5000.0
2011-08-16 14:05:00,138.19,138.27,137.99,138.01,4900.0,110.4954,110.5594,110.3355,110.3515,4900.0
2011-08-16 14:10:00,138.01,138.45,138.01,138.33,4200.0,110.3515,110.7033,110.3515,110.6074,4200.0
2011-08-16 14:15:00,138.31,138.37,138.15,138.22,6900.0,110.5914,110.6393,110.4634,110.5194,6900.0
2011-08-16 14:20:00,138.28,138.33,137.9,137.95,3700.0,110.5674,110.6074,110.2635,110.3035,3700.0
2011-08-16 14:25:00,137.77,137.78,137.65,137.75,3200.0,110.1596,110.1676,110.0636,110.1436,3200.0
2011-08-16 14:30:00,137.83,137.96,137.56,137.56,3800.0,110.2076,110.3115,109.9917,109.9917,3800.0
2011-08-16 14:35:00,137.62,137.7,137.43,137.48,7600.0,110.0396,110.1036,109.8877,109.9277,7600.0
2011-08-16 14:40:00,137.39,137.56,137.39,137.56,6600.0,109.8557,109.9917,109.8557,109.9917,6600.0
2011-08-16 14:45:00,137.62,137.65,137.49,137.62,5000.0,110.0396,110.0636,109.9357,110.0396,5000.0
2011-08-16 14:50:00,137.62,137.63,137.31,137.36,6600.0,110.0396,110.0476,109.7918,109.8317,6600.0
2011-08-16 14:55:00,137.4,137.49,137.13,137.14,10000.0,109.8637,109.9357,109.6478,109.6558,10000.0
2011-08-16 15:00:00,137.11,137.41,137.11,137.28,6400.0,109.6318,109.8717,109.6318,109.7678,6400.0
2011-08-16 15:05:00,137.25,137.59,137.19,137.44,8500.0,109.7438,110.0157,109.6958,109.8957,8500.0
2011-08-16 15:10:00,137.46,137.5,137.29,137.29,17000.0,109.9117,109.9437,109.7758,109.7758,17000.0
2011-08-16 15:15:00,137.25,137.62,137.16,137.62,10700.0,109.7438,110.0396,109.6718,110.0396,10700.0
2011-08-16 15:20:00,137.62,137.64,137.41,137.61,13100.0,110.0396,110.0556,109.8717,110.0316,13100.0
2011-08-16 15:25:00,137.72,138.01,137.63,137.96,14300.0,110.1196,110.3515,110.0476,110.3115,14300.0
2011-08-16 15:30:00,138.02,138.04,137.72,137.81,13300.0,110.3595,110.3755,110.1196,110.1916,13300.0
2011-08-16 15:35:00,137.83,137.98,137.71,137.82,9300.0,110.2076,110.3275,110.1116,110.1996,9300.0
2011-08-16 15:40:00,137.84,137.93,137.69,137.83,21300.0,110.2156,110.2875,110.0956,110.2076,21300.0
2011-08-16 15:45:00,137.92,137.93,137.26,137.5,16100.0,110.2795,110.2875,109.7518,109.9437,16100.0
2011-08-16 15:50:00,137.5,137.56,137.27,137.32,16400.0,109.9437,109.9917,109.7598,109.7998,16400.0
2011-08-16 15:55:00,137.35,137.39,137.15,137.32,16300.0,109.8238,109.8557,109.6638,109.7998,16300.0
2011-08-17 09:30:00,138.0,138.26,137.78,138.24,3400.0,110.3435,110.5514,110.1676,110.5354,3400.0
2011-08-17 09:35:00,138.25,138.5,138.21,138.21,2000.0,110.5434,110.7433,110.5114,110.5114,2000.0
2011-08-17 09:40:00,138.12,138.29,138.04,138.06,2000.0,110.4394,110.5754,110.3755,110.3915,2000.0
2011-08-17 09:45:00,138.01,138.63,138.01,138.36,2600.0,110.3515,110.8472,110.3515,110.6313,2600.0
2011-08-17 09:50:00,138.24,138.56,138.24,138.53,1600.0,110.5354,110.7913,110.5354,110.7673,1600.0
2011-08-17 09:55:00,138.67,138.67,138.48,138.52,1700.0,110.8792,110.8792,110.7273,110.7593,1700.0
2011-08-17 10:00:00,138.55,138.63,138.14,138.14,1400.0,110.7833,110.8472,110.4554,110.4554,1400.0
2011-08-17 10:05:00,138.19,138.21,137.89,138.09,2000.0,110.4954,110.5114,110.2555,110.4154,2000.0
2011-08-17 10:10:00,137.98,138.1,137.74,137.96,7600.0,110.3275,110.4234,110.1356,110.3115,7600.0
2011-08-17 10:15:00,138.02,138.12,137.97,138.12,1300.0,110.3595,110.4394,110.3195,110.4394,1300.0
2011-08-17 10:20:00,138.01,138.11,137.73,138.02,2500.0,110.3515,110.4314,110.1276,110.3595,2500.0
2011-08-17 10:25:00,137.78,137.95,137.78,137.9,800.0,110.1676,110.3035,110.1676,110.2635,800.0
2011-08-17 10:30:00,137.91,137.99,137.58,137.7,2700.0,110.2715,110.3355,110.0077,110.1036,2700.0
2011-08-17 10:35:00,137.85,137.85,137.72,137.72,600.0,110.2235,110.2235,110.1196,110.1196,600.0
2011-08-17 10:40:00,137.75,137.86,137.71,137.75,1000.0,110.1436,110.2315,110.1116,110.1436,1000.0
2011-08-17 10:45:00,137.68,137.72,137.58,137.69,1700.0,110.0876,110.1196,110.0077,110.0956,1700.0
2011-08-17 10:50:00,137.67,137.8,137.39,137.39,2800.0,110.0796,110.1836,109.8557,109.8557,2800.0
2011-08-17 10:55:00,137.41,137.41,136.96,136.96,4400.0,109.8717,109.8717,109.5119,109.5119,4400.0
2011-08-17 11:00:00,136.96,137.23,136.92,137.19,3600.0,109.5119,109.7278,109.4799,109.6958,3600.0
2011-08-17 11:05:00,137.29,137.36,137.18,137.32,1700.0,109.7758,109.8317,109.6878,109.7998,1700.0
2011-08-17 11:10:00,137.37,137.42,137.27,137.37,1700.0,109.8397,109.8797,109.7598,109.8397,1700.0
2011-08-17 11:15:00,137.38,137.38,136.94,137.12,6500.0,109.8477,109.8477,109.4959,109.6398,6500.0
2011-08-17 11:20:00,137.12,137.27,137.07,137.07,1400.0,109.6398,109.7598,109.5999,109.5999,1400.0
2011-08-17 11:25:00,136.9,137.03,136.73,136.86,2400.0,109.4639,109.5679,109.328,109.432,2400.0
2011-08-17 11:30:00,136.87,137.01,136.75,136.75,3100.0,109.4399,109.5519,109.344,109.344,3100.0
2011-08-17 11:35:00,136.81,136.81,136.46,136.56,8900.0,109.392,109.392,109.1121,109.1921,8900.0
2011-08-17 11:40:00,136.48,136.71,136.36,136.5,6200.0,109.1281,109.312,109.0322,109.1441,6200.0
2011-08-17 11:45:00,136.57,136.75,136.49,136.75,2400.0,109.2001,109.344,109.1361,109.344,2400.0
2011-08-17 11:50:00,136.71,136.82,136.55,136.55,1800.0,109.312,109.4,109.1841,109.1841,1800.0
2011-08-17 11:55:00,136.64,136.66,136.18,136.39,8700.0,109.256,109.272,108.8882,109.0561,8700.0
2011-08-17 12:00:00,136.33,136.51,136.32,136.32,5100.0,109.0082,109.1521,109.0002,109.0002,5100.0
2011-08-17 12:05:00,136.3,136.3,135.96,136.04,5200.0,108.9842,108.9842,108.7123,108.7763,5200.0
2011-08-17 12:10:00,136.05,136.1,135.9,136.1,1000.0,108.7843,108.8243,108.6643,108.8243,1000.0
2011-08-17 12:15:00,136.08,136.17,135.92,135.92,2000.0,108.8083,108.8802,108.6803,108.6803,2000.0
2011-08-17 12:20:00,135.99,136.18,135.98,136.15,1300.0,108.7363,108.8882,108.7283,108.8642,1300.0
2011-08-17 12:25:00,136.13,136.26,135.99,136.26,1400.0,108.8483,108.9522,108.7363,108.9522,1400.0
2011-08-17 12:30:00,136.54,136.54,136.35,136.53,2000.0,109.1761,109.1761,109.0242,109.1681,2000.0
2011-08-17 12:35:00,136.56,136.61,136.42,136.5,2700.0,109.1921,109.2321,109.0801,109.1441,2700.0
2011-08-17 12:40:00,136.57,136.65,136.57,136.57,1100.0,109.2001,109.264,109.2001,109.2001,1100.0
2011-08-17 12:45:00,136.61,136.62,136.38,136.55,1700.0,109.2321,109.2401,109.0481,109.1841,1700.0
2011-08-17 12:50:00,136.44,136.68,136.27,136.29,2900.0,109.0961,109.288,108.9602,108.9762,2900.0
2011-08-17 12:55:00,136.18,136.21,135.97,136.06,5800.0,108.8882,108.9122,108.7203,108.7923,5800.0
2011-08-17 13:00:00,136.01,136.08,135.83,135.95,5900.0,108.7523,108.8083,108.6084,108.7043,5900.0
2011-08-17 13:05:00,136.04,136.13,135.77,136.13,3900.0,108.7763,108.8483,108.5604,108.8483,3900.0
2011-08-17 13:10:00,136.04,136.26,136.04,136.14,1900.0,108.7763,108.9522,108.7763,108.8562,1900.0
2011-08-17 13:15:00,136.12,136.29,136.12,136.29,5000.0,108.8403,108.9762,108.8403,108.9762,5000.0
2011-08-17 13:20:00,136.33,136.33,136.06,136.08,10300.0,109.0082,109.0082,108.7923,108.8083,10300.0
2011-08-17 13:25:00,136.04,136.05,135.71,136.02,3600.0,108.7763,108.7843,108.5124,108.7603,3600.0
2011-08-17 13:30:00,136.03,136.22,135.98,136.01,2600.0,108.7683,108.9202,108.7283,108.7523,2600.0
2011-08-17 13:35:00,136.0,136.18,135.92,136.08,2100.0,108.7443,108.8882,108.6803,108.8083,2100.0
2011-08-17 13:40:00,135.98,135.98,135.65,135.78,6000.0,108.7283,108.7283,108.4644,108.5684,6000.0
2011-08-17 13:45:00,135.81,135.97,135.8,135.97,1400.0,108.5924,108.7203,108.5844,108.7203,1400.0
2011-08-17 13:50:00,135.93,136.12,135.9,136.12,7900.0,108.6883,108.8403,108.6643,108.8403,7900.0
2011-08-17 13:55:00,136.14,136.21,135.97,136.09,2800.0,108.8562,108.9122,108.7203,108.8163,2800.0
2011-08-17 14:00:00,136.22,136.54,136.19,136.51,3900.0,108.9202,109.1761,108.8962,109.1521,3900.0
2011-08-17 14:05:00,136.47,136.56,136.4,136.56,3900.0,109.1201,109.1921,109.0641,109.1921,3900.0
2011-08-17 14:10:00,136.57,136.82,136.53,136.65,2100.0,109.2001,109.4,109.1681,109.264,2100.0
2011-08-17 14:15:00,136.66,136.82,136.45,136.77,3800.0,109.272,109.4,109.1041,109.36,3800.0
2011-08-17 14:20:00,136.83,136.98,136.69,136.83,3000.0,109.408,109.5279,109.296,109.408,3000.0
2011-08-17 14:25:00,136.79,136.83,136.52,136.74,3800.0,109.376,109.408,109.1601,109.336,3800.0
2011-08-17 14:30:00,136.73,136.92,136.6,136.6,3500.0,109.328,109.4799,109.2241,109.2241,3500.0
2011-08-17 14:35:00,136.63,136.63,136.37,136.37,2600.0,109.248,109.248,109.0402,109.0402,2600.0
2011-08-17 14:40:00,136.34,136.69,136.3,136.69,4300.0,109.0162,109.296,108.9842,109.296,4300.0
2011-08-17 14:45:00,136.49,136.55,136.32,136.55,4500.0,109.1361,109.1841,109.0002,109.1841,4500.0
2011-08-17 14:50:00,136.46,136.72,136.46,136.68,2900.0,109.1121,109.32,109.1121,109.288,2900.0
2011-08-17 14:55:00,136.73,136.91,136.71,136.86,3700.0,109.328,109.4719,109.312,109.432,3700.0
2011-08-17 15:00:00,136.85,136.89,136.72,136.78,4500.0,109.424,109.4559,109.32,109.368,4500.0
2011-08-17 15:05:00,136.78,137.1,136.76,137.1,4000.0,109.368,109.6239,109.352,109.6239,4000.0
2011-08-17 15:10:00,137.04,137.11,136.92,136.99,3500.0,109.5759,109.6318,109.4799,109.5359,3500.0
2011-08-17 15:15:00,136.92,137.01,136.79,137.01,4500.0,109.4799,109.5519,109.376,109.5519,4500.0
2011-08-17 15:20:00,136.97,137.11,136.84,136.96,6000.0,109.5199,109.6318,109.416,109.5119,6000.0
2011-08-17 15:25:00,137.05,137.1,136.84,136.96,4200.0,109.5839,109.6239,109.416,109.5119,4200.0
2011-08-17 15:30:00,136.95,137.11,136.91,136.97,4000.0,109.5039,109.6318,109.4719,109.5199,4000.0
2011-08-17 15:35:00,136.88,136.94,136.74,136.82,8000.0,109.4479,109.4959,109.336,109.4,8000.0
2011-08-17 15:40:00,136.83,136.98,136.6,136.97,10600.0,109.408,109.5279,109.2241,109.5199,10600.0
2011-08-17 15:45:00,136.96,137.11,136.82,137.11,14700.0,109.5119,109.6318,109.4,109.6318,14700.0
2011-08-17 15:50:00,137.13,137.17,136.96,137.04,7500.0,109.6478,109.6798,109.5119,109.5759,7500.0
2011-08-17 15:55:00,137.0,137.26,136.99,137.07,16300.0,109.5439,109.7518,109.5359,109.5999,16300.0
2011-08-18 09:30:00,133.51,133.6,133.26,133.49,2700.0,106.7533,106.8253,106.5534,106.7373,2700.0
2011-08-18 09:35:00,133.25,133.25,132.21,133.01,19800.0,106.5454,106.5454,105.7139,106.3535,19800.0
2011-08-18 09:40:00,133.02,133.16,132.44,132.53,6700.0,106.3615,106.4735,105.8978,105.9697,6700.0
2011-08-18 09:45:00,132.54,132.72,132.36,132.71,7000.0,105.9777,106.1216,105.8338,106.1137,7000.0
2011-08-18 09:50:00,132.68,132.99,132.5,132.5,4900.0,106.0897,106.3375,105.9457,105.9457,4900.0
2011-08-18 09:55:00,132.54,132.75,132.5,132.6,8300.0,105.9777,106.1456,105.9457,106.0257,8300.0
2011-08-18 10:00:00,132.55,132.55,130.84,131.62,25800.0,105.9857,105.9857,104.6184,105.2421,25800.0
2011-08-18 10:05:00,131.62,131.64,130.7,131.2,17600.0,105.2421,105.2581,104.5065,104.9063,17600.0
2011-08-18 10:10:00,131.01,131.58,131.0,131.52,17600.0,104.7543,105.2101,104.7464,105.1621,17600.0
2011-08-18 10:15:00,131.4,132.19,131.4,132.15,15200.0,105.0662,105.6979,105.0662,105.6659,15200.0
2011-08-18 10:20:00,132.1,132.1,131.56,131.71,3200.0,105.6259,105.6259,105.1941,105.3141,3200.0
2011-08-18 10:25:00,131.74,132.09,131.71,131.92,3000.0,105.338,105.6179,105.3141,105.482,3000.0
2011-08-18 10:30:00,131.91,131.91,131.42,131.42,4700.0,105.474,105.474,105.0822,105.0822,4700.0
2011-08-18 10:35:00,131.45,131.66,131.04,131.32,2400.0,105.1062,105.2741,104.7783,105.0022,2400.0
2011-08-18 10:40:00,131.03,131.09,130.69,130.82,5600.0,104.7703,104.8183,104.4985,104.6024,5600.0
2011-08-18 10:45:00,130.97,131.1,130.75,131.1,8100.0,104.7224,104.8263,104.5465,104.8263,8100.0
2011-08-18 10:50:00,131.11,131.13,130.95,131.05,3100.0,104.8343,104.8503,104.7064,104.7863,3100.0
2011-08-18 10:55:00,130.99,131.08,130.67,131.06,4700.0,104.7384,104.8103,104.4825,104.7943,4700.0
2011-08-18 11:00:00,131.08,131.19,130.7,130.7,5600.0,104.8103,104.8983,104.5065,104.5065,5600.0
2011-08-18 11:05:00,130.61,130.69,130.26,130.35,6400.0,104.4345,104.4985,104.1547,104.2266,6400.0
2011-08-18 11:10:00,130.4,130.56,130.26,130.32,6300.0,104.2666,104.3945,104.1547,104.2026,6300.0
2011-08-18 11:15:00,130.29,130.33,130.05,130.33,3600.0,104.1786,104.2106,103.9867,104.2106,3600.0
2011-08-18 11:20:00,130.27,130.42,130.21,130.35,3600.0,104.1627,104.2826,104.1147,104.2266,3600.0
2011-08-18 11:25:00,130.42,130.5,130.26,130.31,7200.0,104.2826,104.3466,104.1547,104.1946,7200.0
2011-08-18 11:30:00,130.34,130.81,130.34,130.56,7900.0,104.2186,104.5944,104.2186,104.3945,7900.0
2011-08-18 11:35:00,130.48,130.61,130.39,130.47,11700.0,104.3306,104.4345,104.2586,104.3226,11700.0
2011-08-18 11:40:00,130.42,130.54,130.29,130.54,3000.0,104.2826,104.3785,104.1786,104.3785,3000.0
2011-08-18 11:45:00,130.54,130.74,130.53,130.67,9700.0,104.3785,104.5385,104.3705,104.4825,9700.0
2011-08-18 11:50:00,130.64,130.77,130.55,130.63,6200.0,104.4585,104.5624,104.3865,104.4505,6200.0
2011-08-18 11:55:00,130.62,130.67,130.5,130.63,5700.0,104.4425,104.4825,104.3466,104.4505,5700.0
2011-08-18 12:00:00,130.63,130.64,130.19,130.3,4900.0,104.4505,104.4585,104.0987,104.1866,4900.0
2011-08-18 12:05:00,130.31,130.4,130.03,130.12,6200.0,104.1946,104.2666,103.9707,104.0427,6200.0
2011-08-18 12:10:00,130.07,130.5,130.03,130.42,9400.0,104.0027,104.3466,103.9707,104.2826,9400.0
2011-08-18 12:15:00,130.39,130.7,130.38,130.6,7500.0,104.2586,104.5065,104.2506,104.4265,7500.0
2011-08-18 12:20:00,130.55,130.61,130.32,130.32,5200.0,104.3865,104.4345,104.2026,104.2026,5200.0
2011-08-18 12:25:00,130.37,130.44,130.18,130.25,6200.0,104.2426,104.2986,104.0907,104.1467,6200.0
2011-08-18 12:30:00,130.25,130.35,130.14,130.18,2500.0,104.1467,104.2266,104.0587,104.0907,2500.0
2011-08-18 12:35:00,130.18,130.26,130.09,130.2,5000.0,104.0907,104.1547,104.0187,104.1067,5000.0
2011-08-18 12:40:00,130.2,130.31,130.15,130.18,3700.0,104.1067,104.1946,104.0667,104.0907,3700.0
2011-08-18 12:45:00,130.26,130.26,130.01,130.09,4800.0,104.1547,104.1547,103.9548,104.0187,4800.0
2011-08-18 12:50:00,130.09,130.14,130.01,130.12,2800.0,104.0187,104.0587,103.9548,104.0427,2800.0
2011-08-18 12:55:00,130.12,130.19,130.06,130.06,1500.0,104.0427,104.0987,103.9947,103.9947,1500.0
2011-08-18 13:00:00,130.06,130.13,130.01,130.02,3300.0,103.9947,104.0507,103.9548,103.9628,3300.0
2011-08-18 13:05:00,130.08,130.08,129.6,129.63,7800.0,104.0107,104.0107,103.6269,103.6509,7800.0
2011-08-18 13:10:00,129.65,129.91,129.59,129.59,3200.0,103.6669,103.8748,103.6189,103.6189,3200.0
2011-08-18 13:15:00,129.57,129.61,129.43,129.59,3400.0,103.6029,103.6349,103.491,103.6189,3400.0
2011-08-18 13:20:00,129.59,130.0,129.53,130.0,6800.0,103.6189,103.9468,103.571,103.9468,6800.0
2011-08-18 13:25:00,130.0,130.17,129.94,130.0,5000.0,103.9468,104.0827,103.8988,103.9468,5000.0
2011-08-18 13:30:00,130.0,130.07,129.66,129.72,18500.0,103.9468,104.0027,103.6749,103.7229,18500.0
2011-08-18 13:35:00,129.72,129.95,129.63,129.74,20300.0,103.7229,103.9068,103.6509,103.7389,20300.0
2011-08-18 13:40:00,129.64,129.87,129.63,129.8,4100.0,103.6589,103.8428,103.6509,103.7868,4100.0
2011-08-18 13:45:00,129.79,130.0,129.74,130.0,5200.0,103.7788,103.9468,103.7389,103.9468,5200.0
2011-08-18 13:50:00,129.92,130.2,129.9,130.11,5900.0,103.8828,104.1067,103.8668,104.0347,5900.0
2011-08-18 13:55:00,129.95,129.99,129.69,129.92,8800.0,103.9068,103.9388,103.6989,103.8828,8800.0
2011-08-18 14:00:00,129.9,130.76,129.88,130.69,11000.0,103.8668,104.5545,103.8508,104.4985,11000.0
2011-08-18 14:05:00,130.5,130.51,130.2,130.2,6100.0,104.3466,104.3546,104.1067,104.1067,6100.0
2011-08-18 14:10:00,130.25,130.38,130.04,130.13,5100.0,104.1467,104.2506,103.9787,104.0507,5100.0
2011-08-18 14:15:00,130.13,130.51,130.08,130.43,6200.0,104.0507,104.3546,104.0107,104.2906,6200.0
2011-08-18 14:20:00,130.3,130.59,130.08,130.59,3400.0,104.1866,104.4185,104.0107,104.4185,3400.0
2011-08-18 14:25:00,130.59,130.59,130.33,130.38,3200.0,104.4185,104.4185,104.2106,104.2506,3200.0
2011-08-18 14:30:00,130.35,130.39,130.06,130.14,7300.0,104.2266,104.2586,103.9947,104.0587,7300.0
2011-08-18 14:35:00,130.1,130.52,130.1,130.2,11400.0,104.0267,104.3625,104.0267,104.1067,11400.0
2011-08-18 14:40:00,130.2,130.29,130.14,130.19,4400.0,104.1067,104.1786,104.0587,104.0987,4400.0
2011-08-18 14:45:00,130.19,130.22,130.0,130.18,9500.0,104.0987,104.1227,103.9468,104.0907,9500.0
2011-08-18 14:50:00,130.18,130.18,129.86,129.89,12900.0,104.0907,104.0907,103.8348,103.8588,12900.0
2011-08-18 14:55:00,129.93,130.15,129.74,129.83,13800.0,103.8908,104.0667,103.7389,103.8108,13800.0
2011-08-18 15:00:00,129.74,129.82,129.41,129.52,19300.0,103.7389,103.8028,103.475,103.563,19300.0
2011-08-18 15:05:00,129.55,129.92,129.55,129.73,8500.0,103.5869,103.8828,103.5869,103.7309,8500.0
2011-08-18 15:10:00,129.65,129.98,129.64,129.87,11100.0,103.6669,103.9308,103.6589,103.8428,11100.0
2011-08-18 15:15:00,129.87,129.93,129.6,129.8,6500.0,103.8428,103.8908,103.6269,103.7868,6500.0
2011-08-18 15:20:00,129.72,130.0,129.65,129.8,18700.0,103.7229,103.9468,103.6669,103.7868,18700.0
2011-08-18 15:25:00,129.78,130.16,129.7,130.06,13200.0,103.7709,104.0747,103.7069,103.9947,13200.0
2011-08-18 15:30:00,130.06,130.21,129.87,130.0,19600.0,103.9947,104.1147,103.8428,103.9468,19600.0
2011-08-18 15:35:00,130.05,130.1,129.68,129.98,27500.0,103.9867,104.0267,103.6909,103.9308,27500.0
2011-08-18 15:40:00,130.02,130.04,129.85,129.94,49000.0,103.9628,103.9787,103.8268,103.8988,49000.0
2011-08-18 15:45:00,129.84,130.35,129.75,130.22,50000.0,103.8188,104.2266,103.7469,104.1227,50000.0
2011-08-18 15:50:00,130.18,131.33,130.12,131.31,45600.0,104.0907,105.0102,104.0427,104.9942,45600.0
2011-08-18 15:55:00,131.33,131.36,130.87,130.92,52200.0,105.0102,105.0342,104.6424,104.6824,52200.0
2011-08-19 09:30:00,129.27,130.01,129.27,129.61,56900.0,103.3631,103.9548,103.3631,103.6349,56900.0
2011-08-19 09:35:00,130.03,131.3,130.03,131.3,4000.0,103.9707,104.9862,103.9707,104.9862,4000.0
2011-08-19 09:40:00,131.3,132.02,131.3,131.84,4100.0,104.9862,105.5619,104.9862,105.418,4100.0
2011-08-19 09:45:00,131.75,131.75,130.86,130.87,4900.0,105.346,105.346,104.6344,104.6424,4900.0
2011-08-19 09:50:00,130.85,131.35,130.49,131.35,3800.0,104.6264,105.0262,104.3386,105.0262,3800.0
2011-08-19 09:55:00,131.24,132.21,131.05,132.18,4800.0,104.9383,105.7139,104.7863,105.6899,4800.0
2011-08-19 10:00:00,132.28,132.93,132.03,132.68,16100.0,105.7698,106.2896,105.5699,106.0897,16100.0
2011-08-19 10:05:00,132.61,132.7,132.08,132.44,8400.0,106.0337,106.1057,105.6099,105.8978,8400.0
2011-08-19 10:10:00,132.38,132.5,132.25,132.31,9400.0,105.8498,105.9457,105.7458,105.7938,9400.0
2011-08-19 10:15:00,132.25,133.15,132.2,133.1,20100.0,105.7458,106.4655,105.7059,106.4255,20100.0
2011-08-19 10:20:00,133.12,133.48,133.0,133.47,13100.0,106.4415,106.7293,106.3455,106.7213,13100.0
2011-08-19 10:25:00,133.56,134.59,133.51,134.39,19000.0,106.7933,107.6169,106.7533,107.457,19000.0
2011-08-19 10:30:00,134.5,134.57,133.98,134.0,48900.0,107.5449,107.6009,107.1291,107.1451,48900.0
2011-08-19 10:35:00,134.0,134.0,133.37,133.45,7500.0,107.1451,107.1451,106.6414,106.7053,7500.0
2011-08-19 10:40:00,133.39,133.66,133.35,133.4,28500.0,106.6574,106.8733,106.6254,106.6654,28500.0
2011-08-19 10:45:00,133.37,133.4,133.0,133.4,13800.0,106.6414,106.6654,106.3455,106.6654,13800.0
2011-08-19 10:50:00,133.39,133.39,133.15,133.35,4600.0,106.6574,106.6574,106.4655,106.6254,4600.0
2011-08-19 10:55:00,133.35,133.4,133.17,133.21,33000.0,106.6254,106.6654,106.4815,106.5134,33000.0
2011-08-19 11:00:00,133.18,133.55,133.18,133.42,19900.0,106.4895,106.7853,106.4895,106.6814,19900.0
2011-08-19 11:05:00,133.44,133.44,133.03,133.03,20500.0,106.6974,106.6974,106.3695,106.3695,20500.0
2011-08-19 11:10:00,133.04,133.13,132.63,132.74,13600.0,106.3775,106.4495,106.0497,106.1376,13600.0
2011-08-19 11:15:00,132.79,132.94,132.5,132.93,13900.0,106.1776,106.2976,105.9457,106.2896,13900.0
2011-08-19 11:20:00,132.8,132.95,132.69,132.91,27400.0,106.1856,106.3056,106.0977,106.2736,27400.0
2011-08-19 11:25:00,132.92,132.97,132.62,132.78,7500.0,106.2816,106.3215,106.0417,106.1696,7500.0
2011-08-19 11:30:00,132.66,132.85,132.53,132.57,9300.0,106.0737,106.2256,105.9697,106.0017,9300.0
2011-08-19 11:35:00,132.55,132.61,132.28,132.43,9600.0,105.9857,106.0337,105.7698,105.8898,9600.0
2011-08-19 11:40:00,132.47,132.87,132.41,132.84,11700.0,105.9217,106.2416,105.8738,106.2176,11700.0
2011-08-19 11:45:00,132.8,132.8,132.5,132.72,7500.0,106.1856,106.1856,105.9457,106.1216,7500.0
2011-08-19 11:50:00,132.74,133.09,132.74,133.0,4300.0,106.1376,106.4175,106.1376,106.3455,4300.0
2011-08-19 11:55:00,133.0,133.27,132.72,133.27,6800.0,106.3455,106.5614,106.1216,106.5614,6800.0
2011-08-19 12:00:00,133.19,133.3,132.99,132.99,2600.0,106.4975,106.5854,106.3375,106.3375,2600.0
2011-08-19 12:05:00,132.92,133.18,132.8,132.89,7700.0,106.2816,106.4895,106.1856,106.2576,7700.0
2011-08-19 12:10:00,132.86,132.86,132.61,132.79,3700.0,106.2336,106.2336,106.0337,106.1776,3700.0
2011-08-19 12:15:00,132.79,132.79,132.51,132.56,2100.0,106.1776,106.1776,105.9537,105.9937,2100.0
2011-08-19 12:20:00,132.56,132.61,132.46,132.47,4200.0,105.9937,106.0337,105.9138,105.9217,4200.0
2011-08-19 12:25:00,132.59,132.78,132.58,132.72,6500.0,106.0177,106.1696,106.0097,106.1216,6500.0
2011-08-19 12:30:00,132.86,133.06,132.8,132.91,3300.0,106.2336,106.3935,106.1856,106.2736,3300.0
2011-08-19 12:35:00,132.93,133.1,132.87,132.89,4400.0,106.2896,106.4255,106.2416,106.2576,4400.0
2011-08-19 12:40:00,132.77,133.05,132.77,132.93,6900.0,106.1616,106.3855,106.1616,106.2896,6900.0
2011-08-19 12:45:00,132.96,133.08,132.91,133.0,14600.0,106.3135,106.4095,106.2736,106.3455,14600.0
2011-08-19 12:50:00,132.99,133.01,132.72,132.89,5000.0,106.3375,106.3535,106.1216,106.2576,5000.0
2011-08-19 12:55:00,132.85,133.03,132.77,133.03,15600.0,106.2256,106.3695,106.1616,106.3695,15600.0
2011-08-19 13:00:00,132.92,132.96,132.71,132.79,6000.0,106.2816,106.3135,106.1137,106.1776,6000.0
2011-08-19 13:05:00,132.81,132.91,132.71,132.86,16200.0,106.1936,106.2736,106.1137,106.2336,16200.0
2011-08-19 13:10:00,132.81,133.03,132.76,133.0,12700.0,106.1936,106.3695,106.1536,106.3455,12700.0
2011-08-19 13:15:00,132.94,133.0,132.78,132.9,3800.0,106.2976,106.3455,106.1696,106.2656,3800.0
2011-08-19 13:20:00,132.94,133.05,132.9,132.95,10200.0,106.2976,106.3855,106.2656,106.3056,10200.0
2011-08-19 13:25:00,132.92,133.06,132.84,133.04,7700.0,106.2816,106.3935,106.2176,106.3775,7700.0
2011-08-19 13:30:00,132.96,133.05,132.61,132.75,15600.0,106.3135,106.3855,106.0337,106.1456,15600.0
2011-08-19 13:35:00,132.67,132.95,132.65,132.87,7500.0,106.0817,106.3056,106.0657,106.2416,7500.0
2011-08-19 13:40:00,132.87,132.91,132.5,132.59,13300.0,106.2416,106.2736,105.9457,106.0177,13300.0
2011-08-19 13:45:00,132.53,132.93,132.48,132.86,8000.0,105.9697,106.2896,105.9297,106.2336,8000.0
2011-08-19 13:50:00,132.86,132.86,132.54,132.7,5400.0,106.2336,106.2336,105.9777,106.1057,5400.0
2011-08-19 13:55:00,132.71,132.9,132.62,132.74,5500.0,106.1137,106.2656,106.0417,106.1376,5500.0
2011-08-19 14:00:00,132.69,132.9,132.34,132.34,6900.0,106.0977,106.2656,105.8178,105.8178,6900.0
2011-08-19 14:05:00,132.32,132.41,131.89,131.93,14400.0,105.8018,105.8738,105.458,105.49,14400.0
2011-08-19 14:10:00,131.94,131.95,131.69,131.9,6900.0,105.498,105.506,105.2981,105.466,6900.0
2011-08-19 14:15:00,131.79,131.79,131.34,131.34,4200.0,105.378,105.378,105.0182,105.0182,4200.0
2011-08-19 14:20:00,131.23,131.29,130.87,130.92,8800.0,104.9303,104.9782,104.6424,104.6824,8800.0
2011-08-19 14:25:00,131.01,131.06,130.91,130.99,3500.0,104.7543,104.7943,104.6744,104.7384,3500.0
2011-08-19 14:30:00,130.98,131.02,130.74,130.74,5400.0,104.7304,104.7623,104.5385,104.5385,5400.0
2011-08-19 14:35:00,130.7,131.03,130.66,131.02,4400.0,104.5065,104.7703,104.4745,104.7623,4400.0
2011-08-19 14:40:00,130.99,131.33,130.86,131.33,3900.0,104.7384,105.0102,104.6344,105.0102,3900.0
2011-08-19 14:45:00,131.36,131.36,130.74,130.86,5800.0,105.0342,105.0342,104.5385,104.6344,5800.0
2011-08-19 14:50:00,130.76,130.89,130.34,130.66,10800.0,104.5545,104.6584,104.2186,104.4745,10800.0
2011-08-19 14:55:00,130.59,130.75,130.51,130.64,6500.0,104.4185,104.5465,104.3546,104.4585,6500.0
2011-08-19 15:00:00,130.66,130.67,130.33,130.67,15800.0,104.4745,104.4825,104.2106,104.4825,15800.0
2011-08-19 15:05:00,130.73,130.83,130.46,130.54,7500.0,104.5305,104.6104,104.3146,104.3785,7500.0
2011-08-19 15:10:00,130.61,130.75,130.41,130.53,10100.0,104.4345,104.5465,104.2746,104.3705,10100.0
2011-08-19 15:15:00,130.5,130.53,130.16,130.43,8600.0,104.3466,104.3705,104.0747,104.2906,8600.0
2011-08-19 15:20:00,130.43,131.0,130.35,130.78,9900.0,104.2906,104.7464,104.2266,104.5704,9900.0
2011-08-19 15:25:00,130.78,131.0,130.6,130.8,8300.0,104.5704,104.7464,104.4265,104.5864,8300.0
2011-08-19 15:30:00,130.86,130.89,130.36,130.38,13900.0,104.6344,104.6584,104.2346,104.2506,13900.0
2011-08-19 15:35:00,130.35,130.57,130.13,130.38,9400.0,104.2266,104.4025,104.0507,104.2506,9400.0
2011-08-19 15:40:00,130.39,130.49,130.12,130.34,9300.0,104.2586,104.3386,104.0427,104.2186,9300.0
2011-08-19 15:45:00,130.33,130.63,130.28,130.63,17600.0,104.2106,104.4505,104.1706,104.4505,17600.0
2011-08-19 15:50:00,130.55,130.94,130.49,130.68,27400.0,104.3865,104.6984,104.3386,104.4905,27400.0
2011-08-19 15:55:00,130.68,130.75,130.22,130.28,87800.0,104.4905,104.5465,104.1227,104.1706,87800.0
2011-08-22 09:30:00,133.24,133.24,133.13,133.23,300.0,106.5374,106.5374,106.4495,106.5294,300.0
2011-08-22 09:35:00,133.02,133.04,132.5,132.5,19500.0,106.3615,106.3775,105.9457,105.9457,19500.0
2011-08-22 09:40:00,132.73,132.87,132.45,132.87,16700.0,106.1296,106.2416,105.9058,106.2416,16700.0
2011-08-22 09:45:00,132.87,132.9,132.37,132.77,20900.0,106.2416,106.2656,105.8418,106.1616,20900.0
2011-08-22 09:50:00,132.95,133.0,132.31,132.31,23200.0,106.3056,106.3455,105.7938,105.7938,23200.0
2011-08-22 09:55:00,132.34,132.87,132.24,132.57,7600.0,105.8178,106.2416,105.7378,106.0017,7600.0
2011-08-22 10:00:00,132.62,132.93,132.62,132.93,4900.0,106.0417,106.2896,106.0417,106.2896,4900.0
2011-08-22 10:05:00,132.82,132.82,132.52,132.61,6400.0,106.2016,106.2016,105.9617,106.0337,6400.0
2011-08-22 10:10:00,132.58,132.88,132.58,132.88,5700.0,106.0097,106.2496,106.0097,106.2496,5700.0
2011-08-22 10:15:00,132.81,133.0,132.7,133.0,44000.0,106.1936,106.3455,106.1057,106.3455,44000.0
2011-08-22 10:20:00,133.02,133.52,133.0,133.44,8700.0,106.3615,106.7613,106.3455,106.6974,8700.0
2011-08-22 10:25:00,133.54,133.83,133.53,133.83,6900.0,106.7773,107.0092,106.7693,107.0092,6900.0
2011-08-22 10:30:00,133.96,134.09,133.89,134.03,8200.0,107.1131,107.2171,107.0572,107.1691,8200.0
2011-08-22 10:35:00,133.99,134.05,133.85,133.85,20500.0,107.1371,107.1851,107.0252,107.0252,20500.0
2011-08-22 10:40:00,133.85,133.85,133.43,133.5,3700.0,107.0252,107.0252,106.6894,106.7453,3700.0
2011-08-22 10:45:00,133.38,133.84,133.37,133.68,2700.0,106.6494,107.0172,106.6414,106.8893,2700.0
2011-08-22 10:50:00,133.67,133.81,133.18,133.18,16200.0,106.8813,106.9932,106.4895,106.4895,16200.0
2011-08-22 10:55:00,133.18,133.25,132.95,132.96,4400.0,106.4895,106.5454,106.3056,106.3135,4400.0
2011-08-22 11:00:00,133.03,133.11,132.75,132.82,4800.0,106.3695,106.4335,106.1456,106.2016,4800.0
2011-08-22 11:05:00,132.78,132.95,132.66,132.95,4600.0,106.1696,106.3056,106.0737,106.3056,4600.0
2011-08-22 11:10:00,132.8,133.0,132.8,132.91,12000.0,106.1856,106.3455,106.1856,106.2736,12000.0
2011-08-22 11:15:00,132.9,133.13,132.76,132.96,15500.0,106.2656,106.4495,106.1536,106.3135,15500.0
2011-08-22 11:20:00,132.87,132.87,132.38,132.43,5700.0,106.2416,106.2416,105.8498,105.8898,5700.0
2011-08-22 11:25:00,132.48,132.62,132.35,132.62,6800.0,105.9297,106.0417,105.8258,106.0417,6800.0
2011-08-22 11:30:00,132.65,132.89,132.39,132.56,6400.0,106.0657,106.2576,105.8578,105.9937,6400.0
2011-08-22 11:35:00,132.52,132.52,132.0,132.0,4600.0,105.9617,105.9617,105.5459,105.5459,4600.0
2011-08-22 11:40:00,132.07,132.14,131.95,132.06,9600.0,105.6019,105.6579,105.506,105.5939,9600.0
2011-08-22 11:45:00,132.11,132.24,131.97,132.24,3300.0,105.6339,105.7378,105.522,105.7378,3300.0
2011-08-22 11:50:00,132.14,132.14,131.78,131.81,5200.0,105.6579,105.6579,105.37,105.394,5200.0
2011-08-22 11:55:00,131.71,131.94,131.52,131.85,3100.0,105.3141,105.498,105.1621,105.426,3100.0
2011-08-22 12:00:00,131.97,132.08,131.79,131.9,9200.0,105.522,105.6099,105.378,105.466,9200.0
2011-08-22 12:05:00,131.96,132.37,131.88,132.37,7400.0,105.514,105.8418,105.45,105.8418,7400.0
2011-08-22 12:10:00,132.3,132.38,132.19,132.28,4600.0,105.7858,105.8498,105.6979,105.7698,4600.0
2011-08-22 12:15:00,132.23,132.59,132.11,132.56,8400.0,105.7298,106.0177,105.6339,105.9937,8400.0
2011-08-22 12:20:00,132.57,132.94,132.57,132.77,17200.0,106.0017,106.2976,106.0017,106.1616,17200.0
2011-08-22 12:25:00,132.78,133.07,132.7,132.9,9300.0,106.1696,106.4015,106.1057,106.2656,9300.0
2011-08-22 12:30:00,132.9,132.94,132.57,132.58,6400.0,106.2656,106.2976,106.0017,106.0097,6400.0
2011-08-22 12:35:00,132.51,132.72,132.51,132.63,2300.0,105.9537,106.1216,105.9537,106.0497,2300.0
2011-08-22 12:40:00,132.63,132.92,132.63,132.85,3900.0,106.0497,106.2816,106.0497,106.2256,3900.0
2011-08-22 12:45:00,132.81,133.31,132.72,133.21,11100.0,106.1936,106.5934,106.1216,106.5134,11100.0
2011-08-22 12:50:00,133.2,133.38,132.93,133.38,6100.0,106.5055,106.6494,106.2896,106.6494,6100.0
2011-08-22 12:55:00,133.38,133.64,133.32,133.53,8800.0,106.6494,106.8573,106.6014,106.7693,8800.0
2011-08-22 13:00:00,133.51,133.64,133.37,133.64,3100.0,106.7533,106.8573,106.6414,106.8573,3100.0
2011-08-22 13:05:00,133.62,133.74,133.5,133.73,2100.0,106.8413,106.9372,106.7453,106.9292,2100.0
2011-08-22 13:10:00,133.75,133.89,133.68,133.88,6700.0,106.9452,107.0572,106.8893,107.0492,6700.0
2011-08-22 13:15:00,133.74,133.96,133.67,133.96,4100.0,106.9372,107.1131,106.8813,107.1131,4100.0
2011-08-22 13:20:00,133.9,133.98,133.8,133.86,4100.0,107.0652,107.1291,106.9852,107.0332,4100.0
2011-08-22 13:25:00,133.82,133.95,133.59,133.59,5700.0,107.0012,107.1051,106.8173,106.8173,5700.0
2011-08-22 13:30:00,133.64,133.7,133.26,133.34,3200.0,106.8573,106.9052,106.5534,106.6174,3200.0
2011-08-22 13:35:00,133.27,133.43,133.08,133.43,8100.0,106.5614,106.6894,106.4095,106.6894,8100.0
2011-08-22 13:40:00,133.39,133.55,133.38,133.53,3900.0,106.6574,106.7853,106.6494,106.7693,3900.0
2011-08-22 13:45:00,133.44,133.5,133.02,133.16,3900.0,106.6974,106.7453,106.3615,106.4735,3900.0
2011-08-22 13:50:00,133.08,133.15,132.99,133.01,3500.0,106.4095,106.4655,106.3375,106.3535,3500.0
2011-08-22 13:55:00,133.02,133.44,133.02,133.44,3200.0,106.3615,106.6974,106.3615,106.6974,3200.0
2011-08-22 14:00:00,133.29,133.61,133.23,133.5,16700.0,106.5774,106.8333,106.5294,106.7453,16700.0
2011-08-22 14:05:00,133.5,133.7,133.39,133.54,2500.0,106.7453,106.9052,106.6574,106.7773,2500.0
2011-08-22 14:10:00,133.57,133.74,133.57,133.63,4000.0,106.8013,106.9372,106.8013,106.8493,4000.0
2011-08-22 14:15:00,133.65,133.97,133.41,133.44,8600.0,106.8653,107.1211,106.6734,106.6974,8600.0
2011-08-22 14:20:00,133.51,133.94,133.39,133.8,15000.0,106.7533,107.0971,106.6574,106.9852,15000.0
2011-08-22 14:25:00,133.79,133.88,133.42,133.47,6900.0,106.9772,107.0492,106.6814,106.7213,6900.0
2011-08-22 14:30:00,133.45,133.45,133.13,133.26,6100.0,106.7053,106.7053,106.4495,106.5534,6100.0
2011-08-22 14:35:00,133.24,133.42,133.02,133.09,6700.0,106.5374,106.6814,106.3615,106.4175,6700.0
2011-08-22 14:40:00,133.19,133.39,133.19,133.36,7500.0,106.4975,106.6574,106.4975,106.6334,7500.0
2011-08-22 14:45:00,133.26,133.39,133.12,133.12,5600.0,106.5534,106.6574,106.4415,106.4415,5600.0
2011-08-22 14:50:00,133.18,133.19,132.7,132.81,6500.0,106.4895,106.4975,106.1057,106.1936,6500.0
2011-08-22 14:55:00,132.86,132.95,132.59,132.64,4900.0,106.2336,106.3056,106.0177,106.0577,4900.0
2011-08-22 15:00:00,132.66,132.92,132.58,132.77,8700.0,106.0737,106.2816,106.0097,106.1616,8700.0
2011-08-22 15:05:00,132.69,133.1,132.66,132.77,5800.0,106.0977,106.4255,106.0737,106.1616,5800.0
2011-08-22 15:10:00,132.77,133.16,132.74,133.07,8900.0,106.1616,106.4735,106.1376,106.4015,8900.0
2011-08-22 15:15:00,133.12,133.14,132.9,132.98,6400.0,106.4415,106.4575,106.2656,106.3295,6400.0
2011-08-22 15:20:00,132.97,133.2,132.84,133.13,8500.0,106.3215,106.5055,106.2176,106.4495,8500.0
2011-08-22 15:25:00,133.13,133.2,132.88,133.06,6200.0,106.4495,106.5055,106.2496,106.3935,6200.0
2011-08-22 15:30:00,133.1,133.22,133.0,133.0,11800.0,106.4255,106.5214,106.3455,106.3455,11800.0
2011-08-22 15:35:00,133.04,133.18,132.9,132.9,7400.0,106.3775,106.4895,106.2656,106.2656,7400.0
2011-08-22 15:40:00,132.94,133.22,132.77,133.22,11400.0,106.2976,106.5214,106.1616,106.5214,11400.0
2011-08-22 15:45:00,133.24,133.25,132.72,132.81,16200.0,106.5374,106.5454,106.1216,106.1936,16200.0
2011-08-22 15:50:00,132.9,132.91,132.3,132.41,28300.0,106.2656,106.2736,105.7858,105.8738,28300.0
2011-08-22 15:55:00,132.48,132.67,132.4,132.66,25600.0,105.9297,106.0817,105.8658,106.0737,25600.0
2011-08-23 09:30:00,133.28,133.41,132.4,132.4,7400.0,106.5694,106.6734,105.8658,105.8658,7400.0
2011-08-23 09:35:00,132.27,132.7,132.0,132.7,4700.0,105.7618,106.1057,105.5459,106.1057,4700.0
2011-08-23 09:40:00,132.54,132.8,132.39,132.72,3900.0,105.9777,106.1856,105.8578,106.1216,3900.0
2011-08-23 09:45:00,132.64,133.03,132.57,133.03,4600.0,106.0577,106.3695,106.0017,106.3695,4600.0
2011-08-23 09:50:00,133.16,133.47,133.07,133.45,4400.0,106.4735,106.7213,106.4015,106.7053,4400.0
2011-08-23 09:55:00,133.45,133.76,133.26,133.26,7700.0,106.7053,106.9532,106.5534,106.5534,7700.0
2011-08-23 10:00:00,133.13,134.49,133.13,134.19,9600.0,106.4495,107.5369,106.4495,107.297,9600.0
2011-08-23 10:05:00,134.34,135.0,134.26,134.91,6200.0,107.417,107.9447,107.353,107.8728,6200.0
2011-08-23 10:10:00,134.9,134.92,134.69,134.81,3800.0,107.8648,107.8807,107.6968,107.7928,3800.0
2011-08-23 10:15:00,134.69,134.75,134.54,134.54,2400.0,107.6968,107.7448,107.5769,107.5769,2400.0
2011-08-23 10:20:00,134.47,134.69,134.38,134.69,2100.0,107.5209,107.6968,107.449,107.6968,2100.0
2011-08-23 10:25:00,134.58,134.77,134.49,134.77,2000.0,107.6089,107.7608,107.5369,107.7608,2000.0
2011-08-23 10:30:00,134.65,134.73,134.48,134.52,2500.0,107.6649,107.7288,107.5289,107.5609,2500.0
2011-08-23 10:35:00,134.6,134.98,134.51,134.98,5400.0,107.6249,107.9287,107.5529,107.9287,5400.0
2011-08-23 10:40:00,134.99,135.13,134.73,134.91,9800.0,107.9367,108.0487,107.7288,107.8728,9800.0
2011-08-23 10:45:00,134.91,135.01,134.71,134.94,4700.0,107.8728,107.9527,107.7128,107.8967,4700.0
2011-08-23 10:50:00,134.95,135.0,134.5,134.62,5000.0,107.9047,107.9447,107.5449,107.6409,5000.0
2011-08-23 10:55:00,134.67,134.76,134.27,134.44,3400.0,107.6808,107.7528,107.361,107.4969,3400.0
2011-08-23 11:00:00,134.46,134.83,134.46,134.7,2200.0,107.5129,107.8088,107.5129,107.7048,2200.0
2011-08-23 11:05:00,134.65,134.69,134.41,134.64,4100.0,107.6649,107.6968,107.473,107.6569,4100.0
2011-08-23 11:10:00,134.57,134.96,134.41,134.91,12500.0,107.6009,107.9127,107.473,107.8728,12500.0
2011-08-23 11:15:00,135.0,135.05,134.82,134.96,7100.0,107.9447,107.9847,107.8008,107.9127,7100.0
2011-08-23 11:20:00,135.06,135.1,134.58,134.77,6100.0,107.9927,108.0247,107.6089,107.7608,6100.0
2011-08-23 11:25:00,134.85,135.1,134.75,135.08,1800.0,107.8248,108.0247,107.7448,108.0087,1800.0
2011-08-23 11:30:00,135.19,135.39,135.06,135.11,4100.0,108.0966,108.2566,107.9927,108.0327,4100.0
2011-08-23 11:35:00,135.09,135.39,135.09,135.39,3600.0,108.0167,108.2566,108.0167,108.2566,3600.0
2011-08-23 11:40:00,135.38,135.53,135.29,135.53,3000.0,108.2486,108.3685,108.1766,108.3685,3000.0
2011-08-23 11:45:00,135.48,135.77,135.45,135.45,6700.0,108.3285,108.5604,108.3045,108.3045,6700.0
2011-08-23 11:50:00,135.5,135.62,135.36,135.43,11800.0,108.3445,108.4405,108.2326,108.2885,11800.0
2011-08-23 11:55:00,135.51,135.65,135.43,135.5,20600.0,108.3525,108.4644,108.2885,108.3445,20600.0
2011-08-23 12:00:00,135.5,135.51,135.33,135.38,4900.0,108.3445,108.3525,108.2086,108.2486,4900.0
2011-08-23 12:05:00,135.4,135.52,135.31,135.5,5200.0,108.2646,108.3605,108.1926,108.3445,5200.0
2011-08-23 12:10:00,135.5,135.69,135.45,135.54,7700.0,108.3445,108.4964,108.3045,108.3765,7700.0
2011-08-23 12:15:00,135.6,135.62,135.51,135.57,4600.0,108.4245,108.4405,108.3525,108.4005,4600.0
2011-08-23 12:20:00,135.58,135.76,135.51,135.67,5700.0,108.4085,108.5524,108.3525,108.4804,5700.0
2011-08-23 12:25:00,135.64,135.84,135.64,135.79,800.0,108.4565,108.6164,108.4565,108.5764,800.0
2011-08-23 12:30:00,135.81,136.02,135.81,135.97,5100.0,108.5924,108.7603,108.5924,108.7203,5100.0
2011-08-23 12:35:00,136.01,136.24,135.98,136.24,2100.0,108.7523,108.9362,108.7283,108.9362,2100.0
2011-08-23 12:40:00,136.2,136.41,136.19,136.35,7500.0,108.9042,109.0721,108.8962,109.0242,7500.0
2011-08-23 12:45:00,136.31,136.41,136.07,136.07,1800.0,108.9922,109.0721,108.8003,108.8003,1800.0
2011-08-23 12:50:00,136.11,136.49,136.11,136.45,2900.0,108.8323,109.1361,108.8323,109.1041,2900.0
2011-08-23 12:55:00,136.46,136.61,136.36,136.42,2700.0,109.1121,109.2321,109.0322,109.0801,2700.0
2011-08-23 13:00:00,136.51,136.72,136.51,136.56,4500.0,109.1521,109.32,109.1521,109.1921,4500.0
2011-08-23 13:05:00,136.64,136.74,136.34,136.4,3600.0,109.256,109.336,109.0162,109.0641,3600.0
2011-08-23 13:10:00,136.3,136.49,136.29,136.44,11200.0,108.9842,109.1361,108.9762,109.0961,11200.0
2011-08-23 13:15:00,136.45,136.51,136.31,136.39,3300.0,109.1041,109.1521,108.9922,109.0561,3300.0
2011-08-23 13:20:00,136.3,136.5,136.16,136.2,2500.0,108.9842,109.1441,108.8722,108.9042,2500.0
2011-08-23 13:25:00,136.06,136.24,136.06,136.24,3600.0,108.7923,108.9362,108.7923,108.9362,3600.0
2011-08-23 13:30:00,136.19,136.41,136.18,136.23,3700.0,108.8962,109.0721,108.8882,108.9282,3700.0
2011-08-23 13:35:00,136.14,136.34,136.09,136.34,2500.0,108.8562,109.0162,108.8163,109.0162,2500.0
2011-08-23 13:40:00,136.25,136.33,135.96,136.1,9800.0,108.9442,109.0082,108.7123,108.8243,9800.0
2011-08-23 13:45:00,136.1,136.47,136.1,136.45,1900.0,108.8243,109.1201,108.8243,109.1041,1900.0
2011-08-23 13:50:00,136.46,136.46,135.42,135.71,12600.0,109.1121,109.1121,108.2805,108.5124,12600.0
2011-08-23 13:55:00,135.73,135.95,135.49,135.89,6400.0,108.5284,108.7043,108.3365,108.6563,6400.0
2011-08-23 14:00:00,135.85,136.04,135.59,136.04,3200.0,108.6244,108.7763,108.4165,108.7763,3200.0
2011-08-23 14:05:00,135.95,136.14,135.85,136.02,6100.0,108.7043,108.8562,108.6244,108.7603,6100.0
2011-08-23 14:10:00,135.95,136.18,135.66,135.66,7900.0,108.7043,108.8882,108.4724,108.4724,7900.0
2011-08-23 14:15:00,135.68,136.22,135.68,136.2,5400.0,108.4884,108.9202,108.4884,108.9042,5400.0
2011-08-23 14:20:00,136.12,136.21,135.83,135.9,8300.0,108.8403,108.9122,108.6084,108.6643,8300.0
2011-08-23 14:25:00,136.01,136.59,135.99,136.5,6000.0,108.7523,109.2161,108.7363,109.1441,6000.0
2011-08-23 14:30:00,136.52,136.81,136.34,136.52,7400.0,109.1601,109.392,109.0162,109.1601,7400.0
2011-08-23 14:35:00,136.63,136.75,136.48,136.6,6600.0,109.248,109.344,109.1281,109.2241,6600.0
2011-08-23 14:40:00,136.58,136.65,136.34,136.5,4600.0,109.2081,109.264,109.0162,109.1441,4600.0
2011-08-23 14:45:00,136.62,136.89,136.62,136.86,4900.0,109.2401,109.4559,109.2401,109.432,4900.0
2011-08-23 14:50:00,136.87,137.07,136.86,137.06,6000.0,109.4399,109.5999,109.432,109.5919,6000.0
2011-08-23 14:55:00,137.02,137.12,136.91,137.12,3700.0,109.5599,109.6398,109.4719,109.6398,3700.0
2011-08-23 15:00:00,137.15,137.7,137.14,137.68,6700.0,109.6638,110.1036,109.6558,110.0876,6700.0
2011-08-23 15:05:00,137.71,137.96,137.44,137.96,12100.0,110.1116,110.3115,109.8957,110.3115,12100.0
2011-08-23 15:10:00,138.0,138.13,137.94,138.08,11200.0,110.3435,110.4474,110.2955,110.4075,11200.0
2011-08-23 15:15:00,138.12,138.12,137.77,137.81,12100.0,110.4394,110.4394,110.1596,110.1916,12100.0
2011-08-23 15:20:00,137.79,138.02,137.77,137.91,3800.0,110.1756,110.3595,110.1596,110.2715,3800.0
2011-08-23 15:25:00,138.04,138.04,137.57,137.57,6300.0,110.3755,110.3755,109.9997,109.9997,6300.0
2011-08-23 15:30:00,137.57,137.76,137.41,137.52,8700.0,109.9997,110.1516,109.8717,109.9597,8700.0
2011-08-23 15:35:00,137.57,137.92,137.57,137.89,7500.0,109.9997,110.2795,109.9997,110.2555,7500.0
2011-08-23 15:40:00,137.94,138.04,137.54,137.81,10600.0,110.2955,110.3755,109.9757,110.1916,10600.0
2011-08-23 15:45:00,137.9,137.97,137.72,137.97,7900.0,110.2635,110.3195,110.1196,110.3195,7900.0
2011-08-23 15:50:00,137.91,138.05,137.76,137.93,15000.0,110.2715,110.3835,110.1516,110.2875,15000.0
2011-08-23 15:55:00,137.94,138.22,137.85,138.15,36100.0,110.2955,110.5194,110.2235,110.4634,36100.0
2011-08-24 09:30:00,137.73,137.76,137.19,137.75,8900.0,110.1276,110.1516,109.6958,110.1436,8900.0
2011-08-24 09:35:00,137.85,138.41,137.85,137.97,8300.0,110.2235,110.6713,110.2235,110.3195,8300.0
2011-08-24 09:40:00,137.83,138.62,137.51,138.58,3200.0,110.2076,110.8392,109.9517,110.8072,3200.0
2011-08-24 09:45:00,138.71,138.94,138.29,138.94,4200.0,110.9112,111.0951,110.5754,111.0951,4200.0
2011-08-24 09:50:00,138.9,139.18,138.6,139.11,4100.0,111.0631,111.287,110.8232,111.231,4100.0
2011-08-24 09:55:00,139.48,139.88,139.41,139.86,5000.0,111.5269,111.8467,111.4709,111.8307,5000.0
2011-08-24 10:00:00,139.82,140.31,139.6,140.25,6900.0,111.7987,112.1905,111.6228,112.1426,6900.0
2011-08-24 10:05:00,140.28,140.29,139.92,139.92,4300.0,112.1666,112.1745,111.8787,111.8787,4300.0
2011-08-24 10:10:00,139.98,140.31,139.75,139.98,5000.0,111.9267,112.1905,111.7428,111.9267,5000.0
2011-08-24 10:15:00,139.83,139.94,139.61,139.68,3000.0,111.8067,111.8947,111.6308,111.6868,3000.0
2011-08-24 10:20:00,139.6,139.6,139.26,139.39,2000.0,111.6228,111.6228,111.351,111.4549,2000.0
2011-08-24 10:25:00,139.43,139.55,139.36,139.38,2600.0,111.4869,111.5829,111.4309,111.4469,2600.0
2011-08-24 10:30:00,139.44,139.49,138.8,138.81,2300.0,111.4949,111.5349,110.9832,110.9912,2300.0
2011-08-24 10:35:00,138.83,139.21,138.77,139.04,3900.0,111.0071,111.311,110.9592,111.1751,3900.0
2011-08-24 10:40:00,138.97,139.23,138.91,139.21,4600.0,111.1191,111.327,111.0711,111.311,4600.0
2011-08-24 10:45:00,139.15,139.15,138.71,138.71,1500.0,111.263,111.263,110.9112,110.9112,1500.0
2011-08-24 10:50:00,138.7,138.94,138.47,138.47,2300.0,110.9032,111.0951,110.7193,110.7193,2300.0
2011-08-24 10:55:00,138.48,138.55,138.15,138.15,3100.0,110.7273,110.7833,110.4634,110.4634,3100.0
2011-08-24 11:00:00,138.17,138.26,137.96,138.26,2800.0,110.4794,110.5514,110.3115,110.5514,2800.0
2011-08-24 11:05:00,138.23,138.52,138.2,138.47,3200.0,110.5274,110.7593,110.5034,110.7193,3200.0
2011-08-24 11:10:00,138.53,138.76,138.47,138.7,7300.0,110.7673,110.9512,110.7193,110.9032,7300.0
2011-08-24 11:15:00,138.63,138.63,138.05,138.1,4000.0,110.8472,110.8472,110.3835,110.4234,4000.0
2011-08-24 11:20:00,138.28,138.74,138.28,138.63,2600.0,110.5674,110.9352,110.5674,110.8472,2600.0
2011-08-24 11:25:00,138.56,139.0,138.56,138.93,3600.0,110.7913,111.1431,110.7913,111.0871,3600.0
2011-08-24 11:30:00,138.92,139.0,138.6,138.7,6000.0,111.0791,111.1431,110.8232,110.9032,6000.0
2011-08-24 11:35:00,138.87,139.13,138.69,138.82,3600.0,111.0391,111.247,110.8952,110.9991,3600.0
2011-08-24 11:40:00,138.83,138.83,138.5,138.57,3900.0,111.0071,111.0071,110.7433,110.7993,3900.0
2011-08-24 11:45:00,138.25,138.33,138.04,138.21,4500.0,110.5434,110.6074,110.3755,110.5114,4500.0
2011-08-24 11:50:00,138.35,138.49,138.25,138.48,3500.0,110.6233,110.7353,110.5434,110.7273,3500.0
2011-08-24 11:55:00,138.48,138.55,138.03,138.03,1300.0,110.7273,110.7833,110.3675,110.3675,1300.0
2011-08-24 12:00:00,138.04,138.04,137.67,137.75,4300.0,110.3755,110.3755,110.0796,110.1436,4300.0
2011-08-24 12:05:00,137.75,137.91,137.74,137.76,9300.0,110.1436,110.2715,110.1356,110.1516,9300.0
2011-08-24 12:10:00,137.73,137.89,137.57,137.84,5000.0,110.1276,110.2555,109.9997,110.2156,5000.0
2011-08-24 12:15:00,137.92,138.06,137.74,137.81,7300.0,110.2795,110.3915,110.1356,110.1916,7300.0
2011-08-24 12:20:00,137.65,138.0,137.65,138.0,3200.0,110.0636,110.3435,110.0636,110.3435,3200.0
2011-08-24 12:25:00,138.03,138.1,137.69,137.8,3200.0,110.3675,110.4234,110.0956,110.1836,3200.0
2011-08-24 12:30:00,137.82,138.0,137.77,137.96,3600.0,110.1996,110.3435,110.1596,110.3115,3600.0
2011-08-24 12:35:00,137.97,138.12,137.87,138.03,2600.0,110.3195,110.4394,110.2395,110.3675,2600.0
2011-08-24 12:40:00,137.97,138.19,137.89,138.16,2100.0,110.3195,110.4954,110.2555,110.4714,2100.0
2011-08-24 12:45:00,138.16,138.17,137.78,137.89,3900.0,110.4714,110.4794,110.1676,110.2555,3900.0
2011-08-24 12:50:00,137.97,138.24,137.96,138.24,3000.0,110.3195,110.5354,110.3115,110.5354,3000.0
2011-08-24 12:55:00,138.3,138.91,138.3,138.79,3300.0,110.5834,111.0711,110.5834,110.9752,3300.0
2011-08-24 13:00:00,138.76,138.9,138.55,138.76,2900.0,110.9512,111.0631,110.7833,110.9512,2900.0
2011-08-24 13:05:00,138.82,138.9,138.6,138.6,1400.0,110.9991,111.0631,110.8232,110.8232,1400.0
2011-08-24 13:10:00,138.65,138.74,138.55,138.69,2200.0,110.8632,110.9352,110.7833,110.8952,2200.0
2011-08-24 13:15:00,138.71,138.92,138.71,138.88,1300.0,110.9112,111.0791,110.9112,111.0471,1300.0
2011-08-24 13:20:00,138.91,139.36,138.91,139.26,4700.0,111.0711,111.4309,111.0711,111.351,4700.0
2011-08-24 13:25:00,139.1,139.23,139.09,139.11,1900.0,111.223,111.327,111.215,111.231,1900.0
2011-08-24 13:30:00,139.21,139.21,138.9,139.1,2600.0,111.311,111.311,111.0631,111.223,2600.0
2011-08-24 13:35:00,139.03,139.11,138.98,138.98,2700.0,111.1671,111.231,111.1271,111.1271,2700.0
2011-08-24 13:40:00,138.86,138.89,138.74,138.79,1500.0,111.0311,111.0551,110.9352,110.9752,1500.0
2011-08-24 13:45:00,138.84,138.85,138.6,138.85,2800.0,111.0151,111.0231,110.8232,111.0231,2800.0
2011-08-24 13:50:00,139.0,139.02,138.69,138.82,1900.0,111.1431,111.1591,110.8952,110.9991,1900.0
2011-08-24 13:55:00,138.77,139.14,138.7,139.12,3200.0,110.9592,111.255,110.9032,111.239,3200.0
2011-08-24 14:00:00,139.12,139.12,138.72,138.9,3800.0,111.239,111.239,110.9192,111.0631,3800.0
2011-08-24 14:05:00,138.86,139.07,138.75,138.95,3900.0,111.0311,111.199,110.9432,111.1031,3900.0
2011-08-24 14:10:00,138.93,139.08,138.92,139.01,1700.0,111.0871,111.207,111.0791,111.1511,1700.0
2011-08-24 14:15:00,139.05,139.05,138.67,138.74,2200.0,111.1831,111.1831,110.8792,110.9352,2200.0
2011-08-24 14:20:00,138.81,138.82,138.45,138.52,3300.0,110.9912,110.9991,110.7033,110.7593,3300.0
2011-08-24 14:25:00,138.46,138.72,138.33,138.53,4500.0,110.7113,110.9192,110.6074,110.7673,4500.0
2011-08-24 14:30:00,138.64,138.7,138.53,138.7,4600.0,110.8552,110.9032,110.7673,110.9032,4600.0
2011-08-24 14:35:00,138.73,138.73,138.49,138.62,2300.0,110.9272,110.9272,110.7353,110.8392,2300.0
2011-08-24 14:40:00,138.63,138.94,138.6,138.84,5900.0,110.8472,111.0951,110.8232,111.0151,5900.0
2011-08-24 14:45:00,138.84,138.96,138.75,138.84,8100.0,111.0151,111.1111,110.9432,111.0151,8100.0
2011-08-24 14:50:00,138.77,139.1,138.72,139.1,6400.0,110.9592,111.223,110.9192,111.223,6400.0
2011-08-24 14:55:00,139.23,139.31,138.97,139.17,6500.0,111.327,111.3909,111.1191,111.279,6500.0
2011-08-24 15:00:00,139.28,139.38,139.08,139.18,3700.0,111.367,111.4469,111.207,111.287,3700.0
2011-08-24 15:05:00,139.2,139.2,139.05,139.08,3200.0,111.303,111.303,111.1831,111.207,3200.0
2011-08-24 15:10:00,139.04,139.29,138.96,139.29,2600.0,111.1751,111.375,111.1111,111.375,2600.0
2011-08-24 15:15:00,139.48,139.89,139.48,139.82,4600.0,111.5269,111.8547,111.5269,111.7987,4600.0
2011-08-24 15:20:00,139.89,140.03,139.68,139.9,4900.0,111.8547,111.9667,111.6868,111.8627,4900.0
2011-08-24 15:25:00,139.83,140.05,139.81,139.83,3300.0,111.8067,111.9826,111.7907,111.8067,3300.0
2011-08-24 15:30:00,139.91,140.2,139.9,140.17,9200.0,111.8707,112.1026,111.8627,112.0786,9200.0
2011-08-24 15:35:00,140.24,140.32,140.04,140.08,11400.0,112.1346,112.1985,111.9746,112.0066,11400.0
2011-08-24 15:40:00,140.24,140.8,140.2,140.72,16800.0,112.1346,112.5823,112.1026,112.5184,16800.0
2011-08-24 15:45:00,140.73,140.87,140.54,140.67,28800.0,112.5264,112.6383,112.3744,112.4784,28800.0
2011-08-24 15:50:00,140.71,141.03,140.5,141.0,34300.0,112.5104,112.7662,112.3425,112.7423,34300.0
2011-08-24 15:55:00,140.97,141.1,140.67,140.92,62200.0,112.7183,112.8222,112.4784,112.6783,62200.0
2011-08-25 09:30:00,141.2,141.91,140.63,141.57,9000.0,112.9022,113.4699,112.4464,113.198,9000.0
2011-08-25 09:35:00,141.6,141.75,140.95,140.95,4400.0,113.222,113.3419,112.7023,112.7023,4400.0
2011-08-25 09:40:00,140.77,140.77,140.32,140.59,3800.0,112.5584,112.5584,112.1985,112.4144,3800.0
2011-08-25 09:45:00,140.53,140.53,140.02,140.2,2000.0,112.3664,112.3664,111.9587,112.1026,2000.0
2011-08-25 09:50:00,140.2,140.25,139.53,139.72,4700.0,112.1026,112.1426,111.5669,111.7188,4700.0
2011-08-25 09:55:00,139.79,139.88,139.41,139.61,9600.0,111.7748,111.8467,111.4709,111.6308,9600.0
2011-08-25 10:00:00,139.73,139.73,138.89,138.89,6900.0,111.7268,111.7268,111.0551,111.0551,6900.0
2011-08-25 10:05:00,138.9,139.1,138.78,139.1,16300.0,111.0631,111.223,110.9672,111.223,16300.0
2011-08-25 10:10:00,139.26,139.45,139.1,139.27,5100.0,111.351,111.5029,111.223,111.359,5100.0
2011-08-25 10:15:00,139.21,139.4,138.92,139.13,6400.0,111.311,111.4629,111.0791,111.247,6400.0
2011-08-25 10:20:00,138.94,138.94,137.97,138.3,12200.0,111.0951,111.0951,110.3195,110.5834,12200.0
2011-08-25 10:25:00,138.2,138.38,137.97,138.3,3600.0,110.5034,110.6473,110.3195,110.5834,3600.0
2011-08-25 10:30:00,138.28,138.54,138.2,138.35,5700.0,110.5674,110.7753,110.5034,110.6233,5700.0
2011-08-25 10:35:00,138.3,138.3,137.71,137.75,6900.0,110.5834,110.5834,110.1116,110.1436,6900.0
2011-08-25 10:40:00,137.91,138.12,137.71,137.83,7100.0,110.2715,110.4394,110.1116,110.2076,7100.0
2011-08-25 10:45:00,137.6,137.66,137.3,137.42,4700.0,110.0236,110.0716,109.7838,109.8797,4700.0
2011-08-25 10:50:00,137.27,137.77,137.27,137.63,6900.0,109.7598,110.1596,109.7598,110.0476,6900.0
2011-08-25 10:55:00,137.55,138.11,137.46,138.11,4000.0,109.9837,110.4314,109.9117,110.4314,4000.0
2011-08-25 11:00:00,138.2,138.47,138.2,138.35,5300.0,110.5034,110.7193,110.5034,110.6233,5300.0
2011-08-25 11:05:00,138.36,138.44,138.05,138.05,4200.0,110.6313,110.6953,110.3835,110.3835,4200.0
2011-08-25 11:10:00,138.0,138.5,138.0,138.41,3900.0,110.3435,110.7433,110.3435,110.6713,3900.0
2011-08-25 11:15:00,138.43,138.89,138.34,138.53,5600.0,110.6873,111.0551,110.6153,110.7673,5600.0
2011-08-25 11:20:00,138.66,138.91,138.55,138.88,2700.0,110.8712,111.0711,110.7833,111.0471,2700.0
2011-08-25 11:25:00,138.94,138.96,138.73,138.86,2500.0,111.0951,111.1111,110.9272,111.0311,2500.0
2011-08-25 11:30:00,138.76,138.77,138.59,138.59,4000.0,110.9512,110.9592,110.8152,110.8152,4000.0
2011-08-25 11:35:00,138.58,138.61,138.23,138.27,3900.0,110.8072,110.8312,110.5274,110.5594,3900.0
2011-08-25 11:40:00,138.32,138.37,138.08,138.09,3400.0,110.5994,110.6393,110.4075,110.4154,3400.0
2011-08-25 11:45:00,138.01,138.17,137.9,138.12,3100.0,110.3515,110.4794,110.2635,110.4394,3100.0
2011-08-25 11:50:00,138.12,138.75,138.08,138.75,19500.0,110.4394,110.9432,110.4075,110.9432,19500.0
2011-08-25 11:55:00,138.76,139.01,138.6,138.74,12700.0,110.9512,111.1511,110.8232,110.9352,12700.0
2011-08-25 12:00:00,138.53,138.8,138.53,138.64,6300.0,110.7673,110.9832,110.7673,110.8552,6300.0
2011-08-25 12:05:00,138.55,138.55,138.27,138.41,2200.0,110.7833,110.7833,110.5594,110.6713,2200.0
2011-08-25 12:10:00,138.41,138.48,138.35,138.48,1900.0,110.6713,110.7273,110.6233,110.7273,1900.0
2011-08-25 12:15:00,138.42,138.51,138.32,138.36,3700.0,110.6793,110.7513,110.5994,110.6313,3700.0
2011-08-25 12:20:00,138.23,138.26,138.08,138.22,1500.0,110.5274,110.5514,110.4075,110.5194,1500.0
2011-08-25 12:25:00,138.2,138.2,138.08,138.15,1600.0,110.5034,110.5034,110.4075,110.4634,1600.0
2011-08-25 12:30:00,138.14,138.28,137.9,137.9,4200.0,110.4554,110.5674,110.2635,110.2635,4200.0
2011-08-25 12:35:00,137.88,138.07,137.76,138.07,2000.0,110.2475,110.3995,110.1516,110.3995,2000.0
2011-08-25 12:40:00,138.1,138.14,137.83,137.87,2800.0,110.4234,110.4554,110.2076,110.2395,2800.0
2011-08-25 12:45:00,137.85,137.87,137.6,137.79,6000.0,110.2235,110.2395,110.0236,110.1756,6000.0
2011-08-25 12:50:00,137.79,137.9,137.52,137.78,1500.0,110.1756,110.2635,109.9597,110.1676,1500.0
2011-08-25 12:55:00,137.86,138.03,137.79,138.03,1500.0,110.2315,110.3675,110.1756,110.3675,1500.0
2011-08-25 13:00:00,138.03,138.28,138.03,138.14,3800.0,110.3675,110.5674,110.3675,110.4554,3800.0
2011-08-25 13:05:00,138.07,138.3,138.07,138.15,4700.0,110.3995,110.5834,110.3995,110.4634,4700.0
2011-08-25 13:10:00,138.09,138.27,138.03,138.14,2800.0,110.4154,110.5594,110.3675,110.4554,2800.0
2011-08-25 13:15:00,138.16,138.31,138.01,138.31,2400.0,110.4714,110.5914,110.3515,110.5914,2400.0
2011-08-25 13:20:00,138.36,138.66,138.36,138.65,2200.0,110.6313,110.8712,110.6313,110.8632,2200.0
2011-08-25 13:25:00,138.58,138.85,138.51,138.79,2800.0,110.8072,111.0231,110.7513,110.9752,2800.0
2011-08-25 13:30:00,138.87,138.93,138.62,138.62,4300.0,111.0391,111.0871,110.8392,110.8392,4300.0
2011-08-25 13:35:00,138.52,138.93,138.5,138.93,4000.0,110.7593,111.0871,110.7433,111.0871,4000.0
2011-08-25 13:40:00,138.93,139.03,138.87,138.96,3200.0,111.0871,111.1671,111.0391,111.1111,3200.0
2011-08-25 13:45:00,139.0,139.0,138.5,138.57,4100.0,111.1431,111.1431,110.7433,110.7993,4100.0
2011-08-25 13:50:00,138.61,138.71,138.25,138.49,13200.0,110.8312,110.9112,110.5434,110.7353,13200.0
2011-08-25 13:55:00,138.48,138.95,138.48,138.95,3000.0,110.7273,111.1031,110.7273,111.1031,3000.0
2011-08-25 14:00:00,138.96,138.96,138.68,138.74,2700.0,111.1111,111.1111,110.8872,110.9352,2700.0
2011-08-25 14:05:00,138.77,138.77,138.46,138.48,1300.0,110.9592,110.9592,110.7113,110.7273,1300.0
2011-08-25 14:10:00,138.6,138.78,138.53,138.53,2200.0,110.8232,110.9672,110.7673,110.7673,2200.0
2011-08-25 14:15:00,138.58,139.12,138.58,139.06,6900.0,110.8072,111.239,110.8072,111.1911,6900.0
2011-08-25 14:20:00,139.05,139.05,138.71,138.83,2200.0,111.1831,111.1831,110.9112,111.0071,2200.0
2011-08-25 14:25:00,138.75,138.87,138.61,138.85,2000.0,110.9432,111.0391,110.8312,111.0231,2000.0
2011-08-25 14:30:00,138.79,138.92,138.74,138.92,2000.0,110.9752,111.0791,110.9352,111.0791,2000.0
2011-08-25 14:35:00,138.97,139.15,138.93,139.1,5400.0,111.1191,111.263,111.0871,111.223,5400.0
2011-08-25 14:40:00,139.06,139.22,138.87,139.09,2900.0,111.1911,111.319,111.0391,111.215,2900.0
2011-08-25 14:45:00,139.11,139.24,138.87,138.87,3300.0,111.231,111.335,111.0391,111.0391,3300.0
2011-08-25 14:50:00,138.87,138.89,138.57,138.75,3400.0,111.0391,111.0551,110.7993,110.9432,3400.0
2011-08-25 14:55:00,138.65,138.72,138.5,138.5,4800.0,110.8632,110.9192,110.7433,110.7433,4800.0
2011-08-25 15:00:00,138.41,138.42,138.18,138.2,4400.0,110.6713,110.6793,110.4874,110.5034,4400.0
2011-08-25 15:05:00,138.21,138.53,138.21,138.45,3300.0,110.5114,110.7673,110.5114,110.7033,3300.0
2011-08-25 15:10:00,138.45,138.55,138.27,138.43,4600.0,110.7033,110.7833,110.5594,110.6873,4600.0
2011-08-25 15:15:00,138.38,138.85,138.36,138.85,5900.0,110.6473,111.0231,110.6313,111.0231,5900.0
2011-08-25 15:20:00,139.07,139.26,138.88,138.88,9300.0,111.199,111.351,111.0471,111.0471,9300.0
2011-08-25 15:25:00,138.91,138.91,138.61,138.7,7800.0,111.0711,111.0711,110.8312,110.9032,7800.0
2011-08-25 15:30:00,138.62,138.79,138.4,138.43,9100.0,110.8392,110.9752,110.6633,110.6873,9100.0
2011-08-25 15:35:00,138.44,138.48,138.2,138.39,8100.0,110.6953,110.7273,110.5034,110.6553,8100.0
2011-08-25 15:40:00,138.18,138.27,137.9,137.96,16200.0,110.4874,110.5594,110.2635,110.3115,16200.0
2011-08-25 15:45:00,137.95,138.22,137.79,138.05,13500.0,110.3035,110.5194,110.1756,110.3835,13500.0
2011-08-25 15:50:00,138.07,138.14,137.8,138.0,14900.0,110.3995,110.4554,110.1836,110.3435,14900.0
2011-08-25 15:55:00,137.96,138.18,137.95,138.03,22200.0,110.3115,110.4874,110.3035,110.3675,22200.0
2011-08-26 09:30:00,136.95,137.83,136.95,137.43,12300.0,109.5039,110.2076,109.5039,109.8877,12300.0
2011-08-26 09:35:00,137.46,137.68,136.79,136.79,5800.0,109.9117,110.0876,109.376,109.376,5800.0
2011-08-26 09:40:00,136.8,137.23,136.75,137.22,900.0,109.384,109.7278,109.344,109.7198,900.0
2011-08-26 09:45:00,136.91,137.06,136.51,136.81,3400.0,109.4719,109.5919,109.1521,109.392,3400.0
2011-08-26 09:50:00,137.39,137.39,137.0,137.0,4000.0,109.8557,109.8557,109.5439,109.5439,4000.0
2011-08-26 09:55:00,137.16,137.83,137.13,137.59,4200.0,109.6718,110.2076,109.6478,110.0157,4200.0
2011-08-26 10:00:00,137.46,137.46,136.21,136.36,11000.0,109.9117,109.9117,108.9122,109.0322,11000.0
2011-08-26 10:05:00,136.27,136.29,135.56,136.16,5100.0,108.9602,108.9762,108.3925,108.8722,5100.0
2011-08-26 10:10:00,136.06,136.78,135.96,136.41,19700.0,108.7923,109.368,108.7123,109.0721,19700.0
2011-08-26 10:15:00,136.65,137.26,136.65,137.24,5000.0,109.264,109.7518,109.264,109.7358,5000.0
2011-08-26 10:20:00,137.32,138.23,137.22,138.23,17600.0,109.7998,110.5274,109.7198,110.5274,17600.0
2011-08-26 10:25:00,138.46,139.19,138.39,138.39,5700.0,110.7113,111.295,110.6553,110.6553,5700.0
2011-08-26 10:30:00,138.31,138.52,138.01,138.01,3100.0,110.5914,110.7593,110.3515,110.3515,3100.0
2011-08-26 10:35:00,138.17,138.69,137.92,138.46,3700.0,110.4794,110.8952,110.2795,110.7113,3700.0
2011-08-26 10:40:00,138.22,139.17,138.22,139.17,5500.0,110.5194,111.279,110.5194,111.279,5500.0
2011-08-26 10:45:00,139.19,140.36,139.12,140.12,13700.0,111.295,112.2305,111.239,112.0386,13700.0
2011-08-26 10:50:00,139.93,139.93,139.39,139.45,3500.0,111.8867,111.8867,111.4549,111.5029,3500.0
2011-08-26 10:55:00,139.35,139.35,138.85,138.9,4200.0,111.4229,111.4229,111.0231,111.0631,4200.0
2011-08-26 11:00:00,138.84,139.47,138.56,139.38,6200.0,111.0151,111.5189,110.7913,111.4469,6200.0
2011-08-26 11:05:00,139.46,140.14,139.46,140.11,8900.0,111.5109,112.0546,111.5109,112.0306,8900.0
2011-08-26 11:10:00,140.11,141.16,140.05,141.05,11100.0,112.0306,112.8702,111.9826,112.7822,11100.0
2011-08-26 11:15:00,141.03,141.28,140.72,140.72,4000.0,112.7662,112.9661,112.5184,112.5184,4000.0
2011-08-26 11:20:00,140.89,141.2,140.68,140.73,5800.0,112.6543,112.9022,112.4864,112.5264,5800.0
2011-08-26 11:25:00,140.66,140.8,140.42,140.42,2600.0,112.4704,112.5823,112.2785,112.2785,2600.0
2011-08-26 11:30:00,140.66,140.78,140.54,140.77,2100.0,112.4704,112.5663,112.3744,112.5584,2100.0
2011-08-26 11:35:00,141.07,141.1,140.83,140.83,2900.0,112.7982,112.8222,112.6063,112.6063,2900.0
2011-08-26 11:40:00,140.79,140.8,140.41,140.74,5900.0,112.5743,112.5823,112.2705,112.5344,5900.0
2011-08-26 11:45:00,140.81,140.91,140.62,140.75,3300.0,112.5903,112.6703,112.4384,112.5424,3300.0
2011-08-26 11:50:00,140.71,141.16,140.53,141.16,3500.0,112.5104,112.8702,112.3664,112.8702,3500.0
2011-08-26 11:55:00,141.09,141.2,140.99,141.14,3800.0,112.8142,112.9022,112.7343,112.8542,3800.0
2011-08-26 12:00:00,141.14,141.91,141.14,141.91,6800.0,112.8542,113.4699,112.8542,113.4699,6800.0
2011-08-26 12:05:00,141.82,142.08,141.74,142.05,5200.0,113.3979,113.6058,113.334,113.5818,5200.0
2011-08-26 12:10:00,142.28,142.57,141.89,142.04,5900.0,113.7657,113.9976,113.4539,113.5738,5900.0
2011-08-26 12:15:00,142.03,142.07,141.79,141.88,2700.0,113.5658,113.5978,113.3739,113.4459,2700.0
2011-08-26 12:20:00,141.79,142.28,141.79,142.21,2800.0,113.3739,113.7657,113.3739,113.7098,2800.0
2011-08-26 12:25:00,142.04,142.24,142.03,142.19,4000.0,113.5738,113.7337,113.5658,113.6938,4000.0
2011-08-26 12:30:00,142.28,142.28,141.96,141.96,5600.0,113.7657,113.7657,113.5099,113.5099,5600.0
2011-08-26 12:35:00,141.94,142.38,141.94,142.38,4000.0,113.4939,113.8457,113.4939,113.8457,4000.0
2011-08-26 12:40:00,142.28,142.56,142.06,142.06,4300.0,113.7657,113.9896,113.5898,113.5898,4300.0
2011-08-26 12:45:00,141.97,142.08,141.61,141.61,3100.0,113.5179,113.6058,113.23,113.23,3100.0
2011-08-26 12:50:00,141.63,141.79,141.62,141.62,2900.0,113.246,113.3739,113.238,113.238,2900.0
2011-08-26 12:55:00,141.78,141.92,141.76,141.83,2700.0,113.3659,113.4779,113.3499,113.4059,2700.0
2011-08-26 13:00:00,141.7,141.74,141.44,141.63,5800.0,113.302,113.334,113.0941,113.246,5800.0
2011-08-26 13:05:00,141.66,141.99,141.66,141.78,2900.0,113.27,113.5339,113.27,113.3659,2900.0
2011-08-26 13:10:00,141.78,142.15,141.78,141.98,1300.0,113.3659,113.6618,113.3659,113.5259,1300.0
2011-08-26 13:15:00,142.03,142.25,141.92,141.99,5000.0,113.5658,113.7417,113.4779,113.5339,5000.0
2011-08-26 13:20:00,141.87,142.08,141.87,142.06,2000.0,113.4379,113.6058,113.4379,113.5898,2000.0
2011-08-26 13:25:00,142.06,142.31,142.06,142.31,3000.0,113.5898,113.7897,113.5898,113.7897,3000.0
2011-08-26 13:30:00,142.35,142.35,142.15,142.17,2000.0,113.8217,113.8217,113.6618,113.6778,2000.0
2011-08-26 13:35:00,142.18,142.53,142.18,142.39,7700.0,113.6858,113.9656,113.6858,113.8537,7700.0
2011-08-26 13:40:00,142.44,142.65,142.41,142.58,5800.0,113.8937,114.0616,113.8697,114.0056,5800.0
2011-08-26 13:45:00,142.53,142.8,142.46,142.64,8200.0,113.9656,114.1815,113.9097,114.0536,8200.0
2011-08-26 13:50:00,142.6,142.69,142.49,142.69,5600.0,114.0216,114.0936,113.9336,114.0936,5600.0
2011-08-26 13:55:00,142.66,142.93,142.66,142.87,3100.0,114.0696,114.2855,114.0696,114.2375,3100.0
2011-08-26 14:00:00,142.85,143.13,142.85,142.95,3800.0,114.2215,114.4454,114.2215,114.3015,3800.0
2011-08-26 14:05:00,142.86,142.86,142.56,142.64,4400.0,114.2295,114.2295,113.9896,114.0536,4400.0
2011-08-26 14:10:00,142.6,142.77,142.54,142.74,4900.0,114.0216,114.1575,113.9736,114.1335,4900.0
2011-08-26 14:15:00,142.67,142.94,142.66,142.88,7900.0,114.0776,114.2935,114.0696,114.2455,7900.0
2011-08-26 14:20:00,142.94,142.94,142.58,142.58,4300.0,114.2935,114.2935,114.0056,114.0056,4300.0
2011-08-26 14:25:00,142.56,142.65,142.4,142.45,15500.0,113.9896,114.0616,113.8617,113.9017,15500.0
2011-08-26 14:30:00,142.44,142.47,142.17,142.19,8300.0,113.8937,113.9177,113.6778,113.6938,8300.0
2011-08-26 14:35:00,142.25,142.25,141.92,142.06,5200.0,113.7417,113.7417,113.4779,113.5898,5200.0
2011-08-26 14:40:00,142.14,142.55,142.11,142.52,4200.0,113.6538,113.9816,113.6298,113.9576,4200.0
2011-08-26 14:45:00,142.56,142.86,142.5,142.72,4500.0,113.9896,114.2295,113.9416,114.1176,4500.0
2011-08-26 14:50:00,142.81,142.96,142.71,142.77,4100.0,114.1895,114.3095,114.1096,114.1575,4100.0
2011-08-26 14:55:00,142.8,142.89,142.66,142.66,5500.0,114.1815,114.2535,114.0696,114.0696,5500.0
2011-08-26 15:00:00,142.71,142.71,142.43,142.44,6300.0,114.1096,114.1096,113.8857,113.8937,6300.0
2011-08-26 15:05:00,142.45,142.46,142.1,142.17,5600.0,113.9017,113.9097,113.6218,113.6778,5600.0
2011-08-26 15:10:00,142.08,142.19,142.0,142.18,4100.0,113.6058,113.6938,113.5418,113.6858,4100.0
2011-08-26 15:15:00,142.11,142.13,141.67,141.78,4700.0,113.6298,113.6458,113.278,113.3659,4700.0
2011-08-26 15:20:00,141.84,141.87,141.59,141.63,5400.0,113.4139,113.4379,113.214,113.246,5400.0
2011-08-26 15:25:00,141.64,142.09,141.59,142.04,11100.0,113.254,113.6138,113.214,113.5738,11100.0
2011-08-26 15:30:00,142.09,142.33,141.91,142.33,11500.0,113.6138,113.8057,113.4699,113.8057,11500.0
2011-08-26 15:35:00,142.28,142.67,142.13,142.56,13100.0,113.7657,114.0776,113.6458,113.9896,13100.0
2011-08-26 15:40:00,142.59,142.82,142.58,142.82,9200.0,114.0136,114.1975,114.0056,114.1975,9200.0
2011-08-26 15:45:00,142.85,143.03,142.71,142.88,17600.0,114.2215,114.3654,114.1096,114.2455,17600.0
2011-08-26 15:50:00,142.89,143.0,142.74,143.0,20500.0,114.2535,114.3414,114.1335,114.3414,20500.0
2011-08-26 15:55:00,143.0,143.09,142.91,143.02,28100.0,114.3414,114.4134,114.2695,114.3574,28100.0
2011-08-29 09:30:00,145.65,146.75,145.65,146.72,16900.0,116.4604,117.3399,116.4604,117.3159,16900.0
2011-08-29 09:35:00,146.75,147.01,146.75,147.0,14800.0,117.3399,117.5478,117.3399,117.5398,14800.0
2011-08-29 09:40:00,147.0,147.63,146.9,147.63,8100.0,117.5398,118.0435,117.4598,118.0435,8100.0
2011-08-29 09:45:00,147.5,147.64,147.13,147.22,15700.0,117.9396,118.0515,117.6437,117.7157,15700.0
2011-08-29 09:50:00,147.2,147.38,146.96,147.25,12900.0,117.6997,117.8436,117.5078,117.7397,12900.0
2011-08-29 09:55:00,147.12,147.23,146.72,146.87,15000.0,117.6358,117.7237,117.3159,117.4359,15000.0
2011-08-29 10:00:00,146.84,147.14,146.6,146.6,9900.0,117.4119,117.6517,117.22,117.22,9900.0
2011-08-29 10:05:00,146.63,146.93,146.5,146.93,8700.0,117.244,117.4838,117.14,117.4838,8700.0
2011-08-29 10:10:00,146.92,147.22,146.5,146.95,16600.0,117.4758,117.7157,117.14,117.4998,16600.0
2011-08-29 10:15:00,147.17,147.4,147.12,147.38,4600.0,117.6757,117.8596,117.6358,117.8436,4600.0
2011-08-29 10:20:00,147.43,147.77,147.43,147.6,2000.0,117.8836,118.1555,117.8836,118.0196,2000.0
2011-08-29 10:25:00,147.65,147.78,147.44,147.51,9500.0,118.0595,118.1635,117.8916,117.9476,9500.0
2011-08-29 10:30:00,147.55,147.55,147.24,147.31,5800.0,117.9796,117.9796,117.7317,117.7877,5800.0
2011-08-29 10:35:00,147.31,147.46,147.19,147.36,4600.0,117.7877,117.9076,117.6917,117.8277,4600.0
2011-08-29 10:40:00,147.34,147.37,147.0,147.0,5900.0,117.8117,117.8356,117.5398,117.5398,5900.0
2011-08-29 10:45:00,147.09,147.2,146.86,147.02,6000.0,117.6118,117.6997,117.4279,117.5558,6000.0
2011-08-29 10:50:00,147.06,147.15,146.95,147.05,1400.0,117.5878,117.6597,117.4998,117.5798,1400.0
2011-08-29 10:55:00,146.95,147.06,146.78,146.97,7900.0,117.4998,117.5878,117.3639,117.5158,7900.0
2011-08-29 11:00:00,146.91,147.03,146.7,146.71,6700.0,117.4678,117.5638,117.2999,117.3079,6700.0
2011-08-29 11:05:00,146.72,146.72,146.45,146.6,10800.0,117.3159,117.3159,117.1,117.22,10800.0
2011-08-29 11:10:00,146.58,146.84,146.53,146.6,5600.0,117.204,117.4119,117.164,117.22,5600.0
2011-08-29 11:15:00,146.59,146.89,146.5,146.5,5800.0,117.212,117.4518,117.14,117.14,5800.0
2011-08-29 11:20:00,146.57,146.58,146.09,146.15,4600.0,117.196,117.204,116.8122,116.8601,4600.0
2011-08-29 11:25:00,146.08,146.29,146.04,146.2,3200.0,116.8042,116.9721,116.7722,116.9001,3200.0
2011-08-29 11:30:00,146.13,146.36,146.13,146.36,9200.0,116.8442,117.0281,116.8442,117.0281,9200.0
2011-08-29 11:35:00,146.36,146.7,146.35,146.58,6000.0,117.0281,117.2999,117.0201,117.204,6000.0
2011-08-29 11:40:00,146.55,146.58,146.46,146.55,3900.0,117.18,117.204,117.108,117.18,3900.0
2011-08-29 11:45:00,146.58,146.66,146.51,146.66,5900.0,117.204,117.2679,117.148,117.2679,5900.0
2011-08-29 11:50:00,146.68,146.85,146.64,146.74,2800.0,117.2839,117.4199,117.2519,117.3319,2800.0
2011-08-29 11:55:00,146.69,146.83,146.55,146.77,8100.0,117.2919,117.4039,117.18,117.3559,8100.0
2011-08-29 12:00:00,146.74,147.39,146.74,147.3,15100.0,117.3319,117.8516,117.3319,117.7797,15100.0
2011-08-29 12:05:00,147.48,147.61,147.47,147.5,4100.0,117.9236,118.0275,117.9156,117.9396,4100.0
2011-08-29 12:10:00,147.55,147.7,147.47,147.63,4900.0,117.9796,118.0995,117.9156,118.0435,4900.0
2011-08-29 12:15:00,147.63,147.75,147.6,147.62,3200.0,118.0435,118.1395,118.0196,118.0355,3200.0
2011-08-29 12:20:00,147.61,147.62,147.53,147.6,1400.0,118.0275,118.0355,117.9636,118.0196,1400.0
2011-08-29 12:25:00,147.65,147.75,147.61,147.67,3600.0,118.0595,118.1395,118.0275,118.0755,3600.0
2011-08-29 12:30:00,147.7,147.7,147.42,147.48,2900.0,118.0995,118.0995,117.8756,117.9236,2900.0
2011-08-29 12:35:00,147.49,147.52,147.48,147.48,1900.0,117.9316,117.9556,117.9236,117.9236,1900.0
2011-08-29 12:40:00,147.52,147.91,147.52,147.91,2300.0,117.9556,118.2674,117.9556,118.2674,2300.0
2011-08-29 12:45:00,147.87,147.87,147.84,147.84,600.0,118.2354,118.2354,118.2115,118.2115,600.0
2011-08-29 12:50:00,147.55,147.6,147.47,147.57,4100.0,117.9796,118.0196,117.9156,117.9956,4100.0
2011-08-29 12:55:00,147.6,147.68,147.49,147.59,3000.0,118.0196,118.0835,117.9316,118.0116,3000.0
2011-08-29 13:00:00,147.5,147.79,147.5,147.79,4000.0,117.9396,118.1715,117.9396,118.1715,4000.0
2011-08-29 13:05:00,147.87,148.0,147.74,148.0,3400.0,118.2354,118.3394,118.1315,118.3394,3400.0
2011-08-29 13:10:00,148.0,148.11,147.83,147.92,5500.0,118.3394,118.4273,118.2035,118.2754,5500.0
2011-08-29 13:15:00,147.92,147.96,147.71,147.71,1900.0,118.2754,118.3074,118.1075,118.1075,1900.0
2011-08-29 13:20:00,147.71,147.71,147.59,147.67,1400.0,118.1075,118.1075,118.0116,118.0755,1400.0
2011-08-29 13:25:00,147.7,147.73,147.43,147.43,4300.0,118.0995,118.1235,117.8836,117.8836,4300.0
2011-08-29 13:30:00,147.38,147.39,147.22,147.31,4000.0,117.8436,117.8516,117.7157,117.7877,4000.0
2011-08-29 13:35:00,147.33,147.36,147.26,147.32,1000.0,117.8037,117.8277,117.7477,117.7957,1000.0
2011-08-29 13:40:00,147.34,147.34,147.09,147.11,3200.0,117.8117,117.8117,117.6118,117.6278,3200.0
2011-08-29 13:45:00,147.13,147.17,146.89,146.89,3000.0,117.6437,117.6757,117.4518,117.4518,3000.0
2011-08-29 13:50:00,146.95,147.0,146.88,147.0,4500.0,117.4998,117.5398,117.4438,117.5398,4500.0
2011-08-29 13:55:00,146.93,147.04,146.83,146.96,5000.0,117.4838,117.5718,117.4039,117.5078,5000.0
2011-08-29 14:00:00,146.88,147.14,146.86,147.11,1900.0,117.4438,117.6517,117.4279,117.6278,1900.0
2011-08-29 14:05:00,147.24,147.25,147.13,147.14,2300.0,117.7317,117.7397,117.6437,117.6517,2300.0
2011-08-29 14:10:00,147.21,147.51,147.21,147.5,2800.0,117.7077,117.9476,117.7077,117.9396,2800.0
2011-08-29 14:15:00,147.5,147.56,147.3,147.34,3300.0,117.9396,117.9876,117.7797,117.8117,3300.0
2011-08-29 14:20:00,147.38,147.5,147.32,147.39,2800.0,117.8436,117.9396,117.7957,117.8516,2800.0
2011-08-29 14:25:00,147.4,147.5,147.4,147.5,5300.0,117.8596,117.9396,117.8596,117.9396,5300.0
2011-08-29 14:30:00,147.47,147.62,147.44,147.57,2800.0,117.9156,118.0355,117.8916,117.9956,2800.0
2011-08-29 14:35:00,147.76,147.87,147.69,147.87,4700.0,118.1475,118.2354,118.0915,118.2354,4700.0
2011-08-29 14:40:00,147.91,147.91,147.74,147.75,4000.0,118.2674,118.2674,118.1315,118.1395,4000.0
2011-08-29 14:45:00,147.74,147.86,147.69,147.82,2500.0,118.1315,118.2274,118.0915,118.1955,2500.0
2011-08-29 14:50:00,147.82,147.82,147.6,147.6,4800.0,118.1955,118.1955,118.0196,118.0196,4800.0
2011-08-29 14:55:00,147.59,147.78,147.48,147.78,5600.0,118.0116,118.1635,117.9236,118.1635,5600.0
2011-08-29 15:00:00,147.75,147.94,147.75,147.94,3200.0,118.1395,118.2914,118.1395,118.2914,3200.0
2011-08-29 15:05:00,147.93,147.99,147.85,147.89,6800.0,118.2834,118.3314,118.2195,118.2514,6800.0
2011-08-29 15:10:00,147.9,148.07,147.89,148.07,4800.0,118.2594,118.3954,118.2514,118.3954,4800.0
2011-08-29 15:15:00,148.12,148.24,148.12,148.21,9100.0,118.4353,118.5313,118.4353,118.5073,9100.0
2011-08-29 15:20:00,148.19,148.48,148.19,148.42,6500.0,118.4913,118.7232,118.4913,118.6752,6500.0
2011-08-29 15:25:00,148.41,148.41,148.26,148.32,5400.0,118.6672,118.6672,118.5473,118.5953,5400.0
2011-08-29 15:30:00,148.32,148.48,148.29,148.48,13400.0,118.5953,118.7232,118.5713,118.7232,13400.0
2011-08-29 15:35:00,148.49,148.6,148.29,148.55,5800.0,118.7312,118.8191,118.5713,118.7792,5800.0
2011-08-29 15:40:00,148.58,148.75,148.51,148.68,8000.0,118.8032,118.9391,118.7472,118.8831,8000.0
2011-08-29 15:45:00,148.73,148.73,148.43,148.43,8800.0,118.9231,118.9231,118.6832,118.6832,8800.0
2011-08-29 15:50:00,148.36,148.53,148.21,148.44,10100.0,118.6272,118.7632,118.5073,118.6912,10100.0
2011-08-29 15:55:00,148.46,148.63,148.38,148.56,40400.0,118.7072,118.8431,118.6432,118.7872,40400.0
2011-08-30 09:30:00,148.18,148.9,147.81,148.77,9900.0,118.4833,119.059,118.1875,118.9551,9900.0
2011-08-30 09:35:00,148.48,148.65,148.27,148.27,2400.0,118.7232,118.8591,118.5553,118.5553,2400.0
2011-08-30 09:40:00,148.4,148.99,148.26,148.99,8900.0,118.6592,119.131,118.5473,119.131,8900.0
2011-08-30 09:45:00,148.97,149.55,148.94,149.39,5000.0,119.115,119.5788,119.091,119.4508,5000.0
2011-08-30 09:50:00,149.46,149.65,149.27,149.61,8800.0,119.5068,119.6587,119.3549,119.6267,8800.0
2011-08-30 09:55:00,149.59,149.78,149.55,149.6,4300.0,119.6107,119.7627,119.5788,119.6187,4300.0
2011-08-30 10:00:00,149.5,149.51,148.14,148.22,12900.0,119.5388,119.5468,118.4513,118.5153,12900.0
2011-08-30 10:05:00,148.23,148.59,148.1,148.49,4100.0,118.5233,118.8111,118.4193,118.7312,4100.0
2011-08-30 10:10:00,148.51,149.06,148.45,148.9,13100.0,118.7472,119.187,118.6992,119.059,13100.0
2011-08-30 10:15:00,148.86,148.93,148.43,148.51,3800.0,119.027,119.083,118.6832,118.7472,3800.0
2011-08-30 10:20:00,148.48,148.48,148.1,148.1,2600.0,118.7232,118.7232,118.4193,118.4193,2600.0
2011-08-30 10:25:00,148.16,149.13,148.16,148.93,4300.0,118.4673,119.2429,118.4673,119.083,4300.0
2011-08-30 10:30:00,148.89,149.36,148.84,149.17,5000.0,119.051,119.4268,119.011,119.2749,5000.0
2011-08-30 10:35:00,149.28,149.34,149.19,149.28,2200.0,119.3629,119.4108,119.2909,119.3629,2200.0
2011-08-30 10:40:00,149.18,149.32,148.9,148.9,3100.0,119.2829,119.3948,119.059,119.059,3100.0
2011-08-30 10:45:00,148.98,149.14,148.78,148.88,3200.0,119.123,119.2509,118.9631,119.043,3200.0
2011-08-30 10:50:00,148.95,149.22,148.83,148.97,1800.0,119.099,119.3149,119.0031,119.115,1800.0
2011-08-30 10:55:00,148.94,149.34,148.94,149.23,2300.0,119.091,119.4108,119.091,119.3229,2300.0
2011-08-30 11:00:00,149.15,149.34,149.04,149.31,4700.0,119.2589,119.4108,119.171,119.3869,4700.0
2011-08-30 11:05:00,149.25,149.41,149.2,149.33,3700.0,119.3389,119.4668,119.2989,119.4028,3700.0
2011-08-30 11:10:00,149.22,149.34,149.21,149.34,6300.0,119.3149,119.4108,119.3069,119.4108,6300.0
2011-08-30 11:15:00,149.32,149.37,149.13,149.13,3800.0,119.3948,119.4348,119.2429,119.2429,3800.0
2011-08-30 11:20:00,149.14,149.24,148.94,149.24,3900.0,119.2509,119.3309,119.091,119.3309,3900.0
2011-08-30 11:25:00,149.2,149.59,149.18,149.56,7800.0,119.2989,119.6107,119.2829,119.5868,7800.0
2011-08-30 11:30:00,149.48,149.61,149.34,149.61,2000.0,119.5228,119.6267,119.4108,119.6267,2000.0
2011-08-30 11:35:00,149.72,150.14,149.66,150.0,3900.0,119.7147,120.0505,119.6667,119.9386,3900.0
2011-08-30 11:40:00,150.11,150.48,150.11,150.22,5500.0,120.0265,120.3224,120.0265,120.1145,5500.0
2011-08-30 11:45:00,150.19,150.19,149.9,149.9,2100.0,120.0905,120.0905,119.8586,119.8586,2100.0
2011-08-30 11:50:00,149.91,150.06,149.88,149.94,2900.0,119.8666,119.9865,119.8426,119.8906,2900.0
2011-08-30 11:55:00,150.02,150.06,149.87,149.88,2400.0,119.9546,119.9865,119.8346,119.8426,2400.0
2011-08-30 12:00:00,149.97,149.98,149.69,149.72,3200.0,119.9146,119.9226,119.6907,119.7147,3200.0
2011-08-30 12:05:00,149.75,149.84,149.65,149.67,2800.0,119.7387,119.8106,119.6587,119.6747,2800.0
2011-08-30 12:10:00,149.64,149.75,149.57,149.57,2700.0,119.6507,119.7387,119.5947,119.5947,2700.0
2011-08-30 12:15:00,149.51,149.6,149.37,149.6,1600.0,119.5468,119.6187,119.4348,119.6187,1600.0
2011-08-30 12:20:00,149.61,149.72,149.41,149.71,6100.0,119.6267,119.7147,119.4668,119.7067,6100.0
2011-08-30 12:25:00,149.73,149.73,149.46,149.46,4400.0,119.7227,119.7227,119.5068,119.5068,4400.0
2011-08-30 12:30:00,149.53,149.58,149.34,149.55,1100.0,119.5628,119.6027,119.4108,119.5788,1100.0
2011-08-30 12:35:00,149.56,149.56,149.44,149.51,1600.0,119.5868,119.5868,119.4908,119.5468,1600.0
2011-08-30 12:40:00,149.46,149.46,148.95,148.97,5800.0,119.5068,119.5068,119.099,119.115,5800.0
2011-08-30 12:45:00,148.97,148.97,148.78,148.93,2500.0,119.115,119.115,118.9631,119.083,2500.0
2011-08-30 12:50:00,148.94,148.98,148.77,148.82,2200.0,119.091,119.123,118.9551,118.9951,2200.0
2011-08-30 12:55:00,148.74,148.74,148.43,148.45,4700.0,118.9311,118.9311,118.6832,118.6992,4700.0
2011-08-30 13:00:00,148.44,148.54,148.33,148.33,1400.0,118.6912,118.7712,118.6033,118.6033,1400.0
2011-08-30 13:05:00,148.38,148.56,148.33,148.56,1800.0,118.6432,118.7872,118.6033,118.7872,1800.0
2011-08-30 13:10:00,148.57,148.81,148.57,148.68,5100.0,118.7952,118.9871,118.7952,118.8831,5100.0
2011-08-30 13:15:00,148.76,148.8,148.51,148.68,4600.0,118.9471,118.9791,118.7472,118.8831,4600.0
2011-08-30 13:20:00,148.75,148.89,148.73,148.87,2300.0,118.9391,119.051,118.9231,119.035,2300.0
2011-08-30 13:25:00,148.87,148.87,148.67,148.67,3500.0,119.035,119.035,118.8751,118.8751,3500.0
2011-08-30 13:30:00,148.79,148.84,148.35,148.44,1900.0,118.9711,119.011,118.6192,118.6912,1900.0
2011-08-30 13:35:00,148.36,148.43,148.31,148.32,3500.0,118.6272,118.6832,118.5873,118.5953,3500.0
2011-08-30 13:40:00,148.41,148.74,148.41,148.69,3700.0,118.6672,118.9311,118.6672,118.8911,3700.0
2011-08-30 13:45:00,148.63,148.89,148.62,148.89,4600.0,118.8431,119.051,118.8351,119.051,4600.0
2011-08-30 13:50:00,148.87,148.98,148.76,148.96,14700.0,119.035,119.123,118.9471,119.107,14700.0
2011-08-30 13:55:00,148.98,149.13,148.88,148.88,3500.0,119.123,119.2429,119.043,119.043,3500.0
2011-08-30 14:00:00,148.99,149.26,148.85,148.92,16400.0,119.131,119.3469,119.019,119.075,16400.0
2011-08-30 14:05:00,148.78,149.06,148.75,149.04,6600.0,118.9631,119.187,118.9391,119.171,6600.0
2011-08-30 14:10:00,149.08,149.73,148.97,149.64,8200.0,119.2029,119.7227,119.115,119.6507,8200.0
2011-08-30 14:15:00,149.69,149.72,149.46,149.54,5600.0,119.6907,119.7147,119.5068,119.5708,5600.0
2011-08-30 14:20:00,149.55,149.68,149.39,149.68,5000.0,119.5788,119.6827,119.4508,119.6827,5000.0
2011-08-30 14:25:00,149.76,150.14,149.67,150.08,6300.0,119.7467,120.0505,119.6747,120.0025,6300.0
2011-08-30 14:30:00,150.08,150.17,150.02,150.09,4000.0,120.0025,120.0745,119.9546,120.0105,4000.0
2011-08-30 14:35:00,150.08,150.15,149.94,150.06,4200.0,120.0025,120.0585,119.8906,119.9865,4200.0
2011-08-30 14:40:00,150.05,150.19,149.99,150.11,1700.0,119.9786,120.0905,119.9306,120.0265,1700.0
2011-08-30 14:45:00,150.12,150.21,149.88,149.96,5000.0,120.0345,120.1065,119.8426,119.9066,5000.0
2011-08-30 14:50:00,149.99,150.1,149.71,149.84,5300.0,119.9306,120.0185,119.7067,119.8106,5300.0
2011-08-30 14:55:00,149.77,150.16,149.7,150.16,4000.0,119.7547,120.0665,119.6987,120.0665,4000.0
2011-08-30 15:00:00,150.14,150.14,149.87,149.91,6000.0,120.0505,120.0505,119.8346,119.8666,6000.0
2011-08-30 15:05:00,149.87,150.19,149.85,150.11,6400.0,119.8346,120.0905,119.8186,120.0265,6400.0
2011-08-30 15:10:00,150.03,150.03,149.78,149.84,4300.0,119.9626,119.9626,119.7627,119.8106,4300.0
2011-08-30 15:15:00,149.91,150.03,149.76,150.03,6800.0,119.8666,119.9626,119.7467,119.9626,6800.0
2011-08-30 15:20:00,149.97,149.99,149.83,149.99,4900.0,119.9146,119.9306,119.8026,119.9306,4900.0
2011-08-30 15:25:00,149.99,150.2,149.87,150.2,11300.0,119.9306,120.0985,119.8346,120.0985,11300.0
2011-08-30 15:30:00,150.19,150.75,150.12,150.75,8500.0,120.0905,120.5383,120.0345,120.5383,8500.0
2011-08-30 15:35:00,150.77,150.94,150.69,150.89,10900.0,120.5543,120.6902,120.4903,120.6502,10900.0
2011-08-30 15:40:00,150.95,151.35,150.75,151.18,7900.0,120.6982,121.018,120.5383,120.8821,7900.0
2011-08-30 15:45:00,151.15,151.24,150.93,151.21,17400.0,120.8581,120.9301,120.6822,120.9061,17400.0
2011-08-30 15:50:00,151.21,151.22,150.88,151.05,22700.0,120.9061,120.9141,120.6422,120.7781,22700.0
2011-08-30 15:55:00,151.05,151.05,150.35,150.37,30700.0,120.7781,120.7781,120.2184,120.2344,30700.0
2011-08-31 09:30:00,151.81,153.61,151.81,153.6,25600.0,121.3858,122.8251,121.3858,122.8171,25600.0
2011-08-31 09:35:00,153.6,154.55,153.55,154.07,23500.0,122.8171,123.5767,122.7771,123.1929,23500.0
2011-08-31 09:40:00,154.04,155.3,153.75,155.06,17900.0,123.1689,124.1764,122.937,123.9845,17900.0
2011-08-31 09:45:00,155.2,155.6,155.16,155.4,9600.0,124.0964,124.4163,124.0645,124.2564,9600.0
2011-08-31 09:50:00,155.33,156.29,155.33,155.91,30800.0,124.2004,124.968,124.2004,124.6642,30800.0
2011-08-31 09:55:00,156.02,156.43,155.91,156.29,27200.0,124.7521,125.0799,124.6642,124.968,27200.0
2011-08-31 10:00:00,156.25,156.85,156.25,156.45,17200.0,124.936,125.4158,124.936,125.0959,17200.0
2011-08-31 10:05:00,156.55,156.82,156.21,156.22,24900.0,125.1759,125.3918,124.904,124.912,24900.0
2011-08-31 10:10:00,156.31,156.31,155.6,156.0,29400.0,124.984,124.984,124.4163,124.7361,29400.0
2011-08-31 10:15:00,156.06,156.26,155.73,155.73,14600.0,124.7841,124.944,124.5202,124.5202,14600.0
2011-08-31 10:20:00,155.82,155.86,155.73,155.75,6800.0,124.5922,124.6242,124.5202,124.5362,6800.0
2011-08-31 10:25:00,155.75,156.12,155.73,155.9,9900.0,124.5362,124.8321,124.5202,124.6562,9900.0
2011-08-31 10:30:00,155.88,156.11,155.77,155.89,8200.0,124.6402,124.8241,124.5522,124.6482,8200.0
2011-08-31 10:35:00,155.99,156.31,155.99,156.25,4900.0,124.7281,124.984,124.7281,124.936,4900.0
2011-08-31 10:40:00,156.22,156.29,155.85,155.88,2800.0,124.912,124.968,124.6162,124.6402,2800.0
2011-08-31 10:45:00,155.84,156.05,155.6,155.77,15500.0,124.6082,124.7761,124.4163,124.5522,15500.0
2011-08-31 10:50:00,155.81,155.84,155.58,155.58,6300.0,124.5842,124.6082,124.4003,124.4003,6300.0
2011-08-31 10:55:00,155.66,155.7,155.32,155.49,4800.0,124.4643,124.4962,124.1924,124.3283,4800.0
2011-08-31 11:00:00,155.35,155.35,154.9,154.95,8300.0,124.2164,124.2164,123.8566,123.8965,8300.0
2011-08-31 11:05:00,154.92,155.14,154.85,155.06,6700.0,123.8726,124.0485,123.8166,123.9845,6700.0
2011-08-31 11:10:00,155.1,155.14,155.05,155.08,6400.0,124.0165,124.0485,123.9765,124.0005,6400.0
2011-08-31 11:15:00,155.03,155.09,154.62,154.69,6200.0,123.9605,124.0085,123.6327,123.6887,6200.0
2011-08-31 11:20:00,154.63,154.63,154.18,154.39,9600.0,123.6407,123.6407,123.2809,123.4488,9600.0
2011-08-31 11:25:00,154.32,154.58,154.23,154.56,8000.0,123.3928,123.6007,123.3208,123.5847,8000.0
2011-08-31 11:30:00,154.46,154.74,154.37,154.67,14400.0,123.5047,123.7286,123.4328,123.6727,14400.0
2011-08-31 11:35:00,154.75,154.84,154.52,154.76,21200.0,123.7366,123.8086,123.5527,123.7446,21200.0
2011-08-31 11:40:00,154.76,155.06,154.76,155.01,7000.0,123.7446,123.9845,123.7446,123.9445,7000.0
2011-08-31 11:45:00,155.04,155.1,154.93,154.98,7500.0,123.9685,124.0165,123.8806,123.9205,7500.0
2011-08-31 11:50:00,154.98,155.13,154.85,155.13,4100.0,123.9205,124.0405,123.8166,124.0405,4100.0
2011-08-31 11:55:00,155.01,155.02,154.43,154.43,5400.0,123.9445,123.9525,123.4808,123.4808,5400.0
2011-08-31 12:00:00,154.32,154.59,154.3,154.59,7100.0,123.3928,123.6087,123.3768,123.6087,7100.0
2011-08-31 12:05:00,154.58,154.76,154.58,154.58,23400.0,123.6007,123.7446,123.6007,123.6007,23400.0
2011-08-31 12:10:00,154.57,154.68,154.49,154.57,5500.0,123.5927,123.6807,123.5287,123.5927,5500.0
2011-08-31 12:15:00,154.51,154.61,154.46,154.51,5000.0,123.5447,123.6247,123.5047,123.5447,5000.0
2011-08-31 12:20:00,154.5,155.02,154.5,155.02,3800.0,123.5367,123.9525,123.5367,123.9525,3800.0
2011-08-31 12:25:00,155.01,155.01,154.83,154.84,3400.0,123.9445,123.9445,123.8006,123.8086,3400.0
2011-08-31 12:30:00,154.75,155.03,154.7,154.89,4500.0,123.7366,123.9605,123.6966,123.8486,4500.0
2011-08-31 12:35:00,154.93,155.03,154.82,154.89,5300.0,123.8806,123.9605,123.7926,123.8486,5300.0
2011-08-31 12:40:00,154.86,155.04,154.72,154.85,3600.0,123.8246,123.9685,123.7126,123.8166,3600.0
2011-08-31 12:45:00,154.78,155.02,154.78,154.96,1600.0,123.7606,123.9525,123.7606,123.9045,1600.0
2011-08-31 12:50:00,154.96,155.27,154.96,155.11,3000.0,123.9045,124.1524,123.9045,124.0245,3000.0
2011-08-31 12:55:00,155.14,155.21,154.99,155.21,2100.0,124.0485,124.1044,123.9285,124.1044,2100.0
2011-08-31 13:00:00,155.14,155.28,154.88,154.88,10200.0,124.0485,124.1604,123.8406,123.8406,10200.0
2011-08-31 13:05:00,154.83,154.9,154.8,154.85,2500.0,123.8006,123.8566,123.7766,123.8166,2500.0
2011-08-31 13:10:00,154.86,155.12,154.86,155.01,5200.0,123.8246,124.0325,123.8246,123.9445,5200.0
2011-08-31 13:15:00,155.03,155.03,154.62,154.82,8600.0,123.9605,123.9605,123.6327,123.7926,8600.0
2011-08-31 13:20:00,154.71,154.93,154.71,154.75,4800.0,123.7046,123.8806,123.7046,123.7366,4800.0
2011-08-31 13:25:00,154.8,154.86,154.53,154.56,9600.0,123.7766,123.8246,123.5607,123.5847,9600.0
2011-08-31 13:30:00,154.57,154.64,154.4,154.57,5000.0,123.5927,123.6487,123.4568,123.5927,5000.0
2011-08-31 13:35:00,154.53,154.61,154.53,154.56,3900.0,123.5607,123.6247,123.5607,123.5847,3900.0
2011-08-31 13:40:00,154.58,154.81,154.58,154.61,4700.0,123.6007,123.7846,123.6007,123.6247,4700.0
2011-08-31 13:45:00,154.45,154.45,154.36,154.36,3300.0,123.4967,123.4967,123.4248,123.4248,3300.0
2011-08-31 13:50:00,154.37,154.37,154.04,154.04,10400.0,123.4328,123.4328,123.1689,123.1689,10400.0
2011-08-31 13:55:00,154.03,154.03,153.61,153.69,7500.0,123.1609,123.1609,122.8251,122.8891,7500.0
2011-08-31 14:00:00,153.72,153.8,153.43,153.6,15800.0,122.913,122.977,122.6812,122.8171,15800.0
2011-08-31 14:05:00,153.55,153.55,153.19,153.2,10000.0,122.7771,122.7771,122.4893,122.4973,10000.0
2011-08-31 14:10:00,153.25,153.29,152.89,152.89,5000.0,122.5372,122.5692,122.2494,122.2494,5000.0
2011-08-31 14:15:00,152.85,153.24,152.85,153.24,2700.0,122.2174,122.5292,122.2174,122.5292,2700.0
2011-08-31 14:20:00,153.26,153.72,153.23,153.72,7500.0,122.5452,122.913,122.5212,122.913,7500.0
2011-08-31 14:25:00,153.73,153.85,153.73,153.84,4800.0,122.921,123.017,122.921,123.009,4800.0
2011-08-31 14:30:00,153.82,153.89,153.6,153.64,12800.0,122.993,123.049,122.8171,122.8491,12800.0
2011-08-31 14:35:00,153.65,153.8,153.49,153.57,11000.0,122.8571,122.977,122.7291,122.7931,11000.0
2011-08-31 14:40:00,153.6,153.63,153.34,153.43,12900.0,122.8171,122.8411,122.6092,122.6812,12900.0
2011-08-31 14:45:00,153.43,153.7,153.42,153.66,4700.0,122.6812,122.8971,122.6732,122.8651,4700.0
2011-08-31 14:50:00,153.72,153.8,153.23,153.23,14300.0,122.913,122.977,122.5212,122.5212,14300.0
2011-08-31 14:55:00,153.03,153.59,153.03,153.53,8100.0,122.3613,122.8091,122.3613,122.7611,8100.0
2011-08-31 15:00:00,153.53,153.74,153.3,153.71,6600.0,122.7611,122.929,122.5772,122.9051,6600.0
2011-08-31 15:05:00,153.76,154.23,153.76,154.01,10100.0,122.945,123.3208,122.945,123.1449,10100.0
2011-08-31 15:10:00,154.0,154.0,153.1,153.17,9400.0,123.1369,123.1369,122.4173,122.4733,9400.0
2011-08-31 15:15:00,153.13,153.13,152.6,152.89,15300.0,122.4413,122.4413,122.0175,122.2494,15300.0
2011-08-31 15:20:00,152.96,153.24,152.96,153.24,10100.0,122.3054,122.5292,122.3054,122.5292,10100.0
2011-08-31 15:25:00,153.19,153.23,152.96,153.13,6100.0,122.4893,122.5212,122.3054,122.4413,6100.0
2011-08-31 15:30:00,153.18,153.44,153.08,153.23,10500.0,122.4813,122.6892,122.4013,122.5212,10500.0
2011-08-31 15:35:00,153.21,153.9,153.21,153.76,10900.0,122.5053,123.057,122.5053,122.945,10900.0
2011-08-31 15:40:00,153.71,154.18,153.71,154.18,12200.0,122.9051,123.2809,122.9051,123.2809,12200.0
2011-08-31 15:45:00,154.32,154.68,154.12,154.5,12100.0,123.3928,123.6807,123.2329,123.5367,12100.0
2011-08-31 15:50:00,154.54,154.65,154.3,154.3,20800.0,123.5687,123.6567,123.3768,123.3768,20800.0
2011-08-31 15:55:00,154.33,154.47,153.76,153.97,45800.0,123.4008,123.5127,122.945,123.1129,45800.0
2011-09-01 09:30:00,153.01,153.05,150.89,151.1,25000.0,122.3453,122.3773,120.6502,120.8181,25000.0
2011-09-01 09:35:00,151.0,151.75,151.0,151.34,7100.0,120.7382,121.3379,120.7382,121.01,7100.0
2011-09-01 09:40:00,151.18,151.49,151.18,151.39,7600.0,120.8821,121.13,120.8821,121.05,7600.0
2011-09-01 09:45:00,151.48,152.25,151.44,152.24,29100.0,121.122,121.7376,121.09,121.7297,29100.0
2011-09-01 09:50:00,152.38,152.77,152.2,152.6,9000.0,121.8416,122.1534,121.6977,122.0175,9000.0
2011-09-01 09:55:00,152.59,153.39,152.44,153.22,9000.0,122.0095,122.6492,121.8896,122.5133,9000.0
2011-09-01 10:00:00,153.24,155.71,153.04,155.6,47200.0,122.5292,124.5042,122.3693,124.4163,47200.0
2011-09-01 10:05:00,155.66,155.71,155.18,155.18,16400.0,124.4643,124.5042,124.0804,124.0804,16400.0
2011-09-01 10:10:00,155.0,155.05,153.69,153.71,11500.0,123.9365,123.9765,122.8891,122.9051,11500.0
2011-09-01 10:15:00,153.67,153.67,153.15,153.52,4000.0,122.8731,122.8731,122.4573,122.7531,4000.0
2011-09-01 10:20:00,153.5,153.81,153.25,153.65,20600.0,122.7371,122.985,122.5372,122.8571,20600.0
2011-09-01 10:25:00,153.66,153.72,153.15,153.15,18100.0,122.8651,122.913,122.4573,122.4573,18100.0
2011-09-01 10:30:00,153.3,153.3,152.22,152.57,19100.0,122.5772,122.5772,121.7137,121.9935,19100.0
2011-09-01 10:35:00,152.53,153.01,152.44,152.93,32100.0,121.9615,122.3453,121.8896,122.2814,32100.0
2011-09-01 10:40:00,153.1,153.27,153.05,153.25,2000.0,122.4173,122.5532,122.3773,122.5372,2000.0
2011-09-01 10:45:00,153.42,153.62,153.09,153.47,23900.0,122.6732,122.8331,122.4093,122.7131,23900.0
2011-09-01 10:50:00,153.45,153.8,153.32,153.51,2400.0,122.6972,122.977,122.5932,122.7451,2400.0
2011-09-01 10:55:00,153.64,153.66,153.05,153.13,3500.0,122.8491,122.8651,122.3773,122.4413,3500.0
2011-09-01 11:00:00,153.16,153.27,152.85,153.27,3100.0,122.4653,122.5532,122.2174,122.5532,3100.0
2011-09-01 11:05:00,153.15,153.18,152.34,152.34,4100.0,122.4573,122.4813,121.8096,121.8096,4100.0
2011-09-01 11:10:00,152.45,152.45,152.12,152.41,8100.0,121.8976,121.8976,121.6337,121.8656,8100.0
2011-09-01 11:15:00,152.31,153.16,152.31,153.16,5200.0,121.7856,122.4653,121.7856,122.4653,5200.0
2011-09-01 11:20:00,153.11,153.41,153.06,153.13,11900.0,122.4253,122.6652,122.3853,122.4413,11900.0
2011-09-01 11:25:00,153.08,153.15,152.77,152.93,4000.0,122.4013,122.4573,122.1534,122.2814,4000.0
2011-09-01 11:30:00,153.14,153.55,152.88,153.33,23100.0,122.4493,122.7771,122.2414,122.6012,23100.0
2011-09-01 11:35:00,153.34,153.51,153.28,153.31,4900.0,122.6092,122.7451,122.5612,122.5852,4900.0
2011-09-01 11:40:00,153.25,153.33,152.93,153.19,8900.0,122.5372,122.6012,122.2814,122.4893,8900.0
2011-09-01 11:45:00,153.19,153.29,153.09,153.13,5400.0,122.4893,122.5692,122.4093,122.4413,5400.0
2011-09-01 11:50:00,153.21,153.72,152.96,153.69,16500.0,122.5053,122.913,122.3054,122.8891,16500.0
2011-09-01 11:55:00,153.8,153.8,153.5,153.61,7400.0,122.977,122.977,122.7371,122.8251,7400.0
2011-09-01 12:00:00,153.63,153.7,153.41,153.52,3100.0,122.8411,122.8971,122.6652,122.7531,3100.0
2011-09-01 12:05:00,153.39,153.39,152.93,153.11,33800.0,122.6492,122.6492,122.2814,122.4253,33800.0
2011-09-01 12:10:00,153.11,153.29,153.02,153.13,9000.0,122.4253,122.5692,122.3533,122.4413,9000.0
2011-09-01 12:15:00,153.07,153.07,152.81,152.98,2300.0,122.3933,122.3933,122.1854,122.3214,2300.0
2011-09-01 12:20:00,152.97,153.36,152.97,153.36,3500.0,122.3134,122.6252,122.3134,122.6252,3500.0
2011-09-01 12:25:00,153.31,153.33,153.14,153.27,1800.0,122.5852,122.6012,122.4493,122.5532,1800.0
2011-09-01 12:30:00,153.27,153.37,153.16,153.29,4600.0,122.5532,122.6332,122.4653,122.5692,4600.0
2011-09-01 12:35:00,153.24,153.57,153.18,153.28,4400.0,122.5292,122.7931,122.4813,122.5612,4400.0
2011-09-01 12:40:00,153.22,153.25,153.07,153.09,2100.0,122.5133,122.5372,122.3933,122.4093,2100.0
2011-09-01 12:45:00,153.07,153.2,152.99,153.02,4500.0,122.3933,122.4973,122.3293,122.3533,4500.0
2011-09-01 12:50:00,152.88,153.16,152.69,152.69,5400.0,122.2414,122.4653,122.0895,122.0895,5400.0
2011-09-01 12:55:00,152.8,153.02,152.71,152.71,3100.0,122.1774,122.3533,122.1055,122.1055,3100.0
2011-09-01 13:00:00,152.48,152.58,152.36,152.41,3600.0,121.9216,122.0015,121.8256,121.8656,3600.0
2011-09-01 13:05:00,152.4,152.4,152.11,152.12,2800.0,121.8576,121.8576,121.6257,121.6337,2800.0
2011-09-01 13:10:00,151.95,152.05,151.9,152.05,1900.0,121.4978,121.5777,121.4578,121.5777,1900.0
2011-09-01 13:15:00,151.99,152.22,151.92,152.13,5700.0,121.5298,121.7137,121.4738,121.6417,5700.0
2011-09-01 13:20:00,152.22,152.22,151.98,152.0,4700.0,121.7137,121.7137,121.5218,121.5378,4700.0
2011-09-01 13:25:00,151.93,152.39,151.93,152.29,6900.0,121.4818,121.8496,121.4818,121.7696,6900.0
2011-09-01 13:30:00,152.21,152.24,152.01,152.12,3800.0,121.7057,121.7297,121.5457,121.6337,3800.0
2011-09-01 13:35:00,152.07,152.07,151.58,151.63,5200.0,121.5937,121.5937,121.2019,121.2419,5200.0
2011-09-01 13:40:00,151.5,151.52,151.06,151.27,3600.0,121.138,121.1539,120.7861,120.9541,3600.0
2011-09-01 13:45:00,151.2,151.47,151.14,151.41,3100.0,120.8981,121.114,120.8501,121.066,3100.0
2011-09-01 13:50:00,151.41,151.41,150.85,150.99,4300.0,121.066,121.066,120.6182,120.7302,4300.0
2011-09-01 13:55:00,150.99,151.21,150.91,150.91,3000.0,120.7302,120.9061,120.6662,120.6662,3000.0
2011-09-01 14:00:00,150.98,151.18,150.55,150.55,5400.0,120.7222,120.8821,120.3783,120.3783,5400.0
2011-09-01 14:05:00,150.56,150.67,150.36,150.52,8200.0,120.3863,120.4743,120.2264,120.3544,8200.0
2011-09-01 14:10:00,150.49,150.64,150.36,150.47,7100.0,120.3304,120.4503,120.2264,120.3144,7100.0
2011-09-01 14:15:00,150.48,150.6,150.13,150.29,8500.0,120.3224,120.4183,120.0425,120.1705,8500.0
2011-09-01 14:20:00,150.26,150.3,149.9,150.09,9700.0,120.1465,120.1784,119.8586,120.0105,9700.0
2011-09-01 14:25:00,150.1,150.33,149.73,150.19,10500.0,120.0185,120.2024,119.7227,120.0905,10500.0
2011-09-01 14:30:00,150.14,150.84,150.14,150.75,9400.0,120.0505,120.6102,120.0505,120.5383,9400.0
2011-09-01 14:35:00,150.83,150.99,150.78,150.78,5900.0,120.6022,120.7302,120.5623,120.5623,5900.0
2011-09-01 14:40:00,150.87,151.05,150.76,150.84,6200.0,120.6342,120.7781,120.5463,120.6102,6200.0
2011-09-01 14:45:00,150.83,150.9,150.58,150.83,5200.0,120.6022,120.6582,120.4023,120.6022,5200.0
2011-09-01 14:50:00,150.9,150.9,150.49,150.73,3900.0,120.6582,120.6582,120.3304,120.5223,3900.0
2011-09-01 14:55:00,150.7,150.72,150.55,150.66,9000.0,120.4983,120.5143,120.3783,120.4663,9000.0
2011-09-01 15:00:00,150.74,150.74,150.25,150.33,9300.0,120.5303,120.5303,120.1385,120.2024,9300.0
2011-09-01 15:05:00,150.25,150.47,150.0,150.15,22300.0,120.1385,120.3144,119.9386,120.0585,22300.0
2011-09-01 15:10:00,150.13,150.44,150.07,150.36,10000.0,120.0425,120.2904,119.9945,120.2264,10000.0
2011-09-01 15:15:00,150.37,150.46,150.2,150.42,8600.0,120.2344,120.3064,120.0985,120.2744,8600.0
2011-09-01 15:20:00,150.33,151.05,150.21,151.05,17400.0,120.2024,120.7781,120.1065,120.7781,17400.0
2011-09-01 15:25:00,151.07,151.31,151.05,151.11,19300.0,120.7941,120.986,120.7781,120.8261,19300.0
2011-09-01 15:30:00,151.13,151.14,150.7,150.7,13400.0,120.8421,120.8501,120.4983,120.4983,13400.0
2011-09-01 15:35:00,150.72,151.04,150.7,150.94,10900.0,120.5143,120.7701,120.4983,120.6902,10900.0
2011-09-01 15:40:00,150.74,150.87,150.55,150.71,8800.0,120.5303,120.6342,120.3783,120.5063,8800.0
2011-09-01 15:45:00,150.81,151.3,150.72,151.18,19300.0,120.5862,120.978,120.5143,120.8821,19300.0
2011-09-01 15:50:00,151.22,151.29,150.74,151.16,23300.0,120.9141,120.97,120.5303,120.8661,23300.0
2011-09-01 15:55:00,151.15,151.2,150.85,150.96,43700.0,120.8581,120.8981,120.6182,120.7062,43700.0
2011-09-02 09:30:00,147.4,148.28,147.4,147.64,16900.0,117.8596,118.5633,117.8596,118.0515,16900.0
2011-09-02 09:35:00,147.7,147.71,146.17,146.17,11800.0,118.0995,118.1075,116.8761,116.8761,11800.0
2011-09-02 09:40:00,146.2,146.91,145.85,146.67,9100.0,116.9001,117.4678,116.6203,117.2759,9100.0
2011-09-02 09:45:00,146.77,147.74,146.64,147.7,10600.0,117.3559,118.1315,117.2519,118.0995,10600.0
2011-09-02 09:50:00,147.7,149.06,147.7,149.06,25200.0,118.0995,119.187,118.0995,119.187,25200.0
2011-09-02 09:55:00,148.97,149.72,148.35,149.12,36600.0,119.115,119.7147,118.6192,119.2349,36600.0
2011-09-02 10:00:00,149.15,149.7,149.03,149.18,15200.0,119.2589,119.6987,119.163,119.2829,15200.0
2011-09-02 10:05:00,149.17,149.75,148.82,149.5,11900.0,119.2749,119.7387,118.9951,119.5388,11900.0
2011-09-02 10:10:00,149.35,149.61,148.83,149.37,16200.0,119.4188,119.6267,119.0031,119.4348,16200.0
2011-09-02 10:15:00,149.37,149.58,149.07,149.58,6200.0,119.4348,119.6027,119.195,119.6027,6200.0
2011-09-02 10:20:00,149.53,149.53,148.97,149.36,8500.0,119.5628,119.5628,119.115,119.4268,8500.0
2011-09-02 10:25:00,149.45,149.79,149.37,149.65,4900.0,119.4988,119.7707,119.4348,119.6587,4900.0
2011-09-02 10:30:00,149.57,149.66,149.25,149.37,6900.0,119.5947,119.6667,119.3389,119.4348,6900.0
2011-09-02 10:35:00,149.37,149.46,149.23,149.41,3600.0,119.4348,119.5068,119.3229,119.4668,3600.0
2011-09-02 10:40:00,149.44,149.58,149.21,149.37,5300.0,119.4908,119.6027,119.3069,119.4348,5300.0
2011-09-02 10:45:00,149.23,149.38,149.07,149.36,4500.0,119.3229,119.4428,119.195,119.4268,4500.0
2011-09-02 10:50:00,149.27,149.59,149.2,149.4,3300.0,119.3549,119.6107,119.2989,119.4588,3300.0
2011-09-02 10:55:00,149.43,150.38,149.43,150.38,9400.0,119.4828,120.2424,119.4828,120.2424,9400.0
2011-09-02 11:00:00,150.23,150.26,149.9,149.9,5700.0,120.1225,120.1465,119.8586,119.8586,5700.0
2011-09-02 11:05:00,149.93,150.02,149.74,149.8,5300.0,119.8826,119.9546,119.7307,119.7787,5300.0
2011-09-02 11:10:00,149.75,150.23,149.74,149.79,13200.0,119.7387,120.1225,119.7307,119.7707,13200.0
2011-09-02 11:15:00,149.74,150.04,149.74,149.9,3500.0,119.7307,119.9706,119.7307,119.8586,3500.0
2011-09-02 11:20:00,149.9,150.22,149.83,149.99,3200.0,119.8586,120.1145,119.8026,119.9306,3200.0
2011-09-02 11:25:00,149.99,150.24,149.89,149.89,2200.0,119.9306,120.1305,119.8506,119.8506,2200.0
2011-09-02 11:30:00,149.95,150.04,149.79,149.93,2400.0,119.8986,119.9706,119.7707,119.8826,2400.0
2011-09-02 11:35:00,149.8,150.18,149.74,150.18,4600.0,119.7787,120.0825,119.7307,120.0825,4600.0
2011-09-02 11:40:00,150.18,150.31,150.05,150.18,10600.0,120.0825,120.1864,119.9786,120.0825,10600.0
2011-09-02 11:45:00,150.09,150.1,149.67,149.83,3000.0,120.0105,120.0185,119.6747,119.8026,3000.0
2011-09-02 11:50:00,149.75,149.94,149.65,149.83,2500.0,119.7387,119.8906,119.6587,119.8026,2500.0
2011-09-02 11:55:00,149.71,149.78,149.47,149.59,6500.0,119.7067,119.7627,119.5148,119.6107,6500.0
2011-09-02 12:00:00,149.64,149.79,149.62,149.63,3800.0,119.6507,119.7707,119.6347,119.6427,3800.0
2011-09-02 12:05:00,149.8,150.12,149.76,149.8,4400.0,119.7787,120.0345,119.7467,119.7787,4400.0
2011-09-02 12:10:00,149.81,149.95,149.67,149.95,1400.0,119.7866,119.8986,119.6747,119.8986,1400.0
2011-09-02 12:15:00,149.92,149.93,149.7,149.77,3800.0,119.8746,119.8826,119.6987,119.7547,3800.0
2011-09-02 12:20:00,149.77,149.94,149.72,149.72,3700.0,119.7547,119.8906,119.7147,119.7147,3700.0
2011-09-02 12:25:00,149.67,149.67,149.45,149.59,2900.0,119.6747,119.6747,119.4988,119.6107,2900.0
2011-09-02 12:30:00,149.47,149.49,149.35,149.35,2000.0,119.5148,119.5308,119.4188,119.4188,2000.0
2011-09-02 12:35:00,149.35,149.42,149.29,149.42,2200.0,119.4188,119.4748,119.3709,119.4748,2200.0
2011-09-02 12:40:00,149.31,149.32,149.24,149.32,600.0,119.3869,119.3948,119.3309,119.3948,600.0
2011-09-02 12:45:00,149.38,149.49,149.18,149.47,3900.0,119.4428,119.5308,119.2829,119.5148,3900.0
2011-09-02 12:50:00,149.34,149.46,149.19,149.23,2900.0,119.4108,119.5068,119.2909,119.3229,2900.0
2011-09-02 12:55:00,149.21,149.39,149.21,149.31,2900.0,119.3069,119.4508,119.3069,119.3869,2900.0
2011-09-02 13:00:00,149.23,149.32,148.87,148.87,4800.0,119.3229,119.3948,119.035,119.035,4800.0
2011-09-02 13:05:00,148.82,148.99,148.68,148.69,3300.0,118.9951,119.131,118.8831,118.8911,3300.0
2011-09-02 13:10:00,148.79,148.82,148.55,148.55,2200.0,118.9711,118.9951,118.7792,118.7792,2200.0
2011-09-02 13:15:00,148.55,148.64,148.39,148.5,20400.0,118.7792,118.8511,118.6512,118.7392,20400.0
2011-09-02 13:20:00,148.51,148.8,148.51,148.78,5600.0,118.7472,118.9791,118.7472,118.9631,5600.0
2011-09-02 13:25:00,148.68,148.78,148.58,148.71,3500.0,118.8831,118.9631,118.8032,118.9071,3500.0
2011-09-02 13:30:00,148.71,148.98,148.58,148.85,3000.0,118.9071,119.123,118.8032,119.019,3000.0
2011-09-02 13:35:00,148.75,148.89,148.47,148.58,2500.0,118.9391,119.051,118.7152,118.8032,2500.0
2011-09-02 13:40:00,148.48,148.59,148.48,148.59,2700.0,118.7232,118.8111,118.7232,118.8111,2700.0
2011-09-02 13:45:00,148.51,148.8,148.51,148.8,3700.0,118.7472,118.9791,118.7472,118.9791,3700.0
2011-09-02 13:50:00,148.81,148.95,148.67,148.77,3900.0,118.9871,119.099,118.8751,118.9551,3900.0
2011-09-02 13:55:00,148.76,149.0,148.76,148.87,2900.0,118.9471,119.139,118.9471,119.035,2900.0
2011-09-02 14:00:00,148.88,149.0,148.78,148.9,6000.0,119.043,119.139,118.9631,119.059,6000.0
2011-09-02 14:05:00,148.74,148.9,148.5,148.53,2900.0,118.9311,119.059,118.7392,118.7632,2900.0
2011-09-02 14:10:00,148.64,148.77,148.09,148.28,10500.0,118.8511,118.9551,118.4114,118.5633,10500.0
2011-09-02 14:15:00,148.12,148.28,148.12,148.26,1700.0,118.4353,118.5633,118.4353,118.5473,1700.0
2011-09-02 14:20:00,148.15,148.42,148.11,148.25,2800.0,118.4593,118.6752,118.4273,118.5393,2800.0
2011-09-02 14:25:00,148.21,148.32,148.16,148.16,3700.0,118.5073,118.5953,118.4673,118.4673,3700.0
2011-09-02 14:30:00,148.09,148.09,147.62,147.86,9800.0,118.4114,118.4114,118.0355,118.2274,9800.0
2011-09-02 14:35:00,147.87,148.1,147.83,147.89,5700.0,118.2354,118.4193,118.2035,118.2514,5700.0
2011-09-02 14:40:00,147.85,148.37,147.85,148.21,7900.0,118.2195,118.6352,118.2195,118.5073,7900.0
2011-09-02 14:45:00,148.02,148.28,147.98,148.01,9900.0,118.3554,118.5633,118.3234,118.3474,9900.0
2011-09-02 14:50:00,147.96,148.27,147.96,148.14,4800.0,118.3074,118.5553,118.3074,118.4513,4800.0
2011-09-02 14:55:00,148.11,148.27,148.06,148.06,1400.0,118.4273,118.5553,118.3874,118.3874,1400.0
2011-09-02 15:00:00,148.13,148.24,147.84,147.88,5900.0,118.4433,118.5313,118.2115,118.2434,5900.0
2011-09-02 15:05:00,147.92,148.06,147.87,147.98,2100.0,118.2754,118.3874,118.2354,118.3234,2100.0
2011-09-02 15:10:00,147.88,147.97,147.66,147.97,3100.0,118.2434,118.3154,118.0675,118.3154,3100.0
2011-09-02 15:15:00,147.75,148.04,147.75,148.04,3100.0,118.1395,118.3714,118.1395,118.3714,3100.0
2011-09-02 15:20:00,148.0,148.38,148.0,148.19,4800.0,118.3394,118.6432,118.3394,118.4913,4800.0
2011-09-02 15:25:00,148.16,148.24,148.05,148.11,5300.0,118.4673,118.5313,118.3794,118.4273,5300.0
2011-09-02 15:30:00,148.12,148.31,147.98,148.31,7900.0,118.4353,118.5873,118.3234,118.5873,7900.0
2011-09-02 15:35:00,148.42,148.73,148.3,148.65,13300.0,118.6752,118.9231,118.5793,118.8591,13300.0
2011-09-02 15:40:00,148.66,148.95,148.66,148.75,9600.0,118.8671,119.099,118.8671,118.9391,9600.0
2011-09-02 15:45:00,148.81,148.92,148.55,148.55,12800.0,118.9871,119.075,118.7792,118.7792,12800.0
2011-09-02 15:50:00,148.61,148.72,148.27,148.56,23100.0,118.8271,118.9151,118.5553,118.7872,23100.0
2011-09-02 15:55:00,148.61,148.78,148.18,148.25,19600.0,118.8271,118.9631,118.4833,118.5393,19600.0
2011-09-06 09:30:00,144.27,144.32,143.57,143.87,18600.0,115.3569,115.3969,114.7972,115.0371,18600.0
2011-09-06 09:35:00,143.91,144.8,143.91,144.72,17600.0,115.0691,115.7807,115.0691,115.7167,17600.0
2011-09-06 09:40:00,144.78,145.98,144.71,145.98,16800.0,115.7647,116.7242,115.7087,116.7242,16800.0
2011-09-06 09:45:00,145.94,146.63,145.8,146.29,23900.0,116.6922,117.244,116.5803,116.9721,23900.0
2011-09-06 09:50:00,146.28,146.53,146.17,146.24,10200.0,116.9641,117.164,116.8761,116.9321,10200.0
2011-09-06 09:55:00,146.0,146.0,145.44,145.69,12100.0,116.7402,116.7402,116.2924,116.4923,12100.0
2011-09-06 10:00:00,145.85,146.26,145.54,146.26,19200.0,116.6203,116.9481,116.3724,116.9481,19200.0
2011-09-06 10:05:00,146.22,146.22,145.6,145.78,12500.0,116.9161,116.9161,116.4204,116.5643,12500.0
2011-09-06 10:10:00,145.89,145.98,145.31,145.49,10700.0,116.6523,116.7242,116.1885,116.3324,10700.0
2011-09-06 10:15:00,145.5,145.87,145.22,145.51,38700.0,116.3404,116.6363,116.1165,116.3484,38700.0
2011-09-06 10:20:00,145.47,145.75,145.33,145.58,16600.0,116.3164,116.5403,116.2045,116.4044,16600.0
2011-09-06 10:25:00,145.51,145.93,145.42,145.55,16000.0,116.3484,116.6842,116.2764,116.3804,16000.0
2011-09-06 10:30:00,145.41,145.45,145.05,145.23,17100.0,116.2685,116.3004,115.9806,116.1245,17100.0
2011-09-06 10:35:00,145.24,145.52,145.1,145.3,19000.0,116.1325,116.3564,116.0206,116.1805,19000.0
2011-09-06 10:40:00,145.3,145.91,145.2,145.62,11900.0,116.1805,116.6682,116.1005,116.4364,11900.0
2011-09-06 10:45:00,145.54,145.71,145.35,145.71,6500.0,116.3724,116.5083,116.2205,116.5083,6500.0
2011-09-06 10:50:00,145.51,146.02,145.51,145.86,11900.0,116.3484,116.7562,116.3484,116.6283,11900.0
2011-09-06 10:55:00,145.87,146.1,145.65,146.08,13000.0,116.6363,116.8202,116.4604,116.8042,13000.0
2011-09-06 11:00:00,146.01,146.61,145.95,146.45,11700.0,116.7482,117.228,116.7002,117.1,11700.0
2011-09-06 11:05:00,146.37,146.61,146.21,146.52,6000.0,117.0361,117.228,116.9081,117.156,6000.0
2011-09-06 11:10:00,146.49,146.65,146.0,146.52,14900.0,117.132,117.2599,116.7402,117.156,14900.0
2011-09-06 11:15:00,146.65,147.47,146.64,147.36,8000.0,117.2599,117.9156,117.2519,117.8277,8000.0
2011-09-06 11:20:00,147.37,147.63,147.36,147.6,10400.0,117.8356,118.0435,117.8277,118.0196,10400.0
2011-09-06 11:25:00,147.55,147.8,147.47,147.73,20000.0,117.9796,118.1795,117.9156,118.1235,20000.0
2011-09-06 11:30:00,147.68,148.09,147.68,147.99,10000.0,118.0835,118.4114,118.0835,118.3314,10000.0
2011-09-06 11:35:00,147.93,148.06,147.53,147.53,4700.0,118.2834,118.3874,117.9636,117.9636,4700.0
2011-09-06 11:40:00,147.5,147.5,147.12,147.16,7700.0,117.9396,117.9396,117.6358,117.6677,7700.0
2011-09-06 11:45:00,147.21,147.23,146.83,146.88,5800.0,117.7077,117.7237,117.4039,117.4438,5800.0
2011-09-06 11:50:00,146.85,147.05,146.74,146.79,6400.0,117.4199,117.5798,117.3319,117.3719,6400.0
2011-09-06 11:55:00,146.72,147.27,146.72,147.12,9000.0,117.3159,117.7557,117.3159,117.6358,9000.0
2011-09-06 12:00:00,147.15,147.17,146.9,146.9,5400.0,117.6597,117.6757,117.4598,117.4598,5400.0
2011-09-06 12:05:00,147.05,147.42,146.96,146.96,5700.0,117.5798,117.8756,117.5078,117.5078,5700.0
2011-09-06 12:10:00,146.83,147.0,146.72,146.95,7800.0,117.4039,117.5398,117.3159,117.4998,7800.0
2011-09-06 12:15:00,146.98,147.13,146.9,147.0,7800.0,117.5238,117.6437,117.4598,117.5398,7800.0
2011-09-06 12:20:00,146.96,147.19,146.96,147.1,8000.0,117.5078,117.6917,117.5078,117.6198,8000.0
2011-09-06 12:25:00,146.98,147.0,146.73,146.82,4500.0,117.5238,117.5398,117.3239,117.3959,4500.0
2011-09-06 12:30:00,146.8,146.8,146.52,146.59,2900.0,117.3799,117.3799,117.156,117.212,2900.0
2011-09-06 12:35:00,146.51,146.66,146.44,146.53,2900.0,117.148,117.2679,117.092,117.164,2900.0
2011-09-06 12:40:00,146.51,146.54,146.33,146.37,1700.0,117.148,117.172,117.0041,117.0361,1700.0
2011-09-06 12:45:00,146.36,146.58,146.34,146.53,2500.0,117.0281,117.204,117.0121,117.164,2500.0
2011-09-06 12:50:00,146.4,146.54,146.21,146.21,3600.0,117.06,117.172,116.9081,116.9081,3600.0
2011-09-06 12:55:00,146.37,146.37,146.18,146.32,3900.0,117.0361,117.0361,116.8841,116.9961,3900.0
2011-09-06 13:00:00,146.32,146.53,146.3,146.53,8100.0,116.9961,117.164,116.9801,117.164,8100.0
2011-09-06 13:05:00,146.56,146.74,146.45,146.69,6200.0,117.188,117.3319,117.1,117.2919,6200.0
2011-09-06 13:10:00,146.77,147.18,146.77,146.97,8400.0,117.3559,117.6837,117.3559,117.5158,8400.0
2011-09-06 13:15:00,146.88,146.97,146.68,146.9,2900.0,117.4438,117.5158,117.2839,117.4598,2900.0
2011-09-06 13:20:00,146.9,147.11,146.9,147.08,4900.0,117.4598,117.6278,117.4598,117.6038,4900.0
2011-09-06 13:25:00,147.1,147.16,146.89,147.02,4800.0,117.6198,117.6677,117.4518,117.5558,4800.0
2011-09-06 13:30:00,147.05,147.13,146.92,146.99,7600.0,117.5798,117.6437,117.4758,117.5318,7600.0
2011-09-06 13:35:00,146.99,147.39,146.94,147.37,6100.0,117.5318,117.8516,117.4918,117.8356,6100.0
2011-09-06 13:40:00,147.32,147.89,147.29,147.86,5200.0,117.7957,118.2514,117.7717,118.2274,5200.0
2011-09-06 13:45:00,147.87,148.31,147.87,148.31,3200.0,118.2354,118.5873,118.2354,118.5873,3200.0
2011-09-06 13:50:00,148.2,148.29,148.07,148.23,6800.0,118.4993,118.5713,118.3954,118.5233,6800.0
2011-09-06 13:55:00,148.24,148.24,147.94,147.94,3800.0,118.5313,118.5313,118.2914,118.2914,3800.0
2011-09-06 14:00:00,147.92,148.0,147.85,147.96,4800.0,118.2754,118.3394,118.2195,118.3074,4800.0
2011-09-06 14:05:00,147.91,148.25,147.91,148.12,4300.0,118.2674,118.5393,118.2674,118.4353,4300.0
2011-09-06 14:10:00,148.19,148.57,148.19,148.41,4900.0,118.4913,118.7952,118.4913,118.6672,4900.0
2011-09-06 14:15:00,148.52,148.76,148.52,148.76,5800.0,118.7552,118.9471,118.7552,118.9471,5800.0
2011-09-06 14:20:00,148.83,148.86,148.47,148.5,4900.0,119.0031,119.027,118.7152,118.7392,4900.0
2011-09-06 14:25:00,148.57,148.84,148.54,148.54,4900.0,118.7952,119.011,118.7712,118.7712,4900.0
2011-09-06 14:30:00,148.48,148.48,148.37,148.42,4300.0,118.7232,118.7232,118.6352,118.6752,4300.0
2011-09-06 14:35:00,148.44,148.5,148.25,148.25,5300.0,118.6912,118.7392,118.5393,118.5393,5300.0
2011-09-06 14:40:00,148.24,148.32,148.14,148.27,7700.0,118.5313,118.5953,118.4513,118.5553,7700.0
2011-09-06 14:45:00,148.25,148.3,147.93,147.93,3900.0,118.5393,118.5793,118.2834,118.2834,3900.0
2011-09-06 14:50:00,147.88,147.99,147.68,147.75,4300.0,118.2434,118.3314,118.0835,118.1395,4300.0
2011-09-06 14:55:00,147.73,147.81,147.6,147.64,4000.0,118.1235,118.1875,118.0196,118.0515,4000.0
2011-09-06 15:00:00,147.72,147.72,147.35,147.49,9100.0,118.1155,118.1155,117.8197,117.9316,9100.0
2011-09-06 15:05:00,147.39,147.44,147.2,147.33,5900.0,117.8516,117.8916,117.6997,117.8037,5900.0
2011-09-06 15:10:00,147.32,147.51,147.21,147.27,16200.0,117.7957,117.9476,117.7077,117.7557,16200.0
2011-09-06 15:15:00,147.26,147.43,147.21,147.43,10000.0,117.7477,117.8836,117.7077,117.8836,10000.0
2011-09-06 15:20:00,147.39,147.92,147.39,147.83,4400.0,117.8516,118.2754,117.8516,118.2035,4400.0
2011-09-06 15:25:00,147.76,148.05,147.74,147.8,5300.0,118.1475,118.3794,118.1315,118.1795,5300.0
2011-09-06 15:30:00,147.75,147.83,147.54,147.61,10400.0,118.1395,118.2035,117.9716,118.0275,10400.0
2011-09-06 15:35:00,147.61,148.25,147.59,148.25,12000.0,118.0275,118.5393,118.0116,118.5393,12000.0
2011-09-06 15:40:00,148.25,148.43,148.14,148.36,20900.0,118.5393,118.6832,118.4513,118.6272,20900.0
2011-09-06 15:45:00,148.31,148.57,148.07,148.42,22000.0,118.5873,118.7952,118.3954,118.6752,22000.0
2011-09-06 15:50:00,148.36,149.05,148.29,148.89,25100.0,118.6272,119.179,118.5713,119.051,25100.0
2011-09-06 15:55:00,148.97,149.19,148.86,149.09,33400.0,119.115,119.2909,119.027,119.2109,33400.0
2011-09-07 09:30:00,151.43,151.43,150.69,150.71,26400.0,121.082,121.082,120.4903,120.5063,26400.0
2011-09-07 09:35:00,150.52,150.7,150.24,150.38,7400.0,120.3544,120.4983,120.1305,120.2424,7400.0
2011-09-07 09:40:00,150.32,150.73,150.32,150.61,6900.0,120.1944,120.5223,120.1944,120.4263,6900.0
2011-09-07 09:45:00,150.55,150.7,150.47,150.55,14300.0,120.3783,120.4983,120.3144,120.3783,14300.0
2011-09-07 09:50:00,150.61,150.77,150.53,150.7,5100.0,120.4263,120.5543,120.3624,120.4983,5100.0
2011-09-07 09:55:00,150.63,150.93,150.31,150.93,23300.0,120.4423,120.6822,120.1864,120.6822,23300.0
2011-09-07 10:00:00,151.0,151.29,150.83,151.29,10000.0,120.7382,120.97,120.6022,120.97,10000.0
2011-09-07 10:05:00,151.28,151.32,150.88,151.25,6700.0,120.962,120.994,120.6422,120.9381,6700.0
2011-09-07 10:10:00,151.45,151.45,151.05,151.28,12700.0,121.098,121.098,120.7781,120.962,12700.0
2011-09-07 10:15:00,151.35,151.35,150.91,151.13,3200.0,121.018,121.018,120.6662,120.8421,3200.0
2011-09-07 10:20:00,151.22,151.54,151.07,151.45,8200.0,120.9141,121.1699,120.7941,121.098,8200.0
2011-09-07 10:25:00,151.5,151.5,150.77,150.77,6800.0,121.138,121.138,120.5543,120.5543,6800.0
2011-09-07 10:30:00,150.95,151.08,150.7,150.73,6700.0,120.6982,120.8021,120.4983,120.5223,6700.0
2011-09-07 10:35:00,150.84,151.19,150.75,150.98,3800.0,120.6102,120.8901,120.5383,120.7222,3800.0
2011-09-07 10:40:00,151.04,151.52,151.04,151.28,8100.0,120.7701,121.1539,120.7701,120.962,8100.0
2011-09-07 10:45:00,151.25,151.72,151.19,151.64,16700.0,120.9381,121.3139,120.8901,121.2499,16700.0
2011-09-07 10:50:00,151.42,151.81,151.39,151.62,7700.0,121.074,121.3858,121.05,121.2339,7700.0
2011-09-07 10:55:00,151.63,151.74,151.32,151.61,8500.0,121.2419,121.3299,120.994,121.2259,8500.0
2011-09-07 11:00:00,151.62,151.67,151.39,151.46,4500.0,121.2339,121.2739,121.05,121.106,4500.0
2011-09-07 11:05:00,151.52,151.81,151.52,151.74,4100.0,121.1539,121.3858,121.1539,121.3299,4100.0
2011-09-07 11:10:00,151.66,151.93,151.59,151.93,4500.0,121.2659,121.4818,121.2099,121.4818,4500.0
2011-09-07 11:15:00,151.89,151.89,151.65,151.66,2500.0,121.4498,121.4498,121.2579,121.2659,2500.0
2011-09-07 11:20:00,151.68,152.0,151.42,151.87,8000.0,121.2819,121.5378,121.074,121.4338,8000.0
2011-09-07 11:25:00,151.88,152.1,151.88,152.02,5200.0,121.4418,121.6177,121.4418,121.5537,5200.0
2011-09-07 11:30:00,152.02,152.14,151.99,152.03,10500.0,121.5537,121.6497,121.5298,121.5617,10500.0
2011-09-07 11:35:00,152.03,152.12,151.98,152.07,4500.0,121.5617,121.6337,121.5218,121.5937,4500.0
2011-09-07 11:40:00,152.13,152.21,152.02,152.17,4300.0,121.6417,121.7057,121.5537,121.6737,4300.0
2011-09-07 11:45:00,152.13,152.26,152.1,152.16,3400.0,121.6417,121.7456,121.6177,121.6657,3400.0
2011-09-07 11:50:00,152.21,152.22,152.12,152.13,3500.0,121.7057,121.7137,121.6337,121.6417,3500.0
2011-09-07 11:55:00,152.12,152.13,151.92,151.92,3600.0,121.6337,121.6417,121.4738,121.4738,3600.0
2011-09-07 12:00:00,151.99,152.24,151.99,152.14,3500.0,121.5298,121.7297,121.5298,121.6497,3500.0
2011-09-07 12:05:00,152.12,152.17,152.08,152.13,3200.0,121.6337,121.6737,121.6017,121.6417,3200.0
2011-09-07 12:10:00,152.08,152.38,152.08,152.36,4500.0,121.6017,121.8416,121.6017,121.8256,4500.0
2011-09-07 12:15:00,152.41,152.48,152.34,152.43,3600.0,121.8656,121.9216,121.8096,121.8816,3600.0
2011-09-07 12:20:00,152.5,152.5,152.13,152.2,2000.0,121.9375,121.9375,121.6417,121.6977,2000.0
2011-09-07 12:25:00,152.25,152.38,152.22,152.38,2600.0,121.7376,121.8416,121.7137,121.8416,2600.0
2011-09-07 12:30:00,152.41,152.52,152.32,152.51,3500.0,121.8656,121.9535,121.7936,121.9455,3500.0
2011-09-07 12:35:00,152.49,152.69,152.4,152.63,5200.0,121.9296,122.0895,121.8576,122.0415,5200.0
2011-09-07 12:40:00,152.6,152.63,152.5,152.53,3600.0,122.0175,122.0415,121.9375,121.9615,3600.0
2011-09-07 12:45:00,152.58,152.67,152.39,152.46,1600.0,122.0015,122.0735,121.8496,121.9056,1600.0
2011-09-07 12:50:00,152.36,152.48,152.3,152.48,1800.0,121.8256,121.9216,121.7776,121.9216,1800.0
2011-09-07 12:55:00,152.47,152.51,152.41,152.51,1900.0,121.9136,121.9455,121.8656,121.9455,1900.0
2011-09-07 13:00:00,152.47,152.59,152.36,152.59,6200.0,121.9136,122.0095,121.8256,122.0095,6200.0
2011-09-07 13:05:00,152.6,152.83,152.6,152.8,4300.0,122.0175,122.2014,122.0175,122.1774,4300.0
2011-09-07 13:10:00,152.75,153.06,152.75,152.96,4500.0,122.1374,122.3853,122.1374,122.3054,4500.0
2011-09-07 13:15:00,153.01,153.07,152.96,153.07,4900.0,122.3453,122.3933,122.3054,122.3933,4900.0
2011-09-07 13:20:00,152.96,153.21,152.95,153.21,2400.0,122.3054,122.5053,122.2974,122.5053,2400.0
2011-09-07 13:25:00,153.29,153.29,153.05,153.17,6500.0,122.5692,122.5692,122.3773,122.4733,6500.0
2011-09-07 13:30:00,153.21,153.25,153.09,153.1,4400.0,122.5053,122.5372,122.4093,122.4173,4400.0
2011-09-07 13:35:00,153.11,153.13,152.94,152.95,4300.0,122.4253,122.4413,122.2894,122.2974,4300.0
2011-09-07 13:40:00,152.88,152.91,152.78,152.87,5100.0,122.2414,122.2654,122.1614,122.2334,5100.0
2011-09-07 13:45:00,152.87,152.88,152.78,152.79,3500.0,122.2334,122.2414,122.1614,122.1694,3500.0
2011-09-07 13:50:00,152.84,152.9,152.78,152.83,4300.0,122.2094,122.2574,122.1614,122.2014,4300.0
2011-09-07 13:55:00,152.89,153.18,152.88,153.11,4700.0,122.2494,122.4813,122.2414,122.4253,4700.0
2011-09-07 14:00:00,153.06,153.29,153.04,153.29,6800.0,122.3853,122.5692,122.3693,122.5692,6800.0
2011-09-07 14:05:00,153.29,153.54,153.29,153.4,4400.0,122.5692,122.7691,122.5692,122.6572,4400.0
2011-09-07 14:10:00,153.49,153.53,153.41,153.46,3400.0,122.7291,122.7611,122.6652,122.7052,3400.0
2011-09-07 14:15:00,153.51,153.53,153.34,153.41,3700.0,122.7451,122.7611,122.6092,122.6652,3700.0
2011-09-07 14:20:00,153.38,153.4,153.28,153.34,3900.0,122.6412,122.6572,122.5612,122.6092,3900.0
2011-09-07 14:25:00,153.41,153.52,153.26,153.28,17500.0,122.6652,122.7531,122.5452,122.5612,17500.0
2011-09-07 14:30:00,153.3,153.36,153.16,153.21,22300.0,122.5772,122.6252,122.4653,122.5053,22300.0
2011-09-07 14:35:00,153.17,153.34,153.05,153.09,15800.0,122.4733,122.6092,122.3773,122.4093,15800.0
2011-09-07 14:40:00,153.06,153.27,153.06,153.24,10100.0,122.3853,122.5532,122.3853,122.5292,10100.0
2011-09-07 14:45:00,153.25,153.36,153.25,153.32,4200.0,122.5372,122.6252,122.5372,122.5932,4200.0
2011-09-07 14:50:00,153.29,153.33,153.16,153.16,8200.0,122.5692,122.6012,122.4653,122.4653,8200.0
2011-09-07 14:55:00,153.15,153.27,153.1,153.2,7200.0,122.4573,122.5532,122.4173,122.4973,7200.0
2011-09-07 15:00:00,153.18,153.23,153.14,153.15,5200.0,122.4813,122.5212,122.4493,122.4573,5200.0
2011-09-07 15:05:00,153.15,153.17,153.0,153.04,12000.0,122.4573,122.4733,122.3373,122.3693,12000.0
2011-09-07 15:10:00,153.0,153.0,152.6,152.65,22500.0,122.3373,122.3373,122.0175,122.0575,22500.0
2011-09-07 15:15:00,152.64,152.78,152.47,152.76,23000.0,122.0495,122.1614,121.9136,122.1454,23000.0
2011-09-07 15:20:00,152.72,152.94,152.67,152.69,5900.0,122.1135,122.2894,122.0735,122.0895,5900.0
2011-09-07 15:25:00,152.7,152.82,152.56,152.72,7100.0,122.0975,122.1934,121.9855,122.1135,7100.0
2011-09-07 15:30:00,152.77,152.79,152.51,152.54,11500.0,122.1534,122.1694,121.9455,121.9695,11500.0
2011-09-07 15:35:00,152.46,152.58,152.44,152.54,10500.0,121.9056,122.0015,121.8896,121.9695,10500.0
2011-09-07 15:40:00,152.57,152.89,152.55,152.67,11100.0,121.9935,122.2494,121.9775,122.0735,11100.0
2011-09-07 15:45:00,152.71,153.01,152.68,152.79,13700.0,122.1055,122.3453,122.0815,122.1694,13700.0
2011-09-07 15:50:00,152.8,152.94,152.65,152.9,18300.0,122.1774,122.2894,122.0575,122.2574,18300.0
2011-09-07 15:55:00,152.86,153.2,152.79,153.05,35100.0,122.2254,122.4973,122.1694,122.3773,35100.0
2011-09-08 09:30:00,152.07,152.18,152.0,152.15,25600.0,121.5937,121.6817,121.5378,121.6577,25600.0
2011-09-08 09:35:00,152.22,152.5,152.0,152.12,6400.0,121.7137,121.9375,121.5378,121.6337,6400.0
2011-09-08 09:40:00,152.1,152.66,152.01,152.4,10800.0,121.6177,122.0655,121.5457,121.8576,10800.0
2011-09-08 09:45:00,152.33,152.94,152.09,152.85,15500.0,121.8016,122.2894,121.6097,122.2174,15500.0
2011-09-08 09:50:00,152.75,153.09,152.75,153.09,12400.0,122.1374,122.4093,122.1374,122.4093,12400.0
2011-09-08 09:55:00,153.11,153.95,153.0,153.9,23000.0,122.4253,123.097,122.3373,123.057,23000.0
2011-09-08 10:00:00,153.9,154.0,153.35,153.41,12600.0,123.057,123.1369,122.6172,122.6652,12600.0
2011-09-08 10:05:00,153.5,153.63,153.38,153.5,5600.0,122.7371,122.8411,122.6412,122.7371,5600.0
2011-09-08 10:10:00,153.6,153.7,153.46,153.53,5300.0,122.8171,122.8971,122.7052,122.7611,5300.0
2011-09-08 10:15:00,153.52,153.65,153.15,153.5,10100.0,122.7531,122.8571,122.4573,122.7371,10100.0
2011-09-08 10:20:00,153.6,153.85,153.53,153.61,8700.0,122.8171,123.017,122.7611,122.8251,8700.0
2011-09-08 10:25:00,153.55,153.83,153.5,153.55,4600.0,122.7771,123.001,122.7371,122.7771,4600.0
2011-09-08 10:30:00,153.61,154.0,153.61,153.88,22200.0,122.8251,123.1369,122.8251,123.041,22200.0
2011-09-08 10:35:00,153.74,153.9,153.61,153.74,3900.0,122.929,123.057,122.8251,122.929,3900.0
2011-09-08 10:40:00,153.79,153.93,153.74,153.93,2600.0,122.969,123.081,122.929,123.081,2600.0
2011-09-08 10:45:00,153.75,153.83,153.5,153.5,3800.0,122.937,123.001,122.7371,122.7371,3800.0
2011-09-08 10:50:00,153.19,153.53,153.19,153.41,3600.0,122.4893,122.7611,122.4893,122.6652,3600.0
2011-09-08 10:55:00,153.54,154.0,153.53,153.85,4800.0,122.7691,123.1369,122.7611,123.017,4800.0
2011-09-08 11:00:00,153.84,154.06,153.65,153.84,16400.0,123.009,123.1849,122.8571,123.009,16400.0
2011-09-08 11:05:00,153.93,154.42,153.92,154.39,5900.0,123.081,123.4728,123.073,123.4488,5900.0
2011-09-08 11:10:00,154.35,154.35,153.95,154.05,2400.0,123.4168,123.4168,123.097,123.1769,2400.0
2011-09-08 11:15:00,153.96,154.1,153.9,153.98,3600.0,123.1049,123.2169,123.057,123.1209,3600.0
2011-09-08 11:20:00,154.01,154.17,154.01,154.06,3200.0,123.1449,123.2729,123.1449,123.1849,3200.0
2011-09-08 11:25:00,154.1,154.19,153.99,154.04,4500.0,123.2169,123.2889,123.1289,123.1689,4500.0
2011-09-08 11:30:00,154.04,154.31,153.97,154.23,5500.0,123.1689,123.3848,123.1129,123.3208,5500.0
2011-09-08 11:35:00,154.16,154.56,154.16,154.53,3800.0,123.2649,123.5847,123.2649,123.5607,3800.0
2011-09-08 11:40:00,154.51,154.62,154.4,154.42,2400.0,123.5447,123.6327,123.4568,123.4728,2400.0
2011-09-08 11:45:00,154.39,154.39,154.01,154.01,9500.0,123.4488,123.4488,123.1449,123.1449,9500.0
2011-09-08 11:50:00,154.01,154.35,153.92,154.0,13500.0,123.1449,123.4168,123.073,123.1369,13500.0
2011-09-08 11:55:00,153.92,154.07,153.58,153.73,6800.0,123.073,123.1929,122.8011,122.921,6800.0
2011-09-08 12:00:00,153.79,153.79,153.34,153.4,6900.0,122.969,122.969,122.6092,122.6572,6900.0
2011-09-08 12:05:00,153.45,153.52,153.36,153.44,2100.0,122.6972,122.7531,122.6252,122.6892,2100.0
2011-09-08 12:10:00,153.37,153.74,153.37,153.57,5800.0,122.6332,122.929,122.6332,122.7931,5800.0
2011-09-08 12:15:00,153.56,153.67,153.45,153.61,1600.0,122.7851,122.8731,122.6972,122.8251,1600.0
2011-09-08 12:20:00,153.61,153.8,153.54,153.71,8100.0,122.8251,122.977,122.7691,122.9051,8100.0
2011-09-08 12:25:00,153.75,153.8,153.54,153.77,11000.0,122.937,122.977,122.7691,122.953,11000.0
2011-09-08 12:30:00,153.77,153.77,153.3,153.3,2900.0,122.953,122.953,122.5772,122.5772,2900.0
2011-09-08 12:35:00,153.39,153.49,153.25,153.25,3000.0,122.6492,122.7291,122.5372,122.5372,3000.0
2011-09-08 12:40:00,153.29,153.43,153.02,153.32,3700.0,122.5692,122.6812,122.3533,122.5932,3700.0
2011-09-08 12:45:00,153.18,153.28,153.0,153.28,4100.0,122.4813,122.5612,122.3373,122.5612,4100.0
2011-09-08 12:50:00,153.15,153.62,153.15,153.54,1500.0,122.4573,122.8331,122.4573,122.7691,1500.0
2011-09-08 12:55:00,153.51,153.62,153.46,153.46,3900.0,122.7451,122.8331,122.7052,122.7052,3900.0
2011-09-08 13:00:00,153.47,153.5,153.36,153.46,3700.0,122.7131,122.7371,122.6252,122.7052,3700.0
2011-09-08 13:05:00,153.46,153.69,153.41,153.61,1900.0,122.7052,122.8891,122.6652,122.8251,1900.0
2011-09-08 13:10:00,153.61,153.73,153.26,153.26,1500.0,122.8251,122.921,122.5452,122.5452,1500.0
2011-09-08 13:15:00,153.14,153.53,153.14,153.5,2000.0,122.4493,122.7611,122.4493,122.7371,2000.0
2011-09-08 13:20:00,153.56,153.56,153.25,153.47,3100.0,122.7851,122.7851,122.5372,122.7131,3100.0
2011-09-08 13:25:00,153.48,153.48,153.25,153.34,2900.0,122.7211,122.7211,122.5372,122.6092,2900.0
2011-09-08 13:30:00,153.42,153.73,152.73,152.77,7500.0,122.6732,122.921,122.1215,122.1534,7500.0
2011-09-08 13:35:00,152.92,153.45,152.9,153.2,2300.0,122.2734,122.6972,122.2574,122.4973,2300.0
2011-09-08 13:40:00,153.09,153.09,152.16,152.26,5300.0,122.4093,122.4093,121.6657,121.7456,5300.0
2011-09-08 13:45:00,152.2,152.33,152.11,152.15,2300.0,121.6977,121.8016,121.6257,121.6577,2300.0
2011-09-08 13:50:00,152.2,152.29,151.96,152.29,3600.0,121.6977,121.7696,121.5058,121.7696,3600.0
2011-09-08 13:55:00,152.39,152.49,152.14,152.28,8200.0,121.8496,121.9296,121.6497,121.7616,8200.0
2011-09-08 14:00:00,152.11,152.51,152.0,152.51,5900.0,121.6257,121.9455,121.5378,121.9455,5900.0
2011-09-08 14:05:00,152.47,152.59,152.36,152.46,4100.0,121.9136,122.0095,121.8256,121.9056,4100.0
2011-09-08 14:10:00,152.43,152.54,152.37,152.52,2000.0,121.8816,121.9695,121.8336,121.9535,2000.0
2011-09-08 14:15:00,152.64,152.9,152.64,152.89,12200.0,122.0495,122.2574,122.0495,122.2494,12200.0
2011-09-08 14:20:00,152.82,152.85,152.45,152.63,11500.0,122.1934,122.2174,121.8976,122.0415,11500.0
2011-09-08 14:25:00,152.64,152.9,152.44,152.76,17300.0,122.0495,122.2574,121.8896,122.1454,17300.0
2011-09-08 14:30:00,152.71,153.0,152.51,152.85,3500.0,122.1055,122.3373,121.9455,122.2174,3500.0
2011-09-08 14:35:00,152.85,152.98,152.53,152.65,11700.0,122.2174,122.3214,121.9615,122.0575,11700.0
2011-09-08 14:40:00,152.75,153.0,152.66,152.81,3700.0,122.1374,122.3373,122.0655,122.1854,3700.0
2011-09-08 14:45:00,152.73,153.1,152.65,152.78,10900.0,122.1215,122.4173,122.0575,122.1614,10900.0
2011-09-08 14:50:00,152.76,152.78,152.58,152.61,8300.0,122.1454,122.1614,122.0015,122.0255,8300.0
2011-09-08 14:55:00,152.52,152.93,152.49,152.79,5400.0,121.9535,122.2814,121.9296,122.1694,5400.0
2011-09-08 15:00:00,152.74,152.74,152.5,152.61,9300.0,122.1294,122.1294,121.9375,122.0255,9300.0
2011-09-08 15:05:00,152.47,152.69,152.35,152.68,7200.0,121.9136,122.0895,121.8176,122.0815,7200.0
2011-09-08 15:10:00,152.67,152.67,152.19,152.22,4600.0,122.0735,122.0735,121.6897,121.7137,4600.0
2011-09-08 15:15:00,152.17,152.17,151.88,151.96,12600.0,121.6737,121.6737,121.4418,121.5058,12600.0
2011-09-08 15:20:00,151.99,152.15,151.82,152.15,14300.0,121.5298,121.6577,121.3938,121.6577,14300.0
2011-09-08 15:25:00,152.09,152.5,151.84,152.5,10000.0,121.6097,121.9375,121.4098,121.9375,10000.0
2011-09-08 15:30:00,152.47,152.91,152.37,152.85,15300.0,121.9136,122.2654,121.8336,122.2174,15300.0
2011-09-08 15:35:00,152.84,152.88,152.61,152.79,10100.0,122.2094,122.2414,122.0255,122.1694,10100.0
2011-09-08 15:40:00,152.68,153.19,152.68,153.0,20000.0,122.0815,122.4893,122.0815,122.3373,20000.0
2011-09-08 15:45:00,153.06,153.21,152.83,153.0,12000.0,122.3853,122.5053,122.2014,122.3373,12000.0
2011-09-08 15:50:00,152.92,152.99,152.34,152.49,9900.0,122.2734,122.3293,121.8096,121.9296,9900.0
2011-09-08 15:55:00,152.5,152.7,152.4,152.44,20700.0,121.9375,122.0975,121.8576,121.8896,20700.0
2011-09-09 09:30:00,151.13,151.34,150.7,150.86,6000.0,120.8421,121.01,120.4983,120.6262,6000.0
2011-09-09 09:35:00,151.07,151.07,150.52,150.6,17200.0,120.7941,120.7941,120.3544,120.4183,17200.0
2011-09-09 09:40:00,150.6,151.75,150.56,151.75,18200.0,120.4183,121.3379,120.3863,121.3379,18200.0
2011-09-09 09:45:00,151.65,151.79,151.43,151.78,4000.0,121.2579,121.3698,121.082,121.3618,4000.0
2011-09-09 09:50:00,151.87,151.91,151.33,151.8,5200.0,121.4338,121.4658,121.002,121.3778,5200.0
2011-09-09 09:55:00,151.95,152.19,151.74,152.09,3000.0,121.4978,121.6897,121.3299,121.6097,3000.0
2011-09-09 10:00:00,152.06,152.57,152.01,152.4,16900.0,121.5857,121.9935,121.5457,121.8576,16900.0
2011-09-09 10:05:00,152.33,152.48,152.0,152.03,7500.0,121.8016,121.9216,121.5378,121.5617,7500.0
2011-09-09 10:10:00,151.99,151.99,151.36,151.53,3600.0,121.5298,121.5298,121.026,121.1619,3600.0
2011-09-09 10:15:00,151.36,151.46,151.13,151.32,7500.0,121.026,121.106,120.8421,120.994,7500.0
2011-09-09 10:20:00,151.28,151.53,151.05,151.53,4800.0,120.962,121.1619,120.7781,121.1619,4800.0
2011-09-09 10:25:00,151.51,152.25,151.47,152.16,5700.0,121.146,121.7376,121.114,121.6657,5700.0
2011-09-09 10:30:00,152.41,152.5,151.93,151.98,8900.0,121.8656,121.9375,121.4818,121.5218,8900.0
2011-09-09 10:35:00,151.89,152.26,151.85,152.26,6500.0,121.4498,121.7456,121.4178,121.7456,6500.0
2011-09-09 10:40:00,152.36,152.58,152.12,152.22,4000.0,121.8256,122.0015,121.6337,121.7137,4000.0
2011-09-09 10:45:00,152.27,152.27,152.03,152.03,2800.0,121.7536,121.7536,121.5617,121.5617,2800.0
2011-09-09 10:50:00,152.18,152.25,151.98,152.15,6200.0,121.6817,121.7376,121.5218,121.6577,6200.0
2011-09-09 10:55:00,152.15,152.15,151.45,151.54,12500.0,121.6577,121.6577,121.098,121.1699,12500.0
2011-09-09 11:00:00,151.55,152.01,151.55,151.76,6900.0,121.1779,121.5457,121.1779,121.3459,6900.0
2011-09-09 11:05:00,151.81,152.09,151.75,152.09,8600.0,121.3858,121.6097,121.3379,121.6097,8600.0
2011-09-09 11:10:00,152.17,152.5,151.12,151.32,14200.0,121.6737,121.9375,120.8341,120.994,14200.0
2011-09-09 11:15:00,151.23,151.47,151.16,151.25,6500.0,120.9221,121.114,120.8661,120.9381,6500.0
2011-09-09 11:20:00,151.16,151.25,150.16,150.33,21500.0,120.8661,120.9381,120.0665,120.2024,21500.0
2011-09-09 11:25:00,150.37,150.49,149.89,149.89,19000.0,120.2344,120.3304,119.8506,119.8506,19000.0
2011-09-09 11:30:00,149.94,150.35,149.81,150.35,2700.0,119.8906,120.2184,119.7866,120.2184,2700.0
2011-09-09 11:35:00,150.36,150.58,150.18,150.18,4200.0,120.2264,120.4023,120.0825,120.0825,4200.0
2011-09-09 11:40:00,150.38,150.38,149.42,149.54,6900.0,120.2424,120.2424,119.4748,119.5708,6900.0
2011-09-09 11:45:00,149.59,149.65,149.2,149.2,4200.0,119.6107,119.6587,119.2989,119.2989,4200.0
2011-09-09 11:50:00,149.2,149.3,148.8,149.3,6000.0,119.2989,119.3789,118.9791,119.3789,6000.0
2011-09-09 11:55:00,149.31,149.34,148.94,148.94,3400.0,119.3869,119.4108,119.091,119.091,3400.0
2011-09-09 12:00:00,149.07,149.23,148.69,149.08,7000.0,119.195,119.3229,118.8911,119.2029,7000.0
2011-09-09 12:05:00,149.11,149.23,148.76,148.77,7400.0,119.2269,119.3229,118.9471,118.9551,7400.0
2011-09-09 12:10:00,148.76,148.8,148.58,148.7,2900.0,118.9471,118.9791,118.8032,118.8991,2900.0
2011-09-09 12:15:00,148.78,148.87,148.64,148.84,2800.0,118.9631,119.035,118.8511,119.011,2800.0
2011-09-09 12:20:00,148.82,149.04,148.76,149.04,2300.0,118.9951,119.171,118.9471,119.171,2300.0
2011-09-09 12:25:00,148.97,149.1,148.78,148.86,3500.0,119.115,119.2189,118.9631,119.027,3500.0
2011-09-09 12:30:00,148.94,149.03,148.38,148.39,5900.0,119.091,119.163,118.6432,118.6512,5900.0
2011-09-09 12:35:00,148.4,148.47,148.12,148.19,15500.0,118.6592,118.7152,118.4353,118.4913,15500.0
2011-09-09 12:40:00,148.15,148.23,148.07,148.16,1900.0,118.4593,118.5233,118.3954,118.4673,1900.0
2011-09-09 12:45:00,148.23,148.4,148.17,148.21,4500.0,118.5233,118.6592,118.4753,118.5073,4500.0
2011-09-09 12:50:00,148.18,148.27,148.12,148.22,2300.0,118.4833,118.5553,118.4353,118.5153,2300.0
2011-09-09 12:55:00,148.23,148.91,148.21,148.89,9500.0,118.5233,119.067,118.5073,119.051,9500.0
2011-09-09 13:00:00,148.89,148.89,148.45,148.5,4200.0,119.051,119.051,118.6992,118.7392,4200.0
2011-09-09 13:05:00,148.51,148.92,148.5,148.92,2800.0,118.7472,119.075,118.7392,119.075,2800.0
2011-09-09 13:10:00,148.89,149.4,148.82,149.4,4200.0,119.051,119.4588,118.9951,119.4588,4200.0
2011-09-09 13:15:00,149.55,149.71,149.16,149.16,3600.0,119.5788,119.7067,119.2669,119.2669,3600.0
2011-09-09 13:20:00,149.11,149.11,148.62,148.69,4500.0,119.2269,119.2269,118.8351,118.8911,4500.0
2011-09-09 13:25:00,148.7,148.85,148.66,148.85,3600.0,118.8991,119.019,118.8671,119.019,3600.0
2011-09-09 13:30:00,148.91,148.91,148.48,148.6,3800.0,119.067,119.067,118.7232,118.8191,3800.0
2011-09-09 13:35:00,148.68,148.75,148.48,148.72,5100.0,118.8831,118.9391,118.7232,118.9151,5100.0
2011-09-09 13:40:00,148.73,148.85,148.64,148.69,3300.0,118.9231,119.019,118.8511,118.8911,3300.0
2011-09-09 13:45:00,148.69,148.71,148.12,148.12,7600.0,118.8911,118.9071,118.4353,118.4353,7600.0
2011-09-09 13:50:00,148.04,148.34,148.04,148.19,7100.0,118.3714,118.6113,118.3714,118.4913,7100.0
2011-09-09 13:55:00,148.23,148.41,148.1,148.14,6800.0,118.5233,118.6672,118.4193,118.4513,6800.0
2011-09-09 14:00:00,148.12,148.26,148.02,148.13,6400.0,118.4353,118.5473,118.3554,118.4433,6400.0
2011-09-09 14:05:00,148.06,148.33,148.02,148.3,4300.0,118.3874,118.6033,118.3554,118.5793,4300.0
2011-09-09 14:10:00,148.26,148.26,147.64,147.68,12200.0,118.5473,118.5473,118.0515,118.0835,12200.0
2011-09-09 14:15:00,147.67,147.88,147.63,147.66,9100.0,118.0755,118.2434,118.0435,118.0675,9100.0
2011-09-09 14:20:00,147.69,148.02,147.62,147.78,4800.0,118.0915,118.3554,118.0355,118.1635,4800.0
2011-09-09 14:25:00,147.82,147.88,147.56,147.7,7600.0,118.1955,118.2434,117.9876,118.0995,7600.0
2011-09-09 14:30:00,147.69,147.75,147.35,147.46,8600.0,118.0915,118.1395,117.8197,117.9076,8600.0
2011-09-09 14:35:00,147.37,147.67,147.27,147.6,10200.0,117.8356,118.0755,117.7557,118.0196,10200.0
2011-09-09 14:40:00,147.56,148.34,147.56,148.26,8400.0,117.9876,118.6113,117.9876,118.5473,8400.0
2011-09-09 14:45:00,148.26,148.32,148.03,148.05,7100.0,118.5473,118.5953,118.3634,118.3794,7100.0
2011-09-09 14:50:00,148.01,148.06,147.78,147.84,15100.0,118.3474,118.3874,118.1635,118.2115,15100.0
2011-09-09 14:55:00,147.92,148.06,147.8,147.95,7600.0,118.2754,118.3874,118.1795,118.2994,7600.0
2011-09-09 15:00:00,147.9,148.14,147.61,148.1,14700.0,118.2594,118.4513,118.0275,118.4193,14700.0
2011-09-09 15:05:00,148.13,148.42,148.13,148.42,7100.0,118.4433,118.6752,118.4433,118.6752,7100.0
2011-09-09 15:10:00,148.48,148.53,148.2,148.47,18200.0,118.7232,118.7632,118.4993,118.7152,18200.0
2011-09-09 15:15:00,148.45,148.65,148.2,148.6,9900.0,118.6992,118.8591,118.4993,118.8191,9900.0
2011-09-09 15:20:00,148.55,148.55,148.22,148.24,12300.0,118.7792,118.7792,118.5153,118.5313,12300.0
2011-09-09 15:25:00,148.25,148.48,147.96,147.99,14100.0,118.5393,118.7232,118.3074,118.3314,14100.0
2011-09-09 15:30:00,148.02,148.5,147.99,148.32,7000.0,118.3554,118.7392,118.3314,118.5953,7000.0
2011-09-09 15:35:00,148.45,149.04,148.33,149.02,9100.0,118.6992,119.171,118.6033,119.155,9100.0
2011-09-09 15:40:00,149.02,149.25,148.82,149.12,17800.0,119.155,119.3389,118.9951,119.2349,17800.0
2011-09-09 15:45:00,149.12,149.63,149.04,149.39,14100.0,119.2349,119.6427,119.171,119.4508,14100.0
2011-09-09 15:50:00,149.39,149.57,149.23,149.5,20600.0,119.4508,119.5947,119.3229,119.5388,20600.0
2011-09-09 15:55:00,149.5,149.5,149.1,149.11,25500.0,119.5388,119.5388,119.2189,119.2269,25500.0
2011-09-12 09:30:00,147.26,148.67,147.15,148.51,19400.0,117.7477,118.8751,117.6597,118.7472,19400.0
2011-09-12 09:35:00,148.47,149.06,148.31,149.06,2700.0,118.7152,119.187,118.5873,119.187,2700.0
2011-09-12 09:40:00,148.88,149.54,148.57,149.54,14300.0,119.043,119.5708,118.7952,119.5708,14300.0
2011-09-12 09:45:00,149.8,150.56,149.75,150.17,13700.0,119.7787,120.3863,119.7387,120.0745,13700.0
2011-09-12 09:50:00,150.09,151.03,149.85,151.0,20600.0,120.0105,120.7621,119.8186,120.7382,20600.0
2011-09-12 09:55:00,151.0,151.78,151.0,151.56,7000.0,120.7382,121.3618,120.7382,121.1859,7000.0
2011-09-12 10:00:00,151.55,151.55,150.59,150.84,11500.0,121.1779,121.1779,120.4103,120.6102,11500.0
2011-09-12 10:05:00,150.82,151.61,150.82,151.33,7200.0,120.5942,121.2259,120.5942,121.002,7200.0
2011-09-12 10:10:00,151.3,151.3,150.92,151.08,2300.0,120.978,120.978,120.6742,120.8021,2300.0
2011-09-12 10:15:00,150.89,150.89,150.24,150.27,2200.0,120.6502,120.6502,120.1305,120.1545,2200.0
2011-09-12 10:20:00,150.32,150.65,150.32,150.61,8600.0,120.1944,120.4583,120.1944,120.4263,8600.0
2011-09-12 10:25:00,150.36,150.36,150.16,150.16,2100.0,120.2264,120.2264,120.0665,120.0665,2100.0
2011-09-12 10:30:00,150.19,150.24,149.85,150.0,3600.0,120.0905,120.1305,119.8186,119.9386,3600.0
2011-09-12 10:35:00,149.94,150.29,149.71,150.29,3200.0,119.8906,120.1705,119.7067,120.1705,3200.0
2011-09-12 10:40:00,150.23,150.25,149.1,149.99,18600.0,120.1225,120.1385,119.2189,119.9306,18600.0
2011-09-12 10:45:00,150.05,150.35,149.72,149.72,6400.0,119.9786,120.2184,119.7147,119.7147,6400.0
2011-09-12 10:50:00,149.87,150.17,149.75,150.14,4500.0,119.8346,120.0745,119.7387,120.0505,4500.0
2011-09-12 10:55:00,150.08,150.11,149.21,149.25,4500.0,120.0025,120.0265,119.3069,119.3389,4500.0
2011-09-12 11:00:00,149.31,149.31,149.08,149.28,5000.0,119.3869,119.3869,119.2029,119.3629,5000.0
2011-09-12 11:05:00,149.34,149.98,149.33,149.98,5000.0,119.4108,119.9226,119.4028,119.9226,5000.0
2011-09-12 11:10:00,149.86,150.3,149.81,150.3,18200.0,119.8266,120.1784,119.7866,120.1784,18200.0
2011-09-12 11:15:00,150.43,150.56,150.3,150.33,4600.0,120.2824,120.3863,120.1784,120.2024,4600.0
2011-09-12 11:20:00,150.34,150.47,150.26,150.26,10600.0,120.2104,120.3144,120.1465,120.1465,10600.0
2011-09-12 11:25:00,150.3,150.67,150.19,150.58,3100.0,120.1784,120.4743,120.0905,120.4023,3100.0
2011-09-12 11:30:00,150.57,150.9,150.53,150.9,2300.0,120.3943,120.6582,120.3624,120.6582,2300.0
2011-09-12 11:35:00,151.0,151.23,151.0,151.13,6300.0,120.7382,120.9221,120.7382,120.8421,6300.0
2011-09-12 11:40:00,151.23,151.49,151.22,151.33,2600.0,120.9221,121.13,120.9141,121.002,2600.0
2011-09-12 11:45:00,151.43,151.43,151.0,151.06,7000.0,121.082,121.082,120.7382,120.7861,7000.0
2011-09-12 11:50:00,151.07,151.22,151.0,151.05,6400.0,120.7941,120.9141,120.7382,120.7781,6400.0
2011-09-12 11:55:00,151.04,151.09,150.75,150.75,15500.0,120.7701,120.8101,120.5383,120.5383,15500.0
2011-09-12 12:00:00,150.86,150.96,150.59,150.59,4600.0,120.6262,120.7062,120.4103,120.4103,4600.0
2011-09-12 12:05:00,150.63,150.63,150.11,150.12,7400.0,120.4423,120.4423,120.0265,120.0345,7400.0
2011-09-12 12:10:00,150.24,150.35,149.96,150.09,4300.0,120.1305,120.2184,119.9066,120.0105,4300.0
2011-09-12 12:15:00,150.26,150.43,150.02,150.02,2400.0,120.1465,120.2824,119.9546,119.9546,2400.0
2011-09-12 12:20:00,150.0,150.23,150.0,150.06,2300.0,119.9386,120.1225,119.9386,119.9865,2300.0
2011-09-12 12:25:00,150.23,150.53,150.04,150.53,3400.0,120.1225,120.3624,119.9706,120.3624,3400.0
2011-09-12 12:30:00,150.56,150.6,149.99,150.0,2500.0,120.3863,120.4183,119.9306,119.9386,2500.0
2011-09-12 12:35:00,150.06,150.11,149.89,149.89,3000.0,119.9865,120.0265,119.8506,119.8506,3000.0
2011-09-12 12:40:00,149.88,149.93,149.7,149.79,5500.0,119.8426,119.8826,119.6987,119.7707,5500.0
2011-09-12 12:45:00,149.79,149.9,149.57,149.65,5500.0,119.7707,119.8586,119.5947,119.6587,5500.0
2011-09-12 12:50:00,149.65,149.86,149.65,149.68,12800.0,119.6587,119.8266,119.6587,119.6827,12800.0
2011-09-12 12:55:00,149.84,149.84,149.58,149.8,4300.0,119.8106,119.8106,119.6027,119.7787,4300.0
2011-09-12 13:00:00,149.77,149.88,149.69,149.83,23700.0,119.7547,119.8426,119.6907,119.8026,23700.0
2011-09-12 13:05:00,149.79,149.89,149.46,149.5,9100.0,119.7707,119.8506,119.5068,119.5388,9100.0
2011-09-12 13:10:00,149.59,149.86,149.59,149.66,4200.0,119.6107,119.8266,119.6107,119.6667,4200.0
2011-09-12 13:15:00,149.63,149.78,149.35,149.58,3100.0,119.6427,119.7627,119.4188,119.6027,3100.0
2011-09-12 13:20:00,149.5,149.5,149.2,149.29,6100.0,119.5388,119.5388,119.2989,119.3709,6100.0
2011-09-12 13:25:00,149.28,149.28,149.0,149.06,6600.0,119.3629,119.3629,119.139,119.187,6600.0
2011-09-12 13:30:00,149.01,149.04,148.41,148.46,8700.0,119.147,119.171,118.6672,118.7072,8700.0
2011-09-12 13:35:00,148.48,148.48,147.88,147.91,7600.0,118.7232,118.7232,118.2434,118.2674,7600.0
2011-09-12 13:40:00,147.89,148.15,147.86,148.15,2900.0,118.2514,118.4593,118.2274,118.4593,2900.0
2011-09-12 13:45:00,148.24,148.57,148.15,148.57,13300.0,118.5313,118.7952,118.4593,118.7952,13300.0
2011-09-12 13:50:00,148.53,149.02,148.53,148.98,6900.0,118.7632,119.155,118.7632,119.123,6900.0
2011-09-12 13:55:00,149.07,149.15,148.85,149.12,2600.0,119.195,119.2589,119.019,119.2349,2600.0
2011-09-12 14:00:00,148.94,149.04,148.44,148.44,3500.0,119.091,119.171,118.6912,118.6912,3500.0
2011-09-12 14:05:00,148.48,148.55,148.3,148.48,4100.0,118.7232,118.7792,118.5793,118.7232,4100.0
2011-09-12 14:10:00,148.37,148.37,148.01,148.25,4700.0,118.6352,118.6352,118.3474,118.5393,4700.0
2011-09-12 14:15:00,148.3,148.77,148.28,148.44,4600.0,118.5793,118.9551,118.5633,118.6912,4600.0
2011-09-12 14:20:00,148.4,148.9,148.34,148.84,9100.0,118.6592,119.059,118.6113,119.011,9100.0
2011-09-12 14:25:00,148.86,149.03,148.77,148.96,6500.0,119.027,119.163,118.9551,119.107,6500.0
2011-09-12 14:30:00,149.02,149.33,148.9,149.33,6000.0,119.155,119.4028,119.059,119.4028,6000.0
2011-09-12 14:35:00,149.41,150.31,149.41,149.86,31800.0,119.4668,120.1864,119.4668,119.8266,31800.0
2011-09-12 14:40:00,149.88,150.65,149.88,150.54,9100.0,119.8426,120.4583,119.8426,120.3703,9100.0
2011-09-12 14:45:00,150.49,150.49,149.93,150.14,10100.0,120.3304,120.3304,119.8826,120.0505,10100.0
2011-09-12 14:50:00,149.96,150.04,149.38,149.45,8900.0,119.9066,119.9706,119.4428,119.4988,8900.0
2011-09-12 14:55:00,149.29,149.39,148.93,149.05,10700.0,119.3709,119.4508,119.083,119.179,10700.0
2011-09-12 15:00:00,149.17,149.22,148.8,149.0,6900.0,119.2749,119.3149,118.9791,119.139,6900.0
2011-09-12 15:05:00,148.98,149.13,148.8,148.85,7300.0,119.123,119.2429,118.9791,119.019,7300.0
2011-09-12 15:10:00,148.88,149.28,148.83,149.12,4000.0,119.043,119.3629,119.0031,119.2349,4000.0
2011-09-12 15:15:00,149.08,149.25,148.74,149.13,27700.0,119.2029,119.3389,118.9311,119.2429,27700.0
2011-09-12 15:20:00,149.17,149.99,148.93,149.99,9000.0,119.2749,119.9306,119.083,119.9306,9000.0
2011-09-12 15:25:00,149.96,150.15,149.73,150.15,20500.0,119.9066,120.0585,119.7227,120.0585,20500.0
2011-09-12 15:30:00,150.15,150.47,150.02,150.33,37800.0,120.0585,120.3144,119.9546,120.2024,37800.0
2011-09-12 15:35:00,150.51,150.67,150.31,150.59,13200.0,120.3464,120.4743,120.1864,120.4103,13200.0
2011-09-12 15:40:00,150.53,150.99,150.47,150.9,10800.0,120.3624,120.7302,120.3144,120.6582,10800.0
2011-09-12 15:45:00,150.92,151.33,150.83,151.05,16400.0,120.6742,121.002,120.6022,120.7781,16400.0
2011-09-12 15:50:00,151.03,151.88,151.03,151.55,19600.0,120.7621,121.4418,120.7621,121.1779,19600.0
2011-09-12 15:55:00,151.57,151.73,151.42,151.69,38600.0,121.1939,121.3219,121.074,121.2899,38600.0
2011-09-13 09:30:00,152.0,152.92,151.84,152.75,12600.0,121.5378,122.2734,121.4098,122.1374,12600.0
2011-09-13 09:35:00,152.8,153.0,152.53,152.66,14800.0,122.1774,122.3373,121.9615,122.0655,14800.0
2011-09-13 09:40:00,152.56,153.58,151.93,153.46,15800.0,121.9855,122.8011,121.4818,122.7052,15800.0
2011-09-13 09:45:00,153.38,154.21,153.36,153.98,17700.0,122.6412,123.3048,122.6252,123.1209,17700.0
2011-09-13 09:50:00,154.06,154.97,154.06,154.67,17400.0,123.1849,123.9125,123.1849,123.6727,17400.0
2011-09-13 09:55:00,154.75,155.77,154.67,155.5,13300.0,123.7366,124.5522,123.6727,124.3363,13300.0
2011-09-13 10:00:00,155.51,156.12,155.51,155.9,22900.0,124.3443,124.8321,124.3443,124.6562,22900.0
2011-09-13 10:05:00,155.9,156.26,155.75,156.19,33800.0,124.6562,124.944,124.5362,124.888,33800.0
2011-09-13 10:10:00,156.19,156.84,156.15,156.63,15400.0,124.888,125.4078,124.8561,125.2399,15400.0
2011-09-13 10:15:00,156.71,157.2,156.62,157.02,21000.0,125.3038,125.6956,125.2319,125.5517,21000.0
2011-09-13 10:20:00,157.08,157.11,156.29,156.34,28200.0,125.5997,125.6237,124.968,125.008,28200.0
2011-09-13 10:25:00,156.39,156.61,156.23,156.23,8200.0,125.048,125.2239,124.92,124.92,8200.0
2011-09-13 10:30:00,156.35,156.6,155.63,155.63,18600.0,125.016,125.2159,124.4403,124.4403,18600.0
2011-09-13 10:35:00,155.58,155.83,155.38,155.61,13500.0,124.4003,124.6002,124.2404,124.4243,13500.0
2011-09-13 10:40:00,155.61,155.81,155.38,155.67,7100.0,124.4243,124.5842,124.2404,124.4722,7100.0
2011-09-13 10:45:00,155.63,155.85,155.44,155.46,14300.0,124.4403,124.6162,124.2883,124.3043,14300.0
2011-09-13 10:50:00,155.53,155.64,155.21,155.27,28000.0,124.3603,124.4483,124.1044,124.1524,28000.0
2011-09-13 10:55:00,155.32,155.5,155.04,155.5,5800.0,124.1924,124.3363,123.9685,124.3363,5800.0
2011-09-13 11:00:00,155.35,155.49,154.91,155.01,6400.0,124.2164,124.3283,123.8646,123.9445,6400.0
2011-09-13 11:05:00,154.92,155.16,154.85,155.16,4800.0,123.8726,124.0645,123.8166,124.0645,4800.0
2011-09-13 11:10:00,155.22,155.46,155.12,155.36,2400.0,124.1124,124.3043,124.0325,124.2244,2400.0
2011-09-13 11:15:00,155.44,155.57,155.26,155.42,7100.0,124.2883,124.3923,124.1444,124.2724,7100.0
2011-09-13 11:20:00,155.37,155.39,155.18,155.34,3200.0,124.2324,124.2484,124.0804,124.2084,3200.0
2011-09-13 11:25:00,155.29,155.45,155.22,155.43,2800.0,124.1684,124.2963,124.1124,124.2803,2800.0
2011-09-13 11:30:00,155.54,155.73,155.38,155.52,4200.0,124.3683,124.5202,124.2404,124.3523,4200.0
2011-09-13 11:35:00,155.54,156.0,155.33,155.98,7400.0,124.3683,124.7361,124.2004,124.7201,7400.0
2011-09-13 11:40:00,155.97,156.22,155.85,156.19,10600.0,124.7121,124.912,124.6162,124.888,10600.0
2011-09-13 11:45:00,156.14,156.5,156.14,156.5,14100.0,124.8481,125.1359,124.8481,125.1359,14100.0
2011-09-13 11:50:00,156.43,156.77,156.38,156.69,12000.0,125.0799,125.3518,125.04,125.2878,12000.0
2011-09-13 11:55:00,156.78,156.85,156.38,156.38,6400.0,125.3598,125.4158,125.04,125.04,6400.0
2011-09-13 12:00:00,156.47,156.5,155.79,155.82,11200.0,125.1119,125.1359,124.5682,124.5922,11200.0
2011-09-13 12:05:00,155.88,156.53,155.88,156.42,7700.0,124.6402,125.1599,124.6402,125.0719,7700.0
2011-09-13 12:10:00,156.43,156.73,156.27,156.73,3800.0,125.0799,125.3198,124.952,125.3198,3800.0
2011-09-13 12:15:00,156.79,156.86,156.5,156.73,6300.0,125.3678,125.4238,125.1359,125.3198,6300.0
2011-09-13 12:20:00,156.67,156.75,156.38,156.44,2800.0,125.2718,125.3358,125.04,125.0879,2800.0
2011-09-13 12:25:00,156.37,156.89,156.19,156.74,4500.0,125.032,125.4477,124.888,125.3278,4500.0
2011-09-13 12:30:00,156.69,156.77,156.39,156.51,5100.0,125.2878,125.3518,125.048,125.1439,5100.0
2011-09-13 12:35:00,156.64,156.87,156.5,156.66,3700.0,125.2479,125.4318,125.1359,125.2638,3700.0
2011-09-13 12:40:00,156.67,156.79,156.51,156.66,5100.0,125.2718,125.3678,125.1439,125.2638,5100.0
2011-09-13 12:45:00,156.64,156.94,156.64,156.7,5700.0,125.2479,125.4877,125.2479,125.2958,5700.0
2011-09-13 12:50:00,156.66,156.74,156.52,156.62,3700.0,125.2638,125.3278,125.1519,125.2319,3700.0
2011-09-13 12:55:00,156.6,156.78,156.46,156.75,2700.0,125.2159,125.3598,125.1039,125.3358,2700.0
2011-09-13 13:00:00,156.72,156.97,156.69,156.77,6200.0,125.3118,125.5117,125.2878,125.3518,6200.0
2011-09-13 13:05:00,156.89,156.92,156.46,156.46,6800.0,125.4477,125.4717,125.1039,125.1039,6800.0
2011-09-13 13:10:00,156.45,156.91,156.26,156.87,11500.0,125.0959,125.4637,124.944,125.4318,11500.0
2011-09-13 13:15:00,156.94,157.0,156.71,156.71,42900.0,125.4877,125.5357,125.3038,125.3038,42900.0
2011-09-13 13:20:00,156.76,156.98,156.76,156.9,5700.0,125.3438,125.5197,125.3438,125.4557,5700.0
2011-09-13 13:25:00,156.85,157.08,156.82,156.82,5100.0,125.4158,125.5997,125.3918,125.3918,5100.0
2011-09-13 13:30:00,156.85,157.13,156.81,157.13,18800.0,125.4158,125.6397,125.3838,125.6397,18800.0
2011-09-13 13:35:00,157.14,157.44,157.07,157.44,18300.0,125.6476,125.8875,125.5917,125.8875,18300.0
2011-09-13 13:40:00,157.38,157.73,157.38,157.56,8800.0,125.8395,126.1194,125.8395,125.9835,8800.0
2011-09-13 13:45:00,157.56,157.99,157.52,157.86,9100.0,125.9835,126.3273,125.9515,126.2234,9100.0
2011-09-13 13:50:00,157.87,157.99,157.75,157.91,5000.0,126.2313,126.3273,126.1354,126.2633,5000.0
2011-09-13 13:55:00,157.95,158.0,157.47,157.65,13900.0,126.2953,126.3353,125.9115,126.0554,13900.0
2011-09-13 14:00:00,157.63,157.68,157.51,157.65,11700.0,126.0394,126.0794,125.9435,126.0554,11700.0
2011-09-13 14:05:00,157.65,157.79,157.49,157.77,8500.0,126.0554,126.1674,125.9275,126.1514,8500.0
2011-09-13 14:10:00,157.84,157.95,157.63,157.81,4600.0,126.2074,126.2953,126.0394,126.1834,4600.0
2011-09-13 14:15:00,157.82,157.92,157.72,157.78,3300.0,126.1914,126.2713,126.1114,126.1594,3300.0
2011-09-13 14:20:00,157.82,157.97,157.79,157.87,15900.0,126.1914,126.3113,126.1674,126.2313,15900.0
2011-09-13 14:25:00,157.79,157.99,157.74,157.99,8900.0,126.1674,126.3273,126.1274,126.3273,8900.0
2011-09-13 14:30:00,158.0,158.28,157.83,158.0,11700.0,126.3353,126.5592,126.1994,126.3353,11700.0
2011-09-13 14:35:00,157.96,158.28,157.96,158.06,4400.0,126.3033,126.5592,126.3033,126.3833,4400.0
2011-09-13 14:40:00,158.06,158.33,158.06,158.06,3100.0,126.3833,126.5992,126.3833,126.3833,3100.0
2011-09-13 14:45:00,158.11,158.14,157.15,157.15,16200.0,126.4232,126.4472,125.6556,125.6556,16200.0
2011-09-13 14:50:00,157.25,157.58,157.2,157.58,8400.0,125.7356,125.9995,125.6956,125.9995,8400.0
2011-09-13 14:55:00,157.54,157.7,157.29,157.56,19500.0,125.9675,126.0954,125.7676,125.9835,19500.0
2011-09-13 15:00:00,157.66,157.77,157.38,157.73,9600.0,126.0634,126.1514,125.8395,126.1194,9600.0
2011-09-13 15:05:00,157.62,157.73,157.37,157.65,11700.0,126.0315,126.1194,125.8316,126.0554,11700.0
2011-09-13 15:10:00,157.63,157.77,157.37,157.59,12100.0,126.0394,126.1514,125.8316,126.0075,12100.0
2011-09-13 15:15:00,157.59,157.72,157.17,157.21,28200.0,126.0075,126.1114,125.6716,125.7036,28200.0
2011-09-13 15:20:00,157.17,157.5,156.88,157.5,18100.0,125.6716,125.9355,125.4398,125.9355,18100.0
2011-09-13 15:25:00,157.41,157.93,157.04,157.93,26200.0,125.8635,126.2793,125.5677,126.2793,26200.0
2011-09-13 15:30:00,157.96,158.78,157.9,158.72,40700.0,126.3033,126.959,126.2553,126.911,40700.0
2011-09-13 15:35:00,158.7,158.82,158.53,158.66,22300.0,126.895,126.991,126.7591,126.863,22300.0
2011-09-13 15:40:00,158.67,158.82,158.39,158.68,21500.0,126.871,126.991,126.6471,126.879,21500.0
2011-09-13 15:45:00,158.64,158.74,158.22,158.42,28000.0,126.847,126.927,126.5112,126.6711,28000.0
2011-09-13 15:50:00,158.39,158.43,157.63,157.72,45200.0,126.6471,126.6791,126.0394,126.1114,45200.0
2011-09-13 15:55:00,157.74,157.85,157.26,157.27,74700.0,126.1274,126.2154,125.7436,125.7516,74700.0
2011-09-14 09:30:00,158.98,158.98,158.03,158.36,8600.0,127.1189,127.1189,126.3593,126.6231,8600.0
2011-09-14 09:35:00,158.46,158.69,157.39,157.79,5100.0,126.7031,126.887,125.8475,126.1674,5100.0
2011-09-14 09:40:00,157.83,158.3,157.59,157.91,9200.0,126.1994,126.5752,126.0075,126.2633,9200.0
2011-09-14 09:45:00,158.02,158.39,157.56,157.56,4800.0,126.3513,126.6471,125.9835,125.9835,4800.0
2011-09-14 09:50:00,157.55,157.81,157.28,157.42,4600.0,125.9755,126.1834,125.7596,125.8715,4600.0
2011-09-14 09:55:00,157.27,158.0,157.18,157.46,4400.0,125.7516,126.3353,125.6796,125.9035,4400.0
2011-09-14 10:00:00,157.45,157.62,156.47,156.72,20300.0,125.8955,126.0315,125.1119,125.3118,20300.0
2011-09-14 10:05:00,156.72,157.3,156.65,157.06,5800.0,125.3118,125.7756,125.2558,125.5837,5800.0
2011-09-14 10:10:00,157.01,157.81,157.01,157.45,3400.0,125.5437,126.1834,125.5437,125.8955,3400.0
2011-09-14 10:15:00,157.26,157.4,156.12,156.12,7300.0,125.7436,125.8555,124.8321,124.8321,7300.0
2011-09-14 10:20:00,155.9,156.32,155.59,156.32,9600.0,124.6562,124.992,124.4083,124.992,9600.0
2011-09-14 10:25:00,156.31,156.79,156.07,156.71,12000.0,124.984,125.3678,124.7921,125.3038,12000.0
2011-09-14 10:30:00,156.79,157.21,156.49,157.01,10200.0,125.3678,125.7036,125.1279,125.5437,10200.0
2011-09-14 10:35:00,157.03,157.28,156.67,157.25,4000.0,125.5597,125.7596,125.2718,125.7356,4000.0
2011-09-14 10:40:00,157.19,157.29,156.88,156.88,8800.0,125.6876,125.7676,125.4398,125.4398,8800.0
2011-09-14 10:45:00,156.83,157.06,156.58,156.67,6500.0,125.3998,125.5837,125.1999,125.2718,6500.0
2011-09-14 10:50:00,156.63,156.96,156.61,156.96,3800.0,125.2399,125.5037,125.2239,125.5037,3800.0
2011-09-14 10:55:00,156.91,156.91,156.44,156.85,4500.0,125.4637,125.4637,125.0879,125.4158,4500.0
2011-09-14 11:00:00,156.83,156.95,156.64,156.9,4400.0,125.3998,125.4957,125.2479,125.4557,4400.0
2011-09-14 11:05:00,156.95,157.16,156.9,156.9,6000.0,125.4957,125.6636,125.4557,125.4557,6000.0
2011-09-14 11:10:00,156.97,157.06,156.84,157.02,3400.0,125.5117,125.5837,125.4078,125.5517,3400.0
2011-09-14 11:15:00,157.01,157.06,156.72,156.87,4200.0,125.5437,125.5837,125.3118,125.4318,4200.0
2011-09-14 11:20:00,156.82,157.04,156.8,157.0,2700.0,125.3918,125.5677,125.3758,125.5357,2700.0
2011-09-14 11:25:00,157.21,157.41,157.02,157.41,7200.0,125.7036,125.8635,125.5517,125.8635,7200.0
2011-09-14 11:30:00,157.33,157.58,157.24,157.45,8300.0,125.7996,125.9995,125.7276,125.8955,8300.0
2011-09-14 11:35:00,157.36,157.71,157.31,157.57,4700.0,125.8236,126.1034,125.7836,125.9915,4700.0
2011-09-14 11:40:00,157.57,157.74,157.48,157.57,4500.0,125.9915,126.1274,125.9195,125.9915,4500.0
2011-09-14 11:45:00,157.67,157.85,157.44,157.85,4600.0,126.0714,126.2154,125.8875,126.2154,4600.0
2011-09-14 11:50:00,157.87,158.25,157.72,158.19,6900.0,126.2313,126.5352,126.1114,126.4872,6900.0
2011-09-14 11:55:00,158.19,158.57,158.11,158.48,4900.0,126.4872,126.7911,126.4232,126.7191,4900.0
2011-09-14 12:00:00,158.5,158.87,158.49,158.83,9000.0,126.7351,127.0309,126.7271,126.999,9000.0
2011-09-14 12:05:00,158.86,158.93,158.72,158.76,3200.0,127.0229,127.0789,126.911,126.943,3200.0
2011-09-14 12:10:00,158.77,158.87,158.59,158.68,2700.0,126.951,127.0309,126.8071,126.879,2700.0
2011-09-14 12:15:00,158.75,158.75,158.52,158.53,2500.0,126.935,126.935,126.7511,126.7591,2500.0
2011-09-14 12:20:00,158.43,158.48,158.27,158.27,2400.0,126.6791,126.7191,126.5512,126.5512,2400.0
2011-09-14 12:25:00,158.37,158.76,158.37,158.68,2300.0,126.6311,126.943,126.6311,126.879,2300.0
2011-09-14 12:30:00,158.7,159.0,158.7,158.9,5400.0,126.895,127.1349,126.895,127.0549,5400.0
2011-09-14 12:35:00,158.83,158.99,158.82,158.88,9000.0,126.999,127.1269,126.991,127.0389,9000.0
2011-09-14 12:40:00,158.94,159.11,158.92,159.04,4600.0,127.0869,127.2228,127.0709,127.1669,4600.0
2011-09-14 12:45:00,159.08,159.25,158.95,158.95,4600.0,127.1989,127.3348,127.0949,127.0949,4600.0
2011-09-14 12:50:00,158.74,158.74,158.55,158.57,1400.0,126.927,126.927,126.7751,126.7911,1400.0
2011-09-14 12:55:00,158.63,158.9,158.63,158.76,3900.0,126.839,127.0549,126.839,126.943,3900.0
2011-09-14 13:00:00,158.74,158.94,158.73,158.9,2000.0,126.927,127.0869,126.919,127.0549,2000.0
2011-09-14 13:05:00,159.0,159.4,159.0,159.31,4000.0,127.1349,127.4547,127.1349,127.3828,4000.0
2011-09-14 13:10:00,159.34,159.48,159.3,159.36,1800.0,127.4067,127.5187,127.3748,127.4227,1800.0
2011-09-14 13:15:00,159.45,159.45,159.16,159.35,3200.0,127.4947,127.4947,127.2628,127.4147,3200.0
2011-09-14 13:20:00,159.49,159.66,159.37,159.37,2800.0,127.5267,127.6626,127.4307,127.4307,2800.0
2011-09-14 13:25:00,159.39,159.41,159.15,159.31,3500.0,127.4467,127.4627,127.2548,127.3828,3500.0
2011-09-14 13:30:00,159.31,159.37,159.17,159.17,3500.0,127.3828,127.4307,127.2708,127.2708,3500.0
2011-09-14 13:35:00,159.16,159.87,159.13,159.87,4300.0,127.2628,127.8305,127.2388,127.8305,4300.0
2011-09-14 13:40:00,159.84,160.0,159.79,159.89,6500.0,127.8065,127.9345,127.7666,127.8465,6500.0
2011-09-14 13:45:00,159.82,159.96,159.57,159.77,3400.0,127.7905,127.9025,127.5907,127.7506,3400.0
2011-09-14 13:50:00,159.72,160.0,159.68,159.82,7300.0,127.7106,127.9345,127.6786,127.7905,7300.0
2011-09-14 13:55:00,159.72,159.78,159.22,159.51,6400.0,127.7106,127.7586,127.3108,127.5427,6400.0
2011-09-14 14:00:00,159.47,159.74,159.47,159.72,4200.0,127.5107,127.7266,127.5107,127.7106,4200.0
2011-09-14 14:05:00,159.72,160.13,159.72,159.97,10000.0,127.7106,128.0384,127.7106,127.9105,10000.0
2011-09-14 14:10:00,159.94,159.97,159.57,159.75,7900.0,127.8865,127.9105,127.5907,127.7346,7900.0
2011-09-14 14:15:00,159.74,160.45,159.74,160.4,4800.0,127.7266,128.2943,127.7266,128.2543,4800.0
2011-09-14 14:20:00,160.45,160.56,160.24,160.27,3500.0,128.2943,128.3822,128.1264,128.1504,3500.0
2011-09-14 14:25:00,160.33,160.34,159.96,160.12,8300.0,128.1983,128.2063,127.9025,128.0304,8300.0
2011-09-14 14:30:00,160.19,160.19,159.71,159.86,6500.0,128.0864,128.0864,127.7026,127.8225,6500.0
2011-09-14 14:35:00,159.75,160.14,159.75,160.12,7600.0,127.7346,128.0464,127.7346,128.0304,7600.0
2011-09-14 14:40:00,160.12,160.26,159.95,160.18,7100.0,128.0304,128.1424,127.8945,128.0784,7100.0
2011-09-14 14:45:00,160.14,160.24,159.98,160.02,5400.0,128.0464,128.1264,127.9185,127.9505,5400.0
2011-09-14 14:50:00,160.12,160.66,160.12,160.65,6300.0,128.0304,128.4622,128.0304,128.4542,6300.0
2011-09-14 14:55:00,160.72,161.21,160.71,161.17,7100.0,128.5102,128.902,128.5022,128.87,7100.0
2011-09-14 15:00:00,161.17,161.71,161.17,161.63,16700.0,128.87,129.3018,128.87,129.2378,16700.0
2011-09-14 15:05:00,161.67,161.71,161.33,161.43,20900.0,129.2698,129.3018,128.9979,129.0779,20900.0
2011-09-14 15:10:00,161.4,161.53,161.19,161.28,32400.0,129.0539,129.1578,128.886,128.958,32400.0
2011-09-14 15:15:00,161.31,161.48,161.23,161.36,17800.0,128.9819,129.1179,128.918,129.0219,17800.0
2011-09-14 15:20:00,161.4,161.4,160.96,161.1,24000.0,129.0539,129.0539,128.7021,128.814,24000.0
2011-09-14 15:25:00,161.11,161.67,161.0,161.52,21400.0,128.822,129.2698,128.7341,129.1499,21400.0
2011-09-14 15:30:00,161.58,161.95,161.55,161.79,23400.0,129.1978,129.4937,129.1738,129.3657,23400.0
2011-09-14 15:35:00,161.79,161.97,161.69,161.69,21500.0,129.3657,129.5097,129.2858,129.2858,21500.0
2011-09-14 15:40:00,161.73,161.74,160.74,160.79,26300.0,129.3178,129.3258,128.5262,128.5662,26300.0
2011-09-14 15:45:00,160.83,160.94,159.87,160.07,49500.0,128.5981,128.6861,127.8305,127.9904,49500.0
2011-09-14 15:50:00,160.04,160.3,159.92,159.99,42500.0,127.9665,128.1744,127.8705,127.9265,42500.0
2011-09-14 15:55:00,159.95,160.11,159.67,159.67,63800.0,127.8945,128.0224,127.6706,127.6706,63800.0
2011-09-15 09:30:00,160.86,161.07,160.31,160.6,7600.0,128.6221,128.79,128.1823,128.4142,7600.0
2011-09-15 09:35:00,160.55,160.57,159.77,160.36,5200.0,128.3743,128.3902,127.7506,128.2223,5200.0
2011-09-15 09:40:00,160.46,160.64,159.61,159.66,21700.0,128.3023,128.4462,127.6226,127.6626,21700.0
2011-09-15 09:45:00,159.8,159.82,159.38,159.73,47200.0,127.7746,127.7905,127.4387,127.7186,47200.0
2011-09-15 09:50:00,159.75,159.8,159.37,159.54,15700.0,127.7346,127.7746,127.4307,127.5667,15700.0
2011-09-15 09:55:00,159.45,159.66,158.69,158.78,13800.0,127.4947,127.6626,126.887,126.959,13800.0
2011-09-15 10:00:00,159.05,159.65,158.65,159.55,21300.0,127.1749,127.6546,126.855,127.5747,21300.0
2011-09-15 10:05:00,159.53,159.58,159.29,159.34,21200.0,127.5587,127.5986,127.3668,127.4067,21200.0
2011-09-15 10:10:00,159.39,159.51,158.86,158.86,21400.0,127.4467,127.5427,127.0229,127.0229,21400.0
2011-09-15 10:15:00,158.84,158.94,158.59,158.77,21600.0,127.007,127.0869,126.8071,126.951,21600.0
2011-09-15 10:20:00,158.76,158.76,158.37,158.44,9400.0,126.943,126.943,126.6311,126.6871,9400.0
2011-09-15 10:25:00,158.57,158.92,158.31,158.75,10200.0,126.7911,127.0709,126.5832,126.935,10200.0
2011-09-15 10:30:00,158.7,158.86,158.47,158.86,7800.0,126.895,127.0229,126.7111,127.0229,7800.0
2011-09-15 10:35:00,158.86,159.01,158.6,159.0,14100.0,127.0229,127.1429,126.815,127.1349,14100.0
2011-09-15 10:40:00,159.02,159.75,159.01,159.75,10100.0,127.1509,127.7346,127.1429,127.7346,10100.0
2011-09-15 10:45:00,159.6,159.86,159.37,159.75,16000.0,127.6146,127.8225,127.4307,127.7346,16000.0
2011-09-15 10:50:00,159.76,159.84,159.36,159.57,8800.0,127.7426,127.8065,127.4227,127.5907,8800.0
2011-09-15 10:55:00,159.57,159.97,158.81,159.0,28800.0,127.5907,127.9105,126.983,127.1349,28800.0
2011-09-15 11:00:00,158.9,159.14,158.69,159.0,7300.0,127.0549,127.2468,126.887,127.1349,7300.0
2011-09-15 11:05:00,159.13,159.26,158.85,159.0,12800.0,127.2388,127.3428,127.0149,127.1349,12800.0
2011-09-15 11:10:00,159.0,159.09,158.92,159.0,2900.0,127.1349,127.2068,127.0709,127.1349,2900.0
2011-09-15 11:15:00,158.99,159.57,158.99,159.36,3400.0,127.1269,127.5907,127.1269,127.4227,3400.0
2011-09-15 11:20:00,159.55,159.79,159.44,159.65,2900.0,127.5747,127.7666,127.4867,127.6546,2900.0
2011-09-15 11:25:00,159.6,159.74,159.33,159.74,5300.0,127.6146,127.7266,127.3988,127.7266,5300.0
2011-09-15 11:30:00,159.72,160.64,159.72,160.59,11700.0,127.7106,128.4462,127.7106,128.4062,11700.0
2011-09-15 11:35:00,160.62,160.99,160.59,160.99,3900.0,128.4302,128.7261,128.4062,128.7261,3900.0
2011-09-15 11:40:00,161.03,161.26,160.92,161.26,4800.0,128.7581,128.942,128.6701,128.942,4800.0
2011-09-15 11:45:00,161.3,161.4,161.18,161.34,4500.0,128.9739,129.0539,128.878,129.0059,4500.0
2011-09-15 11:50:00,161.35,161.46,161.27,161.28,6700.0,129.0139,129.1019,128.95,128.958,6700.0
2011-09-15 11:55:00,161.28,161.6,161.18,161.52,9200.0,128.958,129.2138,128.878,129.1499,9200.0
2011-09-15 12:00:00,161.41,161.56,161.15,161.24,8200.0,129.0619,129.1818,128.854,128.926,8200.0
2011-09-15 12:05:00,161.18,161.45,161.0,161.45,4800.0,128.878,129.0939,128.7341,129.0939,4800.0
2011-09-15 12:10:00,161.42,161.6,161.25,161.29,10300.0,129.0699,129.2138,128.934,128.9659,10300.0
2011-09-15 12:15:00,161.31,161.6,161.27,161.47,5400.0,128.9819,129.2138,128.95,129.1099,5400.0
2011-09-15 12:20:00,161.42,161.46,161.02,161.02,5700.0,129.0699,129.1019,128.7501,128.7501,5700.0
2011-09-15 12:25:00,161.05,161.32,160.93,161.31,4800.0,128.774,128.9899,128.6781,128.9819,4800.0
2011-09-15 12:30:00,161.32,161.65,161.31,161.52,3000.0,128.9899,129.2538,128.9819,129.1499,3000.0
2011-09-15 12:35:00,161.53,161.76,161.45,161.75,3700.0,129.1578,129.3418,129.0939,129.3338,3700.0
2011-09-15 12:40:00,161.64,161.88,161.62,161.88,6000.0,129.2458,129.4377,129.2298,129.4377,6000.0
2011-09-15 12:45:00,161.85,162.23,161.84,162.2,14100.0,129.4137,129.7176,129.4057,129.6936,14100.0
2011-09-15 12:50:00,162.24,162.24,161.9,161.9,5100.0,129.7256,129.7256,129.4537,129.4537,5100.0
2011-09-15 12:55:00,161.95,162.0,161.89,161.94,3100.0,129.4937,129.5337,129.4457,129.4857,3100.0
2011-09-15 13:00:00,161.99,162.14,161.93,162.14,3800.0,129.5257,129.6456,129.4777,129.6456,3800.0
2011-09-15 13:05:00,162.16,162.25,162.06,162.17,3800.0,129.6616,129.7336,129.5816,129.6696,3800.0
2011-09-15 13:10:00,162.2,162.4,162.05,162.06,3100.0,129.6936,129.8535,129.5736,129.5816,3100.0
2011-09-15 13:15:00,162.05,162.05,161.85,161.94,3300.0,129.5736,129.5736,129.4137,129.4857,3300.0
2011-09-15 13:20:00,161.9,161.97,161.75,161.96,4400.0,129.4537,129.5097,129.3338,129.5017,4400.0
2011-09-15 13:25:00,161.96,161.96,161.62,161.62,4900.0,129.5017,129.5017,129.2298,129.2298,4900.0
2011-09-15 13:30:00,161.62,161.69,161.31,161.38,11200.0,129.2298,129.2858,128.9819,129.0379,11200.0
2011-09-15 13:35:00,161.35,161.56,161.21,161.21,10400.0,129.0139,129.1818,128.902,128.902,10400.0
2011-09-15 13:40:00,161.21,161.49,161.21,161.49,3800.0,128.902,129.1259,128.902,129.1259,3800.0
2011-09-15 13:45:00,161.5,161.75,161.32,161.41,7200.0,129.1339,129.3338,128.9899,129.0619,7200.0
2011-09-15 13:50:00,161.45,161.55,161.25,161.55,5600.0,129.0939,129.1738,128.934,129.1738,5600.0
2011-09-15 13:55:00,161.5,161.92,161.5,161.92,10500.0,129.1339,129.4697,129.1339,129.4697,10500.0
2011-09-15 14:00:00,161.93,162.13,161.85,162.02,9200.0,129.4777,129.6376,129.4137,129.5496,9200.0
2011-09-15 14:05:00,162.05,162.16,161.73,161.9,6900.0,129.5736,129.6616,129.3178,129.4537,6900.0
2011-09-15 14:10:00,161.92,162.44,161.88,162.31,6600.0,129.4697,129.8855,129.4377,129.7815,6600.0
2011-09-15 14:15:00,162.26,162.33,162.01,162.33,5000.0,129.7416,129.7975,129.5417,129.7975,5000.0
2011-09-15 14:20:00,162.25,162.25,161.8,161.8,5300.0,129.7336,129.7336,129.3737,129.3737,5300.0
2011-09-15 14:25:00,161.88,161.93,161.66,161.76,8300.0,129.4377,129.4777,129.2618,129.3418,8300.0
2011-09-15 14:30:00,161.7,161.99,161.62,161.7,41600.0,129.2938,129.5257,129.2298,129.2938,41600.0
2011-09-15 14:35:00,161.69,161.8,161.22,161.43,9500.0,129.2858,129.3737,128.91,129.0779,9500.0
2011-09-15 14:40:00,161.4,161.55,161.23,161.4,6500.0,129.0539,129.1738,128.918,129.0539,6500.0
2011-09-15 14:45:00,161.31,161.6,161.27,161.6,10400.0,128.9819,129.2138,128.95,129.2138,10400.0
2011-09-15 14:50:00,161.49,161.77,161.46,161.76,4600.0,129.1259,129.3498,129.1019,129.3418,4600.0
2011-09-15 14:55:00,161.81,162.06,161.81,161.87,9200.0,129.3817,129.5816,129.3817,129.4297,9200.0
2011-09-15 15:00:00,161.93,162.1,161.71,162.07,7900.0,129.4777,129.6136,129.3018,129.5896,7900.0
2011-09-15 15:05:00,162.0,162.14,161.95,162.01,7700.0,129.5337,129.6456,129.4937,129.5417,7700.0
2011-09-15 15:10:00,161.93,162.03,161.87,161.98,8400.0,129.4777,129.5576,129.4297,129.5177,8400.0
2011-09-15 15:15:00,161.96,162.02,161.47,161.49,9100.0,129.5017,129.5496,129.1099,129.1259,9100.0
2011-09-15 15:20:00,161.52,161.62,161.48,161.53,9300.0,129.1499,129.2298,129.1179,129.1578,9300.0
2011-09-15 15:25:00,161.5,161.54,160.95,161.04,19800.0,129.1339,129.1658,128.6941,128.766,19800.0
2011-09-15 15:30:00,161.11,161.12,160.88,161.01,39600.0,128.822,128.83,128.6381,128.7421,39600.0
2011-09-15 15:35:00,160.99,161.28,160.8,161.2,19600.0,128.7261,128.958,128.5741,128.894,19600.0
2011-09-15 15:40:00,161.21,161.82,161.06,161.78,14900.0,128.902,129.3897,128.782,129.3577,14900.0
2011-09-15 15:45:00,161.86,161.92,161.4,161.91,18300.0,129.4217,129.4697,129.0539,129.4617,18300.0
2011-09-15 15:50:00,161.89,161.95,161.37,161.37,15900.0,129.4457,129.4937,129.0299,129.0299,15900.0
2011-09-15 15:55:00,161.36,161.66,161.16,161.66,31000.0,129.0219,129.2618,128.862,129.2618,31000.0
2011-09-16 09:30:00,165.55,165.55,162.56,162.78,87700.0,132.3722,132.3722,129.9814,130.1573,87700.0
2011-09-16 09:35:00,162.82,163.28,162.79,162.89,6200.0,130.1893,130.5571,130.1653,130.2453,6200.0
2011-09-16 09:40:00,162.93,163.94,162.92,163.8,11100.0,130.2773,131.0849,130.2693,130.9729,11100.0
2011-09-16 09:45:00,163.94,164.14,163.53,163.82,7800.0,131.0849,131.2448,130.757,130.9889,7800.0
2011-09-16 09:50:00,163.74,163.75,163.21,163.61,6300.0,130.9249,130.9329,130.5012,130.821,6300.0
2011-09-16 09:55:00,163.61,163.73,162.38,162.6,18100.0,130.821,130.9169,129.8375,130.0134,18100.0
2011-09-16 10:00:00,162.61,162.71,162.31,162.64,9800.0,130.0214,130.1014,129.7815,130.0454,9800.0
2011-09-16 10:05:00,162.6,162.69,162.41,162.52,9000.0,130.0134,130.0854,129.8615,129.9494,9000.0
2011-09-16 10:10:00,162.51,162.74,162.49,162.6,23300.0,129.9414,130.1254,129.9255,130.0134,23300.0
2011-09-16 10:15:00,162.6,162.61,162.18,162.3,8700.0,130.0134,130.0214,129.6776,129.7735,8700.0
2011-09-16 10:20:00,162.3,162.35,161.36,161.36,10100.0,129.7735,129.8135,129.0219,129.0219,10100.0
2011-09-16 10:25:00,161.29,161.32,160.96,160.98,6400.0,128.9659,128.9899,128.7021,128.7181,6400.0
2011-09-16 10:30:00,161.05,161.18,160.39,160.59,24900.0,128.774,128.878,128.2463,128.4062,24900.0
2011-09-16 10:35:00,160.6,160.64,160.24,160.59,7400.0,128.4142,128.4462,128.1264,128.4062,7400.0
2011-09-16 10:40:00,160.63,161.29,160.59,160.7,13900.0,128.4382,128.9659,128.4062,128.4942,13900.0
2011-09-16 10:45:00,160.67,160.8,160.22,160.4,7300.0,128.4702,128.5741,128.1104,128.2543,7300.0
2011-09-16 10:50:00,160.37,160.56,160.21,160.28,6900.0,128.2303,128.3822,128.1024,128.1584,6900.0
2011-09-16 10:55:00,160.33,160.57,159.96,160.5,7100.0,128.1983,128.3902,127.9025,128.3343,7100.0
2011-09-16 11:00:00,160.63,160.86,160.39,160.69,5800.0,128.4382,128.6221,128.2463,128.4862,5800.0
2011-09-16 11:05:00,160.59,160.83,160.42,160.42,7700.0,128.4062,128.5981,128.2703,128.2703,7700.0
2011-09-16 11:10:00,160.44,160.83,160.44,160.69,6500.0,128.2863,128.5981,128.2863,128.4862,6500.0
2011-09-16 11:15:00,160.77,160.78,160.36,160.62,5100.0,128.5502,128.5582,128.2223,128.4302,5100.0
2011-09-16 11:20:00,160.63,160.63,160.26,160.48,4700.0,128.4382,128.4382,128.1424,128.3183,4700.0
2011-09-16 11:25:00,160.43,160.76,160.2,160.76,4500.0,128.2783,128.5422,128.0944,128.5422,4500.0
2011-09-16 11:30:00,160.65,160.79,160.18,160.79,4500.0,128.4542,128.5662,128.0784,128.5662,4500.0
2011-09-16 11:35:00,160.84,160.91,160.6,160.82,5300.0,128.6061,128.6621,128.4142,128.5901,5300.0
2011-09-16 11:40:00,160.75,160.84,160.59,160.83,5600.0,128.5342,128.6061,128.4062,128.5981,5600.0
2011-09-16 11:45:00,160.86,161.13,160.7,160.73,3700.0,128.6221,128.838,128.4942,128.5182,3700.0
2011-09-16 11:50:00,160.79,161.16,160.73,161.15,3400.0,128.5662,128.862,128.5182,128.854,3400.0
2011-09-16 11:55:00,161.16,161.46,161.11,161.18,7400.0,128.862,129.1019,128.822,128.878,7400.0
2011-09-16 12:00:00,161.18,161.3,160.97,161.06,7300.0,128.878,128.9739,128.7101,128.782,7300.0
2011-09-16 12:05:00,160.98,161.36,160.98,161.1,3400.0,128.7181,129.0219,128.7181,128.814,3400.0
2011-09-16 12:10:00,161.16,161.16,160.82,160.82,3500.0,128.862,128.862,128.5901,128.5901,3500.0
2011-09-16 12:15:00,160.89,161.18,160.89,161.01,3200.0,128.6461,128.878,128.6461,128.7421,3200.0
2011-09-16 12:20:00,160.94,160.94,160.75,160.89,2900.0,128.6861,128.6861,128.5342,128.6461,2900.0
2011-09-16 12:25:00,160.75,161.18,160.75,161.0,3300.0,128.5342,128.878,128.5342,128.7341,3300.0
2011-09-16 12:30:00,160.93,161.14,160.93,161.11,4200.0,128.6781,128.846,128.6781,128.822,4200.0
2011-09-16 12:35:00,161.1,161.3,161.02,161.18,3000.0,128.814,128.9739,128.7501,128.878,3000.0
2011-09-16 12:40:00,161.26,161.39,161.16,161.16,2800.0,128.942,129.0459,128.862,128.862,2800.0
2011-09-16 12:45:00,161.23,161.34,161.11,161.12,7700.0,128.918,129.0059,128.822,128.83,7700.0
2011-09-16 12:50:00,161.13,161.21,160.94,161.02,6600.0,128.838,128.902,128.6861,128.7501,6600.0
2011-09-16 12:55:00,161.01,161.05,160.66,160.66,7400.0,128.7421,128.774,128.4622,128.4622,7400.0
2011-09-16 13:00:00,160.61,160.66,160.51,160.59,9900.0,128.4222,128.4622,128.3423,128.4062,9900.0
2011-09-16 13:05:00,160.66,160.85,160.42,160.42,6400.0,128.4622,128.6141,128.2703,128.2703,6400.0
2011-09-16 13:10:00,160.34,160.5,160.25,160.46,3800.0,128.2063,128.3343,128.1344,128.3023,3800.0
2011-09-16 13:15:00,160.44,160.5,160.25,160.25,3200.0,128.2863,128.3343,128.1344,128.1344,3200.0
2011-09-16 13:20:00,160.28,160.44,160.14,160.14,4500.0,128.1584,128.2863,128.0464,128.0464,4500.0
2011-09-16 13:25:00,160.19,160.62,160.19,160.53,10100.0,128.0864,128.4302,128.0864,128.3583,10100.0
2011-09-16 13:30:00,160.5,160.54,160.14,160.14,5800.0,128.3343,128.3663,128.0464,128.0464,5800.0
2011-09-16 13:35:00,160.23,160.24,159.79,159.94,10100.0,128.1184,128.1264,127.7666,127.8865,10100.0
2011-09-16 13:40:00,159.91,160.14,159.85,160.03,6900.0,127.8625,128.0464,127.8145,127.9585,6900.0
2011-09-16 13:45:00,160.07,160.07,159.85,159.86,7400.0,127.9904,127.9904,127.8145,127.8225,7400.0
2011-09-16 13:50:00,159.85,160.18,159.85,159.92,15000.0,127.8145,128.0784,127.8145,127.8705,15000.0
2011-09-16 13:55:00,159.89,160.0,159.75,159.75,11700.0,127.8465,127.9345,127.7346,127.7346,11700.0
2011-09-16 14:00:00,159.84,159.91,159.48,159.58,34500.0,127.8065,127.8625,127.5187,127.5986,34500.0
2011-09-16 14:05:00,159.53,159.86,159.48,159.75,14800.0,127.5587,127.8225,127.5187,127.7346,14800.0
2011-09-16 14:10:00,159.78,159.89,159.41,159.41,10000.0,127.7586,127.8465,127.4627,127.4627,10000.0
2011-09-16 14:15:00,159.43,159.54,159.39,159.39,8900.0,127.4787,127.5667,127.4467,127.4467,8900.0
2011-09-16 14:20:00,159.39,159.45,159.05,159.05,10300.0,127.4467,127.4947,127.1749,127.1749,10300.0
2011-09-16 14:25:00,159.09,159.16,158.96,159.07,10600.0,127.2068,127.2628,127.1029,127.1909,10600.0
2011-09-16 14:30:00,159.09,159.85,159.09,159.71,6600.0,127.2068,127.8145,127.2068,127.7026,6600.0
2011-09-16 14:35:00,159.76,160.41,159.69,160.41,29200.0,127.7426,128.2623,127.6866,128.2623,29200.0
2011-09-16 14:40:00,160.3,160.36,159.97,160.08,7400.0,128.1744,128.2223,127.9105,127.9984,7400.0
2011-09-16 14:45:00,160.08,160.21,160.01,160.12,7700.0,127.9984,128.1024,127.9425,128.0304,7700.0
2011-09-16 14:50:00,160.15,160.32,160.01,160.06,7100.0,128.0544,128.1903,127.9425,127.9825,7100.0
2011-09-16 14:55:00,160.06,160.27,160.03,160.16,10900.0,127.9825,128.1504,127.9585,128.0624,10900.0
2011-09-16 15:00:00,160.17,160.29,160.13,160.27,8200.0,128.0704,128.1664,128.0384,128.1504,8200.0
2011-09-16 15:05:00,160.28,160.36,159.97,159.97,9800.0,128.1584,128.2223,127.9105,127.9105,9800.0
2011-09-16 15:10:00,159.92,160.2,159.92,160.05,6700.0,127.8705,128.0944,127.8705,127.9745,6700.0
2011-09-16 15:15:00,160.11,160.21,160.03,160.06,7900.0,128.0224,128.1024,127.9585,127.9825,7900.0
2011-09-16 15:20:00,160.08,160.14,159.87,160.0,11800.0,127.9984,128.0464,127.8305,127.9345,11800.0
2011-09-16 15:25:00,159.99,160.02,159.74,159.81,13000.0,127.9265,127.9505,127.7266,127.7826,13000.0
2011-09-16 15:30:00,159.8,160.22,159.8,160.08,23600.0,127.7746,128.1104,127.7746,127.9984,23600.0
2011-09-16 15:35:00,160.05,160.12,159.8,159.82,27600.0,127.9745,128.0304,127.7746,127.7905,27600.0
2011-09-16 15:40:00,159.86,159.98,159.44,159.54,26000.0,127.8225,127.9185,127.4867,127.5667,26000.0
2011-09-16 15:45:00,159.54,159.98,159.32,159.63,51700.0,127.5667,127.9185,127.3908,127.6386,51700.0
2011-09-16 15:50:00,159.64,159.83,159.6,159.74,27500.0,127.6466,127.7985,127.6146,127.7266,27500.0
2011-09-16 15:55:00,159.77,160.32,159.75,159.89,91900.0,127.7506,128.1903,127.7346,127.8465,91900.0
2011-09-19 09:30:00,156.1,158.25,156.1,157.67,18800.0,124.8161,126.5352,124.8161,126.0714,18800.0
2011-09-19 09:35:00,157.69,158.13,157.27,157.57,8300.0,126.0874,126.4392,125.7516,125.9915,8300.0
2011-09-19 09:40:00,157.6,157.76,157.02,157.34,16400.0,126.0155,126.1434,125.5517,125.8076,16400.0
2011-09-19 09:45:00,157.26,157.28,156.13,156.13,12300.0,125.7436,125.7596,124.8401,124.8401,12300.0
2011-09-19 09:50:00,156.18,156.54,155.76,156.54,19100.0,124.88,125.1679,124.5442,125.1679,19100.0
2011-09-19 09:55:00,156.44,156.79,156.34,156.54,6900.0,125.0879,125.3678,125.008,125.1679,6900.0
2011-09-19 10:00:00,156.53,157.0,156.52,156.92,12000.0,125.1599,125.5357,125.1519,125.4717,12000.0
2011-09-19 10:05:00,156.94,157.7,156.94,157.31,9300.0,125.4877,126.0954,125.4877,125.7836,9300.0
2011-09-19 10:10:00,157.26,157.46,157.05,157.08,5800.0,125.7436,125.9035,125.5757,125.5997,5800.0
2011-09-19 10:15:00,157.05,157.24,156.72,157.21,5600.0,125.5757,125.7276,125.3118,125.7036,5600.0
2011-09-19 10:20:00,157.33,157.34,156.88,157.15,4800.0,125.7996,125.8076,125.4398,125.6556,4800.0
2011-09-19 10:25:00,157.15,157.97,157.08,157.97,8900.0,125.6556,126.3113,125.5997,126.3113,8900.0
2011-09-19 10:30:00,157.93,157.96,157.66,157.66,5200.0,126.2793,126.3033,126.0634,126.0634,5200.0
2011-09-19 10:35:00,157.64,157.88,157.54,157.72,6900.0,126.0474,126.2393,125.9675,126.1114,6900.0
2011-09-19 10:40:00,157.73,157.74,157.53,157.61,4300.0,126.1194,126.1274,125.9595,126.0235,4300.0
2011-09-19 10:45:00,157.53,157.87,157.5,157.77,6200.0,125.9595,126.2313,125.9355,126.1514,6200.0
2011-09-19 10:50:00,157.7,157.94,157.66,157.68,6100.0,126.0954,126.2873,126.0634,126.0794,6100.0
2011-09-19 10:55:00,157.8,157.92,157.6,157.61,4400.0,126.1754,126.2713,126.0155,126.0235,4400.0
2011-09-19 11:00:00,157.76,158.5,157.62,158.35,16400.0,126.1434,126.7351,126.0315,126.6152,16400.0
2011-09-19 11:05:00,158.36,158.51,158.23,158.47,6300.0,126.6231,126.7431,126.5192,126.7111,6300.0
2011-09-19 11:10:00,158.44,158.63,158.06,158.47,6000.0,126.6871,126.839,126.3833,126.7111,6000.0
2011-09-19 11:15:00,158.47,158.67,158.39,158.58,3900.0,126.7111,126.871,126.6471,126.7991,3900.0
2011-09-19 11:20:00,158.45,158.96,158.45,158.96,9400.0,126.6951,127.1029,126.6951,127.1029,9400.0
2011-09-19 11:25:00,158.96,158.96,158.62,158.74,4600.0,127.1029,127.1029,126.831,126.927,4600.0
2011-09-19 11:30:00,158.74,158.88,158.49,158.74,6300.0,126.927,127.0389,126.7271,126.927,6300.0
2011-09-19 11:35:00,158.75,159.05,158.72,159.05,7100.0,126.935,127.1749,126.911,127.1749,7100.0
2011-09-19 11:40:00,159.05,159.2,158.96,159.08,17300.0,127.1749,127.2948,127.1029,127.1989,17300.0
2011-09-19 11:45:00,159.15,159.57,159.13,159.44,14600.0,127.2548,127.5907,127.2388,127.4867,14600.0
2011-09-19 11:50:00,159.48,159.5,159.19,159.19,2600.0,127.5187,127.5347,127.2868,127.2868,2600.0
2011-09-19 11:55:00,159.15,159.15,158.93,158.93,7100.0,127.2548,127.2548,127.0789,127.0789,7100.0
2011-09-19 12:00:00,158.9,159.17,158.9,159.15,3800.0,127.0549,127.2708,127.0549,127.2548,3800.0
2011-09-19 12:05:00,159.32,159.43,158.91,159.08,6500.0,127.3908,127.4787,127.0629,127.1989,6500.0
2011-09-19 12:10:00,159.09,159.09,158.7,158.81,2800.0,127.2068,127.2068,126.895,126.983,2800.0
2011-09-19 12:15:00,158.79,158.87,158.52,158.55,4200.0,126.967,127.0309,126.7511,126.7751,4200.0
2011-09-19 12:20:00,158.61,158.69,158.48,158.59,2200.0,126.823,126.887,126.7191,126.8071,2200.0
2011-09-19 12:25:00,158.55,158.55,158.27,158.36,4100.0,126.7751,126.7751,126.5512,126.6231,4100.0
2011-09-19 12:30:00,158.41,158.5,158.28,158.44,1900.0,126.6631,126.7351,126.5592,126.6871,1900.0
2011-09-19 12:35:00,158.48,158.52,158.12,158.24,3500.0,126.7191,126.7511,126.4312,126.5272,3500.0
2011-09-19 12:40:00,158.23,158.44,158.23,158.4,2400.0,126.5192,126.6871,126.5192,126.6551,2400.0
2011-09-19 12:45:00,158.48,158.48,158.02,158.16,3900.0,126.7191,126.7191,126.3513,126.4632,3900.0
2011-09-19 12:50:00,158.21,158.3,157.81,158.2,4000.0,126.5032,126.5752,126.1834,126.4952,4000.0
2011-09-19 12:55:00,158.09,158.14,157.88,158.01,4800.0,126.4073,126.4472,126.2393,126.3433,4800.0
2011-09-19 13:00:00,158.02,158.11,157.76,157.9,4700.0,126.3513,126.4232,126.1434,126.2553,4700.0
2011-09-19 13:05:00,157.89,158.22,157.89,158.22,1800.0,126.2473,126.5112,126.2473,126.5112,1800.0
2011-09-19 13:10:00,158.22,158.32,157.96,158.0,2800.0,126.5112,126.5912,126.3033,126.3353,2800.0
2011-09-19 13:15:00,158.05,158.13,157.9,157.96,3900.0,126.3753,126.4392,126.2553,126.3033,3900.0
2011-09-19 13:20:00,157.94,158.39,157.93,158.37,4200.0,126.2873,126.6471,126.2793,126.6311,4200.0
2011-09-19 13:25:00,158.27,158.45,158.11,158.3,4000.0,126.5512,126.6951,126.4232,126.5752,4000.0
2011-09-19 13:30:00,158.34,158.48,158.1,158.34,4900.0,126.6072,126.7191,126.4153,126.6072,4900.0
2011-09-19 13:35:00,158.35,158.51,158.0,158.23,6300.0,126.6152,126.7431,126.3353,126.5192,6300.0
2011-09-19 13:40:00,158.28,158.52,158.2,158.52,3500.0,126.5592,126.7511,126.4952,126.7511,3500.0
2011-09-19 13:45:00,158.52,158.58,158.41,158.47,3600.0,126.7511,126.7991,126.6631,126.7111,3600.0
2011-09-19 13:50:00,158.47,158.54,158.41,158.52,4700.0,126.7111,126.7671,126.6631,126.7511,4700.0
2011-09-19 13:55:00,158.54,158.62,158.5,158.51,2200.0,126.7671,126.831,126.7351,126.7431,2200.0
2011-09-19 14:00:00,158.47,158.47,158.21,158.24,3200.0,126.7111,126.7111,126.5032,126.5272,3200.0
2011-09-19 14:05:00,158.29,158.81,158.29,158.67,4900.0,126.5672,126.983,126.5672,126.871,4900.0
2011-09-19 14:10:00,158.54,158.93,158.53,158.78,5500.0,126.7671,127.0789,126.7591,126.959,5500.0
2011-09-19 14:15:00,158.8,159.08,158.8,158.99,3100.0,126.975,127.1989,126.975,127.1269,3100.0
2011-09-19 14:20:00,158.95,159.08,158.84,158.84,2800.0,127.0949,127.1989,127.007,127.007,2800.0
2011-09-19 14:25:00,158.89,158.99,158.69,158.85,7000.0,127.0469,127.1269,126.887,127.0149,7000.0
2011-09-19 14:30:00,158.74,159.02,158.74,158.84,4600.0,126.927,127.1509,126.927,127.007,4600.0
2011-09-19 14:35:00,158.79,158.99,158.76,158.94,8300.0,126.967,127.1269,126.943,127.0869,8300.0
2011-09-19 14:40:00,159.03,159.48,158.98,159.26,8000.0,127.1589,127.5187,127.1189,127.3428,8000.0
2011-09-19 14:45:00,159.29,159.39,159.18,159.38,3200.0,127.3668,127.4467,127.2788,127.4387,3200.0
2011-09-19 14:50:00,159.47,159.6,159.19,159.23,5600.0,127.5107,127.6146,127.2868,127.3188,5600.0
2011-09-19 14:55:00,159.22,159.29,159.01,159.03,6900.0,127.3108,127.3668,127.1429,127.1589,6900.0
2011-09-19 15:00:00,159.1,159.2,158.97,159.03,5100.0,127.2148,127.2948,127.1109,127.1589,5100.0
2011-09-19 15:05:00,158.97,159.06,158.85,158.96,5400.0,127.1109,127.1829,127.0149,127.1029,5400.0
2011-09-19 15:10:00,158.94,159.87,158.93,159.68,13400.0,127.0869,127.8305,127.0789,127.6786,13400.0
2011-09-19 15:15:00,159.69,160.42,159.54,160.04,9400.0,127.6866,128.2703,127.5667,127.9665,9400.0
2011-09-19 15:20:00,160.0,160.86,160.0,160.53,11100.0,127.9345,128.6221,127.9345,128.3583,11100.0
2011-09-19 15:25:00,160.56,160.57,160.12,160.53,11600.0,128.3822,128.3902,128.0304,128.3583,11600.0
2011-09-19 15:30:00,160.61,161.0,160.54,160.89,20900.0,128.4222,128.7341,128.3663,128.6461,20900.0
2011-09-19 15:35:00,160.91,160.99,160.65,160.83,8900.0,128.6621,128.7261,128.4542,128.5981,8900.0
2011-09-19 15:40:00,160.72,160.9,160.54,160.83,8200.0,128.5102,128.6541,128.3663,128.5981,8200.0
2011-09-19 15:45:00,160.78,160.98,160.38,160.54,15700.0,128.5582,128.7181,128.2383,128.3663,15700.0
2011-09-19 15:50:00,160.6,160.82,160.39,160.54,10000.0,128.4142,128.5901,128.2463,128.3663,10000.0
2011-09-19 15:55:00,160.56,160.75,160.1,160.24,19600.0,128.3822,128.5342,128.0144,128.1264,19600.0
2011-09-20 09:30:00,160.86,161.31,160.86,161.28,5700.0,128.6221,128.9819,128.6221,128.958,5700.0
2011-09-20 09:35:00,160.91,161.33,160.88,160.91,4000.0,128.6621,128.9979,128.6381,128.6621,4000.0
2011-09-20 09:40:00,160.57,160.57,159.97,159.97,3700.0,128.3902,128.3902,127.9105,127.9105,3700.0
2011-09-20 09:45:00,159.87,159.87,159.6,159.81,2300.0,127.8305,127.8305,127.6146,127.7826,2300.0
2011-09-20 09:50:00,159.69,159.69,159.37,159.56,3800.0,127.6866,127.6866,127.4307,127.5827,3800.0
2011-09-20 09:55:00,159.52,159.9,159.32,159.73,1700.0,127.5507,127.8545,127.3908,127.7186,1700.0
2011-09-20 10:00:00,159.8,160.46,159.8,160.21,3200.0,127.7746,128.3023,127.7746,128.1024,3200.0
2011-09-20 10:05:00,160.18,160.38,159.73,159.75,4400.0,128.0784,128.2383,127.7186,127.7346,4400.0
2011-09-20 10:10:00,159.76,159.91,159.33,159.91,3000.0,127.7426,127.8625,127.3988,127.8625,3000.0
2011-09-20 10:15:00,159.9,160.6,159.88,160.6,4100.0,127.8545,128.4142,127.8385,128.4142,4100.0
2011-09-20 10:20:00,160.6,160.97,160.37,160.97,2900.0,128.4142,128.7101,128.2303,128.7101,2900.0
2011-09-20 10:25:00,161.07,161.59,160.79,161.48,9800.0,128.79,129.2058,128.5662,129.1179,9800.0
2011-09-20 10:30:00,161.65,161.65,160.98,160.98,5500.0,129.2538,129.2538,128.7181,128.7181,5500.0
2011-09-20 10:35:00,161.19,161.86,161.14,161.53,10800.0,128.886,129.4217,128.846,129.1578,10800.0
2011-09-20 10:40:00,161.71,162.19,161.67,162.16,7400.0,129.3018,129.6856,129.2698,129.6616,7400.0
2011-09-20 10:45:00,162.23,162.47,161.99,162.39,6700.0,129.7176,129.9095,129.5257,129.8455,6700.0
2011-09-20 10:50:00,162.48,162.85,162.28,162.81,13800.0,129.9175,130.2133,129.7575,130.1813,13800.0
2011-09-20 10:55:00,162.77,162.77,162.42,162.63,6800.0,130.1493,130.1493,129.8695,130.0374,6800.0
2011-09-20 11:00:00,162.56,163.42,162.56,163.38,11500.0,129.9814,130.6691,129.9814,130.6371,11500.0
2011-09-20 11:05:00,163.47,163.69,163.43,163.69,11500.0,130.7091,130.885,130.6771,130.885,11500.0
2011-09-20 11:10:00,163.81,163.81,163.46,163.61,2700.0,130.9809,130.9809,130.7011,130.821,2700.0
2011-09-20 11:15:00,163.75,163.98,163.43,163.5,10600.0,130.9329,131.1168,130.6771,130.733,10600.0
2011-09-20 11:20:00,163.51,163.56,163.3,163.54,7800.0,130.741,130.781,130.5731,130.765,7800.0
2011-09-20 11:25:00,163.5,163.58,163.3,163.3,10900.0,130.733,130.797,130.5731,130.5731,10900.0
2011-09-20 11:30:00,163.32,163.44,163.07,163.22,3300.0,130.5891,130.6851,130.3892,130.5092,3300.0
2011-09-20 11:35:00,163.25,163.46,162.72,162.72,6600.0,130.5331,130.7011,130.1094,130.1094,6600.0
2011-09-20 11:40:00,162.7,162.76,162.41,162.41,3300.0,130.0934,130.1413,129.8615,129.8615,3300.0
2011-09-20 11:45:00,162.4,162.53,162.36,162.39,3000.0,129.8535,129.9574,129.8215,129.8455,3000.0
2011-09-20 11:50:00,162.28,162.49,162.28,162.38,3500.0,129.7575,129.9255,129.7575,129.8375,3500.0
2011-09-20 11:55:00,162.37,162.62,162.37,162.56,1800.0,129.8295,130.0294,129.8295,129.9814,1800.0
2011-09-20 12:00:00,162.57,162.64,162.03,162.14,6000.0,129.9894,130.0454,129.5576,129.6456,6000.0
2011-09-20 12:05:00,162.03,162.03,161.61,161.65,3400.0,129.5576,129.5576,129.2218,129.2538,3400.0
2011-09-20 12:10:00,161.78,161.86,161.35,161.49,3300.0,129.3577,129.4217,129.0139,129.1259,3300.0
2011-09-20 12:15:00,161.4,161.68,161.39,161.44,4900.0,129.0539,129.2778,129.0459,129.0859,4900.0
2011-09-20 12:20:00,161.58,161.73,161.56,161.67,1600.0,129.1978,129.3178,129.1818,129.2698,1600.0
2011-09-20 12:25:00,161.66,161.76,161.52,161.52,5800.0,129.2618,129.3418,129.1499,129.1499,5800.0
2011-09-20 12:30:00,161.51,161.69,161.39,161.69,4000.0,129.1419,129.2858,129.0459,129.2858,4000.0
2011-09-20 12:35:00,161.65,161.73,161.24,161.27,4200.0,129.2538,129.3178,128.926,128.95,4200.0
2011-09-20 12:40:00,161.38,161.41,161.22,161.22,3200.0,129.0379,129.0619,128.91,128.91,3200.0
2011-09-20 12:45:00,161.36,161.61,161.25,161.46,2700.0,129.0219,129.2218,128.934,129.1019,2700.0
2011-09-20 12:50:00,161.46,162.07,161.46,162.06,2400.0,129.1019,129.5896,129.1019,129.5816,2400.0
2011-09-20 12:55:00,162.08,162.31,162.08,162.14,1400.0,129.5976,129.7815,129.5976,129.6456,1400.0
2011-09-20 13:00:00,162.09,162.53,162.09,162.53,2700.0,129.6056,129.9574,129.6056,129.9574,2700.0
2011-09-20 13:05:00,162.46,162.52,162.25,162.45,3500.0,129.9015,129.9494,129.7336,129.8935,3500.0
2011-09-20 13:10:00,162.47,162.55,162.39,162.55,2100.0,129.9095,129.9734,129.8455,129.9734,2100.0
2011-09-20 13:15:00,162.63,162.63,162.47,162.54,3400.0,130.0374,130.0374,129.9095,129.9654,3400.0
2011-09-20 13:20:00,162.52,162.52,162.29,162.39,2000.0,129.9494,129.9494,129.7655,129.8455,2000.0
2011-09-20 13:25:00,162.29,162.44,162.16,162.44,3100.0,129.7655,129.8855,129.6616,129.8855,3100.0
2011-09-20 13:30:00,162.4,162.5,162.37,162.37,1300.0,129.8535,129.9335,129.8295,129.8295,1300.0
2011-09-20 13:35:00,162.4,162.65,162.38,162.38,1900.0,129.8535,130.0534,129.8375,129.8375,1900.0
2011-09-20 13:40:00,162.43,162.43,162.2,162.25,1900.0,129.8775,129.8775,129.6936,129.7336,1900.0
2011-09-20 13:45:00,162.11,162.41,162.06,162.35,1600.0,129.6216,129.8615,129.5816,129.8135,1600.0
2011-09-20 13:50:00,162.35,162.46,161.98,162.08,9500.0,129.8135,129.9015,129.5177,129.5976,9500.0
2011-09-20 13:55:00,162.07,162.08,161.92,161.99,5500.0,129.5896,129.5976,129.4697,129.5257,5500.0
2011-09-20 14:00:00,162.05,162.06,161.73,161.77,3100.0,129.5736,129.5816,129.3178,129.3498,3100.0
2011-09-20 14:05:00,161.89,162.47,161.84,162.47,1200.0,129.4457,129.9095,129.4057,129.9095,1200.0
2011-09-20 14:10:00,162.56,162.68,162.42,162.48,2000.0,129.9814,130.0774,129.8695,129.9175,2000.0
2011-09-20 14:15:00,162.6,162.71,162.36,162.61,2400.0,130.0134,130.1014,129.8215,130.0214,2400.0
2011-09-20 14:20:00,162.47,162.6,162.29,162.42,2600.0,129.9095,130.0134,129.7655,129.8695,2600.0
2011-09-20 14:25:00,162.47,162.71,162.45,162.6,3200.0,129.9095,130.1014,129.8935,130.0134,3200.0
2011-09-20 14:30:00,162.64,162.71,161.97,162.13,3000.0,130.0454,130.1014,129.5097,129.6376,3000.0
2011-09-20 14:35:00,161.89,162.18,161.84,162.03,6200.0,129.4457,129.6776,129.4057,129.5576,6200.0
2011-09-20 14:40:00,162.04,162.16,161.76,161.77,4800.0,129.5656,129.6616,129.3418,129.3498,4800.0
2011-09-20 14:45:00,161.68,161.88,161.65,161.7,3900.0,129.2778,129.4377,129.2538,129.2938,3900.0
2011-09-20 14:50:00,161.7,161.72,161.44,161.72,3200.0,129.2938,129.3098,129.0859,129.3098,3200.0
2011-09-20 14:55:00,161.82,161.84,161.61,161.61,2400.0,129.3897,129.4057,129.2218,129.2218,2400.0
2011-09-20 15:00:00,161.52,161.72,161.32,161.32,4700.0,129.1499,129.3098,128.9899,128.9899,4700.0
2011-09-20 15:05:00,161.11,161.19,160.78,160.9,4600.0,128.822,128.886,128.5582,128.6541,4600.0
2011-09-20 15:10:00,160.84,161.27,160.8,160.99,6100.0,128.6061,128.95,128.5741,128.7261,6100.0
2011-09-20 15:15:00,160.92,161.01,160.73,160.73,2200.0,128.6701,128.7421,128.5182,128.5182,2200.0
2011-09-20 15:20:00,160.66,160.93,160.46,160.46,5000.0,128.4622,128.6781,128.3023,128.3023,5000.0
2011-09-20 15:25:00,160.59,160.88,160.41,160.79,13300.0,128.4062,128.6381,128.2623,128.5662,13300.0
2011-09-20 15:30:00,160.79,161.1,160.65,160.94,6100.0,128.5662,128.814,128.4542,128.6861,6100.0
2011-09-20 15:35:00,160.94,161.36,160.88,161.24,5200.0,128.6861,129.0219,128.6381,128.926,5200.0
2011-09-20 15:40:00,161.26,161.3,160.71,160.81,7200.0,128.942,128.9739,128.5022,128.5821,7200.0
2011-09-20 15:45:00,160.73,160.73,160.25,160.46,13800.0,128.5182,128.5182,128.1344,128.3023,13800.0
2011-09-20 15:50:00,160.48,160.92,160.37,160.77,13600.0,128.3183,128.6701,128.2303,128.5502,13600.0
2011-09-20 15:55:00,160.69,160.75,160.3,160.48,13800.0,128.4862,128.5342,128.1744,128.3183,13800.0
2011-09-21 09:30:00,160.09,160.74,160.09,160.67,8400.0,128.0064,128.5262,128.0064,128.4702,8400.0
2011-09-21 09:35:00,160.65,160.79,160.42,160.55,5400.0,128.4542,128.5662,128.2703,128.3743,5400.0
2011-09-21 09:40:00,160.6,160.6,159.6,159.88,6600.0,128.4142,128.4142,127.6146,127.8385,6600.0
2011-09-21 09:45:00,159.85,160.31,159.77,160.31,4800.0,127.8145,128.1823,127.7506,128.1823,4800.0
2011-09-21 09:50:00,159.89,159.92,159.42,159.92,1700.0,127.8465,127.8705,127.4707,127.8705,1700.0
2011-09-21 09:55:00,160.23,160.77,160.23,160.66,1300.0,128.1184,128.5502,128.1184,128.4622,1300.0
2011-09-21 10:00:00,160.8,161.32,160.52,160.79,4600.0,128.5741,128.9899,128.3503,128.5662,4600.0
2011-09-21 10:05:00,160.53,160.8,160.38,160.62,2200.0,128.3583,128.5741,128.2383,128.4302,2200.0
2011-09-21 10:10:00,160.54,160.54,159.88,159.88,2000.0,128.3663,128.3663,127.8385,127.8385,2000.0
2011-09-21 10:15:00,159.78,160.12,159.51,160.12,3300.0,127.7586,128.0304,127.5427,128.0304,3300.0
2011-09-21 10:20:00,159.96,160.32,159.61,160.04,3700.0,127.9025,128.1903,127.6226,127.9665,3700.0
2011-09-21 10:25:00,160.03,160.12,159.81,159.81,1600.0,127.9585,128.0304,127.7826,127.7826,1600.0
2011-09-21 10:30:00,160.07,160.24,159.58,159.77,2400.0,127.9904,128.1264,127.5986,127.7506,2400.0
2011-09-21 10:35:00,159.59,159.59,159.05,159.19,3600.0,127.6066,127.6066,127.1749,127.2868,3600.0
2011-09-21 10:40:00,159.38,159.69,159.38,159.48,3200.0,127.4387,127.6866,127.4387,127.5187,3200.0
2011-09-21 10:45:00,159.68,159.75,159.39,159.39,1600.0,127.6786,127.7346,127.4467,127.4467,1600.0
2011-09-21 10:50:00,159.21,159.21,158.79,158.9,3600.0,127.3028,127.3028,126.967,127.0549,3600.0
2011-09-21 10:55:00,158.75,158.88,158.53,158.72,4700.0,126.935,127.0389,126.7591,126.911,4700.0
2011-09-21 11:00:00,158.71,158.87,158.55,158.77,6800.0,126.903,127.0309,126.7751,126.951,6800.0
2011-09-21 11:05:00,158.71,158.83,158.47,158.56,8900.0,126.903,126.999,126.7111,126.7831,8900.0
2011-09-21 11:10:00,158.52,158.87,158.52,158.83,3000.0,126.7511,127.0309,126.7511,126.999,3000.0
2011-09-21 11:15:00,158.76,158.82,158.48,158.69,3900.0,126.943,126.991,126.7191,126.887,3900.0
2011-09-21 11:20:00,158.71,158.8,158.62,158.72,3800.0,126.903,126.975,126.831,126.911,3800.0
2011-09-21 11:25:00,158.62,159.09,158.61,159.09,2800.0,126.831,127.2068,126.823,127.2068,2800.0
2011-09-21 11:30:00,159.07,159.26,158.91,159.26,5200.0,127.1909,127.3428,127.0629,127.3428,5200.0
2011-09-21 11:35:00,159.24,159.84,159.24,159.84,4800.0,127.3268,127.8065,127.3268,127.8065,4800.0
2011-09-21 11:40:00,159.76,160.09,159.76,160.01,7200.0,127.7426,128.0064,127.7426,127.9425,7200.0
2011-09-21 11:45:00,160.1,160.35,160.03,160.16,4500.0,128.0144,128.2143,127.9585,128.0624,4500.0
2011-09-21 11:50:00,160.18,160.25,160.15,160.25,1400.0,128.0784,128.1344,128.0544,128.1344,1400.0
2011-09-21 11:55:00,160.18,160.25,160.0,160.05,3900.0,128.0784,128.1344,127.9345,127.9745,3900.0
2011-09-21 12:00:00,160.03,160.14,159.95,159.95,2900.0,127.9585,128.0464,127.8945,127.8945,2900.0
2011-09-21 12:05:00,160.0,160.0,159.65,159.65,2500.0,127.9345,127.9345,127.6546,127.6546,2500.0
2011-09-21 12:10:00,159.61,159.65,159.54,159.56,3300.0,127.6226,127.6546,127.5667,127.5827,3300.0
2011-09-21 12:15:00,159.59,159.83,159.59,159.82,4000.0,127.6066,127.7985,127.6066,127.7905,4000.0
2011-09-21 12:20:00,159.74,159.74,159.56,159.62,1800.0,127.7266,127.7266,127.5827,127.6306,1800.0
2011-09-21 12:25:00,159.62,159.63,158.8,158.8,11900.0,127.6306,127.6386,126.975,126.975,11900.0
2011-09-21 12:30:00,158.89,159.02,158.65,158.65,6900.0,127.0469,127.1509,126.855,126.855,6900.0
2011-09-21 12:35:00,158.82,159.42,158.78,159.25,3500.0,126.991,127.4707,126.959,127.3348,3500.0
2011-09-21 12:40:00,159.35,159.44,159.27,159.39,1900.0,127.4147,127.4867,127.3508,127.4467,1900.0
2011-09-21 12:45:00,159.33,159.48,158.83,158.88,2900.0,127.3988,127.5187,126.999,127.0389,2900.0
2011-09-21 12:50:00,158.76,158.86,158.42,158.54,15000.0,126.943,127.0229,126.6711,126.7671,15000.0
2011-09-21 12:55:00,158.63,158.9,158.54,158.9,2200.0,126.839,127.0549,126.7671,127.0549,2200.0
2011-09-21 13:00:00,158.95,159.1,158.78,158.94,5000.0,127.0949,127.2148,126.959,127.0869,5000.0
2011-09-21 13:05:00,158.97,159.31,158.97,159.24,1700.0,127.1109,127.3828,127.1109,127.3268,1700.0
2011-09-21 13:10:00,159.17,159.17,158.95,159.14,2100.0,127.2708,127.2708,127.0949,127.2468,2100.0
2011-09-21 13:15:00,159.21,159.39,158.83,158.83,1900.0,127.3028,127.4467,126.999,126.999,1900.0
2011-09-21 13:20:00,158.91,159.22,158.91,159.22,1300.0,127.0629,127.3108,127.0629,127.3108,1300.0
2011-09-21 13:25:00,159.23,159.25,158.92,159.01,2100.0,127.3188,127.3348,127.0709,127.1429,2100.0
2011-09-21 13:30:00,159.05,159.13,158.8,158.8,4900.0,127.1749,127.2388,126.975,126.975,4900.0
2011-09-21 13:35:00,158.96,159.04,158.83,158.92,2600.0,127.1029,127.1669,126.999,127.0709,2600.0
2011-09-21 13:40:00,158.93,159.16,158.93,158.97,1600.0,127.0789,127.2628,127.0789,127.1109,1600.0
2011-09-21 13:45:00,159.06,159.14,158.89,158.89,1900.0,127.1829,127.2468,127.0469,127.0469,1900.0
2011-09-21 13:50:00,158.91,159.03,158.88,158.92,4400.0,127.0629,127.1589,127.0389,127.0709,4400.0
2011-09-21 13:55:00,158.94,159.11,158.89,158.99,2600.0,127.0869,127.2228,127.0469,127.1269,2600.0
2011-09-21 14:00:00,158.91,159.12,158.8,158.97,6800.0,127.0629,127.2308,126.975,127.1109,6800.0
2011-09-21 14:05:00,159.06,159.32,159.03,159.14,5200.0,127.1829,127.3908,127.1589,127.2468,5200.0
2011-09-21 14:10:00,159.12,159.59,159.12,159.35,4600.0,127.2308,127.6066,127.2308,127.4147,4600.0
2011-09-21 14:15:00,159.3,159.87,159.3,159.49,2600.0,127.3748,127.8305,127.3748,127.5267,2600.0
2011-09-21 14:20:00,159.43,160.26,158.73,158.73,5900.0,127.4787,128.1424,126.919,126.919,5900.0
2011-09-21 14:25:00,158.9,158.9,157.86,158.59,15000.0,127.0549,127.0549,126.2234,126.8071,15000.0
2011-09-21 14:30:00,158.73,159.25,158.55,158.81,6300.0,126.919,127.3348,126.7751,126.983,6300.0
2011-09-21 14:35:00,158.65,158.65,157.31,157.84,9100.0,126.855,126.855,125.7836,126.2074,9100.0
2011-09-21 14:40:00,157.73,158.2,157.24,157.92,6800.0,126.1194,126.4952,125.7276,126.2713,6800.0
2011-09-21 14:45:00,157.82,158.42,157.72,158.36,6300.0,126.1914,126.6711,126.1114,126.6231,6300.0
2011-09-21 14:50:00,158.46,159.04,158.32,158.97,17600.0,126.7031,127.1669,126.5912,127.1109,17600.0
2011-09-21 14:55:00,158.88,158.95,158.47,158.47,9400.0,127.0389,127.0949,126.7111,126.7111,9400.0
2011-09-21 15:00:00,158.34,158.87,158.22,158.87,7000.0,126.6072,127.0309,126.5112,127.0309,7000.0
2011-09-21 15:05:00,159.05,159.31,158.72,159.23,11100.0,127.1749,127.3828,126.911,127.3188,11100.0
2011-09-21 15:10:00,159.14,159.65,159.14,159.25,5000.0,127.2468,127.6546,127.2468,127.3348,5000.0
2011-09-21 15:15:00,159.31,159.34,158.9,159.14,5200.0,127.3828,127.4067,127.0549,127.2468,5200.0
2011-09-21 15:20:00,159.28,159.47,158.76,158.87,18700.0,127.3588,127.5107,126.943,127.0309,18700.0
2011-09-21 15:25:00,158.87,159.09,158.76,158.9,18500.0,127.0309,127.2068,126.943,127.0549,18500.0
2011-09-21 15:30:00,159.02,159.08,158.16,158.21,6600.0,127.1509,127.1989,126.4632,126.5032,6600.0
2011-09-21 15:35:00,158.2,158.2,157.36,157.54,10800.0,126.4952,126.4952,125.8236,125.9675,10800.0
2011-09-21 15:40:00,157.54,157.54,156.99,157.43,9700.0,125.9675,125.9675,125.5277,125.8795,9700.0
2011-09-21 15:45:00,157.47,157.55,157.1,157.28,26800.0,125.9115,125.9755,125.6157,125.7596,26800.0
2011-09-21 15:50:00,157.28,157.3,156.98,157.1,36400.0,125.7596,125.7756,125.5197,125.6157,36400.0
2011-09-21 15:55:00,157.13,157.4,156.95,156.95,77500.0,125.6397,125.8555,125.4957,125.4957,77500.0
2011-09-22 09:30:00,152.25,152.62,151.71,152.56,12600.0,121.7376,122.0335,121.3059,121.9855,12600.0
2011-09-22 09:35:00,152.19,152.67,151.94,152.67,7400.0,121.6897,122.0735,121.4898,122.0735,7400.0
2011-09-22 09:40:00,152.59,152.99,152.32,152.32,8200.0,122.0095,122.3293,121.7936,121.7936,8200.0
2011-09-22 09:45:00,152.31,152.33,151.79,152.05,21000.0,121.7856,121.8016,121.3698,121.5777,21000.0
2011-09-22 09:50:00,152.06,153.0,152.02,152.99,14900.0,121.5857,122.3373,121.5537,122.3293,14900.0
2011-09-22 09:55:00,152.89,152.96,151.76,151.85,6800.0,122.2494,122.3054,121.3459,121.4178,6800.0
2011-09-22 10:00:00,152.06,153.42,152.06,153.3,8800.0,121.5857,122.6732,121.5857,122.5772,8800.0
2011-09-22 10:05:00,153.47,153.79,153.18,153.72,8800.0,122.7131,122.969,122.4813,122.913,8800.0
2011-09-22 10:10:00,153.78,153.93,153.5,153.7,3500.0,122.961,123.081,122.7371,122.8971,3500.0
2011-09-22 10:15:00,153.6,154.21,153.35,154.1,6600.0,122.8171,123.3048,122.6172,123.2169,6600.0
2011-09-22 10:20:00,154.1,155.28,154.1,154.94,11100.0,123.2169,124.1604,123.2169,123.8885,11100.0
2011-09-22 10:25:00,154.93,154.93,154.31,154.31,10000.0,123.8806,123.8806,123.3848,123.3848,10000.0
2011-09-22 10:30:00,154.12,154.56,153.87,154.36,8400.0,123.2329,123.5847,123.033,123.4248,8400.0
2011-09-22 10:35:00,154.31,154.34,153.65,153.65,5300.0,123.3848,123.4088,122.8571,122.8571,5300.0
2011-09-22 10:40:00,153.61,154.19,153.58,154.17,10000.0,122.8251,123.2889,122.8011,123.2729,10000.0
2011-09-22 10:45:00,154.36,154.61,154.24,154.38,8800.0,123.4248,123.6247,123.3288,123.4408,8800.0
2011-09-22 10:50:00,154.38,154.38,153.79,153.83,6900.0,123.4408,123.4408,122.969,123.001,6900.0
2011-09-22 10:55:00,153.76,154.02,153.36,153.36,8000.0,122.945,123.1529,122.6252,122.6252,8000.0
2011-09-22 11:00:00,153.54,154.1,153.54,153.66,5800.0,122.7691,123.2169,122.7691,122.8651,5800.0
2011-09-22 11:05:00,153.63,153.66,153.26,153.26,8200.0,122.8411,122.8651,122.5452,122.5452,8200.0
2011-09-22 11:10:00,153.4,153.64,153.28,153.39,5700.0,122.6572,122.8491,122.5612,122.6492,5700.0
2011-09-22 11:15:00,153.46,153.94,153.21,153.94,4400.0,122.7052,123.089,122.5053,123.089,4400.0
2011-09-22 11:20:00,153.86,153.96,153.76,153.82,6000.0,123.025,123.1049,122.945,122.993,6000.0
2011-09-22 11:25:00,153.96,153.96,153.43,153.44,12200.0,123.1049,123.1049,122.6812,122.6892,12200.0
2011-09-22 11:30:00,153.61,153.68,153.36,153.48,21200.0,122.8251,122.8811,122.6252,122.7211,21200.0
2011-09-22 11:35:00,153.58,153.58,153.3,153.38,7900.0,122.8011,122.8011,122.5772,122.6412,7900.0
2011-09-22 11:40:00,153.22,153.76,152.94,153.76,8600.0,122.5133,122.945,122.2894,122.945,8600.0
2011-09-22 11:45:00,153.64,153.73,153.5,153.52,6200.0,122.8491,122.921,122.7371,122.7531,6200.0
2011-09-22 11:50:00,153.57,153.7,153.25,153.34,12900.0,122.7931,122.8971,122.5372,122.6092,12900.0
2011-09-22 11:55:00,153.34,153.42,153.0,153.01,12300.0,122.6092,122.6732,122.3373,122.3453,12300.0
2011-09-22 12:00:00,152.99,153.06,152.24,152.25,11100.0,122.3293,122.3853,121.7297,121.7376,11100.0
2011-09-22 12:05:00,152.26,152.51,152.01,152.34,10200.0,121.7456,121.9455,121.5457,121.8096,10200.0
2011-09-22 12:10:00,152.29,152.92,152.29,152.77,5500.0,121.7696,122.2734,121.7696,122.1534,5500.0
2011-09-22 12:15:00,152.76,152.9,152.35,152.89,7500.0,122.1454,122.2574,121.8176,122.2494,7500.0
2011-09-22 12:20:00,152.89,152.95,152.36,152.86,7500.0,122.2494,122.2974,121.8256,122.2254,7500.0
2011-09-22 12:25:00,152.98,153.14,152.72,152.72,38000.0,122.3214,122.4493,122.1135,122.1135,38000.0
2011-09-22 12:30:00,152.81,152.98,152.64,152.69,4200.0,122.1854,122.3214,122.0495,122.0895,4200.0
2011-09-22 12:35:00,152.65,153.15,152.56,152.82,12800.0,122.0575,122.4573,121.9855,122.1934,12800.0
2011-09-22 12:40:00,152.76,152.94,152.52,152.52,9600.0,122.1454,122.2894,121.9535,121.9535,9600.0
2011-09-22 12:45:00,152.62,153.07,152.62,153.07,20000.0,122.0335,122.3933,122.0335,122.3933,20000.0
2011-09-22 12:50:00,153.24,153.4,153.01,153.25,7800.0,122.5292,122.6572,122.3453,122.5372,7800.0
2011-09-22 12:55:00,153.25,153.29,152.91,153.19,8800.0,122.5372,122.5692,122.2654,122.4893,8800.0
2011-09-22 13:00:00,153.34,153.37,153.03,153.25,5600.0,122.6092,122.6332,122.3613,122.5372,5600.0
2011-09-22 13:05:00,153.11,153.28,152.8,152.8,4000.0,122.4253,122.5612,122.1774,122.1774,4000.0
2011-09-22 13:10:00,152.85,153.16,152.68,153.16,5700.0,122.2174,122.4653,122.0815,122.4653,5700.0
2011-09-22 13:15:00,153.1,153.14,152.88,153.14,4500.0,122.4173,122.4493,122.2414,122.4493,4500.0
2011-09-22 13:20:00,153.09,153.17,152.85,153.0,12700.0,122.4093,122.4733,122.2174,122.3373,12700.0
2011-09-22 13:25:00,153.0,153.55,153.0,153.4,12600.0,122.3373,122.7771,122.3373,122.6572,12600.0
2011-09-22 13:30:00,153.35,153.51,153.24,153.39,17000.0,122.6172,122.7451,122.5292,122.6492,17000.0
2011-09-22 13:35:00,153.39,153.47,153.1,153.24,11100.0,122.6492,122.7131,122.4173,122.5292,11100.0
2011-09-22 13:40:00,153.29,153.65,153.23,153.23,4700.0,122.5692,122.8571,122.5212,122.5212,4700.0
2011-09-22 13:45:00,153.25,153.36,153.05,153.28,15300.0,122.5372,122.6252,122.3773,122.5612,15300.0
2011-09-22 13:50:00,153.22,153.29,152.97,152.97,8100.0,122.5133,122.5692,122.3134,122.3134,8100.0
2011-09-22 13:55:00,153.0,153.17,152.49,152.53,15700.0,122.3373,122.4733,121.9296,121.9615,15700.0
2011-09-22 14:00:00,152.45,152.61,152.24,152.57,12500.0,121.8976,122.0255,121.7297,121.9935,12500.0
2011-09-22 14:05:00,152.5,153.14,152.42,153.14,14000.0,121.9375,122.4493,121.8736,122.4493,14000.0
2011-09-22 14:10:00,153.05,153.61,152.98,153.61,10800.0,122.3773,122.8251,122.3214,122.8251,10800.0
2011-09-22 14:15:00,153.61,153.67,153.13,153.28,24800.0,122.8251,122.8731,122.4413,122.5612,24800.0
2011-09-22 14:20:00,153.44,154.77,153.36,154.55,66000.0,122.6892,123.7526,122.6252,123.5767,66000.0
2011-09-22 14:25:00,154.51,154.99,154.0,154.51,26200.0,123.5447,123.9285,123.1369,123.5447,26200.0
2011-09-22 14:30:00,154.4,154.59,153.9,154.24,15000.0,123.4568,123.6087,123.057,123.3288,15000.0
2011-09-22 14:35:00,154.22,154.54,154.2,154.42,35200.0,123.3128,123.5687,123.2969,123.4728,35200.0
2011-09-22 14:40:00,154.29,154.91,154.15,154.43,20700.0,123.3688,123.8646,123.2569,123.4808,20700.0
2011-09-22 14:45:00,154.47,154.7,154.03,154.52,20000.0,123.5127,123.6966,123.1609,123.5527,20000.0
2011-09-22 14:50:00,154.51,154.65,154.41,154.59,16100.0,123.5447,123.6567,123.4648,123.6087,16100.0
2011-09-22 14:55:00,154.6,154.78,154.42,154.53,12200.0,123.6167,123.7606,123.4728,123.5607,12200.0
2011-09-22 15:00:00,154.33,154.33,153.81,153.88,13900.0,123.4008,123.4008,122.985,123.041,13900.0
2011-09-22 15:05:00,153.81,154.05,153.78,154.04,12100.0,122.985,123.1769,122.961,123.1689,12100.0
2011-09-22 15:10:00,153.92,154.1,153.59,153.79,15200.0,123.073,123.2169,122.8091,122.969,15200.0
2011-09-22 15:15:00,153.79,154.09,153.51,153.67,23600.0,122.969,123.2089,122.7451,122.8731,23600.0
2011-09-22 15:20:00,153.62,153.62,153.17,153.23,37300.0,122.8331,122.8331,122.4733,122.5212,37300.0
2011-09-22 15:25:00,153.2,153.83,153.12,153.62,12200.0,122.4973,123.001,122.4333,122.8331,12200.0
2011-09-22 15:30:00,153.71,154.51,153.67,154.08,13200.0,122.9051,123.5447,122.8731,123.2009,13200.0
2011-09-22 15:35:00,154.07,154.41,153.43,154.41,22200.0,123.1929,123.4648,122.6812,123.4648,22200.0
2011-09-22 15:40:00,154.5,154.98,154.08,154.12,33000.0,123.5367,123.9205,123.2009,123.2329,33000.0
2011-09-22 15:45:00,153.98,154.74,153.75,154.5,45900.0,123.1209,123.7286,122.937,123.5367,45900.0
2011-09-22 15:50:00,154.51,154.71,154.3,154.47,53500.0,123.5447,123.7046,123.3768,123.5127,53500.0
2011-09-22 15:55:00,154.5,154.95,154.35,154.53,50100.0,123.5367,123.8965,123.4168,123.5607,50100.0
2011-09-23 09:30:00,153.64,154.47,153.3,154.47,9100.0,122.8491,123.5127,122.5772,123.5127,9100.0
2011-09-23 09:35:00,154.83,155.13,153.87,153.87,3500.0,123.8006,124.0405,123.033,123.033,3500.0
2011-09-23 09:40:00,153.83,154.17,153.09,153.34,17400.0,123.001,123.2729,122.4093,122.6092,17400.0
2011-09-23 09:45:00,153.35,154.3,153.34,153.72,7800.0,122.6172,123.3768,122.6092,122.913,7800.0
2011-09-23 09:50:00,153.77,154.63,153.51,154.63,10200.0,122.953,123.6407,122.7451,123.6407,10200.0
2011-09-23 09:55:00,154.83,155.49,154.83,154.87,5200.0,123.8006,124.3283,123.8006,123.8326,5200.0
2011-09-23 10:00:00,154.85,155.09,154.44,154.62,12600.0,123.8166,124.0085,123.4888,123.6327,12600.0
2011-09-23 10:05:00,154.58,154.61,153.83,154.41,5700.0,123.6007,123.6247,123.001,123.4648,5700.0
2011-09-23 10:10:00,154.54,154.7,153.53,153.81,4100.0,123.5687,123.6966,122.7611,122.985,4100.0
2011-09-23 10:15:00,154.0,154.09,153.17,153.17,5400.0,123.1369,123.2089,122.4733,122.4733,5400.0
2011-09-23 10:20:00,153.35,153.35,152.96,153.09,3900.0,122.6172,122.6172,122.3054,122.4093,3900.0
2011-09-23 10:25:00,153.17,153.95,153.17,153.8,9000.0,122.4733,123.097,122.4733,122.977,9000.0
2011-09-23 10:30:00,153.8,154.06,153.41,153.47,18700.0,122.977,123.1849,122.6652,122.7131,18700.0
2011-09-23 10:35:00,153.47,154.01,153.43,153.91,4700.0,122.7131,123.1449,122.6812,123.065,4700.0
2011-09-23 10:40:00,153.93,153.98,153.35,153.72,2000.0,123.081,123.1209,122.6172,122.913,2000.0
2011-09-23 10:45:00,153.94,154.18,153.84,154.0,10400.0,123.089,123.2809,123.009,123.1369,10400.0
2011-09-23 10:50:00,154.07,154.19,153.73,153.73,10000.0,123.1929,123.2889,122.921,122.921,10000.0
2011-09-23 10:55:00,153.74,153.93,153.63,153.66,4700.0,122.929,123.081,122.8411,122.8651,4700.0
2011-09-23 11:00:00,153.7,153.93,153.62,153.62,3400.0,122.8971,123.081,122.8331,122.8331,3400.0
2011-09-23 11:05:00,153.77,154.3,153.77,154.14,7700.0,122.953,123.3768,122.953,123.2489,7700.0
2011-09-23 11:10:00,154.14,154.26,153.92,153.92,5200.0,123.2489,123.3448,123.073,123.073,5200.0
2011-09-23 11:15:00,153.93,154.34,153.85,154.34,3600.0,123.081,123.4088,123.017,123.4088,3600.0
2011-09-23 11:20:00,154.35,154.58,154.34,154.52,2800.0,123.4168,123.6007,123.4088,123.5527,2800.0
2011-09-23 11:25:00,154.32,154.46,154.19,154.38,1400.0,123.3928,123.5047,123.2889,123.4408,1400.0
2011-09-23 11:30:00,154.4,154.4,153.97,154.04,3000.0,123.4568,123.4568,123.1129,123.1689,3000.0
2011-09-23 11:35:00,153.97,153.97,153.42,153.5,4100.0,123.1129,123.1129,122.6732,122.7371,4100.0
2011-09-23 11:40:00,153.58,153.86,153.58,153.7,2400.0,122.8011,123.025,122.8011,122.8971,2400.0
2011-09-23 11:45:00,153.68,154.0,153.67,153.88,4300.0,122.8811,123.1369,122.8731,123.041,4300.0
2011-09-23 11:50:00,153.78,153.85,153.58,153.74,5900.0,122.961,123.017,122.8011,122.929,5900.0
2011-09-23 11:55:00,153.74,153.74,153.28,153.61,7300.0,122.929,122.929,122.5612,122.8251,7300.0
2011-09-23 12:00:00,153.69,153.87,153.3,153.42,4400.0,122.8891,123.033,122.5772,122.6732,4400.0
2011-09-23 12:05:00,153.42,153.8,153.34,153.79,12700.0,122.6732,122.977,122.6092,122.969,12700.0
2011-09-23 12:10:00,153.71,153.71,153.61,153.63,1000.0,122.9051,122.9051,122.8251,122.8411,1000.0
2011-09-23 12:15:00,153.64,154.0,153.63,154.0,3800.0,122.8491,123.1369,122.8411,123.1369,3800.0
2011-09-23 12:20:00,153.94,153.94,153.64,153.64,1900.0,123.089,123.089,122.8491,122.8491,1900.0
2011-09-23 12:25:00,153.59,153.59,153.04,153.26,3600.0,122.8091,122.8091,122.3693,122.5452,3600.0
2011-09-23 12:30:00,153.25,153.41,153.15,153.36,2500.0,122.5372,122.6652,122.4573,122.6252,2500.0
2011-09-23 12:35:00,153.36,153.51,153.28,153.48,12200.0,122.6252,122.7451,122.5612,122.7211,12200.0
2011-09-23 12:40:00,153.48,153.48,153.2,153.31,8600.0,122.7211,122.7211,122.4973,122.5852,8600.0
2011-09-23 12:45:00,153.32,154.19,153.3,154.06,14600.0,122.5932,123.2889,122.5772,123.1849,14600.0
2011-09-23 12:50:00,154.08,154.28,153.9,153.9,10700.0,123.2009,123.3608,123.057,123.057,10700.0
2011-09-23 12:55:00,153.85,153.9,153.6,153.67,7000.0,123.017,123.057,122.8171,122.8731,7000.0
2011-09-23 13:00:00,153.76,154.16,153.64,154.12,2900.0,122.945,123.2649,122.8491,123.2329,2900.0
2011-09-23 13:05:00,154.07,154.1,153.44,153.62,4500.0,123.1929,123.2169,122.6892,122.8331,4500.0
2011-09-23 13:10:00,153.6,153.97,153.6,153.96,2500.0,122.8171,123.1129,122.8171,123.1049,2500.0
2011-09-23 13:15:00,153.81,153.94,153.69,153.78,2800.0,122.985,123.089,122.8891,122.961,2800.0
2011-09-23 13:20:00,153.78,154.08,153.78,154.08,3300.0,122.961,123.2009,122.961,123.2009,3300.0
2011-09-23 13:25:00,154.04,154.33,153.99,154.02,2900.0,123.1689,123.4008,123.1289,123.1529,2900.0
2011-09-23 13:30:00,154.01,154.69,153.91,154.09,9600.0,123.1449,123.6887,123.065,123.2089,9600.0
2011-09-23 13:35:00,154.38,154.38,154.29,154.34,700.0,123.4408,123.4408,123.3688,123.4088,700.0
2011-09-23 13:40:00,154.33,154.56,154.21,154.5,5300.0,123.4008,123.5847,123.3048,123.5367,5300.0
2011-09-23 13:45:00,154.5,154.63,154.28,154.4,11600.0,123.5367,123.6407,123.3608,123.4568,11600.0
2011-09-23 13:50:00,154.5,154.56,154.31,154.31,2600.0,123.5367,123.5847,123.3848,123.3848,2600.0
2011-09-23 13:55:00,154.42,154.56,154.34,154.41,2000.0,123.4728,123.5847,123.4088,123.4648,2000.0
2011-09-23 14:00:00,154.51,154.64,154.37,154.37,7700.0,123.5447,123.6487,123.4328,123.4328,7700.0
2011-09-23 14:05:00,154.15,154.18,153.95,154.18,2800.0,123.2569,123.2809,123.097,123.2809,2800.0
2011-09-23 14:10:00,154.03,154.06,153.78,153.78,4300.0,123.1609,123.1849,122.961,122.961,4300.0
2011-09-23 14:15:00,153.78,154.07,153.65,153.78,10800.0,122.961,123.1929,122.8571,122.961,10800.0
2011-09-23 14:20:00,153.86,153.88,153.41,153.45,11000.0,123.025,123.041,122.6652,122.6972,11000.0
2011-09-23 14:25:00,153.43,153.73,153.31,153.43,5200.0,122.6812,122.921,122.5852,122.6812,5200.0
2011-09-23 14:30:00,153.5,153.92,153.5,153.74,9800.0,122.7371,123.073,122.7371,122.929,9800.0
2011-09-23 14:35:00,153.63,153.99,153.56,153.97,2500.0,122.8411,123.1289,122.7851,123.1129,2500.0
2011-09-23 14:40:00,154.08,154.11,153.77,153.84,4000.0,123.2009,123.2249,122.953,123.009,4000.0
2011-09-23 14:45:00,153.89,153.91,153.53,153.53,6800.0,123.049,123.065,122.7611,122.7611,6800.0
2011-09-23 14:50:00,153.51,153.82,153.44,153.82,3000.0,122.7451,122.993,122.6892,122.993,3000.0
2011-09-23 14:55:00,153.83,153.98,153.46,153.46,5500.0,123.001,123.1209,122.7052,122.7052,5500.0
2011-09-23 15:00:00,153.46,154.02,153.46,153.77,4400.0,122.7052,123.1529,122.7052,122.953,4400.0
2011-09-23 15:05:00,153.77,153.87,153.34,153.72,7700.0,122.953,123.033,122.6092,122.913,7700.0
2011-09-23 15:10:00,153.58,154.21,153.5,154.0,3800.0,122.8011,123.3048,122.7371,123.1369,3800.0
2011-09-23 15:15:00,154.12,154.27,153.8,153.92,4000.0,123.2329,123.3528,122.977,123.073,4000.0
2011-09-23 15:20:00,153.9,154.35,153.9,154.08,6400.0,123.057,123.4168,123.057,123.2009,6400.0
2011-09-23 15:25:00,154.18,154.51,154.11,154.5,4200.0,123.2809,123.5447,123.2249,123.5367,4200.0
2011-09-23 15:30:00,154.51,154.52,154.15,154.24,6600.0,123.5447,123.5527,123.2569,123.3288,6600.0
2011-09-23 15:35:00,154.26,154.67,154.18,154.41,7000.0,123.3448,123.6727,123.2809,123.4648,7000.0
2011-09-23 15:40:00,154.57,154.59,154.13,154.16,10700.0,123.5927,123.6087,123.2409,123.2649,10700.0
2011-09-23 15:45:00,154.06,154.31,154.01,154.16,10000.0,123.1849,123.3848,123.1449,123.2649,10000.0
2011-09-23 15:50:00,154.02,154.13,153.81,153.93,19100.0,123.1529,123.2409,122.985,123.081,19100.0
2011-09-23 15:55:00,153.98,154.33,153.97,154.3,22100.0,123.1209,123.4008,123.1129,123.3768,22100.0
2011-09-26 09:30:00,154.94,155.31,154.44,154.44,15100.0,123.8885,124.1844,123.4888,123.4888,15100.0
2011-09-26 09:35:00,154.44,154.85,154.25,154.41,4400.0,123.4888,123.8166,123.3368,123.4648,4400.0
2011-09-26 09:40:00,154.12,154.18,153.93,154.11,3800.0,123.2329,123.2809,123.081,123.2249,3800.0
2011-09-26 09:45:00,153.96,154.2,153.44,154.08,6400.0,123.1049,123.2969,122.6892,123.2009,6400.0
2011-09-26 09:50:00,154.2,154.41,153.7,154.23,3800.0,123.2969,123.4648,122.8971,123.3208,3800.0
2011-09-26 09:55:00,154.26,154.49,154.08,154.17,5900.0,123.3448,123.5287,123.2009,123.2729,5900.0
2011-09-26 10:00:00,154.17,154.47,153.81,154.3,3500.0,123.2729,123.5127,122.985,123.3768,3500.0
2011-09-26 10:05:00,154.45,154.46,153.68,153.93,4400.0,123.4967,123.5047,122.8811,123.081,4400.0
2011-09-26 10:10:00,153.93,153.93,153.51,153.82,8200.0,123.081,123.081,122.7451,122.993,8200.0
2011-09-26 10:15:00,153.69,153.71,153.2,153.66,6400.0,122.8891,122.9051,122.4973,122.8651,6400.0
2011-09-26 10:20:00,153.55,154.1,153.37,154.1,1600.0,122.7771,123.2169,122.6332,123.2169,1600.0
2011-09-26 10:25:00,154.15,154.27,153.88,154.27,1700.0,123.2569,123.3528,123.041,123.3528,1700.0
2011-09-26 10:30:00,154.36,154.36,153.55,153.56,5500.0,123.4248,123.4248,122.7771,122.7851,5500.0
2011-09-26 10:35:00,153.53,153.57,153.03,153.28,2900.0,122.7611,122.7931,122.3613,122.5612,2900.0
2011-09-26 10:40:00,153.08,154.39,153.08,154.32,4100.0,122.4013,123.4488,122.4013,123.3928,4100.0
2011-09-26 10:45:00,154.19,154.47,153.8,153.8,2600.0,123.2889,123.5127,122.977,122.977,2600.0
2011-09-26 10:50:00,153.92,155.01,153.92,154.96,2700.0,123.073,123.9445,123.073,123.9045,2700.0
2011-09-26 10:55:00,154.79,154.98,154.76,154.91,2200.0,123.7686,123.9205,123.7446,123.8646,2200.0
2011-09-26 11:00:00,155.1,155.18,154.87,155.11,3700.0,124.0165,124.0804,123.8326,124.0245,3700.0
2011-09-26 11:05:00,155.12,155.71,155.12,155.51,4200.0,124.0325,124.5042,124.0325,124.3443,4200.0
2011-09-26 11:10:00,155.62,155.68,155.48,155.68,2800.0,124.4323,124.4802,124.3203,124.4802,2800.0
2011-09-26 11:15:00,155.63,155.95,155.5,155.82,4100.0,124.4403,124.6961,124.3363,124.5922,4100.0
2011-09-26 11:20:00,155.75,156.08,155.75,156.08,2400.0,124.5362,124.8001,124.5362,124.8001,2400.0
2011-09-26 11:25:00,156.16,156.23,155.85,156.16,3100.0,124.864,124.92,124.6162,124.864,3100.0
2011-09-26 11:30:00,156.09,156.09,155.41,155.52,11800.0,124.8081,124.8081,124.2644,124.3523,11800.0
2011-09-26 11:35:00,155.9,155.91,155.43,155.89,4500.0,124.6562,124.6642,124.2803,124.6482,4500.0
2011-09-26 11:40:00,155.82,156.62,155.82,156.42,6900.0,124.5922,125.2319,124.5922,125.0719,6900.0
2011-09-26 11:45:00,156.5,156.71,156.28,156.63,3300.0,125.1359,125.3038,124.96,125.2399,3300.0
2011-09-26 11:50:00,156.74,156.88,155.83,156.39,8500.0,125.3278,125.4398,124.6002,125.048,8500.0
2011-09-26 11:55:00,156.54,156.69,156.25,156.68,3600.0,125.1679,125.2878,124.936,125.2798,3600.0
2011-09-26 12:00:00,156.71,156.71,156.21,156.34,2100.0,125.3038,125.3038,124.904,125.008,2100.0
2011-09-26 12:05:00,156.31,156.45,156.16,156.25,1900.0,124.984,125.0959,124.864,124.936,1900.0
2011-09-26 12:10:00,156.13,156.38,155.97,156.3,4500.0,124.8401,125.04,124.7121,124.976,4500.0
2011-09-26 12:15:00,156.28,156.36,155.98,156.36,3200.0,124.96,125.024,124.7201,125.024,3200.0
2011-09-26 12:20:00,156.33,156.66,156.09,156.18,3300.0,125.0,125.2638,124.8081,124.88,3300.0
2011-09-26 12:25:00,156.2,156.55,156.11,156.41,2600.0,124.896,125.1759,124.8241,125.0639,2600.0
2011-09-26 12:30:00,156.46,156.58,156.23,156.53,3200.0,125.1039,125.1999,124.92,125.1599,3200.0
2011-09-26 12:35:00,156.41,156.56,156.31,156.31,2100.0,125.0639,125.1839,124.984,124.984,2100.0
2011-09-26 12:40:00,156.31,156.34,155.77,155.94,5800.0,124.984,125.008,124.5522,124.6881,5800.0
2011-09-26 12:45:00,155.87,155.88,155.63,155.64,2500.0,124.6322,124.6402,124.4403,124.4483,2500.0
2011-09-26 12:50:00,155.65,155.72,155.65,155.66,2700.0,124.4563,124.5122,124.4563,124.4643,2700.0
2011-09-26 12:55:00,155.55,156.04,155.38,155.93,3100.0,124.3763,124.7681,124.2404,124.6801,3100.0
2011-09-26 13:00:00,155.94,155.94,155.3,155.54,3100.0,124.6881,124.6881,124.1764,124.3683,3100.0
2011-09-26 13:05:00,155.51,155.76,155.35,155.69,4700.0,124.3443,124.5442,124.2164,124.4882,4700.0
2011-09-26 13:10:00,155.59,155.59,155.13,155.14,4100.0,124.4083,124.4083,124.0405,124.0485,4100.0
2011-09-26 13:15:00,155.25,155.45,155.15,155.28,2000.0,124.1364,124.2963,124.0565,124.1604,2000.0
2011-09-26 13:20:00,155.46,155.76,155.46,155.56,3600.0,124.3043,124.5442,124.3043,124.3843,3600.0
2011-09-26 13:25:00,155.59,155.96,155.59,155.69,2000.0,124.4083,124.7041,124.4083,124.4882,2000.0
2011-09-26 13:30:00,155.52,156.27,155.52,155.97,3000.0,124.3523,124.952,124.3523,124.7121,3000.0
2011-09-26 13:35:00,155.56,155.74,155.32,155.65,3500.0,124.3843,124.5282,124.1924,124.4563,3500.0
2011-09-26 13:40:00,155.8,155.8,155.32,155.4,7100.0,124.5762,124.5762,124.1924,124.2564,7100.0
2011-09-26 13:45:00,155.43,155.96,155.3,155.69,5300.0,124.2803,124.7041,124.1764,124.4882,5300.0
2011-09-26 13:50:00,155.69,156.15,155.65,156.03,3500.0,124.4882,124.8561,124.4563,124.7601,3500.0
2011-09-26 13:55:00,156.07,156.26,155.94,155.98,3800.0,124.7921,124.944,124.6881,124.7201,3800.0
2011-09-26 14:00:00,155.98,156.97,155.98,156.87,13300.0,124.7201,125.5117,124.7201,125.4318,13300.0
2011-09-26 14:05:00,156.76,157.02,156.2,156.29,11100.0,125.3438,125.5517,124.896,124.968,11100.0
2011-09-26 14:10:00,156.35,156.56,156.18,156.29,3600.0,125.016,125.1839,124.88,124.968,3600.0
2011-09-26 14:15:00,156.27,156.59,156.13,156.27,5400.0,124.952,125.2079,124.8401,124.952,5400.0
2011-09-26 14:20:00,156.18,156.91,156.03,156.4,7800.0,124.88,125.4637,124.7601,125.056,7800.0
2011-09-26 14:25:00,156.49,156.59,156.41,156.53,4000.0,125.1279,125.2079,125.0639,125.1599,4000.0
2011-09-26 14:30:00,156.55,157.09,156.34,157.05,5600.0,125.1759,125.6077,125.008,125.5757,5600.0
2011-09-26 14:35:00,157.01,157.17,156.87,157.02,6100.0,125.5437,125.6716,125.4318,125.5517,6100.0
2011-09-26 14:40:00,157.05,157.31,156.95,157.06,5000.0,125.5757,125.7836,125.4957,125.5837,5000.0
2011-09-26 14:45:00,157.1,157.14,156.35,156.49,12400.0,125.6157,125.6476,125.016,125.1279,12400.0
2011-09-26 14:50:00,156.55,156.68,156.29,156.29,12000.0,125.1759,125.2798,124.968,124.968,12000.0
2011-09-26 14:55:00,156.44,157.01,156.42,156.99,7700.0,125.0879,125.5437,125.0719,125.5277,7700.0
2011-09-26 15:00:00,157.04,157.47,157.04,157.39,9000.0,125.5677,125.9115,125.5677,125.8475,9000.0
2011-09-26 15:05:00,157.33,157.35,157.04,157.09,5900.0,125.7996,125.8156,125.5677,125.6077,5900.0
2011-09-26 15:10:00,157.12,157.33,157.0,157.33,7300.0,125.6317,125.7996,125.5357,125.7996,7300.0
2011-09-26 15:15:00,157.4,157.53,157.2,157.53,17000.0,125.8555,125.9595,125.6956,125.9595,17000.0
2011-09-26 15:20:00,157.53,157.99,157.52,157.93,10800.0,125.9595,126.3273,125.9515,126.2793,10800.0
2011-09-26 15:25:00,157.9,158.06,157.63,158.02,7000.0,126.2553,126.3833,126.0394,126.3513,7000.0
2011-09-26 15:30:00,157.91,157.99,157.83,157.89,10400.0,126.2633,126.3273,126.1994,126.2473,10400.0
2011-09-26 15:35:00,157.89,158.24,157.84,158.22,11600.0,126.2473,126.5272,126.2074,126.5112,11600.0
2011-09-26 15:40:00,158.2,158.29,157.96,158.24,7500.0,126.4952,126.5672,126.3033,126.5272,7500.0
2011-09-26 15:45:00,158.27,158.28,158.0,158.18,21000.0,126.5512,126.5592,126.3353,126.4792,21000.0
2011-09-26 15:50:00,158.11,158.33,157.82,158.25,31600.0,126.4232,126.5992,126.1914,126.5352,31600.0
2011-09-26 15:55:00,158.3,158.45,158.08,158.13,78100.0,126.5752,126.6951,126.3993,126.4392,78100.0
2011-09-27 09:30:00,162.51,162.98,159.48,161.85,12600.0,129.9414,130.3173,127.5187,129.4137,12600.0
2011-09-27 09:35:00,162.08,162.7,162.04,162.7,4000.0,129.5976,130.0934,129.5656,130.0934,4000.0
2011-09-27 09:40:00,162.66,162.8,162.33,162.52,9800.0,130.0614,130.1733,129.7975,129.9494,9800.0
2011-09-27 09:45:00,162.58,162.58,161.5,161.86,21800.0,129.9974,129.9974,129.1339,129.4217,21800.0
2011-09-27 09:50:00,161.87,162.07,161.55,161.79,22400.0,129.4297,129.5896,129.1738,129.3657,22400.0
2011-09-27 09:55:00,161.79,161.93,161.48,161.8,5100.0,129.3657,129.4777,129.1179,129.3737,5100.0
2011-09-27 10:00:00,161.62,162.0,161.09,161.09,9800.0,129.2298,129.5337,128.806,128.806,9800.0
2011-09-27 10:05:00,161.09,161.27,160.9,160.9,10200.0,128.806,128.95,128.6541,128.6541,10200.0
2011-09-27 10:10:00,160.94,161.54,160.43,160.56,14500.0,128.6861,129.1658,128.2783,128.3822,14500.0
2011-09-27 10:15:00,160.77,160.94,160.13,160.34,8500.0,128.5502,128.6861,128.0384,128.2063,8500.0
2011-09-27 10:20:00,160.34,160.66,160.16,160.66,4700.0,128.2063,128.4622,128.0624,128.4622,4700.0
2011-09-27 10:25:00,160.72,161.28,160.71,161.19,2000.0,128.5102,128.958,128.5022,128.886,2000.0
2011-09-27 10:30:00,161.29,161.5,161.05,161.05,2700.0,128.9659,129.1339,128.774,128.774,2700.0
2011-09-27 10:35:00,161.21,161.44,160.95,160.95,4600.0,128.902,129.0859,128.6941,128.6941,4600.0
2011-09-27 10:40:00,161.06,161.45,161.05,161.37,6400.0,128.782,129.0939,128.774,129.0299,6400.0
2011-09-27 10:45:00,161.35,162.01,161.35,162.0,7500.0,129.0139,129.5417,129.0139,129.5337,7500.0
2011-09-27 10:50:00,161.94,162.28,161.81,161.96,16300.0,129.4857,129.7575,129.3817,129.5017,16300.0
2011-09-27 10:55:00,161.97,162.68,161.93,162.52,10300.0,129.5097,130.0774,129.4777,129.9494,10300.0
2011-09-27 11:00:00,162.55,162.55,162.0,162.05,6900.0,129.9734,129.9734,129.5337,129.5736,6900.0
2011-09-27 11:05:00,162.05,162.14,161.57,161.64,14300.0,129.5736,129.6456,129.1898,129.2458,14300.0
2011-09-27 11:10:00,161.61,161.66,161.16,161.34,16900.0,129.2218,129.2618,128.862,129.0059,16900.0
2011-09-27 11:15:00,161.4,161.6,161.21,161.4,9600.0,129.0539,129.2138,128.902,129.0539,9600.0
2011-09-27 11:20:00,161.49,161.56,161.04,161.19,16700.0,129.1259,129.1818,128.766,128.886,16700.0
2011-09-27 11:25:00,161.18,161.4,161.02,161.09,14600.0,128.878,129.0539,128.7501,128.806,14600.0
2011-09-27 11:30:00,161.2,161.51,161.02,161.51,6100.0,128.894,129.1419,128.7501,129.1419,6100.0
2011-09-27 11:35:00,161.51,161.86,161.45,161.7,4500.0,129.1419,129.4217,129.0939,129.2938,4500.0
2011-09-27 11:40:00,161.63,161.77,161.4,161.4,6100.0,129.2378,129.3498,129.0539,129.0539,6100.0
2011-09-27 11:45:00,161.3,161.36,161.06,161.07,4700.0,128.9739,129.0219,128.782,128.79,4700.0
2011-09-27 11:50:00,160.97,161.25,160.93,161.23,5300.0,128.7101,128.934,128.6781,128.918,5300.0
2011-09-27 11:55:00,161.21,161.52,161.17,161.2,3900.0,128.902,129.1499,128.87,128.894,3900.0
2011-09-27 12:00:00,161.21,161.58,161.21,161.58,3300.0,128.902,129.1978,128.902,129.1978,3300.0
2011-09-27 12:05:00,161.47,161.85,161.42,161.85,2900.0,129.1099,129.4137,129.0699,129.4137,2900.0
2011-09-27 12:10:00,161.72,162.12,161.72,162.11,2100.0,129.3098,129.6296,129.3098,129.6216,2100.0
2011-09-27 12:15:00,162.13,162.13,161.87,162.05,3600.0,129.6376,129.6376,129.4297,129.5736,3600.0
2011-09-27 12:20:00,162.06,162.1,161.69,161.69,6000.0,129.5816,129.6136,129.2858,129.2858,6000.0
2011-09-27 12:25:00,161.64,161.84,161.51,161.56,9600.0,129.2458,129.4057,129.1419,129.1818,9600.0
2011-09-27 12:30:00,161.46,161.46,160.88,160.89,6100.0,129.1019,129.1019,128.6381,128.6461,6100.0
2011-09-27 12:35:00,160.96,161.21,160.85,161.08,3200.0,128.7021,128.902,128.6141,128.798,3200.0
2011-09-27 12:40:00,160.99,161.08,160.85,160.88,3500.0,128.7261,128.798,128.6141,128.6381,3500.0
2011-09-27 12:45:00,160.85,161.19,160.85,161.19,4700.0,128.6141,128.886,128.6141,128.886,4700.0
2011-09-27 12:50:00,161.15,161.29,161.02,161.15,9700.0,128.854,128.9659,128.7501,128.854,9700.0
2011-09-27 12:55:00,161.17,161.23,160.76,160.85,12500.0,128.87,128.918,128.5422,128.6141,12500.0
2011-09-27 13:00:00,160.91,161.09,160.69,160.98,7200.0,128.6621,128.806,128.4862,128.7181,7200.0
2011-09-27 13:05:00,160.85,161.01,160.77,160.85,8000.0,128.6141,128.7421,128.5502,128.6141,8000.0
2011-09-27 13:10:00,160.93,160.98,160.67,160.84,4700.0,128.6781,128.7181,128.4702,128.6061,4700.0
2011-09-27 13:15:00,160.85,161.1,160.71,161.09,5100.0,128.6141,128.814,128.5022,128.806,5100.0
2011-09-27 13:20:00,161.06,161.11,160.78,160.99,3600.0,128.782,128.822,128.5582,128.7261,3600.0
2011-09-27 13:25:00,161.01,161.3,161.01,161.3,4900.0,128.7421,128.9739,128.7421,128.9739,4900.0
2011-09-27 13:30:00,161.3,161.37,160.85,160.85,10300.0,128.9739,129.0299,128.6141,128.6141,10300.0
2011-09-27 13:35:00,160.92,161.2,160.73,161.18,6200.0,128.6701,128.894,128.5182,128.878,6200.0
2011-09-27 13:40:00,161.14,161.29,161.06,161.08,3300.0,128.846,128.9659,128.782,128.798,3300.0
2011-09-27 13:45:00,161.14,161.64,161.09,161.42,4300.0,128.846,129.2458,128.806,129.0699,4300.0
2011-09-27 13:50:00,161.5,161.59,161.33,161.37,7100.0,129.1339,129.2058,128.9979,129.0299,7100.0
2011-09-27 13:55:00,161.35,161.47,161.27,161.34,4500.0,129.0139,129.1099,128.95,129.0059,4500.0
2011-09-27 14:00:00,161.3,161.58,161.3,161.3,3000.0,128.9739,129.1978,128.9739,128.9739,3000.0
2011-09-27 14:05:00,161.43,161.5,161.27,161.32,4000.0,129.0779,129.1339,128.95,128.9899,4000.0
2011-09-27 14:10:00,161.26,161.69,161.26,161.56,5200.0,128.942,129.2858,128.942,129.1818,5200.0
2011-09-27 14:15:00,161.52,161.62,161.4,161.5,9100.0,129.1499,129.2298,129.0539,129.1339,9100.0
2011-09-27 14:20:00,161.5,161.68,161.4,161.54,5600.0,129.1339,129.2778,129.0539,129.1658,5600.0
2011-09-27 14:25:00,161.48,161.64,161.48,161.62,2700.0,129.1179,129.2458,129.1179,129.2298,2700.0
2011-09-27 14:30:00,161.63,161.9,161.56,161.86,3500.0,129.2378,129.4537,129.1818,129.4217,3500.0
2011-09-27 14:35:00,161.94,162.09,161.66,161.73,4100.0,129.4857,129.6056,129.2618,129.3178,4100.0
2011-09-27 14:40:00,161.76,161.93,161.65,161.67,3800.0,129.3418,129.4777,129.2538,129.2698,3800.0
2011-09-27 14:45:00,161.77,161.79,161.62,161.71,4500.0,129.3498,129.3657,129.2298,129.3018,4500.0
2011-09-27 14:50:00,161.69,162.0,161.68,161.99,7100.0,129.2858,129.5337,129.2778,129.5257,7100.0
2011-09-27 14:55:00,161.94,161.98,161.42,161.55,17700.0,129.4857,129.5177,129.0699,129.1738,17700.0
2011-09-27 15:00:00,161.51,161.51,161.29,161.3,8800.0,129.1419,129.1419,128.9659,128.9739,8800.0
2011-09-27 15:05:00,161.29,161.29,160.72,161.06,7400.0,128.9659,128.9659,128.5102,128.782,7400.0
2011-09-27 15:10:00,161.08,161.1,160.48,160.68,9100.0,128.798,128.814,128.3183,128.4782,9100.0
2011-09-27 15:15:00,160.68,161.07,160.65,160.93,7100.0,128.4782,128.79,128.4542,128.6781,7100.0
2011-09-27 15:20:00,160.87,161.01,160.0,160.17,9300.0,128.6301,128.7421,127.9345,128.0704,9300.0
2011-09-27 15:25:00,160.12,160.41,160.0,160.3,11000.0,128.0304,128.2623,127.9345,128.1744,11000.0
2011-09-27 15:30:00,160.22,160.61,160.16,160.41,8900.0,128.1104,128.4222,128.0624,128.2623,8900.0
2011-09-27 15:35:00,160.41,160.6,160.03,160.21,19700.0,128.2623,128.4142,127.9585,128.1024,19700.0
2011-09-27 15:40:00,160.21,160.77,159.95,160.53,27900.0,128.1024,128.5502,127.8945,128.3583,27900.0
2011-09-27 15:45:00,160.49,160.72,160.01,160.26,37800.0,128.3263,128.5102,127.9425,128.1424,37800.0
2011-09-27 15:50:00,160.26,160.26,159.59,159.9,56300.0,128.1424,128.1424,127.6066,127.8545,56300.0
2011-09-27 15:55:00,159.89,160.17,159.65,160.0,138000.0,127.8465,128.0704,127.6546,127.9345,138000.0
2011-09-28 09:30:00,159.19,159.99,158.61,159.0,20300.0,127.2868,127.9265,126.823,127.1349,20300.0
2011-09-28 09:35:00,158.86,159.18,158.61,159.12,5000.0,127.0229,127.2788,126.823,127.2308,5000.0
2011-09-28 09:40:00,159.17,159.61,158.96,159.0,10200.0,127.2708,127.6226,127.1029,127.1349,10200.0
2011-09-28 09:45:00,159.0,160.18,158.99,160.18,7200.0,127.1349,128.0784,127.1269,128.0784,7200.0
2011-09-28 09:50:00,160.14,161.24,160.14,161.11,4700.0,128.0464,128.926,128.0464,128.822,4700.0
2011-09-28 09:55:00,161.11,161.29,160.95,161.06,6000.0,128.822,128.9659,128.6941,128.782,6000.0
2011-09-28 10:00:00,161.15,161.15,160.81,161.07,12500.0,128.854,128.854,128.5821,128.79,12500.0
2011-09-28 10:05:00,160.99,161.41,160.93,161.41,3700.0,128.7261,129.0619,128.6781,129.0619,3700.0
2011-09-28 10:10:00,161.27,161.27,160.42,160.52,9300.0,128.95,128.95,128.2703,128.3503,9300.0
2011-09-28 10:15:00,160.42,160.81,159.06,159.06,12700.0,128.2703,128.5821,127.1829,127.1829,12700.0
2011-09-28 10:20:00,158.94,159.07,158.65,158.82,8800.0,127.0869,127.1909,126.855,126.991,8800.0
2011-09-28 10:25:00,158.88,159.54,158.88,159.34,2800.0,127.0389,127.5667,127.0389,127.4067,2800.0
2011-09-28 10:30:00,159.35,159.72,158.72,158.78,5900.0,127.4147,127.7106,126.911,126.959,5900.0
2011-09-28 10:35:00,158.82,158.99,158.0,158.1,16000.0,126.991,127.1269,126.3353,126.4153,16000.0
2011-09-28 10:40:00,158.1,158.37,157.91,158.21,13100.0,126.4153,126.6311,126.2633,126.5032,13100.0
2011-09-28 10:45:00,158.07,158.6,157.86,158.6,2700.0,126.3913,126.815,126.2234,126.815,2700.0
2011-09-28 10:50:00,158.46,158.68,158.35,158.68,1800.0,126.7031,126.879,126.6152,126.879,1800.0
2011-09-28 10:55:00,158.68,158.93,158.66,158.72,3800.0,126.879,127.0789,126.863,126.911,3800.0
2011-09-28 11:00:00,158.85,158.85,158.2,158.28,4500.0,127.0149,127.0149,126.4952,126.5592,4500.0
2011-09-28 11:05:00,158.28,158.35,157.93,158.1,5400.0,126.5592,126.6152,126.2793,126.4153,5400.0
2011-09-28 11:10:00,158.07,158.95,157.86,158.75,4500.0,126.3913,127.0949,126.2234,126.935,4500.0
2011-09-28 11:15:00,158.63,158.63,158.32,158.32,3200.0,126.839,126.839,126.5912,126.5912,3200.0
2011-09-28 11:20:00,158.22,158.55,158.04,158.44,3900.0,126.5112,126.7751,126.3673,126.6871,3900.0
2011-09-28 11:25:00,158.51,158.62,158.21,158.5,8900.0,126.7431,126.831,126.5032,126.7351,8900.0
2011-09-28 11:30:00,158.64,158.64,158.11,158.11,1900.0,126.847,126.847,126.4232,126.4232,1900.0
2011-09-28 11:35:00,158.1,159.04,158.0,159.04,4800.0,126.4153,127.1669,126.3353,127.1669,4800.0
2011-09-28 11:40:00,159.04,159.04,158.82,159.0,3200.0,127.1669,127.1669,126.991,127.1349,3200.0
2011-09-28 11:45:00,159.01,159.18,158.77,158.93,13200.0,127.1429,127.2788,126.951,127.0789,13200.0
2011-09-28 11:50:00,158.93,159.14,158.85,159.04,16800.0,127.0789,127.2468,127.0149,127.1669,16800.0
2011-09-28 11:55:00,159.2,159.26,159.04,159.2,1000.0,127.2948,127.3428,127.1669,127.2948,1000.0
2011-09-28 12:00:00,159.22,159.25,158.82,158.89,1800.0,127.3108,127.3348,126.991,127.0469,1800.0
2011-09-28 12:05:00,158.89,158.9,158.38,158.41,1800.0,127.0469,127.0549,126.6391,126.6631,1800.0
2011-09-28 12:10:00,158.35,158.4,158.17,158.3,9800.0,126.6152,126.6551,126.4712,126.5752,9800.0
2011-09-28 12:15:00,158.3,158.3,157.84,157.88,5200.0,126.5752,126.5752,126.2074,126.2393,5200.0
2011-09-28 12:20:00,157.88,158.34,157.88,158.21,3500.0,126.2393,126.6072,126.2393,126.5032,3500.0
2011-09-28 12:25:00,158.12,158.38,158.06,158.25,6200.0,126.4312,126.6391,126.3833,126.5352,6200.0
2011-09-28 12:30:00,158.32,158.32,157.98,158.01,4600.0,126.5912,126.5912,126.3193,126.3433,4600.0
2011-09-28 12:35:00,158.0,158.01,157.78,157.89,5800.0,126.3353,126.3433,126.1594,126.2473,5800.0
2011-09-28 12:40:00,157.8,157.8,157.51,157.51,2700.0,126.1754,126.1754,125.9435,125.9435,2700.0
2011-09-28 12:45:00,157.44,157.56,157.36,157.36,4100.0,125.8875,125.9835,125.8236,125.8236,4100.0
2011-09-28 12:50:00,157.35,157.6,157.35,157.42,3400.0,125.8156,126.0155,125.8156,125.8715,3400.0
2011-09-28 12:55:00,157.49,158.01,157.49,157.98,3600.0,125.9275,126.3433,125.9275,126.3193,3600.0
2011-09-28 13:00:00,157.96,157.96,157.44,157.44,3600.0,126.3033,126.3033,125.8875,125.8875,3600.0
2011-09-28 13:05:00,157.55,157.84,157.3,157.3,6300.0,125.9755,126.2074,125.7756,125.7756,6300.0
2011-09-28 13:10:00,157.27,157.35,157.04,157.2,5500.0,125.7516,125.8156,125.5677,125.6956,5500.0
2011-09-28 13:15:00,157.06,157.31,157.06,157.06,3100.0,125.5837,125.7836,125.5837,125.5837,3100.0
2011-09-28 13:20:00,157.1,157.1,156.91,156.96,2400.0,125.6157,125.6157,125.4637,125.5037,2400.0
2011-09-28 13:25:00,156.96,156.96,156.73,156.86,4000.0,125.5037,125.5037,125.3198,125.4238,4000.0
2011-09-28 13:30:00,156.77,156.77,156.0,156.07,10300.0,125.3518,125.3518,124.7361,124.7921,10300.0
2011-09-28 13:35:00,156.07,156.3,156.06,156.09,18000.0,124.7921,124.976,124.7841,124.8081,18000.0
2011-09-28 13:40:00,156.08,156.46,155.92,155.92,17700.0,124.8001,125.1039,124.6721,124.6721,17700.0
2011-09-28 13:45:00,155.89,156.19,155.78,155.78,11200.0,124.6482,124.888,124.5602,124.5602,11200.0
2011-09-28 13:50:00,155.77,155.84,155.34,155.34,14100.0,124.5522,124.6082,124.2084,124.2084,14100.0
2011-09-28 13:55:00,155.43,155.43,155.09,155.19,9500.0,124.2803,124.2803,124.0085,124.0884,9500.0
2011-09-28 14:00:00,155.05,155.08,154.4,154.4,14900.0,123.9765,124.0005,123.4568,123.4568,14900.0
2011-09-28 14:05:00,154.4,154.7,154.32,154.7,12500.0,123.4568,123.6966,123.3928,123.6966,12500.0
2011-09-28 14:10:00,154.7,154.79,154.42,154.72,10400.0,123.6966,123.7686,123.4728,123.7126,10400.0
2011-09-28 14:15:00,154.73,155.22,154.73,155.22,6100.0,123.7206,124.1124,123.7206,124.1124,6100.0
2011-09-28 14:20:00,155.21,155.53,154.95,155.53,9900.0,124.1044,124.3603,123.8965,124.3603,9900.0
2011-09-28 14:25:00,155.55,155.67,155.35,155.45,13000.0,124.3763,124.4722,124.2164,124.2963,13000.0
2011-09-28 14:30:00,155.38,155.98,155.29,155.98,14800.0,124.2404,124.7201,124.1684,124.7201,14800.0
2011-09-28 14:35:00,155.95,156.08,155.85,156.04,5400.0,124.6961,124.8001,124.6162,124.7681,5400.0
2011-09-28 14:40:00,156.03,156.13,155.96,155.99,7300.0,124.7601,124.8401,124.7041,124.7281,7300.0
2011-09-28 14:45:00,156.06,156.11,155.71,155.82,7000.0,124.7841,124.8241,124.5042,124.5922,7000.0
2011-09-28 14:50:00,155.71,155.93,155.54,155.68,6100.0,124.5042,124.6801,124.3683,124.4802,6100.0
2011-09-28 14:55:00,155.74,156.11,155.74,155.92,6800.0,124.5282,124.8241,124.5282,124.6721,6800.0
2011-09-28 15:00:00,155.81,156.4,155.7,156.2,9500.0,124.5842,125.056,124.4962,124.896,9500.0
2011-09-28 15:05:00,156.2,156.5,156.11,156.31,6500.0,124.896,125.1359,124.8241,124.984,6500.0
2011-09-28 15:10:00,156.36,156.88,156.35,156.58,8500.0,125.024,125.4398,125.016,125.1999,8500.0
2011-09-28 15:15:00,156.57,156.62,155.93,156.13,16100.0,125.1919,125.2319,124.6801,124.8401,16100.0
2011-09-28 15:20:00,156.09,156.26,155.77,156.06,11300.0,124.8081,124.944,124.5522,124.7841,11300.0
2011-09-28 15:25:00,155.98,156.13,155.41,155.49,15000.0,124.7201,124.8401,124.2644,124.3283,15000.0
2011-09-28 15:30:00,155.48,155.84,155.4,155.52,11200.0,124.3203,124.6082,124.2564,124.3523,11200.0
2011-09-28 15:35:00,155.41,155.53,154.84,154.96,17400.0,124.2644,124.3603,123.8086,123.9045,17400.0
2011-09-28 15:40:00,154.94,155.32,154.89,154.96,16700.0,123.8885,124.1924,123.8486,123.9045,16700.0
2011-09-28 15:45:00,154.92,154.93,154.14,154.49,25800.0,123.8726,123.8806,123.2489,123.5287,25800.0
2011-09-28 15:50:00,154.49,154.85,154.33,154.66,37400.0,123.5287,123.8166,123.4008,123.6647,37400.0
2011-09-28 15:55:00,154.67,154.76,154.49,154.54,50600.0,123.6727,123.7446,123.5287,123.5687,50600.0
2011-09-29 09:30:00,157.3,157.49,156.43,156.46,7800.0,125.7756,125.9275,125.0799,125.1039,7800.0
2011-09-29 09:35:00,156.59,157.18,156.22,156.65,7300.0,125.2079,125.6796,124.912,125.2558,7300.0
2011-09-29 09:40:00,156.72,157.73,156.72,157.73,4900.0,125.3118,126.1194,125.3118,126.1194,4900.0
2011-09-29 09:45:00,157.72,158.65,157.72,158.54,7600.0,126.1114,126.855,126.1114,126.7671,7600.0
2011-09-29 09:50:00,158.61,158.61,157.79,157.97,5700.0,126.823,126.823,126.1674,126.3113,5700.0
2011-09-29 09:55:00,157.58,157.59,157.29,157.49,4500.0,125.9995,126.0075,125.7676,125.9275,4500.0
2011-09-29 10:00:00,157.45,157.84,156.75,156.95,6400.0,125.8955,126.2074,125.3358,125.4957,6400.0
2011-09-29 10:05:00,156.95,157.06,156.65,156.66,3100.0,125.4957,125.5837,125.2558,125.2638,3100.0
2011-09-29 10:10:00,156.58,156.76,156.02,156.05,22100.0,125.1999,125.3438,124.7521,124.7761,22100.0
2011-09-29 10:15:00,156.05,156.06,155.02,155.17,27300.0,124.7761,124.7841,123.9525,124.0725,27300.0
2011-09-29 10:20:00,155.24,155.35,154.88,154.88,18900.0,124.1284,124.2164,123.8406,123.8406,18900.0
2011-09-29 10:25:00,154.93,155.28,154.5,154.6,7000.0,123.8806,124.1604,123.5367,123.6167,7000.0
2011-09-29 10:30:00,154.66,154.66,153.97,154.31,9000.0,123.6647,123.6647,123.1129,123.3848,9000.0
2011-09-29 10:35:00,154.26,154.93,154.26,154.93,6200.0,123.3448,123.8806,123.3448,123.8806,6200.0
2011-09-29 10:40:00,154.75,154.75,154.16,154.31,5400.0,123.7366,123.7366,123.2649,123.3848,5400.0
2011-09-29 10:45:00,154.27,154.47,153.78,154.47,10900.0,123.3528,123.5127,122.961,123.5127,10900.0
2011-09-29 10:50:00,154.32,154.83,154.25,154.3,5400.0,123.3928,123.8006,123.3368,123.3768,5400.0
2011-09-29 10:55:00,154.21,154.54,153.96,154.54,5200.0,123.3048,123.5687,123.1049,123.5687,5200.0
2011-09-29 11:00:00,154.53,154.76,154.47,154.76,3800.0,123.5607,123.7446,123.5127,123.7446,3800.0
2011-09-29 11:05:00,154.76,154.91,154.51,154.64,5800.0,123.7446,123.8646,123.5447,123.6487,5800.0
2011-09-29 11:10:00,154.72,154.91,154.42,154.91,5000.0,123.7126,123.8646,123.4728,123.8646,5000.0
2011-09-29 11:15:00,155.03,155.03,154.65,154.81,4900.0,123.9605,123.9605,123.6567,123.7846,4900.0
2011-09-29 11:20:00,154.63,155.0,154.35,155.0,4700.0,123.6407,123.9365,123.4168,123.9365,4700.0
2011-09-29 11:25:00,154.8,155.34,154.74,155.32,4000.0,123.7766,124.2084,123.7286,124.1924,4000.0
2011-09-29 11:30:00,155.25,155.4,155.16,155.27,2300.0,124.1364,124.2564,124.0645,124.1524,2300.0
2011-09-29 11:35:00,155.32,155.43,155.16,155.27,26700.0,124.1924,124.2803,124.0645,124.1524,26700.0
2011-09-29 11:40:00,155.26,155.69,155.04,155.55,5200.0,124.1444,124.4882,123.9685,124.3763,5200.0
2011-09-29 11:45:00,155.68,156.0,155.63,155.87,6900.0,124.4802,124.7361,124.4403,124.6322,6900.0
2011-09-29 11:50:00,156.0,156.0,155.55,155.59,5000.0,124.7361,124.7361,124.3763,124.4083,5000.0
2011-09-29 11:55:00,155.71,155.71,155.37,155.37,7800.0,124.5042,124.5042,124.2324,124.2324,7800.0
2011-09-29 12:00:00,155.33,155.79,155.33,155.65,3100.0,124.2004,124.5682,124.2004,124.4563,3100.0
2011-09-29 12:05:00,155.71,155.76,155.47,155.59,1500.0,124.5042,124.5442,124.3123,124.4083,1500.0
2011-09-29 12:10:00,155.5,155.76,155.38,155.54,7400.0,124.3363,124.5442,124.2404,124.3683,7400.0
2011-09-29 12:15:00,155.38,155.45,155.23,155.33,1200.0,124.2404,124.2963,124.1204,124.2004,1200.0
2011-09-29 12:20:00,155.34,155.54,155.33,155.54,1800.0,124.2084,124.3683,124.2004,124.3683,1800.0
2011-09-29 12:25:00,155.57,155.66,155.38,155.55,2200.0,124.3923,124.4643,124.2404,124.3763,2200.0
2011-09-29 12:30:00,155.52,155.52,154.77,154.78,6000.0,124.3523,124.3523,123.7526,123.7606,6000.0
2011-09-29 12:35:00,154.82,154.88,154.5,154.63,3800.0,123.7926,123.8406,123.5367,123.6407,3800.0
2011-09-29 12:40:00,154.78,154.78,154.4,154.48,2900.0,123.7606,123.7606,123.4568,123.5207,2900.0
2011-09-29 12:45:00,154.47,155.06,154.36,155.01,2900.0,123.5127,123.9845,123.4248,123.9445,2900.0
2011-09-29 12:50:00,155.0,155.48,155.0,155.48,5700.0,123.9365,124.3203,123.9365,124.3203,5700.0
2011-09-29 12:55:00,155.31,155.49,155.25,155.34,6300.0,124.1844,124.3283,124.1364,124.2084,6300.0
2011-09-29 13:00:00,155.35,155.55,155.35,155.54,4000.0,124.2164,124.3763,124.2164,124.3683,4000.0
2011-09-29 13:05:00,155.56,155.96,155.39,155.81,4400.0,124.3843,124.7041,124.2484,124.5842,4400.0
2011-09-29 13:10:00,155.79,155.86,155.44,155.48,13100.0,124.5682,124.6242,124.2883,124.3203,13100.0
2011-09-29 13:15:00,155.76,155.76,155.21,155.33,17400.0,124.5442,124.5442,124.1044,124.2004,17400.0
2011-09-29 13:20:00,155.4,155.61,155.3,155.51,4000.0,124.2564,124.4243,124.1764,124.3443,4000.0
2011-09-29 13:25:00,155.51,155.63,155.17,155.31,2600.0,124.3443,124.4403,124.0725,124.1844,2600.0
2011-09-29 13:30:00,155.16,155.22,154.64,154.64,5300.0,124.0645,124.1124,123.6487,123.6487,5300.0
2011-09-29 13:35:00,154.71,154.82,153.89,153.89,12000.0,123.7046,123.7926,123.049,123.049,12000.0
2011-09-29 13:40:00,153.7,153.9,153.52,153.52,6700.0,122.8971,123.057,122.7531,122.7531,6700.0
2011-09-29 13:45:00,153.57,153.98,153.5,153.61,9300.0,122.7931,123.1209,122.7371,122.8251,9300.0
2011-09-29 13:50:00,153.61,153.9,153.5,153.9,3800.0,122.8251,123.057,122.7371,123.057,3800.0
2011-09-29 13:55:00,153.89,154.32,153.72,153.98,6400.0,123.049,123.3928,122.913,123.1209,6400.0
2011-09-29 14:00:00,154.04,154.12,153.13,153.13,8800.0,123.1689,123.2329,122.4413,122.4413,8800.0
2011-09-29 14:05:00,153.13,153.17,152.53,152.56,21300.0,122.4413,122.4733,121.9615,121.9855,21300.0
2011-09-29 14:10:00,152.61,152.67,152.1,152.14,7400.0,122.0255,122.0735,121.6177,121.6497,7400.0
2011-09-29 14:15:00,152.14,152.33,151.89,152.02,24600.0,121.6497,121.8016,121.4498,121.5537,24600.0
2011-09-29 14:20:00,151.94,152.07,151.6,152.0,14900.0,121.4898,121.5937,121.2179,121.5378,14900.0
2011-09-29 14:25:00,152.0,152.07,151.74,151.84,36000.0,121.5378,121.5937,121.3299,121.4098,36000.0
2011-09-29 14:30:00,151.93,151.93,151.33,151.61,13700.0,121.4818,121.4818,121.002,121.2259,13700.0
2011-09-29 14:35:00,151.61,152.06,151.61,151.94,8900.0,121.2259,121.5857,121.2259,121.4898,8900.0
2011-09-29 14:40:00,151.93,152.09,151.54,151.54,13700.0,121.4818,121.6097,121.1699,121.1699,13700.0
2011-09-29 14:45:00,151.63,151.64,151.3,151.49,4400.0,121.2419,121.2499,120.978,121.13,4400.0
2011-09-29 14:50:00,151.54,151.76,151.37,151.76,6700.0,121.1699,121.3459,121.034,121.3459,6700.0
2011-09-29 14:55:00,151.58,151.84,151.53,151.65,12400.0,121.2019,121.4098,121.1619,121.2579,12400.0
2011-09-29 15:00:00,151.74,151.88,150.54,150.55,19100.0,121.3299,121.4418,120.3703,120.3783,19100.0
2011-09-29 15:05:00,150.69,151.06,150.43,150.97,18100.0,120.4903,120.7861,120.2824,120.7142,18100.0
2011-09-29 15:10:00,150.92,151.14,150.82,150.98,12600.0,120.6742,120.8501,120.5942,120.7222,12600.0
2011-09-29 15:15:00,150.9,151.46,150.8,150.81,13300.0,120.6582,121.106,120.5782,120.5862,13300.0
2011-09-29 15:20:00,150.8,151.59,150.72,151.4,11000.0,120.5782,121.2099,120.5143,121.058,11000.0
2011-09-29 15:25:00,151.4,152.03,151.38,151.86,29900.0,121.058,121.5617,121.042,121.4258,29900.0
2011-09-29 15:30:00,151.86,152.45,151.85,152.0,41700.0,121.4258,121.8976,121.4178,121.5378,41700.0
2011-09-29 15:35:00,151.99,152.24,151.87,152.02,45400.0,121.5298,121.7297,121.4338,121.5537,45400.0
2011-09-29 15:40:00,152.01,152.08,151.7,151.97,43100.0,121.5457,121.6017,121.2979,121.5138,43100.0
2011-09-29 15:45:00,152.0,152.33,151.78,152.09,55200.0,121.5378,121.8016,121.3618,121.6097,55200.0
2011-09-29 15:50:00,152.25,152.99,152.13,152.52,59600.0,121.7376,122.3293,121.6417,121.9535,59600.0
2011-09-29 15:55:00,152.51,153.33,152.51,153.21,52000.0,121.9455,122.6012,121.9455,122.5053,52000.0
2011-09-30 09:30:00,151.16,151.5,150.81,151.24,8000.0,120.8661,121.138,120.5862,120.9301,8000.0
2011-09-30 09:35:00,151.03,151.39,150.68,151.0,3100.0,120.7621,121.05,120.4823,120.7382,3100.0
2011-09-30 09:40:00,151.07,152.38,151.06,151.89,17300.0,120.7941,121.8416,120.7861,121.4498,17300.0
2011-09-30 09:45:00,151.85,151.87,149.53,150.04,10600.0,121.4178,121.4338,119.5628,119.9706,10600.0
2011-09-30 09:50:00,149.87,150.49,149.58,150.39,15600.0,119.8346,120.3304,119.6027,120.2504,15600.0
2011-09-30 09:55:00,150.5,150.5,149.45,149.46,7700.0,120.3384,120.3384,119.4988,119.5068,7700.0
2011-09-30 10:00:00,149.46,150.4,149.35,149.97,13600.0,119.5068,120.2584,119.4188,119.9146,13600.0
2011-09-30 10:05:00,149.96,151.49,149.96,151.49,15300.0,119.9066,121.13,119.9066,121.13,15300.0
2011-09-30 10:10:00,151.46,151.65,151.02,151.11,8800.0,121.106,121.2579,120.7542,120.8261,8800.0
2011-09-30 10:15:00,151.34,152.37,151.34,152.22,11800.0,121.01,121.8336,121.01,121.7137,11800.0
2011-09-30 10:20:00,152.2,152.56,152.17,152.52,3700.0,121.6977,121.9855,121.6737,121.9535,3700.0
2011-09-30 10:25:00,152.37,152.58,152.32,152.32,1300.0,121.8336,122.0015,121.7936,121.7936,1300.0
2011-09-30 10:30:00,152.18,152.3,151.82,152.3,4800.0,121.6817,121.7776,121.3938,121.7776,4800.0
2011-09-30 10:35:00,152.45,152.66,151.63,151.68,9100.0,121.8976,122.0655,121.2419,121.2819,9100.0
2011-09-30 10:40:00,151.85,152.02,151.73,151.78,10000.0,121.4178,121.5537,121.3219,121.3618,10000.0
2011-09-30 10:45:00,151.71,151.71,151.32,151.39,2800.0,121.3059,121.3059,120.994,121.05,2800.0
2011-09-30 10:50:00,151.38,151.61,151.19,151.22,3500.0,121.042,121.2259,120.8901,120.9141,3500.0
2011-09-30 10:55:00,151.58,151.59,151.0,151.0,2900.0,121.2019,121.2099,120.7382,120.7382,2900.0
2011-09-30 11:00:00,151.16,151.34,151.0,151.32,3700.0,120.8661,121.01,120.7382,120.994,3700.0
2011-09-30 11:05:00,151.28,151.73,151.02,151.59,7900.0,120.962,121.3219,120.7542,121.2099,7900.0
2011-09-30 11:10:00,151.53,151.87,151.28,151.8,3000.0,121.1619,121.4338,120.962,121.3778,3000.0
2011-09-30 11:15:00,151.88,152.25,151.5,151.54,9700.0,121.4418,121.7376,121.138,121.1699,9700.0
2011-09-30 11:20:00,151.68,152.5,151.68,152.19,2100.0,121.2819,121.9375,121.2819,121.6897,2100.0
2011-09-30 11:25:00,152.3,152.45,152.13,152.45,6900.0,121.7776,121.8976,121.6417,121.8976,6900.0
2011-09-30 11:30:00,152.36,153.11,152.36,153.11,2200.0,121.8256,122.4253,121.8256,122.4253,2200.0
2011-09-30 11:35:00,153.27,153.42,153.05,153.05,3100.0,122.5532,122.6732,122.3773,122.3773,3100.0
2011-09-30 11:40:00,152.99,153.55,152.91,153.39,2700.0,122.3293,122.7771,122.2654,122.6492,2700.0
2011-09-30 11:45:00,153.26,153.26,152.92,153.09,6400.0,122.5452,122.5452,122.2734,122.4093,6400.0
2011-09-30 11:50:00,153.1,153.1,152.49,152.51,3300.0,122.4173,122.4173,121.9296,121.9455,3300.0
2011-09-30 11:55:00,152.6,152.94,152.52,152.87,1800.0,122.0175,122.2894,121.9535,122.2334,1800.0
2011-09-30 12:00:00,152.76,153.13,152.76,153.13,3600.0,122.1454,122.4413,122.1454,122.4413,3600.0
2011-09-30 12:05:00,153.18,153.19,152.62,152.62,3000.0,122.4813,122.4893,122.0335,122.0335,3000.0
2011-09-30 12:10:00,152.7,152.7,152.43,152.48,500.0,122.0975,122.0975,121.8816,121.9216,500.0
2011-09-30 12:15:00,152.51,152.62,152.18,152.22,9700.0,121.9455,122.0335,121.6817,121.7137,9700.0
2011-09-30 12:20:00,152.28,152.35,152.1,152.1,1400.0,121.7616,121.8176,121.6177,121.6177,1400.0
2011-09-30 12:25:00,152.09,152.58,151.92,152.58,3700.0,121.6097,122.0015,121.4738,122.0015,3700.0
2011-09-30 12:30:00,152.54,152.54,152.05,152.19,3700.0,121.9695,121.9695,121.5777,121.6897,3700.0
2011-09-30 12:35:00,152.36,152.36,151.91,152.27,3400.0,121.8256,121.8256,121.4658,121.7536,3400.0
2011-09-30 12:40:00,152.18,152.36,152.02,152.36,1000.0,121.6817,121.8256,121.5537,121.8256,1000.0
2011-09-30 12:45:00,152.33,152.59,152.08,152.08,3200.0,121.8016,122.0095,121.6017,121.6017,3200.0
2011-09-30 12:50:00,152.37,152.4,151.95,152.0,11000.0,121.8336,121.8576,121.4978,121.5378,11000.0
2011-09-30 12:55:00,151.95,152.02,151.81,151.95,1500.0,121.4978,121.5537,121.3858,121.4978,1500.0
2011-09-30 13:00:00,151.95,152.03,151.74,152.0,4100.0,121.4978,121.5617,121.3299,121.5378,4100.0
2011-09-30 13:05:00,151.94,152.28,151.94,152.03,5000.0,121.4898,121.7616,121.4898,121.5617,5000.0
2011-09-30 13:10:00,152.01,152.1,151.84,152.0,5800.0,121.5457,121.6177,121.4098,121.5378,5800.0
2011-09-30 13:15:00,152.0,152.12,151.89,152.12,2900.0,121.5378,121.6337,121.4498,121.6337,2900.0
2011-09-30 13:20:00,151.93,151.94,151.8,151.8,1400.0,121.4818,121.4898,121.3778,121.3778,1400.0
2011-09-30 13:25:00,151.93,152.11,151.93,151.95,4500.0,121.4818,121.6257,121.4818,121.4978,4500.0
2011-09-30 13:30:00,151.9,152.11,151.86,152.11,15600.0,121.4578,121.6257,121.4258,121.6257,15600.0
2011-09-30 13:35:00,152.03,152.19,151.95,152.01,10900.0,121.5617,121.6897,121.4978,121.5457,10900.0
2011-09-30 13:40:00,151.95,152.04,151.79,151.9,1700.0,121.4978,121.5697,121.3698,121.4578,1700.0
2011-09-30 13:45:00,151.98,152.2,151.95,151.95,5100.0,121.5218,121.6977,121.4978,121.4978,5100.0
2011-09-30 13:50:00,151.97,151.98,151.65,151.69,3500.0,121.5138,121.5218,121.2579,121.2899,3500.0
2011-09-30 13:55:00,151.78,151.96,151.72,151.9,2700.0,121.3618,121.5058,121.3139,121.4578,2700.0
2011-09-30 14:00:00,151.79,152.03,151.79,151.9,6200.0,121.3698,121.5617,121.3698,121.4578,6200.0
2011-09-30 14:05:00,151.86,151.86,151.26,151.33,2200.0,121.4258,121.4258,120.9461,121.002,2200.0
2011-09-30 14:10:00,151.33,151.57,151.21,151.39,4200.0,121.002,121.1939,120.9061,121.05,4200.0
2011-09-30 14:15:00,151.34,151.59,151.24,151.24,3400.0,121.01,121.2099,120.9301,120.9301,3400.0
2011-09-30 14:20:00,151.23,151.41,150.96,150.97,6800.0,120.9221,121.066,120.7062,120.7142,6800.0
2011-09-30 14:25:00,150.98,150.98,150.4,150.52,9600.0,120.7222,120.7222,120.2584,120.3544,9600.0
2011-09-30 14:30:00,150.57,150.98,150.57,150.9,3000.0,120.3943,120.7222,120.3943,120.6582,3000.0
2011-09-30 14:35:00,150.86,151.17,150.75,151.16,4500.0,120.6262,120.8741,120.5383,120.8661,4500.0
2011-09-30 14:40:00,151.22,151.48,151.22,151.27,5100.0,120.9141,121.122,120.9141,120.9541,5100.0
2011-09-30 14:45:00,151.46,151.46,151.0,151.2,16400.0,121.106,121.106,120.7382,120.8981,16400.0
2011-09-30 14:50:00,151.3,151.39,150.77,150.86,11200.0,120.978,121.05,120.5543,120.6262,11200.0
2011-09-30 14:55:00,150.93,151.74,150.93,151.4,4000.0,120.6822,121.3299,120.6822,121.058,4000.0
2011-09-30 15:00:00,151.4,151.53,151.08,151.33,4800.0,121.058,121.1619,120.8021,121.002,4800.0
2011-09-30 15:05:00,151.27,152.08,151.22,151.87,10900.0,120.9541,121.6017,120.9141,121.4338,10900.0
2011-09-30 15:10:00,151.75,151.87,151.48,151.49,4700.0,121.3379,121.4338,121.122,121.13,4700.0
2011-09-30 15:15:00,151.57,151.57,151.3,151.43,3800.0,121.1939,121.1939,120.978,121.082,3800.0
2011-09-30 15:20:00,151.36,151.78,151.19,151.28,7700.0,121.026,121.3618,120.8901,120.962,7700.0
2011-09-30 15:25:00,151.28,151.3,150.74,150.74,13300.0,120.962,120.978,120.5303,120.5303,13300.0
2011-09-30 15:30:00,150.74,150.97,150.51,150.63,17500.0,120.5303,120.7142,120.3464,120.4423,17500.0
2011-09-30 15:35:00,150.55,150.69,150.16,150.4,20500.0,120.3783,120.4903,120.0665,120.2584,20500.0
2011-09-30 15:40:00,150.47,151.28,150.47,150.99,14600.0,120.3144,120.962,120.3144,120.7302,14600.0
2011-09-30 15:45:00,150.95,150.95,150.03,150.1,19800.0,120.6982,120.6982,119.9626,120.0185,19800.0
2011-09-30 15:50:00,150.1,150.22,149.54,150.03,24000.0,120.0185,120.1145,119.5708,119.9626,24000.0
2011-09-30 15:55:00,149.98,150.0,149.52,149.62,51100.0,119.9226,119.9386,119.5548,119.6347,51100.0
2011-10-03 09:30:00,147.21,147.32,145.25,145.56,37800.0,117.7077,117.7957,116.1405,116.3884,37800.0
2011-10-03 09:35:00,145.49,145.95,145.13,145.78,41900.0,116.3324,116.7002,116.0446,116.5643,41900.0
2011-10-03 09:40:00,145.78,146.99,145.78,146.45,16100.0,116.5643,117.5318,116.5643,117.1,16100.0
2011-10-03 09:45:00,146.36,146.75,146.3,146.64,19400.0,117.0281,117.3399,116.9801,117.2519,19400.0
2011-10-03 09:50:00,146.67,147.0,146.09,146.15,11800.0,117.2759,117.5398,116.8122,116.8601,11800.0
2011-10-03 09:55:00,146.12,146.37,145.85,145.97,8900.0,116.8362,117.0361,116.6203,116.7162,8900.0
2011-10-03 10:00:00,145.83,147.35,145.83,146.32,32000.0,116.6043,117.8197,116.6043,116.9961,32000.0
2011-10-03 10:05:00,146.21,148.26,146.2,148.26,15400.0,116.9081,118.5473,116.9001,118.5473,15400.0
2011-10-03 10:10:00,148.27,148.27,147.51,147.77,20100.0,118.5553,118.5553,117.9476,118.1555,20100.0
2011-10-03 10:15:00,147.48,147.63,146.65,146.9,9300.0,117.9236,118.0435,117.2599,117.4598,9300.0
2011-10-03 10:20:00,146.88,147.07,146.17,146.33,12500.0,117.4438,117.5958,116.8761,117.0041,12500.0
2011-10-03 10:25:00,146.35,146.63,145.97,146.2,23600.0,117.0201,117.244,116.7162,116.9001,23600.0
2011-10-03 10:30:00,146.33,146.34,145.85,145.86,10300.0,117.0041,117.0121,116.6203,116.6283,10300.0
2011-10-03 10:35:00,145.93,146.29,145.93,146.18,21800.0,116.6842,116.9721,116.6842,116.8841,21800.0
2011-10-03 10:40:00,146.35,146.41,145.87,146.14,5200.0,117.0201,117.068,116.6363,116.8522,5200.0
2011-10-03 10:45:00,146.13,146.69,146.07,146.32,8300.0,116.8442,117.2919,116.7962,116.9961,8300.0
2011-10-03 10:50:00,146.26,146.38,145.77,145.99,13900.0,116.9481,117.0441,116.5563,116.7322,13900.0
2011-10-03 10:55:00,146.11,146.21,145.88,145.96,6900.0,116.8282,116.9081,116.6443,116.7082,6900.0
2011-10-03 11:00:00,145.88,145.92,145.62,145.82,8000.0,116.6443,116.6762,116.4364,116.5963,8000.0
2011-10-03 11:05:00,145.82,145.96,145.56,145.88,13600.0,116.5963,116.7082,116.3884,116.6443,13600.0
2011-10-03 11:10:00,145.92,146.24,145.79,146.08,9400.0,116.6762,116.9321,116.5723,116.8042,9400.0
2011-10-03 11:15:00,146.08,146.59,146.02,146.48,14500.0,116.8042,117.212,116.7562,117.124,14500.0
2011-10-03 11:20:00,146.48,146.77,146.47,146.52,14500.0,117.124,117.3559,117.116,117.156,14500.0
2011-10-03 11:25:00,146.55,147.0,146.3,146.76,12800.0,117.18,117.5398,116.9801,117.3479,12800.0
2011-10-03 11:30:00,146.78,147.3,146.49,146.79,13500.0,117.3639,117.7797,117.132,117.3719,13500.0
2011-10-03 11:35:00,146.95,147.35,146.82,147.35,7300.0,117.4998,117.8197,117.3959,117.8197,7300.0
2011-10-03 11:40:00,147.32,147.39,146.37,146.53,4600.0,117.7957,117.8516,117.0361,117.164,4600.0
2011-10-03 11:45:00,146.46,146.65,146.25,146.33,5800.0,117.108,117.2599,116.9401,117.0041,5800.0
2011-10-03 11:50:00,146.34,146.76,146.34,146.68,11200.0,117.0121,117.3479,117.0121,117.2839,11200.0
2011-10-03 11:55:00,146.98,147.07,146.82,146.85,4400.0,117.5238,117.5958,117.3959,117.4199,4400.0
2011-10-03 12:00:00,146.89,146.89,146.35,146.35,7100.0,117.4518,117.4518,117.0201,117.0201,7100.0
2011-10-03 12:05:00,146.3,146.48,145.93,146.02,20900.0,116.9801,117.124,116.6842,116.7562,20900.0
2011-10-03 12:10:00,146.02,146.03,145.5,145.51,7900.0,116.7562,116.7642,116.3404,116.3484,7900.0
2011-10-03 12:15:00,145.36,145.69,145.3,145.51,9800.0,116.2285,116.4923,116.1805,116.3484,9800.0
2011-10-03 12:20:00,145.56,146.06,145.41,146.02,10600.0,116.3884,116.7882,116.2685,116.7562,10600.0
2011-10-03 12:25:00,146.1,146.52,146.05,146.52,31500.0,116.8202,117.156,116.7802,117.156,31500.0
2011-10-03 12:30:00,146.42,146.48,145.94,146.04,5000.0,117.076,117.124,116.6922,116.7722,5000.0
2011-10-03 12:35:00,145.95,146.51,145.73,146.4,6300.0,116.7002,117.148,116.5243,117.06,6300.0
2011-10-03 12:40:00,146.48,146.51,146.32,146.45,3900.0,117.124,117.148,116.9961,117.1,3900.0
2011-10-03 12:45:00,146.45,146.52,145.94,145.94,4400.0,117.1,117.156,116.6922,116.6922,4400.0
2011-10-03 12:50:00,145.88,145.88,145.5,145.54,13900.0,116.6443,116.6443,116.3404,116.3724,13900.0
2011-10-03 12:55:00,145.5,145.67,145.5,145.67,7500.0,116.3404,116.4763,116.3404,116.4763,7500.0
2011-10-03 13:00:00,145.59,145.59,145.21,145.24,5300.0,116.4124,116.4124,116.1085,116.1325,5300.0
2011-10-03 13:05:00,145.2,145.31,145.09,145.18,12900.0,116.1005,116.1885,116.0126,116.0845,12900.0
2011-10-03 13:10:00,145.24,145.25,144.84,144.84,10000.0,116.1325,116.1405,115.8127,115.8127,10000.0
2011-10-03 13:15:00,144.8,144.8,144.28,144.47,13100.0,115.7807,115.7807,115.3649,115.5168,13100.0
2011-10-03 13:20:00,144.47,144.68,144.36,144.68,30200.0,115.5168,115.6847,115.4289,115.6847,30200.0
2011-10-03 13:25:00,144.8,144.89,144.38,144.89,5000.0,115.7807,115.8527,115.4449,115.8527,5000.0
2011-10-03 13:30:00,144.9,144.94,144.72,144.76,2900.0,115.8607,115.8926,115.7167,115.7487,2900.0
2011-10-03 13:35:00,144.6,144.64,144.04,144.1,10300.0,115.6208,115.6528,115.173,115.221,10300.0
2011-10-03 13:40:00,144.25,144.38,143.92,144.01,16700.0,115.3409,115.4449,115.0771,115.149,16700.0
2011-10-03 13:45:00,143.98,144.25,143.8,143.84,10800.0,115.125,115.3409,114.9811,115.0131,10800.0
2011-10-03 13:50:00,143.84,144.25,143.58,143.82,9400.0,115.0131,115.3409,114.8052,114.9971,9400.0
2011-10-03 13:55:00,143.86,144.46,143.77,144.24,7300.0,115.0291,115.5088,114.9571,115.3329,7300.0
2011-10-03 14:00:00,144.29,144.43,143.85,144.07,8400.0,115.3729,115.4849,115.0211,115.197,8400.0
2011-10-03 14:05:00,144.15,145.09,144.15,145.05,31400.0,115.261,116.0126,115.261,115.9806,31400.0
2011-10-03 14:10:00,145.04,145.04,144.52,144.77,6400.0,115.9726,115.9726,115.5568,115.7567,6400.0
2011-10-03 14:15:00,144.52,144.77,144.16,144.41,7000.0,115.5568,115.7567,115.269,115.4689,7000.0
2011-10-03 14:20:00,144.32,144.59,144.11,144.46,6500.0,115.3969,115.6128,115.229,115.5088,6500.0
2011-10-03 14:25:00,144.47,144.65,144.02,144.13,13500.0,115.5168,115.6608,115.157,115.245,13500.0
2011-10-03 14:30:00,144.06,144.44,143.86,144.27,4600.0,115.189,115.4928,115.0291,115.3569,4600.0
2011-10-03 14:35:00,144.34,144.34,143.87,144.04,7400.0,115.4129,115.4129,115.0371,115.173,7400.0
2011-10-03 14:40:00,143.94,144.26,143.88,144.25,6600.0,115.0931,115.3489,115.0451,115.3409,6600.0
2011-10-03 14:45:00,144.22,144.22,143.7,144.1,9400.0,115.3169,115.3169,114.9012,115.221,9400.0
2011-10-03 14:50:00,144.15,144.45,144.03,144.03,4900.0,115.261,115.5008,115.165,115.165,4900.0
2011-10-03 14:55:00,144.11,144.37,143.87,144.37,8200.0,115.229,115.4369,115.0371,115.4369,8200.0
2011-10-03 15:00:00,144.43,145.03,144.13,144.9,22200.0,115.4849,115.9646,115.245,115.8607,22200.0
2011-10-03 15:05:00,144.9,145.33,144.76,144.76,7700.0,115.8607,116.2045,115.7487,115.7487,7700.0
2011-10-03 15:10:00,144.74,144.96,144.53,144.53,9500.0,115.7327,115.9086,115.5648,115.5648,9500.0
2011-10-03 15:15:00,144.53,144.88,144.4,144.72,8500.0,115.5648,115.8447,115.4609,115.7167,8500.0
2011-10-03 15:20:00,144.74,144.75,144.24,144.24,11800.0,115.7327,115.7407,115.3329,115.3329,11800.0
2011-10-03 15:25:00,144.31,144.51,144.12,144.26,11500.0,115.3889,115.5488,115.237,115.3489,11500.0
2011-10-03 15:30:00,144.32,144.46,143.92,144.44,23800.0,115.3969,115.5088,115.0771,115.4928,23800.0
2011-10-03 15:35:00,144.43,145.19,144.17,145.02,18700.0,115.4849,116.0925,115.277,115.9566,18700.0
2011-10-03 15:40:00,145.02,145.12,144.57,144.9,25300.0,115.9566,116.0366,115.5968,115.8607,25300.0
2011-10-03 15:45:00,144.96,145.84,144.84,145.63,27400.0,115.9086,116.6123,115.8127,116.4444,27400.0
2011-10-03 15:50:00,145.56,145.62,144.32,144.32,31700.0,116.3884,116.4364,115.3969,115.3969,31700.0
2011-10-03 15:55:00,144.43,144.74,143.8,143.83,58300.0,115.4849,115.7327,114.9811,115.0051,58300.0
2011-10-04 09:30:00,142.36,143.13,142.08,142.72,35100.0,113.8297,114.4454,113.6058,114.1176,35100.0
2011-10-04 09:35:00,142.67,143.09,142.61,142.61,12800.0,114.0776,114.4134,114.0296,114.0296,12800.0
2011-10-04 09:40:00,142.53,143.1,142.5,142.75,10000.0,113.9656,114.4214,113.9416,114.1415,10000.0
2011-10-04 09:45:00,142.65,142.93,142.25,142.62,18500.0,114.0616,114.2855,113.7417,114.0376,18500.0
2011-10-04 09:50:00,142.5,142.5,141.77,141.79,11100.0,113.9416,113.9416,113.3579,113.3739,11100.0
2011-10-04 09:55:00,141.91,142.31,141.41,142.31,5100.0,113.4699,113.7897,113.0701,113.7897,5100.0
2011-10-04 10:00:00,142.42,142.8,141.76,141.85,9100.0,113.8777,114.1815,113.3499,113.4219,9100.0
2011-10-04 10:05:00,141.88,142.93,141.36,142.82,6900.0,113.4459,114.2855,113.0301,114.1975,6900.0
2011-10-04 10:10:00,142.7,143.69,142.62,143.4,13100.0,114.1016,114.8932,114.0376,114.6613,13100.0
2011-10-04 10:15:00,143.34,144.24,143.34,143.95,7200.0,114.6133,115.3329,114.6133,115.101,7200.0
2011-10-04 10:20:00,143.83,143.93,142.92,142.92,4300.0,115.0051,115.0851,114.2775,114.2775,4300.0
2011-10-04 10:25:00,142.92,142.98,142.44,142.88,8400.0,114.2775,114.3254,113.8937,114.2455,8400.0
2011-10-04 10:30:00,143.03,143.74,142.97,143.18,13100.0,114.3654,114.9331,114.3174,114.4854,13100.0
2011-10-04 10:35:00,143.42,143.67,142.79,143.67,5200.0,114.6773,114.8772,114.1735,114.8772,5200.0
2011-10-04 10:40:00,143.67,144.67,143.67,144.59,6700.0,114.8772,115.6768,114.8772,115.6128,6700.0
2011-10-04 10:45:00,144.55,144.71,144.02,144.63,4400.0,115.5808,115.7087,115.157,115.6448,4400.0
2011-10-04 10:50:00,144.84,145.09,144.31,144.41,6500.0,115.8127,116.0126,115.3889,115.4689,6500.0
2011-10-04 10:55:00,144.69,144.97,144.48,144.67,4100.0,115.6927,115.9166,115.5248,115.6768,4100.0
2011-10-04 11:00:00,144.47,144.65,144.05,144.65,3300.0,115.5168,115.6608,115.181,115.6608,3300.0
2011-10-04 11:05:00,144.84,145.78,144.4,145.78,12000.0,115.8127,116.5643,115.4609,116.5643,12000.0
2011-10-04 11:10:00,145.75,146.09,145.54,145.79,20600.0,116.5403,116.8122,116.3724,116.5723,20600.0
2011-10-04 11:15:00,145.8,145.94,145.5,145.65,14100.0,116.5803,116.6922,116.3404,116.4604,14100.0
2011-10-04 11:20:00,145.65,146.18,145.6,146.09,9100.0,116.4604,116.8841,116.4204,116.8122,9100.0
2011-10-04 11:25:00,146.09,146.22,145.81,146.18,8100.0,116.8122,116.9161,116.5883,116.8841,8100.0
2011-10-04 11:30:00,146.12,146.17,145.7,145.93,17000.0,116.8362,116.8761,116.5003,116.6842,17000.0
2011-10-04 11:35:00,145.93,145.93,145.65,145.79,16400.0,116.6842,116.6842,116.4604,116.5723,16400.0
2011-10-04 11:40:00,145.9,146.41,145.9,146.41,1900.0,116.6603,117.068,116.6603,117.068,1900.0
2011-10-04 11:45:00,146.45,146.57,146.18,146.45,2200.0,117.1,117.196,116.8841,117.1,2200.0
2011-10-04 11:50:00,146.54,147.08,146.54,146.93,8300.0,117.172,117.6038,117.172,117.4838,8300.0
2011-10-04 11:55:00,146.88,147.11,146.51,147.0,5500.0,117.4438,117.6278,117.148,117.5398,5500.0
2011-10-04 12:00:00,147.29,148.05,147.22,147.98,5800.0,117.7717,118.3794,117.7157,118.3234,5800.0
2011-10-04 12:05:00,148.0,148.12,147.18,147.4,13200.0,118.3394,118.4353,117.6837,117.8596,13200.0
2011-10-04 12:10:00,147.4,147.41,147.06,147.38,10800.0,117.8596,117.8676,117.5878,117.8436,10800.0
2011-10-04 12:15:00,147.38,147.58,146.72,146.92,17400.0,117.8436,118.0036,117.3159,117.4758,17400.0
2011-10-04 12:20:00,147.19,147.47,147.06,147.16,2400.0,117.6917,117.9156,117.5878,117.6677,2400.0
2011-10-04 12:25:00,147.22,147.22,146.2,146.2,1500.0,117.7157,117.7157,116.9001,116.9001,1500.0
2011-10-04 12:30:00,146.19,146.22,145.97,146.22,2700.0,116.8921,116.9161,116.7162,116.9161,2700.0
2011-10-04 12:35:00,146.18,146.76,146.12,146.76,4100.0,116.8841,117.3479,116.8362,117.3479,4100.0
2011-10-04 12:40:00,146.7,147.19,146.64,146.99,1700.0,117.2999,117.6917,117.2519,117.5318,1700.0
2011-10-04 12:45:00,146.94,147.02,146.65,146.79,1800.0,117.4918,117.5558,117.2599,117.3719,1800.0
2011-10-04 12:50:00,146.68,147.01,146.51,146.96,4500.0,117.2839,117.5478,117.148,117.5078,4500.0
2011-10-04 12:55:00,146.99,147.06,146.81,146.97,22300.0,117.5318,117.5878,117.3879,117.5158,22300.0
2011-10-04 13:00:00,146.99,147.08,146.75,146.8,6800.0,117.5318,117.6038,117.3399,117.3799,6800.0
2011-10-04 13:05:00,146.89,147.29,146.81,147.19,12100.0,117.4518,117.7717,117.3879,117.6917,12100.0
2011-10-04 13:10:00,147.08,147.22,146.83,146.95,15300.0,117.6038,117.7157,117.4039,117.4998,15300.0
2011-10-04 13:15:00,147.02,147.43,146.98,147.15,3400.0,117.5558,117.8836,117.5238,117.6597,3400.0
2011-10-04 13:20:00,147.15,147.18,146.85,147.18,9700.0,117.6597,117.6837,117.4199,117.6837,9700.0
2011-10-04 13:25:00,147.0,147.28,146.86,147.15,8900.0,117.5398,117.7637,117.4279,117.6597,8900.0
2011-10-04 13:30:00,147.0,147.5,146.95,147.25,6300.0,117.5398,117.9396,117.4998,117.7397,6300.0
2011-10-04 13:35:00,147.32,147.32,146.8,146.98,13700.0,117.7957,117.7957,117.3799,117.5238,13700.0
2011-10-04 13:40:00,146.92,146.92,146.67,146.72,28300.0,117.4758,117.4758,117.2759,117.3159,28300.0
2011-10-04 13:45:00,146.71,147.27,146.71,147.27,19800.0,117.3079,117.7557,117.3079,117.7557,19800.0
2011-10-04 13:50:00,147.27,147.36,146.77,146.97,13000.0,117.7557,117.8277,117.3559,117.5158,13000.0
2011-10-04 13:55:00,147.0,147.12,146.69,146.69,3800.0,117.5398,117.6358,117.2919,117.2919,3800.0
2011-10-04 14:00:00,146.7,147.0,146.66,146.66,8400.0,117.2999,117.5398,117.2679,117.2679,8400.0
2011-10-04 14:05:00,146.6,146.71,145.84,145.96,16300.0,117.22,117.3079,116.6123,116.7082,16300.0
2011-10-04 14:10:00,145.87,146.1,145.82,146.0,15900.0,116.6363,116.8202,116.5963,116.7402,15900.0
2011-10-04 14:15:00,145.94,146.15,145.86,145.92,19900.0,116.6922,116.8601,116.6283,116.6762,19900.0
2011-10-04 14:20:00,145.96,146.44,145.96,146.44,15400.0,116.7082,117.092,116.7082,117.092,15400.0
2011-10-04 14:25:00,146.56,146.8,146.4,146.63,4200.0,117.188,117.3799,117.06,117.244,4200.0
2011-10-04 14:30:00,146.77,147.21,146.57,147.07,6200.0,117.3559,117.7077,117.196,117.5958,6200.0
2011-10-04 14:35:00,147.11,147.49,146.65,146.65,5200.0,117.6278,117.9316,117.2599,117.2599,5200.0
2011-10-04 14:40:00,146.79,146.79,145.8,146.47,15600.0,117.3719,117.3719,116.5803,117.116,15600.0
2011-10-04 14:45:00,146.3,146.44,145.98,146.28,10000.0,116.9801,117.092,116.7242,116.9641,10000.0
2011-10-04 14:50:00,146.33,146.33,145.91,146.0,31800.0,117.0041,117.0041,116.6682,116.7402,31800.0
2011-10-04 14:55:00,146.04,146.34,145.92,145.97,10000.0,116.7722,117.0121,116.6762,116.7162,10000.0
2011-10-04 15:00:00,145.96,146.45,145.91,145.96,22900.0,116.7082,117.1,116.6682,116.7082,22900.0
2011-10-04 15:05:00,145.88,146.12,145.88,145.99,24500.0,116.6443,116.8362,116.6443,116.7322,24500.0
2011-10-04 15:10:00,146.0,146.18,145.83,146.15,16600.0,116.7402,116.8841,116.6043,116.8601,16600.0
2011-10-04 15:15:00,146.05,146.46,145.75,146.46,17300.0,116.7802,117.108,116.5403,117.108,17300.0
2011-10-04 15:20:00,146.44,147.13,146.18,146.91,13000.0,117.092,117.6437,116.8841,117.4678,13000.0
2011-10-04 15:25:00,146.96,147.85,146.96,147.31,18500.0,117.5078,118.2195,117.5078,117.7877,18500.0
2011-10-04 15:30:00,147.37,147.77,147.15,147.3,48700.0,117.8356,118.1555,117.6597,117.7797,48700.0
2011-10-04 15:35:00,147.17,147.71,147.05,147.21,18300.0,117.6757,118.1075,117.5798,117.7077,18300.0
2011-10-04 15:40:00,147.16,148.08,146.89,148.0,33800.0,117.6677,118.4034,117.4518,118.3394,33800.0
2011-10-04 15:45:00,148.1,148.57,147.57,148.42,33900.0,118.4193,118.7952,117.9956,118.6752,33900.0
2011-10-04 15:50:00,148.48,148.7,147.79,148.25,73400.0,118.7232,118.8991,118.1715,118.5393,73400.0
2011-10-04 15:55:00,148.25,149.56,148.12,149.41,90500.0,118.5393,119.5868,118.4353,119.4668,90500.0
2011-10-05 09:30:00,148.78,150.06,147.64,147.85,8700.0,118.9631,119.9865,118.0515,118.2195,8700.0
2011-10-05 09:35:00,147.7,148.54,147.7,148.42,2900.0,118.0995,118.7712,118.0995,118.6752,2900.0
2011-10-05 09:40:00,148.51,148.89,148.18,148.89,6600.0,118.7472,119.051,118.4833,119.051,6600.0
2011-10-05 09:45:00,148.66,149.03,148.26,148.86,6900.0,118.8671,119.163,118.5473,119.027,6900.0
2011-10-05 09:50:00,148.9,149.19,147.62,147.99,9300.0,119.059,119.2909,118.0355,118.3314,9300.0
2011-10-05 09:55:00,148.22,148.84,148.21,148.32,5100.0,118.5153,119.011,118.5073,118.5953,5100.0
2011-10-05 10:00:00,148.55,149.95,148.55,149.95,13600.0,118.7792,119.8986,118.7792,119.8986,13600.0
2011-10-05 10:05:00,150.09,150.46,149.91,150.15,7500.0,120.0105,120.3064,119.8666,120.0585,7500.0
2011-10-05 10:10:00,149.93,150.0,148.89,148.9,16000.0,119.8826,119.9386,119.051,119.059,16000.0
2011-10-05 10:15:00,149.03,149.18,148.51,148.52,6000.0,119.163,119.2829,118.7472,118.7552,6000.0
2011-10-05 10:20:00,148.8,149.93,148.8,149.9,7500.0,118.9791,119.8826,118.9791,119.8586,7500.0
2011-10-05 10:25:00,149.82,150.2,149.45,149.75,12200.0,119.7946,120.0985,119.4988,119.7387,12200.0
2011-10-05 10:30:00,149.72,150.04,149.68,149.95,4300.0,119.7147,119.9706,119.6827,119.8986,4300.0
2011-10-05 10:35:00,150.09,150.46,149.97,149.97,2100.0,120.0105,120.3064,119.9146,119.9146,2100.0
2011-10-05 10:40:00,150.06,150.4,149.69,149.95,12900.0,119.9865,120.2584,119.6907,119.8986,12900.0
2011-10-05 10:45:00,150.01,150.15,149.29,149.98,5200.0,119.9466,120.0585,119.3709,119.9226,5200.0
2011-10-05 10:50:00,149.92,150.5,149.6,149.93,6500.0,119.8746,120.3384,119.6187,119.8826,6500.0
2011-10-05 10:55:00,149.73,150.19,149.63,149.88,2400.0,119.7227,120.0905,119.6427,119.8426,2400.0
2011-10-05 11:00:00,149.82,149.86,149.72,149.72,2100.0,119.7946,119.8266,119.7147,119.7147,2100.0
2011-10-05 11:05:00,149.8,149.84,149.34,149.45,7900.0,119.7787,119.8106,119.4108,119.4988,7900.0
2011-10-05 11:10:00,149.45,149.52,149.3,149.3,2100.0,119.4988,119.5548,119.3789,119.3789,2100.0
2011-10-05 11:15:00,149.28,149.28,148.78,149.0,2000.0,119.3629,119.3629,118.9631,119.139,2000.0
2011-10-05 11:20:00,149.04,149.25,149.02,149.21,2900.0,119.171,119.3389,119.155,119.3069,2900.0
2011-10-05 11:25:00,149.06,149.85,149.06,149.31,5700.0,119.187,119.8186,119.187,119.3869,5700.0
2011-10-05 11:30:00,149.27,149.78,149.27,149.61,4200.0,119.3549,119.7627,119.3549,119.6267,4200.0
2011-10-05 11:35:00,149.71,150.24,149.51,150.12,4100.0,119.7067,120.1305,119.5468,120.0345,4100.0
2011-10-05 11:40:00,149.97,149.97,149.61,149.75,2500.0,119.9146,119.9146,119.6267,119.7387,2500.0
2011-10-05 11:45:00,149.72,149.78,149.34,149.67,2600.0,119.7147,119.7627,119.4108,119.6747,2600.0
2011-10-05 11:50:00,150.01,150.2,149.83,150.16,3100.0,119.9466,120.0985,119.8026,120.0665,3100.0
2011-10-05 11:55:00,150.15,150.15,149.79,149.9,3300.0,120.0585,120.0585,119.7707,119.8586,3300.0
2011-10-05 12:00:00,149.98,150.19,149.77,149.81,3900.0,119.9226,120.0905,119.7547,119.7866,3900.0
2011-10-05 12:05:00,149.72,149.93,149.55,149.61,2300.0,119.7147,119.8826,119.5788,119.6267,2300.0
2011-10-05 12:10:00,149.61,149.62,149.47,149.59,4000.0,119.6267,119.6347,119.5148,119.6107,4000.0
2011-10-05 12:15:00,149.62,149.71,148.92,148.97,5900.0,119.6347,119.7067,119.075,119.115,5900.0
2011-10-05 12:20:00,148.95,149.14,148.87,149.02,4000.0,119.099,119.2509,119.035,119.155,4000.0
2011-10-05 12:25:00,149.02,149.09,148.61,148.76,3400.0,119.155,119.2109,118.8271,118.9471,3400.0
2011-10-05 12:30:00,148.65,148.99,148.65,148.99,1000.0,118.8591,119.131,118.8591,119.131,1000.0
2011-10-05 12:35:00,149.09,149.19,149.02,149.11,1600.0,119.2109,119.2909,119.155,119.2269,1600.0
2011-10-05 12:40:00,149.0,149.39,148.99,149.13,3300.0,119.139,119.4508,119.131,119.2429,3300.0
2011-10-05 12:45:00,149.1,149.18,148.84,149.13,3300.0,119.2189,119.2829,119.011,119.2429,3300.0
2011-10-05 12:50:00,149.03,149.31,148.94,149.05,5900.0,119.163,119.3869,119.091,119.179,5900.0
2011-10-05 12:55:00,148.96,149.3,148.83,149.3,6700.0,119.107,119.3789,119.0031,119.3789,6700.0
2011-10-05 13:00:00,149.36,149.57,149.16,149.16,5500.0,119.4268,119.5947,119.2669,119.2669,5500.0
2011-10-05 13:05:00,149.3,149.61,149.3,149.53,2900.0,119.3789,119.6267,119.3789,119.5628,2900.0
2011-10-05 13:10:00,149.36,149.36,148.97,149.03,2000.0,119.4268,119.4268,119.115,119.163,2000.0
2011-10-05 13:15:00,149.12,149.53,149.07,149.29,3700.0,119.2349,119.5628,119.195,119.3709,3700.0
2011-10-05 13:20:00,149.26,149.86,149.17,149.49,5700.0,119.3469,119.8266,119.2749,119.5308,5700.0
2011-10-05 13:25:00,149.57,149.83,149.48,149.66,1400.0,119.5947,119.8026,119.5228,119.6667,1400.0
2011-10-05 13:30:00,149.69,150.11,149.63,150.09,1100.0,119.6907,120.0265,119.6427,120.0105,1100.0
2011-10-05 13:35:00,150.13,150.18,149.7,149.79,4400.0,120.0425,120.0825,119.6987,119.7707,4400.0
2011-10-05 13:40:00,149.97,150.44,149.96,150.37,3500.0,119.9146,120.2904,119.9066,120.2344,3500.0
2011-10-05 13:45:00,150.36,150.61,150.36,150.51,2400.0,120.2264,120.4263,120.2264,120.3464,2400.0
2011-10-05 13:50:00,150.5,151.09,150.5,151.09,2900.0,120.3384,120.8101,120.3384,120.8101,2900.0
2011-10-05 13:55:00,151.08,151.3,150.93,151.2,2600.0,120.8021,120.978,120.6822,120.8981,2600.0
2011-10-05 14:00:00,151.18,151.35,150.89,151.2,5100.0,120.8821,121.018,120.6502,120.8981,5100.0
2011-10-05 14:05:00,151.12,151.12,150.89,150.95,4700.0,120.8341,120.8341,120.6502,120.6982,4700.0
2011-10-05 14:10:00,150.89,151.09,150.85,151.09,5500.0,120.6502,120.8101,120.6182,120.8101,5500.0
2011-10-05 14:15:00,151.12,151.33,150.98,151.26,3300.0,120.8341,121.002,120.7222,120.9461,3300.0
2011-10-05 14:20:00,151.23,151.35,150.82,151.27,9100.0,120.9221,121.018,120.5942,120.9541,9100.0
2011-10-05 14:25:00,151.3,151.39,150.99,151.01,3000.0,120.978,121.05,120.7302,120.7462,3000.0
2011-10-05 14:30:00,151.08,151.11,150.58,150.58,3400.0,120.8021,120.8261,120.4023,120.4023,3400.0
2011-10-05 14:35:00,150.66,150.69,150.23,150.5,4900.0,120.4663,120.4903,120.1225,120.3384,4900.0
2011-10-05 14:40:00,150.62,150.7,150.44,150.57,2600.0,120.4343,120.4983,120.2904,120.3943,2600.0
2011-10-05 14:45:00,150.51,151.3,150.51,151.24,3900.0,120.3464,120.978,120.3464,120.9301,3900.0
2011-10-05 14:50:00,151.21,151.54,151.17,151.48,3800.0,120.9061,121.1699,120.8741,121.122,3800.0
2011-10-05 14:55:00,151.49,151.55,151.11,151.18,4100.0,121.13,121.1779,120.8261,120.8821,4100.0
2011-10-05 15:00:00,151.12,151.13,150.48,150.72,8100.0,120.8341,120.8421,120.3224,120.5143,8100.0
2011-10-05 15:05:00,150.8,151.08,150.59,150.75,6100.0,120.5782,120.8021,120.4103,120.5383,6100.0
2011-10-05 15:10:00,150.64,151.35,150.62,151.35,4500.0,120.4503,121.018,120.4343,121.018,4500.0
2011-10-05 15:15:00,151.32,151.61,150.9,151.5,6900.0,120.994,121.2259,120.6582,121.138,6900.0
2011-10-05 15:20:00,151.54,152.0,150.91,150.93,27300.0,121.1699,121.5378,120.6662,120.6822,27300.0
2011-10-05 15:25:00,150.83,151.17,150.78,150.95,16200.0,120.6022,120.8741,120.5623,120.6982,16200.0
2011-10-05 15:30:00,151.04,151.88,151.03,151.8,11300.0,120.7701,121.4418,120.7621,121.3778,11300.0
2011-10-05 15:35:00,151.82,152.03,151.39,151.98,25300.0,121.3938,121.5617,121.05,121.5218,25300.0
2011-10-05 15:40:00,151.94,152.01,151.69,151.88,8300.0,121.4898,121.5457,121.2899,121.4418,8300.0
2011-10-05 15:45:00,151.82,151.91,151.06,151.06,10800.0,121.3938,121.4658,120.7861,120.7861,10800.0
2011-10-05 15:50:00,151.16,151.93,151.16,151.51,15800.0,120.8661,121.4818,120.8661,121.146,15800.0
2011-10-05 15:55:00,151.43,151.7,151.36,151.58,29600.0,121.082,121.2979,121.026,121.2019,29600.0
2011-10-06 09:30:00,149.03,149.59,148.0,149.43,22100.0,119.163,119.6107,118.3394,119.4828,22100.0
2011-10-06 09:35:00,149.56,150.23,149.29,149.82,17900.0,119.5868,120.1225,119.3709,119.7946,17900.0
2011-10-06 09:40:00,150.07,151.04,149.85,150.47,11700.0,119.9945,120.7701,119.8186,120.3144,11700.0
2011-10-06 09:45:00,150.5,150.78,149.73,149.96,21000.0,120.3384,120.5623,119.7227,119.9066,21000.0
2011-10-06 09:50:00,149.91,150.69,149.81,150.69,16300.0,119.8666,120.4903,119.7866,120.4903,16300.0
2011-10-06 09:55:00,150.69,150.69,150.1,150.4,6100.0,120.4903,120.4903,120.0185,120.2584,6100.0
2011-10-06 10:00:00,150.4,150.43,149.81,150.43,7800.0,120.2584,120.2824,119.7866,120.2824,7800.0
2011-10-06 10:05:00,150.45,150.94,150.45,150.93,7600.0,120.2984,120.6902,120.2984,120.6822,7600.0
2011-10-06 10:10:00,151.08,151.25,150.85,151.25,29300.0,120.8021,120.9381,120.6182,120.9381,29300.0
2011-10-06 10:15:00,151.26,151.41,151.13,151.29,46400.0,120.9461,121.066,120.8421,120.97,46400.0
2011-10-06 10:20:00,151.25,152.19,151.25,152.09,7900.0,120.9381,121.6897,120.9381,121.6097,7900.0
2011-10-06 10:25:00,152.02,152.22,151.79,152.21,4700.0,121.5537,121.7137,121.3698,121.7057,4700.0
2011-10-06 10:30:00,152.11,152.15,151.77,152.14,8100.0,121.6257,121.6577,121.3538,121.6497,8100.0
2011-10-06 10:35:00,152.22,152.22,151.09,151.11,15400.0,121.7137,121.7137,120.8101,120.8261,15400.0
2011-10-06 10:40:00,151.0,151.19,150.86,151.05,11600.0,120.7382,120.8901,120.6262,120.7781,11600.0
2011-10-06 10:45:00,151.05,151.09,150.79,150.96,9400.0,120.7781,120.8101,120.5702,120.7062,9400.0
2011-10-06 10:50:00,151.03,151.03,150.72,150.99,10700.0,120.7621,120.7621,120.5143,120.7302,10700.0
2011-10-06 10:55:00,151.0,151.11,150.15,150.36,17500.0,120.7382,120.8261,120.0585,120.2264,17500.0
2011-10-06 11:00:00,150.5,150.86,150.36,150.86,2900.0,120.3384,120.6262,120.2264,120.6262,2900.0
2011-10-06 11:05:00,150.77,150.82,150.57,150.65,6900.0,120.5543,120.5942,120.3943,120.4583,6900.0
2011-10-06 11:10:00,150.62,150.8,150.53,150.8,4500.0,120.4343,120.5782,120.3624,120.5782,4500.0
2011-10-06 11:15:00,150.8,150.8,150.5,150.59,29600.0,120.5782,120.5782,120.3384,120.4103,29600.0
2011-10-06 11:20:00,150.51,150.75,150.39,150.62,5000.0,120.3464,120.5383,120.2504,120.4343,5000.0
2011-10-06 11:25:00,150.66,150.8,150.63,150.8,6400.0,120.4663,120.5782,120.4423,120.5782,6400.0
2011-10-06 11:30:00,150.99,151.0,150.8,150.93,7500.0,120.7302,120.7382,120.5782,120.6822,7500.0
2011-10-06 11:35:00,150.87,151.07,150.84,151.02,11300.0,120.6342,120.7941,120.6102,120.7542,11300.0
2011-10-06 11:40:00,151.07,151.16,150.93,151.1,4100.0,120.7941,120.8661,120.6822,120.8181,4100.0
2011-10-06 11:45:00,151.17,151.17,150.96,151.08,5400.0,120.8741,120.8741,120.7062,120.8021,5400.0
2011-10-06 11:50:00,151.13,151.27,150.92,150.92,5900.0,120.8421,120.9541,120.6742,120.6742,5900.0
2011-10-06 11:55:00,151.04,151.54,151.04,151.54,8300.0,120.7701,121.1699,120.7701,121.1699,8300.0
2011-10-06 12:00:00,151.53,151.7,151.47,151.65,2400.0,121.1619,121.2979,121.114,121.2579,2400.0
2011-10-06 12:05:00,151.66,151.89,151.64,151.72,2600.0,121.2659,121.4498,121.2499,121.3139,2600.0
2011-10-06 12:10:00,151.64,152.12,151.64,152.0,3300.0,121.2499,121.6337,121.2499,121.5378,3300.0
2011-10-06 12:15:00,151.92,152.25,151.7,152.25,1400.0,121.4738,121.7376,121.2979,121.7376,1400.0
2011-10-06 12:20:00,152.12,152.26,152.12,152.13,1900.0,121.6337,121.7456,121.6337,121.6417,1900.0
2011-10-06 12:25:00,152.16,152.16,151.96,152.11,5600.0,121.6657,121.6657,121.5058,121.6257,5600.0
2011-10-06 12:30:00,151.96,152.36,151.96,152.11,3100.0,121.5058,121.8256,121.5058,121.6257,3100.0
2011-10-06 12:35:00,152.03,152.39,151.95,152.39,2500.0,121.5617,121.8496,121.4978,121.8496,2500.0
2011-10-06 12:40:00,152.42,152.47,152.26,152.47,6000.0,121.8736,121.9136,121.7456,121.9136,6000.0
2011-10-06 12:45:00,152.4,152.5,152.27,152.5,2200.0,121.8576,121.9375,121.7536,121.9375,2200.0
2011-10-06 12:50:00,152.42,152.52,152.28,152.32,2500.0,121.8736,121.9535,121.7616,121.7936,2500.0
2011-10-06 12:55:00,152.44,152.56,152.12,152.24,4200.0,121.8896,121.9855,121.6337,121.7297,4200.0
2011-10-06 13:00:00,152.36,152.43,152.03,152.16,3900.0,121.8256,121.8816,121.5617,121.6657,3900.0
2011-10-06 13:05:00,152.19,152.39,151.94,152.29,4400.0,121.6897,121.8496,121.4898,121.7696,4400.0
2011-10-06 13:10:00,152.17,152.63,152.17,152.54,2500.0,121.6737,122.0415,121.6737,121.9695,2500.0
2011-10-06 13:15:00,152.42,152.49,152.17,152.17,1300.0,121.8736,121.9296,121.6737,121.6737,1300.0
2011-10-06 13:20:00,152.12,152.49,151.92,152.43,2200.0,121.6337,121.9296,121.4738,121.8816,2200.0
2011-10-06 13:25:00,152.35,152.35,151.6,151.67,2200.0,121.8176,121.8176,121.2179,121.2739,2200.0
2011-10-06 13:30:00,151.77,152.02,151.7,151.71,3200.0,121.3538,121.5537,121.2979,121.3059,3200.0
2011-10-06 13:35:00,151.69,151.71,151.31,151.31,6200.0,121.2899,121.3059,120.986,120.986,6200.0
2011-10-06 13:40:00,151.37,151.64,151.18,151.19,3800.0,121.034,121.2499,120.8821,120.8901,3800.0
2011-10-06 13:45:00,151.23,151.65,151.21,151.64,4100.0,120.9221,121.2579,120.9061,121.2499,4100.0
2011-10-06 13:50:00,151.65,151.65,151.22,151.38,2700.0,121.2579,121.2579,120.9141,121.042,2700.0
2011-10-06 13:55:00,151.61,151.61,151.26,151.5,1100.0,121.2259,121.2259,120.9461,121.138,1100.0
2011-10-06 14:00:00,151.65,151.86,151.41,151.82,20500.0,121.2579,121.4258,121.066,121.3938,20500.0
2011-10-06 14:05:00,151.81,151.87,151.72,151.83,3000.0,121.3858,121.4338,121.3139,121.4018,3000.0
2011-10-06 14:10:00,151.86,151.99,151.84,151.99,1800.0,121.4258,121.5298,121.4098,121.5298,1800.0
2011-10-06 14:15:00,151.88,152.0,151.76,152.0,3300.0,121.4418,121.5378,121.3459,121.5378,3300.0
2011-10-06 14:20:00,151.94,152.15,151.81,151.95,9700.0,121.4898,121.6577,121.3858,121.4978,9700.0
2011-10-06 14:25:00,151.9,152.02,151.73,151.94,3500.0,121.4578,121.5537,121.3219,121.4898,3500.0
2011-10-06 14:30:00,152.04,152.07,151.67,151.72,4700.0,121.5697,121.5937,121.2739,121.3139,4700.0
2011-10-06 14:35:00,151.72,151.85,151.59,151.6,4400.0,121.3139,121.4178,121.2099,121.2179,4400.0
2011-10-06 14:40:00,151.58,151.85,151.58,151.83,3200.0,121.2019,121.4178,121.2019,121.4018,3200.0
2011-10-06 14:45:00,151.82,152.09,151.77,151.95,13400.0,121.3938,121.6097,121.3538,121.4978,13400.0
2011-10-06 14:50:00,151.98,152.13,151.93,152.0,12800.0,121.5218,121.6417,121.4818,121.5378,12800.0
2011-10-06 14:55:00,152.11,152.49,152.09,152.31,6600.0,121.6257,121.9296,121.6097,121.7856,6600.0
2011-10-06 15:00:00,152.31,152.44,151.8,151.8,21300.0,121.7856,121.8896,121.3778,121.3778,21300.0
2011-10-06 15:05:00,151.84,152.15,151.71,152.14,20000.0,121.4098,121.6577,121.3059,121.6497,20000.0
2011-10-06 15:10:00,152.28,152.28,151.87,151.92,9600.0,121.7616,121.7616,121.4338,121.4738,9600.0
2011-10-06 15:15:00,151.85,152.07,151.66,151.7,10500.0,121.4178,121.5937,121.2659,121.2979,10500.0
2011-10-06 15:20:00,151.72,152.05,151.72,152.04,15800.0,121.3139,121.5777,121.3139,121.5697,15800.0
2011-10-06 15:25:00,152.04,152.05,151.8,151.93,23700.0,121.5697,121.5777,121.3778,121.4818,23700.0
2011-10-06 15:30:00,151.8,152.31,151.77,151.89,12200.0,121.3778,121.7856,121.3538,121.4498,12200.0
2011-10-06 15:35:00,151.89,152.35,151.81,152.03,14200.0,121.4498,121.8176,121.3858,121.5617,14200.0
2011-10-06 15:40:00,152.01,152.3,151.95,152.28,17800.0,121.5457,121.7776,121.4978,121.7616,17800.0
2011-10-06 15:45:00,152.3,152.3,151.86,151.94,17700.0,121.7776,121.7776,121.4258,121.4898,17700.0
2011-10-06 15:50:00,152.0,152.18,151.92,152.17,23400.0,121.5378,121.6817,121.4738,121.6737,23400.0
2011-10-06 15:55:00,152.18,152.31,151.95,152.23,29100.0,121.6817,121.7856,121.4978,121.7217,29100.0
2011-10-07 09:30:00,153.49,153.67,151.85,151.85,12200.0,122.7291,122.8731,121.4178,121.4178,12200.0
2011-10-07 09:35:00,151.7,152.05,151.54,151.68,4000.0,121.2979,121.5777,121.1699,121.2819,4000.0
2011-10-07 09:40:00,151.56,152.84,151.54,152.84,6900.0,121.1859,122.2094,121.1699,122.2094,6900.0
2011-10-07 09:45:00,152.69,152.69,152.09,152.54,4100.0,122.0895,122.0895,121.6097,121.9695,4100.0
2011-10-07 09:50:00,152.52,152.53,151.82,152.3,6900.0,121.9535,121.9615,121.3938,121.7776,6900.0
2011-10-07 09:55:00,152.3,152.51,151.83,152.06,3600.0,121.7776,121.9455,121.4018,121.5857,3600.0
2011-10-07 10:00:00,151.98,152.16,151.44,152.14,5800.0,121.5218,121.6657,121.09,121.6497,5800.0
2011-10-07 10:05:00,152.1,152.17,151.6,151.85,5100.0,121.6177,121.6737,121.2179,121.4178,5100.0
2011-10-07 10:10:00,151.83,152.78,151.5,152.73,4900.0,121.4018,122.1614,121.138,122.1215,4900.0
2011-10-07 10:15:00,152.91,153.15,152.59,152.63,8400.0,122.2654,122.4573,122.0095,122.0415,8400.0
2011-10-07 10:20:00,152.55,152.6,152.14,152.59,9600.0,121.9775,122.0175,121.6497,122.0095,9600.0
2011-10-07 10:25:00,152.61,152.75,152.2,152.44,8200.0,122.0255,122.1374,121.6977,121.8896,8200.0
2011-10-07 10:30:00,152.43,152.54,152.17,152.17,9500.0,121.8816,121.9695,121.6737,121.6737,9500.0
2011-10-07 10:35:00,152.15,152.15,151.73,151.73,4800.0,121.6577,121.6577,121.3219,121.3219,4800.0
2011-10-07 10:40:00,151.82,152.2,151.78,151.78,8500.0,121.3938,121.6977,121.3618,121.3618,8500.0
2011-10-07 10:45:00,151.71,151.83,150.98,150.98,13000.0,121.3059,121.4018,120.7222,120.7222,13000.0
2011-10-07 10:50:00,151.05,151.13,150.87,151.07,12400.0,120.7781,120.8421,120.6342,120.7941,12400.0
2011-10-07 10:55:00,151.15,151.15,150.64,150.77,5800.0,120.8581,120.8581,120.4503,120.5543,5800.0
2011-10-07 11:00:00,150.86,151.02,150.56,150.8,5800.0,120.6262,120.7542,120.3863,120.5782,5800.0
2011-10-07 11:05:00,150.85,151.08,150.69,151.0,4500.0,120.6182,120.8021,120.4903,120.7382,4500.0
2011-10-07 11:10:00,151.0,151.21,150.22,150.22,6500.0,120.7382,120.9061,120.1145,120.1145,6500.0
2011-10-07 11:15:00,150.29,150.69,150.29,150.69,3300.0,120.1705,120.4903,120.1705,120.4903,3300.0
2011-10-07 11:20:00,150.58,150.83,150.19,150.83,4300.0,120.4023,120.6022,120.0905,120.6022,4300.0
2011-10-07 11:25:00,151.02,151.12,150.89,150.92,3300.0,120.7542,120.8341,120.6502,120.6742,3300.0
2011-10-07 11:30:00,151.02,151.04,150.6,150.67,4000.0,120.7542,120.7701,120.4183,120.4743,4000.0
2011-10-07 11:35:00,150.79,150.86,150.54,150.65,3100.0,120.5702,120.6262,120.3703,120.4583,3100.0
2011-10-07 11:40:00,150.88,151.12,150.81,150.81,6500.0,120.6422,120.8341,120.5862,120.5862,6500.0
2011-10-07 11:45:00,150.74,151.03,150.57,150.95,2300.0,120.5303,120.7621,120.3943,120.6982,2300.0
2011-10-07 11:50:00,150.72,151.12,150.58,151.04,4000.0,120.5143,120.8341,120.4023,120.7701,4000.0
2011-10-07 11:55:00,151.23,151.31,150.95,151.17,5000.0,120.9221,120.986,120.6982,120.8741,5000.0
2011-10-07 12:00:00,151.32,151.32,150.4,151.12,9000.0,120.994,120.994,120.2584,120.8341,9000.0
2011-10-07 12:05:00,151.09,151.24,150.86,151.16,6900.0,120.8101,120.9301,120.6262,120.8661,6900.0
2011-10-07 12:10:00,151.16,151.16,150.56,150.73,7600.0,120.8661,120.8661,120.3863,120.5223,7600.0
2011-10-07 12:15:00,151.01,151.09,150.02,150.17,6400.0,120.7462,120.8101,119.9546,120.0745,6400.0
2011-10-07 12:20:00,150.17,150.5,149.62,150.35,4400.0,120.0745,120.3384,119.6347,120.2184,4400.0
2011-10-07 12:25:00,150.12,150.44,149.82,150.06,2900.0,120.0345,120.2904,119.7946,119.9865,2900.0
2011-10-07 12:30:00,150.14,150.55,149.82,150.35,8200.0,120.0505,120.3783,119.7946,120.2184,8200.0
2011-10-07 12:35:00,150.53,150.67,150.19,150.19,2900.0,120.3624,120.4743,120.0905,120.0905,2900.0
2011-10-07 12:40:00,150.32,150.32,149.64,149.76,5500.0,120.1944,120.1944,119.6507,119.7467,5500.0
2011-10-07 12:45:00,149.77,150.49,149.77,150.27,2900.0,119.7547,120.3304,119.7547,120.1545,2900.0
2011-10-07 12:50:00,150.35,150.35,149.88,149.9,2900.0,120.2184,120.2184,119.8426,119.8586,2900.0
2011-10-07 12:55:00,149.88,150.04,149.74,149.9,1700.0,119.8426,119.9706,119.7307,119.8586,1700.0
2011-10-07 13:00:00,149.98,150.3,149.91,150.13,4500.0,119.9226,120.1784,119.8666,120.0425,4500.0
2011-10-07 13:05:00,150.15,150.15,149.73,149.91,5500.0,120.0585,120.0585,119.7227,119.8666,5500.0
2011-10-07 13:10:00,149.94,150.19,149.87,150.08,9800.0,119.8906,120.0905,119.8346,120.0025,9800.0
2011-10-07 13:15:00,150.25,150.32,149.78,149.96,9000.0,120.1385,120.1944,119.7627,119.9066,9000.0
2011-10-07 13:20:00,149.87,149.9,149.71,149.85,3900.0,119.8346,119.8586,119.7067,119.8186,3900.0
2011-10-07 13:25:00,149.98,150.24,149.75,149.79,3000.0,119.9226,120.1305,119.7387,119.7707,3000.0
2011-10-07 13:30:00,149.81,149.95,149.55,149.65,3400.0,119.7866,119.8986,119.5788,119.6587,3400.0
2011-10-07 13:35:00,149.72,149.97,149.5,149.82,4200.0,119.7147,119.9146,119.5388,119.7946,4200.0
2011-10-07 13:40:00,149.65,149.94,149.42,149.46,4500.0,119.6587,119.8906,119.4748,119.5068,4500.0
2011-10-07 13:45:00,149.46,150.05,149.46,149.9,5500.0,119.5068,119.9786,119.5068,119.8586,5500.0
2011-10-07 13:50:00,149.96,150.05,149.86,149.99,5900.0,119.9066,119.9786,119.8266,119.9306,5900.0
2011-10-07 13:55:00,150.15,150.18,149.97,150.1,12900.0,120.0585,120.0825,119.9146,120.0185,12900.0
2011-10-07 14:00:00,150.12,150.17,149.86,150.0,17500.0,120.0345,120.0745,119.8266,119.9386,17500.0
2011-10-07 14:05:00,150.0,150.1,149.9,150.06,14000.0,119.9386,120.0185,119.8586,119.9865,14000.0
2011-10-07 14:10:00,150.06,150.08,149.91,150.05,9100.0,119.9865,120.0025,119.8666,119.9786,9100.0
2011-10-07 14:15:00,149.99,150.13,149.8,149.92,18400.0,119.9306,120.0425,119.7787,119.8746,18400.0
2011-10-07 14:20:00,150.04,150.19,149.93,150.07,24000.0,119.9706,120.0905,119.8826,119.9945,24000.0
2011-10-07 14:25:00,150.0,150.12,149.82,149.87,15000.0,119.9386,120.0345,119.7946,119.8346,15000.0
2011-10-07 14:30:00,149.75,150.0,149.72,149.77,9300.0,119.7387,119.9386,119.7147,119.7547,9300.0
2011-10-07 14:35:00,149.85,150.48,149.84,149.84,14500.0,119.8186,120.3224,119.8106,119.8106,14500.0
2011-10-07 14:40:00,150.07,150.12,149.4,149.4,8400.0,119.9945,120.0345,119.4588,119.4588,8400.0
2011-10-07 14:45:00,149.49,150.11,149.42,149.89,8600.0,119.5308,120.0265,119.4748,119.8506,8600.0
2011-10-07 14:50:00,149.92,150.11,149.76,150.05,13300.0,119.8746,120.0265,119.7467,119.9786,13300.0
2011-10-07 14:55:00,150.04,150.39,149.87,150.01,9100.0,119.9706,120.2504,119.8346,119.9466,9100.0
2011-10-07 15:00:00,150.03,150.25,149.68,149.7,10900.0,119.9626,120.1385,119.6827,119.6987,10900.0
2011-10-07 15:05:00,149.8,150.39,149.8,150.39,9100.0,119.7787,120.2504,119.7787,120.2504,9100.0
2011-10-07 15:10:00,150.35,150.72,150.16,150.46,7700.0,120.2184,120.5143,120.0665,120.3064,7700.0
2011-10-07 15:15:00,150.52,151.19,150.51,150.83,7200.0,120.3544,120.8901,120.3464,120.6022,7200.0
2011-10-07 15:20:00,150.85,151.56,150.85,151.56,6600.0,120.6182,121.1859,120.6182,121.1859,6600.0
2011-10-07 15:25:00,151.56,152.01,151.38,152.01,7700.0,121.1859,121.5457,121.042,121.5457,7700.0
2011-10-07 15:30:00,152.06,152.16,151.72,151.98,9000.0,121.5857,121.6657,121.3139,121.5218,9000.0
2011-10-07 15:35:00,151.87,152.21,151.36,151.36,9700.0,121.4338,121.7057,121.026,121.026,9700.0
2011-10-07 15:40:00,151.37,151.48,150.87,151.27,13400.0,121.034,121.122,120.6342,120.9541,13400.0
2011-10-07 15:45:00,151.24,151.35,150.6,150.6,24400.0,120.9301,121.018,120.4183,120.4183,24400.0
2011-10-07 15:50:00,150.74,150.92,149.8,150.32,29000.0,120.5303,120.6742,119.7787,120.1944,29000.0
2011-10-07 15:55:00,150.37,150.38,149.72,149.87,29700.0,120.2344,120.2424,119.7147,119.8346,29700.0
2011-10-10 09:30:00,154.07,154.07,153.09,153.09,15100.0,123.1929,123.1929,122.4093,122.4093,15100.0
2011-10-10 09:35:00,152.9,153.04,152.31,152.78,5600.0,122.2574,122.3693,121.7856,122.1614,5600.0
2011-10-10 09:40:00,152.47,153.36,152.47,153.32,5000.0,121.9136,122.6252,121.9136,122.5932,5000.0
2011-10-10 09:45:00,153.29,153.49,153.1,153.37,3500.0,122.5692,122.7291,122.4173,122.6332,3500.0
2011-10-10 09:50:00,153.49,154.33,153.49,154.19,7800.0,122.7291,123.4008,122.7291,123.2889,7800.0
2011-10-10 09:55:00,154.21,154.57,154.02,154.12,4600.0,123.3048,123.5927,123.1529,123.2329,4600.0
2011-10-10 10:00:00,154.29,154.4,153.94,154.37,10000.0,123.3688,123.4568,123.089,123.4328,10000.0
2011-10-10 10:05:00,154.28,154.39,154.03,154.03,3800.0,123.3608,123.4488,123.1609,123.1609,3800.0
2011-10-10 10:10:00,154.1,154.85,154.07,154.85,4500.0,123.2169,123.8166,123.1929,123.8166,4500.0
2011-10-10 10:15:00,154.6,154.91,154.47,154.81,4500.0,123.6167,123.8646,123.5127,123.7846,4500.0
2011-10-10 10:20:00,154.9,155.07,154.71,154.71,5500.0,123.8566,123.9925,123.7046,123.7046,5500.0
2011-10-10 10:25:00,154.98,154.98,154.45,154.45,2400.0,123.9205,123.9205,123.4967,123.4967,2400.0
2011-10-10 10:30:00,154.28,154.43,154.15,154.37,8800.0,123.3608,123.4808,123.2569,123.4328,8800.0
2011-10-10 10:35:00,154.38,154.65,154.17,154.17,4400.0,123.4408,123.6567,123.2729,123.2729,4400.0
2011-10-10 10:40:00,154.21,154.25,153.98,154.08,2000.0,123.3048,123.3368,123.1209,123.2009,2000.0
2011-10-10 10:45:00,154.2,154.61,154.12,154.25,5300.0,123.2969,123.6247,123.2329,123.3368,5300.0
2011-10-10 10:50:00,154.06,154.06,153.74,153.93,3500.0,123.1849,123.1849,122.929,123.081,3500.0
2011-10-10 10:55:00,154.01,154.24,153.94,154.24,1600.0,123.1449,123.3288,123.089,123.3288,1600.0
2011-10-10 11:00:00,154.34,154.36,153.99,153.99,2500.0,123.4088,123.4248,123.1289,123.1289,2500.0
2011-10-10 11:05:00,153.88,154.02,153.76,153.76,1500.0,123.041,123.1529,122.945,122.945,1500.0
2011-10-10 11:10:00,153.69,153.86,153.68,153.85,1800.0,122.8891,123.025,122.8811,123.017,1800.0
2011-10-10 11:15:00,153.91,153.91,153.79,153.85,3300.0,123.065,123.065,122.969,123.017,3300.0
2011-10-10 11:20:00,153.86,153.86,153.64,153.68,2300.0,123.025,123.025,122.8491,122.8811,2300.0
2011-10-10 11:25:00,153.67,153.79,153.55,153.67,3000.0,122.8731,122.969,122.7771,122.8731,3000.0
2011-10-10 11:30:00,153.67,153.71,153.53,153.53,1600.0,122.8731,122.9051,122.7611,122.7611,1600.0
2011-10-10 11:35:00,153.65,153.76,153.51,153.67,3500.0,122.8571,122.945,122.7451,122.8731,3500.0
2011-10-10 11:40:00,153.59,153.73,153.54,153.65,8700.0,122.8091,122.921,122.7691,122.8571,8700.0
2011-10-10 11:45:00,153.74,153.82,153.62,153.79,2500.0,122.929,122.993,122.8331,122.969,2500.0
2011-10-10 11:50:00,153.7,154.0,153.69,153.86,3700.0,122.8971,123.1369,122.8891,123.025,3700.0
2011-10-10 11:55:00,153.82,153.88,153.62,153.62,2000.0,122.993,123.041,122.8331,122.8331,2000.0
2011-10-10 12:00:00,153.71,153.82,153.6,153.81,3100.0,122.9051,122.993,122.8171,122.985,3100.0
2011-10-10 12:05:00,153.89,153.97,153.5,153.59,9900.0,123.049,123.1129,122.7371,122.8091,9900.0
2011-10-10 12:10:00,153.57,153.85,153.56,153.85,1100.0,122.7931,123.017,122.7851,123.017,1100.0
2011-10-10 12:15:00,153.8,153.84,153.46,153.46,1200.0,122.977,123.009,122.7052,122.7052,1200.0
2011-10-10 12:20:00,153.5,153.89,153.39,153.79,2900.0,122.7371,123.049,122.6492,122.969,2900.0
2011-10-10 12:25:00,153.77,153.78,153.67,153.76,600.0,122.953,122.961,122.8731,122.945,600.0
2011-10-10 12:30:00,153.76,153.82,153.6,153.6,1500.0,122.945,122.993,122.8171,122.8171,1500.0
2011-10-10 12:35:00,153.54,153.58,153.43,153.56,3200.0,122.7691,122.8011,122.6812,122.7851,3200.0
2011-10-10 12:40:00,153.56,153.62,153.4,153.43,2400.0,122.7851,122.8331,122.6572,122.6812,2400.0
2011-10-10 12:45:00,153.39,153.71,153.37,153.69,2500.0,122.6492,122.9051,122.6332,122.8891,2500.0
2011-10-10 12:50:00,153.68,153.7,153.53,153.53,3600.0,122.8811,122.8971,122.7611,122.7611,3600.0
2011-10-10 12:55:00,153.53,153.9,153.52,153.9,2300.0,122.7611,123.057,122.7531,123.057,2300.0
2011-10-10 13:00:00,153.86,153.96,153.69,153.93,3900.0,123.025,123.1049,122.8891,123.081,3900.0
2011-10-10 13:05:00,153.96,154.1,153.69,153.97,5600.0,123.1049,123.2169,122.8891,123.1129,5600.0
2011-10-10 13:10:00,154.03,154.11,153.85,153.85,3300.0,123.1609,123.2249,123.017,123.017,3300.0
2011-10-10 13:15:00,153.87,154.13,153.84,154.05,4900.0,123.033,123.2409,123.009,123.1769,4900.0
2011-10-10 13:20:00,154.01,154.26,153.99,154.2,5400.0,123.1449,123.3448,123.1289,123.2969,5400.0
2011-10-10 13:25:00,154.16,154.28,153.97,153.97,4300.0,123.2649,123.3608,123.1129,123.1129,4300.0
2011-10-10 13:30:00,154.0,154.07,153.76,153.96,5100.0,123.1369,123.1929,122.945,123.1049,5100.0
2011-10-10 13:35:00,153.98,154.05,153.89,153.89,900.0,123.1209,123.1769,123.049,123.049,900.0
2011-10-10 13:40:00,153.94,154.14,153.83,153.86,4000.0,123.089,123.2489,123.001,123.025,4000.0
2011-10-10 13:45:00,153.93,153.96,153.82,153.9,2300.0,123.081,123.1049,122.993,123.057,2300.0
2011-10-10 13:50:00,153.87,153.89,153.71,153.76,2100.0,123.033,123.049,122.9051,122.945,2100.0
2011-10-10 13:55:00,153.74,153.97,153.74,153.87,4500.0,122.929,123.1129,122.929,123.033,4500.0
2011-10-10 14:00:00,153.91,154.13,153.84,154.02,7600.0,123.065,123.2409,123.009,123.1529,7600.0
2011-10-10 14:05:00,154.05,154.05,153.67,153.72,5300.0,123.1769,123.1769,122.8731,122.913,5300.0
2011-10-10 14:10:00,153.71,154.01,153.71,154.01,3800.0,122.9051,123.1449,122.9051,123.1449,3800.0
2011-10-10 14:15:00,154.03,154.09,153.87,153.96,1900.0,123.1609,123.2089,123.033,123.1049,1900.0
2011-10-10 14:20:00,153.97,154.28,153.94,154.21,3400.0,123.1129,123.3608,123.089,123.3048,3400.0
2011-10-10 14:25:00,154.18,154.28,154.01,154.03,3900.0,123.2809,123.3608,123.1449,123.1609,3900.0
2011-10-10 14:30:00,154.03,154.18,153.9,153.97,4300.0,123.1609,123.2809,123.057,123.1129,4300.0
2011-10-10 14:35:00,153.88,153.94,153.81,153.82,2900.0,123.041,123.089,122.985,122.993,2900.0
2011-10-10 14:40:00,153.68,153.8,153.55,153.61,3800.0,122.8811,122.977,122.7771,122.8251,3800.0
2011-10-10 14:45:00,153.57,153.67,153.52,153.52,1500.0,122.7931,122.8731,122.7531,122.7531,1500.0
2011-10-10 14:50:00,153.5,153.83,153.48,153.73,4600.0,122.7371,123.001,122.7211,122.921,4600.0
2011-10-10 14:55:00,153.72,153.72,153.56,153.63,5000.0,122.913,122.913,122.7851,122.8411,5000.0
2011-10-10 15:00:00,153.61,153.72,153.49,153.49,4600.0,122.8251,122.913,122.7291,122.7291,4600.0
2011-10-10 15:05:00,153.58,153.59,153.25,153.39,7100.0,122.8011,122.8091,122.5372,122.6492,7100.0
2011-10-10 15:10:00,153.4,153.47,153.0,153.09,8500.0,122.6572,122.7131,122.3373,122.4093,8500.0
2011-10-10 15:15:00,153.12,153.58,153.09,153.52,9400.0,122.4333,122.8011,122.4093,122.7531,9400.0
2011-10-10 15:20:00,153.56,153.56,152.62,152.72,10000.0,122.7851,122.7851,122.0335,122.1135,10000.0
2011-10-10 15:25:00,152.7,153.28,152.65,153.09,10600.0,122.0975,122.5612,122.0575,122.4093,10600.0
2011-10-10 15:30:00,153.03,153.5,152.7,153.45,14500.0,122.3613,122.7371,122.0975,122.6972,14500.0
2011-10-10 15:35:00,153.39,153.51,153.05,153.33,16000.0,122.6492,122.7451,122.3773,122.6012,16000.0
2011-10-10 15:40:00,153.42,153.79,153.04,153.77,15100.0,122.6732,122.969,122.3693,122.953,15100.0
2011-10-10 15:45:00,153.82,154.17,153.79,153.84,26600.0,122.993,123.2729,122.969,123.009,26600.0
2011-10-10 15:50:00,153.89,154.08,153.77,154.04,36400.0,123.049,123.2009,122.953,123.1689,36400.0
2011-10-10 15:55:00,154.04,154.27,153.77,154.27,73600.0,123.1689,123.3528,122.953,123.3528,73600.0
2011-10-11 09:30:00,153.75,154.0,153.0,153.22,5600.0,122.937,123.1369,122.3373,122.5133,5600.0
2011-10-11 09:35:00,153.04,153.71,153.0,153.32,4100.0,122.3693,122.9051,122.3373,122.5932,4100.0
2011-10-11 09:40:00,153.48,153.58,152.88,153.06,4900.0,122.7211,122.8011,122.2414,122.3853,4900.0
2011-10-11 09:45:00,152.96,154.0,152.76,154.0,9500.0,122.3054,123.1369,122.1454,123.1369,9500.0
2011-10-11 09:50:00,153.96,154.22,153.73,153.73,5700.0,123.1049,123.3128,122.921,122.921,5700.0
2011-10-11 09:55:00,153.6,153.6,152.97,153.14,6500.0,122.8171,122.8171,122.3134,122.4493,6500.0
2011-10-11 10:00:00,153.06,153.06,152.63,152.8,5600.0,122.3853,122.3853,122.0415,122.1774,5600.0
2011-10-11 10:05:00,152.8,153.21,152.8,153.11,6800.0,122.1774,122.5053,122.1774,122.4253,6800.0
2011-10-11 10:10:00,153.31,153.82,153.31,153.68,6600.0,122.5852,122.993,122.5852,122.8811,6600.0
2011-10-11 10:15:00,153.64,154.09,153.46,153.72,32600.0,122.8491,123.2089,122.7052,122.913,32600.0
2011-10-11 10:20:00,153.64,154.67,153.64,154.67,4500.0,122.8491,123.6727,122.8491,123.6727,4500.0
2011-10-11 10:25:00,154.66,154.82,154.39,154.82,4000.0,123.6647,123.7926,123.4488,123.7926,4000.0
2011-10-11 10:30:00,154.65,155.0,154.65,154.86,4100.0,123.6567,123.9365,123.6567,123.8246,4100.0
2011-10-11 10:35:00,154.86,154.87,154.28,154.6,6200.0,123.8246,123.8326,123.3608,123.6167,6200.0
2011-10-11 10:40:00,154.59,154.69,154.05,154.69,4800.0,123.6087,123.6887,123.1769,123.6887,4800.0
2011-10-11 10:45:00,154.67,154.78,154.36,154.61,5500.0,123.6727,123.7606,123.4248,123.6247,5500.0
2011-10-11 10:50:00,154.58,154.62,153.75,153.75,7300.0,123.6007,123.6327,122.937,122.937,7300.0
2011-10-11 10:55:00,153.74,153.74,153.3,153.31,6500.0,122.929,122.929,122.5772,122.5852,6500.0
2011-10-11 11:00:00,153.45,153.73,153.39,153.72,6300.0,122.6972,122.921,122.6492,122.913,6300.0
2011-10-11 11:05:00,153.71,153.71,152.93,153.07,10300.0,122.9051,122.9051,122.2814,122.3933,10300.0
2011-10-11 11:10:00,153.34,153.51,153.07,153.22,7500.0,122.6092,122.7451,122.3933,122.5133,7500.0
2011-10-11 11:15:00,153.17,153.96,153.11,153.95,11100.0,122.4733,123.1049,122.4253,123.097,11100.0
2011-10-11 11:20:00,153.88,154.28,153.81,154.23,11900.0,123.041,123.3608,122.985,123.3208,11900.0
2011-10-11 11:25:00,154.27,154.63,154.22,154.22,3900.0,123.3528,123.6407,123.3128,123.3128,3900.0
2011-10-11 11:30:00,154.34,154.73,154.25,154.73,4200.0,123.4088,123.7206,123.3368,123.7206,4200.0
2011-10-11 11:35:00,154.62,154.71,154.28,154.28,4500.0,123.6327,123.7046,123.3608,123.3608,4500.0
2011-10-11 11:40:00,154.4,154.65,154.36,154.47,6200.0,123.4568,123.6567,123.4248,123.5127,6200.0
2011-10-11 11:45:00,154.58,154.58,154.13,154.22,4500.0,123.6007,123.6007,123.2409,123.3128,4500.0
2011-10-11 11:50:00,154.16,154.31,153.99,154.31,7400.0,123.2649,123.3848,123.1289,123.3848,7400.0
2011-10-11 11:55:00,154.31,154.6,154.21,154.32,5500.0,123.3848,123.6167,123.3048,123.3928,5500.0
2011-10-11 12:00:00,154.38,154.47,153.96,153.96,3900.0,123.4408,123.5127,123.1049,123.1049,3900.0
2011-10-11 12:05:00,153.91,154.38,153.91,154.27,6600.0,123.065,123.4408,123.065,123.3528,6600.0
2011-10-11 12:10:00,154.28,154.28,154.0,154.14,5600.0,123.3608,123.3608,123.1369,123.2489,5600.0
2011-10-11 12:15:00,154.14,154.14,153.91,153.99,4000.0,123.2489,123.2489,123.065,123.1289,4000.0
2011-10-11 12:20:00,154.07,154.07,153.88,154.03,3300.0,123.1929,123.1929,123.041,123.1609,3300.0
2011-10-11 12:25:00,154.06,154.06,153.89,153.91,1600.0,123.1849,123.1849,123.049,123.065,1600.0
2011-10-11 12:30:00,154.01,154.02,153.75,153.79,5700.0,123.1449,123.1529,122.937,122.969,5700.0
2011-10-11 12:35:00,153.93,154.07,153.61,153.73,7200.0,123.081,123.1929,122.8251,122.921,7200.0
2011-10-11 12:40:00,153.78,153.95,153.72,153.85,4400.0,122.961,123.097,122.913,123.017,4400.0
2011-10-11 12:45:00,153.97,153.97,153.62,153.62,2200.0,123.1129,123.1129,122.8331,122.8331,2200.0
2011-10-11 12:50:00,153.64,154.2,153.63,154.2,6000.0,122.8491,123.2969,122.8411,123.2969,6000.0
2011-10-11 12:55:00,154.2,154.44,153.98,154.44,14900.0,123.2969,123.4888,123.1209,123.4888,14900.0
2011-10-11 13:00:00,154.36,154.41,154.21,154.36,5000.0,123.4248,123.4648,123.3048,123.4248,5000.0
2011-10-11 13:05:00,154.24,154.47,153.87,154.19,5200.0,123.3288,123.5127,123.033,123.2889,5200.0
2011-10-11 13:10:00,154.19,154.19,153.77,153.9,14400.0,123.2889,123.2889,122.953,123.057,14400.0
2011-10-11 13:15:00,154.01,154.44,153.92,154.44,5900.0,123.1449,123.4888,123.073,123.4888,5900.0
2011-10-11 13:20:00,154.46,154.53,154.26,154.34,2800.0,123.5047,123.5607,123.3448,123.4088,2800.0
2011-10-11 13:25:00,154.22,154.59,154.22,154.59,2400.0,123.3128,123.6087,123.3128,123.6087,2400.0
2011-10-11 13:30:00,154.62,154.75,154.45,154.71,3800.0,123.6327,123.7366,123.4967,123.7046,3800.0
2011-10-11 13:35:00,154.67,154.73,154.48,154.59,5900.0,123.6727,123.7206,123.5207,123.6087,5900.0
2011-10-11 13:40:00,154.57,154.58,154.16,154.3,6300.0,123.5927,123.6007,123.2649,123.3768,6300.0
2011-10-11 13:45:00,154.41,154.65,154.08,154.28,7500.0,123.4648,123.6567,123.2009,123.3608,7500.0
2011-10-11 13:50:00,154.31,154.94,154.3,154.92,6600.0,123.3848,123.8885,123.3768,123.8726,6600.0
2011-10-11 13:55:00,154.89,155.0,154.74,154.82,2200.0,123.8486,123.9365,123.7286,123.7926,2200.0
2011-10-11 14:00:00,155.08,155.13,154.76,154.8,4900.0,124.0005,124.0405,123.7446,123.7766,4900.0
2011-10-11 14:05:00,154.7,154.91,154.58,154.58,92200.0,123.6966,123.8646,123.6007,123.6007,92200.0
2011-10-11 14:10:00,154.57,154.95,154.57,154.77,3100.0,123.5927,123.8965,123.5927,123.7526,3100.0
2011-10-11 14:15:00,154.6,154.91,154.56,154.67,1800.0,123.6167,123.8646,123.5847,123.6727,1800.0
2011-10-11 14:20:00,154.72,154.91,154.18,154.34,5400.0,123.7126,123.8646,123.2809,123.4088,5400.0
2011-10-11 14:25:00,154.35,154.43,154.19,154.19,4900.0,123.4168,123.4808,123.2889,123.2889,4900.0
2011-10-11 14:30:00,154.21,154.33,154.01,154.26,5500.0,123.3048,123.4008,123.1449,123.3448,5500.0
2011-10-11 14:35:00,154.19,154.19,153.85,153.86,3000.0,123.2889,123.2889,123.017,123.025,3000.0
2011-10-11 14:40:00,153.85,154.12,153.84,154.04,3100.0,123.017,123.2329,123.009,123.1689,3100.0
2011-10-11 14:45:00,154.02,154.02,153.62,153.65,2400.0,123.1529,123.1529,122.8331,122.8571,2400.0
2011-10-11 14:50:00,153.71,153.92,153.71,153.83,3300.0,122.9051,123.073,122.9051,123.001,3300.0
2011-10-11 14:55:00,153.83,154.27,153.83,154.21,3800.0,123.001,123.3528,123.001,123.3048,3800.0
2011-10-11 15:00:00,154.26,154.6,154.26,154.48,8100.0,123.3448,123.6167,123.3448,123.5207,8100.0
2011-10-11 15:05:00,154.49,154.84,154.21,154.66,11800.0,123.5287,123.8086,123.3048,123.6647,11800.0
2011-10-11 15:10:00,154.63,154.63,154.26,154.39,4600.0,123.6407,123.6407,123.3448,123.4488,4600.0
2011-10-11 15:15:00,154.43,154.65,154.05,154.24,8800.0,123.4808,123.6567,123.1769,123.3288,8800.0
2011-10-11 15:20:00,154.16,154.23,153.88,154.04,6400.0,123.2649,123.3208,123.041,123.1689,6400.0
2011-10-11 15:25:00,154.19,154.3,153.67,153.71,9500.0,123.2889,123.3768,122.8731,122.9051,9500.0
2011-10-11 15:30:00,153.81,154.54,153.81,154.38,20700.0,122.985,123.5687,122.985,123.4408,20700.0
2011-10-11 15:35:00,154.43,154.56,154.17,154.35,8400.0,123.4808,123.5847,123.2729,123.4168,8400.0
2011-10-11 15:40:00,154.41,154.56,154.19,154.37,9900.0,123.4648,123.5847,123.2889,123.4328,9900.0
2011-10-11 15:45:00,154.21,154.73,154.15,154.33,9700.0,123.3048,123.7206,123.2569,123.4008,9700.0
2011-10-11 15:50:00,154.4,154.61,154.22,154.22,17000.0,123.4568,123.6247,123.3128,123.3128,17000.0
2011-10-11 15:55:00,154.3,154.43,154.11,154.29,16700.0,123.3768,123.4808,123.2249,123.3688,16700.0
2011-10-12 09:30:00,154.98,157.47,154.95,155.66,14900.0,123.9205,125.9115,123.8965,124.4643,14900.0
2011-10-12 09:35:00,155.92,156.14,155.41,155.84,5300.0,124.6721,124.8481,124.2644,124.6082,5300.0
2011-10-12 09:40:00,155.57,156.36,155.54,156.22,6500.0,124.3923,125.024,124.3683,124.912,6500.0
2011-10-12 09:45:00,156.24,156.24,155.67,155.89,3500.0,124.928,124.928,124.4722,124.6482,3500.0
2011-10-12 09:50:00,156.11,156.28,156.02,156.18,5900.0,124.8241,124.96,124.7521,124.88,5900.0
2011-10-12 09:55:00,156.23,156.54,155.86,156.1,10600.0,124.92,125.1679,124.6242,124.8161,10600.0
2011-10-12 10:00:00,156.1,156.17,155.13,156.17,15300.0,124.8161,124.872,124.0405,124.872,15300.0
2011-10-12 10:05:00,156.18,157.01,156.13,156.93,13500.0,124.88,125.5437,124.8401,125.4797,13500.0
2011-10-12 10:10:00,157.03,157.83,157.03,157.62,13600.0,125.5597,126.1994,125.5597,126.0315,13600.0
2011-10-12 10:15:00,157.72,158.21,157.66,158.21,18800.0,126.1114,126.5032,126.0634,126.5032,18800.0
2011-10-12 10:20:00,158.18,158.46,158.15,158.4,12700.0,126.4792,126.7031,126.4552,126.6551,12700.0
2011-10-12 10:25:00,158.3,158.72,158.3,158.49,13000.0,126.5752,126.911,126.5752,126.7271,13000.0
2011-10-12 10:30:00,158.45,158.51,158.26,158.4,6600.0,126.6951,126.7431,126.5432,126.6551,6600.0
2011-10-12 10:35:00,158.44,158.61,158.39,158.44,14700.0,126.6871,126.823,126.6471,126.6871,14700.0
2011-10-12 10:40:00,158.4,158.4,158.03,158.15,5600.0,126.6551,126.6551,126.3593,126.4552,5600.0
2011-10-12 10:45:00,158.24,158.35,158.18,158.28,6600.0,126.5272,126.6152,126.4792,126.5592,6600.0
2011-10-12 10:50:00,158.39,158.44,158.09,158.17,16100.0,126.6471,126.6871,126.4073,126.4712,16100.0
2011-10-12 10:55:00,158.15,158.26,158.09,158.15,7900.0,126.4552,126.5432,126.4073,126.4552,7900.0
2011-10-12 11:00:00,158.16,158.46,158.16,158.33,7300.0,126.4632,126.7031,126.4632,126.5992,7300.0
2011-10-12 11:05:00,158.33,158.46,158.28,158.34,8900.0,126.5992,126.7031,126.5592,126.6072,8900.0
2011-10-12 11:10:00,158.44,158.44,158.31,158.39,4300.0,126.6871,126.6871,126.5832,126.6471,4300.0
2011-10-12 11:15:00,158.43,158.5,158.28,158.38,18200.0,126.6791,126.7351,126.5592,126.6391,18200.0
2011-10-12 11:20:00,158.44,158.45,158.2,158.2,3800.0,126.6871,126.6951,126.4952,126.4952,3800.0
2011-10-12 11:25:00,158.17,158.22,157.99,158.09,21300.0,126.4712,126.5112,126.3273,126.4073,21300.0
2011-10-12 11:30:00,158.09,158.25,158.06,158.19,6900.0,126.4073,126.5352,126.3833,126.4872,6900.0
2011-10-12 11:35:00,158.2,158.34,158.16,158.17,9900.0,126.4952,126.6072,126.4632,126.4712,9900.0
2011-10-12 11:40:00,158.2,158.25,158.16,158.25,10200.0,126.4952,126.5352,126.4632,126.5352,10200.0
2011-10-12 11:45:00,158.22,158.25,158.06,158.1,8000.0,126.5112,126.5352,126.3833,126.4153,8000.0
2011-10-12 11:50:00,158.07,158.39,157.93,158.37,22300.0,126.3913,126.6471,126.2793,126.6311,22300.0
2011-10-12 11:55:00,158.43,158.45,158.26,158.44,7900.0,126.6791,126.6951,126.5432,126.6871,7900.0
2011-10-12 12:00:00,158.38,158.5,158.38,158.43,5700.0,126.6391,126.7351,126.6391,126.6791,5700.0
2011-10-12 12:05:00,158.44,158.44,158.15,158.16,13400.0,126.6871,126.6871,126.4552,126.4632,13400.0
2011-10-12 12:10:00,158.15,158.34,158.1,158.32,9300.0,126.4552,126.6072,126.4153,126.5912,9300.0
2011-10-12 12:15:00,158.34,158.42,158.24,158.29,3100.0,126.6072,126.6711,126.5272,126.5672,3100.0
2011-10-12 12:20:00,158.31,158.4,158.21,158.39,2700.0,126.5832,126.6551,126.5032,126.6471,2700.0
2011-10-12 12:25:00,158.31,158.47,158.13,158.42,7200.0,126.5832,126.7111,126.4392,126.6711,7200.0
2011-10-12 12:30:00,158.38,158.49,158.31,158.34,1800.0,126.6391,126.7271,126.5832,126.6072,1800.0
2011-10-12 12:35:00,158.42,158.5,158.28,158.41,2200.0,126.6711,126.7351,126.5592,126.6631,2200.0
2011-10-12 12:40:00,158.4,158.59,158.4,158.58,3500.0,126.6551,126.8071,126.6551,126.7991,3500.0
2011-10-12 12:45:00,158.57,158.8,158.57,158.62,6300.0,126.7911,126.975,126.7911,126.831,6300.0
2011-10-12 12:50:00,158.66,159.16,158.65,159.09,3100.0,126.863,127.2628,126.855,127.2068,3100.0
2011-10-12 12:55:00,159.09,159.14,158.85,159.01,2700.0,127.2068,127.2468,127.0149,127.1429,2700.0
2011-10-12 13:00:00,159.11,159.28,159.08,159.28,4600.0,127.2228,127.3588,127.1989,127.3588,4600.0
2011-10-12 13:05:00,159.35,159.43,159.22,159.43,9500.0,127.4147,127.4787,127.3108,127.4787,9500.0
2011-10-12 13:10:00,159.52,159.55,159.27,159.35,8300.0,127.5507,127.5747,127.3508,127.4147,8300.0
2011-10-12 13:15:00,159.32,159.44,159.29,159.34,13000.0,127.3908,127.4867,127.3668,127.4067,13000.0
2011-10-12 13:20:00,159.37,159.63,159.37,159.47,9500.0,127.4307,127.6386,127.4307,127.5107,9500.0
2011-10-12 13:25:00,159.43,159.8,159.43,159.8,6400.0,127.4787,127.7746,127.4787,127.7746,6400.0
2011-10-12 13:30:00,159.77,160.02,159.73,160.0,19600.0,127.7506,127.9505,127.7186,127.9345,19600.0
2011-10-12 13:35:00,160.0,160.35,159.92,160.32,8400.0,127.9345,128.2143,127.8705,128.1903,8400.0
2011-10-12 13:40:00,160.28,160.41,160.09,160.12,4000.0,128.1584,128.2623,128.0064,128.0304,4000.0
2011-10-12 13:45:00,160.07,160.18,160.02,160.02,2900.0,127.9904,128.0784,127.9505,127.9505,2900.0
2011-10-12 13:50:00,160.0,160.1,159.97,160.02,12500.0,127.9345,128.0144,127.9105,127.9505,12500.0
2011-10-12 13:55:00,160.04,160.08,160.02,160.03,2400.0,127.9665,127.9984,127.9505,127.9585,2400.0
2011-10-12 14:00:00,160.07,160.26,159.9,160.17,9900.0,127.9904,128.1424,127.8545,128.0704,9900.0
2011-10-12 14:05:00,160.28,160.82,160.28,160.82,9600.0,128.1584,128.5901,128.1584,128.5901,9600.0
2011-10-12 14:10:00,160.83,160.88,160.5,160.5,7700.0,128.5981,128.6381,128.3343,128.3343,7700.0
2011-10-12 14:15:00,160.56,160.56,159.89,159.92,6000.0,128.3822,128.3822,127.8465,127.8705,6000.0
2011-10-12 14:20:00,159.89,159.97,159.67,159.92,4400.0,127.8465,127.9105,127.6706,127.8705,4400.0
2011-10-12 14:25:00,159.95,160.07,159.88,159.99,7500.0,127.8945,127.9904,127.8385,127.9265,7500.0
2011-10-12 14:30:00,160.0,160.48,160.0,160.25,6400.0,127.9345,128.3183,127.9345,128.1344,6400.0
2011-10-12 14:35:00,160.09,160.14,159.58,159.66,9000.0,128.0064,128.0464,127.5986,127.6626,9000.0
2011-10-12 14:40:00,159.72,159.97,159.56,159.66,5000.0,127.7106,127.9105,127.5827,127.6626,5000.0
2011-10-12 14:45:00,159.66,160.0,159.66,159.95,6300.0,127.6626,127.9345,127.6626,127.8945,6300.0
2011-10-12 14:50:00,159.97,160.1,159.52,159.52,5500.0,127.9105,128.0144,127.5507,127.5507,5500.0
2011-10-12 14:55:00,159.51,159.59,158.68,158.87,12900.0,127.5427,127.6066,126.879,127.0309,12900.0
2011-10-12 15:00:00,158.89,159.03,158.57,158.69,5100.0,127.0469,127.1589,126.7911,126.887,5100.0
2011-10-12 15:05:00,158.63,158.95,158.48,158.89,14100.0,126.839,127.0949,126.7191,127.0469,14100.0
2011-10-12 15:10:00,158.83,159.06,158.7,158.96,6800.0,126.999,127.1829,126.895,127.1029,6800.0
2011-10-12 15:15:00,158.78,158.78,158.47,158.68,7200.0,126.959,126.959,126.7111,126.879,7200.0
2011-10-12 15:20:00,158.7,158.99,158.56,158.91,8500.0,126.895,127.1269,126.7831,127.0629,8500.0
2011-10-12 15:25:00,158.88,159.27,158.88,159.18,14000.0,127.0389,127.3508,127.0389,127.2788,14000.0
2011-10-12 15:30:00,159.26,159.34,159.0,159.07,13500.0,127.3428,127.4067,127.1349,127.1909,13500.0
2011-10-12 15:35:00,159.05,159.65,158.86,159.45,20700.0,127.1749,127.6546,127.0229,127.4947,20700.0
2011-10-12 15:40:00,159.38,159.72,159.29,159.62,10300.0,127.4387,127.7106,127.3668,127.6306,10300.0
2011-10-12 15:45:00,159.66,159.84,158.58,158.89,28800.0,127.6626,127.8065,126.7991,127.0469,28800.0
2011-10-12 15:50:00,158.8,159.1,158.51,158.65,18800.0,126.975,127.2148,126.7431,126.855,18800.0
2011-10-12 15:55:00,158.57,159.18,158.57,158.73,42100.0,126.7911,127.2788,126.7911,126.919,42100.0
2011-10-13 09:30:00,157.61,157.65,156.84,157.21,11500.0,126.0235,126.0554,125.4078,125.7036,11500.0
2011-10-13 09:35:00,157.02,157.14,156.44,156.6,5200.0,125.5517,125.6476,125.0879,125.2159,5200.0
2011-10-13 09:40:00,156.41,156.76,155.79,155.84,9800.0,125.0639,125.3438,124.5682,124.6082,9800.0
2011-10-13 09:45:00,155.83,156.77,155.6,156.68,9000.0,124.6002,125.3518,124.4163,125.2798,9000.0
2011-10-13 09:50:00,156.66,156.81,156.25,156.6,7000.0,125.2638,125.3838,124.936,125.2159,7000.0
2011-10-13 09:55:00,156.67,156.93,156.26,156.75,5500.0,125.2718,125.4797,124.944,125.3358,5500.0
2011-10-13 10:00:00,156.61,156.86,156.49,156.78,17100.0,125.2239,125.4238,125.1279,125.3598,17100.0
2011-10-13 10:05:00,156.59,156.82,156.45,156.82,7800.0,125.2079,125.3918,125.0959,125.3918,7800.0
2011-10-13 10:10:00,156.84,157.16,156.73,157.09,7600.0,125.4078,125.6636,125.3198,125.6077,7600.0
2011-10-13 10:15:00,157.17,157.17,156.15,156.17,5300.0,125.6716,125.6716,124.8561,124.872,5300.0
2011-10-13 10:20:00,156.34,156.73,156.14,156.73,7100.0,125.008,125.3198,124.8481,125.3198,7100.0
2011-10-13 10:25:00,156.77,156.9,156.22,156.31,5600.0,125.3518,125.4557,124.912,124.984,5600.0
2011-10-13 10:30:00,156.33,156.66,156.12,156.56,13600.0,125.0,125.2638,124.8321,125.1839,13600.0
2011-10-13 10:35:00,156.43,156.5,156.24,156.34,6200.0,125.0799,125.1359,124.928,125.008,6200.0
2011-10-13 10:40:00,156.39,156.39,155.61,155.61,13900.0,125.048,125.048,124.4243,124.4243,13900.0
2011-10-13 10:45:00,155.43,155.44,155.0,155.0,7900.0,124.2803,124.2883,123.9365,123.9365,7900.0
2011-10-13 10:50:00,155.0,155.49,155.0,155.39,2600.0,123.9365,124.3283,123.9365,124.2484,2600.0
2011-10-13 10:55:00,155.48,155.48,154.87,154.95,2000.0,124.3203,124.3203,123.8326,123.8965,2000.0
2011-10-13 11:00:00,154.85,155.26,154.76,155.2,3900.0,123.8166,124.1444,123.7446,124.0964,3900.0
2011-10-13 11:05:00,155.26,155.36,155.21,155.26,2000.0,124.1444,124.2244,124.1044,124.1444,2000.0
2011-10-13 11:10:00,155.19,155.77,155.19,155.66,2100.0,124.0884,124.5522,124.0884,124.4643,2100.0
2011-10-13 11:15:00,155.63,155.69,154.9,154.92,3800.0,124.4403,124.4882,123.8566,123.8726,3800.0
2011-10-13 11:20:00,154.99,155.5,154.99,155.5,5800.0,123.9285,124.3363,123.9285,124.3363,5800.0
2011-10-13 11:25:00,155.44,155.59,155.06,155.22,4700.0,124.2883,124.4083,123.9845,124.1124,4700.0
2011-10-13 11:30:00,155.24,155.6,155.09,155.5,2400.0,124.1284,124.4163,124.0085,124.3363,2400.0
2011-10-13 11:35:00,155.41,155.56,155.09,155.14,3600.0,124.2644,124.3843,124.0085,124.0485,3600.0
2011-10-13 11:40:00,155.16,155.35,155.07,155.22,6200.0,124.0645,124.2164,123.9925,124.1124,6200.0
2011-10-13 11:45:00,155.36,155.68,155.3,155.39,4100.0,124.2244,124.4802,124.1764,124.2484,4100.0
2011-10-13 11:50:00,155.3,155.5,155.16,155.21,4100.0,124.1764,124.3363,124.0645,124.1044,4100.0
2011-10-13 11:55:00,155.26,155.5,155.12,155.21,3400.0,124.1444,124.3363,124.0325,124.1044,3400.0
2011-10-13 12:00:00,155.21,155.65,155.1,155.42,3800.0,124.1044,124.4563,124.0165,124.2724,3800.0
2011-10-13 12:05:00,155.49,155.5,155.24,155.29,3300.0,124.3283,124.3363,124.1284,124.1684,3300.0
2011-10-13 12:10:00,155.3,155.48,155.04,155.28,2200.0,124.1764,124.3203,123.9685,124.1604,2200.0
2011-10-13 12:15:00,155.24,155.47,155.11,155.22,2200.0,124.1284,124.3123,124.0245,124.1124,2200.0
2011-10-13 12:20:00,155.18,155.46,155.18,155.31,1700.0,124.0804,124.3043,124.0804,124.1844,1700.0
2011-10-13 12:25:00,155.19,155.26,154.99,155.26,3400.0,124.0884,124.1444,123.9285,124.1444,3400.0
2011-10-13 12:30:00,155.06,155.19,155.0,155.11,2700.0,123.9845,124.0884,123.9365,124.0245,2700.0
2011-10-13 12:35:00,155.02,155.16,155.0,155.09,2000.0,123.9525,124.0645,123.9365,124.0085,2000.0
2011-10-13 12:40:00,155.13,155.13,154.9,154.98,1800.0,124.0405,124.0405,123.8566,123.9205,1800.0
2011-10-13 12:45:00,155.0,155.27,155.0,155.18,1700.0,123.9365,124.1524,123.9365,124.0804,1700.0
2011-10-13 12:50:00,155.01,155.13,154.9,155.03,5600.0,123.9445,124.0405,123.8566,123.9605,5600.0
2011-10-13 12:55:00,155.0,155.3,154.99,155.09,2200.0,123.9365,124.1764,123.9285,124.0085,2200.0
2011-10-13 13:00:00,155.1,155.13,154.99,155.13,800.0,124.0165,124.0405,123.9285,124.0405,800.0
2011-10-13 13:05:00,155.1,155.5,154.9,155.35,3900.0,124.0165,124.3363,123.8566,124.2164,3900.0
2011-10-13 13:10:00,155.63,155.87,155.63,155.87,4100.0,124.4403,124.6322,124.4403,124.6322,4100.0
2011-10-13 13:15:00,155.8,155.82,155.63,155.71,2300.0,124.5762,124.5922,124.4403,124.5042,2300.0
2011-10-13 13:20:00,155.61,155.63,155.42,155.46,2100.0,124.4243,124.4403,124.2724,124.3043,2100.0
2011-10-13 13:25:00,155.51,156.08,155.48,155.94,4900.0,124.3443,124.8001,124.3203,124.6881,4900.0
2011-10-13 13:30:00,155.94,156.08,155.89,156.01,4500.0,124.6881,124.8001,124.6482,124.7441,4500.0
2011-10-13 13:35:00,155.97,156.07,155.89,155.92,1700.0,124.7121,124.7921,124.6482,124.6721,1700.0
2011-10-13 13:40:00,155.89,156.08,155.69,156.08,2100.0,124.6482,124.8001,124.4882,124.8001,2100.0
2011-10-13 13:45:00,156.04,156.21,155.95,156.0,2700.0,124.7681,124.904,124.6961,124.7361,2700.0
2011-10-13 13:50:00,155.98,155.98,155.66,155.66,2300.0,124.7201,124.7201,124.4643,124.4643,2300.0
2011-10-13 13:55:00,155.68,155.69,155.06,155.14,6700.0,124.4802,124.4882,123.9845,124.0485,6700.0
2011-10-13 14:00:00,155.06,155.14,154.9,155.05,9700.0,123.9845,124.0485,123.8566,123.9765,9700.0
2011-10-13 14:05:00,155.06,155.34,154.97,155.03,4500.0,123.9845,124.2084,123.9125,123.9605,4500.0
2011-10-13 14:10:00,155.12,155.12,154.8,154.87,8400.0,124.0325,124.0325,123.7766,123.8326,8400.0
2011-10-13 14:15:00,154.83,155.25,154.83,155.03,3200.0,123.8006,124.1364,123.8006,123.9605,3200.0
2011-10-13 14:20:00,155.02,155.37,154.79,154.86,6300.0,123.9525,124.2324,123.7686,123.8246,6300.0
2011-10-13 14:25:00,154.85,154.86,154.37,154.37,12800.0,123.8166,123.8246,123.4328,123.4328,12800.0
2011-10-13 14:30:00,154.38,154.47,154.13,154.13,17400.0,123.4408,123.5127,123.2409,123.2409,17400.0
2011-10-13 14:35:00,154.21,154.42,154.08,154.13,4000.0,123.3048,123.4728,123.2009,123.2409,4000.0
2011-10-13 14:40:00,154.17,154.26,154.08,154.26,17800.0,123.2729,123.3448,123.2009,123.3448,17800.0
2011-10-13 14:45:00,154.24,155.09,154.15,155.06,5700.0,123.3288,124.0085,123.2569,123.9845,5700.0
2011-10-13 14:50:00,155.18,155.62,155.17,155.6,9700.0,124.0804,124.4323,124.0725,124.4163,9700.0
2011-10-13 14:55:00,155.58,155.69,155.42,155.43,5900.0,124.4003,124.4882,124.2724,124.2803,5900.0
2011-10-13 15:00:00,155.53,156.06,155.47,155.87,7400.0,124.3603,124.7841,124.3123,124.6322,7400.0
2011-10-13 15:05:00,155.94,156.31,155.94,156.24,9400.0,124.6881,124.984,124.6881,124.928,9400.0
2011-10-13 15:10:00,156.28,156.34,155.89,156.01,5100.0,124.96,125.008,124.6482,124.7441,5100.0
2011-10-13 15:15:00,156.03,156.09,155.81,156.05,3500.0,124.7601,124.8081,124.5842,124.7761,3500.0
2011-10-13 15:20:00,156.02,156.23,155.56,155.61,6800.0,124.7521,124.92,124.3843,124.4243,6800.0
2011-10-13 15:25:00,155.44,155.59,155.16,155.16,4400.0,124.2883,124.4083,124.0645,124.0645,4400.0
2011-10-13 15:30:00,155.18,155.46,154.92,155.21,12300.0,124.0804,124.3043,123.8726,124.1044,12300.0
2011-10-13 15:35:00,155.21,155.61,155.18,155.35,5500.0,124.1044,124.4243,124.0804,124.2164,5500.0
2011-10-13 15:40:00,155.38,155.71,155.38,155.6,7400.0,124.2404,124.5042,124.2404,124.4163,7400.0
2011-10-13 15:45:00,155.65,155.94,155.25,155.47,13000.0,124.4563,124.6881,124.1364,124.3123,13000.0
2011-10-13 15:50:00,155.54,156.01,155.54,156.0,14500.0,124.3683,124.7441,124.3683,124.7361,14500.0
2011-10-13 15:55:00,156.05,156.25,155.96,156.17,39900.0,124.7761,124.936,124.7041,124.872,39900.0
2011-10-14 09:30:00,158.71,160.91,158.71,160.73,13800.0,126.903,128.6621,126.903,128.5182,13800.0
2011-10-14 09:35:00,160.72,160.73,160.0,160.4,8600.0,128.5102,128.5182,127.9345,128.2543,8600.0
2011-10-14 09:40:00,160.48,160.96,160.09,160.68,12200.0,128.3183,128.7021,128.0064,128.4782,12200.0
2011-10-14 09:45:00,160.84,160.94,160.49,160.49,8300.0,128.6061,128.6861,128.3263,128.3263,8300.0
2011-10-14 09:50:00,160.48,160.48,159.15,159.18,5300.0,128.3183,128.3183,127.2548,127.2788,5300.0
2011-10-14 09:55:00,159.14,159.2,158.71,159.07,9000.0,127.2468,127.2948,126.903,127.1909,9000.0
2011-10-14 10:00:00,159.08,159.1,158.81,158.81,5300.0,127.1989,127.2148,126.983,126.983,5300.0
2011-10-14 10:05:00,158.86,159.0,158.6,158.74,4700.0,127.0229,127.1349,126.815,126.927,4700.0
2011-10-14 10:10:00,158.74,159.13,158.46,159.05,6000.0,126.927,127.2388,126.7031,127.1749,6000.0
2011-10-14 10:15:00,159.07,159.11,158.94,159.08,3300.0,127.1909,127.2228,127.0869,127.1989,3300.0
2011-10-14 10:20:00,159.08,159.13,158.69,158.95,5900.0,127.1989,127.2388,126.887,127.0949,5900.0
2011-10-14 10:25:00,158.89,158.93,158.46,158.46,3500.0,127.0469,127.0789,126.7031,126.7031,3500.0
2011-10-14 10:30:00,158.42,158.59,158.14,158.53,6700.0,126.6711,126.8071,126.4472,126.7591,6700.0
2011-10-14 10:35:00,158.56,158.77,158.01,158.02,10100.0,126.7831,126.951,126.3433,126.3513,10100.0
2011-10-14 10:40:00,158.01,158.45,157.93,158.45,4500.0,126.3433,126.6951,126.2793,126.6951,4500.0
2011-10-14 10:45:00,158.28,158.47,158.28,158.3,3000.0,126.5592,126.7111,126.5592,126.5752,3000.0
2011-10-14 10:50:00,158.4,158.5,158.07,158.07,4400.0,126.6551,126.7351,126.3913,126.3913,4400.0
2011-10-14 10:55:00,158.03,158.42,158.03,158.21,3600.0,126.3593,126.6711,126.3593,126.5032,3600.0
2011-10-14 11:00:00,158.23,158.41,158.21,158.41,900.0,126.5192,126.6631,126.5032,126.6631,900.0
2011-10-14 11:05:00,158.44,158.5,158.01,158.1,6000.0,126.6871,126.7351,126.3433,126.4153,6000.0
2011-10-14 11:10:00,158.35,158.4,158.08,158.09,3800.0,126.6152,126.6551,126.3993,126.4073,3800.0
2011-10-14 11:15:00,158.1,158.31,158.02,158.2,4800.0,126.4153,126.5832,126.3513,126.4952,4800.0
2011-10-14 11:20:00,158.25,158.31,157.55,157.64,6300.0,126.5352,126.5832,125.9755,126.0474,6300.0
2011-10-14 11:25:00,157.68,157.83,157.35,157.35,3700.0,126.0794,126.1994,125.8156,125.8156,3700.0
2011-10-14 11:30:00,157.51,157.78,157.48,157.78,3600.0,125.9435,126.1594,125.9195,126.1594,3600.0
2011-10-14 11:35:00,157.73,157.83,157.22,157.22,6100.0,126.1194,126.1994,125.7116,125.7116,6100.0
2011-10-14 11:40:00,157.22,157.62,157.22,157.62,3400.0,125.7116,126.0315,125.7116,126.0315,3400.0
2011-10-14 11:45:00,157.66,157.77,157.59,157.59,5400.0,126.0634,126.1514,126.0075,126.0075,5400.0
2011-10-14 11:50:00,157.58,157.59,157.23,157.23,2300.0,125.9995,126.0075,125.7196,125.7196,2300.0
2011-10-14 11:55:00,157.4,157.67,157.4,157.5,3400.0,125.8555,126.0714,125.8555,125.9355,3400.0
2011-10-14 12:00:00,157.49,157.49,157.33,157.4,3000.0,125.9275,125.9275,125.7996,125.8555,3000.0
2011-10-14 12:05:00,157.46,157.54,157.36,157.48,4500.0,125.9035,125.9675,125.8236,125.9195,4500.0
2011-10-14 12:10:00,157.58,157.69,157.52,157.52,2300.0,125.9995,126.0874,125.9515,125.9515,2300.0
2011-10-14 12:15:00,157.48,157.54,157.44,157.44,3100.0,125.9195,125.9675,125.8875,125.8875,3100.0
2011-10-14 12:20:00,157.5,157.55,157.49,157.55,900.0,125.9355,125.9755,125.9275,125.9755,900.0
2011-10-14 12:25:00,157.57,157.69,157.45,157.54,3900.0,125.9915,126.0874,125.8955,125.9675,3900.0
2011-10-14 12:30:00,157.55,158.15,157.55,158.12,3300.0,125.9755,126.4552,125.9755,126.4312,3300.0
2011-10-14 12:35:00,158.1,158.1,157.78,157.84,2700.0,126.4153,126.4153,126.1594,126.2074,2700.0
2011-10-14 12:40:00,157.95,158.01,157.84,157.86,3100.0,126.2953,126.3433,126.2074,126.2234,3100.0
2011-10-14 12:45:00,157.92,158.03,157.87,158.0,2800.0,126.2713,126.3593,126.2313,126.3353,2800.0
2011-10-14 12:50:00,158.04,158.12,157.73,157.73,3300.0,126.3673,126.4312,126.1194,126.1194,3300.0
2011-10-14 12:55:00,157.69,157.7,157.45,157.69,5200.0,126.0874,126.0954,125.8955,126.0874,5200.0
2011-10-14 13:00:00,157.7,157.84,157.64,157.84,2200.0,126.0954,126.2074,126.0474,126.2074,2200.0
2011-10-14 13:05:00,157.99,158.03,157.92,157.95,3900.0,126.3273,126.3593,126.2713,126.2953,3900.0
2011-10-14 13:10:00,157.98,158.01,157.9,157.98,1400.0,126.3193,126.3433,126.2553,126.3193,1400.0
2011-10-14 13:15:00,158.05,158.09,157.88,157.98,4600.0,126.3753,126.4073,126.2393,126.3193,4600.0
2011-10-14 13:20:00,157.97,158.15,157.96,158.15,3200.0,126.3113,126.4552,126.3033,126.4552,3200.0
2011-10-14 13:25:00,158.11,158.15,157.99,158.0,5700.0,126.4232,126.4552,126.3273,126.3353,5700.0
2011-10-14 13:30:00,158.0,158.0,157.74,157.89,5000.0,126.3353,126.3353,126.1274,126.2473,5000.0
2011-10-14 13:35:00,157.92,157.96,157.82,157.82,2200.0,126.2713,126.3033,126.1914,126.1914,2200.0
2011-10-14 13:40:00,157.85,158.0,157.85,157.95,2700.0,126.2154,126.3353,126.2154,126.2953,2700.0
2011-10-14 13:45:00,158.01,158.2,158.01,158.2,2300.0,126.3433,126.4952,126.3433,126.4952,2300.0
2011-10-14 13:50:00,158.13,158.39,158.1,158.25,4300.0,126.4392,126.6471,126.4153,126.5352,4300.0
2011-10-14 13:55:00,158.24,158.5,158.24,158.46,12300.0,126.5272,126.7351,126.5272,126.7031,12300.0
2011-10-14 14:00:00,158.46,158.5,158.33,158.42,9100.0,126.7031,126.7351,126.5992,126.6711,9100.0
2011-10-14 14:05:00,158.38,158.44,158.3,158.42,4500.0,126.6391,126.6871,126.5752,126.6711,4500.0
2011-10-14 14:10:00,158.36,158.38,158.26,158.32,3300.0,126.6231,126.6391,126.5432,126.5912,3300.0
2011-10-14 14:15:00,158.36,158.45,158.27,158.45,2700.0,126.6231,126.6951,126.5512,126.6951,2700.0
2011-10-14 14:20:00,158.34,158.48,158.31,158.48,2700.0,126.6072,126.7191,126.5832,126.7191,2700.0
2011-10-14 14:25:00,158.47,158.5,158.31,158.35,5600.0,126.7111,126.7351,126.5832,126.6152,5600.0
2011-10-14 14:30:00,158.35,158.35,158.18,158.29,3600.0,126.6152,126.6152,126.4792,126.5672,3600.0
2011-10-14 14:35:00,158.29,158.5,158.29,158.41,3600.0,126.5672,126.7351,126.5672,126.6631,3600.0
2011-10-14 14:40:00,158.37,158.44,158.27,158.36,2700.0,126.6311,126.6871,126.5512,126.6231,2700.0
2011-10-14 14:45:00,158.29,158.29,158.18,158.27,2100.0,126.5672,126.5672,126.4792,126.5512,2100.0
2011-10-14 14:50:00,158.21,158.54,158.17,158.41,6600.0,126.5032,126.7671,126.4712,126.6631,6600.0
2011-10-14 14:55:00,158.39,158.39,158.21,158.22,12900.0,126.6471,126.6471,126.5032,126.5112,12900.0
2011-10-14 15:00:00,158.21,158.22,158.1,158.14,13500.0,126.5032,126.5112,126.4153,126.4472,13500.0
2011-10-14 15:05:00,158.16,158.21,157.96,158.05,7600.0,126.4632,126.5032,126.3033,126.3753,7600.0
2011-10-14 15:10:00,158.09,158.1,157.87,158.01,8900.0,126.4073,126.4153,126.2313,126.3433,8900.0
2011-10-14 15:15:00,157.96,158.09,157.91,158.03,10000.0,126.3033,126.4073,126.2633,126.3593,10000.0
2011-10-14 15:20:00,157.97,158.18,157.88,158.0,14200.0,126.3113,126.4792,126.2393,126.3353,14200.0
2011-10-14 15:25:00,158.0,158.16,157.98,157.99,13300.0,126.3353,126.4632,126.3193,126.3273,13300.0
2011-10-14 15:30:00,158.01,158.42,157.9,158.29,17600.0,126.3433,126.6711,126.2553,126.5672,17600.0
2011-10-14 15:35:00,158.29,158.3,157.77,157.77,16300.0,126.5672,126.5752,126.1514,126.1514,16300.0
2011-10-14 15:40:00,157.67,157.88,157.57,157.66,13400.0,126.0714,126.2393,125.9915,126.0634,13400.0
2011-10-14 15:45:00,157.7,157.79,156.74,156.88,42900.0,126.0954,126.1674,125.3278,125.4398,42900.0
2011-10-14 15:50:00,156.98,157.44,156.87,157.42,29300.0,125.5197,125.8875,125.4318,125.8715,29300.0
2011-10-14 15:55:00,157.46,157.93,157.45,157.85,39300.0,125.9035,126.2793,125.8955,126.2154,39300.0
2011-10-17 09:30:00,157.64,157.98,157.64,157.65,7300.0,126.0474,126.3193,126.0474,126.0554,7300.0
2011-10-17 09:35:00,157.62,157.71,157.4,157.59,5000.0,126.0315,126.1034,125.8555,126.0075,5000.0
2011-10-17 09:40:00,157.52,157.81,157.17,157.62,7000.0,125.9515,126.1834,125.6716,126.0315,7000.0
2011-10-17 09:45:00,157.62,157.62,156.91,157.03,4900.0,126.0315,126.0315,125.4637,125.5597,4900.0
2011-10-17 09:50:00,156.99,157.28,156.92,156.94,9100.0,125.5277,125.7596,125.4717,125.4877,9100.0
2011-10-17 09:55:00,156.91,157.03,156.75,157.02,3600.0,125.4637,125.5597,125.3358,125.5517,3600.0
2011-10-17 10:00:00,157.01,157.22,156.84,157.21,4500.0,125.5437,125.7116,125.4078,125.7036,4500.0
2011-10-17 10:05:00,157.13,157.13,156.71,156.97,3500.0,125.6397,125.6397,125.3038,125.5117,3500.0
2011-10-17 10:10:00,156.96,157.15,156.88,156.95,3800.0,125.5037,125.6556,125.4398,125.4957,3800.0
2011-10-17 10:15:00,156.82,157.04,156.67,156.96,3300.0,125.3918,125.5677,125.2718,125.5037,3300.0
2011-10-17 10:20:00,156.87,156.97,156.25,156.55,4900.0,125.4318,125.5117,124.936,125.1759,4900.0
2011-10-17 10:25:00,156.49,156.69,156.45,156.65,2800.0,125.1279,125.2878,125.0959,125.2558,2800.0
2011-10-17 10:30:00,156.58,156.86,156.43,156.82,2600.0,125.1999,125.4238,125.0799,125.3918,2600.0
2011-10-17 10:35:00,156.81,157.41,156.81,157.41,6500.0,125.3838,125.8635,125.3838,125.8635,6500.0
2011-10-17 10:40:00,157.34,157.35,156.69,156.7,5200.0,125.8076,125.8156,125.2878,125.2958,5200.0
2011-10-17 10:45:00,156.84,156.84,156.64,156.69,1800.0,125.4078,125.4078,125.2479,125.2878,1800.0
2011-10-17 10:50:00,156.58,156.68,156.45,156.48,4400.0,125.1999,125.2798,125.0959,125.1199,4400.0
2011-10-17 10:55:00,156.5,156.67,156.4,156.56,13500.0,125.1359,125.2718,125.056,125.1839,13500.0
2011-10-17 11:00:00,156.48,156.65,156.22,156.49,8800.0,125.1199,125.2558,124.912,125.1279,8800.0
2011-10-17 11:05:00,156.54,156.65,156.49,156.63,8300.0,125.1679,125.2558,125.1279,125.2399,8300.0
2011-10-17 11:10:00,156.69,156.82,156.59,156.78,8200.0,125.2878,125.3918,125.2079,125.3598,8200.0
2011-10-17 11:15:00,156.78,157.0,156.73,156.79,10600.0,125.3598,125.5357,125.3198,125.3678,10600.0
2011-10-17 11:20:00,156.91,157.0,156.88,156.92,3700.0,125.4637,125.5357,125.4398,125.4717,3700.0
2011-10-17 11:25:00,156.82,157.07,156.81,156.83,9200.0,125.3918,125.5917,125.3838,125.3998,9200.0
2011-10-17 11:30:00,156.86,156.98,156.8,156.89,6000.0,125.4238,125.5197,125.3758,125.4477,6000.0
2011-10-17 11:35:00,156.93,157.0,156.89,156.93,1900.0,125.4797,125.5357,125.4477,125.4797,1900.0
2011-10-17 11:40:00,156.94,156.94,156.77,156.77,2000.0,125.4877,125.4877,125.3518,125.3518,2000.0
2011-10-17 11:45:00,156.73,156.75,156.37,156.45,3800.0,125.3198,125.3358,125.032,125.0959,3800.0
2011-10-17 11:50:00,156.45,156.57,156.41,156.47,4000.0,125.0959,125.1919,125.0639,125.1119,4000.0
2011-10-17 11:55:00,156.44,156.58,156.17,156.3,3800.0,125.0879,125.1999,124.872,124.976,3800.0
2011-10-17 12:00:00,156.25,156.45,156.16,156.21,2500.0,124.936,125.0959,124.864,124.904,2500.0
2011-10-17 12:05:00,156.42,156.45,156.17,156.36,3800.0,125.0719,125.0959,124.872,125.024,3800.0
2011-10-17 12:10:00,156.25,156.25,156.0,156.18,4700.0,124.936,124.936,124.7361,124.88,4700.0
2011-10-17 12:15:00,156.22,156.48,156.17,156.43,2500.0,124.912,125.1199,124.872,125.0799,2500.0
2011-10-17 12:20:00,156.47,156.47,156.26,156.26,2200.0,125.1119,125.1119,124.944,124.944,2200.0
2011-10-17 12:25:00,156.28,156.56,156.28,156.49,2600.0,124.96,125.1839,124.96,125.1279,2600.0
2011-10-17 12:30:00,156.48,156.48,156.22,156.41,4500.0,125.1199,125.1199,124.912,125.0639,4500.0
2011-10-17 12:35:00,156.4,156.4,156.08,156.21,2900.0,125.056,125.056,124.8001,124.904,2900.0
2011-10-17 12:40:00,156.2,156.37,156.05,156.37,4500.0,124.896,125.032,124.7761,125.032,4500.0
2011-10-17 12:45:00,156.31,156.31,156.0,156.17,4900.0,124.984,124.984,124.7361,124.872,4900.0
2011-10-17 12:50:00,156.15,156.21,156.05,156.06,2300.0,124.8561,124.904,124.7761,124.7841,2300.0
2011-10-17 12:55:00,156.09,156.12,156.05,156.09,1700.0,124.8081,124.8321,124.7761,124.8081,1700.0
2011-10-17 13:00:00,156.0,156.0,155.79,155.79,7200.0,124.7361,124.7361,124.5682,124.5682,7200.0
2011-10-17 13:05:00,155.78,155.82,155.67,155.8,4800.0,124.5602,124.5922,124.4722,124.5762,4800.0
2011-10-17 13:10:00,155.73,156.18,155.73,156.18,1700.0,124.5202,124.88,124.5202,124.88,1700.0
2011-10-17 13:15:00,156.09,156.18,155.88,156.1,5600.0,124.8081,124.88,124.6402,124.8161,5600.0
2011-10-17 13:20:00,156.15,156.33,156.09,156.33,900.0,124.8561,125.0,124.8081,125.0,900.0
2011-10-17 13:25:00,156.28,156.28,155.98,156.05,4100.0,124.96,124.96,124.7201,124.7761,4100.0
2011-10-17 13:30:00,156.03,156.16,155.82,156.03,4000.0,124.7601,124.864,124.5922,124.7601,4000.0
2011-10-17 13:35:00,155.95,156.04,155.6,155.93,6100.0,124.6961,124.7681,124.4163,124.6801,6100.0
2011-10-17 13:40:00,155.79,156.16,155.77,156.0,3600.0,124.5682,124.864,124.5522,124.7361,3600.0
2011-10-17 13:45:00,155.92,156.13,155.88,156.02,3400.0,124.6721,124.8401,124.6402,124.7521,3400.0
2011-10-17 13:50:00,155.99,156.12,155.75,155.75,4000.0,124.7281,124.8321,124.5362,124.5362,4000.0
2011-10-17 13:55:00,155.8,155.95,155.73,155.9,4400.0,124.5762,124.6961,124.5202,124.6562,4400.0
2011-10-17 14:00:00,155.9,156.29,155.8,156.23,5500.0,124.6562,124.968,124.5762,124.92,5500.0
2011-10-17 14:05:00,156.16,156.23,155.93,156.19,9000.0,124.864,124.92,124.6801,124.888,9000.0
2011-10-17 14:10:00,156.15,156.53,156.15,156.52,3000.0,124.8561,125.1599,124.8561,125.1519,3000.0
2011-10-17 14:15:00,156.46,156.46,156.3,156.42,5100.0,125.1039,125.1039,124.976,125.0719,5100.0
2011-10-17 14:20:00,156.32,156.4,156.11,156.11,2700.0,124.992,125.056,124.8241,124.8241,2700.0
2011-10-17 14:25:00,156.06,156.37,156.05,156.37,3400.0,124.7841,125.032,124.7761,125.032,3400.0
2011-10-17 14:30:00,156.31,156.36,156.02,156.23,5100.0,124.984,125.024,124.7521,124.92,5100.0
2011-10-17 14:35:00,156.12,156.21,155.3,155.3,12700.0,124.8321,124.904,124.1764,124.1764,12700.0
2011-10-17 14:40:00,155.3,155.6,155.23,155.47,20700.0,124.1764,124.4163,124.1204,124.3123,20700.0
2011-10-17 14:45:00,155.49,155.5,155.0,155.27,13100.0,124.3283,124.3363,123.9365,124.1524,13100.0
2011-10-17 14:50:00,155.25,155.48,155.1,155.35,9900.0,124.1364,124.3203,124.0165,124.2164,9900.0
2011-10-17 14:55:00,155.4,155.52,155.37,155.5,5800.0,124.2564,124.3523,124.2324,124.3363,5800.0
2011-10-17 15:00:00,155.5,155.65,155.39,155.55,23400.0,124.3363,124.4563,124.2484,124.3763,23400.0
2011-10-17 15:05:00,155.55,155.66,155.41,155.5,9200.0,124.3763,124.4643,124.2644,124.3363,9200.0
2011-10-17 15:10:00,155.5,155.93,155.17,155.66,20800.0,124.3363,124.6801,124.0725,124.4643,20800.0
2011-10-17 15:15:00,155.7,155.76,155.52,155.69,8500.0,124.4962,124.5442,124.3523,124.4882,8500.0
2011-10-17 15:20:00,155.71,155.74,155.55,155.7,8500.0,124.5042,124.5282,124.3763,124.4962,8500.0
2011-10-17 15:25:00,155.7,155.97,155.63,155.69,11000.0,124.4962,124.7121,124.4403,124.4882,11000.0
2011-10-17 15:30:00,155.64,155.94,155.35,155.36,15000.0,124.4483,124.6881,124.2164,124.2244,15000.0
2011-10-17 15:35:00,155.36,155.55,155.23,155.23,13700.0,124.2244,124.3763,124.1204,124.1204,13700.0
2011-10-17 15:40:00,155.24,155.7,155.22,155.6,24100.0,124.1284,124.4962,124.1124,124.4163,24100.0
2011-10-17 15:45:00,155.57,155.63,154.93,155.6,26300.0,124.3923,124.4403,123.8806,124.4163,26300.0
2011-10-17 15:50:00,155.51,155.6,154.85,154.91,30400.0,124.3443,124.4163,123.8166,123.8646,30400.0
2011-10-17 15:55:00,154.95,155.12,154.59,155.09,50800.0,123.8965,124.0325,123.6087,124.0085,50800.0
2011-10-18 09:30:00,157.5,161.54,157.5,159.86,64000.0,125.9355,129.1658,125.9355,127.8225,64000.0
2011-10-18 09:35:00,159.86,159.99,159.0,159.34,16200.0,127.8225,127.9265,127.1349,127.4067,16200.0
2011-10-18 09:40:00,159.32,159.5,159.0,159.3,10800.0,127.3908,127.5347,127.1349,127.3748,10800.0
2011-10-18 09:45:00,159.37,159.48,158.91,158.99,20900.0,127.4307,127.5187,127.0629,127.1269,20900.0
2011-10-18 09:50:00,159.0,159.22,156.7,157.02,42200.0,127.1349,127.3108,125.2958,125.5517,42200.0
2011-10-18 09:55:00,157.33,159.1,157.33,158.43,33400.0,125.7996,127.2148,125.7996,126.6791,33400.0
2011-10-18 10:00:00,158.34,159.12,158.11,158.57,26600.0,126.6072,127.2308,126.4232,126.7911,26600.0
2011-10-18 10:05:00,158.52,159.0,158.52,159.0,13400.0,126.7511,127.1349,126.7511,127.1349,13400.0
2011-10-18 10:10:00,159.0,159.59,158.92,159.24,17400.0,127.1349,127.6066,127.0709,127.3268,17400.0
2011-10-18 10:15:00,159.08,159.08,158.58,158.86,10800.0,127.1989,127.1989,126.7991,127.0229,10800.0
2011-10-18 10:20:00,158.74,160.66,158.7,160.31,40200.0,126.927,128.4622,126.895,128.1823,40200.0
2011-10-18 10:25:00,160.03,161.6,159.85,161.42,20900.0,127.9585,129.2138,127.8145,129.0699,20900.0
2011-10-18 10:30:00,161.41,161.8,161.18,161.63,17200.0,129.0619,129.3737,128.878,129.2378,17200.0
2011-10-18 10:35:00,161.61,161.62,160.9,161.08,13600.0,129.2218,129.2298,128.6541,128.798,13600.0
2011-10-18 10:40:00,161.11,161.32,160.61,160.68,13400.0,128.822,128.9899,128.4222,128.4782,13400.0
2011-10-18 10:45:00,160.68,160.89,160.5,160.69,9800.0,128.4782,128.6461,128.3343,128.4862,9800.0
2011-10-18 10:50:00,160.59,160.72,160.05,160.06,11000.0,128.4062,128.5102,127.9745,127.9825,11000.0
2011-10-18 10:55:00,160.15,160.49,160.0,160.39,22100.0,128.0544,128.3263,127.9345,128.2463,22100.0
2011-10-18 11:00:00,160.37,161.21,160.34,161.16,13500.0,128.2303,128.902,128.2063,128.862,13500.0
2011-10-18 11:05:00,161.04,161.54,161.04,161.19,14400.0,128.766,129.1658,128.766,128.886,14400.0
2011-10-18 11:10:00,161.2,161.79,161.2,161.55,10000.0,128.894,129.3657,128.894,129.1738,10000.0
2011-10-18 11:15:00,161.63,162.1,161.55,161.96,20800.0,129.2378,129.6136,129.1738,129.5017,20800.0
2011-10-18 11:20:00,161.96,162.09,161.6,161.89,12400.0,129.5017,129.6056,129.2138,129.4457,12400.0
2011-10-18 11:25:00,161.86,162.48,161.86,162.47,33500.0,129.4217,129.9175,129.4217,129.9095,33500.0
2011-10-18 11:30:00,162.46,163.39,162.43,163.29,28600.0,129.9015,130.6451,129.8775,130.5651,28600.0
2011-10-18 11:35:00,163.36,164.11,163.22,164.0,41800.0,130.6211,131.2208,130.5092,131.1328,41800.0
2011-10-18 11:40:00,164.03,164.7,163.71,163.73,21500.0,131.1568,131.6926,130.901,130.9169,21500.0
2011-10-18 11:45:00,163.93,163.98,163.54,163.89,11200.0,131.0769,131.1168,130.765,131.0449,11200.0
2011-10-18 11:50:00,163.8,164.08,163.36,164.01,25800.0,130.9729,131.1968,130.6211,131.1408,25800.0
2011-10-18 11:55:00,164.08,164.8,163.92,164.78,14900.0,131.1968,131.7725,131.0689,131.7565,14900.0
2011-10-18 12:00:00,164.78,164.9,164.6,164.88,17500.0,131.7565,131.8525,131.6126,131.8365,17500.0
2011-10-18 12:05:00,164.9,164.99,163.79,163.79,24600.0,131.8525,131.9244,130.9649,130.9649,24600.0
2011-10-18 12:10:00,163.91,164.02,163.66,163.92,9200.0,131.0609,131.1488,130.861,131.0689,9200.0
2011-10-18 12:15:00,163.91,163.96,163.34,163.34,11500.0,131.0609,131.1009,130.6051,130.6051,11500.0
2011-10-18 12:20:00,163.34,163.47,163.12,163.33,11600.0,130.6051,130.7091,130.4292,130.5971,11600.0
2011-10-18 12:25:00,163.37,163.43,163.08,163.26,16500.0,130.6291,130.6771,130.3972,130.5411,16500.0
2011-10-18 12:30:00,163.25,163.26,162.71,162.71,12000.0,130.5331,130.5411,130.1014,130.1014,12000.0
2011-10-18 12:35:00,162.74,163.45,162.74,163.45,7400.0,130.1254,130.6931,130.1254,130.6931,7400.0
2011-10-18 12:40:00,163.4,163.59,163.33,163.47,5600.0,130.6531,130.805,130.5971,130.7091,5600.0
2011-10-18 12:45:00,163.47,163.47,163.34,163.4,6500.0,130.7091,130.7091,130.6051,130.6531,6500.0
2011-10-18 12:50:00,163.34,163.45,163.25,163.35,9000.0,130.6051,130.6931,130.5331,130.6131,9000.0
2011-10-18 12:55:00,163.41,163.61,163.27,163.61,6500.0,130.6611,130.821,130.5491,130.821,6500.0
2011-10-18 13:00:00,163.61,163.92,163.53,163.86,5400.0,130.821,131.0689,130.757,131.0209,5400.0
2011-10-18 13:05:00,163.82,163.99,163.78,163.83,5300.0,130.9889,131.1248,130.9569,130.9969,5300.0
2011-10-18 13:10:00,163.87,163.92,163.8,163.8,3900.0,131.0289,131.0689,130.9729,130.9729,3900.0
2011-10-18 13:15:00,163.8,164.18,163.78,164.08,6900.0,130.9729,131.2768,130.9569,131.1968,6900.0
2011-10-18 13:20:00,164.1,164.1,163.25,163.3,13800.0,131.2128,131.2128,130.5331,130.5731,13800.0
2011-10-18 13:25:00,163.27,163.64,163.27,163.64,6200.0,130.5491,130.845,130.5491,130.845,6200.0
2011-10-18 13:30:00,163.6,163.62,163.25,163.48,7000.0,130.813,130.829,130.5331,130.7171,7000.0
2011-10-18 13:35:00,163.47,163.69,163.45,163.69,8200.0,130.7091,130.885,130.6931,130.885,8200.0
2011-10-18 13:40:00,163.64,163.64,163.22,163.25,10200.0,130.845,130.845,130.5092,130.5331,10200.0
2011-10-18 13:45:00,163.25,163.5,163.07,163.5,15900.0,130.5331,130.733,130.3892,130.733,15900.0
2011-10-18 13:50:00,163.55,163.64,163.26,163.27,8400.0,130.773,130.845,130.5411,130.5491,8400.0
2011-10-18 13:55:00,163.26,163.57,163.25,163.51,8800.0,130.5411,130.789,130.5331,130.741,8800.0
2011-10-18 14:00:00,163.58,163.64,163.35,163.54,7100.0,130.797,130.845,130.6131,130.765,7100.0
2011-10-18 14:05:00,163.63,163.64,163.43,163.57,7500.0,130.837,130.845,130.6771,130.789,7500.0
2011-10-18 14:10:00,163.53,164.39,163.53,164.39,12500.0,130.757,131.4447,130.757,131.4447,12500.0
2011-10-18 14:15:00,164.33,164.33,163.38,163.72,14400.0,131.3967,131.3967,130.6371,130.909,14400.0
2011-10-18 14:20:00,163.8,164.37,163.8,164.32,8700.0,130.9729,131.4287,130.9729,131.3887,8700.0
2011-10-18 14:25:00,164.44,164.9,164.44,164.63,15400.0,131.4847,131.8525,131.4847,131.6366,15400.0
2011-10-18 14:30:00,164.77,164.86,164.64,164.86,8300.0,131.7485,131.8205,131.6446,131.8205,8300.0
2011-10-18 14:35:00,164.92,164.99,164.42,164.42,13800.0,131.8685,131.9244,131.4687,131.4687,13800.0
2011-10-18 14:40:00,164.28,164.55,163.97,163.97,6400.0,131.3567,131.5726,131.1088,131.1088,6400.0
2011-10-18 14:45:00,164.02,164.66,164.02,164.19,6200.0,131.1488,131.6606,131.1488,131.2848,6200.0
2011-10-18 14:50:00,164.2,164.5,164.11,164.35,6700.0,131.2928,131.5326,131.2208,131.4127,6700.0
2011-10-18 14:55:00,164.4,164.72,164.37,164.63,7900.0,131.4527,131.7085,131.4287,131.6366,7900.0
2011-10-18 15:00:00,164.61,165.24,164.61,164.99,22900.0,131.6206,132.1243,131.6206,131.9244,22900.0
2011-10-18 15:05:00,165.0,165.44,164.88,165.0,14700.0,131.9324,132.2842,131.8365,131.9324,14700.0
2011-10-18 15:10:00,164.95,166.06,164.93,165.45,18300.0,131.8924,132.78,131.8765,132.2922,18300.0
2011-10-18 15:15:00,165.44,165.51,165.0,165.09,17600.0,132.2842,132.3402,131.9324,132.0044,17600.0
2011-10-18 15:20:00,165.03,165.44,165.0,165.4,15700.0,131.9564,132.2842,131.9324,132.2523,15700.0
2011-10-18 15:25:00,165.39,166.2,165.37,166.15,47300.0,132.2443,132.8919,132.2283,132.852,47300.0
2011-10-18 15:30:00,166.11,166.33,165.89,166.11,55000.0,132.82,132.9959,132.6441,132.82,55000.0
2011-10-18 15:35:00,166.1,166.69,166.0,166.26,37200.0,132.812,133.2837,132.732,132.9399,37200.0
2011-10-18 15:40:00,166.26,166.33,166.0,166.18,39000.0,132.9399,132.9959,132.732,132.8759,39000.0
2011-10-18 15:45:00,166.33,166.73,166.08,166.73,38400.0,132.9959,133.3157,132.796,133.3157,38400.0
2011-10-18 15:50:00,166.77,167.42,166.69,167.19,48000.0,133.3477,133.8674,133.2837,133.6835,48000.0
2011-10-18 15:55:00,167.15,167.39,166.0,166.23,70400.0,133.6515,133.8434,132.732,132.9159,70400.0
2011-10-19 09:30:00,166.94,166.94,164.7,164.71,15200.0,133.4836,133.4836,131.6926,131.7005,15200.0
2011-10-19 09:35:00,164.87,166.03,164.66,165.9,8100.0,131.8285,132.756,131.6606,132.6521,8100.0
2011-10-19 09:40:00,166.03,166.03,165.47,165.72,12100.0,132.756,132.756,132.3082,132.5081,12100.0
2011-10-19 09:45:00,165.8,166.57,165.69,166.13,6500.0,132.5721,133.1878,132.4841,132.836,6500.0
2011-10-19 09:50:00,166.17,166.47,166.14,166.33,10500.0,132.8679,133.1078,132.844,132.9959,10500.0
2011-10-19 09:55:00,166.34,166.6,166.16,166.37,9200.0,133.0039,133.2118,132.86,133.0279,9200.0
2011-10-19 10:00:00,166.38,166.52,165.97,166.15,9500.0,133.0359,133.1478,132.708,132.852,9500.0
2011-10-19 10:05:00,166.13,166.66,166.0,166.66,9100.0,132.836,133.2597,132.732,133.2597,9100.0
2011-10-19 10:10:00,166.66,166.91,166.55,166.84,9700.0,133.2597,133.4596,133.1718,133.4037,9700.0
2011-10-19 10:15:00,166.71,166.71,166.3,166.65,9400.0,133.2997,133.2997,132.9719,133.2518,9400.0
2011-10-19 10:20:00,166.57,166.57,166.12,166.35,7200.0,133.1878,133.1878,132.828,133.0119,7200.0
2011-10-19 10:25:00,166.46,167.51,166.46,167.38,15900.0,133.0998,133.9394,133.0998,133.8355,15900.0
2011-10-19 10:30:00,167.37,167.46,166.84,167.0,6700.0,133.8275,133.8994,133.4037,133.5316,6700.0
2011-10-19 10:35:00,167.03,167.16,166.89,167.07,15700.0,133.5556,133.6595,133.4437,133.5876,15700.0
2011-10-19 10:40:00,167.03,167.19,166.44,166.44,10000.0,133.5556,133.6835,133.0838,133.0838,10000.0
2011-10-19 10:45:00,166.27,166.49,166.0,166.46,9900.0,132.9479,133.1238,132.732,133.0998,9900.0
2011-10-19 10:50:00,166.48,166.52,166.02,166.36,7200.0,133.1158,133.1478,132.748,133.0199,7200.0
2011-10-19 10:55:00,166.24,166.25,165.99,166.01,10400.0,132.9239,132.9319,132.724,132.74,10400.0
2011-10-19 11:00:00,166.02,166.16,165.97,166.0,12100.0,132.748,132.86,132.708,132.732,12100.0
2011-10-19 11:05:00,166.01,166.23,165.75,165.82,23400.0,132.74,132.9159,132.5321,132.5881,23400.0
2011-10-19 11:10:00,165.77,165.91,165.72,165.83,9800.0,132.5481,132.6601,132.5081,132.5961,9800.0
2011-10-19 11:15:00,165.79,166.0,165.35,165.35,8200.0,132.5641,132.732,132.2123,132.2123,8200.0
2011-10-19 11:20:00,165.37,165.64,165.15,165.6,3500.0,132.2283,132.4442,132.0524,132.4122,3500.0
2011-10-19 11:25:00,165.61,165.89,165.58,165.89,5700.0,132.4202,132.6441,132.3962,132.6441,5700.0
2011-10-19 11:30:00,165.89,166.45,165.88,166.12,13900.0,132.6441,133.0918,132.6361,132.828,13900.0
2011-10-19 11:35:00,166.09,166.15,165.97,166.08,3100.0,132.804,132.852,132.708,132.796,3100.0
2011-10-19 11:40:00,166.04,166.3,165.96,166.26,4500.0,132.764,132.9719,132.7,132.9399,4500.0
2011-10-19 11:45:00,166.29,166.29,165.73,165.82,7900.0,132.9639,132.9639,132.5161,132.5881,7900.0
2011-10-19 11:50:00,165.76,165.86,165.73,165.76,3700.0,132.5401,132.6201,132.5161,132.5401,3700.0
2011-10-19 11:55:00,165.75,165.92,165.48,165.7,7800.0,132.5321,132.6681,132.3162,132.4921,7800.0
2011-10-19 12:00:00,165.71,165.86,165.6,165.84,5900.0,132.5001,132.6201,132.4122,132.6041,5900.0
2011-10-19 12:05:00,165.74,166.0,165.42,165.61,7600.0,132.5241,132.732,132.2683,132.4202,7600.0
2011-10-19 12:10:00,165.59,165.74,165.49,165.74,3600.0,132.4042,132.5241,132.3242,132.5241,3600.0
2011-10-19 12:15:00,165.77,166.4,165.72,166.4,8600.0,132.5481,133.0519,132.5081,133.0519,8600.0
2011-10-19 12:20:00,166.42,166.49,166.25,166.49,14700.0,133.0678,133.1238,132.9319,133.1238,14700.0
2011-10-19 12:25:00,166.49,166.51,166.33,166.33,13600.0,133.1238,133.1398,132.9959,132.9959,13600.0
2011-10-19 12:30:00,166.33,166.33,165.92,166.12,5500.0,132.9959,132.9959,132.6681,132.828,5500.0
2011-10-19 12:35:00,166.18,166.51,166.18,166.34,6800.0,132.8759,133.1398,132.8759,133.0039,6800.0
2011-10-19 12:40:00,166.38,166.41,166.16,166.24,5000.0,133.0359,133.0599,132.86,132.9239,5000.0
2011-10-19 12:45:00,166.27,166.4,166.13,166.16,3900.0,132.9479,133.0519,132.836,132.86,3900.0
2011-10-19 12:50:00,166.19,166.46,166.04,166.31,4800.0,132.8839,133.0998,132.764,132.9799,4800.0
2011-10-19 12:55:00,166.33,166.33,166.01,166.08,2700.0,132.9959,132.9959,132.74,132.796,2700.0
2011-10-19 13:00:00,166.1,166.17,166.01,166.14,3900.0,132.812,132.8679,132.74,132.844,3900.0
2011-10-19 13:05:00,166.21,166.22,166.0,166.09,6000.0,132.8999,132.9079,132.732,132.804,6000.0
2011-10-19 13:10:00,166.14,166.27,166.1,166.22,2500.0,132.844,132.9479,132.812,132.9079,2500.0
2011-10-19 13:15:00,166.19,166.21,166.0,166.0,3800.0,132.8839,132.8999,132.732,132.732,3800.0
2011-10-19 13:20:00,166.0,166.16,165.98,165.98,5100.0,132.732,132.86,132.716,132.716,5100.0
2011-10-19 13:25:00,166.0,166.2,165.91,165.99,6400.0,132.732,132.8919,132.6601,132.724,6400.0
2011-10-19 13:30:00,166.0,166.09,165.97,166.06,5800.0,132.732,132.804,132.708,132.78,5800.0
2011-10-19 13:35:00,166.01,166.05,165.87,165.9,5900.0,132.74,132.772,132.6281,132.6521,5900.0
2011-10-19 13:40:00,165.87,165.95,165.71,165.71,6600.0,132.6281,132.692,132.5001,132.5001,6600.0
2011-10-19 13:45:00,165.71,165.75,165.22,165.46,10100.0,132.5001,132.5321,132.1083,132.3002,10100.0
2011-10-19 13:50:00,165.42,165.7,165.23,165.53,7900.0,132.2683,132.4921,132.1163,132.3562,7900.0
2011-10-19 13:55:00,165.63,165.63,165.42,165.53,2900.0,132.4362,132.4362,132.2683,132.3562,2900.0
2011-10-19 14:00:00,165.55,165.68,165.15,165.34,16300.0,132.3722,132.4761,132.0524,132.2043,16300.0
2011-10-19 14:05:00,165.28,165.28,164.84,164.86,15100.0,132.1563,132.1563,131.8045,131.8205,15100.0
2011-10-19 14:10:00,164.87,165.2,164.76,164.79,8000.0,131.8285,132.0923,131.7405,131.7645,8000.0
2011-10-19 14:15:00,164.8,165.15,164.74,164.97,6700.0,131.7725,132.0524,131.7245,131.9084,6700.0
2011-10-19 14:20:00,165.0,165.02,164.28,164.28,5900.0,131.9324,131.9484,131.3567,131.3567,5900.0
2011-10-19 14:25:00,164.29,164.44,164.0,164.06,7800.0,131.3647,131.4847,131.1328,131.1808,7800.0
2011-10-19 14:30:00,164.06,164.08,163.63,163.98,7900.0,131.1808,131.1968,130.837,131.1168,7900.0
2011-10-19 14:35:00,164.07,164.29,164.07,164.24,6800.0,131.1888,131.3647,131.1888,131.3247,6800.0
2011-10-19 14:40:00,164.17,164.17,163.51,163.97,10000.0,131.2688,131.2688,130.741,131.1088,10000.0
2011-10-19 14:45:00,163.96,164.5,163.83,164.5,6000.0,131.1009,131.5326,130.9969,131.5326,6000.0
2011-10-19 14:50:00,164.41,164.51,164.16,164.27,7700.0,131.4607,131.5406,131.2608,131.3487,7700.0
2011-10-19 14:55:00,164.22,164.22,163.82,164.05,3700.0,131.3087,131.3087,130.9889,131.1728,3700.0
2011-10-19 15:00:00,163.94,164.0,163.71,163.77,5700.0,131.0849,131.1328,130.901,130.9489,5700.0
2011-10-19 15:05:00,163.71,164.05,163.47,163.93,10800.0,130.901,131.1728,130.7091,131.0769,10800.0
2011-10-19 15:10:00,163.86,164.03,163.59,163.91,8800.0,131.0209,131.1568,130.805,131.0609,8800.0
2011-10-19 15:15:00,163.88,164.44,163.88,164.38,9900.0,131.0369,131.4847,131.0369,131.4367,9900.0
2011-10-19 15:20:00,164.34,164.43,164.04,164.27,10900.0,131.4047,131.4767,131.1648,131.3487,10900.0
2011-10-19 15:25:00,164.21,164.3,163.7,163.7,7600.0,131.3008,131.3727,130.893,130.893,7600.0
2011-10-19 15:30:00,163.65,164.34,163.62,164.18,11400.0,130.853,131.4047,130.829,131.2768,11400.0
2011-10-19 15:35:00,164.12,164.15,163.38,163.69,15500.0,131.2288,131.2528,130.6371,130.885,15500.0
2011-10-19 15:40:00,163.61,164.0,163.11,163.73,21300.0,130.821,131.1328,130.4212,130.9169,21300.0
2011-10-19 15:45:00,163.69,164.0,163.32,163.76,21800.0,130.885,131.1328,130.5891,130.9409,21800.0
2011-10-19 15:50:00,163.71,163.76,163.46,163.65,28800.0,130.901,130.9409,130.7011,130.853,28800.0
2011-10-19 15:55:00,163.65,163.78,163.38,163.65,28300.0,130.853,130.9569,130.6371,130.853,28300.0
2011-10-20 09:30:00,164.0,164.0,162.8,162.8,5600.0,131.1328,131.1328,130.1733,130.1733,5600.0
2011-10-20 09:35:00,162.85,163.3,162.5,163.3,5600.0,130.2133,130.5731,129.9335,130.5731,5600.0
2011-10-20 09:40:00,163.07,163.35,162.65,163.35,5300.0,130.3892,130.6131,130.0534,130.6131,5300.0
2011-10-20 09:45:00,163.41,164.28,163.41,164.26,15400.0,130.6611,131.3567,130.6611,131.3407,15400.0
2011-10-20 09:50:00,164.03,164.04,163.3,163.52,7000.0,131.1568,131.1648,130.5731,130.749,7000.0
2011-10-20 09:55:00,163.61,164.17,163.59,164.06,4100.0,130.821,131.2688,130.805,131.1808,4100.0
2011-10-20 10:00:00,164.13,165.35,164.12,164.58,6500.0,131.2368,132.2123,131.2288,131.5966,6500.0
2011-10-20 10:05:00,164.59,164.65,164.32,164.65,2300.0,131.6046,131.6526,131.3887,131.6526,2300.0
2011-10-20 10:10:00,164.71,165.43,164.71,165.42,2100.0,131.7005,132.2763,131.7005,132.2683,2100.0
2011-10-20 10:15:00,165.49,165.49,165.0,165.0,2000.0,132.3242,132.3242,131.9324,131.9324,2000.0
2011-10-20 10:20:00,165.05,165.18,164.46,164.46,7000.0,131.9724,132.0764,131.5006,131.5006,7000.0
2011-10-20 10:25:00,164.59,164.7,164.28,164.67,6300.0,131.6046,131.6926,131.3567,131.6686,6300.0
2011-10-20 10:30:00,164.78,165.0,164.66,165.0,4500.0,131.7565,131.9324,131.6606,131.9324,4500.0
2011-10-20 10:35:00,164.9,165.17,164.77,165.09,7700.0,131.8525,132.0684,131.7485,132.0044,7700.0
2011-10-20 10:40:00,165.1,165.28,164.91,165.17,4900.0,132.0124,132.1563,131.8605,132.0684,4900.0
2011-10-20 10:45:00,165.09,165.16,164.7,164.77,4000.0,132.0044,132.0604,131.6926,131.7485,4000.0
2011-10-20 10:50:00,164.73,164.95,164.56,164.75,5500.0,131.7165,131.8924,131.5806,131.7325,5500.0
2011-10-20 10:55:00,164.86,164.87,164.2,164.2,6900.0,131.8205,131.8285,131.2928,131.2928,6900.0
2011-10-20 11:00:00,164.01,164.01,163.69,163.89,6100.0,131.1408,131.1408,130.885,131.0449,6100.0
2011-10-20 11:05:00,163.76,164.24,163.56,164.22,3100.0,130.9409,131.3247,130.781,131.3087,3100.0
2011-10-20 11:10:00,164.32,164.49,164.24,164.29,4000.0,131.3887,131.5246,131.3247,131.3647,4000.0
2011-10-20 11:15:00,164.12,164.12,163.35,163.35,2900.0,131.2288,131.2288,130.6131,130.6131,2900.0
2011-10-20 11:20:00,163.53,164.09,163.39,163.87,2600.0,130.757,131.2048,130.6451,131.0289,2600.0
2011-10-20 11:25:00,164.04,164.37,163.84,164.22,2100.0,131.1648,131.4287,131.0049,131.3087,2100.0
2011-10-20 11:30:00,164.22,164.35,163.9,164.35,2600.0,131.3087,131.4127,131.0529,131.4127,2600.0
2011-10-20 11:35:00,164.51,164.89,164.48,164.48,3500.0,131.5406,131.8445,131.5166,131.5166,3500.0
2011-10-20 11:40:00,164.31,164.56,164.28,164.33,2300.0,131.3807,131.5806,131.3567,131.3967,2300.0
2011-10-20 11:45:00,164.22,164.3,163.97,164.06,1600.0,131.3087,131.3727,131.1088,131.1808,1600.0
2011-10-20 11:50:00,164.1,164.19,163.8,163.99,1500.0,131.2128,131.2848,130.9729,131.1248,1500.0
2011-10-20 11:55:00,163.81,163.81,163.33,163.45,3600.0,130.9809,130.9809,130.5971,130.6931,3600.0
2011-10-20 12:00:00,163.51,163.51,163.25,163.42,2600.0,130.741,130.741,130.5331,130.6691,2600.0
2011-10-20 12:05:00,163.5,163.5,162.99,163.06,2000.0,130.733,130.733,130.3253,130.3812,2000.0
2011-10-20 12:10:00,162.86,163.18,162.86,163.14,2000.0,130.2213,130.4772,130.2213,130.4452,2000.0
2011-10-20 12:15:00,163.34,163.48,162.93,162.93,2800.0,130.6051,130.7171,130.2773,130.2773,2800.0
2011-10-20 12:20:00,162.93,163.41,162.93,163.4,1100.0,130.2773,130.6611,130.2773,130.6531,1100.0
2011-10-20 12:25:00,163.34,163.41,163.17,163.41,1200.0,130.6051,130.6611,130.4692,130.6611,1200.0
2011-10-20 12:30:00,163.41,163.87,163.41,163.71,1700.0,130.6611,131.0289,130.6611,130.901,1700.0
2011-10-20 12:35:00,163.75,163.75,163.3,163.38,2000.0,130.9329,130.9329,130.5731,130.6371,2000.0
2011-10-20 12:40:00,163.38,163.38,163.06,163.06,1100.0,130.6371,130.6371,130.3812,130.3812,1100.0
2011-10-20 12:45:00,163.17,163.19,163.06,163.1,2100.0,130.4692,130.4852,130.3812,130.4132,2100.0
2011-10-20 12:50:00,163.04,163.18,162.89,163.02,1700.0,130.3652,130.4772,130.2453,130.3492,1700.0
2011-10-20 12:55:00,163.05,163.92,163.05,163.77,4200.0,130.3732,131.0689,130.3732,130.9489,4200.0
2011-10-20 13:00:00,163.77,163.84,163.52,163.52,1600.0,130.9489,131.0049,130.749,130.749,1600.0
2011-10-20 13:05:00,163.52,163.97,163.52,163.62,1900.0,130.749,131.1088,130.749,130.829,1900.0
2011-10-20 13:10:00,163.75,164.21,163.75,163.86,3400.0,130.9329,131.3008,130.9329,131.0209,3400.0
2011-10-20 13:15:00,163.81,164.54,163.81,164.48,3200.0,130.9809,131.5646,130.9809,131.5166,3200.0
2011-10-20 13:20:00,164.76,165.07,164.65,165.07,1900.0,131.7405,131.9884,131.6526,131.9884,1900.0
2011-10-20 13:25:00,165.03,165.39,164.99,164.99,2500.0,131.9564,132.2443,131.9244,131.9244,2500.0
2011-10-20 13:30:00,164.94,165.24,164.85,164.92,5500.0,131.8845,132.1243,131.8125,131.8685,5500.0
2011-10-20 13:35:00,164.99,165.14,164.88,164.88,2200.0,131.9244,132.0444,131.8365,131.8365,2200.0
2011-10-20 13:40:00,164.87,164.95,164.53,164.55,4500.0,131.8285,131.8924,131.5566,131.5726,4500.0
2011-10-20 13:45:00,164.57,165.24,164.57,164.98,6500.0,131.5886,132.1243,131.5886,131.9164,6500.0
2011-10-20 13:50:00,165.04,165.43,164.91,165.18,4100.0,131.9644,132.2763,131.8605,132.0764,4100.0
2011-10-20 13:55:00,165.15,165.22,164.81,164.81,2500.0,132.0524,132.1083,131.7805,131.7805,2500.0
2011-10-20 14:00:00,164.71,165.04,164.57,164.93,23300.0,131.7005,131.9644,131.5886,131.8765,23300.0
2011-10-20 14:05:00,164.93,165.1,164.76,164.78,13200.0,131.8765,132.0124,131.7405,131.7565,13200.0
2011-10-20 14:10:00,164.78,164.78,164.49,164.54,3500.0,131.7565,131.7565,131.5246,131.5646,3500.0
2011-10-20 14:15:00,164.64,164.92,164.56,164.66,3600.0,131.6446,131.8685,131.5806,131.6606,3600.0
2011-10-20 14:20:00,164.58,164.89,164.49,164.89,4600.0,131.5966,131.8445,131.5246,131.8445,4600.0
2011-10-20 14:25:00,164.82,165.14,164.77,164.96,3900.0,131.7885,132.0444,131.7485,131.9004,3900.0
2011-10-20 14:30:00,165.0,165.0,164.67,164.95,6200.0,131.9324,131.9324,131.6686,131.8924,6200.0
2011-10-20 14:35:00,164.99,165.7,164.99,165.68,5800.0,131.9244,132.4921,131.9244,132.4761,5800.0
2011-10-20 14:40:00,165.68,165.72,165.27,165.27,10100.0,132.4761,132.5081,132.1483,132.1483,10100.0
2011-10-20 14:45:00,165.33,165.46,165.1,165.41,6800.0,132.1963,132.3002,132.0124,132.2603,6800.0
2011-10-20 14:50:00,165.4,165.73,165.4,165.69,5200.0,132.2523,132.5161,132.2523,132.4841,5200.0
2011-10-20 14:55:00,165.67,165.68,165.0,165.0,5800.0,132.4682,132.4761,131.9324,131.9324,5800.0
2011-10-20 15:00:00,165.03,165.3,164.94,165.13,6200.0,131.9564,132.1723,131.8845,132.0364,6200.0
2011-10-20 15:05:00,165.01,165.25,164.89,165.23,5700.0,131.9404,132.1323,131.8445,132.1163,5700.0
2011-10-20 15:10:00,165.16,165.16,164.85,164.99,6800.0,132.0604,132.0604,131.8125,131.9244,6800.0
2011-10-20 15:15:00,164.99,165.12,164.79,164.98,5700.0,131.9244,132.0284,131.7645,131.9164,5700.0
2011-10-20 15:20:00,164.96,165.0,164.56,164.84,8200.0,131.9004,131.9324,131.5806,131.8045,8200.0
2011-10-20 15:25:00,164.79,164.81,164.29,164.5,6500.0,131.7645,131.7805,131.3647,131.5326,6500.0
2011-10-20 15:30:00,164.44,164.82,164.29,164.76,12900.0,131.4847,131.7885,131.3647,131.7405,12900.0
2011-10-20 15:35:00,164.68,164.89,164.37,164.37,7700.0,131.6766,131.8445,131.4287,131.4287,7700.0
2011-10-20 15:40:00,164.45,165.18,164.4,165.03,10600.0,131.4927,132.0764,131.4527,131.9564,10600.0
2011-10-20 15:45:00,165.05,165.24,164.85,165.11,16500.0,131.9724,132.1243,131.8125,132.0204,16500.0
2011-10-20 15:50:00,165.16,165.32,164.69,165.09,20000.0,132.0604,132.1883,131.6846,132.0044,20000.0
2011-10-20 15:55:00,165.07,165.18,164.79,165.09,16900.0,131.9884,132.0764,131.7645,132.0044,16900.0
2011-10-21 09:30:00,166.13,168.0,166.11,167.15,120300.0,132.836,134.3312,132.82,133.6515,120300.0
2011-10-21 09:35:00,167.32,167.32,165.2,165.39,13900.0,133.7875,133.7875,132.0923,132.2443,13900.0
2011-10-21 09:40:00,165.39,165.58,164.93,164.93,11200.0,132.2443,132.3962,131.8765,131.8765,11200.0
2011-10-21 09:45:00,164.94,165.16,164.81,164.98,15400.0,131.8845,132.0604,131.7805,131.9164,15400.0
2011-10-21 09:50:00,165.03,165.37,165.0,165.23,9300.0,131.9564,132.2283,131.9324,132.1163,9300.0
2011-10-21 09:55:00,165.13,165.42,164.79,164.79,8000.0,132.0364,132.2683,131.7645,131.7645,8000.0
2011-10-21 10:00:00,164.89,165.46,164.81,165.33,19000.0,131.8445,132.3002,131.7805,132.1963,19000.0
2011-10-21 10:05:00,165.33,165.87,165.29,165.83,3300.0,132.1963,132.6281,132.1643,132.5961,3300.0
2011-10-21 10:10:00,165.78,166.32,165.78,166.32,4200.0,132.5561,132.9879,132.5561,132.9879,4200.0
2011-10-21 10:15:00,166.29,166.81,166.09,166.8,8700.0,132.9639,133.3797,132.804,133.3717,8700.0
2011-10-21 10:20:00,166.75,167.42,166.75,167.42,5500.0,133.3317,133.8674,133.3317,133.8674,5500.0
2011-10-21 10:25:00,167.35,167.37,167.26,167.29,2300.0,133.8115,133.8275,133.7395,133.7635,2300.0
2011-10-21 10:30:00,167.42,167.64,167.17,167.36,2600.0,133.8674,134.0433,133.6675,133.8195,2600.0
2011-10-21 10:35:00,167.16,167.46,167.08,167.31,2300.0,133.6595,133.8994,133.5956,133.7795,2300.0
2011-10-21 10:40:00,167.31,167.31,166.47,166.65,7200.0,133.7795,133.7795,133.1078,133.2518,7200.0
2011-10-21 10:45:00,166.58,166.58,165.83,166.12,9500.0,133.1958,133.1958,132.5961,132.828,9500.0
2011-10-21 10:50:00,166.01,166.05,165.83,165.93,2200.0,132.74,132.772,132.5961,132.676,2200.0
2011-10-21 10:55:00,165.94,166.34,165.92,166.33,2700.0,132.684,133.0039,132.6681,132.9959,2700.0
2011-10-21 11:00:00,166.58,166.62,166.34,166.34,1500.0,133.1958,133.2278,133.0039,133.0039,1500.0
2011-10-21 11:05:00,166.38,166.55,166.38,166.5,2500.0,133.0359,133.1718,133.0359,133.1318,2500.0
2011-10-21 11:10:00,166.52,167.04,166.52,167.04,3500.0,133.1478,133.5636,133.1478,133.5636,3500.0
2011-10-21 11:15:00,167.11,167.31,166.76,166.79,4000.0,133.6196,133.7795,133.3397,133.3637,4000.0
2011-10-21 11:20:00,166.72,166.75,166.46,166.58,3000.0,133.3077,133.3317,133.0998,133.1958,3000.0
2011-10-21 11:25:00,166.58,166.66,166.22,166.22,3600.0,133.1958,133.2597,132.9079,132.9079,3600.0
2011-10-21 11:30:00,166.11,166.33,166.0,166.0,2900.0,132.82,132.9959,132.732,132.732,2900.0
2011-10-21 11:35:00,165.98,166.14,165.98,166.12,1400.0,132.716,132.844,132.716,132.828,1400.0
2011-10-21 11:40:00,166.13,166.58,166.13,166.57,1600.0,132.836,133.1958,132.836,133.1878,1600.0
2011-10-21 11:45:00,166.67,166.73,166.51,166.73,2100.0,133.2677,133.3157,133.1398,133.3157,2100.0
2011-10-21 11:50:00,166.71,166.82,166.7,166.79,2100.0,133.2997,133.3877,133.2917,133.3637,2100.0
2011-10-21 11:55:00,166.78,166.94,166.72,166.72,1500.0,133.3557,133.4836,133.3077,133.3077,1500.0
2011-10-21 12:00:00,166.7,166.7,166.61,166.61,600.0,133.2917,133.2917,133.2198,133.2198,600.0
2011-10-21 12:05:00,166.66,166.66,166.51,166.55,1300.0,133.2597,133.2597,133.1398,133.1718,1300.0
2011-10-21 12:10:00,166.65,166.8,166.65,166.8,300.0,133.2518,133.3717,133.2518,133.3717,300.0
2011-10-21 12:15:00,166.76,166.81,166.71,166.72,1100.0,133.3397,133.3797,133.2997,133.3077,1100.0
2011-10-21 12:20:00,166.69,166.69,166.53,166.54,600.0,133.2837,133.2837,133.1558,133.1638,600.0
2011-10-21 12:25:00,166.65,166.81,166.57,166.79,2500.0,133.2518,133.3797,133.1878,133.3637,2500.0
2011-10-21 12:30:00,166.79,166.8,166.58,166.63,1700.0,133.3637,133.3717,133.1958,133.2358,1700.0
2011-10-21 12:35:00,166.68,166.7,166.35,166.49,3000.0,133.2757,133.2917,133.0119,133.1238,3000.0
2011-10-21 12:40:00,166.56,166.61,166.41,166.53,2500.0,133.1798,133.2198,133.0599,133.1558,2500.0
2011-10-21 12:45:00,166.47,166.71,166.47,166.63,1500.0,133.1078,133.2997,133.1078,133.2358,1500.0
2011-10-21 12:50:00,166.72,166.76,166.68,166.69,700.0,133.3077,133.3397,133.2757,133.2837,700.0
2011-10-21 12:55:00,166.57,166.61,166.57,166.59,800.0,133.1878,133.2198,133.1878,133.2038,800.0
2011-10-21 13:00:00,166.58,166.58,166.17,166.29,2600.0,133.1958,133.1958,132.8679,132.9639,2600.0
2011-10-21 13:05:00,166.26,166.27,166.23,166.24,400.0,132.9399,132.9479,132.9159,132.9239,400.0
2011-10-21 13:10:00,166.15,166.15,165.9,166.02,2100.0,132.852,132.852,132.6521,132.748,2100.0
2011-10-21 13:15:00,166.14,166.18,166.01,166.01,1500.0,132.844,132.8759,132.74,132.74,1500.0
2011-10-21 13:20:00,165.99,166.36,165.99,166.36,1600.0,132.724,133.0199,132.724,133.0199,1600.0
2011-10-21 13:25:00,166.25,166.27,165.94,165.99,5400.0,132.9319,132.9479,132.684,132.724,5400.0
2011-10-21 13:30:00,165.86,166.25,165.75,166.25,2000.0,132.6201,132.9319,132.5321,132.9319,2000.0
2011-10-21 13:35:00,166.2,166.23,166.18,166.23,900.0,132.8919,132.9159,132.8759,132.9159,900.0
2011-10-21 13:40:00,166.36,166.47,166.08,166.16,3000.0,133.0199,133.1078,132.796,132.86,3000.0
2011-10-21 13:45:00,166.17,166.36,165.99,166.27,2800.0,132.8679,133.0199,132.724,132.9479,2800.0
2011-10-21 13:50:00,166.28,166.28,166.0,166.26,1900.0,132.9559,132.9559,132.732,132.9399,1900.0
2011-10-21 13:55:00,166.18,166.18,165.91,166.01,2500.0,132.8759,132.8759,132.6601,132.74,2500.0
2011-10-21 14:00:00,165.94,166.62,165.9,166.57,4500.0,132.684,133.2278,132.6521,133.1878,4500.0
2011-10-21 14:05:00,166.58,166.95,166.57,166.72,2000.0,133.1958,133.4916,133.1878,133.3077,2000.0
2011-10-21 14:10:00,166.72,166.72,166.57,166.7,3000.0,133.3077,133.3077,133.1878,133.2917,3000.0
2011-10-21 14:15:00,166.73,166.82,166.49,166.49,2600.0,133.3157,133.3877,133.1238,133.1238,2600.0
2011-10-21 14:20:00,166.59,166.69,166.55,166.61,2300.0,133.2038,133.2837,133.1718,133.2198,2300.0
2011-10-21 14:25:00,166.68,166.69,166.43,166.43,3100.0,133.2757,133.2837,133.0758,133.0758,3100.0
2011-10-21 14:30:00,166.41,166.47,166.14,166.28,3200.0,133.0599,133.1078,132.844,132.9559,3200.0
2011-10-21 14:35:00,166.28,166.53,166.1,166.53,1800.0,132.9559,133.1558,132.812,133.1558,1800.0
2011-10-21 14:40:00,166.46,166.82,166.39,166.69,3200.0,133.0998,133.3877,133.0439,133.2837,3200.0
2011-10-21 14:45:00,166.75,166.79,166.69,166.74,1900.0,133.3317,133.3637,133.2837,133.3237,1900.0
2011-10-21 14:50:00,166.59,166.97,166.58,166.86,5800.0,133.2038,133.5076,133.1958,133.4197,5800.0
2011-10-21 14:55:00,166.86,167.31,166.79,167.31,7300.0,133.4197,133.7795,133.3637,133.7795,7300.0
2011-10-21 15:00:00,167.29,167.29,167.07,167.11,2500.0,133.7635,133.7635,133.5876,133.6196,2500.0
2011-10-21 15:05:00,167.1,167.26,167.03,167.03,2000.0,133.6116,133.7395,133.5556,133.5556,2000.0
2011-10-21 15:10:00,167.08,167.1,166.89,166.89,3700.0,133.5956,133.6116,133.4437,133.4437,3700.0
2011-10-21 15:15:00,166.91,167.11,166.9,166.96,9800.0,133.4596,133.6196,133.4516,133.4996,9800.0
2011-10-21 15:20:00,167.01,167.24,167.01,167.19,4500.0,133.5396,133.7235,133.5396,133.6835,4500.0
2011-10-21 15:25:00,167.2,167.42,167.12,167.3,9700.0,133.6915,133.8674,133.6276,133.7715,9700.0
2011-10-21 15:30:00,167.22,167.36,167.11,167.15,7300.0,133.7075,133.8195,133.6196,133.6515,7300.0
2011-10-21 15:35:00,167.07,167.17,166.59,166.59,8000.0,133.5876,133.6675,133.2038,133.2038,8000.0
2011-10-21 15:40:00,166.62,166.76,166.34,166.65,10700.0,133.2278,133.3397,133.0039,133.2518,10700.0
2011-10-21 15:45:00,166.58,166.92,166.5,166.9,11900.0,133.1958,133.4676,133.1318,133.4516,11900.0
2011-10-21 15:50:00,166.95,167.56,166.88,167.56,12600.0,133.4916,133.9794,133.4357,133.9794,12600.0
2011-10-21 15:55:00,167.45,167.75,167.16,167.69,40100.0,133.8914,134.1313,133.6595,134.0833,40100.0
2011-10-24 09:30:00,167.52,167.88,167.12,167.75,11100.0,133.9474,134.2352,133.6276,134.1313,11100.0
2011-10-24 09:35:00,167.84,167.99,167.71,167.86,7500.0,134.2033,134.3232,134.0993,134.2193,7500.0
2011-10-24 09:40:00,167.87,168.0,167.87,167.99,8900.0,134.2273,134.3312,134.2273,134.3232,8900.0
2011-10-24 09:45:00,167.99,168.7,167.97,168.54,28600.0,134.3232,134.8909,134.3072,134.763,28600.0
2011-10-24 09:50:00,168.71,168.71,168.34,168.37,4200.0,134.8989,134.8989,134.6031,134.627,4200.0
2011-10-24 09:55:00,168.2,168.44,168.14,168.42,9400.0,134.4911,134.683,134.4431,134.667,9400.0
2011-10-24 10:00:00,168.45,168.53,168.28,168.42,2400.0,134.691,134.755,134.5551,134.667,2400.0
2011-10-24 10:05:00,168.61,168.99,168.61,168.97,3700.0,134.8189,135.1228,134.8189,135.1068,3700.0
2011-10-24 10:10:00,168.98,168.98,168.69,168.77,9000.0,135.1148,135.1148,134.8829,134.9469,9000.0
2011-10-24 10:15:00,168.78,168.99,168.78,168.99,12400.0,134.9549,135.1228,134.9549,135.1228,12400.0
2011-10-24 10:20:00,168.99,168.99,168.49,168.57,9500.0,135.1228,135.1228,134.723,134.787,9500.0
2011-10-24 10:25:00,168.53,168.66,168.3,168.47,5600.0,134.755,134.8589,134.5711,134.707,5600.0
2011-10-24 10:30:00,168.47,168.79,168.25,168.79,4800.0,134.707,134.9629,134.5311,134.9629,4800.0
2011-10-24 10:35:00,168.79,168.79,168.5,168.6,3800.0,134.9629,134.9629,134.731,134.811,3800.0
2011-10-24 10:40:00,168.6,168.78,168.4,168.4,10000.0,134.811,134.9549,134.651,134.651,10000.0
2011-10-24 10:45:00,168.45,168.56,168.26,168.32,5600.0,134.691,134.779,134.5391,134.5871,5600.0
2011-10-24 10:50:00,168.32,168.65,168.32,168.53,6600.0,134.5871,134.8509,134.5871,134.755,6600.0
2011-10-24 10:55:00,168.53,168.82,168.53,168.8,5300.0,134.755,134.9869,134.755,134.9709,5300.0
2011-10-24 11:00:00,168.77,168.99,168.77,168.87,3900.0,134.9469,135.1228,134.9469,135.0268,3900.0
2011-10-24 11:05:00,168.99,168.99,168.81,168.95,7000.0,135.1228,135.1228,134.9789,135.0908,7000.0
2011-10-24 11:10:00,168.89,168.99,168.86,168.93,4000.0,135.0428,135.1228,135.0188,135.0748,4000.0
2011-10-24 11:15:00,168.99,169.0,168.84,168.87,7200.0,135.1228,135.1308,135.0029,135.0268,7200.0
2011-10-24 11:20:00,168.89,168.99,168.84,168.99,9300.0,135.0428,135.1228,135.0029,135.1228,9300.0
2011-10-24 11:25:00,168.99,168.99,168.92,168.99,6200.0,135.1228,135.1228,135.0668,135.1228,6200.0
2011-10-24 11:30:00,168.95,169.33,168.91,169.29,40300.0,135.0908,135.3947,135.0588,135.3627,40300.0
2011-10-24 11:35:00,169.33,169.44,169.12,169.44,9400.0,135.3947,135.4826,135.2267,135.4826,9400.0
2011-10-24 11:40:00,169.46,169.6,169.41,169.54,2500.0,135.4986,135.6105,135.4586,135.5626,2500.0
2011-10-24 11:45:00,169.58,169.8,169.46,169.46,1800.0,135.5946,135.7705,135.4986,135.4986,1800.0
2011-10-24 11:50:00,169.53,169.53,169.37,169.44,2300.0,135.5546,135.5546,135.4266,135.4826,2300.0
2011-10-24 11:55:00,169.53,169.77,169.42,169.77,4300.0,135.5546,135.7465,135.4666,135.7465,4300.0
2011-10-24 12:00:00,169.81,169.89,169.57,169.77,3000.0,135.7785,135.8424,135.5866,135.7465,3000.0
2011-10-24 12:05:00,169.71,169.88,169.68,169.88,3800.0,135.6985,135.8344,135.6745,135.8344,3800.0
2011-10-24 12:10:00,169.88,170.0,169.75,169.96,2800.0,135.8344,135.9304,135.7305,135.8984,2800.0
2011-10-24 12:15:00,169.85,170.17,169.78,169.91,8900.0,135.8104,136.0663,135.7545,135.8584,8900.0
2011-10-24 12:20:00,170.0,170.04,169.87,169.92,2500.0,135.9304,135.9624,135.8264,135.8664,2500.0
2011-10-24 12:25:00,170.06,170.25,170.06,170.19,1100.0,135.9784,136.1303,135.9784,136.0823,1100.0
2011-10-24 12:30:00,170.25,170.3,169.97,170.1,6600.0,136.1303,136.1703,135.9064,136.0103,6600.0
2011-10-24 12:35:00,170.13,170.25,170.07,170.15,6900.0,136.0343,136.1303,135.9864,136.0503,6900.0
2011-10-24 12:40:00,170.11,170.19,170.01,170.13,2300.0,136.0183,136.0823,135.9384,136.0343,2300.0
2011-10-24 12:45:00,170.0,170.16,170.0,170.13,2300.0,135.9304,136.0583,135.9304,136.0343,2300.0
2011-10-24 12:50:00,170.13,170.36,170.11,170.36,1200.0,136.0343,136.2182,136.0183,136.2182,1200.0
2011-10-24 12:55:00,170.27,170.41,170.27,170.31,1500.0,136.1463,136.2582,136.1463,136.1783,1500.0
2011-10-24 13:00:00,170.31,170.33,170.01,170.01,1200.0,136.1783,136.1942,135.9384,135.9384,1200.0
2011-10-24 13:05:00,170.0,170.31,169.91,170.31,2200.0,135.9304,136.1783,135.8584,136.1783,2200.0
2011-10-24 13:10:00,170.31,170.53,170.17,170.53,2600.0,136.1783,136.3542,136.0663,136.3542,2600.0
2011-10-24 13:15:00,170.5,170.77,170.5,170.77,2200.0,136.3302,136.5461,136.3302,136.5461,2200.0
2011-10-24 13:20:00,170.66,170.73,170.62,170.71,3200.0,136.4581,136.5141,136.4261,136.4981,3200.0
2011-10-24 13:25:00,170.86,170.86,170.51,170.51,3100.0,136.618,136.618,136.3382,136.3382,3100.0
2011-10-24 13:30:00,170.47,170.5,170.38,170.38,1900.0,136.3062,136.3302,136.2342,136.2342,1900.0
2011-10-24 13:35:00,170.43,170.53,170.36,170.43,1300.0,136.2742,136.3542,136.2182,136.2742,1300.0
2011-10-24 13:40:00,170.37,170.7,170.34,170.7,3500.0,136.2262,136.4901,136.2022,136.4901,3500.0
2011-10-24 13:45:00,170.62,171.18,170.62,171.06,3000.0,136.4261,136.8739,136.4261,136.7779,3000.0
2011-10-24 13:50:00,171.12,171.41,171.04,171.41,4000.0,136.8259,137.0578,136.762,137.0578,4000.0
2011-10-24 13:55:00,171.38,171.44,171.27,171.3,6200.0,137.0338,137.0818,136.9459,136.9698,6200.0
2011-10-24 14:00:00,171.3,171.32,171.1,171.31,5200.0,136.9698,136.9858,136.8099,136.9778,5200.0
2011-10-24 14:05:00,171.17,171.23,171.07,171.19,5500.0,136.8659,136.9139,136.7859,136.8819,5500.0
2011-10-24 14:10:00,171.17,171.23,170.99,171.04,2500.0,136.8659,136.9139,136.722,136.762,2500.0
2011-10-24 14:15:00,171.07,171.22,170.9,170.98,7000.0,136.7859,136.9059,136.65,136.714,7000.0
2011-10-24 14:20:00,170.97,171.23,170.97,171.16,3200.0,136.706,136.9139,136.706,136.8579,3200.0
2011-10-24 14:25:00,171.2,171.3,171.11,171.11,3000.0,136.8899,136.9698,136.8179,136.8179,3000.0
2011-10-24 14:30:00,171.15,171.2,170.81,171.09,10300.0,136.8499,136.8899,136.578,136.8019,10300.0
2011-10-24 14:35:00,171.1,171.63,171.09,171.6,10900.0,136.8099,137.2337,136.8019,137.2097,10900.0
2011-10-24 14:40:00,171.6,171.89,171.6,171.89,11000.0,137.2097,137.4416,137.2097,137.4416,11000.0
2011-10-24 14:45:00,171.89,172.07,171.83,172.07,12600.0,137.4416,137.5855,137.3936,137.5855,12600.0
2011-10-24 14:50:00,172.05,172.25,171.92,172.18,9200.0,137.5695,137.7295,137.4656,137.6735,9200.0
2011-10-24 14:55:00,172.17,172.33,172.08,172.15,6300.0,137.6655,137.7934,137.5935,137.6495,6300.0
2011-10-24 15:00:00,172.15,172.25,171.67,171.67,12600.0,137.6495,137.7295,137.2657,137.2657,12600.0
2011-10-24 15:05:00,171.69,171.75,171.18,171.3,12100.0,137.2817,137.3297,136.8739,136.9698,12100.0
2011-10-24 15:10:00,171.3,171.3,170.84,170.88,14100.0,136.9698,136.9698,136.602,136.634,14100.0
2011-10-24 15:15:00,170.98,170.98,170.63,170.88,6000.0,136.714,136.714,136.4341,136.634,6000.0
2011-10-24 15:20:00,170.85,170.85,170.61,170.63,8400.0,136.61,136.61,136.4181,136.4341,8400.0
2011-10-24 15:25:00,170.63,170.72,170.31,170.44,10300.0,136.4341,136.5061,136.1783,136.2822,10300.0
2011-10-24 15:30:00,170.48,170.65,170.16,170.45,8600.0,136.3142,136.4501,136.0583,136.2902,8600.0
2011-10-24 15:35:00,170.34,170.9,170.32,170.64,12200.0,136.2022,136.65,136.1862,136.4421,12200.0
2011-10-24 15:40:00,170.7,171.1,170.5,170.94,13100.0,136.4901,136.8099,136.3302,136.682,13100.0
2011-10-24 15:45:00,170.95,170.95,170.5,170.54,12200.0,136.69,136.69,136.3302,136.3622,12200.0
2011-10-24 15:50:00,170.5,170.86,170.5,170.86,14600.0,136.3302,136.618,136.3302,136.618,14600.0
2011-10-24 15:55:00,170.8,171.06,170.67,170.85,43300.0,136.5701,136.7779,136.4661,136.61,43300.0
2011-10-25 09:30:00,169.71,169.87,168.94,169.28,6700.0,135.6985,135.8264,135.0828,135.3547,6700.0
2011-10-25 09:35:00,168.76,168.77,167.22,167.91,4700.0,134.9389,134.9469,133.7075,134.2592,4700.0
2011-10-25 09:40:00,168.01,168.64,167.81,168.62,3800.0,134.3392,134.8429,134.1793,134.8269,3800.0
2011-10-25 09:45:00,168.72,169.67,168.71,169.06,5300.0,134.9069,135.6665,134.8989,135.1788,5300.0
2011-10-25 09:50:00,169.31,169.84,169.21,169.84,8200.0,135.3787,135.8024,135.2987,135.8024,8200.0
2011-10-25 09:55:00,169.88,170.01,169.56,169.62,10800.0,135.8344,135.9384,135.5786,135.6265,10800.0
2011-10-25 10:00:00,169.62,169.8,168.74,169.29,10700.0,135.6265,135.7705,134.9229,135.3627,10700.0
2011-10-25 10:05:00,169.26,169.47,168.98,169.46,3900.0,135.3387,135.5066,135.1148,135.4986,3900.0
2011-10-25 10:10:00,169.55,170.0,169.5,169.71,7700.0,135.5706,135.9304,135.5306,135.6985,7700.0
2011-10-25 10:15:00,169.71,170.36,169.44,170.36,4400.0,135.6985,136.2182,135.4826,136.2182,4400.0
2011-10-25 10:20:00,170.4,170.66,170.35,170.5,2900.0,136.2502,136.4581,136.2102,136.3302,2900.0
2011-10-25 10:25:00,170.25,170.98,170.25,170.84,4100.0,136.1303,136.714,136.1303,136.602,4100.0
2011-10-25 10:30:00,170.82,171.15,170.82,171.07,6000.0,136.586,136.8499,136.586,136.7859,6000.0
2011-10-25 10:35:00,171.07,171.42,170.98,171.35,4400.0,136.7859,137.0658,136.714,137.0098,4400.0
2011-10-25 10:40:00,171.32,171.45,171.09,171.45,3800.0,136.9858,137.0898,136.8019,137.0898,3800.0
2011-10-25 10:45:00,171.44,171.44,170.86,171.11,4400.0,137.0818,137.0818,136.618,136.8179,4400.0
2011-10-25 10:50:00,171.11,171.11,170.52,170.66,4700.0,136.8179,136.8179,136.3462,136.4581,4700.0
2011-10-25 10:55:00,170.49,170.81,170.44,170.57,2900.0,136.3222,136.578,136.2822,136.3861,2900.0
2011-10-25 11:00:00,170.53,171.21,170.5,170.71,13700.0,136.3542,136.8979,136.3302,136.4981,13700.0
2011-10-25 11:05:00,170.59,170.59,170.34,170.5,12200.0,136.4021,136.4021,136.2022,136.3302,12200.0
2011-10-25 11:10:00,170.39,170.45,170.0,170.0,6000.0,136.2422,136.2902,135.9304,135.9304,6000.0
2011-10-25 11:15:00,170.1,170.14,169.54,169.67,6300.0,136.0103,136.0423,135.5626,135.6665,6300.0
2011-10-25 11:20:00,169.74,170.11,169.57,170.11,4000.0,135.7225,136.0183,135.5866,136.0183,4000.0
2011-10-25 11:25:00,170.0,170.0,169.51,169.82,3400.0,135.9304,135.9304,135.5386,135.7865,3400.0
2011-10-25 11:30:00,169.73,169.96,169.62,169.64,6300.0,135.7145,135.8984,135.6265,135.6425,6300.0
2011-10-25 11:35:00,169.83,170.2,169.67,169.8,4000.0,135.7945,136.0903,135.6665,135.7705,4000.0
2011-10-25 11:40:00,169.73,169.76,169.41,169.67,2900.0,135.7145,135.7385,135.4586,135.6665,2900.0
2011-10-25 11:45:00,169.67,169.74,169.51,169.66,2600.0,135.6665,135.7225,135.5386,135.6585,2600.0
2011-10-25 11:50:00,169.64,170.04,169.59,169.99,1700.0,135.6425,135.9624,135.6025,135.9224,1700.0
2011-10-25 11:55:00,169.94,170.26,169.94,170.26,6200.0,135.8824,136.1383,135.8824,136.1383,6200.0
2011-10-25 12:00:00,170.24,170.34,170.05,170.05,6000.0,136.1223,136.2022,135.9704,135.9704,6000.0
2011-10-25 12:05:00,170.0,170.89,170.0,170.77,4400.0,135.9304,136.642,135.9304,136.5461,4400.0
2011-10-25 12:10:00,170.83,170.85,170.66,170.83,3700.0,136.594,136.61,136.4581,136.594,3700.0
2011-10-25 12:15:00,170.74,170.94,170.64,170.94,3700.0,136.5221,136.682,136.4421,136.682,3700.0
2011-10-25 12:20:00,170.93,171.05,170.71,170.71,3100.0,136.674,136.77,136.4981,136.4981,3100.0
2011-10-25 12:25:00,170.71,170.9,170.63,170.9,2300.0,136.4981,136.65,136.4341,136.65,2300.0
2011-10-25 12:30:00,170.92,171.2,170.89,170.98,4100.0,136.666,136.8899,136.642,136.714,4100.0
2011-10-25 12:35:00,170.92,171.05,170.69,171.0,8700.0,136.666,136.77,136.4821,136.73,8700.0
2011-10-25 12:40:00,170.98,170.98,170.64,170.64,5800.0,136.714,136.714,136.4421,136.4421,5800.0
2011-10-25 12:45:00,170.65,170.65,170.06,170.13,6100.0,136.4501,136.4501,135.9784,136.0343,6100.0
2011-10-25 12:50:00,170.16,170.24,169.95,169.95,7300.0,136.0583,136.1223,135.8904,135.8904,7300.0
2011-10-25 12:55:00,169.96,169.98,169.85,169.88,1600.0,135.8984,135.9144,135.8104,135.8344,1600.0
2011-10-25 13:00:00,169.88,170.0,169.88,169.9,7500.0,135.8344,135.9304,135.8344,135.8504,7500.0
2011-10-25 13:05:00,169.91,170.08,169.9,170.06,9600.0,135.8584,135.9943,135.8504,135.9784,9600.0
2011-10-25 13:10:00,170.06,170.12,169.81,169.9,1600.0,135.9784,136.0263,135.7785,135.8504,1600.0
2011-10-25 13:15:00,169.82,169.91,169.69,169.81,1700.0,135.7865,135.8584,135.6825,135.7785,1700.0
2011-10-25 13:20:00,169.85,170.12,169.77,169.78,3000.0,135.8104,136.0263,135.7465,135.7545,3000.0
2011-10-25 13:25:00,169.79,169.8,169.69,169.8,500.0,135.7625,135.7705,135.6825,135.7705,500.0
2011-10-25 13:30:00,169.63,169.67,169.48,169.48,1700.0,135.6345,135.6665,135.5146,135.5146,1700.0
2011-10-25 13:35:00,169.49,169.77,169.47,169.72,2500.0,135.5226,135.7465,135.5066,135.7065,2500.0
2011-10-25 13:40:00,169.53,169.72,169.43,169.55,4400.0,135.5546,135.7065,135.4746,135.5706,4400.0
2011-10-25 13:45:00,169.64,169.65,169.32,169.45,1800.0,135.6425,135.6505,135.3867,135.4906,1800.0
2011-10-25 13:50:00,169.41,170.0,169.41,169.71,8200.0,135.4586,135.9304,135.4586,135.6985,8200.0
2011-10-25 13:55:00,169.92,170.0,169.61,169.77,3100.0,135.8664,135.9304,135.6185,135.7465,3100.0
2011-10-25 14:00:00,169.81,169.81,169.41,169.54,2400.0,135.7785,135.7785,135.4586,135.5626,2400.0
2011-10-25 14:05:00,169.39,169.95,169.39,169.93,9600.0,135.4426,135.8904,135.4426,135.8744,9600.0
2011-10-25 14:10:00,169.9,169.94,169.7,169.7,5600.0,135.8504,135.8824,135.6905,135.6905,5600.0
2011-10-25 14:15:00,169.79,169.93,169.74,169.77,4300.0,135.7625,135.8744,135.7225,135.7465,4300.0
2011-10-25 14:20:00,169.78,170.0,169.7,170.0,3200.0,135.7545,135.9304,135.6905,135.9304,3200.0
2011-10-25 14:25:00,170.0,170.0,169.66,169.72,3000.0,135.9304,135.9304,135.6585,135.7065,3000.0
2011-10-25 14:30:00,169.69,169.84,169.59,169.68,9500.0,135.6825,135.8024,135.6025,135.6745,9500.0
2011-10-25 14:35:00,169.59,169.59,169.39,169.43,4500.0,135.6025,135.6025,135.4426,135.4746,4500.0
2011-10-25 14:40:00,169.42,169.88,169.37,169.88,11800.0,135.4666,135.8344,135.4266,135.8344,11800.0
2011-10-25 14:45:00,169.88,170.04,169.87,169.97,6100.0,135.8344,135.9624,135.8264,135.9064,6100.0
2011-10-25 14:50:00,169.92,170.03,169.86,169.97,9300.0,135.8664,135.9544,135.8184,135.9064,9300.0
2011-10-25 14:55:00,169.79,170.07,169.79,170.05,6700.0,135.7625,135.9864,135.7625,135.9704,6700.0
2011-10-25 15:00:00,170.05,170.11,169.55,169.66,19700.0,135.9704,136.0183,135.5706,135.6585,19700.0
2011-10-25 15:05:00,169.63,169.68,169.43,169.43,5200.0,135.6345,135.6745,135.4746,135.4746,5200.0
2011-10-25 15:10:00,169.43,169.49,169.14,169.14,3500.0,135.4746,135.5226,135.2427,135.2427,3500.0
2011-10-25 15:15:00,169.1,169.27,168.97,168.97,6400.0,135.2107,135.3467,135.1068,135.1068,6400.0
2011-10-25 15:20:00,169.08,169.22,168.85,168.96,6300.0,135.1948,135.3067,135.0109,135.0988,6300.0
2011-10-25 15:25:00,168.97,169.24,168.95,169.12,4600.0,135.1068,135.3227,135.0908,135.2267,4600.0
2011-10-25 15:30:00,169.12,169.35,169.08,169.16,5700.0,135.2267,135.4106,135.1948,135.2587,5700.0
2011-10-25 15:35:00,169.16,169.22,168.91,169.0,14300.0,135.2587,135.3067,135.0588,135.1308,14300.0
2011-10-25 15:40:00,168.99,169.18,168.91,168.99,15600.0,135.1228,135.2747,135.0588,135.1228,15600.0
2011-10-25 15:45:00,168.91,168.99,168.45,168.56,10500.0,135.0588,135.1228,134.691,134.779,10500.0
2011-10-25 15:50:00,168.55,168.69,168.15,168.49,15500.0,134.771,134.8829,134.4511,134.723,15500.0
2011-10-25 15:55:00,168.38,168.43,168.08,168.25,23700.0,134.635,134.675,134.3952,134.5311,23700.0
2011-10-26 09:30:00,170.6,170.64,170.13,170.13,7100.0,136.4101,136.4421,136.0343,136.0343,7100.0
2011-10-26 09:35:00,170.59,170.59,169.55,169.55,2200.0,136.4021,136.4021,135.5706,135.5706,2200.0
2011-10-26 09:40:00,169.73,170.17,169.68,170.08,5000.0,135.7145,136.0663,135.6745,135.9943,5000.0
2011-10-26 09:45:00,170.12,170.12,169.65,169.65,4700.0,136.0263,136.0263,135.6505,135.6505,4700.0
2011-10-26 09:50:00,169.64,169.9,169.64,169.83,5200.0,135.6425,135.8504,135.6425,135.7945,5200.0
2011-10-26 09:55:00,169.85,169.87,169.15,169.15,3800.0,135.8104,135.8264,135.2507,135.2507,3800.0
2011-10-26 10:00:00,169.44,169.62,169.28,169.49,2100.0,135.4826,135.6265,135.3547,135.5226,2100.0
2011-10-26 10:05:00,169.5,169.5,168.47,168.47,5800.0,135.5306,135.5306,134.707,134.707,5800.0
2011-10-26 10:10:00,168.45,168.66,168.33,168.64,4100.0,134.691,134.8589,134.5951,134.8429,4100.0
2011-10-26 10:15:00,168.11,168.82,168.09,168.72,4500.0,134.4192,134.9869,134.4032,134.9069,4500.0
2011-10-26 10:20:00,168.63,168.88,168.59,168.62,3900.0,134.8349,135.0348,134.803,134.8269,3900.0
2011-10-26 10:25:00,168.57,168.93,168.51,168.79,6600.0,134.787,135.0748,134.739,134.9629,6600.0
2011-10-26 10:30:00,168.65,168.9,168.25,168.4,2700.0,134.8509,135.0508,134.5311,134.651,2700.0
2011-10-26 10:35:00,168.56,169.33,168.43,169.04,4600.0,134.779,135.3947,134.675,135.1628,4600.0
2011-10-26 10:40:00,169.11,169.11,168.81,168.9,16400.0,135.2187,135.2187,134.9789,135.0508,16400.0
2011-10-26 10:45:00,168.9,168.93,167.9,167.9,10600.0,135.0508,135.0748,134.2512,134.2512,10600.0
2011-10-26 10:50:00,167.64,168.39,167.57,168.2,8900.0,134.0433,134.643,133.9874,134.4911,8900.0
2011-10-26 10:55:00,168.16,168.36,167.66,168.2,44000.0,134.4591,134.6191,134.0593,134.4911,44000.0
2011-10-26 11:00:00,168.16,168.87,168.16,168.76,6200.0,134.4591,135.0268,134.4591,134.9389,6200.0
2011-10-26 11:05:00,168.68,169.08,168.56,168.68,7000.0,134.8749,135.1948,134.779,134.8749,7000.0
2011-10-26 11:10:00,168.52,168.93,168.39,168.89,1200.0,134.747,135.0748,134.643,135.0428,1200.0
2011-10-26 11:15:00,168.99,169.38,168.89,169.18,6400.0,135.1228,135.4346,135.0428,135.2747,6400.0
2011-10-26 11:20:00,169.15,169.15,168.66,168.87,5900.0,135.2507,135.2507,134.8589,135.0268,5900.0
2011-10-26 11:25:00,168.69,169.24,168.59,169.24,5200.0,134.8829,135.3227,134.803,135.3227,5200.0
2011-10-26 11:30:00,169.32,169.49,169.18,169.38,11600.0,135.3867,135.5226,135.2747,135.4346,11600.0
2011-10-26 11:35:00,169.48,169.48,169.18,169.18,1900.0,135.5146,135.5146,135.2747,135.2747,1900.0
2011-10-26 11:40:00,169.02,169.67,169.02,169.64,3600.0,135.1468,135.6665,135.1468,135.6425,3600.0
2011-10-26 11:45:00,169.69,169.69,169.55,169.63,1000.0,135.6825,135.6825,135.5706,135.6345,1000.0
2011-10-26 11:50:00,169.5,169.53,169.27,169.43,4400.0,135.5306,135.5546,135.3467,135.4746,4400.0
2011-10-26 11:55:00,169.44,169.44,168.97,168.97,3800.0,135.4826,135.4826,135.1068,135.1068,3800.0
2011-10-26 12:00:00,168.88,169.26,168.81,169.21,2200.0,135.0348,135.3387,134.9789,135.2987,2200.0
2011-10-26 12:05:00,169.17,169.18,168.83,168.84,1600.0,135.2667,135.2747,134.9949,135.0029,1600.0
2011-10-26 12:10:00,168.85,168.85,168.39,168.5,3300.0,135.0109,135.0109,134.643,134.731,3300.0
2011-10-26 12:15:00,168.6,168.73,168.51,168.6,6900.0,134.811,134.9149,134.739,134.811,6900.0
2011-10-26 12:20:00,168.49,168.65,168.15,168.35,2700.0,134.723,134.8509,134.4511,134.6111,2700.0
2011-10-26 12:25:00,168.17,168.41,168.13,168.41,2100.0,134.4671,134.659,134.4351,134.659,2100.0
2011-10-26 12:30:00,168.29,168.29,168.07,168.13,1400.0,134.5631,134.5631,134.3872,134.4351,1400.0
2011-10-26 12:35:00,168.16,168.28,168.14,168.18,2200.0,134.4591,134.5551,134.4431,134.4751,2200.0
2011-10-26 12:40:00,168.02,168.13,167.91,168.02,3900.0,134.3472,134.4351,134.2592,134.3472,3900.0
2011-10-26 12:45:00,168.09,168.09,167.99,167.99,1800.0,134.4032,134.4032,134.3232,134.3232,1800.0
2011-10-26 12:50:00,167.93,168.07,167.9,167.96,3000.0,134.2752,134.3872,134.2512,134.2992,3000.0
2011-10-26 12:55:00,167.97,168.22,167.66,167.76,2400.0,134.3072,134.5071,134.0593,134.1393,2400.0
2011-10-26 13:00:00,167.73,167.73,167.55,167.61,2500.0,134.1153,134.1153,133.9714,134.0194,2500.0
2011-10-26 13:05:00,167.71,167.83,167.48,167.52,4700.0,134.0993,134.1953,133.9154,133.9474,4700.0
2011-10-26 13:10:00,167.47,167.61,167.31,167.31,6400.0,133.9074,134.0194,133.7795,133.7795,6400.0
2011-10-26 13:15:00,167.35,167.37,167.14,167.34,6600.0,133.8115,133.8275,133.6436,133.8035,6600.0
2011-10-26 13:20:00,167.37,167.79,167.32,167.49,13700.0,133.8275,134.1633,133.7875,133.9234,13700.0
2011-10-26 13:25:00,167.54,168.05,167.48,167.99,4800.0,133.9634,134.3712,133.9154,134.3232,4800.0
2011-10-26 13:30:00,168.04,168.69,167.91,168.69,4700.0,134.3632,134.8829,134.2592,134.8829,4700.0
2011-10-26 13:35:00,168.61,169.26,168.56,168.94,11100.0,134.8189,135.3387,134.779,135.0828,11100.0
2011-10-26 13:40:00,168.95,169.0,168.33,168.41,6600.0,135.0908,135.1308,134.5951,134.659,6600.0
2011-10-26 13:45:00,168.42,168.69,168.25,168.58,9800.0,134.667,134.8829,134.5311,134.795,9800.0
2011-10-26 13:50:00,168.55,168.79,168.12,168.36,8300.0,134.771,134.9629,134.4272,134.6191,8300.0
2011-10-26 13:55:00,168.31,168.93,168.2,168.49,6000.0,134.5791,135.0748,134.4911,134.723,6000.0
2011-10-26 14:00:00,168.57,168.95,168.57,168.93,6700.0,134.787,135.0908,134.787,135.0748,6700.0
2011-10-26 14:05:00,168.85,169.3,168.56,169.3,7800.0,135.0109,135.3707,134.779,135.3707,7800.0
2011-10-26 14:10:00,169.16,169.23,168.78,168.83,5200.0,135.2587,135.3147,134.9549,134.9949,5200.0
2011-10-26 14:15:00,168.93,169.02,168.5,168.5,7200.0,135.0748,135.1468,134.731,134.731,7200.0
2011-10-26 14:20:00,168.56,168.84,168.52,168.8,8900.0,134.779,135.0029,134.747,134.9709,8900.0
2011-10-26 14:25:00,168.79,168.92,168.53,168.54,4700.0,134.9629,135.0668,134.755,134.763,4700.0
2011-10-26 14:30:00,168.63,169.11,168.59,169.0,4500.0,134.8349,135.2187,134.803,135.1308,4500.0
2011-10-26 14:35:00,168.97,169.48,168.73,169.48,6600.0,135.1068,135.5146,134.9149,135.5146,6600.0
2011-10-26 14:40:00,169.35,169.63,168.62,169.34,13900.0,135.4106,135.6345,134.8269,135.4027,13900.0
2011-10-26 14:45:00,169.21,169.32,168.83,169.07,5500.0,135.2987,135.3867,134.9949,135.1868,5500.0
2011-10-26 14:50:00,169.15,169.56,169.15,169.49,15900.0,135.2507,135.5786,135.2507,135.5226,15900.0
2011-10-26 14:55:00,169.47,169.73,169.25,169.54,11200.0,135.5066,135.7145,135.3307,135.5626,11200.0
2011-10-26 15:00:00,169.57,169.95,169.51,169.65,12400.0,135.5866,135.8904,135.5386,135.6505,12400.0
2011-10-26 15:05:00,169.65,169.88,169.44,169.75,13700.0,135.6505,135.8344,135.4826,135.7305,13700.0
2011-10-26 15:10:00,169.75,170.05,169.56,170.01,6500.0,135.7305,135.9704,135.5786,135.9384,6500.0
2011-10-26 15:15:00,170.1,170.1,169.43,169.45,8400.0,136.0103,136.0103,135.4746,135.4906,8400.0
2011-10-26 15:20:00,169.44,169.89,169.36,169.59,13600.0,135.4826,135.8424,135.4186,135.6025,13600.0
2011-10-26 15:25:00,169.54,170.14,169.46,170.09,14600.0,135.5626,136.0423,135.4986,136.0023,14600.0
2011-10-26 15:30:00,170.05,170.53,169.78,170.25,9700.0,135.9704,136.3542,135.7545,136.1303,9700.0
2011-10-26 15:35:00,170.33,170.37,169.86,170.0,14000.0,136.1942,136.2262,135.8184,135.9304,14000.0
2011-10-26 15:40:00,170.08,170.33,169.96,170.09,8200.0,135.9943,136.1942,135.8984,136.0023,8200.0
2011-10-26 15:45:00,170.22,170.26,169.58,169.71,18800.0,136.1063,136.1383,135.5946,135.6985,18800.0
2011-10-26 15:50:00,169.68,169.83,169.5,169.55,25100.0,135.6745,135.7945,135.5306,135.5706,25100.0
2011-10-26 15:55:00,169.55,169.86,169.4,169.74,25900.0,135.5706,135.8184,135.4506,135.7225,25900.0
2011-10-27 09:30:00,176.12,177.77,174.11,174.45,17000.0,140.8239,142.1432,139.2167,139.4886,17000.0
2011-10-27 09:35:00,174.61,175.61,174.41,175.58,26900.0,139.6165,140.4161,139.4566,140.3921,26900.0
2011-10-27 09:40:00,175.57,175.98,175.14,175.14,5000.0,140.3841,140.7119,140.0403,140.0403,5000.0
2011-10-27 09:45:00,175.27,175.36,174.69,175.36,5900.0,140.1442,140.2162,139.6805,140.2162,5900.0
2011-10-27 09:50:00,175.19,175.24,174.95,175.24,2700.0,140.0803,140.1202,139.8884,140.1202,2700.0
2011-10-27 09:55:00,175.12,175.25,174.3,174.47,9200.0,140.0243,140.1282,139.3686,139.5045,9200.0
2011-10-27 10:00:00,174.33,174.66,174.13,174.63,8500.0,139.3926,139.6565,139.2327,139.6325,8500.0
2011-10-27 10:05:00,174.49,174.79,174.36,174.49,15400.0,139.5205,139.7604,139.4166,139.5205,15400.0
2011-10-27 10:10:00,174.57,175.0,174.57,174.92,4100.0,139.5845,139.9283,139.5845,139.8644,4100.0
2011-10-27 10:15:00,174.98,175.17,174.8,175.17,5200.0,139.9123,140.0643,139.7684,140.0643,5200.0
2011-10-27 10:20:00,175.05,175.05,174.6,174.66,3400.0,139.9683,139.9683,139.6085,139.6565,3400.0
2011-10-27 10:25:00,174.6,174.61,174.19,174.28,5100.0,139.6085,139.6165,139.2807,139.3526,5100.0
2011-10-27 10:30:00,174.27,174.34,174.04,174.06,2300.0,139.3446,139.4006,139.1607,139.1767,2300.0
2011-10-27 10:35:00,174.21,174.22,173.75,173.81,4600.0,139.2967,139.3047,138.9288,138.9768,4600.0
2011-10-27 10:40:00,173.85,173.99,173.82,173.91,8600.0,139.0088,139.1207,138.9848,139.0568,8600.0
2011-10-27 10:45:00,173.85,173.93,173.5,173.55,12900.0,139.0088,139.0728,138.7289,138.7689,12900.0
2011-10-27 10:50:00,173.56,173.82,173.47,173.82,2000.0,138.7769,138.9848,138.705,138.9848,2000.0
2011-10-27 10:55:00,173.83,173.99,173.76,173.8,2900.0,138.9928,139.1207,138.9368,138.9688,2900.0
2011-10-27 11:00:00,173.8,173.99,173.7,173.87,5400.0,138.9688,139.1207,138.8889,139.0248,5400.0
2011-10-27 11:05:00,173.89,173.98,173.69,173.78,3200.0,139.0408,139.1128,138.8809,138.9528,3200.0
2011-10-27 11:10:00,173.81,173.92,173.71,173.71,1800.0,138.9768,139.0648,138.8969,138.8969,1800.0
2011-10-27 11:15:00,173.75,173.91,173.61,173.66,3200.0,138.9288,139.0568,138.8169,138.8569,3200.0
2011-10-27 11:20:00,173.55,173.55,173.35,173.47,1900.0,138.7689,138.7689,138.609,138.705,1900.0
2011-10-27 11:25:00,173.43,173.49,173.35,173.49,1400.0,138.673,138.721,138.609,138.721,1400.0
2011-10-27 11:30:00,173.39,173.65,173.33,173.65,5500.0,138.641,138.8489,138.593,138.8489,5500.0
2011-10-27 11:35:00,173.65,173.8,173.51,173.8,3900.0,138.8489,138.9688,138.7369,138.9688,3900.0
2011-10-27 11:40:00,173.84,173.97,173.38,173.5,2900.0,139.0008,139.1048,138.633,138.7289,2900.0
2011-10-27 11:45:00,173.48,173.61,173.43,173.59,4800.0,138.713,138.8169,138.673,138.8009,4800.0
2011-10-27 11:50:00,173.59,173.62,173.5,173.54,1600.0,138.8009,138.8249,138.7289,138.7609,1600.0
2011-10-27 11:55:00,173.71,174.07,173.71,174.04,12600.0,138.8969,139.1847,138.8969,139.1607,12600.0
2011-10-27 12:00:00,174.04,174.13,173.93,174.0,15700.0,139.1607,139.2327,139.0728,139.1287,15700.0
2011-10-27 12:05:00,174.04,174.1,173.99,174.04,2600.0,139.1607,139.2087,139.1207,139.1607,2600.0
2011-10-27 12:10:00,174.03,174.14,174.0,174.1,3600.0,139.1527,139.2407,139.1287,139.2087,3600.0
2011-10-27 12:15:00,174.11,174.19,173.95,174.08,3900.0,139.2167,139.2807,139.0888,139.1927,3900.0
2011-10-27 12:20:00,174.05,174.13,173.64,173.76,4100.0,139.1687,139.2327,138.8409,138.9368,4100.0
2011-10-27 12:25:00,173.93,174.07,173.85,174.06,4700.0,139.0728,139.1847,139.0088,139.1767,4700.0
2011-10-27 12:30:00,174.06,174.4,174.01,174.24,8200.0,139.1767,139.4486,139.1367,139.3206,8200.0
2011-10-27 12:35:00,174.24,174.49,174.22,174.29,15600.0,139.3206,139.5205,139.3047,139.3606,15600.0
2011-10-27 12:40:00,174.33,174.33,174.04,174.27,4600.0,139.3926,139.3926,139.1607,139.3446,4600.0
2011-10-27 12:45:00,174.38,174.53,174.33,174.53,2500.0,139.4326,139.5525,139.3926,139.5525,2500.0
2011-10-27 12:50:00,174.48,174.6,174.15,174.17,6400.0,139.5125,139.6085,139.2487,139.2647,6400.0
2011-10-27 12:55:00,174.3,174.41,174.23,174.33,1300.0,139.3686,139.4566,139.3126,139.3926,1300.0
2011-10-27 13:00:00,174.33,174.5,174.2,174.42,7600.0,139.3926,139.5285,139.2887,139.4646,7600.0
2011-10-27 13:05:00,174.4,174.44,174.3,174.36,1600.0,139.4486,139.4806,139.3686,139.4166,1600.0
2011-10-27 13:10:00,174.43,174.5,174.25,174.39,6600.0,139.4726,139.5285,139.3286,139.4406,6600.0
2011-10-27 13:15:00,174.45,174.5,174.31,174.45,3500.0,139.4886,139.5285,139.3766,139.4886,3500.0
2011-10-27 13:20:00,174.42,174.5,174.22,174.29,1300.0,139.4646,139.5285,139.3047,139.3606,1300.0
2011-10-27 13:25:00,174.24,174.61,174.23,174.61,3400.0,139.3206,139.6165,139.3126,139.6165,3400.0
2011-10-27 13:30:00,174.58,174.84,174.58,174.75,5300.0,139.5925,139.8004,139.5925,139.7284,5300.0
2011-10-27 13:35:00,174.81,174.99,174.74,174.99,2700.0,139.7764,139.9203,139.7204,139.9203,2700.0
2011-10-27 13:40:00,174.91,175.17,174.9,174.95,8400.0,139.8564,140.0643,139.8484,139.8884,8400.0
2011-10-27 13:45:00,175.08,175.09,174.97,175.03,1600.0,139.9923,140.0003,139.9043,139.9523,1600.0
2011-10-27 13:50:00,175.02,175.19,175.02,175.09,5400.0,139.9443,140.0803,139.9443,140.0003,5400.0
2011-10-27 13:55:00,175.05,175.17,174.9,174.9,6000.0,139.9683,140.0643,139.8484,139.8484,6000.0
2011-10-27 14:00:00,174.9,175.23,174.9,175.21,3200.0,139.8484,140.1122,139.8484,140.0962,3200.0
2011-10-27 14:05:00,175.24,175.39,175.01,175.04,6300.0,140.1202,140.2402,139.9363,139.9603,6300.0
2011-10-27 14:10:00,175.08,175.08,174.81,174.92,3700.0,139.9923,139.9923,139.7764,139.8644,3700.0
2011-10-27 14:15:00,174.96,175.05,174.79,174.93,3600.0,139.8963,139.9683,139.7604,139.8724,3600.0
2011-10-27 14:20:00,174.98,175.05,174.9,175.03,2500.0,139.9123,139.9683,139.8484,139.9523,2500.0
2011-10-27 14:25:00,175.02,175.28,174.83,175.26,6400.0,139.9443,140.1522,139.7924,140.1362,6400.0
2011-10-27 14:30:00,175.26,175.44,175.15,175.36,11700.0,140.1362,140.2802,140.0483,140.2162,11700.0
2011-10-27 14:35:00,175.43,176.0,175.35,176.0,13200.0,140.2722,140.7279,140.2082,140.7279,13200.0
2011-10-27 14:40:00,176.0,176.14,175.78,176.06,4700.0,140.7279,140.8399,140.552,140.7759,4700.0
2011-10-27 14:45:00,176.06,176.25,175.78,175.78,8200.0,140.7759,140.9278,140.552,140.552,8200.0
2011-10-27 14:50:00,175.77,176.0,175.75,175.86,3700.0,140.544,140.7279,140.528,140.616,3700.0
2011-10-27 14:55:00,175.9,176.2,175.89,175.97,4900.0,140.648,140.8878,140.64,140.7039,4900.0
2011-10-27 15:00:00,175.91,176.24,175.88,176.11,4600.0,140.656,140.9198,140.632,140.8159,4600.0
2011-10-27 15:05:00,176.11,176.36,176.05,176.05,6500.0,140.8159,141.0158,140.7679,140.7679,6500.0
2011-10-27 15:10:00,176.11,176.28,175.98,176.06,4700.0,140.8159,140.9518,140.7119,140.7759,4700.0
2011-10-27 15:15:00,176.11,176.36,176.06,176.36,30600.0,140.8159,141.0158,140.7759,141.0158,30600.0
2011-10-27 15:20:00,176.31,176.74,176.3,176.62,8500.0,140.9758,141.3196,140.9678,141.2237,8500.0
2011-10-27 15:25:00,176.53,176.73,175.81,175.81,8600.0,141.1517,141.3116,140.576,140.576,8600.0
2011-10-27 15:30:00,175.81,176.07,175.76,175.79,9000.0,140.576,140.7839,140.536,140.56,9000.0
2011-10-27 15:35:00,175.81,176.01,175.58,175.68,12000.0,140.576,140.7359,140.3921,140.4721,12000.0
2011-10-27 15:40:00,175.68,175.91,175.12,175.15,19000.0,140.4721,140.656,140.0243,140.0483,19000.0
2011-10-27 15:45:00,175.29,175.3,174.0,174.38,24000.0,140.1602,140.1682,139.1287,139.4326,24000.0
2011-10-27 15:50:00,174.5,174.67,173.85,173.85,22900.0,139.5285,139.6645,139.0088,139.0088,22900.0
2011-10-27 15:55:00,173.84,174.5,173.84,174.18,56800.0,139.0008,139.5285,139.0008,139.2727,56800.0
2011-10-28 09:30:00,173.53,174.93,172.06,172.79,17000.0,138.7529,139.8724,137.5775,138.1612,17000.0
2011-10-28 09:35:00,172.78,173.59,172.78,173.4,6300.0,138.1532,138.8009,138.1532,138.649,6300.0
2011-10-28 09:40:00,173.52,173.75,173.41,173.5,4000.0,138.7449,138.9288,138.657,138.7289,4000.0
2011-10-28 09:45:00,173.6,173.69,172.83,173.0,7700.0,138.8089,138.8809,138.1932,138.3292,7700.0
2011-10-28 09:50:00,173.02,173.19,172.83,173.17,6600.0,138.3451,138.4811,138.1932,138.4651,6600.0
2011-10-28 09:55:00,173.05,173.5,172.69,173.36,12400.0,138.3691,138.7289,138.0813,138.617,12400.0
2011-10-28 10:00:00,173.25,173.29,172.97,173.25,6900.0,138.529,138.561,138.3052,138.529,6900.0
2011-10-28 10:05:00,173.2,173.2,172.78,173.09,6200.0,138.4891,138.4891,138.1532,138.4011,6200.0
2011-10-28 10:10:00,173.01,173.43,173.0,173.14,6300.0,138.3371,138.673,138.3292,138.4411,6300.0
2011-10-28 10:15:00,172.92,173.18,172.92,173.13,3100.0,138.2652,138.4731,138.2652,138.4331,3100.0
2011-10-28 10:20:00,173.25,173.27,172.98,173.08,4500.0,138.529,138.545,138.3132,138.3931,4500.0
2011-10-28 10:25:00,173.03,173.08,172.8,172.83,1900.0,138.3531,138.3931,138.1692,138.1932,1900.0
2011-10-28 10:30:00,172.85,173.07,172.85,173.0,2400.0,138.2092,138.3851,138.2092,138.3292,2400.0
2011-10-28 10:35:00,172.98,173.09,172.88,172.94,3100.0,138.3132,138.4011,138.2332,138.2812,3100.0
2011-10-28 10:40:00,173.09,173.19,172.78,172.83,2500.0,138.4011,138.4811,138.1532,138.1932,2500.0
2011-10-28 10:45:00,172.86,173.02,172.82,173.02,1300.0,138.2172,138.3451,138.1852,138.3451,1300.0
2011-10-28 10:50:00,173.02,173.15,172.71,173.0,2500.0,138.3451,138.4491,138.0973,138.3292,2500.0
2011-10-28 10:55:00,173.13,173.13,172.9,173.05,1600.0,138.4331,138.4331,138.2492,138.3691,1600.0
2011-10-28 11:00:00,173.06,173.06,172.99,173.0,1900.0,138.3771,138.3771,138.3212,138.3292,1900.0
2011-10-28 11:05:00,172.94,173.09,172.87,172.87,3200.0,138.2812,138.4011,138.2252,138.2252,3200.0
2011-10-28 11:10:00,172.87,173.06,172.87,173.0,1400.0,138.2252,138.3771,138.2252,138.3292,1400.0
2011-10-28 11:15:00,173.0,173.02,172.81,172.87,2600.0,138.3292,138.3451,138.1772,138.2252,2600.0
2011-10-28 11:20:00,172.88,173.17,172.88,173.0,5800.0,138.2332,138.4651,138.2332,138.3292,5800.0
2011-10-28 11:25:00,173.0,173.11,172.77,173.11,3600.0,138.3292,138.4171,138.1452,138.4171,3600.0
2011-10-28 11:30:00,173.14,173.22,173.0,173.09,10600.0,138.4411,138.5051,138.3292,138.4011,10600.0
2011-10-28 11:35:00,173.05,173.16,172.98,172.98,1800.0,138.3691,138.4571,138.3132,138.3132,1800.0
2011-10-28 11:40:00,172.94,173.16,172.82,172.82,3900.0,138.2812,138.4571,138.1852,138.1852,3900.0
2011-10-28 11:45:00,172.81,172.89,172.66,172.66,2600.0,138.1772,138.2412,138.0573,138.0573,2600.0
2011-10-28 11:50:00,172.7,172.81,172.43,172.43,3500.0,138.0893,138.1772,137.8734,137.8734,3500.0
2011-10-28 11:55:00,172.36,172.4,172.15,172.37,1600.0,137.8174,137.8494,137.6495,137.8254,1600.0
2011-10-28 12:00:00,172.27,172.67,172.22,172.67,6200.0,137.7455,138.0653,137.7055,138.0653,6200.0
2011-10-28 12:05:00,172.64,172.97,172.64,172.95,3200.0,138.0413,138.3052,138.0413,138.2892,3200.0
2011-10-28 12:10:00,172.84,173.18,172.82,172.9,4000.0,138.2012,138.4731,138.1852,138.2492,4000.0
2011-10-28 12:15:00,173.03,173.03,172.7,172.86,5600.0,138.3531,138.3531,138.0893,138.2172,5600.0
2011-10-28 12:20:00,172.8,172.92,172.79,172.89,1500.0,138.1692,138.2652,138.1612,138.2412,1500.0
2011-10-28 12:25:00,172.78,172.83,172.65,172.83,3100.0,138.1532,138.1932,138.0493,138.1932,3100.0
2011-10-28 12:30:00,172.72,172.94,172.71,172.94,3800.0,138.1053,138.2812,138.0973,138.2812,3800.0
2011-10-28 12:35:00,172.93,173.03,172.89,172.89,4400.0,138.2732,138.3531,138.2412,138.2412,4400.0
2011-10-28 12:40:00,172.88,173.1,172.88,172.97,4000.0,138.2332,138.4091,138.2332,138.3052,4000.0
2011-10-28 12:45:00,172.98,173.18,172.97,173.15,1800.0,138.3132,138.4731,138.3052,138.4491,1800.0
2011-10-28 12:50:00,173.14,173.28,173.04,173.09,3400.0,138.4411,138.553,138.3611,138.4011,3400.0
2011-10-28 12:55:00,173.16,173.53,173.1,173.47,2300.0,138.4571,138.7529,138.4091,138.705,2300.0
2011-10-28 13:00:00,173.45,173.72,173.42,173.72,2000.0,138.689,138.9049,138.665,138.9049,2000.0
2011-10-28 13:05:00,173.6,173.64,173.3,173.3,1400.0,138.8089,138.8409,138.569,138.569,1400.0
2011-10-28 13:10:00,173.43,173.47,173.27,173.27,700.0,138.673,138.705,138.545,138.545,700.0
2011-10-28 13:15:00,173.27,173.51,173.23,173.35,2200.0,138.545,138.7369,138.5131,138.609,2200.0
2011-10-28 13:20:00,173.4,173.55,173.4,173.55,500.0,138.649,138.7689,138.649,138.7689,500.0
2011-10-28 13:25:00,173.75,173.85,173.56,173.7,1800.0,138.9288,139.0088,138.7769,138.8889,1800.0
2011-10-28 13:30:00,173.73,173.73,173.21,173.45,3800.0,138.9129,138.9129,138.4971,138.689,3800.0
2011-10-28 13:35:00,173.45,173.57,173.3,173.3,800.0,138.689,138.7849,138.569,138.569,800.0
2011-10-28 13:40:00,173.31,173.31,172.97,173.2,5000.0,138.577,138.577,138.3052,138.4891,5000.0
2011-10-28 13:45:00,173.21,173.37,173.2,173.37,1900.0,138.4971,138.625,138.4891,138.625,1900.0
2011-10-28 13:50:00,173.26,173.49,173.26,173.41,1900.0,138.537,138.721,138.537,138.657,1900.0
2011-10-28 13:55:00,173.38,173.62,173.32,173.32,1100.0,138.633,138.8249,138.585,138.585,1100.0
2011-10-28 14:00:00,173.4,173.67,173.4,173.67,2900.0,138.649,138.8649,138.649,138.8649,2900.0
2011-10-28 14:05:00,173.52,173.55,173.12,173.55,3200.0,138.7449,138.7689,138.4251,138.7689,3200.0
2011-10-28 14:10:00,173.47,173.54,173.25,173.32,3300.0,138.705,138.7609,138.529,138.585,3300.0
2011-10-28 14:15:00,173.32,173.32,172.96,173.08,4200.0,138.585,138.585,138.2972,138.3931,4200.0
2011-10-28 14:20:00,173.14,173.3,173.14,173.3,1200.0,138.4411,138.569,138.4411,138.569,1200.0
2011-10-28 14:25:00,173.23,173.41,173.22,173.32,1700.0,138.5131,138.657,138.5051,138.585,1700.0
2011-10-28 14:30:00,173.31,173.45,173.31,173.45,1400.0,138.577,138.689,138.577,138.689,1400.0
2011-10-28 14:35:00,173.2,173.33,173.09,173.2,3700.0,138.4891,138.593,138.4011,138.4891,3700.0
2011-10-28 14:40:00,173.28,173.48,173.28,173.33,1800.0,138.553,138.713,138.553,138.593,1800.0
2011-10-28 14:45:00,173.41,173.41,173.17,173.2,7600.0,138.657,138.657,138.4651,138.4891,7600.0
2011-10-28 14:50:00,173.2,173.27,172.82,172.82,8100.0,138.4891,138.545,138.1852,138.1852,8100.0
2011-10-28 14:55:00,172.82,173.03,172.74,172.95,8400.0,138.1852,138.3531,138.1213,138.2892,8400.0
2011-10-28 15:00:00,172.91,173.38,172.75,173.38,11200.0,138.2572,138.633,138.1293,138.633,11200.0
2011-10-28 15:05:00,173.32,173.47,173.21,173.3,2800.0,138.585,138.705,138.4971,138.569,2800.0
2011-10-28 15:10:00,173.26,173.33,173.13,173.24,3000.0,138.537,138.593,138.4331,138.5211,3000.0
2011-10-28 15:15:00,173.14,173.33,173.0,173.24,3600.0,138.4411,138.593,138.3292,138.5211,3600.0
2011-10-28 15:20:00,173.24,173.45,173.14,173.39,3000.0,138.5211,138.689,138.4411,138.641,3000.0
2011-10-28 15:25:00,173.39,173.49,173.37,173.47,3600.0,138.641,138.721,138.625,138.705,3600.0
2011-10-28 15:30:00,173.35,173.44,173.2,173.44,4800.0,138.609,138.681,138.4891,138.681,4800.0
2011-10-28 15:35:00,173.45,173.68,173.25,173.46,5500.0,138.689,138.8729,138.529,138.697,5500.0
2011-10-28 15:40:00,173.6,173.77,173.47,173.76,5000.0,138.8089,138.9448,138.705,138.9368,5000.0
2011-10-28 15:45:00,173.73,173.89,173.52,173.82,4800.0,138.9129,139.0408,138.7449,138.9848,4800.0
2011-10-28 15:50:00,173.95,174.29,173.8,174.18,6200.0,139.0888,139.3606,138.9688,139.2727,6200.0
2011-10-28 15:55:00,174.24,174.28,173.84,173.92,14000.0,139.3206,139.3526,139.0008,139.0648,14000.0
2011-10-31 09:30:00,172.02,172.2,171.79,172.17,5500.0,137.5456,137.6895,137.3616,137.6655,5500.0
2011-10-31 09:35:00,172.05,172.48,172.01,172.12,1600.0,137.5695,137.9134,137.5376,137.6255,1600.0
2011-10-31 09:40:00,172.29,172.44,172.17,172.43,2900.0,137.7614,137.8814,137.6655,137.8734,2900.0
2011-10-31 09:45:00,172.31,172.31,171.91,172.31,3400.0,137.7774,137.7774,137.4576,137.7774,3400.0
2011-10-31 09:50:00,172.3,172.97,172.12,172.97,3700.0,137.7694,138.3052,137.6255,138.3052,3700.0
2011-10-31 09:55:00,173.07,173.36,172.82,173.36,2300.0,138.3851,138.617,138.1852,138.617,2300.0
2011-10-31 10:00:00,173.17,173.3,172.89,173.09,2500.0,138.4651,138.569,138.2412,138.4011,2500.0
2011-10-31 10:05:00,173.36,173.79,173.36,173.79,1300.0,138.617,138.9608,138.617,138.9608,1300.0
2011-10-31 10:10:00,173.86,174.67,173.86,174.54,9300.0,139.0168,139.6645,139.0168,139.5605,9300.0
2011-10-31 10:15:00,174.38,174.73,174.22,174.41,5900.0,139.4326,139.7124,139.3047,139.4566,5900.0
2011-10-31 10:20:00,174.27,174.41,174.09,174.21,9400.0,139.3446,139.4566,139.2007,139.2967,9400.0
2011-10-31 10:25:00,174.25,174.88,174.2,174.88,4600.0,139.3286,139.8324,139.2887,139.8324,4600.0
2011-10-31 10:30:00,174.88,175.5,174.85,175.29,10300.0,139.8324,140.3281,139.8084,140.1602,10300.0
2011-10-31 10:35:00,175.51,175.95,175.33,175.8,7400.0,140.3361,140.6879,140.1922,140.568,7400.0
2011-10-31 10:40:00,175.89,175.89,175.09,175.09,3800.0,140.64,140.64,140.0003,140.0003,3800.0
2011-10-31 10:45:00,175.08,175.28,175.04,175.18,2300.0,139.9923,140.1522,139.9603,140.0723,2300.0
2011-10-31 10:50:00,175.18,175.35,175.02,175.09,4200.0,140.0723,140.2082,139.9443,140.0003,4200.0
2011-10-31 10:55:00,174.97,175.64,174.91,175.35,3400.0,139.9043,140.4401,139.8564,140.2082,3400.0
2011-10-31 11:00:00,175.48,175.88,175.29,175.49,4000.0,140.3121,140.632,140.1602,140.3201,4000.0
2011-10-31 11:05:00,175.43,175.65,175.43,175.65,2000.0,140.2722,140.4481,140.2722,140.4481,2000.0
2011-10-31 11:10:00,175.66,175.66,175.31,175.31,4400.0,140.4561,140.4561,140.1762,140.1762,4400.0
2011-10-31 11:15:00,175.27,175.31,174.96,175.03,5100.0,140.1442,140.1762,139.8963,139.9523,5100.0
2011-10-31 11:20:00,175.07,175.07,174.73,175.01,3400.0,139.9843,139.9843,139.7124,139.9363,3400.0
2011-10-31 11:25:00,175.14,175.21,174.83,175.05,5500.0,140.0403,140.0962,139.7924,139.9683,5500.0
2011-10-31 11:30:00,174.99,175.35,174.99,175.13,3700.0,139.9203,140.2082,139.9203,140.0323,3700.0
2011-10-31 11:35:00,175.25,175.37,175.06,175.09,1600.0,140.1282,140.2242,139.9763,140.0003,1600.0
2011-10-31 11:40:00,175.08,175.46,175.08,175.45,1500.0,139.9923,140.2961,139.9923,140.2881,1500.0
2011-10-31 11:45:00,175.42,175.45,175.09,175.34,3000.0,140.2642,140.2881,140.0003,140.2002,3000.0
2011-10-31 11:50:00,175.29,175.46,175.19,175.46,2400.0,140.1602,140.2961,140.0803,140.2961,2400.0
2011-10-31 11:55:00,175.25,175.42,174.85,175.12,1900.0,140.1282,140.2642,139.8084,140.0243,1900.0
2011-10-31 12:00:00,174.95,175.0,174.63,174.73,4900.0,139.8884,139.9283,139.6325,139.7124,4900.0
2011-10-31 12:05:00,174.89,175.14,174.69,174.92,3700.0,139.8404,140.0403,139.6805,139.8644,3700.0
2011-10-31 12:10:00,174.93,174.94,174.67,174.7,2800.0,139.8724,139.8804,139.6645,139.6885,2800.0
2011-10-31 12:15:00,174.7,174.7,174.03,174.05,9400.0,139.6885,139.6885,139.1527,139.1687,9400.0
2011-10-31 12:20:00,174.08,174.13,173.92,174.06,6900.0,139.1927,139.2327,139.0648,139.1767,6900.0
2011-10-31 12:25:00,173.98,174.03,173.49,173.49,5100.0,139.1128,139.1527,138.721,138.721,5100.0
2011-10-31 12:30:00,173.38,173.64,173.26,173.35,7200.0,138.633,138.8409,138.537,138.609,7200.0
2011-10-31 12:35:00,173.29,173.57,173.29,173.49,6300.0,138.561,138.7849,138.561,138.721,6300.0
2011-10-31 12:40:00,173.5,173.59,173.26,173.26,5100.0,138.7289,138.8009,138.537,138.537,5100.0
2011-10-31 12:45:00,173.26,173.43,173.14,173.4,6700.0,138.537,138.673,138.4411,138.649,6700.0
2011-10-31 12:50:00,173.31,173.41,173.23,173.35,3700.0,138.577,138.657,138.5131,138.609,3700.0
2011-10-31 12:55:00,173.33,173.6,173.22,173.22,3200.0,138.593,138.8089,138.5051,138.5051,3200.0
2011-10-31 13:00:00,173.23,173.78,173.22,173.63,5100.0,138.5131,138.9528,138.5051,138.8329,5100.0
2011-10-31 13:05:00,173.57,173.69,173.37,173.37,4000.0,138.7849,138.8809,138.625,138.625,4000.0
2011-10-31 13:10:00,173.44,173.73,173.37,173.54,3600.0,138.681,138.9129,138.625,138.7609,3600.0
2011-10-31 13:15:00,173.54,173.65,173.38,173.46,6000.0,138.7609,138.8489,138.633,138.697,6000.0
2011-10-31 13:20:00,173.43,173.56,173.19,173.19,6600.0,138.673,138.7769,138.4811,138.4811,6600.0
2011-10-31 13:25:00,173.2,173.37,173.16,173.22,5500.0,138.4891,138.625,138.4571,138.5051,5500.0
2011-10-31 13:30:00,173.22,173.46,173.17,173.41,7800.0,138.5051,138.697,138.4651,138.657,7800.0
2011-10-31 13:35:00,173.42,173.83,173.14,173.77,2900.0,138.665,138.9928,138.4411,138.9448,2900.0
2011-10-31 13:40:00,173.88,173.88,173.54,173.71,4000.0,139.0328,139.0328,138.7609,138.8969,4000.0
2011-10-31 13:45:00,173.74,173.8,173.58,173.59,3600.0,138.9208,138.9688,138.7929,138.8009,3600.0
2011-10-31 13:50:00,173.72,173.72,173.53,173.53,2500.0,138.9049,138.9049,138.7529,138.7529,2500.0
2011-10-31 13:55:00,173.47,173.71,173.47,173.56,4800.0,138.705,138.8969,138.705,138.7769,4800.0
2011-10-31 14:00:00,173.51,173.74,173.34,173.69,5500.0,138.7369,138.9208,138.601,138.8809,5500.0
2011-10-31 14:05:00,173.68,173.68,173.22,173.3,4000.0,138.8729,138.8729,138.5051,138.569,4000.0
2011-10-31 14:10:00,173.3,173.42,173.13,173.13,3800.0,138.569,138.665,138.4331,138.4331,3800.0
2011-10-31 14:15:00,173.19,173.19,172.98,173.09,5600.0,138.4811,138.4811,138.3132,138.4011,5600.0
2011-10-31 14:20:00,173.18,173.42,173.13,173.13,4300.0,138.4731,138.665,138.4331,138.4331,4300.0
2011-10-31 14:25:00,173.02,173.46,173.02,173.34,16300.0,138.3451,138.697,138.3451,138.601,16300.0
2011-10-31 14:30:00,173.43,173.47,173.24,173.34,4500.0,138.673,138.705,138.5211,138.601,4500.0
2011-10-31 14:35:00,173.26,173.26,172.68,172.75,9000.0,138.537,138.537,138.0733,138.1293,9000.0
2011-10-31 14:40:00,172.81,173.15,172.74,172.94,6900.0,138.1772,138.4491,138.1213,138.2812,6900.0
2011-10-31 14:45:00,172.99,173.16,172.95,173.01,4500.0,138.3212,138.4571,138.2892,138.3371,4500.0
2011-10-31 14:50:00,173.06,173.37,173.06,173.22,6500.0,138.3771,138.625,138.3771,138.5051,6500.0
2011-10-31 14:55:00,173.22,173.49,173.19,173.36,6800.0,138.5051,138.721,138.4811,138.617,6800.0
2011-10-31 15:00:00,173.28,173.4,173.16,173.16,9800.0,138.553,138.649,138.4571,138.4571,9800.0
2011-10-31 15:05:00,173.1,173.3,172.99,173.14,14000.0,138.4091,138.569,138.3212,138.4411,14000.0
2011-10-31 15:10:00,173.1,173.37,173.0,173.08,9100.0,138.4091,138.625,138.3292,138.3931,9100.0
2011-10-31 15:15:00,173.1,173.22,172.92,172.93,16600.0,138.4091,138.5051,138.2652,138.2732,16600.0
2011-10-31 15:20:00,172.9,173.1,172.72,172.93,12400.0,138.2492,138.4091,138.1053,138.2732,12400.0
2011-10-31 15:25:00,172.88,172.93,172.58,172.76,8900.0,138.2332,138.2732,137.9933,138.1373,8900.0
2011-10-31 15:30:00,172.68,172.97,172.46,172.93,16600.0,138.0733,138.3052,137.8974,138.2732,16600.0
2011-10-31 15:35:00,172.95,173.17,172.79,173.1,14700.0,138.2892,138.4651,138.1612,138.4091,14700.0
2011-10-31 15:40:00,173.01,173.07,172.57,172.9,15600.0,138.3371,138.3851,137.9853,138.2492,15600.0
2011-10-31 15:45:00,172.75,172.75,172.12,172.46,32100.0,138.1293,138.1293,137.6255,137.8974,32100.0
2011-10-31 15:50:00,172.45,172.65,172.01,172.64,22700.0,137.8894,138.0493,137.5376,138.0413,22700.0
2011-10-31 15:55:00,172.56,172.64,171.29,171.41,63100.0,137.9773,138.0413,136.9619,137.0578,63100.0
2011-11-01 09:30:00,166.01,167.61,166.0,166.81,16500.0,132.74,134.0194,132.732,133.3797,16500.0
2011-11-01 09:35:00,167.19,167.83,166.82,167.83,5500.0,133.6835,134.1953,133.3877,134.1953,5500.0
2011-11-01 09:40:00,167.67,168.27,167.53,167.62,21600.0,134.0673,134.5471,133.9554,134.0274,21600.0
2011-11-01 09:45:00,167.8,168.02,167.44,167.54,9400.0,134.1713,134.3472,133.8834,133.9634,9400.0
2011-11-01 09:50:00,167.33,167.87,167.21,167.67,12300.0,133.7955,134.2273,133.6995,134.0673,12300.0
2011-11-01 09:55:00,167.67,168.32,167.55,168.12,6200.0,134.0673,134.5871,133.9714,134.4272,6200.0
2011-11-01 10:00:00,168.16,169.61,167.29,169.37,15500.0,134.4591,135.6185,133.7635,135.4266,15500.0
2011-11-01 10:05:00,169.51,169.51,168.99,169.3,6200.0,135.5386,135.5386,135.1228,135.3707,6200.0
2011-11-01 10:10:00,169.16,170.47,169.15,170.21,9400.0,135.2587,136.3062,135.2507,136.0983,9400.0
2011-11-01 10:15:00,170.21,170.21,169.53,169.92,3600.0,136.0983,136.0983,135.5546,135.8664,3600.0
2011-11-01 10:20:00,169.84,170.36,169.5,170.33,9000.0,135.8024,136.2182,135.5306,136.1942,9000.0
2011-11-01 10:25:00,170.32,171.34,170.32,171.06,8500.0,136.1862,137.0018,136.1862,136.7779,8500.0
2011-11-01 10:30:00,171.03,171.42,170.76,171.31,10100.0,136.754,137.0658,136.5381,136.9778,10100.0
2011-11-01 10:35:00,171.29,171.5,171.23,171.42,4200.0,136.9619,137.1298,136.9139,137.0658,4200.0
2011-11-01 10:40:00,171.55,171.66,171.11,171.49,4700.0,137.1697,137.2577,136.8179,137.1218,4700.0
2011-11-01 10:45:00,171.46,171.9,171.3,171.9,16700.0,137.0978,137.4496,136.9698,137.4496,16700.0
2011-11-01 10:50:00,171.91,172.63,171.91,171.94,13000.0,137.4576,138.0333,137.4576,137.4816,13000.0
2011-11-01 10:55:00,171.94,172.44,171.75,172.01,18100.0,137.4816,137.8814,137.3297,137.5376,18100.0
2011-11-01 11:00:00,172.05,172.31,171.75,171.75,8800.0,137.5695,137.7774,137.3297,137.3297,8800.0
2011-11-01 11:05:00,171.74,172.22,171.7,171.85,2200.0,137.3217,137.7055,137.2897,137.4096,2200.0
2011-11-01 11:10:00,172.05,172.58,172.05,172.49,3400.0,137.5695,137.9933,137.5695,137.9214,3400.0
2011-11-01 11:15:00,172.26,172.97,172.26,172.76,4400.0,137.7375,138.3052,137.7375,138.1373,4400.0
2011-11-01 11:20:00,172.78,172.93,172.23,172.25,2900.0,138.1532,138.2732,137.7135,137.7295,2900.0
2011-11-01 11:25:00,172.36,172.56,171.94,172.25,4700.0,137.8174,137.9773,137.4816,137.7295,4700.0
2011-11-01 11:30:00,172.11,172.23,170.91,170.99,6400.0,137.6175,137.7135,136.658,136.722,6400.0
2011-11-01 11:35:00,171.0,171.51,170.87,171.08,14800.0,136.73,137.1378,136.626,136.7939,14800.0
2011-11-01 11:40:00,171.18,171.19,170.51,170.51,4300.0,136.8739,136.8819,136.3382,136.3382,4300.0
2011-11-01 11:45:00,170.6,170.99,170.23,170.37,3400.0,136.4101,136.722,136.1143,136.2262,3400.0
2011-11-01 11:50:00,170.49,170.53,170.12,170.21,3900.0,136.3222,136.3542,136.0263,136.0983,3900.0
2011-11-01 11:55:00,170.23,170.54,170.21,170.21,3000.0,136.1143,136.3622,136.0983,136.0983,3000.0
2011-11-01 12:00:00,170.25,170.26,169.7,170.09,13200.0,136.1303,136.1383,135.6905,136.0023,13200.0
2011-11-01 12:05:00,170.07,171.04,169.98,170.94,11600.0,135.9864,136.762,135.9144,136.682,11600.0
2011-11-01 12:10:00,170.92,171.46,170.92,171.26,12800.0,136.666,137.0978,136.666,136.9379,12800.0
2011-11-01 12:15:00,171.25,171.34,170.76,170.87,7700.0,136.9299,137.0018,136.5381,136.626,7700.0
2011-11-01 12:20:00,170.88,170.98,170.52,170.98,5100.0,136.634,136.714,136.3462,136.714,5100.0
2011-11-01 12:25:00,170.88,171.23,170.86,171.09,5100.0,136.634,136.9139,136.618,136.8019,5100.0
2011-11-01 12:30:00,171.03,171.3,170.76,171.29,7000.0,136.754,136.9698,136.5381,136.9619,7000.0
2011-11-01 12:35:00,171.31,171.54,171.2,171.26,5100.0,136.9778,137.1617,136.8899,136.9379,5100.0
2011-11-01 12:40:00,171.33,171.34,170.59,170.66,4300.0,136.9938,137.0018,136.4021,136.4581,4300.0
2011-11-01 12:45:00,170.67,170.91,170.28,170.36,3000.0,136.4661,136.658,136.1543,136.2182,3000.0
2011-11-01 12:50:00,170.48,170.48,169.81,169.81,1600.0,136.3142,136.3142,135.7785,135.7785,1600.0
2011-11-01 12:55:00,169.92,170.27,169.83,169.89,3000.0,135.8664,136.1463,135.7945,135.8424,3000.0
2011-11-01 13:00:00,169.79,169.9,169.45,169.85,6700.0,135.7625,135.8504,135.4906,135.8104,6700.0
2011-11-01 13:05:00,169.95,170.43,169.88,169.88,5000.0,135.8904,136.2742,135.8344,135.8344,5000.0
2011-11-01 13:10:00,169.84,170.19,169.78,170.02,3500.0,135.8024,136.0823,135.7545,135.9464,3500.0
2011-11-01 13:15:00,169.96,170.29,169.64,169.82,4500.0,135.8984,136.1623,135.6425,135.7865,4500.0
2011-11-01 13:20:00,169.82,169.82,169.34,169.41,3100.0,135.7865,135.7865,135.4027,135.4586,3100.0
2011-11-01 13:25:00,169.39,170.97,169.29,170.87,7600.0,135.4426,136.706,135.3627,136.626,7600.0
2011-11-01 13:30:00,170.97,171.37,170.33,170.91,10200.0,136.706,137.0258,136.1942,136.658,10200.0
2011-11-01 13:35:00,171.07,171.63,170.9,170.9,10200.0,136.7859,137.2337,136.65,136.65,10200.0
2011-11-01 13:40:00,170.92,171.98,170.92,171.98,23500.0,136.666,137.5136,136.666,137.5136,23500.0
2011-11-01 13:45:00,171.89,172.5,171.83,171.83,7000.0,137.4416,137.9294,137.3936,137.3936,7000.0
2011-11-01 13:50:00,171.95,172.32,171.39,171.55,6200.0,137.4896,137.7854,137.0418,137.1697,6200.0
2011-11-01 13:55:00,171.54,171.55,170.48,170.91,8300.0,137.1617,137.1697,136.3142,136.658,8300.0
2011-11-01 14:00:00,170.81,171.37,170.59,171.29,3800.0,136.578,137.0258,136.4021,136.9619,3800.0
2011-11-01 14:05:00,171.25,171.92,171.1,171.75,3500.0,136.9299,137.4656,136.8099,137.3297,3500.0
2011-11-01 14:10:00,171.72,171.94,171.42,171.94,4400.0,137.3057,137.4816,137.0658,137.4816,4400.0
2011-11-01 14:15:00,171.94,171.94,171.38,171.54,5300.0,137.4816,137.4816,137.0338,137.1617,5300.0
2011-11-01 14:20:00,171.63,171.95,171.5,171.84,5900.0,137.2337,137.4896,137.1298,137.4016,5900.0
2011-11-01 14:25:00,171.91,172.11,171.69,171.69,4000.0,137.4576,137.6175,137.2817,137.2817,4000.0
2011-11-01 14:30:00,171.69,171.78,171.42,171.62,4300.0,137.2817,137.3537,137.0658,137.2257,4300.0
2011-11-01 14:35:00,171.65,171.77,170.77,170.97,9000.0,137.2497,137.3457,136.5461,136.706,9000.0
2011-11-01 14:40:00,170.82,171.27,170.66,171.27,6300.0,136.586,136.9459,136.4581,136.9459,6300.0
2011-11-01 14:45:00,171.14,171.34,171.05,171.06,4500.0,136.8419,137.0018,136.77,136.7779,4500.0
2011-11-01 14:50:00,171.06,171.32,170.29,170.32,8300.0,136.7779,136.9858,136.1623,136.1862,8300.0
2011-11-01 14:55:00,170.36,170.47,170.09,170.33,5700.0,136.2182,136.3062,136.0023,136.1942,5700.0
2011-11-01 15:00:00,170.33,170.55,169.58,169.68,8000.0,136.1942,136.3702,135.5946,135.6745,8000.0
2011-11-01 15:05:00,169.68,169.91,169.34,169.45,5600.0,135.6745,135.8584,135.4027,135.4906,5600.0
2011-11-01 15:10:00,169.45,170.45,169.45,170.4,4400.0,135.4906,136.2902,135.4906,136.2502,4400.0
2011-11-01 15:15:00,170.3,170.31,169.66,170.28,8600.0,136.1703,136.1783,135.6585,136.1543,8600.0
2011-11-01 15:20:00,170.33,170.5,169.64,169.82,5900.0,136.1942,136.3302,135.6425,135.7865,5900.0
2011-11-01 15:25:00,169.83,170.34,169.83,170.29,6200.0,135.7945,136.2022,135.7945,136.1623,6200.0
2011-11-01 15:30:00,170.29,170.96,170.18,170.57,8600.0,136.1623,136.698,136.0743,136.3861,8600.0
2011-11-01 15:35:00,170.6,171.42,170.6,171.28,6500.0,136.4101,137.0658,136.4101,136.9539,6500.0
2011-11-01 15:40:00,171.29,171.29,170.38,170.43,12700.0,136.9619,136.9619,136.2342,136.2742,12700.0
2011-11-01 15:45:00,170.35,170.35,169.53,170.04,22000.0,136.2102,136.2102,135.5546,135.9624,22000.0
2011-11-01 15:50:00,169.97,170.05,169.36,169.6,13800.0,135.9064,135.9704,135.4186,135.6105,13800.0
2011-11-01 15:55:00,169.68,169.97,169.43,169.62,39200.0,135.6745,135.9064,135.4746,135.6265,39200.0
2011-11-02 09:30:00,172.0,172.6,171.95,172.04,6000.0,137.5296,138.0093,137.4896,137.5615,6000.0
2011-11-02 09:35:00,172.04,172.1,171.31,171.43,3300.0,137.5615,137.6095,136.9778,137.0738,3300.0
2011-11-02 09:40:00,171.27,171.74,171.27,171.74,1200.0,136.9459,137.3217,136.9459,137.3217,1200.0
2011-11-02 09:45:00,171.81,171.98,171.63,171.86,2200.0,137.3776,137.5136,137.2337,137.4176,2200.0
2011-11-02 09:50:00,171.83,171.83,171.28,171.42,8600.0,137.3936,137.3936,136.9539,137.0658,8600.0
2011-11-02 09:55:00,171.37,171.48,171.31,171.48,1100.0,137.0258,137.1138,136.9778,137.1138,1100.0
2011-11-02 10:00:00,171.55,172.16,171.55,171.86,9900.0,137.1697,137.6575,137.1697,137.4176,9900.0
2011-11-02 10:05:00,171.94,172.56,171.93,172.56,2600.0,137.4816,137.9773,137.4736,137.9773,2600.0
2011-11-02 10:10:00,172.46,172.57,172.36,172.5,2300.0,137.8974,137.9853,137.8174,137.9294,2300.0
2011-11-02 10:15:00,172.45,172.45,172.03,172.24,3300.0,137.8894,137.8894,137.5535,137.7215,3300.0
2011-11-02 10:20:00,172.24,172.27,172.05,172.16,2900.0,137.7215,137.7455,137.5695,137.6575,2900.0
2011-11-02 10:25:00,172.2,172.45,171.99,172.01,4500.0,137.6895,137.8894,137.5216,137.5376,4500.0
2011-11-02 10:30:00,172.01,172.01,171.37,171.45,7500.0,137.5376,137.5376,137.0258,137.0898,7500.0
2011-11-02 10:35:00,171.45,172.12,171.45,172.08,6500.0,137.0898,137.6255,137.0898,137.5935,6500.0
2011-11-02 10:40:00,172.08,172.3,172.03,172.3,1400.0,137.5935,137.7694,137.5535,137.7694,1400.0
2011-11-02 10:45:00,172.31,172.74,172.22,172.65,6000.0,137.7774,138.1213,137.7055,138.0493,6000.0
2011-11-02 10:50:00,172.65,173.03,172.65,173.03,1400.0,138.0493,138.3531,138.0493,138.3531,1400.0
2011-11-02 10:55:00,173.03,173.17,172.87,172.89,2100.0,138.3531,138.4651,138.2252,138.2412,2100.0
2011-11-02 11:00:00,172.89,173.13,172.86,172.99,1600.0,138.2412,138.4331,138.2172,138.3212,1600.0
2011-11-02 11:05:00,172.99,173.36,172.99,173.2,5800.0,138.3212,138.617,138.3212,138.4891,5800.0
2011-11-02 11:10:00,173.2,173.95,173.17,173.81,14400.0,138.4891,139.0888,138.4651,138.9768,14400.0
2011-11-02 11:15:00,173.77,174.24,173.74,174.16,7700.0,138.9448,139.3206,138.9208,139.2567,7700.0
2011-11-02 11:20:00,174.12,174.21,173.86,174.05,3900.0,139.2247,139.2967,139.0168,139.1687,3900.0
2011-11-02 11:25:00,174.06,174.06,173.82,173.88,2700.0,139.1767,139.1767,138.9848,139.0328,2700.0
2011-11-02 11:30:00,173.91,173.93,173.74,173.88,4800.0,139.0568,139.0728,138.9208,139.0328,4800.0
2011-11-02 11:35:00,173.83,173.83,173.52,173.52,2700.0,138.9928,138.9928,138.7449,138.7449,2700.0
2011-11-02 11:40:00,173.54,173.62,173.49,173.49,2800.0,138.7609,138.8249,138.721,138.721,2800.0
2011-11-02 11:45:00,173.39,173.42,173.19,173.26,2600.0,138.641,138.665,138.4811,138.537,2600.0
2011-11-02 11:50:00,172.91,172.91,172.76,172.82,1200.0,138.2572,138.2572,138.1373,138.1852,1200.0
2011-11-02 11:55:00,172.82,173.15,172.81,172.87,4100.0,138.1852,138.4491,138.1772,138.2252,4100.0
2011-11-02 12:00:00,172.88,172.88,172.66,172.85,4000.0,138.2332,138.2332,138.0573,138.2092,4000.0
2011-11-02 12:05:00,172.92,172.99,172.65,172.89,2700.0,138.2652,138.3212,138.0493,138.2412,2700.0
2011-11-02 12:10:00,172.96,173.58,172.96,173.12,6900.0,138.2972,138.7929,138.2972,138.4251,6900.0
2011-11-02 12:15:00,173.1,173.15,172.71,172.71,4500.0,138.4091,138.4491,138.0973,138.0973,4500.0
2011-11-02 12:20:00,172.79,172.98,172.51,172.78,3700.0,138.1612,138.3132,137.9374,138.1532,3700.0
2011-11-02 12:25:00,172.89,172.89,172.68,172.89,5900.0,138.2412,138.2412,138.0733,138.2412,5900.0
2011-11-02 12:30:00,172.89,173.05,172.44,172.44,4800.0,138.2412,138.3691,137.8814,137.8814,4800.0
2011-11-02 12:35:00,172.5,173.17,172.43,172.86,4200.0,137.9294,138.4651,137.8734,138.2172,4200.0
2011-11-02 12:40:00,173.02,173.37,172.54,172.6,4100.0,138.3451,138.625,137.9613,138.0093,4100.0
2011-11-02 12:45:00,172.47,172.68,172.35,172.35,2800.0,137.9054,138.0733,137.8094,137.8094,2800.0
2011-11-02 12:50:00,172.26,172.44,172.19,172.32,3000.0,137.7375,137.8814,137.6815,137.7854,3000.0
2011-11-02 12:55:00,172.46,172.55,172.32,172.32,1900.0,137.8974,137.9693,137.7854,137.7854,1900.0
2011-11-02 13:00:00,172.0,172.13,171.67,171.76,8800.0,137.5296,137.6335,137.2657,137.3377,8800.0
2011-11-02 13:05:00,171.59,171.87,171.59,171.84,2400.0,137.2017,137.4256,137.2017,137.4016,2400.0
2011-11-02 13:10:00,171.9,172.25,171.9,172.02,4600.0,137.4496,137.7295,137.4496,137.5456,4600.0
2011-11-02 13:15:00,172.09,172.16,171.99,172.06,4000.0,137.6015,137.6575,137.5216,137.5775,4000.0
2011-11-02 13:20:00,172.02,172.13,171.72,172.02,6600.0,137.5456,137.6335,137.3057,137.5456,6600.0
2011-11-02 13:25:00,172.1,172.59,172.06,172.51,6400.0,137.6095,138.0013,137.5775,137.9374,6400.0
2011-11-02 13:30:00,172.46,172.73,172.44,172.61,5500.0,137.8974,138.1133,137.8814,138.0173,5500.0
2011-11-02 13:35:00,172.58,172.62,172.39,172.49,4500.0,137.9933,138.0253,137.8414,137.9214,4500.0
2011-11-02 13:40:00,172.45,172.86,172.31,172.86,4600.0,137.8894,138.2172,137.7774,138.2172,4600.0
2011-11-02 13:45:00,172.86,173.14,172.86,173.03,7300.0,138.2172,138.4411,138.2172,138.3531,7300.0
2011-11-02 13:50:00,173.03,173.25,173.0,173.2,10800.0,138.3531,138.529,138.3292,138.4891,10800.0
2011-11-02 13:55:00,173.15,173.43,173.15,173.26,15800.0,138.4491,138.673,138.4491,138.537,15800.0
2011-11-02 14:00:00,173.27,173.41,173.06,173.3,20100.0,138.545,138.657,138.3771,138.569,20100.0
2011-11-02 14:05:00,173.3,173.6,173.29,173.32,4000.0,138.569,138.8089,138.561,138.585,4000.0
2011-11-02 14:10:00,173.14,173.15,172.9,172.92,11100.0,138.4411,138.4491,138.2492,138.2652,11100.0
2011-11-02 14:15:00,172.91,173.57,172.79,173.38,4700.0,138.2572,138.7849,138.1612,138.633,4700.0
2011-11-02 14:20:00,173.3,173.64,173.14,173.28,5000.0,138.569,138.8409,138.4411,138.553,5000.0
2011-11-02 14:25:00,173.2,173.66,173.2,173.55,2200.0,138.4891,138.8569,138.4891,138.7689,2200.0
2011-11-02 14:30:00,173.45,173.78,173.27,173.78,4000.0,138.689,138.9528,138.545,138.9528,4000.0
2011-11-02 14:35:00,173.85,174.04,173.83,173.84,6500.0,139.0088,139.1607,138.9928,139.0008,6500.0
2011-11-02 14:40:00,173.86,174.07,173.84,174.0,10300.0,139.0168,139.1847,139.0008,139.1287,10300.0
2011-11-02 14:45:00,173.97,174.15,173.88,174.09,4300.0,139.1048,139.2487,139.0328,139.2007,4300.0
2011-11-02 14:50:00,174.09,174.29,174.07,174.11,3200.0,139.2007,139.3606,139.1847,139.2167,3200.0
2011-11-02 14:55:00,174.06,174.5,174.06,174.22,4500.0,139.1767,139.5285,139.1767,139.3047,4500.0
2011-11-02 15:00:00,174.34,174.48,174.0,174.27,16000.0,139.4006,139.5125,139.1287,139.3446,16000.0
2011-11-02 15:05:00,174.28,174.67,174.2,174.66,7600.0,139.3526,139.6645,139.2887,139.6565,7600.0
2011-11-02 15:10:00,174.31,174.57,174.22,174.39,7700.0,139.3766,139.5845,139.3047,139.4406,7700.0
2011-11-02 15:15:00,174.5,174.66,174.04,174.66,9100.0,139.5285,139.6565,139.1607,139.6565,9100.0
2011-11-02 15:20:00,174.7,174.95,174.62,174.81,8700.0,139.6885,139.8884,139.6245,139.7764,8700.0
2011-11-02 15:25:00,174.78,175.12,174.72,175.08,18400.0,139.7524,140.0243,139.7044,139.9923,18400.0
2011-11-02 15:30:00,175.08,175.23,174.38,174.56,16600.0,139.9923,140.1122,139.4326,139.5765,16600.0
2011-11-02 15:35:00,174.56,174.88,174.49,174.79,7700.0,139.5765,139.8324,139.5205,139.7604,7700.0
2011-11-02 15:40:00,174.79,175.13,174.13,174.38,12900.0,139.7604,140.0323,139.2327,139.4326,12900.0
2011-11-02 15:45:00,174.32,174.74,173.99,174.25,25500.0,139.3846,139.7204,139.1207,139.3286,25500.0
2011-11-02 15:50:00,174.3,174.49,174.03,174.38,18300.0,139.3686,139.5205,139.1527,139.4326,18300.0
2011-11-02 15:55:00,174.33,174.71,174.29,174.53,28500.0,139.3926,139.6965,139.3606,139.5525,28500.0
2011-11-03 09:30:00,176.2,176.73,176.2,176.63,6100.0,140.8878,141.3116,140.8878,141.2317,6100.0
2011-11-03 09:35:00,176.64,176.76,176.37,176.62,2800.0,141.2397,141.3356,141.0238,141.2237,2800.0
2011-11-03 09:40:00,176.5,176.91,176.0,176.08,5700.0,141.1277,141.4556,140.7279,140.7919,5700.0
2011-11-03 09:45:00,176.13,176.81,176.09,176.49,7500.0,140.8319,141.3756,140.7999,141.1197,7500.0
2011-11-03 09:50:00,176.61,177.0,176.19,176.62,7600.0,141.2157,141.5275,140.8798,141.2237,7600.0
2011-11-03 09:55:00,176.77,177.18,176.53,177.02,9800.0,141.3436,141.6714,141.1517,141.5435,9800.0
2011-11-03 10:00:00,177.15,177.16,176.0,176.11,11800.0,141.6475,141.6554,140.7279,140.8159,11800.0
2011-11-03 10:05:00,176.1,176.86,176.04,176.85,6000.0,140.8079,141.4156,140.7599,141.4076,6000.0
2011-11-03 10:10:00,177.02,177.02,176.2,176.92,8600.0,141.5435,141.5435,140.8878,141.4635,8600.0
2011-11-03 10:15:00,176.71,177.3,176.71,177.09,8200.0,141.2956,141.7674,141.2956,141.5995,8200.0
2011-11-03 10:20:00,177.03,177.15,176.18,176.3,5500.0,141.5515,141.6475,140.8718,140.9678,5500.0
2011-11-03 10:25:00,176.41,177.22,176.41,176.77,5500.0,141.0558,141.7034,141.0558,141.3436,5500.0
2011-11-03 10:30:00,176.82,177.34,176.78,177.08,5500.0,141.3836,141.7994,141.3516,141.5915,5500.0
2011-11-03 10:35:00,177.14,177.2,176.67,176.79,4800.0,141.6395,141.6874,141.2636,141.3596,4800.0
2011-11-03 10:40:00,176.99,178.0,176.99,177.79,8100.0,141.5195,142.3271,141.5195,142.1592,8100.0
2011-11-03 10:45:00,177.86,178.14,177.58,177.58,4500.0,142.2152,142.439,141.9913,141.9913,4500.0
2011-11-03 10:50:00,177.58,177.68,177.3,177.68,4700.0,141.9913,142.0712,141.7674,142.0712,4700.0
2011-11-03 10:55:00,177.88,177.95,177.42,177.55,8800.0,142.2312,142.2871,141.8633,141.9673,8800.0
2011-11-03 11:00:00,177.49,177.68,177.0,177.18,5200.0,141.9193,142.0712,141.5275,141.6714,5200.0
2011-11-03 11:05:00,177.3,177.81,177.08,177.25,5600.0,141.7674,142.1752,141.5915,141.7274,5600.0
2011-11-03 11:10:00,177.33,177.63,177.14,177.47,7000.0,141.7914,142.0313,141.6395,141.9033,7000.0
2011-11-03 11:15:00,177.58,177.95,177.5,177.89,13900.0,141.9913,142.2871,141.9273,142.2391,13900.0
2011-11-03 11:20:00,177.99,178.38,177.91,178.1,5100.0,142.3191,142.6309,142.2551,142.4071,5100.0
2011-11-03 11:25:00,178.22,178.37,178.1,178.23,3000.0,142.503,142.623,142.4071,142.511,3000.0
2011-11-03 11:30:00,178.31,178.47,178.06,178.47,3100.0,142.575,142.7029,142.3751,142.7029,3100.0
2011-11-03 11:35:00,178.47,178.47,177.98,178.16,6400.0,142.7029,142.7029,142.3111,142.455,6400.0
2011-11-03 11:40:00,178.13,178.16,177.86,178.0,2300.0,142.4311,142.455,142.2152,142.3271,2300.0
2011-11-03 11:45:00,177.83,178.26,177.79,178.26,3900.0,142.1912,142.535,142.1592,142.535,3900.0
2011-11-03 11:50:00,178.28,178.52,178.14,178.3,3200.0,142.551,142.7429,142.439,142.567,3200.0
2011-11-03 11:55:00,178.25,178.31,177.36,177.43,10000.0,142.527,142.575,141.8154,141.8713,10000.0
2011-11-03 12:00:00,177.42,177.7,177.3,177.69,8800.0,141.8633,142.0872,141.7674,142.0792,8800.0
2011-11-03 12:05:00,177.76,178.29,177.75,178.16,8100.0,142.1352,142.559,142.1272,142.455,8100.0
2011-11-03 12:10:00,178.24,178.53,177.94,178.06,10800.0,142.519,142.7509,142.2791,142.3751,10800.0
2011-11-03 12:15:00,178.0,178.2,177.94,178.07,6600.0,142.3271,142.487,142.2791,142.3831,6600.0
2011-11-03 12:20:00,178.03,178.34,177.85,178.26,3800.0,142.3511,142.599,142.2072,142.535,3800.0
2011-11-03 12:25:00,178.22,178.45,177.84,178.32,3400.0,142.503,142.6869,142.1992,142.583,3400.0
2011-11-03 12:30:00,178.44,178.44,177.82,177.82,6800.0,142.6789,142.6789,142.1832,142.1832,6800.0
2011-11-03 12:35:00,177.9,177.9,177.53,177.63,3000.0,142.2471,142.2471,141.9513,142.0313,3000.0
2011-11-03 12:40:00,177.7,177.72,177.25,177.72,2600.0,142.0872,142.1032,141.7274,142.1032,2600.0
2011-11-03 12:45:00,177.73,178.28,177.65,178.28,4200.0,142.1112,142.551,142.0472,142.551,4200.0
2011-11-03 12:50:00,178.42,178.56,178.27,178.44,9100.0,142.6629,142.7749,142.543,142.6789,9100.0
2011-11-03 12:55:00,178.59,178.69,178.53,178.64,5100.0,142.7989,142.8788,142.7509,142.8388,5100.0
2011-11-03 13:00:00,178.64,178.69,178.21,178.3,2100.0,142.8388,142.8788,142.495,142.567,2100.0
2011-11-03 13:05:00,178.34,178.67,178.17,178.67,3600.0,142.599,142.8628,142.463,142.8628,3600.0
2011-11-03 13:10:00,178.72,178.87,178.6,178.6,3700.0,142.9028,143.0227,142.8069,142.8069,3700.0
2011-11-03 13:15:00,178.64,178.89,178.63,178.88,5100.0,142.8388,143.0387,142.8308,143.0307,5100.0
2011-11-03 13:20:00,178.89,178.89,178.45,178.65,1700.0,143.0387,143.0387,142.6869,142.8468,1700.0
2011-11-03 13:25:00,178.67,178.7,178.38,178.46,2500.0,142.8628,142.8868,142.6309,142.6949,2500.0
2011-11-03 13:30:00,178.39,178.39,178.18,178.29,2700.0,142.6389,142.6389,142.471,142.559,2700.0
2011-11-03 13:35:00,178.29,178.75,178.24,178.75,3200.0,142.559,142.9268,142.519,142.9268,3200.0
2011-11-03 13:40:00,178.73,178.84,178.62,178.62,2100.0,142.9108,142.9988,142.8229,142.8229,2100.0
2011-11-03 13:45:00,178.64,179.04,178.59,179.0,8900.0,142.8388,143.1587,142.7989,143.1267,8900.0
2011-11-03 13:50:00,179.04,179.24,178.84,178.95,4200.0,143.1587,143.3186,142.9988,143.0867,4200.0
2011-11-03 13:55:00,178.91,179.0,178.41,178.42,3900.0,143.0547,143.1267,142.6549,142.6629,3900.0
2011-11-03 14:00:00,178.51,178.8,178.36,178.8,5100.0,142.7349,142.9668,142.615,142.9668,5100.0
2011-11-03 14:05:00,178.81,179.35,178.75,179.25,6900.0,142.9748,143.4066,142.9268,143.3266,6900.0
2011-11-03 14:10:00,179.26,179.27,178.66,178.98,13800.0,143.3346,143.3426,142.8548,143.1107,13800.0
2011-11-03 14:15:00,178.97,179.19,178.66,178.71,4500.0,143.1027,143.2786,142.8548,142.8948,4500.0
2011-11-03 14:20:00,178.57,178.73,178.3,178.49,3900.0,142.7829,142.9108,142.567,142.7189,3900.0
2011-11-03 14:25:00,178.35,178.47,178.22,178.38,3700.0,142.607,142.7029,142.503,142.6309,3700.0
2011-11-03 14:30:00,178.51,178.76,178.35,178.52,3700.0,142.7349,142.9348,142.607,142.7429,3700.0
2011-11-03 14:35:00,178.52,178.77,178.49,178.74,5900.0,142.7429,142.9428,142.7189,142.9188,5900.0
2011-11-03 14:40:00,178.77,178.77,178.31,178.34,2800.0,142.9428,142.9428,142.575,142.599,2800.0
2011-11-03 14:45:00,178.33,178.6,178.1,178.34,4900.0,142.591,142.8069,142.4071,142.599,4900.0
2011-11-03 14:50:00,178.22,178.31,178.04,178.28,4300.0,142.503,142.575,142.3591,142.551,4300.0
2011-11-03 14:55:00,178.33,178.58,178.32,178.56,3300.0,142.591,142.7909,142.583,142.7749,3300.0
2011-11-03 15:00:00,178.48,179.0,178.48,178.94,6500.0,142.7109,143.1267,142.7109,143.0787,6500.0
2011-11-03 15:05:00,179.01,179.03,178.72,178.78,4600.0,143.1347,143.1507,142.9028,142.9508,4600.0
2011-11-03 15:10:00,178.91,178.96,178.43,178.66,8600.0,143.0547,143.0947,142.6709,142.8548,8600.0
2011-11-03 15:15:00,178.66,178.88,178.59,178.65,4500.0,142.8548,143.0307,142.7989,142.8468,4500.0
2011-11-03 15:20:00,178.71,178.96,178.47,178.92,6600.0,142.8948,143.0947,142.7029,143.0627,6600.0
2011-11-03 15:25:00,178.99,179.04,178.66,178.88,6500.0,143.1187,143.1587,142.8548,143.0307,6500.0
2011-11-03 15:30:00,178.89,179.23,178.86,179.02,7600.0,143.0387,143.3106,143.0148,143.1427,7600.0
2011-11-03 15:35:00,179.02,179.19,178.6,178.71,9800.0,143.1427,143.2786,142.8069,142.8948,9800.0
2011-11-03 15:40:00,178.76,179.17,178.54,178.97,12800.0,142.9348,143.2626,142.7589,143.1027,12800.0
2011-11-03 15:45:00,178.9,179.05,178.44,178.96,8300.0,143.0467,143.1667,142.6789,143.0947,8300.0
2011-11-03 15:50:00,178.96,179.37,178.87,178.99,17300.0,143.0947,143.4225,143.0227,143.1187,17300.0
2011-11-03 15:55:00,179.05,179.5,179.0,179.08,18700.0,143.1667,143.5265,143.1267,143.1907,18700.0
2011-11-04 09:30:00,177.52,177.81,177.25,177.58,6200.0,141.9433,142.1752,141.7274,141.9913,6200.0
2011-11-04 09:35:00,177.44,177.88,177.26,177.6,3500.0,141.8793,142.2312,141.7354,142.0073,3500.0
2011-11-04 09:40:00,177.49,177.69,177.2,177.59,3300.0,141.9193,142.0792,141.6874,141.9993,3300.0
2011-11-04 09:45:00,177.64,178.31,177.64,178.11,3600.0,142.0393,142.575,142.0393,142.4151,3600.0
2011-11-04 09:50:00,178.35,178.39,177.74,177.79,2700.0,142.607,142.6389,142.1192,142.1592,2700.0
2011-11-04 09:55:00,177.77,177.96,177.2,177.22,2000.0,142.1432,142.2951,141.6874,141.7034,2000.0
2011-11-04 10:00:00,177.22,177.63,177.21,177.49,3000.0,141.7034,142.0313,141.6954,141.9193,3000.0
2011-11-04 10:05:00,177.46,177.7,177.31,177.31,2000.0,141.8953,142.0872,141.7754,141.7754,2000.0
2011-11-04 10:10:00,177.55,177.74,177.31,177.31,1700.0,141.9673,142.1192,141.7754,141.7754,1700.0
2011-11-04 10:15:00,177.33,177.36,176.94,176.94,13100.0,141.7914,141.8154,141.4795,141.4795,13100.0
2011-11-04 10:20:00,177.28,177.31,176.96,177.1,11200.0,141.7514,141.7754,141.4955,141.6075,11200.0
2011-11-04 10:25:00,177.09,177.36,176.87,177.0,3500.0,141.5995,141.8154,141.4236,141.5275,3500.0
2011-11-04 10:30:00,176.9,176.9,176.5,176.51,1800.0,141.4476,141.4476,141.1277,141.1357,1800.0
2011-11-04 10:35:00,176.42,176.57,176.17,176.17,2100.0,141.0638,141.1837,140.8639,140.8639,2100.0
2011-11-04 10:40:00,176.34,176.79,176.34,176.7,4600.0,140.9998,141.3596,140.9998,141.2876,4600.0
2011-11-04 10:45:00,176.78,176.97,176.66,176.86,2900.0,141.3516,141.5035,141.2557,141.4156,2900.0
2011-11-04 10:50:00,176.78,176.8,176.52,176.65,3800.0,141.3516,141.3676,141.1437,141.2477,3800.0
2011-11-04 10:55:00,176.64,176.91,176.57,176.73,2900.0,141.2397,141.4556,141.1837,141.3116,2900.0
2011-11-04 11:00:00,176.99,177.0,176.62,176.71,4500.0,141.5195,141.5275,141.2237,141.2956,4500.0
2011-11-04 11:05:00,176.65,176.91,176.5,176.5,4400.0,141.2477,141.4556,141.1277,141.1277,4400.0
2011-11-04 11:10:00,176.69,177.01,176.69,176.92,2800.0,141.2796,141.5355,141.2796,141.4635,2800.0
2011-11-04 11:15:00,176.95,176.95,176.55,176.65,2900.0,141.4875,141.4875,141.1677,141.2477,2900.0
2011-11-04 11:20:00,176.48,176.72,176.18,176.18,21000.0,141.1117,141.3036,140.8718,140.8718,21000.0
2011-11-04 11:25:00,176.07,176.68,176.04,176.6,1800.0,140.7839,141.2716,140.7599,141.2077,1800.0
2011-11-04 11:30:00,176.6,176.84,176.48,176.6,2800.0,141.2077,141.3996,141.1117,141.2077,2800.0
2011-11-04 11:35:00,176.64,176.71,176.18,176.71,2000.0,141.2397,141.2956,140.8718,141.2956,2000.0
2011-11-04 11:40:00,176.61,176.76,176.45,176.69,2900.0,141.2157,141.3356,141.0877,141.2796,2900.0
2011-11-04 11:45:00,176.88,176.94,176.66,176.79,3800.0,141.4316,141.4795,141.2557,141.3596,3800.0
2011-11-04 11:50:00,176.79,176.86,176.55,176.86,1900.0,141.3596,141.4156,141.1677,141.4156,1900.0
2011-11-04 11:55:00,176.92,177.28,176.9,177.28,2100.0,141.4635,141.7514,141.4476,141.7514,2100.0
2011-11-04 12:00:00,177.25,177.49,177.2,177.34,4000.0,141.7274,141.9193,141.6874,141.7994,4000.0
2011-11-04 12:05:00,177.44,177.5,177.23,177.23,5700.0,141.8793,141.9273,141.7114,141.7114,5700.0
2011-11-04 12:10:00,177.2,177.5,177.2,177.44,6000.0,141.6874,141.9273,141.6874,141.8793,6000.0
2011-11-04 12:15:00,177.5,177.62,177.43,177.54,3300.0,141.9273,142.0233,141.8713,141.9593,3300.0
2011-11-04 12:20:00,177.74,177.83,177.48,177.51,2600.0,142.1192,142.1912,141.9113,141.9353,2600.0
2011-11-04 12:25:00,177.52,177.83,177.52,177.72,2100.0,141.9433,142.1912,141.9433,142.1032,2100.0
2011-11-04 12:30:00,177.69,177.69,177.33,177.33,900.0,142.0792,142.0792,141.7914,141.7914,900.0
2011-11-04 12:35:00,177.33,177.46,177.24,177.35,1200.0,141.7914,141.8953,141.7194,141.8074,1200.0
2011-11-04 12:40:00,177.32,177.46,177.0,177.04,5600.0,141.7834,141.8953,141.5275,141.5595,5600.0
2011-11-04 12:45:00,177.1,177.25,177.0,177.0,1000.0,141.6075,141.7274,141.5275,141.5275,1000.0
2011-11-04 12:50:00,177.15,177.5,177.05,177.5,1400.0,141.6475,141.9273,141.5675,141.9273,1400.0
2011-11-04 12:55:00,177.35,177.61,177.35,177.44,600.0,141.8074,142.0153,141.8074,141.8793,600.0
2011-11-04 13:00:00,177.57,177.57,177.36,177.56,700.0,141.9833,141.9833,141.8154,141.9753,700.0
2011-11-04 13:05:00,177.49,177.7,177.49,177.7,1600.0,141.9193,142.0872,141.9193,142.0872,1600.0
2011-11-04 13:10:00,177.67,177.96,177.67,177.95,800.0,142.0632,142.2951,142.0632,142.2871,800.0
2011-11-04 13:15:00,177.96,178.19,177.88,177.95,1500.0,142.2951,142.479,142.2312,142.2871,1500.0
2011-11-04 13:20:00,178.01,178.05,177.8,178.05,800.0,142.3351,142.3671,142.1672,142.3671,800.0
2011-11-04 13:25:00,178.14,178.14,177.86,178.03,1500.0,142.439,142.439,142.2152,142.3511,1500.0
2011-11-04 13:30:00,177.93,177.99,177.67,177.73,1700.0,142.2711,142.3191,142.0632,142.1112,1700.0
2011-11-04 13:35:00,177.73,177.98,177.73,177.79,1300.0,142.1112,142.3111,142.1112,142.1592,1300.0
2011-11-04 13:40:00,177.79,178.3,177.79,178.3,2100.0,142.1592,142.567,142.1592,142.567,2100.0
2011-11-04 13:45:00,178.41,179.05,178.41,178.6,1900.0,142.6549,143.1667,142.6549,142.8069,1900.0
2011-11-04 13:50:00,178.75,178.94,178.62,178.62,2000.0,142.9268,143.0787,142.8229,142.8229,2000.0
2011-11-04 13:55:00,178.63,178.76,178.27,178.4,2500.0,142.8308,142.9348,142.543,142.6469,2500.0
2011-11-04 14:00:00,178.4,178.59,178.4,178.53,1900.0,142.6469,142.7989,142.6469,142.7509,1900.0
2011-11-04 14:05:00,178.7,178.7,178.45,178.53,1500.0,142.8868,142.8868,142.6869,142.7509,1500.0
2011-11-04 14:10:00,178.53,178.53,178.33,178.33,1400.0,142.7509,142.7509,142.591,142.591,1400.0
2011-11-04 14:15:00,178.49,178.75,178.34,178.75,4200.0,142.7189,142.9268,142.599,142.9268,4200.0
2011-11-04 14:20:00,178.69,178.92,178.61,178.71,2300.0,142.8788,143.0627,142.8149,142.8948,2300.0
2011-11-04 14:25:00,178.71,178.92,178.7,178.79,1900.0,142.8948,143.0627,142.8868,142.9588,1900.0
2011-11-04 14:30:00,178.78,178.84,178.48,178.48,700.0,142.9508,142.9988,142.7109,142.7109,700.0
2011-11-04 14:35:00,178.37,178.44,178.0,178.0,2500.0,142.623,142.6789,142.3271,142.3271,2500.0
2011-11-04 14:40:00,177.99,178.3,177.98,178.22,3200.0,142.3191,142.567,142.3111,142.503,3200.0
2011-11-04 14:45:00,178.25,178.65,178.25,178.65,4600.0,142.527,142.8468,142.527,142.8468,4600.0
2011-11-04 14:50:00,178.56,178.56,178.35,178.35,1700.0,142.7749,142.7749,142.607,142.607,1700.0
2011-11-04 14:55:00,178.43,178.6,178.21,178.31,2900.0,142.6709,142.8069,142.495,142.575,2900.0
2011-11-04 15:00:00,178.36,178.36,178.07,178.07,1900.0,142.615,142.615,142.3831,142.3831,1900.0
2011-11-04 15:05:00,178.01,178.06,177.66,177.66,2900.0,142.3351,142.3751,142.0552,142.0552,2900.0
2011-11-04 15:10:00,177.68,177.92,177.66,177.87,2200.0,142.0712,142.2631,142.0552,142.2232,2200.0
2011-11-04 15:15:00,177.93,178.26,177.93,178.09,2800.0,142.2711,142.535,142.2711,142.3991,2800.0
2011-11-04 15:20:00,178.18,178.18,177.55,177.82,6300.0,142.471,142.471,141.9673,142.1832,6300.0
2011-11-04 15:25:00,177.87,178.05,177.83,177.9,7600.0,142.2232,142.3671,142.1912,142.2471,7600.0
2011-11-04 15:30:00,177.94,178.25,177.76,178.08,10000.0,142.2791,142.527,142.1352,142.3911,10000.0
2011-11-04 15:35:00,178.2,178.21,177.78,177.84,6500.0,142.487,142.495,142.1512,142.1992,6500.0
2011-11-04 15:40:00,177.91,178.3,177.91,178.3,4300.0,142.2551,142.567,142.2551,142.567,4300.0
2011-11-04 15:45:00,178.5,178.71,178.25,178.3,6700.0,142.7269,142.8948,142.527,142.567,6700.0
2011-11-04 15:50:00,178.24,178.3,177.74,178.07,17700.0,142.519,142.567,142.1192,142.3831,17700.0
2011-11-04 15:55:00,177.9,178.33,177.75,178.27,19600.0,142.2471,142.591,142.1272,142.543,19600.0
2011-11-07 09:30:00,178.36,178.99,178.33,178.57,4600.0,142.615,143.1187,142.591,142.7829,4600.0
2011-11-07 09:35:00,178.72,178.96,178.59,178.59,1500.0,142.9028,143.0947,142.7989,142.7989,1500.0
2011-11-07 09:40:00,178.53,178.62,178.12,178.34,2500.0,142.7509,142.8229,142.4231,142.599,2500.0
2011-11-07 09:45:00,178.43,178.78,178.33,178.35,1800.0,142.6709,142.9508,142.591,142.607,1800.0
2011-11-07 09:50:00,178.23,178.5,178.23,178.5,4500.0,142.511,142.7269,142.511,142.7269,4500.0
2011-11-07 09:55:00,178.49,178.49,178.07,178.16,2600.0,142.7189,142.7189,142.3831,142.455,2600.0
2011-11-07 10:00:00,178.33,178.33,177.54,177.7,2500.0,142.591,142.591,141.9593,142.0872,2500.0
2011-11-07 10:05:00,177.79,178.12,177.73,177.93,1800.0,142.1592,142.4231,142.1112,142.2711,1800.0
2011-11-07 10:10:00,178.0,178.26,177.69,177.94,2700.0,142.3271,142.535,142.0792,142.2791,2700.0
2011-11-07 10:15:00,178.0,178.0,177.64,177.64,1700.0,142.3271,142.3271,142.0393,142.0393,1700.0
2011-11-07 10:20:00,177.63,177.85,177.63,177.7,2600.0,142.0313,142.2072,142.0313,142.0872,2600.0
2011-11-07 10:25:00,177.93,177.93,177.5,177.61,1000.0,142.2711,142.2711,141.9273,142.0153,1000.0
2011-11-07 10:30:00,177.39,177.49,176.84,176.84,1800.0,141.8394,141.9193,141.3996,141.3996,1800.0
2011-11-07 10:35:00,176.73,176.9,176.62,176.77,2100.0,141.3116,141.4476,141.2237,141.3436,2100.0
2011-11-07 10:40:00,176.77,176.77,176.51,176.54,1400.0,141.3436,141.3436,141.1357,141.1597,1400.0
2011-11-07 10:45:00,176.59,176.72,176.26,176.35,3200.0,141.1997,141.3036,140.9358,141.0078,3200.0
2011-11-07 10:50:00,176.55,176.55,176.15,176.15,1500.0,141.1677,141.1677,140.8479,140.8479,1500.0
2011-11-07 10:55:00,176.0,176.45,175.89,176.45,4100.0,140.7279,141.0877,140.64,141.0877,4100.0
2011-11-07 11:00:00,176.35,176.99,176.35,176.97,1700.0,141.0078,141.5195,141.0078,141.5035,1700.0
2011-11-07 11:05:00,176.99,177.09,176.69,176.69,2400.0,141.5195,141.5995,141.2796,141.2796,2400.0
2011-11-07 11:10:00,176.61,176.96,176.61,176.95,1000.0,141.2157,141.4955,141.2157,141.4875,1000.0
2011-11-07 11:15:00,176.96,177.13,176.86,176.87,1800.0,141.4955,141.6315,141.4156,141.4236,1800.0
2011-11-07 11:20:00,176.69,176.8,176.26,176.68,3000.0,141.2796,141.3676,140.9358,141.2716,3000.0
2011-11-07 11:25:00,176.71,176.71,176.22,176.34,3500.0,141.2956,141.2956,140.9038,140.9998,3500.0
2011-11-07 11:30:00,176.35,176.45,176.15,176.44,1900.0,141.0078,141.0877,140.8479,141.0797,1900.0
2011-11-07 11:35:00,176.42,176.66,176.31,176.64,2200.0,141.0638,141.2557,140.9758,141.2397,2200.0
2011-11-07 11:40:00,176.57,176.71,176.28,176.28,2800.0,141.1837,141.2956,140.9518,140.9518,2800.0
2011-11-07 11:45:00,176.58,176.58,176.43,176.57,1000.0,141.1917,141.1917,141.0717,141.1837,1000.0
2011-11-07 11:50:00,176.62,176.86,176.28,176.28,1400.0,141.2237,141.4156,140.9518,140.9518,1400.0
2011-11-07 11:55:00,176.29,176.44,176.26,176.44,800.0,140.9598,141.0797,140.9358,141.0797,800.0
2011-11-07 12:00:00,176.44,176.59,176.44,176.59,1100.0,141.0797,141.1997,141.0797,141.1997,1100.0
2011-11-07 12:05:00,176.59,176.65,176.58,176.58,600.0,141.1997,141.2477,141.1917,141.1917,600.0
2011-11-07 12:10:00,176.49,176.57,176.17,176.23,1500.0,141.1197,141.1837,140.8639,140.9118,1500.0
2011-11-07 12:15:00,176.11,176.11,175.35,175.43,2600.0,140.8159,140.8159,140.2082,140.2722,2600.0
2011-11-07 12:20:00,175.44,175.44,175.31,175.4,1100.0,140.2802,140.2802,140.1762,140.2482,1100.0
2011-11-07 12:25:00,175.33,175.48,175.14,175.31,1300.0,140.1922,140.3121,140.0403,140.1762,1300.0
2011-11-07 12:30:00,175.26,175.27,175.03,175.27,1400.0,140.1362,140.1442,139.9523,140.1442,1400.0
2011-11-07 12:35:00,175.3,175.99,175.24,175.99,5600.0,140.1682,140.7199,140.1202,140.7199,5600.0
2011-11-07 12:40:00,176.02,176.04,175.82,175.89,2300.0,140.7439,140.7599,140.584,140.64,2300.0
2011-11-07 12:45:00,175.82,175.9,175.78,175.83,800.0,140.584,140.648,140.552,140.592,800.0
2011-11-07 12:50:00,175.83,175.94,175.83,175.84,1700.0,140.592,140.6799,140.592,140.6,1700.0
2011-11-07 12:55:00,175.86,175.97,175.8,175.97,1300.0,140.616,140.7039,140.568,140.7039,1300.0
2011-11-07 13:00:00,175.89,175.9,175.71,175.87,3200.0,140.64,140.648,140.496,140.624,3200.0
2011-11-07 13:05:00,175.84,175.97,175.82,175.97,900.0,140.6,140.7039,140.584,140.7039,900.0
2011-11-07 13:10:00,175.87,176.13,175.87,176.13,1800.0,140.624,140.8319,140.624,140.8319,1800.0
2011-11-07 13:15:00,176.05,176.29,176.05,176.29,1200.0,140.7679,140.9598,140.7679,140.9598,1200.0
2011-11-07 13:20:00,176.29,176.29,176.26,176.26,400.0,140.9598,140.9598,140.9358,140.9358,400.0
2011-11-07 13:25:00,176.13,176.5,176.13,176.5,2600.0,140.8319,141.1277,140.8319,141.1277,2600.0
2011-11-07 13:30:00,176.66,176.66,176.39,176.55,1900.0,141.2557,141.2557,141.0398,141.1677,1900.0
2011-11-07 13:35:00,176.51,176.54,176.42,176.42,1400.0,141.1357,141.1597,141.0638,141.0638,1400.0
2011-11-07 13:40:00,176.37,176.7,176.37,176.7,1300.0,141.0238,141.2876,141.0238,141.2876,1300.0
2011-11-07 13:45:00,176.64,176.69,176.49,176.49,2400.0,141.2397,141.2796,141.1197,141.1197,2400.0
2011-11-07 13:50:00,176.63,176.63,176.3,176.54,3700.0,141.2317,141.2317,140.9678,141.1597,3700.0
2011-11-07 13:55:00,176.47,177.25,176.47,176.85,6600.0,141.1037,141.7274,141.1037,141.4076,6600.0
2011-11-07 14:00:00,177.05,177.54,176.71,177.54,4500.0,141.5675,141.9593,141.2956,141.9593,4500.0
2011-11-07 14:05:00,177.55,177.66,177.12,177.31,3300.0,141.9673,142.0552,141.6235,141.7754,3300.0
2011-11-07 14:10:00,177.43,177.81,177.27,177.27,3400.0,141.8713,142.1752,141.7434,141.7434,3400.0
2011-11-07 14:15:00,177.24,177.5,177.19,177.46,3000.0,141.7194,141.9273,141.6794,141.8953,3000.0
2011-11-07 14:20:00,177.44,177.83,177.32,177.77,4300.0,141.8793,142.1912,141.7834,142.1432,4300.0
2011-11-07 14:25:00,177.9,177.91,177.68,177.87,1800.0,142.2471,142.2551,142.0712,142.2232,1800.0
2011-11-07 14:30:00,177.81,177.93,177.5,177.67,2900.0,142.1752,142.2711,141.9273,142.0632,2900.0
2011-11-07 14:35:00,177.68,177.79,177.6,177.79,2200.0,142.0712,142.1592,142.0073,142.1592,2200.0
2011-11-07 14:40:00,177.92,177.92,177.48,177.61,2200.0,142.2631,142.2631,141.9113,142.0153,2200.0
2011-11-07 14:45:00,177.66,177.77,177.6,177.69,3100.0,142.0552,142.1432,142.0073,142.0792,3100.0
2011-11-07 14:50:00,177.69,178.19,177.69,178.06,3700.0,142.0792,142.479,142.0792,142.3751,3700.0
2011-11-07 14:55:00,178.12,178.38,178.03,178.37,2400.0,142.4231,142.6309,142.3511,142.623,2400.0
2011-11-07 15:00:00,178.36,178.37,178.0,178.24,3700.0,142.615,142.623,142.3271,142.519,3700.0
2011-11-07 15:05:00,178.15,178.32,178.13,178.22,3800.0,142.447,142.583,142.4311,142.503,3800.0
2011-11-07 15:10:00,178.46,178.55,178.28,178.4,5300.0,142.6949,142.7669,142.551,142.6469,5300.0
2011-11-07 15:15:00,178.44,178.52,177.94,178.02,4600.0,142.6789,142.7429,142.2791,142.3431,4600.0
2011-11-07 15:20:00,178.02,178.28,177.92,178.28,1900.0,142.3431,142.551,142.2631,142.551,1900.0
2011-11-07 15:25:00,178.29,178.38,177.77,177.77,3200.0,142.559,142.6309,142.1432,142.1432,3200.0
2011-11-07 15:30:00,177.7,178.07,177.69,177.8,7100.0,142.0872,142.3831,142.0792,142.1672,7100.0
2011-11-07 15:35:00,177.93,178.38,177.73,178.27,3100.0,142.2711,142.6309,142.1112,142.543,3100.0
2011-11-07 15:40:00,178.28,178.4,177.83,178.09,5300.0,142.551,142.6469,142.1912,142.3991,5300.0
2011-11-07 15:45:00,178.2,178.41,178.05,178.35,5700.0,142.487,142.6549,142.3671,142.607,5700.0
2011-11-07 15:50:00,178.28,178.78,178.1,178.59,11800.0,142.551,142.9508,142.4071,142.7989,11800.0
2011-11-07 15:55:00,178.62,178.7,178.37,178.57,9400.0,142.8229,142.8868,142.623,142.7829,9400.0
2011-11-08 09:30:00,178.85,178.85,177.06,177.06,9800.0,143.0068,143.0068,141.5755,141.5755,9800.0
2011-11-08 09:35:00,177.21,178.04,177.05,178.04,16700.0,141.6954,142.3591,141.5675,142.3591,16700.0
2011-11-08 09:40:00,178.21,179.0,178.14,178.94,5400.0,142.495,143.1267,142.439,143.0787,5400.0
2011-11-08 09:45:00,178.99,179.1,178.66,178.67,7400.0,143.1187,143.2067,142.8548,142.8628,7400.0
2011-11-08 09:50:00,178.91,179.01,178.69,179.0,2400.0,143.0547,143.1347,142.8788,143.1267,2400.0
2011-11-08 09:55:00,179.28,179.61,179.18,179.54,2100.0,143.3506,143.6144,143.2706,143.5585,2100.0
2011-11-08 10:00:00,179.54,179.54,179.32,179.32,1700.0,143.5585,143.5585,143.3826,143.3826,1700.0
2011-11-08 10:05:00,179.37,179.43,179.18,179.23,2800.0,143.4225,143.4705,143.2706,143.3106,2800.0
2011-11-08 10:10:00,179.17,179.17,178.33,178.61,3000.0,143.2626,143.2626,142.591,142.8149,3000.0
2011-11-08 10:15:00,178.36,179.0,178.16,178.97,3300.0,142.615,143.1267,142.455,143.1027,3300.0
2011-11-08 10:20:00,179.02,179.02,178.44,178.44,1300.0,143.1427,143.1427,142.6789,142.6789,1300.0
2011-11-08 10:25:00,178.54,178.54,177.48,177.61,1100.0,142.7589,142.7589,141.9113,142.0153,1100.0
2011-11-08 10:30:00,177.55,178.11,177.53,177.83,2100.0,141.9673,142.4151,141.9513,142.1912,2100.0
2011-11-08 10:35:00,177.77,178.39,177.77,178.39,2500.0,142.1432,142.6389,142.1432,142.6389,2500.0
2011-11-08 10:40:00,178.33,178.6,178.2,178.47,4500.0,142.591,142.8069,142.487,142.7029,4500.0
2011-11-08 10:45:00,178.41,178.86,178.36,178.79,1900.0,142.6549,143.0148,142.615,142.9588,1900.0
2011-11-08 10:50:00,178.8,178.8,178.39,178.68,2700.0,142.9668,142.9668,142.6389,142.8708,2700.0
2011-11-08 10:55:00,178.61,178.68,178.31,178.48,2000.0,142.8149,142.8708,142.575,142.7109,2000.0
2011-11-08 11:00:00,178.21,178.68,178.2,178.43,4200.0,142.495,142.8708,142.487,142.6709,4200.0
2011-11-08 11:05:00,178.45,178.48,177.85,177.85,1400.0,142.6869,142.7109,142.2072,142.2072,1400.0
2011-11-08 11:10:00,177.88,177.88,177.48,177.65,3300.0,142.2312,142.2312,141.9113,142.0472,3300.0
2011-11-08 11:15:00,177.72,177.72,177.3,177.64,1900.0,142.1032,142.1032,141.7674,142.0393,1900.0
2011-11-08 11:20:00,177.6,177.6,177.27,177.37,1200.0,142.0073,142.0073,141.7434,141.8234,1200.0
2011-11-08 11:25:00,177.46,177.68,177.35,177.68,2400.0,141.8953,142.0712,141.8074,142.0712,2400.0
2011-11-08 11:30:00,177.69,178.0,177.69,177.77,1800.0,142.0792,142.3271,142.0792,142.1432,1800.0
2011-11-08 11:35:00,177.66,177.75,177.35,177.39,1400.0,142.0552,142.1272,141.8074,141.8394,1400.0
2011-11-08 11:40:00,177.39,177.88,177.39,177.88,2400.0,141.8394,142.2312,141.8394,142.2312,2400.0
2011-11-08 11:45:00,177.9,178.12,177.81,178.08,1900.0,142.2471,142.4231,142.1752,142.3911,1900.0
2011-11-08 11:50:00,178.17,178.31,178.04,178.31,1200.0,142.463,142.575,142.3591,142.575,1200.0
2011-11-08 11:55:00,178.08,178.13,177.88,178.13,1800.0,142.3911,142.4311,142.2312,142.4311,1800.0
2011-11-08 12:00:00,177.97,178.36,177.86,178.36,3700.0,142.3031,142.615,142.2152,142.615,3700.0
2011-11-08 12:05:00,178.4,178.6,178.31,178.6,2600.0,142.6469,142.8069,142.575,142.8069,2600.0
2011-11-08 12:10:00,178.62,178.62,178.51,178.54,1100.0,142.8229,142.8229,142.7349,142.7589,1100.0
2011-11-08 12:15:00,178.6,178.63,178.35,178.59,4600.0,142.8069,142.8308,142.607,142.7989,4600.0
2011-11-08 12:20:00,178.68,178.76,178.35,178.35,4400.0,142.8708,142.9348,142.607,142.607,4400.0
2011-11-08 12:25:00,178.43,178.48,178.32,178.32,900.0,142.6709,142.7109,142.583,142.583,900.0
2011-11-08 12:30:00,178.37,178.9,178.37,178.9,2300.0,142.623,143.0467,142.623,143.0467,2300.0
2011-11-08 12:35:00,178.85,179.0,178.85,178.9,1300.0,143.0068,143.1267,143.0068,143.0467,1300.0
2011-11-08 12:40:00,178.94,179.01,178.89,178.89,600.0,143.0787,143.1347,143.0387,143.0387,600.0
2011-11-08 12:45:00,178.92,178.95,178.48,178.48,1300.0,143.0627,143.0867,142.7109,142.7109,1300.0
2011-11-08 12:50:00,178.43,178.82,178.36,178.62,2500.0,142.6709,142.9828,142.615,142.8229,2500.0
2011-11-08 12:55:00,178.61,178.92,178.59,178.92,2800.0,142.8149,143.0627,142.7989,143.0627,2800.0
2011-11-08 13:00:00,178.9,179.17,178.79,179.12,2500.0,143.0467,143.2626,142.9588,143.2226,2500.0
2011-11-08 13:05:00,179.2,179.21,178.85,178.85,4600.0,143.2866,143.2946,143.0068,143.0068,4600.0
2011-11-08 13:10:00,178.8,178.88,178.67,178.71,3500.0,142.9668,143.0307,142.8628,142.8948,3500.0
2011-11-08 13:15:00,178.68,179.05,178.68,179.05,2300.0,142.8708,143.1667,142.8708,143.1667,2300.0
2011-11-08 13:20:00,178.95,179.33,178.78,179.33,4900.0,143.0867,143.3906,142.9508,143.3906,4900.0
2011-11-08 13:25:00,179.37,179.66,179.37,179.6,2300.0,143.4225,143.6544,143.4225,143.6064,2300.0
2011-11-08 13:30:00,179.62,179.74,179.46,179.53,4600.0,143.6224,143.7184,143.4945,143.5505,4600.0
2011-11-08 13:35:00,179.58,179.88,179.46,179.88,2400.0,143.5905,143.8303,143.4945,143.8303,2400.0
2011-11-08 13:40:00,179.86,180.0,179.75,179.88,7500.0,143.8143,143.9263,143.7264,143.8303,7500.0
2011-11-08 13:45:00,179.87,180.66,179.65,180.66,18200.0,143.8223,144.454,143.6464,144.454,18200.0
2011-11-08 13:50:00,180.62,180.62,180.34,180.61,2900.0,144.422,144.422,144.1981,144.414,2900.0
2011-11-08 13:55:00,180.63,180.84,180.56,180.61,2600.0,144.43,144.5979,144.3741,144.414,2600.0
2011-11-08 14:00:00,180.61,180.79,180.45,180.78,2100.0,144.414,144.558,144.2861,144.55,2100.0
2011-11-08 14:05:00,180.72,180.84,180.14,180.37,2700.0,144.502,144.5979,144.0382,144.2221,2700.0
2011-11-08 14:10:00,180.44,180.46,180.27,180.44,2200.0,144.2781,144.2941,144.1422,144.2781,2200.0
2011-11-08 14:15:00,180.44,180.55,180.21,180.21,900.0,144.2781,144.3661,144.0942,144.0942,900.0
2011-11-08 14:20:00,180.16,180.69,180.03,180.69,2600.0,144.0542,144.478,143.9503,144.478,2600.0
2011-11-08 14:25:00,180.71,181.15,180.46,180.98,5200.0,144.494,144.8458,144.2941,144.7099,5200.0
2011-11-08 14:30:00,181.07,181.31,180.98,181.01,3500.0,144.7818,144.9737,144.7099,144.7339,3500.0
2011-11-08 14:35:00,180.99,181.19,180.85,181.01,2000.0,144.7179,144.8778,144.6059,144.7339,2000.0
2011-11-08 14:40:00,181.01,181.19,180.8,180.89,3100.0,144.7339,144.8778,144.566,144.6379,3100.0
2011-11-08 14:45:00,180.86,181.2,180.86,180.95,2600.0,144.6139,144.8858,144.6139,144.6859,2600.0
2011-11-08 14:50:00,180.94,181.2,180.93,181.0,2200.0,144.6779,144.8858,144.6699,144.7259,2200.0
2011-11-08 14:55:00,180.99,181.2,180.81,181.14,5600.0,144.7179,144.8858,144.574,144.8378,5600.0
2011-11-08 15:00:00,181.13,181.13,180.6,180.82,5200.0,144.8298,144.8298,144.406,144.5819,5200.0
2011-11-08 15:05:00,180.58,181.16,180.56,180.97,6800.0,144.39,144.8538,144.3741,144.7019,6800.0
2011-11-08 15:10:00,180.97,181.16,180.92,181.09,6800.0,144.7019,144.8538,144.6619,144.7978,6800.0
2011-11-08 15:15:00,181.05,181.44,181.05,181.31,6700.0,144.7659,145.0777,144.7659,144.9737,6700.0
2011-11-08 15:20:00,181.31,181.31,181.02,181.26,3300.0,144.9737,144.9737,144.7419,144.9338,3300.0
2011-11-08 15:25:00,181.33,181.5,180.99,181.1,5700.0,144.9897,145.1257,144.7179,144.8058,5700.0
2011-11-08 15:30:00,181.19,181.63,181.14,181.52,8200.0,144.8778,145.2296,144.8378,145.1417,8200.0
2011-11-08 15:35:00,181.52,181.65,181.32,181.51,14600.0,145.1417,145.2456,144.9817,145.1337,14600.0
2011-11-08 15:40:00,181.54,181.62,180.96,181.1,8100.0,145.1577,145.2216,144.6939,144.8058,8100.0
2011-11-08 15:45:00,181.14,181.56,181.03,181.56,9600.0,144.8378,145.1736,144.7499,145.1736,9600.0
2011-11-08 15:50:00,181.57,181.72,181.36,181.72,15600.0,145.1816,145.3016,145.0137,145.3016,15600.0
2011-11-08 15:55:00,181.71,181.71,181.28,181.32,19800.0,145.2936,145.2936,144.9498,144.9817,19800.0
2011-11-09 09:30:00,177.1,177.1,176.0,176.97,13900.0,142.1487,142.1487,141.2658,142.0444,13900.0
2011-11-09 09:35:00,176.99,178.16,176.75,177.6,7800.0,142.0605,142.9995,141.8678,142.5501,7800.0
2011-11-09 09:40:00,177.45,177.45,177.02,177.06,2600.0,142.4297,142.4297,142.0845,142.1166,2600.0
2011-11-09 09:45:00,177.2,177.2,176.14,176.52,6900.0,142.229,142.229,141.3782,141.6832,6900.0
2011-11-09 09:50:00,176.4,176.58,176.0,176.0,4800.0,141.5869,141.7314,141.2658,141.2658,4800.0
2011-11-09 09:55:00,176.0,176.31,176.0,176.25,3000.0,141.2658,141.5147,141.2658,141.4665,3000.0
2011-11-09 10:00:00,176.25,176.44,176.0,176.44,6900.0,141.4665,141.619,141.2658,141.619,6900.0
2011-11-09 10:05:00,176.33,176.45,176.11,176.27,4600.0,141.5307,141.627,141.3541,141.4825,4600.0
2011-11-09 10:10:00,176.27,177.34,176.27,177.34,9200.0,141.4825,142.3414,141.4825,142.3414,9200.0
2011-11-09 10:15:00,177.33,177.44,177.12,177.18,3400.0,142.3334,142.4216,142.1648,142.213,3400.0
2011-11-09 10:20:00,177.14,177.25,176.78,177.25,5700.0,142.1808,142.2691,141.8919,142.2691,5700.0
2011-11-09 10:25:00,176.88,176.88,176.23,176.23,3400.0,141.9722,141.9722,141.4504,141.4504,3400.0
2011-11-09 10:30:00,176.26,176.67,176.17,176.67,4300.0,141.4745,141.8036,141.4023,141.8036,4300.0
2011-11-09 10:35:00,176.5,176.57,175.6,175.84,5800.0,141.6672,141.7233,140.9448,141.1374,5800.0
2011-11-09 10:40:00,175.84,176.38,175.84,175.91,4000.0,141.1374,141.5708,141.1374,141.1936,4000.0
2011-11-09 10:45:00,176.06,177.41,176.02,177.14,8000.0,141.314,142.3976,141.2819,142.1808,8000.0
2011-11-09 10:50:00,177.02,177.23,176.56,176.56,4600.0,142.0845,142.2531,141.7153,141.7153,4600.0
2011-11-09 10:55:00,176.69,176.82,176.45,176.49,3100.0,141.8197,141.924,141.627,141.6591,3100.0
2011-11-09 11:00:00,176.47,176.71,176.26,176.53,7900.0,141.6431,141.8357,141.4745,141.6912,7900.0
2011-11-09 11:05:00,176.65,176.99,176.65,176.96,2700.0,141.7876,142.0605,141.7876,142.0364,2700.0
2011-11-09 11:10:00,176.87,177.08,176.79,176.83,1600.0,141.9641,142.1327,141.8999,141.932,1600.0
2011-11-09 11:15:00,176.96,177.56,176.96,177.56,6300.0,142.0364,142.518,142.0364,142.518,6300.0
2011-11-09 11:20:00,177.51,177.53,177.24,177.32,2100.0,142.4778,142.4939,142.2611,142.3253,2100.0
2011-11-09 11:25:00,177.32,177.32,176.8,177.0,3500.0,142.3253,142.3253,141.9079,142.0685,3500.0
2011-11-09 11:30:00,177.05,177.19,176.78,177.19,3100.0,142.1086,142.221,141.8919,142.221,3100.0
2011-11-09 11:35:00,177.2,177.58,177.19,177.49,2700.0,142.229,142.534,142.221,142.4618,2700.0
2011-11-09 11:40:00,177.46,177.49,176.91,177.03,2400.0,142.4377,142.4618,141.9962,142.0926,2400.0
2011-11-09 11:45:00,177.06,177.5,176.91,177.42,4200.0,142.1166,142.4698,141.9962,142.4056,4200.0
2011-11-09 11:50:00,177.34,177.5,177.34,177.5,700.0,142.3414,142.4698,142.3414,142.4698,700.0
2011-11-09 11:55:00,177.58,177.69,176.96,176.96,3900.0,142.534,142.6223,142.0364,142.0364,3900.0
2011-11-09 12:00:00,177.02,177.15,176.83,176.85,2300.0,142.0845,142.1889,141.932,141.9481,2300.0
2011-11-09 12:05:00,176.79,176.86,176.66,176.7,6600.0,141.8999,141.9561,141.7956,141.8277,6600.0
2011-11-09 12:10:00,176.58,176.82,176.55,176.63,4700.0,141.7314,141.924,141.7073,141.7715,4700.0
2011-11-09 12:15:00,176.72,176.72,176.46,176.67,5600.0,141.8437,141.8437,141.635,141.8036,5600.0
2011-11-09 12:20:00,176.6,176.71,176.3,176.33,8100.0,141.7474,141.8357,141.5066,141.5307,8100.0
2011-11-09 12:25:00,176.24,176.34,176.07,176.12,5200.0,141.4585,141.5387,141.322,141.3621,5200.0
2011-11-09 12:30:00,176.12,176.35,176.12,176.21,4500.0,141.3621,141.5468,141.3621,141.4344,4500.0
2011-11-09 12:35:00,176.28,176.45,176.17,176.17,7000.0,141.4906,141.627,141.4023,141.4023,7000.0
2011-11-09 12:40:00,176.19,176.46,176.09,176.18,8800.0,141.4183,141.635,141.3381,141.4103,8800.0
2011-11-09 12:45:00,176.24,176.46,176.2,176.46,3000.0,141.4585,141.635,141.4264,141.635,3000.0
2011-11-09 12:50:00,176.33,176.46,176.26,176.32,3200.0,141.5307,141.635,141.4745,141.5227,3200.0
2011-11-09 12:55:00,176.36,176.56,176.31,176.56,3600.0,141.5548,141.7153,141.5147,141.7153,3600.0
2011-11-09 13:00:00,176.45,176.72,176.43,176.58,6000.0,141.627,141.8437,141.611,141.7314,6000.0
2011-11-09 13:05:00,176.65,176.91,176.53,176.65,5000.0,141.7876,141.9962,141.6912,141.7876,5000.0
2011-11-09 13:10:00,176.61,176.65,176.36,176.47,4200.0,141.7554,141.7876,141.5548,141.6431,4200.0
2011-11-09 13:15:00,176.34,176.43,175.66,175.71,9400.0,141.5387,141.611,140.9929,141.0331,9400.0
2011-11-09 13:20:00,175.72,175.94,175.71,175.84,3400.0,141.0411,141.2177,141.0331,141.1374,3400.0
2011-11-09 13:25:00,175.84,176.1,175.84,176.02,6300.0,141.1374,141.3461,141.1374,141.2819,6300.0
2011-11-09 13:30:00,176.02,176.13,175.89,175.98,6600.0,141.2819,141.3702,141.1775,141.2498,6600.0
2011-11-09 13:35:00,175.92,175.98,175.84,175.85,5600.0,141.2016,141.2498,141.1374,141.1454,5600.0
2011-11-09 13:40:00,175.85,175.87,175.44,175.76,7200.0,141.1454,141.1615,140.8163,141.0732,7200.0
2011-11-09 13:45:00,175.78,175.78,175.27,175.27,5000.0,141.0892,141.0892,140.6799,140.6799,5000.0
2011-11-09 13:50:00,175.27,175.27,174.73,174.73,15500.0,140.6799,140.6799,140.2465,140.2465,15500.0
2011-11-09 13:55:00,174.8,174.8,174.07,174.34,12100.0,140.3027,140.3027,139.7167,139.9334,12100.0
2011-11-09 14:00:00,174.4,174.4,173.64,173.72,13400.0,139.9816,139.9816,139.3716,139.4358,13400.0
2011-11-09 14:05:00,173.71,173.83,173.19,173.4,7100.0,139.4278,139.5241,139.0104,139.1789,7100.0
2011-11-09 14:10:00,173.43,173.91,173.19,173.91,13300.0,139.203,139.5883,139.0104,139.5883,13300.0
2011-11-09 14:15:00,173.96,173.98,173.58,173.7,5600.0,139.6284,139.6445,139.3234,139.4197,5600.0
2011-11-09 14:20:00,173.7,173.98,173.03,173.13,8800.0,139.4197,139.6445,138.882,138.9622,8800.0
2011-11-09 14:25:00,173.04,173.43,172.63,173.24,17500.0,138.89,139.203,138.5609,139.0505,17500.0
2011-11-09 14:30:00,173.25,173.55,172.95,173.48,11600.0,139.0586,139.2993,138.8178,139.2432,11600.0
2011-11-09 14:35:00,173.45,173.62,173.39,173.39,8200.0,139.2191,139.3555,139.1709,139.1709,8200.0
2011-11-09 14:40:00,173.39,173.71,172.9,173.71,13300.0,139.1709,139.4278,138.7776,139.4278,13300.0
2011-11-09 14:45:00,173.66,173.84,173.52,173.52,7700.0,139.3876,139.5321,139.2753,139.2753,7700.0
2011-11-09 14:50:00,173.47,173.76,173.22,173.67,12300.0,139.2351,139.4679,139.0345,139.3957,12300.0
2011-11-09 14:55:00,173.67,173.67,173.15,173.24,11600.0,139.3957,139.3957,138.9783,139.0505,11600.0
2011-11-09 15:00:00,173.13,173.4,173.02,173.27,12500.0,138.9622,139.1789,138.8739,139.0746,12500.0
2011-11-09 15:05:00,173.27,173.9,173.26,173.66,18000.0,139.0746,139.5803,139.0666,139.3876,18000.0
2011-11-09 15:10:00,173.78,174.0,173.53,173.59,12000.0,139.484,139.6605,139.2833,139.3315,12000.0
2011-11-09 15:15:00,173.62,174.0,173.51,173.88,12500.0,139.3555,139.6605,139.2672,139.5642,12500.0
2011-11-09 15:20:00,173.87,174.27,173.86,174.15,19300.0,139.5562,139.8773,139.5482,139.7809,19300.0
2011-11-09 15:25:00,174.05,174.24,173.88,174.01,18000.0,139.7007,139.8532,139.5642,139.6686,18000.0
2011-11-09 15:30:00,173.99,174.01,173.36,173.46,20300.0,139.6525,139.6686,139.1468,139.2271,20300.0
2011-11-09 15:35:00,173.49,173.59,172.88,172.95,19000.0,139.2512,139.3315,138.7616,138.8178,19000.0
2011-11-09 15:40:00,172.94,173.27,172.66,172.69,21700.0,138.8097,139.0746,138.585,138.6091,21700.0
2011-11-09 15:45:00,172.63,173.13,172.37,172.67,32900.0,138.5609,138.9622,138.3522,138.593,32900.0
2011-11-09 15:50:00,172.56,173.13,172.43,172.65,33800.0,138.5047,138.9622,138.4004,138.577,33800.0
2011-11-09 15:55:00,172.69,173.33,172.5,172.74,40200.0,138.6091,139.1228,138.4566,138.6492,40200.0
2011-11-10 09:30:00,175.0,175.0,174.16,174.16,4300.0,140.4632,140.4632,139.789,139.789,4300.0
2011-11-10 09:35:00,174.41,174.75,174.41,174.75,4900.0,139.9896,140.2625,139.9896,140.2625,4900.0
2011-11-10 09:40:00,174.68,174.98,174.61,174.83,2600.0,140.2063,140.4471,140.1502,140.3267,2600.0
2011-11-10 09:45:00,175.22,175.44,174.72,174.87,3600.0,140.6398,140.8163,140.2384,140.3588,3600.0
2011-11-10 09:50:00,174.96,175.21,174.87,174.92,3000.0,140.4311,140.6317,140.3588,140.399,3000.0
2011-11-10 09:55:00,175.07,175.12,174.47,174.47,3300.0,140.5194,140.5595,140.0378,140.0378,3300.0
2011-11-10 10:00:00,174.57,175.19,174.49,175.19,4000.0,140.118,140.6157,140.0538,140.6157,4000.0
2011-11-10 10:05:00,175.24,175.82,175.24,175.4,4400.0,140.6558,141.1214,140.6558,140.7842,4400.0
2011-11-10 10:10:00,175.45,175.5,174.94,175.08,3400.0,140.8244,140.8645,140.415,140.5274,3400.0
2011-11-10 10:15:00,175.03,175.23,174.71,174.84,4900.0,140.4873,140.6478,140.2304,140.3348,4900.0
2011-11-10 10:20:00,174.86,175.25,174.7,174.89,3600.0,140.3508,140.6638,140.2224,140.3749,3600.0
2011-11-10 10:25:00,174.88,175.37,174.8,174.89,3300.0,140.3669,140.7602,140.3027,140.3749,3300.0
2011-11-10 10:30:00,174.72,174.77,174.35,174.76,11900.0,140.2384,140.2786,139.9415,140.2705,11900.0
2011-11-10 10:35:00,174.76,175.07,174.76,175.03,4100.0,140.2705,140.5194,140.2705,140.4873,4100.0
2011-11-10 10:40:00,175.06,175.44,174.94,175.26,7100.0,140.5113,140.8163,140.415,140.6719,7100.0
2011-11-10 10:45:00,175.24,175.24,174.97,174.97,3900.0,140.6558,140.6558,140.4391,140.4391,3900.0
2011-11-10 10:50:00,174.93,175.42,174.93,175.35,3800.0,140.407,140.8003,140.407,140.7441,3800.0
2011-11-10 10:55:00,175.43,175.69,175.42,175.52,3500.0,140.8083,141.017,140.8003,140.8806,3500.0
2011-11-10 11:00:00,175.47,176.0,175.47,175.97,4100.0,140.8404,141.2658,140.8404,141.2418,4100.0
2011-11-10 11:05:00,175.91,176.23,175.75,175.8,7600.0,141.1936,141.4504,141.0652,141.1053,7600.0
2011-11-10 11:10:00,175.81,176.03,175.58,175.82,5100.0,141.1133,141.2899,140.9287,141.1214,5100.0
2011-11-10 11:15:00,175.74,176.11,175.73,175.79,7300.0,141.0571,141.3541,141.0491,141.0973,7300.0
2011-11-10 11:20:00,175.78,176.11,175.52,176.11,3300.0,141.0892,141.3541,140.8806,141.3541,3300.0
2011-11-10 11:25:00,176.1,176.22,175.96,175.97,3500.0,141.3461,141.4424,141.2337,141.2418,3500.0
2011-11-10 11:30:00,175.99,176.29,175.69,176.14,3500.0,141.2578,141.4986,141.017,141.3782,3500.0
2011-11-10 11:35:00,176.2,176.22,175.57,175.69,5600.0,141.4264,141.4424,140.9207,141.017,5600.0
2011-11-10 11:40:00,175.68,176.45,175.57,176.44,11500.0,141.009,141.627,140.9207,141.619,11500.0
2011-11-10 11:45:00,176.53,176.74,176.3,176.72,2200.0,141.6912,141.8598,141.5066,141.8437,2200.0
2011-11-10 11:50:00,176.75,176.83,176.22,176.4,4100.0,141.8678,141.932,141.4424,141.5869,4100.0
2011-11-10 11:55:00,176.48,176.48,176.04,176.16,3000.0,141.6511,141.6511,141.2979,141.3943,3000.0
2011-11-10 12:00:00,176.19,176.41,176.0,176.05,3700.0,141.4183,141.5949,141.2658,141.306,3700.0
2011-11-10 12:05:00,176.22,176.38,176.13,176.34,2500.0,141.4424,141.5708,141.3702,141.5387,2500.0
2011-11-10 12:10:00,176.31,176.45,175.78,175.95,5700.0,141.5147,141.627,141.0892,141.2257,5700.0
2011-11-10 12:15:00,176.01,176.29,175.99,176.1,2300.0,141.2739,141.4986,141.2578,141.3461,2300.0
2011-11-10 12:20:00,176.13,176.18,176.02,176.16,2500.0,141.3702,141.4103,141.2819,141.3943,2500.0
2011-11-10 12:25:00,176.0,176.07,175.68,175.73,5100.0,141.2658,141.322,141.009,141.0491,5100.0
2011-11-10 12:30:00,175.79,175.79,175.36,175.36,5000.0,141.0973,141.0973,140.7521,140.7521,5000.0
2011-11-10 12:35:00,175.3,175.37,175.13,175.36,5400.0,140.704,140.7602,140.5675,140.7521,5400.0
2011-11-10 12:40:00,175.32,175.67,175.23,175.33,3500.0,140.72,141.001,140.6478,140.7281,3500.0
2011-11-10 12:45:00,175.36,175.76,175.36,175.69,3600.0,140.7521,141.0732,140.7521,141.017,3600.0
2011-11-10 12:50:00,175.59,175.98,175.52,175.98,2200.0,140.9367,141.2498,140.8806,141.2498,2200.0
2011-11-10 12:55:00,175.98,176.0,175.8,175.91,3300.0,141.2498,141.2658,141.1053,141.1936,3300.0
2011-11-10 13:00:00,175.91,176.11,175.85,175.86,4900.0,141.1936,141.3541,141.1454,141.1535,4900.0
2011-11-10 13:05:00,175.85,176.01,175.66,175.94,6500.0,141.1454,141.2739,140.9929,141.2177,6500.0
2011-11-10 13:10:00,175.96,176.54,175.95,176.45,5400.0,141.2337,141.6993,141.2257,141.627,5400.0
2011-11-10 13:15:00,176.69,176.78,176.4,176.56,1900.0,141.8197,141.8919,141.5869,141.7153,1900.0
2011-11-10 13:20:00,176.44,176.69,176.35,176.38,1000.0,141.619,141.8197,141.5468,141.5708,1000.0
2011-11-10 13:25:00,176.35,176.35,176.0,176.07,2900.0,141.5468,141.5468,141.2658,141.322,2900.0
2011-11-10 13:30:00,175.99,176.27,175.99,176.18,7300.0,141.2578,141.4825,141.2578,141.4103,7300.0
2011-11-10 13:35:00,176.2,176.38,176.15,176.2,2500.0,141.4264,141.5708,141.3862,141.4264,2500.0
2011-11-10 13:40:00,176.32,176.58,176.0,176.02,3100.0,141.5227,141.7314,141.2658,141.2819,3100.0
2011-11-10 13:45:00,176.03,176.09,175.87,175.87,4700.0,141.2899,141.3381,141.1615,141.1615,4700.0
2011-11-10 13:50:00,175.88,176.01,175.81,175.95,1600.0,141.1695,141.2739,141.1133,141.2257,1600.0
2011-11-10 13:55:00,175.96,176.49,175.96,176.33,1000.0,141.2337,141.6591,141.2337,141.5307,1000.0
2011-11-10 14:00:00,176.42,176.42,175.71,175.71,6700.0,141.6029,141.6029,141.0331,141.0331,6700.0
2011-11-10 14:05:00,175.8,175.95,175.38,175.57,3500.0,141.1053,141.2257,140.7682,140.9207,3500.0
2011-11-10 14:10:00,175.69,175.98,175.58,175.98,2700.0,141.017,141.2498,140.9287,141.2498,2700.0
2011-11-10 14:15:00,176.03,176.3,175.86,176.22,3600.0,141.2899,141.5066,141.1535,141.4424,3600.0
2011-11-10 14:20:00,176.16,176.32,175.49,176.32,5000.0,141.3943,141.5227,140.8565,141.5227,5000.0
2011-11-10 14:25:00,176.23,176.23,175.64,175.64,4600.0,141.4504,141.4504,140.9769,140.9769,4600.0
2011-11-10 14:30:00,175.67,175.97,175.46,175.85,3900.0,141.001,141.2418,140.8324,141.1454,3900.0
2011-11-10 14:35:00,175.59,175.76,175.47,175.76,3300.0,140.9367,141.0732,140.8404,141.0732,3300.0
2011-11-10 14:40:00,175.76,176.17,175.75,176.12,4900.0,141.0732,141.4023,141.0652,141.3621,4900.0
2011-11-10 14:45:00,176.1,176.22,175.82,175.82,6700.0,141.3461,141.4424,141.1214,141.1214,6700.0
2011-11-10 14:50:00,175.94,176.08,175.55,175.62,4600.0,141.2177,141.33,140.9046,140.9608,4600.0
2011-11-10 14:55:00,175.73,175.74,175.07,175.2,3100.0,141.0491,141.0571,140.5194,140.6237,3100.0
2011-11-10 15:00:00,175.11,175.56,175.11,175.56,6100.0,140.5515,140.9127,140.5515,140.9127,6100.0
2011-11-10 15:05:00,175.62,175.84,175.07,175.07,6500.0,140.9608,141.1374,140.5194,140.5194,6500.0
2011-11-10 15:10:00,175.21,175.63,175.2,175.63,5300.0,140.6317,140.9689,140.6237,140.9689,5300.0
2011-11-10 15:15:00,175.54,175.81,175.13,175.13,11800.0,140.8966,141.1133,140.5675,140.5675,11800.0
2011-11-10 15:20:00,175.21,175.73,174.94,175.57,10500.0,140.6317,141.0491,140.415,140.9207,10500.0
2011-11-10 15:25:00,175.62,176.33,175.61,176.0,11500.0,140.9608,141.5307,140.9528,141.2658,11500.0
2011-11-10 15:30:00,175.95,176.26,175.58,175.85,19000.0,141.2257,141.4745,140.9287,141.1454,19000.0
2011-11-10 15:35:00,175.86,176.07,175.52,175.82,13700.0,141.1535,141.322,140.8806,141.1214,13700.0
2011-11-10 15:40:00,175.82,176.06,175.59,175.69,13400.0,141.1214,141.314,140.9367,141.017,13400.0
2011-11-10 15:45:00,175.7,176.22,175.7,175.87,15700.0,141.025,141.4424,141.025,141.1615,15700.0
2011-11-10 15:50:00,175.81,176.57,175.8,176.48,24300.0,141.1133,141.7233,141.1053,141.6511,24300.0
2011-11-10 15:55:00,176.5,176.5,175.97,176.22,31300.0,141.6672,141.6672,141.2418,141.4424,31300.0
2011-11-11 09:30:00,178.05,178.05,177.29,177.73,5300.0,142.9113,142.9113,142.3012,142.6544,5300.0
2011-11-11 09:35:00,177.51,178.17,177.31,178.17,2100.0,142.4778,143.0076,142.3173,143.0076,2100.0
2011-11-11 09:40:00,178.19,178.84,178.19,178.5,11400.0,143.0236,143.5453,143.0236,143.2724,11400.0
2011-11-11 09:45:00,178.31,178.31,178.08,178.24,2500.0,143.1199,143.1199,142.9353,143.0638,2500.0
2011-11-11 09:50:00,178.28,178.5,178.28,178.5,5400.0,143.0959,143.2724,143.0959,143.2724,5400.0
2011-11-11 09:55:00,178.5,178.5,178.2,178.33,5800.0,143.2724,143.2724,143.0317,143.136,5800.0
2011-11-11 10:00:00,178.4,178.5,178.2,178.48,4700.0,143.1922,143.2724,143.0317,143.2564,4700.0
2011-11-11 10:05:00,178.46,178.82,178.41,178.44,900.0,143.2403,143.5293,143.2002,143.2243,900.0
2011-11-11 10:10:00,178.54,178.8,178.52,178.54,1900.0,143.3046,143.5132,143.2885,143.3046,1900.0
2011-11-11 10:15:00,178.62,178.99,178.4,178.99,2700.0,143.3688,143.6657,143.1922,143.6657,2700.0
2011-11-11 10:20:00,178.93,179.42,178.76,179.24,5900.0,143.6176,144.0109,143.4811,143.8664,5900.0
2011-11-11 10:25:00,179.17,179.24,179.0,179.1,2000.0,143.8102,143.8664,143.6738,143.754,2000.0
2011-11-11 10:30:00,179.29,179.46,179.1,179.28,2700.0,143.9065,144.043,143.754,143.8985,2700.0
2011-11-11 10:35:00,179.27,179.47,179.19,179.4,3300.0,143.8905,144.051,143.8263,143.9948,3300.0
2011-11-11 10:40:00,179.48,179.73,179.39,179.73,4500.0,144.059,144.2597,143.9868,144.2597,4500.0
2011-11-11 10:45:00,179.72,179.78,179.52,179.72,2300.0,144.2517,144.2998,144.0911,144.2517,2300.0
2011-11-11 10:50:00,179.85,180.0,179.68,179.73,2100.0,144.356,144.4764,144.2196,144.2597,2100.0
2011-11-11 10:55:00,179.73,179.86,179.65,179.7,2100.0,144.2597,144.364,144.1955,144.2356,2100.0
2011-11-11 11:00:00,179.69,179.96,179.64,179.96,4100.0,144.2276,144.4443,144.1875,144.4443,4100.0
2011-11-11 11:05:00,180.0,180.0,179.81,179.96,3100.0,144.4764,144.4764,144.3239,144.4443,3100.0
2011-11-11 11:10:00,179.82,179.99,179.69,179.97,4000.0,144.3319,144.4684,144.2276,144.4523,4000.0
2011-11-11 11:15:00,179.92,180.3,179.88,180.04,8200.0,144.4122,144.7172,144.3801,144.5085,8200.0
2011-11-11 11:20:00,180.01,180.06,179.78,179.9,4700.0,144.4844,144.5246,144.2998,144.3962,4700.0
2011-11-11 11:25:00,180.04,180.09,179.83,179.91,2200.0,144.5085,144.5487,144.34,144.4042,2200.0
2011-11-11 11:30:00,179.91,180.0,179.37,179.38,31400.0,144.4042,144.4764,143.9708,143.9788,31400.0
2011-11-11 11:35:00,179.48,179.51,179.39,179.42,2400.0,144.059,144.0831,143.9868,144.0109,2400.0
2011-11-11 11:40:00,179.48,179.49,179.31,179.43,4300.0,144.059,144.0671,143.9226,144.0189,4300.0
2011-11-11 11:45:00,179.44,179.61,179.35,179.5,12600.0,144.0269,144.1634,143.9547,144.0751,12600.0
2011-11-11 11:50:00,179.49,179.49,179.1,179.16,2700.0,144.0671,144.0671,143.754,143.8022,2700.0
2011-11-11 11:55:00,179.02,179.26,179.0,179.23,2600.0,143.6898,143.8825,143.6738,143.8584,2600.0
2011-11-11 12:00:00,179.24,179.46,179.22,179.31,3500.0,143.8664,144.043,143.8504,143.9226,3500.0
2011-11-11 12:05:00,179.33,179.46,179.31,179.37,4400.0,143.9386,144.043,143.9226,143.9708,4400.0
2011-11-11 12:10:00,179.46,179.5,179.33,179.38,1500.0,144.043,144.0751,143.9386,143.9788,1500.0
2011-11-11 12:15:00,179.42,179.47,179.1,179.29,1600.0,144.0109,144.051,143.754,143.9065,1600.0
2011-11-11 12:20:00,179.31,179.39,179.18,179.18,800.0,143.9226,143.9868,143.8182,143.8182,800.0
2011-11-11 12:25:00,179.09,179.18,178.93,179.18,1800.0,143.746,143.8182,143.6176,143.8182,1800.0
2011-11-11 12:30:00,179.25,179.25,179.05,179.14,2100.0,143.8744,143.8744,143.7139,143.7861,2100.0
2011-11-11 12:35:00,179.03,179.05,178.89,178.89,900.0,143.6979,143.7139,143.5855,143.5855,900.0
2011-11-11 12:40:00,178.95,179.01,178.95,178.96,1800.0,143.6336,143.6818,143.6336,143.6417,1800.0
2011-11-11 12:45:00,179.01,179.45,178.95,179.43,1400.0,143.6818,144.035,143.6336,144.0189,1400.0
2011-11-11 12:50:00,179.32,179.33,179.0,179.0,1200.0,143.9306,143.9386,143.6738,143.6738,1200.0
2011-11-11 12:55:00,179.08,179.17,179.08,179.17,800.0,143.738,143.8102,143.738,143.8102,800.0
2011-11-11 13:00:00,179.18,179.39,179.12,179.39,1400.0,143.8182,143.9868,143.7701,143.9868,1400.0
2011-11-11 13:05:00,179.43,179.77,179.37,179.63,1600.0,144.0189,144.2918,143.9708,144.1794,1600.0
2011-11-11 13:10:00,179.71,179.76,179.46,179.46,1300.0,144.2436,144.2838,144.043,144.043,1300.0
2011-11-11 13:15:00,179.53,179.55,179.39,179.43,5400.0,144.0992,144.1152,143.9868,144.0189,5400.0
2011-11-11 13:20:00,179.48,179.57,179.36,179.42,3100.0,144.059,144.1313,143.9627,144.0109,3100.0
2011-11-11 13:25:00,179.38,179.38,178.94,179.17,3400.0,143.9788,143.9788,143.6256,143.8102,3400.0
2011-11-11 13:30:00,179.17,179.37,179.09,179.37,1300.0,143.8102,143.9708,143.746,143.9708,1300.0
2011-11-11 13:35:00,179.36,179.54,179.3,179.44,2100.0,143.9627,144.1072,143.9146,144.0269,2100.0
2011-11-11 13:40:00,179.54,179.54,179.34,179.41,1500.0,144.1072,144.1072,143.9467,144.0029,1500.0
2011-11-11 13:45:00,179.46,179.71,179.45,179.61,1500.0,144.043,144.2436,144.035,144.1634,1500.0
2011-11-11 13:50:00,179.61,179.61,179.19,179.19,2400.0,144.1634,144.1634,143.8263,143.8263,2400.0
2011-11-11 13:55:00,179.14,179.24,179.02,179.17,1800.0,143.7861,143.8664,143.6898,143.8102,1800.0
2011-11-11 14:00:00,179.24,179.56,179.24,179.48,2900.0,143.8664,144.1233,143.8664,144.059,2900.0
2011-11-11 14:05:00,179.31,179.5,179.27,179.5,5000.0,143.9226,144.0751,143.8905,144.0751,5000.0
2011-11-11 14:10:00,179.5,179.65,179.11,179.14,14100.0,144.0751,144.1955,143.7621,143.7861,14100.0
2011-11-11 14:15:00,179.19,179.25,179.05,179.2,5300.0,143.8263,143.8744,143.7139,143.8343,5300.0
2011-11-11 14:20:00,179.24,179.27,179.11,179.15,4500.0,143.8664,143.8905,143.7621,143.7942,4500.0
2011-11-11 14:25:00,179.25,179.36,179.06,179.13,5500.0,143.8744,143.9627,143.7219,143.7781,5500.0
2011-11-11 14:30:00,179.19,179.27,179.06,179.06,4800.0,143.8263,143.8905,143.7219,143.7219,4800.0
2011-11-11 14:35:00,179.06,179.38,179.06,179.1,3800.0,143.7219,143.9788,143.7219,143.754,3800.0
2011-11-11 14:40:00,179.18,179.39,179.08,179.37,3300.0,143.8182,143.9868,143.738,143.9708,3300.0
2011-11-11 14:45:00,179.4,179.42,178.91,178.91,3900.0,143.9948,144.0109,143.6015,143.6015,3900.0
2011-11-11 14:50:00,178.98,178.98,178.85,178.85,4600.0,143.6577,143.6577,143.5534,143.5534,4600.0
2011-11-11 14:55:00,178.85,178.91,178.6,178.88,3100.0,143.5534,143.6015,143.3527,143.5775,3100.0
2011-11-11 15:00:00,178.8,178.98,178.63,178.9,3800.0,143.5132,143.6577,143.3768,143.5935,3800.0
2011-11-11 15:05:00,178.98,178.98,178.6,178.74,3300.0,143.6577,143.6577,143.3527,143.4651,3300.0
2011-11-11 15:10:00,178.63,178.95,178.58,178.89,4700.0,143.3768,143.6336,143.3367,143.5855,4700.0
2011-11-11 15:15:00,178.93,179.39,178.82,179.26,3300.0,143.6176,143.9868,143.5293,143.8825,3300.0
2011-11-11 15:20:00,179.22,179.26,178.9,178.93,6000.0,143.8504,143.8825,143.5935,143.6176,6000.0
2011-11-11 15:25:00,178.89,179.33,178.67,179.33,7600.0,143.5855,143.9386,143.4089,143.9386,7600.0
2011-11-11 15:30:00,179.43,179.43,178.98,179.08,6300.0,144.0189,144.0189,143.6577,143.738,6300.0
2011-11-11 15:35:00,179.04,179.04,178.81,179.01,5500.0,143.7059,143.7059,143.5213,143.6818,5500.0
2011-11-11 15:40:00,178.93,179.04,178.68,178.87,7700.0,143.6176,143.7059,143.4169,143.5694,7700.0
2011-11-11 15:45:00,178.86,179.16,178.75,179.1,14100.0,143.5614,143.8022,143.4731,143.754,14100.0
2011-11-11 15:50:00,179.15,179.43,179.07,179.34,15000.0,143.7942,144.0189,143.73,143.9467,15000.0
2011-11-11 15:55:00,179.32,179.53,179.09,179.42,17500.0,143.9306,144.0992,143.746,144.0109,17500.0
2011-11-14 09:30:00,179.13,179.94,178.9,179.25,10900.0,143.7781,144.4283,143.5935,143.8744,10900.0
2011-11-14 09:35:00,179.19,179.59,179.18,179.42,3000.0,143.8263,144.1473,143.8182,144.0109,3000.0
2011-11-14 09:40:00,179.44,179.51,179.14,179.14,2200.0,144.0269,144.0831,143.7861,143.7861,2200.0
2011-11-14 09:45:00,179.24,179.26,178.99,178.99,2800.0,143.8664,143.8825,143.6657,143.6657,2800.0
2011-11-14 09:50:00,178.93,179.39,178.9,179.25,7700.0,143.6176,143.9868,143.5935,143.8744,7700.0
2011-11-14 09:55:00,179.14,179.27,178.7,178.7,4500.0,143.7861,143.8905,143.433,143.433,4500.0
2011-11-14 10:00:00,178.73,179.41,178.7,179.28,15400.0,143.4571,144.0029,143.433,143.8985,15400.0
2011-11-14 10:05:00,179.2,179.32,179.11,179.32,2000.0,143.8343,143.9306,143.7621,143.9306,2000.0
2011-11-14 10:10:00,179.35,179.35,179.16,179.23,1600.0,143.9547,143.9547,143.8022,143.8584,1600.0
2011-11-14 10:15:00,179.14,179.23,178.83,179.03,4300.0,143.7861,143.8584,143.5373,143.6979,4300.0
2011-11-14 10:20:00,178.96,179.09,178.84,178.84,22100.0,143.6417,143.746,143.5453,143.5453,22100.0
2011-11-14 10:25:00,178.75,179.13,178.71,178.8,10300.0,143.4731,143.7781,143.441,143.5132,10300.0
2011-11-14 10:30:00,178.85,178.85,178.17,178.67,3000.0,143.5534,143.5534,143.0076,143.4089,3000.0
2011-11-14 10:35:00,178.57,178.74,178.22,178.3,800.0,143.3286,143.4651,143.0477,143.1119,800.0
2011-11-14 10:40:00,178.36,178.4,178.1,178.39,2200.0,143.1601,143.1922,142.9514,143.1842,2200.0
2011-11-14 10:45:00,178.22,178.22,177.87,178.02,7500.0,143.0477,143.0477,142.7668,142.8872,7500.0
2011-11-14 10:50:00,178.01,178.4,178.01,178.34,2000.0,142.8792,143.1922,142.8792,143.144,2000.0
2011-11-14 10:55:00,178.31,178.57,178.31,178.34,20500.0,143.1199,143.3286,143.1199,143.144,20500.0
2011-11-14 11:00:00,178.52,178.52,178.35,178.42,5700.0,143.2885,143.2885,143.1521,143.2082,5700.0
2011-11-14 11:05:00,178.4,178.42,178.15,178.3,27900.0,143.1922,143.2082,142.9915,143.1119,27900.0
2011-11-14 11:10:00,178.31,178.31,177.66,177.66,2800.0,143.1199,143.1199,142.5982,142.5982,2800.0
2011-11-14 11:15:00,177.57,177.74,177.21,177.51,6800.0,142.526,142.6624,142.237,142.4778,6800.0
2011-11-14 11:20:00,177.53,178.01,177.47,177.87,1600.0,142.4939,142.8792,142.4457,142.7668,1600.0
2011-11-14 11:25:00,178.07,178.09,177.71,177.71,2500.0,142.9273,142.9434,142.6384,142.6384,2500.0
2011-11-14 11:30:00,177.71,178.17,177.71,178.03,5200.0,142.6384,143.0076,142.6384,142.8952,5200.0
2011-11-14 11:35:00,177.96,178.11,177.83,178.11,1800.0,142.839,142.9594,142.7347,142.9594,1800.0
2011-11-14 11:40:00,178.13,178.13,177.57,177.57,10800.0,142.9755,142.9755,142.526,142.526,10800.0
2011-11-14 11:45:00,177.58,177.79,177.48,177.52,2700.0,142.534,142.7026,142.4537,142.4859,2700.0
2011-11-14 11:50:00,177.71,177.97,177.11,177.38,4800.0,142.6384,142.847,142.1568,142.3735,4800.0
2011-11-14 11:55:00,177.37,177.37,177.16,177.3,4400.0,142.3655,142.3655,142.1969,142.3093,4400.0
2011-11-14 12:00:00,177.34,177.44,177.2,177.2,3400.0,142.3414,142.4216,142.229,142.229,3400.0
2011-11-14 12:05:00,177.04,177.47,176.94,177.47,2500.0,142.1006,142.4457,142.0203,142.4457,2500.0
2011-11-14 12:10:00,177.43,177.46,177.12,177.23,4700.0,142.4136,142.4377,142.1648,142.2531,4700.0
2011-11-14 12:15:00,177.08,177.25,176.79,176.93,2400.0,142.1327,142.2691,141.8999,142.0123,2400.0
2011-11-14 12:20:00,176.84,176.98,176.36,176.51,4900.0,141.9401,142.0524,141.5548,141.6752,4900.0
2011-11-14 12:25:00,176.52,176.75,176.4,176.75,2200.0,141.6832,141.8678,141.5869,141.8678,2200.0
2011-11-14 12:30:00,176.76,177.03,176.71,176.77,3000.0,141.8758,142.0926,141.8357,141.8839,3000.0
2011-11-14 12:35:00,176.69,176.8,176.52,176.79,2300.0,141.8197,141.9079,141.6832,141.8999,2300.0
2011-11-14 12:40:00,176.75,176.83,176.69,176.71,2000.0,141.8678,141.932,141.8197,141.8357,2000.0
2011-11-14 12:45:00,176.72,176.93,176.71,176.8,1900.0,141.8437,142.0123,141.8357,141.9079,1900.0
2011-11-14 12:50:00,176.79,176.96,176.73,176.95,2100.0,141.8999,142.0364,141.8518,142.0283,2100.0
2011-11-14 12:55:00,176.9,177.14,176.75,177.14,3800.0,141.9882,142.1808,141.8678,142.1808,3800.0
2011-11-14 13:00:00,177.13,177.18,176.89,177.18,1500.0,142.1728,142.213,141.9802,142.213,1500.0
2011-11-14 13:05:00,177.13,177.15,176.95,177.15,1600.0,142.1728,142.1889,142.0283,142.1889,1600.0
2011-11-14 13:10:00,177.09,177.32,176.98,177.24,1500.0,142.1407,142.3253,142.0524,142.2611,1500.0
2011-11-14 13:15:00,177.32,177.39,177.28,177.39,700.0,142.3253,142.3815,142.2932,142.3815,700.0
2011-11-14 13:20:00,177.29,177.5,177.24,177.43,1400.0,142.3012,142.4698,142.2611,142.4136,1400.0
2011-11-14 13:25:00,177.51,177.58,177.39,177.54,2000.0,142.4778,142.534,142.3815,142.5019,2000.0
2011-11-14 13:30:00,177.62,177.62,177.39,177.39,2100.0,142.5661,142.5661,142.3815,142.3815,2100.0
2011-11-14 13:35:00,177.39,177.83,177.32,177.78,4200.0,142.3815,142.7347,142.3253,142.6945,4200.0
2011-11-14 13:40:00,177.77,177.9,177.63,177.83,2000.0,142.6865,142.7909,142.5741,142.7347,2000.0
2011-11-14 13:45:00,177.9,177.9,177.74,177.79,7100.0,142.7909,142.7909,142.6624,142.7026,7100.0
2011-11-14 13:50:00,177.77,178.02,177.73,177.88,3500.0,142.6865,142.8872,142.6544,142.7748,3500.0
2011-11-14 13:55:00,177.93,178.04,177.72,177.86,5200.0,142.8149,142.9032,142.6464,142.7588,5200.0
2011-11-14 14:00:00,177.89,178.09,177.77,177.91,2900.0,142.7828,142.9434,142.6865,142.7989,2900.0
2011-11-14 14:05:00,177.94,178.12,177.92,178.0,1600.0,142.823,142.9674,142.8069,142.8711,1600.0
2011-11-14 14:10:00,178.16,178.22,178.05,178.11,2800.0,142.9995,143.0477,142.9113,142.9594,2800.0
2011-11-14 14:15:00,178.14,178.31,178.05,178.1,1800.0,142.9835,143.1199,142.9113,142.9514,1800.0
2011-11-14 14:20:00,178.04,178.15,177.93,178.11,4100.0,142.9032,142.9915,142.8149,142.9594,4100.0
2011-11-14 14:25:00,178.11,178.11,177.61,177.61,1800.0,142.9594,142.9594,142.5581,142.5581,1800.0
2011-11-14 14:30:00,177.69,177.8,177.56,177.56,2900.0,142.6223,142.7106,142.518,142.518,2900.0
2011-11-14 14:35:00,177.56,177.59,177.38,177.51,2000.0,142.518,142.542,142.3735,142.4778,2000.0
2011-11-14 14:40:00,177.51,177.51,177.21,177.21,3200.0,142.4778,142.4778,142.237,142.237,3200.0
2011-11-14 14:45:00,177.33,177.37,176.96,177.07,4400.0,142.3334,142.3655,142.0364,142.1247,4400.0
2011-11-14 14:50:00,177.06,177.28,176.94,177.07,3200.0,142.1166,142.2932,142.0203,142.1247,3200.0
2011-11-14 14:55:00,177.01,177.07,176.62,176.69,3900.0,142.0765,142.1247,141.7635,141.8197,3900.0
2011-11-14 15:00:00,176.74,177.22,176.74,177.15,4000.0,141.8598,142.2451,141.8598,142.1889,4000.0
2011-11-14 15:05:00,177.17,177.27,177.06,177.06,6600.0,142.2049,142.2852,142.1166,142.1166,6600.0
2011-11-14 15:10:00,177.08,177.34,177.05,177.14,9000.0,142.1327,142.3414,142.1086,142.1808,9000.0
2011-11-14 15:15:00,177.17,177.17,176.97,177.02,5600.0,142.2049,142.2049,142.0444,142.0845,5600.0
2011-11-14 15:20:00,176.94,177.27,176.94,177.25,7400.0,142.0203,142.2852,142.0203,142.2691,7400.0
2011-11-14 15:25:00,177.29,177.53,177.23,177.24,6600.0,142.3012,142.4939,142.2531,142.2611,6600.0
2011-11-14 15:30:00,177.27,177.55,177.17,177.39,11300.0,142.2852,142.5099,142.2049,142.3815,11300.0
2011-11-14 15:35:00,177.4,177.43,177.02,177.25,9300.0,142.3895,142.4136,142.0845,142.2691,9300.0
2011-11-14 15:40:00,177.27,177.62,177.27,177.41,9800.0,142.2852,142.5661,142.2852,142.3976,9800.0
2011-11-14 15:45:00,177.55,177.74,177.2,177.25,11800.0,142.5099,142.6624,142.229,142.2691,11800.0
2011-11-14 15:50:00,177.31,177.49,177.21,177.48,13700.0,142.3173,142.4618,142.237,142.4537,13700.0
2011-11-14 15:55:00,177.48,177.54,177.08,177.54,23800.0,142.4537,142.5019,142.1327,142.5019,23800.0
2011-11-15 09:30:00,177.03,177.63,175.91,177.32,5600.0,142.0926,142.5741,141.1936,142.3253,5600.0
2011-11-15 09:35:00,177.06,177.55,176.55,177.48,2800.0,142.1166,142.5099,141.7073,142.4537,2800.0
2011-11-15 09:40:00,177.48,177.59,177.33,177.36,700.0,142.4537,142.542,142.3334,142.3574,700.0
2011-11-15 09:45:00,177.59,177.88,177.38,177.38,4000.0,142.542,142.7748,142.3735,142.3735,4000.0
2011-11-15 09:50:00,177.5,177.88,177.49,177.88,1700.0,142.4698,142.7748,142.4618,142.7748,1700.0
2011-11-15 09:55:00,178.13,178.23,177.5,177.5,2900.0,142.9755,143.0557,142.4698,142.4698,2900.0
2011-11-15 10:00:00,177.37,177.56,177.37,177.38,1200.0,142.3655,142.518,142.3655,142.3735,1200.0
2011-11-15 10:05:00,177.14,177.51,177.14,177.42,800.0,142.1808,142.4778,142.1808,142.4056,800.0
2011-11-15 10:10:00,177.58,177.75,176.84,176.97,5500.0,142.534,142.6705,141.9401,142.0444,5500.0
2011-11-15 10:15:00,176.97,177.08,176.84,176.84,3700.0,142.0444,142.1327,141.9401,141.9401,3700.0
2011-11-15 10:20:00,176.74,176.98,176.67,176.67,2600.0,141.8598,142.0524,141.8036,141.8036,2600.0
2011-11-15 10:25:00,176.66,177.08,176.56,176.99,3700.0,141.7956,142.1327,141.7153,142.0605,3700.0
2011-11-15 10:30:00,176.93,177.42,176.84,177.4,4800.0,142.0123,142.4056,141.9401,142.3895,4800.0
2011-11-15 10:35:00,177.33,177.39,176.94,177.11,4300.0,142.3334,142.3815,142.0203,142.1568,4300.0
2011-11-15 10:40:00,176.92,177.12,176.7,177.05,2700.0,142.0043,142.1648,141.8277,142.1086,2700.0
2011-11-15 10:45:00,177.25,177.28,176.69,176.69,3900.0,142.2691,142.2932,141.8197,141.8197,3900.0
2011-11-15 10:50:00,176.62,176.81,176.6,176.6,1500.0,141.7635,141.916,141.7474,141.7474,1500.0
2011-11-15 10:55:00,176.65,176.75,176.44,176.51,2000.0,141.7876,141.8678,141.619,141.6752,2000.0
2011-11-15 11:00:00,176.27,176.58,176.27,176.55,2300.0,141.4825,141.7314,141.4825,141.7073,2300.0
2011-11-15 11:05:00,176.47,176.56,176.12,176.25,6100.0,141.6431,141.7153,141.3621,141.4665,6100.0
2011-11-15 11:10:00,176.3,176.69,176.19,176.69,5100.0,141.5066,141.8197,141.4183,141.8197,5100.0
2011-11-15 11:15:00,176.6,176.6,175.92,176.0,5500.0,141.7474,141.7474,141.2016,141.2658,5500.0
2011-11-15 11:20:00,175.9,176.03,175.69,175.72,1300.0,141.1856,141.2899,141.017,141.0411,1300.0
2011-11-15 11:25:00,175.85,176.36,175.85,176.32,2600.0,141.1454,141.5548,141.1454,141.5227,2600.0
2011-11-15 11:30:00,176.41,176.41,176.02,176.18,4700.0,141.5949,141.5949,141.2819,141.4103,4700.0
2011-11-15 11:35:00,176.23,176.37,175.81,175.91,5100.0,141.4504,141.5628,141.1133,141.1936,5100.0
2011-11-15 11:40:00,175.96,176.24,175.96,176.17,5300.0,141.2337,141.4585,141.2337,141.4023,5300.0
2011-11-15 11:45:00,176.18,176.28,175.98,176.28,3000.0,141.4103,141.4906,141.2498,141.4906,3000.0
2011-11-15 11:50:00,176.26,176.31,176.16,176.17,1100.0,141.4745,141.5147,141.3943,141.4023,1100.0
2011-11-15 11:55:00,176.22,176.7,176.0,176.59,4600.0,141.4424,141.8277,141.2658,141.7394,4600.0
2011-11-15 12:00:00,176.57,176.96,176.57,176.89,9800.0,141.7233,142.0364,141.7233,141.9802,9800.0
2011-11-15 12:05:00,177.12,177.12,176.81,176.81,4000.0,142.1648,142.1648,141.916,141.916,4000.0
2011-11-15 12:10:00,176.8,176.8,176.72,176.79,300.0,141.9079,141.9079,141.8437,141.8999,300.0
2011-11-15 12:15:00,176.89,177.12,176.76,176.76,5500.0,141.9802,142.1648,141.8758,141.8758,5500.0
2011-11-15 12:20:00,176.99,177.07,176.87,177.02,1000.0,142.0605,142.1247,141.9641,142.0845,1000.0
2011-11-15 12:25:00,177.13,177.45,177.13,177.25,2400.0,142.1728,142.4297,142.1728,142.2691,2400.0
2011-11-15 12:30:00,177.31,178.12,177.31,178.01,6300.0,142.3173,142.9674,142.3173,142.8792,6300.0
2011-11-15 12:35:00,178.08,178.27,177.81,177.81,2700.0,142.9353,143.0878,142.7186,142.7186,2700.0
2011-11-15 12:40:00,177.77,178.09,177.77,177.9,4500.0,142.6865,142.9434,142.6865,142.7909,4500.0
2011-11-15 12:45:00,177.93,177.93,177.71,177.71,1400.0,142.8149,142.8149,142.6384,142.6384,1400.0
2011-11-15 12:50:00,177.48,177.65,177.46,177.48,1500.0,142.4537,142.5902,142.4377,142.4537,1500.0
2011-11-15 12:55:00,177.68,177.86,177.68,177.79,2200.0,142.6143,142.7588,142.6143,142.7026,2200.0
2011-11-15 13:00:00,177.85,178.26,177.85,178.26,5800.0,142.7507,143.0798,142.7507,143.0798,5800.0
2011-11-15 13:05:00,178.21,178.34,177.94,177.97,2100.0,143.0397,143.144,142.823,142.847,2100.0
2011-11-15 13:10:00,177.96,178.19,177.93,177.97,2200.0,142.839,143.0236,142.8149,142.847,2200.0
2011-11-15 13:15:00,178.07,178.43,178.07,178.13,5200.0,142.9273,143.2163,142.9273,142.9755,5200.0
2011-11-15 13:20:00,178.04,178.38,178.04,178.15,3400.0,142.9032,143.1761,142.9032,142.9915,3400.0
2011-11-15 13:25:00,178.41,178.5,178.29,178.3,2500.0,143.2002,143.2724,143.1039,143.1119,2500.0
2011-11-15 13:30:00,178.45,178.64,178.32,178.32,8900.0,143.2323,143.3848,143.128,143.128,8900.0
2011-11-15 13:35:00,178.35,178.92,178.31,178.84,4700.0,143.1521,143.6096,143.1199,143.5453,4700.0
2011-11-15 13:40:00,178.93,178.93,178.79,178.79,900.0,143.6176,143.6176,143.5052,143.5052,900.0
2011-11-15 13:45:00,178.76,178.76,178.52,178.52,1000.0,143.4811,143.4811,143.2885,143.2885,1000.0
2011-11-15 13:50:00,178.74,178.86,178.55,178.55,2200.0,143.4651,143.5614,143.3126,143.3126,2200.0
2011-11-15 13:55:00,178.57,178.76,178.57,178.74,1300.0,143.3286,143.4811,143.3286,143.4651,1300.0
2011-11-15 14:00:00,178.74,179.05,178.74,178.85,3900.0,143.4651,143.7139,143.4651,143.5534,3900.0
2011-11-15 14:05:00,178.81,179.03,178.81,178.89,1900.0,143.5213,143.6979,143.5213,143.5855,1900.0
2011-11-15 14:10:00,178.97,179.2,178.97,179.08,2300.0,143.6497,143.8343,143.6497,143.738,2300.0
2011-11-15 14:15:00,179.09,179.09,178.66,178.66,2000.0,143.746,143.746,143.4009,143.4009,2000.0
2011-11-15 14:20:00,178.65,178.77,178.51,178.77,3100.0,143.3928,143.4892,143.2805,143.4892,3100.0
2011-11-15 14:25:00,178.7,178.83,178.59,178.71,2400.0,143.433,143.5373,143.3447,143.441,2400.0
2011-11-15 14:30:00,178.75,178.95,178.75,178.91,1400.0,143.4731,143.6336,143.4731,143.6015,1400.0
2011-11-15 14:35:00,178.86,178.98,178.79,178.9,2300.0,143.5614,143.6577,143.5052,143.5935,2300.0
2011-11-15 14:40:00,178.86,178.97,178.78,178.78,700.0,143.5614,143.6497,143.4972,143.4972,700.0
2011-11-15 14:45:00,178.75,179.08,178.75,179.0,2300.0,143.4731,143.738,143.4731,143.6738,2300.0
2011-11-15 14:50:00,179.02,179.29,178.99,179.29,2600.0,143.6898,143.9065,143.6657,143.9065,2600.0
2011-11-15 14:55:00,179.28,179.42,179.2,179.31,3400.0,143.8985,144.0109,143.8343,143.9226,3400.0
2011-11-15 15:00:00,179.27,179.8,179.27,179.65,9900.0,143.8905,144.3159,143.8905,144.1955,9900.0
2011-11-15 15:05:00,179.65,179.81,179.44,179.44,5200.0,144.1955,144.3239,144.0269,144.0269,5200.0
2011-11-15 15:10:00,179.39,179.66,179.36,179.57,4000.0,143.9868,144.2035,143.9627,144.1313,4000.0
2011-11-15 15:15:00,179.57,179.68,179.3,179.3,2700.0,144.1313,144.2196,143.9146,143.9146,2700.0
2011-11-15 15:20:00,179.22,179.54,179.22,179.52,4100.0,143.8504,144.1072,143.8504,144.0911,4100.0
2011-11-15 15:25:00,179.5,179.95,179.5,179.89,3400.0,144.0751,144.4363,144.0751,144.3881,3400.0
2011-11-15 15:30:00,179.89,179.97,179.48,179.48,9700.0,144.3881,144.4523,144.059,144.059,9700.0
2011-11-15 15:35:00,179.47,179.79,179.31,179.5,3800.0,144.051,144.3079,143.9226,144.0751,3800.0
2011-11-15 15:40:00,179.44,179.72,179.28,179.59,5300.0,144.0269,144.2517,143.8985,144.1473,5300.0
2011-11-15 15:45:00,179.59,179.96,179.57,179.96,9900.0,144.1473,144.4443,144.1313,144.4443,9900.0
2011-11-15 15:50:00,179.8,179.85,179.49,179.55,12100.0,144.3159,144.356,144.0671,144.1152,12100.0
2011-11-15 15:55:00,179.58,179.74,179.31,179.31,18000.0,144.1393,144.2677,143.9226,143.9226,18000.0
2011-11-16 09:30:00,177.5,177.5,176.43,176.44,6400.0,142.4698,142.4698,141.611,141.619,6400.0
2011-11-16 09:35:00,176.45,177.29,176.45,177.0,4800.0,141.627,142.3012,141.627,142.0685,4800.0
2011-11-16 09:40:00,177.03,177.03,176.68,176.76,2500.0,142.0926,142.0926,141.8116,141.8758,2500.0
2011-11-16 09:45:00,176.69,176.94,176.38,176.45,3200.0,141.8197,142.0203,141.5708,141.627,3200.0
2011-11-16 09:50:00,176.57,177.57,176.57,177.51,3000.0,141.7233,142.526,141.7233,142.4778,3000.0
2011-11-16 09:55:00,177.5,177.51,176.78,176.99,3800.0,142.4698,142.4778,141.8919,142.0605,3800.0
2011-11-16 10:00:00,177.04,177.41,176.71,176.78,4600.0,142.1006,142.3976,141.8357,141.8919,4600.0
2011-11-16 10:05:00,176.95,177.02,176.69,176.7,3500.0,142.0283,142.0845,141.8197,141.8277,3500.0
2011-11-16 10:10:00,176.81,176.88,176.46,176.73,3900.0,141.916,141.9722,141.635,141.8518,3900.0
2011-11-16 10:15:00,176.78,177.54,176.78,177.27,1400.0,141.8919,142.5019,141.8919,142.2852,1400.0
2011-11-16 10:20:00,177.32,177.32,176.65,177.03,3000.0,142.3253,142.3253,141.7876,142.0926,3000.0
2011-11-16 10:25:00,177.09,177.31,176.88,176.89,1800.0,142.1407,142.3173,141.9722,141.9802,1800.0
2011-11-16 10:30:00,176.82,177.33,176.75,177.33,2100.0,141.924,142.3334,141.8678,142.3334,2100.0
2011-11-16 10:35:00,177.36,177.42,177.14,177.2,1700.0,142.3574,142.4056,142.1808,142.229,1700.0
2011-11-16 10:40:00,177.17,177.45,177.08,177.45,1700.0,142.2049,142.4297,142.1327,142.4297,1700.0
2011-11-16 10:45:00,177.6,177.84,177.25,177.25,1600.0,142.5501,142.7427,142.2691,142.2691,1600.0
2011-11-16 10:50:00,177.34,177.99,177.33,177.89,9800.0,142.3414,142.8631,142.3334,142.7828,9800.0
2011-11-16 10:55:00,177.64,177.85,177.61,177.71,2200.0,142.5822,142.7507,142.5581,142.6384,2200.0
2011-11-16 11:00:00,177.81,178.08,177.81,178.08,1300.0,142.7186,142.9353,142.7186,142.9353,1300.0
2011-11-16 11:05:00,178.24,178.24,178.07,178.19,1500.0,143.0638,143.0638,142.9273,143.0236,1500.0
2011-11-16 11:10:00,178.17,178.34,178.09,178.34,1900.0,143.0076,143.144,142.9434,143.144,1900.0
2011-11-16 11:15:00,178.49,178.57,178.23,178.41,5500.0,143.2644,143.3286,143.0557,143.2002,5500.0
2011-11-16 11:20:00,178.34,178.55,178.31,178.53,1300.0,143.144,143.3126,143.1199,143.2965,1300.0
2011-11-16 11:25:00,178.55,178.73,178.15,178.15,4300.0,143.3126,143.4571,142.9915,142.9915,4300.0
2011-11-16 11:30:00,178.13,178.28,177.93,177.93,5500.0,142.9755,143.0959,142.8149,142.8149,5500.0
2011-11-16 11:35:00,178.04,178.06,177.7,177.8,5600.0,142.9032,142.9193,142.6303,142.7106,5600.0
2011-11-16 11:40:00,177.8,177.89,177.6,177.74,3800.0,142.7106,142.7828,142.5501,142.6624,3800.0
2011-11-16 11:45:00,177.72,177.74,177.45,177.63,2400.0,142.6464,142.6624,142.4297,142.5741,2400.0
2011-11-16 11:50:00,177.69,177.71,177.4,177.53,1400.0,142.6223,142.6384,142.3895,142.4939,1400.0
2011-11-16 11:55:00,177.53,177.55,177.09,177.09,5500.0,142.4939,142.5099,142.1407,142.1407,5500.0
2011-11-16 12:00:00,177.16,177.48,177.08,177.48,2800.0,142.1969,142.4537,142.1327,142.4537,2800.0
2011-11-16 12:05:00,177.42,177.58,177.34,177.44,3900.0,142.4056,142.534,142.3414,142.4216,3900.0
2011-11-16 12:10:00,177.52,177.52,177.25,177.43,3900.0,142.4859,142.4859,142.2691,142.4136,3900.0
2011-11-16 12:15:00,177.47,177.74,177.47,177.66,2700.0,142.4457,142.6624,142.4457,142.5982,2700.0
2011-11-16 12:20:00,177.61,177.92,177.61,177.69,4000.0,142.5581,142.8069,142.5581,142.6223,4000.0
2011-11-16 12:25:00,177.75,177.75,177.51,177.59,2600.0,142.6705,142.6705,142.4778,142.542,2600.0
2011-11-16 12:30:00,177.53,177.96,177.53,177.82,2000.0,142.4939,142.839,142.4939,142.7266,2000.0
2011-11-16 12:35:00,177.98,178.22,177.92,178.12,3700.0,142.8551,143.0477,142.8069,142.9674,3700.0
2011-11-16 12:40:00,178.09,178.19,177.68,177.77,3000.0,142.9434,143.0236,142.6143,142.6865,3000.0
2011-11-16 12:45:00,177.92,178.16,177.79,177.79,1300.0,142.8069,142.9995,142.7026,142.7026,1300.0
2011-11-16 12:50:00,177.7,177.82,177.57,177.69,1800.0,142.6303,142.7266,142.526,142.6223,1800.0
2011-11-16 12:55:00,177.6,177.95,177.57,177.69,2000.0,142.5501,142.831,142.526,142.6223,2000.0
2011-11-16 13:00:00,177.77,178.08,177.77,178.05,1400.0,142.6865,142.9353,142.6865,142.9113,1400.0
2011-11-16 13:05:00,178.17,178.3,177.99,178.13,2000.0,143.0076,143.1119,142.8631,142.9755,2000.0
2011-11-16 13:10:00,178.11,178.23,177.99,178.09,1500.0,142.9594,143.0557,142.8631,142.9434,1500.0
2011-11-16 13:15:00,178.08,178.27,177.85,178.27,2900.0,142.9353,143.0878,142.7507,143.0878,2900.0
2011-11-16 13:20:00,178.21,178.39,178.19,178.27,3600.0,143.0397,143.1842,143.0236,143.0878,3600.0
2011-11-16 13:25:00,178.24,178.58,178.24,178.43,1800.0,143.0638,143.3367,143.0638,143.2163,1800.0
2011-11-16 13:30:00,178.43,178.43,178.23,178.32,2200.0,143.2163,143.2163,143.0557,143.128,2200.0
2011-11-16 13:35:00,178.32,178.43,178.26,178.43,2000.0,143.128,143.2163,143.0798,143.2163,2000.0
2011-11-16 13:40:00,178.55,178.68,178.45,178.61,1900.0,143.3126,143.4169,143.2323,143.3607,1900.0
2011-11-16 13:45:00,178.74,178.75,178.57,178.6,2300.0,143.4651,143.4731,143.3286,143.3527,2300.0
2011-11-16 13:50:00,178.75,178.82,178.39,178.4,3000.0,143.4731,143.5293,143.1842,143.1922,3000.0
2011-11-16 13:55:00,178.38,178.38,178.01,178.13,4300.0,143.1761,143.1761,142.8792,142.9755,4300.0
2011-11-16 14:00:00,178.13,178.45,178.11,178.38,1600.0,142.9755,143.2323,142.9594,143.1761,1600.0
2011-11-16 14:05:00,178.3,178.33,177.95,178.03,5100.0,143.1119,143.136,142.831,142.8952,5100.0
2011-11-16 14:10:00,177.95,178.12,177.85,177.91,6200.0,142.831,142.9674,142.7507,142.7989,6200.0
2011-11-16 14:15:00,177.95,178.16,177.95,178.15,1500.0,142.831,142.9995,142.831,142.9915,1500.0
2011-11-16 14:20:00,178.3,178.53,178.28,178.46,2900.0,143.1119,143.2965,143.0959,143.2403,2900.0
2011-11-16 14:25:00,178.37,178.37,178.15,178.15,2400.0,143.1681,143.1681,142.9915,142.9915,2400.0
2011-11-16 14:30:00,178.18,178.3,178.18,178.25,2600.0,143.0156,143.1119,143.0156,143.0718,2600.0
2011-11-16 14:35:00,178.32,178.82,178.32,178.75,2500.0,143.128,143.5293,143.128,143.4731,2500.0
2011-11-16 14:40:00,178.68,178.74,178.28,178.4,4500.0,143.4169,143.4651,143.0959,143.1922,4500.0
2011-11-16 14:45:00,178.4,178.45,178.05,178.18,3100.0,143.1922,143.2323,142.9113,143.0156,3100.0
2011-11-16 14:50:00,178.21,178.22,177.94,177.94,2900.0,143.0397,143.0477,142.823,142.823,2900.0
2011-11-16 14:55:00,178.0,178.1,177.81,178.08,2500.0,142.8711,142.9514,142.7186,142.9353,2500.0
2011-11-16 15:00:00,178.2,178.2,177.96,178.02,4200.0,143.0317,143.0317,142.839,142.8872,4200.0
2011-11-16 15:05:00,178.02,178.14,178.0,178.12,1600.0,142.8872,142.9835,142.8711,142.9674,1600.0
2011-11-16 15:10:00,178.23,179.11,177.07,177.82,148100.0,143.0557,143.7621,142.1247,142.7266,148100.0
2011-11-16 15:15:00,177.78,178.15,177.42,178.0,78500.0,142.6945,142.9915,142.4056,142.8711,78500.0
2011-11-16 15:20:00,177.88,178.17,177.5,178.07,40000.0,142.7748,143.0076,142.4698,142.9273,40000.0
2011-11-16 15:25:00,177.95,178.01,177.69,177.82,13000.0,142.831,142.8792,142.6223,142.7266,13000.0
2011-11-16 15:30:00,177.79,177.79,176.42,176.42,20000.0,142.7026,142.7026,141.6029,141.6029,20000.0
2011-11-16 15:35:00,176.59,177.31,176.12,177.07,15000.0,141.7394,142.3173,141.3621,142.1247,15000.0
2011-11-16 15:40:00,177.12,177.45,176.77,177.2,21100.0,142.1648,142.4297,141.8839,142.229,21100.0
2011-11-16 15:45:00,177.16,177.99,177.11,177.63,23100.0,142.1969,142.8631,142.1568,142.5741,23100.0
2011-11-16 15:50:00,177.63,177.64,176.6,177.03,31100.0,142.5741,142.5822,141.7474,142.0926,31100.0
2011-11-16 15:55:00,177.03,177.23,176.69,176.89,26200.0,142.0926,142.2531,141.8197,141.9802,26200.0
2011-11-17 09:30:00,176.94,177.04,175.73,175.73,7400.0,142.0203,142.1006,141.0491,141.0491,7400.0
2011-11-17 09:35:00,175.83,176.84,175.83,176.63,2200.0,141.1294,141.9401,141.1294,141.7715,2200.0
2011-11-17 09:40:00,176.41,176.6,176.06,176.11,3700.0,141.5949,141.7474,141.314,141.3541,3700.0
2011-11-17 09:45:00,176.14,176.19,175.6,175.76,4300.0,141.3782,141.4183,140.9448,141.0732,4300.0
2011-11-17 09:50:00,175.74,176.06,175.74,175.76,4300.0,141.0571,141.314,141.0571,141.0732,4300.0
2011-11-17 09:55:00,175.95,176.68,175.94,176.03,7600.0,141.2257,141.8116,141.2177,141.2899,7600.0
2011-11-17 10:00:00,175.92,176.2,175.66,175.66,16900.0,141.2016,141.4264,140.9929,140.9929,16900.0
2011-11-17 10:05:00,175.68,176.33,175.48,176.3,23800.0,141.009,141.5307,140.8485,141.5066,23800.0
2011-11-17 10:10:00,176.19,176.19,175.92,175.96,2200.0,141.4183,141.4183,141.2016,141.2337,2200.0
2011-11-17 10:15:00,175.95,176.16,175.89,176.03,43000.0,141.2257,141.3943,141.1775,141.2899,43000.0
2011-11-17 10:20:00,176.09,176.22,175.48,175.7,9700.0,141.3381,141.4424,140.8485,141.025,9700.0
2011-11-17 10:25:00,176.0,176.32,175.87,176.2,7000.0,141.2658,141.5227,141.1615,141.4264,7000.0
2011-11-17 10:30:00,176.19,176.19,175.51,176.06,21600.0,141.4183,141.4183,140.8725,141.314,21600.0
2011-11-17 10:35:00,176.06,176.15,175.88,175.99,10200.0,141.314,141.3862,141.1695,141.2578,10200.0
2011-11-17 10:40:00,175.88,176.1,175.88,175.89,1900.0,141.1695,141.3461,141.1695,141.1775,1900.0
2011-11-17 10:45:00,175.84,176.11,175.75,176.03,1600.0,141.1374,141.3541,141.0652,141.2899,1600.0
2011-11-17 10:50:00,176.11,176.11,175.73,175.96,4700.0,141.3541,141.3541,141.0491,141.2337,4700.0
2011-11-17 10:55:00,176.0,176.15,175.65,175.65,5200.0,141.2658,141.3862,140.9849,140.9849,5200.0
2011-11-17 11:00:00,175.62,175.71,175.52,175.57,4000.0,140.9608,141.0331,140.8806,140.9207,4000.0
2011-11-17 11:05:00,175.54,175.59,175.3,175.58,5300.0,140.8966,140.9367,140.704,140.9287,5300.0
2011-11-17 11:10:00,175.54,175.92,175.53,175.79,3900.0,140.8966,141.2016,140.8886,141.0973,3900.0
2011-11-17 11:15:00,175.8,176.0,175.72,175.98,2500.0,141.1053,141.2658,141.0411,141.2498,2500.0
2011-11-17 11:20:00,175.96,176.03,175.72,175.9,3000.0,141.2337,141.2899,141.0411,141.1856,3000.0
2011-11-17 11:25:00,175.99,176.29,175.89,175.91,11800.0,141.2578,141.4986,141.1775,141.1936,11800.0
2011-11-17 11:30:00,175.98,176.1,175.78,175.78,9600.0,141.2498,141.3461,141.0892,141.0892,9600.0
2011-11-17 11:35:00,175.84,176.04,175.84,175.92,1600.0,141.1374,141.2979,141.1374,141.2016,1600.0
2011-11-17 11:40:00,176.05,176.07,175.94,175.99,11900.0,141.306,141.322,141.2177,141.2578,11900.0
2011-11-17 11:45:00,176.02,176.06,175.68,175.8,3700.0,141.2819,141.314,141.009,141.1053,3700.0
2011-11-17 11:50:00,175.74,175.9,175.62,175.62,2100.0,141.0571,141.1856,140.9608,140.9608,2100.0
2011-11-17 11:55:00,175.65,175.69,175.5,175.54,3900.0,140.9849,141.017,140.8645,140.8966,3900.0
2011-11-17 12:00:00,175.59,175.73,175.45,175.45,5800.0,140.9367,141.0491,140.8244,140.8244,5800.0
2011-11-17 12:05:00,175.47,175.47,175.25,175.39,2600.0,140.8404,140.8404,140.6638,140.7762,2600.0
2011-11-17 12:10:00,175.3,175.31,175.21,175.28,1800.0,140.704,140.712,140.6317,140.6879,1800.0
2011-11-17 12:15:00,175.31,175.58,175.31,175.47,1300.0,140.712,140.9287,140.712,140.8404,1300.0
2011-11-17 12:20:00,175.56,175.56,175.29,175.29,4500.0,140.9127,140.9127,140.696,140.696,4500.0
2011-11-17 12:25:00,175.3,175.3,175.1,175.16,1600.0,140.704,140.704,140.5434,140.5916,1600.0
2011-11-17 12:30:00,175.07,175.17,174.01,174.19,9000.0,140.5194,140.5996,139.6686,139.813,9000.0
2011-11-17 12:35:00,174.19,174.49,173.92,174.23,20100.0,139.813,140.0538,139.5963,139.8451,20100.0
2011-11-17 12:40:00,174.17,174.79,173.75,174.73,22600.0,139.797,140.2946,139.4599,140.2465,22600.0
2011-11-17 12:45:00,174.79,174.79,174.44,174.55,17700.0,140.2946,140.2946,140.0137,140.102,17700.0
2011-11-17 12:50:00,174.7,174.99,174.7,174.95,3100.0,140.2224,140.4552,140.2224,140.4231,3100.0
2011-11-17 12:55:00,174.95,175.38,174.69,175.05,6300.0,140.4231,140.7682,140.2144,140.5033,6300.0
2011-11-17 13:00:00,174.99,175.0,174.65,174.97,4500.0,140.4552,140.4632,140.1823,140.4391,4500.0
2011-11-17 13:05:00,174.93,175.39,174.66,174.93,12700.0,140.407,140.7762,140.1903,140.407,12700.0
2011-11-17 13:10:00,174.9,174.99,174.54,174.97,2900.0,140.3829,140.4552,140.094,140.4391,2900.0
2011-11-17 13:15:00,174.88,175.14,174.84,175.14,1700.0,140.3669,140.5756,140.3348,140.5756,1700.0
2011-11-17 13:20:00,175.09,175.26,174.97,175.18,900.0,140.5354,140.6719,140.4391,140.6077,900.0
2011-11-17 13:25:00,175.16,175.16,174.84,175.15,4200.0,140.5916,140.5916,140.3348,140.5836,4200.0
2011-11-17 13:30:00,175.17,175.17,174.73,174.9,6800.0,140.5996,140.5996,140.2465,140.3829,6800.0
2011-11-17 13:35:00,174.93,175.33,174.86,175.33,4800.0,140.407,140.7281,140.3508,140.7281,4800.0
2011-11-17 13:40:00,175.27,175.27,174.97,175.2,4800.0,140.6799,140.6799,140.4391,140.6237,4800.0
2011-11-17 13:45:00,174.99,175.13,174.93,174.98,1300.0,140.4552,140.5675,140.407,140.4471,1300.0
2011-11-17 13:50:00,174.98,174.98,174.14,174.35,6100.0,140.4471,140.4471,139.7729,139.9415,6100.0
2011-11-17 13:55:00,174.56,175.57,174.56,175.57,6400.0,140.11,140.9207,140.11,140.9207,6400.0
2011-11-17 14:00:00,175.44,175.44,175.2,175.2,5000.0,140.8163,140.8163,140.6237,140.6237,5000.0
2011-11-17 14:05:00,175.31,175.83,175.31,175.46,6200.0,140.712,141.1294,140.712,140.8324,6200.0
2011-11-17 14:10:00,175.38,175.52,175.2,175.34,4500.0,140.7682,140.8806,140.6237,140.7361,4500.0
2011-11-17 14:15:00,175.29,175.29,174.7,174.94,7000.0,140.696,140.696,140.2224,140.415,7000.0
2011-11-17 14:20:00,175.09,175.21,174.64,174.64,6300.0,140.5354,140.6317,140.1742,140.1742,6300.0
2011-11-17 14:25:00,174.7,175.23,174.51,175.12,5000.0,140.2224,140.6478,140.0699,140.5595,5000.0
2011-11-17 14:30:00,175.15,175.36,174.96,174.96,2400.0,140.5836,140.7521,140.4311,140.4311,2400.0
2011-11-17 14:35:00,174.97,175.2,174.44,174.44,5300.0,140.4391,140.6237,140.0137,140.0137,5300.0
2011-11-17 14:40:00,174.48,175.03,174.48,174.99,5700.0,140.0458,140.4873,140.0458,140.4552,5700.0
2011-11-17 14:45:00,175.05,175.56,174.98,175.43,4900.0,140.5033,140.9127,140.4471,140.8083,4900.0
2011-11-17 14:50:00,175.5,175.59,175.26,175.26,4600.0,140.8645,140.9367,140.6719,140.6719,4600.0
2011-11-17 14:55:00,175.36,175.56,175.36,175.5,3300.0,140.7521,140.9127,140.7521,140.8645,3300.0
2011-11-17 15:00:00,175.43,175.76,175.27,175.28,8500.0,140.8083,141.0732,140.6799,140.6879,8500.0
2011-11-17 15:05:00,175.41,175.45,175.11,175.19,4100.0,140.7923,140.8244,140.5515,140.6157,4100.0
2011-11-17 15:10:00,175.03,175.05,174.73,174.9,6400.0,140.4873,140.5033,140.2465,140.3829,6400.0
2011-11-17 15:15:00,174.77,175.13,174.76,174.81,3800.0,140.2786,140.5675,140.2705,140.3107,3800.0
2011-11-17 15:20:00,174.77,175.5,174.52,175.3,12400.0,140.2786,140.8645,140.0779,140.704,12400.0
2011-11-17 15:25:00,175.26,175.39,174.92,175.03,8800.0,140.6719,140.7762,140.399,140.4873,8800.0
2011-11-17 15:30:00,175.07,175.31,174.97,175.0,14800.0,140.5194,140.712,140.4391,140.4632,14800.0
2011-11-17 15:35:00,175.12,175.3,174.72,174.85,5900.0,140.5595,140.704,140.2384,140.3428,5900.0
2011-11-17 15:40:00,174.76,175.0,174.5,174.53,10200.0,140.2705,140.4632,140.0619,140.0859,10200.0
2011-11-17 15:45:00,174.5,175.67,174.48,175.28,14300.0,140.0619,141.001,140.0458,140.6879,14300.0
2011-11-17 15:50:00,175.15,175.22,174.63,174.91,13400.0,140.5836,140.6398,140.1662,140.3909,13400.0
2011-11-17 15:55:00,174.96,175.51,174.6,175.5,37800.0,140.4311,140.8725,140.1421,140.8645,37800.0
2011-11-18 09:30:00,175.84,175.99,175.47,175.99,41200.0,141.1374,141.2578,140.8404,141.2578,41200.0
2011-11-18 09:35:00,175.98,175.98,175.65,175.87,2300.0,141.2498,141.2498,140.9849,141.1615,2300.0
2011-11-18 09:40:00,175.94,176.32,175.94,176.0,6200.0,141.2177,141.5227,141.2177,141.2658,6200.0
2011-11-18 09:45:00,176.0,176.16,175.63,175.9,3900.0,141.2658,141.3943,140.9689,141.1856,3900.0
2011-11-18 09:50:00,176.0,176.0,175.63,175.88,1600.0,141.2658,141.2658,140.9689,141.1695,1600.0
2011-11-18 09:55:00,175.88,176.23,175.87,176.0,22100.0,141.1695,141.4504,141.1615,141.2658,22100.0
2011-11-18 10:00:00,176.08,176.22,175.91,176.0,4300.0,141.33,141.4424,141.1936,141.2658,4300.0
2011-11-18 10:05:00,176.08,176.27,175.8,175.8,4000.0,141.33,141.4825,141.1053,141.1053,4000.0
2011-11-18 10:10:00,175.68,176.05,175.5,176.05,2500.0,141.009,141.306,140.8645,141.306,2500.0
2011-11-18 10:15:00,176.05,176.05,175.05,175.26,5300.0,141.306,141.306,140.5033,140.6719,5300.0
2011-11-18 10:20:00,175.26,175.27,174.85,175.15,2600.0,140.6719,140.6799,140.3428,140.5836,2600.0
2011-11-18 10:25:00,175.15,175.41,174.71,175.35,1900.0,140.5836,140.7923,140.2304,140.7441,1900.0
2011-11-18 10:30:00,175.35,175.58,175.22,175.46,3300.0,140.7441,140.9287,140.6398,140.8324,3300.0
2011-11-18 10:35:00,175.47,175.74,175.41,175.74,1100.0,140.8404,141.0571,140.7923,141.0571,1100.0
2011-11-18 10:40:00,175.9,175.95,175.67,175.78,3900.0,141.1856,141.2257,141.001,141.0892,3900.0
2011-11-18 10:45:00,175.88,176.2,175.88,176.11,3800.0,141.1695,141.4264,141.1695,141.3541,3800.0
2011-11-18 10:50:00,176.2,176.56,176.2,176.29,8100.0,141.4264,141.7153,141.4264,141.4986,8100.0
2011-11-18 10:55:00,176.45,176.56,176.3,176.3,2900.0,141.627,141.7153,141.5066,141.5066,2900.0
2011-11-18 11:00:00,176.39,176.69,176.29,176.57,2100.0,141.5789,141.8197,141.4986,141.7233,2100.0
2011-11-18 11:05:00,176.72,176.79,176.33,176.37,4000.0,141.8437,141.8999,141.5307,141.5628,4000.0
2011-11-18 11:10:00,176.44,176.69,176.44,176.57,1800.0,141.619,141.8197,141.619,141.7233,1800.0
2011-11-18 11:15:00,176.65,176.93,176.3,176.42,3300.0,141.7876,142.0123,141.5066,141.6029,3300.0
2011-11-18 11:20:00,176.57,176.75,176.53,176.53,1300.0,141.7233,141.8678,141.6912,141.6912,1300.0
2011-11-18 11:25:00,176.53,176.86,176.46,176.66,3200.0,141.6912,141.9561,141.635,141.7956,3200.0
2011-11-18 11:30:00,176.75,176.79,176.51,176.52,3500.0,141.8678,141.8999,141.6752,141.6832,3500.0
2011-11-18 11:35:00,176.46,176.57,176.32,176.56,3800.0,141.635,141.7233,141.5227,141.7153,3800.0
2011-11-18 11:40:00,176.5,176.54,176.13,176.13,5400.0,141.6672,141.6993,141.3702,141.3702,5400.0
2011-11-18 11:45:00,176.13,176.13,175.79,175.79,1900.0,141.3702,141.3702,141.0973,141.0973,1900.0
2011-11-18 11:50:00,175.84,176.14,175.84,176.07,1800.0,141.1374,141.3782,141.1374,141.322,1800.0
2011-11-18 11:55:00,176.03,176.22,175.89,175.89,2800.0,141.2899,141.4424,141.1775,141.1775,2800.0
2011-11-18 12:00:00,175.9,175.9,175.46,175.72,3400.0,141.1856,141.1856,140.8324,141.0411,3400.0
2011-11-18 12:05:00,175.58,175.86,175.34,175.77,2700.0,140.9287,141.1535,140.7361,141.0812,2700.0
2011-11-18 12:10:00,175.9,176.02,175.77,175.84,2000.0,141.1856,141.2819,141.0812,141.1374,2000.0
2011-11-18 12:15:00,175.66,175.87,175.65,175.76,1500.0,140.9929,141.1615,140.9849,141.0732,1500.0
2011-11-18 12:20:00,175.64,175.68,175.34,175.55,5300.0,140.9769,141.009,140.7361,140.9046,5300.0
2011-11-18 12:25:00,175.41,175.98,175.41,175.98,2300.0,140.7923,141.2498,140.7923,141.2498,2300.0
2011-11-18 12:30:00,176.01,176.33,175.88,175.9,2300.0,141.2739,141.5307,141.1695,141.1856,2300.0
2011-11-18 12:35:00,175.89,176.02,175.89,175.94,1400.0,141.1775,141.2819,141.1775,141.2177,1400.0
2011-11-18 12:40:00,175.94,176.04,175.76,176.03,3100.0,141.2177,141.2979,141.0732,141.2899,3100.0
2011-11-18 12:45:00,175.98,176.11,175.9,176.03,1800.0,141.2498,141.3541,141.1856,141.2899,1800.0
2011-11-18 12:50:00,175.97,176.0,175.68,175.89,3200.0,141.2418,141.2658,141.009,141.1775,3200.0
2011-11-18 12:55:00,175.93,175.97,175.77,175.86,3300.0,141.2096,141.2418,141.0812,141.1535,3300.0
2011-11-18 13:00:00,175.86,175.98,175.76,175.77,2400.0,141.1535,141.2498,141.0732,141.0812,2400.0
2011-11-18 13:05:00,175.77,175.93,175.7,175.93,1100.0,141.0812,141.2096,141.025,141.2096,1100.0
2011-11-18 13:10:00,175.93,175.93,175.64,175.76,2900.0,141.2096,141.2096,140.9769,141.0732,2900.0
2011-11-18 13:15:00,175.82,176.19,175.82,176.19,3600.0,141.1214,141.4183,141.1214,141.4183,3600.0
2011-11-18 13:20:00,176.18,176.26,175.95,176.02,5500.0,141.4103,141.4745,141.2257,141.2819,5500.0
2011-11-18 13:25:00,176.02,176.15,175.97,176.14,2300.0,141.2819,141.3862,141.2418,141.3782,2300.0
2011-11-18 13:30:00,176.14,176.47,176.03,176.4,2300.0,141.3782,141.6431,141.2899,141.5869,2300.0
2011-11-18 13:35:00,176.34,176.45,176.29,176.32,1900.0,141.5387,141.627,141.4986,141.5227,1900.0
2011-11-18 13:40:00,176.32,176.45,176.29,176.45,2400.0,141.5227,141.627,141.4986,141.627,2400.0
2011-11-18 13:45:00,176.5,176.53,176.14,176.21,1800.0,141.6672,141.6912,141.3782,141.4344,1800.0
2011-11-18 13:50:00,176.22,176.56,176.19,176.48,2600.0,141.4424,141.7153,141.4183,141.6511,2600.0
2011-11-18 13:55:00,176.47,176.48,176.26,176.26,1700.0,141.6431,141.6511,141.4745,141.4745,1700.0
2011-11-18 14:00:00,176.26,176.34,176.14,176.26,3300.0,141.4745,141.5387,141.3782,141.4745,3300.0
2011-11-18 14:05:00,176.26,176.34,176.19,176.24,2600.0,141.4745,141.5387,141.4183,141.4585,2600.0
2011-11-18 14:10:00,176.35,177.01,176.3,176.82,4500.0,141.5468,142.0765,141.5066,141.924,4500.0
2011-11-18 14:15:00,176.86,177.09,176.82,176.95,11900.0,141.9561,142.1407,141.924,142.0283,11900.0
2011-11-18 14:20:00,177.02,177.05,176.59,176.59,3200.0,142.0845,142.1086,141.7394,141.7394,3200.0
2011-11-18 14:25:00,176.61,176.83,176.57,176.78,2800.0,141.7554,141.932,141.7233,141.8919,2800.0
2011-11-18 14:30:00,176.9,177.11,176.88,177.02,5000.0,141.9882,142.1568,141.9722,142.0845,5000.0
2011-11-18 14:35:00,177.02,177.37,176.98,177.15,11400.0,142.0845,142.3655,142.0524,142.1889,11400.0
2011-11-18 14:40:00,177.15,177.31,177.04,177.31,4500.0,142.1889,142.3173,142.1006,142.3173,4500.0
2011-11-18 14:45:00,177.38,177.38,177.02,177.02,4500.0,142.3735,142.3735,142.0845,142.0845,4500.0
2011-11-18 14:50:00,177.03,177.1,176.88,176.99,5100.0,142.0926,142.1487,141.9722,142.0605,5100.0
2011-11-18 14:55:00,176.99,177.0,176.68,176.85,4100.0,142.0605,142.0685,141.8116,141.9481,4100.0
2011-11-18 15:00:00,176.79,176.96,176.53,176.64,7500.0,141.8999,142.0364,141.6912,141.7795,7500.0
2011-11-18 15:05:00,176.75,177.0,176.7,176.93,7800.0,141.8678,142.0685,141.8277,142.0123,7800.0
2011-11-18 15:10:00,176.93,177.03,176.74,176.75,10600.0,142.0123,142.0926,141.8598,141.8678,10600.0
2011-11-18 15:15:00,176.75,176.83,176.64,176.77,3600.0,141.8678,141.932,141.7795,141.8839,3600.0
2011-11-18 15:20:00,176.81,176.93,176.72,176.76,7300.0,141.916,142.0123,141.8437,141.8758,7300.0
2011-11-18 15:25:00,176.71,176.83,176.6,176.75,6100.0,141.8357,141.932,141.7474,141.8678,6100.0
2011-11-18 15:30:00,176.8,176.88,176.61,176.8,8700.0,141.9079,141.9722,141.7554,141.9079,8700.0
2011-11-18 15:35:00,176.83,177.05,176.7,176.7,7900.0,141.932,142.1086,141.8277,141.8277,7900.0
2011-11-18 15:40:00,176.76,176.81,176.32,176.52,9500.0,141.8758,141.916,141.5227,141.6832,9500.0
2011-11-18 15:45:00,176.36,176.8,176.26,176.49,13600.0,141.5548,141.9079,141.4745,141.6591,13600.0
2011-11-18 15:50:00,176.61,176.69,176.36,176.49,9000.0,141.7554,141.8197,141.5548,141.6591,9000.0
2011-11-18 15:55:00,176.44,176.47,176.29,176.38,17500.0,141.619,141.6431,141.4986,141.5708,17500.0
2011-11-21 09:30:00,173.17,174.99,173.17,174.78,12400.0,138.9943,140.4552,138.9943,140.2866,12400.0
2011-11-21 09:35:00,174.54,174.69,174.51,174.6,5000.0,140.094,140.2144,140.0699,140.1421,5000.0
2011-11-21 09:40:00,174.65,174.72,173.52,174.11,22200.0,140.1823,140.2384,139.2753,139.7488,22200.0
2011-11-21 09:45:00,174.07,174.91,174.07,174.72,4600.0,139.7167,140.3909,139.7167,140.2384,4600.0
2011-11-21 09:50:00,174.72,174.86,174.49,174.49,3600.0,140.2384,140.3508,140.0538,140.0538,3600.0
2011-11-21 09:55:00,174.62,174.68,174.4,174.68,2400.0,140.1582,140.2063,139.9816,140.2063,2400.0
2011-11-21 10:00:00,174.59,174.78,174.37,174.66,5400.0,140.1341,140.2866,139.9575,140.1903,5400.0
2011-11-21 10:05:00,174.44,174.47,174.02,174.34,5300.0,140.0137,140.0378,139.6766,139.9334,5300.0
2011-11-21 10:10:00,174.24,174.76,174.22,174.76,2000.0,139.8532,140.2705,139.8371,140.2705,2000.0
2011-11-21 10:15:00,174.73,175.28,174.73,175.08,12200.0,140.2465,140.6879,140.2465,140.5274,12200.0
2011-11-21 10:20:00,175.04,175.33,174.97,175.25,6800.0,140.4953,140.7281,140.4391,140.6638,6800.0
2011-11-21 10:25:00,175.15,175.55,175.15,175.23,3100.0,140.5836,140.9046,140.5836,140.6478,3100.0
2011-11-21 10:30:00,175.23,175.42,175.07,175.33,5200.0,140.6478,140.8003,140.5194,140.7281,5200.0
2011-11-21 10:35:00,175.39,175.4,175.0,175.12,4700.0,140.7762,140.7842,140.4632,140.5595,4700.0
2011-11-21 10:40:00,175.1,175.23,174.75,174.75,5200.0,140.5434,140.6478,140.2625,140.2625,5200.0
2011-11-21 10:45:00,174.8,174.87,174.67,174.73,2900.0,140.3027,140.3588,140.1983,140.2465,2900.0
2011-11-21 10:50:00,174.73,174.76,174.6,174.6,3000.0,140.2465,140.2705,140.1421,140.1421,3000.0
2011-11-21 10:55:00,174.4,174.54,174.33,174.35,1200.0,139.9816,140.094,139.9254,139.9415,1200.0
2011-11-21 11:00:00,174.31,174.31,173.92,173.95,3900.0,139.9094,139.9094,139.5963,139.6204,3900.0
2011-11-21 11:05:00,173.95,174.02,173.83,173.95,2500.0,139.6204,139.6766,139.5241,139.6204,2500.0
2011-11-21 11:10:00,174.01,174.23,173.9,174.09,2800.0,139.6686,139.8451,139.5803,139.7328,2800.0
2011-11-21 11:15:00,174.06,174.06,173.71,173.84,1500.0,139.7087,139.7087,139.4278,139.5321,1500.0
2011-11-21 11:20:00,173.8,174.0,173.78,173.82,2000.0,139.5,139.6605,139.484,139.5161,2000.0
2011-11-21 11:25:00,173.68,174.01,173.63,174.01,7900.0,139.4037,139.6686,139.3636,139.6686,7900.0
2011-11-21 11:30:00,173.94,174.11,173.94,174.06,6500.0,139.6124,139.7488,139.6124,139.7087,6500.0
2011-11-21 11:35:00,173.96,174.03,173.8,173.95,10000.0,139.6284,139.6846,139.5,139.6204,10000.0
2011-11-21 11:40:00,173.93,174.26,173.66,173.69,3700.0,139.6044,139.8692,139.3876,139.4117,3700.0
2011-11-21 11:45:00,173.69,173.96,173.57,173.96,5800.0,139.4117,139.6284,139.3154,139.6284,5800.0
2011-11-21 11:50:00,173.97,174.11,173.93,173.96,1700.0,139.6365,139.7488,139.6044,139.6284,1700.0
2011-11-21 11:55:00,173.87,174.05,173.7,173.86,6900.0,139.5562,139.7007,139.4197,139.5482,6900.0
2011-11-21 12:00:00,173.77,173.85,173.72,173.82,2100.0,139.4759,139.5401,139.4358,139.5161,2100.0
2011-11-21 12:05:00,173.63,173.9,173.57,173.73,4800.0,139.3636,139.5803,139.3154,139.4438,4800.0
2011-11-21 12:10:00,173.84,174.0,173.81,173.97,3600.0,139.5321,139.6605,139.508,139.6365,3600.0
2011-11-21 12:15:00,174.05,174.06,173.61,173.66,4200.0,139.7007,139.7087,139.3475,139.3876,4200.0
2011-11-21 12:20:00,173.61,173.91,173.61,173.85,4400.0,139.3475,139.5883,139.3475,139.5401,4400.0
2011-11-21 12:25:00,173.86,173.86,173.6,173.64,1500.0,139.5482,139.5482,139.3395,139.3716,1500.0
2011-11-21 12:30:00,173.51,173.79,173.51,173.76,10300.0,139.2672,139.492,139.2672,139.4679,10300.0
2011-11-21 12:35:00,173.58,173.79,173.58,173.67,4200.0,139.3234,139.492,139.3234,139.3957,4200.0
2011-11-21 12:40:00,173.64,173.78,173.63,173.72,3900.0,139.3716,139.484,139.3636,139.4358,3900.0
2011-11-21 12:45:00,173.51,173.68,173.51,173.58,1400.0,139.2672,139.4037,139.2672,139.3234,1400.0
2011-11-21 12:50:00,173.58,173.63,173.5,173.58,2300.0,139.3234,139.3636,139.2592,139.3234,2300.0
2011-11-21 12:55:00,173.53,173.7,173.5,173.5,3200.0,139.2833,139.4197,139.2592,139.2592,3200.0
2011-11-21 13:00:00,173.57,173.69,173.57,173.69,1100.0,139.3154,139.4117,139.3154,139.4117,1100.0
2011-11-21 13:05:00,173.69,174.12,173.62,174.09,2700.0,139.4117,139.7569,139.3555,139.7328,2700.0
2011-11-21 13:10:00,173.96,173.97,173.75,173.86,4700.0,139.6284,139.6365,139.4599,139.5482,4700.0
2011-11-21 13:15:00,173.82,174.15,173.82,173.98,8000.0,139.5161,139.7809,139.5161,139.6445,8000.0
2011-11-21 13:20:00,174.01,174.11,174.01,174.02,1600.0,139.6686,139.7488,139.6686,139.6766,1600.0
2011-11-21 13:25:00,174.02,174.12,173.99,174.05,5100.0,139.6766,139.7569,139.6525,139.7007,5100.0
2011-11-21 13:30:00,173.99,174.09,173.79,173.9,10300.0,139.6525,139.7328,139.492,139.5803,10300.0
2011-11-21 13:35:00,173.9,173.96,173.87,173.96,2100.0,139.5803,139.6284,139.5562,139.6284,2100.0
2011-11-21 13:40:00,173.9,173.9,173.81,173.81,2100.0,139.5803,139.5803,139.508,139.508,2100.0
2011-11-21 13:45:00,173.8,173.8,173.6,173.7,3900.0,139.5,139.5,139.3395,139.4197,3900.0
2011-11-21 13:50:00,173.68,173.99,173.65,173.97,6700.0,139.4037,139.6525,139.3796,139.6365,6700.0
2011-11-21 13:55:00,173.9,173.94,173.58,173.58,6200.0,139.5803,139.6124,139.3234,139.3234,6200.0
2011-11-21 14:00:00,173.6,173.82,173.51,173.78,5000.0,139.3395,139.5161,139.2672,139.484,5000.0
2011-11-21 14:05:00,173.64,173.72,173.53,173.58,4100.0,139.3716,139.4358,139.2833,139.3234,4100.0
2011-11-21 14:10:00,173.58,174.59,173.58,174.45,9200.0,139.3234,140.1341,139.3234,140.0217,9200.0
2011-11-21 14:15:00,174.46,174.91,174.36,174.52,8600.0,140.0298,140.3909,139.9495,140.0779,8600.0
2011-11-21 14:20:00,174.5,174.63,174.45,174.51,6500.0,140.0619,140.1662,140.0217,140.0699,6500.0
2011-11-21 14:25:00,174.47,174.49,174.12,174.22,2300.0,140.0378,140.0538,139.7569,139.8371,2300.0
2011-11-21 14:30:00,174.21,174.51,174.15,174.25,5000.0,139.8291,140.0699,139.7809,139.8612,5000.0
2011-11-21 14:35:00,174.34,174.48,174.25,174.35,2200.0,139.9334,140.0458,139.8612,139.9415,2200.0
2011-11-21 14:40:00,174.35,174.54,174.33,174.54,3300.0,139.9415,140.094,139.9254,140.094,3300.0
2011-11-21 14:45:00,174.54,174.63,174.19,174.19,5200.0,140.094,140.1662,139.813,139.813,5200.0
2011-11-21 14:50:00,174.33,174.33,174.01,174.01,3800.0,139.9254,139.9254,139.6686,139.6686,3800.0
2011-11-21 14:55:00,174.06,174.1,173.89,173.95,5300.0,139.7087,139.7408,139.5722,139.6204,5300.0
2011-11-21 15:00:00,173.93,174.12,173.5,173.67,4200.0,139.6044,139.7569,139.2592,139.3957,4200.0
2011-11-21 15:05:00,173.61,173.93,173.61,173.78,5000.0,139.3475,139.6044,139.3475,139.484,5000.0
2011-11-21 15:10:00,173.81,173.99,173.72,173.88,4700.0,139.508,139.6525,139.4358,139.5642,4700.0
2011-11-21 15:15:00,173.78,174.25,173.55,174.22,7400.0,139.484,139.8612,139.2993,139.8371,7400.0
2011-11-21 15:20:00,174.2,174.39,174.13,174.27,7100.0,139.8211,139.9736,139.7649,139.8773,7100.0
2011-11-21 15:25:00,174.31,174.68,174.31,174.64,8600.0,139.9094,140.2063,139.9094,140.1742,8600.0
2011-11-21 15:30:00,174.65,174.83,174.3,174.36,6300.0,140.1823,140.3267,139.9013,139.9495,6300.0
2011-11-21 15:35:00,174.34,174.71,174.34,174.62,4600.0,139.9334,140.2304,139.9334,140.1582,4600.0
2011-11-21 15:40:00,174.57,174.69,174.32,174.5,8100.0,140.118,140.2144,139.9174,140.0619,8100.0
2011-11-21 15:45:00,174.46,174.65,174.39,174.44,10900.0,140.0298,140.1823,139.9736,140.0137,10900.0
2011-11-21 15:50:00,174.54,174.55,173.97,174.09,10100.0,140.094,140.102,139.6365,139.7328,10100.0
2011-11-21 15:55:00,174.08,174.36,174.0,174.02,27600.0,139.7247,139.9495,139.6605,139.6766,27600.0
2011-11-22 09:30:00,174.04,174.64,173.55,174.12,7000.0,139.6926,140.1742,139.2993,139.7569,7000.0
2011-11-22 09:35:00,174.23,174.61,174.23,174.4,2300.0,139.8451,140.1502,139.8451,139.9816,2300.0
2011-11-22 09:40:00,174.44,174.65,173.99,174.12,2300.0,140.0137,140.1823,139.6525,139.7569,2300.0
2011-11-22 09:45:00,174.28,174.67,174.28,174.66,800.0,139.8853,140.1983,139.8853,140.1903,800.0
2011-11-22 09:50:00,174.57,174.68,174.39,174.68,1800.0,140.118,140.2063,139.9736,140.2063,1800.0
2011-11-22 09:55:00,174.7,174.7,174.43,174.43,500.0,140.2224,140.2224,140.0057,140.0057,500.0
2011-11-22 10:00:00,174.45,174.91,174.33,174.48,6000.0,140.0217,140.3909,139.9254,140.0458,6000.0
2011-11-22 10:05:00,174.41,174.61,174.3,174.3,4100.0,139.9896,140.1502,139.9013,139.9013,4100.0
2011-11-22 10:10:00,174.43,174.72,174.43,174.53,7900.0,140.0057,140.2384,140.0057,140.0859,7900.0
2011-11-22 10:15:00,174.51,174.93,174.51,174.93,7600.0,140.0699,140.407,140.0699,140.407,7600.0
2011-11-22 10:20:00,174.94,175.14,174.94,174.99,2500.0,140.415,140.5756,140.415,140.4552,2500.0
2011-11-22 10:25:00,175.2,175.64,175.2,175.64,8200.0,140.6237,140.9769,140.6237,140.9769,8200.0
2011-11-22 10:30:00,175.62,175.63,175.37,175.46,2600.0,140.9608,140.9689,140.7602,140.8324,2600.0
2011-11-22 10:35:00,175.34,175.34,174.78,175.01,3100.0,140.7361,140.7361,140.2866,140.4712,3100.0
2011-11-22 10:40:00,175.02,175.03,174.68,174.74,2600.0,140.4792,140.4873,140.2063,140.2545,2600.0
2011-11-22 10:45:00,174.74,174.84,174.4,174.7,6500.0,140.2545,140.3348,139.9816,140.2224,6500.0
2011-11-22 10:50:00,174.74,174.74,174.34,174.34,1300.0,140.2545,140.2545,139.9334,139.9334,1300.0
2011-11-22 10:55:00,174.46,174.46,174.07,174.22,1400.0,140.0298,140.0298,139.7167,139.8371,1400.0
2011-11-22 11:00:00,174.2,174.62,174.2,174.5,2100.0,139.8211,140.1582,139.8211,140.0619,2100.0
2011-11-22 11:05:00,174.68,174.68,173.93,174.28,6500.0,140.2063,140.2063,139.6044,139.8853,6500.0
2011-11-22 11:10:00,174.23,174.25,174.1,174.14,2000.0,139.8451,139.8612,139.7408,139.7729,2000.0
2011-11-22 11:15:00,174.17,174.23,173.98,174.03,1300.0,139.797,139.8451,139.6445,139.6846,1300.0
2011-11-22 11:20:00,173.93,173.93,173.48,173.74,4200.0,139.6044,139.6044,139.2432,139.4518,4200.0
2011-11-22 11:25:00,173.63,173.84,173.59,173.81,700.0,139.3636,139.5321,139.3315,139.508,700.0
2011-11-22 11:30:00,173.81,173.82,173.33,173.33,1400.0,139.508,139.5161,139.1228,139.1228,1400.0
2011-11-22 11:35:00,173.33,173.76,173.33,173.57,1900.0,139.1228,139.4679,139.1228,139.3154,1900.0
2011-11-22 11:40:00,173.45,173.63,173.33,173.46,4900.0,139.2191,139.3636,139.1228,139.2271,4900.0
2011-11-22 11:45:00,173.65,173.78,173.65,173.76,900.0,139.3796,139.484,139.3796,139.4679,900.0
2011-11-22 11:50:00,173.67,174.05,173.67,174.05,600.0,139.3957,139.7007,139.3957,139.7007,600.0
2011-11-22 11:55:00,174.12,174.27,173.94,174.04,4500.0,139.7569,139.8773,139.6124,139.6926,4500.0
2011-11-22 12:00:00,174.26,174.83,174.26,174.83,6200.0,139.8692,140.3267,139.8692,140.3267,6200.0
2011-11-22 12:05:00,174.96,175.79,174.96,175.63,7700.0,140.4311,141.0973,140.4311,140.9689,7700.0
2011-11-22 12:10:00,175.54,175.55,175.08,175.21,1000.0,140.8966,140.9046,140.5274,140.6317,1000.0
2011-11-22 12:15:00,175.17,175.56,174.96,175.31,1900.0,140.5996,140.9127,140.4311,140.712,1900.0
2011-11-22 12:20:00,175.37,175.37,175.03,175.03,1400.0,140.7602,140.7602,140.4873,140.4873,1400.0
2011-11-22 12:25:00,174.93,175.21,174.52,174.62,2700.0,140.407,140.6317,140.0779,140.1582,2700.0
2011-11-22 12:30:00,174.65,174.85,174.53,174.74,1900.0,140.1823,140.3428,140.0859,140.2545,1900.0
2011-11-22 12:35:00,174.98,174.99,174.67,174.67,1100.0,140.4471,140.4552,140.1983,140.1983,1100.0
2011-11-22 12:40:00,174.61,174.81,174.61,174.81,300.0,140.1502,140.3107,140.1502,140.3107,300.0
2011-11-22 12:45:00,174.82,174.82,174.56,174.61,2200.0,140.3187,140.3187,140.11,140.1502,2200.0
2011-11-22 12:50:00,174.8,174.87,174.69,174.72,1700.0,140.3027,140.3588,140.2144,140.2384,1700.0
2011-11-22 12:55:00,174.86,175.29,174.74,175.25,2000.0,140.3508,140.696,140.2545,140.6638,2000.0
2011-11-22 13:00:00,175.25,175.48,175.2,175.39,3800.0,140.6638,140.8485,140.6237,140.7762,3800.0
2011-11-22 13:05:00,175.34,175.45,175.15,175.38,16300.0,140.7361,140.8244,140.5836,140.7682,16300.0
2011-11-22 13:10:00,175.36,175.49,175.26,175.29,6400.0,140.7521,140.8565,140.6719,140.696,6400.0
2011-11-22 13:15:00,175.59,175.75,175.59,175.71,2100.0,140.9367,141.0652,140.9367,141.0331,2100.0
2011-11-22 13:20:00,175.82,175.93,175.53,175.61,1700.0,141.1214,141.2096,140.8886,140.9528,1700.0
2011-11-22 13:25:00,175.5,175.74,175.46,175.74,1900.0,140.8645,141.0571,140.8324,141.0571,1900.0
2011-11-22 13:30:00,175.65,175.65,175.38,175.4,5900.0,140.9849,140.9849,140.7682,140.7842,5900.0
2011-11-22 13:35:00,175.5,175.66,175.42,175.59,3200.0,140.8645,140.9929,140.8003,140.9367,3200.0
2011-11-22 13:40:00,175.75,175.76,175.52,175.52,1900.0,141.0652,141.0732,140.8806,140.8806,1900.0
2011-11-22 13:45:00,175.5,175.66,175.3,175.6,3800.0,140.8645,140.9929,140.704,140.9448,3800.0
2011-11-22 13:50:00,175.72,175.91,175.61,175.77,2600.0,141.0411,141.1936,140.9528,141.0812,2600.0
2011-11-22 13:55:00,175.76,175.76,175.28,175.58,7700.0,141.0732,141.0732,140.6879,140.9287,7700.0
2011-11-22 14:00:00,175.58,175.7,175.36,175.36,5000.0,140.9287,141.025,140.7521,140.7521,5000.0
2011-11-22 14:05:00,175.39,175.65,175.36,175.6,2300.0,140.7762,140.9849,140.7521,140.9448,2300.0
2011-11-22 14:10:00,175.63,175.8,175.6,175.65,2100.0,140.9689,141.1053,140.9448,140.9849,2100.0
2011-11-22 14:15:00,175.6,175.74,175.52,175.67,2800.0,140.9448,141.0571,140.8806,141.001,2800.0
2011-11-22 14:20:00,175.68,175.69,175.43,175.56,8200.0,141.009,141.017,140.8083,140.9127,8200.0
2011-11-22 14:25:00,175.5,175.95,175.45,175.95,4400.0,140.8645,141.2257,140.8244,141.2257,4400.0
2011-11-22 14:30:00,175.85,175.94,175.48,175.6,4900.0,141.1454,141.2177,140.8485,140.9448,4900.0
2011-11-22 14:35:00,175.57,175.9,175.53,175.68,10100.0,140.9207,141.1856,140.8886,141.009,10100.0
2011-11-22 14:40:00,175.71,176.0,175.71,175.87,5000.0,141.0331,141.2658,141.0331,141.1615,5000.0
2011-11-22 14:45:00,175.91,176.11,175.74,175.75,2800.0,141.1936,141.3541,141.0571,141.0652,2800.0
2011-11-22 14:50:00,175.73,175.84,175.27,175.27,3400.0,141.0491,141.1374,140.6799,140.6799,3400.0
2011-11-22 14:55:00,175.26,175.44,175.17,175.44,1300.0,140.6719,140.8163,140.5996,140.8163,1300.0
2011-11-22 15:00:00,175.31,175.46,175.23,175.23,3300.0,140.712,140.8324,140.6478,140.6478,3300.0
2011-11-22 15:05:00,175.23,175.23,174.76,174.82,10900.0,140.6478,140.6478,140.2705,140.3187,10900.0
2011-11-22 15:10:00,174.76,174.85,174.58,174.7,4400.0,140.2705,140.3428,140.1261,140.2224,4400.0
2011-11-22 15:15:00,174.61,174.81,174.42,174.65,18200.0,140.1502,140.3107,139.9976,140.1823,18200.0
2011-11-22 15:20:00,174.65,175.06,174.58,174.98,13000.0,140.1823,140.5113,140.1261,140.4471,13000.0
2011-11-22 15:25:00,174.99,175.17,174.84,175.0,8600.0,140.4552,140.5996,140.3348,140.4632,8600.0
2011-11-22 15:30:00,175.03,175.17,174.77,174.88,12200.0,140.4873,140.5996,140.2786,140.3669,12200.0
2011-11-22 15:35:00,174.89,175.09,174.54,174.54,12800.0,140.3749,140.5354,140.094,140.094,12800.0
2011-11-22 15:40:00,174.55,174.78,174.54,174.6,23400.0,140.102,140.2866,140.094,140.1421,23400.0
2011-11-22 15:45:00,174.56,174.78,174.35,174.55,27100.0,140.11,140.2866,139.9415,140.102,27100.0
2011-11-22 15:50:00,174.55,174.67,174.34,174.62,20400.0,140.102,140.1983,139.9334,140.1582,20400.0
2011-11-22 15:55:00,174.56,174.58,174.03,174.09,64900.0,140.11,140.1261,139.6846,139.7328,64900.0
2011-11-23 09:30:00,172.56,173.21,172.22,172.4,6000.0,138.5047,139.0264,138.2318,138.3763,6000.0
2011-11-23 09:35:00,172.66,173.21,172.44,173.21,1100.0,138.585,139.0264,138.4084,139.0264,1100.0
2011-11-23 09:40:00,172.86,172.86,172.46,172.48,700.0,138.7455,138.7455,138.4245,138.4405,700.0
2011-11-23 09:45:00,172.72,172.73,172.4,172.64,3000.0,138.6331,138.6412,138.3763,138.5689,3000.0
2011-11-23 09:50:00,172.55,172.78,172.32,172.78,5200.0,138.4967,138.6813,138.3121,138.6813,5200.0
2011-11-23 09:55:00,172.78,172.78,172.02,172.02,1900.0,138.6813,138.6813,138.0713,138.0713,1900.0
2011-11-23 10:00:00,171.9,172.2,171.9,172.14,5900.0,137.975,138.2158,137.975,138.1676,5900.0
2011-11-23 10:05:00,172.11,172.4,172.09,172.28,3700.0,138.1435,138.3763,138.1275,138.28,3700.0
2011-11-23 10:10:00,172.23,172.23,171.69,171.69,3400.0,138.2399,138.2399,137.8064,137.8064,3400.0
2011-11-23 10:15:00,171.85,171.93,171.47,171.61,7900.0,137.9348,137.9991,137.6298,137.7422,7900.0
2011-11-23 10:20:00,171.62,171.63,171.48,171.6,1200.0,137.7502,137.7583,137.6379,137.7342,1200.0
2011-11-23 10:25:00,171.45,171.45,170.71,170.85,4900.0,137.6138,137.6138,137.0198,137.1322,4900.0
2011-11-23 10:30:00,170.84,170.99,170.66,170.98,2600.0,137.1242,137.2446,136.9797,137.2365,2600.0
2011-11-23 10:35:00,171.0,171.25,171.0,171.25,1700.0,137.2526,137.4533,137.2526,137.4533,1700.0
2011-11-23 10:40:00,171.24,171.56,171.24,171.56,9800.0,137.4452,137.7021,137.4452,137.7021,9800.0
2011-11-23 10:45:00,171.33,171.4,171.27,171.4,1300.0,137.5175,137.5737,137.4693,137.5737,1300.0
2011-11-23 10:50:00,171.38,171.69,171.29,171.69,2700.0,137.5576,137.8064,137.4854,137.8064,2700.0
2011-11-23 10:55:00,171.6,171.6,171.6,171.6,500.0,137.7342,137.7342,137.7342,137.7342,500.0
2011-11-23 11:00:00,171.63,171.63,171.34,171.34,900.0,137.7583,137.7583,137.5255,137.5255,900.0
2011-11-23 11:05:00,171.18,171.18,171.05,171.05,1700.0,137.3971,137.3971,137.2927,137.2927,1700.0
2011-11-23 11:10:00,171.04,171.2,170.85,170.85,2200.0,137.2847,137.4131,137.1322,137.1322,2200.0
2011-11-23 11:15:00,170.76,170.94,170.45,170.94,4300.0,137.06,137.2044,136.8111,137.2044,4300.0
2011-11-23 11:20:00,171.1,171.2,170.86,170.86,2400.0,137.3329,137.4131,137.1402,137.1402,2400.0
2011-11-23 11:25:00,170.99,171.06,170.72,170.72,2600.0,137.2446,137.3008,137.0279,137.0279,2600.0
2011-11-23 11:30:00,170.7,170.84,170.62,170.71,3600.0,137.0118,137.1242,136.9476,137.0198,3600.0
2011-11-23 11:35:00,170.7,171.27,170.67,171.2,1500.0,137.0118,137.4693,136.9877,137.4131,1500.0
2011-11-23 11:40:00,171.22,171.22,170.82,170.82,8400.0,137.4292,137.4292,137.1081,137.1081,8400.0
2011-11-23 11:45:00,170.7,170.8,170.53,170.6,3000.0,137.0118,137.0921,136.8754,136.9315,3000.0
2011-11-23 11:50:00,170.6,170.77,170.53,170.63,4300.0,136.9315,137.068,136.8754,136.9556,4300.0
2011-11-23 11:55:00,170.57,170.72,170.57,170.72,1300.0,136.9075,137.0279,136.9075,137.0279,1300.0
2011-11-23 12:00:00,170.67,170.94,170.67,170.94,1200.0,136.9877,137.2044,136.9877,137.2044,1200.0
2011-11-23 12:05:00,170.93,171.03,170.92,170.97,2700.0,137.1964,137.2767,137.1884,137.2285,2700.0
2011-11-23 12:10:00,170.77,170.87,170.56,170.56,800.0,137.068,137.1483,136.8994,136.8994,800.0
2011-11-23 12:15:00,170.58,170.78,170.52,170.6,2400.0,136.9155,137.076,136.8673,136.9315,2400.0
2011-11-23 12:20:00,170.57,170.67,170.55,170.67,600.0,136.9075,136.9877,136.8914,136.9877,600.0
2011-11-23 12:25:00,170.73,170.78,170.19,170.25,3400.0,137.0359,137.076,136.6025,136.6506,3400.0
2011-11-23 12:30:00,170.3,170.32,170.01,170.01,2200.0,136.6907,136.7068,136.458,136.458,2200.0
2011-11-23 12:35:00,170.16,170.33,170.16,170.33,800.0,136.5784,136.7148,136.5784,136.7148,800.0
2011-11-23 12:40:00,170.36,170.44,170.36,170.44,600.0,136.7389,136.8031,136.7389,136.8031,600.0
2011-11-23 12:45:00,170.4,170.56,170.28,170.53,2000.0,136.771,136.8994,136.6747,136.8754,2000.0
2011-11-23 12:50:00,170.57,170.91,170.57,170.91,1300.0,136.9075,137.1804,136.9075,137.1804,1300.0
2011-11-23 12:55:00,170.93,170.96,170.83,170.83,1400.0,137.1964,137.2205,137.1161,137.1161,1400.0
2011-11-23 13:00:00,170.78,170.78,170.64,170.69,1700.0,137.076,137.076,136.9636,137.0038,1700.0
2011-11-23 13:05:00,170.78,170.96,170.78,170.92,1300.0,137.076,137.2205,137.076,137.1884,1300.0
2011-11-23 13:10:00,171.04,171.09,170.84,170.84,3400.0,137.2847,137.3248,137.1242,137.1242,3400.0
2011-11-23 13:15:00,170.72,170.76,170.64,170.7,1500.0,137.0279,137.06,136.9636,137.0118,1500.0
2011-11-23 13:20:00,170.71,170.84,170.58,170.58,1000.0,137.0198,137.1242,136.9155,136.9155,1000.0
2011-11-23 13:25:00,170.5,170.77,170.5,170.75,900.0,136.8513,137.068,136.8513,137.0519,900.0
2011-11-23 13:30:00,170.82,170.98,170.74,170.74,2900.0,137.1081,137.2365,137.0439,137.0439,2900.0
2011-11-23 13:35:00,170.58,170.63,170.49,170.51,1400.0,136.9155,136.9556,136.8432,136.8593,1400.0
2011-11-23 13:40:00,170.28,170.49,170.0,170.0,4200.0,136.6747,136.8432,136.4499,136.4499,4200.0
2011-11-23 13:45:00,170.0,170.24,170.0,170.08,4700.0,136.4499,136.6426,136.4499,136.5142,4700.0
2011-11-23 13:50:00,170.12,170.43,170.08,170.27,3800.0,136.5463,136.7951,136.5142,136.6667,3800.0
2011-11-23 13:55:00,170.17,170.17,169.67,169.83,2400.0,136.5864,136.5864,136.1851,136.3135,2400.0
2011-11-23 14:00:00,169.83,170.11,169.76,170.04,2600.0,136.3135,136.5382,136.2573,136.4821,2600.0
2011-11-23 14:05:00,170.05,170.13,169.88,169.94,3200.0,136.4901,136.5543,136.3536,136.4018,3200.0
2011-11-23 14:10:00,169.93,170.0,169.72,169.72,4000.0,136.3938,136.4499,136.2252,136.2252,4000.0
2011-11-23 14:15:00,169.59,169.62,169.41,169.41,2100.0,136.1209,136.1449,135.9764,135.9764,2100.0
2011-11-23 14:20:00,169.41,169.6,169.37,169.47,2900.0,135.9764,136.1289,135.9443,136.0245,2900.0
2011-11-23 14:25:00,169.42,169.56,168.98,169.21,4400.0,135.9844,136.0968,135.6313,135.8159,4400.0
2011-11-23 14:30:00,169.31,169.57,169.31,169.5,4700.0,135.8961,136.1048,135.8961,136.0486,4700.0
2011-11-23 14:35:00,169.59,170.04,169.54,169.89,2900.0,136.1209,136.4821,136.0807,136.3617,2900.0
2011-11-23 14:40:00,169.91,169.92,169.68,169.76,2300.0,136.3777,136.3857,136.1931,136.2573,2300.0
2011-11-23 14:45:00,169.78,170.04,169.78,169.97,3300.0,136.2734,136.4821,136.2734,136.4259,3300.0
2011-11-23 14:50:00,169.89,170.01,169.8,170.01,1900.0,136.3617,136.458,136.2894,136.458,1900.0
2011-11-23 14:55:00,169.92,169.92,169.56,169.66,2800.0,136.3857,136.3857,136.0968,136.177,2800.0
2011-11-23 15:00:00,169.6,170.07,169.53,169.72,7300.0,136.1289,136.5061,136.0727,136.2252,7300.0
2011-11-23 15:05:00,169.6,170.04,169.6,169.83,3200.0,136.1289,136.4821,136.1289,136.3135,3200.0
2011-11-23 15:10:00,169.87,170.32,169.85,170.29,6800.0,136.3456,136.7068,136.3296,136.6827,6800.0
2011-11-23 15:15:00,170.35,170.38,169.85,169.85,6900.0,136.7309,136.755,136.3296,136.3296,6900.0
2011-11-23 15:20:00,169.89,169.99,169.71,169.72,7200.0,136.3617,136.4419,136.2172,136.2252,7200.0
2011-11-23 15:25:00,169.79,170.06,169.74,169.87,4600.0,136.2814,136.4981,136.2413,136.3456,4600.0
2011-11-23 15:30:00,170.01,170.24,169.87,170.21,9400.0,136.458,136.6426,136.3456,136.6185,9400.0
2011-11-23 15:35:00,170.25,170.32,170.13,170.23,4900.0,136.6506,136.7068,136.5543,136.6346,4900.0
2011-11-23 15:40:00,170.21,170.92,170.2,170.89,7800.0,136.6185,137.1884,136.6105,137.1643,7800.0
2011-11-23 15:45:00,170.82,170.82,170.38,170.48,7200.0,137.1081,137.1081,136.755,136.8352,7200.0
2011-11-23 15:50:00,170.36,170.56,170.3,170.45,8700.0,136.7389,136.8994,136.6907,136.8111,8700.0
2011-11-23 15:55:00,170.33,170.39,169.5,169.56,15600.0,136.7148,136.763,136.0486,136.0968,15600.0
2011-11-25 09:30:00,169.76,169.76,168.77,169.58,7900.0,136.2573,136.2573,135.4627,136.1128,7900.0
2011-11-25 09:35:00,169.61,170.31,169.61,170.31,3300.0,136.1369,136.6988,136.1369,136.6988,3300.0
2011-11-25 09:40:00,170.34,170.61,170.26,170.3,2800.0,136.7228,136.9396,136.6586,136.6907,2800.0
2011-11-25 09:45:00,170.15,170.18,169.94,169.94,900.0,136.5703,136.5944,136.4018,136.4018,900.0
2011-11-25 09:50:00,169.75,170.43,169.75,170.26,2000.0,136.2493,136.7951,136.2493,136.6586,2000.0
2011-11-25 09:55:00,170.14,170.53,169.99,169.99,2700.0,136.5623,136.8754,136.4419,136.4419,2700.0
2011-11-25 10:00:00,169.83,170.47,169.83,170.37,4400.0,136.3135,136.8272,136.3135,136.7469,4400.0
2011-11-25 10:05:00,170.4,170.98,170.4,170.87,4200.0,136.771,137.2365,136.771,137.1483,4200.0
2011-11-25 10:10:00,170.81,171.17,170.69,171.04,3800.0,137.1001,137.389,137.0038,137.2847,3800.0
2011-11-25 10:15:00,171.04,171.36,170.91,171.33,2100.0,137.2847,137.5415,137.1804,137.5175,2100.0
2011-11-25 10:20:00,171.36,171.42,171.06,171.18,3600.0,137.5415,137.5897,137.3008,137.3971,3600.0
2011-11-25 10:25:00,171.18,171.32,170.61,170.98,4800.0,137.3971,137.5094,136.9396,137.2365,4800.0
2011-11-25 10:30:00,170.95,171.46,170.95,171.35,2400.0,137.2125,137.6218,137.2125,137.5335,2400.0
2011-11-25 10:35:00,171.38,171.63,171.38,171.51,1700.0,137.5576,137.7583,137.5576,137.6619,1700.0
2011-11-25 10:40:00,171.64,171.7,171.52,171.52,2200.0,137.7663,137.8144,137.67,137.67,2200.0
2011-11-25 10:45:00,171.61,171.72,171.38,171.62,2000.0,137.7422,137.8305,137.5576,137.7502,2000.0
2011-11-25 10:50:00,171.37,171.67,171.28,171.51,4300.0,137.5496,137.7904,137.4773,137.6619,4300.0
2011-11-25 10:55:00,171.55,171.56,171.28,171.44,4400.0,137.6941,137.7021,137.4773,137.6058,4400.0
2011-11-25 11:00:00,171.43,171.51,171.11,171.49,3500.0,137.5977,137.6619,137.3409,137.6459,3500.0
2011-11-25 11:05:00,171.49,171.78,171.28,171.71,5600.0,137.6459,137.8787,137.4773,137.8225,5600.0
2011-11-25 11:10:00,171.69,172.03,171.67,171.67,4100.0,137.8064,138.0793,137.7904,137.7904,4100.0
2011-11-25 11:15:00,171.56,171.87,171.35,171.87,2500.0,137.7021,137.9509,137.5335,137.9509,2500.0
2011-11-25 11:20:00,171.92,172.1,171.74,171.93,4500.0,137.991,138.1355,137.8466,137.9991,4500.0
2011-11-25 11:25:00,171.87,171.96,171.52,171.52,5300.0,137.9509,138.0231,137.67,137.67,5300.0
2011-11-25 11:30:00,171.71,171.92,171.65,171.75,2500.0,137.8225,137.991,137.7743,137.8546,2500.0
2011-11-25 11:35:00,171.72,171.73,171.42,171.7,6800.0,137.8305,137.8385,137.5897,137.8144,6800.0
2011-11-25 11:40:00,171.69,171.69,171.39,171.39,2000.0,137.8064,137.8064,137.5656,137.5656,2000.0
2011-11-25 11:45:00,171.23,171.37,171.06,171.37,2600.0,137.4372,137.5496,137.3008,137.5496,2600.0
2011-11-25 11:50:00,171.3,171.3,170.87,170.87,1800.0,137.4934,137.4934,137.1483,137.1483,1800.0
2011-11-25 11:55:00,170.78,170.91,170.42,170.42,5200.0,137.076,137.1804,136.7871,136.7871,5200.0
2011-11-25 12:00:00,170.67,170.67,170.5,170.57,2500.0,136.9877,136.9877,136.8513,136.9075,2500.0
2011-11-25 12:05:00,170.66,170.66,170.33,170.33,2100.0,136.9797,136.9797,136.7148,136.7148,2100.0
2011-11-25 12:10:00,170.35,170.48,170.23,170.41,4800.0,136.7309,136.8352,136.6346,136.779,4800.0
2011-11-25 12:15:00,170.41,170.44,170.1,170.36,2700.0,136.779,136.8031,136.5302,136.7389,2700.0
2011-11-25 12:20:00,170.37,170.5,170.03,170.16,3500.0,136.7469,136.8513,136.474,136.5784,3500.0
2011-11-25 12:25:00,170.27,170.72,170.18,170.72,3800.0,136.6667,137.0279,136.5944,137.0279,3800.0
2011-11-25 12:30:00,170.69,170.79,170.29,170.73,2700.0,137.0038,137.084,136.6827,137.0359,2700.0
2011-11-25 12:35:00,170.66,170.67,170.26,170.46,2900.0,136.9797,136.9877,136.6586,136.8192,2900.0
2011-11-25 12:40:00,170.54,170.54,170.04,170.23,1900.0,136.8834,136.8834,136.4821,136.6346,1900.0
2011-11-25 12:45:00,170.27,170.61,170.22,170.48,3600.0,136.6667,136.9396,136.6265,136.8352,3600.0
2011-11-25 12:50:00,170.57,170.8,170.29,170.45,6100.0,136.9075,137.0921,136.6827,136.8111,6100.0
2011-11-25 12:55:00,170.53,170.58,170.19,170.19,6600.0,136.8754,136.9155,136.6025,136.6025,6600.0
2011-11-28 09:30:00,175.0,177.08,175.0,175.9,14300.0,140.4632,142.1327,140.4632,141.1856,14300.0
2011-11-28 09:35:00,175.69,175.69,175.26,175.51,10000.0,141.017,141.017,140.6719,140.8725,10000.0
2011-11-28 09:40:00,175.74,175.77,175.41,175.77,4800.0,141.0571,141.0812,140.7923,141.0812,4800.0
2011-11-28 09:45:00,175.74,176.03,175.64,175.89,6300.0,141.0571,141.2899,140.9769,141.1775,6300.0
2011-11-28 09:50:00,175.89,176.52,175.87,176.35,5400.0,141.1775,141.6832,141.1615,141.5468,5400.0
2011-11-28 09:55:00,176.33,176.72,176.27,176.72,5400.0,141.5307,141.8437,141.4825,141.8437,5400.0
2011-11-28 10:00:00,176.74,176.93,176.56,176.71,4200.0,141.8598,142.0123,141.7153,141.8357,4200.0
2011-11-28 10:05:00,176.69,176.93,176.58,176.82,3600.0,141.8197,142.0123,141.7314,141.924,3600.0
2011-11-28 10:10:00,176.84,177.18,176.72,177.06,11900.0,141.9401,142.213,141.8437,142.1166,11900.0
2011-11-28 10:15:00,177.01,177.14,176.9,177.08,2400.0,142.0765,142.1808,141.9882,142.1327,2400.0
2011-11-28 10:20:00,176.97,177.05,176.89,176.97,600.0,142.0444,142.1086,141.9802,142.0444,600.0
2011-11-28 10:25:00,177.0,177.15,176.95,177.12,1500.0,142.0685,142.1889,142.0283,142.1648,1500.0
2011-11-28 10:30:00,177.15,177.35,177.08,177.33,4800.0,142.1889,142.3494,142.1327,142.3334,4800.0
2011-11-28 10:35:00,177.31,177.44,176.88,176.95,4300.0,142.3173,142.4216,141.9722,142.0283,4300.0
2011-11-28 10:40:00,176.95,177.26,176.95,177.24,8800.0,142.0283,142.2772,142.0283,142.2611,8800.0
2011-11-28 10:45:00,177.26,177.29,177.05,177.22,2800.0,142.2772,142.3012,142.1086,142.2451,2800.0
2011-11-28 10:50:00,177.07,177.55,177.01,177.55,5100.0,142.1247,142.5099,142.0765,142.5099,5100.0
2011-11-28 10:55:00,177.58,177.6,177.34,177.42,3600.0,142.534,142.5501,142.3414,142.4056,3600.0
2011-11-28 11:00:00,177.39,177.64,177.39,177.52,4700.0,142.3815,142.5822,142.3815,142.4859,4700.0
2011-11-28 11:05:00,177.38,177.63,177.32,177.53,11400.0,142.3735,142.5741,142.3253,142.4939,11400.0
2011-11-28 11:10:00,177.52,177.55,177.33,177.33,1100.0,142.4859,142.5099,142.3334,142.3334,1100.0
2011-11-28 11:15:00,177.29,177.4,177.12,177.38,3900.0,142.3012,142.3895,142.1648,142.3735,3900.0
2011-11-28 11:20:00,177.26,177.35,177.13,177.33,5200.0,142.2772,142.3494,142.1728,142.3334,5200.0
2011-11-28 11:25:00,177.3,177.48,177.26,177.45,5300.0,142.3093,142.4537,142.2772,142.4297,5300.0
2011-11-28 11:30:00,177.44,177.55,177.14,177.28,6200.0,142.4216,142.5099,142.1808,142.2932,6200.0
2011-11-28 11:35:00,177.17,177.17,176.89,177.03,5900.0,142.2049,142.2049,141.9802,142.0926,5900.0
2011-11-28 11:40:00,177.06,177.06,176.81,176.81,9200.0,142.1166,142.1166,141.916,141.916,9200.0
2011-11-28 11:45:00,176.7,177.04,176.7,176.97,11600.0,141.8277,142.1006,141.8277,142.0444,11600.0
2011-11-28 11:50:00,176.94,177.22,176.87,177.22,3700.0,142.0203,142.2451,141.9641,142.2451,3700.0
2011-11-28 11:55:00,177.18,177.22,176.99,177.19,2700.0,142.213,142.2451,142.0605,142.221,2700.0
2011-11-28 12:00:00,177.27,177.27,177.09,177.23,1100.0,142.2852,142.2852,142.1407,142.2531,1100.0
2011-11-28 12:05:00,177.23,177.45,177.23,177.32,5500.0,142.2531,142.4297,142.2531,142.3253,5500.0
2011-11-28 12:10:00,177.27,177.5,177.27,177.45,3100.0,142.2852,142.4698,142.2852,142.4297,3100.0
2011-11-28 12:15:00,177.44,177.6,177.34,177.43,2700.0,142.4216,142.5501,142.3414,142.4136,2700.0
2011-11-28 12:20:00,177.55,177.71,177.22,177.25,9200.0,142.5099,142.6384,142.2451,142.2691,9200.0
2011-11-28 12:25:00,177.21,177.21,176.87,176.87,2500.0,142.237,142.237,141.9641,141.9641,2500.0
2011-11-28 12:30:00,176.77,176.77,176.51,176.64,2800.0,141.8839,141.8839,141.6752,141.7795,2800.0
2011-11-28 12:35:00,176.57,176.8,176.51,176.8,4000.0,141.7233,141.9079,141.6752,141.9079,4000.0
2011-11-28 12:40:00,176.82,176.82,176.62,176.62,1200.0,141.924,141.924,141.7635,141.7635,1200.0
2011-11-28 12:45:00,176.64,176.67,176.64,176.64,1200.0,141.7795,141.8036,141.7795,141.7795,1200.0
2011-11-28 12:50:00,176.58,176.58,176.28,176.32,2600.0,141.7314,141.7314,141.4906,141.5227,2600.0
2011-11-28 12:55:00,176.25,176.37,176.09,176.17,2100.0,141.4665,141.5628,141.3381,141.4023,2100.0
2011-11-28 13:00:00,176.12,176.15,176.09,176.13,2800.0,141.3621,141.3862,141.3381,141.3702,2800.0
2011-11-28 13:05:00,176.04,176.12,175.88,176.12,900.0,141.2979,141.3621,141.1695,141.3621,900.0
2011-11-28 13:10:00,176.06,176.14,176.02,176.07,1500.0,141.314,141.3782,141.2819,141.322,1500.0
2011-11-28 13:15:00,176.06,176.33,176.04,176.31,2000.0,141.314,141.5307,141.2979,141.5147,2000.0
2011-11-28 13:20:00,176.31,176.56,176.24,176.56,1300.0,141.5147,141.7153,141.4585,141.7153,1300.0
2011-11-28 13:25:00,176.52,176.53,176.41,176.45,1200.0,141.6832,141.6912,141.5949,141.627,1200.0
2011-11-28 13:30:00,176.57,176.77,176.57,176.76,1100.0,141.7233,141.8839,141.7233,141.8758,1100.0
2011-11-28 13:35:00,176.62,176.76,176.62,176.62,1100.0,141.7635,141.8758,141.7635,141.7635,1100.0
2011-11-28 13:40:00,176.72,176.92,176.7,176.81,2500.0,141.8437,142.0043,141.8277,141.916,2500.0
2011-11-28 13:45:00,176.78,176.78,176.69,176.69,1000.0,141.8919,141.8919,141.8197,141.8197,1000.0
2011-11-28 13:50:00,176.73,176.78,176.5,176.57,2100.0,141.8518,141.8919,141.6672,141.7233,2100.0
2011-11-28 13:55:00,176.48,176.48,176.24,176.24,800.0,141.6511,141.6511,141.4585,141.4585,800.0
2011-11-28 14:00:00,176.37,176.48,176.21,176.48,4800.0,141.5628,141.6511,141.4344,141.6511,4800.0
2011-11-28 14:05:00,176.51,176.8,176.39,176.8,2600.0,141.6752,141.9079,141.5789,141.9079,2600.0
2011-11-28 14:10:00,176.83,176.89,176.64,176.65,1900.0,141.932,141.9802,141.7795,141.7876,1900.0
2011-11-28 14:15:00,176.73,176.8,176.71,176.73,1500.0,141.8518,141.9079,141.8357,141.8518,1500.0
2011-11-28 14:20:00,176.71,176.8,176.53,176.61,1700.0,141.8357,141.9079,141.6912,141.7554,1700.0
2011-11-28 14:25:00,176.62,176.62,176.21,176.29,3600.0,141.7635,141.7635,141.4344,141.4986,3600.0
2011-11-28 14:30:00,176.28,176.29,176.1,176.1,1100.0,141.4906,141.4986,141.3461,141.3461,1100.0
2011-11-28 14:35:00,176.1,176.22,175.92,175.92,2800.0,141.3461,141.4424,141.2016,141.2016,2800.0
2011-11-28 14:40:00,175.95,176.06,175.9,176.01,2100.0,141.2257,141.314,141.1856,141.2739,2100.0
2011-11-28 14:45:00,176.12,176.13,176.0,176.03,2100.0,141.3621,141.3702,141.2658,141.2899,2100.0
2011-11-28 14:50:00,176.01,176.01,175.62,175.62,1000.0,141.2739,141.2739,140.9608,140.9608,1000.0
2011-11-28 14:55:00,175.61,175.76,175.6,175.75,3600.0,140.9528,141.0732,140.9448,141.0652,3600.0
2011-11-28 15:00:00,175.83,176.17,175.83,176.12,6900.0,141.1294,141.4023,141.1294,141.3621,6900.0
2011-11-28 15:05:00,176.11,176.11,175.44,175.56,4900.0,141.3541,141.3541,140.8163,140.9127,4900.0
2011-11-28 15:10:00,175.61,175.7,175.4,175.4,4900.0,140.9528,141.025,140.7842,140.7842,4900.0
2011-11-28 15:15:00,175.41,175.41,174.72,175.24,10500.0,140.7923,140.7923,140.2384,140.6558,10500.0
2011-11-28 15:20:00,175.24,175.65,175.0,175.52,3500.0,140.6558,140.9849,140.4632,140.8806,3500.0
2011-11-28 15:25:00,175.55,175.55,175.33,175.51,2100.0,140.9046,140.9046,140.7281,140.8725,2100.0
2011-11-28 15:30:00,175.38,175.74,175.29,175.49,5300.0,140.7682,141.0571,140.696,140.8565,5300.0
2011-11-28 15:35:00,175.48,175.88,175.47,175.77,4800.0,140.8485,141.1695,140.8404,141.0812,4800.0
2011-11-28 15:40:00,175.55,175.8,175.5,175.67,3200.0,140.9046,141.1053,140.8645,141.001,3200.0
2011-11-28 15:45:00,175.63,175.7,174.87,175.0,11400.0,140.9689,141.025,140.3588,140.4632,11400.0
2011-11-28 15:50:00,175.19,175.37,174.92,175.33,8500.0,140.6157,140.7602,140.399,140.7281,8500.0
2011-11-28 15:55:00,175.27,175.86,175.21,175.76,22600.0,140.6799,141.1535,140.6317,141.0732,22600.0
2011-11-29 09:30:00,176.65,176.66,175.8,175.8,7100.0,141.7876,141.7956,141.1053,141.1053,7100.0
2011-11-29 09:35:00,176.4,176.54,176.28,176.54,600.0,141.5869,141.6993,141.4906,141.6993,600.0
2011-11-29 09:40:00,176.55,177.53,176.55,177.53,1800.0,141.7073,142.4939,141.7073,142.4939,1800.0
2011-11-29 09:45:00,177.4,177.4,176.5,176.83,1900.0,142.3895,142.3895,141.6672,141.932,1900.0
2011-11-29 09:50:00,176.9,177.29,176.8,177.28,2100.0,141.9882,142.3012,141.9079,142.2932,2100.0
2011-11-29 09:55:00,177.22,177.22,176.71,176.96,5800.0,142.2451,142.2451,141.8357,142.0364,5800.0
2011-11-29 10:00:00,177.12,177.79,176.67,176.92,4000.0,142.1648,142.7026,141.8036,142.0043,4000.0
2011-11-29 10:05:00,176.88,177.25,176.75,177.25,1600.0,141.9722,142.2691,141.8678,142.2691,1600.0
2011-11-29 10:10:00,177.35,177.77,177.35,177.55,5800.0,142.3494,142.6865,142.3494,142.5099,5800.0
2011-11-29 10:15:00,177.57,177.92,177.49,177.6,3400.0,142.526,142.8069,142.4618,142.5501,3400.0
2011-11-29 10:20:00,177.55,177.84,177.55,177.58,1900.0,142.5099,142.7427,142.5099,142.534,1900.0
2011-11-29 10:25:00,177.4,177.7,177.4,177.66,4900.0,142.3895,142.6303,142.3895,142.5982,4900.0
2011-11-29 10:30:00,177.58,177.75,177.56,177.58,1100.0,142.534,142.6705,142.518,142.534,1100.0
2011-11-29 10:35:00,177.67,177.9,177.62,177.77,3200.0,142.6063,142.7909,142.5661,142.6865,3200.0
2011-11-29 10:40:00,177.82,178.06,177.82,177.95,2900.0,142.7266,142.9193,142.7266,142.831,2900.0
2011-11-29 10:45:00,177.95,177.96,177.43,177.67,4900.0,142.831,142.839,142.4136,142.6063,4900.0
2011-11-29 10:50:00,177.68,177.88,177.61,177.65,5300.0,142.6143,142.7748,142.5581,142.5902,5300.0
2011-11-29 10:55:00,177.58,177.58,177.19,177.41,5000.0,142.534,142.534,142.221,142.3976,5000.0
2011-11-29 11:00:00,177.38,177.51,177.2,177.31,5800.0,142.3735,142.4778,142.229,142.3173,5800.0
2011-11-29 11:05:00,177.21,177.3,176.94,176.94,5000.0,142.237,142.3093,142.0203,142.0203,5000.0
2011-11-29 11:10:00,176.8,177.13,176.8,177.06,2000.0,141.9079,142.1728,141.9079,142.1166,2000.0
2011-11-29 11:15:00,177.1,177.11,177.06,177.06,700.0,142.1487,142.1568,142.1166,142.1166,700.0
2011-11-29 11:20:00,177.07,177.24,176.85,176.85,1300.0,142.1247,142.2611,141.9481,141.9481,1300.0
2011-11-29 11:25:00,176.96,177.07,176.89,176.89,4700.0,142.0364,142.1247,141.9802,141.9802,4700.0
2011-11-29 11:30:00,176.94,177.02,176.87,176.87,3400.0,142.0203,142.0845,141.9641,141.9641,3400.0
2011-11-29 11:35:00,176.96,177.19,176.94,176.95,3300.0,142.0364,142.221,142.0203,142.0283,3300.0
2011-11-29 11:40:00,176.95,176.98,176.46,176.46,3300.0,142.0283,142.0524,141.635,141.635,3300.0
2011-11-29 11:45:00,176.61,176.71,176.54,176.71,2100.0,141.7554,141.8357,141.6993,141.8357,2100.0
2011-11-29 11:50:00,176.77,176.78,176.26,176.42,2700.0,141.8839,141.8919,141.4745,141.6029,2700.0
2011-11-29 11:55:00,176.41,176.63,176.33,176.63,1500.0,141.5949,141.7715,141.5307,141.7715,1500.0
2011-11-29 12:00:00,176.74,176.81,176.54,176.77,2700.0,141.8598,141.916,141.6993,141.8839,2700.0
2011-11-29 12:05:00,176.96,177.05,176.8,176.94,2800.0,142.0364,142.1086,141.9079,142.0203,2800.0
2011-11-29 12:10:00,177.0,177.0,176.71,176.9,900.0,142.0685,142.0685,141.8357,141.9882,900.0
2011-11-29 12:15:00,176.89,177.06,176.81,176.91,2600.0,141.9802,142.1166,141.916,141.9962,2600.0
2011-11-29 12:20:00,176.8,176.84,176.69,176.84,1100.0,141.9079,141.9401,141.8197,141.9401,1100.0
2011-11-29 12:25:00,176.85,177.0,176.85,176.98,1800.0,141.9481,142.0685,141.9481,142.0524,1800.0
2011-11-29 12:30:00,176.94,176.99,176.73,176.73,2300.0,142.0203,142.0605,141.8518,141.8518,2300.0
2011-11-29 12:35:00,176.85,176.85,176.65,176.76,1900.0,141.9481,141.9481,141.7876,141.8758,1900.0
2011-11-29 12:40:00,176.72,176.75,176.49,176.49,1900.0,141.8437,141.8678,141.6591,141.6591,1900.0
2011-11-29 12:45:00,176.51,176.75,176.36,176.75,2100.0,141.6752,141.8678,141.5548,141.8678,2100.0
2011-11-29 12:50:00,176.78,176.88,176.75,176.75,1500.0,141.8919,141.9722,141.8678,141.8678,1500.0
2011-11-29 12:55:00,176.62,176.79,176.62,176.79,2200.0,141.7635,141.8999,141.7635,141.8999,2200.0
2011-11-29 13:00:00,176.79,176.79,176.55,176.64,1100.0,141.8999,141.8999,141.7073,141.7795,1100.0
2011-11-29 13:05:00,176.6,176.6,176.28,176.5,900.0,141.7474,141.7474,141.4906,141.6672,900.0
2011-11-29 13:10:00,176.5,176.7,176.5,176.61,1200.0,141.6672,141.8277,141.6672,141.7554,1200.0
2011-11-29 13:15:00,176.59,176.74,176.54,176.74,5200.0,141.7394,141.8598,141.6993,141.8598,5200.0
2011-11-29 13:20:00,176.72,176.94,176.62,176.82,5100.0,141.8437,142.0203,141.7635,141.924,5100.0
2011-11-29 13:25:00,176.77,176.85,176.57,176.57,2700.0,141.8839,141.9481,141.7233,141.7233,2700.0
2011-11-29 13:30:00,176.43,176.43,176.15,176.15,1100.0,141.611,141.611,141.3862,141.3862,1100.0
2011-11-29 13:35:00,176.1,176.63,175.95,176.59,5000.0,141.3461,141.7715,141.2257,141.7394,5000.0
2011-11-29 13:40:00,176.6,176.62,176.3,176.4,1300.0,141.7474,141.7635,141.5066,141.5869,1300.0
2011-11-29 13:45:00,176.4,176.4,176.22,176.39,1200.0,141.5869,141.5869,141.4424,141.5789,1200.0
2011-11-29 13:50:00,176.21,176.39,175.95,176.08,4100.0,141.4344,141.5789,141.2257,141.33,4100.0
2011-11-29 13:55:00,176.01,176.16,175.89,175.89,2700.0,141.2739,141.3943,141.1775,141.1775,2700.0
2011-11-29 14:00:00,175.8,175.98,175.8,175.98,2600.0,141.1053,141.2498,141.1053,141.2498,2600.0
2011-11-29 14:05:00,176.03,176.09,175.91,175.91,2300.0,141.2899,141.3381,141.1936,141.1936,2300.0
2011-11-29 14:10:00,175.8,175.95,175.36,175.52,5800.0,141.1053,141.2257,140.7521,140.8806,5800.0
2011-11-29 14:15:00,175.42,175.84,175.36,175.84,4800.0,140.8003,141.1374,140.7521,141.1374,4800.0
2011-11-29 14:20:00,175.9,175.96,175.85,175.96,1300.0,141.1856,141.2337,141.1454,141.2337,1300.0
2011-11-29 14:25:00,175.96,175.96,175.71,175.72,4500.0,141.2337,141.2337,141.0331,141.0411,4500.0
2011-11-29 14:30:00,175.67,175.87,175.63,175.78,6000.0,141.001,141.1615,140.9689,141.0892,6000.0
2011-11-29 14:35:00,175.84,175.84,175.58,175.6,4600.0,141.1374,141.1374,140.9287,140.9448,4600.0
2011-11-29 14:40:00,175.76,176.11,175.59,176.04,4200.0,141.0732,141.3541,140.9367,141.2979,4200.0
2011-11-29 14:45:00,176.17,176.18,175.65,175.65,4300.0,141.4023,141.4103,140.9849,140.9849,4300.0
2011-11-29 14:50:00,175.69,175.96,175.54,175.85,4900.0,141.017,141.2337,140.8966,141.1454,4900.0
2011-11-29 14:55:00,175.85,176.19,175.85,175.97,4200.0,141.1454,141.4183,141.1454,141.2418,4200.0
2011-11-29 15:00:00,175.99,176.15,175.96,176.06,6300.0,141.2578,141.3862,141.2337,141.314,6300.0
2011-11-29 15:05:00,176.02,176.05,175.74,175.74,4800.0,141.2819,141.306,141.0571,141.0571,4800.0
2011-11-29 15:10:00,175.83,176.34,175.76,176.31,6400.0,141.1294,141.5387,141.0732,141.5147,6400.0
2011-11-29 15:15:00,176.37,176.67,176.25,176.25,6100.0,141.5628,141.8036,141.4665,141.4665,6100.0
2011-11-29 15:20:00,176.23,176.35,176.14,176.27,4500.0,141.4504,141.5468,141.3782,141.4825,4500.0
2011-11-29 15:25:00,176.38,176.38,175.92,175.92,5100.0,141.5708,141.5708,141.2016,141.2016,5100.0
2011-11-29 15:30:00,176.07,176.54,176.07,176.44,8000.0,141.322,141.6993,141.322,141.619,8000.0
2011-11-29 15:35:00,176.53,176.77,176.19,176.27,9900.0,141.6912,141.8839,141.4183,141.4825,9900.0
2011-11-29 15:40:00,176.39,176.46,176.18,176.19,12500.0,141.5789,141.635,141.4103,141.4183,12500.0
2011-11-29 15:45:00,176.29,176.71,176.29,176.54,14600.0,141.4986,141.8357,141.4986,141.6993,14600.0
2011-11-29 15:50:00,176.61,176.61,175.93,176.42,16500.0,141.7554,141.7554,141.2096,141.6029,16500.0
2011-11-29 15:55:00,176.33,176.6,176.32,176.5,43600.0,141.5307,141.7474,141.5227,141.6672,43600.0
2011-11-30 09:30:00,181.27,181.27,179.8,179.84,39800.0,145.4958,145.4958,144.3159,144.348,39800.0
2011-11-30 09:35:00,180.29,180.71,179.71,180.71,4200.0,144.7092,145.0463,144.2436,145.0463,4200.0
2011-11-30 09:40:00,180.72,181.99,180.72,181.87,5800.0,145.0543,146.0737,145.0543,145.9774,5800.0
2011-11-30 09:45:00,181.79,182.93,181.77,182.86,9400.0,145.9132,146.8282,145.8971,146.772,9400.0
2011-11-30 09:50:00,183.01,183.38,182.96,183.12,10800.0,146.8924,147.1894,146.8523,146.9807,10800.0
2011-11-30 09:55:00,183.14,183.29,183.01,183.27,4300.0,146.9967,147.1171,146.8924,147.1011,4300.0
2011-11-30 10:00:00,183.29,183.62,183.29,183.47,4300.0,147.1171,147.382,147.1171,147.2616,4300.0
2011-11-30 10:05:00,183.56,183.59,183.42,183.51,2600.0,147.3338,147.3579,147.2215,147.2937,2600.0
2011-11-30 10:10:00,183.46,183.58,183.31,183.51,4700.0,147.2536,147.3499,147.1332,147.2937,4700.0
2011-11-30 10:15:00,183.54,183.6,183.43,183.46,9400.0,147.3178,147.3659,147.2295,147.2536,9400.0
2011-11-30 10:20:00,183.52,183.54,183.35,183.52,4200.0,147.3017,147.3178,147.1653,147.3017,4200.0
2011-11-30 10:25:00,183.52,183.69,183.25,183.52,3500.0,147.3017,147.4382,147.085,147.3017,3500.0
2011-11-30 10:30:00,183.55,183.85,183.55,183.7,8400.0,147.3258,147.5666,147.3258,147.4462,8400.0
2011-11-30 10:35:00,183.78,184.41,183.78,184.04,10600.0,147.5104,148.0161,147.5104,147.7191,10600.0
2011-11-30 10:40:00,183.97,184.12,183.78,184.12,8500.0,147.6629,147.7833,147.5104,147.7833,8500.0
2011-11-30 10:45:00,184.09,184.1,183.79,184.01,2600.0,147.7592,147.7673,147.5184,147.695,2600.0
2011-11-30 10:50:00,184.08,184.16,183.99,183.99,4600.0,147.7512,147.8154,147.679,147.679,4600.0
2011-11-30 10:55:00,184.1,184.92,184.1,184.92,7500.0,147.7673,148.4254,147.7673,148.4254,7500.0
2011-11-30 11:00:00,184.89,184.98,184.68,184.73,8100.0,148.4014,148.4736,148.2328,148.2729,8100.0
2011-11-30 11:05:00,184.71,185.0,184.71,184.89,8200.0,148.2569,148.4897,148.2569,148.4014,8200.0
2011-11-30 11:10:00,184.96,185.02,184.84,185.0,21700.0,148.4575,148.5057,148.3612,148.4897,21700.0
2011-11-30 11:15:00,185.02,185.6,184.98,185.55,19500.0,148.5057,148.9712,148.4736,148.9311,19500.0
2011-11-30 11:20:00,185.61,185.95,185.61,185.79,6200.0,148.9793,149.2522,148.9793,149.1237,6200.0
2011-11-30 11:25:00,185.83,185.95,185.66,185.89,9300.0,149.1558,149.2522,149.0194,149.204,9300.0
2011-11-30 11:30:00,185.95,186.52,185.95,186.39,15100.0,149.2522,149.7097,149.2522,149.6053,15100.0
2011-11-30 11:35:00,186.4,186.74,186.31,186.74,14300.0,149.6134,149.8863,149.5411,149.8863,14300.0
2011-11-30 11:40:00,186.69,187.16,186.69,187.16,9000.0,149.8461,150.2234,149.8461,150.2234,9000.0
2011-11-30 11:45:00,187.12,187.44,187.11,187.44,8200.0,150.1913,150.4481,150.1832,150.4481,8200.0
2011-11-30 11:50:00,187.31,187.47,186.79,186.79,14200.0,150.3438,150.4722,149.9264,149.9264,14200.0
2011-11-30 11:55:00,186.68,186.9,186.43,186.87,9000.0,149.8381,150.0147,149.6374,149.9906,9000.0
2011-11-30 12:00:00,186.88,186.88,186.47,186.71,7500.0,149.9986,149.9986,149.6695,149.8622,7500.0
2011-11-30 12:05:00,186.71,186.8,186.48,186.65,10600.0,149.8622,149.9344,149.6776,149.814,10600.0
2011-11-30 12:10:00,186.64,186.96,186.63,186.7,7800.0,149.806,150.0628,149.798,149.8542,7800.0
2011-11-30 12:15:00,186.75,186.92,186.56,186.88,3400.0,149.8943,150.0307,149.7418,149.9986,3400.0
2011-11-30 12:20:00,186.9,187.03,186.66,186.67,8800.0,150.0147,150.119,149.822,149.8301,8800.0
2011-11-30 12:25:00,186.66,186.69,186.46,186.63,17500.0,149.822,149.8461,149.6615,149.798,17500.0
2011-11-30 12:30:00,186.63,186.81,186.41,186.81,5300.0,149.798,149.9424,149.6214,149.9424,5300.0
2011-11-30 12:35:00,186.73,186.86,186.58,186.68,6900.0,149.8782,149.9826,149.7578,149.8381,6900.0
2011-11-30 12:40:00,186.71,186.85,186.67,186.79,4300.0,149.8622,149.9745,149.8301,149.9264,4300.0
2011-11-30 12:45:00,186.88,187.0,186.75,187.0,3200.0,149.9986,150.0949,149.8943,150.0949,3200.0
2011-11-30 12:50:00,186.94,187.06,186.87,187.06,2500.0,150.0468,150.1431,149.9906,150.1431,2500.0
2011-11-30 12:55:00,187.05,187.05,186.64,186.8,9600.0,150.1351,150.1351,149.806,149.9344,9600.0
2011-11-30 13:00:00,186.7,186.86,186.61,186.77,10300.0,149.8542,149.9826,149.7819,149.9103,10300.0
2011-11-30 13:05:00,186.8,186.83,186.65,186.68,4400.0,149.9344,149.9585,149.814,149.8381,4400.0
2011-11-30 13:10:00,186.78,187.04,186.75,186.88,16800.0,149.9184,150.1271,149.8943,149.9986,16800.0
2011-11-30 13:15:00,186.88,186.88,186.66,186.74,2200.0,149.9986,149.9986,149.822,149.8863,2200.0
2011-11-30 13:20:00,186.85,187.0,186.84,186.97,2500.0,149.9745,150.0949,149.9665,150.0709,2500.0
2011-11-30 13:25:00,186.92,186.94,186.68,186.68,3300.0,150.0307,150.0468,149.8381,149.8381,3300.0
2011-11-30 13:30:00,186.71,186.94,186.68,186.9,3800.0,149.8622,150.0468,149.8381,150.0147,3800.0
2011-11-30 13:35:00,186.88,187.03,186.8,186.8,2800.0,149.9986,150.119,149.9344,149.9344,2800.0
2011-11-30 13:40:00,186.78,186.79,186.64,186.79,3100.0,149.9184,149.9264,149.806,149.9264,3100.0
2011-11-30 13:45:00,186.78,186.79,186.56,186.65,6700.0,149.9184,149.9264,149.7418,149.814,6700.0
2011-11-30 13:50:00,186.61,186.7,186.45,186.61,8300.0,149.7819,149.8542,149.6535,149.7819,8300.0
2011-11-30 13:55:00,186.62,186.82,186.62,186.77,4000.0,149.7899,149.9505,149.7899,149.9103,4000.0
2011-11-30 14:00:00,186.73,186.85,186.64,186.81,5100.0,149.8782,149.9745,149.806,149.9424,5100.0
2011-11-30 14:05:00,186.78,186.89,186.44,186.44,6000.0,149.9184,150.0067,149.6455,149.6455,6000.0
2011-11-30 14:10:00,186.49,186.79,186.49,186.73,9100.0,149.6856,149.9264,149.6856,149.8782,9100.0
2011-11-30 14:15:00,186.69,186.9,186.54,186.87,8600.0,149.8461,150.0147,149.7257,149.9906,8600.0
2011-11-30 14:20:00,186.86,187.02,186.85,186.9,3200.0,149.9826,150.111,149.9745,150.0147,3200.0
2011-11-30 14:25:00,186.95,187.07,186.83,186.99,3700.0,150.0548,150.1511,149.9585,150.0869,3700.0
2011-11-30 14:30:00,187.05,187.2,186.99,187.04,5900.0,150.1351,150.2555,150.0869,150.1271,5900.0
2011-11-30 14:35:00,187.03,187.24,187.0,187.11,3300.0,150.119,150.2876,150.0949,150.1832,3300.0
2011-11-30 14:40:00,187.05,187.05,186.82,186.84,4700.0,150.1351,150.1351,149.9505,149.9665,4700.0
2011-11-30 14:45:00,186.8,186.85,186.08,186.13,11900.0,149.9344,149.9745,149.3565,149.3966,11900.0
2011-11-30 14:50:00,186.14,186.58,186.14,186.48,8400.0,149.4047,149.7578,149.4047,149.6776,8400.0
2011-11-30 14:55:00,186.47,186.64,186.21,186.64,17500.0,149.6695,149.806,149.4609,149.806,17500.0
2011-11-30 15:00:00,186.71,186.75,186.4,186.73,10600.0,149.8622,149.8943,149.6134,149.8782,10600.0
2011-11-30 15:05:00,186.74,186.74,186.49,186.66,9400.0,149.8863,149.8863,149.6856,149.822,9400.0
2011-11-30 15:10:00,186.67,186.95,186.64,186.71,9800.0,149.8301,150.0548,149.806,149.8622,9800.0
2011-11-30 15:15:00,186.67,186.76,186.49,186.54,11900.0,149.8301,149.9023,149.6856,149.7257,11900.0
2011-11-30 15:20:00,186.54,186.6,186.2,186.2,10700.0,149.7257,149.7739,149.4528,149.4528,10700.0
2011-11-30 15:25:00,186.19,186.24,186.03,186.06,12500.0,149.4448,149.4849,149.3164,149.3405,12500.0
2011-11-30 15:30:00,186.06,186.11,185.97,186.0,14000.0,149.3405,149.3806,149.2682,149.2923,14000.0
2011-11-30 15:35:00,185.93,186.07,185.87,185.89,13900.0,149.2361,149.3485,149.188,149.204,13900.0
2011-11-30 15:40:00,185.92,186.33,185.88,186.33,17700.0,149.2281,149.5572,149.196,149.5572,17700.0
2011-11-30 15:45:00,186.33,186.62,185.93,186.09,40700.0,149.5572,149.7899,149.2361,149.3645,40700.0
2011-11-30 15:50:00,185.99,186.5,185.84,186.33,57900.0,149.2843,149.6936,149.1639,149.5572,57900.0
2011-11-30 15:55:00,186.33,187.07,186.33,186.89,68500.0,149.5572,150.1511,149.5572,150.0067,68500.0
2011-12-01 09:30:00,186.9,188.74,186.9,186.98,16200.0,150.0147,151.4916,150.0147,150.0789,16200.0
2011-12-01 09:35:00,187.24,187.24,186.32,186.44,4100.0,150.2876,150.2876,149.5491,149.6455,4100.0
2011-12-01 09:40:00,186.5,187.82,186.5,187.81,10600.0,149.6936,150.7531,149.6936,150.7451,10600.0
2011-12-01 09:45:00,187.67,187.82,187.41,187.65,9300.0,150.6327,150.7531,150.424,150.6167,9300.0
2011-12-01 09:50:00,187.52,188.27,187.48,188.27,8700.0,150.5123,151.1143,150.4802,151.1143,8700.0
2011-12-01 09:55:00,188.28,188.94,188.17,188.65,9600.0,151.1223,151.6521,151.034,151.4193,9600.0
2011-12-01 10:00:00,188.81,189.04,188.39,188.91,7200.0,151.5477,151.7323,151.2106,151.628,7200.0
2011-12-01 10:05:00,188.94,188.94,188.41,188.74,4200.0,151.6521,151.6521,151.2267,151.4916,4200.0
2011-12-01 10:10:00,188.64,188.64,187.75,188.0,6700.0,151.4113,151.4113,150.6969,150.8976,6700.0
2011-12-01 10:15:00,187.77,187.77,187.37,187.37,2300.0,150.713,150.713,150.3919,150.3919,2300.0
2011-12-01 10:20:00,187.5,187.61,187.25,187.5,3500.0,150.4963,150.5846,150.2956,150.4963,3500.0
2011-12-01 10:25:00,187.55,187.55,187.26,187.33,4500.0,150.5364,150.5364,150.3036,150.3598,4500.0
2011-12-01 10:30:00,187.33,187.33,187.11,187.33,2100.0,150.3598,150.3598,150.1832,150.3598,2100.0
2011-12-01 10:35:00,187.3,187.3,186.75,186.75,6500.0,150.3357,150.3357,149.8943,149.8943,6500.0
2011-12-01 10:40:00,186.57,186.57,186.3,186.44,7600.0,149.7498,149.7498,149.5331,149.6455,7600.0
2011-12-01 10:45:00,186.38,187.0,186.34,186.91,5200.0,149.5973,150.0949,149.5652,150.0227,5200.0
2011-12-01 10:50:00,186.8,187.04,186.79,187.03,4000.0,149.9344,150.1271,149.9264,150.119,4000.0
2011-12-01 10:55:00,186.94,187.09,186.87,186.87,3300.0,150.0468,150.1672,149.9906,149.9906,3300.0
2011-12-01 11:00:00,186.86,186.99,186.86,186.88,2900.0,149.9826,150.0869,149.9826,149.9986,2900.0
2011-12-01 11:05:00,186.84,187.24,186.84,187.03,2900.0,149.9665,150.2876,149.9665,150.119,2900.0
2011-12-01 11:10:00,186.82,186.88,186.77,186.87,2100.0,149.9505,149.9986,149.9103,149.9906,2100.0
2011-12-01 11:15:00,186.74,186.76,186.31,186.52,1900.0,149.8863,149.9023,149.5411,149.7097,1900.0
2011-12-01 11:20:00,186.62,186.71,186.55,186.61,1600.0,149.7899,149.8622,149.7338,149.7819,1600.0
2011-12-01 11:25:00,186.54,186.58,186.26,186.5,3300.0,149.7257,149.7578,149.501,149.6936,3300.0
2011-12-01 11:30:00,186.18,186.52,185.9,186.43,5300.0,149.4368,149.7097,149.212,149.6374,5300.0
2011-12-01 11:35:00,186.32,186.39,185.95,186.3,11800.0,149.5491,149.6053,149.2522,149.5331,11800.0
2011-12-01 11:40:00,186.32,186.53,186.26,186.34,1900.0,149.5491,149.7177,149.501,149.5652,1900.0
2011-12-01 11:45:00,186.43,186.5,186.18,186.18,1900.0,149.6374,149.6936,149.4368,149.4368,1900.0
2011-12-01 11:50:00,186.34,186.76,186.34,186.76,2300.0,149.5652,149.9023,149.5652,149.9023,2300.0
2011-12-01 11:55:00,186.66,186.67,186.39,186.59,1500.0,149.822,149.8301,149.6053,149.7659,1500.0
2011-12-01 12:00:00,186.48,186.48,186.32,186.32,300.0,149.6776,149.6776,149.5491,149.5491,300.0
2011-12-01 12:05:00,186.41,186.69,186.41,186.59,4500.0,149.6214,149.8461,149.6214,149.7659,4500.0
2011-12-01 12:10:00,186.52,186.55,186.47,186.47,600.0,149.7097,149.7338,149.6695,149.6695,600.0
2011-12-01 12:15:00,186.46,186.64,186.43,186.64,2400.0,149.6615,149.806,149.6374,149.806,2400.0
2011-12-01 12:20:00,186.63,187.06,186.55,187.04,7500.0,149.798,150.1431,149.7338,150.1271,7500.0
2011-12-01 12:25:00,187.07,187.07,186.91,187.0,2800.0,150.1511,150.1511,150.0227,150.0949,2800.0
2011-12-01 12:30:00,187.0,187.06,186.87,186.91,5100.0,150.0949,150.1431,149.9906,150.0227,5100.0
2011-12-01 12:35:00,186.88,186.92,186.53,186.53,1500.0,149.9986,150.0307,149.7177,149.7177,1500.0
2011-12-01 12:40:00,186.54,186.58,186.36,186.44,3000.0,149.7257,149.7578,149.5813,149.6455,3000.0
2011-12-01 12:45:00,186.5,186.64,186.4,186.5,6700.0,149.6936,149.806,149.6134,149.6936,6700.0
2011-12-01 12:50:00,186.5,186.81,186.5,186.81,2800.0,149.6936,149.9424,149.6936,149.9424,2800.0
2011-12-01 12:55:00,186.65,186.65,186.39,186.4,2700.0,149.814,149.814,149.6053,149.6134,2700.0
2011-12-01 13:00:00,186.43,186.56,186.38,186.56,1600.0,149.6374,149.7418,149.5973,149.7418,1600.0
2011-12-01 13:05:00,186.41,186.57,186.41,186.55,1600.0,149.6214,149.7498,149.6214,149.7338,1600.0
2011-12-01 13:10:00,186.5,186.92,186.49,186.91,2300.0,149.6936,150.0307,149.6856,150.0227,2300.0
2011-12-01 13:15:00,186.9,186.9,186.77,186.8,1000.0,150.0147,150.0147,149.9103,149.9344,1000.0
2011-12-01 13:20:00,186.89,187.11,186.89,186.99,2800.0,150.0067,150.1832,150.0067,150.0869,2800.0
2011-12-01 13:25:00,187.0,187.1,186.95,187.1,2700.0,150.0949,150.1752,150.0548,150.1752,2700.0
2011-12-01 13:30:00,187.1,187.18,187.0,187.0,1100.0,150.1752,150.2394,150.0949,150.0949,1100.0
2011-12-01 13:35:00,186.99,186.99,186.86,186.93,2900.0,150.0869,150.0869,149.9826,150.0388,2900.0
2011-12-01 13:40:00,186.97,187.4,186.97,187.17,4000.0,150.0709,150.416,150.0709,150.2314,4000.0
2011-12-01 13:45:00,187.28,187.42,187.2,187.25,2200.0,150.3197,150.4321,150.2555,150.2956,2200.0
2011-12-01 13:50:00,187.34,187.4,187.26,187.34,2900.0,150.3678,150.416,150.3036,150.3678,2900.0
2011-12-01 13:55:00,187.43,187.6,187.43,187.5,2000.0,150.4401,150.5765,150.4401,150.4963,2000.0
2011-12-01 14:00:00,187.66,187.66,187.29,187.29,2700.0,150.6247,150.6247,150.3277,150.3277,2700.0
2011-12-01 14:05:00,187.35,187.47,187.2,187.32,4100.0,150.3759,150.4722,150.2555,150.3518,4100.0
2011-12-01 14:10:00,187.42,187.48,187.34,187.41,2000.0,150.4321,150.4802,150.3678,150.424,2000.0
2011-12-01 14:15:00,187.31,187.4,187.2,187.3,3700.0,150.3438,150.416,150.2555,150.3357,3700.0
2011-12-01 14:20:00,187.29,187.48,187.29,187.48,1300.0,150.3277,150.4802,150.3277,150.4802,1300.0
2011-12-01 14:25:00,187.55,187.58,187.48,187.49,1100.0,150.5364,150.5605,150.4802,150.4882,1100.0
2011-12-01 14:30:00,187.52,187.57,187.21,187.21,3600.0,150.5123,150.5525,150.2635,150.2635,3600.0
2011-12-01 14:35:00,187.13,187.4,187.12,187.29,1800.0,150.1993,150.416,150.1913,150.3277,1800.0
2011-12-01 14:40:00,187.29,187.4,187.13,187.17,1700.0,150.3277,150.416,150.1993,150.2314,1700.0
2011-12-01 14:45:00,187.17,187.5,187.17,187.36,5300.0,150.2314,150.4963,150.2314,150.3839,5300.0
2011-12-01 14:50:00,187.36,187.43,187.36,187.42,1100.0,150.3839,150.4401,150.3839,150.4321,1100.0
2011-12-01 14:55:00,187.53,187.62,187.34,187.39,2200.0,150.5203,150.5926,150.3678,150.408,2200.0
2011-12-01 15:00:00,187.44,187.44,187.25,187.42,3700.0,150.4481,150.4481,150.2956,150.4321,3700.0
2011-12-01 15:05:00,187.38,187.38,186.95,187.03,4700.0,150.4,150.4,150.0548,150.119,4700.0
2011-12-01 15:10:00,187.03,187.29,187.03,187.29,3700.0,150.119,150.3277,150.119,150.3277,3700.0
2011-12-01 15:15:00,187.23,187.29,187.09,187.09,4300.0,150.2796,150.3277,150.1672,150.1672,4300.0
2011-12-01 15:20:00,187.18,187.25,186.99,187.25,3600.0,150.2394,150.2956,150.0869,150.2956,3600.0
2011-12-01 15:25:00,187.24,187.37,187.18,187.27,3900.0,150.2876,150.3919,150.2394,150.3117,3900.0
2011-12-01 15:30:00,187.32,187.37,187.05,187.05,3000.0,150.3518,150.3919,150.1351,150.1351,3000.0
2011-12-01 15:35:00,187.04,187.18,186.96,186.99,10300.0,150.1271,150.2394,150.0628,150.0869,10300.0
2011-12-01 15:40:00,187.05,187.08,186.83,186.93,9700.0,150.1351,150.1592,149.9585,150.0388,9700.0
2011-12-01 15:45:00,186.88,186.95,186.65,186.85,13600.0,149.9986,150.0548,149.814,149.9745,13600.0
2011-12-01 15:50:00,186.87,186.87,186.37,186.41,13900.0,149.9906,149.9906,149.5893,149.6214,13900.0
2011-12-01 15:55:00,186.43,186.46,186.01,186.35,42100.0,149.6374,149.6615,149.3003,149.5732,42100.0
2011-12-02 09:30:00,188.76,188.76,187.61,187.97,7600.0,151.5076,151.5076,150.5846,150.8735,7600.0
2011-12-02 09:35:00,187.98,189.34,187.96,189.11,10300.0,150.8815,151.9731,150.8655,151.7885,10300.0
2011-12-02 09:40:00,189.11,189.7,188.98,189.7,15100.0,151.7885,152.2621,151.6842,152.2621,15100.0
2011-12-02 09:45:00,189.72,190.48,189.63,190.27,20000.0,152.2781,152.8882,152.2059,152.7196,20000.0
2011-12-02 09:50:00,190.23,190.52,190.1,190.49,16000.0,152.6875,152.9203,152.5831,152.8962,16000.0
2011-12-02 09:55:00,190.49,190.63,190.38,190.55,3600.0,152.8962,153.0086,152.8079,152.9443,3600.0
2011-12-02 10:00:00,190.49,191.0,190.49,190.95,7300.0,152.8962,153.3055,152.8962,153.2654,7300.0
2011-12-02 10:05:00,191.0,191.02,190.79,190.85,3700.0,153.3055,153.3216,153.137,153.1851,3700.0
2011-12-02 10:10:00,190.68,191.31,190.41,191.05,5600.0,153.0487,153.5544,152.832,153.3457,5600.0
2011-12-02 10:15:00,191.0,191.53,191.0,191.53,11500.0,153.3055,153.7309,153.3055,153.7309,11500.0
2011-12-02 10:20:00,191.59,191.84,191.5,191.72,5900.0,153.7791,153.9798,153.7069,153.8834,5900.0
2011-12-02 10:25:00,191.73,191.73,191.38,191.44,1100.0,153.8915,153.8915,153.6105,153.6587,1100.0
2011-12-02 10:30:00,191.53,191.53,190.66,190.96,5200.0,153.7309,153.7309,153.0326,153.2734,5200.0
2011-12-02 10:35:00,190.78,190.94,190.45,190.46,3300.0,153.1289,153.2574,152.8641,152.8721,3300.0
2011-12-02 10:40:00,190.43,190.43,190.09,190.12,5100.0,152.848,152.848,152.5751,152.5992,5100.0
2011-12-02 10:45:00,190.07,190.11,189.61,189.74,4500.0,152.5591,152.5912,152.1899,152.2942,4500.0
2011-12-02 10:50:00,189.83,189.83,189.65,189.67,2400.0,152.3664,152.3664,152.222,152.238,2400.0
2011-12-02 10:55:00,189.83,190.03,189.44,189.44,3600.0,152.3664,152.527,152.0534,152.0534,3600.0
2011-12-02 11:00:00,189.57,189.58,189.11,189.12,2300.0,152.1577,152.1658,151.7885,151.7966,2300.0
2011-12-02 11:05:00,189.08,189.08,188.67,189.0,3700.0,151.7645,151.7645,151.4354,151.7002,3700.0
2011-12-02 11:10:00,188.9,188.94,188.48,188.48,1000.0,151.62,151.6521,151.2829,151.2829,1000.0
2011-12-02 11:15:00,188.46,188.8,188.33,188.78,4000.0,151.2668,151.5397,151.1625,151.5237,4000.0
2011-12-02 11:20:00,188.74,188.77,188.65,188.65,900.0,151.4916,151.5156,151.4193,151.4193,900.0
2011-12-02 11:25:00,188.52,188.86,188.51,188.86,2100.0,151.315,151.5879,151.3069,151.5879,2100.0
2011-12-02 11:30:00,188.99,189.17,188.75,188.8,5000.0,151.6922,151.8367,151.4996,151.5397,5000.0
2011-12-02 11:35:00,188.77,188.8,188.45,188.45,1500.0,151.5156,151.5397,151.2588,151.2588,1500.0
2011-12-02 11:40:00,188.44,188.44,188.0,188.0,1700.0,151.2508,151.2508,150.8976,150.8976,1700.0
2011-12-02 11:45:00,188.0,188.28,187.85,188.22,4100.0,150.8976,151.1223,150.7772,151.0742,4100.0
2011-12-02 11:50:00,188.09,188.4,187.86,188.4,3100.0,150.9698,151.2187,150.7852,151.2187,3100.0
2011-12-02 11:55:00,188.47,188.56,188.35,188.37,1000.0,151.2748,151.3471,151.1785,151.1946,1000.0
2011-12-02 12:00:00,188.27,188.27,188.0,188.1,1200.0,151.1143,151.1143,150.8976,150.9779,1200.0
2011-12-02 12:05:00,187.81,188.27,187.81,188.27,2900.0,150.7451,151.1143,150.7451,151.1143,2900.0
2011-12-02 12:10:00,188.21,188.3,188.04,188.06,900.0,151.0661,151.1384,150.9297,150.9458,900.0
2011-12-02 12:15:00,187.92,187.99,187.74,187.99,2100.0,150.8334,150.8896,150.6889,150.8896,2100.0
2011-12-02 12:20:00,188.14,188.33,188.14,188.27,1300.0,151.01,151.1625,151.01,151.1143,1300.0
2011-12-02 12:25:00,188.18,188.46,188.18,188.38,2000.0,151.0421,151.2668,151.0421,151.2026,2000.0
2011-12-02 12:30:00,188.29,188.35,188.26,188.35,700.0,151.1304,151.1785,151.1063,151.1785,700.0
2011-12-02 12:35:00,188.34,188.47,188.32,188.47,1200.0,151.1705,151.2748,151.1544,151.2748,1200.0
2011-12-02 12:40:00,188.51,188.51,188.51,188.51,200.0,151.3069,151.3069,151.3069,151.3069,200.0
2011-12-02 12:45:00,188.16,188.54,188.15,188.54,1100.0,151.026,151.331,151.018,151.331,1100.0
2011-12-02 12:50:00,188.44,188.56,188.4,188.56,1300.0,151.2508,151.3471,151.2187,151.3471,1300.0
2011-12-02 12:55:00,188.47,188.47,188.46,188.46,600.0,151.2748,151.2748,151.2668,151.2668,600.0
2011-12-02 13:00:00,188.31,188.65,188.31,188.54,7500.0,151.1464,151.4193,151.1464,151.331,7500.0
2011-12-02 13:05:00,188.52,188.52,188.06,188.21,1600.0,151.315,151.315,150.9458,151.0661,1600.0
2011-12-02 13:10:00,188.09,188.17,187.95,188.07,1000.0,150.9698,151.034,150.8575,150.9538,1000.0
2011-12-02 13:15:00,187.85,187.9,187.68,187.9,2100.0,150.7772,150.8173,150.6407,150.8173,2100.0
2011-12-02 13:20:00,188.06,188.15,187.93,188.03,2800.0,150.9458,151.018,150.8414,150.9217,2800.0
2011-12-02 13:25:00,188.03,188.03,187.89,187.89,1300.0,150.9217,150.9217,150.8093,150.8093,1300.0
2011-12-02 13:30:00,187.78,187.78,187.51,187.51,1900.0,150.721,150.721,150.5043,150.5043,1900.0
2011-12-02 13:35:00,187.61,187.67,187.57,187.57,1000.0,150.5846,150.6327,150.5525,150.5525,1000.0
2011-12-02 13:40:00,187.5,187.79,187.5,187.74,800.0,150.4963,150.729,150.4963,150.6889,800.0
2011-12-02 13:45:00,187.78,187.99,187.77,187.81,2300.0,150.721,150.8896,150.713,150.7451,2300.0
2011-12-02 13:50:00,187.97,188.04,187.74,187.75,1200.0,150.8735,150.9297,150.6889,150.6969,1200.0
2011-12-02 13:55:00,187.88,188.02,187.82,188.0,1900.0,150.8013,150.9136,150.7531,150.8976,1900.0
2011-12-02 14:00:00,187.94,187.94,187.5,187.5,1500.0,150.8494,150.8494,150.4963,150.4963,1500.0
2011-12-02 14:05:00,187.35,187.71,187.12,187.59,3700.0,150.3759,150.6648,150.1913,150.5685,3700.0
2011-12-02 14:10:00,187.6,187.93,187.59,187.73,1700.0,150.5765,150.8414,150.5685,150.6809,1700.0
2011-12-02 14:15:00,187.81,187.81,187.55,187.68,2200.0,150.7451,150.7451,150.5364,150.6407,2200.0
2011-12-02 14:20:00,187.65,188.11,187.65,188.01,900.0,150.6167,150.9859,150.6167,150.9056,900.0
2011-12-02 14:25:00,188.16,188.16,187.93,187.95,700.0,151.026,151.026,150.8414,150.8575,700.0
2011-12-02 14:30:00,187.86,187.86,187.37,187.49,3100.0,150.7852,150.7852,150.3919,150.4882,3100.0
2011-12-02 14:35:00,187.31,187.36,187.2,187.3,3500.0,150.3438,150.3839,150.2555,150.3357,3500.0
2011-12-02 14:40:00,187.28,187.38,187.23,187.3,5300.0,150.3197,150.4,150.2796,150.3357,5300.0
2011-12-02 14:45:00,187.37,187.38,187.13,187.17,4100.0,150.3919,150.4,150.1993,150.2314,4100.0
2011-12-02 14:50:00,187.18,187.2,186.88,186.88,6100.0,150.2394,150.2555,149.9986,149.9986,6100.0
2011-12-02 14:55:00,186.9,187.06,186.79,186.84,3600.0,150.0147,150.1431,149.9264,149.9665,3600.0
2011-12-02 15:00:00,186.85,187.13,186.79,187.13,3000.0,149.9745,150.1993,149.9264,150.1993,3000.0
2011-12-02 15:05:00,187.13,187.13,186.88,186.97,4500.0,150.1993,150.1993,149.9986,150.0709,4500.0
2011-12-02 15:10:00,186.96,187.21,186.92,186.95,4300.0,150.0628,150.2635,150.0307,150.0548,4300.0
2011-12-02 15:15:00,187.01,187.08,186.87,186.87,3000.0,150.103,150.1592,149.9906,149.9906,3000.0
2011-12-02 15:20:00,186.88,187.08,186.85,187.01,3800.0,149.9986,150.1592,149.9745,150.103,3800.0
2011-12-02 15:25:00,186.93,187.09,186.79,186.98,6100.0,150.0388,150.1672,149.9264,150.0789,6100.0
2011-12-02 15:30:00,186.97,186.98,186.77,186.91,4300.0,150.0709,150.0789,149.9103,150.0227,4300.0
2011-12-02 15:35:00,186.94,187.2,186.8,187.02,6000.0,150.0468,150.2555,149.9344,150.111,6000.0
2011-12-02 15:40:00,187.09,187.09,186.75,186.77,2400.0,150.1672,150.1672,149.8943,149.9103,2400.0
2011-12-02 15:45:00,186.73,186.88,186.33,186.33,14000.0,149.8782,149.9986,149.5572,149.5572,14000.0
2011-12-02 15:50:00,186.44,186.58,186.07,186.37,22400.0,149.6455,149.7578,149.3485,149.5893,22400.0
2011-12-02 15:55:00,186.38,186.49,186.09,186.2,48400.0,149.5973,149.6856,149.3645,149.4528,48400.0
2011-12-05 09:30:00,189.0,189.0,187.84,188.2,8800.0,151.7002,151.7002,150.7692,151.0581,8800.0
2011-12-05 09:35:00,188.22,188.64,186.97,187.01,16300.0,151.0742,151.4113,150.0709,150.103,16300.0
2011-12-05 09:40:00,187.03,187.3,186.69,186.69,7800.0,150.119,150.3357,149.8461,149.8461,7800.0
2011-12-05 09:45:00,186.95,187.05,186.51,186.85,12000.0,150.0548,150.1351,149.7016,149.9745,12000.0
2011-12-05 09:50:00,187.0,188.11,187.0,188.02,7200.0,150.0949,150.9859,150.0949,150.9136,7200.0
2011-12-05 09:55:00,188.06,188.69,188.06,188.69,4400.0,150.9458,151.4514,150.9458,151.4514,4400.0
2011-12-05 10:00:00,188.54,189.0,188.35,188.6,9000.0,151.331,151.7002,151.1785,151.3792,9000.0
2011-12-05 10:05:00,188.41,188.54,188.33,188.48,3400.0,151.2267,151.331,151.1625,151.2829,3400.0
2011-12-05 10:10:00,188.71,189.17,188.71,189.0,1800.0,151.4675,151.8367,151.4675,151.7002,1800.0
2011-12-05 10:15:00,188.92,188.92,188.44,188.62,2300.0,151.636,151.636,151.2508,151.3952,2300.0
2011-12-05 10:20:00,188.29,188.46,188.1,188.24,4900.0,151.1304,151.2668,150.9779,151.0902,4900.0
2011-12-05 10:25:00,188.23,188.52,188.15,188.28,2200.0,151.0822,151.315,151.018,151.1223,2200.0
2011-12-05 10:30:00,188.26,188.5,188.23,188.32,4800.0,151.1063,151.2989,151.0822,151.1544,4800.0
2011-12-05 10:35:00,188.23,188.45,188.13,188.22,2700.0,151.0822,151.2588,151.0019,151.0742,2700.0
2011-12-05 10:40:00,188.21,188.28,188.1,188.21,1300.0,151.0661,151.1223,150.9779,151.0661,1300.0
2011-12-05 10:45:00,188.04,188.18,187.99,188.03,1400.0,150.9297,151.0421,150.8896,150.9217,1400.0
2011-12-05 10:50:00,188.03,188.08,187.92,187.98,1500.0,150.9217,150.9618,150.8334,150.8815,1500.0
2011-12-05 10:55:00,187.92,187.93,187.81,187.93,300.0,150.8334,150.8414,150.7451,150.8414,300.0
2011-12-05 11:00:00,187.82,187.88,187.57,187.65,5100.0,150.7531,150.8013,150.5525,150.6167,5100.0
2011-12-05 11:05:00,187.66,187.66,187.32,187.33,8600.0,150.6247,150.6247,150.3518,150.3598,8600.0
2011-12-05 11:10:00,187.41,187.66,187.31,187.59,2000.0,150.424,150.6247,150.3438,150.5685,2000.0
2011-12-05 11:15:00,187.71,187.82,187.5,187.82,1700.0,150.6648,150.7531,150.4963,150.7531,1700.0
2011-12-05 11:20:00,187.72,187.72,187.21,187.21,1400.0,150.6729,150.6729,150.2635,150.2635,1400.0
2011-12-05 11:25:00,187.15,187.63,187.15,187.63,2300.0,150.2153,150.6006,150.2153,150.6006,2300.0
2011-12-05 11:30:00,187.72,187.72,187.45,187.6,2500.0,150.6729,150.6729,150.4561,150.5765,2500.0
2011-12-05 11:35:00,187.58,187.93,187.56,187.79,3200.0,150.5605,150.8414,150.5444,150.729,3200.0
2011-12-05 11:40:00,187.87,188.11,187.87,188.11,4500.0,150.7932,150.9859,150.7932,150.9859,4500.0
2011-12-05 11:45:00,188.17,188.48,188.02,188.02,4300.0,151.034,151.2829,150.9136,150.9136,4300.0
2011-12-05 11:50:00,187.98,187.98,187.8,187.87,5800.0,150.8815,150.8815,150.7371,150.7932,5800.0
2011-12-05 11:55:00,187.88,187.88,187.84,187.87,1100.0,150.8013,150.8013,150.7692,150.7932,1100.0
2011-12-05 12:00:00,187.88,187.92,187.74,187.74,1200.0,150.8013,150.8334,150.6889,150.6889,1200.0
2011-12-05 12:05:00,187.95,188.17,187.85,187.85,3900.0,150.8575,151.034,150.7772,150.7772,3900.0
2011-12-05 12:10:00,187.95,187.96,187.76,187.81,900.0,150.8575,150.8655,150.705,150.7451,900.0
2011-12-05 12:15:00,187.82,187.98,187.82,187.93,1300.0,150.7531,150.8815,150.7531,150.8414,1300.0
2011-12-05 12:20:00,188.0,188.01,187.8,188.01,2000.0,150.8976,150.9056,150.7371,150.9056,2000.0
2011-12-05 12:25:00,188.0,188.0,187.81,187.89,2100.0,150.8976,150.8976,150.7451,150.8093,2100.0
2011-12-05 12:30:00,187.95,188.11,187.95,188.02,1700.0,150.8575,150.9859,150.8575,150.9136,1700.0
2011-12-05 12:35:00,188.1,188.16,188.0,188.08,1900.0,150.9779,151.026,150.8976,150.9618,1900.0
2011-12-05 12:40:00,188.08,188.22,188.04,188.1,1700.0,150.9618,151.0742,150.9297,150.9779,1700.0
2011-12-05 12:45:00,188.14,188.46,188.14,188.28,1700.0,151.01,151.2668,151.01,151.1223,1700.0
2011-12-05 12:50:00,188.4,188.47,188.28,188.3,5700.0,151.2187,151.2748,151.1223,151.1384,5700.0
2011-12-05 12:55:00,188.45,188.56,188.3,188.38,2000.0,151.2588,151.3471,151.1384,151.2026,2000.0
2011-12-05 13:00:00,188.3,188.38,188.29,188.29,3000.0,151.1384,151.2026,151.1304,151.1304,3000.0
2011-12-05 13:05:00,188.27,188.31,188.0,188.0,4700.0,151.1143,151.1464,150.8976,150.8976,4700.0
2011-12-05 13:10:00,188.13,188.23,188.04,188.23,4000.0,151.0019,151.0822,150.9297,151.0822,4000.0
2011-12-05 13:15:00,188.17,188.17,188.02,188.09,1300.0,151.034,151.034,150.9136,150.9698,1300.0
2011-12-05 13:20:00,188.05,188.05,187.92,187.93,1100.0,150.9377,150.9377,150.8334,150.8414,1100.0
2011-12-05 13:25:00,187.95,188.08,187.95,188.08,2300.0,150.8575,150.9618,150.8575,150.9618,2300.0
2011-12-05 13:30:00,187.97,188.1,187.94,188.05,1900.0,150.8735,150.9779,150.8494,150.9377,1900.0
2011-12-05 13:35:00,188.09,188.25,188.0,188.0,4700.0,150.9698,151.0983,150.8976,150.8976,4700.0
2011-12-05 13:40:00,187.94,187.95,187.28,187.52,2900.0,150.8494,150.8575,150.3197,150.5123,2900.0
2011-12-05 13:45:00,187.4,187.92,187.4,187.61,3100.0,150.416,150.8334,150.416,150.5846,3100.0
2011-12-05 13:50:00,187.11,187.43,187.02,187.13,3200.0,150.1832,150.4401,150.111,150.1993,3200.0
2011-12-05 13:55:00,187.11,187.47,187.11,187.2,1400.0,150.1832,150.4722,150.1832,150.2555,1400.0
2011-12-05 14:00:00,187.21,187.35,187.07,187.29,4400.0,150.2635,150.3759,150.1511,150.3277,4400.0
2011-12-05 14:05:00,187.25,187.25,187.01,187.18,3900.0,150.2956,150.2956,150.103,150.2394,3900.0
2011-12-05 14:10:00,187.2,187.43,187.1,187.16,4800.0,150.2555,150.4401,150.1752,150.2234,4800.0
2011-12-05 14:15:00,187.12,187.4,186.92,187.4,4200.0,150.1913,150.416,150.0307,150.416,4200.0
2011-12-05 14:20:00,187.4,187.43,187.26,187.35,2000.0,150.416,150.4401,150.3036,150.3759,2000.0
2011-12-05 14:25:00,187.36,187.59,187.1,187.59,3500.0,150.3839,150.5685,150.1752,150.5685,3500.0
2011-12-05 14:30:00,187.6,187.63,187.36,187.43,3600.0,150.5765,150.6006,150.3839,150.4401,3600.0
2011-12-05 14:35:00,187.47,187.92,187.41,187.54,12300.0,150.4722,150.8334,150.424,150.5284,12300.0
2011-12-05 14:40:00,187.52,187.53,187.3,187.31,3600.0,150.5123,150.5203,150.3357,150.3438,3600.0
2011-12-05 14:45:00,187.31,187.46,187.26,187.46,1300.0,150.3438,150.4642,150.3036,150.4642,1300.0
2011-12-05 14:50:00,187.54,187.68,187.41,187.52,4300.0,150.5284,150.6407,150.424,150.5123,4300.0
2011-12-05 14:55:00,187.56,187.91,187.56,187.8,2400.0,150.5444,150.8254,150.5444,150.7371,2400.0
2011-12-05 15:00:00,187.79,187.93,187.56,187.93,2700.0,150.729,150.8414,150.5444,150.8414,2700.0
2011-12-05 15:05:00,187.96,187.98,186.86,187.23,11400.0,150.8655,150.8815,149.9826,150.2796,11400.0
2011-12-05 15:10:00,187.23,187.43,187.22,187.23,2400.0,150.2796,150.4401,150.2715,150.2796,2400.0
2011-12-05 15:15:00,187.02,187.02,186.59,186.92,3200.0,150.111,150.111,149.7659,150.0307,3200.0
2011-12-05 15:20:00,186.89,187.05,186.66,186.93,2300.0,150.0067,150.1351,149.822,150.0388,2300.0
2011-12-05 15:25:00,186.89,186.89,186.51,186.63,2300.0,150.0067,150.0067,149.7016,149.798,2300.0
2011-12-05 15:30:00,186.57,186.92,186.5,186.92,4800.0,149.7498,150.0307,149.6936,150.0307,4800.0
2011-12-05 15:35:00,186.89,187.05,186.64,186.93,4100.0,150.0067,150.1351,149.806,150.0388,4100.0
2011-12-05 15:40:00,186.8,187.22,186.76,187.15,5800.0,149.9344,150.2715,149.9023,150.2153,5800.0
2011-12-05 15:45:00,186.89,187.46,186.6,186.99,11500.0,150.0067,150.4642,149.7739,150.0869,11500.0
2011-12-05 15:50:00,187.09,187.39,186.86,187.28,7700.0,150.1672,150.408,149.9826,150.3197,7700.0
2011-12-05 15:55:00,187.28,187.42,186.88,187.31,21400.0,150.3197,150.4321,149.9986,150.3438,21400.0
2011-12-06 09:30:00,187.81,188.5,187.81,188.21,6600.0,150.7451,151.2989,150.7451,151.0661,6600.0
2011-12-06 09:35:00,187.95,188.05,187.77,188.05,3500.0,150.8575,150.9377,150.713,150.9377,3500.0
2011-12-06 09:40:00,188.1,188.2,187.72,187.91,1600.0,150.9779,151.0581,150.6729,150.8254,1600.0
2011-12-06 09:45:00,187.95,187.95,187.04,187.61,11600.0,150.8575,150.8575,150.1271,150.5846,11600.0
2011-12-06 09:50:00,187.77,188.0,187.66,187.96,1000.0,150.713,150.8976,150.6247,150.8655,1000.0
2011-12-06 09:55:00,187.9,187.9,187.29,187.65,1500.0,150.8173,150.8173,150.3277,150.6167,1500.0
2011-12-06 10:00:00,187.59,188.03,187.59,187.95,3200.0,150.5685,150.9217,150.5685,150.8575,3200.0
2011-12-06 10:05:00,188.03,188.13,187.86,188.02,1300.0,150.9217,151.0019,150.7852,150.9136,1300.0
2011-12-06 10:10:00,187.95,187.95,187.7,187.95,3000.0,150.8575,150.8575,150.6568,150.8575,3000.0
2011-12-06 10:15:00,188.15,188.15,187.89,187.98,3100.0,151.018,151.018,150.8093,150.8815,3100.0
2011-12-06 10:20:00,187.99,188.44,187.73,188.35,5200.0,150.8896,151.2508,150.6809,151.1785,5200.0
2011-12-06 10:25:00,188.48,188.48,188.26,188.26,1700.0,151.2829,151.2829,151.1063,151.1063,1700.0
2011-12-06 10:30:00,188.27,188.65,188.27,188.47,3600.0,151.1143,151.4193,151.1143,151.2748,3600.0
2011-12-06 10:35:00,188.41,188.52,188.28,188.28,1000.0,151.2267,151.315,151.1223,151.1223,1000.0
2011-12-06 10:40:00,188.09,188.09,187.94,187.94,600.0,150.9698,150.9698,150.8494,150.8494,600.0
2011-12-06 10:45:00,187.89,187.9,187.44,187.73,2000.0,150.8093,150.8173,150.4481,150.6809,2000.0
2011-12-06 10:50:00,187.79,187.81,187.48,187.48,1100.0,150.729,150.7451,150.4802,150.4802,1100.0
2011-12-06 10:55:00,187.53,187.55,187.43,187.53,600.0,150.5203,150.5364,150.4401,150.5203,600.0
2011-12-06 11:00:00,187.7,187.75,187.6,187.72,2500.0,150.6568,150.6969,150.5765,150.6729,2500.0
2011-12-06 11:05:00,187.78,187.9,187.52,187.52,4100.0,150.721,150.8173,150.5123,150.5123,4100.0
2011-12-06 11:10:00,187.49,187.75,187.48,187.75,1400.0,150.4882,150.6969,150.4802,150.6969,1400.0
2011-12-06 11:15:00,187.84,187.85,187.62,187.62,1200.0,150.7692,150.7772,150.5926,150.5926,1200.0
2011-12-06 11:20:00,187.73,187.89,187.71,187.89,2300.0,150.6809,150.8093,150.6648,150.8093,2300.0
2011-12-06 11:25:00,187.83,187.89,187.72,187.84,2100.0,150.7611,150.8093,150.6729,150.7692,2100.0
2011-12-06 11:30:00,187.89,187.97,187.54,187.54,2700.0,150.8093,150.8735,150.5284,150.5284,2700.0
2011-12-06 11:35:00,187.54,187.77,187.43,187.77,3600.0,150.5284,150.713,150.4401,150.713,3600.0
2011-12-06 11:40:00,187.73,187.94,187.67,187.83,3300.0,150.6809,150.8494,150.6327,150.7611,3300.0
2011-12-06 11:45:00,187.76,187.84,187.46,187.46,4200.0,150.705,150.7692,150.4642,150.4642,4200.0
2011-12-06 11:50:00,187.54,187.78,187.54,187.61,1600.0,150.5284,150.721,150.5284,150.5846,1600.0
2011-12-06 11:55:00,188.0,188.18,187.79,187.97,2300.0,150.8976,151.0421,150.729,150.8735,2300.0
2011-12-06 12:00:00,187.97,188.0,187.76,187.76,1100.0,150.8735,150.8976,150.705,150.705,1100.0
2011-12-06 12:05:00,187.58,187.62,187.43,187.57,900.0,150.5605,150.5926,150.4401,150.5525,900.0
2011-12-06 12:10:00,187.66,187.89,187.66,187.88,400.0,150.6247,150.8093,150.6247,150.8013,400.0
2011-12-06 12:15:00,187.93,187.93,187.68,187.72,2600.0,150.8414,150.8414,150.6407,150.6729,2600.0
2011-12-06 12:20:00,187.71,187.91,187.51,187.51,4200.0,150.6648,150.8254,150.5043,150.5043,4200.0
2011-12-06 12:25:00,187.54,187.58,187.29,187.45,6300.0,150.5284,150.5605,150.3277,150.4561,6300.0
2011-12-06 12:30:00,187.59,187.59,187.33,187.4,7200.0,150.5685,150.5685,150.3598,150.416,7200.0
2011-12-06 12:35:00,187.56,187.56,187.31,187.47,4200.0,150.5444,150.5444,150.3438,150.4722,4200.0
2011-12-06 12:40:00,187.4,187.67,187.33,187.48,5200.0,150.416,150.6327,150.3598,150.4802,5200.0
2011-12-06 12:45:00,187.41,187.48,187.35,187.35,1000.0,150.424,150.4802,150.3759,150.3759,1000.0
2011-12-06 12:50:00,187.33,187.39,187.22,187.39,2500.0,150.3598,150.408,150.2715,150.408,2500.0
2011-12-06 12:55:00,187.42,187.42,187.3,187.3,1900.0,150.4321,150.4321,150.3357,150.3357,1900.0
2011-12-06 13:00:00,187.3,187.35,187.24,187.35,900.0,150.3357,150.3759,150.2876,150.3759,900.0
2011-12-06 13:05:00,187.4,187.48,187.33,187.39,2000.0,150.416,150.4802,150.3598,150.408,2000.0
2011-12-06 13:10:00,187.32,187.32,187.13,187.16,5300.0,150.3518,150.3518,150.1993,150.2234,5300.0
2011-12-06 13:15:00,187.28,187.37,187.17,187.37,6700.0,150.3197,150.3919,150.2314,150.3919,6700.0
2011-12-06 13:20:00,187.38,187.38,187.09,187.09,5400.0,150.4,150.4,150.1672,150.1672,5400.0
2011-12-06 13:25:00,187.11,187.23,187.0,187.23,4100.0,150.1832,150.2796,150.0949,150.2796,4100.0
2011-12-06 13:30:00,187.28,187.44,187.26,187.44,1200.0,150.3197,150.4481,150.3036,150.4481,1200.0
2011-12-06 13:35:00,187.44,187.44,187.3,187.35,2100.0,150.4481,150.4481,150.3357,150.3759,2100.0
2011-12-06 13:40:00,187.27,187.36,187.27,187.27,1300.0,150.3117,150.3839,150.3117,150.3117,1300.0
2011-12-06 13:45:00,187.33,187.39,187.32,187.34,1000.0,150.3598,150.408,150.3518,150.3678,1000.0
2011-12-06 13:50:00,187.47,187.47,187.07,187.07,4100.0,150.4722,150.4722,150.1511,150.1511,4100.0
2011-12-06 13:55:00,187.21,187.21,186.97,187.01,2700.0,150.2635,150.2635,150.0709,150.103,2700.0
2011-12-06 14:00:00,187.01,187.04,186.58,186.8,5700.0,150.103,150.1271,149.7578,149.9344,5700.0
2011-12-06 14:05:00,186.84,186.85,186.78,186.85,300.0,149.9665,149.9745,149.9184,149.9745,300.0
2011-12-06 14:10:00,186.86,186.86,186.33,186.56,11300.0,149.9826,149.9826,149.5572,149.7418,11300.0
2011-12-06 14:15:00,186.63,187.11,186.63,187.11,3600.0,149.798,150.1832,149.798,150.1832,3600.0
2011-12-06 14:20:00,186.94,187.0,186.74,186.8,4200.0,150.0468,150.0949,149.8863,149.9344,4200.0
2011-12-06 14:25:00,187.03,187.31,186.9,187.04,7000.0,150.119,150.3438,150.0147,150.1271,7000.0
2011-12-06 14:30:00,187.03,187.11,186.86,187.0,10800.0,150.119,150.1832,149.9826,150.0949,10800.0
2011-12-06 14:35:00,186.94,187.11,186.91,187.0,10800.0,150.0468,150.1832,150.0227,150.0949,10800.0
2011-12-06 14:40:00,186.95,187.1,186.77,187.06,11300.0,150.0548,150.1752,149.9103,150.1431,11300.0
2011-12-06 14:45:00,187.11,187.12,187.0,187.11,6800.0,150.1832,150.1913,150.0949,150.1832,6800.0
2011-12-06 14:50:00,187.07,187.11,186.99,187.08,17400.0,150.1511,150.1832,150.0869,150.1592,17400.0
2011-12-06 14:55:00,187.11,187.19,186.89,186.9,5800.0,150.1832,150.2474,150.0067,150.0147,5800.0
2011-12-06 15:00:00,186.95,187.05,186.9,186.92,10200.0,150.0548,150.1351,150.0147,150.0307,10200.0
2011-12-06 15:05:00,186.9,186.9,186.67,186.75,13800.0,150.0147,150.0147,149.8301,149.8943,13800.0
2011-12-06 15:10:00,186.76,187.05,186.74,186.92,18300.0,149.9023,150.1351,149.8863,150.0307,18300.0
2011-12-06 15:15:00,186.94,187.05,186.81,186.81,23600.0,150.0468,150.1351,149.9424,149.9424,23600.0
2011-12-06 15:20:00,186.86,186.9,186.8,186.82,8000.0,149.9826,150.0147,149.9344,149.9505,8000.0
2011-12-06 15:25:00,186.9,186.9,186.56,186.6,11000.0,150.0147,150.0147,149.7418,149.7739,11000.0
2011-12-06 15:30:00,186.61,186.81,186.61,186.8,10000.0,149.7819,149.9424,149.7819,149.9344,10000.0
2011-12-06 15:35:00,186.8,186.9,186.7,186.86,13500.0,149.9344,150.0147,149.8542,149.9826,13500.0
2011-12-06 15:40:00,186.86,186.9,186.58,186.64,8800.0,149.9826,150.0147,149.7578,149.806,8800.0
2011-12-06 15:45:00,186.69,186.75,186.57,186.69,7100.0,149.8461,149.8943,149.7498,149.8461,7100.0
2011-12-06 15:50:00,186.67,186.73,186.37,186.37,8200.0,149.8301,149.8782,149.5893,149.5893,8200.0
2011-12-06 15:55:00,186.3,186.4,186.17,186.23,20500.0,149.5331,149.6134,149.4287,149.4769,20500.0
2011-12-07 09:30:00,185.08,185.08,184.47,184.47,9200.0,148.5539,148.5539,148.0642,148.0642,9200.0
2011-12-07 09:35:00,184.52,185.18,184.52,184.95,1300.0,148.1044,148.6341,148.1044,148.4495,1300.0
2011-12-07 09:40:00,184.85,184.85,183.38,183.72,14300.0,148.3693,148.3693,147.1894,147.4623,14300.0
2011-12-07 09:45:00,183.73,184.45,183.73,184.33,4400.0,147.4703,148.0482,147.4703,147.9519,4400.0
2011-12-07 09:50:00,184.45,184.84,184.32,184.71,6200.0,148.0482,148.3612,147.9439,148.2569,6200.0
2011-12-07 09:55:00,184.8,185.21,184.5,185.03,7300.0,148.3291,148.6582,148.0883,148.5137,7300.0
2011-12-07 10:00:00,185.15,185.15,184.92,185.0,3800.0,148.61,148.61,148.4254,148.4897,3800.0
2011-12-07 10:05:00,185.04,185.17,184.87,185.0,3300.0,148.5218,148.6261,148.3853,148.4897,3300.0
2011-12-07 10:10:00,185.05,185.29,184.99,185.07,5300.0,148.5298,148.7224,148.4816,148.5458,5300.0
2011-12-07 10:15:00,185.08,185.23,185.08,185.08,1300.0,148.5539,148.6743,148.5539,148.5539,1300.0
2011-12-07 10:20:00,185.25,185.25,184.85,185.03,4900.0,148.6903,148.6903,148.3693,148.5137,4900.0
2011-12-07 10:25:00,184.99,184.99,184.74,184.84,5900.0,148.4816,148.4816,148.281,148.3612,5900.0
2011-12-07 10:30:00,184.87,184.88,184.74,184.75,1500.0,148.3853,148.3933,148.281,148.289,1500.0
2011-12-07 10:35:00,184.74,184.79,184.4,184.79,2800.0,148.281,148.3211,148.0081,148.3211,2800.0
2011-12-07 10:40:00,184.75,184.89,184.75,184.86,1000.0,148.289,148.4014,148.289,148.3773,1000.0
2011-12-07 10:45:00,184.76,185.39,184.7,185.16,4600.0,148.297,148.8027,148.2489,148.6181,4600.0
2011-12-07 10:50:00,185.06,185.32,185.03,185.26,2300.0,148.5378,148.7465,148.5137,148.6983,2300.0
2011-12-07 10:55:00,184.94,185.08,184.7,185.08,1200.0,148.4415,148.5539,148.2489,148.5539,1200.0
2011-12-07 11:00:00,185.08,185.32,185.08,185.32,1800.0,148.5539,148.7465,148.5539,148.7465,1800.0
2011-12-07 11:05:00,185.36,185.47,185.31,185.46,1700.0,148.7786,148.8669,148.7385,148.8589,1700.0
2011-12-07 11:10:00,185.4,185.55,185.33,185.55,2200.0,148.8107,148.9311,148.7545,148.9311,2200.0
2011-12-07 11:15:00,185.56,185.61,185.44,185.44,1200.0,148.9391,148.9793,148.8428,148.8428,1200.0
2011-12-07 11:20:00,185.45,185.96,185.45,185.84,4300.0,148.8508,149.2602,148.8508,149.1639,4300.0
2011-12-07 11:25:00,185.85,185.96,185.73,185.73,1600.0,149.1719,149.2602,149.0756,149.0756,1600.0
2011-12-07 11:30:00,185.75,185.77,185.72,185.77,900.0,149.0916,149.1077,149.0676,149.1077,900.0
2011-12-07 11:35:00,185.83,185.97,185.72,185.72,1500.0,149.1558,149.2682,149.0676,149.0676,1500.0
2011-12-07 11:40:00,185.74,185.74,185.41,185.49,2000.0,149.0836,149.0836,148.8187,148.8829,2000.0
2011-12-07 11:45:00,185.5,185.5,185.38,185.38,1600.0,148.891,148.891,148.7947,148.7947,1600.0
2011-12-07 11:50:00,185.44,185.68,185.44,185.47,3700.0,148.8428,149.0355,148.8428,148.8669,3700.0
2011-12-07 11:55:00,185.63,185.63,185.43,185.52,1400.0,148.9953,148.9953,148.8348,148.907,1400.0
2011-12-07 12:00:00,185.77,185.77,185.47,185.5,10300.0,149.1077,149.1077,148.8669,148.891,10300.0
2011-12-07 12:05:00,185.55,185.57,185.44,185.45,2500.0,148.9311,148.9472,148.8428,148.8508,2500.0
2011-12-07 12:10:00,185.45,185.53,185.3,185.3,1200.0,148.8508,148.9151,148.7304,148.7304,1200.0
2011-12-07 12:15:00,185.33,185.48,185.27,185.48,1700.0,148.7545,148.8749,148.7064,148.8749,1700.0
2011-12-07 12:20:00,185.49,185.66,185.43,185.6,1400.0,148.8829,149.0194,148.8348,148.9712,1400.0
2011-12-07 12:25:00,185.68,186.01,185.64,186.01,4300.0,149.0355,149.3003,149.0033,149.3003,4300.0
2011-12-07 12:30:00,186.0,186.08,185.92,186.07,2800.0,149.2923,149.3565,149.2281,149.3485,2800.0
2011-12-07 12:35:00,186.0,186.0,185.88,185.88,1500.0,149.2923,149.2923,149.196,149.196,1500.0
2011-12-07 12:40:00,186.0,186.0,185.85,185.93,1100.0,149.2923,149.2923,149.1719,149.2361,1100.0
2011-12-07 12:45:00,185.93,186.0,185.9,185.95,800.0,149.2361,149.2923,149.212,149.2522,800.0
2011-12-07 12:50:00,185.93,186.05,185.89,186.05,1300.0,149.2361,149.3324,149.204,149.3324,1300.0
2011-12-07 12:55:00,186.05,186.05,185.9,186.04,1000.0,149.3324,149.3324,149.212,149.3244,1000.0
2011-12-07 13:00:00,185.99,186.07,185.91,186.03,1600.0,149.2843,149.3485,149.2201,149.3164,1600.0
2011-12-07 13:05:00,185.97,185.97,185.72,185.84,1500.0,149.2682,149.2682,149.0676,149.1639,1500.0
2011-12-07 13:10:00,185.71,185.71,185.6,185.64,1300.0,149.0595,149.0595,148.9712,149.0033,1300.0
2011-12-07 13:15:00,185.73,185.87,185.73,185.78,2200.0,149.0756,149.188,149.0756,149.1157,2200.0
2011-12-07 13:20:00,185.92,185.95,185.88,185.91,1200.0,149.2281,149.2522,149.196,149.2201,1200.0
2011-12-07 13:25:00,185.85,186.0,185.85,185.93,1700.0,149.1719,149.2923,149.1719,149.2361,1700.0
2011-12-07 13:30:00,185.83,185.83,185.43,185.5,900.0,149.1558,149.1558,148.8348,148.891,900.0
2011-12-07 13:35:00,185.51,185.56,185.36,185.36,2500.0,148.899,148.9391,148.7786,148.7786,2500.0
2011-12-07 13:40:00,185.39,185.49,185.19,185.26,900.0,148.8027,148.8829,148.6422,148.6983,900.0
2011-12-07 13:45:00,185.21,185.21,185.03,185.1,3800.0,148.6582,148.6582,148.5137,148.5699,3800.0
2011-12-07 13:50:00,185.06,185.21,185.03,185.03,1500.0,148.5378,148.6582,148.5137,148.5137,1500.0
2011-12-07 13:55:00,185.17,185.17,185.0,185.07,1900.0,148.6261,148.6261,148.4897,148.5458,1900.0
2011-12-07 14:00:00,184.96,185.18,184.94,185.12,2100.0,148.4575,148.6341,148.4415,148.586,2100.0
2011-12-07 14:05:00,185.18,185.22,184.79,184.89,3800.0,148.6341,148.6662,148.3211,148.4014,3800.0
2011-12-07 14:10:00,184.96,184.97,184.74,184.85,1500.0,148.4575,148.4656,148.281,148.3693,1500.0
2011-12-07 14:15:00,184.63,184.78,184.63,184.68,2600.0,148.1927,148.3131,148.1927,148.2328,2600.0
2011-12-07 14:20:00,184.54,184.87,184.54,184.87,1700.0,148.1204,148.3853,148.1204,148.3853,1700.0
2011-12-07 14:25:00,184.9,185.02,184.86,184.97,2500.0,148.4094,148.5057,148.3773,148.4656,2500.0
2011-12-07 14:30:00,184.9,185.01,184.7,184.88,3100.0,148.4094,148.4977,148.2489,148.3933,3100.0
2011-12-07 14:35:00,184.93,185.03,184.84,185.03,2700.0,148.4335,148.5137,148.3612,148.5137,2700.0
2011-12-07 14:40:00,185.08,185.08,184.64,184.72,5800.0,148.5539,148.5539,148.2007,148.2649,5800.0
2011-12-07 14:45:00,184.6,184.88,184.47,184.47,4700.0,148.1686,148.3933,148.0642,148.0642,4700.0
2011-12-07 14:50:00,184.46,184.62,184.42,184.58,3800.0,148.0562,148.1846,148.0241,148.1525,3800.0
2011-12-07 14:55:00,184.7,184.94,184.56,184.77,3700.0,148.2489,148.4415,148.1365,148.305,3700.0
2011-12-07 15:00:00,184.93,185.03,184.69,184.71,3900.0,148.4335,148.5137,148.2408,148.2569,3900.0
2011-12-07 15:05:00,184.71,184.87,184.59,184.59,2300.0,148.2569,148.3853,148.1606,148.1606,2300.0
2011-12-07 15:10:00,184.66,184.66,184.31,184.45,4200.0,148.2168,148.2168,147.9358,148.0482,4200.0
2011-12-07 15:15:00,184.57,185.17,184.48,185.01,8000.0,148.1445,148.6261,148.0723,148.4977,8000.0
2011-12-07 15:20:00,185.01,185.42,184.94,185.25,5400.0,148.4977,148.8268,148.4415,148.6903,5400.0
2011-12-07 15:25:00,185.27,185.41,185.14,185.38,5400.0,148.7064,148.8187,148.602,148.7947,5400.0
2011-12-07 15:30:00,185.5,185.55,185.06,185.13,5900.0,148.891,148.9311,148.5378,148.594,5900.0
2011-12-07 15:35:00,185.25,185.49,185.13,185.49,19000.0,148.6903,148.8829,148.594,148.8829,19000.0
2011-12-07 15:40:00,185.76,186.01,185.51,185.64,15800.0,149.0997,149.3003,148.899,149.0033,15800.0
2011-12-07 15:45:00,185.69,185.94,185.59,185.83,12100.0,149.0435,149.2441,148.9632,149.1558,12100.0
2011-12-07 15:50:00,185.84,185.98,185.3,185.47,15300.0,149.1639,149.2762,148.7304,148.8669,15300.0
2011-12-07 15:55:00,185.42,185.79,185.3,185.41,26200.0,148.8268,149.1237,148.7304,148.8187,26200.0
2011-12-08 09:30:00,184.37,184.53,184.2,184.53,5400.0,147.984,148.1124,147.8475,148.1124,5400.0
2011-12-08 09:35:00,184.47,184.91,184.47,184.91,200.0,148.0642,148.4174,148.0642,148.4174,200.0
2011-12-08 09:40:00,184.92,184.93,184.72,184.72,1100.0,148.4254,148.4335,148.2649,148.2649,1100.0
2011-12-08 09:45:00,184.62,184.84,184.54,184.74,700.0,148.1846,148.3612,148.1204,148.281,700.0
2011-12-08 09:50:00,184.78,185.16,184.43,184.67,4300.0,148.3131,148.6181,148.0321,148.2248,4300.0
2011-12-08 09:55:00,184.68,184.83,184.47,184.8,1300.0,148.2328,148.3532,148.0642,148.3291,1300.0
2011-12-08 10:00:00,184.78,185.03,184.74,184.74,1700.0,148.3131,148.5137,148.281,148.281,1700.0
2011-12-08 10:05:00,184.26,184.47,184.26,184.44,2300.0,147.8957,148.0642,147.8957,148.0402,2300.0
2011-12-08 10:10:00,184.42,184.88,184.41,184.83,3400.0,148.0241,148.3933,148.0161,148.3532,3400.0
2011-12-08 10:15:00,184.91,184.91,184.44,184.45,2900.0,148.4174,148.4174,148.0402,148.0482,2900.0
2011-12-08 10:20:00,184.47,184.79,184.47,184.79,2600.0,148.0642,148.3211,148.0642,148.3211,2600.0
2011-12-08 10:25:00,184.66,184.78,184.49,184.59,1400.0,148.2168,148.3131,148.0803,148.1606,1400.0
2011-12-08 10:30:00,184.59,185.1,184.59,185.1,800.0,148.1606,148.5699,148.1606,148.5699,800.0
2011-12-08 10:35:00,184.96,184.96,184.52,184.52,1200.0,148.4575,148.4575,148.1044,148.1044,1200.0
2011-12-08 10:40:00,184.48,185.02,184.46,185.02,1200.0,148.0723,148.5057,148.0562,148.5057,1200.0
2011-12-08 10:45:00,185.12,185.32,184.97,185.32,3000.0,148.586,148.7465,148.4656,148.7465,3000.0
2011-12-08 10:50:00,185.21,185.63,185.1,185.21,4900.0,148.6582,148.9953,148.5699,148.6582,4900.0
2011-12-08 10:55:00,185.21,185.38,184.89,184.89,1400.0,148.6582,148.7947,148.4014,148.4014,1400.0
2011-12-08 11:00:00,184.77,184.89,184.59,184.59,1900.0,148.305,148.4014,148.1606,148.1606,1900.0
2011-12-08 11:05:00,184.7,184.81,184.19,184.34,2500.0,148.2489,148.3371,147.8395,147.9599,2500.0
2011-12-08 11:10:00,184.19,184.33,184.0,184.04,3000.0,147.8395,147.9519,147.687,147.7191,3000.0
2011-12-08 11:15:00,184.04,184.33,184.0,184.29,2900.0,147.7191,147.9519,147.687,147.9198,2900.0
2011-12-08 11:20:00,184.17,184.63,184.17,184.63,600.0,147.8235,148.1927,147.8235,148.1927,600.0
2011-12-08 11:25:00,184.47,184.52,184.19,184.19,1800.0,148.0642,148.1044,147.8395,147.8395,1800.0
2011-12-08 11:30:00,184.43,184.87,184.43,184.73,2500.0,148.0321,148.3853,148.0321,148.2729,2500.0
2011-12-08 11:35:00,184.73,184.77,184.41,184.49,2700.0,148.2729,148.305,148.0161,148.0803,2700.0
2011-12-08 11:40:00,184.52,184.79,184.3,184.73,2800.0,148.1044,148.3211,147.9278,148.2729,2800.0
2011-12-08 11:45:00,184.78,184.92,184.69,184.79,1700.0,148.3131,148.4254,148.2408,148.3211,1700.0
2011-12-08 11:50:00,184.64,185.06,184.64,185.01,2600.0,148.2007,148.5378,148.2007,148.4977,2600.0
2011-12-08 11:55:00,185.1,185.17,184.93,185.17,1300.0,148.5699,148.6261,148.4335,148.6261,1300.0
2011-12-08 12:00:00,185.08,185.16,184.81,184.92,1400.0,148.5539,148.6181,148.3371,148.4254,1400.0
2011-12-08 12:05:00,184.94,184.98,184.86,184.98,800.0,148.4415,148.4736,148.3773,148.4736,800.0
2011-12-08 12:10:00,184.98,185.09,184.96,185.03,1300.0,148.4736,148.5619,148.4575,148.5137,1300.0
2011-12-08 12:15:00,184.98,185.43,184.98,185.35,3200.0,148.4736,148.8348,148.4736,148.7706,3200.0
2011-12-08 12:20:00,185.35,185.45,185.28,185.42,2300.0,148.7706,148.8508,148.7144,148.8268,2300.0
2011-12-08 12:25:00,185.33,185.51,184.81,184.9,2600.0,148.7545,148.899,148.3371,148.4094,2600.0
2011-12-08 12:30:00,184.91,185.17,184.82,184.92,2900.0,148.4174,148.6261,148.3452,148.4254,2900.0
2011-12-08 12:35:00,184.92,184.92,184.66,184.67,400.0,148.4254,148.4254,148.2168,148.2248,400.0
2011-12-08 12:40:00,184.63,184.67,184.54,184.54,1100.0,148.1927,148.2248,148.1204,148.1204,1100.0
2011-12-08 12:45:00,184.53,184.71,184.51,184.71,1400.0,148.1124,148.2569,148.0964,148.2569,1400.0
2011-12-08 12:50:00,184.83,185.04,184.57,184.67,2500.0,148.3532,148.5218,148.1445,148.2248,2500.0
2011-12-08 12:55:00,184.65,184.65,184.55,184.58,900.0,148.2087,148.2087,148.1285,148.1525,900.0
2011-12-08 13:00:00,184.5,184.5,183.9,184.22,3800.0,148.0883,148.0883,147.6067,147.8636,3800.0
2011-12-08 13:05:00,184.18,184.18,183.62,183.69,2500.0,147.8315,147.8315,147.382,147.4382,2500.0
2011-12-08 13:10:00,183.67,183.77,183.4,183.77,4000.0,147.4221,147.5024,147.2054,147.5024,4000.0
2011-12-08 13:15:00,183.56,183.99,183.51,183.99,2600.0,147.3338,147.679,147.2937,147.679,2600.0
2011-12-08 13:20:00,183.89,183.92,183.7,183.92,700.0,147.5987,147.6228,147.4462,147.6228,700.0
2011-12-08 13:25:00,184.01,184.27,184.01,184.08,1500.0,147.695,147.9037,147.695,147.7512,1500.0
2011-12-08 13:30:00,183.97,184.02,183.83,183.83,1600.0,147.6629,147.7031,147.5506,147.5506,1600.0
2011-12-08 13:35:00,183.86,184.26,183.86,184.26,1500.0,147.5746,147.8957,147.5746,147.8957,1500.0
2011-12-08 13:40:00,184.28,184.56,184.28,184.55,1100.0,147.9117,148.1365,147.9117,148.1285,1100.0
2011-12-08 13:45:00,184.48,184.48,184.19,184.19,2000.0,148.0723,148.0723,147.8395,147.8395,2000.0
2011-12-08 13:50:00,184.17,184.41,184.17,184.34,2200.0,147.8235,148.0161,147.8235,147.9599,2200.0
2011-12-08 13:55:00,184.29,184.48,184.29,184.48,500.0,147.9198,148.0723,147.9198,148.0723,500.0
2011-12-08 14:00:00,184.47,184.47,183.94,184.22,2700.0,148.0642,148.0642,147.6388,147.8636,2700.0
2011-12-08 14:05:00,184.25,184.52,184.04,184.5,1400.0,147.8877,148.1044,147.7191,148.0883,1400.0
2011-12-08 14:10:00,184.45,184.68,184.44,184.55,3100.0,148.0482,148.2328,148.0402,148.1285,3100.0
2011-12-08 14:15:00,184.45,184.87,184.44,184.75,1400.0,148.0482,148.3853,148.0402,148.289,1400.0
2011-12-08 14:20:00,184.74,184.75,184.34,184.58,1900.0,148.281,148.289,147.9599,148.1525,1900.0
2011-12-08 14:25:00,184.6,184.7,184.51,184.65,2200.0,148.1686,148.2489,148.0964,148.2087,2200.0
2011-12-08 14:30:00,184.52,184.61,184.39,184.61,1500.0,148.1044,148.1766,148.0,148.1766,1500.0
2011-12-08 14:35:00,184.62,184.62,184.21,184.26,2800.0,148.1846,148.1846,147.8556,147.8957,2800.0
2011-12-08 14:40:00,184.3,184.3,183.92,184.07,4800.0,147.9278,147.9278,147.6228,147.7432,4800.0
2011-12-08 14:45:00,184.09,184.34,183.96,184.16,3300.0,147.7592,147.9599,147.6549,147.8154,3300.0
2011-12-08 14:50:00,184.13,184.2,183.5,183.5,3200.0,147.7913,147.8475,147.2857,147.2857,3200.0
2011-12-08 14:55:00,183.5,183.84,183.5,183.72,5400.0,147.2857,147.5586,147.2857,147.4623,5400.0
2011-12-08 15:00:00,183.83,184.05,183.83,183.87,2100.0,147.5506,147.7271,147.5506,147.5827,2100.0
2011-12-08 15:05:00,183.82,183.86,183.58,183.71,4100.0,147.5425,147.5746,147.3499,147.4542,4100.0
2011-12-08 15:10:00,183.74,184.6,183.74,184.6,3500.0,147.4783,148.1686,147.4783,148.1686,3500.0
2011-12-08 15:15:00,184.51,184.74,184.44,184.74,5500.0,148.0964,148.281,148.0402,148.281,5500.0
2011-12-08 15:20:00,184.78,184.78,184.26,184.31,4500.0,148.3131,148.3131,147.8957,147.9358,4500.0
2011-12-08 15:25:00,184.31,184.92,184.31,184.75,4400.0,147.9358,148.4254,147.9358,148.289,4400.0
2011-12-08 15:30:00,184.7,185.43,184.53,185.07,10100.0,148.2489,148.8348,148.1124,148.5458,10100.0
2011-12-08 15:35:00,185.12,185.24,184.57,184.57,7700.0,148.586,148.6823,148.1445,148.1445,7700.0
2011-12-08 15:40:00,184.61,184.71,183.87,184.08,11700.0,148.1766,148.2569,147.5827,147.7512,11700.0
2011-12-08 15:45:00,184.01,184.05,183.03,183.46,11800.0,147.695,147.7271,146.9084,147.2536,11800.0
2011-12-08 15:50:00,183.48,183.51,183.11,183.36,11300.0,147.2696,147.2937,146.9726,147.1733,11300.0
2011-12-08 15:55:00,183.37,183.45,182.81,183.44,32100.0,147.1813,147.2455,146.7319,147.2375,32100.0
2011-12-09 09:30:00,184.28,185.05,183.96,185.05,4400.0,147.9117,148.5298,147.6549,148.5298,4400.0
2011-12-09 09:35:00,184.66,185.15,184.66,184.96,2200.0,148.2168,148.61,148.2168,148.4575,2200.0
2011-12-09 09:40:00,185.33,185.33,184.51,184.9,5600.0,148.7545,148.7545,148.0964,148.4094,5600.0
2011-12-09 09:45:00,184.78,185.2,184.77,184.97,1300.0,148.3131,148.6502,148.305,148.4656,1300.0
2011-12-09 09:50:00,185.13,185.64,185.13,185.25,3800.0,148.594,149.0033,148.594,148.6903,3800.0
2011-12-09 09:55:00,185.42,185.51,184.32,184.32,10200.0,148.8268,148.899,147.9439,147.9439,10200.0
2011-12-09 10:00:00,184.53,185.07,184.53,185.07,5600.0,148.1124,148.5458,148.1124,148.5458,5600.0
2011-12-09 10:05:00,185.09,185.09,184.77,184.77,3300.0,148.5619,148.5619,148.305,148.305,3300.0
2011-12-09 10:10:00,184.85,185.02,184.73,184.81,2900.0,148.3693,148.5057,148.2729,148.3371,2900.0
2011-12-09 10:15:00,184.76,184.95,184.74,184.8,3700.0,148.297,148.4495,148.281,148.3291,3700.0
2011-12-09 10:20:00,184.89,184.95,184.7,184.86,5900.0,148.4014,148.4495,148.2489,148.3773,5900.0
2011-12-09 10:25:00,184.81,184.81,184.22,184.78,7500.0,148.3371,148.3371,147.8636,148.3131,7500.0
2011-12-09 10:30:00,184.68,184.92,184.48,184.92,1400.0,148.2328,148.4254,148.0723,148.4254,1400.0
2011-12-09 10:35:00,184.79,184.79,184.43,184.52,1300.0,148.3211,148.3211,148.0321,148.1044,1300.0
2011-12-09 10:40:00,184.37,184.84,184.32,184.62,1300.0,147.984,148.3612,147.9439,148.1846,1300.0
2011-12-09 10:45:00,184.56,184.62,184.41,184.62,1000.0,148.1365,148.1846,148.0161,148.1846,1000.0
2011-12-09 10:50:00,184.73,185.04,184.5,184.97,2400.0,148.2729,148.5218,148.0883,148.4656,2400.0
2011-12-09 10:55:00,184.83,185.03,184.78,184.84,2200.0,148.3532,148.5137,148.3131,148.3612,2200.0
2011-12-09 11:00:00,184.99,185.3,184.99,185.07,8300.0,148.4816,148.7304,148.4816,148.5458,8300.0
2011-12-09 11:05:00,185.17,185.17,185.02,185.17,1800.0,148.6261,148.6261,148.5057,148.6261,1800.0
2011-12-09 11:10:00,185.25,185.41,185.08,185.25,1500.0,148.6903,148.8187,148.5539,148.6903,1500.0
2011-12-09 11:15:00,185.25,185.34,184.93,185.09,10100.0,148.6903,148.7626,148.4335,148.5619,10100.0
2011-12-09 11:20:00,185.02,185.13,184.96,185.06,2200.0,148.5057,148.594,148.4575,148.5378,2200.0
2011-12-09 11:25:00,185.12,185.43,185.12,185.43,1400.0,148.586,148.8348,148.586,148.8348,1400.0
2011-12-09 11:30:00,185.57,185.74,185.57,185.57,2700.0,148.9472,149.0836,148.9472,148.9472,2700.0
2011-12-09 11:35:00,185.52,185.59,185.47,185.54,2200.0,148.907,148.9632,148.8669,148.9231,2200.0
2011-12-09 11:40:00,185.55,185.62,185.4,185.5,7100.0,148.9311,148.9873,148.8107,148.891,7100.0
2011-12-09 11:45:00,185.5,185.5,185.0,185.0,1500.0,148.891,148.891,148.4897,148.4897,1500.0
2011-12-09 11:50:00,185.07,185.07,184.81,184.82,400.0,148.5458,148.5458,148.3371,148.3452,400.0
2011-12-09 11:55:00,184.91,184.92,184.75,184.75,700.0,148.4174,148.4254,148.289,148.289,700.0
2011-12-09 12:00:00,184.87,184.96,184.85,184.96,1700.0,148.3853,148.4575,148.3693,148.4575,1700.0
2011-12-09 12:05:00,184.98,185.19,184.97,185.15,1700.0,148.4736,148.6422,148.4656,148.61,1700.0
2011-12-09 12:10:00,185.32,185.32,185.04,185.18,2300.0,148.7465,148.7465,148.5218,148.6341,2300.0
2011-12-09 12:15:00,185.21,185.35,185.2,185.35,600.0,148.6582,148.7706,148.6502,148.7706,600.0
2011-12-09 12:20:00,185.5,185.5,185.3,185.35,1000.0,148.891,148.891,148.7304,148.7706,1000.0
2011-12-09 12:25:00,185.35,185.39,185.35,185.39,300.0,148.7706,148.8027,148.7706,148.8027,300.0
2011-12-09 12:30:00,185.16,185.3,185.06,185.26,1500.0,148.6181,148.7304,148.5378,148.6983,1500.0
2011-12-09 12:35:00,185.26,185.54,185.26,185.47,10800.0,148.6983,148.9231,148.6983,148.8669,10800.0
2011-12-09 12:40:00,185.4,185.67,185.4,185.63,1200.0,148.8107,149.0274,148.8107,148.9953,1200.0
2011-12-09 12:45:00,185.7,185.81,185.61,185.61,1100.0,149.0515,149.1398,148.9793,148.9793,1100.0
2011-12-09 12:50:00,185.73,185.73,185.59,185.59,600.0,149.0756,149.0756,148.9632,148.9632,600.0
2011-12-09 12:55:00,185.48,185.48,185.36,185.46,500.0,148.8749,148.8749,148.7786,148.8589,500.0
2011-12-09 13:00:00,185.6,185.6,185.56,185.59,800.0,148.9712,148.9712,148.9391,148.9632,800.0
2011-12-09 13:05:00,185.7,185.7,185.64,185.67,1400.0,149.0515,149.0515,149.0033,149.0274,1400.0
2011-12-09 13:10:00,185.68,185.77,185.61,185.71,1000.0,149.0355,149.1077,148.9793,149.0595,1000.0
2011-12-09 13:15:00,185.63,185.81,185.63,185.81,1000.0,148.9953,149.1398,148.9953,149.1398,1000.0
2011-12-09 13:20:00,185.72,185.92,185.69,185.88,1100.0,149.0676,149.2281,149.0435,149.196,1100.0
2011-12-09 13:25:00,185.82,186.31,185.82,186.13,2300.0,149.1478,149.5411,149.1478,149.3966,2300.0
2011-12-09 13:30:00,186.14,186.3,186.05,186.08,2100.0,149.4047,149.5331,149.3324,149.3565,2100.0
2011-12-09 13:35:00,186.05,186.05,185.92,185.92,3800.0,149.3324,149.3324,149.2281,149.2281,3800.0
2011-12-09 13:40:00,185.8,185.94,185.8,185.88,2300.0,149.1318,149.2441,149.1318,149.196,2300.0
2011-12-09 13:45:00,185.96,185.96,185.76,185.89,8200.0,149.2602,149.2602,149.0997,149.204,8200.0
2011-12-09 13:50:00,185.9,185.92,185.68,185.73,8100.0,149.212,149.2281,149.0355,149.0756,8100.0
2011-12-09 13:55:00,185.7,185.73,185.58,185.73,1300.0,149.0515,149.0756,148.9552,149.0756,1300.0
2011-12-09 14:00:00,185.61,185.75,185.61,185.73,1500.0,148.9793,149.0916,148.9793,149.0756,1500.0
2011-12-09 14:05:00,185.74,185.75,185.63,185.69,1200.0,149.0836,149.0916,148.9953,149.0435,1200.0
2011-12-09 14:10:00,185.69,185.69,185.69,185.69,0.0,149.0435,149.0435,149.0435,149.0435,0.0
2011-12-09 14:15:00,185.78,185.83,185.7,185.7,1900.0,149.1157,149.1558,149.0515,149.0515,1900.0
2011-12-09 14:20:00,185.72,185.72,185.62,185.69,2500.0,149.0676,149.0676,148.9873,149.0435,2500.0
2011-12-09 14:25:00,185.65,186.03,185.46,185.99,13100.0,149.0114,149.3164,148.8589,149.2843,13100.0
2011-12-09 14:30:00,186.03,186.4,186.03,186.3,6200.0,149.3164,149.6134,149.3164,149.5331,6200.0
2011-12-09 14:35:00,186.36,186.4,186.14,186.14,1100.0,149.5813,149.6134,149.4047,149.4047,1100.0
2011-12-09 14:40:00,186.31,186.31,186.04,186.11,2700.0,149.5411,149.5411,149.3244,149.3806,2700.0
2011-12-09 14:45:00,186.1,186.48,186.1,186.37,1800.0,149.3726,149.6776,149.3726,149.5893,1800.0
2011-12-09 14:50:00,186.39,186.57,186.27,186.57,4000.0,149.6053,149.7498,149.509,149.7498,4000.0
2011-12-09 14:55:00,186.51,186.85,186.5,186.85,10100.0,149.7016,149.9745,149.6936,149.9745,10100.0
2011-12-09 15:00:00,186.83,186.91,186.62,186.62,11600.0,149.9585,150.0227,149.7899,149.7899,11600.0
2011-12-09 15:05:00,186.56,186.6,186.3,186.4,6400.0,149.7418,149.7739,149.5331,149.6134,6400.0
2011-12-09 15:10:00,186.52,186.53,186.29,186.35,3400.0,149.7097,149.7177,149.5251,149.5732,3400.0
2011-12-09 15:15:00,186.3,186.32,185.86,185.9,4600.0,149.5331,149.5491,149.1799,149.212,4600.0
2011-12-09 15:20:00,185.93,186.27,185.93,186.21,3000.0,149.2361,149.509,149.2361,149.4609,3000.0
2011-12-09 15:25:00,186.29,186.52,186.29,186.46,2100.0,149.5251,149.7097,149.5251,149.6615,2100.0
2011-12-09 15:30:00,186.44,186.45,186.21,186.4,7600.0,149.6455,149.6535,149.4609,149.6134,7600.0
2011-12-09 15:35:00,186.36,186.56,186.36,186.5,2200.0,149.5813,149.7418,149.5813,149.6936,2200.0
2011-12-09 15:40:00,186.49,187.02,186.45,187.01,6500.0,149.6856,150.111,149.6535,150.103,6500.0
2011-12-09 15:45:00,186.95,187.12,186.25,186.41,9700.0,150.0548,150.1913,149.493,149.6214,9700.0
2011-12-09 15:50:00,186.38,186.7,186.31,186.7,7700.0,149.5973,149.8542,149.5411,149.8542,7700.0
2011-12-09 15:55:00,186.61,186.98,186.52,186.55,20800.0,149.7819,150.0789,149.7097,149.7338,20800.0
2011-12-12 09:30:00,183.5,185.0,183.5,183.99,11400.0,147.2857,148.4897,147.2857,147.679,11400.0
2011-12-12 09:35:00,184.07,184.42,183.76,184.4,1500.0,147.7432,148.0241,147.4944,148.0081,1500.0
2011-12-12 09:40:00,184.24,184.24,183.87,184.2,2500.0,147.8796,147.8796,147.5827,147.8475,2500.0
2011-12-12 09:45:00,184.1,184.12,183.98,184.07,800.0,147.7673,147.7833,147.671,147.7432,800.0
2011-12-12 09:50:00,183.91,184.39,183.86,184.14,4300.0,147.6148,148.0,147.5746,147.7994,4300.0
2011-12-12 09:55:00,184.13,184.13,183.63,183.7,3400.0,147.7913,147.7913,147.39,147.4462,3400.0
2011-12-12 10:00:00,183.96,184.08,183.84,184.0,5600.0,147.6549,147.7512,147.5586,147.687,5600.0
2011-12-12 10:05:00,183.82,184.01,183.74,184.01,1900.0,147.5425,147.695,147.4783,147.695,1900.0
2011-12-12 10:10:00,183.74,183.94,183.74,183.85,1700.0,147.4783,147.6388,147.4783,147.5666,1700.0
2011-12-12 10:15:00,183.8,183.8,183.5,183.76,1900.0,147.5265,147.5265,147.2857,147.4944,1900.0
2011-12-12 10:20:00,183.61,183.61,182.99,182.99,6300.0,147.374,147.374,146.8763,146.8763,6300.0
2011-12-12 10:25:00,182.99,183.08,182.77,182.93,7400.0,146.8763,146.9486,146.6997,146.8282,7400.0
2011-12-12 10:30:00,182.93,182.94,182.7,182.9,700.0,146.8282,146.8362,146.6436,146.8041,700.0
2011-12-12 10:35:00,183.12,183.25,183.01,183.01,2400.0,146.9807,147.085,146.8924,146.8924,2400.0
2011-12-12 10:40:00,183.01,183.01,182.99,182.99,300.0,146.8924,146.8924,146.8763,146.8763,300.0
2011-12-12 10:45:00,183.25,183.25,183.02,183.05,2900.0,147.085,147.085,146.9004,146.9245,2900.0
2011-12-12 10:50:00,183.19,183.19,183.08,183.08,900.0,147.0369,147.0369,146.9486,146.9486,900.0
2011-12-12 10:55:00,183.02,183.36,183.01,183.27,1600.0,146.9004,147.1733,146.8924,147.1011,1600.0
2011-12-12 11:00:00,183.23,183.39,183.16,183.39,2800.0,147.069,147.1974,147.0128,147.1974,2800.0
2011-12-12 11:05:00,183.39,183.48,183.24,183.24,2500.0,147.1974,147.2696,147.077,147.077,2500.0
2011-12-12 11:10:00,183.22,183.28,183.05,183.23,2300.0,147.0609,147.1091,146.9245,147.069,2300.0
2011-12-12 11:15:00,183.19,183.28,183.12,183.17,1900.0,147.0369,147.1091,146.9807,147.0208,1900.0
2011-12-12 11:20:00,183.27,183.75,183.25,183.65,3300.0,147.1011,147.4863,147.085,147.4061,3300.0
2011-12-12 11:25:00,183.66,183.69,183.36,183.4,2100.0,147.4141,147.4382,147.1733,147.2054,2100.0
2011-12-12 11:30:00,183.48,183.51,183.18,183.29,4200.0,147.2696,147.2937,147.0288,147.1171,4200.0
2011-12-12 11:35:00,183.39,183.59,183.39,183.49,2300.0,147.1974,147.3579,147.1974,147.2777,2300.0
2011-12-12 11:40:00,183.42,183.42,183.14,183.14,900.0,147.2215,147.2215,146.9967,146.9967,900.0
2011-12-12 11:45:00,183.07,183.13,182.71,182.71,2100.0,146.9405,146.9887,146.6516,146.6516,2100.0
2011-12-12 11:50:00,182.81,183.05,182.69,183.04,2600.0,146.7319,146.9245,146.6355,146.9165,2600.0
2011-12-12 11:55:00,182.94,182.94,182.48,182.72,3800.0,146.8362,146.8362,146.467,146.6596,3800.0
2011-12-12 12:00:00,182.87,182.92,182.73,182.83,1100.0,146.78,146.8201,146.6676,146.7479,1100.0
2011-12-12 12:05:00,182.79,183.0,182.79,183.0,800.0,146.7158,146.8844,146.7158,146.8844,800.0
2011-12-12 12:10:00,183.0,183.14,182.98,183.1,1700.0,146.8844,146.9967,146.8683,146.9646,1700.0
2011-12-12 12:15:00,183.1,183.21,183.1,183.2,1000.0,146.9646,147.0529,146.9646,147.0449,1000.0
2011-12-12 12:20:00,183.31,183.31,183.07,183.07,2000.0,147.1332,147.1332,146.9405,146.9405,2000.0
2011-12-12 12:25:00,183.07,183.31,183.07,183.26,1100.0,146.9405,147.1332,146.9405,147.093,1100.0
2011-12-12 12:30:00,183.36,183.51,183.36,183.5,1500.0,147.1733,147.2937,147.1733,147.2857,1500.0
2011-12-12 12:35:00,183.49,183.59,183.44,183.57,2800.0,147.2777,147.3579,147.2375,147.3419,2800.0
2011-12-12 12:40:00,183.5,183.68,183.42,183.61,4900.0,147.2857,147.4302,147.2215,147.374,4900.0
2011-12-12 12:45:00,183.56,183.58,183.52,183.52,600.0,147.3338,147.3499,147.3017,147.3017,600.0
2011-12-12 12:50:00,183.59,183.59,183.28,183.42,4200.0,147.3579,147.3579,147.1091,147.2215,4200.0
2011-12-12 12:55:00,183.27,183.39,183.21,183.39,1200.0,147.1011,147.1974,147.0529,147.1974,1200.0
2011-12-12 13:00:00,183.39,183.41,183.11,183.29,2900.0,147.1974,147.2134,146.9726,147.1171,2900.0
2011-12-12 13:05:00,183.29,183.29,183.17,183.18,1100.0,147.1171,147.1171,147.0208,147.0288,1100.0
2011-12-12 13:10:00,183.12,183.28,182.97,183.28,1900.0,146.9807,147.1091,146.8603,147.1091,1900.0
2011-12-12 13:15:00,183.34,183.39,183.21,183.39,1000.0,147.1573,147.1974,147.0529,147.1974,1000.0
2011-12-12 13:20:00,183.18,183.39,183.18,183.28,900.0,147.0288,147.1974,147.0288,147.1091,900.0
2011-12-12 13:25:00,183.39,183.42,183.32,183.36,2500.0,147.1974,147.2215,147.1412,147.1733,2500.0
2011-12-12 13:30:00,183.33,183.36,183.12,183.18,2100.0,147.1492,147.1733,146.9807,147.0288,2100.0
2011-12-12 13:35:00,183.1,183.19,183.03,183.08,4500.0,146.9646,147.0369,146.9084,146.9486,4500.0
2011-12-12 13:40:00,183.13,183.21,183.13,183.21,1600.0,146.9887,147.0529,146.9887,147.0529,1600.0
2011-12-12 13:45:00,183.22,183.37,183.14,183.23,4800.0,147.0609,147.1813,146.9967,147.069,4800.0
2011-12-12 13:50:00,183.17,183.46,183.17,183.23,5200.0,147.0208,147.2536,147.0208,147.069,5200.0
2011-12-12 13:55:00,183.36,183.39,183.16,183.28,4700.0,147.1733,147.1974,147.0128,147.1091,4700.0
2011-12-12 14:00:00,183.28,183.46,183.18,183.35,9700.0,147.1091,147.2536,147.0288,147.1653,9700.0
2011-12-12 14:05:00,183.36,183.36,182.93,183.19,6000.0,147.1733,147.1733,146.8282,147.0369,6000.0
2011-12-12 14:10:00,183.01,183.06,182.88,182.88,1800.0,146.8924,146.9325,146.788,146.788,1800.0
2011-12-12 14:15:00,183.18,183.29,183.18,183.24,600.0,147.0288,147.1171,147.0288,147.077,600.0
2011-12-12 14:20:00,183.39,183.52,183.39,183.5,1600.0,147.1974,147.3017,147.1974,147.2857,1600.0
2011-12-12 14:25:00,183.49,183.49,183.4,183.41,1600.0,147.2777,147.2777,147.2054,147.2134,1600.0
2011-12-12 14:30:00,183.33,183.33,183.14,183.16,1700.0,147.1492,147.1492,146.9967,147.0128,1700.0
2011-12-12 14:35:00,183.29,183.29,182.75,182.75,3700.0,147.1171,147.1171,146.6837,146.6837,3700.0
2011-12-12 14:40:00,182.76,182.76,182.63,182.73,2100.0,146.6917,146.6917,146.5874,146.6676,2100.0
2011-12-12 14:45:00,182.74,182.77,182.67,182.67,6400.0,146.6757,146.6997,146.6195,146.6195,6400.0
2011-12-12 14:50:00,182.69,182.74,182.65,182.65,4900.0,146.6355,146.6757,146.6034,146.6034,4900.0
2011-12-12 14:55:00,182.64,183.11,182.64,182.9,4200.0,146.5954,146.9726,146.5954,146.8041,4200.0
2011-12-12 15:00:00,183.03,183.03,182.92,182.95,1800.0,146.9084,146.9084,146.8201,146.8442,1800.0
2011-12-12 15:05:00,182.99,183.05,182.8,182.88,3900.0,146.8763,146.9245,146.7238,146.788,3900.0
2011-12-12 15:10:00,182.88,183.03,182.85,183.03,1200.0,146.788,146.9084,146.764,146.9084,1200.0
2011-12-12 15:15:00,182.94,183.09,182.94,183.09,1600.0,146.8362,146.9566,146.8362,146.9566,1600.0
2011-12-12 15:20:00,183.09,183.16,182.91,183.05,4000.0,146.9566,147.0128,146.8121,146.9245,4000.0
2011-12-12 15:25:00,183.11,183.76,183.06,183.7,8000.0,146.9726,147.4944,146.9325,147.4462,8000.0
2011-12-12 15:30:00,183.71,183.71,183.44,183.54,9800.0,147.4542,147.4542,147.2375,147.3178,9800.0
2011-12-12 15:35:00,183.51,183.61,183.46,183.57,6800.0,147.2937,147.374,147.2536,147.3419,6800.0
2011-12-12 15:40:00,183.59,183.97,183.32,183.45,8600.0,147.3579,147.6629,147.1412,147.2455,8600.0
2011-12-12 15:45:00,183.44,183.62,183.32,183.61,8100.0,147.2375,147.382,147.1412,147.374,8100.0
2011-12-12 15:50:00,183.78,184.07,183.54,184.07,11900.0,147.5104,147.7432,147.3178,147.7432,11900.0
2011-12-12 15:55:00,183.96,184.02,183.71,183.88,18800.0,147.6549,147.7031,147.4542,147.5907,18800.0
2011-12-13 09:30:00,185.01,185.7,184.6,185.14,5400.0,148.4977,149.0515,148.1686,148.602,5400.0
2011-12-13 09:35:00,185.08,185.15,184.86,184.86,1500.0,148.5539,148.61,148.3773,148.3773,1500.0
2011-12-13 09:40:00,185.14,185.85,185.08,185.85,2400.0,148.602,149.1719,148.5539,149.1719,2400.0
2011-12-13 09:45:00,185.82,185.92,185.34,185.34,2900.0,149.1478,149.2281,148.7626,148.7626,2900.0
2011-12-13 09:50:00,185.25,185.43,184.75,184.78,5900.0,148.6903,148.8348,148.289,148.3131,5900.0
2011-12-13 09:55:00,184.9,184.9,184.56,184.65,1800.0,148.4094,148.4094,148.1365,148.2087,1800.0
2011-12-13 10:00:00,184.69,185.09,184.69,184.91,5900.0,148.2408,148.5619,148.2408,148.4174,5900.0
2011-12-13 10:05:00,184.91,184.91,184.66,184.83,900.0,148.4174,148.4174,148.2168,148.3532,900.0
2011-12-13 10:10:00,184.79,184.84,184.5,184.62,6400.0,148.3211,148.3612,148.0883,148.1846,6400.0
2011-12-13 10:15:00,184.65,184.65,184.42,184.42,3200.0,148.2087,148.2087,148.0241,148.0241,3200.0
2011-12-13 10:20:00,184.35,184.35,183.83,183.83,3200.0,147.9679,147.9679,147.5506,147.5506,3200.0
2011-12-13 10:25:00,183.75,184.03,183.49,183.49,3700.0,147.4863,147.7111,147.2777,147.2777,3700.0
2011-12-13 10:30:00,183.38,183.99,183.37,183.94,3900.0,147.1894,147.679,147.1813,147.6388,3900.0
2011-12-13 10:35:00,183.77,183.77,183.62,183.72,1200.0,147.5024,147.5024,147.382,147.4623,1200.0
2011-12-13 10:40:00,183.6,183.76,183.58,183.68,2700.0,147.3659,147.4944,147.3499,147.4302,2700.0
2011-12-13 10:45:00,183.62,183.62,183.16,183.29,7400.0,147.382,147.382,147.0128,147.1171,7400.0
2011-12-13 10:50:00,183.23,183.46,183.23,183.46,8600.0,147.069,147.2536,147.069,147.2536,8600.0
2011-12-13 10:55:00,183.63,183.68,183.53,183.53,1500.0,147.39,147.4302,147.3098,147.3098,1500.0
2011-12-13 11:00:00,183.43,183.57,183.33,183.47,4700.0,147.2295,147.3419,147.1492,147.2616,4700.0
2011-12-13 11:05:00,183.4,183.49,183.33,183.34,5000.0,147.2054,147.2777,147.1492,147.1573,5000.0
2011-12-13 11:10:00,183.38,183.45,183.04,183.3,2200.0,147.1894,147.2455,146.9165,147.1252,2200.0
2011-12-13 11:15:00,183.33,183.82,183.32,183.82,4600.0,147.1492,147.5425,147.1412,147.5425,4600.0
2011-12-13 11:20:00,183.78,184.0,183.63,184.0,4200.0,147.5104,147.687,147.39,147.687,4200.0
2011-12-13 11:25:00,184.0,184.07,183.9,183.95,2100.0,147.687,147.7432,147.6067,147.6469,2100.0
2011-12-13 11:30:00,183.86,184.04,183.61,184.03,3600.0,147.5746,147.7191,147.374,147.7111,3600.0
2011-12-13 11:35:00,184.03,184.14,183.89,183.95,4600.0,147.7111,147.7994,147.5987,147.6469,4600.0
2011-12-13 11:40:00,183.92,183.92,183.72,183.72,1500.0,147.6228,147.6228,147.4623,147.4623,1500.0
2011-12-13 11:45:00,183.49,183.65,183.39,183.65,1100.0,147.2777,147.4061,147.1974,147.4061,1100.0
2011-12-13 11:50:00,183.51,183.7,183.51,183.68,700.0,147.2937,147.4462,147.2937,147.4302,700.0
2011-12-13 11:55:00,183.68,183.78,183.57,183.7,1200.0,147.4302,147.5104,147.3419,147.4462,1200.0
2011-12-13 12:00:00,183.88,183.97,183.88,183.97,500.0,147.5907,147.6629,147.5907,147.6629,500.0
2011-12-13 12:05:00,183.78,183.92,183.52,183.92,1800.0,147.5104,147.6228,147.3017,147.6228,1800.0
2011-12-13 12:10:00,183.95,183.95,183.72,183.72,1100.0,147.6469,147.6469,147.4623,147.4623,1100.0
2011-12-13 12:15:00,183.73,183.9,183.73,183.88,1500.0,147.4703,147.6067,147.4703,147.5907,1500.0
2011-12-13 12:20:00,183.83,183.87,183.69,183.87,800.0,147.5506,147.5827,147.4382,147.5827,800.0
2011-12-13 12:25:00,183.95,183.99,183.78,183.88,1000.0,147.6469,147.679,147.5104,147.5907,1000.0
2011-12-13 12:30:00,183.92,183.94,183.71,183.72,1300.0,147.6228,147.6388,147.4542,147.4623,1300.0
2011-12-13 12:35:00,183.81,183.91,183.4,183.4,1500.0,147.5345,147.6148,147.2054,147.2054,1500.0
2011-12-13 12:40:00,183.45,183.51,183.34,183.34,1600.0,147.2455,147.2937,147.1573,147.1573,1600.0
2011-12-13 12:45:00,183.27,183.41,183.18,183.41,1200.0,147.1011,147.2134,147.0288,147.2134,1200.0
2011-12-13 12:50:00,183.64,183.64,183.47,183.51,1800.0,147.3981,147.3981,147.2616,147.2937,1800.0
2011-12-13 12:55:00,183.51,183.69,183.48,183.55,1600.0,147.2937,147.4382,147.2696,147.3258,1600.0
2011-12-13 13:00:00,183.57,183.59,183.41,183.42,1800.0,147.3419,147.3579,147.2134,147.2215,1800.0
2011-12-13 13:05:00,183.45,183.56,183.35,183.35,1200.0,147.2455,147.3338,147.1653,147.1653,1200.0
2011-12-13 13:10:00,183.52,183.77,183.52,183.67,400.0,147.3017,147.5024,147.3017,147.4221,400.0
2011-12-13 13:15:00,183.58,183.92,183.58,183.92,3800.0,147.3499,147.6228,147.3499,147.6228,3800.0
2011-12-13 13:20:00,183.82,183.91,183.74,183.86,1000.0,147.5425,147.6148,147.4783,147.5746,1000.0
2011-12-13 13:25:00,183.85,183.85,183.7,183.7,800.0,147.5666,147.5666,147.4462,147.4462,800.0
2011-12-13 13:30:00,183.68,183.78,183.64,183.78,500.0,147.4302,147.5104,147.3981,147.5104,500.0
2011-12-13 13:35:00,183.8,183.96,183.47,183.5,1500.0,147.5265,147.6549,147.2616,147.2857,1500.0
2011-12-13 13:40:00,183.62,183.88,183.53,183.88,1000.0,147.382,147.5907,147.3098,147.5907,1000.0
2011-12-13 13:45:00,183.83,183.84,183.64,183.64,2000.0,147.5506,147.5586,147.3981,147.3981,2000.0
2011-12-13 13:50:00,183.64,183.77,183.64,183.65,1100.0,147.3981,147.5024,147.3981,147.4061,1100.0
2011-12-13 13:55:00,183.58,183.86,183.58,183.86,1300.0,147.3499,147.5746,147.3499,147.5746,1300.0
2011-12-13 14:00:00,184.0,184.11,183.97,184.0,5900.0,147.687,147.7753,147.6629,147.687,5900.0
2011-12-13 14:05:00,184.0,184.07,183.84,183.84,2700.0,147.687,147.7432,147.5586,147.5586,2700.0
2011-12-13 14:10:00,183.84,183.96,183.24,183.47,5800.0,147.5586,147.6549,147.077,147.2616,5800.0
2011-12-13 14:15:00,183.5,183.5,182.65,182.69,3700.0,147.2857,147.2857,146.6034,146.6355,3700.0
2011-12-13 14:20:00,182.97,182.99,182.58,182.78,6000.0,146.8603,146.8763,146.5472,146.7078,6000.0
2011-12-13 14:25:00,182.8,183.2,182.63,183.2,2400.0,146.7238,147.0449,146.5874,147.0449,2400.0
2011-12-13 14:30:00,183.14,183.14,182.01,182.1,13200.0,146.9967,146.9967,146.0897,146.162,13200.0
2011-12-13 14:35:00,182.17,182.17,181.57,181.57,4000.0,146.2182,146.2182,145.7366,145.7366,4000.0
2011-12-13 14:40:00,181.55,182.23,181.51,182.08,3900.0,145.7205,146.2663,145.6884,146.1459,3900.0
2011-12-13 14:45:00,182.08,182.22,181.83,182.01,4000.0,146.1459,146.2583,145.9453,146.0897,4000.0
2011-12-13 14:50:00,182.18,182.38,182.18,182.32,1100.0,146.2262,146.3867,146.2262,146.3386,1100.0
2011-12-13 14:55:00,182.19,182.2,182.17,182.2,300.0,146.2342,146.2422,146.2182,146.2422,300.0
2011-12-13 15:00:00,182.13,182.39,182.05,182.39,3500.0,146.1861,146.3947,146.1218,146.3947,3500.0
2011-12-13 15:05:00,182.33,182.48,182.28,182.28,1700.0,146.3466,146.467,146.3065,146.3065,1700.0
2011-12-13 15:10:00,182.22,182.28,181.73,181.73,3800.0,146.2583,146.3065,145.865,145.865,3800.0
2011-12-13 15:15:00,181.73,181.92,181.26,181.26,4800.0,145.865,146.0175,145.4878,145.4878,4800.0
2011-12-13 15:20:00,181.22,181.52,181.11,181.31,3200.0,145.4556,145.6964,145.3674,145.5279,3200.0
2011-12-13 15:25:00,181.13,181.27,180.71,180.89,7500.0,145.3834,145.4958,145.0463,145.1908,7500.0
2011-12-13 15:30:00,180.81,180.81,179.86,179.86,9200.0,145.1266,145.1266,144.364,144.364,9200.0
2011-12-13 15:35:00,179.75,180.14,179.6,179.82,9500.0,144.2758,144.5888,144.1554,144.3319,9500.0
2011-12-13 15:40:00,179.94,180.34,179.81,180.27,8500.0,144.4283,144.7493,144.3239,144.6931,8500.0
2011-12-13 15:45:00,180.27,180.84,180.22,180.84,9500.0,144.6931,145.1506,144.653,145.1506,9500.0
2011-12-13 15:50:00,180.84,180.84,179.86,180.02,17200.0,145.1506,145.1506,144.364,144.4925,17200.0
2011-12-13 15:55:00,180.0,180.77,180.0,180.61,22800.0,144.4764,145.0945,144.4764,144.966,22800.0
2011-12-14 09:30:00,180.2,181.01,180.12,180.97,8300.0,144.6369,145.2871,144.5727,145.255,8300.0
2011-12-14 09:35:00,180.65,180.65,179.78,179.85,2200.0,144.9981,144.9981,144.2998,144.356,2200.0
2011-12-14 09:40:00,179.71,180.04,179.58,179.97,2700.0,144.2436,144.5085,144.1393,144.4523,2700.0
2011-12-14 09:45:00,179.93,180.11,179.04,179.18,3900.0,144.4202,144.5647,143.7059,143.8182,3900.0
2011-12-14 09:50:00,179.17,179.63,178.92,179.23,2500.0,143.8102,144.1794,143.6096,143.8584,2500.0
2011-12-14 09:55:00,179.15,179.32,179.09,179.13,2100.0,143.7942,143.9306,143.746,143.7781,2100.0
2011-12-14 10:00:00,179.13,179.13,178.92,178.98,3000.0,143.7781,143.7781,143.6096,143.6577,3000.0
2011-12-14 10:05:00,179.13,179.13,178.59,178.6,3300.0,143.7781,143.7781,143.3447,143.3527,3300.0
2011-12-14 10:10:00,178.59,178.97,178.31,178.78,3500.0,143.3447,143.6497,143.1199,143.4972,3500.0
2011-12-14 10:15:00,178.79,178.95,178.58,178.95,1500.0,143.5052,143.6336,143.3367,143.6336,1500.0
2011-12-14 10:20:00,178.9,179.11,178.34,178.64,3000.0,143.5935,143.7621,143.144,143.3848,3000.0
2011-12-14 10:25:00,178.71,178.89,178.57,178.89,1000.0,143.441,143.5855,143.3286,143.5855,1000.0
2011-12-14 10:30:00,179.25,179.25,178.86,178.86,1300.0,143.8744,143.8744,143.5614,143.5614,1300.0
2011-12-14 10:35:00,178.84,179.23,178.84,178.91,2200.0,143.5453,143.8584,143.5453,143.6015,2200.0
2011-12-14 10:40:00,178.92,179.18,178.78,178.92,2800.0,143.6096,143.8182,143.4972,143.6096,2800.0
2011-12-14 10:45:00,178.93,179.11,178.88,179.11,2200.0,143.6176,143.7621,143.5775,143.7621,2200.0
2011-12-14 10:50:00,179.24,179.24,178.86,179.06,1100.0,143.8664,143.8664,143.5614,143.7219,1100.0
2011-12-14 10:55:00,179.07,179.16,178.69,178.69,3400.0,143.73,143.8022,143.425,143.425,3400.0
2011-12-14 11:00:00,178.73,179.15,178.57,179.09,2800.0,143.4571,143.7942,143.3286,143.746,2800.0
2011-12-14 11:05:00,179.03,179.2,178.85,178.86,4700.0,143.6979,143.8343,143.5534,143.5614,4700.0
2011-12-14 11:10:00,178.92,179.29,178.92,179.29,2000.0,143.6096,143.9065,143.6096,143.9065,2000.0
2011-12-14 11:15:00,179.2,179.37,178.77,178.88,10200.0,143.8343,143.9708,143.4892,143.5775,10200.0
2011-12-14 11:20:00,178.98,179.03,178.74,179.03,1700.0,143.6577,143.6979,143.4651,143.6979,1700.0
2011-12-14 11:25:00,178.96,178.96,178.77,178.81,900.0,143.6417,143.6417,143.4892,143.5213,900.0
2011-12-14 11:30:00,178.82,178.85,178.53,178.6,2900.0,143.5293,143.5534,143.2965,143.3527,2900.0
2011-12-14 11:35:00,178.7,178.79,178.52,178.69,4600.0,143.433,143.5052,143.2885,143.425,4600.0
2011-12-14 11:40:00,178.7,179.24,178.7,178.97,3900.0,143.433,143.8664,143.433,143.6497,3900.0
2011-12-14 11:45:00,178.86,179.24,178.86,178.98,6500.0,143.5614,143.8664,143.5614,143.6577,6500.0
2011-12-14 11:50:00,178.99,179.25,178.99,179.15,1600.0,143.6657,143.8744,143.6657,143.7942,1600.0
2011-12-14 11:55:00,179.06,179.06,178.69,178.71,1600.0,143.7219,143.7219,143.425,143.441,1600.0
2011-12-14 12:00:00,178.86,178.86,178.61,178.85,1100.0,143.5614,143.5614,143.3607,143.5534,1100.0
2011-12-14 12:05:00,178.71,179.0,178.71,178.99,1500.0,143.441,143.6738,143.441,143.6657,1500.0
2011-12-14 12:10:00,179.1,179.25,178.91,178.96,6500.0,143.754,143.8744,143.6015,143.6417,6500.0
2011-12-14 12:15:00,179.0,179.27,179.0,179.24,2600.0,143.6738,143.8905,143.6738,143.8664,2600.0
2011-12-14 12:20:00,179.24,179.24,178.77,178.85,1600.0,143.8664,143.8664,143.4892,143.5534,1600.0
2011-12-14 12:25:00,178.68,178.88,178.68,178.85,1500.0,143.4169,143.5775,143.4169,143.5534,1500.0
2011-12-14 12:30:00,178.87,179.21,178.87,179.21,2000.0,143.5694,143.8423,143.5694,143.8423,2000.0
2011-12-14 12:35:00,179.13,179.17,179.0,179.0,1100.0,143.7781,143.8102,143.6738,143.6738,1100.0
2011-12-14 12:40:00,178.99,179.34,178.97,179.34,2700.0,143.6657,143.9467,143.6497,143.9467,2700.0
2011-12-14 12:45:00,179.21,179.53,179.11,179.11,2400.0,143.8423,144.0992,143.7621,143.7621,2400.0
2011-12-14 12:50:00,179.14,179.18,179.04,179.16,1700.0,143.7861,143.8182,143.7059,143.8022,1700.0
2011-12-14 12:55:00,179.04,179.3,179.02,179.24,1500.0,143.7059,143.9146,143.6898,143.8664,1500.0
2011-12-14 13:00:00,179.4,179.5,179.02,179.23,2900.0,143.9948,144.0751,143.6898,143.8584,2900.0
2011-12-14 13:05:00,179.28,179.53,179.28,179.38,4600.0,143.8985,144.0992,143.8985,143.9788,4600.0
2011-12-14 13:10:00,179.19,179.39,179.19,179.39,1600.0,143.8263,143.9868,143.8263,143.9868,1600.0
2011-12-14 13:15:00,179.5,179.71,179.41,179.71,8100.0,144.0751,144.2436,144.0029,144.2436,8100.0
2011-12-14 13:20:00,179.73,179.73,179.39,179.39,1400.0,144.2597,144.2597,143.9868,143.9868,1400.0
2011-12-14 13:25:00,179.4,179.81,179.38,179.67,2000.0,143.9948,144.3239,143.9788,144.2115,2000.0
2011-12-14 13:30:00,179.61,179.61,179.27,179.27,3900.0,144.1634,144.1634,143.8905,143.8905,3900.0
2011-12-14 13:35:00,179.45,179.59,179.43,179.5,800.0,144.035,144.1473,144.0189,144.0751,800.0
2011-12-14 13:40:00,179.57,179.57,179.41,179.42,700.0,144.1313,144.1313,144.0029,144.0109,700.0
2011-12-14 13:45:00,179.41,179.41,179.08,179.08,1900.0,144.0029,144.0029,143.738,143.738,1900.0
2011-12-14 13:50:00,179.04,179.06,178.66,178.77,2800.0,143.7059,143.7219,143.4009,143.4892,2800.0
2011-12-14 13:55:00,178.78,178.85,178.58,178.66,3500.0,143.4972,143.5534,143.3367,143.4009,3500.0
2011-12-14 14:00:00,178.66,178.66,178.21,178.21,1900.0,143.4009,143.4009,143.0397,143.0397,1900.0
2011-12-14 14:05:00,178.24,178.42,178.09,178.09,3000.0,143.0638,143.2082,142.9434,142.9434,3000.0
2011-12-14 14:10:00,178.01,178.13,177.82,177.98,3700.0,142.8792,142.9755,142.7266,142.8551,3700.0
2011-12-14 14:15:00,177.99,178.53,177.97,178.41,2400.0,142.8631,143.2965,142.847,143.2002,2400.0
2011-12-14 14:20:00,178.3,178.3,178.08,178.18,1600.0,143.1119,143.1119,142.9353,143.0156,1600.0
2011-12-14 14:25:00,178.26,178.57,178.22,178.57,2800.0,143.0798,143.3286,143.0477,143.3286,2800.0
2011-12-14 14:30:00,178.42,178.42,177.95,177.95,2900.0,143.2082,143.2082,142.831,142.831,2900.0
2011-12-14 14:35:00,177.83,177.83,177.51,177.51,6300.0,142.7347,142.7347,142.4778,142.4778,6300.0
2011-12-14 14:40:00,177.61,177.83,177.61,177.82,3400.0,142.5581,142.7347,142.5581,142.7266,3400.0
2011-12-14 14:45:00,177.8,177.98,177.75,177.96,3500.0,142.7106,142.8551,142.6705,142.839,3500.0
2011-12-14 14:50:00,178.05,178.05,177.57,177.58,3500.0,142.9113,142.9113,142.526,142.534,3500.0
2011-12-14 14:55:00,177.57,177.73,177.36,177.68,6600.0,142.526,142.6544,142.3574,142.6143,6600.0
2011-12-14 15:00:00,177.63,178.01,177.62,177.8,3300.0,142.5741,142.8792,142.5661,142.7106,3300.0
2011-12-14 15:05:00,177.79,177.89,177.42,177.46,4400.0,142.7026,142.7828,142.4056,142.4377,4400.0
2011-12-14 15:10:00,177.43,178.36,177.43,178.1,6300.0,142.4136,143.1601,142.4136,142.9514,6300.0
2011-12-14 15:15:00,178.08,178.11,177.75,177.9,6000.0,142.9353,142.9594,142.6705,142.7909,6000.0
2011-12-14 15:20:00,177.89,177.95,177.49,177.85,9700.0,142.7828,142.831,142.4618,142.7507,9700.0
2011-12-14 15:25:00,177.91,178.15,177.84,178.15,13300.0,142.7989,142.9915,142.7427,142.9915,13300.0
2011-12-14 15:30:00,178.2,178.36,177.82,177.93,6700.0,143.0317,143.1601,142.7266,142.8149,6700.0
2011-12-14 15:35:00,177.91,178.12,177.81,177.93,6400.0,142.7989,142.9674,142.7186,142.8149,6400.0
2011-12-14 15:40:00,177.94,178.31,177.79,177.9,7200.0,142.823,143.1199,142.7026,142.7909,7200.0
2011-12-14 15:45:00,177.95,178.74,177.83,178.73,14300.0,142.831,143.4651,142.7347,143.4571,14300.0
2011-12-14 15:50:00,178.71,178.71,178.14,178.31,19000.0,143.441,143.441,142.9835,143.1199,19000.0
2011-12-14 15:55:00,178.34,178.44,177.86,178.04,25100.0,143.144,143.2243,142.7588,142.9032,25100.0
2011-12-15 09:30:00,179.98,179.98,179.0,179.35,7800.0,144.4604,144.4604,143.6738,143.9547,7800.0
2011-12-15 09:35:00,179.02,179.48,179.01,179.32,2100.0,143.6898,144.059,143.6818,143.9306,2100.0
2011-12-15 09:40:00,179.33,179.34,178.77,178.79,1700.0,143.9386,143.9467,143.4892,143.5052,1700.0
2011-12-15 09:45:00,178.78,179.49,178.78,179.39,1100.0,143.4972,144.0671,143.4972,143.9868,1100.0
2011-12-15 09:50:00,179.41,179.57,179.24,179.24,2000.0,144.0029,144.1313,143.8664,143.8664,2000.0
2011-12-15 09:55:00,179.4,179.51,179.01,179.02,3300.0,143.9948,144.0831,143.6818,143.6898,3300.0
2011-12-15 10:00:00,179.12,179.52,178.66,178.66,3300.0,143.7701,144.0911,143.4009,143.4009,3300.0
2011-12-15 10:05:00,178.96,178.96,178.64,178.88,1600.0,143.6417,143.6417,143.3848,143.5775,1600.0
2011-12-15 10:10:00,178.65,178.65,178.4,178.51,1100.0,143.3928,143.3928,143.1922,143.2805,1100.0
2011-12-15 10:15:00,178.46,178.46,178.08,178.15,1600.0,143.2403,143.2403,142.9353,142.9915,1600.0
2011-12-15 10:20:00,178.16,178.56,178.16,178.42,2500.0,142.9995,143.3206,142.9995,143.2082,2500.0
2011-12-15 10:25:00,178.54,178.57,178.4,178.45,1000.0,143.3046,143.3286,143.1922,143.2323,1000.0
2011-12-15 10:30:00,178.3,178.32,178.07,178.15,1800.0,143.1119,143.128,142.9273,142.9915,1800.0
2011-12-15 10:35:00,178.23,178.52,177.98,178.02,2500.0,143.0557,143.2885,142.8551,142.8872,2500.0
2011-12-15 10:40:00,178.0,178.28,177.93,178.28,1800.0,142.8711,143.0959,142.8149,143.0959,1800.0
2011-12-15 10:45:00,178.16,178.31,178.06,178.06,1900.0,142.9995,143.1199,142.9193,142.9193,1900.0
2011-12-15 10:50:00,178.45,178.45,178.31,178.38,2200.0,143.2323,143.2323,143.1199,143.1761,2200.0
2011-12-15 10:55:00,178.37,178.4,177.85,177.85,8000.0,143.1681,143.1922,142.7507,142.7507,8000.0
2011-12-15 11:00:00,177.79,178.15,177.74,177.86,5800.0,142.7026,142.9915,142.6624,142.7588,5800.0
2011-12-15 11:05:00,177.81,177.81,177.63,177.63,5700.0,142.7186,142.7186,142.5741,142.5741,5700.0
2011-12-15 11:10:00,177.63,178.03,177.46,177.96,7400.0,142.5741,142.8952,142.4377,142.839,7400.0
2011-12-15 11:15:00,177.99,178.05,177.68,177.75,15100.0,142.8631,142.9113,142.6143,142.6705,15100.0
2011-12-15 11:20:00,177.65,177.82,177.61,177.76,17300.0,142.5902,142.7266,142.5581,142.6785,17300.0
2011-12-15 11:25:00,177.75,177.96,177.55,177.75,35900.0,142.6705,142.839,142.5099,142.6705,35900.0
2011-12-15 11:30:00,177.79,177.8,177.6,177.62,3200.0,142.7026,142.7106,142.5501,142.5661,3200.0
2011-12-15 11:35:00,177.62,177.8,177.55,177.69,10500.0,142.5661,142.7106,142.5099,142.6223,10500.0
2011-12-15 11:40:00,177.7,177.77,177.63,177.7,4400.0,142.6303,142.6865,142.5741,142.6303,4400.0
2011-12-15 11:45:00,177.69,177.79,177.67,177.79,2500.0,142.6223,142.7026,142.6063,142.7026,2500.0
2011-12-15 11:50:00,177.75,177.75,177.53,177.6,7800.0,142.6705,142.6705,142.4939,142.5501,7800.0
2011-12-15 11:55:00,177.64,177.66,177.37,177.37,4200.0,142.5822,142.5982,142.3655,142.3655,4200.0
2011-12-15 12:00:00,177.43,177.55,177.43,177.49,2500.0,142.4136,142.5099,142.4136,142.4618,2500.0
2011-12-15 12:05:00,177.54,177.55,177.43,177.46,2300.0,142.5019,142.5099,142.4136,142.4377,2300.0
2011-12-15 12:10:00,177.47,177.55,177.41,177.52,3000.0,142.4457,142.5099,142.3976,142.4859,3000.0
2011-12-15 12:15:00,177.55,177.56,177.44,177.54,3200.0,142.5099,142.518,142.4216,142.5019,3200.0
2011-12-15 12:20:00,177.54,177.69,177.5,177.5,4600.0,142.5019,142.6223,142.4698,142.4698,4600.0
2011-12-15 12:25:00,177.62,177.68,177.56,177.64,2200.0,142.5661,142.6143,142.518,142.5822,2200.0
2011-12-15 12:30:00,177.61,177.77,177.61,177.75,2200.0,142.5581,142.6865,142.5581,142.6705,2200.0
2011-12-15 12:35:00,177.74,177.78,177.66,177.66,2200.0,142.6624,142.6945,142.5982,142.5982,2200.0
2011-12-15 12:40:00,177.74,177.8,177.58,177.64,3600.0,142.6624,142.7106,142.534,142.5822,3600.0
2011-12-15 12:45:00,177.62,177.75,177.54,177.66,4300.0,142.5661,142.6705,142.5019,142.5982,4300.0
2011-12-15 12:50:00,177.6,177.66,177.48,177.62,5900.0,142.5501,142.5982,142.4537,142.5661,5900.0
2011-12-15 12:55:00,177.56,177.73,177.51,177.7,4300.0,142.518,142.6544,142.4778,142.6303,4300.0
2011-12-15 13:00:00,177.7,177.77,177.65,177.67,4400.0,142.6303,142.6865,142.5902,142.6063,4400.0
2011-12-15 13:05:00,177.74,177.74,177.59,177.59,2500.0,142.6624,142.6624,142.542,142.542,2500.0
2011-12-15 13:10:00,177.69,177.69,177.52,177.56,1800.0,142.6223,142.6223,142.4859,142.518,1800.0
2011-12-15 13:15:00,177.54,177.85,177.54,177.56,8800.0,142.5019,142.7507,142.5019,142.518,8800.0
2011-12-15 13:20:00,177.59,177.62,177.39,177.47,1900.0,142.542,142.5661,142.3815,142.4457,1900.0
2011-12-15 13:25:00,177.51,177.69,177.51,177.55,2200.0,142.4778,142.6223,142.4778,142.5099,2200.0
2011-12-15 13:30:00,177.61,177.76,177.36,177.46,21900.0,142.5581,142.6785,142.3574,142.4377,21900.0
2011-12-15 13:35:00,177.46,177.5,177.37,177.4,3200.0,142.4377,142.4698,142.3655,142.3895,3200.0
2011-12-15 13:40:00,177.47,177.88,177.36,177.74,27300.0,142.4457,142.7748,142.3574,142.6624,27300.0
2011-12-15 13:45:00,177.75,177.78,177.55,177.73,6500.0,142.6705,142.6945,142.5099,142.6544,6500.0
2011-12-15 13:50:00,177.59,177.86,177.53,177.61,3400.0,142.542,142.7588,142.4939,142.5581,3400.0
2011-12-15 13:55:00,177.61,177.73,177.59,177.6,2400.0,142.5581,142.6544,142.542,142.5501,2400.0
2011-12-15 14:00:00,177.58,177.78,177.58,177.7,3200.0,142.534,142.6945,142.534,142.6303,3200.0
2011-12-15 14:05:00,177.64,177.64,177.34,177.4,4300.0,142.5822,142.5822,142.3414,142.3895,4300.0
2011-12-15 14:10:00,177.46,177.67,177.46,177.64,4500.0,142.4377,142.6063,142.4377,142.5822,4500.0
2011-12-15 14:15:00,177.65,177.76,177.62,177.7,19800.0,142.5902,142.6785,142.5661,142.6303,19800.0
2011-12-15 14:20:00,177.72,177.78,177.59,177.59,11900.0,142.6464,142.6945,142.542,142.542,11900.0
2011-12-15 14:25:00,177.57,177.63,177.49,177.49,3000.0,142.526,142.5741,142.4618,142.4618,3000.0
2011-12-15 14:30:00,177.44,177.63,177.43,177.53,6900.0,142.4216,142.5741,142.4136,142.4939,6900.0
2011-12-15 14:35:00,177.62,177.71,177.53,177.71,3800.0,142.5661,142.6384,142.4939,142.6384,3800.0
2011-12-15 14:40:00,177.74,177.75,177.51,177.72,3800.0,142.6624,142.6705,142.4778,142.6464,3800.0
2011-12-15 14:45:00,177.64,177.72,177.48,177.52,10800.0,142.5822,142.6464,142.4537,142.4859,10800.0
2011-12-15 14:50:00,177.47,177.67,177.46,177.52,31800.0,142.4457,142.6063,142.4377,142.4859,31800.0
2011-12-15 14:55:00,177.53,177.91,177.53,177.7,6400.0,142.4939,142.7989,142.4939,142.6303,6400.0
2011-12-15 15:00:00,177.69,177.97,177.68,177.96,15300.0,142.6223,142.847,142.6143,142.839,15300.0
2011-12-15 15:05:00,178.07,178.22,177.98,178.21,5000.0,142.9273,143.0477,142.8551,143.0397,5000.0
2011-12-15 15:10:00,178.36,178.57,178.34,178.37,4600.0,143.1601,143.3286,143.144,143.1681,4600.0
2011-12-15 15:15:00,178.3,178.68,178.3,178.61,4400.0,143.1119,143.4169,143.1119,143.3607,4400.0
2011-12-15 15:20:00,178.7,178.77,178.45,178.59,3600.0,143.433,143.4892,143.2323,143.3447,3600.0
2011-12-15 15:25:00,178.6,178.84,178.51,178.65,4700.0,143.3527,143.5453,143.2805,143.3928,4700.0
2011-12-15 15:30:00,178.65,178.85,178.6,178.61,6000.0,143.3928,143.5534,143.3527,143.3607,6000.0
2011-12-15 15:35:00,178.68,178.68,178.33,178.68,9500.0,143.4169,143.4169,143.136,143.4169,9500.0
2011-12-15 15:40:00,178.65,178.82,178.51,178.53,6600.0,143.3928,143.5293,143.2805,143.2965,6600.0
2011-12-15 15:45:00,178.49,178.51,178.21,178.48,9500.0,143.2644,143.2805,143.0397,143.2564,9500.0
2011-12-15 15:50:00,178.54,178.54,178.09,178.12,9400.0,143.3046,143.3046,142.9434,142.9674,9400.0
2011-12-15 15:55:00,178.13,178.43,178.13,178.43,13300.0,142.9755,143.2163,142.9755,143.2163,13300.0
2011-12-16 09:30:00,180.0,180.0,179.19,179.64,59800.0,144.4764,144.4764,143.8263,144.1875,59800.0
2011-12-16 09:35:00,179.79,181.4,179.79,181.39,9000.0,144.3079,145.6001,144.3079,145.5921,9000.0
2011-12-16 09:40:00,181.37,181.67,180.95,180.96,7100.0,145.576,145.8168,145.2389,145.247,7100.0
2011-12-16 09:45:00,180.79,180.97,180.17,180.18,2200.0,145.1105,145.255,144.6129,144.6209,2200.0
2011-12-16 09:50:00,180.12,181.5,180.12,181.33,4200.0,144.5727,145.6804,144.5727,145.5439,4200.0
2011-12-16 09:55:00,181.53,182.48,181.38,182.19,19000.0,145.7045,146.467,145.5841,146.2342,19000.0
2011-12-16 10:00:00,182.09,182.79,181.95,182.71,7200.0,146.1539,146.7158,146.0416,146.6516,7200.0
2011-12-16 10:05:00,182.78,182.82,182.5,182.65,4600.0,146.7078,146.7399,146.483,146.6034,4600.0
2011-12-16 10:10:00,182.83,182.84,181.98,181.98,5800.0,146.7479,146.7559,146.0657,146.0657,5800.0
2011-12-16 10:15:00,182.06,182.15,181.97,182.15,5200.0,146.1299,146.2021,146.0576,146.2021,5200.0
2011-12-16 10:20:00,182.14,182.14,181.85,181.89,2800.0,146.1941,146.1941,145.9613,145.9934,2800.0
2011-12-16 10:25:00,181.79,182.1,181.79,182.1,4600.0,145.9132,146.162,145.9132,146.162,4600.0
2011-12-16 10:30:00,182.16,182.2,182.05,182.2,1000.0,146.2101,146.2422,146.1218,146.2422,1000.0
2011-12-16 10:35:00,182.05,182.11,181.78,181.98,3400.0,146.1218,146.17,145.9051,146.0657,3400.0
2011-12-16 10:40:00,182.12,182.24,182.02,182.24,3100.0,146.178,146.2743,146.0978,146.2743,3100.0
2011-12-16 10:45:00,182.24,182.26,181.94,181.97,2800.0,146.2743,146.2904,146.0336,146.0576,2800.0
2011-12-16 10:50:00,182.05,182.21,182.05,182.14,2500.0,146.1218,146.2503,146.1218,146.1941,2500.0
2011-12-16 10:55:00,182.09,182.14,181.81,181.99,2000.0,146.1539,146.1941,145.9292,146.0737,2000.0
2011-12-16 11:00:00,182.02,182.08,181.67,181.85,2400.0,146.0978,146.1459,145.8168,145.9613,2400.0
2011-12-16 11:05:00,181.74,181.85,181.38,181.48,8200.0,145.873,145.9613,145.5841,145.6643,8200.0
2011-12-16 11:10:00,181.48,181.62,181.41,181.61,2100.0,145.6643,145.7767,145.6081,145.7687,2100.0
2011-12-16 11:15:00,181.65,181.78,181.58,181.78,1300.0,145.8008,145.9051,145.7446,145.9051,1300.0
2011-12-16 11:20:00,181.77,181.99,181.77,181.97,2900.0,145.8971,146.0737,145.8971,146.0576,2900.0
2011-12-16 11:25:00,181.89,181.91,181.75,181.75,2200.0,145.9934,146.0095,145.881,145.881,2200.0
2011-12-16 11:30:00,181.69,181.72,181.22,181.25,2200.0,145.8329,145.857,145.4556,145.4797,2200.0
2011-12-16 11:35:00,181.11,181.25,180.8,180.8,1300.0,145.3674,145.4797,145.1185,145.1185,1300.0
2011-12-16 11:40:00,180.84,180.89,180.66,180.66,3700.0,145.1506,145.1908,145.0062,145.0062,3700.0
2011-12-16 11:45:00,180.73,180.85,180.67,180.68,3300.0,145.0623,145.1587,145.0142,145.0222,3300.0
2011-12-16 11:50:00,180.54,180.77,180.48,180.62,2500.0,144.9098,145.0945,144.8617,144.9741,2500.0
2011-12-16 11:55:00,180.63,180.63,179.95,180.01,2000.0,144.9821,144.9821,144.4363,144.4844,2000.0
2011-12-16 12:00:00,179.92,180.06,179.69,180.04,3300.0,144.4122,144.5246,144.2276,144.5085,3300.0
2011-12-16 12:05:00,180.06,180.18,179.87,180.01,3700.0,144.5246,144.6209,144.3721,144.4844,3700.0
2011-12-16 12:10:00,180.06,180.11,180.0,180.01,2000.0,144.5246,144.5647,144.4764,144.4844,2000.0
2011-12-16 12:15:00,180.07,180.29,180.03,180.29,1100.0,144.5326,144.7092,144.5005,144.7092,1100.0
2011-12-16 12:20:00,180.26,180.26,179.94,179.94,2200.0,144.6851,144.6851,144.4283,144.4283,2200.0
2011-12-16 12:25:00,179.95,180.03,179.82,179.82,1100.0,144.4363,144.5005,144.3319,144.3319,1100.0
2011-12-16 12:30:00,179.83,179.83,179.15,179.15,3800.0,144.34,144.34,143.7942,143.7942,3800.0
2011-12-16 12:35:00,179.24,179.24,178.83,178.85,3100.0,143.8664,143.8664,143.5373,143.5534,3100.0
2011-12-16 12:40:00,178.84,179.19,178.83,178.84,6500.0,143.5453,143.8263,143.5373,143.5453,6500.0
2011-12-16 12:45:00,178.89,179.32,178.81,179.32,6200.0,143.5855,143.9306,143.5213,143.9306,6200.0
2011-12-16 12:50:00,179.26,179.35,179.04,179.17,3300.0,143.8825,143.9547,143.7059,143.8102,3300.0
2011-12-16 12:55:00,179.25,179.85,179.13,179.64,9100.0,143.8744,144.356,143.7781,144.1875,9100.0
2011-12-16 13:00:00,179.64,180.12,179.56,180.01,1900.0,144.1875,144.5727,144.1233,144.4844,1900.0
2011-12-16 13:05:00,179.89,180.01,179.74,179.74,2600.0,144.3881,144.4844,144.2677,144.2677,2600.0
2011-12-16 13:10:00,179.41,179.88,179.41,179.88,2500.0,144.0029,144.3801,144.0029,144.3801,2500.0
2011-12-16 13:15:00,179.87,179.93,179.75,179.76,1700.0,144.3721,144.4202,144.2758,144.2838,1700.0
2011-12-16 13:20:00,179.75,180.17,179.75,180.09,2600.0,144.2758,144.6129,144.2758,144.5487,2600.0
2011-12-16 13:25:00,180.07,180.07,179.95,179.98,1400.0,144.5326,144.5326,144.4363,144.4604,1400.0
2011-12-16 13:30:00,179.78,179.85,179.43,179.59,7900.0,144.2998,144.356,144.0189,144.1473,7900.0
2011-12-16 13:35:00,179.44,179.63,179.28,179.55,2300.0,144.0269,144.1794,143.8985,144.1152,2300.0
2011-12-16 13:40:00,179.44,179.44,179.12,179.15,4600.0,144.0269,144.0269,143.7701,143.7942,4600.0
2011-12-16 13:45:00,179.16,179.58,179.0,179.5,5600.0,143.8022,144.1393,143.6738,144.0751,5600.0
2011-12-16 13:50:00,179.45,179.91,179.45,179.52,7300.0,144.035,144.4042,144.035,144.0911,7300.0
2011-12-16 13:55:00,179.69,179.69,178.89,178.98,5500.0,144.2276,144.2276,143.5855,143.6577,5500.0
2011-12-16 14:00:00,179.09,179.21,178.99,179.06,2600.0,143.746,143.8423,143.6657,143.7219,2600.0
2011-12-16 14:05:00,178.94,179.05,178.93,178.96,2600.0,143.6256,143.7139,143.6176,143.6417,2600.0
2011-12-16 14:10:00,178.91,179.08,178.85,178.99,8400.0,143.6015,143.738,143.5534,143.6657,8400.0
2011-12-16 14:15:00,178.97,178.97,178.85,178.91,2000.0,143.6497,143.6497,143.5534,143.6015,2000.0
2011-12-16 14:20:00,178.85,178.9,178.63,178.76,2400.0,143.5534,143.5935,143.3768,143.4811,2400.0
2011-12-16 14:25:00,178.72,178.87,178.59,178.6,1900.0,143.449,143.5694,143.3447,143.3527,1900.0
2011-12-16 14:30:00,178.57,179.14,178.49,179.14,2400.0,143.3286,143.7861,143.2644,143.7861,2400.0
2011-12-16 14:35:00,179.19,179.19,178.88,178.98,2200.0,143.8263,143.8263,143.5775,143.6577,2200.0
2011-12-16 14:40:00,178.98,178.98,178.86,178.97,600.0,143.6577,143.6577,143.5614,143.6497,600.0
2011-12-16 14:45:00,179.06,179.43,179.06,179.34,3300.0,143.7219,144.0189,143.7219,143.9467,3300.0
2011-12-16 14:50:00,179.32,179.39,179.19,179.25,1600.0,143.9306,143.9868,143.8263,143.8744,1600.0
2011-12-16 14:55:00,179.23,179.27,179.16,179.24,2000.0,143.8584,143.8905,143.8022,143.8664,2000.0
2011-12-16 15:00:00,179.21,179.33,179.2,179.27,2200.0,143.8423,143.9386,143.8343,143.8905,2200.0
2011-12-16 15:05:00,179.23,179.36,179.23,179.31,2300.0,143.8584,143.9627,143.8584,143.9226,2300.0
2011-12-16 15:10:00,179.3,179.51,179.3,179.42,2000.0,143.9146,144.0831,143.9146,144.0109,2000.0
2011-12-16 15:15:00,179.54,179.54,179.2,179.2,2400.0,144.1072,144.1072,143.8343,143.8343,2400.0
2011-12-16 15:20:00,179.28,179.39,178.78,178.92,6000.0,143.8985,143.9868,143.4972,143.6096,6000.0
2011-12-16 15:25:00,178.95,179.15,178.82,178.86,4300.0,143.6336,143.7942,143.5293,143.5614,4300.0
2011-12-16 15:30:00,178.83,179.19,178.83,179.17,3500.0,143.5373,143.8263,143.5373,143.8102,3500.0
2011-12-16 15:35:00,179.14,179.21,179.0,179.03,3300.0,143.7861,143.8423,143.6738,143.6979,3300.0
2011-12-16 15:40:00,179.01,179.27,178.8,178.96,5900.0,143.6818,143.8905,143.5132,143.6417,5900.0
2011-12-16 15:45:00,178.95,179.15,178.93,179.05,8500.0,143.6336,143.7942,143.6176,143.7139,8500.0
2011-12-16 15:50:00,179.05,179.26,179.0,179.17,8200.0,143.7139,143.8825,143.6738,143.8102,8200.0
2011-12-16 15:55:00,179.18,179.31,179.0,179.05,57600.0,143.8182,143.9226,143.6738,143.7139,57600.0
2011-12-19 09:30:00,180.17,181.07,179.92,181.07,8500.0,144.6129,145.3352,144.4122,145.3352,8500.0
2011-12-19 09:35:00,181.02,181.29,180.9,181.29,2900.0,145.2951,145.5118,145.1988,145.5118,2900.0
2011-12-19 09:40:00,181.45,181.79,181.44,181.78,5100.0,145.6403,145.9132,145.6322,145.9051,5100.0
2011-12-19 09:45:00,181.6,181.6,181.18,181.49,14800.0,145.7607,145.7607,145.4235,145.6724,14800.0
2011-12-19 09:50:00,181.48,181.98,181.36,181.98,3700.0,145.6643,146.0657,145.568,146.0657,3700.0
2011-12-19 09:55:00,181.92,182.41,181.92,182.39,1300.0,146.0175,146.4108,146.0175,146.3947,1300.0
2011-12-19 10:00:00,182.48,182.55,182.07,182.12,1600.0,146.467,146.5232,146.1379,146.178,1600.0
2011-12-19 10:05:00,182.0,182.35,182.0,182.25,700.0,146.0817,146.3626,146.0817,146.2824,700.0
2011-12-19 10:10:00,182.19,182.5,182.19,182.4,600.0,146.2342,146.483,146.2342,146.4028,600.0
2011-12-19 10:15:00,182.44,182.54,182.19,182.19,2200.0,146.4349,146.5151,146.2342,146.2342,2200.0
2011-12-19 10:20:00,182.19,182.53,182.19,182.42,13500.0,146.2342,146.5071,146.2342,146.4188,13500.0
2011-12-19 10:25:00,182.46,182.69,182.46,182.69,1500.0,146.4509,146.6355,146.4509,146.6355,1500.0
2011-12-19 10:30:00,182.69,183.13,182.69,183.13,2000.0,146.6355,146.9887,146.6355,146.9887,2000.0
2011-12-19 10:35:00,183.2,183.5,183.15,183.2,1900.0,147.0449,147.2857,147.0048,147.0449,1900.0
2011-12-19 10:40:00,183.19,183.32,183.06,183.26,2800.0,147.0369,147.1412,146.9325,147.093,2800.0
2011-12-19 10:45:00,183.22,183.22,182.81,182.95,17600.0,147.0609,147.0609,146.7319,146.8442,17600.0
2011-12-19 10:50:00,183.0,183.06,182.89,182.95,5200.0,146.8844,146.9325,146.7961,146.8442,5200.0
2011-12-19 10:55:00,183.02,183.06,182.59,182.71,4000.0,146.9004,146.9325,146.5553,146.6516,4000.0
2011-12-19 11:00:00,182.78,182.78,182.33,182.42,5300.0,146.7078,146.7078,146.3466,146.4188,5300.0
2011-12-19 11:05:00,182.39,182.55,181.99,181.99,5500.0,146.3947,146.5232,146.0737,146.0737,5500.0
2011-12-19 11:10:00,182.19,182.19,181.95,181.95,5300.0,146.2342,146.2342,146.0416,146.0416,5300.0
2011-12-19 11:15:00,182.12,182.16,182.01,182.16,1300.0,146.178,146.2101,146.0897,146.2101,1300.0
2011-12-19 11:20:00,182.13,182.13,181.98,182.02,3200.0,146.1861,146.1861,146.0657,146.0978,3200.0
2011-12-19 11:25:00,182.17,182.26,182.08,182.08,1800.0,146.2182,146.2904,146.1459,146.1459,1800.0
2011-12-19 11:30:00,182.12,182.24,181.93,182.24,4900.0,146.178,146.2743,146.0255,146.2743,4900.0
2011-12-19 11:35:00,182.28,182.28,181.94,182.01,4400.0,146.3065,146.3065,146.0336,146.0897,4400.0
2011-12-19 11:40:00,182.0,182.11,181.91,182.05,9900.0,146.0817,146.17,146.0095,146.1218,9900.0
2011-12-19 11:45:00,181.98,182.2,181.92,182.2,17500.0,146.0657,146.2422,146.0175,146.2422,17500.0
2011-12-19 11:50:00,182.11,182.26,182.11,182.26,1000.0,146.17,146.2904,146.17,146.2904,1000.0
2011-12-19 11:55:00,182.16,182.26,182.06,182.13,4000.0,146.2101,146.2904,146.1299,146.1861,4000.0
2011-12-19 12:00:00,182.13,182.43,182.06,182.4,2500.0,146.1861,146.4268,146.1299,146.4028,2500.0
2011-12-19 12:05:00,182.45,182.45,182.4,182.4,800.0,146.4429,146.4429,146.4028,146.4028,800.0
2011-12-19 12:10:00,182.57,182.57,182.04,182.08,2800.0,146.5392,146.5392,146.1138,146.1459,2800.0
2011-12-19 12:15:00,182.2,182.2,181.93,182.06,5300.0,146.2422,146.2422,146.0255,146.1299,5300.0
2011-12-19 12:20:00,182.06,182.23,182.06,182.21,2600.0,146.1299,146.2663,146.1299,146.2503,2600.0
2011-12-19 12:25:00,182.16,182.32,182.09,182.32,1200.0,146.2101,146.3386,146.1539,146.3386,1200.0
2011-12-19 12:30:00,182.2,182.2,181.88,182.08,5400.0,146.2422,146.2422,145.9854,146.1459,5400.0
2011-12-19 12:35:00,181.91,182.28,181.88,182.28,23900.0,146.0095,146.3065,145.9854,146.3065,23900.0
2011-12-19 12:40:00,182.2,182.21,182.14,182.14,700.0,146.2422,146.2503,146.1941,146.1941,700.0
2011-12-19 12:45:00,182.1,182.26,182.06,182.26,1000.0,146.162,146.2904,146.1299,146.2904,1000.0
2011-12-19 12:50:00,182.22,182.38,182.22,182.25,2800.0,146.2583,146.3867,146.2583,146.2824,2800.0
2011-12-19 12:55:00,182.34,182.43,182.33,182.33,1100.0,146.3546,146.4268,146.3466,146.3466,1100.0
2011-12-19 13:00:00,182.36,182.38,182.08,182.08,900.0,146.3707,146.3867,146.1459,146.1459,900.0
2011-12-19 13:05:00,182.1,182.25,182.1,182.25,1700.0,146.162,146.2824,146.162,146.2824,1700.0
2011-12-19 13:10:00,182.25,182.25,182.07,182.09,1600.0,146.2824,146.2824,146.1379,146.1539,1600.0
2011-12-19 13:15:00,182.04,182.17,181.9,182.15,5000.0,146.1138,146.2182,146.0014,146.2021,5000.0
2011-12-19 13:20:00,182.17,182.28,182.12,182.16,1900.0,146.2182,146.3065,146.178,146.2101,1900.0
2011-12-19 13:25:00,182.2,182.24,182.15,182.19,2100.0,146.2422,146.2743,146.2021,146.2342,2100.0
2011-12-19 13:30:00,182.19,182.21,182.06,182.06,1600.0,146.2342,146.2503,146.1299,146.1299,1600.0
2011-12-19 13:35:00,182.06,182.26,181.85,182.26,6600.0,146.1299,146.2904,145.9613,146.2904,6600.0
2011-12-19 13:40:00,182.26,182.32,182.18,182.21,1700.0,146.2904,146.3386,146.2262,146.2503,1700.0
2011-12-19 13:45:00,182.35,182.47,182.22,182.47,1600.0,146.3626,146.459,146.2583,146.459,1600.0
2011-12-19 13:50:00,182.41,182.99,182.41,182.85,2500.0,146.4108,146.8763,146.4108,146.764,2500.0
2011-12-19 13:55:00,182.97,182.97,182.8,182.84,1000.0,146.8603,146.8603,146.7238,146.7559,1000.0
2011-12-19 14:00:00,182.8,182.8,182.62,182.67,3900.0,146.7238,146.7238,146.5794,146.6195,3900.0
2011-12-19 14:05:00,182.64,182.71,182.64,182.68,1200.0,146.5954,146.6516,146.5954,146.6275,1200.0
2011-12-19 14:10:00,182.57,182.63,182.56,182.63,1400.0,146.5392,146.5874,146.5312,146.5874,1400.0
2011-12-19 14:15:00,182.55,182.7,182.45,182.45,2000.0,146.5232,146.6436,146.4429,146.4429,2000.0
2011-12-19 14:20:00,182.49,182.54,182.14,182.18,3200.0,146.475,146.5151,146.1941,146.2262,3200.0
2011-12-19 14:25:00,182.25,182.44,182.25,182.4,14200.0,146.2824,146.4349,146.2824,146.4028,14200.0
2011-12-19 14:30:00,182.4,182.41,182.14,182.15,2200.0,146.4028,146.4108,146.1941,146.2021,2200.0
2011-12-19 14:35:00,182.15,182.21,182.02,182.12,2800.0,146.2021,146.2503,146.0978,146.178,2800.0
2011-12-19 14:40:00,182.11,182.22,182.08,182.17,4100.0,146.17,146.2583,146.1459,146.2182,4100.0
2011-12-19 14:45:00,182.13,182.13,181.92,182.03,4800.0,146.1861,146.1861,146.0175,146.1058,4800.0
2011-12-19 14:50:00,182.0,182.12,181.98,182.0,4300.0,146.0817,146.178,146.0657,146.0817,4300.0
2011-12-19 14:55:00,182.02,182.27,182.01,182.05,5100.0,146.0978,146.2984,146.0897,146.1218,5100.0
2011-12-19 15:00:00,182.04,182.05,181.79,181.94,31400.0,146.1138,146.1218,145.9132,146.0336,31400.0
2011-12-19 15:05:00,181.94,182.08,181.82,181.97,22600.0,146.0336,146.1459,145.9372,146.0576,22600.0
2011-12-19 15:10:00,182.01,182.02,181.62,181.79,8900.0,146.0897,146.0978,145.7767,145.9132,8900.0
2011-12-19 15:15:00,181.8,182.15,181.78,182.15,7500.0,145.9212,146.2021,145.9051,146.2021,7500.0
2011-12-19 15:20:00,182.2,182.2,181.84,181.9,6100.0,146.2422,146.2422,145.9533,146.0014,6100.0
2011-12-19 15:25:00,181.69,181.98,181.5,181.5,6500.0,145.8329,146.0657,145.6804,145.6804,6500.0
2011-12-19 15:30:00,181.57,181.76,181.39,181.65,8700.0,145.7366,145.8891,145.5921,145.8008,8700.0
2011-12-19 15:35:00,181.65,181.81,181.45,181.72,7500.0,145.8008,145.9292,145.6403,145.857,7500.0
2011-12-19 15:40:00,181.65,181.89,181.25,181.52,13400.0,145.8008,145.9934,145.4797,145.6964,13400.0
2011-12-19 15:45:00,181.4,181.89,181.25,181.34,11000.0,145.6001,145.9934,145.4797,145.552,11000.0
2011-12-19 15:50:00,181.4,181.6,181.2,181.41,13900.0,145.6001,145.7607,145.4396,145.6081,13900.0
2011-12-19 15:55:00,181.5,181.86,181.44,181.61,17600.0,145.6804,145.9693,145.6322,145.7687,17600.0
2011-12-20 09:30:00,183.17,185.4,183.17,183.66,16400.0,147.0208,148.8107,147.0208,147.4141,16400.0
2011-12-20 09:35:00,183.75,184.93,183.3,184.92,8900.0,147.4863,148.4335,147.1252,148.4254,8900.0
2011-12-20 09:40:00,184.99,185.82,184.82,185.57,6500.0,148.4816,149.1478,148.3452,148.9472,6500.0
2011-12-20 09:45:00,185.59,185.92,185.59,185.6,2100.0,148.9632,149.2281,148.9632,148.9712,2100.0
2011-12-20 09:50:00,185.69,185.82,185.52,185.7,3400.0,149.0435,149.1478,148.907,149.0515,3400.0
2011-12-20 09:55:00,185.73,185.84,185.61,185.84,1400.0,149.0756,149.1639,148.9793,149.1639,1400.0
2011-12-20 10:00:00,185.84,186.0,185.67,185.67,7900.0,149.1639,149.2923,149.0274,149.0274,7900.0
2011-12-20 10:05:00,185.76,185.95,185.41,185.65,6300.0,149.0997,149.2522,148.8187,149.0114,6300.0
2011-12-20 10:10:00,185.63,185.86,185.59,185.62,2200.0,148.9953,149.1799,148.9632,148.9873,2200.0
2011-12-20 10:15:00,185.91,185.96,185.76,185.76,2000.0,149.2201,149.2602,149.0997,149.0997,2000.0
2011-12-20 10:20:00,185.93,185.98,185.74,185.98,1300.0,149.2361,149.2762,149.0836,149.2762,1300.0
2011-12-20 10:25:00,185.99,186.61,185.82,186.2,6900.0,149.2843,149.7819,149.1478,149.4528,6900.0
2011-12-20 10:30:00,186.2,186.31,185.82,186.0,3100.0,149.4528,149.5411,149.1478,149.2923,3100.0
2011-12-20 10:35:00,185.8,186.0,185.7,185.7,1100.0,149.1318,149.2923,149.0515,149.0515,1100.0
2011-12-20 10:40:00,185.87,186.09,185.82,186.08,4000.0,149.188,149.3645,149.1478,149.3565,4000.0
2011-12-20 10:45:00,185.96,186.02,185.95,186.02,2100.0,149.2602,149.3084,149.2522,149.3084,2100.0
2011-12-20 10:50:00,186.09,186.21,186.02,186.02,1600.0,149.3645,149.4609,149.3084,149.3084,1600.0
2011-12-20 10:55:00,186.13,186.29,185.96,185.96,4500.0,149.3966,149.5251,149.2602,149.2602,4500.0
2011-12-20 11:00:00,186.1,186.23,186.03,186.22,2500.0,149.3726,149.4769,149.3164,149.4689,2500.0
2011-12-20 11:05:00,186.27,186.44,186.23,186.23,1800.0,149.509,149.6455,149.4769,149.4769,1800.0
2011-12-20 11:10:00,186.23,186.27,186.19,186.24,3300.0,149.4769,149.509,149.4448,149.4849,3300.0
2011-12-20 11:15:00,186.3,186.58,186.3,186.35,7200.0,149.5331,149.7578,149.5331,149.5732,7200.0
2011-12-20 11:20:00,186.4,186.4,185.99,186.0,2400.0,149.6134,149.6134,149.2843,149.2923,2400.0
2011-12-20 11:25:00,186.1,186.22,185.89,186.0,2900.0,149.3726,149.4689,149.204,149.2923,2900.0
2011-12-20 11:30:00,186.0,186.08,185.93,185.99,2800.0,149.2923,149.3565,149.2361,149.2843,2800.0
2011-12-20 11:35:00,185.91,185.92,185.75,185.84,1300.0,149.2201,149.2281,149.0916,149.1639,1300.0
2011-12-20 11:40:00,185.72,185.73,185.47,185.47,3600.0,149.0676,149.0756,148.8669,148.8669,3600.0
2011-12-20 11:45:00,185.5,185.5,185.26,185.49,8400.0,148.891,148.891,148.6983,148.8829,8400.0
2011-12-20 11:50:00,185.49,185.64,185.0,185.01,13100.0,148.8829,149.0033,148.4897,148.4977,13100.0
2011-12-20 11:55:00,184.94,185.0,184.41,184.41,7500.0,148.4415,148.4897,148.0161,148.0161,7500.0
2011-12-20 12:00:00,184.54,184.57,184.34,184.34,4500.0,148.1204,148.1445,147.9599,147.9599,4500.0
2011-12-20 12:05:00,184.35,184.43,184.34,184.43,1400.0,147.9679,148.0321,147.9599,148.0321,1400.0
2011-12-20 12:10:00,184.42,184.67,184.42,184.54,1000.0,148.0241,148.2248,148.0241,148.1204,1000.0
2011-12-20 12:15:00,184.54,184.66,184.47,184.5,1100.0,148.1204,148.2168,148.0642,148.0883,1100.0
2011-12-20 12:20:00,184.5,184.7,184.49,184.63,2300.0,148.0883,148.2489,148.0803,148.1927,2300.0
2011-12-20 12:25:00,184.68,184.78,184.56,184.78,1500.0,148.2328,148.3131,148.1365,148.3131,1500.0
2011-12-20 12:30:00,184.75,184.82,184.69,184.69,1100.0,148.289,148.3452,148.2408,148.2408,1100.0
2011-12-20 12:35:00,184.72,184.82,184.7,184.72,1100.0,148.2649,148.3452,148.2489,148.2649,1100.0
2011-12-20 12:40:00,184.71,184.95,184.67,184.94,3600.0,148.2569,148.4495,148.2248,148.4415,3600.0
2011-12-20 12:45:00,184.88,185.03,184.8,184.96,1900.0,148.3933,148.5137,148.3291,148.4575,1900.0
2011-12-20 12:50:00,184.99,185.17,184.99,185.17,2300.0,148.4816,148.6261,148.4816,148.6261,2300.0
2011-12-20 12:55:00,185.08,185.31,185.02,185.31,3200.0,148.5539,148.7385,148.5057,148.7385,3200.0
2011-12-20 13:00:00,185.38,185.69,185.38,185.65,8400.0,148.7947,149.0435,148.7947,149.0114,8400.0
2011-12-20 13:05:00,185.54,185.74,185.51,185.74,3600.0,148.9231,149.0836,148.899,149.0836,3600.0
2011-12-20 13:10:00,185.8,185.8,185.5,185.5,2400.0,149.1318,149.1318,148.891,148.891,2400.0
2011-12-20 13:15:00,185.43,185.44,185.21,185.23,2400.0,148.8348,148.8428,148.6582,148.6743,2400.0
2011-12-20 13:20:00,185.1,185.29,185.08,185.21,2700.0,148.5699,148.7224,148.5539,148.6582,2700.0
2011-12-20 13:25:00,185.29,185.38,185.28,185.29,2400.0,148.7224,148.7947,148.7144,148.7224,2400.0
2011-12-20 13:30:00,185.33,185.45,185.32,185.45,2500.0,148.7545,148.8508,148.7465,148.8508,2500.0
2011-12-20 13:35:00,185.47,185.55,185.44,185.5,4400.0,148.8669,148.9311,148.8428,148.891,4400.0
2011-12-20 13:40:00,185.54,185.54,185.41,185.45,1900.0,148.9231,148.9231,148.8187,148.8508,1900.0
2011-12-20 13:45:00,185.49,185.49,185.35,185.41,1900.0,148.8829,148.8829,148.7706,148.8187,1900.0
2011-12-20 13:50:00,185.38,185.55,185.38,185.52,3700.0,148.7947,148.9311,148.7947,148.907,3700.0
2011-12-20 13:55:00,185.53,185.63,185.53,185.6,2000.0,148.9151,148.9953,148.9151,148.9712,2000.0
2011-12-20 14:00:00,185.62,185.62,185.19,185.19,1700.0,148.9873,148.9873,148.6422,148.6422,1700.0
2011-12-20 14:05:00,185.21,185.42,185.18,185.42,2300.0,148.6582,148.8268,148.6341,148.8268,2300.0
2011-12-20 14:10:00,185.33,185.53,185.33,185.53,1600.0,148.7545,148.9151,148.7545,148.9151,1600.0
2011-12-20 14:15:00,185.47,185.48,185.34,185.43,2900.0,148.8669,148.8749,148.7626,148.8348,2900.0
2011-12-20 14:20:00,185.36,185.55,185.35,185.39,5200.0,148.7786,148.9311,148.7706,148.8027,5200.0
2011-12-20 14:25:00,185.52,185.66,185.52,185.65,5400.0,148.907,149.0194,148.907,149.0114,5400.0
2011-12-20 14:30:00,185.72,185.82,185.71,185.81,5500.0,149.0676,149.1478,149.0595,149.1398,5500.0
2011-12-20 14:35:00,185.8,185.9,185.76,185.76,3000.0,149.1318,149.212,149.0997,149.0997,3000.0
2011-12-20 14:40:00,185.75,186.21,185.75,186.16,4200.0,149.0916,149.4609,149.0916,149.4207,4200.0
2011-12-20 14:45:00,186.13,186.13,185.98,185.98,2800.0,149.3966,149.3966,149.2762,149.2762,2800.0
2011-12-20 14:50:00,185.95,186.19,185.95,186.17,2500.0,149.2522,149.4448,149.2522,149.4287,2500.0
2011-12-20 14:55:00,186.17,186.2,186.03,186.03,2900.0,149.4287,149.4528,149.3164,149.3164,2900.0
2011-12-20 15:00:00,186.06,186.14,185.89,185.89,10200.0,149.3405,149.4047,149.204,149.204,10200.0
2011-12-20 15:05:00,185.9,186.07,185.79,185.96,7800.0,149.212,149.3485,149.1237,149.2602,7800.0
2011-12-20 15:10:00,185.96,186.06,185.95,186.0,3800.0,149.2602,149.3405,149.2522,149.2923,3800.0
2011-12-20 15:15:00,185.99,186.07,185.93,186.01,4300.0,149.2843,149.3485,149.2361,149.3003,4300.0
2011-12-20 15:20:00,185.93,186.19,185.87,186.19,5300.0,149.2361,149.4448,149.188,149.4448,5300.0
2011-12-20 15:25:00,186.12,186.43,186.1,186.18,7400.0,149.3886,149.6374,149.3726,149.4368,7400.0
2011-12-20 15:30:00,186.25,186.39,186.03,186.03,7000.0,149.493,149.6053,149.3164,149.3164,7000.0
2011-12-20 15:35:00,186.09,186.43,186.03,186.41,11400.0,149.3645,149.6374,149.3164,149.6214,11400.0
2011-12-20 15:40:00,186.33,186.84,186.2,186.54,11500.0,149.5572,149.9665,149.4528,149.7257,11500.0
2011-12-20 15:45:00,186.51,186.75,186.43,186.56,16300.0,149.7016,149.8943,149.6374,149.7418,16300.0
2011-12-20 15:50:00,186.55,186.57,186.43,186.55,9900.0,149.7338,149.7498,149.6374,149.7338,9900.0
2011-12-20 15:55:00,186.61,186.75,186.56,186.69,23500.0,149.7819,149.8943,149.7418,149.8461,23500.0
2011-12-21 09:30:00,186.65,187.47,185.3,185.38,13400.0,149.814,150.4722,148.7304,148.7947,13400.0
2011-12-21 09:35:00,185.45,185.93,185.32,185.58,2800.0,148.8508,149.2361,148.7465,148.9552,2800.0
2011-12-21 09:40:00,185.7,185.83,185.19,185.45,11500.0,149.0515,149.1558,148.6422,148.8508,11500.0
2011-12-21 09:45:00,185.43,185.87,185.11,185.11,3800.0,148.8348,149.188,148.5779,148.5779,3800.0
2011-12-21 09:50:00,185.05,185.35,185.0,185.35,1600.0,148.5298,148.7706,148.4897,148.7706,1600.0
2011-12-21 09:55:00,185.3,185.48,184.96,185.05,2700.0,148.7304,148.8749,148.4575,148.5298,2700.0
2011-12-21 10:00:00,185.05,185.15,184.41,184.85,5100.0,148.5298,148.61,148.0161,148.3693,5100.0
2011-12-21 10:05:00,184.75,185.09,184.74,184.89,1300.0,148.289,148.5619,148.281,148.4014,1300.0
2011-12-21 10:10:00,184.89,185.71,184.88,185.53,3500.0,148.4014,149.0595,148.3933,148.9151,3500.0
2011-12-21 10:15:00,185.54,185.97,185.47,185.74,2300.0,148.9231,149.2682,148.8669,149.0836,2300.0
2011-12-21 10:20:00,185.8,186.2,185.76,185.76,4900.0,149.1318,149.4528,149.0997,149.0997,4900.0
2011-12-21 10:25:00,185.8,186.08,185.49,185.88,3200.0,149.1318,149.3565,148.8829,149.196,3200.0
2011-12-21 10:30:00,185.88,186.38,185.88,186.0,6500.0,149.196,149.5973,149.196,149.2923,6500.0
2011-12-21 10:35:00,185.97,186.07,185.85,186.0,1000.0,149.2682,149.3485,149.1719,149.2923,1000.0
2011-12-21 10:40:00,186.0,186.18,185.82,185.97,1800.0,149.2923,149.4368,149.1478,149.2682,1800.0
2011-12-21 10:45:00,185.86,186.21,185.86,186.14,900.0,149.1799,149.4609,149.1799,149.4047,900.0
2011-12-21 10:50:00,185.92,185.92,185.44,185.52,3100.0,149.2281,149.2281,148.8428,148.907,3100.0
2011-12-21 10:55:00,185.42,185.76,185.31,185.56,2800.0,148.8268,149.0997,148.7385,148.9391,2800.0
2011-12-21 11:00:00,185.4,185.56,185.4,185.4,2500.0,148.8107,148.9391,148.8107,148.8107,2500.0
2011-12-21 11:05:00,185.28,185.43,185.25,185.42,1600.0,148.7144,148.8348,148.6903,148.8268,1600.0
2011-12-21 11:10:00,185.38,185.4,185.14,185.14,1200.0,148.7947,148.8107,148.602,148.602,1200.0
2011-12-21 11:15:00,185.13,185.18,184.96,185.13,2600.0,148.594,148.6341,148.4575,148.594,2600.0
2011-12-21 11:20:00,185.18,185.48,185.18,185.46,3000.0,148.6341,148.8749,148.6341,148.8589,3000.0
2011-12-21 11:25:00,185.33,185.64,185.31,185.63,2800.0,148.7545,149.0033,148.7385,148.9953,2800.0
2011-12-21 11:30:00,185.48,185.56,185.25,185.41,2200.0,148.8749,148.9391,148.6903,148.8187,2200.0
2011-12-21 11:35:00,185.48,185.84,185.46,185.63,2200.0,148.8749,149.1639,148.8589,148.9953,2200.0
2011-12-21 11:40:00,185.71,185.71,185.26,185.26,1800.0,149.0595,149.0595,148.6983,148.6983,1800.0
2011-12-21 11:45:00,185.41,185.8,185.31,185.8,2900.0,148.8187,149.1318,148.7385,149.1318,2900.0
2011-12-21 11:50:00,185.76,185.95,185.61,185.64,2300.0,149.0997,149.2522,148.9793,149.0033,2300.0
2011-12-21 11:55:00,185.61,185.69,185.28,185.51,1600.0,148.9793,149.0435,148.7144,148.899,1600.0
2011-12-21 12:00:00,185.66,185.86,185.45,185.55,2600.0,149.0194,149.1799,148.8508,148.9311,2600.0
2011-12-21 12:05:00,185.65,185.79,184.87,185.25,3300.0,149.0114,149.1237,148.3853,148.6903,3300.0
2011-12-21 12:10:00,185.15,185.35,185.1,185.32,1500.0,148.61,148.7706,148.5699,148.7465,1500.0
2011-12-21 12:15:00,185.27,185.38,185.06,185.38,1600.0,148.7064,148.7947,148.5378,148.7947,1600.0
2011-12-21 12:20:00,185.4,185.42,185.12,185.12,1300.0,148.8107,148.8268,148.586,148.586,1300.0
2011-12-21 12:25:00,185.05,185.05,184.66,184.66,1300.0,148.5298,148.5298,148.2168,148.2168,1300.0
2011-12-21 12:30:00,184.85,185.17,184.85,184.98,1500.0,148.3693,148.6261,148.3693,148.4736,1500.0
2011-12-21 12:35:00,185.07,185.46,185.07,185.46,1600.0,148.5458,148.8589,148.5458,148.8589,1600.0
2011-12-21 12:40:00,185.47,185.47,185.24,185.24,900.0,148.8669,148.8669,148.6823,148.6823,900.0
2011-12-21 12:45:00,185.2,185.45,185.15,185.45,2000.0,148.6502,148.8508,148.61,148.8508,2000.0
2011-12-21 12:50:00,185.31,185.43,185.31,185.43,700.0,148.7385,148.8348,148.7385,148.8348,700.0
2011-12-21 12:55:00,185.39,185.77,185.39,185.66,1400.0,148.8027,149.1077,148.8027,149.0194,1400.0
2011-12-21 13:00:00,185.69,185.78,185.61,185.78,1400.0,149.0435,149.1157,148.9793,149.1157,1400.0
2011-12-21 13:05:00,185.7,185.76,185.66,185.73,800.0,149.0515,149.0997,149.0194,149.0756,800.0
2011-12-21 13:10:00,185.64,185.65,185.5,185.65,700.0,149.0033,149.0114,148.891,149.0114,700.0
2011-12-21 13:15:00,185.58,185.6,185.51,185.6,500.0,148.9552,148.9712,148.899,148.9712,500.0
2011-12-21 13:20:00,185.48,185.48,185.47,185.47,1400.0,148.8749,148.8749,148.8669,148.8669,1400.0
2011-12-21 13:25:00,185.48,185.61,185.42,185.61,3400.0,148.8749,148.9793,148.8268,148.9793,3400.0
2011-12-21 13:30:00,185.59,185.61,185.5,185.61,2300.0,148.9632,148.9793,148.891,148.9793,2300.0
2011-12-21 13:35:00,185.65,185.86,185.65,185.82,1700.0,149.0114,149.1799,149.0114,149.1478,1700.0
2011-12-21 13:40:00,185.81,185.81,185.5,185.53,2500.0,149.1398,149.1398,148.891,148.9151,2500.0
2011-12-21 13:45:00,185.52,185.74,185.46,185.73,2400.0,148.907,149.0836,148.8589,149.0756,2400.0
2011-12-21 13:50:00,185.72,186.54,185.69,186.24,4400.0,149.0676,149.7257,149.0435,149.4849,4400.0
2011-12-21 13:55:00,186.32,186.45,186.09,186.42,2500.0,149.5491,149.6535,149.3645,149.6294,2500.0
2011-12-21 14:00:00,186.26,186.8,186.24,186.61,3500.0,149.501,149.9344,149.4849,149.7819,3500.0
2011-12-21 14:05:00,186.46,186.56,186.41,186.5,5000.0,149.6615,149.7418,149.6214,149.6936,5000.0
2011-12-21 14:10:00,186.53,186.77,186.45,186.69,7600.0,149.7177,149.9103,149.6535,149.8461,7600.0
2011-12-21 14:15:00,186.74,186.79,186.7,186.73,2100.0,149.8863,149.9264,149.8542,149.8782,2100.0
2011-12-21 14:20:00,186.61,186.95,186.61,186.8,9300.0,149.7819,150.0548,149.7819,149.9344,9300.0
2011-12-21 14:25:00,186.89,187.02,186.84,186.84,1400.0,150.0067,150.111,149.9665,149.9665,1400.0
2011-12-21 14:30:00,186.91,187.14,186.91,186.93,8200.0,150.0227,150.2073,150.0227,150.0388,8200.0
2011-12-21 14:35:00,187.01,187.15,186.89,186.99,3500.0,150.103,150.2153,150.0067,150.0869,3500.0
2011-12-21 14:40:00,187.09,187.2,186.98,186.98,2100.0,150.1672,150.2555,150.0789,150.0789,2100.0
2011-12-21 14:45:00,187.05,187.34,186.89,187.23,3800.0,150.1351,150.3678,150.0067,150.2796,3800.0
2011-12-21 14:50:00,187.16,187.23,186.92,187.06,3000.0,150.2234,150.2796,150.0307,150.1431,3000.0
2011-12-21 14:55:00,187.14,187.17,186.89,187.07,2100.0,150.2073,150.2314,150.0067,150.1511,2100.0
2011-12-21 15:00:00,187.01,187.01,186.6,186.92,11300.0,150.103,150.103,149.7739,150.0307,11300.0
2011-12-21 15:05:00,186.97,187.02,186.7,186.84,5100.0,150.0709,150.111,149.8542,149.9665,5100.0
2011-12-21 15:10:00,186.85,187.17,186.85,186.94,3500.0,149.9745,150.2314,149.9745,150.0468,3500.0
2011-12-21 15:15:00,186.91,187.1,186.87,187.0,11500.0,150.0227,150.1752,149.9906,150.0949,11500.0
2011-12-21 15:20:00,186.98,187.05,186.8,187.02,7200.0,150.0789,150.1351,149.9344,150.111,7200.0
2011-12-21 15:25:00,187.02,187.34,187.01,187.18,7500.0,150.111,150.3678,150.103,150.2394,7500.0
2011-12-21 15:30:00,187.23,187.59,187.17,187.38,6100.0,150.2796,150.5685,150.2314,150.4,6100.0
2011-12-21 15:35:00,187.45,187.72,187.39,187.42,6500.0,150.4561,150.6729,150.408,150.4321,6500.0
2011-12-21 15:40:00,187.49,187.71,187.37,187.6,5500.0,150.4882,150.6648,150.3919,150.5765,5500.0
2011-12-21 15:45:00,187.69,187.69,187.09,187.14,9800.0,150.6488,150.6488,150.1672,150.2073,9800.0
2011-12-21 15:50:00,187.2,187.39,186.83,187.31,8900.0,150.2555,150.408,149.9585,150.3438,8900.0
2011-12-21 15:55:00,187.29,187.54,187.29,187.48,7700.0,150.3277,150.5284,150.3277,150.4802,7700.0
2011-12-22 09:30:00,187.28,187.28,186.15,186.15,6700.0,150.3197,150.3197,149.4127,149.4127,6700.0
2011-12-22 09:35:00,186.54,187.03,186.18,186.64,4800.0,149.7257,150.119,149.4368,149.806,4800.0
2011-12-22 09:40:00,186.7,187.32,186.7,187.05,3200.0,149.8542,150.3518,149.8542,150.1351,3200.0
2011-12-22 09:45:00,187.33,187.33,186.72,186.78,1500.0,150.3598,150.3598,149.8702,149.9184,1500.0
2011-12-22 09:50:00,186.79,186.82,186.35,186.43,2000.0,149.9264,149.9505,149.5732,149.6374,2000.0
2011-12-22 09:55:00,186.44,186.68,185.82,185.82,29000.0,149.6455,149.8381,149.1478,149.1478,29000.0
2011-12-22 10:00:00,185.95,186.25,185.82,185.82,2900.0,149.2522,149.493,149.1478,149.1478,2900.0
2011-12-22 10:05:00,185.71,185.89,185.7,185.7,900.0,149.0595,149.204,149.0515,149.0515,900.0
2011-12-22 10:10:00,185.45,185.73,185.25,185.25,1400.0,148.8508,149.0756,148.6903,148.6903,1400.0
2011-12-22 10:15:00,185.27,185.62,185.27,185.28,1100.0,148.7064,148.9873,148.7064,148.7144,1100.0
2011-12-22 10:20:00,185.42,185.42,185.07,185.3,2500.0,148.8268,148.8268,148.5458,148.7304,2500.0
2011-12-22 10:25:00,185.34,185.56,185.27,185.36,2100.0,148.7626,148.9391,148.7064,148.7786,2100.0
2011-12-22 10:30:00,185.25,185.38,185.22,185.37,2200.0,148.6903,148.7947,148.6662,148.7866,2200.0
2011-12-22 10:35:00,185.28,185.28,185.07,185.16,3600.0,148.7144,148.7144,148.5458,148.6181,3600.0
2011-12-22 10:40:00,185.16,185.22,185.0,185.19,1700.0,148.6181,148.6662,148.4897,148.6422,1700.0
2011-12-22 10:45:00,185.19,185.19,184.62,184.62,1500.0,148.6422,148.6422,148.1846,148.1846,1500.0
2011-12-22 10:50:00,184.36,184.56,184.24,184.24,1600.0,147.976,148.1365,147.8796,147.8796,1600.0
2011-12-22 10:55:00,184.26,185.24,184.26,185.18,26100.0,147.8957,148.6823,147.8957,148.6341,26100.0
2011-12-22 11:00:00,185.18,185.6,185.17,185.25,7400.0,148.6341,148.9712,148.6261,148.6903,7400.0
2011-12-22 11:05:00,185.25,185.29,185.13,185.25,6200.0,148.6903,148.7224,148.594,148.6903,6200.0
2011-12-22 11:10:00,185.25,185.54,185.14,185.54,6300.0,148.6903,148.9231,148.602,148.9231,6300.0
2011-12-22 11:15:00,185.53,185.87,185.53,185.67,3000.0,148.9151,149.188,148.9151,149.0274,3000.0
2011-12-22 11:20:00,185.62,186.01,185.61,186.01,5800.0,148.9873,149.3003,148.9793,149.3003,5800.0
2011-12-22 11:25:00,186.02,186.12,185.83,185.99,3100.0,149.3084,149.3886,149.1558,149.2843,3100.0
2011-12-22 11:30:00,185.99,186.09,185.91,185.96,7600.0,149.2843,149.3645,149.2201,149.2602,7600.0
2011-12-22 11:35:00,186.03,186.2,186.02,186.2,1000.0,149.3164,149.4528,149.3084,149.4528,1000.0
2011-12-22 11:40:00,186.09,186.4,186.08,186.22,1200.0,149.3645,149.6134,149.3565,149.4689,1200.0
2011-12-22 11:45:00,186.19,186.24,186.0,186.17,3600.0,149.4448,149.4849,149.2923,149.4287,3600.0
2011-12-22 11:50:00,186.23,186.25,185.95,186.18,4300.0,149.4769,149.493,149.2522,149.4368,4300.0
2011-12-22 11:55:00,186.19,186.21,186.0,186.11,3000.0,149.4448,149.4609,149.2923,149.3806,3000.0
2011-12-22 12:00:00,186.22,186.24,186.07,186.16,4100.0,149.4689,149.4849,149.3485,149.4207,4100.0
2011-12-22 12:05:00,186.16,186.21,186.1,186.19,6900.0,149.4207,149.4609,149.3726,149.4448,6900.0
2011-12-22 12:10:00,186.25,186.33,186.1,186.33,3400.0,149.493,149.5572,149.3726,149.5572,3400.0
2011-12-22 12:15:00,186.28,186.76,186.28,186.59,7400.0,149.517,149.9023,149.517,149.7659,7400.0
2011-12-22 12:20:00,186.58,186.69,186.5,186.65,3700.0,149.7578,149.8461,149.6936,149.814,3700.0
2011-12-22 12:25:00,186.72,186.98,186.56,186.84,5700.0,149.8702,150.0789,149.7418,149.9665,5700.0
2011-12-22 12:30:00,186.81,186.81,186.52,186.57,3400.0,149.9424,149.9424,149.7097,149.7498,3400.0
2011-12-22 12:35:00,186.59,186.68,186.52,186.67,3600.0,149.7659,149.8381,149.7097,149.8301,3600.0
2011-12-22 12:40:00,186.76,186.76,186.7,186.72,900.0,149.9023,149.9023,149.8542,149.8702,900.0
2011-12-22 12:45:00,186.58,186.76,186.53,186.59,1800.0,149.7578,149.9023,149.7177,149.7659,1800.0
2011-12-22 12:50:00,186.6,186.73,186.52,186.59,3900.0,149.7739,149.8782,149.7097,149.7659,3900.0
2011-12-22 12:55:00,186.73,186.83,186.61,186.61,2800.0,149.8782,149.9585,149.7819,149.7819,2800.0
2011-12-22 13:00:00,186.78,186.8,186.66,186.8,1200.0,149.9184,149.9344,149.822,149.9344,1200.0
2011-12-22 13:05:00,186.72,186.81,186.68,186.8,3700.0,149.8702,149.9424,149.8381,149.9344,3700.0
2011-12-22 13:10:00,186.79,186.85,186.7,186.72,1700.0,149.9264,149.9745,149.8542,149.8702,1700.0
2011-12-22 13:15:00,186.7,186.82,186.68,186.69,700.0,149.8542,149.9505,149.8381,149.8461,700.0
2011-12-22 13:20:00,186.82,186.82,186.52,186.6,7700.0,149.9505,149.9505,149.7097,149.7739,7700.0
2011-12-22 13:25:00,186.67,186.85,186.62,186.62,3500.0,149.8301,149.9745,149.7899,149.7899,3500.0
2011-12-22 13:30:00,186.83,187.03,186.78,186.94,1900.0,149.9585,150.119,149.9184,150.0468,1900.0
2011-12-22 13:35:00,186.96,186.96,186.61,186.65,1800.0,150.0628,150.0628,149.7819,149.814,1800.0
2011-12-22 13:40:00,186.73,186.73,186.49,186.58,6200.0,149.8782,149.8782,149.6856,149.7578,6200.0
2011-12-22 13:45:00,186.58,186.65,186.48,186.56,9400.0,149.7578,149.814,149.6776,149.7418,9400.0
2011-12-22 13:50:00,186.69,186.69,186.52,186.54,4200.0,149.8461,149.8461,149.7097,149.7257,4200.0
2011-12-22 13:55:00,186.65,186.65,186.29,186.29,7700.0,149.814,149.814,149.5251,149.5251,7700.0
2011-12-22 14:00:00,186.28,186.37,186.19,186.28,3000.0,149.517,149.5893,149.4448,149.517,3000.0
2011-12-22 14:05:00,186.29,186.52,186.25,186.52,1500.0,149.5251,149.7097,149.493,149.7097,1500.0
2011-12-22 14:10:00,186.51,186.56,186.31,186.31,2700.0,149.7016,149.7418,149.5411,149.5411,2700.0
2011-12-22 14:15:00,186.38,186.38,186.19,186.19,2200.0,149.5973,149.5973,149.4448,149.4448,2200.0
2011-12-22 14:20:00,186.26,186.39,186.26,186.36,2500.0,149.501,149.6053,149.501,149.5813,2500.0
2011-12-22 14:25:00,186.36,186.56,186.26,186.43,4300.0,149.5813,149.7418,149.501,149.6374,4300.0
2011-12-22 14:30:00,186.45,186.57,186.33,186.44,23000.0,149.6535,149.7498,149.5572,149.6455,23000.0
2011-12-22 14:35:00,186.59,186.67,186.55,186.67,4800.0,149.7659,149.8301,149.7338,149.8301,4800.0
2011-12-22 14:40:00,186.67,186.67,186.57,186.6,1000.0,149.8301,149.8301,149.7498,149.7739,1000.0
2011-12-22 14:45:00,186.74,186.83,186.48,186.51,3900.0,149.8863,149.9585,149.6776,149.7016,3900.0
2011-12-22 14:50:00,186.54,186.78,186.44,186.5,9600.0,149.7257,149.9184,149.6455,149.6936,9600.0
2011-12-22 14:55:00,186.5,186.62,186.28,186.35,10100.0,149.6936,149.7899,149.517,149.5732,10100.0
2011-12-22 15:00:00,186.36,186.5,186.36,186.43,3400.0,149.5813,149.6936,149.5813,149.6374,3400.0
2011-12-22 15:05:00,186.43,186.71,186.41,186.62,4600.0,149.6374,149.8622,149.6214,149.7899,4600.0
2011-12-22 15:10:00,186.56,186.73,186.51,186.73,2600.0,149.7418,149.8782,149.7016,149.8782,2600.0
2011-12-22 15:15:00,186.73,186.81,186.58,186.71,3400.0,149.8782,149.9424,149.7578,149.8622,3400.0
2011-12-22 15:20:00,186.7,186.85,186.62,186.62,4200.0,149.8542,149.9745,149.7899,149.7899,4200.0
2011-12-22 15:25:00,186.75,186.91,186.67,186.79,2800.0,149.8943,150.0227,149.8301,149.9264,2800.0
2011-12-22 15:30:00,186.83,186.93,186.62,186.62,4300.0,149.9585,150.0388,149.7899,149.7899,4300.0
2011-12-22 15:35:00,186.71,186.78,186.59,186.59,4400.0,149.8622,149.9184,149.7659,149.7659,4400.0
2011-12-22 15:40:00,186.67,186.67,186.43,186.57,4200.0,149.8301,149.8301,149.6374,149.7498,4200.0
2011-12-22 15:45:00,186.52,186.58,186.33,186.47,10900.0,149.7097,149.7578,149.5572,149.6695,10900.0
2011-12-22 15:50:00,186.46,186.69,186.41,186.58,8600.0,149.6615,149.8461,149.6214,149.7578,8600.0
2011-12-22 15:55:00,186.53,186.64,186.25,186.54,28900.0,149.7177,149.806,149.493,149.7257,28900.0
2011-12-23 09:30:00,187.38,187.38,186.05,187.16,5800.0,150.4,150.4,149.3324,150.2234,5800.0
2011-12-23 09:35:00,186.94,186.94,186.79,186.82,800.0,150.0468,150.0468,149.9264,149.9505,800.0
2011-12-23 09:40:00,186.68,186.93,186.5,186.93,11300.0,149.8381,150.0388,149.6936,150.0388,11300.0
2011-12-23 09:45:00,186.71,187.25,186.7,186.96,2200.0,149.8622,150.2956,149.8542,150.0628,2200.0
2011-12-23 09:50:00,187.1,187.58,187.02,187.5,4200.0,150.1752,150.5605,150.111,150.4963,4200.0
2011-12-23 09:55:00,187.59,187.8,187.5,187.6,1900.0,150.5685,150.7371,150.4963,150.5765,1900.0
2011-12-23 10:00:00,187.66,187.66,187.47,187.47,800.0,150.6247,150.6247,150.4722,150.4722,800.0
2011-12-23 10:05:00,187.64,187.85,187.64,187.69,600.0,150.6086,150.7772,150.6086,150.6488,600.0
2011-12-23 10:10:00,187.44,187.6,187.44,187.6,300.0,150.4481,150.5765,150.4481,150.5765,300.0
2011-12-23 10:15:00,187.46,187.68,187.06,187.06,3900.0,150.4642,150.6407,150.1431,150.1431,3900.0
2011-12-23 10:20:00,187.18,187.18,187.18,187.18,200.0,150.2394,150.2394,150.2394,150.2394,200.0
2011-12-23 10:25:00,187.12,187.3,187.06,187.22,1200.0,150.1913,150.3357,150.1431,150.2715,1200.0
2011-12-23 10:30:00,187.16,187.46,187.02,187.46,900.0,150.2234,150.4642,150.111,150.4642,900.0
2011-12-23 10:35:00,187.41,187.5,187.41,187.5,1000.0,150.424,150.4963,150.424,150.4963,1000.0
2011-12-23 10:40:00,187.36,187.49,187.36,187.46,600.0,150.3839,150.4882,150.3839,150.4642,600.0
2011-12-23 10:45:00,187.39,187.45,187.39,187.39,500.0,150.408,150.4561,150.408,150.408,500.0
2011-12-23 10:50:00,187.5,187.54,187.5,187.54,900.0,150.4963,150.5284,150.4963,150.5284,900.0
2011-12-23 10:55:00,187.6,187.6,187.4,187.57,700.0,150.5765,150.5765,150.416,150.5525,700.0
2011-12-23 11:00:00,187.6,187.61,187.4,187.54,3400.0,150.5765,150.5846,150.416,150.5284,3400.0
2011-12-23 11:05:00,187.55,187.57,187.49,187.57,700.0,150.5364,150.5525,150.4882,150.5525,700.0
2011-12-23 11:10:00,187.61,187.8,187.58,187.63,6300.0,150.5846,150.7371,150.5605,150.6006,6300.0
2011-12-23 11:15:00,187.7,187.7,187.52,187.59,2400.0,150.6568,150.6568,150.5123,150.5685,2400.0
2011-12-23 11:20:00,187.56,187.59,187.51,187.53,2700.0,150.5444,150.5685,150.5043,150.5203,2700.0
2011-12-23 11:25:00,187.38,187.58,187.38,187.58,2000.0,150.4,150.5605,150.4,150.5605,2000.0
2011-12-23 11:30:00,187.71,187.8,187.68,187.75,600.0,150.6648,150.7371,150.6407,150.6969,600.0
2011-12-23 11:35:00,187.88,187.88,187.75,187.75,500.0,150.8013,150.8013,150.6969,150.6969,500.0
2011-12-23 11:40:00,187.75,187.75,187.6,187.64,700.0,150.6969,150.6969,150.5765,150.6086,700.0
2011-12-23 11:45:00,187.56,187.56,187.44,187.44,2000.0,150.5444,150.5444,150.4481,150.4481,2000.0
2011-12-23 11:50:00,187.48,187.48,187.29,187.29,2900.0,150.4802,150.4802,150.3277,150.3277,2900.0
2011-12-23 11:55:00,187.29,187.36,187.17,187.36,4800.0,150.3277,150.3839,150.2314,150.3839,4800.0
2011-12-23 12:00:00,187.36,187.36,187.24,187.26,2500.0,150.3839,150.3839,150.2876,150.3036,2500.0
2011-12-23 12:05:00,187.3,187.36,187.19,187.2,4400.0,150.3357,150.3839,150.2474,150.2555,4400.0
2011-12-23 12:10:00,187.22,187.52,187.22,187.52,1400.0,150.2715,150.5123,150.2715,150.5123,1400.0
2011-12-23 12:15:00,187.61,187.61,187.56,187.56,1200.0,150.5846,150.5846,150.5444,150.5444,1200.0
2011-12-23 12:20:00,187.59,187.65,187.49,187.61,4500.0,150.5685,150.6167,150.4882,150.5846,4500.0
2011-12-23 12:25:00,187.59,187.65,187.55,187.63,800.0,150.5685,150.6167,150.5364,150.6006,800.0
2011-12-23 12:30:00,187.64,187.98,187.6,187.84,1700.0,150.6086,150.8815,150.5765,150.7692,1700.0
2011-12-23 12:35:00,187.93,187.93,187.83,187.83,900.0,150.8414,150.8414,150.7611,150.7611,900.0
2011-12-23 12:40:00,187.95,187.95,187.87,187.91,600.0,150.8575,150.8575,150.7932,150.8254,600.0
2011-12-23 12:45:00,187.93,188.13,187.93,188.12,1500.0,150.8414,151.0019,150.8414,150.9939,1500.0
2011-12-23 12:50:00,188.06,188.31,188.06,188.31,1200.0,150.9458,151.1464,150.9458,151.1464,1200.0
2011-12-23 12:55:00,188.24,188.4,188.24,188.4,1900.0,151.0902,151.2187,151.0902,151.2187,1900.0
2011-12-23 13:00:00,188.29,188.29,188.25,188.26,1200.0,151.1304,151.1304,151.0983,151.1063,1200.0
2011-12-23 13:05:00,188.26,188.26,188.13,188.13,2500.0,151.1063,151.1063,151.0019,151.0019,2500.0
2011-12-23 13:10:00,188.13,188.26,188.13,188.2,1100.0,151.0019,151.1063,151.0019,151.0581,1100.0
2011-12-23 13:15:00,188.39,188.39,188.39,188.39,100.0,151.2106,151.2106,151.2106,151.2106,100.0
2011-12-23 13:20:00,188.29,188.33,188.28,188.3,500.0,151.1304,151.1625,151.1223,151.1384,500.0
2011-12-23 13:25:00,188.29,188.3,188.29,188.3,200.0,151.1304,151.1384,151.1304,151.1384,200.0
2011-12-23 13:30:00,188.36,188.36,188.22,188.29,1100.0,151.1865,151.1865,151.0742,151.1304,1100.0
2011-12-23 13:35:00,188.29,188.29,188.29,188.29,400.0,151.1304,151.1304,151.1304,151.1304,400.0
2011-12-23 13:40:00,188.32,188.36,188.28,188.28,1800.0,151.1544,151.1865,151.1223,151.1223,1800.0
2011-12-23 13:45:00,188.28,188.39,188.28,188.39,1300.0,151.1223,151.2106,151.1223,151.2106,1300.0
2011-12-23 13:50:00,188.3,188.47,188.3,188.46,1100.0,151.1384,151.2748,151.1384,151.2668,1100.0
2011-12-23 13:55:00,188.48,188.83,188.44,188.83,8300.0,151.2829,151.5638,151.2508,151.5638,8300.0
2011-12-23 14:00:00,188.75,189.14,188.75,189.13,16300.0,151.4996,151.8126,151.4996,151.8046,16300.0
2011-12-23 14:05:00,189.05,189.06,188.97,189.05,3300.0,151.7404,151.7484,151.6762,151.7404,3300.0
2011-12-23 14:10:00,189.05,189.05,189.05,189.05,0.0,151.7404,151.7404,151.7404,151.7404,0.0
2011-12-23 14:15:00,189.07,189.18,189.07,189.12,900.0,151.7564,151.8447,151.7564,151.7966,900.0
2011-12-23 14:20:00,189.1,189.11,188.98,189.07,1900.0,151.7805,151.7885,151.6842,151.7564,1900.0
2011-12-23 14:25:00,188.98,188.98,188.98,188.98,100.0,151.6842,151.6842,151.6842,151.6842,100.0
2011-12-23 14:30:00,189.0,189.04,188.99,189.04,700.0,151.7002,151.7323,151.6922,151.7323,700.0
2011-12-23 14:35:00,189.0,189.05,188.99,189.02,2000.0,151.7002,151.7404,151.6922,151.7163,2000.0
2011-12-23 14:40:00,189.0,189.02,188.99,188.99,900.0,151.7002,151.7163,151.6922,151.6922,900.0
2011-12-23 14:45:00,188.97,189.07,188.97,189.01,2400.0,151.6762,151.7564,151.6762,151.7083,2400.0
2011-12-23 14:50:00,189.06,189.1,189.02,189.02,1800.0,151.7484,151.7805,151.7163,151.7163,1800.0
2011-12-23 14:55:00,189.03,189.05,189.0,189.0,1900.0,151.7243,151.7404,151.7002,151.7002,1900.0
2011-12-23 15:00:00,188.99,189.06,188.98,189.01,3700.0,151.6922,151.7484,151.6842,151.7083,3700.0
2011-12-23 15:05:00,189.0,189.05,188.97,188.99,5200.0,151.7002,151.7404,151.6762,151.6922,5200.0
2011-12-23 15:10:00,188.99,189.09,188.93,188.98,6300.0,151.6922,151.7725,151.6441,151.6842,6300.0
2011-12-23 15:15:00,189.04,189.11,188.98,189.02,4600.0,151.7323,151.7885,151.6842,151.7163,4600.0
2011-12-23 15:20:00,189.1,189.1,188.91,188.96,2300.0,151.7805,151.7805,151.628,151.6681,2300.0
2011-12-23 15:25:00,188.9,188.97,188.78,188.79,2900.0,151.62,151.6762,151.5237,151.5317,2900.0
2011-12-23 15:30:00,188.74,188.86,188.72,188.85,3700.0,151.4916,151.5879,151.4755,151.5798,3700.0
2011-12-23 15:35:00,188.87,188.92,188.81,188.81,3400.0,151.5959,151.636,151.5477,151.5477,3400.0
2011-12-23 15:40:00,188.81,188.93,188.73,188.89,5600.0,151.5477,151.6441,151.4835,151.6119,5600.0
2011-12-23 15:45:00,188.98,189.17,188.83,188.97,5500.0,151.6842,151.8367,151.5638,151.6762,5500.0
2011-12-23 15:50:00,189.02,189.16,188.93,189.16,6500.0,151.7163,151.8287,151.6441,151.8287,6500.0
2011-12-23 15:55:00,189.14,189.43,189.14,189.34,10700.0,151.8126,152.0454,151.8126,151.9731,10700.0
2011-12-27 09:30:00,189.12,189.2,188.12,188.83,4500.0,151.7966,151.8608,150.9939,151.5638,4500.0
2011-12-27 09:35:00,188.69,189.77,188.64,189.77,4300.0,151.4514,152.3183,151.4113,152.3183,4300.0
2011-12-27 09:40:00,189.75,189.99,189.75,189.83,9100.0,152.3022,152.4949,152.3022,152.3664,9100.0
2011-12-27 09:45:00,189.82,189.91,189.62,189.82,9100.0,152.3584,152.4306,152.1979,152.3584,9100.0
2011-12-27 09:50:00,189.79,189.83,189.44,189.48,3200.0,152.3343,152.3664,152.0534,152.0855,3200.0
2011-12-27 09:55:00,189.46,189.5,188.99,188.99,7500.0,152.0695,152.1016,151.6922,151.6922,7500.0
2011-12-27 10:00:00,189.0,189.54,188.98,189.44,16100.0,151.7002,152.1337,151.6842,152.0534,16100.0
2011-12-27 10:05:00,189.54,190.21,189.54,190.21,43500.0,152.1337,152.6714,152.1337,152.6714,43500.0
2011-12-27 10:10:00,190.21,190.47,189.95,190.03,4600.0,152.6714,152.8801,152.4628,152.527,4600.0
2011-12-27 10:15:00,190.05,190.34,189.87,190.22,15300.0,152.543,152.7758,152.3985,152.6795,15300.0
2011-12-27 10:20:00,190.24,190.27,190.05,190.09,11200.0,152.6955,152.7196,152.543,152.5751,11200.0
2011-12-27 10:25:00,190.19,190.34,190.19,190.31,6700.0,152.6554,152.7758,152.6554,152.7517,6700.0
2011-12-27 10:30:00,190.32,190.33,190.13,190.2,1200.0,152.7597,152.7678,152.6072,152.6634,1200.0
2011-12-27 10:35:00,190.2,190.41,190.15,190.2,2800.0,152.6634,152.832,152.6233,152.6634,2800.0
2011-12-27 10:40:00,190.16,190.19,190.07,190.07,1600.0,152.6313,152.6554,152.5591,152.5591,1600.0
2011-12-27 10:45:00,190.02,190.09,189.78,189.82,3600.0,152.5189,152.5751,152.3263,152.3584,3600.0
2011-12-27 10:50:00,189.92,190.16,189.78,190.03,5900.0,152.4387,152.6313,152.3263,152.527,5900.0
2011-12-27 10:55:00,190.0,190.06,189.87,190.02,1500.0,152.5029,152.551,152.3985,152.5189,1500.0
2011-12-27 11:00:00,190.01,190.06,189.81,189.9,2500.0,152.5109,152.551,152.3504,152.4226,2500.0
2011-12-27 11:05:00,189.84,190.06,189.75,189.9,1900.0,152.3745,152.551,152.3022,152.4226,1900.0
2011-12-27 11:10:00,189.97,190.42,189.97,190.39,2800.0,152.4788,152.84,152.4788,152.8159,2800.0
2011-12-27 11:15:00,190.56,190.69,190.32,190.46,4300.0,152.9524,153.0567,152.7597,152.8721,4300.0
2011-12-27 11:20:00,190.37,190.49,190.2,190.47,5000.0,152.7999,152.8962,152.6634,152.8801,5000.0
2011-12-27 11:25:00,190.47,190.62,190.3,190.62,2800.0,152.8801,153.0005,152.7437,153.0005,2800.0
2011-12-27 11:30:00,190.67,190.94,190.67,190.88,4300.0,153.0407,153.2574,153.0407,153.2092,4300.0
2011-12-27 11:35:00,190.91,191.0,190.71,190.86,5600.0,153.2333,153.3055,153.0728,153.1932,5600.0
2011-12-27 11:40:00,191.01,191.33,191.01,191.33,1700.0,153.3136,153.5704,153.3136,153.5704,1700.0
2011-12-27 11:45:00,191.32,191.49,191.32,191.38,1400.0,153.5624,153.6988,153.5624,153.6105,1400.0
2011-12-27 11:50:00,191.4,191.47,191.36,191.47,1500.0,153.6266,153.6828,153.5945,153.6828,1500.0
2011-12-27 11:55:00,191.49,191.66,191.49,191.62,1400.0,153.6988,153.8353,153.6988,153.8032,1400.0
2011-12-27 12:00:00,191.62,191.73,191.45,191.45,2700.0,153.8032,153.8915,153.6667,153.6667,2700.0
2011-12-27 12:05:00,191.44,191.59,191.34,191.59,2000.0,153.6587,153.7791,153.5784,153.7791,2000.0
2011-12-27 12:10:00,191.58,191.58,191.42,191.48,2100.0,153.7711,153.7711,153.6426,153.6908,2100.0
2011-12-27 12:15:00,191.49,191.7,191.49,191.69,4000.0,153.6988,153.8674,153.6988,153.8594,4000.0
2011-12-27 12:20:00,191.63,191.63,191.49,191.55,800.0,153.8112,153.8112,153.6988,153.747,800.0
2011-12-27 12:25:00,191.61,191.77,191.61,191.77,1000.0,153.7951,153.9236,153.7951,153.9236,1000.0
2011-12-27 12:30:00,191.84,192.0,191.84,191.91,2100.0,153.9798,154.1082,153.9798,154.0359,2100.0
2011-12-27 12:35:00,191.92,191.92,191.91,191.91,500.0,154.044,154.044,154.0359,154.0359,500.0
2011-12-27 12:40:00,191.83,192.0,191.83,192.0,2300.0,153.9717,154.1082,153.9717,154.1082,2300.0
2011-12-27 12:45:00,192.0,192.07,191.8,191.86,6200.0,154.1082,154.1644,153.9476,153.9958,6200.0
2011-12-27 12:50:00,191.8,191.8,191.6,191.65,700.0,153.9476,153.9476,153.7871,153.8273,700.0
2011-12-27 12:55:00,191.65,191.68,191.59,191.65,1100.0,153.8273,153.8513,153.7791,153.8273,1100.0
2011-12-27 13:00:00,191.64,191.64,191.5,191.63,3300.0,153.8192,153.8192,153.7069,153.8112,3300.0
2011-12-27 13:05:00,191.61,191.82,191.49,191.75,9300.0,153.7951,153.9637,153.6988,153.9075,9300.0
2011-12-27 13:10:00,191.66,191.72,191.55,191.56,3000.0,153.8353,153.8834,153.747,153.755,3000.0
2011-12-27 13:15:00,191.57,191.61,191.57,191.59,600.0,153.763,153.7951,153.763,153.7791,600.0
2011-12-27 13:20:00,191.59,191.9,191.54,191.82,2000.0,153.7791,154.0279,153.739,153.9637,2000.0
2011-12-27 13:25:00,191.84,191.92,191.81,191.92,1700.0,153.9798,154.044,153.9557,154.044,1700.0
2011-12-27 13:30:00,192.03,192.03,191.89,191.89,2000.0,154.1323,154.1323,154.0199,154.0199,2000.0
2011-12-27 13:35:00,191.89,191.96,191.89,191.95,1700.0,154.0199,154.0761,154.0199,154.068,1700.0
2011-12-27 13:40:00,191.95,192.19,191.88,192.19,3900.0,154.068,154.2607,154.0119,154.2607,3900.0
2011-12-27 13:45:00,192.26,192.42,192.23,192.42,2800.0,154.3169,154.4453,154.2928,154.4453,2800.0
2011-12-27 13:50:00,192.42,192.64,192.39,192.61,2300.0,154.4453,154.6219,154.4212,154.5978,2300.0
2011-12-27 13:55:00,192.64,192.66,192.53,192.66,3600.0,154.6219,154.6379,154.5336,154.6379,3600.0
2011-12-27 14:00:00,192.66,192.66,192.57,192.66,3600.0,154.6379,154.6379,154.5657,154.6379,3600.0
2011-12-27 14:05:00,192.66,192.7,192.54,192.64,4600.0,154.6379,154.67,154.5416,154.6219,4600.0
2011-12-27 14:10:00,192.63,192.96,192.63,192.9,3900.0,154.6138,154.8787,154.6138,154.8306,3900.0
2011-12-27 14:15:00,192.87,192.89,192.81,192.81,2600.0,154.8065,154.8225,154.7583,154.7583,2600.0
2011-12-27 14:20:00,192.88,193.13,192.86,193.13,3900.0,154.8145,155.0152,154.7985,155.0152,3900.0
2011-12-27 14:25:00,193.13,193.21,192.82,192.91,4700.0,155.0152,155.0794,154.7663,154.8386,4700.0
2011-12-27 14:30:00,192.91,192.92,192.39,192.39,3700.0,154.8386,154.8466,154.4212,154.4212,3700.0
2011-12-27 14:35:00,192.53,192.83,192.42,192.79,7200.0,154.5336,154.7744,154.4453,154.7423,7200.0
2011-12-27 14:40:00,192.8,192.87,192.59,192.71,4000.0,154.7503,154.8065,154.5817,154.6781,4000.0
2011-12-27 14:45:00,192.72,192.94,192.66,192.94,5800.0,154.6861,154.8627,154.6379,154.8627,5800.0
2011-12-27 14:50:00,193.0,193.13,192.96,193.13,4700.0,154.9108,155.0152,154.8787,155.0152,4700.0
2011-12-27 14:55:00,193.16,193.16,192.8,193.02,4100.0,155.0392,155.0392,154.7503,154.9269,4100.0
2011-12-27 15:00:00,192.89,193.05,192.89,193.04,3600.0,154.8225,154.951,154.8225,154.9429,3600.0
2011-12-27 15:05:00,193.04,193.13,193.01,193.07,2700.0,154.9429,155.0152,154.9189,154.967,2700.0
2011-12-27 15:10:00,193.05,193.13,192.94,193.01,2900.0,154.951,155.0152,154.8627,154.9189,2900.0
2011-12-27 15:15:00,193.06,193.06,192.93,193.06,7900.0,154.959,154.959,154.8546,154.959,7900.0
2011-12-27 15:20:00,193.03,193.18,192.73,193.08,8200.0,154.9349,155.0553,154.6941,154.975,8200.0
2011-12-27 15:25:00,193.18,193.18,192.91,192.99,4100.0,155.0553,155.0553,154.8386,154.9028,4100.0
2011-12-27 15:30:00,192.99,193.05,192.66,192.8,7400.0,154.9028,154.951,154.6379,154.7503,7400.0
2011-12-27 15:35:00,192.89,192.89,192.37,192.71,7000.0,154.8225,154.8225,154.4052,154.6781,7000.0
2011-12-27 15:40:00,192.63,192.66,192.17,192.49,6000.0,154.6138,154.6379,154.2446,154.5015,6000.0
2011-12-27 15:45:00,192.49,192.6,192.37,192.57,7800.0,154.5015,154.5898,154.4052,154.5657,7800.0
2011-12-27 15:50:00,192.57,192.7,192.48,192.54,12800.0,154.5657,154.67,154.4934,154.5416,12800.0
2011-12-27 15:55:00,192.48,192.53,192.16,192.48,16300.0,154.4934,154.5336,154.2366,154.4934,16300.0
2011-12-28 09:30:00,192.67,192.67,191.37,191.37,4800.0,154.646,154.646,153.6025,153.6025,4800.0
2011-12-28 09:35:00,191.54,191.56,191.2,191.24,3900.0,153.739,153.755,153.4661,153.4982,3900.0
2011-12-28 09:40:00,191.25,191.45,191.25,191.39,1100.0,153.5062,153.6667,153.5062,153.6186,1100.0
2011-12-28 09:45:00,191.4,191.4,190.49,191.01,2900.0,153.6266,153.6266,152.8962,153.3136,2900.0
2011-12-28 09:50:00,190.95,190.95,190.3,190.45,3300.0,153.2654,153.2654,152.7437,152.8641,3300.0
2011-12-28 09:55:00,190.39,190.43,190.11,190.11,2600.0,152.8159,152.848,152.5912,152.5912,2600.0
2011-12-28 10:00:00,190.15,190.17,189.89,189.91,3000.0,152.6233,152.6393,152.4146,152.4306,3000.0
2011-12-28 10:05:00,189.91,190.34,189.88,190.12,5300.0,152.4306,152.7758,152.4066,152.5992,5300.0
2011-12-28 10:10:00,190.09,190.1,189.56,189.56,4300.0,152.5751,152.5831,152.1497,152.1497,4300.0
2011-12-28 10:15:00,189.51,189.51,189.19,189.35,3200.0,152.1096,152.1096,151.8527,151.9812,3200.0
2011-12-28 10:20:00,189.35,189.4,189.28,189.3,1700.0,151.9812,152.0213,151.925,151.941,1700.0
2011-12-28 10:25:00,189.15,189.27,189.15,189.27,1600.0,151.8206,151.917,151.8206,151.917,1600.0
2011-12-28 10:30:00,189.18,189.31,189.17,189.31,800.0,151.8447,151.9491,151.8367,151.9491,800.0
2011-12-28 10:35:00,189.32,189.32,189.08,189.21,1900.0,151.9571,151.9571,151.7645,151.8688,1900.0
2011-12-28 10:40:00,189.3,189.37,188.98,188.98,4600.0,151.941,151.9972,151.6842,151.6842,4600.0
2011-12-28 10:45:00,188.8,188.91,188.72,188.91,2400.0,151.5397,151.628,151.4755,151.628,2400.0
2011-12-28 10:50:00,188.8,188.83,188.58,188.59,3500.0,151.5397,151.5638,151.3631,151.3712,3500.0
2011-12-28 10:55:00,188.6,188.69,188.51,188.58,2800.0,151.3792,151.4514,151.3069,151.3631,2800.0
2011-12-28 11:00:00,188.5,188.57,188.34,188.34,4300.0,151.2989,151.3551,151.1705,151.1705,4300.0
2011-12-28 11:05:00,188.37,188.74,188.34,188.74,4100.0,151.1946,151.4916,151.1705,151.4916,4100.0
2011-12-28 11:10:00,188.96,188.96,188.82,188.85,1000.0,151.6681,151.6681,151.5558,151.5798,1000.0
2011-12-28 11:15:00,188.84,189.07,188.54,188.77,4700.0,151.5718,151.7564,151.331,151.5156,4700.0
2011-12-28 11:20:00,188.78,188.78,188.43,188.54,900.0,151.5237,151.5237,151.2427,151.331,900.0
2011-12-28 11:25:00,188.5,188.5,188.32,188.33,4900.0,151.2989,151.2989,151.1544,151.1625,4900.0
2011-12-28 11:30:00,188.3,188.52,188.11,188.11,6300.0,151.1384,151.315,150.9859,150.9859,6300.0
2011-12-28 11:35:00,188.25,188.47,188.07,188.38,4200.0,151.0983,151.2748,150.9538,151.2026,4200.0
2011-12-28 11:40:00,188.33,188.45,188.25,188.32,1600.0,151.1625,151.2588,151.0983,151.1544,1600.0
2011-12-28 11:45:00,188.24,188.45,188.13,188.18,4000.0,151.0902,151.2588,151.0019,151.0421,4000.0
2011-12-28 11:50:00,188.25,188.26,187.93,187.93,4400.0,151.0983,151.1063,150.8414,150.8414,4400.0
2011-12-28 11:55:00,187.88,187.96,187.81,187.91,2900.0,150.8013,150.8655,150.7451,150.8254,2900.0
2011-12-28 12:00:00,187.87,187.92,187.85,187.92,2800.0,150.7932,150.8334,150.7772,150.8334,2800.0
2011-12-28 12:05:00,187.77,187.9,187.68,187.71,3300.0,150.713,150.8173,150.6407,150.6648,3300.0
2011-12-28 12:10:00,187.67,187.75,187.64,187.71,2800.0,150.6327,150.6969,150.6086,150.6648,2800.0
2011-12-28 12:15:00,187.7,187.78,187.65,187.72,10100.0,150.6568,150.721,150.6167,150.6729,10100.0
2011-12-28 12:20:00,187.7,187.83,187.67,187.78,3900.0,150.6568,150.7611,150.6327,150.721,3900.0
2011-12-28 12:25:00,187.78,187.89,187.67,187.67,1900.0,150.721,150.8093,150.6327,150.6327,1900.0
2011-12-28 12:30:00,187.68,187.77,187.68,187.75,1600.0,150.6407,150.713,150.6407,150.6969,1600.0
2011-12-28 12:35:00,187.79,187.79,187.72,187.72,900.0,150.729,150.729,150.6729,150.6729,900.0
2011-12-28 12:40:00,187.78,187.81,187.64,187.71,5000.0,150.721,150.7451,150.6086,150.6648,5000.0
2011-12-28 12:45:00,187.75,187.82,187.64,187.64,1400.0,150.6969,150.7531,150.6086,150.6086,1400.0
2011-12-28 12:50:00,187.6,187.67,187.26,187.44,2100.0,150.5765,150.6327,150.3036,150.4481,2100.0
2011-12-28 12:55:00,187.43,187.53,187.43,187.53,600.0,150.4401,150.5203,150.4401,150.5203,600.0
2011-12-28 13:00:00,187.65,187.92,187.57,187.89,2500.0,150.6167,150.8334,150.5525,150.8093,2500.0
2011-12-28 13:05:00,187.93,187.93,187.55,187.55,4000.0,150.8414,150.8414,150.5364,150.5364,4000.0
2011-12-28 13:10:00,187.66,187.76,187.61,187.74,4800.0,150.6247,150.705,150.5846,150.6889,4800.0
2011-12-28 13:15:00,187.88,188.15,187.87,188.15,7700.0,150.8013,151.018,150.7932,151.018,7700.0
2011-12-28 13:20:00,188.07,188.43,188.07,188.43,1400.0,150.9538,151.2427,150.9538,151.2427,1400.0
2011-12-28 13:25:00,188.35,188.64,188.35,188.63,1700.0,151.1785,151.4113,151.1785,151.4033,1700.0
2011-12-28 13:30:00,188.63,188.95,188.63,188.93,4100.0,151.4033,151.6601,151.4033,151.6441,4100.0
2011-12-28 13:35:00,188.93,189.24,188.93,189.2,3000.0,151.6441,151.8929,151.6441,151.8608,3000.0
2011-12-28 13:40:00,189.13,189.17,189.05,189.15,1500.0,151.8046,151.8367,151.7404,151.8206,1500.0
2011-12-28 13:45:00,189.06,189.12,188.95,188.99,2400.0,151.7484,151.7966,151.6601,151.6922,2400.0
2011-12-28 13:50:00,189.1,189.1,188.95,188.95,1600.0,151.7805,151.7805,151.6601,151.6601,1600.0
2011-12-28 13:55:00,188.89,189.06,188.89,189.04,1700.0,151.6119,151.7484,151.6119,151.7323,1700.0
2011-12-28 14:00:00,189.04,189.04,188.8,188.83,1000.0,151.7323,151.7323,151.5397,151.5638,1000.0
2011-12-28 14:05:00,188.72,189.06,188.72,188.72,3100.0,151.4755,151.7484,151.4755,151.4755,3100.0
2011-12-28 14:10:00,188.7,188.7,188.64,188.64,500.0,151.4594,151.4594,151.4113,151.4113,500.0
2011-12-28 14:15:00,188.69,188.69,188.37,188.41,2300.0,151.4514,151.4514,151.1946,151.2267,2300.0
2011-12-28 14:20:00,188.45,188.54,188.4,188.5,3800.0,151.2588,151.331,151.2187,151.2989,3800.0
2011-12-28 14:25:00,188.53,188.73,188.51,188.67,2600.0,151.323,151.4835,151.3069,151.4354,2600.0
2011-12-28 14:30:00,188.65,188.81,188.3,188.38,1600.0,151.4193,151.5477,151.1384,151.2026,1600.0
2011-12-28 14:35:00,188.48,188.68,188.48,188.65,3200.0,151.2829,151.4434,151.2829,151.4193,3200.0
2011-12-28 14:40:00,188.65,188.84,188.6,188.74,4200.0,151.4193,151.5718,151.3792,151.4916,4200.0
2011-12-28 14:45:00,188.84,188.95,188.77,188.9,6300.0,151.5718,151.6601,151.5156,151.62,6300.0
2011-12-28 14:50:00,188.88,189.0,188.85,189.0,6000.0,151.6039,151.7002,151.5798,151.7002,6000.0
2011-12-28 14:55:00,188.94,189.06,188.94,189.04,3000.0,151.6521,151.7484,151.6521,151.7323,3000.0
2011-12-28 15:00:00,189.06,189.1,189.01,189.01,1100.0,151.7484,151.7805,151.7083,151.7083,1100.0
2011-12-28 15:05:00,189.05,189.27,189.01,189.14,1800.0,151.7404,151.917,151.7083,151.8126,1800.0
2011-12-28 15:10:00,189.15,189.16,189.04,189.1,4000.0,151.8206,151.8287,151.7323,151.7805,4000.0
2011-12-28 15:15:00,189.11,189.16,189.0,189.09,14300.0,151.7885,151.8287,151.7002,151.7725,14300.0
2011-12-28 15:20:00,189.17,189.27,189.04,189.13,3600.0,151.8367,151.917,151.7323,151.8046,3600.0
2011-12-28 15:25:00,189.15,189.2,188.91,189.05,16900.0,151.8206,151.8608,151.628,151.7404,16900.0
2011-12-28 15:30:00,189.0,189.34,188.96,189.33,8800.0,151.7002,151.9731,151.6681,151.9651,8800.0
2011-12-28 15:35:00,189.28,189.32,189.05,189.14,8900.0,151.925,151.9571,151.7404,151.8126,8900.0
2011-12-28 15:40:00,189.21,189.31,189.06,189.14,5300.0,151.8688,151.9491,151.7484,151.8126,5300.0
2011-12-28 15:45:00,189.02,189.12,188.67,189.0,20600.0,151.7163,151.7966,151.4354,151.7002,20600.0
2011-12-28 15:50:00,189.0,189.15,188.8,189.02,16800.0,151.7002,151.8206,151.5397,151.7163,16800.0
2011-12-28 15:55:00,189.02,189.02,188.75,188.97,35000.0,151.7163,151.7163,151.4996,151.6762,35000.0
2011-12-29 09:30:00,188.99,189.17,188.42,189.16,2900.0,151.6922,151.8367,151.2347,151.8287,2900.0
2011-12-29 09:35:00,189.19,189.54,189.19,189.25,600.0,151.8527,152.1337,151.8527,151.9009,600.0
2011-12-29 09:40:00,189.31,189.93,189.31,189.61,2000.0,151.9491,152.4467,151.9491,152.1899,2000.0
2011-12-29 09:45:00,189.66,190.15,189.53,190.06,2400.0,152.23,152.6233,152.1256,152.551,2400.0
2011-12-29 09:50:00,189.97,190.42,189.87,190.25,3700.0,152.4788,152.84,152.3985,152.7035,3700.0
2011-12-29 09:55:00,190.32,190.33,189.93,189.94,2000.0,152.7597,152.7678,152.4467,152.4547,2000.0
2011-12-29 10:00:00,190.05,190.59,190.05,190.28,4600.0,152.543,152.9764,152.543,152.7276,4600.0
2011-12-29 10:05:00,190.3,190.34,189.94,190.27,9200.0,152.7437,152.7758,152.4547,152.7196,9200.0
2011-12-29 10:10:00,190.21,190.32,190.11,190.27,5700.0,152.6714,152.7597,152.5912,152.7196,5700.0
2011-12-29 10:15:00,190.25,190.37,189.86,189.86,7100.0,152.7035,152.7999,152.3905,152.3905,7100.0
2011-12-29 10:20:00,189.85,189.85,189.54,189.57,7700.0,152.3825,152.3825,152.1337,152.1577,7700.0
2011-12-29 10:25:00,189.47,189.66,189.35,189.35,11200.0,152.0775,152.23,151.9812,151.9812,11200.0
2011-12-29 10:30:00,189.38,189.72,189.37,189.59,5500.0,152.0052,152.2781,151.9972,152.1738,5500.0
2011-12-29 10:35:00,189.59,189.59,189.5,189.59,4200.0,152.1738,152.1738,152.1016,152.1738,4200.0
2011-12-29 10:40:00,189.59,189.62,189.58,189.59,1600.0,152.1738,152.1979,152.1658,152.1738,1600.0
2011-12-29 10:45:00,189.52,189.56,189.48,189.53,1400.0,152.1176,152.1497,152.0855,152.1256,1400.0
2011-12-29 10:50:00,189.52,189.67,189.34,189.49,4600.0,152.1176,152.238,151.9731,152.0935,4600.0
2011-12-29 10:55:00,189.49,189.5,189.34,189.34,1400.0,152.0935,152.1016,151.9731,151.9731,1400.0
2011-12-29 11:00:00,189.43,189.56,189.42,189.47,2200.0,152.0454,152.1497,152.0374,152.0775,2200.0
2011-12-29 11:05:00,189.42,189.53,189.23,189.29,2300.0,152.0374,152.1256,151.8848,151.933,2300.0
2011-12-29 11:10:00,189.13,189.19,189.01,189.14,1800.0,151.8046,151.8527,151.7083,151.8126,1800.0
2011-12-29 11:15:00,189.16,189.16,189.0,189.04,1000.0,151.8287,151.8287,151.7002,151.7323,1000.0
2011-12-29 11:20:00,189.12,189.31,189.07,189.31,1300.0,151.7966,151.9491,151.7564,151.9491,1300.0
2011-12-29 11:25:00,189.35,189.36,188.99,188.99,11800.0,151.9812,151.9892,151.6922,151.6922,11800.0
2011-12-29 11:30:00,188.88,189.0,188.67,188.7,6100.0,151.6039,151.7002,151.4354,151.4594,6100.0
2011-12-29 11:35:00,188.72,188.75,188.4,188.41,6500.0,151.4755,151.4996,151.2187,151.2267,6500.0
2011-12-29 11:40:00,188.49,188.57,188.44,188.44,2000.0,151.2909,151.3551,151.2508,151.2508,2000.0
2011-12-29 11:45:00,188.53,188.9,188.53,188.9,1500.0,151.323,151.62,151.323,151.62,1500.0
2011-12-29 11:50:00,188.94,189.05,188.94,189.05,300.0,151.6521,151.7404,151.6521,151.7404,300.0
2011-12-29 11:55:00,189.05,189.05,188.96,189.0,4200.0,151.7404,151.7404,151.6681,151.7002,4200.0
2011-12-29 12:00:00,189.02,189.02,188.87,188.88,2900.0,151.7163,151.7163,151.5959,151.6039,2900.0
2011-12-29 12:05:00,188.84,188.92,188.65,188.65,1800.0,151.5718,151.636,151.4193,151.4193,1800.0
2011-12-29 12:10:00,188.68,188.69,188.62,188.62,800.0,151.4434,151.4514,151.3952,151.3952,800.0
2011-12-29 12:15:00,188.58,188.58,188.44,188.52,1700.0,151.3631,151.3631,151.2508,151.315,1700.0
2011-12-29 12:20:00,188.58,188.7,188.58,188.7,1700.0,151.3631,151.4594,151.3631,151.4594,1700.0
2011-12-29 12:25:00,188.76,188.91,188.76,188.83,2500.0,151.5076,151.628,151.5076,151.5638,2500.0
2011-12-29 12:30:00,188.81,188.81,188.43,188.5,5400.0,151.5477,151.5477,151.2427,151.2989,5400.0
2011-12-29 12:35:00,188.56,188.57,188.26,188.28,7800.0,151.3471,151.3551,151.1063,151.1223,7800.0
2011-12-29 12:40:00,188.26,188.37,188.26,188.3,3500.0,151.1063,151.1946,151.1063,151.1384,3500.0
2011-12-29 12:45:00,188.37,188.45,188.33,188.44,2100.0,151.1946,151.2588,151.1625,151.2508,2100.0
2011-12-29 12:50:00,188.42,188.45,188.23,188.23,10800.0,151.2347,151.2588,151.0822,151.0822,10800.0
2011-12-29 12:55:00,188.37,188.45,188.24,188.45,6400.0,151.1946,151.2588,151.0902,151.2588,6400.0
2011-12-29 13:00:00,188.47,188.53,188.45,188.49,7500.0,151.2748,151.323,151.2588,151.2909,7500.0
2011-12-29 13:05:00,188.51,188.51,188.37,188.41,3700.0,151.3069,151.3069,151.1946,151.2267,3700.0
2011-12-29 13:10:00,188.43,188.53,188.4,188.51,6500.0,151.2427,151.323,151.2187,151.3069,6500.0
2011-12-29 13:15:00,188.47,188.47,188.35,188.42,1900.0,151.2748,151.2748,151.1785,151.2347,1900.0
2011-12-29 13:20:00,188.48,188.65,188.48,188.65,2900.0,151.2829,151.4193,151.2829,151.4193,2900.0
2011-12-29 13:25:00,188.57,188.9,188.56,188.86,10100.0,151.3551,151.62,151.3471,151.5879,10100.0
2011-12-29 13:30:00,188.86,189.0,188.86,188.93,4700.0,151.5879,151.7002,151.5879,151.6441,4700.0
2011-12-29 13:35:00,189.0,189.37,188.98,189.37,2700.0,151.7002,151.9972,151.6842,151.9972,2700.0
2011-12-29 13:40:00,189.47,189.53,189.06,189.14,3000.0,152.0775,152.1256,151.7484,151.8126,3000.0
2011-12-29 13:45:00,189.07,189.25,189.02,189.25,1400.0,151.7564,151.9009,151.7163,151.9009,1400.0
2011-12-29 13:50:00,189.18,189.4,189.18,189.4,1700.0,151.8447,152.0213,151.8447,152.0213,1700.0
2011-12-29 13:55:00,189.33,189.38,189.29,189.37,1000.0,151.9651,152.0052,151.933,151.9972,1000.0
2011-12-29 14:00:00,189.48,189.53,189.46,189.47,1000.0,152.0855,152.1256,152.0695,152.0775,1000.0
2011-12-29 14:05:00,189.51,189.54,189.39,189.4,1500.0,152.1096,152.1337,152.0133,152.0213,1500.0
2011-12-29 14:10:00,189.45,189.49,189.4,189.49,2000.0,152.0614,152.0935,152.0213,152.0935,2000.0
2011-12-29 14:15:00,189.41,189.41,189.34,189.35,1300.0,152.0293,152.0293,151.9731,151.9812,1300.0
2011-12-29 14:20:00,189.23,189.31,189.21,189.21,2000.0,151.8848,151.9491,151.8688,151.8688,2000.0
2011-12-29 14:25:00,189.23,189.23,189.13,189.19,1500.0,151.8848,151.8848,151.8046,151.8527,1500.0
2011-12-29 14:30:00,189.18,189.33,189.15,189.21,3300.0,151.8447,151.9651,151.8206,151.8688,3300.0
2011-12-29 14:35:00,189.24,189.29,189.14,189.29,2100.0,151.8929,151.933,151.8126,151.933,2100.0
2011-12-29 14:40:00,189.36,189.36,189.13,189.13,1100.0,151.9892,151.9892,151.8046,151.8046,1100.0
2011-12-29 14:45:00,189.13,189.22,189.12,189.22,2600.0,151.8046,151.8768,151.7966,151.8768,2600.0
2011-12-29 14:50:00,189.14,189.22,189.12,189.19,800.0,151.8126,151.8768,151.7966,151.8527,800.0
2011-12-29 14:55:00,189.15,189.16,189.0,189.04,4100.0,151.8206,151.8287,151.7002,151.7323,4100.0
2011-12-29 15:00:00,189.04,189.08,189.01,189.01,1800.0,151.7323,151.7645,151.7083,151.7083,1800.0
2011-12-29 15:05:00,189.02,189.19,189.0,189.12,6000.0,151.7163,151.8527,151.7002,151.7966,6000.0
2011-12-29 15:10:00,189.12,189.22,189.12,189.14,2800.0,151.7966,151.8768,151.7966,151.8126,2800.0
2011-12-29 15:15:00,189.19,189.39,189.19,189.3,3600.0,151.8527,152.0133,151.8527,151.941,3600.0
2011-12-29 15:20:00,189.3,189.53,189.24,189.5,2900.0,151.941,152.1256,151.8929,152.1016,2900.0
2011-12-29 15:25:00,189.54,189.66,189.41,189.66,2200.0,152.1337,152.23,152.0293,152.23,2200.0
2011-12-29 15:30:00,189.57,189.68,189.48,189.57,5600.0,152.1577,152.246,152.0855,152.1577,5600.0
2011-12-29 15:35:00,189.58,189.71,189.57,189.67,2300.0,152.1658,152.2701,152.1577,152.238,2300.0
2011-12-29 15:40:00,189.67,189.81,189.62,189.62,4600.0,152.238,152.3504,152.1979,152.1979,4600.0
2011-12-29 15:45:00,189.72,189.8,189.49,189.56,4700.0,152.2781,152.3424,152.0935,152.1497,4700.0
2011-12-29 15:50:00,189.56,189.73,189.48,189.58,11300.0,152.1497,152.2862,152.0855,152.1658,11300.0
2011-12-29 15:55:00,189.62,189.94,189.62,189.7,14100.0,152.1979,152.4547,152.1979,152.2621,14100.0
2011-12-30 09:30:00,189.7,189.7,188.74,189.25,7400.0,152.2621,152.2621,151.4916,151.9009,7400.0
2011-12-30 09:35:00,189.29,189.29,188.84,188.98,1400.0,151.933,151.933,151.5718,151.6842,1400.0
2011-12-30 09:40:00,189.36,189.36,188.79,188.79,800.0,151.9892,151.9892,151.5317,151.5317,800.0
2011-12-30 09:45:00,189.2,189.36,188.96,188.96,700.0,151.8608,151.9892,151.6681,151.6681,700.0
2011-12-30 09:50:00,189.22,189.22,189.04,189.04,700.0,151.8768,151.8768,151.7323,151.7323,700.0
2011-12-30 09:55:00,189.14,189.18,189.0,189.18,400.0,151.8126,151.8447,151.7002,151.8447,400.0
2011-12-30 10:00:00,189.1,189.17,189.09,189.17,800.0,151.7805,151.8367,151.7725,151.8367,800.0
2011-12-30 10:05:00,189.05,189.17,188.97,189.04,700.0,151.7404,151.8367,151.6762,151.7323,700.0
2011-12-30 10:10:00,189.03,189.1,188.82,188.83,2500.0,151.7243,151.7805,151.5558,151.5638,2500.0
2011-12-30 10:15:00,188.99,189.01,188.35,188.44,2200.0,151.6922,151.7083,151.1785,151.2508,2200.0
2011-12-30 10:20:00,188.44,188.55,188.37,188.46,2900.0,151.2508,151.339,151.1946,151.2668,2900.0
2011-12-30 10:25:00,188.49,188.59,188.32,188.32,3800.0,151.2909,151.3712,151.1544,151.1544,3800.0
2011-12-30 10:30:00,188.47,188.47,188.29,188.29,600.0,151.2748,151.2748,151.1304,151.1304,600.0
2011-12-30 10:35:00,188.41,188.54,188.39,188.54,300.0,151.2267,151.331,151.2106,151.331,300.0
2011-12-30 10:40:00,188.54,188.54,188.26,188.26,1900.0,151.331,151.331,151.1063,151.1063,1900.0
2011-12-30 10:45:00,188.28,188.4,188.27,188.32,1800.0,151.1223,151.2187,151.1143,151.1544,1800.0
2011-12-30 10:50:00,188.34,188.57,188.26,188.57,1100.0,151.1705,151.3551,151.1063,151.3551,1100.0
2011-12-30 10:55:00,188.65,188.76,188.53,188.59,2100.0,151.4193,151.5076,151.323,151.3712,2100.0
2011-12-30 11:00:00,188.71,188.71,188.71,188.71,100.0,151.4675,151.4675,151.4675,151.4675,100.0
2011-12-30 11:05:00,188.77,188.77,188.77,188.77,100.0,151.5156,151.5156,151.5156,151.5156,100.0
2011-12-30 11:10:00,188.59,188.67,188.58,188.6,600.0,151.3712,151.4354,151.3631,151.3792,600.0
2011-12-30 11:15:00,188.6,188.64,188.47,188.47,1400.0,151.3792,151.4113,151.2748,151.2748,1400.0
2011-12-30 11:20:00,188.46,188.63,188.34,188.54,2600.0,151.2668,151.4033,151.1705,151.331,2600.0
2011-12-30 11:25:00,188.68,188.77,188.59,188.77,600.0,151.4434,151.5156,151.3712,151.5156,600.0
2011-12-30 11:30:00,188.77,188.81,188.63,188.81,1500.0,151.5156,151.5477,151.4033,151.5477,1500.0
2011-12-30 11:35:00,188.88,188.95,188.77,188.86,1400.0,151.6039,151.6601,151.5156,151.5879,1400.0
2011-12-30 11:40:00,188.95,189.1,188.77,189.1,5700.0,151.6601,151.7805,151.5156,151.7805,5700.0
2011-12-30 11:45:00,189.1,189.1,189.01,189.09,500.0,151.7805,151.7805,151.7083,151.7725,500.0
2011-12-30 11:50:00,189.12,189.15,189.01,189.06,2200.0,151.7966,151.8206,151.7083,151.7484,2200.0
2011-12-30 11:55:00,189.02,189.11,188.72,188.72,1600.0,151.7163,151.7885,151.4755,151.4755,1600.0
2011-12-30 12:00:00,188.73,188.93,188.73,188.85,2000.0,151.4835,151.6441,151.4835,151.5798,2000.0
2011-12-30 12:05:00,188.86,189.0,188.85,188.85,1400.0,151.5879,151.7002,151.5798,151.5798,1400.0
2011-12-30 12:10:00,188.81,188.81,188.68,188.68,1000.0,151.5477,151.5477,151.4434,151.4434,1000.0
2011-12-30 12:15:00,188.67,188.76,188.63,188.7,1000.0,151.4354,151.5076,151.4033,151.4594,1000.0
2011-12-30 12:20:00,188.7,188.7,188.7,188.7,0.0,151.4594,151.4594,151.4594,151.4594,0.0
2011-12-30 12:25:00,188.77,188.79,188.75,188.75,300.0,151.5156,151.5317,151.4996,151.4996,300.0
2011-12-30 12:30:00,188.84,188.84,188.84,188.84,100.0,151.5718,151.5718,151.5718,151.5718,100.0
2011-12-30 12:35:00,188.81,188.85,188.75,188.84,2400.0,151.5477,151.5798,151.4996,151.5718,2400.0
2011-12-30 12:40:00,188.75,188.75,188.65,188.67,1000.0,151.4996,151.4996,151.4193,151.4354,1000.0
2011-12-30 12:45:00,188.68,188.74,188.68,188.73,400.0,151.4434,151.4916,151.4434,151.4835,400.0
2011-12-30 12:50:00,188.74,188.74,188.63,188.66,2900.0,151.4916,151.4916,151.4033,151.4273,2900.0
2011-12-30 12:55:00,188.65,188.67,188.57,188.57,1300.0,151.4193,151.4354,151.3551,151.3551,1300.0
2011-12-30 13:00:00,188.5,188.53,188.48,188.53,1100.0,151.2989,151.323,151.2829,151.323,1100.0
2011-12-30 13:05:00,188.65,188.65,188.6,188.6,300.0,151.4193,151.4193,151.3792,151.3792,300.0
2011-12-30 13:10:00,188.61,188.61,188.4,188.4,900.0,151.3872,151.3872,151.2187,151.2187,900.0
2011-12-30 13:15:00,188.48,188.48,188.3,188.3,1700.0,151.2829,151.2829,151.1384,151.1384,1700.0
2011-12-30 13:20:00,188.27,188.27,188.26,188.26,400.0,151.1143,151.1143,151.1063,151.1063,400.0
2011-12-30 13:25:00,188.32,188.32,188.18,188.18,800.0,151.1544,151.1544,151.0421,151.0421,800.0
2011-12-30 13:30:00,188.23,188.33,188.21,188.24,400.0,151.0822,151.1625,151.0661,151.0902,400.0
2011-12-30 13:35:00,188.21,188.32,188.21,188.26,1600.0,151.0661,151.1544,151.0661,151.1063,1600.0
2011-12-30 13:40:00,188.37,188.42,188.33,188.42,1100.0,151.1946,151.2347,151.1625,151.2347,1100.0
2011-12-30 13:45:00,188.37,188.49,188.34,188.49,1100.0,151.1946,151.2909,151.1705,151.2909,1100.0
2011-12-30 13:50:00,188.49,188.53,188.49,188.52,400.0,151.2909,151.323,151.2909,151.315,400.0
2011-12-30 13:55:00,188.46,188.52,188.22,188.26,3800.0,151.2668,151.315,151.0742,151.1063,3800.0
2011-12-30 14:00:00,188.3,188.3,188.14,188.14,1800.0,151.1384,151.1384,151.01,151.01,1800.0
2011-12-30 14:05:00,188.19,188.4,188.19,188.4,2300.0,151.0501,151.2187,151.0501,151.2187,2300.0
2011-12-30 14:10:00,188.4,188.45,188.33,188.38,3000.0,151.2187,151.2588,151.1625,151.2026,3000.0
2011-12-30 14:15:00,188.29,188.35,188.29,188.35,1000.0,151.1304,151.1785,151.1304,151.1785,1000.0
2011-12-30 14:20:00,188.35,188.35,187.86,188.07,4500.0,151.1785,151.1785,150.7852,150.9538,4500.0
2011-12-30 14:25:00,188.13,188.13,188.01,188.13,1400.0,151.0019,151.0019,150.9056,151.0019,1400.0
2011-12-30 14:30:00,188.08,188.25,188.08,188.14,3700.0,150.9618,151.0983,150.9618,151.01,3700.0
2011-12-30 14:35:00,187.99,187.99,187.81,187.86,2200.0,150.8896,150.8896,150.7451,150.7852,2200.0
2011-12-30 14:40:00,187.83,187.83,187.62,187.62,1500.0,150.7611,150.7611,150.5926,150.5926,1500.0
2011-12-30 14:45:00,187.74,187.76,187.62,187.76,1500.0,150.6889,150.705,150.5926,150.705,1500.0
2011-12-30 14:50:00,187.73,187.76,187.57,187.57,1800.0,150.6809,150.705,150.5525,150.5525,1800.0
2011-12-30 14:55:00,187.57,187.59,187.04,187.25,11300.0,150.5525,150.5685,150.1271,150.2956,11300.0
2011-12-30 15:00:00,187.25,187.61,187.25,187.58,2800.0,150.2956,150.5846,150.2956,150.5605,2800.0
2011-12-30 15:05:00,187.59,187.68,187.59,187.64,2900.0,150.5685,150.6407,150.5685,150.6086,2900.0
2011-12-30 15:10:00,187.58,187.61,187.5,187.61,700.0,150.5605,150.5846,150.4963,150.5846,700.0
2011-12-30 15:15:00,187.65,187.75,187.65,187.75,2000.0,150.6167,150.6969,150.6167,150.6969,2000.0
2011-12-30 15:20:00,187.76,187.79,187.72,187.78,1700.0,150.705,150.729,150.6729,150.721,1700.0
2011-12-30 15:25:00,187.78,187.79,187.58,187.63,3200.0,150.721,150.729,150.5605,150.6006,3200.0
2011-12-30 15:30:00,187.64,187.72,187.61,187.61,4400.0,150.6086,150.6729,150.5846,150.5846,4400.0
2011-12-30 15:35:00,187.63,187.64,187.54,187.58,2700.0,150.6006,150.6086,150.5284,150.5605,2700.0
2011-12-30 15:40:00,187.51,187.59,187.37,187.56,6900.0,150.5043,150.5685,150.3919,150.5444,6900.0
2011-12-30 15:45:00,187.55,187.67,187.39,187.63,13000.0,150.5364,150.6327,150.408,150.6006,13000.0
2011-12-30 15:50:00,187.63,187.77,187.61,187.61,18200.0,150.6006,150.713,150.5846,150.5846,18200.0
2011-12-30 15:55:00,187.62,187.63,187.19,187.19,13800.0,150.5926,150.6006,150.2474,150.2474,13800.0
2012-01-03 09:30:00,191.29,191.47,190.35,190.35,10600.0,153.5383,153.6828,152.7838,152.7838,10600.0
2012-01-03 09:35:00,190.35,190.53,189.96,189.96,8100.0,152.7838,152.9283,152.4708,152.4708,8100.0
2012-01-03 09:40:00,189.96,189.96,189.3,189.31,6600.0,152.4708,152.4708,151.941,151.9491,6600.0
2012-01-03 09:45:00,189.36,189.39,188.75,188.78,6300.0,151.9892,152.0133,151.4996,151.5237,6300.0
2012-01-03 09:50:00,188.91,189.85,188.82,189.85,7400.0,151.628,152.3825,151.5558,152.3825,7400.0
2012-01-03 09:55:00,189.79,189.96,189.35,189.36,9600.0,152.3343,152.4708,151.9812,151.9892,9600.0
2012-01-03 10:00:00,189.37,189.87,188.94,189.49,11800.0,151.9972,152.3985,151.6521,152.0935,11800.0
2012-01-03 10:05:00,189.62,190.0,189.6,189.81,5100.0,152.1979,152.5029,152.1818,152.3504,5100.0
2012-01-03 10:10:00,189.9,190.05,189.84,189.86,4600.0,152.4226,152.543,152.3745,152.3905,4600.0
2012-01-03 10:15:00,189.95,190.1,189.9,190.02,2800.0,152.4628,152.5831,152.4226,152.5189,2800.0
2012-01-03 10:20:00,190.05,190.17,189.81,189.81,4300.0,152.543,152.6393,152.3504,152.3504,4300.0
2012-01-03 10:25:00,189.78,189.87,189.55,189.55,5000.0,152.3263,152.3985,152.1417,152.1417,5000.0
2012-01-03 10:30:00,189.55,189.69,189.51,189.55,3100.0,152.1417,152.2541,152.1096,152.1417,3100.0
2012-01-03 10:35:00,189.67,189.77,189.5,189.5,5500.0,152.238,152.3183,152.1016,152.1016,5500.0
2012-01-03 10:40:00,189.49,189.57,189.36,189.5,600.0,152.0935,152.1577,151.9892,152.1016,600.0
2012-01-03 10:45:00,189.56,189.6,189.13,189.3,5500.0,152.1497,152.1818,151.8046,151.941,5500.0
2012-01-03 10:50:00,189.22,189.3,189.18,189.29,4800.0,151.8768,151.941,151.8447,151.933,4800.0
2012-01-03 10:55:00,189.25,189.7,189.24,189.41,11200.0,151.9009,152.2621,151.8929,152.0293,11200.0
2012-01-03 11:00:00,189.4,189.69,189.39,189.54,8100.0,152.0213,152.2541,152.0133,152.1337,8100.0
2012-01-03 11:05:00,189.53,189.61,189.4,189.4,4000.0,152.1256,152.1899,152.0213,152.0213,4000.0
2012-01-03 11:10:00,189.42,189.64,189.23,189.44,2300.0,152.0374,152.2139,151.8848,152.0534,2300.0
2012-01-03 11:15:00,189.28,189.46,189.19,189.28,500.0,151.925,152.0695,151.8527,151.925,500.0
2012-01-03 11:20:00,189.19,189.26,188.97,189.15,2500.0,151.8527,151.9089,151.6762,151.8206,2500.0
2012-01-03 11:25:00,189.06,189.19,188.7,188.73,11400.0,151.7484,151.8527,151.4594,151.4835,11400.0
2012-01-03 11:30:00,188.66,188.74,188.5,188.67,6100.0,151.4273,151.4916,151.2989,151.4354,6100.0
2012-01-03 11:35:00,188.61,188.64,188.44,188.44,2700.0,151.3872,151.4113,151.2508,151.2508,2700.0
2012-01-03 11:40:00,188.42,188.51,188.22,188.32,3000.0,151.2347,151.3069,151.0742,151.1544,3000.0
2012-01-03 11:45:00,188.22,188.34,187.97,188.0,3700.0,151.0742,151.1705,150.8735,150.8976,3700.0
2012-01-03 11:50:00,188.1,188.15,188.02,188.13,1500.0,150.9779,151.018,150.9136,151.0019,1500.0
2012-01-03 11:55:00,188.14,188.19,187.88,188.02,5100.0,151.01,151.0501,150.8013,150.9136,5100.0
2012-01-03 12:00:00,187.89,187.89,187.35,187.49,10800.0,150.8093,150.8093,150.3759,150.4882,10800.0
2012-01-03 12:05:00,187.5,187.54,187.3,187.47,7400.0,150.4963,150.5284,150.3357,150.4722,7400.0
2012-01-03 12:10:00,187.57,187.57,187.41,187.46,4400.0,150.5525,150.5525,150.424,150.4642,4400.0
2012-01-03 12:15:00,187.41,187.65,187.41,187.59,2300.0,150.424,150.6167,150.424,150.5685,2300.0
2012-01-03 12:20:00,187.64,187.68,187.5,187.5,23900.0,150.6086,150.6407,150.4963,150.4963,23900.0
2012-01-03 12:25:00,187.5,187.61,187.48,187.5,6400.0,150.4963,150.5846,150.4802,150.4963,6400.0
2012-01-03 12:30:00,187.48,187.56,187.42,187.42,6500.0,150.4802,150.5444,150.4321,150.4321,6500.0
2012-01-03 12:35:00,187.37,187.41,187.01,187.1,3600.0,150.3919,150.424,150.103,150.1752,3600.0
2012-01-03 12:40:00,187.13,187.21,186.72,186.73,14700.0,150.1993,150.2635,149.8702,149.8782,14700.0
2012-01-03 12:45:00,186.79,186.81,186.39,186.39,2200.0,149.9264,149.9424,149.6053,149.6053,2200.0
2012-01-03 12:50:00,186.43,186.52,186.35,186.47,4300.0,149.6374,149.7097,149.5732,149.6695,4300.0
2012-01-03 12:55:00,186.41,186.5,186.24,186.4,5100.0,149.6214,149.6936,149.4849,149.6134,5100.0
2012-01-03 13:00:00,186.25,186.53,186.24,186.3,7700.0,149.493,149.7177,149.4849,149.5331,7700.0
2012-01-03 13:05:00,186.3,186.34,185.99,186.21,7100.0,149.5331,149.5652,149.2843,149.4609,7100.0
2012-01-03 13:10:00,186.12,186.41,186.11,186.34,2300.0,149.3886,149.6214,149.3806,149.5652,2300.0
2012-01-03 13:15:00,186.35,186.38,186.26,186.3,2600.0,149.5732,149.5973,149.501,149.5331,2600.0
2012-01-03 13:20:00,186.28,186.38,186.19,186.27,4200.0,149.517,149.5973,149.4448,149.509,4200.0
2012-01-03 13:25:00,186.33,186.4,186.2,186.24,3600.0,149.5572,149.6134,149.4528,149.4849,3600.0
2012-01-03 13:30:00,186.24,186.36,186.21,186.36,2400.0,149.4849,149.5813,149.4609,149.5813,2400.0
2012-01-03 13:35:00,186.41,186.41,186.24,186.34,7800.0,149.6214,149.6214,149.4849,149.5652,7800.0
2012-01-03 13:40:00,186.34,186.77,186.34,186.74,2400.0,149.5652,149.9103,149.5652,149.8863,2400.0
2012-01-03 13:45:00,186.69,186.76,186.41,186.65,6600.0,149.8461,149.9023,149.6214,149.814,6600.0
2012-01-03 13:50:00,186.66,186.85,186.63,186.81,2700.0,149.822,149.9745,149.798,149.9424,2700.0
2012-01-03 13:55:00,186.85,186.86,186.72,186.84,2400.0,149.9745,149.9826,149.8702,149.9665,2400.0
2012-01-03 14:00:00,186.77,186.86,186.73,186.73,5700.0,149.9103,149.9826,149.8782,149.8782,5700.0
2012-01-03 14:05:00,186.71,186.75,186.67,186.69,7200.0,149.8622,149.8943,149.8301,149.8461,7200.0
2012-01-03 14:10:00,186.76,186.76,186.61,186.65,5000.0,149.9023,149.9023,149.7819,149.814,5000.0
2012-01-03 14:15:00,186.65,186.69,186.42,186.54,5200.0,149.814,149.8461,149.6294,149.7257,5200.0
2012-01-03 14:20:00,186.55,186.61,186.48,186.48,9300.0,149.7338,149.7819,149.6776,149.6776,9300.0
2012-01-03 14:25:00,186.42,186.54,186.42,186.53,4500.0,149.6294,149.7257,149.6294,149.7177,4500.0
2012-01-03 14:30:00,186.52,186.79,186.48,186.78,13100.0,149.7097,149.9264,149.6776,149.9184,13100.0
2012-01-03 14:35:00,186.76,186.86,186.63,186.72,20300.0,149.9023,149.9826,149.798,149.8702,20300.0
2012-01-03 14:40:00,186.68,186.86,186.62,186.75,11800.0,149.8381,149.9826,149.7899,149.8943,11800.0
2012-01-03 14:45:00,186.8,186.84,186.66,186.69,12700.0,149.9344,149.9665,149.822,149.8461,12700.0
2012-01-03 14:50:00,186.69,186.9,186.68,186.79,15400.0,149.8461,150.0147,149.8381,149.9264,15400.0
2012-01-03 14:55:00,186.87,186.87,186.77,186.84,7700.0,149.9906,149.9906,149.9103,149.9665,7700.0
2012-01-03 15:00:00,186.84,186.85,186.59,186.59,29400.0,149.9665,149.9745,149.7659,149.7659,29400.0
2012-01-03 15:05:00,186.55,186.61,186.5,186.5,14800.0,149.7338,149.7819,149.6936,149.6936,14800.0
2012-01-03 15:10:00,186.51,186.54,186.42,186.42,12500.0,149.7016,149.7257,149.6294,149.6294,12500.0
2012-01-03 15:15:00,186.41,186.58,186.41,186.48,6200.0,149.6214,149.7578,149.6214,149.6776,6200.0
2012-01-03 15:20:00,186.5,186.53,186.12,186.12,7400.0,149.6936,149.7177,149.3886,149.3886,7400.0
2012-01-03 15:25:00,186.15,186.16,186.0,186.01,9600.0,149.4127,149.4207,149.2923,149.3003,9600.0
2012-01-03 15:30:00,186.01,186.16,185.99,186.12,11200.0,149.3003,149.4207,149.2843,149.3886,11200.0
2012-01-03 15:35:00,186.09,186.09,185.75,185.76,11100.0,149.3645,149.3645,149.0916,149.0997,11100.0
2012-01-03 15:40:00,185.76,186.09,185.74,186.08,14800.0,149.0997,149.3645,149.0836,149.3565,14800.0
2012-01-03 15:45:00,186.12,186.28,185.89,185.97,30000.0,149.3886,149.517,149.204,149.2682,30000.0
2012-01-03 15:50:00,186.0,186.01,185.86,185.94,22100.0,149.2923,149.3003,149.1799,149.2441,22100.0
2012-01-03 15:55:00,185.98,186.08,185.54,185.59,40500.0,149.2762,149.3565,148.9231,148.9632,40500.0
2012-01-04 09:30:00,184.59,185.29,184.42,184.75,17400.0,148.1606,148.7224,148.0241,148.289,17400.0
2012-01-04 09:35:00,184.77,184.9,184.48,184.72,6000.0,148.305,148.4094,148.0723,148.2649,6000.0
2012-01-04 09:40:00,184.8,184.94,184.37,184.77,11200.0,148.3291,148.4415,147.984,148.305,11200.0
2012-01-04 09:45:00,184.81,185.14,184.73,185.09,8100.0,148.3371,148.602,148.2729,148.5619,8100.0
2012-01-04 09:50:00,185.09,185.16,184.71,184.78,11800.0,148.5619,148.6181,148.2569,148.3131,11800.0
2012-01-04 09:55:00,184.81,185.03,184.8,184.93,9000.0,148.3371,148.5137,148.3291,148.4335,9000.0
2012-01-04 10:00:00,184.87,185.21,184.58,185.0,9000.0,148.3853,148.6582,148.1525,148.4897,9000.0
2012-01-04 10:05:00,185.04,185.24,184.92,185.05,7400.0,148.5218,148.6823,148.4254,148.5298,7400.0
2012-01-04 10:10:00,185.1,185.18,184.83,184.99,6900.0,148.5699,148.6341,148.3532,148.4816,6900.0
2012-01-04 10:15:00,184.97,185.08,184.88,184.88,6600.0,148.4656,148.5539,148.3933,148.3933,6600.0
2012-01-04 10:20:00,184.94,185.05,184.85,184.87,4300.0,148.4415,148.5298,148.3693,148.3853,4300.0
2012-01-04 10:25:00,185.0,185.13,184.84,184.98,5400.0,148.4897,148.594,148.3612,148.4736,5400.0
2012-01-04 10:30:00,184.99,185.16,184.8,185.0,7300.0,148.4816,148.6181,148.3291,148.4897,7300.0
2012-01-04 10:35:00,185.06,185.06,184.9,185.05,21300.0,148.5378,148.5378,148.4094,148.5298,21300.0
2012-01-04 10:40:00,185.0,185.11,184.86,184.93,10600.0,148.4897,148.5779,148.3773,148.4335,10600.0
2012-01-04 10:45:00,184.96,185.16,184.91,185.16,3200.0,148.4575,148.6181,148.4174,148.6181,3200.0
2012-01-04 10:50:00,185.18,185.41,185.05,185.29,13100.0,148.6341,148.8187,148.5298,148.7224,13100.0
2012-01-04 10:55:00,185.19,185.19,185.08,185.11,9100.0,148.6422,148.6422,148.5539,148.5779,9100.0
2012-01-04 11:00:00,185.18,185.65,185.15,185.35,11100.0,148.6341,149.0114,148.61,148.7706,11100.0
2012-01-04 11:05:00,185.33,185.33,185.11,185.18,31100.0,148.7545,148.7545,148.5779,148.6341,31100.0
2012-01-04 11:10:00,185.18,185.3,185.13,185.17,13700.0,148.6341,148.7304,148.594,148.6261,13700.0
2012-01-04 11:15:00,185.22,185.28,185.2,185.21,9900.0,148.6662,148.7144,148.6502,148.6582,9900.0
2012-01-04 11:20:00,185.3,185.34,185.2,185.25,5100.0,148.7304,148.7626,148.6502,148.6903,5100.0
2012-01-04 11:25:00,185.25,185.38,185.24,185.38,3500.0,148.6903,148.7947,148.6823,148.7947,3500.0
2012-01-04 11:30:00,185.3,185.49,185.29,185.35,6400.0,148.7304,148.8829,148.7224,148.7706,6400.0
2012-01-04 11:35:00,185.4,185.64,185.39,185.6,10900.0,148.8107,149.0033,148.8027,148.9712,10900.0
2012-01-04 11:40:00,185.58,185.61,185.42,185.44,5100.0,148.9552,148.9793,148.8268,148.8428,5100.0
2012-01-04 11:45:00,185.43,185.65,185.43,185.61,11200.0,148.8348,149.0114,148.8348,148.9793,11200.0
2012-01-04 11:50:00,185.61,185.65,185.52,185.52,7000.0,148.9793,149.0114,148.907,148.907,7000.0
2012-01-04 11:55:00,185.54,185.65,185.45,185.62,19300.0,148.9231,149.0114,148.8508,148.9873,19300.0
2012-01-04 12:00:00,185.63,185.65,185.29,185.43,15000.0,148.9953,149.0114,148.7224,148.8348,15000.0
2012-01-04 12:05:00,185.4,185.76,185.4,185.73,22800.0,148.8107,149.0997,148.8107,149.0756,22800.0
2012-01-04 12:10:00,185.73,185.86,185.73,185.79,9100.0,149.0756,149.1799,149.0756,149.1237,9100.0
2012-01-04 12:15:00,185.79,186.06,185.75,186.06,6000.0,149.1237,149.3405,149.0916,149.3405,6000.0
2012-01-04 12:20:00,185.93,185.97,185.77,185.9,3800.0,149.2361,149.2682,149.1077,149.212,3800.0
2012-01-04 12:25:00,185.89,185.9,185.77,185.8,3100.0,149.204,149.212,149.1077,149.1318,3100.0
2012-01-04 12:30:00,185.85,186.08,185.85,186.06,7700.0,149.1719,149.3565,149.1719,149.3405,7700.0
2012-01-04 12:35:00,186.06,186.17,186.03,186.11,10800.0,149.3405,149.4287,149.3164,149.3806,10800.0
2012-01-04 12:40:00,186.02,186.29,186.0,186.24,15400.0,149.3084,149.5251,149.2923,149.4849,15400.0
2012-01-04 12:45:00,186.2,186.69,186.2,186.69,9600.0,149.4528,149.8461,149.4528,149.8461,9600.0
2012-01-04 12:50:00,186.69,186.69,186.5,186.63,6100.0,149.8461,149.8461,149.6936,149.798,6100.0
2012-01-04 12:55:00,186.61,186.63,186.48,186.48,5500.0,149.7819,149.798,149.6776,149.6776,5500.0
2012-01-04 13:00:00,186.49,186.63,186.45,186.6,5300.0,149.6856,149.798,149.6535,149.7739,5300.0
2012-01-04 13:05:00,186.6,186.7,186.56,186.7,2900.0,149.7739,149.8542,149.7418,149.8542,2900.0
2012-01-04 13:10:00,186.69,186.81,186.69,186.74,5600.0,149.8461,149.9424,149.8461,149.8863,5600.0
2012-01-04 13:15:00,186.74,186.82,186.69,186.82,5600.0,149.8863,149.9505,149.8461,149.9505,5600.0
2012-01-04 13:20:00,186.84,186.93,186.69,186.76,5600.0,149.9665,150.0388,149.8461,149.9023,5600.0
2012-01-04 13:25:00,186.8,186.89,186.74,186.81,3600.0,149.9344,150.0067,149.8863,149.9424,3600.0
2012-01-04 13:30:00,186.82,186.83,186.66,186.71,13000.0,149.9505,149.9585,149.822,149.8622,13000.0
2012-01-04 13:35:00,186.72,187.06,186.72,186.98,12200.0,149.8702,150.1431,149.8702,150.0789,12200.0
2012-01-04 13:40:00,186.86,186.97,186.86,186.97,1200.0,149.9826,150.0709,149.9826,150.0709,1200.0
2012-01-04 13:45:00,186.94,187.4,186.94,187.24,5500.0,150.0468,150.416,150.0468,150.2876,5500.0
2012-01-04 13:50:00,187.32,187.32,187.14,187.14,2400.0,150.3518,150.3518,150.2073,150.2073,2400.0
2012-01-04 13:55:00,187.18,187.25,187.05,187.11,3900.0,150.2394,150.2956,150.1351,150.1832,3900.0
2012-01-04 14:00:00,187.23,187.32,187.16,187.3,7600.0,150.2796,150.3518,150.2234,150.3357,7600.0
2012-01-04 14:05:00,187.28,187.38,187.28,187.37,5400.0,150.3197,150.4,150.3197,150.3919,5400.0
2012-01-04 14:10:00,187.44,187.49,187.23,187.25,3400.0,150.4481,150.4882,150.2796,150.2956,3400.0
2012-01-04 14:15:00,187.23,187.51,187.19,187.5,3300.0,150.2796,150.5043,150.2474,150.4963,3300.0
2012-01-04 14:20:00,187.5,187.7,187.45,187.61,5000.0,150.4963,150.6568,150.4561,150.5846,5000.0
2012-01-04 14:25:00,187.69,187.72,187.48,187.49,4500.0,150.6488,150.6729,150.4802,150.4882,4500.0
2012-01-04 14:30:00,187.42,187.75,187.4,187.72,4100.0,150.4321,150.6969,150.416,150.6729,4100.0
2012-01-04 14:35:00,187.65,187.71,187.46,187.71,6200.0,150.6167,150.6648,150.4642,150.6648,6200.0
2012-01-04 14:40:00,187.75,188.11,187.75,188.11,3800.0,150.6969,150.9859,150.6969,150.9859,3800.0
2012-01-04 14:45:00,188.14,188.18,187.99,187.99,7700.0,151.01,151.0421,150.8896,150.8896,7700.0
2012-01-04 14:50:00,187.94,188.06,187.84,187.93,12600.0,150.8494,150.9458,150.7692,150.8414,12600.0
2012-01-04 14:55:00,187.93,187.97,187.54,187.54,14300.0,150.8414,150.8735,150.5284,150.5284,14300.0
2012-01-04 15:00:00,187.55,187.55,187.2,187.2,8500.0,150.5364,150.5364,150.2555,150.2555,8500.0
2012-01-04 15:05:00,187.25,187.52,187.25,187.52,4400.0,150.2956,150.5123,150.2956,150.5123,4400.0
2012-01-04 15:10:00,187.58,187.8,187.57,187.59,5000.0,150.5605,150.7371,150.5525,150.5685,5000.0
2012-01-04 15:15:00,187.6,187.64,187.44,187.57,6400.0,150.5765,150.6086,150.4481,150.5525,6400.0
2012-01-04 15:20:00,187.59,187.69,187.44,187.55,6800.0,150.5685,150.6488,150.4481,150.5364,6800.0
2012-01-04 15:25:00,187.48,187.56,187.36,187.47,6500.0,150.4802,150.5444,150.3839,150.4722,6500.0
2012-01-04 15:30:00,187.43,187.66,187.28,187.41,7000.0,150.4401,150.6247,150.3197,150.424,7000.0
2012-01-04 15:35:00,187.42,187.79,187.42,187.76,6700.0,150.4321,150.729,150.4321,150.705,6700.0
2012-01-04 15:40:00,187.75,187.95,187.68,187.9,9100.0,150.6969,150.8575,150.6407,150.8173,9100.0
2012-01-04 15:45:00,187.89,188.02,187.71,187.9,22700.0,150.8093,150.9136,150.6648,150.8173,22700.0
2012-01-04 15:50:00,187.86,187.99,187.68,187.85,15200.0,150.7852,150.8896,150.6407,150.7772,15200.0
2012-01-04 15:55:00,187.91,188.02,187.71,187.84,24800.0,150.8254,150.9136,150.6648,150.7692,24800.0
2012-01-05 09:30:00,186.75,186.75,185.6,186.24,14400.0,149.8943,149.8943,148.9712,149.4849,14400.0
2012-01-05 09:35:00,186.18,186.2,185.87,185.96,1500.0,149.4368,149.4528,149.188,149.2602,1500.0
2012-01-05 09:40:00,185.96,186.07,185.72,185.78,4100.0,149.2602,149.3485,149.0676,149.1157,4100.0
2012-01-05 09:45:00,185.81,186.05,185.61,185.85,3100.0,149.1398,149.3324,148.9793,149.1719,3100.0
2012-01-05 09:50:00,185.85,186.32,185.75,186.1,3500.0,149.1719,149.5491,149.0916,149.3726,3500.0
2012-01-05 09:55:00,186.2,186.73,186.1,186.48,5100.0,149.4528,149.8782,149.3726,149.6776,5100.0
2012-01-05 10:00:00,186.42,186.56,185.89,186.45,10800.0,149.6294,149.7418,149.204,149.6535,10800.0
2012-01-05 10:05:00,186.47,186.72,186.25,186.72,3800.0,149.6695,149.8702,149.493,149.8702,3800.0
2012-01-05 10:10:00,186.7,186.96,186.49,186.9,4100.0,149.8542,150.0628,149.6856,150.0147,4100.0
2012-01-05 10:15:00,186.94,187.28,186.94,187.22,2100.0,150.0468,150.3197,150.0468,150.2715,2100.0
2012-01-05 10:20:00,187.19,187.73,187.19,187.62,8000.0,150.2474,150.6809,150.2474,150.5926,8000.0
2012-01-05 10:25:00,187.66,187.67,187.37,187.43,4900.0,150.6247,150.6327,150.3919,150.4401,4900.0
2012-01-05 10:30:00,187.43,187.58,187.03,187.03,5900.0,150.4401,150.5605,150.119,150.119,5900.0
2012-01-05 10:35:00,187.02,187.36,186.91,187.29,7200.0,150.111,150.3839,150.0227,150.3277,7200.0
2012-01-05 10:40:00,187.28,187.44,187.11,187.11,3300.0,150.3197,150.4481,150.1832,150.1832,3300.0
2012-01-05 10:45:00,187.11,187.13,186.65,186.67,8200.0,150.1832,150.1993,149.814,149.8301,8200.0
2012-01-05 10:50:00,186.72,186.75,186.02,186.07,13800.0,149.8702,149.8943,149.3084,149.3485,13800.0
2012-01-05 10:55:00,186.2,186.32,185.88,186.06,8500.0,149.4528,149.5491,149.196,149.3405,8500.0
2012-01-05 11:00:00,186.07,186.17,185.79,186.08,5200.0,149.3485,149.4287,149.1237,149.3565,5200.0
2012-01-05 11:05:00,186.03,186.27,185.91,186.12,3600.0,149.3164,149.509,149.2201,149.3886,3600.0
2012-01-05 11:10:00,186.19,186.42,186.12,186.28,3200.0,149.4448,149.6294,149.3886,149.517,3200.0
2012-01-05 11:15:00,186.28,186.81,186.2,186.67,6700.0,149.517,149.9424,149.4528,149.8301,6700.0
2012-01-05 11:20:00,186.55,187.34,186.55,187.34,6500.0,149.7338,150.3678,149.7338,150.3678,6500.0
2012-01-05 11:25:00,187.46,187.81,187.46,187.8,5600.0,150.4642,150.7451,150.4642,150.7371,5600.0
2012-01-05 11:30:00,187.78,187.81,187.41,187.42,4500.0,150.721,150.7451,150.424,150.4321,4500.0
2012-01-05 11:35:00,187.41,187.5,187.18,187.18,2300.0,150.424,150.4963,150.2394,150.2394,2300.0
2012-01-05 11:40:00,187.27,187.68,187.2,187.22,4000.0,150.3117,150.6407,150.2555,150.2715,4000.0
2012-01-05 11:45:00,187.28,187.88,187.14,187.82,5400.0,150.3197,150.8013,150.2073,150.7531,5400.0
2012-01-05 11:50:00,187.88,187.88,187.26,187.35,2000.0,150.8013,150.8013,150.3036,150.3759,2000.0
2012-01-05 11:55:00,187.41,187.77,187.41,187.64,2400.0,150.424,150.713,150.424,150.6086,2400.0
2012-01-05 12:00:00,187.73,187.74,187.42,187.7,3300.0,150.6809,150.6889,150.4321,150.6568,3300.0
2012-01-05 12:05:00,187.85,188.15,187.75,188.13,9800.0,150.7772,151.018,150.6969,151.0019,9800.0
2012-01-05 12:10:00,188.1,188.28,188.0,188.04,5200.0,150.9779,151.1223,150.8976,150.9297,5200.0
2012-01-05 12:15:00,187.93,188.26,187.93,188.14,8000.0,150.8414,151.1063,150.8414,151.01,8000.0
2012-01-05 12:20:00,188.16,188.16,187.57,187.57,15700.0,151.026,151.026,150.5525,150.5525,15700.0
2012-01-05 12:25:00,187.63,187.88,187.63,187.83,3100.0,150.6006,150.8013,150.6006,150.7611,3100.0
2012-01-05 12:30:00,187.79,187.93,187.73,187.88,2800.0,150.729,150.8414,150.6809,150.8013,2800.0
2012-01-05 12:35:00,187.87,187.97,187.76,187.76,2200.0,150.7932,150.8735,150.705,150.705,2200.0
2012-01-05 12:40:00,187.8,188.08,187.8,188.08,1100.0,150.7371,150.9618,150.7371,150.9618,1100.0
2012-01-05 12:45:00,188.01,188.36,187.91,188.28,3700.0,150.9056,151.1865,150.8254,151.1223,3700.0
2012-01-05 12:50:00,188.28,188.45,188.1,188.38,3400.0,151.1223,151.2588,150.9779,151.2026,3400.0
2012-01-05 12:55:00,188.47,188.78,188.43,188.73,2300.0,151.2748,151.5237,151.2427,151.4835,2300.0
2012-01-05 13:00:00,188.65,188.66,188.47,188.58,3300.0,151.4193,151.4273,151.2748,151.3631,3300.0
2012-01-05 13:05:00,188.67,188.83,188.64,188.83,2200.0,151.4354,151.5638,151.4113,151.5638,2200.0
2012-01-05 13:10:00,188.88,189.0,188.84,189.0,1700.0,151.6039,151.7002,151.5718,151.7002,1700.0
2012-01-05 13:15:00,189.0,189.06,188.9,188.99,2700.0,151.7002,151.7484,151.62,151.6922,2700.0
2012-01-05 13:20:00,188.95,189.14,188.95,189.02,4000.0,151.6601,151.8126,151.6601,151.7163,4000.0
2012-01-05 13:25:00,189.13,189.39,188.98,189.36,2500.0,151.8046,152.0133,151.6842,151.9892,2500.0
2012-01-05 13:30:00,189.41,189.48,189.27,189.3,4100.0,152.0293,152.0855,151.917,151.941,4100.0
2012-01-05 13:35:00,189.23,189.31,189.17,189.21,3800.0,151.8848,151.9491,151.8367,151.8688,3800.0
2012-01-05 13:40:00,189.21,189.67,189.16,189.67,7800.0,151.8688,152.238,151.8287,152.238,7800.0
2012-01-05 13:45:00,189.68,189.92,189.34,189.92,11800.0,152.246,152.4387,151.9731,152.4387,11800.0
2012-01-05 13:50:00,189.85,190.14,189.84,190.14,12300.0,152.3825,152.6153,152.3745,152.6153,12300.0
2012-01-05 13:55:00,190.16,190.16,189.95,190.07,4900.0,152.6313,152.6313,152.4628,152.5591,4900.0
2012-01-05 14:00:00,189.96,190.1,189.96,190.07,4700.0,152.4708,152.5831,152.4708,152.5591,4700.0
2012-01-05 14:05:00,190.05,190.11,189.74,189.79,5000.0,152.543,152.5912,152.2942,152.3343,5000.0
2012-01-05 14:10:00,189.73,190.09,189.73,190.09,7800.0,152.2862,152.5751,152.2862,152.5751,7800.0
2012-01-05 14:15:00,190.02,190.04,189.8,189.83,8300.0,152.5189,152.535,152.3424,152.3664,8300.0
2012-01-05 14:20:00,189.85,189.91,189.81,189.86,3200.0,152.3825,152.4306,152.3504,152.3905,3200.0
2012-01-05 14:25:00,189.9,189.93,189.59,189.59,5200.0,152.4226,152.4467,152.1738,152.1738,5200.0
2012-01-05 14:30:00,189.68,189.99,189.68,189.99,3000.0,152.246,152.4949,152.246,152.4949,3000.0
2012-01-05 14:35:00,190.01,190.04,189.73,189.88,2600.0,152.5109,152.535,152.2862,152.4066,2600.0
2012-01-05 14:40:00,189.85,190.08,189.83,190.0,2300.0,152.3825,152.5671,152.3664,152.5029,2300.0
2012-01-05 14:45:00,189.96,190.1,189.93,190.01,2500.0,152.4708,152.5831,152.4467,152.5109,2500.0
2012-01-05 14:50:00,190.0,190.01,189.86,189.89,3100.0,152.5029,152.5109,152.3905,152.4146,3100.0
2012-01-05 14:55:00,189.95,190.06,189.88,190.05,2700.0,152.4628,152.551,152.4066,152.543,2700.0
2012-01-05 15:00:00,189.98,190.32,189.84,190.28,5000.0,152.4868,152.7597,152.3745,152.7276,5000.0
2012-01-05 15:05:00,190.36,190.37,190.17,190.32,4400.0,152.7918,152.7999,152.6393,152.7597,4400.0
2012-01-05 15:10:00,190.17,190.18,189.74,189.74,5000.0,152.6393,152.6474,152.2942,152.2942,5000.0
2012-01-05 15:15:00,189.79,190.19,189.79,190.19,4000.0,152.3343,152.6554,152.3343,152.6554,4000.0
2012-01-05 15:20:00,190.05,190.15,189.96,189.97,4300.0,152.543,152.6233,152.4708,152.4788,4300.0
2012-01-05 15:25:00,190.08,190.15,189.82,189.98,5700.0,152.5671,152.6233,152.3584,152.4868,5700.0
2012-01-05 15:30:00,189.95,189.99,189.83,189.83,5800.0,152.4628,152.4949,152.3664,152.3664,5800.0
2012-01-05 15:35:00,189.82,190.0,189.81,189.82,3600.0,152.3584,152.5029,152.3504,152.3584,3600.0
2012-01-05 15:40:00,189.88,190.22,189.88,190.14,7100.0,152.4066,152.6795,152.4066,152.6153,7100.0
2012-01-05 15:45:00,190.17,190.29,189.99,190.16,9700.0,152.6393,152.7357,152.4949,152.6313,9700.0
2012-01-05 15:50:00,190.24,190.44,190.12,190.39,4000.0,152.6955,152.856,152.5992,152.8159,4000.0
2012-01-05 15:55:00,190.43,190.54,190.18,190.2,11900.0,152.848,152.9363,152.6474,152.6634,11900.0
2012-01-06 09:30:00,189.83,189.97,189.17,189.49,7400.0,152.3664,152.4788,151.8367,152.0935,7400.0
2012-01-06 09:35:00,189.67,190.62,189.67,190.38,5800.0,152.238,153.0005,152.238,152.8079,5800.0
2012-01-06 09:40:00,190.29,190.29,188.96,189.52,7700.0,152.7357,152.7357,151.6681,152.1176,7700.0
2012-01-06 09:45:00,189.55,190.14,189.36,190.12,4100.0,152.1417,152.6153,151.9892,152.5992,4100.0
2012-01-06 09:50:00,190.0,190.16,189.59,189.6,9100.0,152.5029,152.6313,152.1738,152.1818,9100.0
2012-01-06 09:55:00,189.83,189.89,189.6,189.6,8500.0,152.3664,152.4146,152.1818,152.1818,8500.0
2012-01-06 10:00:00,189.47,189.48,189.11,189.12,3900.0,152.0775,152.0855,151.7885,151.7966,3900.0
2012-01-06 10:05:00,189.27,189.4,189.17,189.27,3900.0,151.917,152.0213,151.8367,151.917,3900.0
2012-01-06 10:10:00,189.29,189.5,189.25,189.36,3500.0,151.933,152.1016,151.9009,151.9892,3500.0
2012-01-06 10:15:00,189.31,189.64,189.15,189.15,4500.0,151.9491,152.2139,151.8206,151.8206,4500.0
2012-01-06 10:20:00,189.21,189.6,189.21,189.6,3400.0,151.8688,152.1818,151.8688,152.1818,3400.0
2012-01-06 10:25:00,189.88,189.88,189.36,189.43,3400.0,152.4066,152.4066,151.9892,152.0454,3400.0
2012-01-06 10:30:00,189.39,189.9,189.39,189.79,3500.0,152.0133,152.4226,152.0133,152.3343,3500.0
2012-01-06 10:35:00,189.85,189.95,189.79,189.85,5100.0,152.3825,152.4628,152.3343,152.3825,5100.0
2012-01-06 10:40:00,189.86,190.01,189.64,190.01,2900.0,152.3905,152.5109,152.2139,152.5109,2900.0
2012-01-06 10:45:00,189.91,190.04,189.75,189.82,8200.0,152.4306,152.535,152.3022,152.3584,8200.0
2012-01-06 10:50:00,189.8,189.92,189.79,189.8,1400.0,152.3424,152.4387,152.3343,152.3424,1400.0
2012-01-06 10:55:00,189.81,189.81,189.41,189.47,2400.0,152.3504,152.3504,152.0293,152.0775,2400.0
2012-01-06 11:00:00,189.54,189.86,189.54,189.7,2900.0,152.1337,152.3905,152.1337,152.2621,2900.0
2012-01-06 11:05:00,189.75,190.47,189.75,190.39,4200.0,152.3022,152.8801,152.3022,152.8159,4200.0
2012-01-06 11:10:00,190.42,190.44,190.19,190.28,2400.0,152.84,152.856,152.6554,152.7276,2400.0
2012-01-06 11:15:00,190.29,190.44,190.19,190.43,2000.0,152.7357,152.856,152.6554,152.848,2000.0
2012-01-06 11:20:00,190.37,190.39,190.01,190.01,2100.0,152.7999,152.8159,152.5109,152.5109,2100.0
2012-01-06 11:25:00,190.11,190.29,190.09,190.12,600.0,152.5912,152.7357,152.5751,152.5992,600.0
2012-01-06 11:30:00,190.15,190.84,190.15,190.64,5800.0,152.6233,153.1771,152.6233,153.0166,5800.0
2012-01-06 11:35:00,190.65,190.81,190.4,190.81,4600.0,153.0246,153.153,152.8239,153.153,4600.0
2012-01-06 11:40:00,190.74,190.74,190.57,190.6,1100.0,153.0968,153.0968,152.9604,152.9845,1100.0
2012-01-06 11:45:00,190.71,190.71,190.64,190.64,1100.0,153.0728,153.0728,153.0166,153.0166,1100.0
2012-01-06 11:50:00,190.69,190.69,190.5,190.55,1300.0,153.0567,153.0567,152.9042,152.9443,1300.0
2012-01-06 11:55:00,190.57,190.68,190.42,190.43,1800.0,152.9604,153.0487,152.84,152.848,1800.0
2012-01-06 12:00:00,190.49,190.63,190.49,190.6,1800.0,152.8962,153.0086,152.8962,152.9845,1800.0
2012-01-06 12:05:00,190.47,190.7,190.47,190.61,3600.0,152.8801,153.0647,152.8801,152.9925,3600.0
2012-01-06 12:10:00,190.7,190.89,190.7,190.83,4700.0,153.0647,153.2172,153.0647,153.1691,4700.0
2012-01-06 12:15:00,190.76,190.85,190.76,190.81,1000.0,153.1129,153.1851,153.1129,153.153,1000.0
2012-01-06 12:20:00,190.87,190.94,190.77,190.9,6600.0,153.2012,153.2574,153.1209,153.2253,6600.0
2012-01-06 12:25:00,190.8,190.8,190.56,190.59,1200.0,153.145,153.145,152.9524,152.9764,1200.0
2012-01-06 12:30:00,190.58,190.58,190.4,190.52,4300.0,152.9684,152.9684,152.8239,152.9203,4300.0
2012-01-06 12:35:00,190.53,190.53,190.16,190.16,3400.0,152.9283,152.9283,152.6313,152.6313,3400.0
2012-01-06 12:40:00,189.94,190.13,189.86,190.13,3000.0,152.4547,152.6072,152.3905,152.6072,3000.0
2012-01-06 12:45:00,190.11,190.11,189.98,190.07,2000.0,152.5912,152.5912,152.4868,152.5591,2000.0
2012-01-06 12:50:00,190.1,190.22,189.98,190.22,2400.0,152.5831,152.6795,152.4868,152.6795,2400.0
2012-01-06 12:55:00,190.18,190.21,189.97,190.0,2300.0,152.6474,152.6714,152.4788,152.5029,2300.0
2012-01-06 13:00:00,190.17,190.26,190.1,190.1,2100.0,152.6393,152.7116,152.5831,152.5831,2100.0
2012-01-06 13:05:00,190.0,190.12,189.9,190.11,3200.0,152.5029,152.5992,152.4226,152.5912,3200.0
2012-01-06 13:10:00,190.1,190.1,189.66,189.84,4400.0,152.5831,152.5831,152.23,152.3745,4400.0
2012-01-06 13:15:00,189.93,190.14,189.93,190.14,2300.0,152.4467,152.6153,152.4467,152.6153,2300.0
2012-01-06 13:20:00,190.06,190.1,189.95,189.96,6900.0,152.551,152.5831,152.4628,152.4708,6900.0
2012-01-06 13:25:00,189.94,190.0,189.82,189.82,1400.0,152.4547,152.5029,152.3584,152.3584,1400.0
2012-01-06 13:30:00,189.94,189.95,189.78,189.79,900.0,152.4547,152.4628,152.3263,152.3343,900.0
2012-01-06 13:35:00,189.86,190.05,189.86,190.05,2000.0,152.3905,152.543,152.3905,152.543,2000.0
2012-01-06 13:40:00,190.26,190.41,190.26,190.4,900.0,152.7116,152.832,152.7116,152.8239,900.0
2012-01-06 13:45:00,190.5,190.6,190.44,190.6,6800.0,152.9042,152.9845,152.856,152.9845,6800.0
2012-01-06 13:50:00,190.59,190.71,190.56,190.71,1000.0,152.9764,153.0728,152.9524,153.0728,1000.0
2012-01-06 13:55:00,190.82,191.0,190.71,190.77,5200.0,153.1611,153.3055,153.0728,153.1209,5200.0
2012-01-06 14:00:00,190.78,190.78,190.57,190.62,1600.0,153.1289,153.1289,152.9604,153.0005,1600.0
2012-01-06 14:05:00,190.54,190.75,190.51,190.7,1700.0,152.9363,153.1049,152.9122,153.0647,1700.0
2012-01-06 14:10:00,190.58,190.59,190.43,190.43,1900.0,152.9684,152.9764,152.848,152.848,1900.0
2012-01-06 14:15:00,190.49,190.49,190.31,190.35,800.0,152.8962,152.8962,152.7517,152.7838,800.0
2012-01-06 14:20:00,190.23,190.57,190.23,190.57,700.0,152.6875,152.9604,152.6875,152.9604,700.0
2012-01-06 14:25:00,190.48,190.49,190.42,190.49,700.0,152.8882,152.8962,152.84,152.8962,700.0
2012-01-06 14:30:00,190.54,190.62,190.43,190.45,700.0,152.9363,153.0005,152.848,152.8641,700.0
2012-01-06 14:35:00,190.49,190.66,190.49,190.52,1800.0,152.8962,153.0326,152.8962,152.9203,1800.0
2012-01-06 14:40:00,190.54,190.67,190.52,190.52,1700.0,152.9363,153.0407,152.9203,152.9203,1700.0
2012-01-06 14:45:00,190.39,190.4,190.19,190.36,1600.0,152.8159,152.8239,152.6554,152.7918,1600.0
2012-01-06 14:50:00,190.36,190.4,190.23,190.23,2800.0,152.7918,152.8239,152.6875,152.6875,2800.0
2012-01-06 14:55:00,190.23,190.35,190.1,190.35,3300.0,152.6875,152.7838,152.5831,152.7838,3300.0
2012-01-06 15:00:00,190.36,190.43,190.35,190.41,1700.0,152.7918,152.848,152.7838,152.832,1700.0
2012-01-06 15:05:00,190.41,190.42,190.38,190.42,1200.0,152.832,152.84,152.8079,152.84,1200.0
2012-01-06 15:10:00,190.49,190.49,190.36,190.38,1900.0,152.8962,152.8962,152.7918,152.8079,1900.0
2012-01-06 15:15:00,190.38,190.38,190.2,190.29,2500.0,152.8079,152.8079,152.6634,152.7357,2500.0
2012-01-06 15:20:00,190.39,190.74,190.39,190.74,2800.0,152.8159,153.0968,152.8159,153.0968,2800.0
2012-01-06 15:25:00,190.68,190.69,190.56,190.63,1000.0,153.0487,153.0567,152.9524,153.0086,1000.0
2012-01-06 15:30:00,190.59,190.59,190.49,190.55,5200.0,152.9764,152.9764,152.8962,152.9443,5200.0
2012-01-06 15:35:00,190.49,190.51,190.26,190.36,6300.0,152.8962,152.9122,152.7116,152.7918,6300.0
2012-01-06 15:40:00,190.32,190.41,190.2,190.27,3100.0,152.7597,152.832,152.6634,152.7196,3100.0
2012-01-06 15:45:00,190.36,190.42,190.2,190.31,6600.0,152.7918,152.84,152.6634,152.7517,6600.0
2012-01-06 15:50:00,190.29,190.38,190.2,190.32,6400.0,152.7357,152.8079,152.6634,152.7597,6400.0
2012-01-06 15:55:00,190.38,190.45,190.2,190.24,15000.0,152.8079,152.8641,152.6634,152.6955,15000.0
2012-01-09 09:30:00,190.36,191.3,190.36,190.8,5000.0,152.7918,153.5463,152.7918,153.145,5000.0
2012-01-09 09:35:00,190.42,190.57,190.25,190.57,1300.0,152.84,152.9604,152.7035,152.9604,1300.0
2012-01-09 09:40:00,190.67,190.71,190.01,190.01,2600.0,153.0407,153.0728,152.5109,152.5109,2600.0
2012-01-09 09:45:00,190.01,190.21,190.01,190.17,1200.0,152.5109,152.6714,152.5109,152.6393,1200.0
2012-01-09 09:50:00,190.34,191.02,190.31,190.73,1900.0,152.7758,153.3216,152.7517,153.0888,1900.0
2012-01-09 09:55:00,190.94,191.18,190.47,191.18,2000.0,153.2574,153.45,152.8801,153.45,2000.0
2012-01-09 10:00:00,191.01,191.01,190.49,190.78,3000.0,153.3136,153.3136,152.8962,153.1289,3000.0
2012-01-09 10:05:00,190.72,191.21,190.72,191.21,1100.0,153.0808,153.4741,153.0808,153.4741,1100.0
2012-01-09 10:10:00,191.21,191.45,191.2,191.45,3600.0,153.4741,153.6667,153.4661,153.6667,3600.0
2012-01-09 10:15:00,191.3,191.49,191.24,191.45,1500.0,153.5463,153.6988,153.4982,153.6667,1500.0
2012-01-09 10:20:00,191.53,191.63,191.44,191.48,1300.0,153.7309,153.8112,153.6587,153.6908,1300.0
2012-01-09 10:25:00,191.4,191.72,191.4,191.72,900.0,153.6266,153.8834,153.6266,153.8834,900.0
2012-01-09 10:30:00,191.7,191.74,191.46,191.63,2700.0,153.8674,153.8995,153.6747,153.8112,2700.0
2012-01-09 10:35:00,191.6,191.73,191.52,191.6,2000.0,153.7871,153.8915,153.7229,153.7871,2000.0
2012-01-09 10:40:00,191.6,191.76,191.6,191.64,2000.0,153.7871,153.9155,153.7871,153.8192,2000.0
2012-01-09 10:45:00,191.56,191.73,191.51,191.66,900.0,153.755,153.8915,153.7149,153.8353,900.0
2012-01-09 10:50:00,191.47,191.66,191.31,191.55,1700.0,153.6828,153.8353,153.5544,153.747,1700.0
2012-01-09 10:55:00,191.42,191.55,191.33,191.53,700.0,153.6426,153.747,153.5704,153.7309,700.0
2012-01-09 11:00:00,191.53,191.59,191.25,191.25,3500.0,153.7309,153.7791,153.5062,153.5062,3500.0
2012-01-09 11:05:00,191.25,191.25,190.96,191.16,3800.0,153.5062,153.5062,153.2734,153.434,3800.0
2012-01-09 11:10:00,191.16,191.25,190.76,190.94,4400.0,153.434,153.5062,153.1129,153.2574,4400.0
2012-01-09 11:15:00,190.92,190.99,190.75,190.82,1500.0,153.2413,153.2975,153.1049,153.1611,1500.0
2012-01-09 11:20:00,190.88,191.0,190.73,190.91,1300.0,153.2092,153.3055,153.0888,153.2333,1300.0
2012-01-09 11:25:00,190.91,190.93,190.71,190.93,3300.0,153.2333,153.2493,153.0728,153.2493,3300.0
2012-01-09 11:30:00,190.91,190.91,190.68,190.68,1000.0,153.2333,153.2333,153.0487,153.0487,1000.0
2012-01-09 11:35:00,190.84,191.07,190.69,191.07,3000.0,153.1771,153.3617,153.0567,153.3617,3000.0
2012-01-09 11:40:00,190.89,191.3,190.89,191.3,2400.0,153.2172,153.5463,153.2172,153.5463,2400.0
2012-01-09 11:45:00,191.33,191.51,191.14,191.31,3400.0,153.5704,153.7149,153.4179,153.5544,3400.0
2012-01-09 11:50:00,191.36,191.62,191.36,191.57,1900.0,153.5945,153.8032,153.5945,153.763,1900.0
2012-01-09 11:55:00,191.59,191.63,191.4,191.59,2600.0,153.7791,153.8112,153.6266,153.7791,2600.0
2012-01-09 12:00:00,191.61,191.61,191.47,191.52,2000.0,153.7951,153.7951,153.6828,153.7229,2000.0
2012-01-09 12:05:00,191.41,191.47,191.37,191.47,500.0,153.6346,153.6828,153.6025,153.6828,500.0
2012-01-09 12:10:00,191.47,191.58,191.38,191.5,2200.0,153.6828,153.7711,153.6105,153.7069,2200.0
2012-01-09 12:15:00,191.42,191.44,191.28,191.33,1100.0,153.6426,153.6587,153.5303,153.5704,1100.0
2012-01-09 12:20:00,191.35,191.5,191.2,191.41,2200.0,153.5865,153.7069,153.4661,153.6346,2200.0
2012-01-09 12:25:00,191.37,191.7,191.37,191.7,2200.0,153.6025,153.8674,153.6025,153.8674,2200.0
2012-01-09 12:30:00,191.73,191.73,191.53,191.71,2000.0,153.8915,153.8915,153.7309,153.8754,2000.0
2012-01-09 12:35:00,191.66,191.74,191.59,191.69,1300.0,153.8353,153.8995,153.7791,153.8594,1300.0
2012-01-09 12:40:00,191.57,191.66,191.45,191.55,2200.0,153.763,153.8353,153.6667,153.747,2200.0
2012-01-09 12:45:00,191.38,191.62,191.38,191.59,1000.0,153.6105,153.8032,153.6105,153.7791,1000.0
2012-01-09 12:50:00,191.63,191.63,191.46,191.5,2700.0,153.8112,153.8112,153.6747,153.7069,2700.0
2012-01-09 12:55:00,191.5,191.62,191.42,191.56,1100.0,153.7069,153.8032,153.6426,153.755,1100.0
2012-01-09 13:00:00,191.67,191.84,191.53,191.62,3400.0,153.8433,153.9798,153.7309,153.8032,3400.0
2012-01-09 13:05:00,191.72,191.81,191.65,191.81,1000.0,153.8834,153.9557,153.8273,153.9557,1000.0
2012-01-09 13:10:00,191.78,191.81,191.62,191.81,1400.0,153.9316,153.9557,153.8032,153.9557,1400.0
2012-01-09 13:15:00,191.87,191.92,191.76,191.91,1400.0,154.0038,154.044,153.9155,154.0359,1400.0
2012-01-09 13:20:00,191.82,191.99,191.82,191.93,1200.0,153.9637,154.1002,153.9637,154.052,1200.0
2012-01-09 13:25:00,191.97,192.0,191.87,191.93,2400.0,154.0841,154.1082,154.0038,154.052,2400.0
2012-01-09 13:30:00,191.88,192.0,191.88,191.99,500.0,154.0119,154.1082,154.0119,154.1002,500.0
2012-01-09 13:35:00,191.93,191.97,191.9,191.91,900.0,154.052,154.0841,154.0279,154.0359,900.0
2012-01-09 13:40:00,191.83,191.94,191.79,191.85,1300.0,153.9717,154.06,153.9396,153.9878,1300.0
2012-01-09 13:45:00,191.85,192.09,191.85,192.09,2900.0,153.9878,154.1804,153.9878,154.1804,2900.0
2012-01-09 13:50:00,192.09,192.09,191.78,191.78,1600.0,154.1804,154.1804,153.9316,153.9316,1600.0
2012-01-09 13:55:00,191.86,191.87,191.74,191.87,1100.0,153.9958,154.0038,153.8995,154.0038,1100.0
2012-01-09 14:00:00,192.0,192.01,191.89,191.91,2500.0,154.1082,154.1162,154.0199,154.0359,2500.0
2012-01-09 14:05:00,191.98,192.0,191.44,191.55,9900.0,154.0921,154.1082,153.6587,153.747,9900.0
2012-01-09 14:10:00,191.56,191.72,191.49,191.55,1200.0,153.755,153.8834,153.6988,153.747,1200.0
2012-01-09 14:15:00,191.67,191.67,191.39,191.4,2100.0,153.8433,153.8433,153.6186,153.6266,2100.0
2012-01-09 14:20:00,191.55,191.61,191.46,191.6,1400.0,153.747,153.7951,153.6747,153.7871,1400.0
2012-01-09 14:25:00,191.53,191.62,191.52,191.59,1200.0,153.7309,153.8032,153.7229,153.7791,1200.0
2012-01-09 14:30:00,191.58,191.72,191.57,191.72,1300.0,153.7711,153.8834,153.763,153.8834,1300.0
2012-01-09 14:35:00,191.67,191.81,191.55,191.7,900.0,153.8433,153.9557,153.747,153.8674,900.0
2012-01-09 14:40:00,191.58,191.71,191.47,191.57,1700.0,153.7711,153.8754,153.6828,153.763,1700.0
2012-01-09 14:45:00,191.6,191.6,191.33,191.56,1300.0,153.7871,153.7871,153.5704,153.755,1300.0
2012-01-09 14:50:00,191.6,191.65,191.47,191.49,1500.0,153.7871,153.8273,153.6828,153.6988,1500.0
2012-01-09 14:55:00,191.48,191.61,191.46,191.61,500.0,153.6908,153.7951,153.6747,153.7951,500.0
2012-01-09 15:00:00,191.53,191.82,191.45,191.57,2800.0,153.7309,153.9637,153.6667,153.763,2800.0
2012-01-09 15:05:00,191.55,191.64,191.4,191.52,5700.0,153.747,153.8192,153.6266,153.7229,5700.0
2012-01-09 15:10:00,191.52,191.53,191.29,191.44,2300.0,153.7229,153.7309,153.5383,153.6587,2300.0
2012-01-09 15:15:00,191.44,191.5,191.3,191.38,3300.0,153.6587,153.7069,153.5463,153.6105,3300.0
2012-01-09 15:20:00,191.29,191.47,191.28,191.44,2100.0,153.5383,153.6828,153.5303,153.6587,2100.0
2012-01-09 15:25:00,191.32,191.39,191.17,191.17,3000.0,153.5624,153.6186,153.442,153.442,3000.0
2012-01-09 15:30:00,191.14,191.15,191.04,191.13,5300.0,153.4179,153.4259,153.3376,153.4099,5300.0
2012-01-09 15:35:00,191.14,191.3,191.13,191.3,2700.0,153.4179,153.5463,153.4099,153.5463,2700.0
2012-01-09 15:40:00,191.36,191.51,191.25,191.29,3700.0,153.5945,153.7149,153.5062,153.5383,3700.0
2012-01-09 15:45:00,191.28,191.4,190.87,190.91,16100.0,153.5303,153.6266,153.2012,153.2333,16100.0
2012-01-09 15:50:00,190.93,191.1,190.81,191.08,9700.0,153.2493,153.3858,153.153,153.3697,9700.0
2012-01-09 15:55:00,191.18,191.36,191.14,191.22,10600.0,153.45,153.5945,153.4179,153.4821,10600.0
2012-01-10 09:30:00,193.0,193.49,192.46,192.98,10800.0,154.9108,155.3041,154.4774,154.8948,10800.0
2012-01-10 09:35:00,192.86,193.18,192.67,192.86,7300.0,154.7985,155.0553,154.646,154.7985,7300.0
2012-01-10 09:40:00,192.87,192.91,191.9,191.91,3200.0,154.8065,154.8386,154.0279,154.0359,3200.0
2012-01-10 09:45:00,191.91,192.09,191.72,192.09,3300.0,154.0359,154.1804,153.8834,154.1804,3300.0
2012-01-10 09:50:00,192.16,192.64,192.16,192.34,3100.0,154.2366,154.6219,154.2366,154.3811,3100.0
2012-01-10 09:55:00,192.27,192.5,191.99,192.5,2100.0,154.3249,154.5095,154.1002,154.5095,2100.0
2012-01-10 10:00:00,192.5,192.74,192.36,192.73,3900.0,154.5095,154.7021,154.3971,154.6941,3900.0
2012-01-10 10:05:00,192.52,192.66,192.48,192.55,1100.0,154.5256,154.6379,154.4934,154.5496,1100.0
2012-01-10 10:10:00,192.49,192.5,192.15,192.15,3800.0,154.5015,154.5095,154.2286,154.2286,3800.0
2012-01-10 10:15:00,192.16,192.18,191.81,191.81,7000.0,154.2366,154.2527,153.9557,153.9557,7000.0
2012-01-10 10:20:00,191.84,191.84,191.58,191.66,1600.0,153.9798,153.9798,153.7711,153.8353,1600.0
2012-01-10 10:25:00,191.66,191.69,191.43,191.43,4100.0,153.8353,153.8594,153.6507,153.6507,4100.0
2012-01-10 10:30:00,191.32,191.56,191.09,191.47,2900.0,153.5624,153.755,153.3778,153.6828,2900.0
2012-01-10 10:35:00,191.58,191.66,191.35,191.37,4000.0,153.7711,153.8353,153.5865,153.6025,4000.0
2012-01-10 10:40:00,191.29,191.42,191.24,191.42,2600.0,153.5383,153.6426,153.4982,153.6426,2600.0
2012-01-10 10:45:00,191.42,191.42,191.0,191.05,4200.0,153.6426,153.6426,153.3055,153.3457,4200.0
2012-01-10 10:50:00,191.06,191.17,190.84,190.84,2500.0,153.3537,153.442,153.1771,153.1771,2500.0
2012-01-10 10:55:00,190.79,191.01,190.73,191.01,6200.0,153.137,153.3136,153.0888,153.3136,6200.0
2012-01-10 11:00:00,191.01,191.01,190.6,190.65,8100.0,153.3136,153.3136,152.9845,153.0246,8100.0
2012-01-10 11:05:00,190.6,190.99,190.51,190.98,4300.0,152.9845,153.2975,152.9122,153.2895,4300.0
2012-01-10 11:10:00,191.14,191.14,190.81,191.03,5400.0,153.4179,153.4179,153.153,153.3296,5400.0
2012-01-10 11:15:00,191.0,191.09,191.0,191.09,900.0,153.3055,153.3778,153.3055,153.3778,900.0
2012-01-10 11:20:00,191.1,191.1,190.79,190.79,1700.0,153.3858,153.3858,153.137,153.137,1700.0
2012-01-10 11:25:00,190.91,190.91,190.67,190.75,900.0,153.2333,153.2333,153.0407,153.1049,900.0
2012-01-10 11:30:00,190.76,191.03,190.76,191.03,1600.0,153.1129,153.3296,153.1129,153.3296,1600.0
2012-01-10 11:35:00,191.16,191.17,190.96,191.12,3800.0,153.434,153.442,153.2734,153.4018,3800.0
2012-01-10 11:40:00,191.16,191.3,191.11,191.3,1000.0,153.434,153.5463,153.3938,153.5463,1000.0
2012-01-10 11:45:00,191.29,191.47,191.29,191.31,3700.0,153.5383,153.6828,153.5383,153.5544,3700.0
2012-01-10 11:50:00,191.43,191.5,191.03,191.03,6500.0,153.6507,153.7069,153.3296,153.3296,6500.0
2012-01-10 11:55:00,191.0,191.19,190.76,191.02,5100.0,153.3055,153.458,153.1129,153.3216,5100.0
2012-01-10 12:00:00,191.2,191.31,191.05,191.31,1600.0,153.4661,153.5544,153.3457,153.5544,1600.0
2012-01-10 12:05:00,191.32,191.51,191.31,191.51,2600.0,153.5624,153.7149,153.5544,153.7149,2600.0
2012-01-10 12:10:00,191.54,191.63,191.5,191.63,1500.0,153.739,153.8112,153.7069,153.8112,1500.0
2012-01-10 12:15:00,191.6,191.6,191.48,191.57,2100.0,153.7871,153.7871,153.6908,153.763,2100.0
2012-01-10 12:20:00,191.57,191.61,191.56,191.57,2500.0,153.763,153.7951,153.755,153.763,2500.0
2012-01-10 12:25:00,191.51,191.51,191.16,191.34,3100.0,153.7149,153.7149,153.434,153.5784,3100.0
2012-01-10 12:30:00,191.32,191.35,191.25,191.31,2000.0,153.5624,153.5865,153.5062,153.5544,2000.0
2012-01-10 12:35:00,191.34,191.44,191.27,191.44,2900.0,153.5784,153.6587,153.5222,153.6587,2900.0
2012-01-10 12:40:00,191.41,191.47,191.36,191.36,1400.0,153.6346,153.6828,153.5945,153.5945,1400.0
2012-01-10 12:45:00,191.44,191.48,191.34,191.34,500.0,153.6587,153.6908,153.5784,153.5784,500.0
2012-01-10 12:50:00,191.47,191.47,191.42,191.44,2400.0,153.6828,153.6828,153.6426,153.6587,2400.0
2012-01-10 12:55:00,191.46,191.46,191.34,191.43,4500.0,153.6747,153.6747,153.5784,153.6507,4500.0
2012-01-10 13:00:00,191.43,191.43,191.34,191.35,1900.0,153.6507,153.6507,153.5784,153.5865,1900.0
2012-01-10 13:05:00,191.37,191.37,191.25,191.36,500.0,153.6025,153.6025,153.5062,153.5945,500.0
2012-01-10 13:10:00,191.36,191.36,191.25,191.35,1900.0,153.5945,153.5945,153.5062,153.5865,1900.0
2012-01-10 13:15:00,191.37,191.69,191.32,191.69,3200.0,153.6025,153.8594,153.5624,153.8594,3200.0
2012-01-10 13:20:00,191.55,191.62,191.51,191.57,3500.0,153.747,153.8032,153.7149,153.763,3500.0
2012-01-10 13:25:00,191.53,191.64,191.51,191.61,4000.0,153.7309,153.8192,153.7149,153.7951,4000.0
2012-01-10 13:30:00,191.56,191.76,191.53,191.72,9900.0,153.755,153.9155,153.7309,153.8834,9900.0
2012-01-10 13:35:00,191.75,191.75,191.49,191.63,3400.0,153.9075,153.9075,153.6988,153.8112,3400.0
2012-01-10 13:40:00,191.58,191.68,191.56,191.65,2400.0,153.7711,153.8513,153.755,153.8273,2400.0
2012-01-10 13:45:00,191.64,191.65,191.4,191.48,2400.0,153.8192,153.8273,153.6266,153.6908,2400.0
2012-01-10 13:50:00,191.47,191.55,191.41,191.5,5200.0,153.6828,153.747,153.6346,153.7069,5200.0
2012-01-10 13:55:00,191.49,191.59,191.39,191.39,4300.0,153.6988,153.7791,153.6186,153.6186,4300.0
2012-01-10 14:00:00,191.44,191.44,191.32,191.4,3600.0,153.6587,153.6587,153.5624,153.6266,3600.0
2012-01-10 14:05:00,191.4,191.4,191.18,191.27,2800.0,153.6266,153.6266,153.45,153.5222,2800.0
2012-01-10 14:10:00,191.27,191.39,191.02,191.09,1400.0,153.5222,153.6186,153.3216,153.3778,1400.0
2012-01-10 14:15:00,191.11,191.35,191.11,191.35,1000.0,153.3938,153.5865,153.3938,153.5865,1000.0
2012-01-10 14:20:00,191.4,191.4,191.29,191.39,1400.0,153.6266,153.6266,153.5383,153.6186,1400.0
2012-01-10 14:25:00,191.38,191.43,191.34,191.42,1600.0,153.6105,153.6507,153.5784,153.6426,1600.0
2012-01-10 14:30:00,191.4,191.45,191.38,191.4,2000.0,153.6266,153.6667,153.6105,153.6266,2000.0
2012-01-10 14:35:00,191.4,191.45,191.33,191.39,3900.0,153.6266,153.6667,153.5704,153.6186,3900.0
2012-01-10 14:40:00,191.32,191.44,191.32,191.4,2400.0,153.5624,153.6587,153.5624,153.6266,2400.0
2012-01-10 14:45:00,191.42,191.51,191.4,191.44,7300.0,153.6426,153.7149,153.6266,153.6587,7300.0
2012-01-10 14:50:00,191.43,191.47,191.29,191.38,2400.0,153.6507,153.6828,153.5383,153.6105,2400.0
2012-01-10 14:55:00,191.38,191.49,191.38,191.41,3600.0,153.6105,153.6988,153.6105,153.6346,3600.0
2012-01-10 15:00:00,191.36,191.41,191.35,191.39,3000.0,153.5945,153.6346,153.5865,153.6186,3000.0
2012-01-10 15:05:00,191.4,191.44,191.32,191.38,4200.0,153.6266,153.6587,153.5624,153.6105,4200.0
2012-01-10 15:10:00,191.39,191.77,191.39,191.77,3100.0,153.6186,153.9236,153.6186,153.9236,3100.0
2012-01-10 15:15:00,191.7,191.9,191.7,191.74,3300.0,153.8674,154.0279,153.8674,153.8995,3300.0
2012-01-10 15:20:00,191.69,191.85,191.64,191.84,3100.0,153.8594,153.9878,153.8192,153.9798,3100.0
2012-01-10 15:25:00,191.76,191.98,191.52,191.59,8300.0,153.9155,154.0921,153.7229,153.7791,8300.0
2012-01-10 15:30:00,191.52,191.6,191.3,191.35,7300.0,153.7229,153.7871,153.5463,153.5865,7300.0
2012-01-10 15:35:00,191.33,191.51,191.26,191.41,4800.0,153.5704,153.7149,153.5142,153.6346,4800.0
2012-01-10 15:40:00,191.41,191.66,191.32,191.35,9100.0,153.6346,153.8353,153.5624,153.5865,9100.0
2012-01-10 15:45:00,191.38,191.54,191.36,191.54,6900.0,153.6105,153.739,153.5945,153.739,6900.0
2012-01-10 15:50:00,191.58,191.68,191.41,191.41,12100.0,153.7711,153.8513,153.6346,153.6346,12100.0
2012-01-10 15:55:00,191.46,191.62,191.17,191.17,46300.0,153.6747,153.8032,153.442,153.442,46300.0
2012-01-11 09:30:00,191.08,191.53,190.77,191.51,8000.0,153.3697,153.7309,153.1209,153.7149,8000.0
2012-01-11 09:35:00,191.36,191.93,190.8,191.05,10400.0,153.5945,154.052,153.145,153.3457,10400.0
2012-01-11 09:40:00,191.16,191.65,191.16,191.31,8200.0,153.434,153.8273,153.434,153.5544,8200.0
2012-01-11 09:45:00,191.31,191.68,191.12,191.43,5600.0,153.5544,153.8513,153.4018,153.6507,5600.0
2012-01-11 09:50:00,191.59,191.59,191.21,191.23,3300.0,153.7791,153.7791,153.4741,153.4901,3300.0
2012-01-11 09:55:00,191.25,191.32,190.59,190.59,8700.0,153.5062,153.5624,152.9764,152.9764,8700.0
2012-01-11 10:00:00,190.59,190.98,190.37,190.68,7600.0,152.9764,153.2895,152.7999,153.0487,7600.0
2012-01-11 10:05:00,190.68,190.98,190.5,190.98,4900.0,153.0487,153.2895,152.9042,153.2895,4900.0
2012-01-11 10:10:00,191.19,191.24,191.17,191.23,1800.0,153.458,153.4982,153.442,153.4901,1800.0
2012-01-11 10:15:00,191.36,191.46,191.07,191.13,4500.0,153.5945,153.6747,153.3617,153.4099,4500.0
2012-01-11 10:20:00,191.32,191.38,191.12,191.22,2700.0,153.5624,153.6105,153.4018,153.4821,2700.0
2012-01-11 10:25:00,191.3,191.47,191.13,191.17,2600.0,153.5463,153.6828,153.4099,153.442,2600.0
2012-01-11 10:30:00,191.2,191.5,191.19,191.5,900.0,153.4661,153.7069,153.458,153.7069,900.0
2012-01-11 10:35:00,191.4,191.74,191.4,191.74,1700.0,153.6266,153.8995,153.6266,153.8995,1700.0
2012-01-11 10:40:00,191.83,191.88,191.69,191.87,3600.0,153.9717,154.0119,153.8594,154.0038,3600.0
2012-01-11 10:45:00,191.88,192.14,191.88,192.08,3200.0,154.0119,154.2205,154.0119,154.1724,3200.0
2012-01-11 10:50:00,192.12,192.12,191.92,192.02,3900.0,154.2045,154.2045,154.044,154.1242,3900.0
2012-01-11 10:55:00,192.02,192.2,191.97,192.11,5700.0,154.1242,154.2687,154.0841,154.1965,5700.0
2012-01-11 11:00:00,192.08,192.22,192.07,192.22,2600.0,154.1724,154.2848,154.1644,154.2848,2600.0
2012-01-11 11:05:00,192.22,192.46,192.17,192.37,6300.0,154.2848,154.4774,154.2446,154.4052,6300.0
2012-01-11 11:10:00,192.36,192.45,192.3,192.34,2100.0,154.3971,154.4694,154.349,154.3811,2100.0
2012-01-11 11:15:00,192.39,192.61,192.38,192.54,3300.0,154.4212,154.5978,154.4132,154.5416,3300.0
2012-01-11 11:20:00,192.49,192.66,192.46,192.5,3500.0,154.5015,154.6379,154.4774,154.5095,3500.0
2012-01-11 11:25:00,192.48,192.64,192.41,192.43,1800.0,154.4934,154.6219,154.4373,154.4533,1800.0
2012-01-11 11:30:00,192.59,192.83,192.58,192.75,2600.0,154.5817,154.7744,154.5737,154.7102,2600.0
2012-01-11 11:35:00,192.85,192.94,192.81,192.86,1900.0,154.7904,154.8627,154.7583,154.7985,1900.0
2012-01-11 11:40:00,192.9,192.98,192.8,192.83,2600.0,154.8306,154.8948,154.7503,154.7744,2600.0
2012-01-11 11:45:00,192.87,193.25,192.87,193.14,3200.0,154.8065,155.1115,154.8065,155.0232,3200.0
2012-01-11 11:50:00,193.06,193.19,192.89,193.11,3000.0,154.959,155.0633,154.8225,154.9991,3000.0
2012-01-11 11:55:00,193.11,193.11,192.9,192.99,600.0,154.9991,154.9991,154.8306,154.9028,600.0
2012-01-11 12:00:00,192.92,193.07,192.78,192.96,3700.0,154.8466,154.967,154.7342,154.8787,3700.0
2012-01-11 12:05:00,192.87,192.89,192.81,192.86,2100.0,154.8065,154.8225,154.7583,154.7985,2100.0
2012-01-11 12:10:00,192.87,193.04,192.87,193.04,1600.0,154.8065,154.9429,154.8065,154.9429,1600.0
2012-01-11 12:15:00,192.97,193.04,192.96,193.04,900.0,154.8867,154.9429,154.8787,154.9429,900.0
2012-01-11 12:20:00,193.07,193.14,193.05,193.1,2000.0,154.967,155.0232,154.951,154.9911,2000.0
2012-01-11 12:25:00,193.04,193.1,193.02,193.1,2400.0,154.9429,154.9911,154.9269,154.9911,2400.0
2012-01-11 12:30:00,193.1,193.19,193.04,193.1,1700.0,154.9911,155.0633,154.9429,154.9911,1700.0
2012-01-11 12:35:00,193.1,193.19,193.04,193.12,1400.0,154.9911,155.0633,154.9429,155.0071,1400.0
2012-01-11 12:40:00,193.11,193.19,193.07,193.13,2100.0,154.9991,155.0633,154.967,155.0152,2100.0
2012-01-11 12:45:00,193.13,193.17,193.12,193.12,1400.0,155.0152,155.0473,155.0071,155.0071,1400.0
2012-01-11 12:50:00,193.17,193.17,193.03,193.12,2400.0,155.0473,155.0473,154.9349,155.0071,2400.0
2012-01-11 12:55:00,193.05,193.09,193.02,193.05,1100.0,154.951,154.9831,154.9269,154.951,1100.0
2012-01-11 13:00:00,193.0,193.03,192.96,193.03,1000.0,154.9108,154.9349,154.8787,154.9349,1000.0
2012-01-11 13:05:00,193.03,193.12,193.03,193.07,1500.0,154.9349,155.0071,154.9349,154.967,1500.0
2012-01-11 13:10:00,193.06,193.06,192.82,192.88,1700.0,154.959,154.959,154.7663,154.8145,1700.0
2012-01-11 13:15:00,192.82,192.82,192.82,192.82,200.0,154.7663,154.7663,154.7663,154.7663,200.0
2012-01-11 13:20:00,192.76,192.85,192.76,192.77,700.0,154.7182,154.7904,154.7182,154.7262,700.0
2012-01-11 13:25:00,192.86,192.9,192.86,192.9,300.0,154.7985,154.8306,154.7985,154.8306,300.0
2012-01-11 13:30:00,192.92,193.03,192.92,193.03,2500.0,154.8466,154.9349,154.8466,154.9349,2500.0
2012-01-11 13:35:00,193.07,193.51,193.07,193.34,2800.0,154.967,155.3202,154.967,155.1837,2800.0
2012-01-11 13:40:00,193.34,193.34,193.19,193.29,2200.0,155.1837,155.1837,155.0633,155.1436,2200.0
2012-01-11 13:45:00,193.19,193.32,193.13,193.18,2900.0,155.0633,155.1677,155.0152,155.0553,2900.0
2012-01-11 13:50:00,193.06,193.06,192.97,192.99,400.0,154.959,154.959,154.8867,154.9028,400.0
2012-01-11 13:55:00,192.98,193.0,192.79,192.79,1200.0,154.8948,154.9108,154.7423,154.7423,1200.0
2012-01-11 14:00:00,192.78,192.82,192.75,192.75,1200.0,154.7342,154.7663,154.7102,154.7102,1200.0
2012-01-11 14:05:00,192.72,192.84,192.72,192.84,700.0,154.6861,154.7824,154.6861,154.7824,700.0
2012-01-11 14:10:00,192.89,192.89,192.79,192.79,900.0,154.8225,154.8225,154.7423,154.7423,900.0
2012-01-11 14:15:00,192.84,192.9,192.84,192.9,200.0,154.7824,154.8306,154.7824,154.8306,200.0
2012-01-11 14:20:00,192.8,192.8,192.55,192.63,2200.0,154.7503,154.7503,154.5496,154.6138,2200.0
2012-01-11 14:25:00,192.69,192.97,192.66,192.97,1700.0,154.662,154.8867,154.6379,154.8867,1700.0
2012-01-11 14:30:00,192.95,193.01,192.91,193.01,1200.0,154.8707,154.9189,154.8386,154.9189,1200.0
2012-01-11 14:35:00,192.91,192.99,192.91,192.96,900.0,154.8386,154.9028,154.8386,154.8787,900.0
2012-01-11 14:40:00,192.95,193.25,192.93,193.25,1400.0,154.8707,155.1115,154.8546,155.1115,1400.0
2012-01-11 14:45:00,193.25,193.28,193.09,193.14,3800.0,155.1115,155.1356,154.9831,155.0232,3800.0
2012-01-11 14:50:00,193.1,193.1,193.01,193.01,800.0,154.9911,154.9911,154.9189,154.9189,800.0
2012-01-11 14:55:00,193.04,193.18,192.97,193.11,1800.0,154.9429,155.0553,154.8867,154.9991,1800.0
2012-01-11 15:00:00,193.1,193.1,192.98,192.98,1500.0,154.9911,154.9911,154.8948,154.8948,1500.0
2012-01-11 15:05:00,193.03,193.19,193.02,193.19,1700.0,154.9349,155.0633,154.9269,155.0633,1700.0
2012-01-11 15:10:00,193.19,193.19,192.94,192.94,3000.0,155.0633,155.0633,154.8627,154.8627,3000.0
2012-01-11 15:15:00,192.94,192.98,192.89,192.91,1200.0,154.8627,154.8948,154.8225,154.8386,1200.0
2012-01-11 15:20:00,192.87,192.98,192.82,192.98,2400.0,154.8065,154.8948,154.7663,154.8948,2400.0
2012-01-11 15:25:00,193.01,193.14,192.95,193.13,5700.0,154.9189,155.0232,154.8707,155.0152,5700.0
2012-01-11 15:30:00,193.07,193.07,192.89,192.98,1700.0,154.967,154.967,154.8225,154.8948,1700.0
2012-01-11 15:35:00,192.98,193.11,192.93,193.11,2600.0,154.8948,154.9991,154.8546,154.9991,2600.0
2012-01-11 15:40:00,193.08,193.12,192.89,192.89,2100.0,154.975,155.0071,154.8225,154.8225,2100.0
2012-01-11 15:45:00,192.93,193.15,192.88,193.11,7200.0,154.8546,155.0312,154.8145,154.9991,7200.0
2012-01-11 15:50:00,193.11,193.2,193.02,193.02,4700.0,154.9991,155.0714,154.9269,154.9269,4700.0
2012-01-11 15:55:00,193.1,193.1,192.85,192.93,6200.0,154.9911,154.9911,154.7904,154.8546,6200.0
2012-01-12 09:30:00,194.05,194.82,193.96,194.82,9700.0,155.7536,156.3716,155.6814,156.3716,9700.0
2012-01-12 09:35:00,194.82,194.96,194.69,194.81,3700.0,156.3716,156.484,156.2673,156.3636,3700.0
2012-01-12 09:40:00,194.79,194.79,194.67,194.67,2700.0,156.3476,156.3476,156.2512,156.2512,2700.0
2012-01-12 09:45:00,194.64,194.92,194.64,194.76,12800.0,156.2272,156.4519,156.2272,156.3235,12800.0
2012-01-12 09:50:00,194.68,194.82,194.64,194.64,1900.0,156.2593,156.3716,156.2272,156.2272,1900.0
2012-01-12 09:55:00,194.61,194.88,194.61,194.78,3200.0,156.2031,156.4198,156.2031,156.3395,3200.0
2012-01-12 10:00:00,194.91,195.0,194.58,194.59,3400.0,156.4439,156.5161,156.179,156.187,3400.0
2012-01-12 10:05:00,194.58,194.61,194.5,194.59,4700.0,156.179,156.2031,156.1148,156.187,4700.0
2012-01-12 10:10:00,194.57,194.89,194.52,194.62,1200.0,156.171,156.4278,156.1308,156.2111,1200.0
2012-01-12 10:15:00,194.52,194.82,194.51,194.72,6200.0,156.1308,156.3716,156.1228,156.2914,6200.0
2012-01-12 10:20:00,194.86,194.88,194.54,194.54,3000.0,156.4037,156.4198,156.1469,156.1469,3000.0
2012-01-12 10:25:00,194.46,194.76,194.46,194.74,3000.0,156.0827,156.3235,156.0827,156.3074,3000.0
2012-01-12 10:30:00,194.66,194.74,194.57,194.57,1700.0,156.2432,156.3074,156.171,156.171,1700.0
2012-01-12 10:35:00,194.5,194.54,194.33,194.41,1600.0,156.1148,156.1469,155.9783,156.0426,1600.0
2012-01-12 10:40:00,194.35,194.44,194.13,194.13,1900.0,155.9944,156.0666,155.8178,155.8178,1900.0
2012-01-12 10:45:00,194.2,194.34,194.16,194.29,1600.0,155.874,155.9864,155.8419,155.9462,1600.0
2012-01-12 10:50:00,194.32,194.44,194.32,194.44,800.0,155.9703,156.0666,155.9703,156.0666,800.0
2012-01-12 10:55:00,194.4,194.4,194.28,194.34,1800.0,156.0345,156.0345,155.9382,155.9864,1800.0
2012-01-12 11:00:00,194.34,194.52,194.16,194.19,8000.0,155.9864,156.1308,155.8419,155.866,8000.0
2012-01-12 11:05:00,194.2,194.22,194.13,194.22,600.0,155.874,155.8901,155.8178,155.8901,600.0
2012-01-12 11:10:00,194.17,194.26,194.13,194.17,1300.0,155.8499,155.9222,155.8178,155.8499,1300.0
2012-01-12 11:15:00,194.22,194.51,194.21,194.48,16700.0,155.8901,156.1228,155.882,156.0987,16700.0
2012-01-12 11:20:00,194.4,194.4,194.3,194.34,17200.0,156.0345,156.0345,155.9543,155.9864,17200.0
2012-01-12 11:25:00,194.36,194.44,194.31,194.41,5200.0,156.0024,156.0666,155.9623,156.0426,5200.0
2012-01-12 11:30:00,194.49,194.49,194.36,194.38,2000.0,156.1068,156.1068,156.0024,156.0185,2000.0
2012-01-12 11:35:00,194.41,194.42,194.32,194.38,4400.0,156.0426,156.0506,155.9703,156.0185,4400.0
2012-01-12 11:40:00,194.38,194.38,194.22,194.27,4400.0,156.0185,156.0185,155.8901,155.9302,4400.0
2012-01-12 11:45:00,194.35,194.35,194.17,194.17,2100.0,155.9944,155.9944,155.8499,155.8499,2100.0
2012-01-12 11:50:00,194.13,194.19,193.94,193.97,1100.0,155.8178,155.866,155.6653,155.6894,1100.0
2012-01-12 11:55:00,194.01,194.12,194.0,194.05,2000.0,155.7215,155.8098,155.7135,155.7536,2000.0
2012-01-12 12:00:00,194.03,194.17,193.99,194.17,2100.0,155.7376,155.8499,155.7054,155.8499,2100.0
2012-01-12 12:05:00,194.1,194.16,193.93,193.95,1500.0,155.7937,155.8419,155.6573,155.6733,1500.0
2012-01-12 12:10:00,193.99,194.05,193.96,194.05,2100.0,155.7054,155.7536,155.6814,155.7536,2100.0
2012-01-12 12:15:00,194.05,194.11,194.04,194.11,600.0,155.7536,155.8018,155.7456,155.8018,600.0
2012-01-12 12:20:00,194.14,194.22,194.14,194.14,800.0,155.8258,155.8901,155.8258,155.8258,800.0
2012-01-12 12:25:00,194.03,194.04,193.97,193.98,1400.0,155.7376,155.7456,155.6894,155.6974,1400.0
2012-01-12 12:30:00,193.95,194.01,193.95,194.0,22100.0,155.6733,155.7215,155.6733,155.7135,22100.0
2012-01-12 12:35:00,194.0,194.0,193.92,193.93,9600.0,155.7135,155.7135,155.6493,155.6573,9600.0
2012-01-12 12:40:00,193.91,194.03,193.88,193.98,3100.0,155.6412,155.7376,155.6172,155.6974,3100.0
2012-01-12 12:45:00,193.97,193.99,193.9,193.95,1600.0,155.6894,155.7054,155.6332,155.6733,1600.0
2012-01-12 12:50:00,193.92,193.99,193.92,193.99,600.0,155.6493,155.7054,155.6493,155.7054,600.0
2012-01-12 12:55:00,193.99,194.11,193.99,194.1,1600.0,155.7054,155.8018,155.7054,155.7937,1600.0
2012-01-12 13:00:00,194.05,194.16,194.05,194.11,2400.0,155.7536,155.8419,155.7536,155.8018,2400.0
2012-01-12 13:05:00,194.17,194.23,194.14,194.14,900.0,155.8499,155.8981,155.8258,155.8258,900.0
2012-01-12 13:10:00,194.18,194.18,194.08,194.17,2600.0,155.8579,155.8579,155.7777,155.8499,2600.0
2012-01-12 13:15:00,194.14,194.16,194.1,194.1,700.0,155.8258,155.8419,155.7937,155.7937,700.0
2012-01-12 13:20:00,194.07,194.11,193.99,194.11,1500.0,155.7697,155.8018,155.7054,155.8018,1500.0
2012-01-12 13:25:00,194.15,194.18,194.07,194.07,2900.0,155.8339,155.8579,155.7697,155.7697,2900.0
2012-01-12 13:30:00,194.07,194.17,194.03,194.13,13400.0,155.7697,155.8499,155.7376,155.8178,13400.0
2012-01-12 13:35:00,194.12,194.16,193.82,193.85,9900.0,155.8098,155.8419,155.569,155.5931,9900.0
2012-01-12 13:40:00,193.85,194.02,193.85,193.91,1000.0,155.5931,155.7295,155.5931,155.6412,1000.0
2012-01-12 13:45:00,193.98,194.02,193.96,193.97,2300.0,155.6974,155.7295,155.6814,155.6894,2300.0
2012-01-12 13:50:00,193.96,193.96,193.85,193.87,4100.0,155.6814,155.6814,155.5931,155.6091,4100.0
2012-01-12 13:55:00,193.87,194.07,193.83,193.93,2500.0,155.6091,155.7697,155.577,155.6573,2500.0
2012-01-12 14:00:00,193.95,194.11,193.95,194.1,300.0,155.6733,155.8018,155.6733,155.7937,300.0
2012-01-12 14:05:00,194.07,194.11,193.9,193.9,2600.0,155.7697,155.8018,155.6332,155.6332,2600.0
2012-01-12 14:10:00,193.94,194.11,193.94,194.06,900.0,155.6653,155.8018,155.6653,155.7616,900.0
2012-01-12 14:15:00,194.06,194.09,193.99,194.05,1700.0,155.7616,155.7857,155.7054,155.7536,1700.0
2012-01-12 14:20:00,194.09,194.16,194.08,194.08,1300.0,155.7857,155.8419,155.7777,155.7777,1300.0
2012-01-12 14:25:00,194.08,194.11,194.03,194.07,2200.0,155.7777,155.8018,155.7376,155.7697,2200.0
2012-01-12 14:30:00,194.01,194.21,194.01,194.13,1800.0,155.7215,155.882,155.7215,155.8178,1800.0
2012-01-12 14:35:00,194.13,194.43,194.13,194.34,1500.0,155.8178,156.0586,155.8178,155.9864,1500.0
2012-01-12 14:40:00,194.37,194.52,194.37,194.45,1600.0,156.0105,156.1308,156.0105,156.0747,1600.0
2012-01-12 14:45:00,194.52,194.6,194.43,194.44,3100.0,156.1308,156.1951,156.0586,156.0666,3100.0
2012-01-12 14:50:00,194.45,194.51,194.38,194.51,1300.0,156.0747,156.1228,156.0185,156.1228,1300.0
2012-01-12 14:55:00,194.44,194.5,194.33,194.35,2700.0,156.0666,156.1148,155.9783,155.9944,2700.0
2012-01-12 15:00:00,194.44,194.45,194.13,194.13,4100.0,156.0666,156.0747,155.8178,155.8178,4100.0
2012-01-12 15:05:00,194.13,194.25,194.11,194.23,3300.0,155.8178,155.9141,155.8018,155.8981,3300.0
2012-01-12 15:10:00,194.17,194.21,194.06,194.08,2700.0,155.8499,155.882,155.7616,155.7777,2700.0
2012-01-12 15:15:00,194.13,194.25,194.04,194.08,6300.0,155.8178,155.9141,155.7456,155.7777,6300.0
2012-01-12 15:20:00,194.07,194.25,194.03,194.13,4200.0,155.7697,155.9141,155.7376,155.8178,4200.0
2012-01-12 15:25:00,194.23,194.23,194.02,194.04,3300.0,155.8981,155.8981,155.7295,155.7456,3300.0
2012-01-12 15:30:00,194.14,194.18,193.92,193.92,3800.0,155.8258,155.8579,155.6493,155.6493,3800.0
2012-01-12 15:35:00,193.92,194.01,193.89,193.96,2800.0,155.6493,155.7215,155.6252,155.6814,2800.0
2012-01-12 15:40:00,193.91,194.17,193.89,194.08,4400.0,155.6412,155.8499,155.6252,155.7777,4400.0
2012-01-12 15:45:00,194.18,194.29,194.04,194.22,7300.0,155.8579,155.9462,155.7456,155.8901,7300.0
2012-01-12 15:50:00,194.22,194.31,194.08,194.14,8100.0,155.8901,155.9623,155.7777,155.8258,8100.0
2012-01-12 15:55:00,194.14,194.21,194.04,194.11,13100.0,155.8258,155.882,155.7456,155.8018,13100.0
2012-01-13 09:30:00,192.0,193.19,192.0,192.91,6900.0,154.1082,155.0633,154.1082,154.8386,6900.0
2012-01-13 09:35:00,192.95,193.58,192.95,193.42,2900.0,154.8707,155.3764,154.8707,155.2479,2900.0
2012-01-13 09:40:00,193.44,193.44,192.93,193.41,1800.0,155.264,155.264,154.8546,155.2399,1800.0
2012-01-13 09:45:00,193.41,193.89,193.4,193.78,1500.0,155.2399,155.6252,155.2319,155.5369,1500.0
2012-01-13 09:50:00,193.46,193.84,193.22,193.84,1600.0,155.28,155.585,155.0874,155.585,1600.0
2012-01-13 09:55:00,193.92,193.92,193.35,193.5,1700.0,155.6493,155.6493,155.1918,155.3121,1700.0
2012-01-13 10:00:00,193.47,193.61,193.43,193.54,900.0,155.2881,155.4004,155.256,155.3443,900.0
2012-01-13 10:05:00,193.28,193.36,193.03,193.25,3800.0,155.1356,155.1998,154.9349,155.1115,3800.0
2012-01-13 10:10:00,193.2,193.43,193.17,193.4,8000.0,155.0714,155.256,155.0473,155.2319,8000.0
2012-01-13 10:15:00,193.41,193.5,193.41,193.41,400.0,155.2399,155.3121,155.2399,155.2399,400.0
2012-01-13 10:20:00,193.4,193.47,193.21,193.47,3200.0,155.2319,155.2881,155.0794,155.2881,3200.0
2012-01-13 10:25:00,193.56,194.06,193.56,194.05,900.0,155.3603,155.7616,155.3603,155.7536,900.0
2012-01-13 10:30:00,194.01,194.05,193.78,193.92,900.0,155.7215,155.7536,155.5369,155.6493,900.0
2012-01-13 10:35:00,194.01,194.02,193.75,193.75,1000.0,155.7215,155.7295,155.5128,155.5128,1000.0
2012-01-13 10:40:00,193.75,193.75,193.56,193.58,2100.0,155.5128,155.5128,155.3603,155.3764,2100.0
2012-01-13 10:45:00,193.63,194.1,193.63,193.92,2800.0,155.4165,155.7937,155.4165,155.6493,2800.0
2012-01-13 10:50:00,194.03,194.03,194.03,194.03,400.0,155.7376,155.7376,155.7376,155.7376,400.0
2012-01-13 10:55:00,194.03,194.37,194.03,194.21,12300.0,155.7376,156.0105,155.7376,155.882,12300.0
2012-01-13 11:00:00,194.28,194.29,194.17,194.29,4200.0,155.9382,155.9462,155.8499,155.9462,4200.0
2012-01-13 11:05:00,194.27,194.43,194.26,194.29,3500.0,155.9302,156.0586,155.9222,155.9462,3500.0
2012-01-13 11:10:00,194.27,194.32,194.14,194.24,2400.0,155.9302,155.9703,155.8258,155.9061,2400.0
2012-01-13 11:15:00,194.1,194.21,193.99,194.16,4000.0,155.7937,155.882,155.7054,155.8419,4000.0
2012-01-13 11:20:00,194.06,194.29,194.06,194.27,3800.0,155.7616,155.9462,155.7616,155.9302,3800.0
2012-01-13 11:25:00,194.09,194.28,194.07,194.28,800.0,155.7857,155.9382,155.7697,155.9382,800.0
2012-01-13 11:30:00,194.24,194.62,194.24,194.44,3100.0,155.9061,156.2111,155.9061,156.0666,3100.0
2012-01-13 11:35:00,194.61,194.67,194.46,194.67,1700.0,156.2031,156.2512,156.0827,156.2512,1700.0
2012-01-13 11:40:00,194.76,194.98,194.76,194.98,2500.0,156.3235,156.5001,156.3235,156.5001,2500.0
2012-01-13 11:45:00,194.99,195.1,194.92,195.1,4700.0,156.5081,156.5964,156.4519,156.5964,4700.0
2012-01-13 11:50:00,195.23,195.41,195.2,195.2,3600.0,156.7007,156.8452,156.6766,156.6766,3600.0
2012-01-13 11:55:00,195.35,195.51,195.29,195.47,2900.0,156.797,156.9255,156.7489,156.8934,2900.0
2012-01-13 12:00:00,195.42,195.46,195.3,195.34,6600.0,156.8532,156.8853,156.7569,156.789,6600.0
2012-01-13 12:05:00,195.34,195.34,195.34,195.34,0.0,156.789,156.789,156.789,156.789,0.0
2012-01-13 12:10:00,195.29,195.34,195.18,195.21,7300.0,156.7489,156.789,156.6606,156.6847,7300.0
2012-01-13 12:15:00,195.2,195.33,195.19,195.33,1800.0,156.6766,156.781,156.6686,156.781,1800.0
2012-01-13 12:20:00,195.36,195.38,195.27,195.27,700.0,156.8051,156.8211,156.7328,156.7328,700.0
2012-01-13 12:25:00,195.38,195.41,195.25,195.34,2800.0,156.8211,156.8452,156.7168,156.789,2800.0
2012-01-13 12:30:00,195.3,195.44,195.28,195.44,2300.0,156.7569,156.8693,156.7409,156.8693,2300.0
2012-01-13 12:35:00,195.38,195.52,195.34,195.52,2200.0,156.8211,156.9335,156.789,156.9335,2200.0
2012-01-13 12:40:00,195.44,195.75,195.44,195.75,3000.0,156.8693,157.1181,156.8693,157.1181,3000.0
2012-01-13 12:45:00,195.62,195.7,195.62,195.7,1400.0,157.0138,157.078,157.0138,157.078,1400.0
2012-01-13 12:50:00,195.68,195.89,195.68,195.82,5500.0,157.0619,157.2305,157.0619,157.1743,5500.0
2012-01-13 12:55:00,195.83,196.0,195.83,195.96,2400.0,157.1823,157.3188,157.1823,157.2867,2400.0
2012-01-13 13:00:00,195.97,195.99,195.88,195.92,4900.0,157.2947,157.3107,157.2224,157.2546,4900.0
2012-01-13 13:05:00,195.85,196.0,195.83,195.86,2200.0,157.1984,157.3188,157.1823,157.2064,2200.0
2012-01-13 13:10:00,195.84,195.92,195.84,195.9,1600.0,157.1903,157.2546,157.1903,157.2385,1600.0
2012-01-13 13:15:00,195.97,196.22,195.79,196.07,4000.0,157.2947,157.4953,157.1502,157.375,4000.0
2012-01-13 13:20:00,196.07,196.07,195.98,196.03,1600.0,157.375,157.375,157.3027,157.3428,1600.0
2012-01-13 13:25:00,196.03,196.03,195.91,196.03,900.0,157.3428,157.3428,157.2465,157.3428,900.0
2012-01-13 13:30:00,195.9,195.99,195.73,195.86,5000.0,157.2385,157.3107,157.1021,157.2064,5000.0
2012-01-13 13:35:00,195.89,195.98,195.78,195.98,4000.0,157.2305,157.3027,157.1422,157.3027,4000.0
2012-01-13 13:40:00,195.99,196.05,195.88,196.02,2100.0,157.3107,157.3589,157.2224,157.3348,2100.0
2012-01-13 13:45:00,196.02,196.25,195.92,196.14,1800.0,157.3348,157.5194,157.2546,157.4311,1800.0
2012-01-13 13:50:00,196.14,196.6,196.14,196.42,4100.0,157.4311,157.8004,157.4311,157.6559,4100.0
2012-01-13 13:55:00,196.39,196.41,196.16,196.2,3200.0,157.6318,157.6479,157.4472,157.4793,3200.0
2012-01-13 14:00:00,196.1,196.27,195.96,195.97,4300.0,157.399,157.5355,157.2867,157.2947,4300.0
2012-01-13 14:05:00,195.99,195.99,195.76,195.83,3700.0,157.3107,157.3107,157.1261,157.1823,3700.0
2012-01-13 14:10:00,195.89,196.06,195.86,196.03,3800.0,157.2305,157.3669,157.2064,157.3428,3800.0
2012-01-13 14:15:00,196.0,196.11,195.95,196.11,3700.0,157.3188,157.4071,157.2786,157.4071,3700.0
2012-01-13 14:20:00,196.0,196.12,196.0,196.02,1300.0,157.3188,157.4151,157.3188,157.3348,1300.0
2012-01-13 14:25:00,196.02,196.11,195.99,196.11,4600.0,157.3348,157.4071,157.3107,157.4071,4600.0
2012-01-13 14:30:00,196.16,196.21,196.03,196.08,1800.0,157.4472,157.4873,157.3428,157.383,1800.0
2012-01-13 14:35:00,196.08,196.44,196.08,196.44,17100.0,157.383,157.6719,157.383,157.6719,17100.0
2012-01-13 14:40:00,196.44,196.57,196.36,196.57,5400.0,157.6719,157.7763,157.6077,157.7763,5400.0
2012-01-13 14:45:00,196.48,196.78,196.48,196.76,3400.0,157.704,157.9448,157.704,157.9288,3400.0
2012-01-13 14:50:00,196.75,196.79,196.67,196.72,3600.0,157.9208,157.9529,157.8565,157.8967,3600.0
2012-01-13 14:55:00,196.69,197.05,196.69,196.97,5500.0,157.8726,158.1615,157.8726,158.0973,5500.0
2012-01-13 15:00:00,196.97,196.97,196.75,196.77,10900.0,158.0973,158.0973,157.9208,157.9368,10900.0
2012-01-13 15:05:00,196.73,197.02,196.72,197.02,4500.0,157.9047,158.1375,157.8967,158.1375,4500.0
2012-01-13 15:10:00,196.98,196.98,196.73,196.73,2500.0,158.1054,158.1054,157.9047,157.9047,2500.0
2012-01-13 15:15:00,196.71,196.83,196.6,196.61,3000.0,157.8886,157.985,157.8004,157.8084,3000.0
2012-01-13 15:20:00,196.52,196.59,196.27,196.38,9600.0,157.7361,157.7923,157.5355,157.6238,9600.0
2012-01-13 15:25:00,196.35,196.59,196.34,196.41,12200.0,157.5997,157.7923,157.5917,157.6479,12200.0
2012-01-13 15:30:00,196.46,196.66,196.41,196.62,4300.0,157.688,157.8485,157.6479,157.8164,4300.0
2012-01-13 15:35:00,196.6,196.76,196.49,196.49,5500.0,157.8004,157.9288,157.7121,157.7121,5500.0
2012-01-13 15:40:00,196.52,196.67,196.41,196.41,5100.0,157.7361,157.8565,157.6479,157.6479,5100.0
2012-01-13 15:45:00,196.53,196.61,196.42,196.56,4500.0,157.7442,157.8084,157.6559,157.7682,4500.0
2012-01-13 15:50:00,196.56,196.61,196.42,196.53,9500.0,157.7682,157.8084,157.6559,157.7442,9500.0
2012-01-13 15:55:00,196.53,196.69,196.38,196.69,8800.0,157.7442,157.8726,157.6238,157.8726,8800.0
2012-01-17 09:30:00,198.36,199.56,198.36,199.56,13000.0,159.213,160.1762,159.213,160.1762,13000.0
2012-01-17 09:35:00,199.6,200.0,199.04,199.83,7800.0,160.2083,160.5294,159.7588,160.3929,7800.0
2012-01-17 09:40:00,199.5,199.9,199.25,199.55,6000.0,160.128,160.4491,159.9274,160.1682,6000.0
2012-01-17 09:45:00,199.21,199.49,199.04,199.49,3000.0,159.8953,160.12,159.7588,160.12,3000.0
2012-01-17 09:50:00,199.45,199.61,199.3,199.54,2600.0,160.0879,160.2163,159.9675,160.1601,2600.0
2012-01-17 09:55:00,199.34,199.35,199.17,199.17,1100.0,159.9996,160.0076,159.8632,159.8632,1100.0
2012-01-17 10:00:00,199.03,199.15,198.7,198.76,11500.0,159.7508,159.8471,159.4859,159.5341,11500.0
2012-01-17 10:05:00,198.71,198.99,198.71,198.85,2500.0,159.4939,159.7187,159.4939,159.6063,2500.0
2012-01-17 10:10:00,198.81,199.05,198.63,199.05,2200.0,159.5742,159.7668,159.4297,159.7668,2200.0
2012-01-17 10:15:00,199.07,199.15,198.84,199.15,2400.0,159.7829,159.8471,159.5983,159.8471,2400.0
2012-01-17 10:20:00,198.84,199.21,198.84,199.2,1100.0,159.5983,159.8953,159.5983,159.8872,1100.0
2012-01-17 10:25:00,199.21,199.74,199.21,199.74,2100.0,159.8953,160.3207,159.8953,160.3207,2100.0
2012-01-17 10:30:00,199.62,199.72,199.2,199.2,3500.0,160.2243,160.3046,159.8872,159.8872,3500.0
2012-01-17 10:35:00,199.15,199.31,199.15,199.31,1300.0,159.8471,159.9755,159.8471,159.9755,1300.0
2012-01-17 10:40:00,199.2,199.27,199.06,199.06,1300.0,159.8872,159.9434,159.7749,159.7749,1300.0
2012-01-17 10:45:00,199.13,199.23,199.0,199.0,1000.0,159.8311,159.9113,159.7267,159.7267,1000.0
2012-01-17 10:50:00,199.02,199.21,199.0,199.21,1100.0,159.7428,159.8953,159.7267,159.8953,1100.0
2012-01-17 10:55:00,199.21,199.33,199.04,199.04,2700.0,159.8953,159.9916,159.7588,159.7588,2700.0
2012-01-17 11:00:00,199.06,199.29,199.0,199.28,2300.0,159.7749,159.9595,159.7267,159.9514,2300.0
2012-01-17 11:05:00,199.14,199.28,199.14,199.22,2000.0,159.8391,159.9514,159.8391,159.9033,2000.0
2012-01-17 11:10:00,199.21,199.4,199.2,199.4,1700.0,159.8953,160.0478,159.8872,160.0478,1700.0
2012-01-17 11:15:00,199.38,199.62,199.35,199.5,2200.0,160.0317,160.2243,160.0076,160.128,2200.0
2012-01-17 11:20:00,199.4,199.45,199.35,199.45,400.0,160.0478,160.0879,160.0076,160.0879,400.0
2012-01-17 11:25:00,199.22,199.26,199.11,199.25,700.0,159.9033,159.9354,159.815,159.9274,700.0
2012-01-17 11:30:00,199.12,199.25,199.02,199.02,1000.0,159.823,159.9274,159.7428,159.7428,1000.0
2012-01-17 11:35:00,199.16,199.59,199.16,199.47,2200.0,159.8551,160.2003,159.8551,160.1039,2200.0
2012-01-17 11:40:00,199.41,199.48,199.33,199.33,500.0,160.0558,160.112,159.9916,159.9916,500.0
2012-01-17 11:45:00,199.26,199.26,198.83,199.12,12000.0,159.9354,159.9354,159.5903,159.823,12000.0
2012-01-17 11:50:00,199.22,199.24,199.13,199.24,500.0,159.9033,159.9193,159.8311,159.9193,500.0
2012-01-17 11:55:00,199.18,199.23,199.07,199.13,1600.0,159.8712,159.9113,159.7829,159.8311,1600.0
2012-01-17 12:00:00,199.23,199.23,199.0,199.19,1300.0,159.9113,159.9113,159.7267,159.8792,1300.0
2012-01-17 12:05:00,199.06,199.12,199.05,199.12,1300.0,159.7749,159.823,159.7668,159.823,1300.0
2012-01-17 12:10:00,199.11,199.39,199.11,199.3,3900.0,159.815,160.0397,159.815,159.9675,3900.0
2012-01-17 12:15:00,199.16,199.52,199.13,199.52,4300.0,159.8551,160.1441,159.8311,160.1441,4300.0
2012-01-17 12:20:00,199.48,199.6,199.28,199.59,3200.0,160.112,160.2083,159.9514,160.2003,3200.0
2012-01-17 12:25:00,199.49,199.6,199.49,199.58,700.0,160.12,160.2083,160.12,160.1922,700.0
2012-01-17 12:30:00,199.49,199.61,199.13,199.13,4700.0,160.12,160.2163,159.8311,159.8311,4700.0
2012-01-17 12:35:00,199.08,199.33,199.01,199.27,5800.0,159.7909,159.9916,159.7347,159.9434,5800.0
2012-01-17 12:40:00,199.15,199.2,198.94,199.14,2600.0,159.8471,159.8872,159.6785,159.8391,2600.0
2012-01-17 12:45:00,199.11,199.11,199.11,199.11,100.0,159.815,159.815,159.815,159.815,100.0
2012-01-17 12:50:00,199.12,199.7,199.1,199.7,6200.0,159.823,160.2886,159.807,160.2886,6200.0
2012-01-17 12:55:00,199.62,199.7,199.62,199.64,3400.0,160.2243,160.2886,160.2243,160.2404,3400.0
2012-01-17 13:00:00,199.68,199.73,199.65,199.68,2400.0,160.2725,160.3126,160.2484,160.2725,2400.0
2012-01-17 13:05:00,199.66,199.99,199.64,199.97,3900.0,160.2565,160.5213,160.2404,160.5053,3900.0
2012-01-17 13:10:00,199.95,201.13,199.92,200.93,34000.0,160.4892,161.4363,160.4651,161.2758,34000.0
2012-01-17 13:15:00,200.98,201.23,200.84,200.85,7700.0,161.3159,161.5166,161.2036,161.2116,7700.0
2012-01-17 13:20:00,200.84,200.84,200.51,200.54,2600.0,161.2036,161.2036,160.9387,160.9628,2600.0
2012-01-17 13:25:00,200.51,200.61,200.49,200.61,5400.0,160.9387,161.019,160.9226,161.019,5400.0
2012-01-17 13:30:00,200.64,200.64,200.5,200.53,5500.0,161.043,161.043,160.9307,160.9548,5500.0
2012-01-17 13:35:00,200.53,200.77,200.53,200.77,1700.0,160.9548,161.1474,160.9548,161.1474,1700.0
2012-01-17 13:40:00,200.71,200.8,200.51,200.6,6400.0,161.0992,161.1715,160.9387,161.0109,6400.0
2012-01-17 13:45:00,200.54,200.65,200.54,200.65,1800.0,160.9628,161.0511,160.9628,161.0511,1800.0
2012-01-17 13:50:00,200.52,200.63,200.37,200.55,11100.0,160.9467,161.035,160.8263,160.9708,11100.0
2012-01-17 13:55:00,200.51,200.61,200.4,200.47,11400.0,160.9387,161.019,160.8504,160.9066,11400.0
2012-01-17 14:00:00,200.37,200.48,200.0,200.0,7400.0,160.8263,160.9146,160.5294,160.5294,7400.0
2012-01-17 14:05:00,200.02,200.08,199.89,200.06,7200.0,160.5454,160.5936,160.4411,160.5775,7200.0
2012-01-17 14:10:00,199.96,200.06,199.89,200.03,5600.0,160.4972,160.5775,160.4411,160.5534,5600.0
2012-01-17 14:15:00,199.99,200.26,199.91,200.26,8100.0,160.5213,160.738,160.4571,160.738,8100.0
2012-01-17 14:20:00,200.23,200.38,200.15,200.29,2500.0,160.714,160.8344,160.6497,160.7621,2500.0
2012-01-17 14:25:00,200.25,200.45,200.06,200.06,4300.0,160.73,160.8905,160.5775,160.5775,4300.0
2012-01-17 14:30:00,200.09,200.18,199.77,199.97,13000.0,160.6016,160.6738,160.3447,160.5053,13000.0
2012-01-17 14:35:00,199.88,200.2,199.81,200.11,10500.0,160.433,160.6899,160.3768,160.6176,10500.0
2012-01-17 14:40:00,199.99,200.31,199.99,200.23,5600.0,160.5213,160.7782,160.5213,160.714,5600.0
2012-01-17 14:45:00,200.22,200.28,199.99,200.03,6700.0,160.7059,160.7541,160.5213,160.5534,6700.0
2012-01-17 14:50:00,200.12,200.13,199.94,200.03,8700.0,160.6257,160.6337,160.4812,160.5534,8700.0
2012-01-17 14:55:00,200.03,200.3,199.94,200.18,7200.0,160.5534,160.7701,160.4812,160.6738,7200.0
2012-01-17 15:00:00,200.1,200.2,200.06,200.19,4900.0,160.6096,160.6899,160.5775,160.6819,4900.0
2012-01-17 15:05:00,200.21,200.21,199.75,199.82,6700.0,160.6979,160.6979,160.3287,160.3849,6700.0
2012-01-17 15:10:00,199.88,200.13,199.83,200.13,11300.0,160.433,160.6337,160.3929,160.6337,11300.0
2012-01-17 15:15:00,200.02,200.09,199.82,199.92,6700.0,160.5454,160.6016,160.3849,160.4651,6700.0
2012-01-17 15:20:00,199.85,200.02,199.7,199.93,16100.0,160.409,160.5454,160.2886,160.4732,16100.0
2012-01-17 15:25:00,199.88,200.11,199.88,200.02,9200.0,160.433,160.6176,160.433,160.5454,9200.0
2012-01-17 15:30:00,200.01,200.45,200.01,200.45,13400.0,160.5374,160.8905,160.5374,160.8905,13400.0
2012-01-17 15:35:00,200.39,200.39,200.17,200.24,8500.0,160.8424,160.8424,160.6658,160.722,8500.0
2012-01-17 15:40:00,200.2,200.37,200.06,200.12,18100.0,160.6899,160.8263,160.5775,160.6257,18100.0
2012-01-17 15:45:00,200.11,200.25,200.0,200.2,11600.0,160.6176,160.73,160.5294,160.6899,11600.0
2012-01-17 15:50:00,200.19,200.42,200.17,200.21,9900.0,160.6819,160.8665,160.6658,160.6979,9900.0
2012-01-17 15:55:00,200.17,200.52,199.9,200.46,51700.0,160.6658,160.9467,160.4491,160.8986,51700.0
2012-01-18 09:30:00,199.48,199.8,198.01,199.18,25600.0,160.112,160.3688,158.9321,159.8712,25600.0
2012-01-18 09:35:00,199.39,199.49,198.99,199.19,8200.0,160.0397,160.12,159.7187,159.8792,8200.0
2012-01-18 09:40:00,199.03,199.73,199.0,199.71,6200.0,159.7508,160.3126,159.7267,160.2966,6200.0
2012-01-18 09:45:00,199.45,199.67,199.45,199.58,1100.0,160.0879,160.2645,160.0879,160.1922,1100.0
2012-01-18 09:50:00,199.71,200.8,199.71,200.79,6200.0,160.2966,161.1715,160.2966,161.1634,6200.0
2012-01-18 09:55:00,200.78,200.78,200.46,200.46,1700.0,161.1554,161.1554,160.8986,160.8986,1700.0
2012-01-18 10:00:00,200.55,200.62,200.07,200.23,3400.0,160.9708,161.027,160.5855,160.714,3400.0
2012-01-18 10:05:00,200.18,200.35,199.81,200.08,7000.0,160.6738,160.8103,160.3768,160.5936,7000.0
2012-01-18 10:10:00,200.14,200.22,199.85,200.0,12700.0,160.6417,160.7059,160.409,160.5294,12700.0
2012-01-18 10:15:00,199.87,199.99,199.83,199.92,7500.0,160.425,160.5213,160.3929,160.4651,7500.0
2012-01-18 10:20:00,199.92,200.34,199.88,200.24,5700.0,160.4651,160.8023,160.433,160.722,5700.0
2012-01-18 10:25:00,200.45,201.14,200.45,201.14,2200.0,160.8905,161.4444,160.8905,161.4444,2200.0
2012-01-18 10:30:00,201.15,201.24,200.64,200.71,9400.0,161.4524,161.5246,161.043,161.0992,9400.0
2012-01-18 10:35:00,200.65,201.02,200.65,200.76,21100.0,161.0511,161.3481,161.0511,161.1394,21100.0
2012-01-18 10:40:00,200.85,201.17,200.59,200.97,15000.0,161.2116,161.4684,161.0029,161.3079,15000.0
2012-01-18 10:45:00,200.98,201.21,200.84,201.08,6400.0,161.3159,161.5006,161.2036,161.3962,6400.0
2012-01-18 10:50:00,201.08,201.38,200.89,201.27,4900.0,161.3962,161.637,161.2437,161.5487,4900.0
2012-01-18 10:55:00,201.38,201.66,201.35,201.66,6800.0,161.637,161.8617,161.6129,161.8617,6800.0
2012-01-18 11:00:00,201.6,201.85,201.52,201.57,5300.0,161.8136,162.0142,161.7494,161.7895,5300.0
2012-01-18 11:05:00,201.58,201.61,201.4,201.57,6100.0,161.7975,161.8216,161.6531,161.7895,6100.0
2012-01-18 11:10:00,201.51,201.95,201.51,201.92,3100.0,161.7413,162.0945,161.7413,162.0704,3100.0
2012-01-18 11:15:00,202.0,202.18,201.83,201.83,3800.0,162.1346,162.2791,161.9982,161.9982,3800.0
2012-01-18 11:20:00,201.83,201.83,201.59,201.78,27300.0,161.9982,161.9982,161.8056,161.9581,27300.0
2012-01-18 11:25:00,201.65,201.78,201.18,201.18,10200.0,161.8537,161.9581,161.4765,161.4765,10200.0
2012-01-18 11:30:00,201.24,201.41,200.68,200.68,9900.0,161.5246,161.6611,161.0752,161.0752,9900.0
2012-01-18 11:35:00,200.68,200.68,200.12,200.22,7600.0,161.0752,161.0752,160.6257,160.7059,7600.0
2012-01-18 11:40:00,200.35,200.95,200.12,200.95,16700.0,160.8103,161.2919,160.6257,161.2919,16700.0
2012-01-18 11:45:00,200.97,201.23,200.85,201.18,5000.0,161.3079,161.5166,161.2116,161.4765,5000.0
2012-01-18 11:50:00,201.19,201.24,201.0,201.24,3700.0,161.4845,161.5246,161.332,161.5246,3700.0
2012-01-18 11:55:00,201.36,201.5,201.36,201.5,3000.0,161.621,161.7333,161.621,161.7333,3000.0
2012-01-18 12:00:00,201.43,201.69,201.43,201.54,4300.0,161.6771,161.8858,161.6771,161.7654,4300.0
2012-01-18 12:05:00,201.56,201.64,201.48,201.62,4600.0,161.7815,161.8457,161.7173,161.8296,4600.0
2012-01-18 12:10:00,201.61,201.77,201.58,201.69,3500.0,161.8216,161.95,161.7975,161.8858,3500.0
2012-01-18 12:15:00,201.65,201.85,201.63,201.72,4100.0,161.8537,162.0142,161.8377,161.9099,4100.0
2012-01-18 12:20:00,201.71,202.1,201.71,201.94,3100.0,161.9019,162.2149,161.9019,162.0865,3100.0
2012-01-18 12:25:00,201.94,201.99,201.86,201.88,1400.0,162.0865,162.1266,162.0223,162.0383,1400.0
2012-01-18 12:30:00,201.84,201.84,201.64,201.64,1600.0,162.0062,162.0062,161.8457,161.8457,1600.0
2012-01-18 12:35:00,201.77,201.9,201.76,201.9,1400.0,161.95,162.0544,161.942,162.0544,1400.0
2012-01-18 12:40:00,201.88,201.88,201.78,201.87,1400.0,162.0383,162.0383,161.9581,162.0303,1400.0
2012-01-18 12:45:00,201.85,201.9,201.81,201.86,4100.0,162.0142,162.0544,161.9821,162.0223,4100.0
2012-01-18 12:50:00,201.83,201.83,201.64,201.71,2700.0,161.9982,161.9982,161.8457,161.9019,2700.0
2012-01-18 12:55:00,201.59,201.81,201.55,201.81,1300.0,161.8056,161.9821,161.7735,161.9821,1300.0
2012-01-18 13:00:00,201.76,201.77,201.69,201.75,2200.0,161.942,161.95,161.8858,161.934,2200.0
2012-01-18 13:05:00,201.74,201.74,201.6,201.7,1900.0,161.926,161.926,161.8136,161.8939,1900.0
2012-01-18 13:10:00,201.57,201.81,201.57,201.61,2300.0,161.7895,161.9821,161.7895,161.8216,2300.0
2012-01-18 13:15:00,201.67,201.89,201.66,201.88,3200.0,161.8698,162.0464,161.8617,162.0383,3200.0
2012-01-18 13:20:00,201.84,202.0,201.84,202.0,1100.0,162.0062,162.1346,162.0062,162.1346,1100.0
2012-01-18 13:25:00,201.94,202.0,201.81,201.92,1800.0,162.0865,162.1346,161.9821,162.0704,1800.0
2012-01-18 13:30:00,201.87,202.0,201.68,201.99,2500.0,162.0303,162.1346,161.8778,162.1266,2500.0
2012-01-18 13:35:00,201.99,202.0,201.88,201.88,3500.0,162.1266,162.1346,162.0383,162.0383,3500.0
2012-01-18 13:40:00,201.92,202.0,201.88,201.97,2600.0,162.0704,162.1346,162.0383,162.1106,2600.0
2012-01-18 13:45:00,201.82,201.97,201.69,201.97,1700.0,161.9902,162.1106,161.8858,162.1106,1700.0
2012-01-18 13:50:00,201.86,201.89,201.63,201.73,2800.0,162.0223,162.0464,161.8377,161.9179,2800.0
2012-01-18 13:55:00,201.68,201.71,201.48,201.48,1600.0,161.8778,161.9019,161.7173,161.7173,1600.0
2012-01-18 14:00:00,201.48,201.56,201.43,201.5,2100.0,161.7173,161.7815,161.6771,161.7333,2100.0
2012-01-18 14:05:00,201.44,201.94,201.44,201.91,3600.0,161.6852,162.0865,161.6852,162.0624,3600.0
2012-01-18 14:10:00,201.8,201.9,201.78,201.88,900.0,161.9741,162.0544,161.9581,162.0383,900.0
2012-01-18 14:15:00,201.77,201.9,201.47,201.62,13800.0,161.95,162.0544,161.7092,161.8296,13800.0
2012-01-18 14:20:00,201.63,201.65,201.52,201.52,2800.0,161.8377,161.8537,161.7494,161.7494,2800.0
2012-01-18 14:25:00,201.56,201.56,201.4,201.51,3500.0,161.7815,161.7815,161.6531,161.7413,3500.0
2012-01-18 14:30:00,201.59,201.65,201.34,201.46,2800.0,161.8056,161.8537,161.6049,161.7012,2800.0
2012-01-18 14:35:00,201.39,201.46,201.24,201.28,4600.0,161.645,161.7012,161.5246,161.5567,4600.0
2012-01-18 14:40:00,201.15,201.58,201.15,201.48,1700.0,161.4524,161.7975,161.4524,161.7173,1700.0
2012-01-18 14:45:00,201.6,201.67,201.51,201.67,2000.0,161.8136,161.8698,161.7413,161.8698,2000.0
2012-01-18 14:50:00,201.56,201.59,201.45,201.52,2000.0,161.7815,161.8056,161.6932,161.7494,2000.0
2012-01-18 14:55:00,201.5,201.76,201.37,201.73,4200.0,161.7333,161.942,161.629,161.9179,4200.0
2012-01-18 15:00:00,201.75,201.82,201.7,201.73,2700.0,161.934,161.9902,161.8939,161.9179,2700.0
2012-01-18 15:05:00,201.76,201.78,201.68,201.73,2700.0,161.942,161.9581,161.8778,161.9179,2700.0
2012-01-18 15:10:00,201.72,201.98,201.66,201.87,3000.0,161.9099,162.1186,161.8617,162.0303,3000.0
2012-01-18 15:15:00,201.86,202.04,201.76,201.76,4900.0,162.0223,162.1668,161.942,161.942,4900.0
2012-01-18 15:20:00,201.76,202.06,201.76,202.01,4900.0,161.942,162.1828,161.942,162.1427,4900.0
2012-01-18 15:25:00,202.06,202.3,201.97,202.05,6600.0,162.1828,162.3754,162.1106,162.1748,6600.0
2012-01-18 15:30:00,201.9,202.03,201.89,201.96,2500.0,162.0544,162.1587,162.0464,162.1025,2500.0
2012-01-18 15:35:00,201.92,201.95,201.49,201.55,6500.0,162.0704,162.0945,161.7253,161.7735,6500.0
2012-01-18 15:40:00,201.56,201.59,201.41,201.59,8000.0,161.7815,161.8056,161.6611,161.8056,8000.0
2012-01-18 15:45:00,201.56,201.9,201.41,201.57,11300.0,161.7815,162.0544,161.6611,161.7895,11300.0
2012-01-18 15:50:00,201.62,202.03,201.62,201.72,9800.0,161.8296,162.1587,161.8296,161.9099,9800.0
2012-01-18 15:55:00,201.76,202.09,201.76,202.09,19100.0,161.942,162.2069,161.942,162.2069,19100.0
2012-01-19 09:30:00,203.04,203.44,202.8,202.8,7800.0,162.9694,163.2905,162.7768,162.7768,7800.0
2012-01-19 09:35:00,202.54,202.54,201.83,201.91,2500.0,162.5681,162.5681,161.9982,162.0624,2500.0
2012-01-19 09:40:00,202.15,202.39,202.04,202.19,1300.0,162.255,162.4477,162.1668,162.2871,1300.0
2012-01-19 09:45:00,202.1,202.29,201.93,202.1,5000.0,162.2149,162.3674,162.0785,162.2149,5000.0
2012-01-19 09:50:00,202.13,202.24,202.0,202.23,3800.0,162.239,162.3273,162.1346,162.3193,3800.0
2012-01-19 09:55:00,202.25,202.42,202.15,202.21,3600.0,162.3353,162.4718,162.255,162.3032,3600.0
2012-01-19 10:00:00,202.25,202.25,201.13,201.18,3700.0,162.3353,162.3353,161.4363,161.4765,3700.0
2012-01-19 10:05:00,201.07,201.79,201.07,201.77,3000.0,161.3882,161.9661,161.3882,161.95,3000.0
2012-01-19 10:10:00,201.67,201.75,201.64,201.64,700.0,161.8698,161.934,161.8457,161.8457,700.0
2012-01-19 10:15:00,201.65,201.69,201.54,201.58,2400.0,161.8537,161.8858,161.7654,161.7975,2400.0
2012-01-19 10:20:00,201.46,201.97,201.46,201.85,2600.0,161.7012,162.1106,161.7012,162.0142,2600.0
2012-01-19 10:25:00,201.85,201.85,201.61,201.7,2400.0,162.0142,162.0142,161.8216,161.8939,2400.0
2012-01-19 10:30:00,201.7,201.92,201.64,201.92,1700.0,161.8939,162.0704,161.8457,162.0704,1700.0
2012-01-19 10:35:00,201.92,201.98,201.82,201.98,3600.0,162.0704,162.1186,161.9902,162.1186,3600.0
2012-01-19 10:40:00,201.99,202.38,201.95,202.37,2600.0,162.1266,162.4397,162.0945,162.4316,2600.0
2012-01-19 10:45:00,202.29,202.3,202.18,202.29,2500.0,162.3674,162.3754,162.2791,162.3674,2500.0
2012-01-19 10:50:00,202.22,202.5,202.22,202.5,3700.0,162.3112,162.536,162.3112,162.536,3700.0
2012-01-19 10:55:00,202.43,202.46,202.24,202.24,1700.0,162.4798,162.5039,162.3273,162.3273,1700.0
2012-01-19 11:00:00,202.31,202.41,202.26,202.31,1600.0,162.3835,162.4637,162.3433,162.3835,1600.0
2012-01-19 11:05:00,202.25,202.25,202.13,202.13,1100.0,162.3353,162.3353,162.239,162.239,1100.0
2012-01-19 11:10:00,202.2,202.4,202.2,202.4,2000.0,162.2952,162.4557,162.2952,162.4557,2000.0
2012-01-19 11:15:00,202.42,202.48,202.3,202.45,3900.0,162.4718,162.5199,162.3754,162.4958,3900.0
2012-01-19 11:20:00,202.38,202.64,202.38,202.64,2800.0,162.4397,162.6483,162.4397,162.6483,2800.0
2012-01-19 11:25:00,202.67,202.68,202.22,202.22,4600.0,162.6724,162.6804,162.3112,162.3112,4600.0
2012-01-19 11:30:00,202.28,202.33,202.2,202.27,2500.0,162.3594,162.3995,162.2952,162.3514,2500.0
2012-01-19 11:35:00,202.24,202.28,202.09,202.19,2600.0,162.3273,162.3594,162.2069,162.2871,2600.0
2012-01-19 11:40:00,202.22,202.24,202.1,202.13,3800.0,162.3112,162.3273,162.2149,162.239,3800.0
2012-01-19 11:45:00,202.19,202.27,202.06,202.12,2500.0,162.2871,162.3514,162.1828,162.231,2500.0
2012-01-19 11:50:00,202.06,202.11,201.94,202.11,3200.0,162.1828,162.2229,162.0865,162.2229,3200.0
2012-01-19 11:55:00,202.12,202.2,202.1,202.15,5100.0,162.231,162.2952,162.2149,162.255,5100.0
2012-01-19 12:00:00,202.15,202.27,202.13,202.27,2900.0,162.255,162.3514,162.239,162.3514,2900.0
2012-01-19 12:05:00,202.23,202.26,202.08,202.08,2900.0,162.3193,162.3433,162.1989,162.1989,2900.0
2012-01-19 12:10:00,202.11,202.26,202.11,202.26,700.0,162.2229,162.3433,162.2229,162.3433,700.0
2012-01-19 12:15:00,202.16,202.24,202.14,202.14,1400.0,162.2631,162.3273,162.247,162.247,1400.0
2012-01-19 12:20:00,202.11,202.2,202.05,202.16,2600.0,162.2229,162.2952,162.1748,162.2631,2600.0
2012-01-19 12:25:00,202.19,202.19,202.01,202.01,2700.0,162.2871,162.2871,162.1427,162.1427,2700.0
2012-01-19 12:30:00,202.01,202.16,202.0,202.11,2800.0,162.1427,162.2631,162.1346,162.2229,2800.0
2012-01-19 12:35:00,202.2,202.27,201.95,202.23,31800.0,162.2952,162.3514,162.0945,162.3193,31800.0
2012-01-19 12:40:00,202.1,202.26,202.1,202.26,1200.0,162.2149,162.3433,162.2149,162.3433,1200.0
2012-01-19 12:45:00,202.26,202.29,202.18,202.29,1600.0,162.3433,162.3674,162.2791,162.3674,1600.0
2012-01-19 12:50:00,202.29,202.29,202.15,202.15,4100.0,162.3674,162.3674,162.255,162.255,4100.0
2012-01-19 12:55:00,202.22,202.22,202.12,202.19,3200.0,162.3112,162.3112,162.231,162.2871,3200.0
2012-01-19 13:00:00,202.2,202.49,202.2,202.41,5700.0,162.2952,162.5279,162.2952,162.4637,5700.0
2012-01-19 13:05:00,202.38,202.43,202.3,202.32,3300.0,162.4397,162.4798,162.3754,162.3915,3300.0
2012-01-19 13:10:00,202.31,202.31,202.12,202.18,3800.0,162.3835,162.3835,162.231,162.2791,3800.0
2012-01-19 13:15:00,202.07,202.14,202.03,202.03,4100.0,162.1908,162.247,162.1587,162.1587,4100.0
2012-01-19 13:20:00,202.06,202.1,201.97,202.07,2300.0,162.1828,162.2149,162.1106,162.1908,2300.0
2012-01-19 13:25:00,202.03,202.07,202.01,202.03,4200.0,162.1587,162.1908,162.1427,162.1587,4200.0
2012-01-19 13:30:00,202.04,202.07,201.87,201.87,4800.0,162.1668,162.1908,162.0303,162.0303,4800.0
2012-01-19 13:35:00,201.98,201.98,201.68,201.74,11000.0,162.1186,162.1186,161.8778,161.926,11000.0
2012-01-19 13:40:00,201.85,202.19,201.83,202.12,9600.0,162.0142,162.2871,161.9982,162.231,9600.0
2012-01-19 13:45:00,202.19,202.19,201.98,202.1,6800.0,162.2871,162.2871,162.1186,162.2149,6800.0
2012-01-19 13:50:00,202.09,202.1,202.0,202.0,3500.0,162.2069,162.2149,162.1346,162.1346,3500.0
2012-01-19 13:55:00,202.01,202.11,201.93,201.93,8200.0,162.1427,162.2229,162.0785,162.0785,8200.0
2012-01-19 14:00:00,202.0,202.08,201.86,201.98,8900.0,162.1346,162.1989,162.0223,162.1186,8900.0
2012-01-19 14:05:00,201.98,202.07,201.94,201.94,3400.0,162.1186,162.1908,162.0865,162.0865,3400.0
2012-01-19 14:10:00,202.0,202.04,201.84,201.95,8400.0,162.1346,162.1668,162.0062,162.0945,8400.0
2012-01-19 14:15:00,201.95,202.01,201.94,201.99,3000.0,162.0945,162.1427,162.0865,162.1266,3000.0
2012-01-19 14:20:00,201.99,202.04,201.91,201.99,4400.0,162.1266,162.1668,162.0624,162.1266,4400.0
2012-01-19 14:25:00,201.95,202.02,201.84,201.84,10900.0,162.0945,162.1507,162.0062,162.0062,10900.0
2012-01-19 14:30:00,201.81,201.88,201.49,201.54,4700.0,161.9821,162.0383,161.7253,161.7654,4700.0
2012-01-19 14:35:00,201.62,201.7,201.56,201.62,1200.0,161.8296,161.8939,161.7815,161.8296,1200.0
2012-01-19 14:40:00,201.7,201.7,201.42,201.42,7400.0,161.8939,161.8939,161.6691,161.6691,7400.0
2012-01-19 14:45:00,201.39,201.52,201.02,201.52,8200.0,161.645,161.7494,161.3481,161.7494,8200.0
2012-01-19 14:50:00,201.54,201.89,201.54,201.89,1000.0,161.7654,162.0464,161.7654,162.0464,1000.0
2012-01-19 14:55:00,201.86,202.01,201.76,201.76,8500.0,162.0223,162.1427,161.942,161.942,8500.0
2012-01-19 15:00:00,201.78,201.86,201.66,201.86,5600.0,161.9581,162.0223,161.8617,162.0223,5600.0
2012-01-19 15:05:00,201.88,201.95,201.8,201.8,12500.0,162.0383,162.0945,161.9741,161.9741,12500.0
2012-01-19 15:10:00,201.8,201.84,201.62,201.77,5300.0,161.9741,162.0062,161.8296,161.95,5300.0
2012-01-19 15:15:00,201.84,201.95,201.78,201.79,6300.0,162.0062,162.0945,161.9581,161.9661,6300.0
2012-01-19 15:20:00,201.83,201.98,201.81,201.81,4600.0,161.9982,162.1186,161.9821,161.9821,4600.0
2012-01-19 15:25:00,201.86,201.97,201.74,201.77,10300.0,162.0223,162.1106,161.926,161.95,10300.0
2012-01-19 15:30:00,201.76,201.87,201.76,201.85,4800.0,161.942,162.0303,161.942,162.0142,4800.0
2012-01-19 15:35:00,201.88,201.94,201.72,201.81,6500.0,162.0383,162.0865,161.9099,161.9821,6500.0
2012-01-19 15:40:00,201.69,201.95,201.69,201.89,5600.0,161.8858,162.0945,161.8858,162.0464,5600.0
2012-01-19 15:45:00,201.85,201.91,201.76,201.83,8500.0,162.0142,162.0624,161.942,161.9982,8500.0
2012-01-19 15:50:00,201.83,201.88,201.75,201.86,11700.0,161.9982,162.0383,161.934,162.0223,11700.0
2012-01-19 15:55:00,201.82,202.15,201.75,202.15,12500.0,161.9902,162.255,161.934,162.255,12500.0
2012-01-20 09:30:00,202.25,202.94,202.0,202.38,48300.0,162.3353,162.8891,162.1346,162.4397,48300.0
2012-01-20 09:35:00,202.26,202.26,201.56,201.9,3800.0,162.3433,162.3433,161.7815,162.0544,3800.0
2012-01-20 09:40:00,202.06,202.74,202.02,202.6,5400.0,162.1828,162.7286,162.1507,162.6162,5400.0
2012-01-20 09:45:00,202.36,202.36,201.66,201.99,6100.0,162.4236,162.4236,161.8617,162.1266,6100.0
2012-01-20 09:50:00,201.94,202.16,201.61,201.61,1700.0,162.0865,162.2631,161.8216,161.8216,1700.0
2012-01-20 09:55:00,201.38,201.38,201.12,201.14,12300.0,161.637,161.637,161.4283,161.4444,12300.0
2012-01-20 10:00:00,201.13,201.67,201.07,201.65,4600.0,161.4363,161.8698,161.3882,161.8537,4600.0
2012-01-20 10:05:00,201.84,202.06,201.82,201.97,1800.0,162.0062,162.1828,161.9902,162.1106,1800.0
2012-01-20 10:10:00,201.97,202.05,201.8,201.95,4800.0,162.1106,162.1748,161.9741,162.0945,4800.0
2012-01-20 10:15:00,201.97,202.31,201.86,201.86,2400.0,162.1106,162.3835,162.0223,162.0223,2400.0
2012-01-20 10:20:00,201.72,201.93,201.72,201.93,1100.0,161.9099,162.0785,161.9099,162.0785,1100.0
2012-01-20 10:25:00,202.01,202.3,201.95,202.19,1300.0,162.1427,162.3754,162.0945,162.2871,1300.0
2012-01-20 10:30:00,202.16,202.19,201.86,201.99,2100.0,162.2631,162.2871,162.0223,162.1266,2100.0
2012-01-20 10:35:00,201.87,201.94,201.65,201.71,1800.0,162.0303,162.0865,161.8537,161.9019,1800.0
2012-01-20 10:40:00,201.57,201.73,201.52,201.73,1400.0,161.7895,161.9179,161.7494,161.9179,1400.0
2012-01-20 10:45:00,201.91,202.06,201.61,201.61,2800.0,162.0624,162.1828,161.8216,161.8216,2800.0
2012-01-20 10:50:00,201.56,201.72,201.56,201.57,1500.0,161.7815,161.9099,161.7815,161.7895,1500.0
2012-01-20 10:55:00,201.58,201.64,201.4,201.4,2700.0,161.7975,161.8457,161.6531,161.6531,2700.0
2012-01-20 11:00:00,201.33,201.34,201.08,201.08,4700.0,161.5969,161.6049,161.3962,161.3962,4700.0
2012-01-20 11:05:00,201.08,201.5,201.08,201.5,3900.0,161.3962,161.7333,161.3962,161.7333,3900.0
2012-01-20 11:10:00,201.5,201.5,201.17,201.21,2600.0,161.7333,161.7333,161.4684,161.5006,2600.0
2012-01-20 11:15:00,201.26,201.36,201.26,201.28,600.0,161.5407,161.621,161.5407,161.5567,600.0
2012-01-20 11:20:00,201.3,201.37,201.13,201.28,3300.0,161.5728,161.629,161.4363,161.5567,3300.0
2012-01-20 11:25:00,201.22,201.42,201.1,201.42,3300.0,161.5086,161.6691,161.4123,161.6691,3300.0
2012-01-20 11:30:00,201.37,201.4,201.04,201.04,2500.0,161.629,161.6531,161.3641,161.3641,2500.0
2012-01-20 11:35:00,201.0,201.15,201.0,201.04,1500.0,161.332,161.4524,161.332,161.3641,1500.0
2012-01-20 11:40:00,201.09,201.17,201.08,201.13,1100.0,161.4042,161.4684,161.3962,161.4363,1100.0
2012-01-20 11:45:00,201.11,201.22,201.0,201.0,6100.0,161.4203,161.5086,161.332,161.332,6100.0
2012-01-20 11:50:00,201.04,201.09,200.99,201.09,5300.0,161.3641,161.4042,161.324,161.4042,5300.0
2012-01-20 11:55:00,201.09,201.09,200.96,201.09,8000.0,161.4042,161.4042,161.2999,161.4042,8000.0
2012-01-20 12:00:00,201.04,201.75,201.04,201.75,12900.0,161.3641,161.934,161.3641,161.934,12900.0
2012-01-20 12:05:00,201.74,201.86,201.64,201.64,2500.0,161.926,162.0223,161.8457,161.8457,2500.0
2012-01-20 12:10:00,201.59,201.84,201.59,201.72,3800.0,161.8056,162.0062,161.8056,161.9099,3800.0
2012-01-20 12:15:00,201.75,201.76,201.25,201.25,2400.0,161.934,161.942,161.5327,161.5327,2400.0
2012-01-20 12:20:00,201.26,201.36,201.26,201.32,4500.0,161.5407,161.621,161.5407,161.5888,4500.0
2012-01-20 12:25:00,201.33,201.35,201.08,201.08,2000.0,161.5969,161.6129,161.3962,161.3962,2000.0
2012-01-20 12:30:00,201.2,201.24,201.19,201.23,2800.0,161.4925,161.5246,161.4845,161.5166,2800.0
2012-01-20 12:35:00,201.2,201.22,201.08,201.08,1600.0,161.4925,161.5086,161.3962,161.3962,1600.0
2012-01-20 12:40:00,201.05,201.22,201.05,201.06,4400.0,161.3721,161.5086,161.3721,161.3802,4400.0
2012-01-20 12:45:00,201.07,201.1,201.05,201.08,900.0,161.3882,161.4123,161.3721,161.3962,900.0
2012-01-20 12:50:00,201.08,201.17,201.07,201.15,1300.0,161.3962,161.4684,161.3882,161.4524,1300.0
2012-01-20 12:55:00,201.1,201.15,201.01,201.15,2200.0,161.4123,161.4524,161.34,161.4524,2200.0
2012-01-20 13:00:00,201.21,201.28,201.13,201.15,2000.0,161.5006,161.5567,161.4363,161.4524,2000.0
2012-01-20 13:05:00,201.17,201.2,201.15,201.2,800.0,161.4684,161.4925,161.4524,161.4925,800.0
2012-01-20 13:10:00,201.19,201.43,201.17,201.39,4400.0,161.4845,161.6771,161.4684,161.645,4400.0
2012-01-20 13:15:00,201.37,201.45,201.37,201.39,2900.0,161.629,161.6932,161.629,161.645,2900.0
2012-01-20 13:20:00,201.4,201.46,201.39,201.46,3100.0,161.6531,161.7012,161.645,161.7012,3100.0
2012-01-20 13:25:00,201.44,201.44,201.23,201.29,2700.0,161.6852,161.6852,161.5166,161.5648,2700.0
2012-01-20 13:30:00,201.26,201.26,201.17,201.18,1400.0,161.5407,161.5407,161.4684,161.4765,1400.0
2012-01-20 13:35:00,201.2,201.27,201.2,201.25,3400.0,161.4925,161.5487,161.4925,161.5327,3400.0
2012-01-20 13:40:00,201.25,201.27,201.2,201.27,2400.0,161.5327,161.5487,161.4925,161.5487,2400.0
2012-01-20 13:45:00,201.24,201.27,201.17,201.17,1700.0,161.5246,161.5487,161.4684,161.4684,1700.0
2012-01-20 13:50:00,201.22,201.27,201.22,201.24,2800.0,161.5086,161.5487,161.5086,161.5246,2800.0
2012-01-20 13:55:00,201.24,201.27,201.21,201.23,2100.0,161.5246,161.5487,161.5006,161.5166,2100.0
2012-01-20 14:00:00,201.22,201.27,200.96,200.96,3100.0,161.5086,161.5487,161.2999,161.2999,3100.0
2012-01-20 14:05:00,201.03,201.07,201.01,201.07,1500.0,161.3561,161.3882,161.34,161.3882,1500.0
2012-01-20 14:10:00,201.08,201.1,201.02,201.07,4800.0,161.3962,161.4123,161.3481,161.3882,4800.0
2012-01-20 14:15:00,201.09,201.09,200.97,200.97,3300.0,161.4042,161.4042,161.3079,161.3079,3300.0
2012-01-20 14:20:00,200.94,201.04,200.89,200.89,5900.0,161.2838,161.3641,161.2437,161.2437,5900.0
2012-01-20 14:25:00,200.89,200.96,200.87,200.94,3100.0,161.2437,161.2999,161.2277,161.2838,3100.0
2012-01-20 14:30:00,200.94,200.95,200.82,200.82,1200.0,161.2838,161.2919,161.1875,161.1875,1200.0
2012-01-20 14:35:00,200.86,200.87,200.68,200.86,2400.0,161.2196,161.2277,161.0752,161.2196,2400.0
2012-01-20 14:40:00,200.85,200.89,200.58,200.61,3100.0,161.2116,161.2437,160.9949,161.019,3100.0
2012-01-20 14:45:00,200.58,200.64,200.54,200.57,3000.0,160.9949,161.043,160.9628,160.9869,3000.0
2012-01-20 14:50:00,200.5,200.98,200.5,200.98,11000.0,160.9307,161.3159,160.9307,161.3159,11000.0
2012-01-20 14:55:00,200.97,201.25,200.86,201.25,4400.0,161.3079,161.5327,161.2196,161.5327,4400.0
2012-01-20 15:00:00,201.24,201.28,200.88,200.96,6800.0,161.5246,161.5567,161.2357,161.2999,6800.0
2012-01-20 15:05:00,200.96,201.27,200.96,201.26,4400.0,161.2999,161.5487,161.2999,161.5407,4400.0
2012-01-20 15:10:00,201.26,201.26,201.02,201.02,9300.0,161.5407,161.5407,161.3481,161.3481,9300.0
2012-01-20 15:15:00,201.02,201.02,200.86,200.91,3400.0,161.3481,161.3481,161.2196,161.2598,3400.0
2012-01-20 15:20:00,200.9,201.01,200.77,200.88,8600.0,161.2517,161.34,161.1474,161.2357,8600.0
2012-01-20 15:25:00,200.9,200.95,200.54,200.59,8400.0,161.2517,161.2919,160.9628,161.0029,8400.0
2012-01-20 15:30:00,200.55,200.6,200.46,200.56,9800.0,160.9708,161.0109,160.8986,160.9788,9800.0
2012-01-20 15:35:00,200.54,200.6,200.42,200.42,7500.0,160.9628,161.0109,160.8665,160.8665,7500.0
2012-01-20 15:40:00,200.42,200.57,200.36,200.4,13200.0,160.8665,160.9869,160.8183,160.8504,13200.0
2012-01-20 15:45:00,200.41,200.83,200.34,200.75,26000.0,160.8584,161.1955,160.8023,161.1313,26000.0
2012-01-20 15:50:00,200.79,200.79,200.44,200.5,19100.0,161.1634,161.1634,160.8825,160.9307,19100.0
2012-01-20 15:55:00,200.54,200.87,200.54,200.76,18400.0,160.9628,161.2277,160.9628,161.1394,18400.0
2012-01-23 09:30:00,201.69,202.45,201.68,201.9,17400.0,161.8858,162.4958,161.8778,162.0544,17400.0
2012-01-23 09:35:00,202.14,202.91,202.14,202.48,3400.0,162.247,162.8651,162.247,162.5199,3400.0
2012-01-23 09:40:00,202.37,202.83,202.19,202.83,6000.0,162.4316,162.8008,162.2871,162.8008,6000.0
2012-01-23 09:45:00,202.64,202.82,202.58,202.82,3900.0,162.6483,162.7928,162.6002,162.7928,3900.0
2012-01-23 09:50:00,203.06,203.32,202.86,203.07,3800.0,162.9855,163.1941,162.8249,162.9935,3800.0
2012-01-23 09:55:00,202.81,203.26,202.81,202.9,5200.0,162.7848,163.146,162.7848,162.857,5200.0
2012-01-23 10:00:00,202.9,203.18,202.7,203.18,4900.0,162.857,163.0818,162.6965,163.0818,4900.0
2012-01-23 10:05:00,203.39,203.93,203.39,203.77,4600.0,163.2503,163.6838,163.2503,163.5553,4600.0
2012-01-23 10:10:00,203.63,203.91,203.63,203.9,12100.0,163.443,163.6677,163.443,163.6597,12100.0
2012-01-23 10:15:00,203.91,204.37,203.91,204.22,8900.0,163.6677,164.0369,163.6677,163.9165,8900.0
2012-01-23 10:20:00,204.2,204.23,203.91,203.96,2400.0,163.9005,163.9245,163.6677,163.7078,2400.0
2012-01-23 10:25:00,203.9,204.01,203.88,203.93,1300.0,163.6597,163.748,163.6436,163.6838,1300.0
2012-01-23 10:30:00,203.82,203.98,203.82,203.87,6200.0,163.5955,163.7239,163.5955,163.6356,6200.0
2012-01-23 10:35:00,203.92,203.99,203.85,203.98,2400.0,163.6757,163.7319,163.6195,163.7239,2400.0
2012-01-23 10:40:00,203.98,203.99,203.2,203.57,14500.0,163.7239,163.7319,163.0978,163.3948,14500.0
2012-01-23 10:45:00,203.57,203.63,203.57,203.63,700.0,163.3948,163.443,163.3948,163.443,700.0
2012-01-23 10:50:00,203.62,203.62,203.5,203.57,2000.0,163.4349,163.4349,163.3386,163.3948,2000.0
2012-01-23 10:55:00,203.6,203.6,203.36,203.51,1500.0,163.4189,163.4189,163.2262,163.3466,1500.0
2012-01-23 11:00:00,203.47,203.63,203.47,203.55,2400.0,163.3145,163.443,163.3145,163.3787,2400.0
2012-01-23 11:05:00,203.61,203.62,203.0,203.1,4500.0,163.4269,163.4349,162.9373,163.0176,4500.0
2012-01-23 11:10:00,203.0,203.1,202.68,203.1,8400.0,162.9373,163.0176,162.6804,163.0176,8400.0
2012-01-23 11:15:00,203.14,203.55,203.04,203.54,4100.0,163.0497,163.3787,162.9694,163.3707,4100.0
2012-01-23 11:20:00,203.49,203.67,203.49,203.62,2200.0,163.3306,163.4751,163.3306,163.4349,2200.0
2012-01-23 11:25:00,203.66,203.81,203.58,203.81,1600.0,163.467,163.5874,163.4028,163.5874,1600.0
2012-01-23 11:30:00,203.82,203.86,203.69,203.69,2900.0,163.5955,163.6276,163.4911,163.4911,2900.0
2012-01-23 11:35:00,203.7,203.78,202.9,202.9,3900.0,163.4991,163.5634,162.857,162.857,3900.0
2012-01-23 11:40:00,202.92,202.96,202.82,202.82,1000.0,162.8731,162.9052,162.7928,162.7928,1000.0
2012-01-23 11:45:00,202.78,202.78,202.35,202.36,3700.0,162.7607,162.7607,162.4156,162.4236,3700.0
2012-01-23 11:50:00,202.44,202.49,202.36,202.39,2400.0,162.4878,162.5279,162.4236,162.4477,2400.0
2012-01-23 11:55:00,202.48,202.48,202.2,202.24,4500.0,162.5199,162.5199,162.2952,162.3273,4500.0
2012-01-23 12:00:00,202.24,202.28,201.83,201.85,4800.0,162.3273,162.3594,161.9982,162.0142,4800.0
2012-01-23 12:05:00,201.75,202.02,201.67,202.02,2500.0,161.934,162.1507,161.8698,162.1507,2500.0
2012-01-23 12:10:00,202.02,202.17,201.95,202.0,2400.0,162.1507,162.2711,162.0945,162.1346,2400.0
2012-01-23 12:15:00,201.95,202.03,201.84,202.02,1600.0,162.0945,162.1587,162.0062,162.1507,1600.0
2012-01-23 12:20:00,202.1,202.11,201.84,201.87,3000.0,162.2149,162.2229,162.0062,162.0303,3000.0
2012-01-23 12:25:00,201.99,202.14,201.93,201.98,2000.0,162.1266,162.247,162.0785,162.1186,2000.0
2012-01-23 12:30:00,202.14,202.14,202.0,202.13,1000.0,162.247,162.247,162.1346,162.239,1000.0
2012-01-23 12:35:00,202.02,202.21,202.02,202.06,1300.0,162.1507,162.3032,162.1507,162.1828,1300.0
2012-01-23 12:40:00,202.23,202.26,202.07,202.17,1700.0,162.3193,162.3433,162.1908,162.2711,1700.0
2012-01-23 12:45:00,202.2,202.29,202.14,202.14,3600.0,162.2952,162.3674,162.247,162.247,3600.0
2012-01-23 12:50:00,202.14,202.17,202.0,202.11,2000.0,162.247,162.2711,162.1346,162.2229,2000.0
2012-01-23 12:55:00,202.11,202.14,201.8,201.95,3300.0,162.2229,162.247,161.9741,162.0945,3300.0
2012-01-23 13:00:00,201.81,201.96,201.81,201.88,1300.0,161.9821,162.1025,161.9821,162.0383,1300.0
2012-01-23 13:05:00,201.95,201.98,201.9,201.97,1700.0,162.0945,162.1186,162.0544,162.1106,1700.0
2012-01-23 13:10:00,201.97,202.05,201.91,202.04,1700.0,162.1106,162.1748,162.0624,162.1668,1700.0
2012-01-23 13:15:00,202.01,202.13,202.01,202.01,800.0,162.1427,162.239,162.1427,162.1427,800.0
2012-01-23 13:20:00,202.01,202.24,202.01,202.24,1800.0,162.1427,162.3273,162.1427,162.3273,1800.0
2012-01-23 13:25:00,202.15,202.25,202.12,202.24,3200.0,162.255,162.3353,162.231,162.3273,3200.0
2012-01-23 13:30:00,202.3,202.6,202.3,202.5,4600.0,162.3754,162.6162,162.3754,162.536,4600.0
2012-01-23 13:35:00,202.55,202.67,202.43,202.43,2600.0,162.5761,162.6724,162.4798,162.4798,2600.0
2012-01-23 13:40:00,202.59,202.59,202.43,202.43,4200.0,162.6082,162.6082,162.4798,162.4798,4200.0
2012-01-23 13:45:00,202.37,202.37,202.06,202.27,2400.0,162.4316,162.4316,162.1828,162.3514,2400.0
2012-01-23 13:50:00,202.17,202.18,202.07,202.13,2700.0,162.2711,162.2791,162.1908,162.239,2700.0
2012-01-23 13:55:00,202.14,202.33,202.14,202.33,2200.0,162.247,162.3995,162.247,162.3995,2200.0
2012-01-23 14:00:00,202.22,202.22,202.08,202.15,2600.0,162.3112,162.3112,162.1989,162.255,2600.0
2012-01-23 14:05:00,202.18,202.18,202.08,202.17,2500.0,162.2791,162.2791,162.1989,162.2711,2500.0
2012-01-23 14:10:00,202.11,202.17,202.03,202.1,3800.0,162.2229,162.2711,162.1587,162.2149,3800.0
2012-01-23 14:15:00,202.09,202.17,202.01,202.05,2900.0,162.2069,162.2711,162.1427,162.1748,2900.0
2012-01-23 14:20:00,202.05,202.17,202.01,202.01,1800.0,162.1748,162.2711,162.1427,162.1427,1800.0
2012-01-23 14:25:00,202.01,202.07,201.9,201.91,3200.0,162.1427,162.1908,162.0544,162.0624,3200.0
2012-01-23 14:30:00,201.92,202.16,201.92,202.08,1200.0,162.0704,162.2631,162.0704,162.1989,1200.0
2012-01-23 14:35:00,202.08,202.18,201.94,201.94,3200.0,162.1989,162.2791,162.0865,162.0865,3200.0
2012-01-23 14:40:00,201.95,202.13,201.95,202.02,1300.0,162.0945,162.239,162.0945,162.1507,1300.0
2012-01-23 14:45:00,202.06,202.06,201.73,201.79,2600.0,162.1828,162.1828,161.9179,161.9661,2600.0
2012-01-23 14:50:00,201.88,201.98,201.79,201.9,2200.0,162.0383,162.1186,161.9661,162.0544,2200.0
2012-01-23 14:55:00,201.92,202.49,201.91,202.45,2700.0,162.0704,162.5279,162.0624,162.4958,2700.0
2012-01-23 15:00:00,202.37,202.41,202.14,202.19,3400.0,162.4316,162.4637,162.247,162.2871,3400.0
2012-01-23 15:05:00,202.33,202.42,202.28,202.39,4300.0,162.3995,162.4718,162.3594,162.4477,4300.0
2012-01-23 15:10:00,202.39,202.46,202.25,202.46,3900.0,162.4477,162.5039,162.3353,162.5039,3900.0
2012-01-23 15:15:00,202.47,202.52,202.18,202.18,4000.0,162.5119,162.552,162.2791,162.2791,4000.0
2012-01-23 15:20:00,202.22,202.39,202.09,202.27,5100.0,162.3112,162.4477,162.2069,162.3514,5100.0
2012-01-23 15:25:00,202.28,202.29,201.97,202.06,4600.0,162.3594,162.3674,162.1106,162.1828,4600.0
2012-01-23 15:30:00,202.12,202.32,202.12,202.14,4200.0,162.231,162.3915,162.231,162.247,4200.0
2012-01-23 15:35:00,202.24,202.42,202.14,202.42,7400.0,162.3273,162.4718,162.247,162.4718,7400.0
2012-01-23 15:40:00,202.42,202.69,202.35,202.52,6300.0,162.4718,162.6885,162.4156,162.552,6300.0
2012-01-23 15:45:00,202.5,202.83,202.47,202.64,7900.0,162.536,162.8008,162.5119,162.6483,7900.0
2012-01-23 15:50:00,202.72,202.81,202.5,202.5,9700.0,162.7126,162.7848,162.536,162.536,9700.0
2012-01-23 15:55:00,202.58,202.76,202.43,202.62,13800.0,162.6002,162.7447,162.4798,162.6323,13800.0
2012-01-24 09:30:00,201.46,202.65,201.16,201.72,8300.0,161.7012,162.6564,161.4604,161.9099,8300.0
2012-01-24 09:35:00,201.69,201.95,201.34,201.95,1900.0,161.8858,162.0945,161.6049,162.0945,1900.0
2012-01-24 09:40:00,201.6,201.62,201.34,201.62,2600.0,161.8136,161.8296,161.6049,161.8296,2600.0
2012-01-24 09:45:00,201.58,202.19,201.44,202.1,2300.0,161.7975,162.2871,161.6852,162.2149,2300.0
2012-01-24 09:50:00,202.14,202.24,201.86,202.23,2900.0,162.247,162.3273,162.0223,162.3193,2900.0
2012-01-24 09:55:00,202.19,202.44,202.16,202.37,3200.0,162.2871,162.4878,162.2631,162.4316,3200.0
2012-01-24 10:00:00,201.73,202.47,201.73,202.28,4700.0,161.9179,162.5119,161.9179,162.3594,4700.0
2012-01-24 10:05:00,202.43,202.65,202.4,202.42,2300.0,162.4798,162.6564,162.4557,162.4718,2300.0
2012-01-24 10:10:00,202.32,202.48,202.16,202.29,1600.0,162.3915,162.5199,162.2631,162.3674,1600.0
2012-01-24 10:15:00,202.28,202.49,202.27,202.27,1300.0,162.3594,162.5279,162.3514,162.3514,1300.0
2012-01-24 10:20:00,202.24,202.31,202.05,202.08,8200.0,162.3273,162.3835,162.1748,162.1989,8200.0
2012-01-24 10:25:00,202.1,202.1,202.0,202.07,1000.0,162.2149,162.2149,162.1346,162.1908,1000.0
2012-01-24 10:30:00,201.92,202.4,201.92,202.26,2400.0,162.0704,162.4557,162.0704,162.3433,2400.0
2012-01-24 10:35:00,202.5,202.94,202.5,202.93,3600.0,162.536,162.8891,162.536,162.8811,3600.0
2012-01-24 10:40:00,202.85,203.0,202.8,202.89,3100.0,162.8169,162.9373,162.7768,162.849,3100.0
2012-01-24 10:45:00,202.99,203.23,202.99,203.23,700.0,162.9293,163.1219,162.9293,163.1219,700.0
2012-01-24 10:50:00,203.33,203.37,203.17,203.2,1200.0,163.2022,163.2343,163.0737,163.0978,1200.0
2012-01-24 10:55:00,203.2,203.2,203.11,203.16,700.0,163.0978,163.0978,163.0256,163.0657,700.0
2012-01-24 11:00:00,203.23,203.23,202.96,202.98,2300.0,163.1219,163.1219,162.9052,162.9212,2300.0
2012-01-24 11:05:00,202.97,203.2,202.8,203.2,2900.0,162.9132,163.0978,162.7768,163.0978,2900.0
2012-01-24 11:10:00,203.31,203.79,203.24,203.79,1700.0,163.1861,163.5714,163.1299,163.5714,1700.0
2012-01-24 11:15:00,203.79,204.35,203.79,204.07,5300.0,163.5714,164.0209,163.5714,163.7961,5300.0
2012-01-24 11:20:00,204.08,204.3,204.08,204.3,900.0,163.8042,163.9807,163.8042,163.9807,900.0
2012-01-24 11:25:00,204.27,204.27,203.91,203.91,1400.0,163.9567,163.9567,163.6677,163.6677,1400.0
2012-01-24 11:30:00,204.02,204.02,203.65,203.75,1400.0,163.756,163.756,163.459,163.5393,1400.0
2012-01-24 11:35:00,203.77,203.95,203.77,203.95,800.0,163.5553,163.6998,163.5553,163.6998,800.0
2012-01-24 11:40:00,203.81,203.92,203.53,203.53,1700.0,163.5874,163.6757,163.3627,163.3627,1700.0
2012-01-24 11:45:00,203.6,203.63,203.42,203.55,1300.0,163.4189,163.443,163.2744,163.3787,1300.0
2012-01-24 11:50:00,203.49,203.49,203.31,203.44,1300.0,163.3306,163.3306,163.1861,163.2905,1300.0
2012-01-24 11:55:00,203.35,203.48,203.35,203.35,300.0,163.2182,163.3226,163.2182,163.2182,300.0
2012-01-24 12:00:00,203.35,203.47,203.3,203.46,1100.0,163.2182,163.3145,163.1781,163.3065,1100.0
2012-01-24 12:05:00,203.4,203.65,203.37,203.65,1800.0,163.2584,163.459,163.2343,163.459,1800.0
2012-01-24 12:10:00,203.62,203.74,203.5,203.65,3600.0,163.4349,163.5313,163.3386,163.459,3600.0
2012-01-24 12:15:00,203.64,203.69,203.52,203.52,800.0,163.451,163.4911,163.3547,163.3547,800.0
2012-01-24 12:20:00,203.67,203.71,203.64,203.64,1000.0,163.4751,163.5072,163.451,163.451,1000.0
2012-01-24 12:25:00,203.66,203.7,203.51,203.53,1200.0,163.467,163.4991,163.3466,163.3627,1200.0
2012-01-24 12:30:00,203.59,203.65,203.45,203.6,2600.0,163.4109,163.459,163.2985,163.4189,2600.0
2012-01-24 12:35:00,203.58,203.58,203.41,203.54,2900.0,163.4028,163.4028,163.2664,163.3707,2900.0
2012-01-24 12:40:00,203.57,203.66,203.54,203.64,2600.0,163.3948,163.467,163.3707,163.451,2600.0
2012-01-24 12:45:00,203.64,203.64,203.53,203.61,2200.0,163.451,163.451,163.3627,163.4269,2200.0
2012-01-24 12:50:00,203.61,203.71,203.49,203.71,3400.0,163.4269,163.5072,163.3306,163.5072,3400.0
2012-01-24 12:55:00,203.66,203.93,203.64,203.85,3200.0,163.467,163.6838,163.451,163.6195,3200.0
2012-01-24 13:00:00,203.91,203.99,203.68,203.99,12600.0,163.6677,163.7319,163.4831,163.7319,12600.0
2012-01-24 13:05:00,203.98,204.24,203.88,204.24,6300.0,163.7239,163.9326,163.6436,163.9326,6300.0
2012-01-24 13:10:00,204.24,204.24,204.02,204.19,4700.0,163.9326,163.9326,163.756,163.8924,4700.0
2012-01-24 13:15:00,204.11,204.18,204.08,204.15,4800.0,163.8282,163.8844,163.8042,163.8603,4800.0
2012-01-24 13:20:00,204.07,204.17,203.9,204.16,5000.0,163.7961,163.8764,163.6597,163.8684,5000.0
2012-01-24 13:25:00,204.24,204.47,204.23,204.42,5000.0,163.9326,164.1172,163.9245,164.0771,5000.0
2012-01-24 13:30:00,204.39,204.62,204.36,204.5,7100.0,164.053,164.2376,164.0289,164.1413,7100.0
2012-01-24 13:35:00,204.5,204.5,204.35,204.47,2000.0,164.1413,164.1413,164.0209,164.1172,2000.0
2012-01-24 13:40:00,204.48,204.49,204.34,204.48,3100.0,164.1252,164.1332,164.0128,164.1252,3100.0
2012-01-24 13:45:00,204.48,204.59,204.44,204.59,3900.0,164.1252,164.2135,164.0931,164.2135,3900.0
2012-01-24 13:50:00,204.59,204.59,204.21,204.39,3300.0,164.2135,164.2135,163.9085,164.053,3300.0
2012-01-24 13:55:00,204.3,204.36,204.19,204.19,3300.0,163.9807,164.0289,163.8924,163.8924,3300.0
2012-01-24 14:00:00,204.2,204.24,203.94,204.09,6900.0,163.9005,163.9326,163.6918,163.8122,6900.0
2012-01-24 14:05:00,204.1,204.12,204.0,204.06,2000.0,163.8202,163.8363,163.7399,163.7881,2000.0
2012-01-24 14:10:00,203.92,204.12,203.92,204.12,4600.0,163.6757,163.8363,163.6757,163.8363,4600.0
2012-01-24 14:15:00,204.11,204.28,203.98,204.24,3300.0,163.8282,163.9647,163.7239,163.9326,3300.0
2012-01-24 14:20:00,204.26,204.4,204.18,204.4,4600.0,163.9486,164.061,163.8844,164.061,4600.0
2012-01-24 14:25:00,204.45,204.46,204.29,204.4,3700.0,164.1011,164.1092,163.9727,164.061,3700.0
2012-01-24 14:30:00,204.35,204.45,204.34,204.35,3800.0,164.0209,164.1011,164.0128,164.0209,3800.0
2012-01-24 14:35:00,204.43,204.43,204.24,204.34,7900.0,164.0851,164.0851,163.9326,164.0128,7900.0
2012-01-24 14:40:00,204.34,204.35,204.0,204.03,5300.0,164.0128,164.0209,163.7399,163.764,5300.0
2012-01-24 14:45:00,204.08,204.15,203.88,203.95,10200.0,163.8042,163.8603,163.6436,163.6998,10200.0
2012-01-24 14:50:00,204.0,204.03,203.92,203.92,2600.0,163.7399,163.764,163.6757,163.6757,2600.0
2012-01-24 14:55:00,203.99,204.22,203.95,204.07,4700.0,163.7319,163.9165,163.6998,163.7961,4700.0
2012-01-24 15:00:00,204.07,204.19,204.03,204.13,3200.0,163.7961,163.8924,163.764,163.8443,3200.0
2012-01-24 15:05:00,204.16,204.21,204.09,204.09,6100.0,163.8684,163.9085,163.8122,163.8122,6100.0
2012-01-24 15:10:00,204.06,204.18,203.82,203.98,9200.0,163.7881,163.8844,163.5955,163.7239,9200.0
2012-01-24 15:15:00,203.98,203.98,203.76,203.83,6600.0,163.7239,163.7239,163.5473,163.6035,6600.0
2012-01-24 15:20:00,203.86,204.08,203.77,204.01,6200.0,163.6276,163.8042,163.5553,163.748,6200.0
2012-01-24 15:25:00,204.01,204.1,203.95,204.1,8400.0,163.748,163.8202,163.6998,163.8202,8400.0
2012-01-24 15:30:00,203.98,204.0,203.8,204.0,5200.0,163.7239,163.7399,163.5794,163.7399,5200.0
2012-01-24 15:35:00,203.99,204.0,203.71,203.87,6000.0,163.7319,163.7399,163.5072,163.6356,6000.0
2012-01-24 15:40:00,203.77,203.78,203.3,203.5,9500.0,163.5553,163.5634,163.1781,163.3386,9500.0
2012-01-24 15:45:00,203.58,203.93,203.57,203.76,11500.0,163.4028,163.6838,163.3948,163.5473,11500.0
2012-01-24 15:50:00,203.69,203.89,203.51,203.88,11500.0,163.4911,163.6516,163.3466,163.6436,11500.0
2012-01-24 15:55:00,203.88,203.96,203.33,203.33,29700.0,163.6436,163.7078,163.2022,163.2022,29700.0
2012-01-25 09:30:00,197.1,198.0,196.01,196.05,58300.0,158.2017,158.9241,157.3268,157.3589,58300.0
2012-01-25 09:35:00,196.06,196.43,193.23,195.96,57300.0,157.3669,157.6639,155.0954,157.2867,57300.0
2012-01-25 09:40:00,196.04,197.29,196.04,197.05,21200.0,157.3509,158.3542,157.3509,158.1615,21200.0
2012-01-25 09:45:00,197.33,197.84,196.57,197.21,26700.0,158.3863,158.7956,157.7763,158.29,26700.0
2012-01-25 09:50:00,197.25,197.76,197.0,197.0,9000.0,158.3221,158.7314,158.1214,158.1214,9000.0
2012-01-25 09:55:00,197.0,199.0,196.9,198.73,17500.0,158.1214,159.7267,158.0411,159.51,17500.0
2012-01-25 10:00:00,198.61,199.36,198.33,198.57,25600.0,159.4137,160.0157,159.1889,159.3816,25600.0
2012-01-25 10:05:00,198.7,198.7,196.62,196.62,15300.0,159.4859,159.4859,157.8164,157.8164,15300.0
2012-01-25 10:10:00,196.61,196.81,195.24,195.25,13700.0,157.8084,157.9689,156.7088,156.7168,13700.0
2012-01-25 10:15:00,195.61,195.62,195.11,195.26,11100.0,157.0057,157.0138,156.6044,156.7248,11100.0
2012-01-25 10:20:00,195.11,195.47,194.57,194.58,21100.0,156.6044,156.8934,156.171,156.179,21100.0
2012-01-25 10:25:00,194.67,195.57,194.57,195.16,11100.0,156.2512,156.9736,156.171,156.6445,11100.0
2012-01-25 10:30:00,195.17,195.19,194.23,194.23,12400.0,156.6526,156.6686,155.8981,155.8981,12400.0
2012-01-25 10:35:00,194.35,194.69,194.0,194.56,15400.0,155.9944,156.2673,155.7135,156.163,15400.0
2012-01-25 10:40:00,194.57,194.58,193.8,194.56,10700.0,156.171,156.179,155.5529,156.163,10700.0
2012-01-25 10:45:00,194.48,194.65,193.59,193.75,13700.0,156.0987,156.2352,155.3844,155.5128,13700.0
2012-01-25 10:50:00,193.75,193.8,193.2,193.55,13600.0,155.5128,155.5529,155.0714,155.3523,13600.0
2012-01-25 10:55:00,193.55,193.82,193.33,193.6,13700.0,155.3523,155.569,155.1757,155.3924,13700.0
2012-01-25 11:00:00,193.59,193.68,193.39,193.51,10100.0,155.3844,155.4566,155.2239,155.3202,10100.0
2012-01-25 11:05:00,193.5,193.65,192.63,192.82,24200.0,155.3121,155.4325,154.6138,154.7663,24200.0
2012-01-25 11:10:00,192.64,192.81,191.88,191.9,17000.0,154.6219,154.7583,154.0119,154.0279,17000.0
2012-01-25 11:15:00,192.02,192.66,191.33,192.24,38600.0,154.1242,154.6379,153.5704,154.3008,38600.0
2012-01-25 11:20:00,192.46,192.6,192.1,192.15,7800.0,154.4774,154.5898,154.1884,154.2286,7800.0
2012-01-25 11:25:00,192.18,192.28,190.59,192.21,35100.0,154.2527,154.3329,152.9764,154.2767,35100.0
2012-01-25 11:30:00,192.15,192.34,191.83,192.01,6300.0,154.2286,154.3811,153.9717,154.1162,6300.0
2012-01-25 11:35:00,192.09,192.61,192.06,192.06,5900.0,154.1804,154.5978,154.1563,154.1563,5900.0
2012-01-25 11:40:00,192.25,192.26,191.95,192.04,6400.0,154.3088,154.3169,154.068,154.1403,6400.0
2012-01-25 11:45:00,191.97,192.72,191.9,192.72,13000.0,154.0841,154.6861,154.0279,154.6861,13000.0
2012-01-25 11:50:00,192.71,193.53,192.49,193.26,12800.0,154.6781,155.3362,154.5015,155.1195,12800.0
2012-01-25 11:55:00,193.38,194.43,193.37,194.28,12900.0,155.2158,156.0586,155.2078,155.9382,12900.0
2012-01-25 12:00:00,194.34,194.6,194.25,194.56,10700.0,155.9864,156.1951,155.9141,156.163,10700.0
2012-01-25 12:05:00,194.5,195.05,194.37,194.8,18300.0,156.1148,156.5563,156.0105,156.3556,18300.0
2012-01-25 12:10:00,195.0,195.36,194.95,195.33,5000.0,156.5161,156.8051,156.476,156.781,5000.0
2012-01-25 12:15:00,195.28,195.32,194.8,194.95,8000.0,156.7409,156.773,156.3556,156.476,8000.0
2012-01-25 12:20:00,194.95,195.02,194.39,194.39,1900.0,156.476,156.5322,156.0265,156.0265,1900.0
2012-01-25 12:25:00,194.38,195.01,193.96,194.81,3900.0,156.0185,156.5241,155.6814,156.3636,3900.0
2012-01-25 12:30:00,194.57,195.6,193.93,195.2,6100.0,156.171,156.9977,155.6573,156.6766,6100.0
2012-01-25 12:35:00,195.31,195.98,195.3,195.85,6100.0,156.7649,157.3027,156.7569,157.1984,6100.0
2012-01-25 12:40:00,195.91,195.91,195.34,195.49,7600.0,157.2465,157.2465,156.789,156.9094,7600.0
2012-01-25 12:45:00,195.48,195.5,195.26,195.5,5500.0,156.9014,156.9174,156.7248,156.9174,5500.0
2012-01-25 12:50:00,195.49,195.85,195.37,195.74,4100.0,156.9094,157.1984,156.8131,157.1101,4100.0
2012-01-25 12:55:00,195.85,195.85,195.42,195.61,2000.0,157.1984,157.1984,156.8532,157.0057,2000.0
2012-01-25 13:00:00,195.81,195.99,195.5,195.79,3000.0,157.1663,157.3107,156.9174,157.1502,3000.0
2012-01-25 13:05:00,195.74,195.99,195.73,195.83,3000.0,157.1101,157.3107,157.1021,157.1823,3000.0
2012-01-25 13:10:00,195.72,195.83,195.5,195.5,4400.0,157.094,157.1823,156.9174,156.9174,4400.0
2012-01-25 13:15:00,195.67,195.94,195.67,195.81,3500.0,157.0539,157.2706,157.0539,157.1663,3500.0
2012-01-25 13:20:00,195.81,195.98,195.73,195.9,4500.0,157.1663,157.3027,157.1021,157.2385,4500.0
2012-01-25 13:25:00,195.95,195.95,195.67,195.75,2700.0,157.2786,157.2786,157.0539,157.1181,2700.0
2012-01-25 13:30:00,195.78,196.37,195.76,196.37,5300.0,157.1422,157.6157,157.1261,157.6157,5300.0
2012-01-25 13:35:00,196.34,196.5,196.14,196.5,6700.0,157.5917,157.7201,157.4311,157.7201,6700.0
2012-01-25 13:40:00,196.5,197.14,196.5,197.14,4800.0,157.7201,158.2338,157.7201,158.2338,4800.0
2012-01-25 13:45:00,197.19,197.42,196.92,197.42,5300.0,158.2739,158.4585,158.0572,158.4585,5300.0
2012-01-25 13:50:00,197.39,197.39,197.0,197.28,10300.0,158.4344,158.4344,158.1214,158.3462,10300.0
2012-01-25 13:55:00,197.38,197.59,197.11,197.54,9400.0,158.4264,158.595,158.2097,158.5548,9400.0
2012-01-25 14:00:00,197.54,197.54,196.51,196.68,5700.0,158.5548,158.5548,157.7281,157.8646,5700.0
2012-01-25 14:05:00,196.6,196.6,196.23,196.24,8100.0,157.8004,157.8004,157.5034,157.5114,8100.0
2012-01-25 14:10:00,196.23,196.49,196.04,196.04,5600.0,157.5034,157.7121,157.3509,157.3509,5600.0
2012-01-25 14:15:00,196.27,196.27,195.62,195.62,5400.0,157.5355,157.5355,157.0138,157.0138,5400.0
2012-01-25 14:20:00,195.77,195.89,195.52,195.72,4300.0,157.1342,157.2305,156.9335,157.094,4300.0
2012-01-25 14:25:00,195.7,195.74,195.39,195.47,2700.0,157.078,157.1101,156.8292,156.8934,2700.0
2012-01-25 14:30:00,195.44,195.72,195.32,195.54,4700.0,156.8693,157.094,156.773,156.9495,4700.0
2012-01-25 14:35:00,195.56,195.73,195.44,195.45,9100.0,156.9656,157.1021,156.8693,156.8773,9100.0
2012-01-25 14:40:00,195.41,195.97,195.41,195.94,4300.0,156.8452,157.2947,156.8452,157.2706,4300.0
2012-01-25 14:45:00,195.78,196.36,195.69,196.08,7200.0,157.1422,157.6077,157.0699,157.383,7200.0
2012-01-25 14:50:00,195.99,196.09,195.54,195.76,8900.0,157.3107,157.391,156.9495,157.1261,8900.0
2012-01-25 14:55:00,195.83,195.91,195.16,195.55,5700.0,157.1823,157.2465,156.6445,156.9576,5700.0
2012-01-25 15:00:00,195.37,195.55,195.2,195.42,7100.0,156.8131,156.9576,156.6766,156.8532,7100.0
2012-01-25 15:05:00,195.31,195.72,195.15,195.52,6600.0,156.7649,157.094,156.6365,156.9335,6600.0
2012-01-25 15:10:00,195.49,195.75,195.4,195.6,5000.0,156.9094,157.1181,156.8372,156.9977,5000.0
2012-01-25 15:15:00,195.63,195.71,195.48,195.62,8300.0,157.0218,157.086,156.9014,157.0138,8300.0
2012-01-25 15:20:00,195.52,195.81,195.43,195.52,7400.0,156.9335,157.1663,156.8613,156.9335,7400.0
2012-01-25 15:25:00,195.5,195.54,195.15,195.18,11600.0,156.9174,156.9495,156.6365,156.6606,11600.0
2012-01-25 15:30:00,195.11,195.28,194.84,194.89,23100.0,156.6044,156.7409,156.3877,156.4278,23100.0
2012-01-25 15:35:00,194.89,195.39,194.7,194.95,13200.0,156.4278,156.8292,156.2753,156.476,13200.0
2012-01-25 15:40:00,195.01,195.34,194.64,195.1,14500.0,156.5241,156.789,156.2272,156.5964,14500.0
2012-01-25 15:45:00,195.14,195.99,195.07,195.64,22200.0,156.6285,157.3107,156.5723,157.0298,22200.0
2012-01-25 15:50:00,195.59,195.74,194.89,194.9,25100.0,156.9897,157.1101,156.4278,156.4359,25100.0
2012-01-25 15:55:00,194.87,195.44,194.59,194.96,58900.0,156.4118,156.8693,156.187,156.484,58900.0
2012-01-26 09:30:00,194.44,195.18,194.01,194.01,23200.0,156.0666,156.6606,155.7215,155.7215,23200.0
2012-01-26 09:35:00,194.0,194.27,193.16,193.24,15800.0,155.7135,155.9302,155.0392,155.1035,15800.0
2012-01-26 09:40:00,193.19,194.05,193.1,193.5,11000.0,155.0633,155.7536,154.9911,155.3121,11000.0
2012-01-26 09:45:00,193.51,194.05,193.51,193.76,10100.0,155.3202,155.7536,155.3202,155.5208,10100.0
2012-01-26 09:50:00,193.82,193.91,193.18,193.18,9400.0,155.569,155.6412,155.0553,155.0553,9400.0
2012-01-26 09:55:00,193.24,193.28,192.17,192.3,16700.0,155.1035,155.1356,154.2446,154.349,16700.0
2012-01-26 10:00:00,192.26,192.45,191.95,192.15,17600.0,154.3169,154.4694,154.068,154.2286,17600.0
2012-01-26 10:05:00,192.15,192.29,192.01,192.1,6200.0,154.2286,154.3409,154.1162,154.1884,6200.0
2012-01-26 10:10:00,192.02,192.63,191.84,192.2,14400.0,154.1242,154.6138,153.9798,154.2687,14400.0
2012-01-26 10:15:00,192.14,192.78,192.14,192.64,32800.0,154.2205,154.7342,154.2205,154.6219,32800.0
2012-01-26 10:20:00,192.64,192.64,192.12,192.27,7500.0,154.6219,154.6219,154.2045,154.3249,7500.0
2012-01-26 10:25:00,192.35,193.01,192.35,192.88,5700.0,154.3891,154.9189,154.3891,154.8145,5700.0
2012-01-26 10:30:00,192.77,193.27,192.61,193.05,10400.0,154.7262,155.1275,154.5978,154.951,10400.0
2012-01-26 10:35:00,192.96,193.64,192.79,193.53,11100.0,154.8787,155.4245,154.7423,155.3362,11100.0
2012-01-26 10:40:00,193.56,193.65,193.23,193.52,11800.0,155.3603,155.4325,155.0954,155.3282,11800.0
2012-01-26 10:45:00,193.48,193.87,193.48,193.66,6300.0,155.2961,155.6091,155.2961,155.4406,6300.0
2012-01-26 10:50:00,193.7,194.29,193.7,194.19,7500.0,155.4727,155.9462,155.4727,155.866,7500.0
2012-01-26 10:55:00,194.21,194.22,193.32,193.32,4500.0,155.882,155.8901,155.1677,155.1677,4500.0
2012-01-26 11:00:00,193.39,194.1,193.39,194.1,6800.0,155.2239,155.7937,155.2239,155.7937,6800.0
2012-01-26 11:05:00,194.11,194.32,194.04,194.2,5100.0,155.8018,155.9703,155.7456,155.874,5100.0
2012-01-26 11:10:00,194.09,194.53,194.09,194.47,5800.0,155.7857,156.1389,155.7857,156.0907,5800.0
2012-01-26 11:15:00,194.49,194.64,194.17,194.18,4900.0,156.1068,156.2272,155.8499,155.8579,4900.0
2012-01-26 11:20:00,194.35,194.44,193.91,193.94,4800.0,155.9944,156.0666,155.6412,155.6653,4800.0
2012-01-26 11:25:00,194.08,194.36,194.03,194.03,6500.0,155.7777,156.0024,155.7376,155.7376,6500.0
2012-01-26 11:30:00,194.03,194.65,194.03,194.65,5900.0,155.7376,156.2352,155.7376,156.2352,5900.0
2012-01-26 11:35:00,194.62,194.74,194.5,194.74,5300.0,156.2111,156.3074,156.1148,156.3074,5300.0
2012-01-26 11:40:00,194.87,195.04,194.79,194.8,5300.0,156.4118,156.5482,156.3476,156.3556,5300.0
2012-01-26 11:45:00,194.73,194.88,194.65,194.65,12700.0,156.2994,156.4198,156.2352,156.2352,12700.0
2012-01-26 11:50:00,194.66,194.71,194.32,194.37,4200.0,156.2432,156.2834,155.9703,156.0105,4200.0
2012-01-26 11:55:00,194.33,194.46,193.94,193.97,7900.0,155.9783,156.0827,155.6653,155.6894,7900.0
2012-01-26 12:00:00,194.04,194.14,193.89,194.02,5100.0,155.7456,155.8258,155.6252,155.7295,5100.0
2012-01-26 12:05:00,194.01,194.01,193.53,193.76,6600.0,155.7215,155.7215,155.3362,155.5208,6600.0
2012-01-26 12:10:00,193.77,193.9,193.5,193.69,13200.0,155.5289,155.6332,155.3121,155.4647,13200.0
2012-01-26 12:15:00,193.73,193.73,193.15,193.45,4100.0,155.4968,155.4968,155.0312,155.272,4100.0
2012-01-26 12:20:00,193.57,193.87,193.55,193.87,2600.0,155.3683,155.6091,155.3523,155.6091,2600.0
2012-01-26 12:25:00,193.78,193.91,193.73,193.84,3600.0,155.5369,155.6412,155.4968,155.585,3600.0
2012-01-26 12:30:00,193.87,194.12,193.86,194.11,4000.0,155.6091,155.8098,155.6011,155.8018,4000.0
2012-01-26 12:35:00,194.07,194.31,194.0,194.29,6200.0,155.7697,155.9623,155.7135,155.9462,6200.0
2012-01-26 12:40:00,194.31,194.47,194.03,194.03,4400.0,155.9623,156.0907,155.7376,155.7376,4400.0
2012-01-26 12:45:00,194.06,194.23,194.03,194.17,4300.0,155.7616,155.8981,155.7376,155.8499,4300.0
2012-01-26 12:50:00,194.2,194.56,194.18,194.18,6100.0,155.874,156.163,155.8579,155.8579,6100.0
2012-01-26 12:55:00,194.07,194.18,193.88,194.0,3500.0,155.7697,155.8579,155.6172,155.7135,3500.0
2012-01-26 13:00:00,194.09,194.62,194.09,194.49,6500.0,155.7857,156.2111,155.7857,156.1068,6500.0
2012-01-26 13:05:00,194.5,194.62,194.32,194.32,4100.0,156.1148,156.2111,155.9703,155.9703,4100.0
2012-01-26 13:10:00,194.23,194.64,194.23,194.43,8800.0,155.8981,156.2272,155.8981,156.0586,8800.0
2012-01-26 13:15:00,194.43,194.43,194.0,194.02,4000.0,156.0586,156.0586,155.7135,155.7295,4000.0
2012-01-26 13:20:00,193.96,193.97,193.81,193.91,7200.0,155.6814,155.6894,155.561,155.6412,7200.0
2012-01-26 13:25:00,193.93,193.93,193.4,193.4,4300.0,155.6573,155.6573,155.2319,155.2319,4300.0
2012-01-26 13:30:00,193.43,193.43,192.9,192.9,8200.0,155.256,155.256,154.8306,154.8306,8200.0
2012-01-26 13:35:00,192.9,192.91,192.36,192.37,6500.0,154.8306,154.8386,154.3971,154.4052,6500.0
2012-01-26 13:40:00,192.36,192.46,192.16,192.29,8400.0,154.3971,154.4774,154.2366,154.3409,8400.0
2012-01-26 13:45:00,192.29,192.9,192.2,192.76,10600.0,154.3409,154.8306,154.2687,154.7182,10600.0
2012-01-26 13:50:00,192.75,193.02,192.72,193.02,4900.0,154.7102,154.9269,154.6861,154.9269,4900.0
2012-01-26 13:55:00,193.01,193.14,192.93,192.99,5300.0,154.9189,155.0232,154.8546,154.9028,5300.0
2012-01-26 14:00:00,192.98,193.22,192.98,193.19,6700.0,154.8948,155.0874,154.8948,155.0633,6700.0
2012-01-26 14:05:00,193.09,193.29,192.99,193.28,8900.0,154.9831,155.1436,154.9028,155.1356,8900.0
2012-01-26 14:10:00,193.27,193.3,193.14,193.18,6100.0,155.1275,155.1516,155.0232,155.0553,6100.0
2012-01-26 14:15:00,193.18,193.18,192.65,193.05,5800.0,155.0553,155.0553,154.6299,154.951,5800.0
2012-01-26 14:20:00,193.1,193.11,192.65,192.77,3200.0,154.9911,154.9991,154.6299,154.7262,3200.0
2012-01-26 14:25:00,192.86,193.15,192.85,193.05,5000.0,154.7985,155.0312,154.7904,154.951,5000.0
2012-01-26 14:30:00,193.17,193.17,192.94,193.11,7000.0,155.0473,155.0473,154.8627,154.9991,7000.0
2012-01-26 14:35:00,193.11,193.13,192.74,192.74,6100.0,154.9991,155.0152,154.7021,154.7021,6100.0
2012-01-26 14:40:00,192.86,193.04,192.79,192.89,6200.0,154.7985,154.9429,154.7423,154.8225,6200.0
2012-01-26 14:45:00,192.91,193.18,192.91,193.15,7000.0,154.8386,155.0553,154.8386,155.0312,7000.0
2012-01-26 14:50:00,193.24,193.24,192.66,192.66,6800.0,155.1035,155.1035,154.6379,154.6379,6800.0
2012-01-26 14:55:00,192.66,192.67,192.14,192.19,6900.0,154.6379,154.646,154.2205,154.2607,6900.0
2012-01-26 15:00:00,192.22,192.65,192.1,192.59,7600.0,154.2848,154.6299,154.1884,154.5817,7600.0
2012-01-26 15:05:00,192.55,192.65,192.35,192.56,7300.0,154.5496,154.6299,154.3891,154.5577,7300.0
2012-01-26 15:10:00,192.59,192.91,192.52,192.52,8900.0,154.5817,154.8386,154.5256,154.5256,8900.0
2012-01-26 15:15:00,192.5,192.54,192.1,192.4,8600.0,154.5095,154.5416,154.1884,154.4292,8600.0
2012-01-26 15:20:00,192.39,192.39,192.02,192.29,8500.0,154.4212,154.4212,154.1242,154.3409,8500.0
2012-01-26 15:25:00,192.26,192.3,191.95,191.95,7200.0,154.3169,154.349,154.068,154.068,7200.0
2012-01-26 15:30:00,191.95,192.41,191.95,192.35,10300.0,154.068,154.4373,154.068,154.3891,10300.0
2012-01-26 15:35:00,192.35,192.4,192.26,192.37,11000.0,154.3891,154.4292,154.3169,154.4052,11000.0
2012-01-26 15:40:00,192.37,192.43,192.04,192.3,11800.0,154.4052,154.4533,154.1403,154.349,11800.0
2012-01-26 15:45:00,192.31,192.56,192.05,192.28,18600.0,154.357,154.5577,154.1483,154.3329,18600.0
2012-01-26 15:50:00,192.29,192.44,192.08,192.29,15600.0,154.3409,154.4613,154.1724,154.3409,15600.0
2012-01-26 15:55:00,192.26,192.6,192.25,192.6,12000.0,154.3169,154.5898,154.3088,154.5898,12000.0
2012-01-27 09:30:00,191.22,192.43,191.19,192.03,8000.0,153.4821,154.4533,153.458,154.1323,8000.0
2012-01-27 09:35:00,192.21,192.63,192.13,192.52,4400.0,154.2767,154.6138,154.2125,154.5256,4400.0
2012-01-27 09:40:00,192.33,192.84,192.33,192.57,7700.0,154.3731,154.7824,154.3731,154.5657,7700.0
2012-01-27 09:45:00,192.56,193.09,192.38,193.09,5000.0,154.5577,154.9831,154.4132,154.9831,5000.0
2012-01-27 09:50:00,193.03,193.07,192.1,192.47,10700.0,154.9349,154.967,154.1884,154.4854,10700.0
2012-01-27 09:55:00,192.44,192.61,192.02,192.45,12800.0,154.4613,154.5978,154.1242,154.4694,12800.0
2012-01-27 10:00:00,192.58,192.92,192.42,192.59,7200.0,154.5737,154.8466,154.4453,154.5817,7200.0
2012-01-27 10:05:00,192.65,192.71,192.58,192.71,2900.0,154.6299,154.6781,154.5737,154.6781,2900.0
2012-01-27 10:10:00,192.77,192.77,192.26,192.41,3700.0,154.7262,154.7262,154.3169,154.4373,3700.0
2012-01-27 10:15:00,192.41,192.63,192.41,192.57,4600.0,154.4373,154.6138,154.4373,154.5657,4600.0
2012-01-27 10:20:00,192.45,192.73,192.38,192.65,5300.0,154.4694,154.6941,154.4132,154.6299,5300.0
2012-01-27 10:25:00,192.72,192.98,192.7,192.98,2500.0,154.6861,154.8948,154.67,154.8948,2500.0
2012-01-27 10:30:00,192.94,193.37,192.94,193.36,4600.0,154.8627,155.2078,154.8627,155.1998,4600.0
2012-01-27 10:35:00,193.29,193.29,192.88,192.88,6000.0,155.1436,155.1436,154.8145,154.8145,6000.0
2012-01-27 10:40:00,192.9,193.14,192.84,193.14,3800.0,154.8306,155.0232,154.7824,155.0232,3800.0
2012-01-27 10:45:00,193.14,193.14,192.8,192.99,3500.0,155.0232,155.0232,154.7503,154.9028,3500.0
2012-01-27 10:50:00,193.04,193.34,192.95,193.18,4700.0,154.9429,155.1837,154.8707,155.0553,4700.0
2012-01-27 10:55:00,193.15,193.2,193.0,193.2,2300.0,155.0312,155.0714,154.9108,155.0714,2300.0
2012-01-27 11:00:00,193.31,193.49,193.31,193.46,4000.0,155.1596,155.3041,155.1596,155.28,4000.0
2012-01-27 11:05:00,193.4,193.57,193.33,193.53,4100.0,155.2319,155.3683,155.1757,155.3362,4100.0
2012-01-27 11:10:00,193.53,193.66,193.48,193.48,2800.0,155.3362,155.4406,155.2961,155.2961,2800.0
2012-01-27 11:15:00,193.51,193.82,193.46,193.64,6100.0,155.3202,155.569,155.28,155.4245,6100.0
2012-01-27 11:20:00,193.67,193.67,193.09,193.09,2500.0,155.4486,155.4486,154.9831,154.9831,2500.0
2012-01-27 11:25:00,193.21,193.21,192.89,192.89,3500.0,155.0794,155.0794,154.8225,154.8225,3500.0
2012-01-27 11:30:00,193.03,193.13,192.97,193.13,2300.0,154.9349,155.0152,154.8867,155.0152,2300.0
2012-01-27 11:35:00,193.11,193.35,193.07,193.28,5600.0,154.9991,155.1918,154.967,155.1356,5600.0
2012-01-27 11:40:00,193.38,193.39,192.94,193.0,4900.0,155.2158,155.2239,154.8627,154.9108,4900.0
2012-01-27 11:45:00,193.19,193.29,193.16,193.16,2500.0,155.0633,155.1436,155.0392,155.0392,2500.0
2012-01-27 11:50:00,193.25,193.37,193.04,193.11,7500.0,155.1115,155.2078,154.9429,154.9991,7500.0
2012-01-27 11:55:00,193.1,193.27,193.1,193.24,3600.0,154.9911,155.1275,154.9911,155.1035,3600.0
2012-01-27 12:00:00,193.25,193.54,193.23,193.23,4600.0,155.1115,155.3443,155.0954,155.0954,4600.0
2012-01-27 12:05:00,193.25,193.33,192.87,192.99,2500.0,155.1115,155.1757,154.8065,154.9028,2500.0
2012-01-27 12:10:00,192.93,193.2,192.93,193.2,4300.0,154.8546,155.0714,154.8546,155.0714,4300.0
2012-01-27 12:15:00,193.19,193.33,193.04,193.28,8100.0,155.0633,155.1757,154.9429,155.1356,8100.0
2012-01-27 12:20:00,193.39,193.43,193.3,193.37,3500.0,155.2239,155.256,155.1516,155.2078,3500.0
2012-01-27 12:25:00,193.37,193.54,193.34,193.34,2700.0,155.2078,155.3443,155.1837,155.1837,2700.0
2012-01-27 12:30:00,193.5,193.51,193.25,193.35,3700.0,155.3121,155.3202,155.1115,155.1918,3700.0
2012-01-27 12:35:00,193.35,193.42,193.28,193.31,1600.0,155.1918,155.2479,155.1356,155.1596,1600.0
2012-01-27 12:40:00,193.34,193.51,193.24,193.43,3500.0,155.1837,155.3202,155.1035,155.256,3500.0
2012-01-27 12:45:00,193.3,193.3,193.11,193.28,2300.0,155.1516,155.1516,154.9991,155.1356,2300.0
2012-01-27 12:50:00,193.35,193.35,193.23,193.23,500.0,155.1918,155.1918,155.0954,155.0954,500.0
2012-01-27 12:55:00,193.11,193.43,192.93,193.36,4600.0,154.9991,155.256,154.8546,155.1998,4600.0
2012-01-27 13:00:00,193.22,193.63,193.21,193.58,4900.0,155.0874,155.4165,155.0794,155.3764,4900.0
2012-01-27 13:05:00,193.62,193.75,193.49,193.75,3900.0,155.4085,155.5128,155.3041,155.5128,3900.0
2012-01-27 13:10:00,193.76,193.84,193.54,193.82,2500.0,155.5208,155.585,155.3443,155.569,2500.0
2012-01-27 13:15:00,193.8,193.98,193.75,193.87,3600.0,155.5529,155.6974,155.5128,155.6091,3600.0
2012-01-27 13:20:00,193.78,193.89,193.72,193.73,1800.0,155.5369,155.6252,155.4887,155.4968,1800.0
2012-01-27 13:25:00,193.73,193.91,193.73,193.85,1600.0,155.4968,155.6412,155.4968,155.5931,1600.0
2012-01-27 13:30:00,193.83,193.93,193.78,193.93,4000.0,155.577,155.6573,155.5369,155.6573,4000.0
2012-01-27 13:35:00,193.99,194.0,193.73,193.95,3800.0,155.7054,155.7135,155.4968,155.6733,3800.0
2012-01-27 13:40:00,194.07,194.11,193.97,193.97,1300.0,155.7697,155.8018,155.6894,155.6894,1300.0
2012-01-27 13:45:00,194.07,194.1,193.76,193.76,2700.0,155.7697,155.7937,155.5208,155.5208,2700.0
2012-01-27 13:50:00,193.74,193.74,193.51,193.61,2300.0,155.5048,155.5048,155.3202,155.4004,2300.0
2012-01-27 13:55:00,193.65,193.65,193.46,193.54,800.0,155.4325,155.4325,155.28,155.3443,800.0
2012-01-27 14:00:00,193.56,193.78,193.54,193.56,2200.0,155.3603,155.5369,155.3443,155.3603,2200.0
2012-01-27 14:05:00,193.48,193.65,193.44,193.56,4700.0,155.2961,155.4325,155.264,155.3603,4700.0
2012-01-27 14:10:00,193.48,193.64,193.48,193.63,2800.0,155.2961,155.4245,155.2961,155.4165,2800.0
2012-01-27 14:15:00,193.63,193.89,193.61,193.74,4600.0,155.4165,155.6252,155.4004,155.5048,4600.0
2012-01-27 14:20:00,193.69,193.85,193.54,193.78,7400.0,155.4647,155.5931,155.3443,155.5369,7400.0
2012-01-27 14:25:00,193.8,193.9,193.71,193.76,3300.0,155.5529,155.6332,155.4807,155.5208,3300.0
2012-01-27 14:30:00,193.9,193.92,193.8,193.81,2100.0,155.6332,155.6493,155.5529,155.561,2100.0
2012-01-27 14:35:00,193.85,193.91,193.53,193.54,10900.0,155.5931,155.6412,155.3362,155.3443,10900.0
2012-01-27 14:40:00,193.57,193.64,193.33,193.52,5000.0,155.3683,155.4245,155.1757,155.3282,5000.0
2012-01-27 14:45:00,193.51,193.52,193.2,193.29,3000.0,155.3202,155.3282,155.0714,155.1436,3000.0
2012-01-27 14:50:00,193.36,193.38,193.16,193.38,4600.0,155.1998,155.2158,155.0392,155.2158,4600.0
2012-01-27 14:55:00,193.43,193.58,193.43,193.46,2500.0,155.256,155.3764,155.256,155.28,2500.0
2012-01-27 15:00:00,193.54,193.62,193.2,193.46,9900.0,155.3443,155.4085,155.0714,155.28,9900.0
2012-01-27 15:05:00,193.46,193.61,193.38,193.5,5200.0,155.28,155.4004,155.2158,155.3121,5200.0
2012-01-27 15:10:00,193.6,193.64,193.39,193.43,9700.0,155.3924,155.4245,155.2239,155.256,9700.0
2012-01-27 15:15:00,193.49,193.66,193.43,193.47,8000.0,155.3041,155.4406,155.256,155.2881,8000.0
2012-01-27 15:20:00,193.46,193.49,193.07,193.37,13700.0,155.28,155.3041,154.967,155.2078,13700.0
2012-01-27 15:25:00,193.4,193.5,193.21,193.21,5100.0,155.2319,155.3121,155.0794,155.0794,5100.0
2012-01-27 15:30:00,193.28,193.43,193.04,193.35,6900.0,155.1356,155.256,154.9429,155.1918,6900.0
2012-01-27 15:35:00,193.43,193.67,193.36,193.63,5100.0,155.256,155.4486,155.1998,155.4165,5100.0
2012-01-27 15:40:00,193.69,193.73,193.53,193.65,6400.0,155.4647,155.4968,155.3362,155.4325,6400.0
2012-01-27 15:45:00,193.67,193.79,193.33,193.41,12000.0,155.4486,155.5449,155.1757,155.2399,12000.0
2012-01-27 15:50:00,193.27,193.85,193.27,193.65,22200.0,155.1275,155.5931,155.1275,155.4325,22200.0
2012-01-27 15:55:00,193.7,193.71,193.28,193.29,20400.0,155.4727,155.4807,155.1356,155.1436,20400.0
2012-01-30 09:30:00,192.0,192.57,191.91,192.19,10000.0,154.1082,154.5657,154.0359,154.2607,10000.0
2012-01-30 09:35:00,192.16,192.56,191.94,192.39,2600.0,154.2366,154.5577,154.06,154.4212,2600.0
2012-01-30 09:40:00,192.19,192.72,192.19,192.72,1500.0,154.2607,154.6861,154.2607,154.6861,1500.0
2012-01-30 09:45:00,192.63,192.96,192.1,192.1,8800.0,154.6138,154.8787,154.1884,154.1884,8800.0
2012-01-30 09:50:00,192.01,192.28,191.45,192.28,3900.0,154.1162,154.3329,153.6667,154.3329,3900.0
2012-01-30 09:55:00,192.01,192.23,192.01,192.13,1400.0,154.1162,154.2928,154.1162,154.2125,1400.0
2012-01-30 10:00:00,192.3,192.61,192.29,192.6,4200.0,154.349,154.5978,154.3409,154.5898,4200.0
2012-01-30 10:05:00,192.7,192.7,192.21,192.33,3000.0,154.67,154.67,154.2767,154.3731,3000.0
2012-01-30 10:10:00,192.32,192.4,192.0,192.0,2100.0,154.365,154.4292,154.1082,154.1082,2100.0
2012-01-30 10:15:00,191.74,192.04,191.74,192.04,500.0,153.8995,154.1403,153.8995,154.1403,500.0
2012-01-30 10:20:00,192.31,192.31,191.97,192.19,2500.0,154.357,154.357,154.0841,154.2607,2500.0
2012-01-30 10:25:00,192.4,192.47,192.08,192.17,1500.0,154.4292,154.4854,154.1724,154.2446,1500.0
2012-01-30 10:30:00,192.05,192.22,191.95,192.09,2800.0,154.1483,154.2848,154.068,154.1804,2800.0
2012-01-30 10:35:00,192.16,192.26,192.05,192.05,3000.0,154.2366,154.3169,154.1483,154.1483,3000.0
2012-01-30 10:40:00,192.01,192.09,191.87,192.09,7000.0,154.1162,154.1804,154.0038,154.1804,7000.0
2012-01-30 10:45:00,192.09,192.29,192.08,192.29,1300.0,154.1804,154.3409,154.1724,154.3409,1300.0
2012-01-30 10:50:00,192.19,192.38,192.0,192.0,1700.0,154.2607,154.4132,154.1082,154.1082,1700.0
2012-01-30 10:55:00,191.94,192.09,191.66,191.77,2400.0,154.06,154.1804,153.8353,153.9236,2400.0
2012-01-30 11:00:00,191.89,192.52,191.83,192.4,3700.0,154.0199,154.5256,153.9717,154.4292,3700.0
2012-01-30 11:05:00,192.49,192.56,192.42,192.56,2400.0,154.5015,154.5577,154.4453,154.5577,2400.0
2012-01-30 11:10:00,192.56,192.72,192.47,192.53,7300.0,154.5577,154.6861,154.4854,154.5336,7300.0
2012-01-30 11:15:00,192.7,193.0,192.56,193.0,3800.0,154.67,154.9108,154.5577,154.9108,3800.0
2012-01-30 11:20:00,192.91,193.38,192.91,193.26,3400.0,154.8386,155.2158,154.8386,155.1195,3400.0
2012-01-30 11:25:00,193.41,193.58,193.41,193.58,1700.0,155.2399,155.3764,155.2399,155.3764,1700.0
2012-01-30 11:30:00,193.51,193.77,193.48,193.54,4900.0,155.3202,155.5289,155.2961,155.3443,4900.0
2012-01-30 11:35:00,193.54,193.72,193.54,193.72,1600.0,155.3443,155.4887,155.3443,155.4887,1600.0
2012-01-30 11:40:00,193.59,193.72,193.24,193.24,2200.0,155.3844,155.4887,155.1035,155.1035,2200.0
2012-01-30 11:45:00,193.38,193.38,193.21,193.36,1800.0,155.2158,155.2158,155.0794,155.1998,1800.0
2012-01-30 11:50:00,193.45,193.61,193.45,193.61,700.0,155.272,155.4004,155.272,155.4004,700.0
2012-01-30 11:55:00,193.51,193.51,193.0,193.2,6600.0,155.3202,155.3202,154.9108,155.0714,6600.0
2012-01-30 12:00:00,193.2,193.2,193.02,193.2,1600.0,155.0714,155.0714,154.9269,155.0714,1600.0
2012-01-30 12:05:00,193.2,193.3,192.95,193.02,2500.0,155.0714,155.1516,154.8707,154.9269,2500.0
2012-01-30 12:10:00,193.08,193.39,193.08,193.39,1100.0,154.975,155.2239,154.975,155.2239,1100.0
2012-01-30 12:15:00,193.41,193.58,193.36,193.42,900.0,155.2399,155.3764,155.1998,155.2479,900.0
2012-01-30 12:20:00,193.54,193.54,193.41,193.43,1200.0,155.3443,155.3443,155.2399,155.256,1200.0
2012-01-30 12:25:00,193.44,193.45,193.22,193.22,3600.0,155.264,155.272,155.0874,155.0874,3600.0
2012-01-30 12:30:00,193.2,193.41,193.2,193.41,1100.0,155.0714,155.2399,155.0714,155.2399,1100.0
2012-01-30 12:35:00,193.11,193.47,193.09,193.2,1600.0,154.9991,155.2881,154.9831,155.0714,1600.0
2012-01-30 12:40:00,193.31,193.41,193.13,193.13,1300.0,155.1596,155.2399,155.0152,155.0152,1300.0
2012-01-30 12:45:00,193.06,193.06,192.95,193.03,1600.0,154.959,154.959,154.8707,154.9349,1600.0
2012-01-30 12:50:00,192.93,193.0,192.88,192.89,1000.0,154.8546,154.9108,154.8145,154.8225,1000.0
2012-01-30 12:55:00,192.96,192.98,192.96,192.98,300.0,154.8787,154.8948,154.8787,154.8948,300.0
2012-01-30 13:00:00,192.97,192.98,192.7,192.83,1100.0,154.8867,154.8948,154.67,154.7744,1100.0
2012-01-30 13:05:00,192.78,192.84,192.66,192.66,2200.0,154.7342,154.7824,154.6379,154.6379,2200.0
2012-01-30 13:10:00,192.65,192.68,192.53,192.67,2000.0,154.6299,154.654,154.5336,154.646,2000.0
2012-01-30 13:15:00,192.69,192.69,192.53,192.53,900.0,154.662,154.662,154.5336,154.5336,900.0
2012-01-30 13:20:00,192.52,192.62,192.47,192.55,1500.0,154.5256,154.6058,154.4854,154.5496,1500.0
2012-01-30 13:25:00,192.81,192.81,192.71,192.71,1300.0,154.7583,154.7583,154.6781,154.6781,1300.0
2012-01-30 13:30:00,192.7,192.76,192.66,192.74,2200.0,154.67,154.7182,154.6379,154.7021,2200.0
2012-01-30 13:35:00,192.73,193.06,192.72,193.06,1500.0,154.6941,154.959,154.6861,154.959,1500.0
2012-01-30 13:40:00,193.08,193.35,193.08,193.35,1300.0,154.975,155.1918,154.975,155.1918,1300.0
2012-01-30 13:45:00,193.31,193.57,193.31,193.57,1500.0,155.1596,155.3683,155.1596,155.3683,1500.0
2012-01-30 13:50:00,193.51,193.51,193.2,193.25,5500.0,155.3202,155.3202,155.0714,155.1115,5500.0
2012-01-30 13:55:00,193.33,193.65,193.17,193.65,6700.0,155.1757,155.4325,155.0473,155.4325,6700.0
2012-01-30 14:00:00,193.53,193.79,193.53,193.75,6100.0,155.3362,155.5449,155.3362,155.5128,6100.0
2012-01-30 14:05:00,193.75,194.12,193.75,194.02,3400.0,155.5128,155.8098,155.5128,155.7295,3400.0
2012-01-30 14:10:00,193.99,194.28,193.91,194.17,4100.0,155.7054,155.9382,155.6412,155.8499,4100.0
2012-01-30 14:15:00,194.19,194.23,194.14,194.18,1200.0,155.866,155.8981,155.8258,155.8579,1200.0
2012-01-30 14:20:00,194.19,194.19,194.02,194.02,1800.0,155.866,155.866,155.7295,155.7295,1800.0
2012-01-30 14:25:00,194.01,194.17,194.0,194.02,4300.0,155.7215,155.8499,155.7135,155.7295,4300.0
2012-01-30 14:30:00,194.02,194.05,193.85,194.01,4100.0,155.7295,155.7536,155.5931,155.7215,4100.0
2012-01-30 14:35:00,194.12,194.19,194.0,194.12,3400.0,155.8098,155.866,155.7135,155.8098,3400.0
2012-01-30 14:40:00,194.1,194.17,194.02,194.09,1600.0,155.7937,155.8499,155.7295,155.7857,1600.0
2012-01-30 14:45:00,194.2,194.37,194.01,194.02,4700.0,155.874,156.0105,155.7215,155.7295,4700.0
2012-01-30 14:50:00,194.01,194.08,193.7,193.71,4300.0,155.7215,155.7777,155.4727,155.4807,4300.0
2012-01-30 14:55:00,193.84,194.1,193.74,193.99,4300.0,155.585,155.7937,155.5048,155.7054,4300.0
2012-01-30 15:00:00,193.99,193.99,193.63,193.71,5000.0,155.7054,155.7054,155.4165,155.4807,5000.0
2012-01-30 15:05:00,193.67,193.81,193.63,193.63,2000.0,155.4486,155.561,155.4165,155.4165,2000.0
2012-01-30 15:10:00,193.73,193.96,193.73,193.8,2800.0,155.4968,155.6814,155.4968,155.5529,2800.0
2012-01-30 15:15:00,193.77,194.05,193.77,193.85,3200.0,155.5289,155.7536,155.5289,155.5931,3200.0
2012-01-30 15:20:00,193.83,194.12,193.75,193.95,5600.0,155.577,155.8098,155.5128,155.6733,5600.0
2012-01-30 15:25:00,193.95,194.01,193.81,193.96,2200.0,155.6733,155.7215,155.561,155.6814,2200.0
2012-01-30 15:30:00,194.01,194.01,193.61,193.69,5800.0,155.7215,155.7215,155.4004,155.4647,5800.0
2012-01-30 15:35:00,193.73,193.81,193.42,193.78,3800.0,155.4968,155.561,155.2479,155.5369,3800.0
2012-01-30 15:40:00,193.77,193.91,193.54,193.54,5600.0,155.5289,155.6412,155.3443,155.3443,5600.0
2012-01-30 15:45:00,193.55,194.06,193.54,194.06,10700.0,155.3523,155.7616,155.3443,155.7616,10700.0
2012-01-30 15:50:00,194.05,194.05,193.78,193.83,7400.0,155.7536,155.7536,155.5369,155.577,7400.0
2012-01-30 15:55:00,193.79,193.86,193.62,193.81,7300.0,155.5449,155.6011,155.4085,155.561,7300.0
2012-01-31 09:30:00,194.48,195.51,194.2,194.55,8800.0,156.0987,156.9255,155.874,156.1549,8800.0
2012-01-31 09:35:00,194.54,194.84,194.5,194.5,2000.0,156.1469,156.3877,156.1148,156.1148,2000.0
2012-01-31 09:40:00,194.33,194.6,192.83,192.88,4900.0,155.9783,156.1951,154.7744,154.8145,4900.0
2012-01-31 09:45:00,192.76,193.03,192.13,192.44,7200.0,154.7182,154.9349,154.2125,154.4613,7200.0
2012-01-31 09:50:00,192.2,192.75,192.17,192.6,8000.0,154.2687,154.7102,154.2446,154.5898,8000.0
2012-01-31 09:55:00,192.61,192.72,191.4,191.4,13000.0,154.5978,154.6861,153.6266,153.6266,13000.0
2012-01-31 10:00:00,191.76,192.02,191.06,191.08,20600.0,153.9155,154.1242,153.3537,153.3697,20600.0
2012-01-31 10:05:00,191.13,191.71,191.03,191.71,6400.0,153.4099,153.8754,153.3296,153.8754,6400.0
2012-01-31 10:10:00,191.64,192.07,191.64,191.92,4000.0,153.8192,154.1644,153.8192,154.044,4000.0
2012-01-31 10:15:00,192.15,192.15,191.45,191.52,5100.0,154.2286,154.2286,153.6667,153.7229,5100.0
2012-01-31 10:20:00,191.52,191.52,191.15,191.15,4300.0,153.7229,153.7229,153.4259,153.4259,4300.0
2012-01-31 10:25:00,191.24,191.51,190.64,190.64,6600.0,153.4982,153.7149,153.0166,153.0166,6600.0
2012-01-31 10:30:00,190.8,191.1,190.69,190.93,5200.0,153.145,153.3858,153.0567,153.2493,5200.0
2012-01-31 10:35:00,191.07,191.31,190.87,191.03,3700.0,153.3617,153.5544,153.2012,153.3296,3700.0
2012-01-31 10:40:00,191.05,191.29,191.04,191.29,2000.0,153.3457,153.5383,153.3376,153.5383,2000.0
2012-01-31 10:45:00,191.17,191.29,190.89,191.06,5100.0,153.442,153.5383,153.2172,153.3537,5100.0
2012-01-31 10:50:00,191.0,191.07,190.72,190.78,2700.0,153.3055,153.3617,153.0808,153.1289,2700.0
2012-01-31 10:55:00,190.77,190.83,190.47,190.53,3600.0,153.1209,153.1691,152.8801,152.9283,3600.0
2012-01-31 11:00:00,190.59,190.72,190.45,190.5,7600.0,152.9764,153.0808,152.8641,152.9042,7600.0
2012-01-31 11:05:00,190.46,190.94,190.46,190.92,11300.0,152.8721,153.2574,152.8721,153.2413,11300.0
2012-01-31 11:10:00,190.94,191.22,190.87,191.2,12800.0,153.2574,153.4821,153.2012,153.4661,12800.0
2012-01-31 11:15:00,191.2,191.41,191.13,191.28,4200.0,153.4661,153.6346,153.4099,153.5303,4200.0
2012-01-31 11:20:00,191.38,191.38,191.11,191.23,2300.0,153.6105,153.6105,153.3938,153.4901,2300.0
2012-01-31 11:25:00,191.27,191.27,191.09,191.21,1700.0,153.5222,153.5222,153.3778,153.4741,1700.0
2012-01-31 11:30:00,191.2,191.42,191.18,191.18,2700.0,153.4661,153.6426,153.45,153.45,2700.0
2012-01-31 11:35:00,191.31,191.61,191.31,191.57,2300.0,153.5544,153.7951,153.5544,153.763,2300.0
2012-01-31 11:40:00,191.62,191.69,191.51,191.69,2300.0,153.8032,153.8594,153.7149,153.8594,2300.0
2012-01-31 11:45:00,191.73,191.88,191.23,191.35,5400.0,153.8915,154.0119,153.4901,153.5865,5400.0
2012-01-31 11:50:00,191.39,191.59,191.19,191.19,1400.0,153.6186,153.7791,153.458,153.458,1400.0
2012-01-31 11:55:00,191.16,191.65,191.16,191.47,1700.0,153.434,153.8273,153.434,153.6828,1700.0
2012-01-31 12:00:00,191.55,191.75,191.54,191.72,2100.0,153.747,153.9075,153.739,153.8834,2100.0
2012-01-31 12:05:00,191.82,191.82,191.48,191.64,1500.0,153.9637,153.9637,153.6908,153.8192,1500.0
2012-01-31 12:10:00,191.55,191.59,191.41,191.47,1500.0,153.747,153.7791,153.6346,153.6828,1500.0
2012-01-31 12:15:00,191.4,191.94,191.32,191.94,5800.0,153.6266,154.06,153.5624,154.06,5800.0
2012-01-31 12:20:00,191.86,191.96,191.74,191.88,2500.0,153.9958,154.0761,153.8995,154.0119,2500.0
2012-01-31 12:25:00,191.89,192.04,191.83,192.03,1200.0,154.0199,154.1403,153.9717,154.1323,1200.0
2012-01-31 12:30:00,192.05,192.25,192.04,192.25,1300.0,154.1483,154.3088,154.1403,154.3088,1300.0
2012-01-31 12:35:00,192.11,192.15,191.92,191.95,2600.0,154.1965,154.2286,154.044,154.068,2600.0
2012-01-31 12:40:00,191.92,192.0,191.91,191.91,1400.0,154.044,154.1082,154.0359,154.0359,1400.0
2012-01-31 12:45:00,191.97,192.03,191.9,192.0,3500.0,154.0841,154.1323,154.0279,154.1082,3500.0
2012-01-31 12:50:00,191.92,192.02,191.87,192.0,3000.0,154.044,154.1242,154.0038,154.1082,3000.0
2012-01-31 12:55:00,191.98,192.02,191.88,192.02,6200.0,154.0921,154.1242,154.0119,154.1242,6200.0
2012-01-31 13:00:00,192.02,192.03,191.92,191.94,14300.0,154.1242,154.1323,154.044,154.06,14300.0
2012-01-31 13:05:00,191.91,192.0,191.87,191.99,5400.0,154.0359,154.1082,154.0038,154.1002,5400.0
2012-01-31 13:10:00,191.99,191.99,191.87,191.94,5600.0,154.1002,154.1002,154.0038,154.06,5600.0
2012-01-31 13:15:00,191.95,191.97,191.91,191.94,1700.0,154.068,154.0841,154.0359,154.06,1700.0
2012-01-31 13:20:00,191.95,192.0,191.92,191.97,3600.0,154.068,154.1082,154.044,154.0841,3600.0
2012-01-31 13:25:00,191.93,191.93,191.8,191.85,1800.0,154.052,154.052,153.9476,153.9878,1800.0
2012-01-31 13:30:00,191.94,191.94,191.84,191.84,1700.0,154.06,154.06,153.9798,153.9798,1700.0
2012-01-31 13:35:00,191.85,192.11,191.85,191.93,13500.0,153.9878,154.1965,153.9878,154.052,13500.0
2012-01-31 13:40:00,191.91,191.91,191.52,191.61,2800.0,154.0359,154.0359,153.7229,153.7951,2800.0
2012-01-31 13:45:00,191.56,191.73,191.56,191.61,5200.0,153.755,153.8915,153.755,153.7951,5200.0
2012-01-31 13:50:00,191.58,191.58,191.32,191.36,1400.0,153.7711,153.7711,153.5624,153.5945,1400.0
2012-01-31 13:55:00,191.42,191.44,191.23,191.23,4800.0,153.6426,153.6587,153.4901,153.4901,4800.0
2012-01-31 14:00:00,191.32,191.36,191.21,191.36,3200.0,153.5624,153.5945,153.4741,153.5945,3200.0
2012-01-31 14:05:00,191.31,191.32,191.17,191.17,2200.0,153.5544,153.5624,153.442,153.442,2200.0
2012-01-31 14:10:00,191.14,191.65,191.14,191.63,3000.0,153.4179,153.8273,153.4179,153.8112,3000.0
2012-01-31 14:15:00,191.61,191.72,191.51,191.72,1600.0,153.7951,153.8834,153.7149,153.8834,1600.0
2012-01-31 14:20:00,191.65,191.96,191.65,191.84,1800.0,153.8273,154.0761,153.8273,153.9798,1800.0
2012-01-31 14:25:00,191.79,191.96,191.79,191.89,2500.0,153.9396,154.0761,153.9396,154.0199,2500.0
2012-01-31 14:30:00,191.95,191.95,191.76,191.85,2200.0,154.068,154.068,153.9155,153.9878,2200.0
2012-01-31 14:35:00,191.85,191.85,191.76,191.83,3200.0,153.9878,153.9878,153.9155,153.9717,3200.0
2012-01-31 14:40:00,191.84,191.84,191.54,191.54,1900.0,153.9798,153.9798,153.739,153.739,1900.0
2012-01-31 14:45:00,191.5,191.55,191.4,191.55,2600.0,153.7069,153.747,153.6266,153.747,2600.0
2012-01-31 14:50:00,191.68,191.78,191.41,191.77,4500.0,153.8513,153.9316,153.6346,153.9236,4500.0
2012-01-31 14:55:00,191.71,191.85,191.64,191.69,2900.0,153.8754,153.9878,153.8192,153.8594,2900.0
2012-01-31 15:00:00,191.69,191.8,191.55,191.61,7100.0,153.8594,153.9476,153.747,153.7951,7100.0
2012-01-31 15:05:00,191.63,191.97,191.63,191.97,7800.0,153.8112,154.0841,153.8112,154.0841,7800.0
2012-01-31 15:10:00,191.92,191.94,191.33,191.44,8100.0,154.044,154.06,153.5704,153.6587,8100.0
2012-01-31 15:15:00,191.49,191.51,191.23,191.3,6600.0,153.6988,153.7149,153.4901,153.5463,6600.0
2012-01-31 15:20:00,191.26,191.4,191.0,191.16,4800.0,153.5142,153.6266,153.3055,153.434,4800.0
2012-01-31 15:25:00,191.2,191.25,191.05,191.17,4800.0,153.4661,153.5062,153.3457,153.442,4800.0
2012-01-31 15:30:00,191.19,191.36,191.03,191.05,6500.0,153.458,153.5945,153.3296,153.3457,6500.0
2012-01-31 15:35:00,191.04,191.19,190.8,190.98,11000.0,153.3376,153.458,153.145,153.2895,11000.0
2012-01-31 15:40:00,190.92,191.07,190.54,190.54,17200.0,153.2413,153.3617,152.9363,152.9363,17200.0
2012-01-31 15:45:00,190.6,190.93,190.42,190.8,24800.0,152.9845,153.2493,152.84,153.145,24800.0
2012-01-31 15:50:00,190.82,190.96,190.59,190.62,11900.0,153.1611,153.2734,152.9764,153.0005,11900.0
2012-01-31 15:55:00,190.58,191.0,190.34,190.74,32000.0,152.9684,153.3055,152.7758,153.0968,32000.0
2012-02-01 09:30:00,191.84,193.75,191.83,193.66,14900.0,153.9798,155.5128,153.9717,155.4406,14900.0
2012-02-01 09:35:00,193.49,193.73,193.49,193.6,2000.0,155.3041,155.4968,155.3041,155.3924,2000.0
2012-02-01 09:40:00,193.53,193.68,193.23,193.4,4000.0,155.3362,155.4566,155.0954,155.2319,4000.0
2012-02-01 09:45:00,193.3,193.58,193.3,193.51,3400.0,155.1516,155.3764,155.1516,155.3202,3400.0
2012-02-01 09:50:00,193.43,193.43,192.74,192.95,5000.0,155.256,155.256,154.7021,154.8707,5000.0
2012-02-01 09:55:00,192.93,192.93,192.53,192.59,3700.0,154.8546,154.8546,154.5336,154.5817,3700.0
2012-02-01 10:00:00,192.65,192.98,192.29,192.84,6200.0,154.6299,154.8948,154.3409,154.7824,6200.0
2012-02-01 10:05:00,192.7,193.42,192.7,193.42,2300.0,154.67,155.2479,154.67,155.2479,2300.0
2012-02-01 10:10:00,193.57,194.01,193.57,194.01,3600.0,155.3683,155.7215,155.3683,155.7215,3600.0
2012-02-01 10:15:00,193.95,194.07,193.7,193.77,4300.0,155.6733,155.7697,155.4727,155.5289,4300.0
2012-02-01 10:20:00,193.78,194.12,193.77,193.77,5200.0,155.5369,155.8098,155.5289,155.5289,5200.0
2012-02-01 10:25:00,193.86,193.86,193.38,193.38,1900.0,155.6011,155.6011,155.2158,155.2158,1900.0
2012-02-01 10:30:00,193.27,193.43,193.2,193.42,1500.0,155.1275,155.256,155.0714,155.2479,1500.0
2012-02-01 10:35:00,193.53,193.64,193.52,193.64,1000.0,155.3362,155.4245,155.3282,155.4245,1000.0
2012-02-01 10:40:00,193.86,193.92,193.59,193.67,3600.0,155.6011,155.6493,155.3844,155.4486,3600.0
2012-02-01 10:45:00,193.72,193.87,193.61,193.87,1900.0,155.4887,155.6091,155.4004,155.6091,1900.0
2012-02-01 10:50:00,193.87,193.94,193.86,193.9,1000.0,155.6091,155.6653,155.6011,155.6332,1000.0
2012-02-01 10:55:00,193.91,193.93,193.77,193.93,1300.0,155.6412,155.6573,155.5289,155.6573,1300.0
2012-02-01 11:00:00,193.89,194.0,193.63,193.63,4300.0,155.6252,155.7135,155.4165,155.4165,4300.0
2012-02-01 11:05:00,193.67,193.83,193.53,193.74,2500.0,155.4486,155.577,155.3362,155.5048,2500.0
2012-02-01 11:10:00,193.75,193.75,193.51,193.64,1500.0,155.5128,155.5128,155.3202,155.4245,1500.0
2012-02-01 11:15:00,193.64,193.64,193.44,193.57,2100.0,155.4245,155.4245,155.264,155.3683,2100.0
2012-02-01 11:20:00,193.41,193.46,193.41,193.45,1500.0,155.2399,155.28,155.2399,155.272,1500.0
2012-02-01 11:25:00,193.54,193.58,193.28,193.58,2300.0,155.3443,155.3764,155.1356,155.3764,2300.0
2012-02-01 11:30:00,193.56,193.83,193.56,193.83,4500.0,155.3603,155.577,155.3603,155.577,4500.0
2012-02-01 11:35:00,193.88,194.09,193.87,194.09,1100.0,155.6172,155.7857,155.6091,155.7857,1100.0
2012-02-01 11:40:00,194.09,194.11,193.99,194.09,2800.0,155.7857,155.8018,155.7054,155.7857,2800.0
2012-02-01 11:45:00,194.16,194.25,193.75,193.94,4800.0,155.8419,155.9141,155.5128,155.6653,4800.0
2012-02-01 11:50:00,194.05,194.16,193.99,194.0,1700.0,155.7536,155.8419,155.7054,155.7135,1700.0
2012-02-01 11:55:00,194.16,194.18,193.99,193.99,1600.0,155.8419,155.8579,155.7054,155.7054,1600.0
2012-02-01 12:00:00,194.08,194.08,193.92,193.92,1400.0,155.7777,155.7777,155.6493,155.6493,1400.0
2012-02-01 12:05:00,193.78,193.81,193.66,193.7,1100.0,155.5369,155.561,155.4406,155.4727,1100.0
2012-02-01 12:10:00,193.69,193.69,193.59,193.69,1700.0,155.4647,155.4647,155.3844,155.4647,1700.0
2012-02-01 12:15:00,193.6,193.67,193.5,193.5,2600.0,155.3924,155.4486,155.3121,155.3121,2600.0
2012-02-01 12:20:00,193.5,193.73,193.5,193.65,5800.0,155.3121,155.4968,155.3121,155.4325,5800.0
2012-02-01 12:25:00,193.67,193.74,193.5,193.59,2900.0,155.4486,155.5048,155.3121,155.3844,2900.0
2012-02-01 12:30:00,193.57,193.75,193.57,193.69,1900.0,155.3683,155.5128,155.3683,155.4647,1900.0
2012-02-01 12:35:00,193.68,193.68,193.57,193.64,400.0,155.4566,155.4566,155.3683,155.4245,400.0
2012-02-01 12:40:00,193.59,193.67,193.3,193.42,5100.0,155.3844,155.4486,155.1516,155.2479,5100.0
2012-02-01 12:45:00,193.31,193.38,193.31,193.37,1200.0,155.1596,155.2158,155.1596,155.2078,1200.0
2012-02-01 12:50:00,193.31,193.43,193.31,193.43,700.0,155.1596,155.256,155.1596,155.256,700.0
2012-02-01 12:55:00,193.57,193.57,193.31,193.36,2300.0,155.3683,155.3683,155.1596,155.1998,2300.0
2012-02-01 13:00:00,193.41,193.5,193.38,193.5,700.0,155.2399,155.3121,155.2158,155.3121,700.0
2012-02-01 13:05:00,193.59,193.61,193.52,193.55,800.0,155.3844,155.4004,155.3282,155.3523,800.0
2012-02-01 13:10:00,193.56,193.66,193.53,193.57,1400.0,155.3603,155.4406,155.3362,155.3683,1400.0
2012-02-01 13:15:00,193.59,193.59,193.49,193.49,1300.0,155.3844,155.3844,155.3041,155.3041,1300.0
2012-02-01 13:20:00,193.63,193.75,193.58,193.67,3600.0,155.4165,155.5128,155.3764,155.4486,3600.0
2012-02-01 13:25:00,193.78,193.81,193.47,193.47,2700.0,155.5369,155.561,155.2881,155.2881,2700.0
2012-02-01 13:30:00,193.43,193.55,193.43,193.55,4000.0,155.256,155.3523,155.256,155.3523,4000.0
2012-02-01 13:35:00,193.63,193.75,193.5,193.65,2800.0,155.4165,155.5128,155.3121,155.4325,2800.0
2012-02-01 13:40:00,193.74,193.74,193.57,193.57,800.0,155.5048,155.5048,155.3683,155.3683,800.0
2012-02-01 13:45:00,193.47,193.63,193.33,193.63,6100.0,155.2881,155.4165,155.1757,155.4165,6100.0
2012-02-01 13:50:00,193.54,193.67,193.54,193.67,700.0,155.3443,155.4486,155.3443,155.4486,700.0
2012-02-01 13:55:00,193.71,193.75,193.53,193.61,1900.0,155.4807,155.5128,155.3362,155.4004,1900.0
2012-02-01 14:00:00,193.69,193.74,193.63,193.7,1200.0,155.4647,155.5048,155.4165,155.4727,1200.0
2012-02-01 14:05:00,193.61,193.74,193.49,193.6,600.0,155.4004,155.5048,155.3041,155.3924,600.0
2012-02-01 14:10:00,193.48,193.6,193.46,193.46,1200.0,155.2961,155.3924,155.28,155.28,1200.0
2012-02-01 14:15:00,193.57,193.57,193.47,193.49,2100.0,155.3683,155.3683,155.2881,155.3041,2100.0
2012-02-01 14:20:00,193.48,193.59,193.47,193.49,1700.0,155.2961,155.3844,155.2881,155.3041,1700.0
2012-02-01 14:25:00,193.49,193.63,193.45,193.58,3200.0,155.3041,155.4165,155.272,155.3764,3200.0
2012-02-01 14:30:00,193.58,193.58,193.45,193.52,1600.0,155.3764,155.3764,155.272,155.3282,1600.0
2012-02-01 14:35:00,193.52,193.61,193.5,193.5,1500.0,155.3282,155.4004,155.3121,155.3121,1500.0
2012-02-01 14:40:00,193.47,193.62,193.45,193.62,4400.0,155.2881,155.4085,155.272,155.4085,4400.0
2012-02-01 14:45:00,193.62,193.66,193.5,193.54,3500.0,155.4085,155.4406,155.3121,155.3443,3500.0
2012-02-01 14:50:00,193.59,193.64,193.5,193.64,4400.0,155.3844,155.4245,155.3121,155.4245,4400.0
2012-02-01 14:55:00,193.64,193.64,193.38,193.46,2700.0,155.4245,155.4245,155.2158,155.28,2700.0
2012-02-01 15:00:00,193.34,193.63,193.34,193.56,6100.0,155.1837,155.4165,155.1837,155.3603,6100.0
2012-02-01 15:05:00,193.57,193.71,193.45,193.71,2300.0,155.3683,155.4807,155.272,155.4807,2300.0
2012-02-01 15:10:00,193.7,193.79,193.45,193.5,4800.0,155.4727,155.5449,155.272,155.3121,4800.0
2012-02-01 15:15:00,193.52,193.6,193.46,193.46,1000.0,155.3282,155.3924,155.28,155.28,1000.0
2012-02-01 15:20:00,193.46,193.59,193.31,193.45,3200.0,155.28,155.3844,155.1596,155.272,3200.0
2012-02-01 15:25:00,193.44,193.52,193.32,193.52,2200.0,155.264,155.3282,155.1677,155.3282,2200.0
2012-02-01 15:30:00,193.41,193.46,193.31,193.35,1900.0,155.2399,155.28,155.1596,155.1918,1900.0
2012-02-01 15:35:00,193.29,193.62,193.29,193.62,2100.0,155.1436,155.4085,155.1436,155.4085,2100.0
2012-02-01 15:40:00,193.62,193.73,193.43,193.52,5200.0,155.4085,155.4968,155.256,155.3282,5200.0
2012-02-01 15:45:00,193.7,193.74,193.47,193.53,3500.0,155.4727,155.5048,155.2881,155.3362,3500.0
2012-02-01 15:50:00,193.51,193.67,193.28,193.28,4600.0,155.3202,155.4486,155.1356,155.1356,4600.0
2012-02-01 15:55:00,193.31,193.58,193.18,193.25,12900.0,155.1596,155.3764,155.0553,155.1115,12900.0
2012-02-02 09:30:00,193.65,195.13,193.65,195.0,11700.0,155.4325,156.6205,155.4325,156.5161,11700.0
2012-02-02 09:35:00,195.01,195.35,194.55,195.02,10800.0,156.5241,156.797,156.1549,156.5322,10800.0
2012-02-02 09:40:00,195.0,195.0,194.46,194.56,2500.0,156.5161,156.5161,156.0827,156.163,2500.0
2012-02-02 09:45:00,194.46,194.88,194.34,194.66,2600.0,156.0827,156.4198,155.9864,156.2432,2600.0
2012-02-02 09:50:00,194.63,194.71,194.37,194.5,7400.0,156.2191,156.2834,156.0105,156.1148,7400.0
2012-02-02 09:55:00,194.49,194.64,194.43,194.48,5500.0,156.1068,156.2272,156.0586,156.0987,5500.0
2012-02-02 10:00:00,194.31,194.71,194.28,194.47,3200.0,155.9623,156.2834,155.9382,156.0907,3200.0
2012-02-02 10:05:00,194.44,194.93,194.43,194.93,1900.0,156.0666,156.4599,156.0586,156.4599,1900.0
2012-02-02 10:10:00,194.95,195.45,194.95,195.0,3000.0,156.476,156.8773,156.476,156.5161,3000.0
2012-02-02 10:15:00,195.0,195.44,195.0,195.44,1800.0,156.5161,156.8693,156.5161,156.8693,1800.0
2012-02-02 10:20:00,195.43,195.5,195.34,195.42,2500.0,156.8613,156.9174,156.789,156.8532,2500.0
2012-02-02 10:25:00,195.45,195.5,195.25,195.43,3400.0,156.8773,156.9174,156.7168,156.8613,3400.0
2012-02-02 10:30:00,195.34,195.84,195.34,195.76,6000.0,156.789,157.1903,156.789,157.1261,6000.0
2012-02-02 10:35:00,195.76,195.94,195.64,195.86,4800.0,157.1261,157.2706,157.0298,157.2064,4800.0
2012-02-02 10:40:00,195.85,196.15,195.84,196.15,11600.0,157.1984,157.4392,157.1903,157.4392,11600.0
2012-02-02 10:45:00,196.01,196.32,196.01,196.25,2100.0,157.3268,157.5756,157.3268,157.5194,2100.0
2012-02-02 10:50:00,196.32,196.49,196.23,196.39,3200.0,157.5756,157.7121,157.5034,157.6318,3200.0
2012-02-02 10:55:00,196.45,196.6,196.35,196.36,4800.0,157.68,157.8004,157.5997,157.6077,4800.0
2012-02-02 11:00:00,196.42,196.6,196.36,196.49,5200.0,157.6559,157.8004,157.6077,157.7121,5200.0
2012-02-02 11:05:00,196.57,196.63,196.4,196.46,3000.0,157.7763,157.8244,157.6398,157.688,3000.0
2012-02-02 11:10:00,196.45,196.45,196.08,196.27,1700.0,157.68,157.68,157.383,157.5355,1700.0
2012-02-02 11:15:00,196.27,196.33,195.94,196.01,3800.0,157.5355,157.5836,157.2706,157.3268,3800.0
2012-02-02 11:20:00,196.02,196.12,195.48,195.52,6900.0,157.3348,157.4151,156.9014,156.9335,6900.0
2012-02-02 11:25:00,195.48,195.57,195.36,195.42,4300.0,156.9014,156.9736,156.8051,156.8532,4300.0
2012-02-02 11:30:00,195.29,195.32,195.16,195.16,2600.0,156.7489,156.773,156.6445,156.6445,2600.0
2012-02-02 11:35:00,195.16,195.2,194.69,195.05,5600.0,156.6445,156.6766,156.2673,156.5563,5600.0
2012-02-02 11:40:00,194.98,194.99,194.75,194.81,2000.0,156.5001,156.5081,156.3155,156.3636,2000.0
2012-02-02 11:45:00,194.7,195.34,194.6,195.33,7400.0,156.2753,156.789,156.1951,156.781,7400.0
2012-02-02 11:50:00,195.35,195.64,195.35,195.64,2900.0,156.797,157.0298,156.797,157.0298,2900.0
2012-02-02 11:55:00,195.58,195.72,195.54,195.67,2300.0,156.9817,157.094,156.9495,157.0539,2300.0
2012-02-02 12:00:00,195.76,195.91,195.52,195.53,2700.0,157.1261,157.2465,156.9335,156.9415,2700.0
2012-02-02 12:05:00,195.51,195.53,195.25,195.31,2000.0,156.9255,156.9415,156.7168,156.7649,2000.0
2012-02-02 12:10:00,195.21,195.21,194.87,194.87,5300.0,156.6847,156.6847,156.4118,156.4118,5300.0
2012-02-02 12:15:00,194.94,195.33,194.94,195.33,8200.0,156.468,156.781,156.468,156.781,8200.0
2012-02-02 12:20:00,195.36,195.51,195.33,195.46,4700.0,156.8051,156.9255,156.781,156.8853,4700.0
2012-02-02 12:25:00,195.39,195.81,195.39,195.81,4200.0,156.8292,157.1663,156.8292,157.1663,4200.0
2012-02-02 12:30:00,195.81,195.81,195.57,195.74,9100.0,157.1663,157.1663,156.9736,157.1101,9100.0
2012-02-02 12:35:00,195.71,195.73,195.44,195.44,2300.0,157.086,157.1021,156.8693,156.8693,2300.0
2012-02-02 12:40:00,195.42,195.63,195.34,195.55,8900.0,156.8532,157.0218,156.789,156.9576,8900.0
2012-02-02 12:45:00,195.48,195.57,195.45,195.49,1500.0,156.9014,156.9736,156.8773,156.9094,1500.0
2012-02-02 12:50:00,195.51,195.58,195.25,195.4,3800.0,156.9255,156.9817,156.7168,156.8372,3800.0
2012-02-02 12:55:00,195.43,195.6,195.4,195.53,1100.0,156.8613,156.9977,156.8372,156.9415,1100.0
2012-02-02 13:00:00,195.65,195.76,195.59,195.69,5300.0,157.0378,157.1261,156.9897,157.0699,5300.0
2012-02-02 13:05:00,195.66,195.66,195.53,195.53,2600.0,157.0459,157.0459,156.9415,156.9415,2600.0
2012-02-02 13:10:00,195.55,195.64,195.51,195.61,1300.0,156.9576,157.0298,156.9255,157.0057,1300.0
2012-02-02 13:15:00,195.5,195.58,195.4,195.52,2600.0,156.9174,156.9817,156.8372,156.9335,2600.0
2012-02-02 13:20:00,195.58,195.7,195.53,195.55,5300.0,156.9817,157.078,156.9415,156.9576,5300.0
2012-02-02 13:25:00,195.5,195.56,195.5,195.54,2600.0,156.9174,156.9656,156.9174,156.9495,2600.0
2012-02-02 13:30:00,195.54,195.74,195.54,195.74,4000.0,156.9495,157.1101,156.9495,157.1101,4000.0
2012-02-02 13:35:00,195.68,195.72,195.53,195.57,1900.0,157.0619,157.094,156.9415,156.9736,1900.0
2012-02-02 13:40:00,195.49,195.69,195.49,195.63,3400.0,156.9094,157.0699,156.9094,157.0218,3400.0
2012-02-02 13:45:00,195.65,195.92,195.65,195.92,2800.0,157.0378,157.2546,157.0378,157.2546,2800.0
2012-02-02 13:50:00,195.97,196.04,195.96,195.99,2500.0,157.2947,157.3509,157.2867,157.3107,2500.0
2012-02-02 13:55:00,195.99,196.12,195.96,195.98,4700.0,157.3107,157.4151,157.2867,157.3027,4700.0
2012-02-02 14:00:00,195.98,196.02,195.97,196.01,1900.0,157.3027,157.3348,157.2947,157.3268,1900.0
2012-02-02 14:05:00,196.03,196.03,195.95,195.99,5500.0,157.3428,157.3428,157.2786,157.3107,5500.0
2012-02-02 14:10:00,195.93,196.0,195.88,196.0,2100.0,157.2626,157.3188,157.2224,157.3188,2100.0
2012-02-02 14:15:00,195.97,196.0,195.75,195.87,6000.0,157.2947,157.3188,157.1181,157.2144,6000.0
2012-02-02 14:20:00,195.91,196.03,195.88,196.0,3900.0,157.2465,157.3428,157.2224,157.3188,3900.0
2012-02-02 14:25:00,196.08,196.08,195.94,195.99,6700.0,157.383,157.383,157.2706,157.3107,6700.0
2012-02-02 14:30:00,196.06,196.23,196.06,196.23,5400.0,157.3669,157.5034,157.3669,157.5034,5400.0
2012-02-02 14:35:00,196.17,196.37,196.17,196.37,7400.0,157.4552,157.6157,157.4552,157.6157,7400.0
2012-02-02 14:40:00,196.37,196.37,195.93,195.99,4900.0,157.6157,157.6157,157.2626,157.3107,4900.0
2012-02-02 14:45:00,196.04,196.07,195.83,195.95,4400.0,157.3509,157.375,157.1823,157.2786,4400.0
2012-02-02 14:50:00,195.87,195.88,195.75,195.86,4800.0,157.2144,157.2224,157.1181,157.2064,4800.0
2012-02-02 14:55:00,195.86,195.95,195.78,195.92,5500.0,157.2064,157.2786,157.1422,157.2546,5500.0
2012-02-02 15:00:00,195.87,195.98,195.86,195.9,5600.0,157.2144,157.3027,157.2064,157.2385,5600.0
2012-02-02 15:05:00,196.02,196.08,195.91,195.91,3600.0,157.3348,157.383,157.2465,157.2465,3600.0
2012-02-02 15:10:00,195.93,195.97,195.86,195.97,5300.0,157.2626,157.2947,157.2064,157.2947,5300.0
2012-02-02 15:15:00,195.99,196.11,195.96,196.05,3300.0,157.3107,157.4071,157.2867,157.3589,3300.0
2012-02-02 15:20:00,196.0,196.03,195.72,195.92,6900.0,157.3188,157.3428,157.094,157.2546,6900.0
2012-02-02 15:25:00,195.91,195.98,195.87,195.98,9900.0,157.2465,157.3027,157.2144,157.3027,9900.0
2012-02-02 15:30:00,195.93,195.96,195.7,195.79,6300.0,157.2626,157.2867,157.078,157.1502,6300.0
2012-02-02 15:35:00,195.79,195.98,195.76,195.9,6600.0,157.1502,157.3027,157.1261,157.2385,6600.0
2012-02-02 15:40:00,195.9,196.16,195.84,196.14,8500.0,157.2385,157.4472,157.1903,157.4311,8500.0
2012-02-02 15:45:00,196.14,196.15,195.99,196.08,14400.0,157.4311,157.4392,157.3107,157.383,14400.0
2012-02-02 15:50:00,196.11,196.32,196.08,196.13,18400.0,157.4071,157.5756,157.383,157.4231,18400.0
2012-02-02 15:55:00,196.13,196.35,196.13,196.25,18700.0,157.4231,157.5997,157.4231,157.5194,18700.0
2012-02-03 09:30:00,197.75,199.68,197.75,199.68,10900.0,158.7234,160.2725,158.7234,160.2725,10900.0
2012-02-03 09:35:00,199.47,199.62,199.23,199.45,6300.0,160.1039,160.2243,159.9113,160.0879,6300.0
2012-02-03 09:40:00,199.44,199.79,199.33,199.69,10700.0,160.0799,160.3608,159.9916,160.2805,10700.0
2012-02-03 09:45:00,199.77,199.89,199.51,199.58,7600.0,160.3447,160.4411,160.1361,160.1922,7600.0
2012-02-03 09:50:00,199.57,199.8,199.53,199.8,2700.0,160.1842,160.3688,160.1521,160.3688,2700.0
2012-02-03 09:55:00,199.8,199.87,199.46,199.73,7700.0,160.3688,160.425,160.0959,160.3126,7700.0
2012-02-03 10:00:00,199.8,200.48,199.8,200.22,7600.0,160.3688,160.9146,160.3688,160.7059,7600.0
2012-02-03 10:05:00,200.22,200.62,200.21,200.62,6500.0,160.7059,161.027,160.6979,161.027,6500.0
2012-02-03 10:10:00,200.65,200.9,200.62,200.82,13800.0,161.0511,161.2517,161.027,161.1875,13800.0
2012-02-03 10:15:00,200.88,201.4,200.88,201.22,8200.0,161.2357,161.6531,161.2357,161.5086,8200.0
2012-02-03 10:20:00,201.26,201.62,201.11,201.45,7000.0,161.5407,161.8296,161.4203,161.6932,7000.0
2012-02-03 10:25:00,201.56,201.85,201.46,201.62,10600.0,161.7815,162.0142,161.7012,161.8296,10600.0
2012-02-03 10:30:00,201.52,201.83,201.52,201.77,13600.0,161.7494,161.9982,161.7494,161.95,13600.0
2012-02-03 10:35:00,201.7,202.19,201.68,202.16,8700.0,161.8939,162.2871,161.8778,162.2631,8700.0
2012-02-03 10:40:00,202.16,202.19,202.02,202.13,6300.0,162.2631,162.2871,162.1507,162.239,6300.0
2012-02-03 10:45:00,202.15,202.52,202.12,202.39,9600.0,162.255,162.552,162.231,162.4477,9600.0
2012-02-03 10:50:00,202.31,202.62,202.31,202.53,6700.0,162.3835,162.6323,162.3835,162.56,6700.0
2012-02-03 10:55:00,202.49,202.61,202.28,202.28,8500.0,162.5279,162.6243,162.3594,162.3594,8500.0
2012-02-03 11:00:00,202.36,202.39,202.0,202.26,9300.0,162.4236,162.4477,162.1346,162.3433,9300.0
2012-02-03 11:05:00,202.26,202.5,202.26,202.45,10100.0,162.3433,162.536,162.3433,162.4958,10100.0
2012-02-03 11:10:00,202.46,202.7,202.45,202.7,7400.0,162.5039,162.6965,162.4958,162.6965,7400.0
2012-02-03 11:15:00,202.64,202.83,202.61,202.78,6400.0,162.6483,162.8008,162.6243,162.7607,6400.0
2012-02-03 11:20:00,202.8,203.02,202.8,203.02,3400.0,162.7768,162.9533,162.7768,162.9533,3400.0
2012-02-03 11:25:00,203.13,203.13,202.94,203.08,8400.0,163.0416,163.0416,162.8891,163.0015,8400.0
2012-02-03 11:30:00,202.96,203.09,202.89,202.98,6800.0,162.9052,163.0095,162.849,162.9212,6800.0
2012-02-03 11:35:00,202.96,202.96,202.48,202.56,6200.0,162.9052,162.9052,162.5199,162.5841,6200.0
2012-02-03 11:40:00,202.41,202.51,202.03,202.03,4400.0,162.4637,162.544,162.1587,162.1587,4400.0
2012-02-03 11:45:00,202.1,202.25,202.02,202.12,4800.0,162.2149,162.3353,162.1507,162.231,4800.0
2012-02-03 11:50:00,202.11,202.2,202.09,202.12,5000.0,162.2229,162.2952,162.2069,162.231,5000.0
2012-02-03 11:55:00,202.06,202.1,201.94,202.05,3000.0,162.1828,162.2149,162.0865,162.1748,3000.0
2012-02-03 12:00:00,201.99,202.43,201.99,202.43,5500.0,162.1266,162.4798,162.1266,162.4798,5500.0
2012-02-03 12:05:00,202.33,202.38,202.18,202.27,3100.0,162.3995,162.4397,162.2791,162.3514,3100.0
2012-02-03 12:10:00,202.27,202.36,202.05,202.08,3800.0,162.3514,162.4236,162.1748,162.1989,3800.0
2012-02-03 12:15:00,202.06,202.14,201.97,202.05,3000.0,162.1828,162.247,162.1106,162.1748,3000.0
2012-02-03 12:20:00,202.13,202.13,201.68,201.72,4000.0,162.239,162.239,161.8778,161.9099,4000.0
2012-02-03 12:25:00,201.7,201.74,201.44,201.44,5500.0,161.8939,161.926,161.6852,161.6852,5500.0
2012-02-03 12:30:00,201.48,201.58,201.33,201.58,3800.0,161.7173,161.7975,161.5969,161.7975,3800.0
2012-02-03 12:35:00,201.63,201.84,201.62,201.79,3800.0,161.8377,162.0062,161.8296,161.9661,3800.0
2012-02-03 12:40:00,201.78,202.17,201.78,202.17,3400.0,161.9581,162.2711,161.9581,162.2711,3400.0
2012-02-03 12:45:00,202.1,202.13,201.88,201.88,3400.0,162.2149,162.239,162.0383,162.0383,3400.0
2012-02-03 12:50:00,201.8,201.88,201.49,201.49,3400.0,161.9741,162.0383,161.7253,161.7253,3400.0
2012-02-03 12:55:00,201.47,201.47,201.23,201.39,7600.0,161.7092,161.7092,161.5166,161.645,7600.0
2012-02-03 13:00:00,201.4,201.56,201.4,201.44,4000.0,161.6531,161.7815,161.6531,161.6852,4000.0
2012-02-03 13:05:00,201.46,201.64,201.35,201.48,6600.0,161.7012,161.8457,161.6129,161.7173,6600.0
2012-02-03 13:10:00,201.48,201.57,201.32,201.56,4500.0,161.7173,161.7895,161.5888,161.7815,4500.0
2012-02-03 13:15:00,201.56,201.7,201.48,201.64,5400.0,161.7815,161.8939,161.7173,161.8457,5400.0
2012-02-03 13:20:00,201.64,201.66,201.55,201.66,800.0,161.8457,161.8617,161.7735,161.8617,800.0
2012-02-03 13:25:00,201.65,201.94,201.65,201.94,4400.0,161.8537,162.0865,161.8537,162.0865,4400.0
2012-02-03 13:30:00,201.86,201.86,201.61,201.61,5200.0,162.0223,162.0223,161.8216,161.8216,5200.0
2012-02-03 13:35:00,201.67,201.72,201.61,201.7,3700.0,161.8698,161.9099,161.8216,161.8939,3700.0
2012-02-03 13:40:00,201.66,201.69,201.48,201.68,5700.0,161.8617,161.8858,161.7173,161.8778,5700.0
2012-02-03 13:45:00,201.59,201.78,201.59,201.75,5200.0,161.8056,161.9581,161.8056,161.934,5200.0
2012-02-03 13:50:00,201.73,201.73,201.57,201.73,5300.0,161.9179,161.9179,161.7895,161.9179,5300.0
2012-02-03 13:55:00,201.66,201.7,201.65,201.7,1200.0,161.8617,161.8939,161.8537,161.8939,1200.0
2012-02-03 14:00:00,201.69,201.98,201.69,201.79,9000.0,161.8858,162.1186,161.8858,161.9661,9000.0
2012-02-03 14:05:00,201.75,201.76,201.53,201.57,3400.0,161.934,161.942,161.7574,161.7895,3400.0
2012-02-03 14:10:00,201.64,201.64,201.4,201.46,3200.0,161.8457,161.8457,161.6531,161.7012,3200.0
2012-02-03 14:15:00,201.48,201.96,201.46,201.95,5600.0,161.7173,162.1025,161.7012,162.0945,5600.0
2012-02-03 14:20:00,201.91,201.96,201.85,201.91,2700.0,162.0624,162.1025,162.0142,162.0624,2700.0
2012-02-03 14:25:00,201.9,202.1,201.9,202.05,4400.0,162.0544,162.2149,162.0544,162.1748,4400.0
2012-02-03 14:30:00,202.0,202.05,201.99,202.04,3400.0,162.1346,162.1748,162.1266,162.1668,3400.0
2012-02-03 14:35:00,202.04,202.24,202.0,202.17,5500.0,162.1668,162.3273,162.1346,162.2711,5500.0
2012-02-03 14:40:00,202.2,202.24,202.15,202.19,4100.0,162.2952,162.3273,162.255,162.2871,4100.0
2012-02-03 14:45:00,202.15,202.25,202.06,202.15,6900.0,162.255,162.3353,162.1828,162.255,6900.0
2012-02-03 14:50:00,202.24,202.4,202.13,202.4,15100.0,162.3273,162.4557,162.239,162.4557,15100.0
2012-02-03 14:55:00,202.38,202.75,202.38,202.75,8200.0,162.4397,162.7366,162.4397,162.7366,8200.0
2012-02-03 15:00:00,202.7,203.19,202.7,203.19,13500.0,162.6965,163.0898,162.6965,163.0898,13500.0
2012-02-03 15:05:00,203.14,203.48,202.98,203.13,12600.0,163.0497,163.3226,162.9212,163.0416,12600.0
2012-02-03 15:10:00,203.04,203.25,202.99,203.21,6700.0,162.9694,163.138,162.9293,163.1058,6700.0
2012-02-03 15:15:00,203.24,203.44,203.01,203.44,8200.0,163.1299,163.2905,162.9453,163.2905,8200.0
2012-02-03 15:20:00,203.36,203.48,203.13,203.48,7400.0,163.2262,163.3226,163.0416,163.3226,7400.0
2012-02-03 15:25:00,203.43,203.5,203.33,203.47,7700.0,163.2824,163.3386,163.2022,163.3145,7700.0
2012-02-03 15:30:00,203.46,203.47,203.12,203.12,8900.0,163.3065,163.3145,163.0336,163.0336,8900.0
2012-02-03 15:35:00,203.16,203.23,202.79,202.81,11500.0,163.0657,163.1219,162.7687,162.7848,11500.0
2012-02-03 15:40:00,202.81,202.93,202.66,202.84,14600.0,162.7848,162.8811,162.6644,162.8089,14600.0
2012-02-03 15:45:00,202.97,202.98,202.77,202.96,15700.0,162.9132,162.9212,162.7527,162.9052,15700.0
2012-02-03 15:50:00,202.96,203.12,202.94,203.12,15000.0,162.9052,163.0336,162.8891,163.0336,15000.0
2012-02-03 15:55:00,203.17,203.17,202.98,203.06,19700.0,163.0737,163.0737,162.9212,162.9855,19700.0
2012-02-06 09:30:00,201.72,202.98,201.72,202.79,18300.0,161.9099,162.9212,161.9099,162.7687,18300.0
2012-02-06 09:35:00,202.32,202.73,202.05,202.63,4200.0,162.3915,162.7206,162.1748,162.6403,4200.0
2012-02-06 09:40:00,202.78,202.78,202.25,202.52,4300.0,162.7607,162.7607,162.3353,162.552,4300.0
2012-02-06 09:45:00,202.7,203.03,202.68,203.02,5600.0,162.6965,162.9614,162.6804,162.9533,5600.0
2012-02-06 09:50:00,203.04,203.45,203.04,203.12,5900.0,162.9694,163.2985,162.9694,163.0336,5900.0
2012-02-06 09:55:00,202.98,203.29,202.71,203.1,3300.0,162.9212,163.1701,162.7045,163.0176,3300.0
2012-02-06 10:00:00,203.1,203.15,202.95,203.14,2800.0,163.0176,163.0577,162.8972,163.0497,2800.0
2012-02-06 10:05:00,203.02,203.49,203.02,203.29,4700.0,162.9533,163.3306,162.9533,163.1701,4700.0
2012-02-06 10:10:00,203.21,203.38,203.02,203.1,3900.0,163.1058,163.2423,162.9533,163.0176,3900.0
2012-02-06 10:15:00,203.25,203.33,202.88,203.16,9000.0,163.138,163.2022,162.841,163.0657,9000.0
2012-02-06 10:20:00,203.18,203.23,202.88,203.23,5300.0,163.0818,163.1219,162.841,163.1219,5300.0
2012-02-06 10:25:00,203.18,203.23,202.96,203.11,6600.0,163.0818,163.1219,162.9052,163.0256,6600.0
2012-02-06 10:30:00,202.87,203.15,202.82,203.05,6700.0,162.8329,163.0577,162.7928,162.9774,6700.0
2012-02-06 10:35:00,203.17,203.24,203.01,203.14,2700.0,163.0737,163.1299,162.9453,163.0497,2700.0
2012-02-06 10:40:00,203.18,203.18,202.84,203.13,11200.0,163.0818,163.0818,162.8089,163.0416,11200.0
2012-02-06 10:45:00,203.06,203.16,202.99,203.15,2600.0,162.9855,163.0657,162.9293,163.0577,2600.0
2012-02-06 10:50:00,203.0,203.14,202.87,202.99,3400.0,162.9373,163.0497,162.8329,162.9293,3400.0
2012-02-06 10:55:00,202.98,203.05,202.87,203.05,3800.0,162.9212,162.9774,162.8329,162.9774,3800.0
2012-02-06 11:00:00,203.07,203.15,202.89,203.15,6600.0,162.9935,163.0577,162.849,163.0577,6600.0
2012-02-06 11:05:00,203.08,203.21,203.08,203.17,1400.0,163.0015,163.1058,163.0015,163.0737,1400.0
2012-02-06 11:10:00,203.15,203.19,203.05,203.12,2400.0,163.0577,163.0898,162.9774,163.0336,2400.0
2012-02-06 11:15:00,203.06,203.11,203.0,203.02,2600.0,162.9855,163.0256,162.9373,162.9533,2600.0
2012-02-06 11:20:00,203.01,203.11,202.91,203.06,6900.0,162.9453,163.0256,162.8651,162.9855,6900.0
2012-02-06 11:25:00,203.11,203.15,203.0,203.08,5100.0,163.0256,163.0577,162.9373,163.0015,5100.0
2012-02-06 11:30:00,203.07,203.13,203.0,203.0,4100.0,162.9935,163.0416,162.9373,162.9373,4100.0
2012-02-06 11:35:00,202.99,203.13,202.99,203.01,1300.0,162.9293,163.0416,162.9293,162.9453,1300.0
2012-02-06 11:40:00,202.99,203.11,202.99,203.11,2900.0,162.9293,163.0256,162.9293,163.0256,2900.0
2012-02-06 11:45:00,203.1,203.32,203.1,203.3,2800.0,163.0176,163.1941,163.0176,163.1781,2800.0
2012-02-06 11:50:00,203.19,203.3,202.99,203.01,3000.0,163.0898,163.1781,162.9293,162.9453,3000.0
2012-02-06 11:55:00,203.04,203.27,202.96,203.25,2600.0,162.9694,163.154,162.9052,163.138,2600.0
2012-02-06 12:00:00,203.23,203.24,202.96,202.98,1800.0,163.1219,163.1299,162.9052,162.9212,1800.0
2012-02-06 12:05:00,202.97,203.06,202.94,202.99,3800.0,162.9132,162.9855,162.8891,162.9293,3800.0
2012-02-06 12:10:00,202.97,203.07,202.91,203.0,3800.0,162.9132,162.9935,162.8651,162.9373,3800.0
2012-02-06 12:15:00,203.07,203.21,202.98,203.0,2400.0,162.9935,163.1058,162.9212,162.9373,2400.0
2012-02-06 12:20:00,202.98,203.13,202.95,203.1,4100.0,162.9212,163.0416,162.8972,163.0176,4100.0
2012-02-06 12:25:00,203.0,203.13,202.97,203.08,1100.0,162.9373,163.0416,162.9132,163.0015,1100.0
2012-02-06 12:30:00,203.07,203.23,202.99,203.23,1500.0,162.9935,163.1219,162.9293,163.1219,1500.0
2012-02-06 12:35:00,203.13,203.16,202.99,203.14,1400.0,163.0416,163.0657,162.9293,163.0497,1400.0
2012-02-06 12:40:00,203.14,203.14,202.87,203.06,2400.0,163.0497,163.0497,162.8329,162.9855,2400.0
2012-02-06 12:45:00,203.11,203.24,203.09,203.09,2100.0,163.0256,163.1299,163.0095,163.0095,2100.0
2012-02-06 12:50:00,203.07,203.19,203.02,203.02,1000.0,162.9935,163.0898,162.9533,162.9533,1000.0
2012-02-06 12:55:00,203.1,203.22,203.07,203.22,7100.0,163.0176,163.1139,162.9935,163.1139,7100.0
2012-02-06 13:00:00,203.25,203.3,203.17,203.24,4200.0,163.138,163.1781,163.0737,163.1299,4200.0
2012-02-06 13:05:00,203.19,203.29,203.16,203.29,2100.0,163.0898,163.1701,163.0657,163.1701,2100.0
2012-02-06 13:10:00,203.28,203.4,203.19,203.19,2700.0,163.162,163.2584,163.0898,163.0898,2700.0
2012-02-06 13:15:00,203.32,203.36,203.23,203.24,2000.0,163.1941,163.2262,163.1219,163.1299,2000.0
2012-02-06 13:20:00,203.29,203.37,203.25,203.37,2300.0,163.1701,163.2343,163.138,163.2343,2300.0
2012-02-06 13:25:00,203.37,203.4,203.2,203.27,13200.0,163.2343,163.2584,163.0978,163.154,13200.0
2012-02-06 13:30:00,203.24,203.65,203.24,203.64,10700.0,163.1299,163.459,163.1299,163.451,10700.0
2012-02-06 13:35:00,203.63,203.63,203.45,203.51,2700.0,163.443,163.443,163.2985,163.3466,2700.0
2012-02-06 13:40:00,203.39,203.55,203.39,203.42,3500.0,163.2503,163.3787,163.2503,163.2744,3500.0
2012-02-06 13:45:00,203.27,203.42,203.17,203.42,5300.0,163.154,163.2744,163.0737,163.2744,5300.0
2012-02-06 13:50:00,203.3,203.34,203.3,203.31,500.0,163.1781,163.2102,163.1781,163.1861,500.0
2012-02-06 13:55:00,203.25,203.31,203.19,203.31,700.0,163.138,163.1861,163.0898,163.1861,700.0
2012-02-06 14:00:00,203.27,203.27,203.05,203.17,1900.0,163.154,163.154,162.9774,163.0737,1900.0
2012-02-06 14:05:00,203.13,203.15,202.95,203.01,2400.0,163.0416,163.0577,162.8972,162.9453,2400.0
2012-02-06 14:10:00,202.91,203.15,202.91,203.1,6700.0,162.8651,163.0577,162.8651,163.0176,6700.0
2012-02-06 14:15:00,203.06,203.06,202.93,202.97,2000.0,162.9855,162.9855,162.8811,162.9132,2000.0
2012-02-06 14:20:00,202.95,203.01,202.92,203.01,1300.0,162.8972,162.9453,162.8731,162.9453,1300.0
2012-02-06 14:25:00,202.95,203.0,202.81,202.86,5900.0,162.8972,162.9373,162.7848,162.8249,5900.0
2012-02-06 14:30:00,202.81,202.92,202.81,202.82,4500.0,162.7848,162.8731,162.7848,162.7928,4500.0
2012-02-06 14:35:00,202.86,202.87,202.81,202.87,2200.0,162.8249,162.8329,162.7848,162.8329,2200.0
2012-02-06 14:40:00,202.87,202.87,202.79,202.82,4500.0,162.8329,162.8329,162.7687,162.7928,4500.0
2012-02-06 14:45:00,202.82,202.87,202.79,202.85,5800.0,162.7928,162.8329,162.7687,162.8169,5800.0
2012-02-06 14:50:00,202.85,202.88,202.78,202.85,4600.0,162.8169,162.841,162.7607,162.8169,4600.0
2012-02-06 14:55:00,202.89,202.9,202.74,202.74,3400.0,162.849,162.857,162.7286,162.7286,3400.0
2012-02-06 15:00:00,202.73,203.04,202.73,203.03,9000.0,162.7206,162.9694,162.7206,162.9614,9000.0
2012-02-06 15:05:00,203.02,203.31,203.0,203.3,17200.0,162.9533,163.1861,162.9373,163.1781,17200.0
2012-02-06 15:10:00,203.26,203.46,203.2,203.29,11800.0,163.146,163.3065,163.0978,163.1701,11800.0
2012-02-06 15:15:00,203.29,203.35,203.19,203.33,8600.0,163.1701,163.2182,163.0898,163.2022,8600.0
2012-02-06 15:20:00,203.26,203.44,203.25,203.42,9200.0,163.146,163.2905,163.138,163.2744,9200.0
2012-02-06 15:25:00,203.33,203.39,203.3,203.36,7400.0,163.2022,163.2503,163.1781,163.2262,7400.0
2012-02-06 15:30:00,203.35,203.41,203.13,203.14,6900.0,163.2182,163.2664,163.0416,163.0497,6900.0
2012-02-06 15:35:00,203.11,203.14,202.82,202.88,8400.0,163.0256,163.0497,162.7928,162.841,8400.0
2012-02-06 15:40:00,202.82,203.11,202.82,203.1,8900.0,162.7928,163.0256,162.7928,163.0176,8900.0
2012-02-06 15:45:00,203.09,203.1,202.74,202.98,7800.0,163.0095,163.0176,162.7286,162.9212,7800.0
2012-02-06 15:50:00,202.99,203.04,202.65,202.88,14900.0,162.9293,162.9694,162.6564,162.841,14900.0
2012-02-06 15:55:00,202.89,202.96,202.68,202.75,12000.0,162.849,162.9052,162.6804,162.7366,12000.0
2012-02-07 09:30:00,201.99,202.41,201.5,201.79,8800.0,162.1266,162.4637,161.7333,161.9661,8800.0
2012-02-07 09:35:00,201.55,201.75,201.0,201.14,3300.0,161.7735,161.934,161.332,161.4444,3300.0
2012-02-07 09:40:00,201.14,201.14,200.66,200.74,4300.0,161.4444,161.4444,161.0591,161.1233,4300.0
2012-02-07 09:45:00,200.73,201.66,200.38,201.61,3700.0,161.1153,161.8617,160.8344,161.8216,3700.0
2012-02-07 09:50:00,201.59,201.73,201.32,201.6,2000.0,161.8056,161.9179,161.5888,161.8136,2000.0
2012-02-07 09:55:00,201.63,201.83,201.62,201.74,1600.0,161.8377,161.9982,161.8296,161.926,1600.0
2012-02-07 10:00:00,201.81,201.82,201.11,201.11,1000.0,161.9821,161.9902,161.4203,161.4203,1000.0
2012-02-07 10:05:00,201.31,202.04,201.16,201.91,3000.0,161.5808,162.1668,161.4604,162.0624,3000.0
2012-02-07 10:10:00,201.85,202.14,201.85,202.14,1400.0,162.0142,162.247,162.0142,162.247,1400.0
2012-02-07 10:15:00,202.05,202.17,201.91,202.13,3900.0,162.1748,162.2711,162.0624,162.239,3900.0
2012-02-07 10:20:00,201.98,202.53,201.91,202.47,5900.0,162.1186,162.56,162.0624,162.5119,5900.0
2012-02-07 10:25:00,202.47,202.47,202.04,202.13,2100.0,162.5119,162.5119,162.1668,162.239,2100.0
2012-02-07 10:30:00,202.15,202.19,201.89,201.98,3400.0,162.255,162.2871,162.0464,162.1186,3400.0
2012-02-07 10:35:00,201.84,202.0,201.84,201.99,3700.0,162.0062,162.1346,162.0062,162.1266,3700.0
2012-02-07 10:40:00,202.0,202.31,202.0,202.19,6500.0,162.1346,162.3835,162.1346,162.2871,6500.0
2012-02-07 10:45:00,202.19,202.5,202.16,202.37,1900.0,162.2871,162.536,162.2631,162.4316,1900.0
2012-02-07 10:50:00,202.46,202.46,202.33,202.33,700.0,162.5039,162.5039,162.3995,162.3995,700.0
2012-02-07 10:55:00,202.35,202.84,202.35,202.81,1400.0,162.4156,162.8089,162.4156,162.7848,1400.0
2012-02-07 11:00:00,202.81,203.0,202.78,203.0,1700.0,162.7848,162.9373,162.7607,162.9373,1700.0
2012-02-07 11:05:00,202.9,203.05,202.71,202.95,5000.0,162.857,162.9774,162.7045,162.8972,5000.0
2012-02-07 11:10:00,202.96,203.13,202.92,202.92,6000.0,162.9052,163.0416,162.8731,162.8731,6000.0
2012-02-07 11:15:00,203.02,203.16,202.86,203.16,5200.0,162.9533,163.0657,162.8249,163.0657,5200.0
2012-02-07 11:20:00,203.1,203.26,203.1,203.22,2900.0,163.0176,163.146,163.0176,163.1139,2900.0
2012-02-07 11:25:00,203.18,203.36,203.18,203.35,1900.0,163.0818,163.2262,163.0818,163.2182,1900.0
2012-02-07 11:30:00,203.35,203.39,203.22,203.34,1100.0,163.2182,163.2503,163.1139,163.2102,1100.0
2012-02-07 11:35:00,203.23,203.33,202.94,203.01,1100.0,163.1219,163.2022,162.8891,162.9453,1100.0
2012-02-07 11:40:00,202.96,202.96,202.8,202.8,700.0,162.9052,162.9052,162.7768,162.7768,700.0
2012-02-07 11:45:00,202.83,202.95,202.74,202.81,2200.0,162.8008,162.8972,162.7286,162.7848,2200.0
2012-02-07 11:50:00,202.81,202.9,202.75,202.85,1000.0,162.7848,162.857,162.7366,162.8169,1000.0
2012-02-07 11:55:00,202.98,203.18,202.91,202.92,5500.0,162.9212,163.0818,162.8651,162.8731,5500.0
2012-02-07 12:00:00,203.01,203.17,202.77,202.83,11000.0,162.9453,163.0737,162.7527,162.8008,11000.0
2012-02-07 12:05:00,202.77,203.01,202.68,203.01,5700.0,162.7527,162.9453,162.6804,162.9453,5700.0
2012-02-07 12:10:00,203.1,203.11,202.93,203.01,900.0,163.0176,163.0256,162.8811,162.9453,900.0
2012-02-07 12:15:00,202.93,203.09,202.93,203.02,2600.0,162.8811,163.0095,162.8811,162.9533,2600.0
2012-02-07 12:20:00,202.95,203.01,202.86,203.01,2300.0,162.8972,162.9453,162.8249,162.9453,2300.0
2012-02-07 12:25:00,203.03,203.42,202.96,203.4,21200.0,162.9614,163.2744,162.9052,163.2584,21200.0
2012-02-07 12:30:00,203.4,203.41,203.21,203.41,5500.0,163.2584,163.2664,163.1058,163.2664,5500.0
2012-02-07 12:35:00,203.41,203.65,203.41,203.62,2800.0,163.2664,163.459,163.2664,163.4349,2800.0
2012-02-07 12:40:00,203.65,203.69,203.56,203.69,2700.0,163.459,163.4911,163.3868,163.4911,2700.0
2012-02-07 12:45:00,203.63,203.63,203.37,203.37,1200.0,163.443,163.443,163.2343,163.2343,1200.0
2012-02-07 12:50:00,203.24,203.56,203.24,203.5,3800.0,163.1299,163.3868,163.1299,163.3386,3800.0
2012-02-07 12:55:00,203.51,203.71,203.36,203.64,6000.0,163.3466,163.5072,163.2262,163.451,6000.0
2012-02-07 13:00:00,203.65,203.65,203.55,203.65,8500.0,163.459,163.459,163.3787,163.459,8500.0
2012-02-07 13:05:00,203.7,203.79,203.64,203.64,2200.0,163.4991,163.5714,163.451,163.451,2200.0
2012-02-07 13:10:00,203.65,203.69,203.6,203.65,3500.0,163.459,163.4911,163.4189,163.459,3500.0
2012-02-07 13:15:00,203.63,203.69,203.53,203.61,14600.0,163.443,163.4911,163.3627,163.4269,14600.0
2012-02-07 13:20:00,203.7,204.0,203.65,203.92,9800.0,163.4991,163.7399,163.459,163.6757,9800.0
2012-02-07 13:25:00,203.92,204.17,203.92,204.05,3700.0,163.6757,163.8764,163.6757,163.7801,3700.0
2012-02-07 13:30:00,204.08,204.08,203.89,203.9,2600.0,163.8042,163.8042,163.6516,163.6597,2600.0
2012-02-07 13:35:00,203.89,203.93,203.72,203.74,5300.0,163.6516,163.6838,163.5152,163.5313,5300.0
2012-02-07 13:40:00,203.72,203.74,203.7,203.7,2300.0,163.5152,163.5313,163.4991,163.4991,2300.0
2012-02-07 13:45:00,203.49,203.56,203.47,203.52,2800.0,163.3306,163.3868,163.3145,163.3547,2800.0
2012-02-07 13:50:00,203.63,203.64,203.29,203.29,3000.0,163.443,163.451,163.1701,163.1701,3000.0
2012-02-07 13:55:00,203.43,203.43,203.11,203.11,3500.0,163.2824,163.2824,163.0256,163.0256,3500.0
2012-02-07 14:00:00,203.13,203.15,202.86,202.91,4200.0,163.0416,163.0577,162.8249,162.8651,4200.0
2012-02-07 14:05:00,202.9,203.04,202.81,202.92,2500.0,162.857,162.9694,162.7848,162.8731,2500.0
2012-02-07 14:10:00,202.8,202.95,202.78,202.81,1800.0,162.7768,162.8972,162.7607,162.7848,1800.0
2012-02-07 14:15:00,202.79,202.79,202.52,202.64,6000.0,162.7687,162.7687,162.552,162.6483,6000.0
2012-02-07 14:20:00,202.75,202.75,202.51,202.61,9200.0,162.7366,162.7366,162.544,162.6243,9200.0
2012-02-07 14:25:00,202.78,202.94,202.55,202.61,7400.0,162.7607,162.8891,162.5761,162.6243,7400.0
2012-02-07 14:30:00,202.59,202.68,202.53,202.57,2700.0,162.6082,162.6804,162.56,162.5922,2700.0
2012-02-07 14:35:00,202.59,202.64,202.56,202.56,5100.0,162.6082,162.6483,162.5841,162.5841,5100.0
2012-02-07 14:40:00,202.57,202.68,202.48,202.48,2800.0,162.5922,162.6804,162.5199,162.5199,2800.0
2012-02-07 14:45:00,202.54,202.61,202.54,202.55,1400.0,162.5681,162.6243,162.5681,162.5761,1400.0
2012-02-07 14:50:00,202.6,202.67,202.41,202.41,3000.0,162.6162,162.6724,162.4637,162.4637,3000.0
2012-02-07 14:55:00,202.41,202.42,202.05,202.05,4600.0,162.4637,162.4718,162.1748,162.1748,4600.0
2012-02-07 15:00:00,202.05,202.3,202.05,202.1,7200.0,162.1748,162.3754,162.1748,162.2149,7200.0
2012-02-07 15:05:00,202.2,202.32,202.1,202.31,5700.0,162.2952,162.3915,162.2149,162.3835,5700.0
2012-02-07 15:10:00,202.3,202.47,202.3,202.39,5400.0,162.3754,162.5119,162.3754,162.4477,5400.0
2012-02-07 15:15:00,202.41,202.49,202.25,202.25,4200.0,162.4637,162.5279,162.3353,162.3353,4200.0
2012-02-07 15:20:00,202.28,202.28,202.05,202.09,4400.0,162.3594,162.3594,162.1748,162.2069,4400.0
2012-02-07 15:25:00,202.06,202.41,202.0,202.39,14000.0,162.1828,162.4637,162.1346,162.4477,14000.0
2012-02-07 15:30:00,202.39,202.47,202.19,202.32,14500.0,162.4477,162.5119,162.2871,162.3915,14500.0
2012-02-07 15:35:00,202.34,202.43,202.2,202.27,7800.0,162.4075,162.4798,162.2952,162.3514,7800.0
2012-02-07 15:40:00,202.35,202.37,201.99,202.09,11000.0,162.4156,162.4316,162.1266,162.2069,11000.0
2012-02-07 15:45:00,202.05,202.32,201.91,202.2,12200.0,162.1748,162.3915,162.0624,162.2952,12200.0
2012-02-07 15:50:00,202.18,202.21,201.87,202.09,13000.0,162.2791,162.3032,162.0303,162.2069,13000.0
2012-02-07 15:55:00,202.09,202.28,201.83,201.88,32900.0,162.2069,162.3594,161.9982,162.0383,32900.0
2012-02-08 09:30:00,202.0,202.14,201.76,201.9,7700.0,162.1346,162.247,161.942,162.0544,7700.0
2012-02-08 09:35:00,201.54,201.69,201.29,201.52,4100.0,161.7654,161.8858,161.5648,161.7494,4100.0
2012-02-08 09:40:00,201.7,202.16,201.66,202.16,2300.0,161.8939,162.2631,161.8617,162.2631,2300.0
2012-02-08 09:45:00,202.16,202.24,201.88,201.96,3000.0,162.2631,162.3273,162.0383,162.1025,3000.0
2012-02-08 09:50:00,202.08,202.08,201.9,202.03,900.0,162.1989,162.1989,162.0544,162.1587,900.0
2012-02-08 09:55:00,201.92,202.18,201.8,201.87,4800.0,162.0704,162.2791,161.9741,162.0303,4800.0
2012-02-08 10:00:00,201.74,201.9,201.35,201.71,5400.0,161.926,162.0544,161.6129,161.9019,5400.0
2012-02-08 10:05:00,201.61,202.04,201.59,201.86,5000.0,161.8216,162.1668,161.8056,162.0223,5000.0
2012-02-08 10:10:00,201.51,201.57,201.32,201.51,4200.0,161.7413,161.7895,161.5888,161.7413,4200.0
2012-02-08 10:15:00,201.45,201.48,201.39,201.48,800.0,161.6932,161.7173,161.645,161.7173,800.0
2012-02-08 10:20:00,201.47,201.47,201.04,201.04,2200.0,161.7092,161.7092,161.3641,161.3641,2200.0
2012-02-08 10:25:00,201.1,201.14,200.89,201.02,4500.0,161.4123,161.4444,161.2437,161.3481,4500.0
2012-02-08 10:30:00,200.97,201.24,200.94,201.05,3700.0,161.3079,161.5246,161.2838,161.3721,3700.0
2012-02-08 10:35:00,200.94,200.99,200.75,200.83,3000.0,161.2838,161.324,161.1313,161.1955,3000.0
2012-02-08 10:40:00,200.81,201.09,200.81,201.05,7300.0,161.1795,161.4042,161.1795,161.3721,7300.0
2012-02-08 10:45:00,201.02,201.09,200.92,200.99,3700.0,161.3481,161.4042,161.2678,161.324,3700.0
2012-02-08 10:50:00,200.89,200.89,200.81,200.81,1400.0,161.2437,161.2437,161.1795,161.1795,1400.0
2012-02-08 10:55:00,200.8,200.83,200.65,200.77,5800.0,161.1715,161.1955,161.0511,161.1474,5800.0
2012-02-08 11:00:00,200.81,201.17,200.65,200.65,8800.0,161.1795,161.4684,161.0511,161.0511,8800.0
2012-02-08 11:05:00,200.52,200.78,200.52,200.78,2700.0,160.9467,161.1554,160.9467,161.1554,2700.0
2012-02-08 11:10:00,200.64,201.24,200.6,201.19,5500.0,161.043,161.5246,161.0109,161.4845,5500.0
2012-02-08 11:15:00,201.28,201.31,201.14,201.31,5000.0,161.5567,161.5808,161.4444,161.5808,5000.0
2012-02-08 11:20:00,201.15,201.73,201.15,201.67,6500.0,161.4524,161.9179,161.4524,161.8698,6500.0
2012-02-08 11:25:00,201.68,201.82,201.56,201.61,6700.0,161.8778,161.9902,161.7815,161.8216,6700.0
2012-02-08 11:30:00,201.57,201.6,201.37,201.52,1100.0,161.7895,161.8136,161.629,161.7494,1100.0
2012-02-08 11:35:00,201.45,201.71,201.45,201.66,2700.0,161.6932,161.9019,161.6932,161.8617,2700.0
2012-02-08 11:40:00,201.72,201.72,201.25,201.25,2900.0,161.9099,161.9099,161.5327,161.5327,2900.0
2012-02-08 11:45:00,201.25,201.31,201.15,201.2,5100.0,161.5327,161.5808,161.4524,161.4925,5100.0
2012-02-08 11:50:00,201.2,201.2,201.1,201.14,3300.0,161.4925,161.4925,161.4123,161.4444,3300.0
2012-02-08 11:55:00,201.1,201.3,201.09,201.15,1900.0,161.4123,161.5728,161.4042,161.4524,1900.0
2012-02-08 12:00:00,201.17,201.46,201.11,201.4,2900.0,161.4684,161.7012,161.4203,161.6531,2900.0
2012-02-08 12:05:00,201.4,201.45,201.4,201.41,700.0,161.6531,161.6932,161.6531,161.6611,700.0
2012-02-08 12:10:00,201.4,201.48,201.33,201.4,2500.0,161.6531,161.7173,161.5969,161.6531,2500.0
2012-02-08 12:15:00,201.37,201.73,201.3,201.59,5500.0,161.629,161.9179,161.5728,161.8056,5500.0
2012-02-08 12:20:00,201.59,201.92,201.59,201.91,2500.0,161.8056,162.0704,161.8056,162.0624,2500.0
2012-02-08 12:25:00,201.73,201.96,201.54,201.96,3200.0,161.9179,162.1025,161.7654,162.1025,3200.0
2012-02-08 12:30:00,201.91,202.05,201.87,201.87,2100.0,162.0624,162.1748,162.0303,162.0303,2100.0
2012-02-08 12:35:00,201.82,201.88,201.59,201.88,6100.0,161.9902,162.0383,161.8056,162.0383,6100.0
2012-02-08 12:40:00,201.88,202.16,201.88,201.91,2400.0,162.0383,162.2631,162.0383,162.0624,2400.0
2012-02-08 12:45:00,201.9,202.07,201.87,201.99,2100.0,162.0544,162.1908,162.0303,162.1266,2100.0
2012-02-08 12:50:00,201.93,202.01,201.77,201.77,3300.0,162.0785,162.1427,161.95,161.95,3300.0
2012-02-08 12:55:00,201.9,201.9,201.77,201.83,1300.0,162.0544,162.0544,161.95,161.9982,1300.0
2012-02-08 13:00:00,201.77,202.07,201.77,201.97,4000.0,161.95,162.1908,161.95,162.1106,4000.0
2012-02-08 13:05:00,201.83,202.07,201.76,201.76,2200.0,161.9982,162.1908,161.942,161.942,2200.0
2012-02-08 13:10:00,201.74,201.84,201.74,201.78,500.0,161.926,162.0062,161.926,161.9581,500.0
2012-02-08 13:15:00,201.78,201.78,201.53,201.61,900.0,161.9581,161.9581,161.7574,161.8216,900.0
2012-02-08 13:20:00,201.61,201.64,201.53,201.53,1400.0,161.8216,161.8457,161.7574,161.7574,1400.0
2012-02-08 13:25:00,201.53,201.54,201.41,201.41,1300.0,161.7574,161.7654,161.6611,161.6611,1300.0
2012-02-08 13:30:00,201.46,201.54,201.36,201.36,3900.0,161.7012,161.7654,161.621,161.621,3900.0
2012-02-08 13:35:00,201.38,201.42,201.29,201.37,4500.0,161.637,161.6691,161.5648,161.629,4500.0
2012-02-08 13:40:00,201.43,201.71,201.43,201.59,1700.0,161.6771,161.9019,161.6771,161.8056,1700.0
2012-02-08 13:45:00,201.55,201.75,201.55,201.64,1300.0,161.7735,161.934,161.7735,161.8457,1300.0
2012-02-08 13:50:00,201.67,201.78,201.57,201.57,3000.0,161.8698,161.9581,161.7895,161.7895,3000.0
2012-02-08 13:55:00,201.55,201.55,201.43,201.43,1000.0,161.7735,161.7735,161.6771,161.6771,1000.0
2012-02-08 14:00:00,201.41,201.41,201.29,201.32,2100.0,161.6611,161.6611,161.5648,161.5888,2100.0
2012-02-08 14:05:00,201.33,201.36,201.26,201.31,1700.0,161.5969,161.621,161.5407,161.5808,1700.0
2012-02-08 14:10:00,201.33,201.82,201.33,201.65,1500.0,161.5969,161.9902,161.5969,161.8537,1500.0
2012-02-08 14:15:00,201.76,201.76,201.53,201.53,2100.0,161.942,161.942,161.7574,161.7574,2100.0
2012-02-08 14:20:00,201.6,201.64,201.45,201.5,2100.0,161.8136,161.8457,161.6932,161.7333,2100.0
2012-02-08 14:25:00,201.51,201.82,201.51,201.67,3300.0,161.7413,161.9902,161.7413,161.8698,3300.0
2012-02-08 14:30:00,201.66,201.66,201.49,201.49,1100.0,161.8617,161.8617,161.7253,161.7253,1100.0
2012-02-08 14:35:00,201.56,201.75,201.55,201.75,3300.0,161.7815,161.934,161.7735,161.934,3300.0
2012-02-08 14:40:00,201.65,201.95,201.65,201.95,2900.0,161.8537,162.0945,161.8537,162.0945,2900.0
2012-02-08 14:45:00,201.86,202.06,201.86,201.89,3400.0,162.0223,162.1828,162.0223,162.0464,3400.0
2012-02-08 14:50:00,202.0,202.07,201.9,202.04,2700.0,162.1346,162.1908,162.0544,162.1668,2700.0
2012-02-08 14:55:00,202.02,202.02,201.91,201.93,2100.0,162.1507,162.1507,162.0624,162.0785,2100.0
2012-02-08 15:00:00,201.91,201.91,201.62,201.63,3900.0,162.0624,162.0624,161.8296,161.8377,3900.0
2012-02-08 15:05:00,201.71,201.83,201.53,201.59,4500.0,161.9019,161.9982,161.7574,161.8056,4500.0
2012-02-08 15:10:00,201.61,201.61,201.42,201.42,3100.0,161.8216,161.8216,161.6691,161.6691,3100.0
2012-02-08 15:15:00,201.41,201.41,201.24,201.26,4300.0,161.6611,161.6611,161.5246,161.5407,4300.0
2012-02-08 15:20:00,201.25,201.34,201.1,201.31,4200.0,161.5327,161.6049,161.4123,161.5808,4200.0
2012-02-08 15:25:00,201.2,201.22,201.04,201.08,7700.0,161.4925,161.5086,161.3641,161.3962,7700.0
2012-02-08 15:30:00,201.16,201.79,201.11,201.68,9300.0,161.4604,161.9661,161.4203,161.8778,9300.0
2012-02-08 15:35:00,201.78,201.96,201.78,201.81,5700.0,161.9581,162.1025,161.9581,161.9821,5700.0
2012-02-08 15:40:00,201.81,201.97,201.67,201.97,4800.0,161.9821,162.1106,161.8698,162.1106,4800.0
2012-02-08 15:45:00,201.94,201.94,201.64,201.75,6200.0,162.0865,162.0865,161.8457,161.934,6200.0
2012-02-08 15:50:00,201.64,201.91,201.55,201.77,4900.0,161.8457,162.0624,161.7735,161.95,4900.0
2012-02-08 15:55:00,201.79,201.88,201.6,201.63,11800.0,161.9661,162.0383,161.8136,161.8377,11800.0
2012-02-09 09:30:00,201.03,201.17,198.83,199.32,10600.0,161.8845,161.9972,160.1129,160.5075,10600.0
2012-02-09 09:35:00,199.6,200.48,199.6,200.48,800.0,160.7329,161.4416,160.7329,161.4416,800.0
2012-02-09 09:40:00,200.46,200.53,200.29,200.32,2700.0,161.4255,161.4818,161.2886,161.3127,2700.0
2012-02-09 09:45:00,200.32,200.73,200.32,200.35,3100.0,161.3127,161.6429,161.3127,161.3369,3100.0
2012-02-09 09:50:00,200.37,200.91,200.37,200.75,1600.0,161.353,161.7879,161.353,161.659,1600.0
2012-02-09 09:55:00,200.83,201.61,200.83,201.42,2000.0,161.7234,162.3515,161.7234,162.1985,2000.0
2012-02-09 10:00:00,201.63,201.63,200.85,201.03,2600.0,162.3677,162.3677,161.7395,161.8845,2600.0
2012-02-09 10:05:00,200.95,201.07,200.7,200.7,2700.0,161.8201,161.9167,161.6187,161.6187,2700.0
2012-02-09 10:10:00,200.81,200.95,200.81,200.85,300.0,161.7073,161.8201,161.7073,161.7395,300.0
2012-02-09 10:15:00,201.09,201.17,201.07,201.07,600.0,161.9328,161.9972,161.9167,161.9167,600.0
2012-02-09 10:20:00,200.85,200.86,200.43,200.43,900.0,161.7395,161.7476,161.4013,161.4013,900.0
2012-02-09 10:25:00,200.51,200.51,200.19,200.33,2600.0,161.4657,161.4657,161.2081,161.3208,2600.0
2012-02-09 10:30:00,200.39,200.61,200.36,200.4,2100.0,161.3691,161.5463,161.345,161.3772,2100.0
2012-02-09 10:35:00,200.34,200.4,200.23,200.33,1500.0,161.3288,161.3772,161.2403,161.3208,1500.0
2012-02-09 10:40:00,200.24,200.4,200.1,200.1,1400.0,161.2483,161.3772,161.1356,161.1356,1400.0
2012-02-09 10:45:00,200.09,200.53,200.09,200.49,2500.0,161.1275,161.4818,161.1275,161.4496,2500.0
2012-02-09 10:50:00,200.36,200.45,200.34,200.34,800.0,161.345,161.4174,161.3288,161.3288,800.0
2012-02-09 10:55:00,200.42,200.68,200.42,200.68,800.0,161.3933,161.6026,161.3933,161.6026,800.0
2012-02-09 11:00:00,200.55,200.56,200.29,200.3,3500.0,161.498,161.506,161.2886,161.2966,3500.0
2012-02-09 11:05:00,200.32,200.34,200.09,200.17,1600.0,161.3127,161.3288,161.1275,161.1919,1600.0
2012-02-09 11:10:00,200.13,200.13,199.88,199.94,1900.0,161.1597,161.1597,160.9584,161.0067,1900.0
2012-02-09 11:15:00,199.94,199.96,199.85,199.93,3000.0,161.0067,161.0228,160.9343,160.9987,3000.0
2012-02-09 11:20:00,199.85,200.07,199.85,200.03,3900.0,160.9343,161.1114,160.9343,161.0792,3900.0
2012-02-09 11:25:00,199.86,199.99,199.8,199.8,1500.0,160.9423,161.047,160.894,160.894,1500.0
2012-02-09 11:30:00,199.8,200.0,199.8,199.91,1200.0,160.894,161.0551,160.894,160.9826,1200.0
2012-02-09 11:35:00,200.0,200.0,199.8,199.8,2700.0,161.0551,161.0551,160.894,160.894,2700.0
2012-02-09 11:40:00,199.79,199.79,199.73,199.73,900.0,160.8859,160.8859,160.8376,160.8376,900.0
2012-02-09 11:45:00,199.64,200.16,199.6,200.08,6600.0,160.7652,161.1839,160.7329,161.1195,6600.0
2012-02-09 11:50:00,200.04,200.44,199.95,200.34,9100.0,161.0873,161.4094,161.0148,161.3288,9100.0
2012-02-09 11:55:00,200.36,200.58,200.33,200.33,2500.0,161.345,161.5221,161.3208,161.3208,2500.0
2012-02-09 12:00:00,200.48,200.74,200.48,200.74,1100.0,161.4416,161.651,161.4416,161.651,1100.0
2012-02-09 12:05:00,200.68,200.68,200.56,200.64,1100.0,161.6026,161.6026,161.506,161.5704,1100.0
2012-02-09 12:10:00,200.61,200.9,200.61,200.9,1500.0,161.5463,161.7798,161.5463,161.7798,1500.0
2012-02-09 12:15:00,200.9,201.08,200.9,201.08,2000.0,161.7798,161.9247,161.7798,161.9247,2000.0
2012-02-09 12:20:00,201.12,201.31,201.12,201.24,2700.0,161.957,162.11,161.957,162.0536,2700.0
2012-02-09 12:25:00,201.31,201.4,201.2,201.2,1500.0,162.11,162.1824,162.0214,162.0214,1500.0
2012-02-09 12:30:00,201.17,201.17,201.11,201.14,600.0,161.9972,161.9972,161.9489,161.9731,600.0
2012-02-09 12:35:00,201.1,201.19,201.1,201.19,400.0,161.9409,162.0133,161.9409,162.0133,400.0
2012-02-09 12:40:00,201.22,201.33,201.16,201.33,800.0,162.0375,162.1261,161.9892,162.1261,800.0
2012-02-09 12:45:00,201.32,201.41,201.32,201.37,1500.0,162.118,162.1905,162.118,162.1583,1500.0
2012-02-09 12:50:00,201.28,201.28,201.25,201.25,800.0,162.0858,162.0858,162.0616,162.0616,800.0
2012-02-09 12:55:00,201.2,201.36,201.06,201.36,3300.0,162.0214,162.1502,161.9086,162.1502,3300.0
2012-02-09 13:00:00,201.35,201.45,201.33,201.33,1200.0,162.1422,162.2227,162.1261,162.1261,1200.0
2012-02-09 13:05:00,201.2,201.36,201.2,201.28,3700.0,162.0214,162.1502,162.0214,162.0858,3700.0
2012-02-09 13:10:00,201.28,201.45,201.28,201.39,1000.0,162.0858,162.2227,162.0858,162.1744,1000.0
2012-02-09 13:15:00,201.47,201.49,201.41,201.43,900.0,162.2388,162.2549,162.1905,162.2066,900.0
2012-02-09 13:20:00,201.42,201.64,201.42,201.64,1300.0,162.1985,162.3757,162.1985,162.3757,1300.0
2012-02-09 13:25:00,201.73,201.88,201.73,201.88,400.0,162.4482,162.569,162.4482,162.569,400.0
2012-02-09 13:30:00,201.89,202.0,201.89,202.0,1300.0,162.577,162.6656,162.577,162.6656,1300.0
2012-02-09 13:35:00,201.99,202.0,201.88,201.89,1300.0,162.6575,162.6656,162.569,162.577,1300.0
2012-02-09 13:40:00,201.94,201.96,201.72,201.72,700.0,162.6173,162.6334,162.4401,162.4401,700.0
2012-02-09 13:45:00,201.52,201.7,201.52,201.63,7100.0,162.2791,162.424,162.2791,162.3677,7100.0
2012-02-09 13:50:00,201.7,201.74,201.67,201.67,1400.0,162.424,162.4562,162.3999,162.3999,1400.0
2012-02-09 13:55:00,201.67,201.67,201.67,201.67,0.0,162.3999,162.3999,162.3999,162.3999,0.0
2012-02-09 14:00:00,201.73,201.73,201.65,201.72,500.0,162.4482,162.4482,162.3838,162.4401,500.0
2012-02-09 14:05:00,201.72,201.72,201.48,201.48,1000.0,162.4401,162.4401,162.2469,162.2469,1000.0
2012-02-09 14:10:00,201.46,201.69,201.43,201.62,1900.0,162.2308,162.416,162.2066,162.3596,1900.0
2012-02-09 14:15:00,201.62,201.62,201.62,201.62,0.0,162.3596,162.3596,162.3596,162.3596,0.0
2012-02-09 14:20:00,201.64,201.8,201.64,201.73,3500.0,162.3757,162.5045,162.3757,162.4482,3500.0
2012-02-09 14:25:00,201.64,201.81,201.64,201.72,1600.0,162.3757,162.5126,162.3757,162.4401,1600.0
2012-02-09 14:30:00,201.63,201.63,201.59,201.6,600.0,162.3677,162.3677,162.3354,162.3435,600.0
2012-02-09 14:35:00,201.7,201.7,201.46,201.57,1800.0,162.424,162.424,162.2308,162.3193,1800.0
2012-02-09 14:40:00,201.51,201.53,201.45,201.52,1600.0,162.271,162.2871,162.2227,162.2791,1600.0
2012-02-09 14:45:00,201.5,201.62,201.48,201.48,4500.0,162.263,162.3596,162.2469,162.2469,4500.0
2012-02-09 14:50:00,201.51,201.69,201.49,201.49,3300.0,162.271,162.416,162.2549,162.2549,3300.0
2012-02-09 14:55:00,201.43,201.55,201.42,201.44,1000.0,162.2066,162.3032,162.1985,162.2146,1000.0
2012-02-09 15:00:00,201.41,201.6,201.38,201.52,1700.0,162.1905,162.3435,162.1663,162.2791,1700.0
2012-02-09 15:05:00,201.6,201.84,201.6,201.84,1900.0,162.3435,162.5368,162.3435,162.5368,1900.0
2012-02-09 15:10:00,201.72,201.72,201.64,201.72,800.0,162.4401,162.4401,162.3757,162.4401,800.0
2012-02-09 15:15:00,201.71,201.71,201.56,201.59,1600.0,162.4321,162.4321,162.3113,162.3354,1600.0
2012-02-09 15:20:00,201.75,201.81,201.7,201.76,1400.0,162.4643,162.5126,162.424,162.4723,1400.0
2012-02-09 15:25:00,201.7,201.87,201.7,201.78,1500.0,162.424,162.5609,162.424,162.4884,1500.0
2012-02-09 15:30:00,201.82,201.87,201.75,201.87,2100.0,162.5207,162.5609,162.4643,162.5609,2100.0
2012-02-09 15:35:00,201.77,201.85,201.66,201.83,5500.0,162.4804,162.5448,162.3918,162.5287,5500.0
2012-02-09 15:40:00,201.76,201.78,201.47,201.69,3700.0,162.4723,162.4884,162.2388,162.416,3700.0
2012-02-09 15:45:00,201.58,201.7,201.45,201.61,6800.0,162.3274,162.424,162.2227,162.3515,6800.0
2012-02-09 15:50:00,201.55,201.69,201.49,201.63,5100.0,162.3032,162.416,162.2549,162.3677,5100.0
2012-02-09 15:55:00,201.57,201.8,201.44,201.57,10200.0,162.3193,162.5045,162.2146,162.3193,10200.0
2012-02-10 09:30:00,199.94,199.94,198.84,199.18,5900.0,161.0067,161.0067,160.1209,160.3947,5900.0
2012-02-10 09:35:00,199.35,200.45,199.11,199.11,3900.0,160.5316,161.4174,160.3384,160.3384,3900.0
2012-02-10 09:40:00,199.11,199.33,198.93,199.1,6400.0,160.3384,160.5155,160.1934,160.3303,6400.0
2012-02-10 09:45:00,199.0,199.26,198.96,199.04,1100.0,160.2498,160.4591,160.2176,160.282,1100.0
2012-02-10 09:50:00,199.11,199.24,198.77,198.77,2900.0,160.3384,160.443,160.0646,160.0646,2900.0
2012-02-10 09:55:00,198.72,198.88,198.44,198.47,2100.0,160.0243,160.1531,159.7988,159.823,2100.0
2012-02-10 10:00:00,198.27,198.72,198.26,198.28,5200.0,159.6619,160.0243,159.6539,159.67,5200.0
2012-02-10 10:05:00,198.51,198.51,198.01,198.07,2100.0,159.8552,159.8552,159.4526,159.5009,2100.0
2012-02-10 10:10:00,198.02,198.16,197.91,198.14,2200.0,159.4606,159.5733,159.372,159.5572,2200.0
2012-02-10 10:15:00,198.0,198.02,197.85,197.9,1100.0,159.4445,159.4606,159.3237,159.364,1100.0
2012-02-10 10:20:00,197.7,198.14,197.7,198.03,1200.0,159.2029,159.5572,159.2029,159.4687,1200.0
2012-02-10 10:25:00,198.06,198.16,198.02,198.08,1500.0,159.4928,159.5733,159.4606,159.5089,1500.0
2012-02-10 10:30:00,198.23,198.41,198.23,198.37,2400.0,159.6297,159.7747,159.6297,159.7425,2400.0
2012-02-10 10:35:00,198.5,198.77,198.28,198.7,5000.0,159.8471,160.0646,159.67,160.0082,5000.0
2012-02-10 10:40:00,198.84,198.94,198.7,198.89,6300.0,160.1209,160.2015,160.0082,160.1612,6300.0
2012-02-10 10:45:00,198.88,198.91,198.74,198.79,3000.0,160.1531,160.1773,160.0404,160.0807,3000.0
2012-02-10 10:50:00,198.81,199.26,198.81,199.18,6600.0,160.0968,160.4591,160.0968,160.3947,6600.0
2012-02-10 10:55:00,199.17,199.21,199.11,199.11,1500.0,160.3867,160.4189,160.3384,160.3384,1500.0
2012-02-10 11:00:00,199.12,199.47,199.12,199.46,14500.0,160.3464,160.6283,160.3464,160.6202,14500.0
2012-02-10 11:05:00,199.44,199.45,199.3,199.4,1900.0,160.6041,160.6122,160.4914,160.5719,1900.0
2012-02-10 11:10:00,199.4,199.43,199.33,199.38,4600.0,160.5719,160.596,160.5155,160.5558,4600.0
2012-02-10 11:15:00,199.52,199.54,199.4,199.49,2500.0,160.6685,160.6846,160.5719,160.6444,2500.0
2012-02-10 11:20:00,199.44,199.52,199.4,199.52,800.0,160.6041,160.6685,160.5719,160.6685,800.0
2012-02-10 11:25:00,199.45,199.74,199.45,199.64,2200.0,160.6122,160.8457,160.6122,160.7652,2200.0
2012-02-10 11:30:00,199.65,199.65,199.45,199.52,1200.0,160.7732,160.7732,160.6122,160.6685,1200.0
2012-02-10 11:35:00,199.52,199.72,199.48,199.51,1200.0,160.6685,160.8296,160.6363,160.6605,1200.0
2012-02-10 11:40:00,199.45,199.65,199.45,199.62,900.0,160.6122,160.7732,160.6122,160.749,900.0
2012-02-10 11:45:00,199.57,199.57,199.4,199.5,1900.0,160.7088,160.7088,160.5719,160.6524,1900.0
2012-02-10 11:50:00,199.64,199.99,199.64,199.99,2500.0,160.7652,161.047,160.7652,161.047,2500.0
2012-02-10 11:55:00,199.98,199.98,199.87,199.92,1400.0,161.0389,161.0389,160.9504,160.9906,1400.0
2012-02-10 12:00:00,199.82,199.97,199.81,199.97,1200.0,160.9101,161.0309,160.902,161.0309,1200.0
2012-02-10 12:05:00,199.98,199.98,199.79,199.79,2100.0,161.0389,161.0389,160.8859,160.8859,2100.0
2012-02-10 12:10:00,199.65,199.73,199.43,199.43,16400.0,160.7732,160.8376,160.596,160.596,16400.0
2012-02-10 12:15:00,199.55,199.55,199.39,199.4,2900.0,160.6927,160.6927,160.5638,160.5719,2900.0
2012-02-10 12:20:00,199.5,199.5,199.39,199.5,4400.0,160.6524,160.6524,160.5638,160.6524,4400.0
2012-02-10 12:25:00,199.5,199.5,199.38,199.46,1500.0,160.6524,160.6524,160.5558,160.6202,1500.0
2012-02-10 12:30:00,199.46,199.59,199.45,199.54,3500.0,160.6202,160.7249,160.6122,160.6846,3500.0
2012-02-10 12:35:00,199.54,199.62,199.47,199.62,2100.0,160.6846,160.749,160.6283,160.749,2100.0
2012-02-10 12:40:00,199.75,199.75,199.54,199.54,2700.0,160.8537,160.8537,160.6846,160.6846,2700.0
2012-02-10 12:45:00,199.63,199.72,199.54,199.68,3300.0,160.7571,160.8296,160.6846,160.7974,3300.0
2012-02-10 12:50:00,199.69,199.69,199.57,199.58,1800.0,160.8054,160.8054,160.7088,160.7168,1800.0
2012-02-10 12:55:00,199.63,199.86,199.63,199.8,5400.0,160.7571,160.9423,160.7571,160.894,5400.0
2012-02-10 13:00:00,199.77,199.77,199.53,199.53,4500.0,160.8698,160.8698,160.6766,160.6766,4500.0
2012-02-10 13:05:00,199.55,199.57,199.5,199.54,1100.0,160.6927,160.7088,160.6524,160.6846,1100.0
2012-02-10 13:10:00,199.53,199.7,199.53,199.63,900.0,160.6766,160.8135,160.6766,160.7571,900.0
2012-02-10 13:15:00,199.61,199.61,199.32,199.54,1600.0,160.741,160.741,160.5075,160.6846,1600.0
2012-02-10 13:20:00,199.54,199.54,199.44,199.47,1400.0,160.6846,160.6846,160.6041,160.6283,1400.0
2012-02-10 13:25:00,199.49,199.51,199.38,199.41,1200.0,160.6444,160.6605,160.5558,160.5799,1200.0
2012-02-10 13:30:00,199.38,199.39,199.25,199.36,1700.0,160.5558,160.5638,160.4511,160.5397,1700.0
2012-02-10 13:35:00,199.27,199.47,198.98,199.33,4800.0,160.4672,160.6283,160.2337,160.5155,4800.0
2012-02-10 13:40:00,199.45,199.56,199.44,199.55,700.0,160.6122,160.7007,160.6041,160.6927,700.0
2012-02-10 13:45:00,199.6,199.68,199.55,199.56,2000.0,160.7329,160.7974,160.6927,160.7007,2000.0
2012-02-10 13:50:00,199.44,199.5,199.27,199.4,1200.0,160.6041,160.6524,160.4672,160.5719,1200.0
2012-02-10 13:55:00,199.39,199.49,199.27,199.34,1700.0,160.5638,160.6444,160.4672,160.5236,1700.0
2012-02-10 14:00:00,199.32,199.62,199.3,199.42,2700.0,160.5075,160.749,160.4914,160.588,2700.0
2012-02-10 14:05:00,199.52,199.54,199.42,199.48,1800.0,160.6685,160.6846,160.588,160.6363,1800.0
2012-02-10 14:10:00,199.52,199.54,199.38,199.4,1900.0,160.6685,160.6846,160.5558,160.5719,1900.0
2012-02-10 14:15:00,199.35,199.54,199.25,199.52,3000.0,160.5316,160.6846,160.4511,160.6685,3000.0
2012-02-10 14:20:00,199.53,199.85,199.53,199.58,5900.0,160.6766,160.9343,160.6766,160.7168,5900.0
2012-02-10 14:25:00,199.61,199.67,199.61,199.67,900.0,160.741,160.7893,160.741,160.7893,900.0
2012-02-10 14:30:00,199.74,199.78,199.69,199.77,1900.0,160.8457,160.8779,160.8054,160.8698,1900.0
2012-02-10 14:35:00,199.77,199.77,199.77,199.77,500.0,160.8698,160.8698,160.8698,160.8698,500.0
2012-02-10 14:40:00,199.74,199.79,199.63,199.65,2500.0,160.8457,160.8859,160.7571,160.7732,2500.0
2012-02-10 14:45:00,199.71,199.9,199.71,199.83,4100.0,160.8215,160.9745,160.8215,160.9182,4100.0
2012-02-10 14:50:00,199.85,199.96,199.85,199.94,1700.0,160.9343,161.0228,160.9343,161.0067,1700.0
2012-02-10 14:55:00,199.94,200.03,199.85,200.0,5700.0,161.0067,161.0792,160.9343,161.0551,5700.0
2012-02-10 15:00:00,200.0,200.0,199.87,199.94,4900.0,161.0551,161.0551,160.9504,161.0067,4900.0
2012-02-10 15:05:00,199.88,199.94,199.8,199.93,3600.0,160.9584,161.0067,160.894,160.9987,3600.0
2012-02-10 15:10:00,199.82,200.1,199.77,200.1,3000.0,160.9101,161.1356,160.8698,161.1356,3000.0
2012-02-10 15:15:00,200.1,200.22,199.98,200.09,3200.0,161.1356,161.2322,161.0389,161.1275,3200.0
2012-02-10 15:20:00,200.03,200.17,200.03,200.12,3400.0,161.0792,161.1919,161.0792,161.1517,3400.0
2012-02-10 15:25:00,200.08,200.15,199.93,200.08,4000.0,161.1195,161.1758,160.9987,161.1195,4000.0
2012-02-10 15:30:00,200.08,200.15,199.9,199.98,3200.0,161.1195,161.1758,160.9745,161.0389,3200.0
2012-02-10 15:35:00,199.95,200.01,199.73,199.73,3100.0,161.0148,161.0631,160.8376,160.8376,3100.0
2012-02-10 15:40:00,199.81,200.06,199.8,199.99,4100.0,160.902,161.1034,160.894,161.047,4100.0
2012-02-10 15:45:00,200.02,200.34,199.83,200.03,6200.0,161.0712,161.3288,160.9182,161.0792,6200.0
2012-02-10 15:50:00,200.02,200.15,199.97,200.02,9500.0,161.0712,161.1758,161.0309,161.0712,9500.0
2012-02-10 15:55:00,200.04,200.27,200.0,200.04,12600.0,161.0873,161.2725,161.0551,161.0873,12600.0
2012-02-13 09:30:00,202.0,202.97,202.0,202.97,10400.0,162.6656,163.4467,162.6656,163.4467,10400.0
2012-02-13 09:35:00,202.9,204.98,202.9,203.9,16800.0,163.3904,165.0653,163.3904,164.1956,16800.0
2012-02-13 09:40:00,204.33,204.33,203.88,204.0,5400.0,164.5419,164.5419,164.1795,164.2762,5400.0
2012-02-13 09:45:00,203.99,204.82,203.76,204.53,13700.0,164.2681,164.9365,164.0829,164.7029,13700.0
2012-02-13 09:50:00,204.52,204.6,204.19,204.6,4000.0,164.6949,164.7593,164.4292,164.7593,4000.0
2012-02-13 09:55:00,204.51,204.65,204.22,204.22,4900.0,164.6868,164.7996,164.4533,164.4533,4900.0
2012-02-13 10:00:00,204.03,204.28,204.03,204.14,3700.0,164.3003,164.5016,164.3003,164.3889,3700.0
2012-02-13 10:05:00,204.2,204.56,204.2,204.36,3000.0,164.4372,164.7271,164.4372,164.5661,3000.0
2012-02-13 10:10:00,204.36,204.36,204.0,204.0,5900.0,164.5661,164.5661,164.2762,164.2762,5900.0
2012-02-13 10:15:00,203.9,203.99,203.72,203.89,2400.0,164.1956,164.2681,164.0507,164.1876,2400.0
2012-02-13 10:20:00,203.83,204.54,203.83,204.39,9200.0,164.1393,164.711,164.1393,164.5902,9200.0
2012-02-13 10:25:00,204.39,204.87,204.39,204.6,5500.0,164.5902,164.9767,164.5902,164.7593,5500.0
2012-02-13 10:30:00,204.64,204.8,204.58,204.64,4700.0,164.7915,164.9204,164.7432,164.7915,4700.0
2012-02-13 10:35:00,204.61,204.99,204.61,204.83,3600.0,164.7674,165.0734,164.7674,164.9445,3600.0
2012-02-13 10:40:00,204.8,204.99,204.65,204.94,5200.0,164.9204,165.0734,164.7996,165.0331,5200.0
2012-02-13 10:45:00,204.88,204.97,204.77,204.89,2600.0,164.9848,165.0573,164.8962,164.9928,2600.0
2012-02-13 10:50:00,204.88,205.64,204.83,205.5,15000.0,164.9848,165.5968,164.9445,165.4841,15000.0
2012-02-13 10:55:00,205.44,205.69,205.39,205.58,4900.0,165.4357,165.6371,165.3955,165.5485,4900.0
2012-02-13 11:00:00,205.57,205.71,205.39,205.49,11800.0,165.5404,165.6532,165.3955,165.476,11800.0
2012-02-13 11:05:00,205.51,205.85,205.48,205.74,6200.0,165.4921,165.7659,165.468,165.6773,6200.0
2012-02-13 11:10:00,205.89,205.98,205.79,205.95,4300.0,165.7981,165.8706,165.7176,165.8464,4300.0
2012-02-13 11:15:00,205.95,206.23,205.84,206.0,12800.0,165.8464,166.0719,165.7579,165.8867,12800.0
2012-02-13 11:20:00,205.99,206.67,205.92,206.59,21600.0,165.8787,166.4262,165.8223,166.3618,21600.0
2012-02-13 11:25:00,206.6,206.75,206.55,206.7,6400.0,166.3699,166.4907,166.3296,166.4504,6400.0
2012-02-13 11:30:00,206.62,206.65,206.41,206.65,3500.0,166.386,166.4101,166.2169,166.4101,3500.0
2012-02-13 11:35:00,206.6,206.88,206.53,206.75,5300.0,166.3699,166.5953,166.3135,166.4907,5300.0
2012-02-13 11:40:00,206.87,206.95,206.71,206.85,3600.0,166.5873,166.6517,166.4584,166.5712,3600.0
2012-02-13 11:45:00,206.9,206.99,206.8,206.99,3400.0,166.6115,166.6839,166.5309,166.6839,3400.0
2012-02-13 11:50:00,206.91,207.25,206.91,207.19,5200.0,166.6195,166.8933,166.6195,166.845,5200.0
2012-02-13 11:55:00,207.09,207.37,207.09,207.33,4700.0,166.7645,166.9899,166.7645,166.9577,4700.0
2012-02-13 12:00:00,207.29,207.77,207.28,207.67,5400.0,166.9255,167.312,166.9175,167.2315,5400.0
2012-02-13 12:05:00,207.73,207.93,207.7,207.77,7100.0,167.2798,167.4409,167.2557,167.312,7100.0
2012-02-13 12:10:00,207.87,208.0,207.77,208.0,7800.0,167.3926,167.4973,167.312,167.4973,7800.0
2012-02-13 12:15:00,207.94,208.0,207.78,207.92,4400.0,167.4489,167.4973,167.3201,167.4328,4400.0
2012-02-13 12:20:00,207.92,207.92,207.57,207.67,5000.0,167.4328,167.4328,167.151,167.2315,5000.0
2012-02-13 12:25:00,207.64,207.73,207.46,207.47,3000.0,167.2074,167.2798,167.0624,167.0705,3000.0
2012-02-13 12:30:00,207.46,207.52,207.12,207.12,5900.0,167.0624,167.1107,166.7886,166.7886,5900.0
2012-02-13 12:35:00,207.17,207.18,206.98,207.02,2600.0,166.8289,166.8369,166.6759,166.7081,2600.0
2012-02-13 12:40:00,207.01,207.02,206.88,206.88,2200.0,166.7,166.7081,166.5953,166.5953,2200.0
2012-02-13 12:45:00,206.93,207.2,206.93,206.98,3600.0,166.6356,166.853,166.6356,166.6759,3600.0
2012-02-13 12:50:00,206.96,207.1,206.84,206.96,4400.0,166.6598,166.7725,166.5631,166.6598,4400.0
2012-02-13 12:55:00,206.96,207.38,206.89,207.17,5200.0,166.6598,166.998,166.6034,166.8289,5200.0
2012-02-13 13:00:00,207.25,207.49,207.22,207.23,5100.0,166.8933,167.0866,166.8691,166.8772,5100.0
2012-02-13 13:05:00,207.21,207.21,206.78,206.78,14900.0,166.8611,166.8611,166.5148,166.5148,14900.0
2012-02-13 13:10:00,206.86,207.49,206.86,207.29,3600.0,166.5792,167.0866,166.5792,166.9255,3600.0
2012-02-13 13:15:00,207.46,207.5,207.39,207.39,1600.0,167.0624,167.0946,167.006,167.006,1600.0
2012-02-13 13:20:00,207.46,207.53,207.29,207.53,2200.0,167.0624,167.1188,166.9255,167.1188,2200.0
2012-02-13 13:25:00,207.66,207.88,207.52,207.83,3800.0,167.2235,167.4006,167.1107,167.3604,3800.0
2012-02-13 13:30:00,207.75,208.52,207.75,208.5,9400.0,167.2959,167.916,167.2959,167.8999,9400.0
2012-02-13 13:35:00,208.51,209.57,208.51,208.92,13300.0,167.9079,168.7615,167.9079,168.2381,13300.0
2012-02-13 13:40:00,208.96,209.12,208.85,208.95,2900.0,168.2703,168.3992,168.1817,168.2623,2900.0
2012-02-13 13:45:00,208.93,209.2,208.58,209.09,7100.0,168.2462,168.4636,167.9643,168.375,7100.0
2012-02-13 13:50:00,209.11,209.11,208.92,209.0,6400.0,168.3911,168.3911,168.2381,168.3025,6400.0
2012-02-13 13:55:00,208.96,209.09,208.7,208.71,6400.0,168.2703,168.375,168.0609,168.069,6400.0
2012-02-13 14:00:00,208.67,208.84,208.47,208.47,5000.0,168.0368,168.1737,167.8757,167.8757,5000.0
2012-02-13 14:05:00,208.39,208.57,208.18,208.54,8800.0,167.8113,167.9563,167.6422,167.9321,8800.0
2012-02-13 14:10:00,208.7,208.71,208.7,208.71,200.0,168.0609,168.069,168.0609,168.069,200.0
2012-02-13 14:15:00,208.74,208.86,208.58,208.61,5700.0,168.0932,168.1898,167.9643,167.9885,5700.0
2012-02-13 14:20:00,208.66,208.8,208.56,208.56,1900.0,168.0287,168.1415,167.9482,167.9482,1900.0
2012-02-13 14:25:00,208.59,208.79,208.32,208.72,5100.0,167.9724,168.1334,167.7549,168.0771,5100.0
2012-02-13 14:30:00,208.65,208.7,208.5,208.5,4200.0,168.0207,168.0609,167.8999,167.8999,4200.0
2012-02-13 14:35:00,208.56,208.65,208.48,208.55,3900.0,167.9482,168.0207,167.8838,167.9402,3900.0
2012-02-13 14:40:00,208.54,208.66,208.31,208.33,4400.0,167.9321,168.0287,167.7469,167.763,4400.0
2012-02-13 14:45:00,208.36,208.37,208.0,208.02,4100.0,167.7872,167.7952,167.4973,167.5134,4100.0
2012-02-13 14:50:00,208.02,208.08,207.77,207.89,5400.0,167.5134,167.5617,167.312,167.4087,5400.0
2012-02-13 14:55:00,207.9,208.0,207.69,207.96,4000.0,167.4167,167.4973,167.2476,167.465,4000.0
2012-02-13 15:00:00,207.99,208.51,207.94,208.51,8900.0,167.4892,167.9079,167.4489,167.9079,8900.0
2012-02-13 15:05:00,208.51,208.61,208.17,208.56,10800.0,167.9079,167.9885,167.6342,167.9482,10800.0
2012-02-13 15:10:00,208.39,209.18,208.36,209.14,7300.0,167.8113,168.4475,167.7872,168.4153,7300.0
2012-02-13 15:15:00,209.2,209.2,208.73,208.89,5400.0,168.4636,168.4636,168.0851,168.2139,5400.0
2012-02-13 15:20:00,208.82,208.87,208.48,208.59,4600.0,168.1576,168.1978,167.8838,167.9724,4600.0
2012-02-13 15:25:00,208.6,208.75,208.53,208.56,3200.0,167.9804,168.1012,167.924,167.9482,3200.0
2012-02-13 15:30:00,208.5,208.75,208.27,208.34,6300.0,167.8999,168.1012,167.7147,167.771,6300.0
2012-02-13 15:35:00,208.32,208.36,208.04,208.07,11500.0,167.7549,167.7872,167.5295,167.5536,11500.0
2012-02-13 15:40:00,208.13,208.65,208.07,208.65,9600.0,167.6019,168.0207,167.5536,168.0207,9600.0
2012-02-13 15:45:00,208.52,208.52,208.3,208.51,17800.0,167.916,167.916,167.7388,167.9079,17800.0
2012-02-13 15:50:00,208.44,208.63,208.44,208.53,14900.0,167.8516,168.0046,167.8516,167.924,14900.0
2012-02-13 15:55:00,208.54,208.6,208.4,208.41,14600.0,167.9321,167.9804,167.8194,167.8274,14600.0
2012-02-14 09:30:00,207.85,209.2,207.18,209.2,10100.0,167.3765,168.4636,166.8369,168.4636,10100.0
2012-02-14 09:35:00,209.0,209.9,208.8,209.53,7700.0,168.3025,169.0273,168.1415,168.7293,7700.0
2012-02-14 09:40:00,209.63,209.75,209.51,209.64,3300.0,168.8099,168.9065,168.7132,168.8179,3300.0
2012-02-14 09:45:00,209.82,209.82,209.7,209.79,1800.0,168.9629,168.9629,168.8662,168.9387,1800.0
2012-02-14 09:50:00,209.64,209.79,209.55,209.67,7100.0,168.8179,168.9387,168.7454,168.8421,7100.0
2012-02-14 09:55:00,209.52,209.7,209.52,209.65,5600.0,168.7213,168.8662,168.7213,168.826,5600.0
2012-02-14 10:00:00,209.5,209.7,209.33,209.36,5500.0,168.7052,168.8662,168.5683,168.5924,5500.0
2012-02-14 10:05:00,209.53,209.53,209.35,209.38,4700.0,168.7293,168.7293,168.5844,168.6085,4700.0
2012-02-14 10:10:00,209.46,209.65,209.36,209.56,7200.0,168.673,168.826,168.5924,168.7535,7200.0
2012-02-14 10:15:00,209.61,209.69,209.47,209.66,3400.0,168.7937,168.8582,168.681,168.834,3400.0
2012-02-14 10:20:00,209.66,209.79,209.64,209.79,5100.0,168.834,168.9387,168.8179,168.9387,5100.0
2012-02-14 10:25:00,209.8,209.8,209.64,209.76,2400.0,168.9467,168.9467,168.8179,168.9145,2400.0
2012-02-14 10:30:00,209.69,209.85,209.53,209.85,2600.0,168.8582,168.987,168.7293,168.987,2600.0
2012-02-14 10:35:00,209.85,209.85,209.59,209.59,1800.0,168.987,168.987,168.7776,168.7776,1800.0
2012-02-14 10:40:00,209.49,209.54,209.16,209.32,2700.0,168.6971,168.7374,168.4314,168.5602,2700.0
2012-02-14 10:45:00,209.28,209.28,208.83,208.85,3300.0,168.528,168.528,168.1656,168.1817,3300.0
2012-02-14 10:50:00,208.82,208.88,208.6,208.64,2300.0,168.1576,168.2059,167.9804,168.0126,2300.0
2012-02-14 10:55:00,208.54,209.16,208.45,209.16,4900.0,167.9321,168.4314,167.8596,168.4314,4900.0
2012-02-14 11:00:00,209.02,209.17,208.51,208.91,17000.0,168.3186,168.4394,167.9079,168.2301,17000.0
2012-02-14 11:05:00,208.99,209.18,208.58,208.71,13100.0,168.2945,168.4475,167.9643,168.069,13100.0
2012-02-14 11:10:00,208.81,209.15,208.79,209.11,8900.0,168.1495,168.4233,168.1334,168.3911,8900.0
2012-02-14 11:15:00,209.22,209.22,209.01,209.12,1300.0,168.4797,168.4797,168.3106,168.3992,1300.0
2012-02-14 11:20:00,209.08,209.08,208.85,208.89,2200.0,168.367,168.367,168.1817,168.2139,2200.0
2012-02-14 11:25:00,208.87,209.14,208.87,209.09,1300.0,168.1978,168.4153,168.1978,168.375,1300.0
2012-02-14 11:30:00,209.26,209.51,209.19,209.38,4600.0,168.5119,168.7132,168.4555,168.6085,4600.0
2012-02-14 11:35:00,209.51,209.56,209.4,209.54,1900.0,168.7132,168.7535,168.6246,168.7374,1900.0
2012-02-14 11:40:00,209.56,209.78,209.56,209.58,2300.0,168.7535,168.9306,168.7535,168.7696,2300.0
2012-02-14 11:45:00,209.61,209.61,209.28,209.35,5100.0,168.7937,168.7937,168.528,168.5844,5100.0
2012-02-14 11:50:00,209.35,209.42,209.22,209.39,2100.0,168.5844,168.6407,168.4797,168.6166,2100.0
2012-02-14 11:55:00,209.33,209.33,208.47,208.53,6600.0,168.5683,168.5683,167.8757,167.924,6600.0
2012-02-14 12:00:00,208.49,208.69,208.3,208.33,5000.0,167.8918,168.0529,167.7388,167.763,5000.0
2012-02-14 12:05:00,208.3,208.36,207.93,207.93,9300.0,167.7388,167.7872,167.4409,167.4409,9300.0
2012-02-14 12:10:00,208.03,208.03,207.89,207.89,3700.0,167.5214,167.5214,167.4087,167.4087,3700.0
2012-02-14 12:15:00,207.84,207.89,207.82,207.89,900.0,167.3684,167.4087,167.3523,167.4087,900.0
2012-02-14 12:20:00,207.85,208.0,207.85,207.99,1500.0,167.3765,167.4973,167.3765,167.4892,1500.0
2012-02-14 12:25:00,207.99,208.1,207.94,208.01,2300.0,167.4892,167.5778,167.4489,167.5053,2300.0
2012-02-14 12:30:00,208.08,208.08,208.02,208.08,600.0,167.5617,167.5617,167.5134,167.5617,600.0
2012-02-14 12:35:00,208.02,208.07,207.92,207.92,2300.0,167.5134,167.5536,167.4328,167.4328,2300.0
2012-02-14 12:40:00,207.92,207.99,207.92,207.93,500.0,167.4328,167.4892,167.4328,167.4409,500.0
2012-02-14 12:45:00,207.99,208.34,207.99,208.34,2600.0,167.4892,167.771,167.4892,167.771,2600.0
2012-02-14 12:50:00,208.36,208.36,208.14,208.19,1500.0,167.7872,167.7872,167.61,167.6503,1500.0
2012-02-14 12:55:00,208.1,208.11,207.71,207.76,1800.0,167.5778,167.5858,167.2637,167.304,1800.0
2012-02-14 13:00:00,207.67,207.86,207.63,207.78,1600.0,167.2315,167.3845,167.1993,167.3201,1600.0
2012-02-14 13:05:00,207.83,207.83,207.79,207.81,500.0,167.3604,167.3604,167.3281,167.3443,500.0
2012-02-14 13:10:00,207.74,208.21,207.69,208.21,3500.0,167.2879,167.6664,167.2476,167.6664,3500.0
2012-02-14 13:15:00,208.03,208.13,207.86,207.86,1500.0,167.5214,167.6019,167.3845,167.3845,1500.0
2012-02-14 13:20:00,207.69,207.76,207.64,207.69,3600.0,167.2476,167.304,167.2074,167.2476,3600.0
2012-02-14 13:25:00,207.77,207.95,207.7,207.7,2600.0,167.312,167.457,167.2557,167.2557,2600.0
2012-02-14 13:30:00,207.82,208.09,207.74,208.06,2800.0,167.3523,167.5697,167.2879,167.5456,2800.0
2012-02-14 13:35:00,208.06,208.28,208.06,208.28,1400.0,167.5456,167.7227,167.5456,167.7227,1400.0
2012-02-14 13:40:00,208.24,208.32,208.06,208.06,3200.0,167.6905,167.7549,167.5456,167.5456,3200.0
2012-02-14 13:45:00,208.06,208.12,208.04,208.05,1400.0,167.5456,167.5939,167.5295,167.5375,1400.0
2012-02-14 13:50:00,208.04,208.25,208.04,208.18,2500.0,167.5295,167.6986,167.5295,167.6422,2500.0
2012-02-14 13:55:00,208.3,208.34,208.23,208.3,1500.0,167.7388,167.771,167.6825,167.7388,1500.0
2012-02-14 14:00:00,208.24,208.6,208.24,208.43,4600.0,167.6905,167.9804,167.6905,167.8435,4600.0
2012-02-14 14:05:00,208.29,208.56,208.28,208.28,2500.0,167.7308,167.9482,167.7227,167.7227,2500.0
2012-02-14 14:10:00,208.24,208.41,208.2,208.41,1400.0,167.6905,167.8274,167.6583,167.8274,1400.0
2012-02-14 14:15:00,208.39,208.39,208.02,208.29,2900.0,167.8113,167.8113,167.5134,167.7308,2900.0
2012-02-14 14:20:00,208.31,208.33,208.09,208.14,1900.0,167.7469,167.763,167.5697,167.61,1900.0
2012-02-14 14:25:00,208.19,208.32,208.16,208.25,2400.0,167.6503,167.7549,167.6261,167.6986,2400.0
2012-02-14 14:30:00,208.17,208.17,207.81,207.99,2100.0,167.6342,167.6342,167.3443,167.4892,2100.0
2012-02-14 14:35:00,208.01,208.05,207.94,207.94,2600.0,167.5053,167.5375,167.4489,167.4489,2600.0
2012-02-14 14:40:00,207.93,208.02,207.76,207.76,2600.0,167.4409,167.5134,167.304,167.304,2600.0
2012-02-14 14:45:00,207.67,207.92,207.65,207.76,4400.0,167.2315,167.4328,167.2154,167.304,4400.0
2012-02-14 14:50:00,207.78,207.9,207.78,207.85,2700.0,167.3201,167.4167,167.3201,167.3765,2700.0
2012-02-14 14:55:00,207.83,207.95,207.78,207.86,2000.0,167.3604,167.457,167.3201,167.3845,2000.0
2012-02-14 15:00:00,207.93,208.22,207.92,207.99,3800.0,167.4409,167.6744,167.4328,167.4892,3800.0
2012-02-14 15:05:00,207.93,208.09,207.84,207.84,2900.0,167.4409,167.5697,167.3684,167.3684,2900.0
2012-02-14 15:10:00,207.78,207.97,207.78,207.91,1600.0,167.3201,167.4731,167.3201,167.4248,1600.0
2012-02-14 15:15:00,208.01,208.02,207.75,207.92,7400.0,167.5053,167.5134,167.2959,167.4328,7400.0
2012-02-14 15:20:00,207.93,208.01,207.55,207.69,8600.0,167.4409,167.5053,167.1349,167.2476,8600.0
2012-02-14 15:25:00,207.66,207.72,207.27,207.41,7500.0,167.2235,167.2718,166.9094,167.0221,7500.0
2012-02-14 15:30:00,207.4,207.63,207.35,207.6,8600.0,167.0141,167.1993,166.9738,167.1751,8600.0
2012-02-14 15:35:00,207.63,208.23,207.6,208.22,9300.0,167.1993,167.6825,167.1751,167.6744,9300.0
2012-02-14 15:40:00,208.23,208.61,208.23,208.48,7500.0,167.6825,167.9885,167.6825,167.8838,7500.0
2012-02-14 15:45:00,208.58,209.36,208.54,209.36,13600.0,167.9643,168.5924,167.9321,168.5924,13600.0
2012-02-14 15:50:00,209.39,209.47,208.85,209.09,12600.0,168.6166,168.681,168.1817,168.375,12600.0
2012-02-14 15:55:00,209.11,209.23,208.91,209.18,11800.0,168.3911,168.4877,168.2301,168.4475,11800.0
2012-02-15 09:30:00,209.57,209.89,209.1,209.31,4600.0,168.7615,169.0192,168.3831,168.5522,4600.0
2012-02-15 09:35:00,209.32,209.48,208.17,208.28,4100.0,168.5602,168.6891,167.6342,167.7227,4100.0
2012-02-15 09:40:00,208.04,208.28,208.03,208.26,2300.0,167.5295,167.7227,167.5214,167.7066,2300.0
2012-02-15 09:45:00,208.21,208.41,208.15,208.38,1900.0,167.6664,167.8274,167.618,167.8033,1900.0
2012-02-15 09:50:00,208.28,208.62,208.15,208.4,4100.0,167.7227,167.9965,167.618,167.8194,4100.0
2012-02-15 09:55:00,208.78,208.79,208.29,208.79,2500.0,168.1254,168.1334,167.7308,168.1334,2500.0
2012-02-15 10:00:00,208.82,208.82,208.4,208.57,4100.0,168.1576,168.1576,167.8194,167.9563,4100.0
2012-02-15 10:05:00,208.54,208.64,207.71,207.71,3700.0,167.9321,168.0126,167.2637,167.2637,3700.0
2012-02-15 10:10:00,207.59,208.27,207.57,208.16,4800.0,167.1671,167.7147,167.151,167.6261,4800.0
2012-02-15 10:15:00,208.17,208.27,208.0,208.1,3100.0,167.6342,167.7147,167.4973,167.5778,3100.0
2012-02-15 10:20:00,208.11,208.22,208.0,208.22,1700.0,167.5858,167.6744,167.4973,167.6744,1700.0
2012-02-15 10:25:00,208.38,208.68,208.3,208.68,2100.0,167.8033,168.0448,167.7388,168.0448,2100.0
2012-02-15 10:30:00,208.69,208.84,208.5,208.5,2000.0,168.0529,168.1737,167.8999,167.8999,2000.0
2012-02-15 10:35:00,208.62,208.72,208.51,208.65,2500.0,167.9965,168.0771,167.9079,168.0207,2500.0
2012-02-15 10:40:00,208.7,209.01,208.7,209.01,2500.0,168.0609,168.3106,168.0609,168.3106,2500.0
2012-02-15 10:45:00,209.02,209.25,209.02,209.25,2200.0,168.3186,168.5038,168.3186,168.5038,2200.0
2012-02-15 10:50:00,209.14,209.22,209.06,209.06,8400.0,168.4153,168.4797,168.3508,168.3508,8400.0
2012-02-15 10:55:00,208.98,209.02,208.76,208.76,3900.0,168.2864,168.3186,168.1093,168.1093,3900.0
2012-02-15 11:00:00,208.61,208.97,208.57,208.97,1800.0,167.9885,168.2784,167.9563,168.2784,1800.0
2012-02-15 11:05:00,208.97,209.01,208.77,208.77,3200.0,168.2784,168.3106,168.1173,168.1173,3200.0
2012-02-15 11:10:00,208.72,208.73,208.26,208.3,3100.0,168.0771,168.0851,167.7066,167.7388,3100.0
2012-02-15 11:15:00,208.26,208.8,208.26,208.8,3800.0,167.7066,168.1415,167.7066,168.1415,3800.0
2012-02-15 11:20:00,208.78,209.0,208.73,208.74,3500.0,168.1254,168.3025,168.0851,168.0932,3500.0
2012-02-15 11:25:00,208.78,208.94,208.78,208.94,1800.0,168.1254,168.2542,168.1254,168.2542,1800.0
2012-02-15 11:30:00,209.03,209.15,208.93,209.09,5100.0,168.3267,168.4233,168.2462,168.375,5100.0
2012-02-15 11:35:00,209.03,209.15,209.03,209.15,1100.0,168.3267,168.4233,168.3267,168.4233,1100.0
2012-02-15 11:40:00,209.15,209.67,209.12,209.51,9500.0,168.4233,168.8421,168.3992,168.7132,9500.0
2012-02-15 11:45:00,209.51,209.56,209.35,209.56,2900.0,168.7132,168.7535,168.5844,168.7535,2900.0
2012-02-15 11:50:00,209.5,209.55,209.21,209.36,4100.0,168.7052,168.7454,168.4716,168.5924,4100.0
2012-02-15 11:55:00,209.5,209.6,209.47,209.47,1600.0,168.7052,168.7857,168.681,168.681,1600.0
2012-02-15 12:00:00,209.37,209.76,209.2,209.3,12600.0,168.6005,168.9145,168.4636,168.5441,12600.0
2012-02-15 12:05:00,209.37,209.84,209.34,209.55,8600.0,168.6005,168.979,168.5763,168.7454,8600.0
2012-02-15 12:10:00,209.49,209.5,209.22,209.22,1600.0,168.6971,168.7052,168.4797,168.4797,1600.0
2012-02-15 12:15:00,209.15,209.2,209.01,209.2,3800.0,168.4233,168.4636,168.3106,168.4636,3800.0
2012-02-15 12:20:00,209.2,209.35,209.12,209.12,2200.0,168.4636,168.5844,168.3992,168.3992,2200.0
2012-02-15 12:25:00,209.17,209.28,209.06,209.11,3100.0,168.4394,168.528,168.3508,168.3911,3100.0
2012-02-15 12:30:00,209.1,209.13,208.76,208.91,10900.0,168.3831,168.4072,168.1093,168.2301,10900.0
2012-02-15 12:35:00,208.92,209.09,208.92,208.99,6000.0,168.2381,168.375,168.2381,168.2945,6000.0
2012-02-15 12:40:00,208.94,209.29,208.92,209.04,4000.0,168.2542,168.5361,168.2381,168.3347,4000.0
2012-02-15 12:45:00,209.02,209.32,208.96,209.1,4000.0,168.3186,168.5602,168.2703,168.3831,4000.0
2012-02-15 12:50:00,209.01,209.31,208.87,209.0,3000.0,168.3106,168.5522,168.1978,168.3025,3000.0
2012-02-15 12:55:00,208.92,209.22,208.84,209.22,4900.0,168.2381,168.4797,168.1737,168.4797,4900.0
2012-02-15 13:00:00,209.18,209.18,208.6,208.99,13200.0,168.4475,168.4475,167.9804,168.2945,13200.0
2012-02-15 13:05:00,208.95,209.0,208.79,208.79,2000.0,168.2623,168.3025,168.1334,168.1334,2000.0
2012-02-15 13:10:00,208.93,209.32,208.93,209.08,6800.0,168.2462,168.5602,168.2462,168.367,6800.0
2012-02-15 13:15:00,209.12,209.43,209.11,209.43,2500.0,168.3992,168.6488,168.3911,168.6488,2500.0
2012-02-15 13:20:00,209.36,209.39,209.27,209.32,1600.0,168.5924,168.6166,168.52,168.5602,1600.0
2012-02-15 13:25:00,209.32,209.32,209.09,209.17,1100.0,168.5602,168.5602,168.375,168.4394,1100.0
2012-02-15 13:30:00,209.13,209.26,208.88,208.88,2100.0,168.4072,168.5119,168.2059,168.2059,2100.0
2012-02-15 13:35:00,208.91,209.03,208.84,208.94,2500.0,168.2301,168.3267,168.1737,168.2542,2500.0
2012-02-15 13:40:00,208.85,209.06,208.56,209.06,6000.0,168.1817,168.3508,167.9482,168.3508,6000.0
2012-02-15 13:45:00,208.99,208.99,208.68,208.88,4000.0,168.2945,168.2945,168.0448,168.2059,4000.0
2012-02-15 13:50:00,208.89,209.18,208.81,209.02,3400.0,168.2139,168.4475,168.1495,168.3186,3400.0
2012-02-15 13:55:00,209.04,209.16,208.86,209.15,3400.0,168.3347,168.4314,168.1898,168.4233,3400.0
2012-02-15 14:00:00,209.2,209.23,208.62,208.84,7400.0,168.4636,168.4877,167.9965,168.1737,7400.0
2012-02-15 14:05:00,208.82,208.87,208.57,208.87,9100.0,168.1576,168.1978,167.9563,168.1978,9100.0
2012-02-15 14:10:00,208.81,208.81,208.39,208.42,4600.0,168.1495,168.1495,167.8113,167.8355,4600.0
2012-02-15 14:15:00,208.48,208.62,208.3,208.3,1800.0,167.8838,167.9965,167.7388,167.7388,1800.0
2012-02-15 14:20:00,208.29,208.55,208.29,208.52,4000.0,167.7308,167.9402,167.7308,167.916,4000.0
2012-02-15 14:25:00,208.54,209.14,208.54,208.79,3500.0,167.9321,168.4153,167.9321,168.1334,3500.0
2012-02-15 14:30:00,208.74,208.76,208.47,208.52,3000.0,168.0932,168.1093,167.8757,167.916,3000.0
2012-02-15 14:35:00,208.5,208.76,208.44,208.57,2700.0,167.8999,168.1093,167.8516,167.9563,2700.0
2012-02-15 14:40:00,208.51,208.72,208.42,208.42,4800.0,167.9079,168.0771,167.8355,167.8355,4800.0
2012-02-15 14:45:00,208.31,208.79,208.14,208.79,1700.0,167.7469,168.1334,167.61,168.1334,1700.0
2012-02-15 14:50:00,208.73,208.8,208.43,208.43,4900.0,168.0851,168.1415,167.8435,167.8435,4900.0
2012-02-15 14:55:00,208.41,208.43,207.98,207.98,5900.0,167.8274,167.8435,167.4811,167.4811,5900.0
2012-02-15 15:00:00,207.98,208.31,207.68,207.81,6500.0,167.4811,167.7469,167.2396,167.3443,6500.0
2012-02-15 15:05:00,207.8,208.04,207.77,208.04,2200.0,167.3362,167.5295,167.312,167.5295,2200.0
2012-02-15 15:10:00,207.89,208.09,207.79,207.99,2800.0,167.4087,167.5697,167.3281,167.4892,2800.0
2012-02-15 15:15:00,208.11,208.3,207.85,207.92,2400.0,167.5858,167.7388,167.3765,167.4328,2400.0
2012-02-15 15:20:00,207.99,208.08,207.76,207.83,7200.0,167.4892,167.5617,167.304,167.3604,7200.0
2012-02-15 15:25:00,207.83,208.14,207.7,208.04,4800.0,167.3604,167.61,167.2557,167.5295,4800.0
2012-02-15 15:30:00,208.04,208.18,207.86,207.99,4800.0,167.5295,167.6422,167.3845,167.4892,4800.0
2012-02-15 15:35:00,207.97,208.18,207.91,207.91,3200.0,167.4731,167.6422,167.4248,167.4248,3200.0
2012-02-15 15:40:00,207.86,208.07,207.74,207.96,4800.0,167.3845,167.5536,167.2879,167.465,4800.0
2012-02-15 15:45:00,207.88,208.32,207.85,207.95,7700.0,167.4006,167.7549,167.3765,167.457,7700.0
2012-02-15 15:50:00,207.97,208.16,207.79,207.89,6400.0,167.4731,167.6261,167.3281,167.4087,6400.0
2012-02-15 15:55:00,207.9,208.01,207.77,207.89,6200.0,167.4167,167.5053,167.312,167.4087,6200.0
2012-02-16 09:30:00,208.0,208.32,207.78,208.03,4800.0,167.4973,167.7549,167.3201,167.5214,4800.0
2012-02-16 09:35:00,208.65,208.65,208.23,208.51,600.0,168.0207,168.0207,167.6825,167.9079,600.0
2012-02-16 09:40:00,208.75,209.39,208.75,209.39,1500.0,168.1012,168.6166,168.1012,168.6166,1500.0
2012-02-16 09:45:00,209.33,209.33,208.85,209.2,1600.0,168.5683,168.5683,168.1817,168.4636,1600.0
2012-02-16 09:50:00,209.04,209.09,208.23,208.23,1000.0,168.3347,168.375,167.6825,167.6825,1000.0
2012-02-16 09:55:00,208.08,208.65,208.04,208.52,1600.0,167.5617,168.0207,167.5295,167.916,1600.0
2012-02-16 10:00:00,208.55,209.43,208.54,208.96,2800.0,167.9402,168.6488,167.9321,168.2703,2800.0
2012-02-16 10:05:00,208.56,209.24,208.56,209.24,1900.0,167.9482,168.4958,167.9482,168.4958,1900.0
2012-02-16 10:10:00,209.14,209.14,208.8,208.81,700.0,168.4153,168.4153,168.1415,168.1495,700.0
2012-02-16 10:15:00,209.06,209.28,208.47,208.58,1600.0,168.3508,168.528,167.8757,167.9643,1600.0
2012-02-16 10:20:00,208.49,208.67,208.49,208.67,400.0,167.8918,168.0368,167.8918,168.0368,400.0
2012-02-16 10:25:00,208.64,209.04,208.64,208.93,900.0,168.0126,168.3347,168.0126,168.2462,900.0
2012-02-16 10:30:00,208.94,208.98,208.84,208.84,1500.0,168.2542,168.2864,168.1737,168.1737,1500.0
2012-02-16 10:35:00,208.88,209.06,208.84,208.84,1700.0,168.2059,168.3508,168.1737,168.1737,1700.0
2012-02-16 10:40:00,208.74,208.87,208.74,208.8,1200.0,168.0932,168.1978,168.0932,168.1415,1200.0
2012-02-16 10:45:00,208.69,208.97,208.61,208.61,9100.0,168.0529,168.2784,167.9885,167.9885,9100.0
2012-02-16 10:50:00,208.59,208.97,208.52,208.52,6600.0,167.9724,168.2784,167.916,167.916,6600.0
2012-02-16 10:55:00,208.34,208.57,208.34,208.57,2400.0,167.771,167.9563,167.771,167.9563,2400.0
2012-02-16 11:00:00,208.61,208.8,208.57,208.73,6400.0,167.9885,168.1415,167.9563,168.0851,6400.0
2012-02-16 11:05:00,208.69,208.74,208.38,208.38,2100.0,168.0529,168.0932,167.8033,167.8033,2100.0
2012-02-16 11:10:00,208.38,208.48,208.29,208.39,1200.0,167.8033,167.8838,167.7308,167.8113,1200.0
2012-02-16 11:15:00,208.4,208.61,208.4,208.45,2500.0,167.8194,167.9885,167.8194,167.8596,2500.0
2012-02-16 11:20:00,208.67,208.72,208.61,208.72,600.0,168.0368,168.0771,167.9885,168.0771,600.0
2012-02-16 11:25:00,208.72,208.89,208.68,208.89,1700.0,168.0771,168.2139,168.0448,168.2139,1700.0
2012-02-16 11:30:00,208.87,208.98,208.48,208.64,4500.0,168.1978,168.2864,167.8838,168.0126,4500.0
2012-02-16 11:35:00,208.64,208.88,208.64,208.84,4100.0,168.0126,168.2059,168.0126,168.1737,4100.0
2012-02-16 11:40:00,208.86,208.86,208.48,208.52,1200.0,168.1898,168.1898,167.8838,167.916,1200.0
2012-02-16 11:45:00,208.48,208.61,208.3,208.45,4400.0,167.8838,167.9885,167.7388,167.8596,4400.0
2012-02-16 11:50:00,208.36,208.44,208.31,208.31,2400.0,167.7872,167.8516,167.7469,167.7469,2400.0
2012-02-16 11:55:00,208.35,208.52,208.35,208.47,1700.0,167.7791,167.916,167.7791,167.8757,1700.0
2012-02-16 12:00:00,208.46,208.67,208.46,208.65,2200.0,167.8677,168.0368,167.8677,168.0207,2200.0
2012-02-16 12:05:00,208.61,208.63,208.45,208.49,1700.0,167.9885,168.0046,167.8596,167.8918,1700.0
2012-02-16 12:10:00,208.42,208.5,208.39,208.39,500.0,167.8355,167.8999,167.8113,167.8113,500.0
2012-02-16 12:15:00,208.45,208.54,208.26,208.26,700.0,167.8596,167.9321,167.7066,167.7066,700.0
2012-02-16 12:20:00,208.48,208.63,208.41,208.41,3300.0,167.8838,168.0046,167.8274,167.8274,3300.0
2012-02-16 12:25:00,208.25,208.41,207.86,207.86,6900.0,167.6986,167.8274,167.3845,167.3845,6900.0
2012-02-16 12:30:00,207.91,208.02,207.82,207.9,4600.0,167.4248,167.5134,167.3523,167.4167,4600.0
2012-02-16 12:35:00,207.86,208.0,207.77,207.9,1100.0,167.3845,167.4973,167.312,167.4167,1100.0
2012-02-16 12:40:00,207.89,207.89,207.65,207.85,600.0,167.4087,167.4087,167.2154,167.3765,600.0
2012-02-16 12:45:00,207.82,207.91,207.82,207.91,200.0,167.3523,167.4248,167.3523,167.4248,200.0
2012-02-16 12:50:00,207.79,207.79,207.7,207.7,400.0,167.3281,167.3281,167.2557,167.2557,400.0
2012-02-16 12:55:00,207.68,207.8,207.6,207.8,3300.0,167.2396,167.3362,167.1751,167.3362,3300.0
2012-02-16 13:00:00,207.96,207.96,207.7,207.7,3100.0,167.465,167.465,167.2557,167.2557,3100.0
2012-02-16 13:05:00,207.81,207.88,207.51,207.84,2600.0,167.3443,167.4006,167.1027,167.3684,2600.0
2012-02-16 13:10:00,207.84,208.35,207.84,208.27,2800.0,167.3684,167.7791,167.3684,167.7147,2800.0
2012-02-16 13:15:00,208.2,208.2,208.2,208.2,200.0,167.6583,167.6583,167.6583,167.6583,200.0
2012-02-16 13:20:00,208.08,208.16,207.81,207.81,800.0,167.5617,167.6261,167.3443,167.3443,800.0
2012-02-16 13:25:00,207.99,208.1,207.96,208.07,2800.0,167.4892,167.5778,167.465,167.5536,2800.0
2012-02-16 13:30:00,208.19,208.31,208.18,208.31,2400.0,167.6503,167.7469,167.6422,167.7469,2400.0
2012-02-16 13:35:00,208.45,208.56,208.43,208.43,1300.0,167.8596,167.9482,167.8435,167.8435,1300.0
2012-02-16 13:40:00,208.36,208.47,208.34,208.46,500.0,167.7872,167.8757,167.771,167.8677,500.0
2012-02-16 13:45:00,208.47,208.53,208.41,208.41,1300.0,167.8757,167.924,167.8274,167.8274,1300.0
2012-02-16 13:50:00,208.44,208.52,208.29,208.52,800.0,167.8516,167.916,167.7308,167.916,800.0
2012-02-16 13:55:00,208.54,208.54,208.26,208.34,1900.0,167.9321,167.9321,167.7066,167.771,1900.0
2012-02-16 14:00:00,208.42,208.54,208.42,208.54,900.0,167.8355,167.9321,167.8355,167.9321,900.0
2012-02-16 14:05:00,208.52,208.52,208.42,208.48,1200.0,167.916,167.916,167.8355,167.8838,1200.0
2012-02-16 14:10:00,208.38,208.54,208.38,208.45,1300.0,167.8033,167.9321,167.8033,167.8596,1300.0
2012-02-16 14:15:00,208.35,208.54,208.35,208.54,700.0,167.7791,167.9321,167.7791,167.9321,700.0
2012-02-16 14:20:00,208.58,208.63,208.49,208.55,1100.0,167.9643,168.0046,167.8918,167.9402,1100.0
2012-02-16 14:25:00,208.52,208.53,208.46,208.51,1000.0,167.916,167.924,167.8677,167.9079,1000.0
2012-02-16 14:30:00,208.49,208.51,208.4,208.51,3700.0,167.8918,167.9079,167.8194,167.9079,3700.0
2012-02-16 14:35:00,208.51,208.51,208.18,208.18,1300.0,167.9079,167.9079,167.6422,167.6422,1300.0
2012-02-16 14:40:00,208.32,208.49,208.3,208.47,1500.0,167.7549,167.8918,167.7388,167.8757,1500.0
2012-02-16 14:45:00,208.49,208.49,208.29,208.48,3100.0,167.8918,167.8918,167.7308,167.8838,3100.0
2012-02-16 14:50:00,208.36,208.46,208.34,208.41,400.0,167.7872,167.8677,167.771,167.8274,400.0
2012-02-16 14:55:00,208.36,208.36,208.32,208.32,400.0,167.7872,167.7872,167.7549,167.7549,400.0
2012-02-16 15:00:00,208.29,208.46,208.29,208.31,2200.0,167.7308,167.8677,167.7308,167.7469,2200.0
2012-02-16 15:05:00,208.31,208.38,208.23,208.29,2500.0,167.7469,167.8033,167.6825,167.7308,2500.0
2012-02-16 15:10:00,208.08,208.08,207.75,207.93,4300.0,167.5617,167.5617,167.2959,167.4409,4300.0
2012-02-16 15:15:00,207.98,208.08,207.95,208.08,2900.0,167.4811,167.5617,167.457,167.5617,2900.0
2012-02-16 15:20:00,208.11,208.36,208.11,208.21,3500.0,167.5858,167.7872,167.5858,167.6664,3500.0
2012-02-16 15:25:00,208.23,208.55,208.19,208.5,2400.0,167.6825,167.9402,167.6503,167.8999,2400.0
2012-02-16 15:30:00,208.55,208.77,208.43,208.61,5000.0,167.9402,168.1173,167.8435,167.9885,5000.0
2012-02-16 15:35:00,208.61,208.61,208.36,208.54,5500.0,167.9885,167.9885,167.7872,167.9321,5500.0
2012-02-16 15:40:00,208.53,208.69,208.44,208.64,3100.0,167.924,168.0529,167.8516,168.0126,3100.0
2012-02-16 15:45:00,208.78,208.95,208.64,208.81,7700.0,168.1254,168.2623,168.0126,168.1495,7700.0
2012-02-16 15:50:00,208.76,208.98,208.73,208.84,7200.0,168.1093,168.2864,168.0851,168.1737,7200.0
2012-02-16 15:55:00,208.8,208.98,208.77,208.88,8700.0,168.1415,168.2864,168.1173,168.2059,8700.0
2012-02-17 09:30:00,209.9,209.9,209.18,209.18,44900.0,169.0273,169.0273,168.4475,168.4475,44900.0
2012-02-17 09:35:00,209.24,209.45,208.65,209.45,2500.0,168.4958,168.6649,168.0207,168.6649,2500.0
2012-02-17 09:40:00,209.59,209.61,209.57,209.58,600.0,168.7776,168.7937,168.7615,168.7696,600.0
2012-02-17 09:45:00,209.57,209.57,209.11,209.18,2200.0,168.7615,168.7615,168.3911,168.4475,2200.0
2012-02-17 09:50:00,209.21,209.21,208.7,208.73,1100.0,168.4716,168.4716,168.0609,168.0851,1100.0
2012-02-17 09:55:00,208.6,208.6,208.23,208.24,3600.0,167.9804,167.9804,167.6825,167.6905,3600.0
2012-02-17 10:00:00,208.21,208.23,207.89,208.13,3000.0,167.6664,167.6825,167.4087,167.6019,3000.0
2012-02-17 10:05:00,208.06,208.06,207.81,207.82,700.0,167.5456,167.5456,167.3443,167.3523,700.0
2012-02-17 10:10:00,207.85,208.3,207.85,208.25,1800.0,167.3765,167.7388,167.3765,167.6986,1800.0
2012-02-17 10:15:00,208.3,208.35,208.19,208.19,2500.0,167.7388,167.7791,167.6503,167.6503,2500.0
2012-02-17 10:20:00,208.18,208.19,208.09,208.13,2200.0,167.6422,167.6503,167.5697,167.6019,2200.0
2012-02-17 10:25:00,208.09,208.09,208.03,208.09,600.0,167.5697,167.5697,167.5214,167.5697,600.0
2012-02-17 10:30:00,208.0,208.0,207.62,207.76,8000.0,167.4973,167.4973,167.1912,167.304,8000.0
2012-02-17 10:35:00,207.76,207.76,207.72,207.73,800.0,167.304,167.304,167.2718,167.2798,800.0
2012-02-17 10:40:00,207.82,208.14,207.8,208.03,2300.0,167.3523,167.61,167.3362,167.5214,2300.0
2012-02-17 10:45:00,207.9,207.97,207.86,207.86,1100.0,167.4167,167.4731,167.3845,167.3845,1100.0
2012-02-17 10:50:00,207.76,208.3,207.69,207.82,11000.0,167.304,167.7388,167.2476,167.3523,11000.0
2012-02-17 10:55:00,207.8,207.83,207.68,207.81,2500.0,167.3362,167.3604,167.2396,167.3443,2500.0
2012-02-17 11:00:00,207.89,207.89,207.36,207.38,5400.0,167.4087,167.4087,166.9819,166.998,5400.0
2012-02-17 11:05:00,207.38,207.59,207.19,207.59,2800.0,166.998,167.1671,166.845,167.1671,2800.0
2012-02-17 11:10:00,207.6,207.72,207.6,207.72,300.0,167.1751,167.2718,167.1751,167.2718,300.0
2012-02-17 11:15:00,207.76,207.86,207.76,207.86,800.0,167.304,167.3845,167.304,167.3845,800.0
2012-02-17 11:20:00,207.84,207.87,207.77,207.87,800.0,167.3684,167.3926,167.312,167.3926,800.0
2012-02-17 11:25:00,207.81,207.85,207.63,207.69,3900.0,167.3443,167.3765,167.1993,167.2476,3900.0
2012-02-17 11:30:00,207.75,207.78,207.6,207.69,1600.0,167.2959,167.3201,167.1751,167.2476,1600.0
2012-02-17 11:35:00,207.7,207.79,207.6,207.75,4300.0,167.2557,167.3281,167.1751,167.2959,4300.0
2012-02-17 11:40:00,207.75,207.77,207.62,207.75,400.0,167.2959,167.312,167.1912,167.2959,400.0
2012-02-17 11:45:00,207.77,207.77,207.71,207.77,500.0,167.312,167.312,167.2637,167.312,500.0
2012-02-17 11:50:00,207.63,207.77,207.63,207.75,1300.0,167.1993,167.312,167.1993,167.2959,1300.0
2012-02-17 11:55:00,207.79,207.96,207.76,207.81,1400.0,167.3281,167.465,167.304,167.3443,1400.0
2012-02-17 12:00:00,207.8,207.9,207.71,207.9,1400.0,167.3362,167.4167,167.2637,167.4167,1400.0
2012-02-17 12:05:00,207.92,207.92,207.73,207.73,6000.0,167.4328,167.4328,167.2798,167.2798,6000.0
2012-02-17 12:10:00,207.75,207.77,207.64,207.77,3100.0,167.2959,167.312,167.2074,167.312,3100.0
2012-02-17 12:15:00,207.72,207.8,207.72,207.8,1200.0,167.2718,167.3362,167.2718,167.3362,1200.0
2012-02-17 12:20:00,207.81,207.81,207.8,207.8,400.0,167.3443,167.3443,167.3362,167.3362,400.0
2012-02-17 12:25:00,207.83,207.83,207.68,207.74,1900.0,167.3604,167.3604,167.2396,167.2879,1900.0
2012-02-17 12:30:00,207.79,207.85,207.75,207.76,2100.0,167.3281,167.3765,167.2959,167.304,2100.0
2012-02-17 12:35:00,207.75,207.81,207.75,207.81,300.0,167.2959,167.3443,167.2959,167.3443,300.0
2012-02-17 12:40:00,207.81,207.81,207.81,207.81,0.0,167.3443,167.3443,167.3443,167.3443,0.0
2012-02-17 12:45:00,207.8,207.98,207.8,207.85,1200.0,167.3362,167.4811,167.3362,167.3765,1200.0
2012-02-17 12:50:00,207.83,207.83,207.61,207.61,1900.0,167.3604,167.3604,167.1832,167.1832,1900.0
2012-02-17 12:55:00,207.68,207.92,207.68,207.92,900.0,167.2396,167.4328,167.2396,167.4328,900.0
2012-02-17 13:00:00,207.96,207.96,207.75,207.75,400.0,167.465,167.465,167.2959,167.2959,400.0
2012-02-17 13:05:00,207.73,207.73,207.63,207.63,900.0,167.2798,167.2798,167.1993,167.1993,900.0
2012-02-17 13:10:00,207.72,207.72,207.55,207.61,1900.0,167.2718,167.2718,167.1349,167.1832,1900.0
2012-02-17 13:15:00,207.66,207.66,207.62,207.62,300.0,167.2235,167.2235,167.1912,167.1912,300.0
2012-02-17 13:20:00,207.68,207.71,207.63,207.63,800.0,167.2396,167.2637,167.1993,167.1993,800.0
2012-02-17 13:25:00,207.78,207.78,207.66,207.75,800.0,167.3201,167.3201,167.2235,167.2959,800.0
2012-02-17 13:30:00,207.75,208.02,207.75,208.02,5300.0,167.2959,167.5134,167.2959,167.5134,5300.0
2012-02-17 13:35:00,208.03,208.03,207.82,207.91,1700.0,167.5214,167.5214,167.3523,167.4248,1700.0
2012-02-17 13:40:00,207.97,208.0,207.87,207.96,900.0,167.4731,167.4973,167.3926,167.465,900.0
2012-02-17 13:45:00,207.99,207.99,207.81,207.98,800.0,167.4892,167.4892,167.3443,167.4811,800.0
2012-02-17 13:50:00,208.0,208.0,208.0,208.0,100.0,167.4973,167.4973,167.4973,167.4973,100.0
2012-02-17 13:55:00,208.12,208.12,208.04,208.04,700.0,167.5939,167.5939,167.5295,167.5295,700.0
2012-02-17 14:00:00,208.04,208.04,207.88,207.88,900.0,167.5295,167.5295,167.4006,167.4006,900.0
2012-02-17 14:05:00,207.92,208.01,207.92,207.97,1800.0,167.4328,167.5053,167.4328,167.4731,1800.0
2012-02-17 14:10:00,208.08,208.1,207.97,208.08,1900.0,167.5617,167.5778,167.4731,167.5617,1900.0
2012-02-17 14:15:00,208.07,208.13,207.99,208.13,1000.0,167.5536,167.6019,167.4892,167.6019,1000.0
2012-02-17 14:20:00,208.27,208.27,208.27,208.27,300.0,167.7147,167.7147,167.7147,167.7147,300.0
2012-02-17 14:25:00,208.32,208.36,208.3,208.32,700.0,167.7549,167.7872,167.7388,167.7549,700.0
2012-02-17 14:30:00,208.4,208.49,208.35,208.49,1000.0,167.8194,167.8918,167.7791,167.8918,1000.0
2012-02-17 14:35:00,208.49,208.52,208.43,208.44,700.0,167.8918,167.916,167.8435,167.8516,700.0
2012-02-17 14:40:00,208.51,208.51,208.39,208.48,3000.0,167.9079,167.9079,167.8113,167.8838,3000.0
2012-02-17 14:45:00,208.48,208.72,208.47,208.7,4300.0,167.8838,168.0771,167.8757,168.0609,4300.0
2012-02-17 14:50:00,208.71,208.8,208.68,208.78,2600.0,168.069,168.1415,168.0448,168.1254,2600.0
2012-02-17 14:55:00,208.79,208.86,208.67,208.86,2500.0,168.1334,168.1898,168.0368,168.1898,2500.0
2012-02-17 15:00:00,208.92,208.92,208.69,208.69,1100.0,168.2381,168.2381,168.0529,168.0529,1100.0
2012-02-17 15:05:00,208.8,208.8,208.71,208.8,2800.0,168.1415,168.1415,168.069,168.1415,2800.0
2012-02-17 15:10:00,208.78,208.89,208.7,208.88,2300.0,168.1254,168.2139,168.0609,168.2059,2300.0
2012-02-17 15:15:00,208.96,209.15,208.69,209.05,9900.0,168.2703,168.4233,168.0529,168.3428,9900.0
2012-02-17 15:20:00,209.06,209.16,208.92,208.92,4100.0,168.3508,168.4314,168.2381,168.2381,4100.0
2012-02-17 15:25:00,208.82,208.87,208.64,208.64,1000.0,168.1576,168.1978,168.0126,168.0126,1000.0
2012-02-17 15:30:00,208.69,208.83,208.64,208.83,1900.0,168.0529,168.1656,168.0126,168.1656,1900.0
2012-02-17 15:35:00,208.78,208.84,208.46,208.71,2400.0,168.1254,168.1737,167.8677,168.069,2400.0
2012-02-17 15:40:00,208.66,208.74,208.52,208.69,3600.0,168.0287,168.0932,167.916,168.0529,3600.0
2012-02-17 15:45:00,208.62,208.97,208.62,208.86,3900.0,167.9965,168.2784,167.9965,168.1898,3900.0
2012-02-17 15:50:00,208.82,208.94,208.58,208.84,8400.0,168.1576,168.2542,167.9643,168.1737,8400.0
2012-02-17 15:55:00,208.84,209.01,208.65,208.99,15000.0,168.1737,168.3106,168.0207,168.2945,15000.0
2012-02-21 09:30:00,209.9,209.9,207.86,207.98,8100.0,169.0273,169.0273,167.3845,167.4811,8100.0
2012-02-21 09:35:00,208.36,208.46,208.04,208.46,1600.0,167.7872,167.8677,167.5295,167.8677,1600.0
2012-02-21 09:40:00,208.46,209.74,208.45,209.74,4000.0,167.8677,168.8984,167.8596,168.8984,4000.0
2012-02-21 09:45:00,209.21,209.21,208.36,208.36,800.0,168.4716,168.4716,167.7872,167.7872,800.0
2012-02-21 09:50:00,208.24,208.85,208.22,208.85,3400.0,167.6905,168.1817,167.6744,168.1817,3400.0
2012-02-21 09:55:00,208.69,208.69,208.26,208.47,3800.0,168.0529,168.0529,167.7066,167.8757,3800.0
2012-02-21 10:00:00,208.47,209.0,208.47,208.99,3600.0,167.8757,168.3025,167.8757,168.2945,3600.0
2012-02-21 10:05:00,208.76,208.77,208.48,208.67,3800.0,168.1093,168.1173,167.8838,168.0368,3800.0
2012-02-21 10:10:00,208.5,208.52,208.2,208.3,2200.0,167.8999,167.916,167.6583,167.7388,2200.0
2012-02-21 10:15:00,208.48,208.48,208.19,208.19,2200.0,167.8838,167.8838,167.6503,167.6503,2200.0
2012-02-21 10:20:00,208.28,208.63,208.23,208.48,1500.0,167.7227,168.0046,167.6825,167.8838,1500.0
2012-02-21 10:25:00,208.46,208.49,208.31,208.31,800.0,167.8677,167.8918,167.7469,167.7469,800.0
2012-02-21 10:30:00,208.34,208.54,208.28,208.28,2500.0,167.771,167.9321,167.7227,167.7227,2500.0
2012-02-21 10:35:00,208.28,208.31,208.22,208.22,2100.0,167.7227,167.7469,167.6744,167.6744,2100.0
2012-02-21 10:40:00,208.22,208.25,208.12,208.18,1100.0,167.6744,167.6986,167.5939,167.6422,1100.0
2012-02-21 10:45:00,208.23,208.3,208.22,208.3,900.0,167.6825,167.7388,167.6744,167.7388,900.0
2012-02-21 10:50:00,208.18,208.39,208.18,208.39,1100.0,167.6422,167.8113,167.6422,167.8113,1100.0
2012-02-21 10:55:00,208.38,208.46,208.24,208.38,2600.0,167.8033,167.8677,167.6905,167.8033,2600.0
2012-02-21 11:00:00,208.35,208.4,208.26,208.28,1300.0,167.7791,167.8194,167.7066,167.7227,1300.0
2012-02-21 11:05:00,208.29,208.47,208.29,208.3,500.0,167.7308,167.8757,167.7308,167.7388,500.0
2012-02-21 11:10:00,208.3,208.36,208.29,208.36,300.0,167.7388,167.7872,167.7308,167.7872,300.0
2012-02-21 11:15:00,208.35,208.39,208.35,208.39,400.0,167.7791,167.8113,167.7791,167.8113,400.0
2012-02-21 11:20:00,208.36,208.44,208.25,208.34,3000.0,167.7872,167.8516,167.6986,167.771,3000.0
2012-02-21 11:25:00,208.31,208.31,208.12,208.23,500.0,167.7469,167.7469,167.5939,167.6825,500.0
2012-02-21 11:30:00,208.23,208.33,208.21,208.21,1600.0,167.6825,167.763,167.6664,167.6664,1600.0
2012-02-21 11:35:00,208.18,208.23,207.93,207.98,3800.0,167.6422,167.6825,167.4409,167.4811,3800.0
2012-02-21 11:40:00,208.05,208.05,207.96,207.96,600.0,167.5375,167.5375,167.465,167.465,600.0
2012-02-21 11:45:00,207.9,208.01,207.5,207.68,11800.0,167.4167,167.5053,167.0946,167.2396,11800.0
2012-02-21 11:50:00,207.76,207.76,207.71,207.71,600.0,167.304,167.304,167.2637,167.2637,600.0
2012-02-21 11:55:00,207.67,207.7,207.62,207.65,3200.0,167.2315,167.2557,167.1912,167.2154,3200.0
2012-02-21 12:00:00,207.69,208.23,207.63,208.18,3100.0,167.2476,167.6825,167.1993,167.6422,3100.0
2012-02-21 12:05:00,208.23,208.23,208.0,208.0,4200.0,167.6825,167.6825,167.4973,167.4973,4200.0
2012-02-21 12:10:00,208.05,208.05,207.87,207.92,4000.0,167.5375,167.5375,167.3926,167.4328,4000.0
2012-02-21 12:15:00,207.8,207.87,207.63,207.68,1800.0,167.3362,167.3926,167.1993,167.2396,1800.0
2012-02-21 12:20:00,207.59,207.85,207.59,207.85,1100.0,167.1671,167.3765,167.1671,167.3765,1100.0
2012-02-21 12:25:00,207.84,207.94,207.84,207.87,500.0,167.3684,167.4489,167.3684,167.3926,500.0
2012-02-21 12:30:00,207.83,207.89,207.73,207.83,1900.0,167.3604,167.4087,167.2798,167.3604,1900.0
2012-02-21 12:35:00,207.7,207.85,207.63,207.76,900.0,167.2557,167.3765,167.1993,167.304,900.0
2012-02-21 12:40:00,207.6,207.67,207.6,207.67,2000.0,167.1751,167.2315,167.1751,167.2315,2000.0
2012-02-21 12:45:00,207.69,207.86,207.69,207.86,800.0,167.2476,167.3845,167.2476,167.3845,800.0
2012-02-21 12:50:00,207.89,207.92,207.81,207.92,1000.0,167.4087,167.4328,167.3443,167.4328,1000.0
2012-02-21 12:55:00,207.92,207.92,207.81,207.81,800.0,167.4328,167.4328,167.3443,167.3443,800.0
2012-02-21 13:00:00,207.87,207.94,207.81,207.91,3900.0,167.3926,167.4489,167.3443,167.4248,3900.0
2012-02-21 13:05:00,207.84,207.87,207.78,207.85,1300.0,167.3684,167.3926,167.3201,167.3765,1300.0
2012-02-21 13:10:00,207.85,207.87,207.79,207.86,1700.0,167.3765,167.3926,167.3281,167.3845,1700.0
2012-02-21 13:15:00,207.87,207.87,207.79,207.79,700.0,167.3926,167.3926,167.3281,167.3281,700.0
2012-02-21 13:20:00,207.8,207.84,207.75,207.84,2600.0,167.3362,167.3684,167.2959,167.3684,2600.0
2012-02-21 13:25:00,207.78,207.93,207.78,207.93,500.0,167.3201,167.4409,167.3201,167.4409,500.0
2012-02-21 13:30:00,208.05,208.05,207.95,207.95,800.0,167.5375,167.5375,167.457,167.457,800.0
2012-02-21 13:35:00,208.02,208.07,207.83,207.95,4700.0,167.5134,167.5536,167.3604,167.457,4700.0
2012-02-21 13:40:00,207.93,207.93,207.63,207.79,800.0,167.4409,167.4409,167.1993,167.3281,800.0
2012-02-21 13:45:00,207.81,207.99,207.81,207.99,1100.0,167.3443,167.4892,167.3443,167.4892,1100.0
2012-02-21 13:50:00,207.87,207.87,207.7,207.7,400.0,167.3926,167.3926,167.2557,167.2557,400.0
2012-02-21 13:55:00,207.69,207.75,207.69,207.75,500.0,167.2476,167.2959,167.2476,167.2959,500.0
2012-02-21 14:00:00,207.89,207.89,207.84,207.88,700.0,167.4087,167.4087,167.3684,167.4006,700.0
2012-02-21 14:05:00,207.84,207.89,207.6,207.6,3500.0,167.3684,167.4087,167.1751,167.1751,3500.0
2012-02-21 14:10:00,207.59,207.59,206.88,206.95,9400.0,167.1671,167.1671,166.5953,166.6517,9400.0
2012-02-21 14:15:00,206.95,207.08,206.88,206.88,4100.0,166.6517,166.7564,166.5953,166.5953,4100.0
2012-02-21 14:20:00,206.96,207.0,206.88,206.88,3200.0,166.6598,166.692,166.5953,166.5953,3200.0
2012-02-21 14:25:00,206.94,207.04,206.76,206.93,6100.0,166.6437,166.7242,166.4987,166.6356,6100.0
2012-02-21 14:30:00,206.79,206.82,206.69,206.75,1700.0,166.5229,166.547,166.4423,166.4907,1700.0
2012-02-21 14:35:00,206.78,206.79,206.55,206.56,2700.0,166.5148,166.5229,166.3296,166.3377,2700.0
2012-02-21 14:40:00,206.52,206.53,206.38,206.42,2300.0,166.3054,166.3135,166.1927,166.2249,2300.0
2012-02-21 14:45:00,206.41,206.56,206.41,206.56,3500.0,166.2169,166.3377,166.2169,166.3377,3500.0
2012-02-21 14:50:00,206.45,206.45,206.2,206.22,3900.0,166.2491,166.2491,166.0478,166.0639,3900.0
2012-02-21 14:55:00,205.98,206.33,205.98,206.28,2700.0,165.8706,166.1524,165.8706,166.1122,2700.0
2012-02-21 15:00:00,206.18,206.33,206.12,206.33,2700.0,166.0317,166.1524,165.9833,166.1524,2700.0
2012-02-21 15:05:00,206.38,206.38,206.24,206.28,4600.0,166.1927,166.1927,166.08,166.1122,4600.0
2012-02-21 15:10:00,206.24,206.5,206.16,206.4,3300.0,166.08,166.2893,166.0155,166.2088,3300.0
2012-02-21 15:15:00,206.34,206.39,206.21,206.26,5700.0,166.1605,166.2008,166.0558,166.0961,5700.0
2012-02-21 15:20:00,206.25,206.47,206.21,206.4,4500.0,166.088,166.2652,166.0558,166.2088,4500.0
2012-02-21 15:25:00,206.38,206.6,206.13,206.55,4400.0,166.1927,166.3699,165.9914,166.3296,4400.0
2012-02-21 15:30:00,206.58,206.6,206.4,206.43,5000.0,166.3538,166.3699,166.2088,166.233,5000.0
2012-02-21 15:35:00,206.4,206.52,206.29,206.48,4800.0,166.2088,166.3054,166.1202,166.2732,4800.0
2012-02-21 15:40:00,206.5,206.5,206.27,206.27,7100.0,166.2893,166.2893,166.1041,166.1041,7100.0
2012-02-21 15:45:00,206.31,206.49,206.27,206.36,7900.0,166.1363,166.2813,166.1041,166.1766,7900.0
2012-02-21 15:50:00,206.36,206.68,206.33,206.68,11000.0,166.1766,166.4343,166.1524,166.4343,11000.0
2012-02-21 15:55:00,206.62,206.87,206.52,206.82,8700.0,166.386,166.5873,166.3054,166.547,8700.0
2012-02-22 09:30:00,205.35,207.0,205.35,206.93,7300.0,165.3633,166.692,165.3633,166.6356,7300.0
2012-02-22 09:35:00,206.51,206.64,206.51,206.64,700.0,166.2974,166.4021,166.2974,166.4021,700.0
2012-02-22 09:40:00,206.9,207.18,206.88,206.95,900.0,166.6115,166.8369,166.5953,166.6517,900.0
2012-02-22 09:45:00,206.77,206.8,206.29,206.32,1300.0,166.5068,166.5309,166.1202,166.1444,1300.0
2012-02-22 09:50:00,206.22,206.22,206.19,206.19,300.0,166.0639,166.0639,166.0397,166.0397,300.0
2012-02-22 09:55:00,206.3,206.98,206.3,206.79,2100.0,166.1283,166.6759,166.1283,166.5229,2100.0
2012-02-22 10:00:00,206.53,207.0,206.32,207.0,1300.0,166.3135,166.692,166.1444,166.692,1300.0
2012-02-22 10:05:00,206.93,207.13,206.93,206.97,900.0,166.6356,166.7967,166.6356,166.6678,900.0
2012-02-22 10:10:00,207.31,207.65,207.15,207.65,1800.0,166.9416,167.2154,166.8128,167.2154,1800.0
2012-02-22 10:15:00,207.47,207.53,207.18,207.47,2400.0,167.0705,167.1188,166.8369,167.0705,2400.0
2012-02-22 10:20:00,207.27,207.56,207.19,207.19,1100.0,166.9094,167.1429,166.845,166.845,1100.0
2012-02-22 10:25:00,207.24,207.24,207.23,207.24,300.0,166.8852,166.8852,166.8772,166.8852,300.0
2012-02-22 10:30:00,207.13,207.13,206.76,206.94,1000.0,166.7967,166.7967,166.4987,166.6437,1000.0
2012-02-22 10:35:00,207.08,207.08,206.86,206.86,300.0,166.7564,166.7564,166.5792,166.5792,300.0
2012-02-22 10:40:00,206.99,206.99,206.99,206.99,100.0,166.6839,166.6839,166.6839,166.6839,100.0
2012-02-22 10:45:00,206.92,207.02,206.75,207.02,1900.0,166.6276,166.7081,166.4907,166.7081,1900.0
2012-02-22 10:50:00,206.97,207.01,206.96,206.96,400.0,166.6678,166.7,166.6598,166.6598,400.0
2012-02-22 10:55:00,206.55,206.55,206.47,206.47,200.0,166.3296,166.3296,166.2652,166.2652,200.0
2012-02-22 11:00:00,206.48,207.01,206.45,206.96,900.0,166.2732,166.7,166.2491,166.6598,900.0
2012-02-22 11:05:00,206.9,206.93,206.57,206.62,3700.0,166.6115,166.6356,166.3457,166.386,3700.0
2012-02-22 11:10:00,206.53,206.56,206.29,206.29,600.0,166.3135,166.3377,166.1202,166.1202,600.0
2012-02-22 11:15:00,206.25,206.38,206.25,206.36,900.0,166.088,166.1927,166.088,166.1766,900.0
2012-02-22 11:20:00,206.31,206.31,206.27,206.27,300.0,166.1363,166.1363,166.1041,166.1041,300.0
2012-02-22 11:25:00,206.38,206.38,206.23,206.29,1100.0,166.1927,166.1927,166.0719,166.1202,1100.0
2012-02-22 11:30:00,206.29,206.37,206.19,206.35,1700.0,166.1202,166.1847,166.0397,166.1685,1700.0
2012-02-22 11:35:00,206.34,206.34,206.34,206.34,200.0,166.1605,166.1605,166.1605,166.1605,200.0
2012-02-22 11:40:00,206.34,206.34,206.06,206.06,900.0,166.1605,166.1605,165.935,165.935,900.0
2012-02-22 11:45:00,205.88,205.95,205.81,205.95,500.0,165.7901,165.8464,165.7337,165.8464,500.0
2012-02-22 11:50:00,205.7,205.7,205.67,205.67,400.0,165.6451,165.6451,165.621,165.621,400.0
2012-02-22 11:55:00,205.61,205.8,205.61,205.65,1300.0,165.5726,165.7256,165.5726,165.6049,1300.0
2012-02-22 12:00:00,205.64,205.8,205.6,205.8,1400.0,165.5968,165.7256,165.5646,165.7256,1400.0
2012-02-22 12:05:00,205.81,205.81,205.62,205.68,1000.0,165.7337,165.7337,165.5807,165.629,1000.0
2012-02-22 12:10:00,205.82,205.82,205.69,205.73,600.0,165.7418,165.7418,165.6371,165.6693,600.0
2012-02-22 12:15:00,205.79,205.91,205.78,205.91,2300.0,165.7176,165.8142,165.7095,165.8142,2300.0
2012-02-22 12:20:00,205.92,205.93,205.79,205.93,400.0,165.8223,165.8303,165.7176,165.8303,400.0
2012-02-22 12:25:00,206.08,206.14,206.08,206.14,200.0,165.9511,165.9994,165.9511,165.9994,200.0
2012-02-22 12:30:00,206.1,206.14,205.99,205.99,1300.0,165.9672,165.9994,165.8787,165.8787,1300.0
2012-02-22 12:35:00,205.99,206.04,205.97,206.04,1000.0,165.8787,165.9189,165.8625,165.9189,1000.0
2012-02-22 12:40:00,206.19,206.32,206.19,206.32,400.0,166.0397,166.1444,166.0397,166.1444,400.0
2012-02-22 12:45:00,206.31,206.31,206.31,206.31,200.0,166.1363,166.1363,166.1363,166.1363,200.0
2012-02-22 12:50:00,206.29,206.37,206.27,206.37,1200.0,166.1202,166.1847,166.1041,166.1847,1200.0
2012-02-22 12:55:00,206.55,206.67,206.5,206.67,2600.0,166.3296,166.4262,166.2893,166.4262,2600.0
2012-02-22 13:00:00,206.76,206.91,206.67,206.91,700.0,166.4987,166.6195,166.4262,166.6195,700.0
2012-02-22 13:05:00,207.18,207.18,207.09,207.09,500.0,166.8369,166.8369,166.7645,166.7645,500.0
2012-02-22 13:10:00,207.33,207.33,207.28,207.28,200.0,166.9577,166.9577,166.9175,166.9175,200.0
2012-02-22 13:15:00,207.28,207.43,207.28,207.43,600.0,166.9175,167.0382,166.9175,167.0382,600.0
2012-02-22 13:20:00,207.31,207.32,207.24,207.31,700.0,166.9416,166.9497,166.8852,166.9416,700.0
2012-02-22 13:25:00,207.42,207.59,207.4,207.49,1100.0,167.0302,167.1671,167.0141,167.0866,1100.0
2012-02-22 13:30:00,207.46,207.46,207.29,207.3,1900.0,167.0624,167.0624,166.9255,166.9336,1900.0
2012-02-22 13:35:00,207.26,207.27,207.12,207.21,2000.0,166.9014,166.9094,166.7886,166.8611,2000.0
2012-02-22 13:40:00,207.19,207.19,207.06,207.06,1300.0,166.845,166.845,166.7403,166.7403,1300.0
2012-02-22 13:45:00,207.06,207.13,207.03,207.1,1600.0,166.7403,166.7967,166.7161,166.7725,1600.0
2012-02-22 13:50:00,207.07,207.2,207.05,207.19,2400.0,166.7483,166.853,166.7322,166.845,2400.0
2012-02-22 13:55:00,207.13,207.2,207.13,207.17,600.0,166.7967,166.853,166.7967,166.8289,600.0
2012-02-22 14:00:00,207.16,207.28,207.15,207.28,1600.0,166.8208,166.9175,166.8128,166.9175,1600.0
2012-02-22 14:05:00,207.15,207.15,206.84,206.85,1600.0,166.8128,166.8128,166.5631,166.5712,1600.0
2012-02-22 14:10:00,206.89,206.89,206.79,206.79,700.0,166.6034,166.6034,166.5229,166.5229,700.0
2012-02-22 14:15:00,206.79,206.82,206.79,206.81,700.0,166.5229,166.547,166.5229,166.539,700.0
2012-02-22 14:20:00,207.04,207.04,206.9,206.93,700.0,166.7242,166.7242,166.6115,166.6356,700.0
2012-02-22 14:25:00,206.93,206.93,206.78,206.81,2500.0,166.6356,166.6356,166.5148,166.539,2500.0
2012-02-22 14:30:00,206.74,206.79,206.69,206.73,1300.0,166.4826,166.5229,166.4423,166.4746,1300.0
2012-02-22 14:35:00,206.7,206.7,206.42,206.42,2100.0,166.4504,166.4504,166.2249,166.2249,2100.0
2012-02-22 14:40:00,206.52,206.61,206.43,206.59,1900.0,166.3054,166.3779,166.233,166.3618,1900.0
2012-02-22 14:45:00,206.47,206.54,206.46,206.52,1300.0,166.2652,166.3216,166.2571,166.3054,1300.0
2012-02-22 14:50:00,206.53,206.53,206.38,206.45,2800.0,166.3135,166.3135,166.1927,166.2491,2800.0
2012-02-22 14:55:00,206.42,206.42,206.21,206.21,1000.0,166.2249,166.2249,166.0558,166.0558,1000.0
2012-02-22 15:00:00,206.15,206.28,206.11,206.26,2400.0,166.0075,166.1122,165.9753,166.0961,2400.0
2012-02-22 15:05:00,206.36,206.44,206.26,206.44,1000.0,166.1766,166.241,166.0961,166.241,1000.0
2012-02-22 15:10:00,206.35,206.77,206.34,206.72,2400.0,166.1685,166.5068,166.1605,166.4665,2400.0
2012-02-22 15:15:00,206.76,206.76,206.61,206.67,2900.0,166.4987,166.4987,166.3779,166.4262,2900.0
2012-02-22 15:20:00,206.61,206.74,206.57,206.64,2400.0,166.3779,166.4826,166.3457,166.4021,2400.0
2012-02-22 15:25:00,206.59,206.69,206.51,206.66,1800.0,166.3618,166.4423,166.2974,166.4182,1800.0
2012-02-22 15:30:00,206.65,206.72,206.64,206.72,2900.0,166.4101,166.4665,166.4021,166.4665,2900.0
2012-02-22 15:35:00,206.67,206.88,206.67,206.88,2200.0,166.4262,166.5953,166.4262,166.5953,2200.0
2012-02-22 15:40:00,206.96,207.01,206.8,206.82,3100.0,166.6598,166.7,166.5309,166.547,3100.0
2012-02-22 15:45:00,206.82,206.88,206.56,206.74,7700.0,166.547,166.5953,166.3377,166.4826,7700.0
2012-02-22 15:50:00,206.72,206.79,206.4,206.49,7700.0,166.4665,166.5229,166.2088,166.2813,7700.0
2012-02-22 15:55:00,206.46,206.54,206.35,206.41,16700.0,166.2571,166.3216,166.1685,166.2169,16700.0
2012-02-23 09:30:00,205.99,206.96,205.88,205.88,4000.0,165.8787,166.6598,165.7901,165.7901,4000.0
2012-02-23 09:35:00,205.85,206.1,205.5,205.78,3400.0,165.7659,165.9672,165.4841,165.7095,3400.0
2012-02-23 09:40:00,206.15,206.28,205.67,205.67,3100.0,166.0075,166.1122,165.621,165.621,3100.0
2012-02-23 09:45:00,205.71,206.81,205.71,206.57,2400.0,165.6532,166.539,165.6532,166.3457,2400.0
2012-02-23 09:50:00,206.49,206.49,206.35,206.49,300.0,166.2813,166.2813,166.1685,166.2813,300.0
2012-02-23 09:55:00,206.93,207.02,206.74,207.02,900.0,166.6356,166.7081,166.4826,166.7081,900.0
2012-02-23 10:00:00,207.02,207.24,206.95,206.95,1800.0,166.7081,166.8852,166.6517,166.6517,1800.0
2012-02-23 10:05:00,207.1,207.26,206.78,207.26,9800.0,166.7725,166.9014,166.5148,166.9014,9800.0
2012-02-23 10:10:00,207.32,207.37,207.24,207.36,800.0,166.9497,166.9899,166.8852,166.9819,800.0
2012-02-23 10:15:00,207.33,207.33,207.17,207.2,1900.0,166.9577,166.9577,166.8289,166.853,1900.0
2012-02-23 10:20:00,207.06,207.06,206.77,206.93,1400.0,166.7403,166.7403,166.5068,166.6356,1400.0
2012-02-23 10:25:00,206.93,207.27,206.92,207.0,1300.0,166.6356,166.9094,166.6276,166.692,1300.0
2012-02-23 10:30:00,206.99,207.01,206.99,207.01,200.0,166.6839,166.7,166.6839,166.7,200.0
2012-02-23 10:35:00,206.86,206.87,206.54,206.54,700.0,166.5792,166.5873,166.3216,166.3216,700.0
2012-02-23 10:40:00,206.54,206.93,206.54,206.92,1500.0,166.3216,166.6356,166.3216,166.6276,1500.0
2012-02-23 10:45:00,206.93,206.93,206.78,206.78,300.0,166.6356,166.6356,166.5148,166.5148,300.0
2012-02-23 10:50:00,206.86,206.96,206.82,206.96,800.0,166.5792,166.6598,166.547,166.6598,800.0
2012-02-23 10:55:00,207.25,207.37,207.17,207.26,3300.0,166.8933,166.9899,166.8289,166.9014,3300.0
2012-02-23 11:00:00,207.64,207.65,207.58,207.65,400.0,167.2074,167.2154,167.159,167.2154,400.0
2012-02-23 11:05:00,207.61,207.76,207.58,207.58,3100.0,167.1832,167.304,167.159,167.159,3100.0
2012-02-23 11:10:00,207.63,207.78,207.61,207.75,4100.0,167.1993,167.3201,167.1832,167.2959,4100.0
2012-02-23 11:15:00,207.74,207.74,207.39,207.39,2600.0,167.2879,167.2879,167.006,167.006,2600.0
2012-02-23 11:20:00,207.39,207.42,207.26,207.35,2100.0,167.006,167.0302,166.9014,166.9738,2100.0
2012-02-23 11:25:00,207.11,207.57,207.11,207.57,2200.0,166.7806,167.151,166.7806,167.151,2200.0
2012-02-23 11:30:00,207.64,207.78,207.58,207.78,1700.0,167.2074,167.3201,167.159,167.3201,1700.0
2012-02-23 11:35:00,207.75,207.88,207.53,207.67,3200.0,167.2959,167.4006,167.1188,167.2315,3200.0
2012-02-23 11:40:00,207.67,207.76,207.58,207.62,1700.0,167.2315,167.304,167.159,167.1912,1700.0
2012-02-23 11:45:00,207.54,207.58,207.38,207.5,600.0,167.1268,167.159,166.998,167.0946,600.0
2012-02-23 11:50:00,207.39,207.5,207.28,207.45,2100.0,167.006,167.0946,166.9175,167.0544,2100.0
2012-02-23 11:55:00,207.29,207.47,207.29,207.47,200.0,166.9255,167.0705,166.9255,167.0705,200.0
2012-02-23 12:00:00,207.36,207.36,207.19,207.19,800.0,166.9819,166.9819,166.845,166.845,800.0
2012-02-23 12:05:00,207.2,207.2,207.03,207.14,800.0,166.853,166.853,166.7161,166.8047,800.0
2012-02-23 12:10:00,207.04,207.04,206.75,206.75,1300.0,166.7242,166.7242,166.4907,166.4907,1300.0
2012-02-23 12:15:00,206.79,206.94,206.79,206.79,400.0,166.5229,166.6437,166.5229,166.5229,400.0
2012-02-23 12:20:00,206.78,206.88,206.68,206.88,1800.0,166.5148,166.5953,166.4343,166.5953,1800.0
2012-02-23 12:25:00,206.88,206.98,206.88,206.98,600.0,166.5953,166.6759,166.5953,166.6759,600.0
2012-02-23 12:30:00,206.95,207.14,206.95,207.05,500.0,166.6517,166.8047,166.6517,166.7322,500.0
2012-02-23 12:35:00,206.98,206.99,206.95,206.95,700.0,166.6759,166.6839,166.6517,166.6517,700.0
2012-02-23 12:40:00,206.88,206.92,206.78,206.84,1000.0,166.5953,166.6276,166.5148,166.5631,1000.0
2012-02-23 12:45:00,206.75,206.85,206.75,206.81,600.0,166.4907,166.5712,166.4907,166.539,600.0
2012-02-23 12:50:00,206.68,206.82,206.68,206.75,500.0,166.4343,166.547,166.4343,166.4907,500.0
2012-02-23 12:55:00,206.7,206.71,206.65,206.7,1100.0,166.4504,166.4584,166.4101,166.4504,1100.0
2012-02-23 13:00:00,206.83,206.98,206.76,206.96,2300.0,166.5551,166.6759,166.4987,166.6598,2300.0
2012-02-23 13:05:00,206.99,207.0,206.99,207.0,400.0,166.6839,166.692,166.6839,166.692,400.0
2012-02-23 13:10:00,207.02,207.02,206.9,206.96,1100.0,166.7081,166.7081,166.6115,166.6598,1100.0
2012-02-23 13:15:00,206.97,206.97,206.75,206.86,900.0,166.6678,166.6678,166.4907,166.5792,900.0
2012-02-23 13:20:00,206.97,207.03,206.62,206.62,6500.0,166.6678,166.7161,166.386,166.386,6500.0
2012-02-23 13:25:00,206.61,207.0,206.34,206.55,13200.0,166.3779,166.692,166.1605,166.3296,13200.0
2012-02-23 13:30:00,206.51,206.81,206.27,206.32,3600.0,166.2974,166.539,166.1041,166.1444,3600.0
2012-02-23 13:35:00,206.33,206.44,206.33,206.44,600.0,166.1524,166.241,166.1524,166.241,600.0
2012-02-23 13:40:00,206.43,206.7,206.43,206.58,1800.0,166.233,166.4504,166.233,166.3538,1800.0
2012-02-23 13:45:00,206.81,206.95,206.7,206.73,1800.0,166.539,166.6517,166.4504,166.4746,1800.0
2012-02-23 13:50:00,206.7,207.05,206.7,206.9,1000.0,166.4504,166.7322,166.4504,166.6115,1000.0
2012-02-23 13:55:00,207.0,207.0,206.9,206.91,900.0,166.692,166.692,166.6115,166.6195,900.0
2012-02-23 14:00:00,206.92,207.0,206.73,206.73,2600.0,166.6276,166.692,166.4746,166.4746,2600.0
2012-02-23 14:05:00,206.84,206.88,206.84,206.88,600.0,166.5631,166.5953,166.5631,166.5953,600.0
2012-02-23 14:10:00,207.04,207.04,206.93,206.93,600.0,166.7242,166.7242,166.6356,166.6356,600.0
2012-02-23 14:15:00,206.99,207.06,206.99,207.06,700.0,166.6839,166.7403,166.6839,166.7403,700.0
2012-02-23 14:20:00,207.05,207.25,207.05,207.17,1000.0,166.7322,166.8933,166.7322,166.8289,1000.0
2012-02-23 14:25:00,207.13,207.15,207.06,207.15,600.0,166.7967,166.8128,166.7403,166.8128,600.0
2012-02-23 14:30:00,207.11,207.24,207.1,207.16,2000.0,166.7806,166.8852,166.7725,166.8208,2000.0
2012-02-23 14:35:00,207.16,207.3,207.1,207.3,1700.0,166.8208,166.9336,166.7725,166.9336,1700.0
2012-02-23 14:40:00,207.46,207.46,207.16,207.16,1400.0,167.0624,167.0624,166.8208,166.8208,1400.0
2012-02-23 14:45:00,207.26,207.26,207.16,207.16,300.0,166.9014,166.9014,166.8208,166.8208,300.0
2012-02-23 14:50:00,207.26,207.4,207.26,207.4,600.0,166.9014,167.0141,166.9014,167.0141,600.0
2012-02-23 14:55:00,207.3,207.46,207.3,207.45,1400.0,166.9336,167.0624,166.9336,167.0544,1400.0
2012-02-23 15:00:00,207.45,207.46,207.41,207.41,1600.0,167.0544,167.0624,167.0221,167.0221,1600.0
2012-02-23 15:05:00,207.37,207.43,207.37,207.43,1300.0,166.9899,167.0382,166.9899,167.0382,1300.0
2012-02-23 15:10:00,207.56,207.76,207.55,207.76,2200.0,167.1429,167.304,167.1349,167.304,2200.0
2012-02-23 15:15:00,207.72,207.85,207.66,207.85,2200.0,167.2718,167.3765,167.2235,167.3765,2200.0
2012-02-23 15:20:00,207.85,207.85,207.7,207.74,1500.0,167.3765,167.3765,167.2557,167.2879,1500.0
2012-02-23 15:25:00,207.73,207.87,207.73,207.86,2300.0,167.2798,167.3926,167.2798,167.3845,2300.0
2012-02-23 15:30:00,207.82,207.89,207.67,207.82,1400.0,167.3523,167.4087,167.2315,167.3523,1400.0
2012-02-23 15:35:00,207.8,207.95,207.7,207.93,4800.0,167.3362,167.457,167.2557,167.4409,4800.0
2012-02-23 15:40:00,207.95,207.95,207.73,207.84,1400.0,167.457,167.457,167.2798,167.3684,1400.0
2012-02-23 15:45:00,207.85,208.01,207.76,207.93,2400.0,167.3765,167.5053,167.304,167.4409,2400.0
2012-02-23 15:50:00,207.89,208.0,207.69,207.89,2300.0,167.4087,167.4973,167.2476,167.4087,2300.0
2012-02-23 15:55:00,207.89,208.07,207.73,207.89,6300.0,167.4087,167.5536,167.2798,167.4087,6300.0
2012-02-24 09:30:00,208.34,208.34,208.34,208.34,2200.0,167.771,167.771,167.771,167.771,2200.0
2012-02-24 09:35:00,208.57,208.57,207.5,207.67,700.0,167.9563,167.9563,167.0946,167.2315,700.0
2012-02-24 09:40:00,207.8,207.82,207.66,207.66,1300.0,167.3362,167.3523,167.2235,167.2235,1300.0
2012-02-24 09:45:00,207.87,208.04,207.61,207.81,800.0,167.3926,167.5295,167.1832,167.3443,800.0
2012-02-24 09:50:00,207.66,207.66,207.6,207.6,300.0,167.2235,167.2235,167.1751,167.1751,300.0
2012-02-24 09:55:00,207.91,207.91,207.91,207.91,100.0,167.4248,167.4248,167.4248,167.4248,100.0
2012-02-24 10:00:00,207.66,207.66,207.39,207.4,600.0,167.2235,167.2235,167.006,167.0141,600.0
2012-02-24 10:05:00,207.2,207.39,206.95,207.39,800.0,166.853,167.006,166.6517,167.006,800.0
2012-02-24 10:10:00,207.14,207.17,207.05,207.17,1300.0,166.8047,166.8289,166.7322,166.8289,1300.0
2012-02-24 10:15:00,207.2,207.78,207.19,207.53,2200.0,166.853,167.3201,166.845,167.1188,2200.0
2012-02-24 10:20:00,207.53,207.89,207.45,207.89,1900.0,167.1188,167.4087,167.0544,167.4087,1900.0
2012-02-24 10:25:00,207.7,207.75,207.57,207.67,1700.0,167.2557,167.2959,167.151,167.2315,1700.0
2012-02-24 10:30:00,207.85,207.85,207.84,207.84,200.0,167.3765,167.3765,167.3684,167.3684,200.0
2012-02-24 10:35:00,207.85,207.93,207.68,207.93,2900.0,167.3765,167.4409,167.2396,167.4409,2900.0
2012-02-24 10:40:00,207.94,208.11,207.94,208.11,800.0,167.4489,167.5858,167.4489,167.5858,800.0
2012-02-24 10:45:00,207.97,208.1,207.61,207.78,1500.0,167.4731,167.5778,167.1832,167.3201,1500.0
2012-02-24 10:50:00,207.91,207.91,207.76,207.91,300.0,167.4248,167.4248,167.304,167.4248,300.0
2012-02-24 10:55:00,207.92,207.92,207.64,207.65,400.0,167.4328,167.4328,167.2074,167.2154,400.0
2012-02-24 11:00:00,207.62,208.11,207.61,207.97,1600.0,167.1912,167.5858,167.1832,167.4731,1600.0
2012-02-24 11:05:00,208.15,208.15,208.15,208.15,100.0,167.618,167.618,167.618,167.618,100.0
2012-02-24 11:10:00,208.19,208.26,208.19,208.26,200.0,167.6503,167.7066,167.6503,167.7066,200.0
2012-02-24 11:15:00,208.24,208.38,208.23,208.31,2700.0,167.6905,167.8033,167.6825,167.7469,2700.0
2012-02-24 11:20:00,208.51,208.55,208.36,208.36,1100.0,167.9079,167.9402,167.7872,167.7872,1100.0
2012-02-24 11:25:00,208.45,208.45,208.45,208.45,100.0,167.8596,167.8596,167.8596,167.8596,100.0
2012-02-24 11:30:00,208.46,208.46,208.4,208.4,400.0,167.8677,167.8677,167.8194,167.8194,400.0
2012-02-24 11:35:00,208.39,208.46,208.28,208.33,700.0,167.8113,167.8677,167.7227,167.763,700.0
2012-02-24 11:40:00,208.27,208.27,208.18,208.18,700.0,167.7147,167.7147,167.6422,167.6422,700.0
2012-02-24 11:45:00,208.18,208.25,208.16,208.22,1100.0,167.6422,167.6986,167.6261,167.6744,1100.0
2012-02-24 11:50:00,208.15,208.39,208.14,208.37,1200.0,167.618,167.8113,167.61,167.7952,1200.0
2012-02-24 11:55:00,208.25,208.25,208.2,208.2,200.0,167.6986,167.6986,167.6583,167.6583,200.0
2012-02-24 12:00:00,208.32,208.32,208.32,208.32,100.0,167.7549,167.7549,167.7549,167.7549,100.0
2012-02-24 12:05:00,208.31,208.31,208.19,208.24,1500.0,167.7469,167.7469,167.6503,167.6905,1500.0
2012-02-24 12:10:00,208.3,208.3,207.97,207.97,800.0,167.7388,167.7388,167.4731,167.4731,800.0
2012-02-24 12:15:00,208.04,208.07,207.97,207.97,3200.0,167.5295,167.5536,167.4731,167.4731,3200.0
2012-02-24 12:20:00,207.94,207.94,207.84,207.84,300.0,167.4489,167.4489,167.3684,167.3684,300.0
2012-02-24 12:25:00,207.92,208.02,207.74,207.94,7700.0,167.4328,167.5134,167.2879,167.4489,7700.0
2012-02-24 12:30:00,207.93,208.01,207.48,207.73,20300.0,167.4409,167.5053,167.0785,167.2798,20300.0
2012-02-24 12:35:00,207.76,207.76,207.48,207.51,1200.0,167.304,167.304,167.0785,167.1027,1200.0
2012-02-24 12:40:00,207.46,207.46,207.45,207.45,500.0,167.0624,167.0624,167.0544,167.0544,500.0
2012-02-24 12:45:00,207.43,207.43,207.31,207.42,1000.0,167.0382,167.0382,166.9416,167.0302,1000.0
2012-02-24 12:50:00,207.47,207.47,207.31,207.39,300.0,167.0705,167.0705,166.9416,167.006,300.0
2012-02-24 12:55:00,207.32,207.49,207.32,207.41,700.0,166.9497,167.0866,166.9497,167.0221,700.0
2012-02-24 13:00:00,207.49,207.66,207.41,207.65,1400.0,167.0866,167.2235,167.0221,167.2154,1400.0
2012-02-24 13:05:00,207.66,207.67,207.64,207.67,3300.0,167.2235,167.2315,167.2074,167.2315,3300.0
2012-02-24 13:10:00,207.67,207.67,207.57,207.62,1700.0,167.2315,167.2315,167.151,167.1912,1700.0
2012-02-24 13:15:00,207.51,207.59,207.37,207.58,1000.0,167.1027,167.1671,166.9899,167.159,1000.0
2012-02-24 13:20:00,207.56,207.56,207.49,207.49,600.0,167.1429,167.1429,167.0866,167.0866,600.0
2012-02-24 13:25:00,207.47,207.48,207.22,207.22,1600.0,167.0705,167.0785,166.8691,166.8691,1600.0
2012-02-24 13:30:00,207.16,207.37,207.16,207.33,1600.0,166.8208,166.9899,166.8208,166.9577,1600.0
2012-02-24 13:35:00,207.33,207.39,207.29,207.33,700.0,166.9577,167.006,166.9255,166.9577,700.0
2012-02-24 13:40:00,207.28,207.39,207.18,207.18,1700.0,166.9175,167.006,166.8369,166.8369,1700.0
2012-02-24 13:45:00,207.18,207.36,207.16,207.25,1100.0,166.8369,166.9819,166.8208,166.8933,1100.0
2012-02-24 13:50:00,207.25,207.39,207.25,207.35,2000.0,166.8933,167.006,166.8933,166.9738,2000.0
2012-02-24 13:55:00,207.36,207.5,207.36,207.4,1700.0,166.9819,167.0946,166.9819,167.0141,1700.0
2012-02-24 14:00:00,207.44,207.69,207.44,207.64,1600.0,167.0463,167.2476,167.0463,167.2074,1600.0
2012-02-24 14:05:00,207.68,207.68,207.46,207.49,2400.0,167.2396,167.2396,167.0624,167.0866,2400.0
2012-02-24 14:10:00,207.69,207.7,207.69,207.7,300.0,167.2476,167.2557,167.2476,167.2557,300.0
2012-02-24 14:15:00,207.57,207.65,207.37,207.37,1000.0,167.151,167.2154,166.9899,166.9899,1000.0
2012-02-24 14:20:00,207.35,207.35,207.15,207.15,8000.0,166.9738,166.9738,166.8128,166.8128,8000.0
2012-02-24 14:25:00,207.1,207.16,206.91,206.91,1300.0,166.7725,166.8208,166.6195,166.6195,1300.0
2012-02-24 14:30:00,206.87,206.87,206.58,206.69,1600.0,166.5873,166.5873,166.3538,166.4423,1600.0
2012-02-24 14:35:00,206.7,206.96,206.63,206.96,800.0,166.4504,166.6598,166.394,166.6598,800.0
2012-02-24 14:40:00,206.95,206.95,206.95,206.95,100.0,166.6517,166.6517,166.6517,166.6517,100.0
2012-02-24 14:45:00,207.02,207.13,206.92,206.99,500.0,166.7081,166.7967,166.6276,166.6839,500.0
2012-02-24 14:50:00,206.93,207.01,206.62,206.62,3600.0,166.6356,166.7,166.386,166.386,3600.0
2012-02-24 14:55:00,206.65,206.67,206.53,206.63,2500.0,166.4101,166.4262,166.3135,166.394,2500.0
2012-02-24 15:00:00,206.67,207.08,206.67,207.08,4200.0,166.4262,166.7564,166.4262,166.7564,4200.0
2012-02-24 15:05:00,207.08,207.19,207.08,207.13,1100.0,166.7564,166.845,166.7564,166.7967,1100.0
2012-02-24 15:10:00,207.14,207.16,206.97,207.0,900.0,166.8047,166.8208,166.6678,166.692,900.0
2012-02-24 15:15:00,207.08,207.29,207.01,207.29,1400.0,166.7564,166.9255,166.7,166.9255,1400.0
2012-02-24 15:20:00,207.27,207.27,206.99,207.03,800.0,166.9094,166.9094,166.6839,166.7161,800.0
2012-02-24 15:25:00,206.99,206.99,206.92,206.93,1500.0,166.6839,166.6839,166.6276,166.6356,1500.0
2012-02-24 15:30:00,206.93,207.22,206.86,207.14,2200.0,166.6356,166.8691,166.5792,166.8047,2200.0
2012-02-24 15:35:00,207.12,207.16,206.94,207.05,2200.0,166.7886,166.8208,166.6437,166.7322,2200.0
2012-02-24 15:40:00,207.14,207.14,206.79,206.85,3200.0,166.8047,166.8047,166.5229,166.5712,3200.0
2012-02-24 15:45:00,206.9,207.38,206.89,207.36,7000.0,166.6115,166.998,166.6034,166.9819,7000.0
2012-02-24 15:50:00,207.29,207.29,207.04,207.04,3600.0,166.9255,166.9255,166.7242,166.7242,3600.0
2012-02-24 15:55:00,207.08,207.27,206.93,207.27,13000.0,166.7564,166.9094,166.6356,166.9094,13000.0
2012-02-27 09:30:00,205.79,206.39,205.61,205.64,6700.0,165.7176,166.2008,165.5726,165.5968,6700.0
2012-02-27 09:35:00,206.33,206.33,206.04,206.04,200.0,166.1524,166.1524,165.9189,165.9189,200.0
2012-02-27 09:40:00,206.04,206.05,205.79,206.01,700.0,165.9189,165.927,165.7176,165.8948,700.0
2012-02-27 09:45:00,205.94,206.33,205.83,206.33,2000.0,165.8384,166.1524,165.7498,166.1524,2000.0
2012-02-27 09:50:00,206.49,206.66,206.3,206.5,1200.0,166.2813,166.4182,166.1283,166.2893,1200.0
2012-02-27 09:55:00,206.5,207.03,206.5,206.95,1900.0,166.2893,166.7161,166.2893,166.6517,1900.0
2012-02-27 10:00:00,207.12,207.49,207.0,207.31,1300.0,166.7886,167.0866,166.692,166.9416,1300.0
2012-02-27 10:05:00,207.4,207.4,207.15,207.15,500.0,167.0141,167.0141,166.8128,166.8128,500.0
2012-02-27 10:10:00,207.44,207.78,207.36,207.69,2000.0,167.0463,167.3201,166.9819,167.2476,2000.0
2012-02-27 10:15:00,207.49,207.6,207.42,207.6,400.0,167.0866,167.1751,167.0302,167.1751,400.0
2012-02-27 10:20:00,207.75,207.75,207.73,207.73,200.0,167.2959,167.2959,167.2798,167.2798,200.0
2012-02-27 10:25:00,207.89,207.9,207.84,207.84,300.0,167.4087,167.4167,167.3684,167.3684,300.0
2012-02-27 10:30:00,207.83,207.85,207.83,207.85,500.0,167.3604,167.3765,167.3604,167.3765,500.0
2012-02-27 10:35:00,207.89,208.02,207.89,208.02,400.0,167.4087,167.5134,167.4087,167.5134,400.0
2012-02-27 10:40:00,208.19,208.35,208.19,208.35,400.0,167.6503,167.7791,167.6503,167.7791,400.0
2012-02-27 10:45:00,208.35,208.78,208.35,208.73,2700.0,167.7791,168.1254,167.7791,168.0851,2700.0
2012-02-27 10:50:00,208.77,208.95,208.77,208.95,300.0,168.1173,168.2623,168.1173,168.2623,300.0
2012-02-27 10:55:00,209.0,209.14,208.85,208.86,1000.0,168.3025,168.4153,168.1817,168.1898,1000.0
2012-02-27 11:00:00,208.9,209.01,208.9,209.01,300.0,168.222,168.3106,168.222,168.3106,300.0
2012-02-27 11:05:00,208.97,209.18,208.88,209.04,2000.0,168.2784,168.4475,168.2059,168.3347,2000.0
2012-02-27 11:10:00,209.12,209.28,209.12,209.28,3500.0,168.3992,168.528,168.3992,168.528,3500.0
2012-02-27 11:15:00,209.34,209.49,209.34,209.49,1100.0,168.5763,168.6971,168.5763,168.6971,1100.0
2012-02-27 11:20:00,209.49,209.77,209.49,209.77,1700.0,168.6971,168.9226,168.6971,168.9226,1700.0
2012-02-27 11:25:00,209.67,209.76,209.57,209.59,1800.0,168.8421,168.9145,168.7615,168.7776,1800.0
2012-02-27 11:30:00,209.76,209.79,209.62,209.79,600.0,168.9145,168.9387,168.8018,168.9387,600.0
2012-02-27 11:35:00,209.8,209.8,209.62,209.62,400.0,168.9467,168.9467,168.8018,168.8018,400.0
2012-02-27 11:40:00,209.56,209.68,209.56,209.57,700.0,168.7535,168.8501,168.7535,168.7615,700.0
2012-02-27 11:45:00,209.37,209.37,209.22,209.22,200.0,168.6005,168.6005,168.4797,168.4797,200.0
2012-02-27 11:50:00,209.21,209.55,209.21,209.5,2200.0,168.4716,168.7454,168.4716,168.7052,2200.0
2012-02-27 11:55:00,209.41,209.54,209.41,209.54,600.0,168.6327,168.7374,168.6327,168.7374,600.0
2012-02-27 12:00:00,209.54,209.87,209.49,209.69,8200.0,168.7374,169.0031,168.6971,168.8582,8200.0
2012-02-27 12:05:00,209.7,209.83,209.49,209.49,4700.0,168.8662,168.9709,168.6971,168.6971,4700.0
2012-02-27 12:10:00,209.44,209.48,209.27,209.47,900.0,168.6569,168.6891,168.52,168.681,900.0
2012-02-27 12:15:00,209.61,209.61,209.39,209.43,400.0,168.7937,168.7937,168.6166,168.6488,400.0
2012-02-27 12:20:00,209.47,209.47,209.24,209.24,2500.0,168.681,168.681,168.4958,168.4958,2500.0
2012-02-27 12:25:00,209.3,209.34,209.11,209.34,3100.0,168.5441,168.5763,168.3911,168.5763,3100.0
2012-02-27 12:30:00,209.32,209.44,209.32,209.44,300.0,168.5602,168.6569,168.5602,168.6569,300.0
2012-02-27 12:35:00,209.43,209.48,209.32,209.35,1300.0,168.6488,168.6891,168.5602,168.5844,1300.0
2012-02-27 12:40:00,209.33,209.33,209.2,209.31,300.0,168.5683,168.5683,168.4636,168.5522,300.0
2012-02-27 12:45:00,209.35,209.39,209.29,209.29,600.0,168.5844,168.6166,168.5361,168.5361,600.0
2012-02-27 12:50:00,209.74,209.97,209.6,209.74,4900.0,168.8984,169.0836,168.7857,168.8984,4900.0
2012-02-27 12:55:00,209.68,209.82,209.67,209.73,1500.0,168.8501,168.9629,168.8421,168.8904,1500.0
2012-02-27 13:00:00,209.73,209.73,209.46,209.49,1500.0,168.8904,168.8904,168.673,168.6971,1500.0
2012-02-27 13:05:00,209.53,209.75,209.46,209.64,2000.0,168.7293,168.9065,168.673,168.8179,2000.0
2012-02-27 13:10:00,209.71,209.71,209.71,209.71,100.0,168.8743,168.8743,168.8743,168.8743,100.0
2012-02-27 13:15:00,209.58,209.66,209.53,209.53,400.0,168.7696,168.834,168.7293,168.7293,400.0
2012-02-27 13:20:00,209.52,209.53,209.41,209.53,900.0,168.7213,168.7293,168.6327,168.7293,900.0
2012-02-27 13:25:00,209.5,209.5,209.33,209.33,300.0,168.7052,168.7052,168.5683,168.5683,300.0
2012-02-27 13:30:00,209.3,209.33,209.3,209.33,200.0,168.5441,168.5683,168.5441,168.5683,200.0
2012-02-27 13:35:00,209.43,209.73,209.34,209.73,500.0,168.6488,168.8904,168.5763,168.8904,500.0
2012-02-27 13:40:00,209.6,209.73,209.45,209.73,1900.0,168.7857,168.8904,168.6649,168.8904,1900.0
2012-02-27 13:45:00,209.56,209.77,209.56,209.72,3200.0,168.7535,168.9226,168.7535,168.8823,3200.0
2012-02-27 13:50:00,209.66,209.79,209.66,209.74,2800.0,168.834,168.9387,168.834,168.8984,2800.0
2012-02-27 13:55:00,209.58,209.58,209.53,209.53,1100.0,168.7696,168.7696,168.7293,168.7293,1100.0
2012-02-27 14:00:00,209.58,209.82,209.58,209.82,2000.0,168.7696,168.9629,168.7696,168.9629,2000.0
2012-02-27 14:05:00,209.82,209.88,209.76,209.87,1900.0,168.9629,169.0112,168.9145,169.0031,1900.0
2012-02-27 14:10:00,209.84,209.99,209.81,209.81,4000.0,168.979,169.0998,168.9548,168.9548,4000.0
2012-02-27 14:15:00,209.9,209.9,209.82,209.9,300.0,169.0273,169.0273,168.9629,169.0273,300.0
2012-02-27 14:20:00,209.76,209.81,209.71,209.81,1500.0,168.9145,168.9548,168.8743,168.9548,1500.0
2012-02-27 14:25:00,209.85,209.91,209.83,209.83,900.0,168.987,169.0353,168.9709,168.9709,900.0
2012-02-27 14:30:00,209.79,209.81,209.74,209.74,1200.0,168.9387,168.9548,168.8984,168.8984,1200.0
2012-02-27 14:35:00,209.81,209.91,209.77,209.78,1400.0,168.9548,169.0353,168.9226,168.9306,1400.0
2012-02-27 14:40:00,209.78,210.0,209.78,209.99,3300.0,168.9306,169.1078,168.9306,169.0998,3300.0
2012-02-27 14:45:00,209.93,209.96,209.77,209.86,4500.0,169.0514,169.0756,168.9226,168.9951,4500.0
2012-02-27 14:50:00,209.93,209.96,209.91,209.96,1100.0,169.0514,169.0756,169.0353,169.0756,1100.0
2012-02-27 14:55:00,209.95,210.0,209.88,209.93,4600.0,169.0675,169.1078,169.0112,169.0514,4600.0
2012-02-27 15:00:00,209.96,210.92,209.96,210.92,15500.0,169.0756,169.8487,169.0756,169.8487,15500.0
2012-02-27 15:05:00,210.82,210.82,210.4,210.56,5900.0,169.7681,169.7681,169.4299,169.5588,5900.0
2012-02-27 15:10:00,210.53,210.61,210.21,210.29,3900.0,169.5346,169.599,169.2769,169.3413,3900.0
2012-02-27 15:15:00,210.11,210.27,209.8,210.12,6700.0,169.1964,169.3252,168.9467,169.2044,6700.0
2012-02-27 15:20:00,210.07,210.25,209.99,210.18,4500.0,169.1642,169.3091,169.0998,169.2528,4500.0
2012-02-27 15:25:00,210.11,210.26,210.05,210.05,4800.0,169.1964,169.3172,169.1481,169.1481,4800.0
2012-02-27 15:30:00,210.08,210.15,209.58,209.82,10700.0,169.1722,169.2286,168.7696,168.9629,10700.0
2012-02-27 15:35:00,209.7,209.98,209.7,209.8,8100.0,168.8662,169.0917,168.8662,168.9467,8100.0
2012-02-27 15:40:00,209.86,210.09,209.85,210.09,7700.0,168.9951,169.1803,168.987,169.1803,7700.0
2012-02-27 15:45:00,210.07,210.41,209.91,210.21,9900.0,169.1642,169.438,169.0353,169.2769,9900.0
2012-02-27 15:50:00,210.27,210.49,209.95,210.06,8300.0,169.3252,169.5024,169.0675,169.1561,8300.0
2012-02-27 15:55:00,210.04,210.37,209.98,210.18,20200.0,169.14,169.4058,169.0917,169.2528,20200.0
2012-02-28 09:30:00,209.86,212.0,208.26,209.13,11100.0,168.9951,170.7184,167.7066,168.4072,11100.0
2012-02-28 09:35:00,209.14,209.9,208.86,209.35,8200.0,168.4153,169.0273,168.1898,168.5844,8200.0
2012-02-28 09:40:00,209.32,209.32,208.8,208.8,1100.0,168.5602,168.5602,168.1415,168.1415,1100.0
2012-02-28 09:45:00,208.49,208.83,208.48,208.67,3500.0,167.8918,168.1656,167.8838,168.0368,3500.0
2012-02-28 09:50:00,208.72,208.72,208.38,208.38,1700.0,168.0771,168.0771,167.8033,167.8033,1700.0
2012-02-28 09:55:00,208.6,208.64,208.25,208.64,1400.0,167.9804,168.0126,167.6986,168.0126,1400.0
2012-02-28 10:00:00,208.64,208.7,208.29,208.5,3500.0,168.0126,168.0609,167.7308,167.8999,3500.0
2012-02-28 10:05:00,208.45,208.51,208.28,208.46,3400.0,167.8596,167.9079,167.7227,167.8677,3400.0
2012-02-28 10:10:00,208.52,208.52,208.52,208.52,100.0,167.916,167.916,167.916,167.916,100.0
2012-02-28 10:15:00,208.5,208.73,208.5,208.59,1300.0,167.8999,168.0851,167.8999,167.9724,1300.0
2012-02-28 10:20:00,208.56,208.66,208.49,208.59,1400.0,167.9482,168.0287,167.8918,167.9724,1400.0
2012-02-28 10:25:00,208.58,209.11,208.58,208.94,4500.0,167.9643,168.3911,167.9643,168.2542,4500.0
2012-02-28 10:30:00,209.1,209.8,209.1,209.8,1600.0,168.3831,168.9467,168.3831,168.9467,1600.0
2012-02-28 10:35:00,209.84,209.84,209.84,209.84,300.0,168.979,168.979,168.979,168.979,300.0
2012-02-28 10:40:00,209.72,210.05,209.67,210.05,800.0,168.8823,169.1481,168.8421,169.1481,800.0
2012-02-28 10:45:00,210.27,210.27,210.06,210.06,600.0,169.3252,169.3252,169.1561,169.1561,600.0
2012-02-28 10:50:00,210.14,210.14,209.71,209.71,900.0,169.2205,169.2205,168.8743,168.8743,900.0
2012-02-28 10:55:00,209.72,209.76,209.32,209.43,3300.0,168.8823,168.9145,168.5602,168.6488,3300.0
2012-02-28 11:00:00,209.38,209.66,209.31,209.31,1900.0,168.6085,168.834,168.5522,168.5522,1900.0
2012-02-28 11:05:00,209.14,209.27,209.14,209.27,400.0,168.4153,168.52,168.4153,168.52,400.0
2012-02-28 11:10:00,209.34,209.34,209.02,209.02,1000.0,168.5763,168.5763,168.3186,168.3186,1000.0
2012-02-28 11:15:00,208.89,208.89,208.52,208.52,2100.0,168.2139,168.2139,167.916,167.916,2100.0
2012-02-28 11:20:00,208.63,208.73,208.57,208.57,1600.0,168.0046,168.0851,167.9563,167.9563,1600.0
2012-02-28 11:25:00,208.68,208.68,208.31,208.41,1400.0,168.0448,168.0448,167.7469,167.8274,1400.0
2012-02-28 11:30:00,208.4,208.49,208.39,208.49,1400.0,167.8194,167.8918,167.8113,167.8918,1400.0
2012-02-28 11:35:00,208.49,208.58,208.41,208.41,1600.0,167.8918,167.9643,167.8274,167.8274,1600.0
2012-02-28 11:40:00,208.37,208.37,208.2,208.27,3700.0,167.7952,167.7952,167.6583,167.7147,3700.0
2012-02-28 11:45:00,208.21,208.37,208.16,208.16,1500.0,167.6664,167.7952,167.6261,167.6261,1500.0
2012-02-28 11:50:00,208.01,208.01,207.78,207.89,1500.0,167.5053,167.5053,167.3201,167.4087,1500.0
2012-02-28 11:55:00,207.86,208.13,207.86,208.13,1500.0,167.3845,167.6019,167.3845,167.6019,1500.0
2012-02-28 12:00:00,208.03,208.15,208.03,208.12,800.0,167.5214,167.618,167.5214,167.5939,800.0
2012-02-28 12:05:00,208.11,208.11,207.78,207.93,1500.0,167.5858,167.5858,167.3201,167.4409,1500.0
2012-02-28 12:10:00,207.92,208.14,207.9,208.11,3600.0,167.4328,167.61,167.4167,167.5858,3600.0
2012-02-28 12:15:00,208.03,208.03,207.9,207.9,700.0,167.5214,167.5214,167.4167,167.4167,700.0
2012-02-28 12:20:00,207.9,207.9,207.77,207.77,300.0,167.4167,167.4167,167.312,167.312,300.0
2012-02-28 12:25:00,207.76,207.87,207.76,207.87,2300.0,167.304,167.3926,167.304,167.3926,2300.0
2012-02-28 12:30:00,207.87,208.06,207.85,208.06,1200.0,167.3926,167.5456,167.3765,167.5456,1200.0
2012-02-28 12:35:00,208.08,208.15,208.02,208.15,1200.0,167.5617,167.618,167.5134,167.618,1200.0
2012-02-28 12:40:00,208.23,208.55,208.23,208.5,2000.0,167.6825,167.9402,167.6825,167.8999,2000.0
2012-02-28 12:45:00,208.51,208.61,208.48,208.61,1300.0,167.9079,167.9885,167.8838,167.9885,1300.0
2012-02-28 12:50:00,208.63,208.75,208.63,208.75,1300.0,168.0046,168.1012,168.0046,168.1012,1300.0
2012-02-28 12:55:00,208.79,209.08,208.79,208.94,2600.0,168.1334,168.367,168.1334,168.2542,2600.0
2012-02-28 13:00:00,208.93,209.01,208.87,209.01,1200.0,168.2462,168.3106,168.1978,168.3106,1200.0
2012-02-28 13:05:00,209.08,209.2,209.07,209.07,600.0,168.367,168.4636,168.3589,168.3589,600.0
2012-02-28 13:10:00,208.9,209.0,208.9,209.0,1000.0,168.222,168.3025,168.222,168.3025,1000.0
2012-02-28 13:15:00,209.0,209.0,208.86,208.86,900.0,168.3025,168.3025,168.1898,168.1898,900.0
2012-02-28 13:20:00,208.84,208.84,208.78,208.78,800.0,168.1737,168.1737,168.1254,168.1254,800.0
2012-02-28 13:25:00,208.71,208.71,208.58,208.58,1600.0,168.069,168.069,167.9643,167.9643,1600.0
2012-02-28 13:30:00,208.5,208.59,208.33,208.54,2500.0,167.8999,167.9724,167.763,167.9321,2500.0
2012-02-28 13:35:00,208.57,208.66,208.57,208.66,1300.0,167.9563,168.0287,167.9563,168.0287,1300.0
2012-02-28 13:40:00,208.65,208.71,208.39,208.44,3600.0,168.0207,168.069,167.8113,167.8516,3600.0
2012-02-28 13:45:00,208.4,208.4,208.14,208.14,1300.0,167.8194,167.8194,167.61,167.61,1300.0
2012-02-28 13:50:00,208.04,208.25,207.82,208.04,4900.0,167.5295,167.6986,167.3523,167.5295,4900.0
2012-02-28 13:55:00,207.78,208.01,207.77,208.01,2800.0,167.3201,167.5053,167.312,167.5053,2800.0
2012-02-28 14:00:00,208.09,208.18,208.06,208.15,1500.0,167.5697,167.6422,167.5456,167.618,1500.0
2012-02-28 14:05:00,208.14,208.2,208.13,208.18,1400.0,167.61,167.6583,167.6019,167.6422,1400.0
2012-02-28 14:10:00,208.1,208.1,207.91,208.08,1800.0,167.5778,167.5778,167.4248,167.5617,1800.0
2012-02-28 14:15:00,208.08,208.18,208.02,208.16,800.0,167.5617,167.6422,167.5134,167.6261,800.0
2012-02-28 14:20:00,208.12,208.12,207.95,207.99,500.0,167.5939,167.5939,167.457,167.4892,500.0
2012-02-28 14:25:00,207.98,207.98,207.75,207.75,1200.0,167.4811,167.4811,167.2959,167.2959,1200.0
2012-02-28 14:30:00,207.73,208.03,207.73,208.03,700.0,167.2798,167.5214,167.2798,167.5214,700.0
2012-02-28 14:35:00,208.2,208.2,208.06,208.06,600.0,167.6583,167.6583,167.5456,167.5456,600.0
2012-02-28 14:40:00,208.14,208.34,208.14,208.3,700.0,167.61,167.771,167.61,167.7388,700.0
2012-02-28 14:45:00,208.32,208.45,208.23,208.39,1900.0,167.7549,167.8596,167.6825,167.8113,1900.0
2012-02-28 14:50:00,208.41,208.7,208.38,208.55,1100.0,167.8274,168.0609,167.8033,167.9402,1100.0
2012-02-28 14:55:00,208.52,208.6,208.47,208.47,1200.0,167.916,167.9804,167.8757,167.8757,1200.0
2012-02-28 15:00:00,208.46,208.59,208.4,208.51,2700.0,167.8677,167.9724,167.8194,167.9079,2700.0
2012-02-28 15:05:00,208.52,208.55,208.43,208.52,1600.0,167.916,167.9402,167.8435,167.916,1600.0
2012-02-28 15:10:00,208.44,208.5,208.34,208.34,1000.0,167.8516,167.8999,167.771,167.771,1000.0
2012-02-28 15:15:00,208.38,208.45,208.27,208.37,6000.0,167.8033,167.8596,167.7147,167.7952,6000.0
2012-02-28 15:20:00,208.46,208.56,208.35,208.4,2200.0,167.8677,167.9482,167.7791,167.8194,2200.0
2012-02-28 15:25:00,208.46,208.52,208.39,208.42,2100.0,167.8677,167.916,167.8113,167.8355,2100.0
2012-02-28 15:30:00,208.38,208.43,208.32,208.34,1200.0,167.8033,167.8435,167.7549,167.771,1200.0
2012-02-28 15:35:00,208.31,208.45,208.23,208.45,3900.0,167.7469,167.8596,167.6825,167.8596,3900.0
2012-02-28 15:40:00,208.41,208.86,208.41,208.82,4700.0,167.8274,168.1898,167.8274,168.1576,4700.0
2012-02-28 15:45:00,208.82,208.84,208.64,208.72,2800.0,168.1576,168.1737,168.0126,168.0771,2800.0
2012-02-28 15:50:00,208.64,208.9,208.51,208.82,4700.0,168.0126,168.222,167.9079,168.1576,4700.0
2012-02-28 15:55:00,208.8,209.31,208.8,209.06,21600.0,168.1415,168.5522,168.1415,168.3508,21600.0
2012-02-29 09:30:00,209.19,209.19,208.52,208.94,2900.0,168.4555,168.4555,167.916,168.2542,2900.0
2012-02-29 09:35:00,208.94,208.94,208.94,208.94,0.0,168.2542,168.2542,168.2542,168.2542,0.0
2012-02-29 09:40:00,209.34,209.35,209.05,209.05,500.0,168.5763,168.5844,168.3428,168.3428,500.0
2012-02-29 09:45:00,209.65,210.0,209.55,210.0,3100.0,168.826,169.1078,168.7454,169.1078,3100.0
2012-02-29 09:50:00,209.9,210.0,209.76,209.84,900.0,169.0273,169.1078,168.9145,168.979,900.0
2012-02-29 09:55:00,209.75,209.75,209.15,209.15,2900.0,168.9065,168.9065,168.4233,168.4233,2900.0
2012-02-29 10:00:00,209.28,209.61,209.18,209.22,1600.0,168.528,168.7937,168.4475,168.4797,1600.0
2012-02-29 10:05:00,209.3,209.3,209.0,209.3,1900.0,168.5441,168.5441,168.3025,168.5441,1900.0
2012-02-29 10:10:00,209.29,209.38,209.12,209.14,1900.0,168.5361,168.6085,168.3992,168.4153,1900.0
2012-02-29 10:15:00,209.37,209.37,209.1,209.31,700.0,168.6005,168.6005,168.3831,168.5522,700.0
2012-02-29 10:20:00,209.32,209.78,209.32,209.78,900.0,168.5602,168.9306,168.5602,168.9306,900.0
2012-02-29 10:25:00,209.9,209.93,209.53,209.63,1600.0,169.0273,169.0514,168.7293,168.8099,1600.0
2012-02-29 10:30:00,209.41,209.47,209.28,209.38,1000.0,168.6327,168.681,168.528,168.6085,1000.0
2012-02-29 10:35:00,209.45,209.46,209.25,209.46,1500.0,168.6649,168.673,168.5038,168.673,1500.0
2012-02-29 10:40:00,209.47,209.47,209.1,209.24,1100.0,168.681,168.681,168.3831,168.4958,1100.0
2012-02-29 10:45:00,209.13,209.13,208.35,208.35,4400.0,168.4072,168.4072,167.7791,167.7791,4400.0
2012-02-29 10:50:00,208.22,208.51,208.11,208.51,2000.0,167.6744,167.9079,167.5858,167.9079,2000.0
2012-02-29 10:55:00,208.57,208.75,208.32,208.32,1700.0,167.9563,168.1012,167.7549,167.7549,1700.0
2012-02-29 11:00:00,208.32,208.32,208.0,208.16,900.0,167.7549,167.7549,167.4973,167.6261,900.0
2012-02-29 11:05:00,207.98,208.17,207.84,208.17,2400.0,167.4811,167.6342,167.3684,167.6342,2400.0
2012-02-29 11:10:00,208.03,208.24,207.79,207.79,3400.0,167.5214,167.6905,167.3281,167.3281,3400.0
2012-02-29 11:15:00,207.75,207.87,207.67,207.75,1300.0,167.2959,167.3926,167.2315,167.2959,1300.0
2012-02-29 11:20:00,207.68,207.83,207.05,207.41,7300.0,167.2396,167.3604,166.7322,167.0221,7300.0
2012-02-29 11:25:00,207.56,207.57,207.54,207.54,600.0,167.1429,167.151,167.1268,167.1268,600.0
2012-02-29 11:30:00,207.15,207.79,207.15,207.79,1600.0,166.8128,167.3281,166.8128,167.3281,1600.0
2012-02-29 11:35:00,207.81,208.28,207.81,208.02,1400.0,167.3443,167.7227,167.3443,167.5134,1400.0
2012-02-29 11:40:00,208.19,208.4,208.1,208.34,3700.0,167.6503,167.8194,167.5778,167.771,3700.0
2012-02-29 11:45:00,208.37,208.69,207.95,208.46,18700.0,167.7952,168.0529,167.457,167.8677,18700.0
2012-02-29 11:50:00,208.52,208.79,208.51,208.79,1000.0,167.916,168.1334,167.9079,168.1334,1000.0
2012-02-29 11:55:00,208.93,208.95,208.46,208.56,2000.0,168.2462,168.2623,167.8677,167.9482,2000.0
2012-02-29 12:00:00,208.56,208.64,208.56,208.58,800.0,167.9482,168.0126,167.9482,167.9643,800.0
2012-02-29 12:05:00,208.37,208.61,208.19,208.61,1500.0,167.7952,167.9885,167.6503,167.9885,1500.0
2012-02-29 12:10:00,208.58,208.74,208.58,208.74,200.0,167.9643,168.0932,167.9643,168.0932,200.0
2012-02-29 12:15:00,208.93,209.11,208.9,208.91,2000.0,168.2462,168.3911,168.222,168.2301,2000.0
2012-02-29 12:20:00,208.85,208.85,208.76,208.81,1400.0,168.1817,168.1817,168.1093,168.1495,1400.0
2012-02-29 12:25:00,208.86,208.9,208.83,208.83,1200.0,168.1898,168.222,168.1656,168.1656,1200.0
2012-02-29 12:30:00,208.85,208.85,208.68,208.76,1500.0,168.1817,168.1817,168.0448,168.1093,1500.0
2012-02-29 12:35:00,208.6,208.75,208.6,208.7,1600.0,167.9804,168.1012,167.9804,168.0609,1600.0
2012-02-29 12:40:00,208.59,208.59,208.55,208.55,200.0,167.9724,167.9724,167.9402,167.9402,200.0
2012-02-29 12:45:00,208.44,208.69,208.44,208.69,3800.0,167.8516,168.0529,167.8516,168.0529,3800.0
2012-02-29 12:50:00,208.59,208.81,208.59,208.75,1600.0,167.9724,168.1495,167.9724,168.1012,1600.0
2012-02-29 12:55:00,208.91,208.91,208.75,208.78,400.0,168.2301,168.2301,168.1012,168.1254,400.0
2012-02-29 13:00:00,208.84,208.96,208.81,208.9,3100.0,168.1737,168.2703,168.1495,168.222,3100.0
2012-02-29 13:05:00,208.96,209.1,208.82,209.02,5700.0,168.2703,168.3831,168.1576,168.3186,5700.0
2012-02-29 13:10:00,208.85,208.97,208.8,208.81,1100.0,168.1817,168.2784,168.1415,168.1495,1100.0
2012-02-29 13:15:00,208.79,208.79,208.55,208.79,2600.0,168.1334,168.1334,167.9402,168.1334,2600.0
2012-02-29 13:20:00,208.82,209.16,208.82,209.16,500.0,168.1576,168.4314,168.1576,168.4314,500.0
2012-02-29 13:25:00,209.11,209.23,209.01,209.01,1900.0,168.3911,168.4877,168.3106,168.3106,1900.0
2012-02-29 13:30:00,208.78,208.93,208.71,208.93,1500.0,168.1254,168.2462,168.069,168.2462,1500.0
2012-02-29 13:35:00,208.89,208.92,208.71,208.71,2000.0,168.2139,168.2381,168.069,168.069,2000.0
2012-02-29 13:40:00,208.78,208.91,208.78,208.91,1900.0,168.1254,168.2301,168.1254,168.2301,1900.0
2012-02-29 13:45:00,208.94,208.94,208.71,208.78,1300.0,168.2542,168.2542,168.069,168.1254,1300.0
2012-02-29 13:50:00,208.89,208.99,208.62,208.8,800.0,168.2139,168.2945,167.9965,168.1415,800.0
2012-02-29 13:55:00,208.77,209.14,208.68,209.03,2200.0,168.1173,168.4153,168.0448,168.3267,2200.0
2012-02-29 14:00:00,208.92,208.99,208.92,208.99,600.0,168.2381,168.2945,168.2381,168.2945,600.0
2012-02-29 14:05:00,209.03,209.04,208.89,209.02,900.0,168.3267,168.3347,168.2139,168.3186,900.0
2012-02-29 14:10:00,209.01,209.01,208.79,208.79,1300.0,168.3106,168.3106,168.1334,168.1334,1300.0
2012-02-29 14:15:00,208.66,208.8,208.48,208.48,1900.0,168.0287,168.1415,167.8838,167.8838,1900.0
2012-02-29 14:20:00,208.54,208.68,208.49,208.65,2300.0,167.9321,168.0448,167.8918,168.0207,2300.0
2012-02-29 14:25:00,208.65,208.79,208.65,208.67,1000.0,168.0207,168.1334,168.0207,168.0368,1000.0
2012-02-29 14:30:00,208.78,208.82,208.46,208.46,2600.0,168.1254,168.1576,167.8677,167.8677,2600.0
2012-02-29 14:35:00,208.48,208.57,208.35,208.56,2200.0,167.8838,167.9563,167.7791,167.9482,2200.0
2012-02-29 14:40:00,208.57,208.68,208.47,208.68,3400.0,167.9563,168.0448,167.8757,168.0448,3400.0
2012-02-29 14:45:00,208.75,208.93,208.55,208.87,4700.0,168.1012,168.2462,167.9402,168.1978,4700.0
2012-02-29 14:50:00,209.0,209.04,208.89,208.99,1500.0,168.3025,168.3347,168.2139,168.2945,1500.0
2012-02-29 14:55:00,208.8,208.94,208.59,208.61,2900.0,168.1415,168.2542,167.9724,167.9885,2900.0
2012-02-29 15:00:00,208.65,208.65,208.36,208.62,5300.0,168.0207,168.0207,167.7872,167.9965,5300.0
2012-02-29 15:05:00,208.73,208.9,208.63,208.63,3200.0,168.0851,168.222,168.0046,168.0046,3200.0
2012-02-29 15:10:00,208.76,208.82,208.63,208.74,2100.0,168.1093,168.1576,168.0046,168.0932,2100.0
2012-02-29 15:15:00,208.82,208.92,208.74,208.84,2600.0,168.1576,168.2381,168.0932,168.1737,2600.0
2012-02-29 15:20:00,208.86,208.92,208.57,208.6,2300.0,168.1898,168.2381,167.9563,167.9804,2300.0
2012-02-29 15:25:00,208.59,208.82,208.59,208.82,2200.0,167.9724,168.1576,167.9724,168.1576,2200.0
2012-02-29 15:30:00,208.64,208.73,208.41,208.43,4200.0,168.0126,168.0851,167.8274,167.8435,4200.0
2012-02-29 15:35:00,208.5,208.51,208.05,208.28,7600.0,167.8999,167.9079,167.5375,167.7227,7600.0
2012-02-29 15:40:00,208.3,208.3,207.77,207.88,11000.0,167.7388,167.7388,167.312,167.4006,11000.0
2012-02-29 15:45:00,207.86,208.06,207.58,207.76,15400.0,167.3845,167.5456,167.159,167.304,15400.0
2012-02-29 15:50:00,207.84,208.17,207.55,207.6,18900.0,167.3684,167.6342,167.1349,167.1751,18900.0
2012-02-29 15:55:00,207.62,207.86,207.5,207.5,31800.0,167.1912,167.3845,167.0946,167.0946,31800.0
2012-03-01 09:30:00,209.7,209.7,207.99,209.59,6100.0,168.8662,168.8662,167.4892,168.7776,6100.0
2012-03-01 09:35:00,209.59,209.59,208.56,208.92,1800.0,168.7776,168.7776,167.9482,168.2381,1800.0
2012-03-01 09:40:00,208.9,208.91,208.34,208.35,1900.0,168.222,168.2301,167.771,167.7791,1900.0
2012-03-01 09:45:00,208.36,208.49,208.11,208.13,1700.0,167.7872,167.8918,167.5858,167.6019,1700.0
2012-03-01 09:50:00,208.38,208.67,208.22,208.46,2100.0,167.8033,168.0368,167.6744,167.8677,2100.0
2012-03-01 09:55:00,208.6,208.86,208.5,208.84,3200.0,167.9804,168.1898,167.8999,168.1737,3200.0
2012-03-01 10:00:00,208.67,208.67,207.54,207.64,3800.0,168.0368,168.0368,167.1268,167.2074,3800.0
2012-03-01 10:05:00,207.56,207.76,207.56,207.76,300.0,167.1429,167.304,167.1429,167.304,300.0
2012-03-01 10:10:00,208.26,208.58,208.26,208.55,600.0,167.7066,167.9643,167.7066,167.9402,600.0
2012-03-01 10:15:00,208.68,208.68,208.19,208.28,1300.0,168.0448,168.0448,167.6503,167.7227,1300.0
2012-03-01 10:20:00,208.48,208.71,208.36,208.55,1600.0,167.8838,168.069,167.7872,167.9402,1600.0
2012-03-01 10:25:00,208.65,208.67,208.33,208.33,800.0,168.0207,168.0368,167.763,167.763,800.0
2012-03-01 10:30:00,208.4,208.88,208.12,208.12,13800.0,167.8194,168.2059,167.5939,167.5939,13800.0
2012-03-01 10:35:00,208.25,208.35,208.1,208.26,1700.0,167.6986,167.7791,167.5778,167.7066,1700.0
2012-03-01 10:40:00,208.08,208.13,207.89,208.13,800.0,167.5617,167.6019,167.4087,167.6019,800.0
2012-03-01 10:45:00,208.07,208.29,208.07,208.29,600.0,167.5536,167.7308,167.5536,167.7308,600.0
2012-03-01 10:50:00,208.03,208.03,207.61,207.68,8200.0,167.5214,167.5214,167.1832,167.2396,8200.0
2012-03-01 10:55:00,207.63,208.09,207.63,207.99,6700.0,167.1993,167.5697,167.1993,167.4892,6700.0
2012-03-01 11:00:00,207.96,208.39,207.92,208.31,7100.0,167.465,167.8113,167.4328,167.7469,7100.0
2012-03-01 11:05:00,208.31,208.55,208.14,208.53,3800.0,167.7469,167.9402,167.61,167.924,3800.0
2012-03-01 11:10:00,208.54,208.62,208.37,208.49,1700.0,167.9321,167.9965,167.7952,167.8918,1700.0
2012-03-01 11:15:00,208.4,208.45,208.28,208.29,2300.0,167.8194,167.8596,167.7227,167.7308,2300.0
2012-03-01 11:20:00,208.14,208.31,207.88,207.88,3400.0,167.61,167.7469,167.4006,167.4006,3400.0
2012-03-01 11:25:00,207.77,208.07,207.66,208.02,6400.0,167.312,167.5536,167.2235,167.5134,6400.0
2012-03-01 11:30:00,208.07,208.17,208.06,208.17,1800.0,167.5536,167.6342,167.5456,167.6342,1800.0
2012-03-01 11:35:00,208.16,208.18,208.05,208.06,1700.0,167.6261,167.6422,167.5375,167.5456,1700.0
2012-03-01 11:40:00,208.1,208.43,208.1,208.43,1900.0,167.5778,167.8435,167.5778,167.8435,1900.0
2012-03-01 11:45:00,208.55,208.69,208.5,208.69,1900.0,167.9402,168.0529,167.8999,168.0529,1900.0
2012-03-01 11:50:00,208.73,208.75,208.45,208.45,1500.0,168.0851,168.1012,167.8596,167.8596,1500.0
2012-03-01 11:55:00,208.45,208.71,208.45,208.64,5600.0,167.8596,168.069,167.8596,168.0126,5600.0
2012-03-01 12:00:00,208.63,208.67,208.58,208.59,600.0,168.0046,168.0368,167.9643,167.9724,600.0
2012-03-01 12:05:00,208.58,208.76,208.58,208.61,800.0,167.9643,168.1093,167.9643,167.9885,800.0
2012-03-01 12:10:00,208.6,208.75,208.51,208.72,1800.0,167.9804,168.1012,167.9079,168.0771,1800.0
2012-03-01 12:15:00,208.64,208.64,208.32,208.32,4000.0,168.0126,168.0126,167.7549,167.7549,4000.0
2012-03-01 12:20:00,208.45,208.76,208.24,208.4,6400.0,167.8596,168.1093,167.6905,167.8194,6400.0
2012-03-01 12:25:00,208.34,208.35,208.0,208.0,5000.0,167.771,167.7791,167.4973,167.4973,5000.0
2012-03-01 12:30:00,208.0,208.06,207.64,207.7,5300.0,167.4973,167.5456,167.2074,167.2557,5300.0
2012-03-01 12:35:00,207.72,208.0,207.72,208.0,1200.0,167.2718,167.4973,167.2718,167.4973,1200.0
2012-03-01 12:40:00,207.92,207.97,207.72,207.87,2000.0,167.4328,167.4731,167.2718,167.3926,2000.0
2012-03-01 12:45:00,207.81,208.01,207.8,207.97,3300.0,167.3443,167.5053,167.3362,167.4731,3300.0
2012-03-01 12:50:00,208.0,208.0,207.75,207.92,3700.0,167.4973,167.4973,167.2959,167.4328,3700.0
2012-03-01 12:55:00,207.96,207.96,207.5,207.74,2400.0,167.465,167.465,167.0946,167.2879,2400.0
2012-03-01 13:00:00,207.64,207.86,207.62,207.68,3300.0,167.2074,167.3845,167.1912,167.2396,3300.0
2012-03-01 13:05:00,207.69,207.84,207.69,207.73,1800.0,167.2476,167.3684,167.2476,167.2798,1800.0
2012-03-01 13:10:00,207.71,207.79,207.66,207.67,4100.0,167.2637,167.3281,167.2235,167.2315,4100.0
2012-03-01 13:15:00,207.71,207.8,207.56,207.6,1900.0,167.2637,167.3362,167.1429,167.1751,1900.0
2012-03-01 13:20:00,207.58,207.92,207.58,207.8,5500.0,167.159,167.4328,167.159,167.3362,5500.0
2012-03-01 13:25:00,207.8,207.83,207.67,207.74,2600.0,167.3362,167.3604,167.2315,167.2879,2600.0
2012-03-01 13:30:00,207.7,207.94,207.68,207.94,2400.0,167.2557,167.4489,167.2396,167.4489,2400.0
2012-03-01 13:35:00,207.8,207.8,207.74,207.78,2600.0,167.3362,167.3362,167.2879,167.3201,2600.0
2012-03-01 13:40:00,207.79,207.79,207.6,207.62,3200.0,167.3281,167.3281,167.1751,167.1912,3200.0
2012-03-01 13:45:00,207.65,207.78,207.61,207.64,2600.0,167.2154,167.3201,167.1832,167.2074,2600.0
2012-03-01 13:50:00,207.6,207.71,207.56,207.71,2500.0,167.1751,167.2637,167.1429,167.2637,2500.0
2012-03-01 13:55:00,207.68,207.78,207.22,207.28,18100.0,167.2396,167.3201,166.8691,166.9175,18100.0
2012-03-01 14:00:00,207.26,207.31,206.96,207.0,11000.0,166.9014,166.9416,166.6598,166.692,11000.0
2012-03-01 14:05:00,207.0,207.01,206.95,206.99,5900.0,166.692,166.7,166.6517,166.6839,5900.0
2012-03-01 14:10:00,207.0,207.0,206.81,206.94,3500.0,166.692,166.692,166.539,166.6437,3500.0
2012-03-01 14:15:00,206.89,206.89,206.7,206.86,3300.0,166.6034,166.6034,166.4504,166.5792,3300.0
2012-03-01 14:20:00,206.84,207.09,206.7,206.93,5300.0,166.5631,166.7645,166.4504,166.6356,5300.0
2012-03-01 14:25:00,206.72,206.96,206.72,206.96,3100.0,166.4665,166.6598,166.4665,166.6598,3100.0
2012-03-01 14:30:00,206.89,207.38,206.89,207.38,5900.0,166.6034,166.998,166.6034,166.998,5900.0
2012-03-01 14:35:00,207.37,207.37,207.08,207.11,6100.0,166.9899,166.9899,166.7564,166.7806,6100.0
2012-03-01 14:40:00,207.11,207.11,206.89,207.02,4600.0,166.7806,166.7806,166.6034,166.7081,4600.0
2012-03-01 14:45:00,207.01,207.28,207.01,207.22,4100.0,166.7,166.9175,166.7,166.8691,4100.0
2012-03-01 14:50:00,207.35,207.41,207.12,207.13,5000.0,166.9738,167.0221,166.7886,166.7967,5000.0
2012-03-01 14:55:00,207.14,207.58,207.14,207.58,4200.0,166.8047,167.159,166.8047,167.159,4200.0
2012-03-01 15:00:00,207.58,207.72,207.51,207.51,6300.0,167.159,167.2718,167.1027,167.1027,6300.0
2012-03-01 15:05:00,207.51,207.61,207.4,207.4,5600.0,167.1027,167.1832,167.0141,167.0141,5600.0
2012-03-01 15:10:00,207.4,207.81,207.4,207.42,6100.0,167.0141,167.3443,167.0141,167.0302,6100.0
2012-03-01 15:15:00,207.47,207.62,206.98,206.98,8600.0,167.0705,167.1912,166.6759,166.6759,8600.0
2012-03-01 15:20:00,207.06,207.27,206.84,207.17,5700.0,166.7403,166.9094,166.5631,166.8289,5700.0
2012-03-01 15:25:00,207.13,207.47,207.09,207.32,6800.0,166.7967,167.0705,166.7645,166.9497,6800.0
2012-03-01 15:30:00,207.33,207.4,207.21,207.26,7900.0,166.9577,167.0141,166.8611,166.9014,7900.0
2012-03-01 15:35:00,207.32,207.37,207.21,207.37,7700.0,166.9497,166.9899,166.8611,166.9899,7700.0
2012-03-01 15:40:00,207.37,207.72,207.33,207.56,9100.0,166.9899,167.2718,166.9577,167.1429,9100.0
2012-03-01 15:45:00,207.69,208.05,207.68,207.88,9100.0,167.2476,167.5375,167.2396,167.4006,9100.0
2012-03-01 15:50:00,207.96,208.18,207.95,208.11,12200.0,167.465,167.6422,167.457,167.5858,12200.0
2012-03-01 15:55:00,208.08,208.15,207.82,207.83,14800.0,167.5617,167.618,167.3523,167.3604,14800.0
2012-03-02 09:30:00,207.84,208.31,206.5,207.19,6500.0,167.3684,167.7469,166.2893,166.845,6500.0
2012-03-02 09:35:00,206.69,207.52,206.69,207.52,600.0,166.4423,167.1107,166.4423,167.1107,600.0
2012-03-02 09:40:00,207.33,207.64,207.2,207.28,1300.0,166.9577,167.2074,166.853,166.9175,1300.0
2012-03-02 09:45:00,206.98,206.98,206.72,206.76,800.0,166.6759,166.6759,166.4665,166.4987,800.0
2012-03-02 09:50:00,206.86,207.75,206.83,207.75,2900.0,166.5792,167.2959,166.5551,167.2959,2900.0
2012-03-02 09:55:00,207.79,207.9,207.15,207.22,2000.0,167.3281,167.4167,166.8128,166.8691,2000.0
2012-03-02 10:00:00,207.35,207.64,207.35,207.64,900.0,166.9738,167.2074,166.9738,167.2074,900.0
2012-03-02 10:05:00,207.64,208.05,207.64,207.79,1700.0,167.2074,167.5375,167.2074,167.3281,1700.0
2012-03-02 10:10:00,207.94,208.09,207.92,208.09,1600.0,167.4489,167.5697,167.4328,167.5697,1600.0
2012-03-02 10:15:00,208.09,208.26,207.99,207.99,3800.0,167.5697,167.7066,167.4892,167.4892,3800.0
2012-03-02 10:20:00,208.09,208.09,207.88,207.88,2700.0,167.5697,167.5697,167.4006,167.4006,2700.0
2012-03-02 10:25:00,208.02,208.1,207.94,207.94,900.0,167.5134,167.5778,167.4489,167.4489,900.0
2012-03-02 10:30:00,207.93,207.93,207.42,207.42,2200.0,167.4409,167.4409,167.0302,167.0302,2200.0
2012-03-02 10:35:00,207.52,207.79,207.43,207.74,3700.0,167.1107,167.3281,167.0382,167.2879,3700.0
2012-03-02 10:40:00,207.74,207.82,207.62,207.62,3200.0,167.2879,167.3523,167.1912,167.1912,3200.0
2012-03-02 10:45:00,207.61,207.68,207.56,207.68,2200.0,167.1832,167.2396,167.1429,167.2396,2200.0
2012-03-02 10:50:00,207.68,207.81,207.66,207.81,2000.0,167.2396,167.3443,167.2235,167.3443,2000.0
2012-03-02 10:55:00,208.05,208.11,207.84,207.84,5100.0,167.5375,167.5858,167.3684,167.3684,5100.0
2012-03-02 11:00:00,207.91,208.01,207.85,207.85,4600.0,167.4248,167.5053,167.3765,167.3765,4600.0
2012-03-02 11:05:00,207.99,208.13,207.96,207.99,2700.0,167.4892,167.6019,167.465,167.4892,2700.0
2012-03-02 11:10:00,207.87,207.93,207.74,207.79,1600.0,167.3926,167.4409,167.2879,167.3281,1600.0
2012-03-02 11:15:00,207.81,208.33,207.81,208.2,6100.0,167.3443,167.763,167.3443,167.6583,6100.0
2012-03-02 11:20:00,208.18,208.3,208.02,208.02,2500.0,167.6422,167.7388,167.5134,167.5134,2500.0
2012-03-02 11:25:00,207.98,207.98,207.91,207.97,1500.0,167.4811,167.4811,167.4248,167.4731,1500.0
2012-03-02 11:30:00,207.98,208.13,207.98,207.98,4700.0,167.4811,167.6019,167.4811,167.4811,4700.0
2012-03-02 11:35:00,207.97,208.08,207.94,208.02,2500.0,167.4731,167.5617,167.4489,167.5134,2500.0
2012-03-02 11:40:00,207.98,208.11,207.93,207.98,13700.0,167.4811,167.5858,167.4409,167.4811,13700.0
2012-03-02 11:45:00,208.0,208.14,207.94,207.94,6400.0,167.4973,167.61,167.4489,167.4489,6400.0
2012-03-02 11:50:00,207.97,208.24,207.94,207.94,7900.0,167.4731,167.6905,167.4489,167.4489,7900.0
2012-03-02 11:55:00,207.95,208.13,207.95,208.08,4600.0,167.457,167.6019,167.457,167.5617,4600.0
2012-03-02 12:00:00,208.02,208.08,207.93,208.08,3100.0,167.5134,167.5617,167.4409,167.5617,3100.0
2012-03-02 12:05:00,208.08,208.19,207.88,208.0,4100.0,167.5617,167.6503,167.4006,167.4973,4100.0
2012-03-02 12:10:00,208.04,208.3,207.96,208.3,4600.0,167.5295,167.7388,167.465,167.7388,4600.0
2012-03-02 12:15:00,208.26,208.26,207.85,207.85,2300.0,167.7066,167.7066,167.3765,167.3765,2300.0
2012-03-02 12:20:00,207.98,208.1,207.94,207.94,1600.0,167.4811,167.5778,167.4489,167.4489,1600.0
2012-03-02 12:25:00,207.99,208.21,207.94,208.21,5400.0,167.4892,167.6664,167.4489,167.6664,5400.0
2012-03-02 12:30:00,208.14,208.27,208.03,208.19,2000.0,167.61,167.7147,167.5214,167.6503,2000.0
2012-03-02 12:35:00,208.19,208.19,208.19,208.19,0.0,167.6503,167.6503,167.6503,167.6503,0.0
2012-03-02 12:40:00,208.05,208.09,208.02,208.02,700.0,167.5375,167.5697,167.5134,167.5134,700.0
2012-03-02 12:45:00,208.03,208.19,208.0,208.15,4700.0,167.5214,167.6503,167.4973,167.618,4700.0
2012-03-02 12:50:00,208.1,208.16,208.03,208.04,1600.0,167.5778,167.6261,167.5214,167.5295,1600.0
2012-03-02 12:55:00,208.06,208.11,207.97,207.97,1900.0,167.5456,167.5858,167.4731,167.4731,1900.0
2012-03-02 13:00:00,207.99,208.1,207.93,207.96,2800.0,167.4892,167.5778,167.4409,167.465,2800.0
2012-03-02 13:05:00,208.05,208.19,207.94,208.18,3200.0,167.5375,167.6503,167.4489,167.6422,3200.0
2012-03-02 13:10:00,208.19,208.19,207.84,207.92,2300.0,167.6503,167.6503,167.3684,167.4328,2300.0
2012-03-02 13:15:00,207.99,208.08,207.92,208.06,1700.0,167.4892,167.5617,167.4328,167.5456,1700.0
2012-03-02 13:20:00,208.03,208.11,207.74,207.74,2800.0,167.5214,167.5858,167.2879,167.2879,2800.0
2012-03-02 13:25:00,207.92,208.15,207.87,208.15,900.0,167.4328,167.618,167.3926,167.618,900.0
2012-03-02 13:30:00,208.14,208.15,208.12,208.12,400.0,167.61,167.618,167.5939,167.5939,400.0
2012-03-02 13:35:00,207.93,208.0,207.9,207.99,5800.0,167.4409,167.4973,167.4167,167.4892,5800.0
2012-03-02 13:40:00,207.97,208.08,207.96,208.03,1000.0,167.4731,167.5617,167.465,167.5214,1000.0
2012-03-02 13:45:00,208.11,208.11,207.88,207.95,3900.0,167.5858,167.5858,167.4006,167.457,3900.0
2012-03-02 13:50:00,208.0,208.0,207.86,207.9,3000.0,167.4973,167.4973,167.3845,167.4167,3000.0
2012-03-02 13:55:00,207.88,207.93,207.72,207.88,3100.0,167.4006,167.4409,167.2718,167.4006,3100.0
2012-03-02 14:00:00,207.95,208.04,207.86,207.89,2300.0,167.457,167.5295,167.3845,167.4087,2300.0
2012-03-02 14:05:00,207.87,207.97,207.81,207.97,900.0,167.3926,167.4731,167.3443,167.4731,900.0
2012-03-02 14:10:00,207.88,207.91,207.78,207.91,600.0,167.4006,167.4248,167.3201,167.4248,600.0
2012-03-02 14:15:00,207.89,207.89,207.8,207.81,1200.0,167.4087,167.4087,167.3362,167.3443,1200.0
2012-03-02 14:20:00,207.95,207.97,207.71,207.71,3800.0,167.457,167.4731,167.2637,167.2637,3800.0
2012-03-02 14:25:00,207.66,207.78,207.51,207.55,3400.0,167.2235,167.3201,167.1027,167.1349,3400.0
2012-03-02 14:30:00,207.52,207.58,207.32,207.46,2100.0,167.1107,167.159,166.9497,167.0624,2100.0
2012-03-02 14:35:00,207.4,207.4,207.34,207.37,1800.0,167.0141,167.0141,166.9658,166.9899,1800.0
2012-03-02 14:40:00,207.35,207.35,207.21,207.25,1900.0,166.9738,166.9738,166.8611,166.8933,1900.0
2012-03-02 14:45:00,207.19,207.27,207.19,207.25,1000.0,166.845,166.9094,166.845,166.8933,1000.0
2012-03-02 14:50:00,207.34,207.51,207.32,207.51,2200.0,166.9658,167.1027,166.9497,167.1027,2200.0
2012-03-02 14:55:00,207.51,207.69,207.38,207.61,7500.0,167.1027,167.2476,166.998,167.1832,7500.0
2012-03-02 15:00:00,207.65,207.74,207.49,207.65,16500.0,167.2154,167.2879,167.0866,167.2154,16500.0
2012-03-02 15:05:00,207.72,207.77,207.57,207.75,3100.0,167.2718,167.312,167.151,167.2959,3100.0
2012-03-02 15:10:00,207.72,207.8,207.72,207.74,1100.0,167.2718,167.3362,167.2718,167.2879,1100.0
2012-03-02 15:15:00,207.78,207.9,207.76,207.8,2200.0,167.3201,167.4167,167.304,167.3362,2200.0
2012-03-02 15:20:00,207.79,207.79,207.62,207.73,1500.0,167.3281,167.3281,167.1912,167.2798,1500.0
2012-03-02 15:25:00,207.72,208.12,207.71,208.12,3300.0,167.2718,167.5939,167.2637,167.5939,3300.0
2012-03-02 15:30:00,208.11,208.3,208.09,208.29,4500.0,167.5858,167.7388,167.5697,167.7308,4500.0
2012-03-02 15:35:00,208.29,208.3,207.93,207.99,2600.0,167.7308,167.7388,167.4409,167.4892,2600.0
2012-03-02 15:40:00,208.0,208.2,207.81,207.99,2400.0,167.4973,167.6583,167.3443,167.4892,2400.0
2012-03-02 15:45:00,207.94,208.09,207.81,207.89,1900.0,167.4489,167.5697,167.3443,167.4087,1900.0
2012-03-02 15:50:00,207.92,208.09,207.92,208.01,3700.0,167.4328,167.5697,167.4328,167.5053,3700.0
2012-03-02 15:55:00,207.95,208.26,207.89,208.26,10900.0,167.457,167.7066,167.4087,167.7066,10900.0
2012-03-05 09:30:00,208.11,208.11,207.11,207.66,3200.0,167.5858,167.5858,166.7806,167.2235,3200.0
2012-03-05 09:35:00,207.53,207.54,207.15,207.15,700.0,167.1188,167.1268,166.8128,166.8128,700.0
2012-03-05 09:40:00,207.39,207.93,207.39,207.93,1400.0,167.006,167.4409,167.006,167.4409,1400.0
2012-03-05 09:45:00,207.43,207.72,207.36,207.39,1100.0,167.0382,167.2718,166.9819,167.006,1100.0
2012-03-05 09:50:00,207.59,207.92,207.48,207.61,5400.0,167.1671,167.4328,167.0785,167.1832,5400.0
2012-03-05 09:55:00,207.64,207.8,207.56,207.56,2200.0,167.2074,167.3362,167.1429,167.1429,2200.0
2012-03-05 10:00:00,207.79,208.39,207.6,208.06,2200.0,167.3281,167.8113,167.1751,167.5456,2200.0
2012-03-05 10:05:00,208.51,208.51,208.32,208.35,600.0,167.9079,167.9079,167.7549,167.7791,600.0
2012-03-05 10:10:00,208.22,208.22,207.92,207.92,500.0,167.6744,167.6744,167.4328,167.4328,500.0
2012-03-05 10:15:00,207.93,208.05,207.66,207.66,1200.0,167.4409,167.5375,167.2235,167.2235,1200.0
2012-03-05 10:20:00,207.84,207.84,207.27,207.27,1100.0,167.3684,167.3684,166.9094,166.9094,1100.0
2012-03-05 10:25:00,207.36,207.36,207.12,207.12,2500.0,166.9819,166.9819,166.7886,166.7886,2500.0
2012-03-05 10:30:00,207.12,207.19,207.11,207.16,1000.0,166.7886,166.845,166.7806,166.8208,1000.0
2012-03-05 10:35:00,207.26,207.68,207.16,207.62,2800.0,166.9014,167.2396,166.8208,167.1912,2800.0
2012-03-05 10:40:00,207.54,207.67,207.46,207.47,1100.0,167.1268,167.2315,167.0624,167.0705,1100.0
2012-03-05 10:45:00,207.47,207.93,207.47,207.93,500.0,167.0705,167.4409,167.0705,167.4409,500.0
2012-03-05 10:50:00,207.95,208.26,207.95,208.2,1000.0,167.457,167.7066,167.457,167.6583,1000.0
2012-03-05 10:55:00,208.17,208.34,208.09,208.34,5300.0,167.6342,167.771,167.5697,167.771,5300.0
2012-03-05 11:00:00,208.26,208.27,207.96,207.96,2700.0,167.7066,167.7147,167.465,167.465,2700.0
2012-03-05 11:05:00,208.06,208.61,207.97,208.61,5100.0,167.5456,167.9885,167.4731,167.9885,5100.0
2012-03-05 11:10:00,208.59,208.59,208.18,208.31,1400.0,167.9724,167.9724,167.6422,167.7469,1400.0
2012-03-05 11:15:00,208.29,208.31,207.74,207.95,3500.0,167.7308,167.7469,167.2879,167.457,3500.0
2012-03-05 11:20:00,208.02,208.64,208.02,208.32,12700.0,167.5134,168.0126,167.5134,167.7549,12700.0
2012-03-05 11:25:00,208.4,208.7,208.31,208.7,7300.0,167.8194,168.0609,167.7469,168.0609,7300.0
2012-03-05 11:30:00,208.7,208.83,208.49,208.49,2400.0,168.0609,168.1656,167.8918,167.8918,2400.0
2012-03-05 11:35:00,208.56,208.57,208.48,208.48,1300.0,167.9482,167.9563,167.8838,167.8838,1300.0
2012-03-05 11:40:00,208.38,208.44,208.32,208.44,2700.0,167.8033,167.8516,167.7549,167.8516,2700.0
2012-03-05 11:45:00,208.5,208.66,208.5,208.62,500.0,167.8999,168.0287,167.8999,167.9965,500.0
2012-03-05 11:50:00,208.56,208.69,208.33,208.47,1500.0,167.9482,168.0529,167.763,167.8757,1500.0
2012-03-05 11:55:00,208.42,208.42,208.19,208.23,1500.0,167.8355,167.8355,167.6503,167.6825,1500.0
2012-03-05 12:00:00,208.2,208.51,208.2,208.39,1100.0,167.6583,167.9079,167.6583,167.8113,1100.0
2012-03-05 12:05:00,208.64,208.64,208.49,208.49,700.0,168.0126,168.0126,167.8918,167.8918,700.0
2012-03-05 12:10:00,208.49,208.52,208.41,208.41,700.0,167.8918,167.916,167.8274,167.8274,700.0
2012-03-05 12:15:00,208.46,208.46,208.31,208.45,2900.0,167.8677,167.8677,167.7469,167.8596,2900.0
2012-03-05 12:20:00,208.33,208.6,208.32,208.32,700.0,167.763,167.9804,167.7549,167.7549,700.0
2012-03-05 12:25:00,208.19,208.34,208.19,208.34,200.0,167.6503,167.771,167.6503,167.771,200.0
2012-03-05 12:30:00,208.28,208.34,208.16,208.23,1200.0,167.7227,167.771,167.6261,167.6825,1200.0
2012-03-05 12:35:00,208.11,208.27,208.07,208.21,900.0,167.5858,167.7147,167.5536,167.6664,900.0
2012-03-05 12:40:00,208.23,208.23,208.15,208.15,500.0,167.6825,167.6825,167.618,167.618,500.0
2012-03-05 12:45:00,208.06,208.19,207.96,208.04,3800.0,167.5456,167.6503,167.465,167.5295,3800.0
2012-03-05 12:50:00,208.18,208.18,207.96,207.96,1200.0,167.6422,167.6422,167.465,167.465,1200.0
2012-03-05 12:55:00,208.13,208.3,208.05,208.06,1900.0,167.6019,167.7388,167.5375,167.5456,1900.0
2012-03-05 13:00:00,208.21,208.28,208.12,208.12,2600.0,167.6664,167.7227,167.5939,167.5939,2600.0
2012-03-05 13:05:00,208.3,208.71,208.3,208.61,1700.0,167.7388,168.069,167.7388,167.9885,1700.0
2012-03-05 13:10:00,208.56,208.63,208.54,208.63,400.0,167.9482,168.0046,167.9321,168.0046,400.0
2012-03-05 13:15:00,208.61,208.73,208.61,208.64,700.0,167.9885,168.0851,167.9885,168.0126,700.0
2012-03-05 13:20:00,208.7,208.7,208.7,208.7,100.0,168.0609,168.0609,168.0609,168.0609,100.0
2012-03-05 13:25:00,208.6,208.77,208.58,208.77,1600.0,167.9804,168.1173,167.9643,168.1173,1600.0
2012-03-05 13:30:00,208.83,208.83,208.83,208.83,100.0,168.1656,168.1656,168.1656,168.1656,100.0
2012-03-05 13:35:00,208.69,208.75,208.51,208.75,900.0,168.0529,168.1012,167.9079,168.1012,900.0
2012-03-05 13:40:00,208.69,208.69,208.59,208.59,300.0,168.0529,168.0529,167.9724,167.9724,300.0
2012-03-05 13:45:00,208.68,208.71,208.68,208.71,800.0,168.0448,168.069,168.0448,168.069,800.0
2012-03-05 13:50:00,208.71,208.75,208.23,208.64,2100.0,168.069,168.1012,167.6825,168.0126,2100.0
2012-03-05 13:55:00,208.64,208.64,208.61,208.61,500.0,168.0126,168.0126,167.9885,167.9885,500.0
2012-03-05 14:00:00,208.54,208.61,208.5,208.5,700.0,167.9321,167.9885,167.8999,167.8999,700.0
2012-03-05 14:05:00,208.59,208.59,208.5,208.5,400.0,167.9724,167.9724,167.8999,167.8999,400.0
2012-03-05 14:10:00,208.39,208.57,208.33,208.57,2400.0,167.8113,167.9563,167.763,167.9563,2400.0
2012-03-05 14:15:00,208.57,208.63,208.46,208.57,1500.0,167.9563,168.0046,167.8677,167.9563,1500.0
2012-03-05 14:20:00,208.56,208.64,208.47,208.51,800.0,167.9482,168.0126,167.8757,167.9079,800.0
2012-03-05 14:25:00,208.45,208.87,208.45,208.75,2000.0,167.8596,168.1978,167.8596,168.1012,2000.0
2012-03-05 14:30:00,208.76,208.76,208.31,208.43,2000.0,168.1093,168.1093,167.7469,167.8435,2000.0
2012-03-05 14:35:00,208.46,208.46,208.36,208.36,1200.0,167.8677,167.8677,167.7872,167.7872,1200.0
2012-03-05 14:40:00,208.42,208.58,208.4,208.5,1600.0,167.8355,167.9643,167.8194,167.8999,1600.0
2012-03-05 14:45:00,208.58,208.61,208.5,208.56,2100.0,167.9643,167.9885,167.8999,167.9482,2100.0
2012-03-05 14:50:00,208.63,208.71,208.53,208.71,800.0,168.0046,168.069,167.924,168.069,800.0
2012-03-05 14:55:00,208.84,209.15,208.84,209.15,1700.0,168.1737,168.4233,168.1737,168.4233,1700.0
2012-03-05 15:00:00,209.28,209.28,208.96,209.1,4100.0,168.528,168.528,168.2703,168.3831,4100.0
2012-03-05 15:05:00,209.13,209.13,208.84,208.98,1700.0,168.4072,168.4072,168.1737,168.2864,1700.0
2012-03-05 15:10:00,208.94,208.98,208.9,208.9,1000.0,168.2542,168.2864,168.222,168.222,1000.0
2012-03-05 15:15:00,208.91,209.09,208.91,209.09,1900.0,168.2301,168.375,168.2301,168.375,1900.0
2012-03-05 15:20:00,209.11,209.33,209.11,209.21,2200.0,168.3911,168.5683,168.3911,168.4716,2200.0
2012-03-05 15:25:00,209.15,209.15,208.99,208.99,1400.0,168.4233,168.4233,168.2945,168.2945,1400.0
2012-03-05 15:30:00,209.1,209.1,208.89,208.95,2600.0,168.3831,168.3831,168.2139,168.2623,2600.0
2012-03-05 15:35:00,208.95,208.95,208.81,208.81,2400.0,168.2623,168.2623,168.1495,168.1495,2400.0
2012-03-05 15:40:00,208.84,208.84,208.57,208.64,4200.0,168.1737,168.1737,167.9563,168.0126,4200.0
2012-03-05 15:45:00,208.65,208.79,208.48,208.6,11400.0,168.0207,168.1334,167.8838,167.9804,11400.0
2012-03-05 15:50:00,208.6,208.85,208.57,208.63,9900.0,167.9804,168.1817,167.9563,168.0046,9900.0
2012-03-05 15:55:00,208.75,209.09,208.71,208.93,20200.0,168.1012,168.375,168.069,168.2462,20200.0
2012-03-06 09:30:00,207.68,207.69,206.95,207.55,12700.0,167.2396,167.2476,166.6517,167.1349,12700.0
2012-03-06 09:35:00,207.62,207.69,207.01,207.28,5000.0,167.1912,167.2476,166.7,166.9175,5000.0
2012-03-06 09:40:00,207.07,207.3,206.9,207.24,6700.0,166.7483,166.9336,166.6115,166.8852,6700.0
2012-03-06 09:45:00,207.14,207.48,206.98,207.34,13800.0,166.8047,167.0785,166.6759,166.9658,13800.0
2012-03-06 09:50:00,207.38,207.38,207.01,207.22,5600.0,166.998,166.998,166.7,166.8691,5600.0
2012-03-06 09:55:00,207.28,207.72,207.25,207.25,1100.0,166.9175,167.2718,166.8933,166.8933,1100.0
2012-03-06 10:00:00,207.23,207.47,207.09,207.1,2600.0,166.8772,167.0705,166.7645,166.7725,2600.0
2012-03-06 10:05:00,207.17,207.47,207.17,207.28,1800.0,166.8289,167.0705,166.8289,166.9175,1800.0
2012-03-06 10:10:00,207.32,207.44,207.0,207.35,4000.0,166.9497,167.0463,166.692,166.9738,4000.0
2012-03-06 10:15:00,207.35,207.4,207.1,207.16,7200.0,166.9738,167.0141,166.7725,166.8208,7200.0
2012-03-06 10:20:00,207.27,207.32,206.85,207.23,10000.0,166.9094,166.9497,166.5712,166.8772,10000.0
2012-03-06 10:25:00,207.04,207.31,207.02,207.11,9600.0,166.7242,166.9416,166.7081,166.7806,9600.0
2012-03-06 10:30:00,207.11,207.15,206.76,206.8,3300.0,166.7806,166.8128,166.4987,166.5309,3300.0
2012-03-06 10:35:00,206.79,206.85,206.4,206.55,3000.0,166.5229,166.5712,166.2088,166.3296,3000.0
2012-03-06 10:40:00,206.44,206.49,206.21,206.21,3700.0,166.241,166.2813,166.0558,166.0558,3700.0
2012-03-06 10:45:00,206.19,206.32,206.11,206.27,2500.0,166.0397,166.1444,165.9753,166.1041,2500.0
2012-03-06 10:50:00,206.23,206.33,205.86,205.91,4700.0,166.0719,166.1524,165.774,165.8142,4700.0
2012-03-06 10:55:00,205.92,206.18,205.92,206.17,1700.0,165.8223,166.0317,165.8223,166.0236,1700.0
2012-03-06 11:00:00,206.06,206.31,205.94,206.31,5400.0,165.935,166.1363,165.8384,166.1363,5400.0
2012-03-06 11:05:00,206.3,206.51,206.15,206.51,4100.0,166.1283,166.2974,166.0075,166.2974,4100.0
2012-03-06 11:10:00,206.56,206.66,206.43,206.51,1100.0,166.3377,166.4182,166.233,166.2974,1100.0
2012-03-06 11:15:00,206.5,206.58,206.36,206.36,3400.0,166.2893,166.3538,166.1766,166.1766,3400.0
2012-03-06 11:20:00,206.37,206.45,206.36,206.45,1000.0,166.1847,166.2491,166.1766,166.2491,1000.0
2012-03-06 11:25:00,206.39,206.64,206.38,206.55,4900.0,166.2008,166.4021,166.1927,166.3296,4900.0
2012-03-06 11:30:00,206.58,206.58,206.03,206.03,2200.0,166.3538,166.3538,165.9109,165.9109,2200.0
2012-03-06 11:35:00,206.06,206.11,205.96,206.11,2400.0,165.935,165.9753,165.8545,165.9753,2400.0
2012-03-06 11:40:00,206.16,206.34,206.06,206.26,2200.0,166.0155,166.1605,165.935,166.0961,2200.0
2012-03-06 11:45:00,206.16,206.18,206.06,206.06,2000.0,166.0155,166.0317,165.935,165.935,2000.0
2012-03-06 11:50:00,206.03,206.17,205.97,206.04,1800.0,165.9109,166.0236,165.8625,165.9189,1800.0
2012-03-06 11:55:00,205.89,205.98,205.84,205.86,700.0,165.7981,165.8706,165.7579,165.774,700.0
2012-03-06 12:00:00,205.88,206.1,205.88,205.97,3400.0,165.7901,165.9672,165.7901,165.8625,3400.0
2012-03-06 12:05:00,205.97,206.07,205.7,205.83,2200.0,165.8625,165.9431,165.6451,165.7498,2200.0
2012-03-06 12:10:00,205.77,205.86,205.68,205.72,1700.0,165.7015,165.774,165.629,165.6612,1700.0
2012-03-06 12:15:00,205.57,205.65,205.47,205.54,800.0,165.5404,165.6049,165.4599,165.5163,800.0
2012-03-06 12:20:00,205.6,205.77,205.6,205.62,2500.0,165.5646,165.7015,165.5646,165.5807,2500.0
2012-03-06 12:25:00,205.62,205.75,205.58,205.64,3700.0,165.5807,165.6854,165.5485,165.5968,3700.0
2012-03-06 12:30:00,205.61,206.09,205.61,206.04,3500.0,165.5726,165.9592,165.5726,165.9189,3500.0
2012-03-06 12:35:00,206.09,206.09,205.92,206.09,3600.0,165.9592,165.9592,165.8223,165.9592,3600.0
2012-03-06 12:40:00,206.06,206.09,205.87,205.87,3000.0,165.935,165.9592,165.782,165.782,3000.0
2012-03-06 12:45:00,205.86,206.06,205.86,205.91,2900.0,165.774,165.935,165.774,165.8142,2900.0
2012-03-06 12:50:00,205.93,205.93,205.78,205.78,300.0,165.8303,165.8303,165.7095,165.7095,300.0
2012-03-06 12:55:00,205.95,205.95,205.84,205.87,800.0,165.8464,165.8464,165.7579,165.782,800.0
2012-03-06 13:00:00,205.88,205.88,205.62,205.76,1900.0,165.7901,165.7901,165.5807,165.6934,1900.0
2012-03-06 13:05:00,205.9,205.94,205.83,205.83,1200.0,165.8062,165.8384,165.7498,165.7498,1200.0
2012-03-06 13:10:00,205.75,205.75,205.58,205.59,900.0,165.6854,165.6854,165.5485,165.5565,900.0
2012-03-06 13:15:00,205.58,205.7,205.48,205.7,3500.0,165.5485,165.6451,165.468,165.6451,3500.0
2012-03-06 13:20:00,205.6,205.6,205.21,205.26,2500.0,165.5646,165.5646,165.2505,165.2908,2500.0
2012-03-06 13:25:00,205.29,205.38,205.17,205.17,3100.0,165.315,165.3874,165.2183,165.2183,3100.0
2012-03-06 13:30:00,205.23,205.23,205.0,205.0,6500.0,165.2666,165.2666,165.0814,165.0814,6500.0
2012-03-06 13:35:00,204.97,205.0,204.86,204.95,3700.0,165.0573,165.0814,164.9687,165.0412,3700.0
2012-03-06 13:40:00,204.95,205.12,204.91,204.98,5200.0,165.0412,165.1781,165.009,165.0653,5200.0
2012-03-06 13:45:00,204.92,204.96,204.67,204.84,4500.0,165.017,165.0492,164.8157,164.9526,4500.0
2012-03-06 13:50:00,205.0,205.0,204.81,204.86,4000.0,165.0814,165.0814,164.9284,164.9687,4000.0
2012-03-06 13:55:00,204.89,205.04,204.87,204.96,3200.0,164.9928,165.1136,164.9767,165.0492,3200.0
2012-03-06 14:00:00,205.06,205.06,204.89,205.01,1800.0,165.1297,165.1297,164.9928,165.0895,1800.0
2012-03-06 14:05:00,205.0,205.11,204.97,205.06,2000.0,165.0814,165.17,165.0573,165.1297,2000.0
2012-03-06 14:10:00,205.06,205.16,204.98,205.14,2000.0,165.1297,165.2103,165.0653,165.1942,2000.0
2012-03-06 14:15:00,205.15,205.15,205.02,205.1,2400.0,165.2022,165.2022,165.0975,165.162,2400.0
2012-03-06 14:20:00,205.03,205.04,204.93,204.93,1200.0,165.1056,165.1136,165.0251,165.0251,1200.0
2012-03-06 14:25:00,204.91,204.92,204.7,204.71,8900.0,165.009,165.017,164.8398,164.8479,8900.0
2012-03-06 14:30:00,204.81,204.95,204.67,204.91,2700.0,164.9284,165.0412,164.8157,165.009,2700.0
2012-03-06 14:35:00,204.89,205.13,204.74,205.13,4900.0,164.9928,165.1861,164.8721,165.1861,4900.0
2012-03-06 14:40:00,205.08,205.12,204.94,204.95,2900.0,165.1459,165.1781,165.0331,165.0412,2900.0
2012-03-06 14:45:00,205.1,205.14,205.08,205.09,1500.0,165.162,165.1942,165.1459,165.1539,1500.0
2012-03-06 14:50:00,205.19,205.29,205.12,205.12,3000.0,165.2344,165.315,165.1781,165.1781,3000.0
2012-03-06 14:55:00,205.22,205.22,205.04,205.09,1800.0,165.2586,165.2586,165.1136,165.1539,1800.0
2012-03-06 15:00:00,205.07,205.21,204.95,204.99,6200.0,165.1378,165.2505,165.0412,165.0734,6200.0
2012-03-06 15:05:00,204.96,205.18,204.96,205.17,7000.0,165.0492,165.2264,165.0492,165.2183,7000.0
2012-03-06 15:10:00,205.11,205.18,205.09,205.09,300.0,165.17,165.2264,165.1539,165.1539,300.0
2012-03-06 15:15:00,205.23,205.33,205.09,205.33,5800.0,165.2666,165.3472,165.1539,165.3472,5800.0
2012-03-06 15:20:00,205.3,205.67,205.26,205.57,8600.0,165.323,165.621,165.2908,165.5404,8600.0
2012-03-06 15:25:00,205.68,205.69,205.46,205.67,4000.0,165.629,165.6371,165.4519,165.621,4000.0
2012-03-06 15:30:00,205.62,205.66,205.4,205.59,5400.0,165.5807,165.6129,165.4035,165.5565,5400.0
2012-03-06 15:35:00,205.62,205.77,205.57,205.7,4500.0,165.5807,165.7015,165.5404,165.6451,4500.0
2012-03-06 15:40:00,205.68,206.0,205.66,205.73,6400.0,165.629,165.8867,165.6129,165.6693,6400.0
2012-03-06 15:45:00,205.75,205.9,205.55,205.75,6700.0,165.6854,165.8062,165.5243,165.6854,6700.0
2012-03-06 15:50:00,205.74,205.85,205.57,205.71,4300.0,165.6773,165.7659,165.5404,165.6532,4300.0
2012-03-06 15:55:00,205.7,205.85,205.5,205.65,6900.0,165.6451,165.7659,165.4841,165.6049,6900.0
2012-03-07 09:30:00,206.2,206.69,205.92,205.99,4000.0,166.0478,166.4423,165.8223,165.8787,4000.0
2012-03-07 09:35:00,205.93,205.98,205.93,205.98,400.0,165.8303,165.8706,165.8303,165.8706,400.0
2012-03-07 09:40:00,206.02,206.56,206.02,206.4,1900.0,165.9028,166.3377,165.9028,166.2088,1900.0
2012-03-07 09:45:00,206.41,206.56,206.32,206.33,900.0,166.2169,166.3377,166.1444,166.1524,900.0
2012-03-07 09:50:00,206.17,206.69,206.16,206.68,10200.0,166.0236,166.4423,166.0155,166.4343,10200.0
2012-03-07 09:55:00,206.81,206.81,206.61,206.64,1100.0,166.539,166.539,166.3779,166.4021,1100.0
2012-03-07 10:00:00,206.59,206.76,206.45,206.46,1900.0,166.3618,166.4987,166.2491,166.2571,1900.0
2012-03-07 10:05:00,206.49,206.58,206.41,206.48,5200.0,166.2813,166.3538,166.2169,166.2732,5200.0
2012-03-07 10:10:00,206.46,206.46,206.02,206.09,6400.0,166.2571,166.2571,165.9028,165.9592,6400.0
2012-03-07 10:15:00,206.24,206.5,206.11,206.5,2500.0,166.08,166.2893,165.9753,166.2893,2500.0
2012-03-07 10:20:00,206.4,206.4,206.02,206.07,1100.0,166.2088,166.2088,165.9028,165.9431,1100.0
2012-03-07 10:25:00,206.17,206.18,206.01,206.01,1900.0,166.0236,166.0317,165.8948,165.8948,1900.0
2012-03-07 10:30:00,206.16,206.48,206.09,206.48,1600.0,166.0155,166.2732,165.9592,166.2732,1600.0
2012-03-07 10:35:00,206.41,206.48,206.41,206.48,500.0,166.2169,166.2732,166.2169,166.2732,500.0
2012-03-07 10:40:00,206.43,206.43,206.23,206.27,1100.0,166.233,166.233,166.0719,166.1041,1100.0
2012-03-07 10:45:00,206.28,206.31,206.23,206.27,3200.0,166.1122,166.1363,166.0719,166.1041,3200.0
2012-03-07 10:50:00,206.4,206.42,206.35,206.39,800.0,166.2088,166.2249,166.1685,166.2008,800.0
2012-03-07 10:55:00,206.36,206.41,206.24,206.33,3100.0,166.1766,166.2169,166.08,166.1524,3100.0
2012-03-07 11:00:00,206.4,206.73,206.4,206.69,8200.0,166.2088,166.4746,166.2088,166.4423,8200.0
2012-03-07 11:05:00,206.83,207.18,206.78,207.09,3300.0,166.5551,166.8369,166.5148,166.7645,3300.0
2012-03-07 11:10:00,207.18,207.29,207.13,207.25,900.0,166.8369,166.9255,166.7967,166.8933,900.0
2012-03-07 11:15:00,207.2,207.31,207.2,207.22,900.0,166.853,166.9416,166.853,166.8691,900.0
2012-03-07 11:20:00,207.27,207.42,207.18,207.18,800.0,166.9094,167.0302,166.8369,166.8369,800.0
2012-03-07 11:25:00,207.27,207.32,206.78,206.78,27700.0,166.9094,166.9497,166.5148,166.5148,27700.0
2012-03-07 11:30:00,206.96,207.27,206.84,207.09,20600.0,166.6598,166.9094,166.5631,166.7645,20600.0
2012-03-07 11:35:00,207.09,207.09,206.65,206.65,8400.0,166.7645,166.7645,166.4101,166.4101,8400.0
2012-03-07 11:40:00,206.74,206.95,206.62,206.62,2300.0,166.4826,166.6517,166.386,166.386,2300.0
2012-03-07 11:45:00,206.49,206.54,206.42,206.51,1800.0,166.2813,166.3216,166.2249,166.2974,1800.0
2012-03-07 11:50:00,206.55,206.68,206.15,206.68,7600.0,166.3296,166.4343,166.0075,166.4343,7600.0
2012-03-07 11:55:00,206.77,206.95,206.69,206.95,2000.0,166.5068,166.6517,166.4423,166.6517,2000.0
2012-03-07 12:00:00,206.86,206.96,206.34,206.38,7000.0,166.5792,166.6598,166.1605,166.1927,7000.0
2012-03-07 12:05:00,206.47,206.56,206.33,206.41,2300.0,166.2652,166.3377,166.1524,166.2169,2300.0
2012-03-07 12:10:00,206.48,206.6,206.48,206.52,2100.0,166.2732,166.3699,166.2732,166.3054,2100.0
2012-03-07 12:15:00,206.47,206.5,206.42,206.45,2000.0,166.2652,166.2893,166.2249,166.2491,2000.0
2012-03-07 12:20:00,206.46,206.49,206.46,206.46,700.0,166.2571,166.2813,166.2571,166.2571,700.0
2012-03-07 12:25:00,206.48,206.53,206.43,206.43,3100.0,166.2732,166.3135,166.233,166.233,3100.0
2012-03-07 12:30:00,206.43,206.63,206.43,206.45,7900.0,166.233,166.394,166.233,166.2491,7900.0
2012-03-07 12:35:00,206.45,206.45,206.33,206.44,1600.0,166.2491,166.2491,166.1524,166.241,1600.0
2012-03-07 12:40:00,206.48,206.55,206.45,206.5,5300.0,166.2732,166.3296,166.2491,166.2893,5300.0
2012-03-07 12:45:00,206.55,206.55,206.55,206.55,100.0,166.3296,166.3296,166.3296,166.3296,100.0
2012-03-07 12:50:00,206.52,206.52,206.39,206.44,3000.0,166.3054,166.3054,166.2008,166.241,3000.0
2012-03-07 12:55:00,206.44,206.52,206.42,206.52,3100.0,166.241,166.3054,166.2249,166.3054,3100.0
2012-03-07 13:00:00,206.5,206.51,206.21,206.25,1800.0,166.2893,166.2974,166.0558,166.088,1800.0
2012-03-07 13:05:00,206.26,206.27,206.19,206.19,1500.0,166.0961,166.1041,166.0397,166.0397,1500.0
2012-03-07 13:10:00,206.22,206.37,206.22,206.3,2000.0,166.0639,166.1847,166.0639,166.1283,2000.0
2012-03-07 13:15:00,206.31,206.47,206.31,206.47,500.0,166.1363,166.2652,166.1363,166.2652,500.0
2012-03-07 13:20:00,206.51,206.51,206.51,206.51,300.0,166.2974,166.2974,166.2974,166.2974,300.0
2012-03-07 13:25:00,206.47,206.49,206.39,206.39,1200.0,166.2652,166.2813,166.2008,166.2008,1200.0
2012-03-07 13:30:00,206.4,206.43,206.31,206.43,700.0,166.2088,166.233,166.1363,166.233,700.0
2012-03-07 13:35:00,206.5,206.52,206.47,206.48,2900.0,166.2893,166.3054,166.2652,166.2732,2900.0
2012-03-07 13:40:00,206.39,206.39,206.36,206.37,1300.0,166.2008,166.2008,166.1766,166.1847,1300.0
2012-03-07 13:45:00,206.29,206.29,206.13,206.21,1700.0,166.1202,166.1202,165.9914,166.0558,1700.0
2012-03-07 13:50:00,206.14,206.41,206.14,206.4,1200.0,165.9994,166.2169,165.9994,166.2088,1200.0
2012-03-07 13:55:00,206.38,206.48,206.38,206.44,1000.0,166.1927,166.2732,166.1927,166.241,1000.0
2012-03-07 14:00:00,206.39,206.58,206.33,206.43,3800.0,166.2008,166.3538,166.1524,166.233,3800.0
2012-03-07 14:05:00,206.47,206.47,206.36,206.42,2200.0,166.2652,166.2652,166.1766,166.2249,2200.0
2012-03-07 14:10:00,206.47,206.53,206.39,206.43,2100.0,166.2652,166.3135,166.2008,166.233,2100.0
2012-03-07 14:15:00,206.44,206.5,206.25,206.42,1700.0,166.241,166.2893,166.088,166.2249,1700.0
2012-03-07 14:20:00,206.33,206.33,206.23,206.23,2000.0,166.1524,166.1524,166.0719,166.0719,2000.0
2012-03-07 14:25:00,206.38,206.38,206.28,206.34,1700.0,166.1927,166.1927,166.1122,166.1605,1700.0
2012-03-07 14:30:00,206.35,206.35,206.16,206.18,2300.0,166.1685,166.1685,166.0155,166.0317,2300.0
2012-03-07 14:35:00,206.21,206.24,206.18,206.24,1400.0,166.0558,166.08,166.0317,166.08,1400.0
2012-03-07 14:40:00,206.13,206.18,206.07,206.15,1600.0,165.9914,166.0317,165.9431,166.0075,1600.0
2012-03-07 14:45:00,206.24,206.31,206.17,206.27,1700.0,166.08,166.1363,166.0236,166.1041,1700.0
2012-03-07 14:50:00,206.28,206.43,206.23,206.32,2200.0,166.1122,166.233,166.0719,166.1444,2200.0
2012-03-07 14:55:00,206.46,206.52,206.41,206.46,800.0,166.2571,166.3054,166.2169,166.2571,800.0
2012-03-07 15:00:00,206.46,206.52,206.27,206.29,4800.0,166.2571,166.3054,166.1041,166.1202,4800.0
2012-03-07 15:05:00,206.28,206.33,206.14,206.16,2200.0,166.1122,166.1524,165.9994,166.0155,2200.0
2012-03-07 15:10:00,206.17,206.27,206.13,206.27,5400.0,166.0236,166.1041,165.9914,166.1041,5400.0
2012-03-07 15:15:00,206.26,206.34,206.21,206.28,4600.0,166.0961,166.1605,166.0558,166.1122,4600.0
2012-03-07 15:20:00,206.37,206.42,206.29,206.29,2400.0,166.1847,166.2249,166.1202,166.1202,2400.0
2012-03-07 15:25:00,206.25,206.54,206.25,206.54,3600.0,166.088,166.3216,166.088,166.3216,3600.0
2012-03-07 15:30:00,206.53,206.65,206.53,206.55,6300.0,166.3135,166.4101,166.3135,166.3296,6300.0
2012-03-07 15:35:00,206.53,206.61,206.48,206.55,3200.0,166.3135,166.3779,166.2732,166.3296,3200.0
2012-03-07 15:40:00,206.47,206.72,206.47,206.72,3900.0,166.2652,166.4665,166.2652,166.4665,3900.0
2012-03-07 15:45:00,206.65,206.65,206.36,206.36,5900.0,166.4101,166.4101,166.1766,166.1766,5900.0
2012-03-07 15:50:00,206.32,206.37,206.25,206.25,5200.0,166.1444,166.1847,166.088,166.088,5200.0
2012-03-07 15:55:00,206.25,206.37,206.14,206.19,12500.0,166.088,166.1847,165.9994,166.0397,12500.0
2012-03-08 09:30:00,207.98,208.2,207.92,208.2,11000.0,167.4811,167.6583,167.4328,167.6583,11000.0
2012-03-08 09:35:00,208.76,209.28,208.49,208.49,5700.0,168.1093,168.528,167.8918,167.8918,5700.0
2012-03-08 09:40:00,208.73,209.14,208.73,209.05,2900.0,168.0851,168.4153,168.0851,168.3428,2900.0
2012-03-08 09:45:00,208.73,208.73,208.53,208.53,600.0,168.0851,168.0851,167.924,167.924,600.0
2012-03-08 09:50:00,208.53,208.95,208.44,208.78,3700.0,167.924,168.2623,167.8516,168.1254,3700.0
2012-03-08 09:55:00,208.78,208.78,208.07,208.51,15800.0,168.1254,168.1254,167.5536,167.9079,15800.0
2012-03-08 10:00:00,208.51,208.51,208.04,208.18,10100.0,167.9079,167.9079,167.5295,167.6422,10100.0
2012-03-08 10:05:00,208.0,208.21,207.74,207.97,10700.0,167.4973,167.6664,167.2879,167.4731,10700.0
2012-03-08 10:10:00,207.99,207.99,207.48,207.81,12500.0,167.4892,167.4892,167.0785,167.3443,12500.0
2012-03-08 10:15:00,207.89,208.42,207.78,208.19,4000.0,167.4087,167.8355,167.3201,167.6503,4000.0
2012-03-08 10:20:00,208.19,208.3,207.66,207.69,3800.0,167.6503,167.7388,167.2235,167.2476,3800.0
2012-03-08 10:25:00,207.79,207.8,207.53,207.53,2300.0,167.3281,167.3362,167.1188,167.1188,2300.0
2012-03-08 10:30:00,207.79,207.83,207.65,207.65,3500.0,167.3281,167.3604,167.2154,167.2154,3500.0
2012-03-08 10:35:00,207.6,207.72,207.27,207.27,22900.0,167.1751,167.2718,166.9094,166.9094,22900.0
2012-03-08 10:40:00,207.22,207.25,206.88,207.04,7100.0,166.8691,166.8933,166.5953,166.7242,7100.0
2012-03-08 10:45:00,206.91,207.2,206.86,207.06,6900.0,166.6195,166.853,166.5792,166.7403,6900.0
2012-03-08 10:50:00,207.19,207.27,207.08,207.16,2400.0,166.845,166.9094,166.7564,166.8208,2400.0
2012-03-08 10:55:00,207.16,207.56,207.16,207.56,3800.0,166.8208,167.1429,166.8208,167.1429,3800.0
2012-03-08 11:00:00,207.75,207.97,207.7,207.78,2400.0,167.2959,167.4731,167.2557,167.3201,2400.0
2012-03-08 11:05:00,207.92,208.07,207.92,208.06,300.0,167.4328,167.5536,167.4328,167.5456,300.0
2012-03-08 11:10:00,208.07,208.72,208.07,208.72,1100.0,167.5536,168.0771,167.5536,168.0771,1100.0
2012-03-08 11:15:00,208.69,208.86,208.6,208.8,6200.0,168.0529,168.1898,167.9804,168.1415,6200.0
2012-03-08 11:20:00,208.79,208.79,208.31,208.54,4300.0,168.1334,168.1334,167.7469,167.9321,4300.0
2012-03-08 11:25:00,208.5,208.66,208.27,208.61,2200.0,167.8999,168.0287,167.7147,167.9885,2200.0
2012-03-08 11:30:00,208.61,208.75,208.48,208.48,1900.0,167.9885,168.1012,167.8838,167.8838,1900.0
2012-03-08 11:35:00,208.5,208.5,208.37,208.5,500.0,167.8999,167.8999,167.7952,167.8999,500.0
2012-03-08 11:40:00,208.6,208.6,208.04,208.31,2200.0,167.9804,167.9804,167.5295,167.7469,2200.0
2012-03-08 11:45:00,208.31,208.43,208.3,208.39,1300.0,167.7469,167.8435,167.7388,167.8113,1300.0
2012-03-08 11:50:00,208.48,208.48,208.42,208.42,500.0,167.8838,167.8838,167.8355,167.8355,500.0
2012-03-08 11:55:00,208.42,208.42,208.23,208.23,300.0,167.8355,167.8355,167.6825,167.6825,300.0
2012-03-08 12:00:00,208.24,208.36,208.19,208.36,400.0,167.6905,167.7872,167.6503,167.7872,400.0
2012-03-08 12:05:00,208.49,208.7,208.49,208.7,2000.0,167.8918,168.0609,167.8918,168.0609,2000.0
2012-03-08 12:10:00,208.71,208.91,208.62,208.8,3700.0,168.069,168.2301,167.9965,168.1415,3700.0
2012-03-08 12:15:00,208.9,209.1,208.9,209.1,3900.0,168.222,168.3831,168.222,168.3831,3900.0
2012-03-08 12:20:00,209.16,209.24,209.1,209.16,2600.0,168.4314,168.4958,168.3831,168.4314,2600.0
2012-03-08 12:25:00,209.02,209.16,208.99,209.11,1900.0,168.3186,168.4314,168.2945,168.3911,1900.0
2012-03-08 12:30:00,209.14,209.14,209.04,209.12,1300.0,168.4153,168.4153,168.3347,168.3992,1300.0
2012-03-08 12:35:00,209.15,209.16,209.05,209.05,400.0,168.4233,168.4314,168.3428,168.3428,400.0
2012-03-08 12:40:00,209.12,209.18,209.05,209.1,800.0,168.3992,168.4475,168.3428,168.3831,800.0
2012-03-08 12:45:00,209.11,209.11,209.02,209.02,900.0,168.3911,168.3911,168.3186,168.3186,900.0
2012-03-08 12:50:00,208.98,209.18,208.98,209.09,900.0,168.2864,168.4475,168.2864,168.375,900.0
2012-03-08 12:55:00,209.06,209.09,209.05,209.05,400.0,168.3508,168.375,168.3428,168.3428,400.0
2012-03-08 13:00:00,208.96,208.98,208.91,208.98,900.0,168.2703,168.2864,168.2301,168.2864,900.0
2012-03-08 13:05:00,208.84,208.9,208.84,208.89,900.0,168.1737,168.222,168.1737,168.2139,900.0
2012-03-08 13:10:00,208.81,208.99,208.53,208.95,4600.0,168.1495,168.2945,167.924,168.2623,4600.0
2012-03-08 13:15:00,209.07,209.21,209.03,209.04,4200.0,168.3589,168.4716,168.3267,168.3347,4200.0
2012-03-08 13:20:00,208.99,209.07,208.92,209.07,2100.0,168.2945,168.3589,168.2381,168.3589,2100.0
2012-03-08 13:25:00,208.95,209.04,208.9,209.04,1200.0,168.2623,168.3347,168.222,168.3347,1200.0
2012-03-08 13:30:00,209.07,209.08,208.94,209.08,1800.0,168.3589,168.367,168.2542,168.367,1800.0
2012-03-08 13:35:00,209.02,209.08,208.85,208.88,2000.0,168.3186,168.367,168.1817,168.2059,2000.0
2012-03-08 13:40:00,208.87,209.03,208.84,208.86,800.0,168.1978,168.3267,168.1737,168.1898,800.0
2012-03-08 13:45:00,208.91,208.91,208.91,208.91,200.0,168.2301,168.2301,168.2301,168.2301,200.0
2012-03-08 13:50:00,208.86,208.93,208.82,208.93,700.0,168.1898,168.2462,168.1576,168.2462,700.0
2012-03-08 13:55:00,208.77,208.96,208.77,208.9,1100.0,168.1173,168.2703,168.1173,168.222,1100.0
2012-03-08 14:00:00,208.87,208.96,208.81,208.81,1500.0,168.1978,168.2703,168.1495,168.1495,1500.0
2012-03-08 14:05:00,208.85,208.85,208.65,208.65,2000.0,168.1817,168.1817,168.0207,168.0207,2000.0
2012-03-08 14:10:00,208.65,208.65,208.36,208.37,900.0,168.0207,168.0207,167.7872,167.7952,900.0
2012-03-08 14:15:00,208.39,208.39,208.15,208.15,2600.0,167.8113,167.8113,167.618,167.618,2600.0
2012-03-08 14:20:00,208.15,208.23,208.01,208.06,2300.0,167.618,167.6825,167.5053,167.5456,2300.0
2012-03-08 14:25:00,208.1,208.1,207.59,207.79,4600.0,167.5778,167.5778,167.1671,167.3281,4600.0
2012-03-08 14:30:00,207.81,208.15,207.81,208.1,7000.0,167.3443,167.618,167.3443,167.5778,7000.0
2012-03-08 14:35:00,208.13,208.13,207.65,207.83,3200.0,167.6019,167.6019,167.2154,167.3604,3200.0
2012-03-08 14:40:00,207.71,207.92,207.71,207.91,2800.0,167.2637,167.4328,167.2637,167.4248,2800.0
2012-03-08 14:45:00,207.91,208.09,207.87,208.09,1300.0,167.4248,167.5697,167.3926,167.5697,1300.0
2012-03-08 14:50:00,208.1,208.5,208.09,208.45,3400.0,167.5778,167.8999,167.5697,167.8596,3400.0
2012-03-08 14:55:00,208.53,208.59,208.36,208.48,1800.0,167.924,167.9724,167.7872,167.8838,1800.0
2012-03-08 15:00:00,208.52,208.52,208.2,208.34,4700.0,167.916,167.916,167.6583,167.771,4700.0
2012-03-08 15:05:00,208.46,208.49,208.34,208.34,1300.0,167.8677,167.8918,167.771,167.771,1300.0
2012-03-08 15:10:00,208.35,208.49,208.35,208.43,3000.0,167.7791,167.8918,167.7791,167.8435,3000.0
2012-03-08 15:15:00,208.44,208.44,208.13,208.14,3600.0,167.8516,167.8516,167.6019,167.61,3600.0
2012-03-08 15:20:00,208.18,208.31,208.12,208.31,1800.0,167.6422,167.7469,167.5939,167.7469,1800.0
2012-03-08 15:25:00,208.3,208.3,208.14,208.2,2600.0,167.7388,167.7388,167.61,167.6583,2600.0
2012-03-08 15:30:00,208.27,208.29,208.2,208.29,3900.0,167.7147,167.7308,167.6583,167.7308,3900.0
2012-03-08 15:35:00,208.32,208.37,207.99,208.21,6700.0,167.7549,167.7952,167.4892,167.6664,6700.0
2012-03-08 15:40:00,208.19,208.31,208.14,208.14,3200.0,167.6503,167.7469,167.61,167.61,3200.0
2012-03-08 15:45:00,208.1,208.1,207.66,207.76,13700.0,167.5778,167.5778,167.2235,167.304,13700.0
2012-03-08 15:50:00,207.81,207.85,207.69,207.8,9200.0,167.3443,167.3765,167.2476,167.3362,9200.0
2012-03-08 15:55:00,207.78,207.78,207.5,207.6,23900.0,167.3201,167.3201,167.0946,167.1751,23900.0
2012-03-09 09:30:00,208.5,208.96,208.5,208.56,4700.0,167.8999,168.2703,167.8999,167.9482,4700.0
2012-03-09 09:35:00,208.52,208.7,208.09,208.7,2100.0,167.916,168.0609,167.5697,168.0609,2100.0
2012-03-09 09:40:00,208.91,209.45,208.85,209.3,4500.0,168.2301,168.6649,168.1817,168.5441,4500.0
2012-03-09 09:45:00,209.19,209.95,209.1,209.95,10800.0,168.4555,169.0675,168.3831,169.0675,10800.0
2012-03-09 09:50:00,209.94,210.58,209.82,210.58,5600.0,169.0595,169.5749,168.9629,169.5749,5600.0
2012-03-09 09:55:00,210.55,211.0,210.25,211.0,6300.0,169.5507,169.9131,169.3091,169.9131,6300.0
2012-03-09 10:00:00,211.0,211.78,210.62,211.55,11400.0,169.9131,170.5412,169.6071,170.356,11400.0
2012-03-09 10:05:00,211.72,211.91,211.56,211.75,4000.0,170.4929,170.6459,170.364,170.517,4000.0
2012-03-09 10:10:00,211.85,211.85,211.44,211.48,5500.0,170.5976,170.5976,170.2674,170.2996,5500.0
2012-03-09 10:15:00,211.49,211.87,211.42,211.87,2600.0,170.3077,170.6137,170.2513,170.6137,2600.0
2012-03-09 10:20:00,211.83,211.93,211.81,211.82,3700.0,170.5815,170.662,170.5654,170.5734,3700.0
2012-03-09 10:25:00,211.94,211.98,211.76,211.98,3000.0,170.67,170.7022,170.5251,170.7022,3000.0
2012-03-09 10:30:00,211.99,212.35,211.99,212.17,6900.0,170.7103,171.0002,170.7103,170.8553,6900.0
2012-03-09 10:35:00,212.25,212.3,211.97,212.09,4800.0,170.9197,170.9599,170.6942,170.7908,4800.0
2012-03-09 10:40:00,212.24,212.24,211.94,211.94,6600.0,170.9116,170.9116,170.67,170.67,6600.0
2012-03-09 10:45:00,212.02,212.25,211.88,212.08,9900.0,170.7345,170.9197,170.6217,170.7828,9900.0
2012-03-09 10:50:00,211.99,211.99,211.8,211.8,2200.0,170.7103,170.7103,170.5573,170.5573,2200.0
2012-03-09 10:55:00,211.75,211.86,211.41,211.44,4200.0,170.517,170.6056,170.2432,170.2674,4200.0
2012-03-09 11:00:00,211.64,211.64,211.19,211.36,10900.0,170.4285,170.4285,170.0661,170.203,10900.0
2012-03-09 11:05:00,211.36,211.63,211.36,211.62,1900.0,170.203,170.4204,170.203,170.4124,1900.0
2012-03-09 11:10:00,211.7,211.72,211.64,211.64,700.0,170.4768,170.4929,170.4285,170.4285,700.0
2012-03-09 11:15:00,211.73,211.73,211.66,211.7,1600.0,170.5009,170.5009,170.4446,170.4768,1600.0
2012-03-09 11:20:00,211.72,211.72,211.47,211.49,3800.0,170.4929,170.4929,170.2916,170.3077,3800.0
2012-03-09 11:25:00,211.47,211.67,211.46,211.5,2400.0,170.2916,170.4526,170.2835,170.3157,2400.0
2012-03-09 11:30:00,211.46,211.71,211.45,211.67,3800.0,170.2835,170.4848,170.2755,170.4526,3800.0
2012-03-09 11:35:00,211.68,211.9,211.63,211.9,5000.0,170.4607,170.6378,170.4204,170.6378,5000.0
2012-03-09 11:40:00,211.98,212.24,211.94,212.23,4100.0,170.7022,170.9116,170.67,170.9036,4100.0
2012-03-09 11:45:00,212.24,212.57,212.24,212.41,10600.0,170.9116,171.1774,170.9116,171.0485,10600.0
2012-03-09 11:50:00,212.51,212.66,212.51,212.53,4000.0,171.129,171.2498,171.129,171.1452,4000.0
2012-03-09 11:55:00,212.63,212.65,212.5,212.56,4100.0,171.2257,171.2418,171.121,171.1693,4100.0
2012-03-09 12:00:00,212.45,212.53,212.45,212.45,800.0,171.0807,171.1452,171.0807,171.0807,800.0
2012-03-09 12:05:00,212.4,212.45,212.34,212.41,5800.0,171.0405,171.0807,170.9921,171.0485,5800.0
2012-03-09 12:10:00,212.35,212.44,212.35,212.44,2400.0,171.0002,171.0727,171.0002,171.0727,2400.0
2012-03-09 12:15:00,212.42,212.44,212.34,212.34,2300.0,171.0566,171.0727,170.9921,170.9921,2300.0
2012-03-09 12:20:00,212.42,212.44,212.27,212.35,3300.0,171.0566,171.0727,170.9358,171.0002,3300.0
2012-03-09 12:25:00,212.38,212.41,212.32,212.33,2700.0,171.0244,171.0485,170.976,170.9841,2700.0
2012-03-09 12:30:00,212.35,212.36,212.14,212.23,10900.0,171.0002,171.0083,170.8311,170.9036,10900.0
2012-03-09 12:35:00,212.21,212.24,212.05,212.05,3900.0,170.8875,170.9116,170.7586,170.7586,3900.0
2012-03-09 12:40:00,212.04,212.1,211.93,212.03,1100.0,170.7506,170.7989,170.662,170.7425,1100.0
2012-03-09 12:45:00,212.07,212.25,212.03,212.12,4500.0,170.7747,170.9197,170.7425,170.815,4500.0
2012-03-09 12:50:00,212.05,212.08,211.93,211.96,5400.0,170.7586,170.7828,170.662,170.6861,5400.0
2012-03-09 12:55:00,211.94,211.94,211.85,211.93,3900.0,170.67,170.67,170.5976,170.662,3900.0
2012-03-09 13:00:00,211.88,212.22,211.8,212.13,6300.0,170.6217,170.8955,170.5573,170.823,6300.0
2012-03-09 13:05:00,212.24,212.34,212.24,212.34,300.0,170.9116,170.9921,170.9116,170.9921,300.0
2012-03-09 13:10:00,212.24,212.26,212.24,212.25,300.0,170.9116,170.9277,170.9116,170.9197,300.0
2012-03-09 13:15:00,212.32,212.54,212.32,212.48,8000.0,170.976,171.1532,170.976,171.1049,8000.0
2012-03-09 13:20:00,212.5,212.5,212.33,212.34,1200.0,171.121,171.121,170.9841,170.9921,1200.0
2012-03-09 13:25:00,212.36,212.4,212.29,212.4,1700.0,171.0083,171.0405,170.9519,171.0405,1700.0
2012-03-09 13:30:00,212.39,212.68,212.39,212.55,8200.0,171.0324,171.2659,171.0324,171.1613,8200.0
2012-03-09 13:35:00,212.56,212.81,212.56,212.73,3600.0,171.1693,171.3706,171.1693,171.3062,3600.0
2012-03-09 13:40:00,212.71,212.8,212.5,212.58,3600.0,171.2901,171.3626,171.121,171.1854,3600.0
2012-03-09 13:45:00,212.65,212.95,212.57,212.95,2700.0,171.2418,171.4834,171.1774,171.4834,2700.0
2012-03-09 13:50:00,212.88,212.95,212.7,212.7,3700.0,171.427,171.4834,171.282,171.282,3700.0
2012-03-09 13:55:00,212.83,213.0,212.83,212.91,1200.0,171.3867,171.5236,171.3867,171.4512,1200.0
2012-03-09 14:00:00,212.95,212.95,212.76,212.76,700.0,171.4834,171.4834,171.3304,171.3304,700.0
2012-03-09 14:05:00,212.76,212.8,212.41,212.55,7500.0,171.3304,171.3626,171.0485,171.1613,7500.0
2012-03-09 14:10:00,212.41,212.62,212.41,212.48,3000.0,171.0485,171.2176,171.0485,171.1049,3000.0
2012-03-09 14:15:00,212.4,212.43,212.24,212.36,900.0,171.0405,171.0646,170.9116,171.0083,900.0
2012-03-09 14:20:00,212.39,212.39,212.24,212.37,1900.0,171.0324,171.0324,170.9116,171.0163,1900.0
2012-03-09 14:25:00,212.36,212.36,212.24,212.29,2700.0,171.0083,171.0083,170.9116,170.9519,2700.0
2012-03-09 14:30:00,212.32,212.44,212.26,212.38,2400.0,170.976,171.0727,170.9277,171.0244,2400.0
2012-03-09 14:35:00,212.41,212.5,212.34,212.5,2000.0,171.0485,171.121,170.9921,171.121,2000.0
2012-03-09 14:40:00,212.38,212.56,212.38,212.5,1100.0,171.0244,171.1693,171.0244,171.121,1100.0
2012-03-09 14:45:00,212.47,212.58,212.25,212.47,4500.0,171.0968,171.1854,170.9197,171.0968,4500.0
2012-03-09 14:50:00,212.29,212.52,212.06,212.25,6800.0,170.9519,171.1371,170.7667,170.9197,6800.0
2012-03-09 14:55:00,212.1,212.26,211.72,211.93,7600.0,170.7989,170.9277,170.4929,170.662,7600.0
2012-03-09 15:00:00,211.91,212.21,211.75,212.1,2900.0,170.6459,170.8875,170.517,170.7989,2900.0
2012-03-09 15:05:00,212.1,212.33,212.1,212.33,2100.0,170.7989,170.9841,170.7989,170.9841,2100.0
2012-03-09 15:10:00,212.25,212.31,211.78,211.92,5800.0,170.9197,170.968,170.5412,170.6539,5800.0
2012-03-09 15:15:00,212.0,212.09,211.96,211.96,4200.0,170.7184,170.7908,170.6861,170.6861,4200.0
2012-03-09 15:20:00,212.0,212.15,212.0,212.11,2200.0,170.7184,170.8391,170.7184,170.8069,2200.0
2012-03-09 15:25:00,212.01,212.16,211.84,212.1,2900.0,170.7264,170.8472,170.5895,170.7989,2900.0
2012-03-09 15:30:00,212.12,212.12,211.76,211.76,3400.0,170.815,170.815,170.5251,170.5251,3400.0
2012-03-09 15:35:00,211.75,212.02,211.75,211.9,5200.0,170.517,170.7345,170.517,170.6378,5200.0
2012-03-09 15:40:00,211.89,211.89,211.52,211.84,8900.0,170.6298,170.6298,170.3318,170.5895,8900.0
2012-03-09 15:45:00,211.8,211.99,211.6,211.63,10000.0,170.5573,170.7103,170.3962,170.4204,10000.0
2012-03-09 15:50:00,211.68,211.68,211.36,211.48,9300.0,170.4607,170.4607,170.203,170.2996,9300.0
2012-03-09 15:55:00,211.48,211.88,211.48,211.78,7200.0,170.2996,170.6217,170.2996,170.5412,7200.0
2012-03-12 09:30:00,212.26,212.83,212.02,212.83,7500.0,170.9277,171.3867,170.7345,171.3867,7500.0
2012-03-12 09:35:00,212.79,212.8,212.59,212.74,5200.0,171.3545,171.3626,171.1935,171.3143,5200.0
2012-03-12 09:40:00,212.73,212.83,212.44,212.45,9600.0,171.3062,171.3867,171.0727,171.0807,9600.0
2012-03-12 09:45:00,212.45,212.69,212.27,212.27,7200.0,171.0807,171.274,170.9358,170.9358,7200.0
2012-03-12 09:50:00,212.03,212.42,211.87,212.33,6300.0,170.7425,171.0566,170.6137,170.9841,6300.0
2012-03-12 09:55:00,212.68,212.85,212.36,212.43,6400.0,171.2659,171.4028,171.0083,171.0646,6400.0
2012-03-12 10:00:00,212.46,212.74,212.26,212.43,4400.0,171.0888,171.3143,170.9277,171.0646,4400.0
2012-03-12 10:05:00,212.43,212.84,212.34,212.71,4500.0,171.0646,171.3948,170.9921,171.2901,4500.0
2012-03-12 10:10:00,212.63,212.79,212.34,212.79,2100.0,171.2257,171.3545,170.9921,171.3545,2100.0
2012-03-12 10:15:00,212.76,213.32,212.71,213.29,4100.0,171.3304,171.7813,171.2901,171.7572,4100.0
2012-03-12 10:20:00,213.3,213.31,213.04,213.16,3800.0,171.7652,171.7733,171.5558,171.6525,3800.0
2012-03-12 10:25:00,213.08,213.77,213.08,213.76,9900.0,171.5881,172.1437,171.5881,172.1356,9900.0
2012-03-12 10:30:00,213.73,213.73,213.41,213.58,8700.0,172.1115,172.1115,171.8538,171.9907,8700.0
2012-03-12 10:35:00,213.77,213.77,213.31,213.39,7100.0,172.1437,172.1437,171.7733,171.8377,7100.0
2012-03-12 10:40:00,213.31,213.35,213.09,213.33,3600.0,171.7733,171.8055,171.5961,171.7894,3600.0
2012-03-12 10:45:00,213.32,213.47,213.25,213.27,3400.0,171.7813,171.9021,171.7249,171.7411,3400.0
2012-03-12 10:50:00,213.27,213.65,213.27,213.62,2800.0,171.7411,172.0471,171.7411,172.0229,2800.0
2012-03-12 10:55:00,213.59,213.7,213.49,213.7,2300.0,171.9987,172.0873,171.9182,172.0873,2300.0
2012-03-12 11:00:00,213.84,213.84,213.6,213.72,3500.0,172.2001,172.2001,172.0068,172.1034,3500.0
2012-03-12 11:05:00,213.78,213.87,213.65,213.7,7200.0,172.1517,172.2242,172.0471,172.0873,7200.0
2012-03-12 11:10:00,213.6,213.89,213.59,213.85,2100.0,172.0068,172.2403,171.9987,172.2081,2100.0
2012-03-12 11:15:00,213.81,213.93,213.81,213.89,1800.0,172.1759,172.2725,172.1759,172.2403,1800.0
2012-03-12 11:20:00,213.86,213.96,213.8,213.8,4600.0,172.2162,172.2967,172.1679,172.1679,4600.0
2012-03-12 11:25:00,213.88,213.98,213.8,213.92,5000.0,172.2323,172.3128,172.1679,172.2645,5000.0
2012-03-12 11:30:00,213.91,214.0,213.82,213.95,5100.0,172.2564,172.3289,172.184,172.2886,5100.0
2012-03-12 11:35:00,213.99,214.19,213.94,214.19,2700.0,172.3209,172.4819,172.2806,172.4819,2700.0
2012-03-12 11:40:00,214.14,214.68,214.14,214.43,7900.0,172.4416,172.8765,172.4416,172.6752,7900.0
2012-03-12 11:45:00,214.53,214.66,214.43,214.47,2400.0,172.7557,172.8604,172.6752,172.7074,2400.0
2012-03-12 11:50:00,214.5,214.69,214.14,214.31,5000.0,172.7315,172.8845,172.4416,172.5785,5000.0
2012-03-12 11:55:00,214.26,214.28,214.07,214.07,1000.0,172.5383,172.5544,172.3853,172.3853,1000.0
2012-03-12 12:00:00,214.22,214.42,213.79,214.39,2000.0,172.5061,172.6671,172.1598,172.643,2000.0
2012-03-12 12:05:00,214.59,214.59,214.4,214.4,700.0,172.804,172.804,172.651,172.651,700.0
2012-03-12 12:10:00,214.34,214.37,214.21,214.31,1000.0,172.6027,172.6269,172.498,172.5785,1000.0
2012-03-12 12:15:00,214.27,214.39,214.24,214.24,2300.0,172.5463,172.643,172.5222,172.5222,2300.0
2012-03-12 12:20:00,214.11,214.23,214.11,214.23,500.0,172.4175,172.5141,172.4175,172.5141,500.0
2012-03-12 12:25:00,214.22,214.22,214.0,214.0,10000.0,172.5061,172.5061,172.3289,172.3289,10000.0
2012-03-12 12:30:00,214.01,214.01,213.6,213.6,2600.0,172.337,172.337,172.0068,172.0068,2600.0
2012-03-12 12:35:00,213.6,213.85,213.58,213.75,2900.0,172.0068,172.2081,171.9907,172.1276,2900.0
2012-03-12 12:40:00,213.73,213.73,213.52,213.68,1700.0,172.1115,172.1115,171.9424,172.0712,1700.0
2012-03-12 12:45:00,213.68,213.68,213.42,213.51,1800.0,172.0712,172.0712,171.8618,171.9343,1800.0
2012-03-12 12:50:00,213.5,213.58,213.45,213.52,5600.0,171.9263,171.9907,171.886,171.9424,5600.0
2012-03-12 12:55:00,213.53,213.74,213.53,213.54,800.0,171.9504,172.1195,171.9504,171.9585,800.0
2012-03-12 13:00:00,213.73,213.73,213.73,213.73,100.0,172.1115,172.1115,172.1115,172.1115,100.0
2012-03-12 13:05:00,213.58,213.61,213.58,213.61,300.0,171.9907,172.0148,171.9907,172.0148,300.0
2012-03-12 13:10:00,213.63,213.63,213.59,213.59,1200.0,172.031,172.031,171.9987,171.9987,1200.0
2012-03-12 13:15:00,213.51,213.66,213.4,213.66,800.0,171.9343,172.0551,171.8457,172.0551,800.0
2012-03-12 13:20:00,213.66,213.77,213.58,213.77,900.0,172.0551,172.1437,171.9907,172.1437,900.0
2012-03-12 13:25:00,213.66,213.68,213.54,213.54,1600.0,172.0551,172.0712,171.9585,171.9585,1600.0
2012-03-12 13:30:00,213.66,213.75,213.66,213.71,700.0,172.0551,172.1276,172.0551,172.0954,700.0
2012-03-12 13:35:00,213.87,214.01,213.87,213.87,1700.0,172.2242,172.337,172.2242,172.2242,1700.0
2012-03-12 13:40:00,213.89,213.98,213.89,213.95,1100.0,172.2403,172.3128,172.2403,172.2886,1100.0
2012-03-12 13:45:00,213.95,214.03,213.77,213.79,3600.0,172.2886,172.3531,172.1437,172.1598,3600.0
2012-03-12 13:50:00,213.85,213.93,213.74,213.91,3700.0,172.2081,172.2725,172.1195,172.2564,3700.0
2012-03-12 13:55:00,214.02,214.02,213.81,213.81,600.0,172.345,172.345,172.1759,172.1759,600.0
2012-03-12 14:00:00,213.67,213.78,213.67,213.71,1000.0,172.0632,172.1517,172.0632,172.0954,1000.0
2012-03-12 14:05:00,213.72,213.74,213.66,213.67,800.0,172.1034,172.1195,172.0551,172.0632,800.0
2012-03-12 14:10:00,213.81,214.03,213.81,214.0,1600.0,172.1759,172.3531,172.1759,172.3289,1600.0
2012-03-12 14:15:00,214.0,214.09,213.76,213.76,1200.0,172.3289,172.4014,172.1356,172.1356,1200.0
2012-03-12 14:20:00,213.71,213.92,213.71,213.92,600.0,172.0954,172.2645,172.0954,172.2645,600.0
2012-03-12 14:25:00,213.75,213.82,213.67,213.67,1100.0,172.1276,172.184,172.0632,172.0632,1100.0
2012-03-12 14:30:00,213.62,213.62,213.5,213.5,4400.0,172.0229,172.0229,171.9263,171.9263,4400.0
2012-03-12 14:35:00,213.51,213.75,213.51,213.56,1600.0,171.9343,172.1276,171.9343,171.9746,1600.0
2012-03-12 14:40:00,213.52,213.52,213.51,213.51,200.0,171.9424,171.9424,171.9343,171.9343,200.0
2012-03-12 14:45:00,213.57,213.63,213.54,213.62,700.0,171.9826,172.031,171.9585,172.0229,700.0
2012-03-12 14:50:00,213.61,213.61,213.45,213.45,1800.0,172.0148,172.0148,171.886,171.886,1800.0
2012-03-12 14:55:00,213.45,213.5,213.38,213.5,2800.0,171.886,171.9263,171.8296,171.9263,2800.0
2012-03-12 15:00:00,213.43,213.56,213.43,213.51,2400.0,171.8699,171.9746,171.8699,171.9343,2400.0
2012-03-12 15:05:00,213.51,213.68,213.5,213.68,2300.0,171.9343,172.0712,171.9263,172.0712,2300.0
2012-03-12 15:10:00,213.69,214.24,213.69,214.24,9100.0,172.0793,172.5222,172.0793,172.5222,9100.0
2012-03-12 15:15:00,214.22,214.22,214.06,214.1,10700.0,172.5061,172.5061,172.3772,172.4094,10700.0
2012-03-12 15:20:00,214.12,214.13,213.77,213.79,3400.0,172.4255,172.4336,172.1437,172.1598,3400.0
2012-03-12 15:25:00,213.79,213.94,213.78,213.78,3200.0,172.1598,172.2806,172.1517,172.1517,3200.0
2012-03-12 15:30:00,213.8,213.83,213.77,213.82,6500.0,172.1679,172.192,172.1437,172.184,6500.0
2012-03-12 15:35:00,213.79,213.79,213.5,213.59,4500.0,172.1598,172.1598,171.9263,171.9987,4500.0
2012-03-12 15:40:00,213.59,213.76,213.52,213.52,2400.0,171.9987,172.1356,171.9424,171.9424,2400.0
2012-03-12 15:45:00,213.53,213.78,213.39,213.62,7900.0,171.9504,172.1517,171.8377,172.0229,7900.0
2012-03-12 15:50:00,213.61,213.75,213.44,213.5,7300.0,172.0148,172.1276,171.878,171.9263,7300.0
2012-03-12 15:55:00,213.43,213.56,213.32,213.51,6100.0,171.8699,171.9746,171.7813,171.9343,6100.0
2012-03-13 09:30:00,214.55,214.93,213.86,214.88,16100.0,172.7718,173.0778,172.2162,173.0375,16100.0
2012-03-13 09:35:00,214.92,214.92,214.15,214.59,9100.0,173.0698,173.0698,172.4497,172.804,9100.0
2012-03-13 09:40:00,214.53,214.81,214.33,214.53,9200.0,172.7557,172.9812,172.5946,172.7557,9200.0
2012-03-13 09:45:00,214.35,214.9,214.31,214.63,5800.0,172.6108,173.0537,172.5785,172.8362,5800.0
2012-03-13 09:50:00,214.37,214.48,214.23,214.23,400.0,172.6269,172.7154,172.5141,172.5141,400.0
2012-03-13 09:55:00,214.14,214.35,213.76,214.11,11000.0,172.4416,172.6108,172.1356,172.4175,11000.0
2012-03-13 10:00:00,214.11,214.2,213.78,214.03,6300.0,172.4175,172.49,172.1517,172.3531,6300.0
2012-03-13 10:05:00,214.05,214.05,213.54,213.61,2900.0,172.3692,172.3692,171.9585,172.0148,2900.0
2012-03-13 10:10:00,213.55,213.69,213.48,213.62,4300.0,171.9665,172.0793,171.9102,172.0229,4300.0
2012-03-13 10:15:00,213.58,213.66,213.43,213.66,4900.0,171.9907,172.0551,171.8699,172.0551,4900.0
2012-03-13 10:20:00,213.79,213.79,213.4,213.55,2400.0,172.1598,172.1598,171.8457,171.9665,2400.0
2012-03-13 10:25:00,213.55,214.14,213.46,214.06,5700.0,171.9665,172.4416,171.8941,172.3772,5700.0
2012-03-13 10:30:00,214.14,214.2,213.93,213.93,1600.0,172.4416,172.49,172.2725,172.2725,1600.0
2012-03-13 10:35:00,214.01,214.21,213.95,213.95,1800.0,172.337,172.498,172.2886,172.2886,1800.0
2012-03-13 10:40:00,214.06,214.18,214.0,214.18,1800.0,172.3772,172.4739,172.3289,172.4739,1800.0
2012-03-13 10:45:00,214.19,214.33,213.98,214.06,37200.0,172.4819,172.5946,172.3128,172.3772,37200.0
2012-03-13 10:50:00,214.15,214.15,213.66,213.66,3800.0,172.4497,172.4497,172.0551,172.0551,3800.0
2012-03-13 10:55:00,213.67,213.71,213.62,213.69,2400.0,172.0632,172.0954,172.0229,172.0793,2400.0
2012-03-13 11:00:00,213.69,213.85,213.69,213.75,3200.0,172.0793,172.2081,172.0793,172.1276,3200.0
2012-03-13 11:05:00,213.74,213.74,213.44,213.73,5700.0,172.1195,172.1195,171.878,172.1115,5700.0
2012-03-13 11:10:00,213.76,213.76,213.64,213.64,800.0,172.1356,172.1356,172.039,172.039,800.0
2012-03-13 11:15:00,213.63,213.9,213.63,213.9,1100.0,172.031,172.2484,172.031,172.2484,1100.0
2012-03-13 11:20:00,213.9,214.1,213.89,214.05,2900.0,172.2484,172.4094,172.2403,172.3692,2900.0
2012-03-13 11:25:00,214.03,214.16,213.9,214.04,1500.0,172.3531,172.4577,172.2484,172.3611,1500.0
2012-03-13 11:30:00,214.11,214.25,214.03,214.25,1900.0,172.4175,172.5302,172.3531,172.5302,1900.0
2012-03-13 11:35:00,214.2,214.46,214.2,214.35,2600.0,172.49,172.6993,172.49,172.6108,2600.0
2012-03-13 11:40:00,214.4,214.7,214.4,214.49,1800.0,172.651,172.8926,172.651,172.7235,1800.0
2012-03-13 11:45:00,214.55,214.6,214.17,214.41,3600.0,172.7718,172.8121,172.4658,172.6591,3600.0
2012-03-13 11:50:00,214.38,214.54,214.38,214.39,2000.0,172.6349,172.7638,172.6349,172.643,2000.0
2012-03-13 11:55:00,214.28,214.47,214.28,214.33,6200.0,172.5544,172.7074,172.5544,172.5946,6200.0
2012-03-13 12:00:00,214.25,214.5,214.25,214.48,1800.0,172.5302,172.7315,172.5302,172.7154,1800.0
2012-03-13 12:05:00,214.5,214.5,214.4,214.43,1000.0,172.7315,172.7315,172.651,172.6752,1000.0
2012-03-13 12:10:00,214.39,214.4,214.25,214.25,1700.0,172.643,172.651,172.5302,172.5302,1700.0
2012-03-13 12:15:00,214.27,214.37,214.06,214.21,5200.0,172.5463,172.6269,172.3772,172.498,5200.0
2012-03-13 12:20:00,214.23,214.3,214.18,214.27,1600.0,172.5141,172.5705,172.4739,172.5463,1600.0
2012-03-13 12:25:00,214.27,214.3,214.19,214.19,2600.0,172.5463,172.5705,172.4819,172.4819,2600.0
2012-03-13 12:30:00,214.23,214.29,214.09,214.29,2300.0,172.5141,172.5624,172.4014,172.5624,2300.0
2012-03-13 12:35:00,214.2,214.36,214.2,214.36,700.0,172.49,172.6188,172.49,172.6188,700.0
2012-03-13 12:40:00,214.38,214.5,214.37,214.5,2200.0,172.6349,172.7315,172.6269,172.7315,2200.0
2012-03-13 12:45:00,214.46,214.57,214.42,214.55,5200.0,172.6993,172.7879,172.6671,172.7718,5200.0
2012-03-13 12:50:00,214.52,214.66,214.52,214.55,4900.0,172.7476,172.8604,172.7476,172.7718,4900.0
2012-03-13 12:55:00,214.55,214.68,214.48,214.68,1300.0,172.7718,172.8765,172.7154,172.8765,1300.0
2012-03-13 13:00:00,214.67,214.84,214.67,214.75,3200.0,172.8684,173.0053,172.8684,172.9329,3200.0
2012-03-13 13:05:00,214.77,214.87,214.63,214.86,7300.0,172.949,173.0295,172.8362,173.0214,7300.0
2012-03-13 13:10:00,214.91,214.91,214.72,214.83,4200.0,173.0617,173.0617,172.9087,172.9973,4200.0
2012-03-13 13:15:00,214.93,214.98,214.93,214.98,300.0,173.0778,173.1181,173.0778,173.1181,300.0
2012-03-13 13:20:00,214.98,214.98,214.88,214.96,400.0,173.1181,173.1181,173.0375,173.102,400.0
2012-03-13 13:25:00,214.93,214.94,214.93,214.94,200.0,173.0778,173.0859,173.0778,173.0859,200.0
2012-03-13 13:30:00,214.91,214.96,214.91,214.92,1400.0,173.0617,173.102,173.0617,173.0698,1400.0
2012-03-13 13:35:00,214.92,214.92,214.84,214.84,400.0,173.0698,173.0698,173.0053,173.0053,400.0
2012-03-13 13:40:00,214.81,214.97,214.81,214.97,900.0,172.9812,173.11,172.9812,173.11,900.0
2012-03-13 13:45:00,214.98,214.99,214.91,214.91,700.0,173.1181,173.1261,173.0617,173.0617,700.0
2012-03-13 13:50:00,214.94,214.94,214.88,214.88,500.0,173.0859,173.0859,173.0375,173.0375,500.0
2012-03-13 13:55:00,214.81,214.98,214.81,214.88,1200.0,172.9812,173.1181,172.9812,173.0375,1200.0
2012-03-13 14:00:00,214.92,214.92,214.78,214.81,1200.0,173.0698,173.0698,172.957,172.9812,1200.0
2012-03-13 14:05:00,214.59,214.6,214.41,214.54,6900.0,172.804,172.8121,172.6591,172.7638,6900.0
2012-03-13 14:10:00,214.54,214.78,214.51,214.67,1900.0,172.7638,172.957,172.7396,172.8684,1900.0
2012-03-13 14:15:00,214.81,214.84,214.5,214.84,2200.0,172.9812,173.0053,172.7315,173.0053,2200.0
2012-03-13 14:20:00,214.94,215.32,214.94,215.06,11400.0,173.0859,173.3919,173.0859,173.1825,11400.0
2012-03-13 14:25:00,214.89,214.89,214.84,214.85,1200.0,173.0456,173.0456,173.0053,173.0134,1200.0
2012-03-13 14:30:00,214.91,214.98,214.79,214.79,1100.0,173.0617,173.1181,172.9651,172.9651,1100.0
2012-03-13 14:35:00,214.79,214.92,214.65,214.92,1000.0,172.9651,173.0698,172.8523,173.0698,1000.0
2012-03-13 14:40:00,214.82,215.16,214.78,215.15,1300.0,172.9892,173.263,172.957,173.255,1300.0
2012-03-13 14:45:00,215.0,215.0,214.71,214.72,1200.0,173.1342,173.1342,172.9007,172.9087,1200.0
2012-03-13 14:50:00,214.69,214.82,214.54,214.54,2300.0,172.8845,172.9892,172.7638,172.7638,2300.0
2012-03-13 14:55:00,214.59,215.02,214.59,215.02,4300.0,172.804,173.1503,172.804,173.1503,4300.0
2012-03-13 15:00:00,215.12,215.44,214.96,215.44,5900.0,173.2308,173.4885,173.102,173.4885,5900.0
2012-03-13 15:05:00,215.5,215.79,215.32,215.32,2400.0,173.5368,173.7703,173.3919,173.3919,2400.0
2012-03-13 15:10:00,215.36,215.9,215.36,215.8,14600.0,173.4241,173.8589,173.4241,173.7784,14600.0
2012-03-13 15:15:00,215.9,216.09,215.9,216.09,11100.0,173.8589,174.0119,173.8589,174.0119,11100.0
2012-03-13 15:20:00,216.1,216.26,215.95,216.07,5200.0,174.02,174.1488,173.8992,173.9958,5200.0
2012-03-13 15:25:00,216.07,216.11,215.68,215.84,6000.0,173.9958,174.028,173.6818,173.8106,6000.0
2012-03-13 15:30:00,215.78,215.92,215.75,215.8,4100.0,173.7623,173.875,173.7381,173.7784,4100.0
2012-03-13 15:35:00,215.8,215.85,215.63,215.73,1800.0,173.7784,173.8187,173.6415,173.722,1800.0
2012-03-13 15:40:00,215.75,216.2,215.62,216.18,4300.0,173.7381,174.1005,173.6335,174.0844,4300.0
2012-03-13 15:45:00,216.24,216.33,216.06,216.32,11700.0,174.1327,174.2052,173.9878,174.1971,11700.0
2012-03-13 15:50:00,216.28,216.56,216.17,216.43,9600.0,174.1649,174.3904,174.0764,174.2857,9600.0
2012-03-13 15:55:00,216.48,216.62,216.34,216.49,7600.0,174.326,174.4387,174.2132,174.334,7600.0
2012-03-14 09:30:00,216.08,216.45,215.63,216.45,5800.0,174.0039,174.3018,173.6415,174.3018,5800.0
2012-03-14 09:35:00,216.13,216.13,215.81,215.88,600.0,174.0441,174.0441,173.7865,173.8428,600.0
2012-03-14 09:40:00,216.3,216.4,215.87,215.93,15300.0,174.181,174.2616,173.8348,173.8831,15300.0
2012-03-14 09:45:00,216.12,216.27,216.07,216.16,6000.0,174.0361,174.1569,173.9958,174.0683,6000.0
2012-03-14 09:50:00,216.43,216.59,216.28,216.59,2200.0,174.2857,174.4146,174.1649,174.4146,2200.0
2012-03-14 09:55:00,216.78,216.98,216.67,216.84,3600.0,174.5676,174.7286,174.479,174.6159,3600.0
2012-03-14 10:00:00,216.81,216.99,216.64,216.98,3700.0,174.5917,174.7367,174.4548,174.7286,3700.0
2012-03-14 10:05:00,216.92,216.99,216.8,216.89,2900.0,174.6803,174.7367,174.5837,174.6562,2900.0
2012-03-14 10:10:00,216.98,217.02,216.7,216.86,4800.0,174.7286,174.7608,174.5031,174.632,4800.0
2012-03-14 10:15:00,216.86,217.09,216.8,217.01,3600.0,174.632,174.8172,174.5837,174.7528,3600.0
2012-03-14 10:20:00,216.99,216.99,216.53,216.65,6900.0,174.7367,174.7367,174.3663,174.4629,6900.0
2012-03-14 10:25:00,216.62,216.7,216.41,216.41,3100.0,174.4387,174.5031,174.2696,174.2696,3100.0
2012-03-14 10:30:00,216.36,216.53,216.32,216.53,1400.0,174.2294,174.3663,174.1971,174.3663,1400.0
2012-03-14 10:35:00,216.46,216.73,216.39,216.7,5200.0,174.3099,174.5273,174.2535,174.5031,5200.0
2012-03-14 10:40:00,216.7,216.7,216.55,216.6,4900.0,174.5031,174.5031,174.3824,174.4226,4900.0
2012-03-14 10:45:00,216.64,216.66,216.48,216.66,1300.0,174.4548,174.4709,174.326,174.4709,1300.0
2012-03-14 10:50:00,216.54,216.54,216.17,216.17,3300.0,174.3743,174.3743,174.0764,174.0764,3300.0
2012-03-14 10:55:00,216.26,216.26,215.74,215.75,2400.0,174.1488,174.1488,173.7301,173.7381,2400.0
2012-03-14 11:00:00,215.77,215.96,215.77,215.87,2900.0,173.7542,173.9072,173.7542,173.8348,2900.0
2012-03-14 11:05:00,215.85,215.87,215.57,215.63,3800.0,173.8187,173.8348,173.5932,173.6415,3800.0
2012-03-14 11:10:00,215.76,215.96,215.55,215.62,3700.0,173.7462,173.9072,173.5771,173.6335,3700.0
2012-03-14 11:15:00,215.63,215.63,215.2,215.2,3100.0,173.6415,173.6415,173.2952,173.2952,3100.0
2012-03-14 11:20:00,215.21,215.29,215.13,215.13,2900.0,173.3033,173.3677,173.2389,173.2389,2900.0
2012-03-14 11:25:00,215.12,215.22,215.03,215.04,2100.0,173.2308,173.3113,173.1583,173.1664,2100.0
2012-03-14 11:30:00,215.1,215.16,215.04,215.15,1400.0,173.2147,173.263,173.1664,173.255,1400.0
2012-03-14 11:35:00,215.16,215.49,215.16,215.46,2700.0,173.263,173.5288,173.263,173.5046,2700.0
2012-03-14 11:40:00,215.48,215.64,215.41,215.64,3000.0,173.5207,173.6496,173.4643,173.6496,3000.0
2012-03-14 11:45:00,215.57,215.58,215.44,215.52,2400.0,173.5932,173.6012,173.4885,173.5529,2400.0
2012-03-14 11:50:00,215.54,215.76,215.54,215.75,1600.0,173.569,173.7462,173.569,173.7381,1600.0
2012-03-14 11:55:00,215.75,215.87,215.55,215.79,2300.0,173.7381,173.8348,173.5771,173.7703,2300.0
2012-03-14 12:00:00,215.8,215.95,215.8,215.93,800.0,173.7784,173.8992,173.7784,173.8831,800.0
2012-03-14 12:05:00,215.9,216.0,215.88,215.99,2500.0,173.8589,173.9395,173.8428,173.9314,2500.0
2012-03-14 12:10:00,216.0,216.0,215.93,215.93,4400.0,173.9395,173.9395,173.8831,173.8831,4400.0
2012-03-14 12:15:00,215.98,216.0,215.88,215.98,1200.0,173.9234,173.9395,173.8428,173.9234,1200.0
2012-03-14 12:20:00,215.96,216.05,215.96,216.05,600.0,173.9072,173.9797,173.9072,173.9797,600.0
2012-03-14 12:25:00,216.05,216.06,215.97,215.97,1000.0,173.9797,173.9878,173.9153,173.9153,1000.0
2012-03-14 12:30:00,215.93,216.01,215.81,216.0,1800.0,173.8831,173.9475,173.7865,173.9395,1800.0
2012-03-14 12:35:00,216.01,216.17,215.95,216.09,1200.0,173.9475,174.0764,173.8992,174.0119,1200.0
2012-03-14 12:40:00,216.19,216.19,216.19,216.19,100.0,174.0925,174.0925,174.0925,174.0925,100.0
2012-03-14 12:45:00,216.2,216.3,216.2,216.3,700.0,174.1005,174.181,174.1005,174.181,700.0
2012-03-14 12:50:00,216.3,216.3,215.97,215.97,1300.0,174.181,174.181,173.9153,173.9153,1300.0
2012-03-14 12:55:00,216.01,216.13,216.01,216.13,800.0,173.9475,174.0441,173.9475,174.0441,800.0
2012-03-14 13:00:00,216.13,216.14,216.03,216.14,800.0,174.0441,174.0522,173.9636,174.0522,800.0
2012-03-14 13:05:00,216.04,216.09,215.9,216.09,5000.0,173.9717,174.0119,173.8589,174.0119,5000.0
2012-03-14 13:10:00,216.2,216.25,216.09,216.15,1900.0,174.1005,174.1408,174.0119,174.0602,1900.0
2012-03-14 13:15:00,216.1,216.25,216.09,216.25,1500.0,174.02,174.1408,174.0119,174.1408,1500.0
2012-03-14 13:20:00,216.24,216.3,216.24,216.3,300.0,174.1327,174.181,174.1327,174.181,300.0
2012-03-14 13:25:00,216.21,216.29,216.21,216.29,700.0,174.1086,174.173,174.1086,174.173,700.0
2012-03-14 13:30:00,216.17,216.2,216.15,216.2,900.0,174.0764,174.1005,174.0602,174.1005,900.0
2012-03-14 13:35:00,216.22,216.22,216.13,216.13,400.0,174.1166,174.1166,174.0441,174.0441,400.0
2012-03-14 13:40:00,216.1,216.19,216.04,216.04,1500.0,174.02,174.0925,173.9717,173.9717,1500.0
2012-03-14 13:45:00,215.87,216.09,215.86,215.92,2400.0,173.8348,174.0119,173.8267,173.875,2400.0
2012-03-14 13:50:00,215.88,216.17,215.88,215.93,1100.0,173.8428,174.0764,173.8428,173.8831,1100.0
2012-03-14 13:55:00,216.03,216.03,215.66,215.66,3200.0,173.9636,173.9636,173.6657,173.6657,3200.0
2012-03-14 14:00:00,215.72,215.97,215.58,215.95,2400.0,173.714,173.9153,173.6012,173.8992,2400.0
2012-03-14 14:05:00,215.91,216.01,215.9,216.01,500.0,173.867,173.9475,173.8589,173.9475,500.0
2012-03-14 14:10:00,216.0,216.0,215.49,215.49,2300.0,173.9395,173.9395,173.5288,173.5288,2300.0
2012-03-14 14:15:00,215.71,215.72,215.49,215.72,3000.0,173.7059,173.714,173.5288,173.714,3000.0
2012-03-14 14:20:00,215.52,216.04,215.52,216.04,5200.0,173.5529,173.9717,173.5529,173.9717,5200.0
2012-03-14 14:25:00,216.12,216.14,216.04,216.04,2500.0,174.0361,174.0522,173.9717,173.9717,2500.0
2012-03-14 14:30:00,215.98,216.13,215.71,216.01,1400.0,173.9234,174.0441,173.7059,173.9475,1400.0
2012-03-14 14:35:00,215.94,216.05,215.9,215.9,2500.0,173.8911,173.9797,173.8589,173.8589,2500.0
2012-03-14 14:40:00,215.99,216.19,215.99,216.19,1500.0,173.9314,174.0925,173.9314,174.0925,1500.0
2012-03-14 14:45:00,216.14,216.39,216.12,216.35,3200.0,174.0522,174.2535,174.0361,174.2213,3200.0
2012-03-14 14:50:00,216.3,216.33,216.22,216.31,900.0,174.181,174.2052,174.1166,174.1891,900.0
2012-03-14 14:55:00,216.16,216.38,216.16,216.38,600.0,174.0683,174.2455,174.0683,174.2455,600.0
2012-03-14 15:00:00,216.36,216.43,215.94,215.94,2500.0,174.2294,174.2857,173.8911,173.8911,2500.0
2012-03-14 15:05:00,216.03,216.25,216.03,216.2,1300.0,173.9636,174.1408,173.9636,174.1005,1300.0
2012-03-14 15:10:00,216.17,216.24,216.03,216.24,2000.0,174.0764,174.1327,173.9636,174.1327,2000.0
2012-03-14 15:15:00,216.18,216.18,215.82,215.82,2000.0,174.0844,174.0844,173.7945,173.7945,2000.0
2012-03-14 15:20:00,215.82,216.05,215.82,215.94,3700.0,173.7945,173.9797,173.7945,173.8911,3700.0
2012-03-14 15:25:00,216.07,216.14,215.79,216.02,3700.0,173.9958,174.0522,173.7703,173.9556,3700.0
2012-03-14 15:30:00,216.14,216.16,216.03,216.03,1700.0,174.0522,174.0683,173.9636,173.9636,1700.0
2012-03-14 15:35:00,216.1,216.12,216.01,216.09,1600.0,174.02,174.0361,173.9475,174.0119,1600.0
2012-03-14 15:40:00,216.09,216.27,216.02,216.27,3000.0,174.0119,174.1569,173.9556,174.1569,3000.0
2012-03-14 15:45:00,216.31,216.33,216.04,216.16,4600.0,174.1891,174.2052,173.9717,174.0683,4600.0
2012-03-14 15:50:00,216.06,216.27,216.0,216.13,2500.0,173.9878,174.1569,173.9395,174.0441,2500.0
2012-03-14 15:55:00,216.17,216.24,216.04,216.2,5700.0,174.0764,174.1327,173.9717,174.1005,5700.0
2012-03-15 09:30:00,216.18,216.46,215.91,216.19,2100.0,174.0844,174.3099,173.867,174.0925,2100.0
2012-03-15 09:35:00,216.18,216.2,215.11,215.12,1800.0,174.0844,174.1005,173.2228,173.2308,1800.0
2012-03-15 09:40:00,215.1,215.16,214.52,214.52,12100.0,173.2147,173.263,172.7476,172.7476,12100.0
2012-03-15 09:45:00,214.69,215.09,214.45,214.9,13700.0,172.8845,173.2067,172.6913,173.0537,13700.0
2012-03-15 09:50:00,214.78,215.33,214.78,215.11,3100.0,172.957,173.3999,172.957,173.2228,3100.0
2012-03-15 09:55:00,215.21,216.0,215.21,215.8,3700.0,173.3033,173.9395,173.3033,173.7784,3700.0
2012-03-15 10:00:00,215.68,215.68,215.18,215.45,3000.0,173.6818,173.6818,173.2791,173.4966,3000.0
2012-03-15 10:05:00,215.16,215.55,215.16,215.4,5200.0,173.263,173.5771,173.263,173.4563,5200.0
2012-03-15 10:10:00,215.26,215.33,215.06,215.14,1500.0,173.3436,173.3999,173.1825,173.2469,1500.0
2012-03-15 10:15:00,215.29,215.5,215.09,215.13,5600.0,173.3677,173.5368,173.2067,173.2389,5600.0
2012-03-15 10:20:00,215.09,215.31,215.06,215.06,1200.0,173.2067,173.3838,173.1825,173.1825,1200.0
2012-03-15 10:25:00,214.96,215.02,214.69,214.69,2900.0,173.102,173.1503,172.8845,172.8845,2900.0
2012-03-15 10:30:00,214.81,214.81,214.5,214.5,3000.0,172.9812,172.9812,172.7315,172.7315,3000.0
2012-03-15 10:35:00,214.54,214.66,214.08,214.09,3600.0,172.7638,172.8604,172.3933,172.4014,3600.0
2012-03-15 10:40:00,214.1,214.49,214.1,214.4,2000.0,172.4094,172.7235,172.4094,172.651,2000.0
2012-03-15 10:45:00,214.48,214.48,213.89,213.96,3500.0,172.7154,172.7154,172.2403,172.2967,3500.0
2012-03-15 10:50:00,214.07,214.15,213.98,213.98,800.0,172.3853,172.4497,172.3128,172.3128,800.0
2012-03-15 10:55:00,213.98,214.25,213.9,213.9,2000.0,172.3128,172.5302,172.2484,172.2484,2000.0
2012-03-15 11:00:00,213.89,214.16,213.85,214.13,6700.0,172.2403,172.4577,172.2081,172.4336,6700.0
2012-03-15 11:05:00,214.13,214.15,213.85,213.86,2500.0,172.4336,172.4497,172.2081,172.2162,2500.0
2012-03-15 11:10:00,213.85,213.91,213.84,213.91,1200.0,172.2081,172.2564,172.2001,172.2564,1200.0
2012-03-15 11:15:00,213.81,214.0,213.81,213.96,2100.0,172.1759,172.3289,172.1759,172.2967,2100.0
2012-03-15 11:20:00,213.93,214.16,213.93,214.05,1000.0,172.2725,172.4577,172.2725,172.3692,1000.0
2012-03-15 11:25:00,214.19,214.3,213.9,214.25,2700.0,172.4819,172.5705,172.2484,172.5302,2700.0
2012-03-15 11:30:00,214.31,214.54,214.31,214.41,900.0,172.5785,172.7638,172.5785,172.6591,900.0
2012-03-15 11:35:00,214.56,214.56,214.15,214.31,2600.0,172.7799,172.7799,172.4497,172.5785,2600.0
2012-03-15 11:40:00,214.39,214.72,214.37,214.68,4200.0,172.643,172.9087,172.6269,172.8765,4200.0
2012-03-15 11:45:00,214.69,214.7,214.61,214.61,900.0,172.8845,172.8926,172.8201,172.8201,900.0
2012-03-15 11:50:00,214.72,214.74,214.46,214.46,1700.0,172.9087,172.9248,172.6993,172.6993,1700.0
2012-03-15 11:55:00,214.33,214.46,214.33,214.43,2100.0,172.5946,172.6993,172.5946,172.6752,2100.0
2012-03-15 12:00:00,214.49,214.52,214.39,214.47,1700.0,172.7235,172.7476,172.643,172.7074,1700.0
2012-03-15 12:05:00,214.53,214.53,214.37,214.37,700.0,172.7557,172.7557,172.6269,172.6269,700.0
2012-03-15 12:10:00,214.36,214.36,214.21,214.23,1400.0,172.6188,172.6188,172.498,172.5141,1400.0
2012-03-15 12:15:00,214.34,214.84,214.27,214.73,2300.0,172.6027,173.0053,172.5463,172.9168,2300.0
2012-03-15 12:20:00,214.79,214.98,214.78,214.98,1400.0,172.9651,173.1181,172.957,173.1181,1400.0
2012-03-15 12:25:00,214.98,214.98,214.98,214.98,600.0,173.1181,173.1181,173.1181,173.1181,600.0
2012-03-15 12:30:00,215.1,215.1,214.99,215.05,1900.0,173.2147,173.2147,173.1261,173.1744,1900.0
2012-03-15 12:35:00,215.15,215.15,215.03,215.03,200.0,173.255,173.255,173.1583,173.1583,200.0
2012-03-15 12:40:00,215.03,215.4,215.03,215.4,2100.0,173.1583,173.4563,173.1583,173.4563,2100.0
2012-03-15 12:45:00,215.45,215.46,215.2,215.2,800.0,173.4966,173.5046,173.2952,173.2952,800.0
2012-03-15 12:50:00,215.06,215.23,215.06,215.06,400.0,173.1825,173.3194,173.1825,173.1825,400.0
2012-03-15 12:55:00,214.99,214.99,214.93,214.96,1200.0,173.1261,173.1261,173.0778,173.102,1200.0
2012-03-15 13:00:00,214.97,215.21,214.97,215.13,1400.0,173.11,173.3033,173.11,173.2389,1400.0
2012-03-15 13:05:00,215.07,215.13,215.07,215.13,400.0,173.1905,173.2389,173.1905,173.2389,400.0
2012-03-15 13:10:00,215.1,215.14,214.96,214.96,2100.0,173.2147,173.2469,173.102,173.102,2100.0
2012-03-15 13:15:00,215.08,215.12,214.98,214.98,1200.0,173.1986,173.2308,173.1181,173.1181,1200.0
2012-03-15 13:20:00,214.9,215.03,214.81,214.81,1300.0,173.0537,173.1583,172.9812,172.9812,1300.0
2012-03-15 13:25:00,214.71,214.72,214.58,214.66,1700.0,172.9007,172.9087,172.796,172.8604,1700.0
2012-03-15 13:30:00,214.49,214.71,214.41,214.7,2000.0,172.7235,172.9007,172.6591,172.8926,2000.0
2012-03-15 13:35:00,214.71,214.72,214.7,214.72,2300.0,172.9007,172.9087,172.8926,172.9087,2300.0
2012-03-15 13:40:00,214.72,214.9,214.72,214.9,1300.0,172.9087,173.0537,172.9087,173.0537,1300.0
2012-03-15 13:45:00,214.86,214.97,214.86,214.97,2400.0,173.0214,173.11,173.0214,173.11,2400.0
2012-03-15 13:50:00,214.95,214.95,214.89,214.89,1200.0,173.0939,173.0939,173.0456,173.0456,1200.0
2012-03-15 13:55:00,214.94,214.94,214.78,214.9,2600.0,173.0859,173.0859,172.957,173.0537,2600.0
2012-03-15 14:00:00,214.79,214.85,214.79,214.83,1600.0,172.9651,173.0134,172.9651,172.9973,1600.0
2012-03-15 14:05:00,214.87,215.13,214.87,215.1,2200.0,173.0295,173.2389,173.0295,173.2147,2200.0
2012-03-15 14:10:00,215.02,215.03,214.87,214.98,1400.0,173.1503,173.1583,173.0295,173.1181,1400.0
2012-03-15 14:15:00,214.93,215.32,214.93,215.22,2200.0,173.0778,173.3919,173.0778,173.3113,2200.0
2012-03-15 14:20:00,215.28,215.46,215.28,215.41,1100.0,173.3597,173.5046,173.3597,173.4643,1100.0
2012-03-15 14:25:00,215.42,215.49,215.38,215.4,1900.0,173.4724,173.5288,173.4402,173.4563,1900.0
2012-03-15 14:30:00,215.35,215.45,215.27,215.31,1800.0,173.416,173.4966,173.3516,173.3838,1800.0
2012-03-15 14:35:00,215.33,215.38,215.15,215.2,3000.0,173.3999,173.4402,173.255,173.2952,3000.0
2012-03-15 14:40:00,215.26,215.35,215.24,215.31,700.0,173.3436,173.416,173.3274,173.3838,700.0
2012-03-15 14:45:00,215.3,215.35,215.26,215.35,1200.0,173.3758,173.416,173.3436,173.416,1200.0
2012-03-15 14:50:00,215.34,215.61,215.34,215.58,1000.0,173.408,173.6254,173.408,173.6012,1000.0
2012-03-15 14:55:00,215.64,215.64,215.54,215.61,1000.0,173.6496,173.6496,173.569,173.6254,1000.0
2012-03-15 15:00:00,215.56,215.77,215.56,215.77,1500.0,173.5851,173.7542,173.5851,173.7542,1500.0
2012-03-15 15:05:00,215.81,216.0,215.81,215.97,3000.0,173.7865,173.9395,173.7865,173.9153,3000.0
2012-03-15 15:10:00,215.97,216.06,215.95,215.95,2400.0,173.9153,173.9878,173.8992,173.8992,2400.0
2012-03-15 15:15:00,215.96,216.18,215.96,216.18,1600.0,173.9072,174.0844,173.9072,174.0844,1600.0
2012-03-15 15:20:00,216.15,216.22,216.09,216.22,2600.0,174.0602,174.1166,174.0119,174.1166,2600.0
2012-03-15 15:25:00,216.22,216.31,216.19,216.3,1600.0,174.1166,174.1891,174.0925,174.181,1600.0
2012-03-15 15:30:00,216.37,216.42,216.23,216.32,4300.0,174.2374,174.2777,174.1247,174.1971,4300.0
2012-03-15 15:35:00,216.39,216.65,216.39,216.65,5600.0,174.2535,174.4629,174.2535,174.4629,5600.0
2012-03-15 15:40:00,216.61,216.77,216.58,216.68,5700.0,174.4307,174.5595,174.4065,174.487,5700.0
2012-03-15 15:45:00,216.58,216.74,216.23,216.24,5700.0,174.4065,174.5354,174.1247,174.1327,5700.0
2012-03-15 15:50:00,216.23,216.35,216.2,216.23,2400.0,174.1247,174.2213,174.1005,174.1247,2400.0
2012-03-15 15:55:00,216.22,216.4,216.22,216.28,5200.0,174.1166,174.2616,174.1166,174.1649,5200.0
2012-03-16 09:30:00,216.45,216.45,215.64,216.4,76400.0,174.3018,174.3018,173.6496,174.2616,76400.0
2012-03-16 09:35:00,216.28,216.29,215.86,215.86,300.0,174.1649,174.173,173.8267,173.8267,300.0
2012-03-16 09:40:00,215.59,215.6,215.59,215.59,700.0,173.6093,173.6173,173.6093,173.6093,700.0
2012-03-16 09:45:00,215.58,215.58,214.76,215.24,14400.0,173.6012,173.6012,172.9409,173.3274,14400.0
2012-03-16 09:50:00,215.11,215.11,214.75,214.89,4200.0,173.2228,173.2228,172.9329,173.0456,4200.0
2012-03-16 09:55:00,214.98,214.98,214.61,214.96,2100.0,173.1181,173.1181,172.8201,173.102,2100.0
2012-03-16 10:00:00,214.92,215.04,214.72,215.04,2200.0,173.0698,173.1664,172.9087,173.1664,2200.0
2012-03-16 10:05:00,214.8,214.94,214.7,214.7,800.0,172.9731,173.0859,172.8926,172.8926,800.0
2012-03-16 10:10:00,214.7,214.7,214.28,214.43,1200.0,172.8926,172.8926,172.5544,172.6752,1200.0
2012-03-16 10:15:00,214.51,214.51,214.11,214.18,800.0,172.7396,172.7396,172.4175,172.4739,800.0
2012-03-16 10:20:00,214.25,214.55,214.25,214.54,700.0,172.5302,172.7718,172.5302,172.7638,700.0
2012-03-16 10:25:00,214.42,214.42,214.15,214.15,1400.0,172.6671,172.6671,172.4497,172.4497,1400.0
2012-03-16 10:30:00,214.15,214.28,214.09,214.17,6500.0,172.4497,172.5544,172.4014,172.4658,6500.0
2012-03-16 10:35:00,214.42,214.74,214.41,214.73,1000.0,172.6671,172.9248,172.6591,172.9168,1000.0
2012-03-16 10:40:00,214.74,215.22,214.74,215.22,1800.0,172.9248,173.3113,172.9248,173.3113,1800.0
2012-03-16 10:45:00,215.11,215.14,215.0,215.11,1600.0,173.2228,173.2469,173.1342,173.2228,1600.0
2012-03-16 10:50:00,215.11,215.11,215.0,215.05,1100.0,173.2228,173.2228,173.1342,173.1744,1100.0
2012-03-16 10:55:00,214.93,215.0,214.91,215.0,700.0,173.0778,173.1342,173.0617,173.1342,700.0
2012-03-16 11:00:00,215.01,215.08,215.01,215.08,700.0,173.1422,173.1986,173.1422,173.1986,700.0
2012-03-16 11:05:00,215.09,215.13,214.99,215.1,1900.0,173.2067,173.2389,173.1261,173.2147,1900.0
2012-03-16 11:10:00,215.1,215.15,214.94,214.94,1500.0,173.2147,173.255,173.0859,173.0859,1500.0
2012-03-16 11:15:00,215.03,215.23,214.81,215.23,4300.0,173.1583,173.3194,172.9812,173.3194,4300.0
2012-03-16 11:20:00,215.21,215.4,215.07,215.27,3100.0,173.3033,173.4563,173.1905,173.3516,3100.0
2012-03-16 11:25:00,215.38,215.45,215.38,215.43,1300.0,173.4402,173.4966,173.4402,173.4804,1300.0
2012-03-16 11:30:00,215.37,215.66,215.37,215.66,1000.0,173.4321,173.6657,173.4321,173.6657,1000.0
2012-03-16 11:35:00,215.61,215.69,215.59,215.59,700.0,173.6254,173.6898,173.6093,173.6093,700.0
2012-03-16 11:40:00,215.54,215.78,215.54,215.64,1700.0,173.569,173.7623,173.569,173.6496,1700.0
2012-03-16 11:45:00,215.62,215.62,215.57,215.6,2500.0,173.6335,173.6335,173.5932,173.6173,2500.0
2012-03-16 11:50:00,215.71,216.09,215.69,216.09,800.0,173.7059,174.0119,173.6898,174.0119,800.0
2012-03-16 11:55:00,215.94,216.1,215.91,216.0,2700.0,173.8911,174.02,173.867,173.9395,2700.0
2012-03-16 12:00:00,215.88,215.88,215.7,215.83,1100.0,173.8428,173.8428,173.6979,173.8026,1100.0
2012-03-16 12:05:00,215.83,215.83,215.64,215.64,2500.0,173.8026,173.8026,173.6496,173.6496,2500.0
2012-03-16 12:10:00,215.68,215.71,215.59,215.7,1400.0,173.6818,173.7059,173.6093,173.6979,1400.0
2012-03-16 12:15:00,215.76,215.8,215.64,215.8,1500.0,173.7462,173.7784,173.6496,173.7784,1500.0
2012-03-16 12:20:00,215.78,215.78,215.62,215.62,700.0,173.7623,173.7623,173.6335,173.6335,700.0
2012-03-16 12:25:00,215.64,215.7,215.6,215.6,400.0,173.6496,173.6979,173.6173,173.6173,400.0
2012-03-16 12:30:00,215.66,215.66,215.58,215.58,300.0,173.6657,173.6657,173.6012,173.6012,300.0
2012-03-16 12:35:00,215.51,215.54,215.43,215.46,1200.0,173.5449,173.569,173.4804,173.5046,1200.0
2012-03-16 12:40:00,215.39,215.6,215.39,215.6,1600.0,173.4482,173.6173,173.4482,173.6173,1600.0
2012-03-16 12:45:00,215.53,215.56,215.53,215.56,200.0,173.561,173.5851,173.561,173.5851,200.0
2012-03-16 12:50:00,215.5,215.55,215.5,215.55,500.0,173.5368,173.5771,173.5368,173.5771,500.0
2012-03-16 12:55:00,215.5,215.5,215.48,215.48,1000.0,173.5368,173.5368,173.5207,173.5207,1000.0
2012-03-16 13:00:00,215.49,215.6,215.47,215.5,1700.0,173.5288,173.6173,173.5127,173.5368,1700.0
2012-03-16 13:05:00,215.39,215.39,215.39,215.39,400.0,173.4482,173.4482,173.4482,173.4482,400.0
2012-03-16 13:10:00,215.28,215.33,215.26,215.26,700.0,173.3597,173.3999,173.3436,173.3436,700.0
2012-03-16 13:15:00,215.26,215.28,215.22,215.26,1300.0,173.3436,173.3597,173.3113,173.3436,1300.0
2012-03-16 13:20:00,215.26,215.26,215.26,215.26,1000.0,173.3436,173.3436,173.3436,173.3436,1000.0
2012-03-16 13:25:00,215.26,215.27,215.18,215.18,700.0,173.3436,173.3516,173.2791,173.2791,700.0
2012-03-16 13:30:00,215.21,215.22,215.17,215.18,1100.0,173.3033,173.3113,173.2711,173.2791,1100.0
2012-03-16 13:35:00,215.24,215.26,215.24,215.26,1000.0,173.3274,173.3436,173.3274,173.3436,1000.0
2012-03-16 13:40:00,215.26,215.29,215.18,215.18,1400.0,173.3436,173.3677,173.2791,173.2791,1400.0
2012-03-16 13:45:00,215.17,215.19,215.02,215.04,2500.0,173.2711,173.2872,173.1503,173.1664,2500.0
2012-03-16 13:50:00,215.08,215.3,215.08,215.24,2700.0,173.1986,173.3758,173.1986,173.3274,2700.0
2012-03-16 13:55:00,215.26,215.27,215.2,215.25,2600.0,173.3436,173.3516,173.2952,173.3355,2600.0
2012-03-16 14:00:00,215.26,215.49,215.25,215.44,2100.0,173.3436,173.5288,173.3355,173.4885,2100.0
2012-03-16 14:05:00,215.5,215.62,215.5,215.62,700.0,173.5368,173.6335,173.5368,173.6335,700.0
2012-03-16 14:10:00,215.51,215.55,215.51,215.55,200.0,173.5449,173.5771,173.5449,173.5771,200.0
2012-03-16 14:15:00,215.55,215.7,215.55,215.67,2000.0,173.5771,173.6979,173.5771,173.6737,2000.0
2012-03-16 14:20:00,215.59,215.62,215.59,215.59,300.0,173.6093,173.6335,173.6093,173.6093,300.0
2012-03-16 14:25:00,215.59,215.6,215.53,215.53,800.0,173.6093,173.6173,173.561,173.561,800.0
2012-03-16 14:30:00,215.54,215.59,215.5,215.54,1300.0,173.569,173.6093,173.5368,173.569,1300.0
2012-03-16 14:35:00,215.5,215.6,215.5,215.6,600.0,173.5368,173.6173,173.5368,173.6173,600.0
2012-03-16 14:40:00,215.65,215.65,215.44,215.44,1200.0,173.6576,173.6576,173.4885,173.4885,1200.0
2012-03-16 14:45:00,215.44,215.6,215.44,215.6,500.0,173.4885,173.6173,173.4885,173.6173,500.0
2012-03-16 14:50:00,215.59,215.59,215.5,215.59,800.0,173.6093,173.6093,173.5368,173.6093,800.0
2012-03-16 14:55:00,215.55,215.58,215.51,215.51,700.0,173.5771,173.6012,173.5449,173.5449,700.0
2012-03-16 15:00:00,215.57,215.57,215.49,215.57,4200.0,173.5932,173.5932,173.5288,173.5932,4200.0
2012-03-16 15:05:00,215.51,215.53,215.45,215.52,2700.0,173.5449,173.561,173.4966,173.5529,2700.0
2012-03-16 15:10:00,215.57,215.57,215.37,215.38,3300.0,173.5932,173.5932,173.4321,173.4402,3300.0
2012-03-16 15:15:00,215.45,215.47,215.32,215.35,2000.0,173.4966,173.5127,173.3919,173.416,2000.0
2012-03-16 15:20:00,215.38,215.56,215.38,215.53,2600.0,173.4402,173.5851,173.4402,173.561,2600.0
2012-03-16 15:25:00,215.52,215.57,215.5,215.5,1500.0,173.5529,173.5932,173.5368,173.5368,1500.0
2012-03-16 15:30:00,215.5,215.52,215.24,215.39,5100.0,173.5368,173.5529,173.3274,173.4482,5100.0
2012-03-16 15:35:00,215.39,215.55,215.34,215.5,5900.0,173.4482,173.5771,173.408,173.5368,5900.0
2012-03-16 15:40:00,215.52,215.55,215.34,215.46,4300.0,173.5529,173.5771,173.408,173.5046,4300.0
2012-03-16 15:45:00,215.37,215.37,214.66,214.66,11500.0,173.4321,173.4321,172.8604,172.8604,11500.0
2012-03-16 15:50:00,214.66,214.77,214.51,214.57,6700.0,172.8604,172.949,172.7396,172.7879,6700.0
2012-03-16 15:55:00,214.52,214.56,214.09,214.1,47900.0,172.7476,172.7799,172.4014,172.4094,47900.0
2012-03-19 09:30:00,214.0,214.09,213.29,213.38,7300.0,172.3289,172.4014,171.7572,171.8296,7300.0
2012-03-19 09:35:00,213.58,213.58,212.73,212.82,2100.0,171.9907,171.9907,171.3062,171.3787,2100.0
2012-03-19 09:40:00,213.05,213.06,212.61,212.89,15100.0,171.5639,171.5719,171.2096,171.435,15100.0
2012-03-19 09:45:00,212.89,213.05,212.61,213.04,7000.0,171.435,171.5639,171.2096,171.5558,7000.0
2012-03-19 09:50:00,213.22,213.22,212.81,212.82,2000.0,171.7008,171.7008,171.3706,171.3787,2000.0
2012-03-19 09:55:00,212.9,213.36,212.9,213.36,4800.0,171.4431,171.8135,171.4431,171.8135,4800.0
2012-03-19 10:00:00,213.21,213.32,213.03,213.2,7400.0,171.6927,171.7813,171.5478,171.6847,7400.0
2012-03-19 10:05:00,213.2,213.22,212.91,212.91,4200.0,171.6847,171.7008,171.4512,171.4512,4200.0
2012-03-19 10:10:00,213.03,213.43,213.02,213.43,2700.0,171.5478,171.8699,171.5397,171.8699,2700.0
2012-03-19 10:15:00,213.42,213.44,213.02,213.03,1900.0,171.8618,171.878,171.5397,171.5478,1900.0
2012-03-19 10:20:00,213.03,213.04,212.61,212.63,1800.0,171.5478,171.5558,171.2096,171.2257,1800.0
2012-03-19 10:25:00,212.63,212.89,212.4,212.76,1900.0,171.2257,171.435,171.0405,171.3304,1900.0
2012-03-19 10:30:00,212.62,212.62,212.4,212.4,1500.0,171.2176,171.2176,171.0405,171.0405,1500.0
2012-03-19 10:35:00,212.38,212.9,212.33,212.82,4500.0,171.0244,171.4431,170.9841,171.3787,4500.0
2012-03-19 10:40:00,212.8,212.91,212.64,212.72,4700.0,171.3626,171.4512,171.2337,171.2982,4700.0
2012-03-19 10:45:00,212.87,212.97,212.84,212.84,2400.0,171.4189,171.4995,171.3948,171.3948,2400.0
2012-03-19 10:50:00,212.82,212.82,212.49,212.57,3200.0,171.3787,171.3787,171.1129,171.1774,3200.0
2012-03-19 10:55:00,212.59,212.63,212.34,212.34,3300.0,171.1935,171.2257,170.9921,170.9921,3300.0
2012-03-19 11:00:00,212.33,212.33,211.92,212.0,4300.0,170.9841,170.9841,170.6539,170.7184,4300.0
2012-03-19 11:05:00,211.89,211.89,211.66,211.83,2600.0,170.6298,170.6298,170.4446,170.5815,2600.0
2012-03-19 11:10:00,211.87,212.15,211.87,211.95,3000.0,170.6137,170.8391,170.6137,170.6781,3000.0
2012-03-19 11:15:00,211.92,211.92,211.79,211.84,1700.0,170.6539,170.6539,170.5492,170.5895,1700.0
2012-03-19 11:20:00,211.82,211.96,211.81,211.86,1600.0,170.5734,170.6861,170.5654,170.6056,1600.0
2012-03-19 11:25:00,211.97,211.97,211.85,211.92,1300.0,170.6942,170.6942,170.5976,170.6539,1300.0
2012-03-19 11:30:00,211.88,212.21,211.88,212.21,1300.0,170.6217,170.8875,170.6217,170.8875,1300.0
2012-03-19 11:35:00,212.21,212.47,212.1,212.44,3000.0,170.8875,171.0968,170.7989,171.0727,3000.0
2012-03-19 11:40:00,212.49,212.79,212.44,212.79,2400.0,171.1129,171.3545,171.0727,171.3545,2400.0
2012-03-19 11:45:00,213.07,213.2,213.01,213.17,2400.0,171.58,171.6847,171.5317,171.6605,2400.0
2012-03-19 11:50:00,213.11,213.11,212.9,212.9,800.0,171.6122,171.6122,171.4431,171.4431,800.0
2012-03-19 11:55:00,213.0,213.16,213.0,213.02,2400.0,171.5236,171.6525,171.5236,171.5397,2400.0
2012-03-19 12:00:00,212.96,213.15,212.96,213.01,1600.0,171.4914,171.6444,171.4914,171.5317,1600.0
2012-03-19 12:05:00,213.0,213.16,213.0,213.04,900.0,171.5236,171.6525,171.5236,171.5558,900.0
2012-03-19 12:10:00,212.99,213.0,212.89,213.0,1100.0,171.5156,171.5236,171.435,171.5236,1100.0
2012-03-19 12:15:00,212.96,213.03,212.74,212.76,1800.0,171.4914,171.5478,171.3143,171.3304,1800.0
2012-03-19 12:20:00,212.78,212.78,212.5,212.55,3500.0,171.3465,171.3465,171.121,171.1613,3500.0
2012-03-19 12:25:00,212.57,212.72,212.53,212.53,2100.0,171.1774,171.2982,171.1452,171.1452,2100.0
2012-03-19 12:30:00,212.55,212.61,212.46,212.56,2200.0,171.1613,171.2096,171.0888,171.1693,2200.0
2012-03-19 12:35:00,212.67,212.79,212.67,212.68,1900.0,171.2579,171.3545,171.2579,171.2659,1900.0
2012-03-19 12:40:00,212.64,213.01,212.59,212.68,3000.0,171.2337,171.5317,171.1935,171.2659,3000.0
2012-03-19 12:45:00,212.65,212.65,212.45,212.52,1500.0,171.2418,171.2418,171.0807,171.1371,1500.0
2012-03-19 12:50:00,212.5,212.89,212.5,212.8,8400.0,171.121,171.435,171.121,171.3626,8400.0
2012-03-19 12:55:00,212.78,212.79,212.62,212.64,2800.0,171.3465,171.3545,171.2176,171.2337,2800.0
2012-03-19 13:00:00,212.69,212.71,212.63,212.63,2100.0,171.274,171.2901,171.2257,171.2257,2100.0
2012-03-19 13:05:00,212.64,212.64,212.55,212.55,1200.0,171.2337,171.2337,171.1613,171.1613,1200.0
2012-03-19 13:10:00,212.55,212.69,212.5,212.65,2600.0,171.1613,171.274,171.121,171.2418,2600.0
2012-03-19 13:15:00,212.66,212.66,212.49,212.49,1200.0,171.2498,171.2498,171.1129,171.1129,1200.0
2012-03-19 13:20:00,212.44,212.76,212.38,212.48,4200.0,171.0727,171.3304,171.0244,171.1049,4200.0
2012-03-19 13:25:00,212.48,212.53,212.38,212.53,1300.0,171.1049,171.1452,171.0244,171.1452,1300.0
2012-03-19 13:30:00,212.59,212.66,212.51,212.51,3700.0,171.1935,171.2498,171.129,171.129,3700.0
2012-03-19 13:35:00,212.51,212.55,212.43,212.47,1900.0,171.129,171.1613,171.0646,171.0968,1900.0
2012-03-19 13:40:00,212.56,212.77,212.5,212.53,14200.0,171.1693,171.3384,171.121,171.1452,14200.0
2012-03-19 13:45:00,212.5,212.67,212.36,212.53,8000.0,171.121,171.2579,171.0083,171.1452,8000.0
2012-03-19 13:50:00,212.56,212.67,212.49,212.67,2700.0,171.1693,171.2579,171.1129,171.2579,2700.0
2012-03-19 13:55:00,212.73,212.84,212.6,212.84,10800.0,171.3062,171.3948,171.2015,171.3948,10800.0
2012-03-19 14:00:00,212.84,212.94,212.64,212.7,18700.0,171.3948,171.4753,171.2337,171.282,18700.0
2012-03-19 14:05:00,212.74,212.88,212.53,212.74,13400.0,171.3143,171.427,171.1452,171.3143,13400.0
2012-03-19 14:10:00,212.75,212.98,212.61,212.89,9100.0,171.3223,171.5075,171.2096,171.435,9100.0
2012-03-19 14:15:00,212.81,212.83,212.62,212.74,2600.0,171.3706,171.3867,171.2176,171.3143,2600.0
2012-03-19 14:20:00,212.71,213.04,212.71,213.04,3100.0,171.2901,171.5558,171.2901,171.5558,3100.0
2012-03-19 14:25:00,213.0,213.09,212.95,213.09,3400.0,171.5236,171.5961,171.4834,171.5961,3400.0
2012-03-19 14:30:00,213.09,213.17,213.02,213.09,8600.0,171.5961,171.6605,171.5397,171.5961,8600.0
2012-03-19 14:35:00,213.04,213.04,212.92,213.0,2100.0,171.5558,171.5558,171.4592,171.5236,2100.0
2012-03-19 14:40:00,212.94,212.95,212.7,212.79,2300.0,171.4753,171.4834,171.282,171.3545,2300.0
2012-03-19 14:45:00,212.73,212.73,212.52,212.58,1900.0,171.3062,171.3062,171.1371,171.1854,1900.0
2012-03-19 14:50:00,212.63,212.74,212.62,212.68,2500.0,171.2257,171.3143,171.2176,171.2659,2500.0
2012-03-19 14:55:00,212.76,212.76,212.41,212.5,6300.0,171.3304,171.3304,171.0485,171.121,6300.0
2012-03-19 15:00:00,212.5,212.71,212.41,212.7,11700.0,171.121,171.2901,171.0485,171.282,11700.0
2012-03-19 15:05:00,212.69,212.84,212.62,212.74,3100.0,171.274,171.3948,171.2176,171.3143,3100.0
2012-03-19 15:10:00,212.74,213.01,212.74,213.01,1400.0,171.3143,171.5317,171.3143,171.5317,1400.0
2012-03-19 15:15:00,213.01,213.12,212.91,213.04,5700.0,171.5317,171.6203,171.4512,171.5558,5700.0
2012-03-19 15:20:00,213.06,213.08,212.83,212.91,5900.0,171.5719,171.5881,171.3867,171.4512,5900.0
2012-03-19 15:25:00,212.91,213.1,212.83,213.01,4500.0,171.4512,171.6042,171.3867,171.5317,4500.0
2012-03-19 15:30:00,213.03,213.04,212.92,213.04,5000.0,171.5478,171.5558,171.4592,171.5558,5000.0
2012-03-19 15:35:00,213.06,213.12,212.8,212.8,12100.0,171.5719,171.6203,171.3626,171.3626,12100.0
2012-03-19 15:40:00,212.82,212.86,212.49,212.54,5000.0,171.3787,171.4109,171.1129,171.1532,5000.0
2012-03-19 15:45:00,212.57,212.88,212.55,212.73,9600.0,171.1774,171.427,171.1613,171.3062,9600.0
2012-03-19 15:50:00,212.76,212.79,212.56,212.61,7800.0,171.3304,171.3545,171.1693,171.2096,7800.0
2012-03-19 15:55:00,212.62,212.68,212.55,212.63,12000.0,171.2176,171.2659,171.1613,171.2257,12000.0
2012-03-20 09:30:00,211.7,211.7,211.0,211.46,5200.0,170.4768,170.4768,169.9131,170.2835,5200.0
2012-03-20 09:35:00,211.15,211.85,211.14,211.35,11900.0,170.0339,170.5976,170.0258,170.1949,11900.0
2012-03-20 09:40:00,211.55,211.55,210.56,210.61,9500.0,170.356,170.356,169.5588,169.599,9500.0
2012-03-20 09:45:00,210.61,210.69,209.72,210.29,10200.0,169.599,169.6634,168.8823,169.3413,10200.0
2012-03-20 09:50:00,210.0,210.3,209.89,210.13,8700.0,169.1078,169.3494,169.0192,169.2125,8700.0
2012-03-20 09:55:00,210.08,210.12,209.87,209.99,8200.0,169.1722,169.2044,169.0031,169.0998,8200.0
2012-03-20 10:00:00,209.99,210.32,209.81,210.32,3300.0,169.0998,169.3655,168.9548,169.3655,3300.0
2012-03-20 10:05:00,210.32,210.99,210.32,210.89,2800.0,169.3655,169.905,169.3655,169.8245,2800.0
2012-03-20 10:10:00,211.0,211.24,210.92,211.11,10200.0,169.9131,170.1063,169.8487,170.0017,10200.0
2012-03-20 10:15:00,211.12,211.45,211.12,211.39,5400.0,170.0097,170.2755,170.0097,170.2271,5400.0
2012-03-20 10:20:00,211.33,211.33,210.84,210.91,11100.0,170.1788,170.1788,169.7842,169.8406,11100.0
2012-03-20 10:25:00,210.97,211.27,210.97,211.04,5100.0,169.8889,170.1305,169.8889,169.9453,5100.0
2012-03-20 10:30:00,211.02,211.25,210.9,210.9,5000.0,169.9292,170.1144,169.8326,169.8326,5000.0
2012-03-20 10:35:00,211.0,211.13,210.94,210.96,2400.0,169.9131,170.0178,169.8648,169.8809,2400.0
2012-03-20 10:40:00,210.94,211.0,210.78,211.0,1600.0,169.8648,169.9131,169.7359,169.9131,1600.0
2012-03-20 10:45:00,211.08,211.08,210.99,211.0,1300.0,169.9775,169.9775,169.905,169.9131,1300.0
2012-03-20 10:50:00,210.96,211.08,210.94,211.01,1400.0,169.8809,169.9775,169.8648,169.9211,1400.0
2012-03-20 10:55:00,211.11,211.13,210.83,210.85,2300.0,170.0017,170.0178,169.7762,169.7923,2300.0
2012-03-20 11:00:00,210.84,210.91,210.84,210.91,1000.0,169.7842,169.8406,169.7842,169.8406,1000.0
2012-03-20 11:05:00,210.9,210.99,210.67,210.67,4700.0,169.8326,169.905,169.6473,169.6473,4700.0
2012-03-20 11:10:00,210.56,210.56,210.19,210.2,3700.0,169.5588,169.5588,169.2608,169.2689,3700.0
2012-03-20 11:15:00,210.2,210.2,209.98,210.0,6700.0,169.2689,169.2689,169.0917,169.1078,6700.0
2012-03-20 11:20:00,210.04,210.13,209.98,209.98,7300.0,169.14,169.2125,169.0917,169.0917,7300.0
2012-03-20 11:25:00,209.99,210.16,209.91,210.0,1800.0,169.0998,169.2366,169.0353,169.1078,1800.0
2012-03-20 11:30:00,210.0,210.02,209.89,209.96,2500.0,169.1078,169.1239,169.0192,169.0756,2500.0
2012-03-20 11:35:00,209.98,210.13,209.94,210.04,3600.0,169.0917,169.2125,169.0595,169.14,3600.0
2012-03-20 11:40:00,210.05,210.1,209.96,210.1,2600.0,169.1481,169.1883,169.0756,169.1883,2600.0
2012-03-20 11:45:00,210.02,210.02,209.91,209.99,2200.0,169.1239,169.1239,169.0353,169.0998,2200.0
2012-03-20 11:50:00,209.9,210.04,209.9,210.02,2100.0,169.0273,169.14,169.0273,169.1239,2100.0
2012-03-20 11:55:00,210.01,210.18,209.97,209.97,5400.0,169.1159,169.2528,169.0836,169.0836,5400.0
2012-03-20 12:00:00,209.95,210.2,209.87,210.11,3500.0,169.0675,169.2689,169.0031,169.1964,3500.0
2012-03-20 12:05:00,210.06,210.21,209.91,210.07,2800.0,169.1561,169.2769,169.0353,169.1642,2800.0
2012-03-20 12:10:00,210.09,210.13,209.99,209.99,4200.0,169.1803,169.2125,169.0998,169.0998,4200.0
2012-03-20 12:15:00,210.02,210.12,210.01,210.04,2400.0,169.1239,169.2044,169.1159,169.14,2400.0
2012-03-20 12:20:00,210.03,210.27,210.02,210.02,15700.0,169.132,169.3252,169.1239,169.1239,15700.0
2012-03-20 12:25:00,210.05,210.2,210.02,210.11,17300.0,169.1481,169.2689,169.1239,169.1964,17300.0
2012-03-20 12:30:00,210.12,210.2,210.09,210.1,10000.0,169.2044,169.2689,169.1803,169.1883,10000.0
2012-03-20 12:35:00,210.15,210.25,210.11,210.22,8200.0,169.2286,169.3091,169.1964,169.285,8200.0
2012-03-20 12:40:00,210.24,210.3,210.18,210.19,4500.0,169.3011,169.3494,169.2528,169.2608,4500.0
2012-03-20 12:45:00,210.18,210.25,210.13,210.23,11100.0,169.2528,169.3091,169.2125,169.293,11100.0
2012-03-20 12:50:00,210.25,210.35,210.23,210.25,8500.0,169.3091,169.3897,169.293,169.3091,8500.0
2012-03-20 12:55:00,210.3,210.3,210.17,210.22,8200.0,169.3494,169.3494,169.2447,169.285,8200.0
2012-03-20 13:00:00,210.21,210.38,210.2,210.31,1900.0,169.2769,169.4138,169.2689,169.3574,1900.0
2012-03-20 13:05:00,210.38,210.8,210.37,210.8,2900.0,169.4138,169.752,169.4058,169.752,2900.0
2012-03-20 13:10:00,210.76,210.94,210.73,210.94,6000.0,169.7198,169.8648,169.6957,169.8648,6000.0
2012-03-20 13:15:00,210.95,211.0,210.94,210.96,1300.0,169.8728,169.9131,169.8648,169.8809,1300.0
2012-03-20 13:20:00,210.96,210.98,210.75,210.9,8400.0,169.8809,169.897,169.7118,169.8326,8400.0
2012-03-20 13:25:00,210.8,210.85,210.7,210.75,3300.0,169.752,169.7923,169.6715,169.7118,3300.0
2012-03-20 13:30:00,210.76,210.79,210.66,210.66,1900.0,169.7198,169.744,169.6393,169.6393,1900.0
2012-03-20 13:35:00,210.69,210.84,210.69,210.84,3100.0,169.6634,169.7842,169.6634,169.7842,3100.0
2012-03-20 13:40:00,210.73,210.78,210.65,210.73,4500.0,169.6957,169.7359,169.6312,169.6957,4500.0
2012-03-20 13:45:00,210.83,211.03,210.75,210.86,3500.0,169.7762,169.9372,169.7118,169.8003,3500.0
2012-03-20 13:50:00,210.95,210.95,210.58,210.59,3700.0,169.8728,169.8728,169.5749,169.5829,3700.0
2012-03-20 13:55:00,210.63,210.66,210.43,210.5,3900.0,169.6151,169.6393,169.4541,169.5104,3900.0
2012-03-20 14:00:00,210.46,210.46,210.21,210.28,3500.0,169.4782,169.4782,169.2769,169.3333,3500.0
2012-03-20 14:05:00,210.39,210.57,210.39,210.48,2700.0,169.4219,169.5668,169.4219,169.4943,2700.0
2012-03-20 14:10:00,210.46,210.54,210.42,210.5,2600.0,169.4782,169.5427,169.446,169.5104,2600.0
2012-03-20 14:15:00,210.63,210.79,210.57,210.76,3300.0,169.6151,169.744,169.5668,169.7198,3300.0
2012-03-20 14:20:00,210.7,210.78,210.67,210.74,4100.0,169.6715,169.7359,169.6473,169.7037,4100.0
2012-03-20 14:25:00,210.8,210.89,210.8,210.86,1200.0,169.752,169.8245,169.752,169.8003,1200.0
2012-03-20 14:30:00,210.75,210.82,210.7,210.74,3400.0,169.7118,169.7681,169.6715,169.7037,3400.0
2012-03-20 14:35:00,210.77,211.07,210.77,211.05,9100.0,169.7279,169.9694,169.7279,169.9533,9100.0
2012-03-20 14:40:00,210.99,211.14,210.97,211.07,8800.0,169.905,170.0258,169.8889,169.9694,8800.0
2012-03-20 14:45:00,211.03,211.05,210.94,211.0,4000.0,169.9372,169.9533,169.8648,169.9131,4000.0
2012-03-20 14:50:00,211.0,211.1,210.92,211.09,5400.0,169.9131,169.9936,169.8487,169.9856,5400.0
2012-03-20 14:55:00,211.15,211.28,211.0,211.28,5000.0,170.0339,170.1386,169.9131,170.1386,5000.0
2012-03-20 15:00:00,211.29,211.55,211.29,211.55,7100.0,170.1466,170.356,170.1466,170.356,7100.0
2012-03-20 15:05:00,211.5,211.82,211.5,211.82,5400.0,170.3157,170.5734,170.3157,170.5734,5400.0
2012-03-20 15:10:00,211.78,212.0,211.78,212.0,5000.0,170.5412,170.7184,170.5412,170.7184,5000.0
2012-03-20 15:15:00,212.0,212.0,211.83,212.0,7000.0,170.7184,170.7184,170.5815,170.7184,7000.0
2012-03-20 15:20:00,211.97,212.09,211.91,212.0,17300.0,170.6942,170.7908,170.6459,170.7184,17300.0
2012-03-20 15:25:00,211.98,212.24,211.85,212.24,6200.0,170.7022,170.9116,170.5976,170.9116,6200.0
2012-03-20 15:30:00,212.3,212.68,212.26,212.62,5800.0,170.9599,171.2659,170.9277,171.2176,5800.0
2012-03-20 15:35:00,212.62,212.67,212.39,212.39,8700.0,171.2176,171.2579,171.0324,171.0324,8700.0
2012-03-20 15:40:00,212.33,212.44,212.16,212.16,10700.0,170.9841,171.0727,170.8472,170.8472,10700.0
2012-03-20 15:45:00,212.27,212.29,211.88,212.13,12100.0,170.9358,170.9519,170.6217,170.823,12100.0
2012-03-20 15:50:00,212.06,212.12,211.78,212.12,9100.0,170.7667,170.815,170.5412,170.815,9100.0
2012-03-20 15:55:00,212.09,212.2,212.0,212.2,12400.0,170.7908,170.8794,170.7184,170.8794,12400.0
2012-03-21 09:30:00,212.59,212.9,211.95,212.9,2200.0,171.1935,171.4431,170.6781,171.4431,2200.0
2012-03-21 09:35:00,212.62,212.62,212.62,212.62,100.0,171.2176,171.2176,171.2176,171.2176,100.0
2012-03-21 09:40:00,212.99,213.37,212.88,213.37,7300.0,171.5156,171.8216,171.427,171.8216,7300.0
2012-03-21 09:45:00,213.37,213.69,213.37,213.62,5200.0,171.8216,172.0793,171.8216,172.0229,5200.0
2012-03-21 09:50:00,213.73,214.0,213.53,213.6,8700.0,172.1115,172.3289,171.9504,172.0068,8700.0
2012-03-21 09:55:00,213.72,214.0,213.61,213.91,6200.0,172.1034,172.3289,172.0148,172.2564,6200.0
2012-03-21 10:00:00,213.78,214.08,213.66,213.79,5700.0,172.1517,172.3933,172.0551,172.1598,5700.0
2012-03-21 10:05:00,213.83,214.07,213.76,213.96,14200.0,172.192,172.3853,172.1356,172.2967,14200.0
2012-03-21 10:10:00,213.88,213.94,213.61,213.65,6700.0,172.2323,172.2806,172.0148,172.0471,6700.0
2012-03-21 10:15:00,213.75,213.8,213.62,213.62,1600.0,172.1276,172.1679,172.0229,172.0229,1600.0
2012-03-21 10:20:00,213.66,213.79,213.57,213.79,4600.0,172.0551,172.1598,171.9826,172.1598,4600.0
2012-03-21 10:25:00,213.87,213.87,213.57,213.64,1800.0,172.2242,172.2242,171.9826,172.039,1800.0
2012-03-21 10:30:00,213.77,214.32,213.77,214.32,3100.0,172.1437,172.5866,172.1437,172.5866,3100.0
2012-03-21 10:35:00,214.31,214.75,214.24,214.75,2900.0,172.5785,172.9329,172.5222,172.9329,2900.0
2012-03-21 10:40:00,214.68,214.68,214.4,214.4,1000.0,172.8765,172.8765,172.651,172.651,1000.0
2012-03-21 10:45:00,214.42,214.42,214.26,214.28,1800.0,172.6671,172.6671,172.5383,172.5544,1800.0
2012-03-21 10:50:00,214.28,214.36,214.27,214.36,600.0,172.5544,172.6188,172.5463,172.6188,600.0
2012-03-21 10:55:00,214.27,214.29,214.0,214.24,2600.0,172.5463,172.5624,172.3289,172.5222,2600.0
2012-03-21 11:00:00,214.15,214.4,214.13,214.33,2200.0,172.4497,172.651,172.4336,172.5946,2200.0
2012-03-21 11:05:00,214.32,214.42,214.31,214.31,1600.0,172.5866,172.6671,172.5785,172.5785,1600.0
2012-03-21 11:10:00,214.42,214.73,214.42,214.73,1000.0,172.6671,172.9168,172.6671,172.9168,1000.0
2012-03-21 11:15:00,214.55,214.67,214.44,214.65,1300.0,172.7718,172.8684,172.6832,172.8523,1300.0
2012-03-21 11:20:00,214.69,214.74,214.43,214.43,2900.0,172.8845,172.9248,172.6752,172.6752,2900.0
2012-03-21 11:25:00,214.51,214.51,214.27,214.3,2700.0,172.7396,172.7396,172.5463,172.5705,2700.0
2012-03-21 11:30:00,214.38,214.47,214.38,214.47,200.0,172.6349,172.7074,172.6349,172.7074,200.0
2012-03-21 11:35:00,214.46,214.74,214.46,214.73,1900.0,172.6993,172.9248,172.6993,172.9168,1900.0
2012-03-21 11:40:00,214.57,214.59,214.57,214.57,900.0,172.7879,172.804,172.7879,172.7879,900.0
2012-03-21 11:45:00,214.5,214.5,214.46,214.46,400.0,172.7315,172.7315,172.6993,172.6993,400.0
2012-03-21 11:50:00,214.46,214.75,214.46,214.75,1400.0,172.6993,172.9329,172.6993,172.9329,1400.0
2012-03-21 11:55:00,214.72,214.72,214.55,214.55,1300.0,172.9087,172.9087,172.7718,172.7718,1300.0
2012-03-21 12:00:00,214.63,214.73,214.57,214.67,1500.0,172.8362,172.9168,172.7879,172.8684,1500.0
2012-03-21 12:05:00,214.79,214.96,214.77,214.95,2200.0,172.9651,173.102,172.949,173.0939,2200.0
2012-03-21 12:10:00,215.08,215.42,215.08,215.27,2800.0,173.1986,173.4724,173.1986,173.3516,2800.0
2012-03-21 12:15:00,215.26,215.36,215.25,215.26,1100.0,173.3436,173.4241,173.3355,173.3436,1100.0
2012-03-21 12:20:00,215.32,215.47,215.32,215.39,2200.0,173.3919,173.5127,173.3919,173.4482,2200.0
2012-03-21 12:25:00,215.39,215.43,215.36,215.43,1700.0,173.4482,173.4804,173.4241,173.4804,1700.0
2012-03-21 12:30:00,215.43,215.46,215.31,215.42,3700.0,173.4804,173.5046,173.3838,173.4724,3700.0
2012-03-21 12:35:00,215.43,215.56,215.42,215.56,2900.0,173.4804,173.5851,173.4724,173.5851,2900.0
2012-03-21 12:40:00,215.53,215.68,215.51,215.64,2300.0,173.561,173.6818,173.5449,173.6496,2300.0
2012-03-21 12:45:00,215.45,215.59,215.45,215.59,900.0,173.4966,173.6093,173.4966,173.6093,900.0
2012-03-21 12:50:00,215.63,215.64,215.55,215.55,1000.0,173.6415,173.6496,173.5771,173.5771,1000.0
2012-03-21 12:55:00,215.74,215.89,215.74,215.89,1200.0,173.7301,173.8509,173.7301,173.8509,1200.0
2012-03-21 13:00:00,215.81,215.84,215.64,215.64,1400.0,173.7865,173.8106,173.6496,173.6496,1400.0
2012-03-21 13:05:00,215.6,215.63,215.47,215.61,4700.0,173.6173,173.6415,173.5127,173.6254,4700.0
2012-03-21 13:10:00,215.61,215.7,215.33,215.33,3300.0,173.6254,173.6979,173.3999,173.3999,3300.0
2012-03-21 13:15:00,215.36,215.39,215.29,215.38,900.0,173.4241,173.4482,173.3677,173.4402,900.0
2012-03-21 13:20:00,215.31,215.42,215.29,215.42,1300.0,173.3838,173.4724,173.3677,173.4724,1300.0
2012-03-21 13:25:00,215.37,215.65,215.32,215.51,900.0,173.4321,173.6576,173.3919,173.5449,900.0
2012-03-21 13:30:00,215.61,215.63,215.32,215.4,2100.0,173.6254,173.6415,173.3919,173.4563,2100.0
2012-03-21 13:35:00,215.33,215.41,215.13,215.21,3400.0,173.3999,173.4643,173.2389,173.3033,3400.0
2012-03-21 13:40:00,215.14,215.14,214.98,215.01,1700.0,173.2469,173.2469,173.1181,173.1422,1700.0
2012-03-21 13:45:00,215.08,215.22,215.06,215.1,3000.0,173.1986,173.3113,173.1825,173.2147,3000.0
2012-03-21 13:50:00,215.1,215.34,215.1,215.3,1800.0,173.2147,173.408,173.2147,173.3758,1800.0
2012-03-21 13:55:00,215.32,215.34,215.23,215.23,3400.0,173.3919,173.408,173.3194,173.3194,3400.0
2012-03-21 14:00:00,215.21,215.33,215.2,215.25,1300.0,173.3033,173.3999,173.2952,173.3355,1300.0
2012-03-21 14:05:00,215.24,215.58,215.2,215.58,11800.0,173.3274,173.6012,173.2952,173.6012,11800.0
2012-03-21 14:10:00,215.49,215.59,215.41,215.59,2700.0,173.5288,173.6093,173.4643,173.6093,2700.0
2012-03-21 14:15:00,215.6,215.73,215.58,215.73,1300.0,173.6173,173.722,173.6012,173.722,1300.0
2012-03-21 14:20:00,215.73,215.75,215.61,215.69,1900.0,173.722,173.7381,173.6254,173.6898,1900.0
2012-03-21 14:25:00,215.68,215.72,215.53,215.53,1900.0,173.6818,173.714,173.561,173.561,1900.0
2012-03-21 14:30:00,215.53,215.71,215.45,215.71,1200.0,173.561,173.7059,173.4966,173.7059,1200.0
2012-03-21 14:35:00,215.84,215.84,215.56,215.56,2100.0,173.8106,173.8106,173.5851,173.5851,2100.0
2012-03-21 14:40:00,215.56,215.64,215.48,215.64,1100.0,173.5851,173.6496,173.5207,173.6496,1100.0
2012-03-21 14:45:00,215.66,215.68,215.55,215.68,1900.0,173.6657,173.6818,173.5771,173.6818,1900.0
2012-03-21 14:50:00,215.6,215.65,215.57,215.65,1400.0,173.6173,173.6576,173.5932,173.6576,1400.0
2012-03-21 14:55:00,215.65,215.86,215.6,215.7,1600.0,173.6576,173.8267,173.6173,173.6979,1600.0
2012-03-21 15:00:00,215.71,215.71,215.6,215.61,1600.0,173.7059,173.7059,173.6173,173.6254,1600.0
2012-03-21 15:05:00,215.65,216.0,215.65,215.98,1900.0,173.6576,173.9395,173.6576,173.9234,1900.0
2012-03-21 15:10:00,215.94,215.98,215.74,215.87,3600.0,173.8911,173.9234,173.7301,173.8348,3600.0
2012-03-21 15:15:00,215.75,215.87,215.74,215.79,2700.0,173.7381,173.8348,173.7301,173.7703,2700.0
2012-03-21 15:20:00,215.79,215.79,215.56,215.63,5900.0,173.7703,173.7703,173.5851,173.6415,5900.0
2012-03-21 15:25:00,215.57,215.62,215.51,215.52,1800.0,173.5932,173.6335,173.5449,173.5529,1800.0
2012-03-21 15:30:00,215.58,215.75,215.52,215.75,4900.0,173.6012,173.7381,173.5529,173.7381,4900.0
2012-03-21 15:35:00,215.74,215.74,215.6,215.68,2700.0,173.7301,173.7301,173.6173,173.6818,2700.0
2012-03-21 15:40:00,215.64,215.7,215.39,215.47,8200.0,173.6496,173.6979,173.4482,173.5127,8200.0
2012-03-21 15:45:00,215.41,215.41,215.03,215.06,7400.0,173.4643,173.4643,173.1583,173.1825,7400.0
2012-03-21 15:50:00,215.12,215.12,214.81,214.81,4800.0,173.2308,173.2308,172.9812,172.9812,4800.0
2012-03-21 15:55:00,214.94,214.94,214.68,214.73,12400.0,173.0859,173.0859,172.8765,172.9168,12400.0
2012-03-22 09:30:00,213.71,214.05,213.2,213.2,3500.0,172.0954,172.3692,171.6847,171.6847,3500.0
2012-03-22 09:35:00,213.14,213.25,212.34,212.59,19400.0,171.6364,171.7249,170.9921,171.1935,19400.0
2012-03-22 09:40:00,212.51,213.18,212.51,213.15,7600.0,171.129,171.6686,171.129,171.6444,7600.0
2012-03-22 09:45:00,213.2,213.39,213.01,213.15,4200.0,171.6847,171.8377,171.5317,171.6444,4200.0
2012-03-22 09:50:00,213.06,213.14,212.9,213.11,8600.0,171.5719,171.6364,171.4431,171.6122,8600.0
2012-03-22 09:55:00,212.97,213.15,212.8,213.13,3000.0,171.4995,171.6444,171.3626,171.6283,3000.0
2012-03-22 10:00:00,213.18,213.18,212.92,213.07,2000.0,171.6686,171.6686,171.4592,171.58,2000.0
2012-03-22 10:05:00,213.04,213.2,213.01,213.09,9100.0,171.5558,171.6847,171.5317,171.5961,9100.0
2012-03-22 10:10:00,213.09,213.54,213.05,213.54,4000.0,171.5961,171.9585,171.5639,171.9585,4000.0
2012-03-22 10:15:00,213.33,213.48,213.09,213.21,4600.0,171.7894,171.9102,171.5961,171.6927,4600.0
2012-03-22 10:20:00,213.2,213.46,213.1,213.13,3700.0,171.6847,171.8941,171.6042,171.6283,3700.0
2012-03-22 10:25:00,213.15,213.31,213.02,213.31,5100.0,171.6444,171.7733,171.5397,171.7733,5100.0
2012-03-22 10:30:00,213.2,213.2,212.77,212.91,2300.0,171.6847,171.6847,171.3384,171.4512,2300.0
2012-03-22 10:35:00,212.82,212.93,212.58,212.58,700.0,171.3787,171.4673,171.1854,171.1854,700.0
2012-03-22 10:40:00,212.46,212.56,212.34,212.5,1700.0,171.0888,171.1693,170.9921,171.121,1700.0
2012-03-22 10:45:00,212.5,212.5,212.12,212.16,1300.0,171.121,171.121,170.815,170.8472,1300.0
2012-03-22 10:50:00,211.97,211.97,211.76,211.86,1200.0,170.6942,170.6942,170.5251,170.6056,1200.0
2012-03-22 10:55:00,211.88,212.12,211.84,211.96,3600.0,170.6217,170.815,170.5895,170.6861,3600.0
2012-03-22 11:00:00,211.84,211.85,211.57,211.85,2700.0,170.5895,170.5976,170.3721,170.5976,2700.0
2012-03-22 11:05:00,211.68,211.68,211.4,211.46,300.0,170.4607,170.4607,170.2352,170.2835,300.0
2012-03-22 11:10:00,211.49,211.77,211.46,211.56,3000.0,170.3077,170.5331,170.2835,170.364,3000.0
2012-03-22 11:15:00,211.56,211.56,211.45,211.45,3200.0,170.364,170.364,170.2755,170.2755,3200.0
2012-03-22 11:20:00,211.45,211.75,211.42,211.75,2700.0,170.2755,170.517,170.2513,170.517,2700.0
2012-03-22 11:25:00,211.74,211.74,211.4,211.4,2200.0,170.509,170.509,170.2352,170.2352,2200.0
2012-03-22 11:30:00,211.45,211.65,211.45,211.52,3600.0,170.2755,170.4365,170.2755,170.3318,3600.0
2012-03-22 11:35:00,211.53,211.6,211.48,211.48,2700.0,170.3399,170.3962,170.2996,170.2996,2700.0
2012-03-22 11:40:00,211.52,211.52,211.35,211.43,7300.0,170.3318,170.3318,170.1949,170.2593,7300.0
2012-03-22 11:45:00,211.43,211.43,211.28,211.41,7800.0,170.2593,170.2593,170.1386,170.2432,7800.0
2012-03-22 11:50:00,211.39,211.81,211.39,211.81,1700.0,170.2271,170.5654,170.2271,170.5654,1700.0
2012-03-22 11:55:00,211.81,211.81,211.81,211.81,0.0,170.5654,170.5654,170.5654,170.5654,0.0
2012-03-22 12:00:00,212.39,212.88,212.31,212.88,4000.0,171.0324,171.427,170.968,171.427,4000.0
2012-03-22 12:05:00,212.93,213.02,212.85,213.02,4700.0,171.4673,171.5397,171.4028,171.5397,4700.0
2012-03-22 12:10:00,213.04,213.41,213.04,213.21,4500.0,171.5558,171.8538,171.5558,171.6927,4500.0
2012-03-22 12:15:00,213.15,213.29,213.04,213.2,4200.0,171.6444,171.7572,171.5558,171.6847,4200.0
2012-03-22 12:20:00,213.2,213.25,213.01,213.01,3600.0,171.6847,171.7249,171.5317,171.5317,3600.0
2012-03-22 12:25:00,212.88,212.88,212.77,212.88,2200.0,171.427,171.427,171.3384,171.427,2200.0
2012-03-22 12:30:00,212.92,212.98,212.81,212.92,1500.0,171.4592,171.5075,171.3706,171.4592,1500.0
2012-03-22 12:35:00,212.94,213.19,212.94,213.07,4000.0,171.4753,171.6766,171.4753,171.58,4000.0
2012-03-22 12:40:00,213.04,213.1,212.99,212.99,500.0,171.5558,171.6042,171.5156,171.5156,500.0
2012-03-22 12:45:00,213.05,213.22,212.97,213.22,1100.0,171.5639,171.7008,171.4995,171.7008,1100.0
2012-03-22 12:50:00,213.11,213.47,213.11,213.44,3400.0,171.6122,171.9021,171.6122,171.878,3400.0
2012-03-22 12:55:00,213.34,213.42,213.29,213.41,1100.0,171.7974,171.8618,171.7572,171.8538,1100.0
2012-03-22 13:00:00,213.47,213.48,213.44,213.44,2100.0,171.9021,171.9102,171.878,171.878,2100.0
2012-03-22 13:05:00,213.48,213.48,213.12,213.12,1500.0,171.9102,171.9102,171.6203,171.6203,1500.0
2012-03-22 13:10:00,213.14,213.49,213.14,213.29,3800.0,171.6364,171.9182,171.6364,171.7572,3800.0
2012-03-22 13:15:00,213.24,213.34,213.24,213.34,800.0,171.7169,171.7974,171.7169,171.7974,800.0
2012-03-22 13:20:00,213.29,213.49,213.29,213.44,1500.0,171.7572,171.9182,171.7572,171.878,1500.0
2012-03-22 13:25:00,213.39,213.39,213.05,213.27,1700.0,171.8377,171.8377,171.5639,171.7411,1700.0
2012-03-22 13:30:00,213.25,213.37,213.25,213.36,800.0,171.7249,171.8216,171.7249,171.8135,800.0
2012-03-22 13:35:00,213.36,213.64,213.36,213.62,2300.0,171.8135,172.039,171.8135,172.0229,2300.0
2012-03-22 13:40:00,213.62,213.67,213.57,213.57,5000.0,172.0229,172.0632,171.9826,171.9826,5000.0
2012-03-22 13:45:00,213.61,213.61,213.61,213.61,300.0,172.0148,172.0148,172.0148,172.0148,300.0
2012-03-22 13:50:00,213.53,213.53,213.27,213.35,2200.0,171.9504,171.9504,171.7411,171.8055,2200.0
2012-03-22 13:55:00,213.43,213.68,213.35,213.52,3300.0,171.8699,172.0712,171.8055,171.9424,3300.0
2012-03-22 14:00:00,213.51,213.51,213.33,213.45,2100.0,171.9343,171.9343,171.7894,171.886,2100.0
2012-03-22 14:05:00,213.49,213.6,213.33,213.33,5100.0,171.9182,172.0068,171.7894,171.7894,5100.0
2012-03-22 14:10:00,213.26,213.54,213.25,213.54,3800.0,171.733,171.9585,171.7249,171.9585,3800.0
2012-03-22 14:15:00,213.54,213.54,213.45,213.45,2800.0,171.9585,171.9585,171.886,171.886,2800.0
2012-03-22 14:20:00,213.43,213.47,213.21,213.37,4500.0,171.8699,171.9021,171.6927,171.8216,4500.0
2012-03-22 14:25:00,213.32,213.56,213.26,213.47,4300.0,171.7813,171.9746,171.733,171.9021,4300.0
2012-03-22 14:30:00,213.46,213.78,213.44,213.78,5500.0,171.8941,172.1517,171.878,172.1517,5500.0
2012-03-22 14:35:00,213.79,213.98,213.74,213.92,5200.0,172.1598,172.3128,172.1195,172.2645,5200.0
2012-03-22 14:40:00,213.91,214.07,213.87,214.03,4800.0,172.2564,172.3853,172.2242,172.3531,4800.0
2012-03-22 14:45:00,214.02,214.06,213.83,213.87,2200.0,172.345,172.3772,172.192,172.2242,2200.0
2012-03-22 14:50:00,213.93,214.05,213.87,213.93,2000.0,172.2725,172.3692,172.2242,172.2725,2000.0
2012-03-22 14:55:00,213.93,213.94,213.71,213.71,2600.0,172.2725,172.2806,172.0954,172.0954,2600.0
2012-03-22 15:00:00,213.7,213.79,213.68,213.76,2500.0,172.0873,172.1598,172.0712,172.1356,2500.0
2012-03-22 15:05:00,213.69,213.81,213.48,213.74,4700.0,172.0793,172.1759,171.9102,172.1195,4700.0
2012-03-22 15:10:00,213.69,213.78,213.69,213.72,2600.0,172.0793,172.1517,172.0793,172.1034,2600.0
2012-03-22 15:15:00,213.75,213.75,213.45,213.62,6900.0,172.1276,172.1276,171.886,172.0229,6900.0
2012-03-22 15:20:00,213.6,213.82,213.58,213.71,5000.0,172.0068,172.184,171.9907,172.0954,5000.0
2012-03-22 15:25:00,213.75,213.75,213.62,213.65,2100.0,172.1276,172.1276,172.0229,172.0471,2100.0
2012-03-22 15:30:00,213.65,213.73,213.55,213.63,4300.0,172.0471,172.1115,171.9665,172.031,4300.0
2012-03-22 15:35:00,213.71,213.82,213.61,213.65,8300.0,172.0954,172.184,172.0148,172.0471,8300.0
2012-03-22 15:40:00,213.74,213.88,213.61,213.88,7700.0,172.1195,172.2323,172.0148,172.2323,7700.0
2012-03-22 15:45:00,213.85,213.99,213.5,213.74,5400.0,172.2081,172.3209,171.9263,172.1195,5400.0
2012-03-22 15:50:00,213.67,213.8,213.4,213.48,7300.0,172.0632,172.1679,171.8457,171.9102,7300.0
2012-03-22 15:55:00,213.41,213.73,213.41,213.56,8900.0,171.8538,172.1115,171.8538,171.9746,8900.0
2012-03-23 09:30:00,212.63,213.62,212.44,212.55,7800.0,171.2257,172.0229,171.0727,171.1613,7800.0
2012-03-23 09:35:00,212.55,212.67,212.13,212.4,13600.0,171.1613,171.2579,170.823,171.0405,13600.0
2012-03-23 09:40:00,212.39,212.39,211.75,212.21,19800.0,171.0324,171.0324,170.517,170.8875,19800.0
2012-03-23 09:45:00,212.25,212.4,212.06,212.23,6100.0,170.9197,171.0405,170.7667,170.9036,6100.0
2012-03-23 09:50:00,212.24,212.25,211.98,212.08,2500.0,170.9116,170.9197,170.7022,170.7828,2500.0
2012-03-23 09:55:00,212.03,212.17,211.86,211.86,2000.0,170.7425,170.8553,170.6056,170.6056,2000.0
2012-03-23 10:00:00,211.59,211.63,211.24,211.63,3700.0,170.3882,170.4204,170.1063,170.4204,3700.0
2012-03-23 10:05:00,211.44,211.55,211.0,211.0,4400.0,170.2674,170.356,169.9131,169.9131,4400.0
2012-03-23 10:10:00,210.96,211.21,210.79,211.21,3700.0,169.8809,170.0822,169.744,170.0822,3700.0
2012-03-23 10:15:00,211.04,211.04,210.39,210.55,5900.0,169.9453,169.9453,169.4219,169.5507,5900.0
2012-03-23 10:20:00,210.6,210.6,210.43,210.57,400.0,169.591,169.591,169.4541,169.5668,400.0
2012-03-23 10:25:00,210.59,210.59,210.16,210.34,2100.0,169.5829,169.5829,169.2366,169.3816,2100.0
2012-03-23 10:30:00,210.32,210.39,210.17,210.22,1100.0,169.3655,169.4219,169.2447,169.285,1100.0
2012-03-23 10:35:00,210.21,210.38,210.21,210.28,700.0,169.2769,169.4138,169.2769,169.3333,700.0
2012-03-23 10:40:00,210.43,210.83,210.4,210.76,2400.0,169.4541,169.7762,169.4299,169.7198,2400.0
2012-03-23 10:45:00,210.95,210.95,210.95,210.95,100.0,169.8728,169.8728,169.8728,169.8728,100.0
2012-03-23 10:50:00,210.75,211.21,210.72,211.2,1400.0,169.7118,170.0822,169.6876,170.0741,1400.0
2012-03-23 10:55:00,211.2,211.25,211.11,211.25,1000.0,170.0741,170.1144,170.0017,170.1144,1000.0
2012-03-23 11:00:00,211.15,211.31,211.08,211.14,2000.0,170.0339,170.1627,169.9775,170.0258,2000.0
2012-03-23 11:05:00,211.21,211.27,211.16,211.23,1600.0,170.0822,170.1305,170.0419,170.0983,1600.0
2012-03-23 11:10:00,211.1,211.4,211.05,211.18,2700.0,169.9936,170.2352,169.9533,170.058,2700.0
2012-03-23 11:15:00,211.25,211.37,211.25,211.3,700.0,170.1144,170.211,170.1144,170.1547,700.0
2012-03-23 11:20:00,211.28,211.47,211.25,211.31,500.0,170.1386,170.2916,170.1144,170.1627,500.0
2012-03-23 11:25:00,211.28,211.5,211.26,211.47,1200.0,170.1386,170.3157,170.1225,170.2916,1200.0
2012-03-23 11:30:00,211.53,211.79,211.53,211.77,500.0,170.3399,170.5492,170.3399,170.5331,500.0
2012-03-23 11:35:00,211.67,211.73,211.59,211.59,600.0,170.4526,170.5009,170.3882,170.3882,600.0
2012-03-23 11:40:00,211.63,211.84,211.55,211.84,2400.0,170.4204,170.5895,170.356,170.5895,2400.0
2012-03-23 11:45:00,211.81,211.87,211.77,211.81,1300.0,170.5654,170.6137,170.5331,170.5654,1300.0
2012-03-23 11:50:00,211.73,211.93,211.6,211.93,800.0,170.5009,170.662,170.3962,170.662,800.0
2012-03-23 11:55:00,211.93,212.15,211.93,211.96,2100.0,170.662,170.8391,170.662,170.6861,2100.0
2012-03-23 12:00:00,211.96,212.05,211.96,212.05,1000.0,170.6861,170.7586,170.6861,170.7586,1000.0
2012-03-23 12:05:00,211.98,212.15,211.98,212.15,2500.0,170.7022,170.8391,170.7022,170.8391,2500.0
2012-03-23 12:10:00,212.12,212.13,212.12,212.13,700.0,170.815,170.823,170.815,170.823,700.0
2012-03-23 12:15:00,212.14,212.14,211.93,212.1,500.0,170.8311,170.8311,170.662,170.7989,500.0
2012-03-23 12:20:00,212.09,212.24,211.98,212.09,1700.0,170.7908,170.9116,170.7022,170.7908,1700.0
2012-03-23 12:25:00,212.14,212.26,212.1,212.26,900.0,170.8311,170.9277,170.7989,170.9277,900.0
2012-03-23 12:30:00,212.33,212.34,212.24,212.33,700.0,170.9841,170.9921,170.9116,170.9841,700.0
2012-03-23 12:35:00,212.27,212.41,212.27,212.35,1200.0,170.9358,171.0485,170.9358,171.0002,1200.0
2012-03-23 12:40:00,212.45,212.5,212.36,212.5,1900.0,171.0807,171.121,171.0083,171.121,1900.0
2012-03-23 12:45:00,212.43,212.65,212.43,212.65,1800.0,171.0646,171.2418,171.0646,171.2418,1800.0
2012-03-23 12:50:00,212.64,212.67,212.58,212.67,700.0,171.2337,171.2579,171.1854,171.2579,700.0
2012-03-23 12:55:00,212.79,212.92,212.66,212.92,2200.0,171.3545,171.4592,171.2498,171.4592,2200.0
2012-03-23 13:00:00,212.88,212.88,212.7,212.81,1100.0,171.427,171.427,171.282,171.3706,1100.0
2012-03-23 13:05:00,212.8,212.88,212.78,212.81,700.0,171.3626,171.427,171.3465,171.3706,700.0
2012-03-23 13:10:00,212.79,212.86,212.74,212.74,1300.0,171.3545,171.4109,171.3143,171.3143,1300.0
2012-03-23 13:15:00,212.74,213.06,212.73,213.06,2700.0,171.3143,171.5719,171.3062,171.5719,2700.0
2012-03-23 13:20:00,212.99,213.29,212.99,213.29,1700.0,171.5156,171.7572,171.5156,171.7572,1700.0
2012-03-23 13:25:00,213.27,213.39,213.22,213.36,1400.0,171.7411,171.8377,171.7008,171.8135,1400.0
2012-03-23 13:30:00,213.35,213.52,213.34,213.34,1800.0,171.8055,171.9424,171.7974,171.7974,1800.0
2012-03-23 13:35:00,213.37,213.41,213.19,213.28,2800.0,171.8216,171.8538,171.6766,171.7491,2800.0
2012-03-23 13:40:00,213.33,213.5,213.33,213.43,2300.0,171.7894,171.9263,171.7894,171.8699,2300.0
2012-03-23 13:45:00,213.46,213.48,213.29,213.38,2900.0,171.8941,171.9102,171.7572,171.8296,2900.0
2012-03-23 13:50:00,213.4,213.75,213.34,213.68,4700.0,171.8457,172.1276,171.7974,172.0712,4700.0
2012-03-23 13:55:00,213.59,213.68,213.55,213.61,1700.0,171.9987,172.0712,171.9665,172.0148,1700.0
2012-03-23 14:00:00,213.62,213.77,213.58,213.77,3200.0,172.0229,172.1437,171.9907,172.1437,3200.0
2012-03-23 14:05:00,213.78,213.84,213.7,213.79,3500.0,172.1517,172.2001,172.0873,172.1598,3500.0
2012-03-23 14:10:00,213.84,213.95,213.8,213.95,2100.0,172.2001,172.2886,172.1679,172.2886,2100.0
2012-03-23 14:15:00,213.99,214.38,213.99,214.15,3700.0,172.3209,172.6349,172.3209,172.4497,3700.0
2012-03-23 14:20:00,214.16,214.25,214.11,214.25,2500.0,172.4577,172.5302,172.4175,172.5302,2500.0
2012-03-23 14:25:00,214.32,214.45,214.23,214.44,2500.0,172.5866,172.6913,172.5141,172.6832,2500.0
2012-03-23 14:30:00,214.42,214.47,214.31,214.46,2000.0,172.6671,172.7074,172.5785,172.6993,2000.0
2012-03-23 14:35:00,214.4,214.45,214.28,214.31,2600.0,172.651,172.6913,172.5544,172.5785,2600.0
2012-03-23 14:40:00,214.43,214.43,214.17,214.42,2500.0,172.6752,172.6752,172.4658,172.6671,2500.0
2012-03-23 14:45:00,214.4,214.8,214.36,214.8,5200.0,172.651,172.9731,172.6188,172.9731,5200.0
2012-03-23 14:50:00,214.77,215.31,214.76,215.25,12900.0,172.949,173.3838,172.9409,173.3355,12900.0
2012-03-23 14:55:00,215.1,215.13,214.7,214.73,3400.0,173.2147,173.2389,172.8926,172.9168,3400.0
2012-03-23 15:00:00,214.61,214.85,214.59,214.64,3900.0,172.8201,173.0134,172.804,172.8443,3900.0
2012-03-23 15:05:00,214.64,214.84,214.64,214.78,3300.0,172.8443,173.0053,172.8443,172.957,3300.0
2012-03-23 15:10:00,214.78,214.94,214.49,214.73,7600.0,172.957,173.0859,172.7235,172.9168,7600.0
2012-03-23 15:15:00,214.72,214.94,214.59,214.91,10200.0,172.9087,173.0859,172.804,173.0617,10200.0
2012-03-23 15:20:00,215.02,215.06,214.79,214.89,4500.0,173.1503,173.1825,172.9651,173.0456,4500.0
2012-03-23 15:25:00,214.89,215.17,214.78,215.14,5800.0,173.0456,173.2711,172.957,173.2469,5800.0
2012-03-23 15:30:00,215.06,215.28,215.06,215.2,7300.0,173.1825,173.3597,173.1825,173.2952,7300.0
2012-03-23 15:35:00,215.14,215.33,215.08,215.29,6200.0,173.2469,173.3999,173.1986,173.3677,6200.0
2012-03-23 15:40:00,215.27,215.27,215.01,215.13,7400.0,173.3516,173.3516,173.1422,173.2389,7400.0
2012-03-23 15:45:00,215.12,215.37,215.0,215.29,17100.0,173.2308,173.4321,173.1342,173.3677,17100.0
2012-03-23 15:50:00,215.29,215.42,215.1,215.18,15300.0,173.3677,173.4724,173.2147,173.2791,15300.0
2012-03-23 15:55:00,215.19,215.19,214.87,214.9,33700.0,173.2872,173.2872,173.0295,173.0537,33700.0
2012-03-26 09:30:00,216.57,217.62,216.11,217.23,17400.0,174.3985,175.244,174.028,174.9299,17400.0
2012-03-26 09:35:00,217.37,218.0,217.37,217.52,16300.0,175.0427,175.55,175.0427,175.1635,16300.0
2012-03-26 09:40:00,217.51,218.27,217.44,218.27,17500.0,175.1554,175.7674,175.0991,175.7674,17500.0
2012-03-26 09:45:00,218.15,218.15,217.67,217.78,8400.0,175.6708,175.6708,175.2843,175.3728,8400.0
2012-03-26 09:50:00,217.48,217.48,217.18,217.23,3200.0,175.1313,175.1313,174.8897,174.9299,3200.0
2012-03-26 09:55:00,217.23,217.63,217.23,217.59,2000.0,174.9299,175.2521,174.9299,175.2198,2000.0
2012-03-26 10:00:00,217.42,217.59,217.21,217.21,2100.0,175.0829,175.2198,174.9138,174.9138,2100.0
2012-03-26 10:05:00,217.36,217.37,217.03,217.15,5500.0,175.0346,175.0427,174.7689,174.8655,5500.0
2012-03-26 10:10:00,217.12,217.29,217.07,217.15,2300.0,174.8414,174.9783,174.8011,174.8655,2300.0
2012-03-26 10:15:00,217.1,217.29,217.0,217.16,2000.0,174.8253,174.9783,174.7447,174.8736,2000.0
2012-03-26 10:20:00,217.04,217.05,216.87,216.88,900.0,174.7769,174.785,174.64,174.6481,900.0
2012-03-26 10:25:00,216.98,217.09,216.98,217.09,1000.0,174.7286,174.8172,174.7286,174.8172,1000.0
2012-03-26 10:30:00,217.01,217.01,216.76,216.76,900.0,174.7528,174.7528,174.5515,174.5515,900.0
2012-03-26 10:35:00,216.7,216.92,216.7,216.92,500.0,174.5031,174.6803,174.5031,174.6803,500.0
2012-03-26 10:40:00,216.79,216.8,216.71,216.8,1400.0,174.5756,174.5837,174.5112,174.5837,1400.0
2012-03-26 10:45:00,216.84,216.88,216.7,216.73,900.0,174.6159,174.6481,174.5031,174.5273,900.0
2012-03-26 10:50:00,216.75,216.75,216.74,216.74,200.0,174.5434,174.5434,174.5354,174.5354,200.0
2012-03-26 10:55:00,216.82,216.89,216.74,216.82,1500.0,174.5998,174.6562,174.5354,174.5998,1500.0
2012-03-26 11:00:00,216.76,216.94,216.72,216.82,2100.0,174.5515,174.6964,174.5193,174.5998,2100.0
2012-03-26 11:05:00,216.92,216.92,216.73,216.9,800.0,174.6803,174.6803,174.5273,174.6642,800.0
2012-03-26 11:10:00,216.7,216.86,216.7,216.7,400.0,174.5031,174.632,174.5031,174.5031,400.0
2012-03-26 11:15:00,216.7,216.82,216.7,216.81,1600.0,174.5031,174.5998,174.5031,174.5917,1600.0
2012-03-26 11:20:00,216.81,217.05,216.78,217.05,3200.0,174.5917,174.785,174.5676,174.785,3200.0
2012-03-26 11:25:00,217.05,217.16,216.95,217.01,13000.0,174.785,174.8736,174.7045,174.7528,13000.0
2012-03-26 11:30:00,217.0,217.04,216.96,216.97,800.0,174.7447,174.7769,174.7125,174.7206,800.0
2012-03-26 11:35:00,217.13,217.27,217.0,217.18,5700.0,174.8494,174.9622,174.7447,174.8897,5700.0
2012-03-26 11:40:00,217.17,217.3,217.05,217.05,600.0,174.8816,174.9863,174.785,174.785,600.0
2012-03-26 11:45:00,216.99,217.19,216.96,217.1,1100.0,174.7367,174.8977,174.7125,174.8253,1100.0
2012-03-26 11:50:00,217.12,217.34,217.12,217.34,2800.0,174.8414,175.0185,174.8414,175.0185,2800.0
2012-03-26 11:55:00,217.25,217.28,217.25,217.27,400.0,174.946,174.9702,174.946,174.9622,400.0
2012-03-26 12:00:00,217.27,217.27,217.27,217.27,300.0,174.9622,174.9622,174.9622,174.9622,300.0
2012-03-26 12:05:00,217.27,217.35,217.24,217.24,1300.0,174.9622,175.0266,174.938,174.938,1300.0
2012-03-26 12:10:00,217.32,217.32,217.05,217.05,2000.0,175.0024,175.0024,174.785,174.785,2000.0
2012-03-26 12:15:00,217.16,217.16,217.05,217.06,1200.0,174.8736,174.8736,174.785,174.793,1200.0
2012-03-26 12:20:00,217.02,217.07,216.76,216.84,800.0,174.7608,174.8011,174.5515,174.6159,800.0
2012-03-26 12:25:00,216.9,217.11,216.88,217.11,6500.0,174.6642,174.8333,174.6481,174.8333,6500.0
2012-03-26 12:30:00,217.08,217.08,217.05,217.05,300.0,174.8092,174.8092,174.785,174.785,300.0
2012-03-26 12:35:00,217.06,217.07,216.93,217.06,1300.0,174.793,174.8011,174.6884,174.793,1300.0
2012-03-26 12:40:00,216.93,217.05,216.85,216.99,2200.0,174.6884,174.785,174.6239,174.7367,2200.0
2012-03-26 12:45:00,217.01,217.17,216.93,217.17,1500.0,174.7528,174.8816,174.6884,174.8816,1500.0
2012-03-26 12:50:00,217.12,217.33,217.11,217.2,3200.0,174.8414,175.0105,174.8333,174.9058,3200.0
2012-03-26 12:55:00,217.26,217.28,217.2,217.26,700.0,174.9541,174.9702,174.9058,174.9541,700.0
2012-03-26 13:00:00,217.25,217.39,217.23,217.31,1300.0,174.946,175.0588,174.9299,174.9944,1300.0
2012-03-26 13:05:00,217.27,217.39,217.26,217.3,1700.0,174.9622,175.0588,174.9541,174.9863,1700.0
2012-03-26 13:10:00,217.22,217.25,217.16,217.21,900.0,174.9219,174.946,174.8736,174.9138,900.0
2012-03-26 13:15:00,217.21,217.33,217.21,217.33,500.0,174.9138,175.0105,174.9138,175.0105,500.0
2012-03-26 13:20:00,217.24,217.24,217.12,217.12,200.0,174.938,174.938,174.8414,174.8414,200.0
2012-03-26 13:25:00,217.34,217.38,217.24,217.34,1600.0,175.0185,175.0507,174.938,175.0185,1600.0
2012-03-26 13:30:00,217.32,217.47,217.28,217.39,4700.0,175.0024,175.1232,174.9702,175.0588,4700.0
2012-03-26 13:35:00,217.46,217.56,217.32,217.44,1900.0,175.1152,175.1957,175.0024,175.0991,1900.0
2012-03-26 13:40:00,217.41,217.56,217.41,217.44,1900.0,175.0749,175.1957,175.0749,175.0991,1900.0
2012-03-26 13:45:00,217.4,217.41,217.3,217.41,800.0,175.0668,175.0749,174.9863,175.0749,800.0
2012-03-26 13:50:00,217.39,217.39,217.35,217.37,500.0,175.0588,175.0588,175.0266,175.0427,500.0
2012-03-26 13:55:00,217.33,217.39,217.3,217.38,2200.0,175.0105,175.0588,174.9863,175.0507,2200.0
2012-03-26 14:00:00,217.29,217.3,217.24,217.24,5800.0,174.9783,174.9863,174.938,174.938,5800.0
2012-03-26 14:05:00,217.2,217.27,217.15,217.27,2800.0,174.9058,174.9622,174.8655,174.9622,2800.0
2012-03-26 14:10:00,217.19,217.29,217.14,217.29,3400.0,174.8977,174.9783,174.8575,174.9783,3400.0
2012-03-26 14:15:00,217.21,217.31,217.21,217.23,1100.0,174.9138,174.9944,174.9138,174.9299,1100.0
2012-03-26 14:20:00,217.24,217.37,217.24,217.37,2500.0,174.938,175.0427,174.938,175.0427,2500.0
2012-03-26 14:25:00,217.21,217.28,217.21,217.27,2800.0,174.9138,174.9702,174.9138,174.9622,2800.0
2012-03-26 14:30:00,217.25,217.29,217.18,217.24,5600.0,174.946,174.9783,174.8897,174.938,5600.0
2012-03-26 14:35:00,217.27,217.27,217.09,217.12,1800.0,174.9622,174.9622,174.8172,174.8414,1800.0
2012-03-26 14:40:00,217.06,217.3,217.06,217.18,5200.0,174.793,174.9863,174.793,174.8897,5200.0
2012-03-26 14:45:00,217.18,217.31,217.15,217.15,2800.0,174.8897,174.9944,174.8655,174.8655,2800.0
2012-03-26 14:50:00,217.2,217.2,217.11,217.11,1800.0,174.9058,174.9058,174.8333,174.8333,1800.0
2012-03-26 14:55:00,217.11,217.48,217.11,217.32,6300.0,174.8333,175.1313,174.8333,175.0024,6300.0
2012-03-26 15:00:00,217.26,217.48,217.24,217.44,2200.0,174.9541,175.1313,174.938,175.0991,2200.0
2012-03-26 15:05:00,217.61,217.61,217.42,217.42,2600.0,175.2359,175.2359,175.0829,175.0829,2600.0
2012-03-26 15:10:00,217.5,217.59,217.49,217.55,2100.0,175.1474,175.2198,175.1393,175.1876,2100.0
2012-03-26 15:15:00,217.51,217.65,217.49,217.64,5300.0,175.1554,175.2682,175.1393,175.2601,5300.0
2012-03-26 15:20:00,217.69,217.69,217.49,217.56,1500.0,175.3004,175.3004,175.1393,175.1957,1500.0
2012-03-26 15:25:00,217.51,217.57,217.5,217.51,2900.0,175.1554,175.2037,175.1474,175.1554,2900.0
2012-03-26 15:30:00,217.51,217.51,217.34,217.34,3000.0,175.1554,175.1554,175.0185,175.0185,3000.0
2012-03-26 15:35:00,217.34,217.49,217.29,217.4,3500.0,175.0185,175.1393,174.9783,175.0668,3500.0
2012-03-26 15:40:00,217.39,217.64,217.35,217.64,5700.0,175.0588,175.2601,175.0266,175.2601,5700.0
2012-03-26 15:45:00,217.68,217.96,217.58,217.96,14200.0,175.2923,175.5178,175.2118,175.5178,14200.0
2012-03-26 15:50:00,217.94,217.97,217.74,217.83,12200.0,175.5017,175.5258,175.3406,175.4131,12200.0
2012-03-26 15:55:00,217.82,217.98,217.72,217.96,15300.0,175.4051,175.5339,175.3245,175.5178,15300.0
2012-03-27 09:30:00,218.26,219.0,217.71,219.0,17300.0,175.7594,176.3553,175.3165,176.3553,17300.0
2012-03-27 09:35:00,218.99,219.45,218.63,219.41,21400.0,176.3472,176.7177,176.0573,176.6854,21400.0
2012-03-27 09:40:00,219.42,219.99,219.42,219.76,21500.0,176.6935,177.1525,176.6935,176.9673,21500.0
2012-03-27 09:45:00,219.78,219.95,219.63,219.94,4500.0,176.9834,177.1203,176.8626,177.1122,4500.0
2012-03-27 09:50:00,219.95,220.21,219.94,219.98,6400.0,177.1203,177.3297,177.1122,177.1445,6400.0
2012-03-27 09:55:00,219.98,220.37,219.97,220.26,8800.0,177.1445,177.4585,177.1364,177.3699,8800.0
2012-03-27 10:00:00,220.32,220.32,220.02,220.26,10400.0,177.4182,177.4182,177.1767,177.3699,10400.0
2012-03-27 10:05:00,220.17,220.26,220.05,220.18,5100.0,177.2975,177.3699,177.2008,177.3055,5100.0
2012-03-27 10:10:00,220.15,220.38,220.15,220.35,7900.0,177.2813,177.4666,177.2813,177.4424,7900.0
2012-03-27 10:15:00,220.37,220.44,220.29,220.42,1500.0,177.4585,177.5149,177.3941,177.4988,1500.0
2012-03-27 10:20:00,220.36,220.55,220.19,220.43,8100.0,177.4505,177.6035,177.3136,177.5068,8100.0
2012-03-27 10:25:00,220.54,220.91,220.4,220.91,6800.0,177.5954,177.8934,177.4827,177.8934,6800.0
2012-03-27 10:30:00,220.9,220.92,220.69,220.82,7100.0,177.8853,177.9014,177.7162,177.8209,7100.0
2012-03-27 10:35:00,220.82,221.14,220.82,221.14,8600.0,177.8209,178.0786,177.8209,178.0786,8600.0
2012-03-27 10:40:00,221.14,221.38,221.04,221.38,5800.0,178.0786,178.2718,177.998,178.2718,5800.0
2012-03-27 10:45:00,221.4,221.77,221.29,221.56,7800.0,178.2879,178.5859,178.1994,178.4168,7800.0
2012-03-27 10:50:00,221.56,221.56,221.13,221.48,8800.0,178.4168,178.4168,178.0705,178.3524,8800.0
2012-03-27 10:55:00,221.47,221.79,221.47,221.79,3300.0,178.3443,178.602,178.3443,178.602,3300.0
2012-03-27 11:00:00,221.75,221.78,221.36,221.5,3900.0,178.5698,178.5939,178.2557,178.3685,3900.0
2012-03-27 11:05:00,221.5,221.57,221.45,221.5,4600.0,178.3685,178.4248,178.3282,178.3685,4600.0
2012-03-27 11:10:00,221.45,221.52,221.14,221.2,7300.0,178.3282,178.3846,178.0786,178.1269,7300.0
2012-03-27 11:15:00,221.0,221.2,221.0,221.2,3500.0,177.9658,178.1269,177.9658,178.1269,3500.0
2012-03-27 11:20:00,221.38,221.46,221.29,221.34,1400.0,178.2718,178.3363,178.1994,178.2396,1400.0
2012-03-27 11:25:00,221.34,221.36,221.24,221.29,2300.0,178.2396,178.2557,178.1591,178.1994,2300.0
2012-03-27 11:30:00,221.31,221.56,221.24,221.46,2900.0,178.2155,178.4168,178.1591,178.3363,2900.0
2012-03-27 11:35:00,221.44,221.48,221.29,221.29,4600.0,178.3202,178.3524,178.1994,178.1994,4600.0
2012-03-27 11:40:00,221.39,221.43,221.21,221.21,4700.0,178.2799,178.3121,178.1349,178.1349,4700.0
2012-03-27 11:45:00,221.39,221.44,221.29,221.32,2500.0,178.2799,178.3202,178.1994,178.2235,2500.0
2012-03-27 11:50:00,221.42,221.69,221.4,221.69,3800.0,178.304,178.5215,178.2879,178.5215,3800.0
2012-03-27 11:55:00,221.59,221.84,221.59,221.76,5300.0,178.4409,178.6423,178.4409,178.5778,5300.0
2012-03-27 12:00:00,221.75,221.79,221.69,221.69,1400.0,178.5698,178.602,178.5215,178.5215,1400.0
2012-03-27 12:05:00,221.7,221.73,221.64,221.73,3800.0,178.5295,178.5537,178.4812,178.5537,3800.0
2012-03-27 12:10:00,221.73,221.83,221.66,221.79,2000.0,178.5537,178.6342,178.4973,178.602,2000.0
2012-03-27 12:15:00,221.74,221.78,221.62,221.73,2600.0,178.5617,178.5939,178.4651,178.5537,2600.0
2012-03-27 12:20:00,221.53,221.56,221.46,221.46,1700.0,178.3926,178.4168,178.3363,178.3363,1700.0
2012-03-27 12:25:00,221.37,221.5,221.36,221.47,5900.0,178.2638,178.3685,178.2557,178.3443,5900.0
2012-03-27 12:30:00,221.45,221.5,221.32,221.35,3300.0,178.3282,178.3685,178.2235,178.2477,3300.0
2012-03-27 12:35:00,221.16,221.16,220.98,221.0,2200.0,178.0947,178.0947,177.9497,177.9658,2200.0
2012-03-27 12:40:00,221.0,221.06,220.89,221.01,3700.0,177.9658,178.0141,177.8773,177.9739,3700.0
2012-03-27 12:45:00,220.97,220.97,220.8,220.8,1400.0,177.9417,177.9417,177.8048,177.8048,1400.0
2012-03-27 12:50:00,220.74,220.74,220.53,220.53,3000.0,177.7565,177.7565,177.5874,177.5874,3000.0
2012-03-27 12:55:00,220.56,220.68,220.51,220.6,3600.0,177.6115,177.7081,177.5712,177.6437,3600.0
2012-03-27 13:00:00,220.66,220.89,220.57,220.59,3400.0,177.692,177.8773,177.6196,177.6357,3400.0
2012-03-27 13:05:00,220.54,220.66,220.51,220.61,4000.0,177.5954,177.692,177.5712,177.6518,4000.0
2012-03-27 13:10:00,220.63,220.66,220.56,220.66,2500.0,177.6679,177.692,177.6115,177.692,2500.0
2012-03-27 13:15:00,220.66,220.66,220.37,220.48,4700.0,177.692,177.692,177.4585,177.5471,4700.0
2012-03-27 13:20:00,220.47,220.58,220.46,220.52,4600.0,177.539,177.6276,177.531,177.5793,4600.0
2012-03-27 13:25:00,220.55,220.62,220.53,220.6,2100.0,177.6035,177.6598,177.5874,177.6437,2100.0
2012-03-27 13:30:00,220.63,220.69,220.33,220.46,3000.0,177.6679,177.7162,177.4263,177.531,3000.0
2012-03-27 13:35:00,220.42,220.42,220.23,220.3,3100.0,177.4988,177.4988,177.3458,177.4021,3100.0
2012-03-27 13:40:00,220.32,220.32,220.19,220.21,2600.0,177.4182,177.4182,177.3136,177.3297,2600.0
2012-03-27 13:45:00,220.22,220.32,220.15,220.32,2600.0,177.3377,177.4182,177.2813,177.4182,2600.0
2012-03-27 13:50:00,220.39,220.45,220.34,220.4,2400.0,177.4746,177.5229,177.4344,177.4827,2400.0
2012-03-27 13:55:00,220.34,220.34,220.12,220.33,5000.0,177.4344,177.4344,177.2572,177.4263,5000.0
2012-03-27 14:00:00,220.3,220.31,220.2,220.25,2300.0,177.4021,177.4102,177.3216,177.3619,2300.0
2012-03-27 14:05:00,220.18,220.25,219.99,220.06,2600.0,177.3055,177.3619,177.1525,177.2089,2600.0
2012-03-27 14:10:00,220.07,220.25,220.06,220.19,2000.0,177.2169,177.3619,177.2089,177.3136,2000.0
2012-03-27 14:15:00,220.24,220.24,220.16,220.2,3300.0,177.3538,177.3538,177.2894,177.3216,3300.0
2012-03-27 14:20:00,220.19,220.27,219.96,219.98,2800.0,177.3136,177.378,177.1283,177.1445,2800.0
2012-03-27 14:25:00,219.97,220.07,219.94,220.06,6300.0,177.1364,177.2169,177.1122,177.2089,6300.0
2012-03-27 14:30:00,220.04,220.07,219.77,219.83,2600.0,177.1928,177.2169,176.9753,177.0237,2600.0
2012-03-27 14:35:00,219.77,219.88,219.74,219.74,2800.0,176.9753,177.0639,176.9512,176.9512,2800.0
2012-03-27 14:40:00,219.73,219.76,219.68,219.72,3400.0,176.9431,176.9673,176.9029,176.9351,3400.0
2012-03-27 14:45:00,219.7,219.73,219.7,219.7,1600.0,176.919,176.9431,176.919,176.919,1600.0
2012-03-27 14:50:00,219.73,219.77,219.56,219.56,2000.0,176.9431,176.9753,176.8062,176.8062,2000.0
2012-03-27 14:55:00,219.71,219.85,219.6,219.85,6200.0,176.927,177.0398,176.8384,177.0398,6200.0
2012-03-27 15:00:00,219.86,219.91,219.76,219.85,2900.0,177.0478,177.0881,176.9673,177.0398,2900.0
2012-03-27 15:05:00,219.88,219.98,219.87,219.95,4500.0,177.0639,177.1445,177.0559,177.1203,4500.0
2012-03-27 15:10:00,219.95,219.96,219.82,219.96,5400.0,177.1203,177.1283,177.0156,177.1283,5400.0
2012-03-27 15:15:00,219.92,219.92,219.69,219.87,2900.0,177.0961,177.0961,176.9109,177.0559,2900.0
2012-03-27 15:20:00,219.89,219.91,219.64,219.79,3600.0,177.072,177.0881,176.8707,176.9914,3600.0
2012-03-27 15:25:00,219.77,219.84,219.61,219.65,3900.0,176.9753,177.0317,176.8465,176.8787,3900.0
2012-03-27 15:30:00,219.69,219.77,219.57,219.62,6100.0,176.9109,176.9753,176.8143,176.8546,6100.0
2012-03-27 15:35:00,219.66,219.66,219.43,219.61,5300.0,176.8868,176.8868,176.7016,176.8465,5300.0
2012-03-27 15:40:00,219.59,219.64,219.5,219.58,4800.0,176.8304,176.8707,176.7579,176.8223,4800.0
2012-03-27 15:45:00,219.54,219.55,219.05,219.21,9900.0,176.7901,176.7982,176.3955,176.5244,9900.0
2012-03-27 15:50:00,219.21,219.45,219.17,219.33,7800.0,176.5244,176.7177,176.4922,176.621,7800.0
2012-03-27 15:55:00,219.33,219.37,219.14,219.37,16600.0,176.621,176.6532,176.468,176.6532,16600.0
2012-03-28 09:30:00,218.88,218.88,218.0,218.44,23400.0,176.2586,176.2586,175.55,175.9043,23400.0
2012-03-28 09:35:00,218.39,218.47,217.46,217.6,20100.0,175.8641,175.9285,175.1152,175.2279,20100.0
2012-03-28 09:40:00,217.6,217.64,216.21,216.31,5600.0,175.2279,175.2601,174.1086,174.1891,5600.0
2012-03-28 09:45:00,216.31,216.52,215.77,215.77,4500.0,174.1891,174.3582,173.7542,173.7542,4500.0
2012-03-28 09:50:00,215.7,216.0,215.67,216.0,1500.0,173.6979,173.9395,173.6737,173.9395,1500.0
2012-03-28 09:55:00,215.82,216.03,215.63,215.77,3200.0,173.7945,173.9636,173.6415,173.7542,3200.0
2012-03-28 10:00:00,215.77,216.09,215.77,216.07,4700.0,173.7542,174.0119,173.7542,173.9958,4700.0
2012-03-28 10:05:00,216.11,216.2,215.97,216.03,2500.0,174.028,174.1005,173.9153,173.9636,2500.0
2012-03-28 10:10:00,216.17,216.53,216.01,216.53,2700.0,174.0764,174.3663,173.9475,174.3663,2700.0
2012-03-28 10:15:00,216.42,216.49,216.11,216.43,2000.0,174.2777,174.334,174.028,174.2857,2000.0
2012-03-28 10:20:00,216.43,216.55,216.34,216.52,2100.0,174.2857,174.3824,174.2132,174.3582,2100.0
2012-03-28 10:25:00,216.48,216.66,216.4,216.65,2300.0,174.326,174.4709,174.2616,174.4629,2300.0
2012-03-28 10:30:00,216.56,216.64,216.05,216.05,4900.0,174.3904,174.4548,173.9797,173.9797,4900.0
2012-03-28 10:35:00,216.23,216.42,216.23,216.24,400.0,174.1247,174.2777,174.1247,174.1327,400.0
2012-03-28 10:40:00,216.24,216.24,215.85,215.97,1600.0,174.1327,174.1327,173.8187,173.9153,1600.0
2012-03-28 10:45:00,216.09,216.19,216.05,216.19,600.0,174.0119,174.0925,173.9797,174.0925,600.0
2012-03-28 10:50:00,216.11,216.11,215.8,215.96,2800.0,174.028,174.028,173.7784,173.9072,2800.0
2012-03-28 10:55:00,216.04,216.42,216.03,216.42,1300.0,173.9717,174.2777,173.9636,174.2777,1300.0
2012-03-28 11:00:00,216.42,216.56,215.88,215.88,2200.0,174.2777,174.3904,173.8428,173.8428,2200.0
2012-03-28 11:05:00,215.75,215.99,215.72,215.72,3300.0,173.7381,173.9314,173.714,173.714,3300.0
2012-03-28 11:10:00,215.71,216.11,215.71,216.11,1300.0,173.7059,174.028,173.7059,174.028,1300.0
2012-03-28 11:15:00,215.84,215.98,215.76,215.98,1500.0,173.8106,173.9234,173.7462,173.9234,1500.0
2012-03-28 11:20:00,215.81,215.81,215.79,215.79,700.0,173.7865,173.7865,173.7703,173.7703,700.0
2012-03-28 11:25:00,215.7,215.83,215.57,215.82,3300.0,173.6979,173.8026,173.5932,173.7945,3300.0
2012-03-28 11:30:00,215.57,215.8,215.57,215.8,800.0,173.5932,173.7784,173.5932,173.7784,800.0
2012-03-28 11:35:00,215.51,215.6,215.51,215.6,600.0,173.5449,173.6173,173.5449,173.6173,600.0
2012-03-28 11:40:00,215.66,215.66,215.35,215.35,400.0,173.6657,173.6657,173.416,173.416,400.0
2012-03-28 11:45:00,215.51,215.51,215.0,215.0,2500.0,173.5449,173.5449,173.1342,173.1342,2500.0
2012-03-28 11:50:00,215.0,215.0,214.44,214.54,4800.0,173.1342,173.1342,172.6832,172.7638,4800.0
2012-03-28 11:55:00,214.42,214.42,214.06,214.35,3400.0,172.6671,172.6671,172.3772,172.6108,3400.0
2012-03-28 12:00:00,214.3,214.31,214.13,214.14,1500.0,172.5705,172.5785,172.4336,172.4416,1500.0
2012-03-28 12:05:00,214.24,214.58,214.24,214.58,1400.0,172.5222,172.796,172.5222,172.796,1400.0
2012-03-28 12:10:00,214.44,214.44,214.3,214.3,700.0,172.6832,172.6832,172.5705,172.5705,700.0
2012-03-28 12:15:00,214.56,215.03,214.56,214.81,1300.0,172.7799,173.1583,172.7799,172.9812,1300.0
2012-03-28 12:20:00,214.89,214.93,214.85,214.93,500.0,173.0456,173.0778,173.0134,173.0778,500.0
2012-03-28 12:25:00,214.85,215.05,214.85,215.04,1700.0,173.0134,173.1744,173.0134,173.1664,1700.0
2012-03-28 12:30:00,214.93,214.95,214.76,214.91,2300.0,173.0778,173.0939,172.9409,173.0617,2300.0
2012-03-28 12:35:00,214.86,214.91,214.86,214.91,400.0,173.0214,173.0617,173.0214,173.0617,400.0
2012-03-28 12:40:00,214.8,215.12,214.8,215.0,1900.0,172.9731,173.2308,172.9731,173.1342,1900.0
2012-03-28 12:45:00,215.02,215.04,215.02,215.04,200.0,173.1503,173.1664,173.1503,173.1664,200.0
2012-03-28 12:50:00,214.98,214.98,214.83,214.87,1600.0,173.1181,173.1181,172.9973,173.0295,1600.0
2012-03-28 12:55:00,214.97,215.09,214.87,215.09,700.0,173.11,173.2067,173.0295,173.2067,700.0
2012-03-28 13:00:00,215.11,215.13,215.0,215.09,2500.0,173.2228,173.2389,173.1342,173.2067,2500.0
2012-03-28 13:05:00,215.08,215.08,215.01,215.06,1800.0,173.1986,173.1986,173.1422,173.1825,1800.0
2012-03-28 13:10:00,214.95,215.01,214.7,214.71,1000.0,173.0939,173.1422,172.8926,172.9007,1000.0
2012-03-28 13:15:00,214.76,214.77,214.75,214.75,800.0,172.9409,172.949,172.9329,172.9329,800.0
2012-03-28 13:20:00,214.79,214.83,214.38,214.58,3000.0,172.9651,172.9973,172.6349,172.796,3000.0
2012-03-28 13:25:00,214.61,214.61,214.51,214.51,400.0,172.8201,172.8201,172.7396,172.7396,400.0
2012-03-28 13:30:00,214.56,214.7,214.56,214.59,1400.0,172.7799,172.8926,172.7799,172.804,1400.0
2012-03-28 13:35:00,214.48,214.64,214.38,214.64,1700.0,172.7154,172.8443,172.6349,172.8443,1700.0
2012-03-28 13:40:00,214.74,214.89,214.7,214.79,1800.0,172.9248,173.0456,172.8926,172.9651,1800.0
2012-03-28 13:45:00,214.76,214.76,214.6,214.68,1300.0,172.9409,172.9409,172.8121,172.8765,1300.0
2012-03-28 13:50:00,214.59,214.7,214.54,214.64,1800.0,172.804,172.8926,172.7638,172.8443,1800.0
2012-03-28 13:55:00,214.71,214.73,214.58,214.73,1300.0,172.9007,172.9168,172.796,172.9168,1300.0
2012-03-28 14:00:00,214.65,214.65,214.5,214.5,800.0,172.8523,172.8523,172.7315,172.7315,800.0
2012-03-28 14:05:00,214.5,214.5,214.23,214.24,2900.0,172.7315,172.7315,172.5141,172.5222,2900.0
2012-03-28 14:10:00,214.15,214.2,214.03,214.14,1700.0,172.4497,172.49,172.3531,172.4416,1700.0
2012-03-28 14:15:00,214.21,214.51,214.21,214.25,2300.0,172.498,172.7396,172.498,172.5302,2300.0
2012-03-28 14:20:00,214.31,214.48,214.31,214.48,1800.0,172.5785,172.7154,172.5785,172.7154,1800.0
2012-03-28 14:25:00,214.47,214.68,214.4,214.55,4700.0,172.7074,172.8765,172.651,172.7718,4700.0
2012-03-28 14:30:00,214.64,215.02,214.51,214.99,4100.0,172.8443,173.1503,172.7396,173.1261,4100.0
2012-03-28 14:35:00,214.98,215.07,214.91,214.98,3100.0,173.1181,173.1905,173.0617,173.1181,3100.0
2012-03-28 14:40:00,215.07,215.1,214.93,215.1,1200.0,173.1905,173.2147,173.0778,173.2147,1200.0
2012-03-28 14:45:00,215.05,215.47,215.05,215.47,1000.0,173.1744,173.5127,173.1744,173.5127,1000.0
2012-03-28 14:50:00,215.48,215.48,215.38,215.4,1400.0,173.5207,173.5207,173.4402,173.4563,1400.0
2012-03-28 14:55:00,215.43,215.77,215.43,215.77,1400.0,173.4804,173.7542,173.4804,173.7542,1400.0
2012-03-28 15:00:00,215.77,216.07,215.77,215.91,3300.0,173.7542,173.9958,173.7542,173.867,3300.0
2012-03-28 15:05:00,215.94,215.94,215.84,215.91,300.0,173.8911,173.8911,173.8106,173.867,300.0
2012-03-28 15:10:00,215.92,215.96,215.63,215.73,1900.0,173.875,173.9072,173.6415,173.722,1900.0
2012-03-28 15:15:00,215.79,215.91,215.7,215.8,1600.0,173.7703,173.867,173.6979,173.7784,1600.0
2012-03-28 15:20:00,215.84,216.1,215.75,216.1,1800.0,173.8106,174.02,173.7381,174.02,1800.0
2012-03-28 15:25:00,216.09,216.32,216.08,216.21,5800.0,174.0119,174.1971,174.0039,174.1086,5800.0
2012-03-28 15:30:00,216.14,216.29,216.08,216.19,4800.0,174.0522,174.173,174.0039,174.0925,4800.0
2012-03-28 15:35:00,216.25,216.26,215.9,216.15,4100.0,174.1408,174.1488,173.8589,174.0602,4100.0
2012-03-28 15:40:00,216.17,216.35,216.02,216.26,6700.0,174.0764,174.2213,173.9556,174.1488,6700.0
2012-03-28 15:45:00,216.29,216.34,216.07,216.18,8800.0,174.173,174.2132,173.9958,174.0844,8800.0
2012-03-28 15:50:00,216.24,216.35,216.13,216.22,5400.0,174.1327,174.2213,174.0441,174.1166,5400.0
2012-03-28 15:55:00,216.29,216.48,216.22,216.27,13200.0,174.173,174.326,174.1166,174.1569,13200.0
2012-03-29 09:30:00,215.16,215.5,214.71,215.08,15400.0,173.263,173.5368,172.9007,173.1986,15400.0
2012-03-29 09:35:00,214.57,214.86,214.56,214.84,2700.0,172.7879,173.0214,172.7799,173.0053,2700.0
2012-03-29 09:40:00,214.61,214.91,214.26,214.91,4500.0,172.8201,173.0617,172.5383,173.0617,4500.0
2012-03-29 09:45:00,214.88,215.29,214.69,215.02,4400.0,173.0375,173.3677,172.8845,173.1503,4400.0
2012-03-29 09:50:00,215.0,215.24,214.85,215.05,4000.0,173.1342,173.3274,173.0134,173.1744,4000.0
2012-03-29 09:55:00,215.0,215.03,214.71,214.72,1000.0,173.1342,173.1583,172.9007,172.9087,1000.0
2012-03-29 10:00:00,215.18,215.92,215.11,215.92,4200.0,173.2791,173.875,173.2228,173.875,4200.0
2012-03-29 10:05:00,215.99,216.1,215.9,216.08,2200.0,173.9314,174.02,173.8589,174.0039,2200.0
2012-03-29 10:10:00,215.92,216.11,215.81,215.95,2700.0,173.875,174.028,173.7865,173.8992,2700.0
2012-03-29 10:15:00,216.0,216.05,215.8,215.8,2500.0,173.9395,173.9797,173.7784,173.7784,2500.0
2012-03-29 10:20:00,215.86,215.95,215.86,215.86,1500.0,173.8267,173.8992,173.8267,173.8267,1500.0
2012-03-29 10:25:00,215.83,216.09,215.79,215.79,3600.0,173.8026,174.0119,173.7703,173.7703,3600.0
2012-03-29 10:30:00,215.74,215.9,215.59,215.59,1200.0,173.7301,173.8589,173.6093,173.6093,1200.0
2012-03-29 10:35:00,215.51,215.78,215.51,215.78,2400.0,173.5449,173.7623,173.5449,173.7623,2400.0
2012-03-29 10:40:00,215.92,216.24,215.92,216.24,2100.0,173.875,174.1327,173.875,174.1327,2100.0
2012-03-29 10:45:00,216.28,216.28,216.11,216.11,1800.0,174.1649,174.1649,174.028,174.028,1800.0
2012-03-29 10:50:00,216.06,216.25,216.01,216.15,4500.0,173.9878,174.1408,173.9475,174.0602,4500.0
2012-03-29 10:55:00,216.18,216.38,216.1,216.36,3900.0,174.0844,174.2455,174.02,174.2294,3900.0
2012-03-29 11:00:00,216.33,216.47,216.16,216.47,6900.0,174.2052,174.3179,174.0683,174.3179,6900.0
2012-03-29 11:05:00,216.49,216.53,216.06,216.06,10500.0,174.334,174.3663,173.9878,173.9878,10500.0
2012-03-29 11:10:00,216.03,216.03,215.65,215.77,2000.0,173.9636,173.9636,173.6576,173.7542,2000.0
2012-03-29 11:15:00,215.84,216.0,215.7,215.7,1500.0,173.8106,173.9395,173.6979,173.6979,1500.0
2012-03-29 11:20:00,215.86,216.24,215.84,216.09,2200.0,173.8267,174.1327,173.8106,174.0119,2200.0
2012-03-29 11:25:00,216.18,216.31,215.59,215.63,2100.0,174.0844,174.1891,173.6093,173.6415,2100.0
2012-03-29 11:30:00,215.51,215.73,215.42,215.73,1300.0,173.5449,173.722,173.4724,173.722,1300.0
2012-03-29 11:35:00,215.62,215.62,215.49,215.49,800.0,173.6335,173.6335,173.5288,173.5288,800.0
2012-03-29 11:40:00,215.75,216.2,215.7,216.06,2000.0,173.7381,174.1005,173.6979,173.9878,2000.0
2012-03-29 11:45:00,216.16,216.16,216.07,216.08,1600.0,174.0683,174.0683,173.9958,174.0039,1600.0
2012-03-29 11:50:00,216.07,216.07,215.81,215.91,1800.0,173.9958,173.9958,173.7865,173.867,1800.0
2012-03-29 11:55:00,215.97,216.04,215.76,215.96,3000.0,173.9153,173.9717,173.7462,173.9072,3000.0
2012-03-29 12:00:00,216.0,216.01,215.92,216.0,4700.0,173.9395,173.9475,173.875,173.9395,4700.0
2012-03-29 12:05:00,215.99,216.09,215.93,215.98,3400.0,173.9314,174.0119,173.8831,173.9234,3400.0
2012-03-29 12:10:00,215.91,215.91,215.78,215.78,1200.0,173.867,173.867,173.7623,173.7623,1200.0
2012-03-29 12:15:00,215.7,215.7,215.48,215.48,1800.0,173.6979,173.6979,173.5207,173.5207,1800.0
2012-03-29 12:20:00,215.48,215.71,215.42,215.48,800.0,173.5207,173.7059,173.4724,173.5207,800.0
2012-03-29 12:25:00,215.31,215.63,215.3,215.57,800.0,173.3838,173.6415,173.3758,173.5932,800.0
2012-03-29 12:30:00,215.38,215.64,215.34,215.64,1500.0,173.4402,173.6496,173.408,173.6496,1500.0
2012-03-29 12:35:00,215.42,215.76,215.42,215.69,1300.0,173.4724,173.7462,173.4724,173.6898,1300.0
2012-03-29 12:40:00,215.68,215.94,215.68,215.94,500.0,173.6818,173.8911,173.6818,173.8911,500.0
2012-03-29 12:45:00,215.81,215.89,215.81,215.89,800.0,173.7865,173.8509,173.7865,173.8509,800.0
2012-03-29 12:50:00,215.94,216.17,215.89,216.13,3400.0,173.8911,174.0764,173.8509,174.0441,3400.0
2012-03-29 12:55:00,216.18,216.41,216.18,216.36,1600.0,174.0844,174.2696,174.0844,174.2294,1600.0
2012-03-29 13:00:00,216.44,216.44,216.02,216.12,2800.0,174.2938,174.2938,173.9556,174.0361,2800.0
2012-03-29 13:05:00,216.07,216.11,216.01,216.02,1200.0,173.9958,174.028,173.9475,173.9556,1200.0
2012-03-29 13:10:00,216.02,216.02,215.86,215.86,1500.0,173.9556,173.9556,173.8267,173.8267,1500.0
2012-03-29 13:15:00,215.9,215.9,215.9,215.9,100.0,173.8589,173.8589,173.8589,173.8589,100.0
2012-03-29 13:20:00,215.9,215.98,215.9,215.91,1500.0,173.8589,173.9234,173.8589,173.867,1500.0
2012-03-29 13:25:00,215.85,216.05,215.85,215.98,700.0,173.8187,173.9797,173.8187,173.9234,700.0
2012-03-29 13:30:00,216.04,216.15,216.02,216.05,1800.0,173.9717,174.0602,173.9556,173.9797,1800.0
2012-03-29 13:35:00,216.0,216.19,216.0,216.1,3100.0,173.9395,174.0925,173.9395,174.02,3100.0
2012-03-29 13:40:00,216.11,216.15,215.93,215.93,1500.0,174.028,174.0602,173.8831,173.8831,1500.0
2012-03-29 13:45:00,215.92,215.92,215.74,215.83,1100.0,173.875,173.875,173.7301,173.8026,1100.0
2012-03-29 13:50:00,215.72,215.91,215.68,215.75,2000.0,173.714,173.867,173.6818,173.7381,2000.0
2012-03-29 13:55:00,215.88,215.92,215.77,215.79,700.0,173.8428,173.875,173.7542,173.7703,700.0
2012-03-29 14:00:00,215.92,216.25,215.92,216.11,3100.0,173.875,174.1408,173.875,174.028,3100.0
2012-03-29 14:05:00,216.2,216.2,216.08,216.19,900.0,174.1005,174.1005,174.0039,174.0925,900.0
2012-03-29 14:10:00,216.12,216.44,216.08,216.22,4000.0,174.0361,174.2938,174.0039,174.1166,4000.0
2012-03-29 14:15:00,216.36,216.47,216.2,216.47,3300.0,174.2294,174.3179,174.1005,174.3179,3300.0
2012-03-29 14:20:00,216.38,216.58,216.3,216.3,9600.0,174.2455,174.4065,174.181,174.181,9600.0
2012-03-29 14:25:00,216.34,216.49,216.26,216.49,2300.0,174.2132,174.334,174.1488,174.334,2300.0
2012-03-29 14:30:00,216.4,216.4,216.24,216.38,600.0,174.2616,174.2616,174.1327,174.2455,600.0
2012-03-29 14:35:00,216.37,216.67,216.34,216.67,1400.0,174.2374,174.479,174.2132,174.479,1400.0
2012-03-29 14:40:00,216.61,216.74,216.57,216.74,1300.0,174.4307,174.5354,174.3985,174.5354,1300.0
2012-03-29 14:45:00,216.67,216.83,216.67,216.79,1000.0,174.479,174.6078,174.479,174.5756,1000.0
2012-03-29 14:50:00,216.78,216.86,216.78,216.86,1000.0,174.5676,174.632,174.5676,174.632,1000.0
2012-03-29 14:55:00,216.9,216.94,216.7,216.7,1600.0,174.6642,174.6964,174.5031,174.5031,1600.0
2012-03-29 15:00:00,216.67,216.81,216.54,216.76,3700.0,174.479,174.5917,174.3743,174.5515,3700.0
2012-03-29 15:05:00,216.6,216.71,216.57,216.69,1000.0,174.4226,174.5112,174.3985,174.4951,1000.0
2012-03-29 15:10:00,216.8,217.47,216.8,217.12,5000.0,174.5837,175.1232,174.5837,174.8414,5000.0
2012-03-29 15:15:00,217.36,217.37,217.3,217.37,1000.0,175.0346,175.0427,174.9863,175.0427,1000.0
2012-03-29 15:20:00,217.3,217.39,217.06,217.13,3000.0,174.9863,175.0588,174.793,174.8494,3000.0
2012-03-29 15:25:00,217.13,217.13,216.76,216.76,3400.0,174.8494,174.8494,174.5515,174.5515,3400.0
2012-03-29 15:30:00,216.78,217.07,216.74,217.05,4400.0,174.5676,174.8011,174.5354,174.785,4400.0
2012-03-29 15:35:00,217.05,217.32,216.98,217.14,8100.0,174.785,175.0024,174.7286,174.8575,8100.0
2012-03-29 15:40:00,217.14,217.35,217.13,217.27,5300.0,174.8575,175.0266,174.8494,174.9622,5300.0
2012-03-29 15:45:00,217.37,217.65,217.37,217.55,10700.0,175.0427,175.2682,175.0427,175.1876,10700.0
2012-03-29 15:50:00,217.57,217.7,217.48,217.7,3700.0,175.2037,175.3084,175.1313,175.3084,3700.0
2012-03-29 15:55:00,217.68,217.79,217.44,217.47,12400.0,175.2923,175.3809,175.0991,175.1232,12400.0
2012-03-30 09:30:00,218.04,218.29,217.72,218.15,6600.0,175.5822,175.7835,175.3245,175.6708,6600.0
2012-03-30 09:35:00,218.11,218.11,217.27,217.36,6400.0,175.6386,175.6386,174.9622,175.0346,6400.0
2012-03-30 09:40:00,217.19,217.19,216.53,216.95,10700.0,174.8977,174.8977,174.3663,174.7045,10700.0
2012-03-30 09:45:00,216.95,216.95,216.5,216.8,7500.0,174.7045,174.7045,174.3421,174.5837,7500.0
2012-03-30 09:50:00,216.65,216.93,216.65,216.93,1000.0,174.4629,174.6884,174.4629,174.6884,1000.0
2012-03-30 09:55:00,217.1,217.1,216.59,216.59,2000.0,174.8253,174.8253,174.4146,174.4146,2000.0
2012-03-30 10:00:00,216.59,216.65,216.57,216.65,600.0,174.4146,174.4629,174.3985,174.4629,600.0
2012-03-30 10:05:00,216.79,216.81,216.59,216.59,1600.0,174.5756,174.5917,174.4146,174.4146,1600.0
2012-03-30 10:10:00,216.59,216.59,216.42,216.52,1400.0,174.4146,174.4146,174.2777,174.3582,1400.0
2012-03-30 10:15:00,216.57,216.57,216.12,216.12,1300.0,174.3985,174.3985,174.0361,174.0361,1300.0
2012-03-30 10:20:00,216.16,216.16,216.07,216.15,700.0,174.0683,174.0683,173.9958,174.0602,700.0
2012-03-30 10:25:00,215.97,216.08,215.78,216.01,1900.0,173.9153,174.0039,173.7623,173.9475,1900.0
2012-03-30 10:30:00,215.98,216.14,215.56,215.56,1700.0,173.9234,174.0522,173.5851,173.5851,1700.0
2012-03-30 10:35:00,215.52,215.59,215.49,215.57,2900.0,173.5529,173.6093,173.5288,173.5932,2900.0
2012-03-30 10:40:00,215.56,215.58,215.35,215.36,1400.0,173.5851,173.6012,173.416,173.4241,1400.0
2012-03-30 10:45:00,215.56,215.6,215.42,215.51,1400.0,173.5851,173.6173,173.4724,173.5449,1400.0
2012-03-30 10:50:00,215.47,215.61,215.42,215.49,1300.0,173.5127,173.6254,173.4724,173.5288,1300.0
2012-03-30 10:55:00,215.53,215.53,215.09,215.11,4500.0,173.561,173.561,173.2067,173.2228,4500.0
2012-03-30 11:00:00,215.28,215.63,215.25,215.38,4800.0,173.3597,173.6415,173.3355,173.4402,4800.0
2012-03-30 11:05:00,215.37,215.37,215.13,215.13,1900.0,173.4321,173.4321,173.2389,173.2389,1900.0
2012-03-30 11:10:00,215.09,215.55,215.09,215.52,2500.0,173.2067,173.5771,173.2067,173.5529,2500.0
2012-03-30 11:15:00,215.5,215.56,215.44,215.56,2100.0,173.5368,173.5851,173.4885,173.5851,2100.0
2012-03-30 11:20:00,215.44,215.6,215.44,215.54,1900.0,173.4885,173.6173,173.4885,173.569,1900.0
2012-03-30 11:25:00,215.58,215.77,215.51,215.77,2100.0,173.6012,173.7542,173.5449,173.7542,2100.0
2012-03-30 11:30:00,215.65,215.77,215.65,215.77,500.0,173.6576,173.7542,173.6576,173.7542,500.0
2012-03-30 11:35:00,215.77,215.98,215.77,215.89,1600.0,173.7542,173.9234,173.7542,173.8509,1600.0
2012-03-30 11:40:00,215.98,215.99,215.92,215.98,900.0,173.9234,173.9314,173.875,173.9234,900.0
2012-03-30 11:45:00,215.97,215.97,215.82,215.82,700.0,173.9153,173.9153,173.7945,173.7945,700.0
2012-03-30 11:50:00,215.93,216.09,215.83,215.93,1400.0,173.8831,174.0119,173.8026,173.8831,1400.0
2012-03-30 11:55:00,215.89,216.07,215.89,216.07,200.0,173.8509,173.9958,173.8509,173.9958,200.0
2012-03-30 12:00:00,215.89,215.94,215.89,215.94,200.0,173.8509,173.8911,173.8509,173.8911,200.0
2012-03-30 12:05:00,215.8,215.92,215.8,215.87,300.0,173.7784,173.875,173.7784,173.8348,300.0
2012-03-30 12:10:00,215.76,215.81,215.75,215.81,900.0,173.7462,173.7865,173.7381,173.7865,900.0
2012-03-30 12:15:00,215.83,215.9,215.83,215.9,500.0,173.8026,173.8589,173.8026,173.8589,500.0
2012-03-30 12:20:00,215.84,215.94,215.78,215.9,900.0,173.8106,173.8911,173.7623,173.8589,900.0
2012-03-30 12:25:00,215.9,215.9,215.9,215.9,0.0,173.8589,173.8589,173.8589,173.8589,0.0
2012-03-30 12:30:00,215.81,215.81,215.73,215.79,1100.0,173.7865,173.7865,173.722,173.7703,1100.0
2012-03-30 12:35:00,215.81,215.85,215.76,215.81,1300.0,173.7865,173.8187,173.7462,173.7865,1300.0
2012-03-30 12:40:00,215.83,215.91,215.72,215.91,6000.0,173.8026,173.867,173.714,173.867,6000.0
2012-03-30 12:45:00,215.91,215.95,215.76,215.76,4400.0,173.867,173.8992,173.7462,173.7462,4400.0
2012-03-30 12:50:00,215.82,215.82,215.67,215.67,1500.0,173.7945,173.7945,173.6737,173.6737,1500.0
2012-03-30 12:55:00,215.75,215.75,215.63,215.63,1300.0,173.7381,173.7381,173.6415,173.6415,1300.0
2012-03-30 13:00:00,215.67,215.67,215.52,215.52,500.0,173.6737,173.6737,173.5529,173.5529,500.0
2012-03-30 13:05:00,215.7,215.73,215.62,215.72,1300.0,173.6979,173.722,173.6335,173.714,1300.0
2012-03-30 13:10:00,215.75,215.75,215.71,215.73,1200.0,173.7381,173.7381,173.7059,173.722,1200.0
2012-03-30 13:15:00,215.73,215.75,215.69,215.69,1600.0,173.722,173.7381,173.6898,173.6898,1600.0
2012-03-30 13:20:00,215.74,215.74,215.6,215.69,3000.0,173.7301,173.7301,173.6173,173.6898,3000.0
2012-03-30 13:25:00,215.63,215.7,215.62,215.66,1500.0,173.6415,173.6979,173.6335,173.6657,1500.0
2012-03-30 13:30:00,215.64,215.75,215.61,215.73,2600.0,173.6496,173.7381,173.6254,173.722,2600.0
2012-03-30 13:35:00,215.74,215.74,215.63,215.65,1100.0,173.7301,173.7301,173.6415,173.6576,1100.0
2012-03-30 13:40:00,215.65,215.7,215.64,215.66,1400.0,173.6576,173.6979,173.6496,173.6657,1400.0
2012-03-30 13:45:00,215.75,215.75,215.6,215.6,1000.0,173.7381,173.7381,173.6173,173.6173,1000.0
2012-03-30 13:50:00,215.66,215.72,215.65,215.71,1000.0,173.6657,173.714,173.6576,173.7059,1000.0
2012-03-30 13:55:00,215.8,215.85,215.75,215.83,600.0,173.7784,173.8187,173.7381,173.8026,600.0
2012-03-30 14:00:00,215.92,216.05,215.92,216.05,800.0,173.875,173.9797,173.875,173.9797,800.0
2012-03-30 14:05:00,216.12,216.24,216.05,216.19,800.0,174.0361,174.1327,173.9797,174.0925,800.0
2012-03-30 14:10:00,216.24,216.26,216.23,216.23,600.0,174.1327,174.1488,174.1247,174.1247,600.0
2012-03-30 14:15:00,216.33,216.36,216.21,216.33,3500.0,174.2052,174.2294,174.1086,174.2052,3500.0
2012-03-30 14:20:00,216.36,216.46,216.35,216.41,1200.0,174.2294,174.3099,174.2213,174.2696,1200.0
2012-03-30 14:25:00,216.31,216.35,216.15,216.15,2700.0,174.1891,174.2213,174.0602,174.0602,2700.0
2012-03-30 14:30:00,216.26,216.26,216.04,216.04,2800.0,174.1488,174.1488,173.9717,173.9717,2800.0
2012-03-30 14:35:00,216.06,216.16,216.06,216.16,400.0,173.9878,174.0683,173.9878,174.0683,400.0
2012-03-30 14:40:00,216.16,216.35,216.16,216.35,1400.0,174.0683,174.2213,174.0683,174.2213,1400.0
2012-03-30 14:45:00,216.45,216.45,216.35,216.37,400.0,174.3018,174.3018,174.2213,174.2374,400.0
2012-03-30 14:50:00,216.31,216.31,216.21,216.21,400.0,174.1891,174.1891,174.1086,174.1086,400.0
2012-03-30 14:55:00,216.22,216.22,215.9,215.9,600.0,174.1166,174.1166,173.8589,173.8589,600.0
2012-03-30 15:00:00,216.02,216.11,216.01,216.03,2100.0,173.9556,174.028,173.9475,173.9636,2100.0
2012-03-30 15:05:00,215.96,216.0,215.84,215.91,2000.0,173.9072,173.9395,173.8106,173.867,2000.0
2012-03-30 15:10:00,215.83,215.98,215.75,215.9,3800.0,173.8026,173.9234,173.7381,173.8589,3800.0
2012-03-30 15:15:00,215.9,215.99,215.86,215.99,1600.0,173.8589,173.9314,173.8267,173.9314,1600.0
2012-03-30 15:20:00,215.92,215.98,215.83,215.9,4300.0,173.875,173.9234,173.8026,173.8589,4300.0
2012-03-30 15:25:00,215.9,215.9,215.62,215.62,2700.0,173.8589,173.8589,173.6335,173.6335,2700.0
2012-03-30 15:30:00,215.62,216.03,215.62,216.01,4600.0,173.6335,173.9636,173.6335,173.9475,4600.0
2012-03-30 15:35:00,216.02,216.16,215.98,215.98,3200.0,173.9556,174.0683,173.9234,173.9234,3200.0
2012-03-30 15:40:00,215.91,215.96,215.42,215.42,11000.0,173.867,173.9072,173.4724,173.4724,11000.0
2012-03-30 15:45:00,215.48,215.48,214.97,215.0,23100.0,173.5207,173.5207,173.11,173.1342,23100.0
2012-03-30 15:50:00,215.07,215.48,214.97,215.39,14400.0,173.1905,173.5207,173.11,173.4482,14400.0
2012-03-30 15:55:00,215.4,215.4,214.93,214.93,31000.0,173.4563,173.4563,173.0778,173.0778,31000.0
2012-04-02 09:30:00,214.65,215.39,214.65,214.82,6900.0,172.8523,173.4482,172.8523,172.9892,6900.0
2012-04-02 09:35:00,214.8,214.8,213.63,214.22,14100.0,172.9731,172.9731,172.031,172.5061,14100.0
2012-04-02 09:40:00,214.22,214.81,214.22,214.56,11000.0,172.5061,172.9812,172.5061,172.7799,11000.0
2012-04-02 09:45:00,214.54,215.53,214.4,215.43,6100.0,172.7638,173.561,172.651,173.4804,6100.0
2012-04-02 09:50:00,215.34,215.59,215.11,215.14,5800.0,173.408,173.6093,173.2228,173.2469,5800.0
2012-04-02 09:55:00,215.12,215.22,214.15,214.29,3100.0,173.2308,173.3113,172.4497,172.5624,3100.0
2012-04-02 10:00:00,214.5,215.5,214.5,215.2,3400.0,172.7315,173.5368,172.7315,173.2952,3400.0
2012-04-02 10:05:00,215.37,215.87,215.37,215.67,1700.0,173.4321,173.8348,173.4321,173.6737,1700.0
2012-04-02 10:10:00,215.76,216.38,215.76,216.25,2400.0,173.7462,174.2455,173.7462,174.1408,2400.0
2012-04-02 10:15:00,216.38,216.8,216.38,216.73,3300.0,174.2455,174.5837,174.2455,174.5273,3300.0
2012-04-02 10:20:00,216.71,216.8,216.68,216.69,2600.0,174.5112,174.5837,174.487,174.4951,2600.0
2012-04-02 10:25:00,216.66,216.72,216.31,216.31,3000.0,174.4709,174.5193,174.1891,174.1891,3000.0
2012-04-02 10:30:00,216.43,216.73,216.43,216.68,1300.0,174.2857,174.5273,174.2857,174.487,1300.0
2012-04-02 10:35:00,216.54,216.91,216.54,216.76,3400.0,174.3743,174.6723,174.3743,174.5515,3400.0
2012-04-02 10:40:00,216.73,216.89,216.7,216.84,2400.0,174.5273,174.6562,174.5031,174.6159,2400.0
2012-04-02 10:45:00,216.89,216.89,216.69,216.76,1400.0,174.6562,174.6562,174.4951,174.5515,1400.0
2012-04-02 10:50:00,216.95,216.95,216.55,216.82,1600.0,174.7045,174.7045,174.3824,174.5998,1600.0
2012-04-02 10:55:00,216.89,216.99,216.62,216.77,2100.0,174.6562,174.7367,174.4387,174.5595,2100.0
2012-04-02 11:00:00,216.95,217.03,216.49,216.49,1600.0,174.7045,174.7689,174.334,174.334,1600.0
2012-04-02 11:05:00,216.49,216.61,216.45,216.54,2000.0,174.334,174.4307,174.3018,174.3743,2000.0
2012-04-02 11:10:00,216.79,216.95,216.67,216.77,1700.0,174.5756,174.7045,174.479,174.5595,1700.0
2012-04-02 11:15:00,216.85,216.95,216.47,216.47,3500.0,174.6239,174.7045,174.3179,174.3179,3500.0
2012-04-02 11:20:00,216.55,216.82,216.55,216.75,2500.0,174.3824,174.5998,174.3824,174.5434,2500.0
2012-04-02 11:25:00,216.73,216.93,216.73,216.93,700.0,174.5273,174.6884,174.5273,174.6884,700.0
2012-04-02 11:30:00,216.84,216.91,216.79,216.87,1600.0,174.6159,174.6723,174.5756,174.64,1600.0
2012-04-02 11:35:00,216.88,216.88,216.75,216.83,1400.0,174.6481,174.6481,174.5434,174.6078,1400.0
2012-04-02 11:40:00,216.81,216.86,216.8,216.86,1200.0,174.5917,174.632,174.5837,174.632,1200.0
2012-04-02 11:45:00,216.81,217.57,216.81,217.45,3700.0,174.5917,175.2037,174.5917,175.1071,3700.0
2012-04-02 11:50:00,217.63,217.66,217.45,217.66,1500.0,175.2521,175.2762,175.1071,175.2762,1500.0
2012-04-02 11:55:00,217.77,217.78,217.72,217.73,700.0,175.3648,175.3728,175.3245,175.3326,700.0
2012-04-02 12:00:00,217.7,217.88,217.48,217.73,2500.0,175.3084,175.4534,175.1313,175.3326,2500.0
2012-04-02 12:05:00,217.97,218.1,217.97,218.05,3100.0,175.5258,175.6305,175.5258,175.5903,3100.0
2012-04-02 12:10:00,218.13,218.22,218.01,218.05,4400.0,175.6547,175.7272,175.5581,175.5903,4400.0
2012-04-02 12:15:00,218.13,218.22,218.08,218.21,2800.0,175.6547,175.7272,175.6144,175.7191,2800.0
2012-04-02 12:20:00,218.29,218.47,218.29,218.4,800.0,175.7835,175.9285,175.7835,175.8721,800.0
2012-04-02 12:25:00,218.27,218.43,218.27,218.43,800.0,175.7674,175.8963,175.7674,175.8963,800.0
2012-04-02 12:30:00,218.43,218.43,218.31,218.36,700.0,175.8963,175.8963,175.7996,175.8399,700.0
2012-04-02 12:35:00,218.34,218.39,218.31,218.33,1500.0,175.8238,175.8641,175.7996,175.8157,1500.0
2012-04-02 12:40:00,218.44,218.55,218.4,218.55,1700.0,175.9043,175.9929,175.8721,175.9929,1700.0
2012-04-02 12:45:00,218.47,218.62,218.45,218.62,1600.0,175.9285,176.0493,175.9124,176.0493,1600.0
2012-04-02 12:50:00,218.51,218.75,218.51,218.75,3900.0,175.9607,176.154,175.9607,176.154,3900.0
2012-04-02 12:55:00,218.56,218.56,218.44,218.44,1400.0,176.001,176.001,175.9043,175.9043,1400.0
2012-04-02 13:00:00,218.44,218.44,218.31,218.36,700.0,175.9043,175.9043,175.7996,175.8399,700.0
2012-04-02 13:05:00,218.32,218.38,218.27,218.38,900.0,175.8077,175.856,175.7674,175.856,900.0
2012-04-02 13:10:00,218.35,218.49,218.14,218.14,1700.0,175.8319,175.9446,175.6627,175.6627,1700.0
2012-04-02 13:15:00,218.23,218.23,218.04,218.2,1300.0,175.7352,175.7352,175.5822,175.7111,1300.0
2012-04-02 13:20:00,218.21,218.24,218.2,218.22,1400.0,175.7191,175.7433,175.7111,175.7272,1400.0
2012-04-02 13:25:00,218.25,218.25,218.17,218.25,1000.0,175.7513,175.7513,175.6869,175.7513,1000.0
2012-04-02 13:30:00,218.3,218.48,218.3,218.48,1300.0,175.7916,175.9365,175.7916,175.9365,1300.0
2012-04-02 13:35:00,218.33,218.34,218.16,218.16,1500.0,175.8157,175.8238,175.6789,175.6789,1500.0
2012-04-02 13:40:00,218.18,218.23,218.16,218.16,500.0,175.695,175.7352,175.6789,175.6789,500.0
2012-04-02 13:45:00,218.2,218.2,218.19,218.19,200.0,175.7111,175.7111,175.703,175.703,200.0
2012-04-02 13:50:00,218.12,218.25,218.1,218.25,1500.0,175.6466,175.7513,175.6305,175.7513,1500.0
2012-04-02 13:55:00,218.15,218.24,218.15,218.22,700.0,175.6708,175.7433,175.6708,175.7272,700.0
2012-04-02 14:00:00,218.22,218.28,218.14,218.21,900.0,175.7272,175.7755,175.6627,175.7191,900.0
2012-04-02 14:05:00,218.11,218.11,217.96,217.97,700.0,175.6386,175.6386,175.5178,175.5258,700.0
2012-04-02 14:10:00,217.96,218.34,217.93,218.28,4200.0,175.5178,175.8238,175.4936,175.7755,4200.0
2012-04-02 14:15:00,218.34,218.38,218.3,218.38,1500.0,175.8238,175.856,175.7916,175.856,1500.0
2012-04-02 14:20:00,218.49,218.53,218.37,218.53,2100.0,175.9446,175.9768,175.848,175.9768,2100.0
2012-04-02 14:25:00,218.54,218.67,218.42,218.46,5600.0,175.9849,176.0895,175.8882,175.9204,5600.0
2012-04-02 14:30:00,218.46,218.56,218.46,218.56,600.0,175.9204,176.001,175.9204,176.001,600.0
2012-04-02 14:35:00,218.57,218.78,218.56,218.71,2800.0,176.009,176.1781,176.001,176.1218,2800.0
2012-04-02 14:40:00,218.7,218.82,218.7,218.75,2100.0,176.1137,176.2103,176.1137,176.154,2100.0
2012-04-02 14:45:00,218.81,218.91,218.75,218.91,2100.0,176.2023,176.2828,176.154,176.2828,2100.0
2012-04-02 14:50:00,218.97,219.0,218.77,218.92,3000.0,176.3311,176.3553,176.1701,176.2909,3000.0
2012-04-02 14:55:00,218.96,219.0,218.9,218.94,2000.0,176.3231,176.3553,176.2748,176.307,2000.0
2012-04-02 15:00:00,219.01,219.07,218.93,218.96,4900.0,176.3633,176.4117,176.2989,176.3231,4900.0
2012-04-02 15:05:00,218.99,219.0,218.9,218.98,3600.0,176.3472,176.3553,176.2748,176.3392,3600.0
2012-04-02 15:10:00,218.96,218.96,218.76,218.76,1900.0,176.3231,176.3231,176.162,176.162,1900.0
2012-04-02 15:15:00,218.78,218.78,218.64,218.64,3500.0,176.1781,176.1781,176.0654,176.0654,3500.0
2012-04-02 15:20:00,218.7,218.97,218.69,218.87,6200.0,176.1137,176.3311,176.1056,176.2506,6200.0
2012-04-02 15:25:00,218.74,218.86,218.58,218.67,3100.0,176.1459,176.2425,176.0171,176.0895,3100.0
2012-04-02 15:30:00,218.64,218.64,218.12,218.16,15700.0,176.0654,176.0654,175.6466,175.6789,15700.0
2012-04-02 15:35:00,218.11,218.17,217.64,217.64,5900.0,175.6386,175.6869,175.2601,175.2601,5900.0
2012-04-02 15:40:00,217.63,217.88,217.63,217.81,4200.0,175.2521,175.4534,175.2521,175.397,4200.0
2012-04-02 15:45:00,217.81,218.03,217.53,217.61,8100.0,175.397,175.5742,175.1715,175.2359,8100.0
2012-04-02 15:50:00,217.68,218.25,217.68,218.15,9700.0,175.2923,175.7513,175.2923,175.6708,9700.0
2012-04-02 15:55:00,218.14,218.25,218.01,218.08,15500.0,175.6627,175.7513,175.5581,175.6144,15500.0
2012-04-03 09:30:00,218.23,219.96,216.75,217.5,6800.0,175.7352,177.1283,174.5434,175.1474,6800.0
2012-04-03 09:35:00,217.47,219.03,217.47,218.42,6400.0,175.1232,176.3794,175.1232,175.8882,6400.0
2012-04-03 09:40:00,218.26,218.42,217.77,217.92,17000.0,175.7594,175.8882,175.3648,175.4856,17000.0
2012-04-03 09:45:00,217.93,218.36,217.78,218.36,15200.0,175.4936,175.8399,175.3728,175.8399,15200.0
2012-04-03 09:50:00,218.38,218.59,218.33,218.58,3600.0,175.856,176.0251,175.8157,176.0171,3600.0
2012-04-03 09:55:00,218.57,218.68,218.41,218.51,2000.0,176.009,176.0976,175.8802,175.9607,2000.0
2012-04-03 10:00:00,218.13,218.62,218.12,218.62,1700.0,175.6547,176.0493,175.6466,176.0493,1700.0
2012-04-03 10:05:00,218.64,218.68,218.51,218.57,2000.0,176.0654,176.0976,175.9607,176.009,2000.0
2012-04-03 10:10:00,218.62,218.82,218.5,218.55,4700.0,176.0493,176.2103,175.9526,175.9929,4700.0
2012-04-03 10:15:00,218.51,218.62,218.26,218.26,2600.0,175.9607,176.0493,175.7594,175.7594,2600.0
2012-04-03 10:20:00,218.4,218.6,218.4,218.6,1100.0,175.8721,176.0332,175.8721,176.0332,1100.0
2012-04-03 10:25:00,218.71,218.88,218.64,218.88,2400.0,176.1218,176.2586,176.0654,176.2586,2400.0
2012-04-03 10:30:00,218.98,219.12,218.8,219.08,3000.0,176.3392,176.4519,176.1942,176.4197,3000.0
2012-04-03 10:35:00,218.89,219.02,218.85,218.98,1000.0,176.2667,176.3714,176.2345,176.3392,1000.0
2012-04-03 10:40:00,218.86,219.28,218.86,219.28,2300.0,176.2425,176.5808,176.2425,176.5808,2300.0
2012-04-03 10:45:00,219.27,219.32,219.09,219.18,1000.0,176.5727,176.613,176.4278,176.5002,1000.0
2012-04-03 10:50:00,218.99,219.0,218.93,219.0,500.0,176.3472,176.3553,176.2989,176.3553,500.0
2012-04-03 10:55:00,218.94,218.94,218.67,218.67,1100.0,176.307,176.307,176.0895,176.0895,1100.0
2012-04-03 11:00:00,218.7,218.73,218.49,218.66,2900.0,176.1137,176.1379,175.9446,176.0815,2900.0
2012-04-03 11:05:00,218.63,218.7,218.51,218.51,900.0,176.0573,176.1137,175.9607,175.9607,900.0
2012-04-03 11:10:00,218.4,218.52,218.4,218.43,1700.0,175.8721,175.9687,175.8721,175.8963,1700.0
2012-04-03 11:15:00,218.52,218.52,218.13,218.37,1700.0,175.9687,175.9687,175.6547,175.848,1700.0
2012-04-03 11:20:00,218.38,218.39,218.31,218.39,1000.0,175.856,175.8641,175.7996,175.8641,1000.0
2012-04-03 11:25:00,218.39,218.43,218.19,218.19,1400.0,175.8641,175.8963,175.703,175.703,1400.0
2012-04-03 11:30:00,218.26,218.26,218.07,218.2,1800.0,175.7594,175.7594,175.6064,175.7111,1800.0
2012-04-03 11:35:00,218.29,218.43,218.24,218.24,1600.0,175.7835,175.8963,175.7433,175.7433,1600.0
2012-04-03 11:40:00,218.26,218.49,218.2,218.38,1600.0,175.7594,175.9446,175.7111,175.856,1600.0
2012-04-03 11:45:00,218.43,218.48,218.23,218.42,1700.0,175.8963,175.9365,175.7352,175.8882,1700.0
2012-04-03 11:50:00,218.41,218.54,218.32,218.54,500.0,175.8802,175.9849,175.8077,175.9849,500.0
2012-04-03 11:55:00,218.54,218.63,218.34,218.34,2300.0,175.9849,176.0573,175.8238,175.8238,2300.0
2012-04-03 12:00:00,218.48,218.48,218.08,218.08,1500.0,175.9365,175.9365,175.6144,175.6144,1500.0
2012-04-03 12:05:00,218.24,218.24,218.0,218.12,1200.0,175.7433,175.7433,175.55,175.6466,1200.0
2012-04-03 12:10:00,218.12,218.17,217.89,218.17,2500.0,175.6466,175.6869,175.4614,175.6869,2500.0
2012-04-03 12:15:00,218.17,218.32,218.13,218.13,1900.0,175.6869,175.8077,175.6547,175.6547,1900.0
2012-04-03 12:20:00,218.04,218.07,218.04,218.07,400.0,175.5822,175.6064,175.5822,175.6064,400.0
2012-04-03 12:25:00,218.23,218.26,218.13,218.26,1600.0,175.7352,175.7594,175.6547,175.7594,1600.0
2012-04-03 12:30:00,218.11,218.11,217.86,217.99,3200.0,175.6386,175.6386,175.4373,175.542,3200.0
2012-04-03 12:35:00,217.98,218.06,217.98,217.98,1100.0,175.5339,175.5983,175.5339,175.5339,1100.0
2012-04-03 12:40:00,218.02,218.17,218.02,218.16,1500.0,175.5661,175.6869,175.5661,175.6789,1500.0
2012-04-03 12:45:00,218.2,218.29,218.16,218.29,1100.0,175.7111,175.7835,175.6789,175.7835,1100.0
2012-04-03 12:50:00,218.34,218.48,218.34,218.48,1400.0,175.8238,175.9365,175.8238,175.9365,1400.0
2012-04-03 12:55:00,218.4,218.4,218.4,218.4,100.0,175.8721,175.8721,175.8721,175.8721,100.0
2012-04-03 13:00:00,218.42,218.66,218.4,218.55,4300.0,175.8882,176.0815,175.8721,175.9929,4300.0
2012-04-03 13:05:00,218.65,218.65,218.56,218.56,300.0,176.0734,176.0734,176.001,176.001,300.0
2012-04-03 13:10:00,218.58,218.64,218.56,218.64,1100.0,176.0171,176.0654,176.001,176.0654,1100.0
2012-04-03 13:15:00,218.65,218.66,218.56,218.64,2000.0,176.0734,176.0815,176.001,176.0654,2000.0
2012-04-03 13:20:00,218.67,218.71,218.66,218.67,1500.0,176.0895,176.1218,176.0815,176.0895,1500.0
2012-04-03 13:25:00,218.65,218.68,218.6,218.65,1400.0,176.0734,176.0976,176.0332,176.0734,1400.0
2012-04-03 13:30:00,218.66,218.69,218.55,218.55,3100.0,176.0815,176.1056,175.9929,175.9929,3100.0
2012-04-03 13:35:00,218.68,218.68,218.56,218.63,400.0,176.0976,176.0976,176.001,176.0573,400.0
2012-04-03 13:40:00,218.56,218.56,218.42,218.47,1900.0,176.001,176.001,175.8882,175.9285,1900.0
2012-04-03 13:45:00,218.45,218.58,218.45,218.58,1000.0,175.9124,176.0171,175.9124,176.0171,1000.0
2012-04-03 13:50:00,218.55,218.86,218.55,218.86,1100.0,175.9929,176.2425,175.9929,176.2425,1100.0
2012-04-03 13:55:00,218.92,218.92,218.74,218.79,1100.0,176.2909,176.2909,176.1459,176.1862,1100.0
2012-04-03 14:00:00,218.6,218.67,217.97,217.97,6200.0,176.0332,176.0895,175.5258,175.5258,6200.0
2012-04-03 14:05:00,217.99,218.13,217.8,217.8,2800.0,175.542,175.6547,175.389,175.389,2800.0
2012-04-03 14:10:00,217.67,217.99,217.35,217.99,5700.0,175.2843,175.542,175.0266,175.542,5700.0
2012-04-03 14:15:00,217.73,217.95,217.53,217.9,1800.0,175.3326,175.5097,175.1715,175.4695,1800.0
2012-04-03 14:20:00,217.87,218.04,217.85,217.93,800.0,175.4453,175.5822,175.4292,175.4936,800.0
2012-04-03 14:25:00,217.95,218.06,217.67,217.67,2200.0,175.5097,175.5983,175.2843,175.2843,2200.0
2012-04-03 14:30:00,217.78,217.91,217.58,217.88,1900.0,175.3728,175.4775,175.2118,175.4534,1900.0
2012-04-03 14:35:00,217.88,217.89,217.64,217.64,3800.0,175.4534,175.4614,175.2601,175.2601,3800.0
2012-04-03 14:40:00,217.48,217.84,217.48,217.67,4000.0,175.1313,175.4212,175.1313,175.2843,4000.0
2012-04-03 14:45:00,217.74,217.88,217.6,217.88,2300.0,175.3406,175.4534,175.2279,175.4534,2300.0
2012-04-03 14:50:00,217.94,218.23,217.8,218.09,1900.0,175.5017,175.7352,175.389,175.6225,1900.0
2012-04-03 14:55:00,218.09,218.12,217.86,217.97,2100.0,175.6225,175.6466,175.4373,175.5258,2100.0
2012-04-03 15:00:00,217.97,218.54,217.95,218.54,2700.0,175.5258,175.9849,175.5097,175.9849,2700.0
2012-04-03 15:05:00,218.54,218.85,218.46,218.8,5000.0,175.9849,176.2345,175.9204,176.1942,5000.0
2012-04-03 15:10:00,218.81,218.84,218.72,218.84,2500.0,176.2023,176.2264,176.1298,176.2264,2500.0
2012-04-03 15:15:00,218.93,219.13,218.81,218.98,1600.0,176.2989,176.46,176.2023,176.3392,1600.0
2012-04-03 15:20:00,218.77,218.94,218.69,218.78,3900.0,176.1701,176.307,176.1056,176.1781,3900.0
2012-04-03 15:25:00,218.81,218.83,218.47,218.58,4400.0,176.2023,176.2184,175.9285,176.0171,4400.0
2012-04-03 15:30:00,218.46,218.88,218.46,218.88,6700.0,175.9204,176.2586,175.9204,176.2586,6700.0
2012-04-03 15:35:00,218.79,219.12,218.75,218.84,6100.0,176.1862,176.4519,176.154,176.2264,6100.0
2012-04-03 15:40:00,218.83,219.06,218.78,218.91,4700.0,176.2184,176.4036,176.1781,176.2828,4700.0
2012-04-03 15:45:00,218.98,219.39,218.89,219.31,7800.0,176.3392,176.6693,176.2667,176.6049,7800.0
2012-04-03 15:50:00,219.31,219.47,219.14,219.35,8200.0,176.6049,176.7338,176.468,176.6371,8200.0
2012-04-03 15:55:00,219.46,219.71,219.32,219.4,14900.0,176.7257,176.927,176.613,176.6774,14900.0
2012-04-04 09:30:00,218.24,218.34,216.92,217.39,21900.0,175.7433,175.8238,174.6803,175.0588,21900.0
2012-04-04 09:35:00,217.53,218.22,217.49,217.76,17900.0,175.1715,175.7272,175.1393,175.3567,17900.0
2012-04-04 09:40:00,217.81,217.96,216.48,216.69,9800.0,175.397,175.5178,174.326,174.4951,9800.0
2012-04-04 09:45:00,216.56,216.73,216.18,216.73,4600.0,174.3904,174.5273,174.0844,174.5273,4600.0
2012-04-04 09:50:00,216.72,217.06,216.45,216.88,6000.0,174.5193,174.793,174.3018,174.6481,6000.0
2012-04-04 09:55:00,216.95,217.39,216.92,216.92,6400.0,174.7045,175.0588,174.6803,174.6803,6400.0
2012-04-04 10:00:00,217.12,217.31,216.91,217.2,2800.0,174.8414,174.9944,174.6723,174.9058,2800.0
2012-04-04 10:05:00,216.99,217.3,216.92,217.15,2100.0,174.7367,174.9863,174.6803,174.8655,2100.0
2012-04-04 10:10:00,217.14,217.2,216.87,217.18,5800.0,174.8575,174.9058,174.64,174.8897,5800.0
2012-04-04 10:15:00,217.26,217.26,216.96,217.16,1000.0,174.9541,174.9541,174.7125,174.8736,1000.0
2012-04-04 10:20:00,216.97,217.63,216.95,217.44,3800.0,174.7206,175.2521,174.7045,175.0991,3800.0
2012-04-04 10:25:00,217.46,217.47,217.12,217.39,6100.0,175.1152,175.1232,174.8414,175.0588,6100.0
2012-04-04 10:30:00,217.2,217.41,216.94,217.01,4800.0,174.9058,175.0749,174.6964,174.7528,4800.0
2012-04-04 10:35:00,217.2,217.24,216.89,217.06,3000.0,174.9058,174.938,174.6562,174.793,3000.0
2012-04-04 10:40:00,216.94,217.11,216.89,217.0,2600.0,174.6964,174.8333,174.6562,174.7447,2600.0
2012-04-04 10:45:00,217.0,217.01,216.6,216.81,5100.0,174.7447,174.7528,174.4226,174.5917,5100.0
2012-04-04 10:50:00,216.72,216.72,216.53,216.59,3500.0,174.5193,174.5193,174.3663,174.4146,3500.0
2012-04-04 10:55:00,216.8,216.91,216.74,216.81,1900.0,174.5837,174.6723,174.5354,174.5917,1900.0
2012-04-04 11:00:00,217.02,217.15,217.02,217.04,4600.0,174.7608,174.8655,174.7608,174.7769,4600.0
2012-04-04 11:05:00,217.09,217.2,216.98,217.13,4300.0,174.8172,174.9058,174.7286,174.8494,4300.0
2012-04-04 11:10:00,217.35,217.35,217.05,217.26,5000.0,175.0266,175.0266,174.785,174.9541,5000.0
2012-04-04 11:15:00,217.27,217.45,217.22,217.36,2100.0,174.9622,175.1071,174.9219,175.0346,2100.0
2012-04-04 11:20:00,217.32,217.37,217.09,217.26,4500.0,175.0024,175.0427,174.8172,174.9541,4500.0
2012-04-04 11:25:00,217.38,217.39,217.24,217.32,3700.0,175.0507,175.0588,174.938,175.0024,3700.0
2012-04-04 11:30:00,217.3,217.34,217.11,217.14,3000.0,174.9863,175.0185,174.8333,174.8575,3000.0
2012-04-04 11:35:00,217.16,217.37,217.16,217.37,1200.0,174.8736,175.0427,174.8736,175.0427,1200.0
2012-04-04 11:40:00,217.37,217.48,217.36,217.47,1100.0,175.0427,175.1313,175.0346,175.1232,1100.0
2012-04-04 11:45:00,217.32,217.43,217.12,217.13,1800.0,175.0024,175.091,174.8414,174.8494,1800.0
2012-04-04 11:50:00,217.13,217.26,217.01,217.26,1500.0,174.8494,174.9541,174.7528,174.9541,1500.0
2012-04-04 11:55:00,217.26,217.3,217.12,217.12,3000.0,174.9541,174.9863,174.8414,174.8414,3000.0
2012-04-04 12:00:00,217.25,217.26,217.18,217.19,1000.0,174.946,174.9541,174.8897,174.8977,1000.0
2012-04-04 12:05:00,217.2,217.28,217.2,217.22,600.0,174.9058,174.9702,174.9058,174.9219,600.0
2012-04-04 12:10:00,217.27,217.27,217.14,217.14,1300.0,174.9622,174.9622,174.8575,174.8575,1300.0
2012-04-04 12:15:00,217.1,217.34,217.07,217.25,2300.0,174.8253,175.0185,174.8011,174.946,2300.0
2012-04-04 12:20:00,217.25,217.27,217.25,217.25,900.0,174.946,174.9622,174.946,174.946,900.0
2012-04-04 12:25:00,217.27,217.27,216.99,216.99,1900.0,174.9622,174.9622,174.7367,174.7367,1900.0
2012-04-04 12:30:00,217.0,217.1,216.86,217.1,1900.0,174.7447,174.8253,174.632,174.8253,1900.0
2012-04-04 12:35:00,217.08,217.08,217.07,217.07,200.0,174.8092,174.8092,174.8011,174.8011,200.0
2012-04-04 12:40:00,217.08,217.08,216.99,217.06,2400.0,174.8092,174.8092,174.7367,174.793,2400.0
2012-04-04 12:45:00,217.09,217.09,216.99,216.99,1100.0,174.8172,174.8172,174.7367,174.7367,1100.0
2012-04-04 12:50:00,217.03,217.23,217.03,217.2,2400.0,174.7689,174.9299,174.7689,174.9058,2400.0
2012-04-04 12:55:00,217.28,217.29,217.2,217.2,600.0,174.9702,174.9783,174.9058,174.9058,600.0
2012-04-04 13:00:00,217.28,217.38,217.12,217.12,1400.0,174.9702,175.0507,174.8414,174.8414,1400.0
2012-04-04 13:05:00,217.19,217.19,216.94,216.94,1300.0,174.8977,174.8977,174.6964,174.6964,1300.0
2012-04-04 13:10:00,217.02,217.1,217.02,217.1,2900.0,174.7608,174.8253,174.7608,174.8253,2900.0
2012-04-04 13:15:00,217.04,217.23,217.03,217.23,3000.0,174.7769,174.9299,174.7689,174.9299,3000.0
2012-04-04 13:20:00,217.2,217.25,217.15,217.15,1300.0,174.9058,174.946,174.8655,174.8655,1300.0
2012-04-04 13:25:00,217.15,217.15,217.02,217.02,1300.0,174.8655,174.8655,174.7608,174.7608,1300.0
2012-04-04 13:30:00,216.96,217.14,216.92,217.14,2600.0,174.7125,174.8575,174.6803,174.8575,2600.0
2012-04-04 13:35:00,217.14,217.14,217.09,217.09,1600.0,174.8575,174.8575,174.8172,174.8172,1600.0
2012-04-04 13:40:00,217.12,217.25,217.09,217.25,6600.0,174.8414,174.946,174.8172,174.946,6600.0
2012-04-04 13:45:00,217.23,217.27,217.17,217.18,4900.0,174.9299,174.9622,174.8816,174.8897,4900.0
2012-04-04 13:50:00,217.19,217.19,217.1,217.14,1600.0,174.8977,174.8977,174.8253,174.8575,1600.0
2012-04-04 13:55:00,217.17,217.27,217.11,217.27,4600.0,174.8816,174.9622,174.8333,174.9622,4600.0
2012-04-04 14:00:00,217.21,217.25,217.13,217.15,1800.0,174.9138,174.946,174.8494,174.8655,1800.0
2012-04-04 14:05:00,217.17,217.2,217.02,217.02,2100.0,174.8816,174.9058,174.7608,174.7608,2100.0
2012-04-04 14:10:00,216.99,217.1,216.99,217.1,2100.0,174.7367,174.8253,174.7367,174.8253,2100.0
2012-04-04 14:15:00,217.04,217.14,217.02,217.02,1200.0,174.7769,174.8575,174.7608,174.7608,1200.0
2012-04-04 14:20:00,217.0,217.1,216.97,217.01,1600.0,174.7447,174.8253,174.7206,174.7528,1600.0
2012-04-04 14:25:00,217.1,217.28,217.01,217.28,1900.0,174.8253,174.9702,174.7528,174.9702,1900.0
2012-04-04 14:30:00,217.15,217.25,217.08,217.23,2700.0,174.8655,174.946,174.8092,174.9299,2700.0
2012-04-04 14:35:00,217.24,217.24,217.07,217.17,2800.0,174.938,174.938,174.8011,174.8816,2800.0
2012-04-04 14:40:00,217.16,217.42,217.11,217.31,1700.0,174.8736,175.0829,174.8333,174.9944,1700.0
2012-04-04 14:45:00,217.23,217.46,217.22,217.4,2300.0,174.9299,175.1152,174.9219,175.0668,2300.0
2012-04-04 14:50:00,217.34,217.35,217.1,217.1,1600.0,175.0185,175.0266,174.8253,174.8253,1600.0
2012-04-04 14:55:00,217.2,217.25,217.1,217.1,1100.0,174.9058,174.946,174.8253,174.8253,1100.0
2012-04-04 15:00:00,217.1,217.15,217.08,217.15,1100.0,174.8253,174.8655,174.8092,174.8655,1100.0
2012-04-04 15:05:00,217.22,217.57,217.22,217.57,1500.0,174.9219,175.2037,174.9219,175.2037,1500.0
2012-04-04 15:10:00,217.58,217.65,217.41,217.41,4100.0,175.2118,175.2682,175.0749,175.0749,4100.0
2012-04-04 15:15:00,217.51,217.52,217.28,217.37,1900.0,175.1554,175.1635,174.9702,175.0427,1900.0
2012-04-04 15:20:00,217.3,217.36,217.2,217.33,3200.0,174.9863,175.0346,174.9058,175.0105,3200.0
2012-04-04 15:25:00,217.24,217.42,217.2,217.26,2400.0,174.938,175.0829,174.9058,174.9541,2400.0
2012-04-04 15:30:00,217.27,217.52,217.26,217.47,4200.0,174.9622,175.1635,174.9541,175.1232,4200.0
2012-04-04 15:35:00,217.48,217.49,217.22,217.34,4200.0,175.1313,175.1393,174.9219,175.0185,4200.0
2012-04-04 15:40:00,217.39,217.41,217.1,217.19,5600.0,175.0588,175.0749,174.8253,174.8977,5600.0
2012-04-04 15:45:00,217.3,217.65,217.3,217.65,6500.0,174.9863,175.2682,174.9863,175.2682,6500.0
2012-04-04 15:50:00,217.59,217.59,217.2,217.4,7000.0,175.2198,175.2198,174.9058,175.0668,7000.0
2012-04-04 15:55:00,217.39,217.62,217.28,217.41,11300.0,175.0588,175.244,174.9702,175.0749,11300.0
2012-04-05 09:30:00,216.47,216.92,216.12,216.9,13600.0,174.3179,174.6803,174.0361,174.6642,13600.0
2012-04-05 09:35:00,216.58,217.0,216.52,216.83,5300.0,174.4065,174.7447,174.3582,174.6078,5300.0
2012-04-05 09:40:00,216.85,217.64,216.85,217.44,3200.0,174.6239,175.2601,174.6239,175.0991,3200.0
2012-04-05 09:45:00,217.87,217.9,217.69,217.69,2100.0,175.4453,175.4695,175.3004,175.3004,2100.0
2012-04-05 09:50:00,217.69,217.74,217.69,217.71,500.0,175.3004,175.3406,175.3004,175.3165,500.0
2012-04-05 09:55:00,217.75,217.75,217.5,217.5,1200.0,175.3487,175.3487,175.1474,175.1474,1200.0
2012-04-05 10:00:00,217.61,217.61,217.32,217.48,1900.0,175.2359,175.2359,175.0024,175.1313,1900.0
2012-04-05 10:05:00,217.55,217.75,217.55,217.59,1400.0,175.1876,175.3487,175.1876,175.2198,1400.0
2012-04-05 10:10:00,217.48,217.48,217.2,217.2,1000.0,175.1313,175.1313,174.9058,174.9058,1000.0
2012-04-05 10:15:00,217.21,217.21,216.94,216.97,1200.0,174.9138,174.9138,174.6964,174.7206,1200.0
2012-04-05 10:20:00,217.0,217.07,216.89,216.99,2000.0,174.7447,174.8011,174.6562,174.7367,2000.0
2012-04-05 10:25:00,216.92,217.17,216.92,217.08,1000.0,174.6803,174.8816,174.6803,174.8092,1000.0
2012-04-05 10:30:00,216.93,217.18,216.92,216.92,700.0,174.6884,174.8897,174.6803,174.6803,700.0
2012-04-05 10:35:00,216.87,217.08,216.81,216.81,800.0,174.64,174.8092,174.5917,174.5917,800.0
2012-04-05 10:40:00,217.04,217.42,217.04,217.3,1800.0,174.7769,175.0829,174.7769,174.9863,1800.0
2012-04-05 10:45:00,217.31,217.31,217.05,217.07,1200.0,174.9944,174.9944,174.785,174.8011,1200.0
2012-04-05 10:50:00,217.25,217.25,216.91,217.07,1200.0,174.946,174.946,174.6723,174.8011,1200.0
2012-04-05 10:55:00,217.2,217.34,217.2,217.28,300.0,174.9058,175.0185,174.9058,174.9702,300.0
2012-04-05 11:00:00,217.33,217.57,217.33,217.44,1000.0,175.0105,175.2037,175.0105,175.0991,1000.0
2012-04-05 11:05:00,217.44,217.58,217.44,217.58,800.0,175.0991,175.2118,175.0991,175.2118,800.0
2012-04-05 11:10:00,217.55,217.68,217.48,217.64,1000.0,175.1876,175.2923,175.1313,175.2601,1000.0
2012-04-05 11:15:00,217.56,217.62,217.15,217.16,1700.0,175.1957,175.244,174.8655,174.8736,1700.0
2012-04-05 11:20:00,217.22,217.3,217.04,217.12,1900.0,174.9219,174.9863,174.7769,174.8414,1900.0
2012-04-05 11:25:00,217.02,217.04,216.81,216.93,3800.0,174.7608,174.7769,174.5917,174.6884,3800.0
2012-04-05 11:30:00,216.81,216.82,216.49,216.49,7800.0,174.5917,174.5998,174.334,174.334,7800.0
2012-04-05 11:35:00,216.4,216.46,216.29,216.39,1000.0,174.2616,174.3099,174.173,174.2535,1000.0
2012-04-05 11:40:00,216.39,216.5,216.32,216.47,2100.0,174.2535,174.3421,174.1971,174.3179,2100.0
2012-04-05 11:45:00,216.44,216.44,216.44,216.44,200.0,174.2938,174.2938,174.2938,174.2938,200.0
2012-04-05 11:50:00,216.48,216.48,216.19,216.19,2800.0,174.326,174.326,174.0925,174.0925,2800.0
2012-04-05 11:55:00,216.23,216.45,216.19,216.45,2000.0,174.1247,174.3018,174.0925,174.3018,2000.0
2012-04-05 12:00:00,216.42,216.62,216.36,216.46,1900.0,174.2777,174.4387,174.2294,174.3099,1900.0
2012-04-05 12:05:00,216.7,216.7,216.38,216.41,3600.0,174.5031,174.5031,174.2455,174.2696,3600.0
2012-04-05 12:10:00,216.36,216.5,216.26,216.28,1700.0,174.2294,174.3421,174.1488,174.1649,1700.0
2012-04-05 12:15:00,216.27,216.36,216.18,216.26,3200.0,174.1569,174.2294,174.0844,174.1488,3200.0
2012-04-05 12:20:00,216.21,216.4,216.18,216.28,3100.0,174.1086,174.2616,174.0844,174.1649,3100.0
2012-04-05 12:25:00,216.29,216.3,216.13,216.22,2200.0,174.173,174.181,174.0441,174.1166,2200.0
2012-04-05 12:30:00,216.22,216.31,215.97,216.31,6600.0,174.1166,174.1891,173.9153,174.1891,6600.0
2012-04-05 12:35:00,216.31,216.34,216.05,216.05,4900.0,174.1891,174.2132,173.9797,173.9797,4900.0
2012-04-05 12:40:00,215.94,216.1,215.94,215.99,1300.0,173.8911,174.02,173.8911,173.9314,1300.0
2012-04-05 12:45:00,216.04,216.15,216.04,216.1,800.0,173.9717,174.0602,173.9717,174.02,800.0
2012-04-05 12:50:00,216.15,216.26,216.15,216.26,1100.0,174.0602,174.1488,174.0602,174.1488,1100.0
2012-04-05 12:55:00,216.27,216.36,216.25,216.31,2100.0,174.1569,174.2294,174.1408,174.1891,2100.0
2012-04-05 13:00:00,216.39,216.59,216.31,216.53,2400.0,174.2535,174.4146,174.1891,174.3663,2400.0
2012-04-05 13:05:00,216.4,216.54,216.4,216.54,400.0,174.2616,174.3743,174.2616,174.3743,400.0
2012-04-05 13:10:00,216.44,216.46,216.44,216.46,200.0,174.2938,174.3099,174.2938,174.3099,200.0
2012-04-05 13:15:00,216.56,216.6,216.45,216.45,1100.0,174.3904,174.4226,174.3018,174.3018,1100.0
2012-04-05 13:20:00,216.51,216.59,216.51,216.59,500.0,174.3501,174.4146,174.3501,174.4146,500.0
2012-04-05 13:25:00,216.64,216.74,216.64,216.74,200.0,174.4548,174.5354,174.4548,174.5354,200.0
2012-04-05 13:30:00,216.74,216.91,216.74,216.91,1000.0,174.5354,174.6723,174.5354,174.6723,1000.0
2012-04-05 13:35:00,216.87,217.0,216.84,217.0,500.0,174.64,174.7447,174.6159,174.7447,500.0
2012-04-05 13:40:00,217.02,217.04,216.95,216.99,1200.0,174.7608,174.7769,174.7045,174.7367,1200.0
2012-04-05 13:45:00,216.98,216.98,216.76,216.76,1800.0,174.7286,174.7286,174.5515,174.5515,1800.0
2012-04-05 13:50:00,216.81,216.92,216.81,216.81,900.0,174.5917,174.6803,174.5917,174.5917,900.0
2012-04-05 13:55:00,216.81,216.92,216.75,216.92,2200.0,174.5917,174.6803,174.5434,174.6803,2200.0
2012-04-05 14:00:00,216.97,217.09,216.97,217.05,300.0,174.7206,174.8172,174.7206,174.785,300.0
2012-04-05 14:05:00,217.04,217.04,216.86,216.87,1500.0,174.7769,174.7769,174.632,174.64,1500.0
2012-04-05 14:10:00,216.84,216.92,216.84,216.92,900.0,174.6159,174.6803,174.6159,174.6803,900.0
2012-04-05 14:15:00,216.95,217.06,216.93,217.06,700.0,174.7045,174.793,174.6884,174.793,700.0
2012-04-05 14:20:00,217.1,217.1,217.04,217.05,1000.0,174.8253,174.8253,174.7769,174.785,1000.0
2012-04-05 14:25:00,216.98,217.04,216.98,217.01,600.0,174.7286,174.7769,174.7286,174.7528,600.0
2012-04-05 14:30:00,217.02,217.02,216.92,216.92,1100.0,174.7608,174.7608,174.6803,174.6803,1100.0
2012-04-05 14:35:00,216.95,216.95,216.93,216.95,900.0,174.7045,174.7045,174.6884,174.7045,900.0
2012-04-05 14:40:00,216.97,216.98,216.89,216.93,900.0,174.7206,174.7286,174.6562,174.6884,900.0
2012-04-05 14:45:00,216.98,217.1,216.98,217.1,1800.0,174.7286,174.8253,174.7286,174.8253,1800.0
2012-04-05 14:50:00,217.09,217.28,216.99,217.2,2200.0,174.8172,174.9702,174.7367,174.9058,2200.0
2012-04-05 14:55:00,217.08,217.3,217.08,217.1,1200.0,174.8092,174.9863,174.8092,174.8253,1200.0
2012-04-05 15:00:00,217.03,217.28,217.03,217.2,800.0,174.7689,174.9702,174.7689,174.9058,800.0
2012-04-05 15:05:00,217.39,217.48,217.36,217.36,2300.0,175.0588,175.1313,175.0346,175.0346,2300.0
2012-04-05 15:10:00,217.31,217.31,217.13,217.15,1300.0,174.9944,174.9944,174.8494,174.8655,1300.0
2012-04-05 15:15:00,217.18,217.29,217.15,217.23,3400.0,174.8897,174.9783,174.8655,174.9299,3400.0
2012-04-05 15:20:00,217.31,217.31,217.27,217.27,300.0,174.9944,174.9944,174.9622,174.9622,300.0
2012-04-05 15:25:00,217.27,217.47,217.16,217.47,1600.0,174.9622,175.1232,174.8736,175.1232,1600.0
2012-04-05 15:30:00,217.45,217.45,217.3,217.34,4300.0,175.1071,175.1071,174.9863,175.0185,4300.0
2012-04-05 15:35:00,217.36,217.42,217.3,217.36,1400.0,175.0346,175.0829,174.9863,175.0346,1400.0
2012-04-05 15:40:00,217.42,217.46,217.28,217.35,4100.0,175.0829,175.1152,174.9702,175.0266,4100.0
2012-04-05 15:45:00,217.34,217.37,217.16,217.18,2900.0,175.0185,175.0427,174.8736,174.8897,2900.0
2012-04-05 15:50:00,217.23,217.33,217.16,217.3,3100.0,174.9299,175.0105,174.8736,174.9863,3100.0
2012-04-05 15:55:00,217.36,217.36,217.25,217.27,6800.0,175.0346,175.0346,174.946,174.9622,6800.0
2012-04-09 09:30:00,214.25,214.25,212.93,213.0,11500.0,172.5302,172.5302,171.4673,171.5236,11500.0
2012-04-09 09:35:00,212.97,213.37,212.97,213.0,2000.0,171.4995,171.8216,171.4995,171.5236,2000.0
2012-04-09 09:40:00,213.3,213.32,212.92,213.27,4600.0,171.7652,171.7813,171.4592,171.7411,4600.0
2012-04-09 09:45:00,212.74,213.19,212.65,212.69,2600.0,171.3143,171.6766,171.2418,171.274,2600.0
2012-04-09 09:50:00,212.42,212.49,212.09,212.35,5300.0,171.0566,171.1129,170.7908,171.0002,5300.0
2012-04-09 09:55:00,212.45,212.65,212.36,212.39,900.0,171.0807,171.2418,171.0083,171.0324,900.0
2012-04-09 10:00:00,212.67,213.21,212.67,213.03,3200.0,171.2579,171.6927,171.2579,171.5478,3200.0
2012-04-09 10:05:00,213.13,213.15,212.88,213.15,2100.0,171.6283,171.6444,171.427,171.6444,2100.0
2012-04-09 10:10:00,213.03,213.28,213.03,213.15,3000.0,171.5478,171.7491,171.5478,171.6444,3000.0
2012-04-09 10:15:00,213.19,213.44,212.78,212.78,2600.0,171.6766,171.878,171.3465,171.3465,2600.0
2012-04-09 10:20:00,212.89,212.89,212.64,212.83,1500.0,171.435,171.435,171.2337,171.3867,1500.0
2012-04-09 10:25:00,213.0,213.24,212.86,212.97,2100.0,171.5236,171.7169,171.4109,171.4995,2100.0
2012-04-09 10:30:00,212.89,213.12,212.85,213.12,2100.0,171.435,171.6203,171.4028,171.6203,2100.0
2012-04-09 10:35:00,212.97,213.25,212.97,213.25,2000.0,171.4995,171.7249,171.4995,171.7249,2000.0
2012-04-09 10:40:00,212.99,213.28,212.99,213.28,1600.0,171.5156,171.7491,171.5156,171.7491,1600.0
2012-04-09 10:45:00,213.28,213.96,213.1,213.96,2500.0,171.7491,172.2967,171.6042,172.2967,2500.0
2012-04-09 10:50:00,213.92,213.92,213.6,213.75,1100.0,172.2645,172.2645,172.0068,172.1276,1100.0
2012-04-09 10:55:00,213.64,213.81,213.6,213.6,1700.0,172.039,172.1759,172.0068,172.0068,1700.0
2012-04-09 11:00:00,213.59,213.6,213.39,213.6,3000.0,171.9987,172.0068,171.8377,172.0068,3000.0
2012-04-09 11:05:00,213.38,213.51,213.25,213.4,1100.0,171.8296,171.9343,171.7249,171.8457,1100.0
2012-04-09 11:10:00,213.28,213.6,213.28,213.34,2100.0,171.7491,172.0068,171.7491,171.7974,2100.0
2012-04-09 11:15:00,213.07,213.25,213.07,213.21,1100.0,171.58,171.7249,171.58,171.6927,1100.0
2012-04-09 11:20:00,213.37,213.37,213.21,213.22,1900.0,171.8216,171.8216,171.6927,171.7008,1900.0
2012-04-09 11:25:00,213.31,213.42,213.29,213.29,1100.0,171.7733,171.8618,171.7572,171.7572,1100.0
2012-04-09 11:30:00,213.41,213.42,213.33,213.33,1000.0,171.8538,171.8618,171.7894,171.7894,1000.0
2012-04-09 11:35:00,213.33,213.35,213.16,213.27,5600.0,171.7894,171.8055,171.6525,171.7411,5600.0
2012-04-09 11:40:00,213.26,213.46,213.26,213.34,1600.0,171.733,171.8941,171.733,171.7974,1600.0
2012-04-09 11:45:00,213.27,213.46,213.27,213.45,800.0,171.7411,171.8941,171.7411,171.886,800.0
2012-04-09 11:50:00,213.45,213.45,213.32,213.4,900.0,171.886,171.886,171.7813,171.8457,900.0
2012-04-09 11:55:00,213.28,213.37,213.26,213.37,300.0,171.7491,171.8216,171.733,171.8216,300.0
2012-04-09 12:00:00,213.5,213.66,213.5,213.5,1000.0,171.9263,172.0551,171.9263,171.9263,1000.0
2012-04-09 12:05:00,213.57,213.64,213.52,213.64,700.0,171.9826,172.039,171.9424,172.039,700.0
2012-04-09 12:10:00,213.77,213.81,213.75,213.75,900.0,172.1437,172.1759,172.1276,172.1276,900.0
2012-04-09 12:15:00,213.87,214.06,213.87,214.06,600.0,172.2242,172.3772,172.2242,172.3772,600.0
2012-04-09 12:20:00,213.95,213.95,213.88,213.88,900.0,172.2886,172.2886,172.2323,172.2323,900.0
2012-04-09 12:25:00,213.87,213.87,213.8,213.81,400.0,172.2242,172.2242,172.1679,172.1759,400.0
2012-04-09 12:30:00,213.71,213.81,213.71,213.79,700.0,172.0954,172.1759,172.0954,172.1598,700.0
2012-04-09 12:35:00,213.78,214.07,213.78,214.07,900.0,172.1517,172.3853,172.1517,172.3853,900.0
2012-04-09 12:40:00,214.07,214.14,213.81,213.81,1700.0,172.3853,172.4416,172.1759,172.1759,1700.0
2012-04-09 12:45:00,213.94,213.94,213.85,213.85,300.0,172.2806,172.2806,172.2081,172.2081,300.0
2012-04-09 12:50:00,213.92,213.92,213.73,213.73,800.0,172.2645,172.2645,172.1115,172.1115,800.0
2012-04-09 12:55:00,213.65,213.66,213.52,213.66,1000.0,172.0471,172.0551,171.9424,172.0551,1000.0
2012-04-09 13:00:00,213.68,213.68,213.59,213.63,600.0,172.0712,172.0712,171.9987,172.031,600.0
2012-04-09 13:05:00,213.67,213.84,213.6,213.6,2200.0,172.0632,172.2001,172.0068,172.0068,2200.0
2012-04-09 13:10:00,213.62,213.64,213.55,213.55,1400.0,172.0229,172.039,171.9665,171.9665,1400.0
2012-04-09 13:15:00,213.66,213.67,213.55,213.65,1300.0,172.0551,172.0632,171.9665,172.0471,1300.0
2012-04-09 13:20:00,213.55,213.65,213.5,213.63,1800.0,171.9665,172.0471,171.9263,172.031,1800.0
2012-04-09 13:25:00,213.8,213.88,213.75,213.75,600.0,172.1679,172.2323,172.1276,172.1276,600.0
2012-04-09 13:30:00,213.78,213.79,213.78,213.78,400.0,172.1517,172.1598,172.1517,172.1517,400.0
2012-04-09 13:35:00,213.82,214.17,213.82,214.17,700.0,172.184,172.4658,172.184,172.4658,700.0
2012-04-09 13:40:00,214.19,214.55,214.19,214.5,1800.0,172.4819,172.7718,172.4819,172.7315,1800.0
2012-04-09 13:45:00,214.43,214.49,214.41,214.49,800.0,172.6752,172.7235,172.6591,172.7235,800.0
2012-04-09 13:50:00,214.48,214.58,214.43,214.54,1800.0,172.7154,172.796,172.6752,172.7638,1800.0
2012-04-09 13:55:00,214.49,214.58,214.41,214.58,800.0,172.7235,172.796,172.6591,172.796,800.0
2012-04-09 14:00:00,214.69,214.7,214.51,214.51,1500.0,172.8845,172.8926,172.7396,172.7396,1500.0
2012-04-09 14:05:00,214.34,214.54,214.34,214.46,600.0,172.6027,172.7638,172.6027,172.6993,600.0
2012-04-09 14:10:00,214.3,214.43,214.3,214.43,400.0,172.5705,172.6752,172.5705,172.6752,400.0
2012-04-09 14:15:00,214.43,214.5,214.41,214.5,500.0,172.6752,172.7315,172.6591,172.7315,500.0
2012-04-09 14:20:00,214.54,214.54,214.54,214.54,200.0,172.7638,172.7638,172.7638,172.7638,200.0
2012-04-09 14:25:00,214.53,214.61,214.47,214.51,1900.0,172.7557,172.8201,172.7074,172.7396,1900.0
2012-04-09 14:30:00,214.5,214.5,214.4,214.4,600.0,172.7315,172.7315,172.651,172.651,600.0
2012-04-09 14:35:00,214.47,214.71,214.45,214.71,600.0,172.7074,172.9007,172.6913,172.9007,600.0
2012-04-09 14:40:00,214.7,214.7,214.52,214.6,600.0,172.8926,172.8926,172.7476,172.8121,600.0
2012-04-09 14:45:00,214.6,214.69,214.55,214.59,1100.0,172.8121,172.8845,172.7718,172.804,1100.0
2012-04-09 14:50:00,214.55,214.67,214.52,214.67,800.0,172.7718,172.8684,172.7476,172.8684,800.0
2012-04-09 14:55:00,214.64,214.79,214.52,214.61,1000.0,172.8443,172.9651,172.7476,172.8201,1000.0
2012-04-09 15:00:00,214.56,214.75,214.56,214.6,1200.0,172.7799,172.9329,172.7799,172.8121,1200.0
2012-04-09 15:05:00,214.65,214.69,214.6,214.63,900.0,172.8523,172.8845,172.8121,172.8362,900.0
2012-04-09 15:10:00,214.75,214.75,214.65,214.67,900.0,172.9329,172.9329,172.8523,172.8684,900.0
2012-04-09 15:15:00,214.71,214.77,214.66,214.72,2200.0,172.9007,172.949,172.8604,172.9087,2200.0
2012-04-09 15:20:00,214.71,214.72,214.62,214.66,2200.0,172.9007,172.9087,172.8282,172.8604,2200.0
2012-04-09 15:25:00,214.67,214.71,214.41,214.41,3600.0,172.8684,172.9007,172.6591,172.6591,3600.0
2012-04-09 15:30:00,214.37,214.37,214.17,214.18,3400.0,172.6269,172.6269,172.4658,172.4739,3400.0
2012-04-09 15:35:00,214.18,214.27,214.02,214.09,3900.0,172.4739,172.5463,172.345,172.4014,3900.0
2012-04-09 15:40:00,214.11,214.26,214.06,214.14,2800.0,172.4175,172.5383,172.3772,172.4416,2800.0
2012-04-09 15:45:00,214.16,214.16,213.74,213.82,3700.0,172.4577,172.4577,172.1195,172.184,3700.0
2012-04-09 15:50:00,213.87,214.05,213.87,213.88,2500.0,172.2242,172.3692,172.2242,172.2323,2500.0
2012-04-09 15:55:00,214.0,214.03,213.75,213.75,8000.0,172.3289,172.3531,172.1276,172.1276,8000.0
2012-04-10 09:30:00,213.02,213.79,212.26,212.64,5000.0,171.5397,172.1598,170.9277,171.2337,5000.0
2012-04-10 09:35:00,212.44,212.5,212.1,212.3,1800.0,171.0727,171.121,170.7989,170.9599,1800.0
2012-04-10 09:40:00,212.16,212.45,212.0,212.13,4400.0,170.8472,171.0807,170.7184,170.823,4400.0
2012-04-10 09:45:00,212.11,212.16,211.8,212.11,2300.0,170.8069,170.8472,170.5573,170.8069,2300.0
2012-04-10 09:50:00,212.09,212.45,212.05,212.45,2600.0,170.7908,171.0807,170.7586,171.0807,2600.0
2012-04-10 09:55:00,212.3,212.32,211.88,212.04,1600.0,170.9599,170.976,170.6217,170.7506,1600.0
2012-04-10 10:00:00,211.99,212.24,211.48,211.51,5800.0,170.7103,170.9116,170.2996,170.3238,5800.0
2012-04-10 10:05:00,211.39,211.49,210.9,211.07,3200.0,170.2271,170.3077,169.8326,169.9694,3200.0
2012-04-10 10:10:00,211.15,211.15,211.01,211.1,1300.0,170.0339,170.0339,169.9211,169.9936,1300.0
2012-04-10 10:15:00,211.11,211.17,210.89,210.89,1700.0,170.0017,170.05,169.8245,169.8245,1700.0
2012-04-10 10:20:00,210.92,211.08,210.88,210.97,2800.0,169.8487,169.9775,169.8164,169.8889,2800.0
2012-04-10 10:25:00,210.88,211.04,210.69,210.78,6500.0,169.8164,169.9453,169.6634,169.7359,6500.0
2012-04-10 10:30:00,210.81,210.85,210.64,210.71,3000.0,169.7601,169.7923,169.6232,169.6795,3000.0
2012-04-10 10:35:00,210.85,210.85,210.5,210.64,2500.0,169.7923,169.7923,169.5104,169.6232,2500.0
2012-04-10 10:40:00,210.65,210.65,210.42,210.42,4900.0,169.6312,169.6312,169.446,169.446,4900.0
2012-04-10 10:45:00,210.46,210.51,210.2,210.27,7000.0,169.4782,169.5185,169.2689,169.3252,7000.0
2012-04-10 10:50:00,210.31,210.39,210.0,210.24,6600.0,169.3574,169.4219,169.1078,169.3011,6600.0
2012-04-10 10:55:00,210.24,210.24,209.69,209.92,3600.0,169.3011,169.3011,168.8582,169.0434,3600.0
2012-04-10 11:00:00,209.93,210.16,209.86,210.11,2500.0,169.0514,169.2366,168.9951,169.1964,2500.0
2012-04-10 11:05:00,210.13,210.13,209.9,209.9,4900.0,169.2125,169.2125,169.0273,169.0273,4900.0
2012-04-10 11:10:00,209.88,209.88,209.56,209.82,4100.0,169.0112,169.0112,168.7535,168.9629,4100.0
2012-04-10 11:15:00,209.78,209.78,209.5,209.55,1400.0,168.9306,168.9306,168.7052,168.7454,1400.0
2012-04-10 11:20:00,209.53,209.85,209.53,209.84,3200.0,168.7293,168.987,168.7293,168.979,3200.0
2012-04-10 11:25:00,210.0,210.02,209.86,209.86,2400.0,169.1078,169.1239,168.9951,168.9951,2400.0
2012-04-10 11:30:00,209.82,209.84,209.51,209.51,5300.0,168.9629,168.979,168.7132,168.7132,5300.0
2012-04-10 11:35:00,209.37,209.5,209.29,209.38,1300.0,168.6005,168.7052,168.5361,168.6085,1300.0
2012-04-10 11:40:00,209.5,209.63,209.38,209.41,5500.0,168.7052,168.8099,168.6085,168.6327,5500.0
2012-04-10 11:45:00,209.4,209.59,209.06,209.16,9200.0,168.6246,168.7776,168.3508,168.4314,9200.0
2012-04-10 11:50:00,209.22,209.22,208.34,208.5,6200.0,168.4797,168.4797,167.771,167.8999,6200.0
2012-04-10 11:55:00,208.62,208.98,208.61,208.98,3000.0,167.9965,168.2864,167.9885,168.2864,3000.0
2012-04-10 12:00:00,208.98,209.2,208.97,209.12,2500.0,168.2864,168.4636,168.2784,168.3992,2500.0
2012-04-10 12:05:00,209.13,209.13,208.87,208.92,4500.0,168.4072,168.4072,168.1978,168.2381,4500.0
2012-04-10 12:10:00,208.8,208.8,208.01,208.16,9700.0,168.1415,168.1415,167.5053,167.6261,9700.0
2012-04-10 12:15:00,208.06,208.06,207.54,207.99,4400.0,167.5456,167.5456,167.1268,167.4892,4400.0
2012-04-10 12:20:00,208.1,208.5,207.99,208.5,8600.0,167.5778,167.8999,167.4892,167.8999,8600.0
2012-04-10 12:25:00,208.46,208.69,208.46,208.69,1900.0,167.8677,168.0529,167.8677,168.0529,1900.0
2012-04-10 12:30:00,208.81,208.94,208.65,208.75,3300.0,168.1495,168.2542,168.0207,168.1012,3300.0
2012-04-10 12:35:00,208.86,208.86,208.74,208.74,1100.0,168.1898,168.1898,168.0932,168.0932,1100.0
2012-04-10 12:40:00,208.78,208.92,208.75,208.92,3000.0,168.1254,168.2381,168.1012,168.2381,3000.0
2012-04-10 12:45:00,208.99,209.03,208.82,208.84,2200.0,168.2945,168.3267,168.1576,168.1737,2200.0
2012-04-10 12:50:00,208.82,208.83,208.59,208.69,5900.0,168.1576,168.1656,167.9724,168.0529,5900.0
2012-04-10 12:55:00,208.63,208.89,208.63,208.85,2300.0,168.0046,168.2139,168.0046,168.1817,2300.0
2012-04-10 13:00:00,208.87,208.87,208.77,208.84,2100.0,168.1978,168.1978,168.1173,168.1737,2100.0
2012-04-10 13:05:00,208.92,208.92,208.74,208.78,500.0,168.2381,168.2381,168.0932,168.1254,500.0
2012-04-10 13:10:00,208.66,208.66,208.4,208.58,1600.0,168.0287,168.0287,167.8194,167.9643,1600.0
2012-04-10 13:15:00,208.68,208.68,208.0,208.17,1900.0,168.0448,168.0448,167.4973,167.6342,1900.0
2012-04-10 13:20:00,208.17,208.63,208.17,208.55,2200.0,167.6342,168.0046,167.6342,167.9402,2200.0
2012-04-10 13:25:00,208.64,208.71,208.47,208.57,1000.0,168.0126,168.069,167.8757,167.9563,1000.0
2012-04-10 13:30:00,208.51,208.55,208.37,208.39,1600.0,167.9079,167.9402,167.7952,167.8113,1600.0
2012-04-10 13:35:00,208.37,208.64,208.33,208.53,2700.0,167.7952,168.0126,167.763,167.924,2700.0
2012-04-10 13:40:00,208.61,208.76,208.52,208.73,800.0,167.9885,168.1093,167.916,168.0851,800.0
2012-04-10 13:45:00,208.81,208.9,208.77,208.9,2800.0,168.1495,168.222,168.1173,168.222,2800.0
2012-04-10 13:50:00,208.9,208.94,208.81,208.94,3900.0,168.222,168.2542,168.1495,168.2542,3900.0
2012-04-10 13:55:00,208.88,209.01,208.87,209.01,4500.0,168.2059,168.3106,168.1978,168.3106,4500.0
2012-04-10 14:00:00,209.01,209.31,209.01,209.19,4700.0,168.3106,168.5522,168.3106,168.4555,4700.0
2012-04-10 14:05:00,209.08,209.37,209.05,209.37,2600.0,168.367,168.6005,168.3428,168.6005,2600.0
2012-04-10 14:10:00,209.3,209.3,209.19,209.23,7600.0,168.5441,168.5441,168.4555,168.4877,7600.0
2012-04-10 14:15:00,209.21,209.22,208.96,208.96,3400.0,168.4716,168.4797,168.2703,168.2703,3400.0
2012-04-10 14:20:00,208.94,209.08,208.84,209.01,2700.0,168.2542,168.367,168.1737,168.3106,2700.0
2012-04-10 14:25:00,208.99,209.11,208.9,209.03,5200.0,168.2945,168.3911,168.222,168.3267,5200.0
2012-04-10 14:30:00,209.28,209.28,208.64,208.67,5800.0,168.528,168.528,168.0126,168.0368,5800.0
2012-04-10 14:35:00,208.87,208.87,208.2,208.3,4500.0,168.1978,168.1978,167.6583,167.7388,4500.0
2012-04-10 14:40:00,208.33,208.78,208.33,208.73,2000.0,167.763,168.1254,167.763,168.0851,2000.0
2012-04-10 14:45:00,208.72,209.0,208.72,208.97,1900.0,168.0771,168.3025,168.0771,168.2784,1900.0
2012-04-10 14:50:00,209.03,209.15,208.95,209.15,2400.0,168.3267,168.4233,168.2623,168.4233,2400.0
2012-04-10 14:55:00,209.14,209.14,208.86,209.04,2800.0,168.4153,168.4153,168.1898,168.3347,2800.0
2012-04-10 15:00:00,209.04,209.04,208.58,208.6,3300.0,168.3347,168.3347,167.9643,167.9804,3300.0
2012-04-10 15:05:00,208.6,208.74,208.33,208.51,5600.0,167.9804,168.0932,167.763,167.9079,5600.0
2012-04-10 15:10:00,208.57,208.65,208.34,208.34,5200.0,167.9563,168.0207,167.771,167.771,5200.0
2012-04-10 15:15:00,208.32,208.36,207.56,207.7,16900.0,167.7549,167.7872,167.1429,167.2557,16900.0
2012-04-10 15:20:00,207.74,207.93,207.65,207.93,4100.0,167.2879,167.4409,167.2154,167.4409,4100.0
2012-04-10 15:25:00,207.93,208.28,207.93,208.18,5400.0,167.4409,167.7227,167.4409,167.6422,5400.0
2012-04-10 15:30:00,208.25,208.7,208.25,208.39,7900.0,167.6986,168.0609,167.6986,167.8113,7900.0
2012-04-10 15:35:00,208.4,208.49,208.15,208.34,5900.0,167.8194,167.8918,167.618,167.771,5900.0
2012-04-10 15:40:00,208.39,208.47,208.03,208.03,13000.0,167.8113,167.8757,167.5214,167.5214,13000.0
2012-04-10 15:45:00,208.09,208.1,207.93,208.01,10700.0,167.5697,167.5778,167.4409,167.5053,10700.0
2012-04-10 15:50:00,208.03,208.36,207.9,208.1,14200.0,167.5214,167.7872,167.4167,167.5778,14200.0
2012-04-10 15:55:00,208.14,208.22,207.62,207.62,18900.0,167.61,167.6744,167.1912,167.1912,18900.0
2012-04-11 09:30:00,213.92,213.92,208.87,211.25,13900.0,172.2645,172.2645,168.1978,170.1144,13900.0
2012-04-11 09:35:00,211.61,211.7,211.07,211.07,5600.0,170.4043,170.4768,169.9694,169.9694,5600.0
2012-04-11 09:40:00,210.97,210.97,210.72,210.89,1400.0,169.8889,169.8889,169.6876,169.8245,1400.0
2012-04-11 09:45:00,210.96,211.16,210.73,210.92,11300.0,169.8809,170.0419,169.6957,169.8487,11300.0
2012-04-11 09:50:00,210.95,210.95,209.89,209.89,15600.0,169.8728,169.8728,169.0192,169.0192,15600.0
2012-04-11 09:55:00,210.0,210.13,209.89,209.9,3000.0,169.1078,169.2125,169.0192,169.0273,3000.0
2012-04-11 10:00:00,209.92,210.32,209.92,209.97,14000.0,169.0434,169.3655,169.0434,169.0836,14000.0
2012-04-11 10:05:00,209.93,210.15,209.47,209.47,2900.0,169.0514,169.2286,168.681,168.681,2900.0
2012-04-11 10:10:00,209.61,209.96,209.56,209.96,3700.0,168.7937,169.0756,168.7535,169.0756,3700.0
2012-04-11 10:15:00,209.95,210.08,209.75,209.79,4700.0,169.0675,169.1722,168.9065,168.9387,4700.0
2012-04-11 10:20:00,209.7,209.7,209.57,209.69,700.0,168.8662,168.8662,168.7615,168.8582,700.0
2012-04-11 10:25:00,209.51,209.7,208.95,208.95,3200.0,168.7132,168.8662,168.2623,168.2623,3200.0
2012-04-11 10:30:00,209.0,209.1,208.95,208.95,7600.0,168.3025,168.3831,168.2623,168.2623,7600.0
2012-04-11 10:35:00,208.95,209.11,208.89,208.9,6200.0,168.2623,168.3911,168.2139,168.222,6200.0
2012-04-11 10:40:00,208.89,208.91,208.68,208.91,6400.0,168.2139,168.2301,168.0448,168.2301,6400.0
2012-04-11 10:45:00,209.01,209.23,208.96,209.07,2500.0,168.3106,168.4877,168.2703,168.3589,2500.0
2012-04-11 10:50:00,209.1,209.23,209.06,209.17,3300.0,168.3831,168.4877,168.3508,168.4394,3300.0
2012-04-11 10:55:00,209.17,209.28,209.04,209.19,3800.0,168.4394,168.528,168.3347,168.4555,3800.0
2012-04-11 11:00:00,209.19,209.23,209.08,209.19,1400.0,168.4555,168.4877,168.367,168.4555,1400.0
2012-04-11 11:05:00,209.11,209.26,208.93,209.26,4700.0,168.3911,168.5119,168.2462,168.5119,4700.0
2012-04-11 11:10:00,209.19,209.31,209.15,209.31,3400.0,168.4555,168.5522,168.4233,168.5522,3400.0
2012-04-11 11:15:00,209.32,209.58,209.32,209.57,2100.0,168.5602,168.7696,168.5602,168.7615,2100.0
2012-04-11 11:20:00,209.57,210.09,209.57,210.07,3500.0,168.7615,169.1803,168.7615,169.1642,3500.0
2012-04-11 11:25:00,210.07,210.08,209.93,209.93,2800.0,169.1642,169.1722,169.0514,169.0514,2800.0
2012-04-11 11:30:00,209.88,210.13,209.88,210.13,1000.0,169.0112,169.2125,169.0112,169.2125,1000.0
2012-04-11 11:35:00,210.13,210.18,210.08,210.08,1400.0,169.2125,169.2528,169.1722,169.1722,1400.0
2012-04-11 11:40:00,210.07,210.07,210.02,210.02,900.0,169.1642,169.1642,169.1239,169.1239,900.0
2012-04-11 11:45:00,210.07,210.07,209.75,209.78,1400.0,169.1642,169.1642,168.9065,168.9306,1400.0
2012-04-11 11:50:00,209.79,209.99,209.79,209.86,700.0,168.9387,169.0998,168.9387,168.9951,700.0
2012-04-11 11:55:00,209.85,210.0,209.75,209.92,2200.0,168.987,169.1078,168.9065,169.0434,2200.0
2012-04-11 12:00:00,210.01,210.01,209.93,209.94,1000.0,169.1159,169.1159,169.0514,169.0595,1000.0
2012-04-11 12:05:00,209.84,209.84,209.74,209.74,1300.0,168.979,168.979,168.8984,168.8984,1300.0
2012-04-11 12:10:00,209.79,209.87,209.77,209.87,2100.0,168.9387,169.0031,168.9226,169.0031,2100.0
2012-04-11 12:15:00,209.9,209.91,209.73,209.73,1100.0,169.0273,169.0353,168.8904,168.8904,1100.0
2012-04-11 12:20:00,209.77,209.96,209.65,209.96,3900.0,168.9226,169.0756,168.826,169.0756,3900.0
2012-04-11 12:25:00,210.03,210.43,209.95,210.39,6700.0,169.132,169.4541,169.0675,169.4219,6700.0
2012-04-11 12:30:00,210.42,210.57,210.42,210.57,3900.0,169.446,169.5668,169.446,169.5668,3900.0
2012-04-11 12:35:00,210.63,210.7,210.55,210.59,2000.0,169.6151,169.6715,169.5507,169.5829,2000.0
2012-04-11 12:40:00,210.63,210.65,210.62,210.65,1300.0,169.6151,169.6312,169.6071,169.6312,1300.0
2012-04-11 12:45:00,210.65,210.77,210.65,210.77,600.0,169.6312,169.7279,169.6312,169.7279,600.0
2012-04-11 12:50:00,210.77,210.8,210.72,210.77,1300.0,169.7279,169.752,169.6876,169.7279,1300.0
2012-04-11 12:55:00,210.76,211.15,210.76,211.15,2400.0,169.7198,170.0339,169.7198,170.0339,2400.0
2012-04-11 13:00:00,211.17,211.25,210.86,210.99,4500.0,170.05,170.1144,169.8003,169.905,4500.0
2012-04-11 13:05:00,210.92,211.12,210.92,211.05,600.0,169.8487,170.0097,169.8487,169.9533,600.0
2012-04-11 13:10:00,211.02,211.15,210.6,210.7,4700.0,169.9292,170.0339,169.591,169.6715,4700.0
2012-04-11 13:15:00,210.8,210.88,210.79,210.84,800.0,169.752,169.8164,169.744,169.7842,800.0
2012-04-11 13:20:00,211.02,211.14,210.96,211.14,1400.0,169.9292,170.0258,169.8809,170.0258,1400.0
2012-04-11 13:25:00,211.11,211.2,211.06,211.2,3300.0,170.0017,170.0741,169.9614,170.0741,3300.0
2012-04-11 13:30:00,211.2,211.31,211.09,211.31,3200.0,170.0741,170.1627,169.9856,170.1627,3200.0
2012-04-11 13:35:00,211.33,211.51,211.33,211.51,2000.0,170.1788,170.3238,170.1788,170.3238,2000.0
2012-04-11 13:40:00,211.6,211.75,211.41,211.47,2500.0,170.3962,170.517,170.2432,170.2916,2500.0
2012-04-11 13:45:00,211.42,211.59,211.36,211.59,3100.0,170.2513,170.3882,170.203,170.3882,3100.0
2012-04-11 13:50:00,211.55,211.55,211.27,211.37,1700.0,170.356,170.356,170.1305,170.211,1700.0
2012-04-11 13:55:00,211.4,211.6,211.4,211.42,2100.0,170.2352,170.3962,170.2352,170.2513,2100.0
2012-04-11 14:00:00,211.59,211.59,211.06,211.22,2600.0,170.3882,170.3882,169.9614,170.0902,2600.0
2012-04-11 14:05:00,211.22,211.31,210.95,211.02,5400.0,170.0902,170.1627,169.8728,169.9292,5400.0
2012-04-11 14:10:00,210.95,211.0,210.81,210.9,1400.0,169.8728,169.9131,169.7601,169.8326,1400.0
2012-04-11 14:15:00,210.96,211.32,210.9,211.07,5700.0,169.8809,170.1708,169.8326,169.9694,5700.0
2012-04-11 14:20:00,211.24,211.4,211.1,211.33,1500.0,170.1063,170.2352,169.9936,170.1788,1500.0
2012-04-11 14:25:00,211.4,211.44,211.39,211.44,1000.0,170.2352,170.2674,170.2271,170.2674,1000.0
2012-04-11 14:30:00,211.5,211.52,210.7,210.85,4100.0,170.3157,170.3318,169.6715,169.7923,4100.0
2012-04-11 14:35:00,210.85,210.99,210.85,210.94,5600.0,169.7923,169.905,169.7923,169.8648,5600.0
2012-04-11 14:40:00,211.02,211.22,211.0,211.17,3000.0,169.9292,170.0902,169.9131,170.05,3000.0
2012-04-11 14:45:00,211.18,211.48,211.16,211.48,3600.0,170.058,170.2996,170.0419,170.2996,3600.0
2012-04-11 14:50:00,211.46,211.47,211.24,211.28,3900.0,170.2835,170.2916,170.1063,170.1386,3900.0
2012-04-11 14:55:00,211.29,211.42,211.0,211.01,4900.0,170.1466,170.2513,169.9131,169.9211,4900.0
2012-04-11 15:00:00,211.06,211.19,211.0,211.0,2800.0,169.9614,170.0661,169.9131,169.9131,2800.0
2012-04-11 15:05:00,211.0,211.0,210.92,210.97,2800.0,169.9131,169.9131,169.8487,169.8889,2800.0
2012-04-11 15:10:00,210.94,210.94,210.49,210.63,2700.0,169.8648,169.8648,169.5024,169.6151,2700.0
2012-04-11 15:15:00,210.62,210.97,210.62,210.97,6100.0,169.6071,169.8889,169.6071,169.8889,6100.0
2012-04-11 15:20:00,210.97,211.08,210.91,211.02,8100.0,169.8889,169.9775,169.8406,169.9292,8100.0
2012-04-11 15:25:00,211.04,211.41,211.04,211.29,10000.0,169.9453,170.2432,169.9453,170.1466,10000.0
2012-04-11 15:30:00,211.3,211.48,211.01,211.48,12800.0,170.1547,170.2996,169.9211,170.2996,12800.0
2012-04-11 15:35:00,211.4,211.58,211.27,211.47,8800.0,170.2352,170.3801,170.1305,170.2916,8800.0
2012-04-11 15:40:00,211.49,211.81,211.49,211.71,10400.0,170.3077,170.5654,170.3077,170.4848,10400.0
2012-04-11 15:45:00,211.65,211.65,211.18,211.4,14100.0,170.4365,170.4365,170.058,170.2352,14100.0
2012-04-11 15:50:00,211.35,211.95,211.35,211.77,16600.0,170.1949,170.6781,170.1949,170.5331,16600.0
2012-04-11 15:55:00,211.77,211.85,211.63,211.64,22100.0,170.5331,170.5976,170.4204,170.4285,22100.0
2012-04-12 09:30:00,210.0,211.35,209.04,211.34,17900.0,169.1078,170.1949,168.3347,170.1869,17900.0
2012-04-12 09:35:00,211.34,213.29,211.12,213.29,11700.0,170.1869,171.7572,170.0097,171.7572,11700.0
2012-04-12 09:40:00,213.03,213.88,212.98,213.57,4200.0,171.5478,172.2323,171.5075,171.9826,4200.0
2012-04-12 09:45:00,213.76,214.83,213.46,214.49,6000.0,172.1356,172.9973,171.8941,172.7235,6000.0
2012-04-12 09:50:00,214.7,215.59,214.3,215.34,12600.0,172.8926,173.6093,172.5705,173.408,12600.0
2012-04-12 09:55:00,215.36,216.04,215.1,215.52,13300.0,173.4241,173.9717,173.2147,173.5529,13300.0
2012-04-12 10:00:00,215.68,215.94,215.34,215.41,14900.0,173.6818,173.8911,173.408,173.4643,14900.0
2012-04-12 10:05:00,215.41,215.53,214.46,214.56,7400.0,173.4643,173.561,172.6993,172.7799,7400.0
2012-04-12 10:10:00,214.61,214.61,214.43,214.59,6100.0,172.8201,172.8201,172.6752,172.804,6100.0
2012-04-12 10:15:00,214.6,214.62,213.27,213.39,10500.0,172.8121,172.8282,171.7411,171.8377,10500.0
2012-04-12 10:20:00,213.42,213.65,212.7,212.82,8600.0,171.8618,172.0471,171.282,171.3787,8600.0
2012-04-12 10:25:00,212.88,212.88,212.35,212.44,9400.0,171.427,171.427,171.0002,171.0727,9400.0
2012-04-12 10:30:00,212.54,213.07,212.42,213.07,5100.0,171.1532,171.58,171.0566,171.58,5100.0
2012-04-12 10:35:00,213.05,213.52,212.94,213.52,5000.0,171.5639,171.9424,171.4753,171.9424,5000.0
2012-04-12 10:40:00,213.52,213.84,213.45,213.45,4800.0,171.9424,172.2001,171.886,171.886,4800.0
2012-04-12 10:45:00,213.45,213.52,213.19,213.48,4500.0,171.886,171.9424,171.6766,171.9102,4500.0
2012-04-12 10:50:00,213.52,213.7,213.4,213.52,4400.0,171.9424,172.0873,171.8457,171.9424,4400.0
2012-04-12 10:55:00,213.49,213.78,213.41,213.41,3800.0,171.9182,172.1517,171.8538,171.8538,3800.0
2012-04-12 11:00:00,213.36,213.61,213.33,213.6,2900.0,171.8135,172.0148,171.7894,172.0068,2900.0
2012-04-12 11:05:00,213.86,213.96,213.31,213.31,10100.0,172.2162,172.2967,171.7733,171.7733,10100.0
2012-04-12 11:10:00,213.26,213.51,213.16,213.4,5000.0,171.733,171.9343,171.6525,171.8457,5000.0
2012-04-12 11:15:00,213.49,213.49,213.19,213.26,7000.0,171.9182,171.9182,171.6766,171.733,7000.0
2012-04-12 11:20:00,213.26,213.59,213.26,213.5,4200.0,171.733,171.9987,171.733,171.9263,4200.0
2012-04-12 11:25:00,213.5,213.52,213.14,213.15,4300.0,171.9263,171.9424,171.6364,171.6444,4300.0
2012-04-12 11:30:00,213.35,213.53,213.35,213.53,2400.0,171.8055,171.9504,171.8055,171.9504,2400.0
2012-04-12 11:35:00,213.5,213.5,212.84,213.0,6900.0,171.9263,171.9263,171.3948,171.5236,6900.0
2012-04-12 11:40:00,213.03,213.13,212.98,213.04,6500.0,171.5478,171.6283,171.5075,171.5558,6500.0
2012-04-12 11:45:00,212.97,213.09,212.89,213.0,3600.0,171.4995,171.5961,171.435,171.5236,3600.0
2012-04-12 11:50:00,213.0,213.11,212.91,212.98,1500.0,171.5236,171.6122,171.4512,171.5075,1500.0
2012-04-12 11:55:00,212.97,213.21,212.97,213.13,1200.0,171.4995,171.6927,171.4995,171.6283,1200.0
2012-04-12 12:00:00,213.16,213.32,213.15,213.31,1700.0,171.6525,171.7813,171.6444,171.7733,1700.0
2012-04-12 12:05:00,213.26,213.3,213.18,213.19,2200.0,171.733,171.7652,171.6686,171.6766,2200.0
2012-04-12 12:10:00,213.24,213.26,213.15,213.24,3600.0,171.7169,171.733,171.6444,171.7169,3600.0
2012-04-12 12:15:00,213.21,213.24,213.13,213.24,3200.0,171.6927,171.7169,171.6283,171.7169,3200.0
2012-04-12 12:20:00,213.17,213.25,213.12,213.12,3600.0,171.6605,171.7249,171.6203,171.6203,3600.0
2012-04-12 12:25:00,213.11,213.11,212.93,212.96,10000.0,171.6122,171.6122,171.4673,171.4914,10000.0
2012-04-12 12:30:00,212.99,213.05,212.98,213.05,2800.0,171.5156,171.5639,171.5075,171.5639,2800.0
2012-04-12 12:35:00,213.02,213.15,213.0,213.14,1200.0,171.5397,171.6444,171.5236,171.6364,1200.0
2012-04-12 12:40:00,213.14,213.24,213.14,213.14,6200.0,171.6364,171.7169,171.6364,171.6364,6200.0
2012-04-12 12:45:00,213.18,213.24,213.14,213.14,1800.0,171.6686,171.7169,171.6364,171.6364,1800.0
2012-04-12 12:50:00,213.15,213.29,213.0,213.04,7000.0,171.6444,171.7572,171.5236,171.5558,7000.0
2012-04-12 12:55:00,213.06,213.09,212.9,213.01,3800.0,171.5719,171.5961,171.4431,171.5317,3800.0
2012-04-12 13:00:00,212.95,213.04,212.89,212.99,16200.0,171.4834,171.5558,171.435,171.5156,16200.0
2012-04-12 13:05:00,212.95,212.98,212.94,212.95,1900.0,171.4834,171.5075,171.4753,171.4834,1900.0
2012-04-12 13:10:00,212.98,213.05,212.89,212.9,5500.0,171.5075,171.5639,171.435,171.4431,5500.0
2012-04-12 13:15:00,212.96,213.04,212.96,213.04,4500.0,171.4914,171.5558,171.4914,171.5558,4500.0
2012-04-12 13:20:00,212.98,213.02,212.9,212.9,2900.0,171.5075,171.5397,171.4431,171.4431,2900.0
2012-04-12 13:25:00,212.91,212.95,212.43,212.53,13300.0,171.4512,171.4834,171.0646,171.1452,13300.0
2012-04-12 13:30:00,212.66,212.96,212.66,212.83,3900.0,171.2498,171.4914,171.2498,171.3867,3900.0
2012-04-12 13:35:00,212.89,213.0,212.89,213.0,800.0,171.435,171.5236,171.435,171.5236,800.0
2012-04-12 13:40:00,213.0,213.1,212.95,213.1,4300.0,171.5236,171.6042,171.4834,171.6042,4300.0
2012-04-12 13:45:00,213.01,213.16,213.01,213.16,700.0,171.5317,171.6525,171.5317,171.6525,700.0
2012-04-12 13:50:00,213.17,213.34,213.08,213.34,4300.0,171.6605,171.7974,171.5881,171.7974,4300.0
2012-04-12 13:55:00,213.35,213.36,213.0,213.02,9500.0,171.8055,171.8135,171.5236,171.5397,9500.0
2012-04-12 14:00:00,213.02,213.08,212.98,213.0,4500.0,171.5397,171.5881,171.5075,171.5236,4500.0
2012-04-12 14:05:00,213.06,213.07,212.89,213.0,4600.0,171.5719,171.58,171.435,171.5236,4600.0
2012-04-12 14:10:00,213.0,213.12,212.99,213.0,6100.0,171.5236,171.6203,171.5156,171.5236,6100.0
2012-04-12 14:15:00,212.97,213.04,212.96,213.0,6700.0,171.4995,171.5558,171.4914,171.5236,6700.0
2012-04-12 14:20:00,213.0,213.06,212.95,213.05,5600.0,171.5236,171.5719,171.4834,171.5639,5600.0
2012-04-12 14:25:00,213.05,213.05,212.99,212.99,2500.0,171.5639,171.5639,171.5156,171.5156,2500.0
2012-04-12 14:30:00,213.0,213.06,212.95,213.06,7000.0,171.5236,171.5719,171.4834,171.5719,7000.0
2012-04-12 14:35:00,213.09,213.4,213.08,213.4,3800.0,171.5961,171.8457,171.5881,171.8457,3800.0
2012-04-12 14:40:00,213.46,213.83,213.46,213.83,3800.0,171.8941,172.192,171.8941,172.192,3800.0
2012-04-12 14:45:00,213.77,213.97,213.68,213.97,3300.0,172.1437,172.3047,172.0712,172.3047,3300.0
2012-04-12 14:50:00,213.94,214.08,213.86,214.08,2800.0,172.2806,172.3933,172.2162,172.3933,2800.0
2012-04-12 14:55:00,213.95,214.05,213.91,213.96,3700.0,172.2886,172.3692,172.2564,172.2967,3700.0
2012-04-12 15:00:00,214.02,214.14,214.02,214.13,4000.0,172.345,172.4416,172.345,172.4336,4000.0
2012-04-12 15:05:00,214.15,214.37,214.15,214.28,3500.0,172.4497,172.6269,172.4497,172.5544,3500.0
2012-04-12 15:10:00,214.29,214.36,214.28,214.33,5200.0,172.5624,172.6188,172.5544,172.5946,5200.0
2012-04-12 15:15:00,214.3,214.4,214.3,214.36,2900.0,172.5705,172.651,172.5705,172.6188,2900.0
2012-04-12 15:20:00,214.39,214.45,214.31,214.31,2900.0,172.643,172.6913,172.5785,172.5785,2900.0
2012-04-12 15:25:00,214.3,214.31,214.13,214.13,2700.0,172.5705,172.5785,172.4336,172.4336,2700.0
2012-04-12 15:30:00,214.13,214.43,214.13,214.21,3900.0,172.4336,172.6752,172.4336,172.498,3900.0
2012-04-12 15:35:00,214.22,214.43,214.22,214.23,5000.0,172.5061,172.6752,172.5061,172.5141,5000.0
2012-04-12 15:40:00,214.19,214.41,214.12,214.22,6100.0,172.4819,172.6591,172.4255,172.5061,6100.0
2012-04-12 15:45:00,214.23,214.32,213.99,214.16,8600.0,172.5141,172.5866,172.3209,172.4577,8600.0
2012-04-12 15:50:00,214.15,214.15,213.88,213.96,6100.0,172.4497,172.4497,172.2323,172.2967,6100.0
2012-04-12 15:55:00,213.97,214.05,213.77,213.83,6700.0,172.3047,172.3692,172.1437,172.192,6700.0
2012-04-13 09:30:00,209.46,213.64,209.46,212.7,14100.0,168.673,172.039,168.673,171.282,14100.0
2012-04-13 09:35:00,212.6,213.2,212.54,213.2,3600.0,171.2015,171.6847,171.1532,171.6847,3600.0
2012-04-13 09:40:00,213.2,214.08,213.2,214.08,3100.0,171.6847,172.3933,171.6847,172.3933,3100.0
2012-04-13 09:45:00,214.08,214.31,213.97,214.09,5900.0,172.3933,172.5785,172.3047,172.4014,5900.0
2012-04-13 09:50:00,214.09,214.15,213.94,214.04,2800.0,172.4014,172.4497,172.2806,172.3611,2800.0
2012-04-13 09:55:00,214.1,214.23,213.74,213.9,7100.0,172.4094,172.5141,172.1195,172.2484,7100.0
2012-04-13 10:00:00,213.65,213.82,213.41,213.59,10200.0,172.0471,172.184,171.8538,171.9987,10200.0
2012-04-13 10:05:00,213.59,213.87,213.59,213.8,12500.0,171.9987,172.2242,171.9987,172.1679,12500.0
2012-04-13 10:10:00,213.81,214.04,213.68,213.87,3700.0,172.1759,172.3611,172.0712,172.2242,3700.0
2012-04-13 10:15:00,214.0,214.08,213.83,214.01,12600.0,172.3289,172.3933,172.192,172.337,12600.0
2012-04-13 10:20:00,214.01,214.08,213.86,214.02,2800.0,172.337,172.3933,172.2162,172.345,2800.0
2012-04-13 10:25:00,213.95,214.02,213.9,214.02,1400.0,172.2886,172.345,172.2484,172.345,1400.0
2012-04-13 10:30:00,214.01,214.01,213.76,213.85,2700.0,172.337,172.337,172.1356,172.2081,2700.0
2012-04-13 10:35:00,213.76,213.76,213.51,213.53,1200.0,172.1356,172.1356,171.9343,171.9504,1200.0
2012-04-13 10:40:00,213.45,213.61,212.95,212.95,4600.0,171.886,172.0148,171.4834,171.4834,4600.0
2012-04-13 10:45:00,212.9,212.9,212.59,212.74,4400.0,171.4431,171.4431,171.1935,171.3143,4400.0
2012-04-13 10:50:00,212.71,212.87,212.66,212.77,6700.0,171.2901,171.4189,171.2498,171.3384,6700.0
2012-04-13 10:55:00,212.65,212.76,212.59,212.66,1100.0,171.2418,171.3304,171.1935,171.2498,1100.0
2012-04-13 11:00:00,212.71,213.09,212.71,213.01,8500.0,171.2901,171.5961,171.2901,171.5317,8500.0
2012-04-13 11:05:00,213.01,213.42,213.01,213.33,4800.0,171.5317,171.8618,171.5317,171.7894,4800.0
2012-04-13 11:10:00,213.24,213.47,213.02,213.47,4700.0,171.7169,171.9021,171.5397,171.9021,4700.0
2012-04-13 11:15:00,213.44,213.55,213.36,213.4,2800.0,171.878,171.9665,171.8135,171.8457,2800.0
2012-04-13 11:20:00,213.41,213.52,213.36,213.51,3500.0,171.8538,171.9424,171.8135,171.9343,3500.0
2012-04-13 11:25:00,213.59,213.63,213.45,213.63,1100.0,171.9987,172.031,171.886,172.031,1100.0
2012-04-13 11:30:00,213.51,213.87,213.51,213.87,1800.0,171.9343,172.2242,171.9343,172.2242,1800.0
2012-04-13 11:35:00,213.88,214.03,213.88,213.95,1200.0,172.2323,172.3531,172.2323,172.2886,1200.0
2012-04-13 11:40:00,214.04,214.12,213.98,214.04,3000.0,172.3611,172.4255,172.3128,172.3611,3000.0
2012-04-13 11:45:00,214.0,214.31,214.0,214.31,1900.0,172.3289,172.5785,172.3289,172.5785,1900.0
2012-04-13 11:50:00,214.29,214.29,214.17,214.29,1600.0,172.5624,172.5624,172.4658,172.5624,1600.0
2012-04-13 11:55:00,214.29,214.29,214.12,214.23,1700.0,172.5624,172.5624,172.4255,172.5141,1700.0
2012-04-13 12:00:00,214.24,214.43,214.24,214.31,2800.0,172.5222,172.6752,172.5222,172.5785,2800.0
2012-04-13 12:05:00,214.32,214.36,214.26,214.27,3400.0,172.5866,172.6188,172.5383,172.5463,3400.0
2012-04-13 12:10:00,214.27,214.39,214.21,214.39,2900.0,172.5463,172.643,172.498,172.643,2900.0
2012-04-13 12:15:00,214.27,214.36,214.19,214.3,1800.0,172.5463,172.6188,172.4819,172.5705,1800.0
2012-04-13 12:20:00,214.35,214.35,214.22,214.25,2000.0,172.6108,172.6108,172.5061,172.5302,2000.0
2012-04-13 12:25:00,214.25,214.33,214.23,214.27,3100.0,172.5302,172.5946,172.5141,172.5463,3100.0
2012-04-13 12:30:00,214.23,214.36,214.23,214.35,4400.0,172.5141,172.6188,172.5141,172.6108,4400.0
2012-04-13 12:35:00,214.36,214.41,214.35,214.36,3100.0,172.6188,172.6591,172.6108,172.6188,3100.0
2012-04-13 12:40:00,214.44,214.44,214.33,214.44,900.0,172.6832,172.6832,172.5946,172.6832,900.0
2012-04-13 12:45:00,214.44,214.45,214.42,214.45,1200.0,172.6832,172.6913,172.6671,172.6913,1200.0
2012-04-13 12:50:00,214.51,214.53,214.41,214.52,2900.0,172.7396,172.7557,172.6591,172.7476,2900.0
2012-04-13 12:55:00,214.48,214.55,214.44,214.44,1500.0,172.7154,172.7718,172.6832,172.6832,1500.0
2012-04-13 13:00:00,214.47,214.51,214.41,214.41,2200.0,172.7074,172.7396,172.6591,172.6591,2200.0
2012-04-13 13:05:00,214.5,214.55,214.46,214.49,3300.0,172.7315,172.7718,172.6993,172.7235,3300.0
2012-04-13 13:10:00,214.54,214.59,214.46,214.56,14100.0,172.7638,172.804,172.6993,172.7799,14100.0
2012-04-13 13:15:00,214.57,214.67,214.54,214.67,2100.0,172.7879,172.8684,172.7638,172.8684,2100.0
2012-04-13 13:20:00,214.67,214.88,214.67,214.85,2100.0,172.8684,173.0375,172.8684,173.0134,2100.0
2012-04-13 13:25:00,214.85,214.89,214.82,214.88,5300.0,173.0134,173.0456,172.9892,173.0375,5300.0
2012-04-13 13:30:00,214.88,214.9,214.68,214.75,11500.0,173.0375,173.0537,172.8765,172.9329,11500.0
2012-04-13 13:35:00,214.75,214.84,214.68,214.84,3800.0,172.9329,173.0053,172.8765,173.0053,3800.0
2012-04-13 13:40:00,214.75,214.85,214.69,214.78,3300.0,172.9329,173.0134,172.8845,172.957,3300.0
2012-04-13 13:45:00,214.86,214.86,214.64,214.75,3800.0,173.0214,173.0214,172.8443,172.9329,3800.0
2012-04-13 13:50:00,214.75,214.78,214.64,214.65,3000.0,172.9329,172.957,172.8443,172.8523,3000.0
2012-04-13 13:55:00,214.65,214.66,214.53,214.54,3800.0,172.8523,172.8604,172.7557,172.7638,3800.0
2012-04-13 14:00:00,214.49,214.52,214.05,214.08,4200.0,172.7235,172.7476,172.3692,172.3933,4200.0
2012-04-13 14:05:00,214.07,214.09,213.93,214.09,11000.0,172.3853,172.4014,172.2725,172.4014,11000.0
2012-04-13 14:10:00,214.1,214.34,214.1,214.34,2800.0,172.4094,172.6027,172.4094,172.6027,2800.0
2012-04-13 14:15:00,214.33,214.37,214.24,214.24,3600.0,172.5946,172.6269,172.5222,172.5222,3600.0
2012-04-13 14:20:00,214.28,214.4,214.18,214.39,2500.0,172.5544,172.651,172.4739,172.643,2500.0
2012-04-13 14:25:00,214.42,214.45,213.94,214.06,3600.0,172.6671,172.6913,172.2806,172.3772,3600.0
2012-04-13 14:30:00,213.92,214.07,213.92,214.06,2600.0,172.2645,172.3853,172.2645,172.3772,2600.0
2012-04-13 14:35:00,214.06,214.07,213.93,214.01,3500.0,172.3772,172.3853,172.2725,172.337,3500.0
2012-04-13 14:40:00,214.01,214.01,213.85,213.85,1900.0,172.337,172.337,172.2081,172.2081,1900.0
2012-04-13 14:45:00,213.97,214.03,213.89,214.02,2300.0,172.3047,172.3531,172.2403,172.345,2300.0
2012-04-13 14:50:00,213.99,214.03,213.85,213.95,2700.0,172.3209,172.3531,172.2081,172.2886,2700.0
2012-04-13 14:55:00,213.94,213.95,213.77,213.77,3400.0,172.2806,172.2886,172.1437,172.1437,3400.0
2012-04-13 15:00:00,213.78,213.81,213.65,213.76,1200.0,172.1517,172.1759,172.0471,172.1356,1200.0
2012-04-13 15:05:00,213.63,213.82,213.63,213.82,6000.0,172.031,172.184,172.031,172.184,6000.0
2012-04-13 15:10:00,213.83,213.87,213.78,213.81,4300.0,172.192,172.2242,172.1517,172.1759,4300.0
2012-04-13 15:15:00,213.78,213.83,213.77,213.8,2500.0,172.1517,172.192,172.1437,172.1679,2500.0
2012-04-13 15:20:00,213.73,213.76,213.6,213.6,2900.0,172.1115,172.1356,172.0068,172.0068,2900.0
2012-04-13 15:25:00,213.64,213.66,213.47,213.48,8400.0,172.039,172.0551,171.9021,171.9102,8400.0
2012-04-13 15:30:00,213.51,213.7,213.44,213.49,7500.0,171.9343,172.0873,171.878,171.9182,7500.0
2012-04-13 15:35:00,213.42,213.42,213.05,213.2,6700.0,171.8618,171.8618,171.5639,171.6847,6700.0
2012-04-13 15:40:00,213.13,213.19,213.03,213.19,5700.0,171.6283,171.6766,171.5478,171.6766,5700.0
2012-04-13 15:45:00,213.22,213.27,212.96,213.07,12200.0,171.7008,171.7411,171.4914,171.58,12200.0
2012-04-13 15:50:00,213.12,213.23,212.97,212.97,16000.0,171.6203,171.7088,171.4995,171.4995,16000.0
2012-04-13 15:55:00,212.99,213.26,212.98,213.15,13400.0,171.5156,171.733,171.5075,171.6444,13400.0
2012-04-16 09:30:00,214.07,217.47,213.15,217.33,10700.0,172.3853,175.1232,171.6444,175.0105,10700.0
2012-04-16 09:35:00,216.19,216.52,215.88,216.23,3400.0,174.0925,174.3582,173.8428,174.1247,3400.0
2012-04-16 09:40:00,216.15,216.27,215.65,215.77,4400.0,174.0602,174.1569,173.6576,173.7542,4400.0
2012-04-16 09:45:00,215.77,215.77,215.17,215.57,5700.0,173.7542,173.7542,173.2711,173.5932,5700.0
2012-04-16 09:50:00,215.52,215.53,215.05,215.05,1500.0,173.5529,173.561,173.1744,173.1744,1500.0
2012-04-16 09:55:00,215.2,215.71,215.12,215.12,7300.0,173.2952,173.7059,173.2308,173.2308,7300.0
2012-04-16 10:00:00,215.04,215.11,213.86,214.15,13800.0,173.1664,173.2228,172.2162,172.4497,13800.0
2012-04-16 10:05:00,214.23,214.57,214.08,214.49,5300.0,172.5141,172.7879,172.3933,172.7235,5300.0
2012-04-16 10:10:00,214.48,214.54,214.13,214.24,5500.0,172.7154,172.7638,172.4336,172.5222,5500.0
2012-04-16 10:15:00,214.25,214.41,214.08,214.25,6600.0,172.5302,172.6591,172.3933,172.5302,6600.0
2012-04-16 10:20:00,214.23,214.29,213.97,214.09,7000.0,172.5141,172.5624,172.3047,172.4014,7000.0
2012-04-16 10:25:00,214.09,214.42,214.09,214.4,6700.0,172.4014,172.6671,172.4014,172.651,6700.0
2012-04-16 10:30:00,214.33,214.5,214.32,214.5,2400.0,172.5946,172.7315,172.5866,172.7315,2400.0
2012-04-16 10:35:00,214.41,214.47,214.22,214.36,8100.0,172.6591,172.7074,172.5061,172.6188,8100.0
2012-04-16 10:40:00,214.39,214.96,214.39,214.93,7600.0,172.643,173.102,172.643,173.0778,7600.0
2012-04-16 10:45:00,214.88,215.26,214.7,215.24,3500.0,173.0375,173.3436,172.8926,173.3274,3500.0
2012-04-16 10:50:00,215.11,215.23,215.08,215.18,1900.0,173.2228,173.3194,173.1986,173.2791,1900.0
2012-04-16 10:55:00,215.09,215.24,214.89,214.93,3200.0,173.2067,173.3274,173.0456,173.0778,3200.0
2012-04-16 11:00:00,214.97,215.07,214.79,214.79,7900.0,173.11,173.1905,172.9651,172.9651,7900.0
2012-04-16 11:05:00,214.78,215.08,214.53,215.03,7000.0,172.957,173.1986,172.7557,173.1583,7000.0
2012-04-16 11:10:00,215.14,215.32,214.81,215.12,8100.0,173.2469,173.3919,172.9812,173.2308,8100.0
2012-04-16 11:15:00,215.21,215.25,215.02,215.03,2500.0,173.3033,173.3355,173.1503,173.1583,2500.0
2012-04-16 11:20:00,215.07,215.34,215.07,215.14,3600.0,173.1905,173.408,173.1905,173.2469,3600.0
2012-04-16 11:25:00,215.14,215.17,215.02,215.17,2400.0,173.2469,173.2711,173.1503,173.2711,2400.0
2012-04-16 11:30:00,215.15,215.15,214.96,214.99,7500.0,173.255,173.255,173.102,173.1261,7500.0
2012-04-16 11:35:00,214.92,215.27,214.91,215.24,11300.0,173.0698,173.3516,173.0617,173.3274,11300.0
2012-04-16 11:40:00,215.21,215.21,214.74,214.91,9100.0,173.3033,173.3033,172.9248,173.0617,9100.0
2012-04-16 11:45:00,214.87,215.11,214.76,214.82,7300.0,173.0295,173.2228,172.9409,172.9892,7300.0
2012-04-16 11:50:00,214.82,215.06,214.82,214.98,5800.0,172.9892,173.1825,172.9892,173.1181,5800.0
2012-04-16 11:55:00,215.01,215.15,214.9,214.94,5200.0,173.1422,173.255,173.0537,173.0859,5200.0
2012-04-16 12:00:00,214.96,215.24,214.75,215.2,8300.0,173.102,173.3274,172.9329,173.2952,8300.0
2012-04-16 12:05:00,215.35,215.35,214.98,214.98,3200.0,173.416,173.416,173.1181,173.1181,3200.0
2012-04-16 12:10:00,214.9,215.06,214.9,215.01,3100.0,173.0537,173.1825,173.0537,173.1422,3100.0
2012-04-16 12:15:00,215.02,215.2,214.88,215.0,3100.0,173.1503,173.2952,173.0375,173.1342,3100.0
2012-04-16 12:20:00,214.87,215.06,214.75,214.92,5900.0,173.0295,173.1825,172.9329,173.0698,5900.0
2012-04-16 12:25:00,214.91,215.2,214.81,215.2,6200.0,173.0617,173.2952,172.9812,173.2952,6200.0
2012-04-16 12:30:00,215.24,215.34,215.04,215.06,4000.0,173.3274,173.408,173.1664,173.1825,4000.0
2012-04-16 12:35:00,215.05,215.28,214.99,215.2,4000.0,173.1744,173.3597,173.1261,173.2952,4000.0
2012-04-16 12:40:00,215.28,215.64,215.27,215.41,2600.0,173.3597,173.6496,173.3516,173.4643,2600.0
2012-04-16 12:45:00,215.45,215.74,215.44,215.71,1400.0,173.4966,173.7301,173.4885,173.7059,1400.0
2012-04-16 12:50:00,215.74,215.74,215.49,215.49,1600.0,173.7301,173.7301,173.5288,173.5288,1600.0
2012-04-16 12:55:00,215.38,215.76,215.38,215.76,1000.0,173.4402,173.7462,173.4402,173.7462,1000.0
2012-04-16 13:00:00,215.94,216.03,215.73,215.73,2400.0,173.8911,173.9636,173.722,173.722,2400.0
2012-04-16 13:05:00,215.69,215.76,215.63,215.63,2300.0,173.6898,173.7462,173.6415,173.6415,2300.0
2012-04-16 13:10:00,215.59,215.65,215.35,215.39,2800.0,173.6093,173.6576,173.416,173.4482,2800.0
2012-04-16 13:15:00,215.51,215.52,215.44,215.44,1500.0,173.5449,173.5529,173.4885,173.4885,1500.0
2012-04-16 13:20:00,215.33,215.39,215.03,215.03,2300.0,173.3999,173.4482,173.1583,173.1583,2300.0
2012-04-16 13:25:00,215.08,215.32,215.07,215.28,2600.0,173.1986,173.3919,173.1905,173.3597,2600.0
2012-04-16 13:30:00,215.26,215.37,215.23,215.32,1500.0,173.3436,173.4321,173.3194,173.3919,1500.0
2012-04-16 13:35:00,215.47,215.5,215.39,215.5,800.0,173.5127,173.5368,173.4482,173.5368,800.0
2012-04-16 13:40:00,215.51,215.64,215.23,215.5,4500.0,173.5449,173.6496,173.3194,173.5368,4500.0
2012-04-16 13:45:00,215.68,215.88,215.68,215.8,3100.0,173.6818,173.8428,173.6818,173.7784,3100.0
2012-04-16 13:50:00,215.8,215.9,215.8,215.8,1300.0,173.7784,173.8589,173.7784,173.7784,1300.0
2012-04-16 13:55:00,215.85,216.18,215.85,216.03,2100.0,173.8187,174.0844,173.8187,173.9636,2100.0
2012-04-16 14:00:00,215.93,215.93,215.78,215.78,3000.0,173.8831,173.8831,173.7623,173.7623,3000.0
2012-04-16 14:05:00,215.83,215.83,214.95,214.95,4900.0,173.8026,173.8026,173.0939,173.0939,4900.0
2012-04-16 14:10:00,214.93,215.31,214.89,215.18,4600.0,173.0778,173.3838,173.0456,173.2791,4600.0
2012-04-16 14:15:00,215.2,215.53,215.2,215.47,2300.0,173.2952,173.561,173.2952,173.5127,2300.0
2012-04-16 14:20:00,215.55,215.65,215.44,215.52,3000.0,173.5771,173.6576,173.4885,173.5529,3000.0
2012-04-16 14:25:00,215.39,215.4,215.02,215.15,9400.0,173.4482,173.4563,173.1503,173.255,9400.0
2012-04-16 14:30:00,215.13,215.53,215.05,215.4,11500.0,173.2389,173.561,173.1744,173.4563,11500.0
2012-04-16 14:35:00,215.44,215.7,215.39,215.43,3500.0,173.4885,173.6979,173.4482,173.4804,3500.0
2012-04-16 14:40:00,215.34,215.41,215.04,215.09,10800.0,173.408,173.4643,173.1664,173.2067,10800.0
2012-04-16 14:45:00,215.09,215.53,215.09,215.49,5700.0,173.2067,173.561,173.2067,173.5288,5700.0
2012-04-16 14:50:00,215.48,215.77,215.42,215.53,5000.0,173.5207,173.7542,173.4724,173.561,5000.0
2012-04-16 14:55:00,215.49,215.49,215.23,215.23,5300.0,173.5288,173.5288,173.3194,173.3194,5300.0
2012-04-16 15:00:00,215.22,215.31,214.94,214.96,5600.0,173.3113,173.3838,173.0859,173.102,5600.0
2012-04-16 15:05:00,214.97,215.07,214.81,215.06,6400.0,173.11,173.1905,172.9812,173.1825,6400.0
2012-04-16 15:10:00,214.93,215.47,214.9,215.42,11300.0,173.0778,173.5127,173.0537,173.4724,11300.0
2012-04-16 15:15:00,215.37,215.46,215.33,215.45,7100.0,173.4321,173.5046,173.3999,173.4966,7100.0
2012-04-16 15:20:00,215.46,215.5,215.19,215.19,7800.0,173.5046,173.5368,173.2872,173.2872,7800.0
2012-04-16 15:25:00,215.21,215.32,215.08,215.32,13600.0,173.3033,173.3919,173.1986,173.3919,13600.0
2012-04-16 15:30:00,215.36,215.6,215.33,215.51,27800.0,173.4241,173.6173,173.3999,173.5449,27800.0
2012-04-16 15:35:00,215.57,216.03,215.48,215.96,10200.0,173.5932,173.9636,173.5207,173.9072,10200.0
2012-04-16 15:40:00,215.94,216.18,215.84,215.95,16000.0,173.8911,174.0844,173.8106,173.8992,16000.0
2012-04-16 15:45:00,215.99,216.0,215.68,215.83,12800.0,173.9314,173.9395,173.6818,173.8026,12800.0
2012-04-16 15:50:00,215.81,215.81,215.32,215.53,9900.0,173.7865,173.7865,173.3919,173.561,9900.0
2012-04-16 15:55:00,215.59,215.74,215.24,215.35,21900.0,173.6093,173.7301,173.3274,173.416,21900.0
2012-04-17 09:30:00,211.01,213.48,210.0,211.75,44800.0,169.9211,171.9102,169.1078,170.517,44800.0
2012-04-17 09:35:00,212.0,214.9,211.62,214.87,39900.0,170.7184,173.0537,170.4124,173.0295,39900.0
2012-04-17 09:40:00,214.86,214.86,211.39,212.5,21500.0,173.0214,173.0214,170.2271,171.121,21500.0
2012-04-17 09:45:00,212.5,213.0,212.3,212.5,13000.0,171.121,171.5236,170.9599,171.121,13000.0
2012-04-17 09:50:00,212.72,212.86,211.34,212.06,17600.0,171.2982,171.4109,170.1869,170.7667,17600.0
2012-04-17 09:55:00,212.09,212.62,211.95,212.45,27500.0,170.7908,171.2176,170.6781,171.0807,27500.0
2012-04-17 10:00:00,212.43,212.54,211.51,212.25,40200.0,171.0646,171.1532,170.3238,170.9197,40200.0
2012-04-17 10:05:00,212.18,212.86,212.0,212.04,17200.0,170.8633,171.4109,170.7184,170.7506,17200.0
2012-04-17 10:10:00,212.15,212.2,211.67,211.94,13400.0,170.8391,170.8794,170.4526,170.67,13400.0
2012-04-17 10:15:00,211.97,212.63,211.7,212.46,12300.0,170.6942,171.2257,170.4768,171.0888,12300.0
2012-04-17 10:20:00,212.46,212.48,212.1,212.32,4500.0,171.0888,171.1049,170.7989,170.976,4500.0
2012-04-17 10:25:00,212.35,212.53,212.15,212.21,9600.0,171.0002,171.1452,170.8391,170.8875,9600.0
2012-04-17 10:30:00,212.27,212.39,212.15,212.39,13400.0,170.9358,171.0324,170.8391,171.0324,13400.0
2012-04-17 10:35:00,212.32,212.53,212.25,212.27,15000.0,170.976,171.1452,170.9197,170.9358,15000.0
2012-04-17 10:40:00,212.27,212.29,211.29,211.29,27900.0,170.9358,170.9519,170.1466,170.1466,27900.0
2012-04-17 10:45:00,211.29,211.94,211.27,211.86,13600.0,170.1466,170.67,170.1305,170.6056,13600.0
2012-04-17 10:50:00,211.65,212.18,211.65,211.92,7200.0,170.4365,170.8633,170.4365,170.6539,7200.0
2012-04-17 10:55:00,211.92,212.15,211.92,212.01,3500.0,170.6539,170.8391,170.6539,170.7264,3500.0
2012-04-17 11:00:00,212.12,212.48,211.52,211.68,6000.0,170.815,171.1049,170.3318,170.4607,6000.0
2012-04-17 11:05:00,211.53,211.66,211.26,211.26,5900.0,170.3399,170.4446,170.1225,170.1225,5900.0
2012-04-17 11:10:00,211.31,211.44,210.54,210.69,34700.0,170.1627,170.2674,169.5427,169.6634,34700.0
2012-04-17 11:15:00,210.65,210.86,210.02,210.19,17900.0,169.6312,169.8003,169.1239,169.2608,17900.0
2012-04-17 11:20:00,210.09,210.74,210.03,210.73,17800.0,169.1803,169.7037,169.132,169.6957,17800.0
2012-04-17 11:25:00,210.74,211.48,210.67,211.36,9900.0,169.7037,170.2996,169.6473,170.203,9900.0
2012-04-17 11:30:00,211.43,211.51,211.07,211.16,7100.0,170.2593,170.3238,169.9694,170.0419,7100.0
2012-04-17 11:35:00,211.14,211.27,210.89,210.95,3400.0,170.0258,170.1305,169.8245,169.8728,3400.0
2012-04-17 11:40:00,211.0,211.26,210.87,211.16,3500.0,169.9131,170.1225,169.8084,170.0419,3500.0
2012-04-17 11:45:00,211.14,211.17,211.02,211.17,5400.0,170.0258,170.05,169.9292,170.05,5400.0
2012-04-17 11:50:00,211.14,211.32,211.03,211.12,7000.0,170.0258,170.1708,169.9372,170.0097,7000.0
2012-04-17 11:55:00,211.1,211.14,210.79,211.1,8100.0,169.9936,170.0258,169.744,169.9936,8100.0
2012-04-17 12:00:00,211.14,211.17,210.9,211.11,7400.0,170.0258,170.05,169.8326,170.0017,7400.0
2012-04-17 12:05:00,211.11,211.11,210.55,210.55,4800.0,170.0017,170.0017,169.5507,169.5507,4800.0
2012-04-17 12:10:00,210.62,210.82,210.62,210.75,2900.0,169.6071,169.7681,169.6071,169.7118,2900.0
2012-04-17 12:15:00,210.81,211.1,210.74,210.82,3700.0,169.7601,169.9936,169.7037,169.7681,3700.0
2012-04-17 12:20:00,210.87,210.95,210.82,210.82,2500.0,169.8084,169.8728,169.7681,169.7681,2500.0
2012-04-17 12:25:00,210.8,210.81,210.74,210.79,1900.0,169.752,169.7601,169.7037,169.744,1900.0
2012-04-17 12:30:00,210.8,212.0,210.8,211.81,10200.0,169.752,170.7184,169.752,170.5654,10200.0
2012-04-17 12:35:00,211.79,211.93,211.65,211.93,2500.0,170.5492,170.662,170.4365,170.662,2500.0
2012-04-17 12:40:00,212.03,212.88,211.92,212.71,19000.0,170.7425,171.427,170.6539,171.2901,19000.0
2012-04-17 12:45:00,212.63,212.7,212.63,212.68,900.0,171.2257,171.282,171.2257,171.2659,900.0
2012-04-17 12:50:00,212.7,212.81,212.61,212.61,3500.0,171.282,171.3706,171.2096,171.2096,3500.0
2012-04-17 12:55:00,212.59,212.72,212.47,212.72,4700.0,171.1935,171.2982,171.0968,171.2982,4700.0
2012-04-17 13:00:00,212.63,212.69,212.41,212.63,7900.0,171.2257,171.274,171.0485,171.2257,7900.0
2012-04-17 13:05:00,212.61,212.69,212.45,212.46,7900.0,171.2096,171.274,171.0807,171.0888,7900.0
2012-04-17 13:10:00,212.54,213.01,212.54,212.93,6400.0,171.1532,171.5317,171.1532,171.4673,6400.0
2012-04-17 13:15:00,212.96,213.45,212.96,213.33,9000.0,171.4914,171.886,171.4914,171.7894,9000.0
2012-04-17 13:20:00,213.33,213.88,213.33,213.79,10800.0,171.7894,172.2323,171.7894,172.1598,10800.0
2012-04-17 13:25:00,213.82,214.05,213.77,214.0,5700.0,172.184,172.3692,172.1437,172.3289,5700.0
2012-04-17 13:30:00,213.97,214.25,213.9,214.25,8500.0,172.3047,172.5302,172.2484,172.5302,8500.0
2012-04-17 13:35:00,214.25,214.37,214.08,214.37,6800.0,172.5302,172.6269,172.3933,172.6269,6800.0
2012-04-17 13:40:00,214.38,214.6,214.32,214.47,7700.0,172.6349,172.8121,172.5866,172.7074,7700.0
2012-04-17 13:45:00,214.46,214.57,214.46,214.54,2700.0,172.6993,172.7879,172.6993,172.7638,2700.0
2012-04-17 13:50:00,214.54,215.44,214.52,215.31,14700.0,172.7638,173.4885,172.7476,173.3838,14700.0
2012-04-17 13:55:00,215.31,215.78,214.96,215.48,24900.0,173.3838,173.7623,173.102,173.5207,24900.0
2012-04-17 14:00:00,215.32,215.52,215.12,215.49,13500.0,173.3919,173.5529,173.2308,173.5288,13500.0
2012-04-17 14:05:00,215.51,215.72,215.51,215.65,5400.0,173.5449,173.714,173.5449,173.6576,5400.0
2012-04-17 14:10:00,215.66,215.77,215.44,215.5,5900.0,173.6657,173.7542,173.4885,173.5368,5900.0
2012-04-17 14:15:00,215.59,215.59,215.48,215.53,4000.0,173.6093,173.6093,173.5207,173.561,4000.0
2012-04-17 14:20:00,215.54,215.76,215.51,215.52,4100.0,173.569,173.7462,173.5449,173.5529,4100.0
2012-04-17 14:25:00,215.48,215.6,215.17,215.51,16500.0,173.5207,173.6173,173.2711,173.5449,16500.0
2012-04-17 14:30:00,215.51,216.33,215.36,216.16,10600.0,173.5449,174.2052,173.4241,174.0683,10600.0
2012-04-17 14:35:00,216.19,216.49,216.04,216.28,9600.0,174.0925,174.334,173.9717,174.1649,9600.0
2012-04-17 14:40:00,216.33,216.33,215.89,216.02,5900.0,174.2052,174.2052,173.8509,173.9556,5900.0
2012-04-17 14:45:00,216.02,216.07,215.45,215.45,11300.0,173.9556,173.9958,173.4966,173.4966,11300.0
2012-04-17 14:50:00,215.45,215.68,215.38,215.5,13000.0,173.4966,173.6818,173.4402,173.5368,13000.0
2012-04-17 14:55:00,215.41,215.71,215.41,215.62,4800.0,173.4643,173.7059,173.4643,173.6335,4800.0
2012-04-17 15:00:00,215.62,216.13,215.62,215.97,8500.0,173.6335,174.0441,173.6335,173.9153,8500.0
2012-04-17 15:05:00,215.98,216.07,215.79,215.79,7900.0,173.9234,173.9958,173.7703,173.7703,7900.0
2012-04-17 15:10:00,215.79,215.87,215.33,215.36,13800.0,173.7703,173.8348,173.3999,173.4241,13800.0
2012-04-17 15:15:00,215.44,215.67,215.23,215.46,14200.0,173.4885,173.6737,173.3194,173.5046,14200.0
2012-04-17 15:20:00,215.46,215.73,215.42,215.52,5900.0,173.5046,173.722,173.4724,173.5529,5900.0
2012-04-17 15:25:00,215.52,216.23,215.52,216.21,10900.0,173.5529,174.1247,173.5529,174.1086,10900.0
2012-04-17 15:30:00,216.21,216.33,215.58,215.6,15800.0,174.1086,174.2052,173.6012,173.6173,15800.0
2012-04-17 15:35:00,215.66,215.79,215.47,215.72,24600.0,173.6657,173.7703,173.5127,173.714,24600.0
2012-04-17 15:40:00,215.72,215.91,215.63,215.84,13500.0,173.714,173.867,173.6415,173.8106,13500.0
2012-04-17 15:45:00,215.87,216.16,215.84,216.0,21200.0,173.8348,174.0683,173.8106,173.9395,21200.0
2012-04-17 15:50:00,215.94,216.05,215.93,215.94,17000.0,173.8911,173.9797,173.8831,173.8911,17000.0
2012-04-17 15:55:00,215.94,215.95,215.49,215.61,32700.0,173.8911,173.8992,173.5288,173.6254,32700.0
2012-04-18 09:30:00,216.08,216.66,214.13,214.33,13900.0,174.0039,174.4709,172.4336,172.5946,13900.0
2012-04-18 09:35:00,214.33,215.3,214.28,215.05,6500.0,172.5946,173.3758,172.5544,173.1744,6500.0
2012-04-18 09:40:00,215.05,215.5,214.91,215.08,8600.0,173.1744,173.5368,173.0617,173.1986,8600.0
2012-04-18 09:45:00,215.07,216.06,214.85,215.81,6800.0,173.1905,173.9878,173.0134,173.7865,6800.0
2012-04-18 09:50:00,215.73,215.91,215.48,215.57,9400.0,173.722,173.867,173.5207,173.5932,9400.0
2012-04-18 09:55:00,215.71,215.73,215.25,215.31,14800.0,173.7059,173.722,173.3355,173.3838,14800.0
2012-04-18 10:00:00,215.27,215.49,215.1,215.44,4200.0,173.3516,173.5288,173.2147,173.4885,4200.0
2012-04-18 10:05:00,215.43,215.83,215.41,215.68,10700.0,173.4804,173.8026,173.4643,173.6818,10700.0
2012-04-18 10:10:00,215.65,215.81,214.94,214.94,28300.0,173.6576,173.7865,173.0859,173.0859,28300.0
2012-04-18 10:15:00,214.94,214.98,214.75,214.82,3100.0,173.0859,173.1181,172.9329,172.9892,3100.0
2012-04-18 10:20:00,214.75,214.75,214.21,214.27,2900.0,172.9329,172.9329,172.498,172.5463,2900.0
2012-04-18 10:25:00,214.28,214.45,214.16,214.16,3400.0,172.5544,172.6913,172.4577,172.4577,3400.0
2012-04-18 10:30:00,214.28,214.29,213.92,214.01,5300.0,172.5544,172.5624,172.2645,172.337,5300.0
2012-04-18 10:35:00,214.03,214.31,213.95,213.98,9300.0,172.3531,172.5785,172.2886,172.3128,9300.0
2012-04-18 10:40:00,213.99,214.12,213.97,214.06,8100.0,172.3209,172.4255,172.3047,172.3772,8100.0
2012-04-18 10:45:00,214.13,214.44,214.07,214.2,4400.0,172.4336,172.6832,172.3853,172.49,4400.0
2012-04-18 10:50:00,214.21,214.39,213.98,214.02,2300.0,172.498,172.643,172.3128,172.345,2300.0
2012-04-18 10:55:00,214.27,214.27,214.02,214.19,3300.0,172.5463,172.5463,172.345,172.4819,3300.0
2012-04-18 11:00:00,214.09,214.4,214.0,214.33,10800.0,172.4014,172.651,172.3289,172.5946,10800.0
2012-04-18 11:05:00,214.3,214.3,213.59,213.67,12700.0,172.5705,172.5705,171.9987,172.0632,12700.0
2012-04-18 11:10:00,213.69,213.84,213.56,213.56,4200.0,172.0793,172.2001,171.9746,171.9746,4200.0
2012-04-18 11:15:00,213.56,214.01,213.34,214.01,14700.0,171.9746,172.337,171.7974,172.337,14700.0
2012-04-18 11:20:00,213.98,214.24,213.78,214.11,4200.0,172.3128,172.5222,172.1517,172.4175,4200.0
2012-04-18 11:25:00,214.2,214.35,214.1,214.24,3300.0,172.49,172.6108,172.4094,172.5222,3300.0
2012-04-18 11:30:00,214.35,214.42,214.28,214.36,1700.0,172.6108,172.6671,172.5544,172.6188,1700.0
2012-04-18 11:35:00,214.31,214.66,214.26,214.66,11600.0,172.5785,172.8604,172.5383,172.8604,11600.0
2012-04-18 11:40:00,214.66,214.83,214.5,214.83,3900.0,172.8604,172.9973,172.7315,172.9973,3900.0
2012-04-18 11:45:00,214.74,215.26,214.74,215.15,9800.0,172.9248,173.3436,172.9248,173.255,9800.0
2012-04-18 11:50:00,215.15,215.35,214.9,215.35,4100.0,173.255,173.416,173.0537,173.416,4100.0
2012-04-18 11:55:00,215.38,215.81,215.33,215.46,8500.0,173.4402,173.7865,173.3999,173.5046,8500.0
2012-04-18 12:00:00,215.55,216.02,215.37,215.97,3400.0,173.5771,173.9556,173.4321,173.9153,3400.0
2012-04-18 12:05:00,216.05,216.48,216.05,216.43,8400.0,173.9797,174.326,173.9797,174.2857,8400.0
2012-04-18 12:10:00,216.54,216.55,216.15,216.23,2600.0,174.3743,174.3824,174.0602,174.1247,2600.0
2012-04-18 12:15:00,216.32,216.32,216.13,216.13,3900.0,174.1971,174.1971,174.0441,174.0441,3900.0
2012-04-18 12:20:00,216.12,216.23,216.12,216.16,1600.0,174.0361,174.1247,174.0361,174.0683,1600.0
2012-04-18 12:25:00,216.21,216.28,216.0,216.0,9200.0,174.1086,174.1649,173.9395,173.9395,9200.0
2012-04-18 12:30:00,216.02,216.03,216.0,216.0,1800.0,173.9556,173.9636,173.9395,173.9395,1800.0
2012-04-18 12:35:00,215.98,216.19,215.92,216.17,8200.0,173.9234,174.0925,173.875,174.0764,8200.0
2012-04-18 12:40:00,216.14,216.56,216.04,216.56,6000.0,174.0522,174.3904,173.9717,174.3904,6000.0
2012-04-18 12:45:00,216.62,216.62,216.38,216.38,1100.0,174.4387,174.4387,174.2455,174.2455,1100.0
2012-04-18 12:50:00,216.38,216.78,216.35,216.78,7200.0,174.2455,174.5676,174.2213,174.5676,7200.0
2012-04-18 12:55:00,216.77,216.77,216.51,216.66,3200.0,174.5595,174.5595,174.3501,174.4709,3200.0
2012-04-18 13:00:00,216.6,216.8,216.51,216.75,5200.0,174.4226,174.5837,174.3501,174.5434,5200.0
2012-04-18 13:05:00,216.89,217.28,216.89,217.23,3500.0,174.6562,174.9702,174.6562,174.9299,3500.0
2012-04-18 13:10:00,217.23,217.27,217.11,217.16,3800.0,174.9299,174.9622,174.8333,174.8736,3800.0
2012-04-18 13:15:00,217.14,217.14,216.9,217.09,2700.0,174.8575,174.8575,174.6642,174.8172,2700.0
2012-04-18 13:20:00,217.11,217.28,217.09,217.21,2800.0,174.8333,174.9702,174.8172,174.9138,2800.0
2012-04-18 13:25:00,217.26,217.37,217.21,217.21,3900.0,174.9541,175.0427,174.9138,174.9138,3900.0
2012-04-18 13:30:00,217.1,217.15,216.75,216.81,4400.0,174.8253,174.8655,174.5434,174.5917,4400.0
2012-04-18 13:35:00,216.75,216.8,216.67,216.78,4900.0,174.5434,174.5837,174.479,174.5676,4900.0
2012-04-18 13:40:00,216.78,216.83,216.7,216.82,6700.0,174.5676,174.6078,174.5031,174.5998,6700.0
2012-04-18 13:45:00,216.82,216.84,216.7,216.84,4600.0,174.5998,174.6159,174.5031,174.6159,4600.0
2012-04-18 13:50:00,216.84,216.94,216.84,216.94,3100.0,174.6159,174.6964,174.6159,174.6964,3100.0
2012-04-18 13:55:00,216.94,216.94,216.65,216.71,4500.0,174.6964,174.6964,174.4629,174.5112,4500.0
2012-04-18 14:00:00,216.66,216.78,216.48,216.77,5200.0,174.4709,174.5676,174.326,174.5595,5200.0
2012-04-18 14:05:00,216.77,216.98,216.69,216.93,4400.0,174.5595,174.7286,174.4951,174.6884,4400.0
2012-04-18 14:10:00,217.02,217.19,217.02,217.16,4200.0,174.7608,174.8977,174.7608,174.8736,4200.0
2012-04-18 14:15:00,217.24,217.65,217.12,217.61,5400.0,174.938,175.2682,174.8414,175.2359,5400.0
2012-04-18 14:20:00,217.57,218.45,217.57,218.44,10100.0,175.2037,175.9124,175.2037,175.9043,10100.0
2012-04-18 14:25:00,218.45,218.57,218.02,218.02,4000.0,175.9124,176.009,175.5661,175.5661,4000.0
2012-04-18 14:30:00,218.03,218.03,217.73,217.87,6900.0,175.5742,175.5742,175.3326,175.4453,6900.0
2012-04-18 14:35:00,217.78,217.85,217.44,217.52,4900.0,175.3728,175.4292,175.0991,175.1635,4900.0
2012-04-18 14:40:00,217.42,217.56,217.42,217.51,3800.0,175.0829,175.1957,175.0829,175.1554,3800.0
2012-04-18 14:45:00,217.57,217.71,217.54,217.61,2800.0,175.2037,175.3165,175.1796,175.2359,2800.0
2012-04-18 14:50:00,217.57,217.93,217.56,217.83,9400.0,175.2037,175.4936,175.1957,175.4131,9400.0
2012-04-18 14:55:00,217.81,218.14,217.7,217.97,11800.0,175.397,175.6627,175.3084,175.5258,11800.0
2012-04-18 15:00:00,217.97,218.37,217.96,218.23,11100.0,175.5258,175.848,175.5178,175.7352,11100.0
2012-04-18 15:05:00,218.2,218.35,217.68,217.68,5100.0,175.7111,175.8319,175.2923,175.2923,5100.0
2012-04-18 15:10:00,217.69,217.88,217.54,217.56,7500.0,175.3004,175.4534,175.1796,175.1957,7500.0
2012-04-18 15:15:00,217.56,217.61,217.17,217.33,4600.0,175.1957,175.2359,174.8816,175.0105,4600.0
2012-04-18 15:20:00,217.27,217.46,217.24,217.44,8200.0,174.9622,175.1152,174.938,175.0991,8200.0
2012-04-18 15:25:00,217.44,217.52,216.94,216.99,7700.0,175.0991,175.1635,174.6964,174.7367,7700.0
2012-04-18 15:30:00,216.9,217.27,216.89,217.16,9200.0,174.6642,174.9622,174.6562,174.8736,9200.0
2012-04-18 15:35:00,217.09,217.25,217.01,217.02,7000.0,174.8172,174.946,174.7528,174.7608,7000.0
2012-04-18 15:40:00,217.04,217.13,216.82,216.94,4500.0,174.7769,174.8494,174.5998,174.6964,4500.0
2012-04-18 15:45:00,216.94,216.95,216.56,216.6,11600.0,174.6964,174.7045,174.3904,174.4226,11600.0
2012-04-18 15:50:00,216.64,216.72,216.37,216.45,7000.0,174.4548,174.5193,174.2374,174.3018,7000.0
2012-04-18 15:55:00,216.39,216.81,216.39,216.6,14900.0,174.2535,174.5917,174.2535,174.4226,14900.0
2012-04-19 09:30:00,216.84,216.84,215.63,215.86,12100.0,174.6159,174.6159,173.6415,173.8267,12100.0
2012-04-19 09:35:00,215.73,215.79,215.29,215.44,2900.0,173.722,173.7703,173.3677,173.4885,2900.0
2012-04-19 09:40:00,215.44,215.45,214.83,214.87,5400.0,173.4885,173.4966,172.9973,173.0295,5400.0
2012-04-19 09:45:00,215.05,215.41,214.91,215.41,2900.0,173.1744,173.4643,173.0617,173.4643,2900.0
2012-04-19 09:50:00,215.36,215.44,214.88,214.88,6600.0,173.4241,173.4885,173.0375,173.0375,6600.0
2012-04-19 09:55:00,215.07,215.43,215.07,215.43,800.0,173.1905,173.4804,173.1905,173.4804,800.0
2012-04-19 10:00:00,215.82,215.83,213.56,213.58,11300.0,173.7945,173.8026,171.9746,171.9907,11300.0
2012-04-19 10:05:00,213.59,214.22,213.58,213.82,24500.0,171.9987,172.5061,171.9907,172.184,24500.0
2012-04-19 10:10:00,213.83,214.24,213.79,214.21,9700.0,172.192,172.5222,172.1598,172.498,9700.0
2012-04-19 10:15:00,214.23,214.53,213.81,214.4,7800.0,172.5141,172.7557,172.1759,172.651,7800.0
2012-04-19 10:20:00,214.43,214.69,214.36,214.55,3800.0,172.6752,172.8845,172.6188,172.7718,3800.0
2012-04-19 10:25:00,214.65,214.65,214.24,214.25,4800.0,172.8523,172.8523,172.5222,172.5302,4800.0
2012-04-19 10:30:00,214.55,214.92,214.42,214.92,3100.0,172.7718,173.0698,172.6671,173.0698,3100.0
2012-04-19 10:35:00,215.23,215.8,215.23,215.62,3200.0,173.3194,173.7784,173.3194,173.6335,3200.0
2012-04-19 10:40:00,215.77,216.33,215.77,215.78,6100.0,173.7542,174.2052,173.7542,173.7623,6100.0
2012-04-19 10:45:00,215.77,215.78,215.07,215.32,5500.0,173.7542,173.7623,173.1905,173.3919,5500.0
2012-04-19 10:50:00,215.57,215.59,215.23,215.37,4400.0,173.5932,173.6093,173.3194,173.4321,4400.0
2012-04-19 10:55:00,215.55,216.01,215.53,215.88,7200.0,173.5771,173.9475,173.561,173.8428,7200.0
2012-04-19 11:00:00,215.84,215.98,215.6,215.97,7200.0,173.8106,173.9234,173.6173,173.9153,7200.0
2012-04-19 11:05:00,215.94,216.06,215.61,215.61,1600.0,173.8911,173.9878,173.6254,173.6254,1600.0
2012-04-19 11:10:00,215.6,215.76,215.41,215.48,6800.0,173.6173,173.7462,173.4643,173.5207,6800.0
2012-04-19 11:15:00,215.68,215.78,215.63,215.63,1000.0,173.6818,173.7623,173.6415,173.6415,1000.0
2012-04-19 11:20:00,215.49,215.69,215.24,215.56,3400.0,173.5288,173.6898,173.3274,173.5851,3400.0
2012-04-19 11:25:00,215.43,215.43,214.95,215.03,5400.0,173.4804,173.4804,173.0939,173.1583,5400.0
2012-04-19 11:30:00,214.98,215.06,214.6,214.75,2500.0,173.1181,173.1825,172.8121,172.9329,2500.0
2012-04-19 11:35:00,214.78,214.89,214.53,214.74,5300.0,172.957,173.0456,172.7557,172.9248,5300.0
2012-04-19 11:40:00,214.78,214.92,214.74,214.82,1900.0,172.957,173.0698,172.9248,172.9892,1900.0
2012-04-19 11:45:00,214.81,215.0,214.73,214.98,1300.0,172.9812,173.1342,172.9168,173.1181,1300.0
2012-04-19 11:50:00,214.92,215.01,214.92,215.0,1600.0,173.0698,173.1422,173.0698,173.1342,1600.0
2012-04-19 11:55:00,214.97,215.01,214.8,214.94,9000.0,173.11,173.1422,172.9731,173.0859,9000.0
2012-04-19 12:00:00,214.97,215.03,214.56,214.56,15700.0,173.11,173.1583,172.7799,172.7799,15700.0
2012-04-19 12:05:00,214.55,214.59,214.19,214.24,8400.0,172.7718,172.804,172.4819,172.5222,8400.0
2012-04-19 12:10:00,214.3,214.62,214.3,214.5,6600.0,172.5705,172.8282,172.5705,172.7315,6600.0
2012-04-19 12:15:00,214.48,214.8,214.35,214.74,12200.0,172.7154,172.9731,172.6108,172.9248,12200.0
2012-04-19 12:20:00,214.68,214.84,214.6,214.66,4400.0,172.8765,173.0053,172.8121,172.8604,4400.0
2012-04-19 12:25:00,214.55,214.67,214.4,214.4,22000.0,172.7718,172.8684,172.651,172.651,22000.0
2012-04-19 12:30:00,214.4,214.46,214.19,214.27,3100.0,172.651,172.6993,172.4819,172.5463,3100.0
2012-04-19 12:35:00,214.11,214.43,214.1,214.23,2600.0,172.4175,172.6752,172.4094,172.5141,2600.0
2012-04-19 12:40:00,214.16,214.16,213.85,214.06,1400.0,172.4577,172.4577,172.2081,172.3772,1400.0
2012-04-19 12:45:00,214.01,214.38,213.98,214.03,3900.0,172.337,172.6349,172.3128,172.3531,3900.0
2012-04-19 12:50:00,214.07,214.13,214.05,214.05,500.0,172.3853,172.4336,172.3692,172.3692,500.0
2012-04-19 12:55:00,214.01,214.03,213.87,213.9,1100.0,172.337,172.3531,172.2242,172.2484,1100.0
2012-04-19 13:00:00,213.78,214.01,213.78,213.96,800.0,172.1517,172.337,172.1517,172.2967,800.0
2012-04-19 13:05:00,213.99,213.99,213.94,213.94,300.0,172.3209,172.3209,172.2806,172.2806,300.0
2012-04-19 13:10:00,213.91,213.91,213.62,213.67,900.0,172.2564,172.2564,172.0229,172.0632,900.0
2012-04-19 13:15:00,213.79,213.96,213.74,213.74,2000.0,172.1598,172.2967,172.1195,172.1195,2000.0
2012-04-19 13:20:00,213.61,213.71,213.39,213.69,600.0,172.0148,172.0954,171.8377,172.0793,600.0
2012-04-19 13:25:00,213.54,213.57,213.54,213.57,200.0,171.9585,171.9826,171.9585,171.9826,200.0
2012-04-19 13:30:00,213.6,214.0,213.6,214.0,1200.0,172.0068,172.3289,172.0068,172.3289,1200.0
2012-04-19 13:35:00,213.87,213.87,213.38,213.56,3600.0,172.2242,172.2242,171.8296,171.9746,3600.0
2012-04-19 13:40:00,213.71,213.83,213.59,213.8,5300.0,172.0954,172.192,171.9987,172.1679,5300.0
2012-04-19 13:45:00,213.84,213.98,213.76,213.89,2900.0,172.2001,172.3128,172.1356,172.2403,2900.0
2012-04-19 13:50:00,213.76,214.0,213.69,213.76,5200.0,172.1356,172.3289,172.0793,172.1356,5200.0
2012-04-19 13:55:00,213.63,213.82,213.35,213.6,3900.0,172.031,172.184,171.8055,172.0068,3900.0
2012-04-19 14:00:00,213.51,213.71,213.47,213.47,8100.0,171.9343,172.0954,171.9021,171.9021,8100.0
2012-04-19 14:05:00,213.64,213.8,213.41,213.41,4300.0,172.039,172.1679,171.8538,171.8538,4300.0
2012-04-19 14:10:00,213.54,213.56,213.02,213.27,8500.0,171.9585,171.9746,171.5397,171.7411,8500.0
2012-04-19 14:15:00,213.28,213.38,212.85,213.05,7000.0,171.7491,171.8296,171.4028,171.5639,7000.0
2012-04-19 14:20:00,213.06,213.13,212.89,213.13,2500.0,171.5719,171.6283,171.435,171.6283,2500.0
2012-04-19 14:25:00,213.18,213.28,212.71,212.71,3700.0,171.6686,171.7491,171.2901,171.2901,3700.0
2012-04-19 14:30:00,212.68,212.68,212.21,212.49,3000.0,171.2659,171.2659,170.8875,171.1129,3000.0
2012-04-19 14:35:00,212.31,212.41,211.96,212.4,5100.0,170.968,171.0485,170.6861,171.0405,5100.0
2012-04-19 14:40:00,212.28,212.66,212.13,212.64,4500.0,170.9438,171.2498,170.823,171.2337,4500.0
2012-04-19 14:45:00,212.65,212.79,212.23,212.47,6400.0,171.2418,171.3545,170.9036,171.0968,6400.0
2012-04-19 14:50:00,212.35,212.81,212.35,212.66,3800.0,171.0002,171.3706,171.0002,171.2498,3800.0
2012-04-19 14:55:00,212.69,212.69,212.6,212.6,300.0,171.274,171.274,171.2015,171.2015,300.0
2012-04-19 15:00:00,212.69,212.8,212.64,212.67,7700.0,171.274,171.3626,171.2337,171.2579,7700.0
2012-04-19 15:05:00,212.81,212.83,212.63,212.83,2900.0,171.3706,171.3867,171.2257,171.3867,2900.0
2012-04-19 15:10:00,212.87,213.01,212.64,212.86,5100.0,171.4189,171.5317,171.2337,171.4109,5100.0
2012-04-19 15:15:00,212.59,212.83,212.59,212.83,3700.0,171.1935,171.3867,171.1935,171.3867,3700.0
2012-04-19 15:20:00,212.7,212.81,212.55,212.55,1500.0,171.282,171.3706,171.1613,171.1613,1500.0
2012-04-19 15:25:00,212.55,213.1,212.55,213.03,6600.0,171.1613,171.6042,171.1613,171.5478,6600.0
2012-04-19 15:30:00,212.98,212.98,212.61,212.78,4000.0,171.5075,171.5075,171.2096,171.3465,4000.0
2012-04-19 15:35:00,212.82,213.08,212.7,212.77,7800.0,171.3787,171.5881,171.282,171.3384,7800.0
2012-04-19 15:40:00,212.83,212.98,212.76,212.98,3700.0,171.3867,171.5075,171.3304,171.5075,3700.0
2012-04-19 15:45:00,212.99,213.59,212.99,213.52,11300.0,171.5156,171.9987,171.5156,171.9424,11300.0
2012-04-19 15:50:00,213.32,213.41,212.95,213.23,8100.0,171.7813,171.8538,171.4834,171.7088,8100.0
2012-04-19 15:55:00,213.3,213.56,212.94,212.96,64000.0,171.7652,171.9746,171.4753,171.4914,64000.0
2012-04-20 09:30:00,213.74,214.75,213.14,214.58,55100.0,172.1195,172.9329,171.6364,172.796,55100.0
2012-04-20 09:35:00,214.58,215.75,214.29,215.36,11400.0,172.796,173.7381,172.5624,173.4241,11400.0
2012-04-20 09:40:00,215.47,215.73,214.9,215.16,8100.0,173.5127,173.722,173.0537,173.263,8100.0
2012-04-20 09:45:00,215.26,215.75,215.16,215.75,3800.0,173.3436,173.7381,173.263,173.7381,3800.0
2012-04-20 09:50:00,215.81,216.15,215.76,215.98,4400.0,173.7865,174.0602,173.7462,173.9234,4400.0
2012-04-20 09:55:00,215.85,216.5,215.73,216.4,2700.0,173.8187,174.3421,173.722,174.2616,2700.0
2012-04-20 10:00:00,216.69,216.7,216.24,216.25,5200.0,174.4951,174.5031,174.1327,174.1408,5200.0
2012-04-20 10:05:00,216.47,216.79,216.47,216.79,4800.0,174.3179,174.5756,174.3179,174.5756,4800.0
2012-04-20 10:10:00,216.82,217.06,216.64,216.8,8300.0,174.5998,174.793,174.4548,174.5837,8300.0
2012-04-20 10:15:00,216.82,217.14,216.51,216.75,4600.0,174.5998,174.8575,174.3501,174.5434,4600.0
2012-04-20 10:20:00,216.59,216.75,216.39,216.7,1400.0,174.4146,174.5434,174.2535,174.5031,1400.0
2012-04-20 10:25:00,216.68,216.96,216.68,216.71,3100.0,174.487,174.7125,174.487,174.5112,3100.0
2012-04-20 10:30:00,216.77,217.23,216.47,216.47,8800.0,174.5595,174.9299,174.3179,174.3179,8800.0
2012-04-20 10:35:00,216.57,217.3,216.38,217.3,3000.0,174.3985,174.9863,174.2455,174.9863,3000.0
2012-04-20 10:40:00,217.39,217.85,217.39,217.72,3700.0,175.0588,175.4292,175.0588,175.3245,3700.0
2012-04-20 10:45:00,217.71,217.77,217.14,217.24,6100.0,175.3165,175.3648,174.8575,174.938,6100.0
2012-04-20 10:50:00,217.13,217.87,217.13,217.87,10300.0,174.8494,175.4453,174.8494,175.4453,10300.0
2012-04-20 10:55:00,217.83,217.99,217.62,217.81,5000.0,175.4131,175.542,175.244,175.397,5000.0
2012-04-20 11:00:00,217.77,217.79,217.49,217.58,2200.0,175.3648,175.3809,175.1393,175.2118,2200.0
2012-04-20 11:05:00,217.65,217.66,217.34,217.46,7600.0,175.2682,175.2762,175.0185,175.1152,7600.0
2012-04-20 11:10:00,217.47,217.75,217.47,217.75,6000.0,175.1232,175.3487,175.1232,175.3487,6000.0
2012-04-20 11:15:00,217.78,218.03,217.78,217.98,3200.0,175.3728,175.5742,175.3728,175.5339,3200.0
2012-04-20 11:20:00,218.03,218.54,218.03,218.43,2900.0,175.5742,175.9849,175.5742,175.8963,2900.0
2012-04-20 11:25:00,218.48,218.96,218.48,218.9,6700.0,175.9365,176.3231,175.9365,176.2748,6700.0
2012-04-20 11:30:00,218.92,219.03,218.72,218.77,7800.0,176.2909,176.3794,176.1298,176.1701,7800.0
2012-04-20 11:35:00,218.71,218.81,218.57,218.79,3500.0,176.1218,176.2023,176.009,176.1862,3500.0
2012-04-20 11:40:00,218.8,219.26,218.8,219.07,5100.0,176.1942,176.5647,176.1942,176.4117,5100.0
2012-04-20 11:45:00,219.11,219.33,219.11,219.26,4300.0,176.4439,176.621,176.4439,176.5647,4300.0
2012-04-20 11:50:00,219.23,219.4,219.09,219.4,5400.0,176.5405,176.6774,176.4278,176.6774,5400.0
2012-04-20 11:55:00,219.45,219.6,219.43,219.57,6300.0,176.7177,176.8384,176.7016,176.8143,6300.0
2012-04-20 12:00:00,219.57,219.76,219.57,219.76,1400.0,176.8143,176.9673,176.8143,176.9673,1400.0
2012-04-20 12:05:00,219.73,219.78,219.66,219.7,4400.0,176.9431,176.9834,176.8868,176.919,4400.0
2012-04-20 12:10:00,219.67,219.67,219.33,219.33,7900.0,176.8948,176.8948,176.621,176.621,7900.0
2012-04-20 12:15:00,219.17,219.59,219.06,219.59,7300.0,176.4922,176.8304,176.4036,176.8304,7300.0
2012-04-20 12:20:00,219.56,219.67,219.48,219.66,4800.0,176.8062,176.8948,176.7418,176.8868,4800.0
2012-04-20 12:25:00,219.61,219.65,219.53,219.54,3700.0,176.8465,176.8787,176.7821,176.7901,3700.0
2012-04-20 12:30:00,219.56,219.67,219.4,219.62,4500.0,176.8062,176.8948,176.6774,176.8546,4500.0
2012-04-20 12:35:00,219.56,219.65,219.34,219.34,16000.0,176.8062,176.8787,176.6291,176.6291,16000.0
2012-04-20 12:40:00,219.34,219.34,218.56,218.67,5800.0,176.6291,176.6291,176.001,176.0895,5800.0
2012-04-20 12:45:00,218.71,218.95,218.7,218.79,6100.0,176.1218,176.315,176.1137,176.1862,6100.0
2012-04-20 12:50:00,218.7,219.2,218.7,219.2,2700.0,176.1137,176.5163,176.1137,176.5163,2700.0
2012-04-20 12:55:00,219.2,219.7,219.2,219.36,7500.0,176.5163,176.919,176.5163,176.6452,7500.0
2012-04-20 13:00:00,219.37,219.45,219.34,219.45,3800.0,176.6532,176.7177,176.6291,176.7177,3800.0
2012-04-20 13:05:00,219.51,219.78,219.51,219.78,2100.0,176.766,176.9834,176.766,176.9834,2100.0
2012-04-20 13:10:00,219.89,220.01,219.82,219.98,8600.0,177.072,177.1686,177.0156,177.1445,8600.0
2012-04-20 13:15:00,219.94,220.12,219.91,220.02,5100.0,177.1122,177.2572,177.0881,177.1767,5100.0
2012-04-20 13:20:00,219.98,220.02,219.17,219.17,7400.0,177.1445,177.1767,176.4922,176.4922,7400.0
2012-04-20 13:25:00,219.05,219.42,219.04,219.25,3100.0,176.3955,176.6935,176.3875,176.5566,3100.0
2012-04-20 13:30:00,219.26,219.26,219.03,219.12,4600.0,176.5647,176.5647,176.3794,176.4519,4600.0
2012-04-20 13:35:00,219.12,219.24,218.98,219.24,7700.0,176.4519,176.5485,176.3392,176.5485,7700.0
2012-04-20 13:40:00,219.32,219.51,219.32,219.35,6500.0,176.613,176.766,176.613,176.6371,6500.0
2012-04-20 13:45:00,219.3,219.31,218.94,219.05,4500.0,176.5969,176.6049,176.307,176.3955,4500.0
2012-04-20 13:50:00,219.05,219.05,218.93,219.0,8100.0,176.3955,176.3955,176.2989,176.3553,8100.0
2012-04-20 13:55:00,218.96,219.05,218.91,219.03,7300.0,176.3231,176.3955,176.2828,176.3794,7300.0
2012-04-20 14:00:00,218.98,219.1,218.97,218.97,12400.0,176.3392,176.4358,176.3311,176.3311,12400.0
2012-04-20 14:05:00,218.97,219.07,218.91,218.91,9400.0,176.3311,176.4117,176.2828,176.2828,9400.0
2012-04-20 14:10:00,218.62,219.02,218.62,218.9,4600.0,176.0493,176.3714,176.0493,176.2748,4600.0
2012-04-20 14:15:00,218.89,219.04,218.89,218.95,8100.0,176.2667,176.3875,176.2667,176.315,8100.0
2012-04-20 14:20:00,218.95,219.2,218.95,219.2,6600.0,176.315,176.5163,176.315,176.5163,6600.0
2012-04-20 14:25:00,219.27,219.84,219.27,219.81,9700.0,176.5727,177.0317,176.5727,177.0076,9700.0
2012-04-20 14:30:00,219.81,220.23,219.8,220.23,10800.0,177.0076,177.3458,176.9995,177.3458,10800.0
2012-04-20 14:35:00,220.18,220.7,220.05,220.62,14700.0,177.3055,177.7242,177.2008,177.6598,14700.0
2012-04-20 14:40:00,220.57,220.7,220.49,220.49,8000.0,177.6196,177.7242,177.5551,177.5551,8000.0
2012-04-20 14:45:00,220.48,220.72,220.21,220.66,6400.0,177.5471,177.7404,177.3297,177.692,6400.0
2012-04-20 14:50:00,220.64,221.0,220.64,221.0,11300.0,177.6759,177.9658,177.6759,177.9658,11300.0
2012-04-20 14:55:00,220.89,220.93,220.46,220.6,5800.0,177.8773,177.9095,177.531,177.6437,5800.0
2012-04-20 15:00:00,220.8,220.8,220.21,220.24,7600.0,177.8048,177.8048,177.3297,177.3538,7600.0
2012-04-20 15:05:00,220.25,220.26,219.94,219.94,8900.0,177.3619,177.3699,177.1122,177.1122,8900.0
2012-04-20 15:10:00,219.78,220.3,219.61,220.3,8600.0,176.9834,177.4021,176.8465,177.4021,8600.0
2012-04-20 15:15:00,220.35,220.47,220.09,220.12,7900.0,177.4424,177.539,177.233,177.2572,7900.0
2012-04-20 15:20:00,220.14,220.32,220.07,220.26,14000.0,177.2733,177.4182,177.2169,177.3699,14000.0
2012-04-20 15:25:00,220.24,220.32,220.17,220.31,8200.0,177.3538,177.4182,177.2975,177.4102,8200.0
2012-04-20 15:30:00,220.3,220.56,220.15,220.46,5900.0,177.4021,177.6115,177.2813,177.531,5900.0
2012-04-20 15:35:00,220.32,220.43,220.08,220.26,13400.0,177.4182,177.5068,177.225,177.3699,13400.0
2012-04-20 15:40:00,220.35,220.61,220.27,220.27,11300.0,177.4424,177.6518,177.378,177.378,11300.0
2012-04-20 15:45:00,220.27,220.27,219.82,220.09,17300.0,177.378,177.378,177.0156,177.233,17300.0
2012-04-20 15:50:00,220.1,220.17,219.57,219.67,14300.0,177.2411,177.2975,176.8143,176.8948,14300.0
2012-04-20 15:55:00,219.67,220.0,219.67,220.0,19800.0,176.8948,177.1606,176.8948,177.1606,19800.0
2012-04-23 09:30:00,218.99,218.99,216.51,216.7,16900.0,176.3472,176.3472,174.3501,174.5031,16900.0
2012-04-23 09:35:00,216.66,217.05,216.14,216.39,10500.0,174.4709,174.785,174.0522,174.2535,10500.0
2012-04-23 09:40:00,216.15,216.15,215.11,215.14,16400.0,174.0602,174.0602,173.2228,173.2469,16400.0
2012-04-23 09:45:00,215.01,215.36,214.66,215.36,9400.0,173.1422,173.4241,172.8604,173.4241,9400.0
2012-04-23 09:50:00,215.38,215.38,214.58,214.72,5700.0,173.4402,173.4402,172.796,172.9087,5700.0
2012-04-23 09:55:00,214.57,214.66,213.9,213.94,16900.0,172.7879,172.8604,172.2484,172.2806,16900.0
2012-04-23 10:00:00,213.78,213.96,213.45,213.54,7600.0,172.1517,172.2967,171.886,171.9585,7600.0
2012-04-23 10:05:00,213.54,213.8,213.17,213.43,9800.0,171.9585,172.1679,171.6605,171.8699,9800.0
2012-04-23 10:10:00,213.47,214.09,213.33,214.04,11200.0,171.9021,172.4014,171.7894,172.3611,11200.0
2012-04-23 10:15:00,213.96,214.21,213.73,213.78,8600.0,172.2967,172.498,172.1115,172.1517,8600.0
2012-04-23 10:20:00,213.72,214.03,213.64,213.82,6600.0,172.1034,172.3531,172.039,172.184,6600.0
2012-04-23 10:25:00,213.88,213.92,213.76,213.77,1600.0,172.2323,172.2645,172.1356,172.1437,1600.0
2012-04-23 10:30:00,213.77,213.83,213.57,213.68,3600.0,172.1437,172.192,171.9826,172.0712,3600.0
2012-04-23 10:35:00,213.68,213.99,213.29,213.99,8800.0,172.0712,172.3209,171.7572,172.3209,8800.0
2012-04-23 10:40:00,213.86,213.94,213.63,213.63,3000.0,172.2162,172.2806,172.031,172.031,3000.0
2012-04-23 10:45:00,213.75,213.75,213.42,213.5,2900.0,172.1276,172.1276,171.8618,171.9263,2900.0
2012-04-23 10:50:00,213.5,213.66,213.31,213.62,10200.0,171.9263,172.0551,171.7733,172.0229,10200.0
2012-04-23 10:55:00,213.68,213.82,213.4,213.64,6400.0,172.0712,172.184,171.8457,172.039,6400.0
2012-04-23 11:00:00,213.65,213.84,213.62,213.65,3800.0,172.0471,172.2001,172.0229,172.0471,3800.0
2012-04-23 11:05:00,213.65,213.78,213.6,213.76,10200.0,172.0471,172.1517,172.0068,172.1356,10200.0
2012-04-23 11:10:00,213.77,213.86,213.64,213.7,4100.0,172.1437,172.2162,172.039,172.0873,4100.0
2012-04-23 11:15:00,213.68,213.79,213.6,213.6,3700.0,172.0712,172.1598,172.0068,172.0068,3700.0
2012-04-23 11:20:00,213.71,213.72,213.53,213.7,4200.0,172.0954,172.1034,171.9504,172.0873,4200.0
2012-04-23 11:25:00,213.73,213.75,213.54,213.54,2200.0,172.1115,172.1276,171.9585,171.9585,2200.0
2012-04-23 11:30:00,213.53,213.6,213.5,213.5,1300.0,171.9504,172.0068,171.9263,171.9263,1300.0
2012-04-23 11:35:00,213.54,213.54,213.13,213.13,7800.0,171.9585,171.9585,171.6283,171.6283,7800.0
2012-04-23 11:40:00,213.26,213.27,212.75,212.84,3900.0,171.733,171.7411,171.3223,171.3948,3900.0
2012-04-23 11:45:00,212.85,212.85,212.53,212.53,5200.0,171.4028,171.4028,171.1452,171.1452,5200.0
2012-04-23 11:50:00,212.53,212.86,212.53,212.78,4900.0,171.1452,171.4109,171.1452,171.3465,4900.0
2012-04-23 11:55:00,212.81,212.82,212.55,212.66,3800.0,171.3706,171.3787,171.1613,171.2498,3800.0
2012-04-23 12:00:00,212.56,212.98,212.53,212.98,4700.0,171.1693,171.5075,171.1452,171.5075,4700.0
2012-04-23 12:05:00,212.98,213.06,212.86,212.9,5900.0,171.5075,171.5719,171.4109,171.4431,5900.0
2012-04-23 12:10:00,212.83,212.89,212.66,212.66,1600.0,171.3867,171.435,171.2498,171.2498,1600.0
2012-04-23 12:15:00,212.74,212.85,212.66,212.85,1800.0,171.3143,171.4028,171.2498,171.4028,1800.0
2012-04-23 12:20:00,212.78,213.0,212.78,212.99,7200.0,171.3465,171.5236,171.3465,171.5156,7200.0
2012-04-23 12:25:00,212.95,212.99,212.55,212.67,15300.0,171.4834,171.5156,171.1613,171.2579,15300.0
2012-04-23 12:30:00,212.59,212.59,212.45,212.5,6700.0,171.1935,171.1935,171.0807,171.121,6700.0
2012-04-23 12:35:00,212.55,212.59,212.3,212.32,15600.0,171.1613,171.1935,170.9599,170.976,15600.0
2012-04-23 12:40:00,212.33,212.34,211.84,212.0,9800.0,170.9841,170.9921,170.5895,170.7184,9800.0
2012-04-23 12:45:00,211.99,211.99,211.4,211.53,11900.0,170.7103,170.7103,170.2352,170.3399,11900.0
2012-04-23 12:50:00,211.54,211.75,211.49,211.59,5400.0,170.3479,170.517,170.3077,170.3882,5400.0
2012-04-23 12:55:00,211.56,211.69,211.14,211.36,15500.0,170.364,170.4687,170.0258,170.203,15500.0
2012-04-23 13:00:00,211.28,211.77,211.21,211.73,14000.0,170.1386,170.5331,170.0822,170.5009,14000.0
2012-04-23 13:05:00,211.7,211.78,211.66,211.7,2600.0,170.4768,170.5412,170.4446,170.4768,2600.0
2012-04-23 13:10:00,211.74,211.74,211.61,211.68,13600.0,170.509,170.509,170.4043,170.4607,13600.0
2012-04-23 13:15:00,211.68,211.86,211.59,211.73,26200.0,170.4607,170.6056,170.3882,170.5009,26200.0
2012-04-23 13:20:00,211.78,211.89,211.47,211.83,15300.0,170.5412,170.6298,170.2916,170.5815,15300.0
2012-04-23 13:25:00,211.96,211.96,211.71,211.76,2000.0,170.6861,170.6861,170.4848,170.5251,2000.0
2012-04-23 13:30:00,211.83,212.01,211.67,212.01,9500.0,170.5815,170.7264,170.4526,170.7264,9500.0
2012-04-23 13:35:00,212.0,212.26,211.97,212.26,4700.0,170.7184,170.9277,170.6942,170.9277,4700.0
2012-04-23 13:40:00,212.26,212.3,211.93,211.93,4800.0,170.9277,170.9599,170.662,170.662,4800.0
2012-04-23 13:45:00,211.88,211.88,211.46,211.57,4900.0,170.6217,170.6217,170.2835,170.3721,4900.0
2012-04-23 13:50:00,211.57,211.95,211.57,211.85,8600.0,170.3721,170.6781,170.3721,170.5976,8600.0
2012-04-23 13:55:00,211.96,212.38,211.96,212.25,5800.0,170.6861,171.0244,170.6861,170.9197,5800.0
2012-04-23 14:00:00,212.25,212.26,211.72,212.01,7100.0,170.9197,170.9277,170.4929,170.7264,7100.0
2012-04-23 14:05:00,211.93,212.09,211.74,211.84,3400.0,170.662,170.7908,170.509,170.5895,3400.0
2012-04-23 14:10:00,211.94,212.37,211.83,212.37,4700.0,170.67,171.0163,170.5815,171.0163,4700.0
2012-04-23 14:15:00,212.36,212.55,212.25,212.44,2900.0,171.0083,171.1613,170.9197,171.0727,2900.0
2012-04-23 14:20:00,212.45,212.83,212.16,212.53,9000.0,171.0807,171.3867,170.8472,171.1452,9000.0
2012-04-23 14:25:00,212.64,212.64,212.19,212.34,5200.0,171.2337,171.2337,170.8714,170.9921,5200.0
2012-04-23 14:30:00,212.2,212.9,212.17,212.68,16300.0,170.8794,171.4431,170.8553,171.2659,16300.0
2012-04-23 14:35:00,212.75,212.75,212.49,212.58,3100.0,171.3223,171.3223,171.1129,171.1854,3100.0
2012-04-23 14:40:00,212.58,212.64,212.34,212.34,4300.0,171.1854,171.2337,170.9921,170.9921,4300.0
2012-04-23 14:45:00,212.34,212.66,212.31,212.35,7300.0,170.9921,171.2498,170.968,171.0002,7300.0
2012-04-23 14:50:00,212.47,212.52,212.43,212.45,4200.0,171.0968,171.1371,171.0646,171.0807,4200.0
2012-04-23 14:55:00,212.53,212.65,212.49,212.49,4400.0,171.1452,171.2418,171.1129,171.1129,4400.0
2012-04-23 15:00:00,212.5,212.6,212.22,212.28,15800.0,171.121,171.2015,170.8955,170.9438,15800.0
2012-04-23 15:05:00,212.22,212.63,212.15,212.15,9800.0,170.8955,171.2257,170.8391,170.8391,9800.0
2012-04-23 15:10:00,212.27,212.54,212.2,212.38,12000.0,170.9358,171.1532,170.8794,171.0244,12000.0
2012-04-23 15:15:00,212.38,212.51,212.01,212.03,25700.0,171.0244,171.129,170.7264,170.7425,25700.0
2012-04-23 15:20:00,212.04,212.3,211.68,212.14,22900.0,170.7506,170.9599,170.4607,170.8311,22900.0
2012-04-23 15:25:00,212.13,212.39,212.06,212.1,13100.0,170.823,171.0324,170.7667,170.7989,13100.0
2012-04-23 15:30:00,212.1,212.32,211.82,211.84,22600.0,170.7989,170.976,170.5734,170.5895,22600.0
2012-04-23 15:35:00,211.89,212.14,211.79,212.01,18300.0,170.6298,170.8311,170.5492,170.7264,18300.0
2012-04-23 15:40:00,212.01,212.07,211.58,211.72,21300.0,170.7264,170.7747,170.3801,170.4929,21300.0
2012-04-23 15:45:00,211.72,211.72,210.93,211.05,52100.0,170.4929,170.4929,169.8567,169.9533,52100.0
2012-04-23 15:50:00,211.0,211.36,210.92,210.93,31900.0,169.9131,170.203,169.8487,169.8567,31900.0
2012-04-23 15:55:00,210.93,211.4,210.93,211.3,35700.0,169.8567,170.2352,169.8567,170.1547,35700.0
2012-04-24 09:30:00,210.87,210.87,207.52,209.0,58400.0,169.8084,169.8084,167.1107,168.3025,58400.0
2012-04-24 09:35:00,209.0,209.53,207.01,207.01,43300.0,168.3025,168.7293,166.7,166.7,43300.0
2012-04-24 09:40:00,207.0,207.02,203.53,203.55,42000.0,166.692,166.7081,163.8977,163.9138,42000.0
2012-04-24 09:45:00,203.72,203.77,201.17,201.81,68300.0,164.0507,164.0909,161.9972,162.5126,68300.0
2012-04-24 09:50:00,201.95,203.8,200.92,203.08,44500.0,162.6253,164.1151,161.7959,163.5353,44500.0
2012-04-24 09:55:00,203.39,203.4,202.57,203.19,44400.0,163.7849,163.793,163.1246,163.6239,44400.0
2012-04-24 10:00:00,203.15,203.83,202.79,203.27,49500.0,163.5917,164.1393,163.3018,163.6883,49500.0
2012-04-24 10:05:00,203.42,204.97,203.27,204.97,24100.0,163.8091,165.0573,163.6883,165.0573,24100.0
2012-04-24 10:10:00,204.84,204.97,204.13,204.41,15100.0,164.9526,165.0573,164.3808,164.6063,15100.0
2012-04-24 10:15:00,204.54,205.41,203.9,204.13,26900.0,164.711,165.4116,164.1956,164.3808,26900.0
2012-04-24 10:20:00,204.16,204.57,204.12,204.39,13700.0,164.405,164.7352,164.3728,164.5902,13700.0
2012-04-24 10:25:00,204.35,205.47,204.34,205.47,11700.0,164.558,165.4599,164.5499,165.4599,11700.0
2012-04-24 10:30:00,205.37,206.3,205.37,205.75,23300.0,165.3794,166.1283,165.3794,165.6854,23300.0
2012-04-24 10:35:00,205.68,205.83,205.3,205.54,18400.0,165.629,165.7498,165.323,165.5163,18400.0
2012-04-24 10:40:00,205.38,205.47,205.09,205.29,24900.0,165.3874,165.4599,165.1539,165.315,24900.0
2012-04-24 10:45:00,205.3,205.5,205.08,205.23,14400.0,165.323,165.4841,165.1459,165.2666,14400.0
2012-04-24 10:50:00,205.17,205.34,204.83,204.86,21200.0,165.2183,165.3552,164.9445,164.9687,21200.0
2012-04-24 10:55:00,204.9,205.42,204.9,205.06,14100.0,165.0009,165.4196,165.0009,165.1297,14100.0
2012-04-24 11:00:00,205.06,205.55,205.06,205.06,8400.0,165.1297,165.5243,165.1297,165.1297,8400.0
2012-04-24 11:05:00,205.06,205.19,204.7,204.88,14500.0,165.1297,165.2344,164.8398,164.9848,14500.0
2012-04-24 11:10:00,205.0,205.11,204.28,204.69,10200.0,165.0814,165.17,164.5016,164.8318,10200.0
2012-04-24 11:15:00,204.9,204.9,204.6,204.6,7900.0,165.0009,165.0009,164.7593,164.7593,7900.0
2012-04-24 11:20:00,204.75,204.82,204.62,204.74,6700.0,164.8801,164.9365,164.7754,164.8721,6700.0
2012-04-24 11:25:00,204.76,204.85,204.55,204.55,7400.0,164.8882,164.9606,164.7191,164.7191,7400.0
2012-04-24 11:30:00,204.6,204.85,204.49,204.49,12000.0,164.7593,164.9606,164.6707,164.6707,12000.0
2012-04-24 11:35:00,204.51,204.6,203.6,203.81,7900.0,164.6868,164.7593,163.954,164.1232,7900.0
2012-04-24 11:40:00,203.75,203.93,203.13,203.29,21100.0,164.0748,164.2198,163.5756,163.7044,21100.0
2012-04-24 11:45:00,203.25,203.53,202.49,202.54,27700.0,163.6722,163.8977,163.0602,163.1005,27700.0
2012-04-24 11:50:00,202.61,202.65,201.76,201.95,16300.0,163.1568,163.189,162.4723,162.6253,16300.0
2012-04-24 11:55:00,202.0,202.15,200.9,202.15,26300.0,162.6656,162.7864,161.7798,162.7864,26300.0
2012-04-24 12:00:00,202.04,202.18,201.76,201.89,22700.0,162.6978,162.8106,162.4723,162.577,22700.0
2012-04-24 12:05:00,201.98,201.98,201.78,201.85,14500.0,162.6495,162.6495,162.4884,162.5448,14500.0
2012-04-24 12:10:00,201.66,201.96,201.06,201.72,15100.0,162.3918,162.6334,161.9086,162.4401,15100.0
2012-04-24 12:15:00,201.55,201.73,200.8,200.96,23500.0,162.3032,162.4482,161.6993,161.8281,23500.0
2012-04-24 12:20:00,200.92,200.92,199.54,199.65,34500.0,161.7959,161.7959,160.6846,160.7732,34500.0
2012-04-24 12:25:00,199.72,200.25,199.58,200.12,28900.0,160.8296,161.2564,160.7168,161.1517,28900.0
2012-04-24 12:30:00,200.12,200.96,200.12,200.91,22500.0,161.1517,161.8281,161.1517,161.7879,22500.0
2012-04-24 12:35:00,200.87,200.91,200.39,200.52,54900.0,161.7556,161.7879,161.3691,161.4738,54900.0
2012-04-24 12:40:00,200.62,200.87,200.36,200.75,9600.0,161.5543,161.7556,161.345,161.659,9600.0
2012-04-24 12:45:00,200.82,201.16,200.74,201.0,31400.0,161.7154,161.9892,161.651,161.8603,31400.0
2012-04-24 12:50:00,201.02,201.05,200.98,201.02,18700.0,161.8764,161.9006,161.8442,161.8764,18700.0
2012-04-24 12:55:00,201.0,201.17,200.97,201.0,17300.0,161.8603,161.9972,161.8362,161.8603,17300.0
2012-04-24 13:00:00,201.0,201.23,200.99,201.05,12000.0,161.8603,162.0455,161.8523,161.9006,12000.0
2012-04-24 13:05:00,201.06,201.06,200.66,200.73,5500.0,161.9086,161.9086,161.5865,161.6429,5500.0
2012-04-24 13:10:00,200.78,201.46,200.73,201.36,12400.0,161.6832,162.2308,161.6429,162.1502,12400.0
2012-04-24 13:15:00,201.37,201.74,201.13,201.55,9300.0,162.1583,162.4562,161.965,162.3032,9300.0
2012-04-24 13:20:00,201.65,202.14,201.64,202.14,8300.0,162.3838,162.7783,162.3757,162.7783,8300.0
2012-04-24 13:25:00,202.03,202.61,202.03,202.5,29500.0,162.6898,163.1568,162.6898,163.0682,29500.0
2012-04-24 13:30:00,202.55,202.62,202.5,202.55,17900.0,163.1085,163.1649,163.0682,163.1085,17900.0
2012-04-24 13:35:00,202.51,202.97,202.5,202.93,6300.0,163.0763,163.4467,163.0682,163.4145,6300.0
2012-04-24 13:40:00,202.99,203.05,202.23,202.25,14000.0,163.4628,163.5111,162.8508,162.8669,14000.0
2012-04-24 13:45:00,202.24,202.25,202.06,202.25,23000.0,162.8589,162.8669,162.7139,162.8669,23000.0
2012-04-24 13:50:00,202.16,202.35,202.01,202.22,24100.0,162.7944,162.9474,162.6737,162.8428,24100.0
2012-04-24 13:55:00,202.2,202.45,201.96,202.19,18000.0,162.8267,163.028,162.6334,162.8186,18000.0
2012-04-24 14:00:00,202.03,202.25,202.03,202.05,15400.0,162.6898,162.8669,162.6898,162.7059,15400.0
2012-04-24 14:05:00,202.05,202.23,201.8,202.06,19600.0,162.7059,162.8508,162.5045,162.7139,19600.0
2012-04-24 14:10:00,202.04,202.17,201.97,202.06,11900.0,162.6978,162.8025,162.6414,162.7139,11900.0
2012-04-24 14:15:00,202.07,202.15,201.92,201.93,15300.0,162.722,162.7864,162.6012,162.6092,15300.0
2012-04-24 14:20:00,201.89,202.01,201.75,201.77,14700.0,162.577,162.6737,162.4643,162.4804,14700.0
2012-04-24 14:25:00,201.69,201.95,201.24,201.94,26600.0,162.416,162.6253,162.0536,162.6173,26600.0
2012-04-24 14:30:00,201.94,202.38,201.9,202.33,16900.0,162.6173,162.9716,162.5851,162.9313,16900.0
2012-04-24 14:35:00,202.34,202.68,202.22,202.55,16800.0,162.9394,163.2132,162.8428,163.1085,16800.0
2012-04-24 14:40:00,202.6,203.19,202.6,203.04,18900.0,163.1488,163.6239,163.1488,163.5031,18900.0
2012-04-24 14:45:00,203.03,203.18,202.62,202.85,24100.0,163.495,163.6158,163.1649,163.3501,24100.0
2012-04-24 14:50:00,202.8,203.06,202.8,202.9,7100.0,163.3098,163.5192,163.3098,163.3904,7100.0
2012-04-24 14:55:00,202.88,202.88,202.75,202.77,8800.0,163.3742,163.3742,163.2696,163.2857,8800.0
2012-04-24 15:00:00,202.79,203.38,202.74,203.33,23400.0,163.3018,163.7769,163.2615,163.7366,23400.0
2012-04-24 15:05:00,203.36,203.4,203.15,203.31,16700.0,163.7608,163.793,163.5917,163.7205,16700.0
2012-04-24 15:10:00,203.31,204.07,203.23,203.79,48900.0,163.7205,164.3325,163.6561,164.107,48900.0
2012-04-24 15:15:00,203.77,203.77,202.56,202.56,91000.0,164.0909,164.0909,163.1166,163.1166,91000.0
2012-04-24 15:20:00,202.57,202.86,202.26,202.62,21200.0,163.1246,163.3581,162.875,163.1649,21200.0
2012-04-24 15:25:00,202.62,202.62,202.26,202.26,24300.0,163.1649,163.1649,162.875,162.875,24300.0
2012-04-24 15:30:00,202.26,203.14,202.26,203.07,34700.0,162.875,163.5836,162.875,163.5272,34700.0
2012-04-24 15:35:00,203.04,203.41,202.88,202.95,35100.0,163.5031,163.801,163.3742,163.4306,35100.0
2012-04-24 15:40:00,202.92,203.08,202.37,202.77,44900.0,163.4065,163.5353,162.9636,163.2857,44900.0
2012-04-24 15:45:00,202.76,202.96,202.4,202.68,41600.0,163.2776,163.4387,162.9877,163.2132,41600.0
2012-04-24 15:50:00,202.59,203.04,202.52,203.0,51200.0,163.1407,163.5031,163.0843,163.4709,51200.0
2012-04-24 15:55:00,203.06,204.09,203.0,204.03,131800.0,163.5192,164.3486,163.4709,164.3003,131800.0
2012-04-25 09:30:00,204.88,205.66,204.1,204.53,21200.0,164.9848,165.6129,164.3567,164.7029,21200.0
2012-04-25 09:35:00,204.27,204.91,204.01,204.79,28800.0,164.4936,165.009,164.2842,164.9123,28800.0
2012-04-25 09:40:00,204.82,205.34,204.81,205.02,21300.0,164.9365,165.3552,164.9284,165.0975,21300.0
2012-04-25 09:45:00,205.01,205.34,205.0,205.04,15900.0,165.0895,165.3552,165.0814,165.1136,15900.0
2012-04-25 09:50:00,205.05,205.66,205.05,205.65,23700.0,165.1217,165.6129,165.1217,165.6049,23700.0
2012-04-25 09:55:00,205.6,206.59,205.6,206.44,23500.0,165.5646,166.3618,165.5646,166.241,23500.0
2012-04-25 10:00:00,206.4,208.09,206.26,208.09,23600.0,166.2088,167.5697,166.0961,167.5697,23600.0
2012-04-25 10:05:00,208.09,208.45,207.13,207.13,24900.0,167.5697,167.8596,166.7967,166.7967,24900.0
2012-04-25 10:10:00,207.15,207.57,206.98,206.98,16900.0,166.8128,167.151,166.6759,166.6759,16900.0
2012-04-25 10:15:00,206.92,207.18,206.52,207.11,23000.0,166.6276,166.8369,166.3054,166.7806,23000.0
2012-04-25 10:20:00,207.11,207.22,207.01,207.06,13200.0,166.7806,166.8691,166.7,166.7403,13200.0
2012-04-25 10:25:00,207.08,207.15,206.95,206.98,17300.0,166.7564,166.8128,166.6517,166.6759,17300.0
2012-04-25 10:30:00,206.98,207.45,206.98,207.42,6900.0,166.6759,167.0544,166.6759,167.0302,6900.0
2012-04-25 10:35:00,207.36,207.62,207.35,207.54,16400.0,166.9819,167.1912,166.9738,167.1268,16400.0
2012-04-25 10:40:00,207.54,208.26,207.54,208.16,6200.0,167.1268,167.7066,167.1268,167.6261,6200.0
2012-04-25 10:45:00,208.14,208.97,207.9,208.7,16100.0,167.61,168.2784,167.4167,168.0609,16100.0
2012-04-25 10:50:00,208.68,209.54,208.68,209.5,35500.0,168.0448,168.7374,168.0448,168.7052,35500.0
2012-04-25 10:55:00,209.49,209.54,208.26,208.37,21300.0,168.6971,168.7374,167.7066,167.7952,21300.0
2012-04-25 11:00:00,208.37,208.37,207.48,207.49,16300.0,167.7952,167.7952,167.0785,167.0866,16300.0
2012-04-25 11:05:00,207.48,207.81,207.31,207.62,5500.0,167.0785,167.3443,166.9416,167.1912,5500.0
2012-04-25 11:10:00,207.47,207.77,207.47,207.51,6100.0,167.0705,167.312,167.0705,167.1027,6100.0
2012-04-25 11:15:00,207.55,207.55,207.11,207.15,6300.0,167.1349,167.1349,166.7806,166.8128,6300.0
2012-04-25 11:20:00,207.15,207.36,207.03,207.26,6300.0,166.8128,166.9819,166.7161,166.9014,6300.0
2012-04-25 11:25:00,207.26,207.34,207.13,207.25,6200.0,166.9014,166.9658,166.7967,166.8933,6200.0
2012-04-25 11:30:00,207.51,209.01,207.4,209.01,58700.0,167.1027,168.3106,167.0141,168.3106,58700.0
2012-04-25 11:35:00,208.88,208.88,208.22,208.59,19900.0,168.2059,168.2059,167.6744,167.9724,19900.0
2012-04-25 11:40:00,208.74,209.34,208.5,209.16,14300.0,168.0932,168.5763,167.8999,168.4314,14300.0
2012-04-25 11:45:00,209.14,209.26,208.71,209.2,5500.0,168.4153,168.5119,168.069,168.4636,5500.0
2012-04-25 11:50:00,209.18,209.21,208.78,209.03,6400.0,168.4475,168.4716,168.1254,168.3267,6400.0
2012-04-25 11:55:00,209.0,209.41,208.92,208.93,11000.0,168.3025,168.6327,168.2381,168.2462,11000.0
2012-04-25 12:00:00,209.0,209.57,208.99,209.46,8700.0,168.3025,168.7615,168.2945,168.673,8700.0
2012-04-25 12:05:00,209.47,209.47,209.19,209.22,5100.0,168.681,168.681,168.4555,168.4797,5100.0
2012-04-25 12:10:00,209.21,209.5,209.21,209.41,6400.0,168.4716,168.7052,168.4716,168.6327,6400.0
2012-04-25 12:15:00,209.4,209.45,209.26,209.43,6000.0,168.6246,168.6649,168.5119,168.6488,6000.0
2012-04-25 12:20:00,209.42,209.47,209.14,209.22,2400.0,168.6407,168.681,168.4153,168.4797,2400.0
2012-04-25 12:25:00,209.2,209.23,208.79,208.85,6600.0,168.4636,168.4877,168.1334,168.1817,6600.0
2012-04-25 12:30:00,208.85,208.85,208.29,208.42,4600.0,168.1817,168.1817,167.7308,167.8355,4600.0
2012-04-25 12:35:00,208.48,208.96,208.4,208.64,9000.0,167.8838,168.2703,167.8194,168.0126,9000.0
2012-04-25 12:40:00,208.51,208.88,208.51,208.88,2900.0,167.9079,168.2059,167.9079,168.2059,2900.0
2012-04-25 12:45:00,208.86,208.87,208.34,208.36,3600.0,168.1898,168.1978,167.771,167.7872,3600.0
2012-04-25 12:50:00,208.37,208.65,208.37,208.61,3000.0,167.7952,168.0207,167.7952,167.9885,3000.0
2012-04-25 12:55:00,208.57,208.62,208.47,208.5,7300.0,167.9563,167.9965,167.8757,167.8999,7300.0
2012-04-25 13:00:00,208.48,208.53,208.33,208.33,14400.0,167.8838,167.924,167.763,167.763,14400.0
2012-04-25 13:05:00,208.4,208.56,208.3,208.3,59900.0,167.8194,167.9482,167.7388,167.7388,59900.0
2012-04-25 13:10:00,208.25,208.34,208.17,208.26,5800.0,167.6986,167.771,167.6342,167.7066,5800.0
2012-04-25 13:15:00,208.17,208.59,208.17,208.56,3300.0,167.6342,167.9724,167.6342,167.9482,3300.0
2012-04-25 13:20:00,208.57,208.57,208.37,208.49,5000.0,167.9563,167.9563,167.7952,167.8918,5000.0
2012-04-25 13:25:00,208.5,208.61,208.5,208.6,4200.0,167.8999,167.9885,167.8999,167.9804,4200.0
2012-04-25 13:30:00,208.61,208.62,208.47,208.52,7200.0,167.9885,167.9965,167.8757,167.916,7200.0
2012-04-25 13:35:00,208.54,208.54,208.39,208.5,6000.0,167.9321,167.9321,167.8113,167.8999,6000.0
2012-04-25 13:40:00,208.5,208.59,208.5,208.52,3200.0,167.8999,167.9724,167.8999,167.916,3200.0
2012-04-25 13:45:00,208.44,208.55,208.43,208.43,7100.0,167.8516,167.9402,167.8435,167.8435,7100.0
2012-04-25 13:50:00,208.46,208.55,208.46,208.49,9900.0,167.8677,167.9402,167.8677,167.8918,9900.0
2012-04-25 13:55:00,208.44,208.55,208.42,208.52,6500.0,167.8516,167.9402,167.8355,167.916,6500.0
2012-04-25 14:00:00,208.49,208.52,208.31,208.32,62900.0,167.8918,167.916,167.7469,167.7549,62900.0
2012-04-25 14:05:00,208.31,208.38,208.27,208.36,12000.0,167.7469,167.8033,167.7147,167.7872,12000.0
2012-04-25 14:10:00,208.37,208.5,208.34,208.4,17000.0,167.7952,167.8999,167.771,167.8194,17000.0
2012-04-25 14:15:00,208.4,208.6,208.36,208.6,12500.0,167.8194,167.9804,167.7872,167.9804,12500.0
2012-04-25 14:20:00,208.53,208.63,208.49,208.5,11100.0,167.924,168.0046,167.8918,167.8999,11100.0
2012-04-25 14:25:00,208.59,208.6,208.28,208.43,10200.0,167.9724,167.9804,167.7227,167.8435,10200.0
2012-04-25 14:30:00,208.4,208.44,208.23,208.35,10200.0,167.8194,167.8516,167.6825,167.7791,10200.0
2012-04-25 14:35:00,208.24,208.39,208.07,208.17,8100.0,167.6905,167.8113,167.5536,167.6342,8100.0
2012-04-25 14:40:00,208.31,208.56,208.16,208.29,12000.0,167.7469,167.9482,167.6261,167.7308,12000.0
2012-04-25 14:45:00,208.32,208.63,208.25,208.63,3200.0,167.7549,168.0046,167.6986,168.0046,3200.0
2012-04-25 14:50:00,208.53,208.64,208.41,208.41,8500.0,167.924,168.0126,167.8274,167.8274,8500.0
2012-04-25 14:55:00,208.41,208.59,208.36,208.59,26400.0,167.8274,167.9724,167.7872,167.9724,26400.0
2012-04-25 15:00:00,208.52,208.75,208.52,208.61,8400.0,167.916,168.1012,167.916,167.9885,8400.0
2012-04-25 15:05:00,208.56,208.62,208.38,208.38,7400.0,167.9482,167.9965,167.8033,167.8033,7400.0
2012-04-25 15:10:00,208.39,208.42,208.32,208.32,7800.0,167.8113,167.8355,167.7549,167.7549,7800.0
2012-04-25 15:15:00,208.31,208.49,208.16,208.43,10000.0,167.7469,167.8918,167.6261,167.8435,10000.0
2012-04-25 15:20:00,208.5,208.5,208.12,208.31,17100.0,167.8999,167.8999,167.5939,167.7469,17100.0
2012-04-25 15:25:00,208.35,208.47,208.18,208.24,63400.0,167.7791,167.8757,167.6422,167.6905,63400.0
2012-04-25 15:30:00,208.17,208.55,208.17,208.46,15800.0,167.6342,167.9402,167.6342,167.8677,15800.0
2012-04-25 15:35:00,208.46,208.59,208.06,208.06,17900.0,167.8677,167.9724,167.5456,167.5456,17900.0
2012-04-25 15:40:00,208.06,208.29,207.95,208.07,13400.0,167.5456,167.7308,167.457,167.5536,13400.0
2012-04-25 15:45:00,207.98,208.31,207.87,208.13,20300.0,167.4811,167.7469,167.3926,167.6019,20300.0
2012-04-25 15:50:00,208.14,208.67,208.13,208.62,16200.0,167.61,168.0368,167.6019,167.9965,16200.0
2012-04-25 15:55:00,208.62,208.67,208.4,208.5,33700.0,167.9965,168.0368,167.8194,167.8999,33700.0
2012-04-26 09:30:00,208.98,208.98,207.25,207.51,10700.0,168.2864,168.2864,166.8933,167.1027,10700.0
2012-04-26 09:35:00,207.91,208.27,207.7,208.09,3700.0,167.4248,167.7147,167.2557,167.5697,3700.0
2012-04-26 09:40:00,208.0,208.43,207.97,208.13,3700.0,167.4973,167.8435,167.4731,167.6019,3700.0
2012-04-26 09:45:00,208.29,208.29,208.02,208.16,6500.0,167.7308,167.7308,167.5134,167.6261,6500.0
2012-04-26 09:50:00,208.05,208.26,208.03,208.26,6300.0,167.5375,167.7066,167.5214,167.7066,6300.0
2012-04-26 09:55:00,208.09,208.28,207.12,207.16,5200.0,167.5697,167.7227,166.7886,166.8208,5200.0
2012-04-26 10:00:00,207.29,208.0,207.29,207.85,5400.0,166.9255,167.4973,166.9255,167.3765,5400.0
2012-04-26 10:05:00,207.78,208.05,207.72,207.73,4500.0,167.3201,167.5375,167.2718,167.2798,4500.0
2012-04-26 10:10:00,207.74,207.79,207.59,207.64,5100.0,167.2879,167.3281,167.1671,167.2074,5100.0
2012-04-26 10:15:00,207.56,207.85,207.53,207.66,9500.0,167.1429,167.3765,167.1188,167.2235,9500.0
2012-04-26 10:20:00,207.59,207.68,207.37,207.42,9200.0,167.1671,167.2396,166.9899,167.0302,9200.0
2012-04-26 10:25:00,207.43,207.74,207.38,207.74,2600.0,167.0382,167.2879,166.998,167.2879,2600.0
2012-04-26 10:30:00,207.61,207.71,207.11,207.11,6700.0,167.1832,167.2637,166.7806,166.7806,6700.0
2012-04-26 10:35:00,207.11,207.11,206.73,206.8,4200.0,166.7806,166.7806,166.4746,166.5309,4200.0
2012-04-26 10:40:00,206.7,207.11,206.68,207.11,31600.0,166.4504,166.7806,166.4343,166.7806,31600.0
2012-04-26 10:45:00,207.23,207.32,206.96,207.05,3900.0,166.8772,166.9497,166.6598,166.7322,3900.0
2012-04-26 10:50:00,207.14,207.15,206.54,206.7,5100.0,166.8047,166.8128,166.3216,166.4504,5100.0
2012-04-26 10:55:00,206.77,206.82,206.44,206.54,14100.0,166.5068,166.547,166.241,166.3216,14100.0
2012-04-26 11:00:00,206.67,207.0,206.67,206.92,8200.0,166.4262,166.692,166.4262,166.6276,8200.0
2012-04-26 11:05:00,206.98,207.15,206.78,206.86,5100.0,166.6759,166.8128,166.5148,166.5792,5100.0
2012-04-26 11:10:00,206.85,206.85,206.61,206.7,7300.0,166.5712,166.5712,166.3779,166.4504,7300.0
2012-04-26 11:15:00,206.63,206.87,206.63,206.72,9400.0,166.394,166.5873,166.394,166.4665,9400.0
2012-04-26 11:20:00,206.65,206.93,206.65,206.8,4300.0,166.4101,166.6356,166.4101,166.5309,4300.0
2012-04-26 11:25:00,206.78,206.91,206.73,206.79,5300.0,166.5148,166.6195,166.4746,166.5229,5300.0
2012-04-26 11:30:00,206.93,206.94,206.75,206.76,2900.0,166.6356,166.6437,166.4907,166.4987,2900.0
2012-04-26 11:35:00,206.75,206.88,206.75,206.82,3400.0,166.4907,166.5953,166.4907,166.547,3400.0
2012-04-26 11:40:00,206.8,206.93,206.75,206.75,5800.0,166.5309,166.6356,166.4907,166.4907,5800.0
2012-04-26 11:45:00,206.83,206.94,206.75,206.9,2800.0,166.5551,166.6437,166.4907,166.6115,2800.0
2012-04-26 11:50:00,206.82,207.12,206.82,207.02,4800.0,166.547,166.7886,166.547,166.7081,4800.0
2012-04-26 11:55:00,207.01,207.04,206.76,206.86,4100.0,166.7,166.7242,166.4987,166.5792,4100.0
2012-04-26 12:00:00,206.79,206.99,206.79,206.93,3300.0,166.5229,166.6839,166.5229,166.6356,3300.0
2012-04-26 12:05:00,206.93,207.2,206.73,206.75,29200.0,166.6356,166.853,166.4746,166.4907,29200.0
2012-04-26 12:10:00,206.95,207.21,206.75,207.06,2700.0,166.6517,166.8611,166.4907,166.7403,2700.0
2012-04-26 12:15:00,207.27,207.27,207.07,207.15,8300.0,166.9094,166.9094,166.7483,166.8128,8300.0
2012-04-26 12:20:00,207.13,207.13,206.92,207.09,3400.0,166.7967,166.7967,166.6276,166.7645,3400.0
2012-04-26 12:25:00,207.06,207.16,206.95,207.16,4800.0,166.7403,166.8208,166.6517,166.8208,4800.0
2012-04-26 12:30:00,207.1,207.15,206.99,207.02,4600.0,166.7725,166.8128,166.6839,166.7081,4600.0
2012-04-26 12:35:00,207.08,207.08,206.88,206.99,3500.0,166.7564,166.7564,166.5953,166.6839,3500.0
2012-04-26 12:40:00,207.0,207.19,206.98,207.19,4100.0,166.692,166.845,166.6759,166.845,4100.0
2012-04-26 12:45:00,207.14,207.36,207.14,207.24,4100.0,166.8047,166.9819,166.8047,166.8852,4100.0
2012-04-26 12:50:00,207.31,207.31,206.99,206.99,5300.0,166.9416,166.9416,166.6839,166.6839,5300.0
2012-04-26 12:55:00,206.98,207.27,206.98,207.23,5200.0,166.6759,166.9094,166.6759,166.8772,5200.0
2012-04-26 13:00:00,207.13,207.26,206.97,207.05,8100.0,166.7967,166.9014,166.6678,166.7322,8100.0
2012-04-26 13:05:00,207.0,207.18,206.95,206.99,16600.0,166.692,166.8369,166.6517,166.6839,16600.0
2012-04-26 13:10:00,206.97,207.02,206.93,206.97,7000.0,166.6678,166.7081,166.6356,166.6678,7000.0
2012-04-26 13:15:00,206.99,207.18,206.95,207.03,7900.0,166.6839,166.8369,166.6517,166.7161,7900.0
2012-04-26 13:20:00,207.08,207.16,206.93,207.16,7100.0,166.7564,166.8208,166.6356,166.8208,7100.0
2012-04-26 13:25:00,207.11,207.15,206.98,207.0,7000.0,166.7806,166.8128,166.6759,166.692,7000.0
2012-04-26 13:30:00,207.0,207.04,206.96,207.03,2400.0,166.692,166.7242,166.6598,166.7161,2400.0
2012-04-26 13:35:00,207.02,207.67,207.02,207.67,7700.0,166.7081,167.2315,166.7081,167.2315,7700.0
2012-04-26 13:40:00,207.67,207.67,207.26,207.41,4600.0,167.2315,167.2315,166.9014,167.0221,4600.0
2012-04-26 13:45:00,207.42,207.6,207.38,207.49,4500.0,167.0302,167.1751,166.998,167.0866,4500.0
2012-04-26 13:50:00,207.49,207.8,207.49,207.79,5400.0,167.0866,167.3362,167.0866,167.3281,5400.0
2012-04-26 13:55:00,207.74,208.46,207.74,208.26,18100.0,167.2879,167.8677,167.2879,167.7066,18100.0
2012-04-26 14:00:00,208.26,208.48,207.99,208.03,24800.0,167.7066,167.8838,167.4892,167.5214,24800.0
2012-04-26 14:05:00,208.04,208.23,207.9,208.21,19800.0,167.5295,167.6825,167.4167,167.6664,19800.0
2012-04-26 14:10:00,208.23,208.46,208.14,208.46,2800.0,167.6825,167.8677,167.61,167.8677,2800.0
2012-04-26 14:15:00,208.46,209.26,208.46,209.03,5900.0,167.8677,168.5119,167.8677,168.3267,5900.0
2012-04-26 14:20:00,209.15,209.35,209.12,209.27,13000.0,168.4233,168.5844,168.3992,168.52,13000.0
2012-04-26 14:25:00,209.23,209.27,208.78,208.84,12800.0,168.4877,168.52,168.1254,168.1737,12800.0
2012-04-26 14:30:00,208.89,209.08,208.83,208.94,40500.0,168.2139,168.367,168.1656,168.2542,40500.0
2012-04-26 14:35:00,208.94,209.05,208.89,209.0,57400.0,168.2542,168.3428,168.2139,168.3025,57400.0
2012-04-26 14:40:00,208.99,209.05,208.9,208.96,5900.0,168.2945,168.3428,168.222,168.2703,5900.0
2012-04-26 14:45:00,209.02,209.15,208.83,208.92,8800.0,168.3186,168.4233,168.1656,168.2381,8800.0
2012-04-26 14:50:00,208.99,208.99,208.72,208.94,4700.0,168.2945,168.2945,168.0771,168.2542,4700.0
2012-04-26 14:55:00,208.96,209.11,208.96,209.0,3300.0,168.2703,168.3911,168.2703,168.3025,3300.0
2012-04-26 15:00:00,209.0,209.07,208.91,209.01,2600.0,168.3025,168.3589,168.2301,168.3106,2600.0
2012-04-26 15:05:00,209.02,209.08,209.01,209.03,3300.0,168.3186,168.367,168.3106,168.3267,3300.0
2012-04-26 15:10:00,209.08,209.57,209.08,209.53,6100.0,168.367,168.7615,168.367,168.7293,6100.0
2012-04-26 15:15:00,209.67,209.79,209.55,209.73,5900.0,168.8421,168.9387,168.7454,168.8904,5900.0
2012-04-26 15:20:00,209.7,209.84,209.66,209.67,11700.0,168.8662,168.979,168.834,168.8421,11700.0
2012-04-26 15:25:00,209.62,209.99,209.55,209.99,15200.0,168.8018,169.0998,168.7454,169.0998,15200.0
2012-04-26 15:30:00,209.99,210.01,209.64,209.75,21100.0,169.0998,169.1159,168.8179,168.9065,21100.0
2012-04-26 15:35:00,209.72,209.94,209.58,209.6,18300.0,168.8823,169.0595,168.7696,168.7857,18300.0
2012-04-26 15:40:00,209.63,209.86,209.18,209.2,23700.0,168.8099,168.9951,168.4475,168.4636,23700.0
2012-04-26 15:45:00,209.11,209.5,209.08,209.4,16400.0,168.3911,168.7052,168.367,168.6246,16400.0
2012-04-26 15:50:00,209.36,209.39,208.94,209.24,19600.0,168.5924,168.6166,168.2542,168.4958,19600.0
2012-04-26 15:55:00,209.23,209.56,209.16,209.54,21300.0,168.4877,168.7535,168.4314,168.7374,21300.0
2012-04-27 09:30:00,210.0,210.37,209.1,209.29,35300.0,169.1078,169.4058,168.3831,168.5361,35300.0
2012-04-27 09:35:00,209.18,210.43,209.18,209.76,13000.0,168.4475,169.4541,168.4475,168.9145,13000.0
2012-04-27 09:40:00,209.78,209.98,209.06,209.06,9300.0,168.9306,169.0917,168.3508,168.3508,9300.0
2012-04-27 09:45:00,209.32,209.49,208.92,209.27,39200.0,168.5602,168.6971,168.2381,168.52,39200.0
2012-04-27 09:50:00,209.33,209.84,209.16,209.66,39500.0,168.5683,168.979,168.4314,168.834,39500.0
2012-04-27 09:55:00,209.75,209.87,209.45,209.61,12200.0,168.9065,169.0031,168.6649,168.7937,12200.0
2012-04-27 10:00:00,209.45,209.69,209.24,209.25,19100.0,168.6649,168.8582,168.4958,168.5038,19100.0
2012-04-27 10:05:00,209.27,209.77,209.21,209.55,12500.0,168.52,168.9226,168.4716,168.7454,12500.0
2012-04-27 10:10:00,209.62,209.88,209.27,209.27,17000.0,168.8018,169.0112,168.52,168.52,17000.0
2012-04-27 10:15:00,209.28,210.1,209.21,210.1,3800.0,168.528,169.1883,168.4716,169.1883,3800.0
2012-04-27 10:20:00,209.88,209.95,209.7,209.91,4000.0,169.0112,169.0675,168.8662,169.0353,4000.0
2012-04-27 10:25:00,209.91,210.18,209.66,210.0,12600.0,169.0353,169.2528,168.834,169.1078,12600.0
2012-04-27 10:30:00,209.96,210.25,209.96,210.09,1600.0,169.0756,169.3091,169.0756,169.1803,1600.0
2012-04-27 10:35:00,210.17,210.5,209.92,210.5,23100.0,169.2447,169.5104,169.0434,169.5104,23100.0
2012-04-27 10:40:00,210.35,210.35,209.95,210.16,12200.0,169.3897,169.3897,169.0675,169.2366,12200.0
2012-04-27 10:45:00,210.3,210.5,210.2,210.45,2700.0,169.3494,169.5104,169.2689,169.4702,2700.0
2012-04-27 10:50:00,210.46,210.72,210.22,210.49,11600.0,169.4782,169.6876,169.285,169.5024,11600.0
2012-04-27 10:55:00,210.61,210.7,210.43,210.55,5000.0,169.599,169.6715,169.4541,169.5507,5000.0
2012-04-27 11:00:00,210.52,210.8,210.41,210.68,7700.0,169.5265,169.752,169.438,169.6554,7700.0
2012-04-27 11:05:00,210.63,210.77,210.33,210.6,8300.0,169.6151,169.7279,169.3735,169.591,8300.0
2012-04-27 11:10:00,210.6,211.25,210.5,210.88,15800.0,169.591,170.1144,169.5104,169.8164,15800.0
2012-04-27 11:15:00,210.96,211.1,210.8,211.01,5900.0,169.8809,169.9936,169.752,169.9211,5900.0
2012-04-27 11:20:00,210.88,211.45,210.88,211.31,10300.0,169.8164,170.2755,169.8164,170.1627,10300.0
2012-04-27 11:25:00,211.28,211.31,211.01,211.22,5600.0,170.1386,170.1627,169.9211,170.0902,5600.0
2012-04-27 11:30:00,211.21,211.73,211.18,211.6,10600.0,170.0822,170.5009,170.058,170.3962,10600.0
2012-04-27 11:35:00,211.51,211.51,211.24,211.24,7600.0,170.3238,170.3238,170.1063,170.1063,7600.0
2012-04-27 11:40:00,211.47,211.69,211.35,211.36,9000.0,170.2916,170.4687,170.1949,170.203,9000.0
2012-04-27 11:45:00,211.43,211.62,211.07,211.62,11800.0,170.2593,170.4124,169.9694,170.4124,11800.0
2012-04-27 11:50:00,211.54,211.6,211.27,211.31,5700.0,170.3479,170.3962,170.1305,170.1627,5700.0
2012-04-27 11:55:00,211.46,212.09,211.36,211.97,6500.0,170.2835,170.7908,170.203,170.6942,6500.0
2012-04-27 12:00:00,212.1,212.1,211.55,211.68,5900.0,170.7989,170.7989,170.356,170.4607,5900.0
2012-04-27 12:05:00,211.63,211.99,211.61,211.87,7000.0,170.4204,170.7103,170.4043,170.6137,7000.0
2012-04-27 12:10:00,211.95,212.0,211.83,212.0,11000.0,170.6781,170.7184,170.5815,170.7184,11000.0
2012-04-27 12:15:00,211.95,212.2,211.52,212.2,15900.0,170.6781,170.8794,170.3318,170.8794,15900.0
2012-04-27 12:20:00,212.11,212.48,212.01,212.42,6900.0,170.8069,171.1049,170.7264,171.0566,6900.0
2012-04-27 12:25:00,212.5,212.7,212.45,212.6,30600.0,171.121,171.282,171.0807,171.2015,30600.0
2012-04-27 12:30:00,212.63,212.69,211.99,212.18,12600.0,171.2257,171.274,170.7103,170.8633,12600.0
2012-04-27 12:35:00,212.18,212.54,212.07,212.27,28100.0,170.8633,171.1532,170.7747,170.9358,28100.0
2012-04-27 12:40:00,212.33,212.4,212.01,212.2,9500.0,170.9841,171.0405,170.7264,170.8794,9500.0
2012-04-27 12:45:00,212.14,212.35,212.01,212.19,4900.0,170.8311,171.0002,170.7264,170.8714,4900.0
2012-04-27 12:50:00,212.22,212.31,211.89,212.12,8500.0,170.8955,170.968,170.6298,170.815,8500.0
2012-04-27 12:55:00,212.11,212.27,212.09,212.09,1800.0,170.8069,170.9358,170.7908,170.7908,1800.0
2012-04-27 13:00:00,212.01,212.13,211.77,211.85,8800.0,170.7264,170.823,170.5331,170.5976,8800.0
2012-04-27 13:05:00,211.87,211.94,211.58,211.8,8900.0,170.6137,170.67,170.3801,170.5573,8900.0
2012-04-27 13:10:00,211.84,211.89,211.58,211.87,10300.0,170.5895,170.6298,170.3801,170.6137,10300.0
2012-04-27 13:15:00,211.85,211.9,211.72,211.72,1600.0,170.5976,170.6378,170.4929,170.4929,1600.0
2012-04-27 13:20:00,211.73,212.2,211.73,212.13,7600.0,170.5009,170.8794,170.5009,170.823,7600.0
2012-04-27 13:25:00,212.23,212.44,212.23,212.43,3900.0,170.9036,171.0727,170.9036,171.0646,3900.0
2012-04-27 13:30:00,212.45,212.68,212.35,212.68,7000.0,171.0807,171.2659,171.0002,171.2659,7000.0
2012-04-27 13:35:00,212.61,212.86,212.43,212.43,4500.0,171.2096,171.4109,171.0646,171.0646,4500.0
2012-04-27 13:40:00,212.47,212.85,212.47,212.85,10000.0,171.0968,171.4028,171.0968,171.4028,10000.0
2012-04-27 13:45:00,212.77,212.84,212.5,212.58,2600.0,171.3384,171.3948,171.121,171.1854,2600.0
2012-04-27 13:50:00,212.51,212.64,212.36,212.44,4400.0,171.129,171.2337,171.0083,171.0727,4400.0
2012-04-27 13:55:00,212.51,212.51,212.05,212.05,7200.0,171.129,171.129,170.7586,170.7586,7200.0
2012-04-27 14:00:00,212.06,212.26,211.94,212.18,7400.0,170.7667,170.9277,170.67,170.8633,7400.0
2012-04-27 14:05:00,212.13,212.19,212.08,212.18,5000.0,170.823,170.8714,170.7828,170.8633,5000.0
2012-04-27 14:10:00,212.21,212.31,211.94,212.14,4600.0,170.8875,170.968,170.67,170.8311,4600.0
2012-04-27 14:15:00,211.88,211.96,211.76,211.84,6500.0,170.6217,170.6861,170.5251,170.5895,6500.0
2012-04-27 14:20:00,211.76,211.97,211.73,211.93,5900.0,170.5251,170.6942,170.5009,170.662,5900.0
2012-04-27 14:25:00,211.84,211.97,211.61,211.61,5200.0,170.5895,170.6942,170.4043,170.4043,5200.0
2012-04-27 14:30:00,211.61,211.61,211.29,211.47,15200.0,170.4043,170.4043,170.1466,170.2916,15200.0
2012-04-27 14:35:00,211.45,211.55,211.33,211.55,9200.0,170.2755,170.356,170.1788,170.356,9200.0
2012-04-27 14:40:00,211.41,211.55,211.27,211.27,1400.0,170.2432,170.356,170.1305,170.1305,1400.0
2012-04-27 14:45:00,211.26,211.49,211.2,211.47,37300.0,170.1225,170.3077,170.0741,170.2916,37300.0
2012-04-27 14:50:00,211.58,211.61,211.45,211.45,15000.0,170.3801,170.4043,170.2755,170.2755,15000.0
2012-04-27 14:55:00,211.54,211.63,211.41,211.63,4000.0,170.3479,170.4204,170.2432,170.4204,4000.0
2012-04-27 15:00:00,211.63,211.63,211.28,211.36,7700.0,170.4204,170.4204,170.1386,170.203,7700.0
2012-04-27 15:05:00,211.36,212.14,211.36,212.14,6700.0,170.203,170.8311,170.203,170.8311,6700.0
2012-04-27 15:10:00,212.12,212.32,212.07,212.32,3500.0,170.815,170.976,170.7747,170.976,3500.0
2012-04-27 15:15:00,212.23,212.24,212.01,212.22,7500.0,170.9036,170.9116,170.7264,170.8955,7500.0
2012-04-27 15:20:00,212.17,212.41,212.17,212.37,6700.0,170.8553,171.0485,170.8553,171.0163,6700.0
2012-04-27 15:25:00,212.39,212.39,212.25,212.25,3600.0,171.0324,171.0324,170.9197,170.9197,3600.0
2012-04-27 15:30:00,212.24,212.24,211.97,212.1,7300.0,170.9116,170.9116,170.6942,170.7989,7300.0
2012-04-27 15:35:00,212.12,212.13,212.01,212.08,5700.0,170.815,170.823,170.7264,170.7828,5700.0
2012-04-27 15:40:00,212.01,212.23,212.0,212.14,13700.0,170.7264,170.9036,170.7184,170.8311,13700.0
2012-04-27 15:45:00,212.09,212.51,212.09,212.23,15600.0,170.7908,171.129,170.7908,170.9036,15600.0
2012-04-27 15:50:00,212.3,212.51,212.15,212.46,24800.0,170.9599,171.129,170.8391,171.0888,24800.0
2012-04-27 15:55:00,212.46,213.0,212.28,212.89,57700.0,171.0888,171.5236,170.9438,171.435,57700.0
2012-04-30 09:30:00,209.25,209.73,207.26,209.72,39800.0,168.5038,168.8904,166.9014,168.8823,39800.0
2012-04-30 09:35:00,209.73,210.84,209.73,210.62,4500.0,168.8904,169.7842,168.8904,169.6071,4500.0
2012-04-30 09:40:00,210.26,210.68,208.93,208.98,7800.0,169.3172,169.6554,168.2462,168.2864,7800.0
2012-04-30 09:45:00,209.0,209.14,208.56,208.92,9800.0,168.3025,168.4153,167.9482,168.2381,9800.0
2012-04-30 09:50:00,208.86,209.6,208.6,208.98,11100.0,168.1898,168.7857,167.9804,168.2864,11100.0
2012-04-30 09:55:00,209.28,210.0,209.02,210.0,8100.0,168.528,169.1078,168.3186,169.1078,8100.0
2012-04-30 10:00:00,209.81,210.0,209.51,209.97,10200.0,168.9548,169.1078,168.7132,169.0836,10200.0
2012-04-30 10:05:00,209.98,209.98,209.56,209.84,6700.0,169.0917,169.0917,168.7535,168.979,6700.0
2012-04-30 10:10:00,209.75,209.82,209.12,209.59,13300.0,168.9065,168.9629,168.3992,168.7776,13300.0
2012-04-30 10:15:00,209.53,209.82,209.26,209.27,11900.0,168.7293,168.9629,168.5119,168.52,11900.0
2012-04-30 10:20:00,209.33,209.6,209.33,209.49,3300.0,168.5683,168.7857,168.5683,168.6971,3300.0
2012-04-30 10:25:00,209.43,209.67,209.37,209.67,4100.0,168.6488,168.8421,168.6005,168.8421,4100.0
2012-04-30 10:30:00,209.47,209.63,209.32,209.57,5300.0,168.681,168.8099,168.5602,168.7615,5300.0
2012-04-30 10:35:00,209.6,209.7,209.55,209.6,1900.0,168.7857,168.8662,168.7454,168.7857,1900.0
2012-04-30 10:40:00,209.63,209.69,209.56,209.62,4400.0,168.8099,168.8582,168.7535,168.8018,4400.0
2012-04-30 10:45:00,209.56,209.68,209.5,209.59,4500.0,168.7535,168.8501,168.7052,168.7776,4500.0
2012-04-30 10:50:00,209.58,209.61,209.47,209.54,2900.0,168.7696,168.7937,168.681,168.7374,2900.0
2012-04-30 10:55:00,209.61,209.61,209.27,209.36,6000.0,168.7937,168.7937,168.52,168.5924,6000.0
2012-04-30 11:00:00,209.33,209.4,209.17,209.29,4600.0,168.5683,168.6246,168.4394,168.5361,4600.0
2012-04-30 11:05:00,209.34,209.34,208.79,209.16,6900.0,168.5763,168.5763,168.1334,168.4314,6900.0
2012-04-30 11:10:00,209.37,209.38,209.09,209.09,3600.0,168.6005,168.6085,168.375,168.375,3600.0
2012-04-30 11:15:00,209.06,209.27,208.93,208.99,5000.0,168.3508,168.52,168.2462,168.2945,5000.0
2012-04-30 11:20:00,209.03,209.2,208.94,208.94,3000.0,168.3267,168.4636,168.2542,168.2542,3000.0
2012-04-30 11:25:00,208.84,209.17,208.6,209.07,3600.0,168.1737,168.4394,167.9804,168.3589,3600.0
2012-04-30 11:30:00,209.09,209.17,208.78,208.78,4000.0,168.375,168.4394,168.1254,168.1254,4000.0
2012-04-30 11:35:00,208.97,209.0,208.94,209.0,1200.0,168.2784,168.3025,168.2542,168.3025,1200.0
2012-04-30 11:40:00,209.01,209.02,208.76,208.76,2900.0,168.3106,168.3186,168.1093,168.1093,2900.0
2012-04-30 11:45:00,208.87,209.01,208.77,208.77,2100.0,168.1978,168.3106,168.1173,168.1173,2100.0
2012-04-30 11:50:00,208.84,209.18,208.84,208.99,4100.0,168.1737,168.4475,168.1737,168.2945,4100.0
2012-04-30 11:55:00,209.0,209.28,208.95,209.1,3900.0,168.3025,168.528,168.2623,168.3831,3900.0
2012-04-30 12:00:00,209.1,209.15,208.7,208.7,12300.0,168.3831,168.4233,168.0609,168.0609,12300.0
2012-04-30 12:05:00,208.72,208.87,208.57,208.58,2500.0,168.0771,168.1978,167.9563,167.9643,2500.0
2012-04-30 12:10:00,208.66,208.94,208.66,208.86,1700.0,168.0287,168.2542,168.0287,168.1898,1700.0
2012-04-30 12:15:00,208.86,209.07,208.86,208.95,2800.0,168.1898,168.3589,168.1898,168.2623,2800.0
2012-04-30 12:20:00,208.95,209.07,208.92,209.0,1300.0,168.2623,168.3589,168.2381,168.3025,1300.0
2012-04-30 12:25:00,209.01,209.13,208.9,208.9,1700.0,168.3106,168.4072,168.222,168.222,1700.0
2012-04-30 12:30:00,208.9,209.0,208.84,208.86,5600.0,168.222,168.3025,168.1737,168.1898,5600.0
2012-04-30 12:35:00,208.89,209.05,208.85,208.97,1500.0,168.2139,168.3428,168.1817,168.2784,1500.0
2012-04-30 12:40:00,209.0,209.2,208.99,209.08,3200.0,168.3025,168.4636,168.2945,168.367,3200.0
2012-04-30 12:45:00,209.08,209.13,209.04,209.05,5000.0,168.367,168.4072,168.3347,168.3428,5000.0
2012-04-30 12:50:00,209.1,209.17,208.75,208.78,6100.0,168.3831,168.4394,168.1012,168.1254,6100.0
2012-04-30 12:55:00,208.73,208.98,208.7,208.92,2500.0,168.0851,168.2864,168.0609,168.2381,2500.0
2012-04-30 13:00:00,208.81,209.05,208.81,208.92,1800.0,168.1495,168.3428,168.1495,168.2381,1800.0
2012-04-30 13:05:00,208.86,208.93,208.84,208.84,1200.0,168.1898,168.2462,168.1737,168.1737,1200.0
2012-04-30 13:10:00,208.83,208.99,208.67,208.67,4000.0,168.1656,168.2945,168.0368,168.0368,4000.0
2012-04-30 13:15:00,208.67,208.79,208.47,208.5,7100.0,168.0368,168.1334,167.8757,167.8999,7100.0
2012-04-30 13:20:00,208.48,208.59,208.33,208.34,8400.0,167.8838,167.9724,167.763,167.771,8400.0
2012-04-30 13:25:00,208.29,208.37,208.0,208.22,14000.0,167.7308,167.7952,167.4973,167.6744,14000.0
2012-04-30 13:30:00,208.09,208.26,207.78,207.82,5900.0,167.5697,167.7066,167.3201,167.3523,5900.0
2012-04-30 13:35:00,207.83,208.21,207.77,208.19,3600.0,167.3604,167.6664,167.312,167.6503,3600.0
2012-04-30 13:40:00,208.04,208.17,207.79,208.0,5000.0,167.5295,167.6342,167.3281,167.4973,5000.0
2012-04-30 13:45:00,207.93,208.06,207.78,208.06,2300.0,167.4409,167.5456,167.3201,167.5456,2300.0
2012-04-30 13:50:00,208.05,208.05,207.97,208.0,1000.0,167.5375,167.5375,167.4731,167.4973,1000.0
2012-04-30 13:55:00,207.97,208.01,207.82,207.97,5800.0,167.4731,167.5053,167.3523,167.4731,5800.0
2012-04-30 14:00:00,208.03,208.11,207.96,207.96,1300.0,167.5214,167.5858,167.465,167.465,1300.0
2012-04-30 14:05:00,207.91,208.02,207.82,207.82,2500.0,167.4248,167.5134,167.3523,167.3523,2500.0
2012-04-30 14:10:00,207.89,207.95,207.78,207.9,2900.0,167.4087,167.457,167.3201,167.4167,2900.0
2012-04-30 14:15:00,207.79,207.89,207.71,207.85,2900.0,167.3281,167.4087,167.2637,167.3765,2900.0
2012-04-30 14:20:00,207.84,207.84,207.72,207.82,2900.0,167.3684,167.3684,167.2718,167.3523,2900.0
2012-04-30 14:25:00,207.89,208.06,207.88,207.97,6200.0,167.4087,167.5456,167.4006,167.4731,6200.0
2012-04-30 14:30:00,208.09,208.1,207.95,208.09,2800.0,167.5697,167.5778,167.457,167.5697,2800.0
2012-04-30 14:35:00,208.09,208.09,207.87,208.06,4800.0,167.5697,167.5697,167.3926,167.5456,4800.0
2012-04-30 14:40:00,208.06,208.1,207.97,208.06,7900.0,167.5456,167.5778,167.4731,167.5456,7900.0
2012-04-30 14:45:00,208.0,208.12,207.99,208.1,1500.0,167.4973,167.5939,167.4892,167.5778,1500.0
2012-04-30 14:50:00,208.01,208.1,207.9,207.95,5500.0,167.5053,167.5778,167.4167,167.457,5500.0
2012-04-30 14:55:00,208.05,208.06,207.66,207.66,10000.0,167.5375,167.5456,167.2235,167.2235,10000.0
2012-04-30 15:00:00,207.68,208.0,207.68,208.0,2800.0,167.2396,167.4973,167.2396,167.4973,2800.0
2012-04-30 15:05:00,207.9,208.0,207.85,207.96,4200.0,167.4167,167.4973,167.3765,167.465,4200.0
2012-04-30 15:10:00,207.97,208.0,207.84,207.86,3300.0,167.4731,167.4973,167.3684,167.3845,3300.0
2012-04-30 15:15:00,207.8,207.86,207.7,207.82,2900.0,167.3362,167.3845,167.2557,167.3523,2900.0
2012-04-30 15:20:00,207.73,208.1,207.73,207.93,8400.0,167.2798,167.5778,167.2798,167.4409,8400.0
2012-04-30 15:25:00,207.91,208.14,207.91,207.99,7100.0,167.4248,167.61,167.4248,167.4892,7100.0
2012-04-30 15:30:00,207.99,208.07,207.91,207.91,9300.0,167.4892,167.5536,167.4248,167.4248,9300.0
2012-04-30 15:35:00,207.95,208.14,207.93,208.14,10500.0,167.457,167.61,167.4409,167.61,10500.0
2012-04-30 15:40:00,208.14,208.14,207.95,207.96,13300.0,167.61,167.61,167.457,167.465,13300.0
2012-04-30 15:45:00,207.96,207.96,207.72,207.72,9300.0,167.465,167.465,167.2718,167.2718,9300.0
2012-04-30 15:50:00,207.76,207.89,207.5,207.75,17500.0,167.304,167.4087,167.0946,167.2959,17500.0
2012-04-30 15:55:00,207.75,207.87,207.59,207.82,27200.0,167.2959,167.3926,167.1671,167.3523,27200.0
2012-05-01 09:30:00,208.43,208.43,206.14,206.97,23000.0,167.8435,167.8435,165.9994,166.6678,23000.0
2012-05-01 09:35:00,207.04,207.88,206.84,207.02,5200.0,166.7242,167.4006,166.5631,166.7081,5200.0
2012-05-01 09:40:00,207.74,207.74,207.16,207.27,1200.0,167.2879,167.2879,166.8208,166.9094,1200.0
2012-05-01 09:45:00,207.32,207.32,206.99,207.0,1000.0,166.9497,166.9497,166.6839,166.692,1000.0
2012-05-01 09:50:00,206.98,207.27,206.98,206.98,1800.0,166.6759,166.9094,166.6759,166.6759,1800.0
2012-05-01 09:55:00,207.02,207.02,205.8,205.8,5500.0,166.7081,166.7081,165.7256,165.7256,5500.0
2012-05-01 10:00:00,205.98,208.52,205.79,208.52,12800.0,165.8706,167.916,165.7176,167.916,12800.0
2012-05-01 10:05:00,208.42,208.66,208.32,208.33,12100.0,167.8355,168.0287,167.7549,167.763,12100.0
2012-05-01 10:10:00,208.4,208.5,208.16,208.5,8600.0,167.8194,167.8999,167.6261,167.8999,8600.0
2012-05-01 10:15:00,208.35,208.59,208.2,208.26,20400.0,167.7791,167.9724,167.6583,167.7066,20400.0
2012-05-01 10:20:00,208.26,208.61,208.26,208.47,21700.0,167.7066,167.9885,167.7066,167.8757,21700.0
2012-05-01 10:25:00,208.52,208.61,208.31,208.52,7300.0,167.916,167.9885,167.7469,167.916,7300.0
2012-05-01 10:30:00,208.58,208.7,208.44,208.54,12000.0,167.9643,168.0609,167.8516,167.9321,12000.0
2012-05-01 10:35:00,208.54,208.7,208.38,208.52,3100.0,167.9321,168.0609,167.8033,167.916,3100.0
2012-05-01 10:40:00,208.53,208.62,208.43,208.52,9500.0,167.924,167.9965,167.8435,167.916,9500.0
2012-05-01 10:45:00,208.54,208.61,208.39,208.39,2600.0,167.9321,167.9885,167.8113,167.8113,2600.0
2012-05-01 10:50:00,208.38,208.52,208.12,208.33,4500.0,167.8033,167.916,167.5939,167.763,4500.0
2012-05-01 10:55:00,208.23,208.51,208.23,208.5,3300.0,167.6825,167.9079,167.6825,167.8999,3300.0
2012-05-01 11:00:00,208.45,208.45,208.15,208.18,3500.0,167.8596,167.8596,167.618,167.6422,3500.0
2012-05-01 11:05:00,208.27,208.36,208.2,208.36,1600.0,167.7147,167.7872,167.6583,167.7872,1600.0
2012-05-01 11:10:00,208.3,208.44,208.22,208.44,7900.0,167.7388,167.8516,167.6744,167.8516,7900.0
2012-05-01 11:15:00,208.39,208.48,208.25,208.28,6400.0,167.8113,167.8838,167.6986,167.7227,6400.0
2012-05-01 11:20:00,208.28,208.45,208.28,208.42,2500.0,167.7227,167.8596,167.7227,167.8355,2500.0
2012-05-01 11:25:00,208.38,208.48,208.37,208.42,5100.0,167.8033,167.8838,167.7952,167.8355,5100.0
2012-05-01 11:30:00,208.42,208.51,208.41,208.43,2400.0,167.8355,167.9079,167.8274,167.8435,2400.0
2012-05-01 11:35:00,208.57,208.6,208.36,208.39,3400.0,167.9563,167.9804,167.7872,167.8113,3400.0
2012-05-01 11:40:00,208.37,208.64,208.37,208.62,4800.0,167.7952,168.0126,167.7952,167.9965,4800.0
2012-05-01 11:45:00,208.63,208.83,208.47,208.57,14100.0,168.0046,168.1656,167.8757,167.9563,14100.0
2012-05-01 11:50:00,208.48,208.82,208.48,208.69,6000.0,167.8838,168.1576,167.8838,168.0529,6000.0
2012-05-01 11:55:00,208.68,208.68,208.46,208.57,5000.0,168.0448,168.0448,167.8677,167.9563,5000.0
2012-05-01 12:00:00,208.66,208.72,208.57,208.59,6900.0,168.0287,168.0771,167.9563,167.9724,6900.0
2012-05-01 12:05:00,208.6,208.63,208.38,208.39,3400.0,167.9804,168.0046,167.8033,167.8113,3400.0
2012-05-01 12:10:00,208.44,208.47,208.23,208.25,6300.0,167.8516,167.8757,167.6825,167.6986,6300.0
2012-05-01 12:15:00,208.31,208.64,208.3,208.64,2600.0,167.7469,168.0126,167.7388,168.0126,2600.0
2012-05-01 12:20:00,208.66,208.98,208.62,208.96,3400.0,168.0287,168.2864,167.9965,168.2703,3400.0
2012-05-01 12:25:00,208.98,209.0,208.81,208.87,4400.0,168.2864,168.3025,168.1495,168.1978,4400.0
2012-05-01 12:30:00,208.98,209.34,208.92,209.34,4900.0,168.2864,168.5763,168.2381,168.5763,4900.0
2012-05-01 12:35:00,209.33,209.4,209.29,209.4,1900.0,168.5683,168.6246,168.5361,168.6246,1900.0
2012-05-01 12:40:00,209.36,209.62,209.27,209.6,9800.0,168.5924,168.8018,168.52,168.7857,9800.0
2012-05-01 12:45:00,209.59,209.59,209.47,209.55,1400.0,168.7776,168.7776,168.681,168.7454,1400.0
2012-05-01 12:50:00,209.54,209.54,209.42,209.44,2200.0,168.7374,168.7374,168.6407,168.6569,2200.0
2012-05-01 12:55:00,209.51,209.62,209.42,209.62,2000.0,168.7132,168.8018,168.6407,168.8018,2000.0
2012-05-01 13:00:00,209.57,209.57,209.49,209.49,500.0,168.7615,168.7615,168.6971,168.6971,500.0
2012-05-01 13:05:00,209.51,209.54,209.38,209.54,1000.0,168.7132,168.7374,168.6085,168.7374,1000.0
2012-05-01 13:10:00,209.53,209.57,209.4,209.41,2200.0,168.7293,168.7615,168.6246,168.6327,2200.0
2012-05-01 13:15:00,209.51,209.52,209.18,209.27,5500.0,168.7132,168.7213,168.4475,168.52,5500.0
2012-05-01 13:20:00,209.17,209.27,208.99,209.06,3000.0,168.4394,168.52,168.2945,168.3508,3000.0
2012-05-01 13:25:00,209.06,209.12,208.95,209.06,3000.0,168.3508,168.3992,168.2623,168.3508,3000.0
2012-05-01 13:30:00,209.03,209.03,208.97,209.03,800.0,168.3267,168.3267,168.2784,168.3267,800.0
2012-05-01 13:35:00,209.03,209.11,208.94,209.11,2700.0,168.3267,168.3911,168.2542,168.3911,2700.0
2012-05-01 13:40:00,209.15,209.15,208.89,209.06,2500.0,168.4233,168.4233,168.2139,168.3508,2500.0
2012-05-01 13:45:00,208.99,209.1,208.98,209.09,3800.0,168.2945,168.3831,168.2864,168.375,3800.0
2012-05-01 13:50:00,209.09,209.26,209.07,209.2,4400.0,168.375,168.5119,168.3589,168.4636,4400.0
2012-05-01 13:55:00,209.18,209.25,209.06,209.14,3400.0,168.4475,168.5038,168.3508,168.4153,3400.0
2012-05-01 14:00:00,209.05,209.05,208.93,209.0,2300.0,168.3428,168.3428,168.2462,168.3025,2300.0
2012-05-01 14:05:00,209.11,209.12,208.96,209.04,1700.0,168.3911,168.3992,168.2703,168.3347,1700.0
2012-05-01 14:10:00,209.09,209.13,208.89,209.0,1700.0,168.375,168.4072,168.2139,168.3025,1700.0
2012-05-01 14:15:00,208.88,208.9,208.68,208.71,4500.0,168.2059,168.222,168.0448,168.069,4500.0
2012-05-01 14:20:00,208.71,208.8,208.63,208.69,3100.0,168.069,168.1415,168.0046,168.0529,3100.0
2012-05-01 14:25:00,208.66,208.78,208.47,208.78,5300.0,168.0287,168.1254,167.8757,168.1254,5300.0
2012-05-01 14:30:00,208.84,208.84,208.71,208.71,1600.0,168.1737,168.1737,168.069,168.069,1600.0
2012-05-01 14:35:00,208.73,208.81,208.65,208.65,3700.0,168.0851,168.1495,168.0207,168.0207,3700.0
2012-05-01 14:40:00,208.66,208.67,208.48,208.57,3700.0,168.0287,168.0368,167.8838,167.9563,3700.0
2012-05-01 14:45:00,208.77,208.77,208.56,208.56,2100.0,168.1173,168.1173,167.9482,167.9482,2100.0
2012-05-01 14:50:00,208.66,208.69,208.5,208.53,3000.0,168.0287,168.0529,167.8999,167.924,3000.0
2012-05-01 14:55:00,208.53,208.65,208.45,208.45,16400.0,167.924,168.0207,167.8596,167.8596,16400.0
2012-05-01 15:00:00,208.5,208.55,208.47,208.51,4400.0,167.8999,167.9402,167.8757,167.9079,4400.0
2012-05-01 15:05:00,208.48,208.54,208.33,208.43,7100.0,167.8838,167.9321,167.763,167.8435,7100.0
2012-05-01 15:10:00,208.44,208.44,208.23,208.23,3500.0,167.8516,167.8516,167.6825,167.6825,3500.0
2012-05-01 15:15:00,208.25,208.25,208.05,208.24,7600.0,167.6986,167.6986,167.5375,167.6905,7600.0
2012-05-01 15:20:00,208.2,208.2,207.91,207.99,5900.0,167.6583,167.6583,167.4248,167.4892,5900.0
2012-05-01 15:25:00,207.98,208.08,207.9,208.04,2900.0,167.4811,167.5617,167.4167,167.5295,2900.0
2012-05-01 15:30:00,207.98,208.19,207.98,208.01,5400.0,167.4811,167.6503,167.4811,167.5053,5400.0
2012-05-01 15:35:00,207.95,208.04,207.66,207.69,5700.0,167.457,167.5295,167.2235,167.2476,5700.0
2012-05-01 15:40:00,207.71,207.8,207.52,207.52,3700.0,167.2637,167.3362,167.1107,167.1107,3700.0
2012-05-01 15:45:00,207.61,208.14,207.57,208.0,10100.0,167.1832,167.61,167.151,167.4973,10100.0
2012-05-01 15:50:00,207.92,207.92,207.68,207.75,6300.0,167.4328,167.4328,167.2396,167.2959,6300.0
2012-05-01 15:55:00,207.72,207.79,207.56,207.78,20400.0,167.2718,167.3281,167.1429,167.3201,20400.0
2012-05-02 09:30:00,204.84,206.68,203.3,204.01,2900.0,164.9526,166.4343,163.7125,164.2842,2900.0
2012-05-02 09:35:00,204.04,205.9,204.0,205.21,30900.0,164.3084,165.8062,164.2762,165.2505,30900.0
2012-05-02 09:40:00,204.98,206.4,204.97,206.23,11100.0,165.0653,166.2088,165.0573,166.0719,11100.0
2012-05-02 09:45:00,206.19,206.61,206.17,206.31,2100.0,166.0397,166.3779,166.0236,166.1363,2100.0
2012-05-02 09:50:00,206.61,206.74,206.47,206.47,5900.0,166.3779,166.4826,166.2652,166.2652,5900.0
2012-05-02 09:55:00,206.26,206.57,206.25,206.47,3600.0,166.0961,166.3457,166.088,166.2652,3600.0
2012-05-02 10:00:00,206.72,206.83,206.33,206.46,7300.0,166.4665,166.5551,166.1524,166.2571,7300.0
2012-05-02 10:05:00,206.13,206.73,205.7,206.53,19300.0,165.9914,166.4746,165.6451,166.3135,19300.0
2012-05-02 10:10:00,206.63,206.76,206.5,206.73,3200.0,166.394,166.4987,166.2893,166.4746,3200.0
2012-05-02 10:15:00,206.54,206.61,206.02,206.31,5700.0,166.3216,166.3779,165.9028,166.1363,5700.0
2012-05-02 10:20:00,206.31,206.39,205.94,206.2,8300.0,166.1363,166.2008,165.8384,166.0478,8300.0
2012-05-02 10:25:00,206.26,206.42,206.2,206.21,3500.0,166.0961,166.2249,166.0478,166.0558,3500.0
2012-05-02 10:30:00,206.22,206.47,206.0,206.33,5200.0,166.0639,166.2652,165.8867,166.1524,5200.0
2012-05-02 10:35:00,206.46,206.61,206.45,206.46,1200.0,166.2571,166.3779,166.2491,166.2571,1200.0
2012-05-02 10:40:00,206.65,207.09,206.57,207.02,2200.0,166.4101,166.7645,166.3457,166.7081,2200.0
2012-05-02 10:45:00,207.06,207.45,207.06,207.41,4800.0,166.7403,167.0544,166.7403,167.0221,4800.0
2012-05-02 10:50:00,207.41,207.98,207.38,207.73,3600.0,167.0221,167.4811,166.998,167.2798,3600.0
2012-05-02 10:55:00,207.98,208.34,207.72,207.72,6700.0,167.4811,167.771,167.2718,167.2718,6700.0
2012-05-02 11:00:00,207.91,208.06,207.77,207.77,3100.0,167.4248,167.5456,167.312,167.312,3100.0
2012-05-02 11:05:00,207.77,207.78,207.49,207.49,2900.0,167.312,167.3201,167.0866,167.0866,2900.0
2012-05-02 11:10:00,207.56,207.9,207.56,207.82,4000.0,167.1429,167.4167,167.1429,167.3523,4000.0
2012-05-02 11:15:00,207.81,207.88,207.71,207.79,2300.0,167.3443,167.4006,167.2637,167.3281,2300.0
2012-05-02 11:20:00,207.92,208.15,207.92,208.06,2100.0,167.4328,167.618,167.4328,167.5456,2100.0
2012-05-02 11:25:00,208.11,208.46,208.1,208.43,2900.0,167.5858,167.8677,167.5778,167.8435,2900.0
2012-05-02 11:30:00,208.4,208.53,208.4,208.4,10400.0,167.8194,167.924,167.8194,167.8194,10400.0
2012-05-02 11:35:00,208.45,208.48,208.25,208.3,21800.0,167.8596,167.8838,167.6986,167.7388,21800.0
2012-05-02 11:40:00,208.44,208.56,208.44,208.54,5400.0,167.8516,167.9482,167.8516,167.9321,5400.0
2012-05-02 11:45:00,208.5,208.66,208.44,208.66,5700.0,167.8999,168.0287,167.8516,168.0287,5700.0
2012-05-02 11:50:00,208.61,208.66,208.24,208.27,5300.0,167.9885,168.0287,167.6905,167.7147,5300.0
2012-05-02 11:55:00,208.37,208.5,208.31,208.36,4600.0,167.7952,167.8999,167.7469,167.7872,4600.0
2012-05-02 12:00:00,208.39,208.47,208.34,208.37,3500.0,167.8113,167.8757,167.771,167.7952,3500.0
2012-05-02 12:05:00,208.46,208.46,208.35,208.35,2200.0,167.8677,167.8677,167.7791,167.7791,2200.0
2012-05-02 12:10:00,208.36,208.48,208.29,208.32,3800.0,167.7872,167.8838,167.7308,167.7549,3800.0
2012-05-02 12:15:00,208.26,208.49,208.23,208.41,14600.0,167.7066,167.8918,167.6825,167.8274,14600.0
2012-05-02 12:20:00,208.33,208.5,208.33,208.33,4500.0,167.763,167.8999,167.763,167.763,4500.0
2012-05-02 12:25:00,208.34,208.48,208.33,208.38,3000.0,167.771,167.8838,167.763,167.8033,3000.0
2012-05-02 12:30:00,208.37,208.55,208.32,208.32,11100.0,167.7952,167.9402,167.7549,167.7549,11100.0
2012-05-02 12:35:00,208.46,208.5,208.36,208.43,4800.0,167.8677,167.8999,167.7872,167.8435,4800.0
2012-05-02 12:40:00,208.43,208.48,208.35,208.35,1900.0,167.8435,167.8838,167.7791,167.7791,1900.0
2012-05-02 12:45:00,208.36,208.55,208.36,208.38,3300.0,167.7872,167.9402,167.7872,167.8033,3300.0
2012-05-02 12:50:00,208.43,208.5,208.37,208.5,3400.0,167.8435,167.8999,167.7952,167.8999,3400.0
2012-05-02 12:55:00,208.38,208.47,208.37,208.44,6200.0,167.8033,167.8757,167.7952,167.8516,6200.0
2012-05-02 13:00:00,208.42,208.49,208.33,208.37,3700.0,167.8355,167.8918,167.763,167.7952,3700.0
2012-05-02 13:05:00,208.39,208.51,208.37,208.37,2300.0,167.8113,167.9079,167.7952,167.7952,2300.0
2012-05-02 13:10:00,208.38,208.44,208.37,208.37,5800.0,167.8033,167.8516,167.7952,167.7952,5800.0
2012-05-02 13:15:00,208.45,208.48,207.98,208.11,8800.0,167.8596,167.8838,167.4811,167.5858,8800.0
2012-05-02 13:20:00,208.1,208.42,208.09,208.38,4000.0,167.5778,167.8355,167.5697,167.8033,4000.0
2012-05-02 13:25:00,208.38,208.44,208.22,208.28,4000.0,167.8033,167.8516,167.6744,167.7227,4000.0
2012-05-02 13:30:00,208.33,208.44,208.25,208.25,3300.0,167.763,167.8516,167.6986,167.6986,3300.0
2012-05-02 13:35:00,208.31,208.45,208.31,208.45,8100.0,167.7469,167.8596,167.7469,167.8596,8100.0
2012-05-02 13:40:00,208.34,208.52,208.34,208.38,11600.0,167.771,167.916,167.771,167.8033,11600.0
2012-05-02 13:45:00,208.38,208.43,208.32,208.32,6300.0,167.8033,167.8435,167.7549,167.7549,6300.0
2012-05-02 13:50:00,208.37,208.44,208.24,208.37,7000.0,167.7952,167.8516,167.6905,167.7952,7000.0
2012-05-02 13:55:00,208.36,208.53,208.36,208.45,4400.0,167.7872,167.924,167.7872,167.8596,4400.0
2012-05-02 14:00:00,208.43,208.49,208.32,208.36,4300.0,167.8435,167.8918,167.7549,167.7872,4300.0
2012-05-02 14:05:00,208.37,208.59,208.33,208.48,22500.0,167.7952,167.9724,167.763,167.8838,22500.0
2012-05-02 14:10:00,208.42,208.5,208.33,208.38,6800.0,167.8355,167.8999,167.763,167.8033,6800.0
2012-05-02 14:15:00,208.41,208.47,208.37,208.43,2700.0,167.8274,167.8757,167.7952,167.8435,2700.0
2012-05-02 14:20:00,208.47,208.61,208.44,208.58,4600.0,167.8757,167.9885,167.8516,167.9643,4600.0
2012-05-02 14:25:00,208.55,208.87,208.55,208.78,15000.0,167.9402,168.1978,167.9402,168.1254,15000.0
2012-05-02 14:30:00,208.75,208.8,208.44,208.7,8000.0,168.1012,168.1415,167.8516,168.0609,8000.0
2012-05-02 14:35:00,208.7,208.7,208.34,208.41,5100.0,168.0609,168.0609,167.771,167.8274,5100.0
2012-05-02 14:40:00,208.45,208.69,208.45,208.6,4500.0,167.8596,168.0529,167.8596,167.9804,4500.0
2012-05-02 14:45:00,208.59,208.64,208.47,208.64,3500.0,167.9724,168.0126,167.8757,168.0126,3500.0
2012-05-02 14:50:00,208.64,208.89,208.59,208.79,8800.0,168.0126,168.2139,167.9724,168.1334,8800.0
2012-05-02 14:55:00,208.77,208.8,208.53,208.63,4300.0,168.1173,168.1415,167.924,168.0046,4300.0
2012-05-02 15:00:00,208.53,208.73,208.29,208.33,6900.0,167.924,168.0851,167.7308,167.763,6900.0
2012-05-02 15:05:00,208.34,208.37,208.21,208.21,1900.0,167.771,167.7952,167.6664,167.6664,1900.0
2012-05-02 15:10:00,208.21,208.38,208.16,208.35,7000.0,167.6664,167.8033,167.6261,167.7791,7000.0
2012-05-02 15:15:00,208.38,208.77,208.35,208.56,8500.0,167.8033,168.1173,167.7791,167.9482,8500.0
2012-05-02 15:20:00,208.65,208.7,208.57,208.65,3100.0,168.0207,168.0609,167.9563,168.0207,3100.0
2012-05-02 15:25:00,208.6,208.69,208.53,208.56,11100.0,167.9804,168.0529,167.924,167.9482,11100.0
2012-05-02 15:30:00,208.51,208.62,208.4,208.57,5000.0,167.9079,167.9965,167.8194,167.9563,5000.0
2012-05-02 15:35:00,208.56,209.0,208.56,208.81,19200.0,167.9482,168.3025,167.9482,168.1495,19200.0
2012-05-02 15:40:00,208.85,209.14,208.84,209.14,11800.0,168.1817,168.4153,168.1737,168.4153,11800.0
2012-05-02 15:45:00,209.19,209.21,208.94,208.99,21500.0,168.4555,168.4716,168.2542,168.2945,21500.0
2012-05-02 15:50:00,209.0,209.01,208.77,208.95,9600.0,168.3025,168.3106,168.1173,168.2623,9600.0
2012-05-02 15:55:00,208.95,209.09,208.84,208.98,12500.0,168.2623,168.375,168.1737,168.2864,12500.0
2012-05-03 09:30:00,209.98,209.98,209.0,209.22,8700.0,169.0917,169.0917,168.3025,168.4797,8700.0
2012-05-03 09:35:00,209.21,209.21,208.7,208.7,4100.0,168.4716,168.4716,168.0609,168.0609,4100.0
2012-05-03 09:40:00,208.7,208.82,208.62,208.72,3000.0,168.0609,168.1576,167.9965,168.0771,3000.0
2012-05-03 09:45:00,208.71,208.74,208.37,208.51,7500.0,168.069,168.0932,167.7952,167.9079,7500.0
2012-05-03 09:50:00,208.63,208.73,208.45,208.62,4600.0,168.0046,168.0851,167.8596,167.9965,4600.0
2012-05-03 09:55:00,208.57,208.72,207.8,207.8,4800.0,167.9563,168.0771,167.3362,167.3362,4800.0
2012-05-03 10:00:00,207.73,208.07,207.53,208.03,8400.0,167.2798,167.5536,167.1188,167.5214,8400.0
2012-05-03 10:05:00,207.92,208.01,207.71,207.76,4400.0,167.4328,167.5053,167.2637,167.304,4400.0
2012-05-03 10:10:00,207.85,208.02,207.41,207.53,11400.0,167.3765,167.5134,167.0221,167.1188,11400.0
2012-05-03 10:15:00,207.46,207.46,207.09,207.09,3900.0,167.0624,167.0624,166.7645,166.7645,3900.0
2012-05-03 10:20:00,207.21,207.21,206.88,206.88,3100.0,166.8611,166.8611,166.5953,166.5953,3100.0
2012-05-03 10:25:00,206.97,207.59,206.93,207.59,8400.0,166.6678,167.1671,166.6356,167.1671,8400.0
2012-05-03 10:30:00,207.59,207.73,207.22,207.55,20100.0,167.1671,167.2798,166.8691,167.1349,20100.0
2012-05-03 10:35:00,207.56,207.62,207.36,207.55,5000.0,167.1429,167.1912,166.9819,167.1349,5000.0
2012-05-03 10:40:00,207.49,207.67,207.49,207.59,2500.0,167.0866,167.2315,167.0866,167.1671,2500.0
2012-05-03 10:45:00,207.58,207.94,207.58,207.94,6600.0,167.159,167.4489,167.159,167.4489,6600.0
2012-05-03 10:50:00,207.93,208.01,207.71,207.76,3900.0,167.4409,167.5053,167.2637,167.304,3900.0
2012-05-03 10:55:00,207.76,208.22,207.75,208.22,5000.0,167.304,167.6744,167.2959,167.6744,5000.0
2012-05-03 11:00:00,208.2,208.36,208.14,208.14,3900.0,167.6583,167.7872,167.61,167.61,3900.0
2012-05-03 11:05:00,208.14,208.17,208.0,208.13,2400.0,167.61,167.6342,167.4973,167.6019,2400.0
2012-05-03 11:10:00,208.09,208.27,208.02,208.16,5200.0,167.5697,167.7147,167.5134,167.6261,5200.0
2012-05-03 11:15:00,208.09,208.22,207.8,207.9,9600.0,167.5697,167.6744,167.3362,167.4167,9600.0
2012-05-03 11:20:00,207.98,208.26,207.93,208.26,2700.0,167.4811,167.7066,167.4409,167.7066,2700.0
2012-05-03 11:25:00,208.12,208.19,207.64,207.89,15900.0,167.5939,167.6503,167.2074,167.4087,15900.0
2012-05-03 11:30:00,207.9,207.95,207.67,207.67,2900.0,167.4167,167.457,167.2315,167.2315,2900.0
2012-05-03 11:35:00,207.66,207.79,207.59,207.75,1500.0,167.2235,167.3281,167.1671,167.2959,1500.0
2012-05-03 11:40:00,207.71,207.77,207.59,207.74,7900.0,167.2637,167.312,167.1671,167.2879,7900.0
2012-05-03 11:45:00,207.72,207.74,206.78,206.78,6400.0,167.2718,167.2879,166.5148,166.5148,6400.0
2012-05-03 11:50:00,206.69,207.08,206.69,207.08,7600.0,166.4423,166.7564,166.4423,166.7564,7600.0
2012-05-03 11:55:00,206.95,207.09,206.7,207.01,3000.0,166.6517,166.7645,166.4504,166.7,3000.0
2012-05-03 12:00:00,207.05,207.16,206.89,207.0,2200.0,166.7322,166.8208,166.6034,166.692,2200.0
2012-05-03 12:05:00,206.99,207.17,206.95,207.11,4100.0,166.6839,166.8289,166.6517,166.7806,4100.0
2012-05-03 12:10:00,207.21,207.21,207.02,207.05,3000.0,166.8611,166.8611,166.7081,166.7322,3000.0
2012-05-03 12:15:00,207.13,207.37,207.13,207.37,1600.0,166.7967,166.9899,166.7967,166.9899,1600.0
2012-05-03 12:20:00,207.39,207.55,207.32,207.37,3500.0,167.006,167.1349,166.9497,166.9899,3500.0
2012-05-03 12:25:00,207.38,207.5,207.16,207.44,2600.0,166.998,167.0946,166.8208,167.0463,2600.0
2012-05-03 12:30:00,207.43,207.49,207.11,207.34,9900.0,167.0382,167.0866,166.7806,166.9658,9900.0
2012-05-03 12:35:00,207.34,207.34,207.03,207.07,11300.0,166.9658,166.9658,166.7161,166.7483,11300.0
2012-05-03 12:40:00,207.03,207.06,206.35,206.38,13400.0,166.7161,166.7403,166.1685,166.1927,13400.0
2012-05-03 12:45:00,206.45,206.77,206.45,206.66,2500.0,166.2491,166.5068,166.2491,166.4182,2500.0
2012-05-03 12:50:00,206.64,206.86,206.64,206.86,2700.0,166.4021,166.5792,166.4021,166.5792,2700.0
2012-05-03 12:55:00,206.85,206.87,206.52,206.52,2600.0,166.5712,166.5873,166.3054,166.3054,2600.0
2012-05-03 13:00:00,206.62,206.67,206.26,206.27,9800.0,166.386,166.4262,166.0961,166.1041,9800.0
2012-05-03 13:05:00,206.35,206.42,206.11,206.11,4700.0,166.1685,166.2249,165.9753,165.9753,4700.0
2012-05-03 13:10:00,206.16,206.16,206.03,206.07,1500.0,166.0155,166.0155,165.9109,165.9431,1500.0
2012-05-03 13:15:00,206.06,206.35,206.06,206.35,1300.0,165.935,166.1685,165.935,166.1685,1300.0
2012-05-03 13:20:00,206.26,206.51,206.26,206.37,3200.0,166.0961,166.2974,166.0961,166.1847,3200.0
2012-05-03 13:25:00,206.35,206.46,206.29,206.34,3500.0,166.1685,166.2571,166.1202,166.1605,3500.0
2012-05-03 13:30:00,206.33,206.38,206.01,206.01,2900.0,166.1524,166.1927,165.8948,165.8948,2900.0
2012-05-03 13:35:00,206.02,206.03,205.84,205.98,4700.0,165.9028,165.9109,165.7579,165.8706,4700.0
2012-05-03 13:40:00,205.97,205.97,204.79,204.79,9500.0,165.8625,165.8625,164.9123,164.9123,9500.0
2012-05-03 13:45:00,204.86,205.16,204.86,205.07,3000.0,164.9687,165.2103,164.9687,165.1378,3000.0
2012-05-03 13:50:00,205.12,205.15,204.85,205.15,5500.0,165.1781,165.2022,164.9606,165.2022,5500.0
2012-05-03 13:55:00,205.17,205.62,205.15,205.46,5800.0,165.2183,165.5807,165.2022,165.4519,5800.0
2012-05-03 14:00:00,205.38,205.67,205.35,205.67,2600.0,165.3874,165.621,165.3633,165.621,2600.0
2012-05-03 14:05:00,205.63,206.1,205.63,205.98,6600.0,165.5888,165.9672,165.5888,165.8706,6600.0
2012-05-03 14:10:00,205.9,205.97,205.67,205.83,2100.0,165.8062,165.8625,165.621,165.7498,2100.0
2012-05-03 14:15:00,205.84,206.12,205.84,206.0,2800.0,165.7579,165.9833,165.7579,165.8867,2800.0
2012-05-03 14:20:00,206.0,206.12,205.85,205.85,2500.0,165.8867,165.9833,165.7659,165.7659,2500.0
2012-05-03 14:25:00,205.9,206.16,205.89,206.06,4000.0,165.8062,166.0155,165.7981,165.935,4000.0
2012-05-03 14:30:00,206.12,206.19,206.06,206.07,3900.0,165.9833,166.0397,165.935,165.9431,3900.0
2012-05-03 14:35:00,206.06,206.06,205.81,205.85,3600.0,165.935,165.935,165.7337,165.7659,3600.0
2012-05-03 14:40:00,205.84,205.85,205.5,205.62,2200.0,165.7579,165.7659,165.4841,165.5807,2200.0
2012-05-03 14:45:00,205.62,205.88,205.55,205.8,6300.0,165.5807,165.7901,165.5243,165.7256,6300.0
2012-05-03 14:50:00,205.81,206.12,205.81,206.12,1800.0,165.7337,165.9833,165.7337,165.9833,1800.0
2012-05-03 14:55:00,206.12,206.16,205.9,205.97,6300.0,165.9833,166.0155,165.8062,165.8625,6300.0
2012-05-03 15:00:00,205.97,206.14,205.93,206.06,3100.0,165.8625,165.9994,165.8303,165.935,3100.0
2012-05-03 15:05:00,206.11,206.15,205.92,206.01,7300.0,165.9753,166.0075,165.8223,165.8948,7300.0
2012-05-03 15:10:00,205.97,206.03,205.77,206.03,12500.0,165.8625,165.9109,165.7015,165.9109,12500.0
2012-05-03 15:15:00,205.98,206.19,205.98,206.07,11800.0,165.8706,166.0397,165.8706,165.9431,11800.0
2012-05-03 15:20:00,206.12,206.29,206.0,206.02,9400.0,165.9833,166.1202,165.8867,165.9028,9400.0
2012-05-03 15:25:00,206.05,206.22,206.01,206.15,11400.0,165.927,166.0639,165.8948,166.0075,11400.0
2012-05-03 15:30:00,206.15,206.19,206.02,206.07,9000.0,166.0075,166.0397,165.9028,165.9431,9000.0
2012-05-03 15:35:00,206.05,206.1,205.49,205.6,11800.0,165.927,165.9672,165.476,165.5646,11800.0
2012-05-03 15:40:00,205.63,206.16,205.6,206.09,13400.0,165.5888,166.0155,165.5646,165.9592,13400.0
2012-05-03 15:45:00,206.04,206.07,205.68,205.81,7300.0,165.9189,165.9431,165.629,165.7337,7300.0
2012-05-03 15:50:00,205.81,205.88,205.56,205.6,9700.0,165.7337,165.7901,165.5324,165.5646,9700.0
2012-05-03 15:55:00,205.6,205.94,205.6,205.84,16200.0,165.5646,165.8384,165.5646,165.7579,16200.0
2012-05-04 09:30:00,202.24,203.28,202.24,203.01,7700.0,162.8589,163.6964,162.8589,163.4789,7700.0
2012-05-04 09:35:00,202.91,203.2,202.42,203.1,10200.0,163.3984,163.6319,163.0038,163.5514,10200.0
2012-05-04 09:40:00,203.08,203.11,201.98,202.54,14000.0,163.5353,163.5595,162.6495,163.1005,14000.0
2012-05-04 09:45:00,202.33,202.7,201.88,202.5,8400.0,162.9313,163.2293,162.569,163.0682,8400.0
2012-05-04 09:50:00,202.42,203.05,202.38,203.05,6600.0,163.0038,163.5111,162.9716,163.5111,6600.0
2012-05-04 09:55:00,203.03,203.18,202.76,202.99,6700.0,163.495,163.6158,163.2776,163.4628,6700.0
2012-05-04 10:00:00,202.95,203.21,202.68,202.87,8700.0,163.4306,163.64,163.2132,163.3662,8700.0
2012-05-04 10:05:00,202.94,203.3,202.78,203.27,3400.0,163.4226,163.7125,163.2937,163.6883,3400.0
2012-05-04 10:10:00,203.17,203.27,203.02,203.08,3900.0,163.6078,163.6883,163.487,163.5353,3900.0
2012-05-04 10:15:00,203.08,203.16,202.78,202.94,4100.0,163.5353,163.5997,163.2937,163.4226,4100.0
2012-05-04 10:20:00,202.99,203.16,202.99,203.16,4400.0,163.4628,163.5997,163.4628,163.5997,4400.0
2012-05-04 10:25:00,203.29,203.45,203.26,203.26,3700.0,163.7044,163.8333,163.6802,163.6802,3700.0
2012-05-04 10:30:00,203.23,203.31,202.86,203.01,2700.0,163.6561,163.7205,163.3581,163.4789,2700.0
2012-05-04 10:35:00,203.02,203.08,202.69,202.69,3700.0,163.487,163.5353,163.2212,163.2212,3700.0
2012-05-04 10:40:00,202.77,203.31,202.77,203.17,6600.0,163.2857,163.7205,163.2857,163.6078,6600.0
2012-05-04 10:45:00,203.2,203.37,203.14,203.16,4800.0,163.6319,163.7688,163.5836,163.5997,4800.0
2012-05-04 10:50:00,203.16,203.23,202.91,203.07,3500.0,163.5997,163.6561,163.3984,163.5272,3500.0
2012-05-04 10:55:00,203.07,203.43,203.07,203.34,2300.0,163.5272,163.8171,163.5272,163.7447,2300.0
2012-05-04 11:00:00,203.3,203.58,203.04,203.57,4700.0,163.7125,163.9379,163.5031,163.9299,4700.0
2012-05-04 11:05:00,203.55,203.83,203.52,203.68,4500.0,163.9138,164.1393,163.8896,164.0185,4500.0
2012-05-04 11:10:00,203.78,203.9,203.68,203.82,2300.0,164.099,164.1956,164.0185,164.1312,2300.0
2012-05-04 11:15:00,203.72,204.13,203.68,203.99,3600.0,164.0507,164.3808,164.0185,164.2681,3600.0
2012-05-04 11:20:00,203.95,203.95,203.61,203.61,2100.0,164.2359,164.2359,163.9621,163.9621,2100.0
2012-05-04 11:25:00,203.6,203.83,203.6,203.7,2100.0,163.954,164.1393,163.954,164.0346,2100.0
2012-05-04 11:30:00,203.71,203.79,203.26,203.38,3300.0,164.0426,164.107,163.6802,163.7769,3300.0
2012-05-04 11:35:00,203.37,203.37,202.91,203.05,2900.0,163.7688,163.7688,163.3984,163.5111,2900.0
2012-05-04 11:40:00,203.07,203.4,202.99,203.19,4100.0,163.5272,163.793,163.4628,163.6239,4100.0
2012-05-04 11:45:00,203.2,203.2,202.7,202.7,2200.0,163.6319,163.6319,163.2293,163.2293,2200.0
2012-05-04 11:50:00,202.63,202.71,202.23,202.66,3000.0,163.1729,163.2373,162.8508,163.1971,3000.0
2012-05-04 11:55:00,202.7,202.76,202.57,202.71,1500.0,163.2293,163.2776,163.1246,163.2373,1500.0
2012-05-04 12:00:00,202.66,202.72,202.61,202.66,700.0,163.1971,163.2454,163.1568,163.1971,700.0
2012-05-04 12:05:00,202.64,203.06,202.63,202.9,3000.0,163.181,163.5192,163.1729,163.3904,3000.0
2012-05-04 12:10:00,203.01,203.11,202.91,202.98,2400.0,163.4789,163.5595,163.3984,163.4548,2400.0
2012-05-04 12:15:00,202.97,203.04,202.85,203.04,1600.0,163.4467,163.5031,163.3501,163.5031,1600.0
2012-05-04 12:20:00,202.89,202.89,202.55,202.55,2000.0,163.3823,163.3823,163.1085,163.1085,2000.0
2012-05-04 12:25:00,202.68,202.85,202.61,202.77,3100.0,163.2132,163.3501,163.1568,163.2857,3100.0
2012-05-04 12:30:00,202.82,202.82,202.77,202.77,700.0,163.3259,163.3259,163.2857,163.2857,700.0
2012-05-04 12:35:00,202.76,202.76,202.19,202.31,2400.0,163.2776,163.2776,162.8186,162.9152,2400.0
2012-05-04 12:40:00,202.3,202.38,202.09,202.2,7300.0,162.9072,162.9716,162.7381,162.8267,7300.0
2012-05-04 12:45:00,202.37,202.43,202.04,202.24,6800.0,162.9636,163.0119,162.6978,162.8589,6800.0
2012-05-04 12:50:00,202.14,202.42,202.14,202.16,4500.0,162.7783,163.0038,162.7783,162.7944,4500.0
2012-05-04 12:55:00,202.18,202.24,202.18,202.24,300.0,162.8106,162.8589,162.8106,162.8589,300.0
2012-05-04 13:00:00,202.25,202.6,202.22,202.33,10200.0,162.8669,163.1488,162.8428,162.9313,10200.0
2012-05-04 13:05:00,202.14,202.33,202.04,202.11,6000.0,162.7783,162.9313,162.6978,162.7542,6000.0
2012-05-04 13:10:00,202.11,202.26,201.8,201.85,8100.0,162.7542,162.875,162.5045,162.5448,8100.0
2012-05-04 13:15:00,201.84,202.21,201.84,202.09,18800.0,162.5368,162.8347,162.5368,162.7381,18800.0
2012-05-04 13:20:00,202.03,202.03,201.84,201.84,1000.0,162.6898,162.6898,162.5368,162.5368,1000.0
2012-05-04 13:25:00,201.84,201.98,201.78,201.8,3400.0,162.5368,162.6495,162.4884,162.5045,3400.0
2012-05-04 13:30:00,201.81,202.32,201.81,202.26,2400.0,162.5126,162.9233,162.5126,162.875,2400.0
2012-05-04 13:35:00,202.19,202.24,202.15,202.2,3100.0,162.8186,162.8589,162.7864,162.8267,3100.0
2012-05-04 13:40:00,202.24,202.29,201.95,201.99,2300.0,162.8589,162.8991,162.6253,162.6575,2300.0
2012-05-04 13:45:00,202.0,202.12,202.0,202.12,4100.0,162.6656,162.7622,162.6656,162.7622,4100.0
2012-05-04 13:50:00,202.12,202.29,202.12,202.23,3300.0,162.7622,162.8991,162.7622,162.8508,3300.0
2012-05-04 13:55:00,202.14,202.17,202.02,202.12,700.0,162.7783,162.8025,162.6817,162.7622,700.0
2012-05-04 14:00:00,202.12,202.17,201.82,201.86,3600.0,162.7622,162.8025,162.5207,162.5529,3600.0
2012-05-04 14:05:00,201.86,202.05,201.76,202.01,3500.0,162.5529,162.7059,162.4723,162.6737,3500.0
2012-05-04 14:10:00,201.98,202.09,201.94,202.09,5000.0,162.6495,162.7381,162.6173,162.7381,5000.0
2012-05-04 14:15:00,202.07,202.18,202.04,202.11,3100.0,162.722,162.8106,162.6978,162.7542,3100.0
2012-05-04 14:20:00,202.1,202.14,201.95,201.96,1600.0,162.7461,162.7783,162.6253,162.6334,1600.0
2012-05-04 14:25:00,201.86,201.98,201.86,201.96,1200.0,162.5529,162.6495,162.5529,162.6334,1200.0
2012-05-04 14:30:00,201.98,202.18,201.93,202.11,7500.0,162.6495,162.8106,162.6092,162.7542,7500.0
2012-05-04 14:35:00,202.1,202.1,201.66,201.8,3500.0,162.7461,162.7461,162.3918,162.5045,3500.0
2012-05-04 14:40:00,201.78,201.78,201.67,201.75,1400.0,162.4884,162.4884,162.3999,162.4643,1400.0
2012-05-04 14:45:00,201.84,202.12,201.84,202.1,1900.0,162.5368,162.7622,162.5368,162.7461,1900.0
2012-05-04 14:50:00,202.09,202.1,201.75,201.82,2200.0,162.7381,162.7461,162.4643,162.5207,2200.0
2012-05-04 14:55:00,201.76,202.25,201.69,202.05,4700.0,162.4723,162.8669,162.416,162.7059,4700.0
2012-05-04 15:00:00,202.12,202.29,202.09,202.12,7900.0,162.7622,162.8991,162.7381,162.7622,7900.0
2012-05-04 15:05:00,202.11,202.18,202.02,202.13,2600.0,162.7542,162.8106,162.6817,162.7703,2600.0
2012-05-04 15:10:00,202.0,202.24,202.0,202.11,6600.0,162.6656,162.8589,162.6656,162.7542,6600.0
2012-05-04 15:15:00,202.1,202.25,202.04,202.13,6100.0,162.7461,162.8669,162.6978,162.7703,6100.0
2012-05-04 15:20:00,202.18,202.2,202.07,202.11,5000.0,162.8106,162.8267,162.722,162.7542,5000.0
2012-05-04 15:25:00,202.11,202.23,202.03,202.11,11200.0,162.7542,162.8508,162.6898,162.7542,11200.0
2012-05-04 15:30:00,202.16,202.26,201.98,202.1,12400.0,162.7944,162.875,162.6495,162.7461,12400.0
2012-05-04 15:35:00,202.07,202.24,201.95,202.12,11000.0,162.722,162.8589,162.6253,162.7622,11000.0
2012-05-04 15:40:00,202.11,202.37,202.08,202.09,15200.0,162.7542,162.9636,162.73,162.7381,15200.0
2012-05-04 15:45:00,202.21,202.33,201.97,202.12,17600.0,162.8347,162.9313,162.6414,162.7622,17600.0
2012-05-04 15:50:00,202.17,202.42,202.04,202.26,5800.0,162.8025,163.0038,162.6978,162.875,5800.0
2012-05-04 15:55:00,202.27,202.36,201.73,201.74,26500.0,162.883,162.9555,162.4482,162.4562,26500.0
2012-05-07 09:30:00,200.7,200.96,200.0,200.27,11800.0,161.6187,161.8281,161.0551,161.2725,11800.0
2012-05-07 09:35:00,200.13,201.73,200.01,201.72,11800.0,161.1597,162.4482,161.0631,162.4401,11800.0
2012-05-07 09:40:00,201.81,203.0,201.81,202.88,6900.0,162.5126,163.4709,162.5126,163.3742,6900.0
2012-05-07 09:45:00,202.75,202.88,202.61,202.63,4100.0,163.2696,163.3742,163.1568,163.1729,4100.0
2012-05-07 09:50:00,202.77,203.39,202.77,203.34,5500.0,163.2857,163.7849,163.2857,163.7447,5500.0
2012-05-07 09:55:00,203.34,203.58,203.34,203.51,1800.0,163.7447,163.9379,163.7447,163.8816,1800.0
2012-05-07 10:00:00,203.33,203.7,203.17,203.53,9800.0,163.7366,164.0346,163.6078,163.8977,9800.0
2012-05-07 10:05:00,203.67,203.84,203.51,203.84,7700.0,164.0104,164.1473,163.8816,164.1473,7700.0
2012-05-07 10:10:00,203.87,203.92,203.52,203.64,5200.0,164.1715,164.2117,163.8896,163.9863,5200.0
2012-05-07 10:15:00,203.6,204.28,203.6,204.28,4900.0,163.954,164.5016,163.954,164.5016,4900.0
2012-05-07 10:20:00,204.2,204.21,203.73,204.05,5700.0,164.4372,164.4453,164.0587,164.3164,5700.0
2012-05-07 10:25:00,204.03,204.15,203.58,203.76,17200.0,164.3003,164.3969,163.9379,164.0829,17200.0
2012-05-07 10:30:00,203.76,203.88,203.32,203.5,6900.0,164.0829,164.1795,163.7286,163.8735,6900.0
2012-05-07 10:35:00,203.5,203.5,203.31,203.46,2600.0,163.8735,163.8735,163.7205,163.8413,2600.0
2012-05-07 10:40:00,203.45,203.78,203.45,203.63,3600.0,163.8333,164.099,163.8333,163.9782,3600.0
2012-05-07 10:45:00,203.62,203.91,203.62,203.91,2300.0,163.9701,164.2037,163.9701,164.2037,2300.0
2012-05-07 10:50:00,203.99,204.04,203.86,204.0,3600.0,164.2681,164.3084,164.1634,164.2762,3600.0
2012-05-07 10:55:00,204.03,204.09,203.81,204.02,6400.0,164.3003,164.3486,164.1232,164.2923,6400.0
2012-05-07 11:00:00,204.06,204.54,204.05,204.54,5300.0,164.3245,164.711,164.3164,164.711,5300.0
2012-05-07 11:05:00,204.4,204.65,204.4,204.6,3300.0,164.5983,164.7996,164.5983,164.7593,3300.0
2012-05-07 11:10:00,204.66,204.81,204.59,204.7,3700.0,164.8076,164.9284,164.7513,164.8398,3700.0
2012-05-07 11:15:00,204.69,204.73,204.33,204.53,2200.0,164.8318,164.864,164.5419,164.7029,2200.0
2012-05-07 11:20:00,204.51,204.64,204.45,204.58,2800.0,164.6868,164.7915,164.6385,164.7432,2800.0
2012-05-07 11:25:00,204.63,204.72,204.48,204.48,2100.0,164.7835,164.856,164.6627,164.6627,2100.0
2012-05-07 11:30:00,204.56,204.75,204.49,204.66,2600.0,164.7271,164.8801,164.6707,164.8076,2600.0
2012-05-07 11:35:00,204.61,204.72,204.47,204.59,2900.0,164.7674,164.856,164.6546,164.7513,2900.0
2012-05-07 11:40:00,204.69,204.69,204.44,204.58,4000.0,164.8318,164.8318,164.6305,164.7432,4000.0
2012-05-07 11:45:00,204.52,204.83,204.51,204.82,6400.0,164.6949,164.9445,164.6868,164.9365,6400.0
2012-05-07 11:50:00,204.83,204.87,204.52,204.55,3700.0,164.9445,164.9767,164.6949,164.7191,3700.0
2012-05-07 11:55:00,204.53,204.64,204.38,204.62,10200.0,164.7029,164.7915,164.5822,164.7754,10200.0
2012-05-07 12:00:00,204.55,204.62,204.24,204.42,4300.0,164.7191,164.7754,164.4694,164.6144,4300.0
2012-05-07 12:05:00,204.38,204.48,204.22,204.22,4000.0,164.5822,164.6627,164.4533,164.4533,4000.0
2012-05-07 12:10:00,204.22,204.5,204.2,204.5,3600.0,164.4533,164.6788,164.4372,164.6788,3600.0
2012-05-07 12:15:00,204.51,204.51,204.26,204.33,3400.0,164.6868,164.6868,164.4855,164.5419,3400.0
2012-05-07 12:20:00,204.27,204.62,204.13,204.47,5300.0,164.4936,164.7754,164.3808,164.6546,5300.0
2012-05-07 12:25:00,204.41,204.52,204.37,204.4,2400.0,164.6063,164.6949,164.5741,164.5983,2400.0
2012-05-07 12:30:00,204.47,204.93,204.43,204.79,3500.0,164.6546,165.0251,164.6224,164.9123,3500.0
2012-05-07 12:35:00,204.93,204.99,204.76,204.76,2900.0,165.0251,165.0734,164.8882,164.8882,2900.0
2012-05-07 12:40:00,204.76,205.02,204.76,205.0,3300.0,164.8882,165.0975,164.8882,165.0814,3300.0
2012-05-07 12:45:00,205.0,205.0,204.68,204.8,1600.0,165.0814,165.0814,164.8237,164.9204,1600.0
2012-05-07 12:50:00,204.77,204.95,204.75,204.75,3300.0,164.8962,165.0412,164.8801,164.8801,3300.0
2012-05-07 12:55:00,204.75,204.76,204.44,204.62,1700.0,164.8801,164.8882,164.6305,164.7754,1700.0
2012-05-07 13:00:00,204.71,204.78,204.64,204.74,2800.0,164.8479,164.9043,164.7915,164.8721,2800.0
2012-05-07 13:05:00,204.63,204.69,204.53,204.53,800.0,164.7835,164.8318,164.7029,164.7029,800.0
2012-05-07 13:10:00,204.6,204.72,204.27,204.72,4200.0,164.7593,164.856,164.4936,164.856,4200.0
2012-05-07 13:15:00,204.66,204.78,204.55,204.55,2400.0,164.8076,164.9043,164.7191,164.7191,2400.0
2012-05-07 13:20:00,204.65,204.96,204.51,204.73,3100.0,164.7996,165.0492,164.6868,164.864,3100.0
2012-05-07 13:25:00,204.61,204.72,204.45,204.72,2700.0,164.7674,164.856,164.6385,164.856,2700.0
2012-05-07 13:30:00,204.68,204.92,204.68,204.92,3700.0,164.8237,165.017,164.8237,165.017,3700.0
2012-05-07 13:35:00,204.84,205.15,204.83,205.15,5000.0,164.9526,165.2022,164.9445,165.2022,5000.0
2012-05-07 13:40:00,205.08,205.28,205.06,205.28,6900.0,165.1459,165.3069,165.1297,165.3069,6900.0
2012-05-07 13:45:00,205.22,205.48,205.22,205.48,8800.0,165.2586,165.468,165.2586,165.468,8800.0
2012-05-07 13:50:00,205.48,205.63,205.26,205.63,3900.0,165.468,165.5888,165.2908,165.5888,3900.0
2012-05-07 13:55:00,205.65,205.94,205.39,205.48,6000.0,165.6049,165.8384,165.3955,165.468,6000.0
2012-05-07 14:00:00,205.58,205.86,205.58,205.68,1400.0,165.5485,165.774,165.5485,165.629,1400.0
2012-05-07 14:05:00,205.68,205.9,205.68,205.73,3600.0,165.629,165.8062,165.629,165.6693,3600.0
2012-05-07 14:10:00,205.74,205.76,205.5,205.5,2900.0,165.6773,165.6934,165.4841,165.4841,2900.0
2012-05-07 14:15:00,205.48,205.59,205.43,205.59,1900.0,165.468,165.5565,165.4277,165.5565,1900.0
2012-05-07 14:20:00,205.64,205.74,205.58,205.67,2500.0,165.5968,165.6773,165.5485,165.621,2500.0
2012-05-07 14:25:00,205.63,205.63,205.38,205.55,4900.0,165.5888,165.5888,165.3874,165.5243,4900.0
2012-05-07 14:30:00,205.7,205.72,205.49,205.56,2700.0,165.6451,165.6612,165.476,165.5324,2700.0
2012-05-07 14:35:00,205.64,205.64,205.35,205.44,2300.0,165.5968,165.5968,165.3633,165.4357,2300.0
2012-05-07 14:40:00,205.46,205.67,205.4,205.53,4500.0,165.4519,165.621,165.4035,165.5082,4500.0
2012-05-07 14:45:00,205.66,205.72,205.46,205.49,2100.0,165.6129,165.6612,165.4519,165.476,2100.0
2012-05-07 14:50:00,205.55,205.8,205.52,205.61,4300.0,165.5243,165.7256,165.5002,165.5726,4300.0
2012-05-07 14:55:00,205.56,205.69,205.38,205.43,6100.0,165.5324,165.6371,165.3874,165.4277,6100.0
2012-05-07 15:00:00,205.48,205.7,205.46,205.53,13200.0,165.468,165.6451,165.4519,165.5082,13200.0
2012-05-07 15:05:00,205.51,205.61,205.3,205.3,2800.0,165.4921,165.5726,165.323,165.323,2800.0
2012-05-07 15:10:00,205.3,205.43,205.26,205.43,3900.0,165.323,165.4277,165.2908,165.4277,3900.0
2012-05-07 15:15:00,205.39,205.49,205.31,205.36,3400.0,165.3955,165.476,165.3311,165.3713,3400.0
2012-05-07 15:20:00,205.28,205.42,205.15,205.35,5000.0,165.3069,165.4196,165.2022,165.3633,5000.0
2012-05-07 15:25:00,205.31,205.38,205.11,205.21,6600.0,165.3311,165.3874,165.17,165.2505,6600.0
2012-05-07 15:30:00,205.23,205.23,204.94,204.94,8000.0,165.2666,165.2666,165.0331,165.0331,8000.0
2012-05-07 15:35:00,204.99,205.07,204.7,204.72,8300.0,165.0734,165.1378,164.8398,164.856,8300.0
2012-05-07 15:40:00,204.81,204.81,204.45,204.6,9300.0,164.9284,164.9284,164.6385,164.7593,9300.0
2012-05-07 15:45:00,204.6,204.7,204.39,204.42,8000.0,164.7593,164.8398,164.5902,164.6144,8000.0
2012-05-07 15:50:00,204.49,204.51,204.12,204.2,10500.0,164.6707,164.6868,164.3728,164.4372,10500.0
2012-05-07 15:55:00,204.2,204.77,204.18,204.68,15800.0,164.4372,164.8962,164.4211,164.8237,15800.0
2012-05-08 09:30:00,203.34,203.96,203.05,203.29,4400.0,163.7447,164.2439,163.5111,163.7044,4400.0
2012-05-08 09:35:00,203.3,203.35,202.86,202.86,3400.0,163.7125,163.7527,163.3581,163.3581,3400.0
2012-05-08 09:40:00,202.86,203.14,202.7,202.7,2300.0,163.3581,163.5836,163.2293,163.2293,2300.0
2012-05-08 09:45:00,202.63,203.2,202.45,203.03,3200.0,163.1729,163.6319,163.028,163.495,3200.0
2012-05-08 09:50:00,203.01,203.18,202.8,203.18,5700.0,163.4789,163.6158,163.3098,163.6158,5700.0
2012-05-08 09:55:00,203.07,203.74,202.88,203.22,7200.0,163.5272,164.0668,163.3742,163.648,7200.0
2012-05-08 10:00:00,203.23,203.26,202.94,202.99,2800.0,163.6561,163.6802,163.4226,163.4628,2800.0
2012-05-08 10:05:00,202.84,203.1,202.67,202.92,5400.0,163.342,163.5514,163.2051,163.4065,5400.0
2012-05-08 10:10:00,202.91,203.16,202.74,203.07,5900.0,163.3984,163.5997,163.2615,163.5272,5900.0
2012-05-08 10:15:00,203.08,203.13,202.89,202.95,4600.0,163.5353,163.5756,163.3823,163.4306,4600.0
2012-05-08 10:20:00,202.95,203.07,202.79,202.94,6400.0,163.4306,163.5272,163.3018,163.4226,6400.0
2012-05-08 10:25:00,202.99,202.99,202.47,202.6,19100.0,163.4628,163.4628,163.0441,163.1488,19100.0
2012-05-08 10:30:00,202.59,202.64,202.23,202.3,10400.0,163.1407,163.181,162.8508,162.9072,10400.0
2012-05-08 10:35:00,202.09,202.46,201.89,202.46,6700.0,162.7381,163.036,162.577,163.036,6700.0
2012-05-08 10:40:00,202.5,202.73,202.43,202.43,4500.0,163.0682,163.2535,163.0119,163.0119,4500.0
2012-05-08 10:45:00,202.43,202.62,202.3,202.42,20300.0,163.0119,163.1649,162.9072,163.0038,20300.0
2012-05-08 10:50:00,202.46,202.95,202.44,202.71,12500.0,163.036,163.4306,163.0199,163.2373,12500.0
2012-05-08 10:55:00,202.66,202.75,201.84,201.89,14300.0,163.1971,163.2696,162.5368,162.577,14300.0
2012-05-08 11:00:00,201.93,201.93,201.4,201.4,11300.0,162.6092,162.6092,162.1824,162.1824,11300.0
2012-05-08 11:05:00,201.31,201.31,200.72,201.0,36000.0,162.11,162.11,161.6348,161.8603,36000.0
2012-05-08 11:10:00,200.97,201.0,200.16,200.23,13600.0,161.8362,161.8603,161.1839,161.2403,13600.0
2012-05-08 11:15:00,200.14,200.36,200.04,200.04,11100.0,161.1678,161.345,161.0873,161.0873,11100.0
2012-05-08 11:20:00,200.07,200.1,199.92,199.97,11900.0,161.1114,161.1356,160.9906,161.0309,11900.0
2012-05-08 11:25:00,199.99,200.19,199.87,200.0,15100.0,161.047,161.2081,160.9504,161.0551,15100.0
2012-05-08 11:30:00,199.96,200.0,199.86,199.95,23200.0,161.0228,161.0551,160.9423,161.0148,23200.0
2012-05-08 11:35:00,199.94,201.0,199.85,200.88,12500.0,161.0067,161.8603,160.9343,161.7637,12500.0
2012-05-08 11:40:00,200.77,200.96,200.65,200.74,5600.0,161.6751,161.8281,161.5785,161.651,5600.0
2012-05-08 11:45:00,200.78,201.33,200.65,201.33,5700.0,161.6832,162.1261,161.5785,162.1261,5700.0
2012-05-08 11:50:00,201.47,202.2,201.43,201.98,6600.0,162.2388,162.8267,162.2066,162.6495,6600.0
2012-05-08 11:55:00,201.92,202.01,201.74,201.89,3800.0,162.6012,162.6737,162.4562,162.577,3800.0
2012-05-08 12:00:00,201.92,202.05,201.92,202.04,1600.0,162.6012,162.7059,162.6012,162.6978,1600.0
2012-05-08 12:05:00,202.0,202.04,201.5,201.51,6200.0,162.6656,162.6978,162.263,162.271,6200.0
2012-05-08 12:10:00,201.64,201.78,201.52,201.7,3200.0,162.3757,162.4884,162.2791,162.424,3200.0
2012-05-08 12:15:00,201.72,201.89,201.7,201.87,4100.0,162.4401,162.577,162.424,162.5609,4100.0
2012-05-08 12:20:00,201.9,201.92,201.68,201.75,4800.0,162.5851,162.6012,162.4079,162.4643,4800.0
2012-05-08 12:25:00,201.66,201.9,201.66,201.85,5800.0,162.3918,162.5851,162.3918,162.5448,5800.0
2012-05-08 12:30:00,201.75,201.84,201.38,201.38,2600.0,162.4643,162.5368,162.1663,162.1663,2600.0
2012-05-08 12:35:00,201.5,201.77,201.5,201.72,3400.0,162.263,162.4804,162.263,162.4401,3400.0
2012-05-08 12:40:00,201.91,202.0,201.46,201.6,4500.0,162.5931,162.6656,162.2308,162.3435,4500.0
2012-05-08 12:45:00,201.77,201.88,201.65,201.65,1400.0,162.4804,162.569,162.3838,162.3838,1400.0
2012-05-08 12:50:00,201.7,201.74,201.45,201.71,1400.0,162.424,162.4562,162.2227,162.4321,1400.0
2012-05-08 12:55:00,201.7,202.02,201.61,201.93,2200.0,162.424,162.6817,162.3515,162.6092,2200.0
2012-05-08 13:00:00,202.02,202.21,202.02,202.21,3400.0,162.6817,162.8347,162.6817,162.8347,3400.0
2012-05-08 13:05:00,202.24,202.28,202.07,202.28,3000.0,162.8589,162.8911,162.722,162.8911,3000.0
2012-05-08 13:10:00,202.28,202.58,202.28,202.51,3300.0,162.8911,163.1327,162.8911,163.0763,3300.0
2012-05-08 13:15:00,202.45,202.71,202.41,202.54,3200.0,163.028,163.2373,162.9958,163.1005,3200.0
2012-05-08 13:20:00,202.63,202.63,202.39,202.39,800.0,163.1729,163.1729,162.9797,162.9797,800.0
2012-05-08 13:25:00,202.61,202.83,202.54,202.83,3200.0,163.1568,163.334,163.1005,163.334,3200.0
2012-05-08 13:30:00,202.67,202.77,202.65,202.65,3000.0,163.2051,163.2857,163.189,163.189,3000.0
2012-05-08 13:35:00,202.7,202.84,202.27,202.27,9600.0,163.2293,163.342,162.883,162.883,9600.0
2012-05-08 13:40:00,202.43,202.61,202.43,202.44,600.0,163.0119,163.1568,163.0119,163.0199,600.0
2012-05-08 13:45:00,202.52,202.57,202.44,202.48,400.0,163.0843,163.1246,163.0199,163.0521,400.0
2012-05-08 13:50:00,202.62,202.62,201.89,202.07,5700.0,163.1649,163.1649,162.577,162.722,5700.0
2012-05-08 13:55:00,202.05,202.34,202.04,202.34,8800.0,162.7059,162.9394,162.6978,162.9394,8800.0
2012-05-08 14:00:00,202.44,202.53,202.14,202.14,3500.0,163.0199,163.0924,162.7783,162.7783,3500.0
2012-05-08 14:05:00,202.19,202.81,202.19,202.67,7800.0,162.8186,163.3179,162.8186,163.2051,7800.0
2012-05-08 14:10:00,202.64,202.64,202.47,202.47,2800.0,163.181,163.181,163.0441,163.0441,2800.0
2012-05-08 14:15:00,202.52,202.71,202.5,202.56,4300.0,163.0843,163.2373,163.0682,163.1166,4300.0
2012-05-08 14:20:00,202.6,202.68,202.4,202.55,3400.0,163.1488,163.2132,162.9877,163.1085,3400.0
2012-05-08 14:25:00,202.65,202.81,202.59,202.66,5300.0,163.189,163.3179,163.1407,163.1971,5300.0
2012-05-08 14:30:00,202.78,202.79,202.4,202.49,6500.0,163.2937,163.3018,162.9877,163.0602,6500.0
2012-05-08 14:35:00,202.41,202.77,202.41,202.76,4000.0,162.9958,163.2857,162.9958,163.2776,4000.0
2012-05-08 14:40:00,202.72,202.91,202.62,202.7,7800.0,163.2454,163.3984,163.1649,163.2293,7800.0
2012-05-08 14:45:00,202.7,202.75,202.5,202.72,4700.0,163.2293,163.2696,163.0682,163.2454,4700.0
2012-05-08 14:50:00,202.7,202.9,202.59,202.86,8000.0,163.2293,163.3904,163.1407,163.3581,8000.0
2012-05-08 14:55:00,202.86,203.21,202.84,203.04,6500.0,163.3581,163.64,163.342,163.5031,6500.0
2012-05-08 15:00:00,202.97,203.5,202.67,203.5,5000.0,163.4467,163.8735,163.2051,163.8735,5000.0
2012-05-08 15:05:00,203.38,203.39,202.92,202.95,5700.0,163.7769,163.7849,163.4065,163.4306,5700.0
2012-05-08 15:10:00,203.05,203.26,202.88,203.18,7900.0,163.5111,163.6802,163.3742,163.6158,7900.0
2012-05-08 15:15:00,203.12,203.48,203.0,203.12,26600.0,163.5675,163.8574,163.4709,163.5675,26600.0
2012-05-08 15:20:00,203.11,203.4,203.0,203.06,20200.0,163.5595,163.793,163.4709,163.5192,20200.0
2012-05-08 15:25:00,203.19,203.32,203.08,203.11,8200.0,163.6239,163.7286,163.5353,163.5595,8200.0
2012-05-08 15:30:00,203.1,203.5,202.96,203.0,13600.0,163.5514,163.8735,163.4387,163.4709,13600.0
2012-05-08 15:35:00,203.04,203.3,202.94,203.07,10500.0,163.5031,163.7125,163.4226,163.5272,10500.0
2012-05-08 15:40:00,203.1,203.35,203.02,203.35,10800.0,163.5514,163.7527,163.487,163.7527,10800.0
2012-05-08 15:45:00,203.48,203.6,202.99,203.12,11900.0,163.8574,163.954,163.4628,163.5675,11900.0
2012-05-08 15:50:00,203.16,203.52,203.15,203.39,6700.0,163.5997,163.8896,163.5917,163.7849,6700.0
2012-05-08 15:55:00,203.38,203.7,203.12,203.14,15900.0,163.7769,164.0346,163.5675,163.5836,15900.0
2012-05-09 09:30:00,199.5,200.25,198.01,199.88,11800.0,160.6524,161.2564,159.4526,160.9584,11800.0
2012-05-09 09:35:00,199.88,201.0,199.58,200.73,23400.0,160.9584,161.8603,160.7168,161.6429,23400.0
2012-05-09 09:40:00,200.59,201.51,200.4,201.18,6100.0,161.5302,162.271,161.3772,162.0053,6100.0
2012-05-09 09:45:00,201.27,201.51,201.04,201.25,7000.0,162.0778,162.271,161.8925,162.0616,7000.0
2012-05-09 09:50:00,201.13,201.49,201.1,201.19,3700.0,161.965,162.2549,161.9409,162.0133,3700.0
2012-05-09 09:55:00,201.31,201.43,201.16,201.43,5700.0,162.11,162.2066,161.9892,162.2066,5700.0
2012-05-09 10:00:00,201.49,201.99,201.43,201.64,6000.0,162.2549,162.6575,162.2066,162.3757,6000.0
2012-05-09 10:05:00,201.62,201.84,201.08,201.28,7800.0,162.3596,162.5368,161.9247,162.0858,7800.0
2012-05-09 10:10:00,201.33,201.69,201.31,201.4,5300.0,162.1261,162.416,162.11,162.1824,5300.0
2012-05-09 10:15:00,201.32,201.44,200.67,201.23,5400.0,162.118,162.2146,161.5946,162.0455,5400.0
2012-05-09 10:20:00,201.37,201.44,201.12,201.44,2800.0,162.1583,162.2146,161.957,162.2146,2800.0
2012-05-09 10:25:00,201.5,201.64,200.8,200.82,5400.0,162.263,162.3757,161.6993,161.7154,5400.0
2012-05-09 10:30:00,200.68,200.98,200.68,200.84,2900.0,161.6026,161.8442,161.6026,161.7315,2900.0
2012-05-09 10:35:00,200.79,201.08,200.61,201.08,2200.0,161.6912,161.9247,161.5463,161.9247,2200.0
2012-05-09 10:40:00,200.95,201.33,200.95,201.19,2400.0,161.8201,162.1261,161.8201,162.0133,2400.0
2012-05-09 10:45:00,201.25,201.41,201.2,201.2,3200.0,162.0616,162.1905,162.0214,162.0214,3200.0
2012-05-09 10:50:00,201.18,201.45,200.92,201.44,2800.0,162.0053,162.2227,161.7959,162.2146,2800.0
2012-05-09 10:55:00,201.58,201.6,201.46,201.46,3400.0,162.3274,162.3435,162.2308,162.2308,3400.0
2012-05-09 11:00:00,201.53,202.14,201.4,202.14,6300.0,162.2871,162.7783,162.1824,162.7783,6300.0
2012-05-09 11:05:00,202.21,202.55,202.0,202.55,5600.0,162.8347,163.1085,162.6656,163.1085,5600.0
2012-05-09 11:10:00,202.52,203.54,202.5,203.37,7300.0,163.0843,163.9057,163.0682,163.7688,7300.0
2012-05-09 11:15:00,203.32,203.4,203.21,203.22,5200.0,163.7286,163.793,163.64,163.648,5200.0
2012-05-09 11:20:00,203.16,203.39,203.0,203.3,5000.0,163.5997,163.7849,163.4709,163.7125,5000.0
2012-05-09 11:25:00,203.23,203.23,202.88,202.88,2000.0,163.6561,163.6561,163.3742,163.3742,2000.0
2012-05-09 11:30:00,202.79,202.79,202.4,202.72,3900.0,163.3018,163.3018,162.9877,163.2454,3900.0
2012-05-09 11:35:00,202.93,203.36,202.91,203.3,6200.0,163.4145,163.7608,163.3984,163.7125,6200.0
2012-05-09 11:40:00,203.4,203.4,203.12,203.15,2700.0,163.793,163.793,163.5675,163.5917,2700.0
2012-05-09 11:45:00,203.24,203.24,202.83,202.93,3100.0,163.6641,163.6641,163.334,163.4145,3100.0
2012-05-09 11:50:00,202.96,202.96,202.69,202.9,3300.0,163.4387,163.4387,163.2212,163.3904,3300.0
2012-05-09 11:55:00,202.93,203.05,202.49,202.59,6400.0,163.4145,163.5111,163.0602,163.1407,6400.0
2012-05-09 12:00:00,202.59,202.63,202.21,202.57,6400.0,163.1407,163.1729,162.8347,163.1246,6400.0
2012-05-09 12:05:00,202.6,202.6,202.04,202.04,4600.0,163.1488,163.1488,162.6978,162.6978,4600.0
2012-05-09 12:10:00,202.05,202.3,201.95,202.14,3900.0,162.7059,162.9072,162.6253,162.7783,3900.0
2012-05-09 12:15:00,202.29,202.29,201.88,201.88,2500.0,162.8991,162.8991,162.569,162.569,2500.0
2012-05-09 12:20:00,202.16,202.23,201.82,201.87,1400.0,162.7944,162.8508,162.5207,162.5609,1400.0
2012-05-09 12:25:00,201.79,202.13,201.79,202.13,2900.0,162.4965,162.7703,162.4965,162.7703,2900.0
2012-05-09 12:30:00,201.98,201.98,201.62,201.87,2200.0,162.6495,162.6495,162.3596,162.5609,2200.0
2012-05-09 12:35:00,201.73,201.73,201.4,201.46,1900.0,162.4482,162.4482,162.1824,162.2308,1900.0
2012-05-09 12:40:00,201.42,201.65,201.18,201.58,4600.0,162.1985,162.3838,162.0053,162.3274,4600.0
2012-05-09 12:45:00,201.71,201.8,201.51,201.8,2200.0,162.4321,162.5045,162.271,162.5045,2200.0
2012-05-09 12:50:00,201.75,201.75,201.51,201.66,1400.0,162.4643,162.4643,162.271,162.3918,1400.0
2012-05-09 12:55:00,201.79,201.92,201.55,201.9,2900.0,162.4965,162.6012,162.3032,162.5851,2900.0
2012-05-09 13:00:00,202.06,202.61,202.06,202.61,4100.0,162.7139,163.1568,162.7139,163.1568,4100.0
2012-05-09 13:05:00,202.7,202.76,202.27,202.27,1900.0,163.2293,163.2776,162.883,162.883,1900.0
2012-05-09 13:10:00,202.45,202.63,202.26,202.37,3000.0,163.028,163.1729,162.875,162.9636,3000.0
2012-05-09 13:15:00,202.28,202.71,202.26,202.26,4600.0,162.8911,163.2373,162.875,162.875,4600.0
2012-05-09 13:20:00,202.33,203.03,202.28,202.66,7400.0,162.9313,163.495,162.8911,163.1971,7400.0
2012-05-09 13:25:00,202.76,203.04,202.66,202.66,2200.0,163.2776,163.5031,163.1971,163.1971,2200.0
2012-05-09 13:30:00,202.73,203.34,202.62,203.32,2800.0,163.2535,163.7447,163.1649,163.7286,2800.0
2012-05-09 13:35:00,203.34,203.34,202.91,203.08,2100.0,163.7447,163.7447,163.3984,163.5353,2100.0
2012-05-09 13:40:00,203.09,203.46,203.09,203.25,2500.0,163.5434,163.8413,163.5434,163.6722,2500.0
2012-05-09 13:45:00,203.23,203.37,203.04,203.37,4800.0,163.6561,163.7688,163.5031,163.7688,4800.0
2012-05-09 13:50:00,203.37,203.46,202.96,203.16,4300.0,163.7688,163.8413,163.4387,163.5997,4300.0
2012-05-09 13:55:00,203.26,203.26,202.85,202.85,4900.0,163.6802,163.6802,163.3501,163.3501,4900.0
2012-05-09 14:00:00,202.9,202.9,202.51,202.6,4900.0,163.3904,163.3904,163.0763,163.1488,4900.0
2012-05-09 14:05:00,202.64,203.02,202.64,203.02,4800.0,163.181,163.487,163.181,163.487,4800.0
2012-05-09 14:10:00,203.0,203.02,202.87,202.89,1600.0,163.4709,163.487,163.3662,163.3823,1600.0
2012-05-09 14:15:00,202.88,202.88,202.3,202.41,3400.0,163.3742,163.3742,162.9072,162.9958,3400.0
2012-05-09 14:20:00,202.46,202.59,202.39,202.46,2600.0,163.036,163.1407,162.9797,163.036,2600.0
2012-05-09 14:25:00,202.37,202.61,202.37,202.53,1800.0,162.9636,163.1568,162.9636,163.0924,1800.0
2012-05-09 14:30:00,202.53,202.53,201.96,202.1,3300.0,163.0924,163.0924,162.6334,162.7461,3300.0
2012-05-09 14:35:00,202.16,202.18,201.66,201.8,2800.0,162.7944,162.8106,162.3918,162.5045,2800.0
2012-05-09 14:40:00,201.85,202.04,201.85,201.99,2100.0,162.5448,162.6978,162.5448,162.6575,2100.0
2012-05-09 14:45:00,201.93,201.93,201.54,201.54,2100.0,162.6092,162.6092,162.2952,162.2952,2100.0
2012-05-09 14:50:00,201.64,201.81,201.55,201.55,4500.0,162.3757,162.5126,162.3032,162.3032,4500.0
2012-05-09 14:55:00,201.49,201.49,201.24,201.3,3200.0,162.2549,162.2549,162.0536,162.1019,3200.0
2012-05-09 15:00:00,201.29,201.33,201.15,201.25,2800.0,162.0939,162.1261,161.9811,162.0616,2800.0
2012-05-09 15:05:00,201.19,201.31,201.14,201.16,5800.0,162.0133,162.11,161.9731,161.9892,5800.0
2012-05-09 15:10:00,201.15,201.59,201.15,201.47,4800.0,161.9811,162.3354,161.9811,162.2388,4800.0
2012-05-09 15:15:00,201.43,202.34,201.39,202.33,25000.0,162.2066,162.9394,162.1744,162.9313,25000.0
2012-05-09 15:20:00,202.35,202.61,202.21,202.59,5200.0,162.9474,163.1568,162.8347,163.1407,5200.0
2012-05-09 15:25:00,202.59,202.65,201.85,202.02,3300.0,163.1407,163.189,162.5448,162.6817,3300.0
2012-05-09 15:30:00,201.94,202.04,201.61,201.9,4300.0,162.6173,162.6978,162.3515,162.5851,4300.0
2012-05-09 15:35:00,201.91,202.02,201.77,201.97,4500.0,162.5931,162.6817,162.4804,162.6414,4500.0
2012-05-09 15:40:00,201.94,202.66,201.94,202.58,5900.0,162.6173,163.1971,162.6173,163.1327,5900.0
2012-05-09 15:45:00,202.57,202.64,202.14,202.51,7700.0,163.1246,163.181,162.7783,163.0763,7700.0
2012-05-09 15:50:00,202.46,202.46,201.79,201.92,13600.0,163.036,163.036,162.4965,162.6012,13600.0
2012-05-09 15:55:00,201.92,202.16,201.56,201.73,12000.0,162.6012,162.7944,162.3113,162.4482,12000.0
2012-05-10 09:30:00,203.7,204.66,203.04,204.66,8400.0,164.6829,165.459,164.1493,165.459,8400.0
2012-05-10 09:35:00,204.6,204.9,204.23,204.23,4100.0,165.4105,165.6531,165.1114,165.1114,4100.0
2012-05-10 09:40:00,204.27,204.8,203.36,203.71,11500.0,165.1437,165.5722,164.4081,164.691,11500.0
2012-05-10 09:45:00,203.6,204.47,203.5,203.75,10200.0,164.6021,165.3054,164.5212,164.7234,10200.0
2012-05-10 09:50:00,203.79,204.6,203.79,204.33,3400.0,164.7557,165.4105,164.7557,165.1923,3400.0
2012-05-10 09:55:00,204.52,204.52,203.77,203.96,4100.0,165.3459,165.3459,164.7395,164.8931,4100.0
2012-05-10 10:00:00,203.52,203.78,203.25,203.33,6000.0,164.5374,164.7476,164.3191,164.3838,6000.0
2012-05-10 10:05:00,203.44,203.95,203.25,203.58,3200.0,164.4727,164.885,164.3191,164.5859,3200.0
2012-05-10 10:10:00,203.5,203.63,203.03,203.03,2800.0,164.5212,164.6263,164.1413,164.1413,2800.0
2012-05-10 10:15:00,203.0,203.14,202.67,202.67,2600.0,164.117,164.2302,163.8502,163.8502,2600.0
2012-05-10 10:20:00,202.81,202.81,201.99,201.99,3300.0,163.9634,163.9634,163.3005,163.3005,3300.0
2012-05-10 10:25:00,202.05,202.94,201.99,202.94,4300.0,163.349,164.0685,163.3005,164.0685,4300.0
2012-05-10 10:30:00,202.78,203.05,202.49,202.78,5100.0,163.9391,164.1574,163.7047,163.9391,5100.0
2012-05-10 10:35:00,202.79,202.9,202.62,202.66,2200.0,163.9472,164.0362,163.8098,163.8421,2200.0
2012-05-10 10:40:00,202.68,203.23,202.67,203.11,7800.0,163.8583,164.303,163.8502,164.2059,7800.0
2012-05-10 10:45:00,203.08,203.08,202.65,202.78,3800.0,164.1817,164.1817,163.834,163.9391,3800.0
2012-05-10 10:50:00,202.76,203.01,202.49,202.87,5000.0,163.923,164.1251,163.7047,164.0119,5000.0
2012-05-10 10:55:00,202.88,203.11,202.78,202.92,20400.0,164.02,164.2059,163.9391,164.0523,20400.0
2012-05-10 11:00:00,202.95,203.1,202.23,202.23,3800.0,164.0766,164.1979,163.4945,163.4945,3800.0
2012-05-10 11:05:00,202.24,202.44,202.15,202.28,3700.0,163.5026,163.6643,163.4298,163.5349,3700.0
2012-05-10 11:10:00,202.15,202.37,202.08,202.21,2500.0,163.4298,163.6077,163.3732,163.4783,2500.0
2012-05-10 11:15:00,202.08,202.42,202.08,202.42,2400.0,163.3732,163.6481,163.3732,163.6481,2400.0
2012-05-10 11:20:00,202.27,202.84,202.27,202.77,2400.0,163.5268,163.9877,163.5268,163.9311,2400.0
2012-05-10 11:25:00,202.74,203.04,202.63,202.91,7700.0,163.9068,164.1493,163.8179,164.0442,7700.0
2012-05-10 11:30:00,202.9,203.04,202.9,202.9,5900.0,164.0362,164.1493,164.0362,164.0362,5900.0
2012-05-10 11:35:00,202.89,203.02,202.7,202.76,8100.0,164.0281,164.1332,163.8745,163.923,8100.0
2012-05-10 11:40:00,202.7,202.7,202.2,202.2,2900.0,163.8745,163.8745,163.4702,163.4702,2900.0
2012-05-10 11:45:00,202.32,202.48,202.23,202.4,4100.0,163.5673,163.6966,163.4945,163.6319,4100.0
2012-05-10 11:50:00,202.42,202.64,202.41,202.41,2100.0,163.6481,163.826,163.64,163.64,2100.0
2012-05-10 11:55:00,202.44,202.54,202.44,202.46,2100.0,163.6643,163.7451,163.6643,163.6804,2100.0
2012-05-10 12:00:00,202.44,202.45,202.13,202.45,3400.0,163.6643,163.6724,163.4136,163.6724,3400.0
2012-05-10 12:05:00,202.45,202.45,202.06,202.44,2800.0,163.6724,163.6724,163.3571,163.6643,2800.0
2012-05-10 12:10:00,202.46,202.74,202.45,202.69,3600.0,163.6804,163.9068,163.6724,163.8664,3600.0
2012-05-10 12:15:00,202.73,203.08,202.73,202.88,4800.0,163.8987,164.1817,163.8987,164.02,4800.0
2012-05-10 12:20:00,202.9,202.9,202.7,202.7,1700.0,164.0362,164.0362,163.8745,163.8745,1700.0
2012-05-10 12:25:00,202.61,202.89,202.45,202.78,1400.0,163.8017,164.0281,163.6724,163.9391,1400.0
2012-05-10 12:30:00,202.9,202.9,202.81,202.86,1100.0,164.0362,164.0362,163.9634,164.0038,1100.0
2012-05-10 12:35:00,202.94,202.99,202.88,202.88,4300.0,164.0685,164.1089,164.02,164.02,4300.0
2012-05-10 12:40:00,202.79,202.88,202.64,202.86,1500.0,163.9472,164.02,163.826,164.0038,1500.0
2012-05-10 12:45:00,202.86,203.09,202.85,202.85,4900.0,164.0038,164.1898,163.9957,163.9957,4900.0
2012-05-10 12:50:00,202.89,202.99,202.62,202.89,12100.0,164.0281,164.1089,163.8098,164.0281,12100.0
2012-05-10 12:55:00,202.93,202.99,202.86,202.9,6000.0,164.0604,164.1089,164.0038,164.0362,6000.0
2012-05-10 13:00:00,202.9,203.17,202.6,202.9,5700.0,164.0362,164.2544,163.7936,164.0362,5700.0
2012-05-10 13:05:00,202.87,202.87,202.76,202.86,500.0,164.0119,164.0119,163.923,164.0038,500.0
2012-05-10 13:10:00,202.8,203.07,202.67,202.85,2000.0,163.9553,164.1736,163.8502,163.9957,2000.0
2012-05-10 13:15:00,202.97,202.97,202.8,202.93,3000.0,164.0928,164.0928,163.9553,164.0604,3000.0
2012-05-10 13:20:00,202.9,203.02,202.71,202.83,3000.0,164.0362,164.1332,163.8826,163.9796,3000.0
2012-05-10 13:25:00,202.84,202.96,202.78,202.93,2600.0,163.9877,164.0847,163.9391,164.0604,2600.0
2012-05-10 13:30:00,203.13,203.35,203.06,203.35,4600.0,164.2221,164.4,164.1655,164.4,4600.0
2012-05-10 13:35:00,203.21,203.29,203.0,203.04,3600.0,164.2868,164.3515,164.117,164.1493,3600.0
2012-05-10 13:40:00,202.99,203.32,202.9,202.93,9000.0,164.1089,164.3757,164.0362,164.0604,9000.0
2012-05-10 13:45:00,202.94,203.13,202.88,203.09,4200.0,164.0685,164.2221,164.02,164.1898,4200.0
2012-05-10 13:50:00,203.19,203.32,203.11,203.18,4800.0,164.2706,164.3757,164.2059,164.2625,4800.0
2012-05-10 13:55:00,203.09,203.09,202.76,202.76,1800.0,164.1898,164.1898,163.923,163.923,1800.0
2012-05-10 14:00:00,202.74,203.08,202.74,203.08,1600.0,163.9068,164.1817,163.9068,164.1817,1600.0
2012-05-10 14:05:00,203.03,203.28,203.0,203.0,4600.0,164.1413,164.3434,164.117,164.117,4600.0
2012-05-10 14:10:00,203.09,203.21,202.79,202.8,14100.0,164.1898,164.2868,163.9472,163.9553,14100.0
2012-05-10 14:15:00,202.85,203.2,202.85,203.01,12900.0,163.9957,164.2787,163.9957,164.1251,12900.0
2012-05-10 14:20:00,203.02,203.08,202.92,202.98,2900.0,164.1332,164.1817,164.0523,164.1008,2900.0
2012-05-10 14:25:00,202.98,203.11,202.94,202.95,6100.0,164.1008,164.2059,164.0685,164.0766,6100.0
2012-05-10 14:30:00,202.98,202.99,202.56,202.95,3400.0,164.1008,164.1089,163.7613,164.0766,3400.0
2012-05-10 14:35:00,202.89,203.11,202.72,202.72,3000.0,164.0281,164.2059,163.8906,163.8906,3000.0
2012-05-10 14:40:00,202.8,202.98,202.8,202.98,1900.0,163.9553,164.1008,163.9553,164.1008,1900.0
2012-05-10 14:45:00,202.97,203.11,202.84,202.84,9600.0,164.0928,164.2059,163.9877,163.9877,9600.0
2012-05-10 14:50:00,202.81,202.81,202.59,202.63,2500.0,163.9634,163.9634,163.7855,163.8179,2500.0
2012-05-10 14:55:00,202.68,203.04,202.68,203.04,4000.0,163.8583,164.1493,163.8583,164.1493,4000.0
2012-05-10 15:00:00,202.92,202.94,202.72,202.86,12400.0,164.0523,164.0685,163.8906,164.0038,12400.0
2012-05-10 15:05:00,202.78,202.84,202.52,202.63,2100.0,163.9391,163.9877,163.7289,163.8179,2100.0
2012-05-10 15:10:00,202.56,202.56,202.38,202.52,2100.0,163.7613,163.7613,163.6158,163.7289,2100.0
2012-05-10 15:15:00,202.54,202.86,202.54,202.82,3600.0,163.7451,164.0038,163.7451,163.9715,3600.0
2012-05-10 15:20:00,202.78,202.88,202.55,202.88,3500.0,163.9391,164.02,163.7532,164.02,3500.0
2012-05-10 15:25:00,202.92,203.04,202.62,202.89,17200.0,164.0523,164.1493,163.8098,164.0281,17200.0
2012-05-10 15:30:00,202.8,203.01,202.64,202.99,5100.0,163.9553,164.1251,163.826,164.1089,5100.0
2012-05-10 15:35:00,202.98,203.07,202.82,203.07,6500.0,164.1008,164.1736,163.9715,164.1736,6500.0
2012-05-10 15:40:00,203.01,203.13,202.41,202.7,7800.0,164.1251,164.2221,163.64,163.8745,7800.0
2012-05-10 15:45:00,202.6,203.04,202.41,202.83,13900.0,163.7936,164.1493,163.64,163.9796,13900.0
2012-05-10 15:50:00,202.81,202.88,202.27,202.5,12600.0,163.9634,164.02,163.5268,163.7128,12600.0
2012-05-10 15:55:00,202.5,202.57,202.36,202.44,37600.0,163.7128,163.7694,163.5996,163.6643,37600.0
2012-05-11 09:30:00,201.42,201.48,197.44,197.73,64100.0,162.8396,162.8882,159.622,159.8564,64100.0
2012-05-11 09:35:00,197.42,198.0,195.76,197.98,41300.0,159.6058,160.0747,158.2638,160.0585,41300.0
2012-05-11 09:40:00,197.85,198.54,197.6,198.42,41900.0,159.9534,160.5113,159.7513,160.4143,41900.0
2012-05-11 09:45:00,198.33,198.51,198.12,198.32,6300.0,160.3415,160.487,160.1717,160.3334,6300.0
2012-05-11 09:50:00,198.4,198.71,197.91,198.0,26600.0,160.3981,160.6487,160.002,160.0747,26600.0
2012-05-11 09:55:00,198.31,198.99,198.25,198.41,9000.0,160.3253,160.8751,160.2768,160.4062,9000.0
2012-05-11 10:00:00,198.48,198.74,198.09,198.27,17100.0,160.4628,160.673,160.1475,160.293,17100.0
2012-05-11 10:05:00,198.12,198.5,198.12,198.35,6700.0,160.1717,160.4789,160.1717,160.3577,6700.0
2012-05-11 10:10:00,198.5,198.67,198.26,198.55,8700.0,160.4789,160.6164,160.2849,160.5194,8700.0
2012-05-11 10:15:00,198.43,198.67,198.32,198.32,19100.0,160.4224,160.6164,160.3334,160.3334,19100.0
2012-05-11 10:20:00,198.32,198.54,197.83,198.11,48100.0,160.3334,160.5113,159.9373,160.1636,48100.0
2012-05-11 10:25:00,198.04,198.24,197.98,198.23,9300.0,160.1071,160.2687,160.0585,160.2607,9300.0
2012-05-11 10:30:00,198.12,198.29,197.95,198.1,22600.0,160.1717,160.3092,160.0343,160.1556,22600.0
2012-05-11 10:35:00,198.1,198.27,197.88,198.11,20400.0,160.1556,160.293,159.9777,160.1636,20400.0
2012-05-11 10:40:00,198.2,198.22,197.88,197.97,7500.0,160.2364,160.2526,159.9777,160.0505,7500.0
2012-05-11 10:45:00,198.07,198.2,197.17,197.37,33800.0,160.1313,160.2364,159.4037,159.5654,33800.0
2012-05-11 10:50:00,197.38,198.03,197.3,197.84,43400.0,159.5735,160.099,159.5088,159.9454,43400.0
2012-05-11 10:55:00,197.73,197.73,197.37,197.44,14400.0,159.8564,159.8564,159.5654,159.622,14400.0
2012-05-11 11:00:00,197.44,198.11,197.44,197.64,66800.0,159.622,160.1636,159.622,159.7837,66800.0
2012-05-11 11:05:00,197.65,198.24,197.6,197.78,25300.0,159.7918,160.2687,159.7513,159.8969,25300.0
2012-05-11 11:10:00,197.75,198.17,197.7,198.06,11200.0,159.8726,160.2122,159.8322,160.1232,11200.0
2012-05-11 11:15:00,198.06,198.13,197.31,197.52,9200.0,160.1232,160.1798,159.5169,159.6867,9200.0
2012-05-11 11:20:00,197.53,198.13,197.53,197.97,13300.0,159.6947,160.1798,159.6947,160.0505,13300.0
2012-05-11 11:25:00,197.97,198.39,197.92,198.37,10200.0,160.0505,160.39,160.01,160.3738,10200.0
2012-05-11 11:30:00,198.44,199.42,198.44,199.26,14800.0,160.4304,161.2227,160.4304,161.0934,14800.0
2012-05-11 11:35:00,199.26,199.37,199.23,199.23,18500.0,161.0934,161.1823,161.0691,161.0691,18500.0
2012-05-11 11:40:00,199.25,199.28,198.68,198.88,21800.0,161.0853,161.1095,160.6245,160.7862,21800.0
2012-05-11 11:45:00,198.98,199.33,198.88,199.32,13400.0,160.867,161.15,160.7862,161.1419,13400.0
2012-05-11 11:50:00,199.25,199.57,199.18,199.22,27800.0,161.0853,161.344,161.0287,161.061,27800.0
2012-05-11 11:55:00,199.18,199.36,199.0,199.36,14100.0,161.0287,161.1742,160.8832,161.1742,14100.0
2012-05-11 12:00:00,199.27,199.36,198.86,198.91,9000.0,161.1015,161.1742,160.77,160.8104,9000.0
2012-05-11 12:05:00,198.89,199.28,198.89,198.98,8700.0,160.7942,161.1095,160.7942,160.867,8700.0
2012-05-11 12:10:00,199.02,199.22,198.89,199.0,9900.0,160.8993,161.061,160.7942,160.8832,9900.0
2012-05-11 12:15:00,199.0,199.12,198.81,199.0,22900.0,160.8832,160.9802,160.7296,160.8832,22900.0
2012-05-11 12:20:00,199.06,199.14,199.01,199.06,5600.0,160.9317,160.9964,160.8913,160.9317,5600.0
2012-05-11 12:25:00,199.11,199.23,198.9,199.04,7700.0,160.9721,161.0691,160.8023,160.9155,7700.0
2012-05-11 12:30:00,198.89,198.92,198.45,198.58,16300.0,160.7942,160.8185,160.4385,160.5436,16300.0
2012-05-11 12:35:00,198.5,198.69,198.47,198.6,7200.0,160.4789,160.6326,160.4547,160.5598,7200.0
2012-05-11 12:40:00,198.59,198.62,198.45,198.46,9500.0,160.5517,160.576,160.4385,160.4466,9500.0
2012-05-11 12:45:00,198.51,198.6,198.46,198.51,6700.0,160.487,160.5598,160.4466,160.487,6700.0
2012-05-11 12:50:00,198.48,198.48,198.17,198.17,6400.0,160.4628,160.4628,160.2122,160.2122,6400.0
2012-05-11 12:55:00,198.29,198.44,198.09,198.09,6000.0,160.3092,160.4304,160.1475,160.1475,6000.0
2012-05-11 13:00:00,198.12,198.48,198.04,198.48,7100.0,160.1717,160.4628,160.1071,160.4628,7100.0
2012-05-11 13:05:00,198.48,198.52,198.25,198.25,5500.0,160.4628,160.4951,160.2768,160.2768,5500.0
2012-05-11 13:10:00,198.31,198.33,197.98,198.16,5200.0,160.3253,160.3415,160.0585,160.2041,5200.0
2012-05-11 13:15:00,198.13,198.17,197.88,197.9,7300.0,160.1798,160.2122,159.9777,159.9939,7300.0
2012-05-11 13:20:00,198.01,198.49,197.97,198.2,8100.0,160.0828,160.4709,160.0505,160.2364,8100.0
2012-05-11 13:25:00,198.2,198.25,198.14,198.25,7200.0,160.2364,160.2768,160.1879,160.2768,7200.0
2012-05-11 13:30:00,198.24,198.61,198.22,198.37,8600.0,160.2687,160.5679,160.2526,160.3738,8600.0
2012-05-11 13:35:00,198.41,198.6,198.35,198.41,6000.0,160.4062,160.5598,160.3577,160.4062,6000.0
2012-05-11 13:40:00,198.49,198.58,198.37,198.51,4600.0,160.4709,160.5436,160.3738,160.487,4600.0
2012-05-11 13:45:00,198.56,198.61,198.35,198.49,5200.0,160.5275,160.5679,160.3577,160.4709,5200.0
2012-05-11 13:50:00,198.5,198.55,198.3,198.45,11100.0,160.4789,160.5194,160.3173,160.4385,11100.0
2012-05-11 13:55:00,198.54,198.55,198.3,198.46,3400.0,160.5113,160.5194,160.3173,160.4466,3400.0
2012-05-11 14:00:00,198.46,198.62,198.46,198.52,8600.0,160.4466,160.576,160.4466,160.4951,8600.0
2012-05-11 14:05:00,198.5,198.56,198.21,198.36,5500.0,160.4789,160.5275,160.2445,160.3658,5500.0
2012-05-11 14:10:00,198.35,198.43,198.14,198.28,7900.0,160.3577,160.4224,160.1879,160.3011,7900.0
2012-05-11 14:15:00,198.27,198.61,198.26,198.42,10300.0,160.293,160.5679,160.2849,160.4143,10300.0
2012-05-11 14:20:00,198.5,198.5,198.0,198.03,8000.0,160.4789,160.4789,160.0747,160.099,8000.0
2012-05-11 14:25:00,198.09,198.2,197.93,197.97,7200.0,160.1475,160.2364,160.0181,160.0505,7200.0
2012-05-11 14:30:00,197.97,197.97,197.63,197.76,7600.0,160.0505,160.0505,159.7756,159.8807,7600.0
2012-05-11 14:35:00,197.77,197.95,197.69,197.93,8200.0,159.8888,160.0343,159.8241,160.0181,8200.0
2012-05-11 14:40:00,197.91,197.99,197.36,197.41,12100.0,160.002,160.0666,159.5573,159.5977,12100.0
2012-05-11 14:45:00,197.34,197.41,197.03,197.07,11300.0,159.5411,159.5977,159.2905,159.3229,11300.0
2012-05-11 14:50:00,197.07,197.21,196.89,197.15,15500.0,159.3229,159.436,159.1773,159.3875,15500.0
2012-05-11 14:55:00,197.11,197.2,196.61,196.65,17300.0,159.3552,159.428,158.951,158.9833,17300.0
2012-05-11 15:00:00,196.66,196.8,196.45,196.55,20900.0,158.9914,159.1046,158.8216,158.9025,20900.0
2012-05-11 15:05:00,196.51,196.53,196.04,196.53,9800.0,158.8701,158.8863,158.4901,158.8863,9800.0
2012-05-11 15:10:00,196.56,197.06,196.53,196.67,12200.0,158.9105,159.3148,158.8863,158.9995,12200.0
2012-05-11 15:15:00,196.68,197.14,196.68,197.14,7000.0,159.0076,159.3794,159.0076,159.3794,7000.0
2012-05-11 15:20:00,197.18,197.35,196.18,196.23,20600.0,159.4118,159.5492,158.6033,158.6437,20600.0
2012-05-11 15:25:00,196.25,196.29,195.9,195.95,28800.0,158.6599,158.6923,158.377,158.4174,28800.0
2012-05-11 15:30:00,195.98,196.05,195.48,195.58,28900.0,158.4416,158.4982,158.0374,158.1182,28900.0
2012-05-11 15:35:00,195.57,195.63,195.2,195.29,25100.0,158.1102,158.1587,157.811,157.8838,25100.0
2012-05-11 15:40:00,195.35,195.47,195.05,195.28,30800.0,157.9323,158.0293,157.6898,157.8757,30800.0
2012-05-11 15:45:00,195.26,195.71,195.22,195.7,28700.0,157.8595,158.2233,157.8272,158.2153,28700.0
2012-05-11 15:50:00,195.71,195.71,194.86,194.94,41100.0,158.2233,158.2233,157.5362,157.6008,41100.0
2012-05-11 15:55:00,194.93,195.22,194.44,194.52,81000.0,157.5928,157.8272,157.1966,157.2613,81000.0
2012-05-14 09:30:00,195.35,195.35,190.32,191.94,31700.0,157.9323,157.9323,153.8658,155.1755,31700.0
2012-05-14 09:35:00,191.95,192.05,191.26,191.92,16100.0,155.1835,155.2644,154.6257,155.1593,16100.0
2012-05-14 09:40:00,191.64,191.71,191.25,191.68,18400.0,154.9329,154.9895,154.6176,154.9653,18400.0
2012-05-14 09:45:00,191.56,191.98,191.11,191.61,21500.0,154.8682,155.2078,154.5044,154.9087,21500.0
2012-05-14 09:50:00,191.65,192.34,191.65,192.15,27900.0,154.941,155.4988,154.941,155.3452,27900.0
2012-05-14 09:55:00,192.03,192.31,191.8,192.18,7000.0,155.2482,155.4746,155.0623,155.3695,7000.0
2012-05-14 10:00:00,192.0,192.97,191.87,192.85,15400.0,155.224,156.0082,155.1189,155.9112,15400.0
2012-05-14 10:05:00,192.89,192.89,192.3,192.58,7200.0,155.9435,155.9435,155.4665,155.6929,7200.0
2012-05-14 10:10:00,192.61,192.74,192.24,192.31,17100.0,155.7171,155.8222,155.418,155.4746,17100.0
2012-05-14 10:15:00,192.52,192.54,192.14,192.14,5500.0,155.6444,155.6605,155.3372,155.3372,5500.0
2012-05-14 10:20:00,192.2,192.27,192.0,192.1,7100.0,155.3857,155.4423,155.224,155.3048,7100.0
2012-05-14 10:25:00,192.12,192.29,191.8,192.29,15400.0,155.321,155.4584,155.0623,155.4584,15400.0
2012-05-14 10:30:00,192.29,192.83,192.2,192.65,11300.0,155.4584,155.895,155.3857,155.7495,11300.0
2012-05-14 10:35:00,192.74,193.4,192.65,192.96,23700.0,155.8222,156.3558,155.7495,156.0001,23700.0
2012-05-14 10:40:00,193.0,193.6,192.95,193.53,7400.0,156.0324,156.5175,155.992,156.4609,7400.0
2012-05-14 10:45:00,193.45,193.53,193.2,193.52,14100.0,156.3962,156.4609,156.1941,156.4528,14100.0
2012-05-14 10:50:00,193.44,193.55,193.21,193.29,14600.0,156.3881,156.4771,156.2022,156.2669,14600.0
2012-05-14 10:55:00,193.36,193.36,192.69,192.69,9100.0,156.3235,156.3235,155.7818,155.7818,9100.0
2012-05-14 11:00:00,192.78,192.78,192.01,192.03,6700.0,155.8546,155.8546,155.2321,155.2482,6700.0
2012-05-14 11:05:00,192.03,192.6,192.03,192.18,15400.0,155.2482,155.709,155.2482,155.3695,15400.0
2012-05-14 11:10:00,192.16,192.74,192.09,192.67,10700.0,155.3533,155.8222,155.2967,155.7656,10700.0
2012-05-14 11:15:00,192.69,192.8,192.24,192.27,7900.0,155.7818,155.8707,155.418,155.4423,7900.0
2012-05-14 11:20:00,192.36,192.52,192.11,192.17,12600.0,155.515,155.6444,155.3129,155.3614,12600.0
2012-05-14 11:25:00,192.22,193.17,192.06,192.49,14600.0,155.4018,156.1699,155.2725,155.6201,14600.0
2012-05-14 11:30:00,192.47,192.59,192.08,192.32,12700.0,155.6039,155.701,155.2886,155.4827,12700.0
2012-05-14 11:35:00,192.24,192.31,191.64,191.78,10200.0,155.418,155.4746,154.9329,155.0461,10200.0
2012-05-14 11:40:00,191.8,191.96,191.6,191.69,8500.0,155.0623,155.1916,154.9006,154.9733,8500.0
2012-05-14 11:45:00,191.7,191.74,191.38,191.51,11200.0,154.9814,155.0138,154.7227,154.8278,11200.0
2012-05-14 11:50:00,191.5,192.35,191.43,192.35,20200.0,154.8197,155.5069,154.7631,155.5069,20200.0
2012-05-14 11:55:00,192.35,192.83,192.31,192.8,6200.0,155.5069,155.895,155.4746,155.8707,6200.0
2012-05-14 12:00:00,192.89,192.99,192.54,192.99,6400.0,155.9435,156.0243,155.6605,156.0243,6400.0
2012-05-14 12:05:00,192.98,193.13,192.43,192.43,8200.0,156.0163,156.1375,155.5716,155.5716,8200.0
2012-05-14 12:10:00,192.43,192.8,192.43,192.77,5400.0,155.5716,155.8707,155.5716,155.8465,5400.0
2012-05-14 12:15:00,192.76,193.08,192.74,192.97,5000.0,155.8384,156.0971,155.8222,156.0082,5000.0
2012-05-14 12:20:00,192.98,193.11,192.95,192.95,10100.0,156.0163,156.1214,155.992,155.992,10100.0
2012-05-14 12:25:00,192.95,193.0,192.82,192.83,2000.0,155.992,156.0324,155.8869,155.895,2000.0
2012-05-14 12:30:00,192.8,193.0,192.59,192.9,4800.0,155.8707,156.0324,155.701,155.9516,4800.0
2012-05-14 12:35:00,192.92,193.05,192.88,192.98,3200.0,155.9677,156.0728,155.9354,156.0163,3200.0
2012-05-14 12:40:00,192.96,193.06,192.91,193.05,7800.0,156.0001,156.0809,155.9597,156.0728,7800.0
2012-05-14 12:45:00,193.13,193.19,192.95,193.06,5200.0,156.1375,156.186,155.992,156.0809,5200.0
2012-05-14 12:50:00,193.06,193.15,192.87,192.91,20600.0,156.0809,156.1537,155.9273,155.9597,20600.0
2012-05-14 12:55:00,193.05,193.1,192.78,192.83,3200.0,156.0728,156.1133,155.8546,155.895,3200.0
2012-05-14 13:00:00,192.87,193.12,192.87,193.0,5300.0,155.9273,156.1294,155.9273,156.0324,5300.0
2012-05-14 13:05:00,192.85,193.03,192.85,192.89,1700.0,155.9112,156.0567,155.9112,155.9435,1700.0
2012-05-14 13:10:00,192.89,192.95,192.81,192.92,5100.0,155.9435,155.992,155.8788,155.9677,5100.0
2012-05-14 13:15:00,192.94,192.94,192.69,192.83,11500.0,155.9839,155.9839,155.7818,155.895,11500.0
2012-05-14 13:20:00,192.9,192.9,192.0,192.04,24000.0,155.9516,155.9516,155.224,155.2563,24000.0
2012-05-14 13:25:00,192.21,192.69,192.13,192.36,5900.0,155.3937,155.7818,155.3291,155.515,5900.0
2012-05-14 13:30:00,192.36,192.91,192.36,192.85,3300.0,155.515,155.9597,155.515,155.9112,3300.0
2012-05-14 13:35:00,192.98,193.14,192.9,192.9,7000.0,156.0163,156.1456,155.9516,155.9516,7000.0
2012-05-14 13:40:00,192.86,192.92,192.71,192.89,3400.0,155.9192,155.9677,155.798,155.9435,3400.0
2012-05-14 13:45:00,192.83,192.83,192.58,192.61,2500.0,155.895,155.895,155.6929,155.7171,2500.0
2012-05-14 13:50:00,192.7,193.09,192.63,193.0,5900.0,155.7899,156.1052,155.7333,156.0324,5900.0
2012-05-14 13:55:00,192.98,192.99,192.84,192.84,1700.0,156.0163,156.0243,155.9031,155.9031,1700.0
2012-05-14 14:00:00,192.97,193.13,192.83,192.83,4600.0,156.0082,156.1375,155.895,155.895,4600.0
2012-05-14 14:05:00,192.93,193.06,192.74,193.0,7000.0,155.9758,156.0809,155.8222,156.0324,7000.0
2012-05-14 14:10:00,193.05,193.14,192.74,192.9,3800.0,156.0728,156.1456,155.8222,155.9516,3800.0
2012-05-14 14:15:00,193.08,193.15,192.6,192.66,7300.0,156.0971,156.1537,155.709,155.7576,7300.0
2012-05-14 14:20:00,192.65,193.1,192.65,193.07,5900.0,155.7495,156.1133,155.7495,156.089,5900.0
2012-05-14 14:25:00,193.06,193.08,192.7,192.94,11000.0,156.0809,156.0971,155.7899,155.9839,11000.0
2012-05-14 14:30:00,193.02,193.02,192.87,192.97,1900.0,156.0486,156.0486,155.9273,156.0082,1900.0
2012-05-14 14:35:00,193.09,193.09,192.54,192.71,5100.0,156.1052,156.1052,155.6605,155.798,5100.0
2012-05-14 14:40:00,192.71,192.82,192.44,192.48,12800.0,155.798,155.8869,155.5797,155.612,12800.0
2012-05-14 14:45:00,192.48,192.5,192.25,192.26,3900.0,155.612,155.6282,155.4261,155.4342,3900.0
2012-05-14 14:50:00,192.32,192.66,192.26,192.55,3300.0,155.4827,155.7576,155.4342,155.6686,3300.0
2012-05-14 14:55:00,192.41,192.53,192.16,192.38,6500.0,155.5554,155.6525,155.3533,155.5312,6500.0
2012-05-14 15:00:00,192.29,192.59,192.28,192.31,10100.0,155.4584,155.701,155.4503,155.4746,10100.0
2012-05-14 15:05:00,192.33,192.41,191.95,191.95,17500.0,155.4908,155.5554,155.1835,155.1835,17500.0
2012-05-14 15:10:00,192.02,192.24,191.96,191.99,13800.0,155.2401,155.418,155.1916,155.2159,13800.0
2012-05-14 15:15:00,192.02,192.11,191.86,191.86,10200.0,155.2401,155.3129,155.1108,155.1108,10200.0
2012-05-14 15:20:00,191.85,191.88,191.58,191.83,5400.0,155.1027,155.127,154.8844,155.0865,5400.0
2012-05-14 15:25:00,191.82,192.1,191.65,191.65,10300.0,155.0784,155.3048,154.941,154.941,10300.0
2012-05-14 15:30:00,191.59,191.86,191.5,191.52,17600.0,154.8925,155.1108,154.8197,154.8359,17600.0
2012-05-14 15:35:00,191.64,191.66,191.39,191.39,5900.0,154.9329,154.9491,154.7308,154.7308,5900.0
2012-05-14 15:40:00,191.49,191.76,191.31,191.4,13900.0,154.8117,155.0299,154.6661,154.7389,13900.0
2012-05-14 15:45:00,191.45,191.45,191.0,191.3,12100.0,154.7793,154.7793,154.4155,154.658,12100.0
2012-05-14 15:50:00,191.3,191.52,191.26,191.39,15600.0,154.658,154.8359,154.6257,154.7308,15600.0
2012-05-14 15:55:00,191.39,191.66,191.06,191.25,25400.0,154.7308,154.9491,154.464,154.6176,25400.0
2012-05-15 09:30:00,192.16,192.59,190.14,192.31,11700.0,155.3533,155.701,153.7202,155.4746,11700.0
2012-05-15 09:35:00,192.12,192.28,191.99,192.0,4100.0,155.321,155.4503,155.2159,155.224,4100.0
2012-05-15 09:40:00,191.97,192.26,191.5,191.95,9200.0,155.1997,155.4342,154.8197,155.1835,9200.0
2012-05-15 09:45:00,191.98,192.08,191.51,191.91,5600.0,155.2078,155.2886,154.8278,155.1512,5600.0
2012-05-15 09:50:00,192.0,192.06,191.7,192.06,7000.0,155.224,155.2725,154.9814,155.2725,7000.0
2012-05-15 09:55:00,192.01,192.03,191.65,191.78,3100.0,155.2321,155.2482,154.941,155.0461,3100.0
2012-05-15 10:00:00,191.94,192.27,191.68,191.68,2900.0,155.1755,155.4423,154.9653,154.9653,2900.0
2012-05-15 10:05:00,191.69,192.63,191.65,192.39,5100.0,154.9733,155.7333,154.941,155.5393,5100.0
2012-05-15 10:10:00,192.44,192.48,192.18,192.3,6100.0,155.5797,155.612,155.3695,155.4665,6100.0
2012-05-15 10:15:00,192.21,192.49,192.21,192.49,3600.0,155.3937,155.6201,155.3937,155.6201,3600.0
2012-05-15 10:20:00,192.49,192.63,192.31,192.4,12500.0,155.6201,155.7333,155.4746,155.5474,12500.0
2012-05-15 10:25:00,192.39,192.49,192.24,192.35,11600.0,155.5393,155.6201,155.418,155.5069,11600.0
2012-05-15 10:30:00,192.39,192.4,192.25,192.35,4000.0,155.5393,155.5474,155.4261,155.5069,4000.0
2012-05-15 10:35:00,192.4,192.53,192.17,192.29,13000.0,155.5474,155.6525,155.3614,155.4584,13000.0
2012-05-15 10:40:00,192.29,192.37,192.04,192.26,14800.0,155.4584,155.5231,155.2563,155.4342,14800.0
2012-05-15 10:45:00,192.26,192.37,191.92,192.1,18500.0,155.4342,155.5231,155.1593,155.3048,18500.0
2012-05-15 10:50:00,192.0,192.18,191.92,192.02,6900.0,155.224,155.3695,155.1593,155.2401,6900.0
2012-05-15 10:55:00,192.12,192.3,192.07,192.22,2200.0,155.321,155.4665,155.2806,155.4018,2200.0
2012-05-15 11:00:00,192.04,192.12,191.97,191.98,7200.0,155.2563,155.321,155.1997,155.2078,7200.0
2012-05-15 11:05:00,191.99,192.16,191.92,192.02,4700.0,155.2159,155.3533,155.1593,155.2401,4700.0
2012-05-15 11:10:00,192.0,192.0,191.63,191.68,3100.0,155.224,155.224,154.9248,154.9653,3100.0
2012-05-15 11:15:00,191.76,191.99,191.76,191.85,2400.0,155.0299,155.2159,155.0299,155.1027,2400.0
2012-05-15 11:20:00,191.96,192.19,191.91,192.09,8300.0,155.1916,155.3776,155.1512,155.2967,8300.0
2012-05-15 11:25:00,192.11,192.19,191.9,191.99,14500.0,155.3129,155.3776,155.1431,155.2159,14500.0
2012-05-15 11:30:00,191.97,192.29,191.89,192.04,14500.0,155.1997,155.4584,155.135,155.2563,14500.0
2012-05-15 11:35:00,192.04,192.32,192.04,192.32,5600.0,155.2563,155.4827,155.2563,155.4827,5600.0
2012-05-15 11:40:00,192.26,192.37,192.26,192.32,1000.0,155.4342,155.5231,155.4342,155.4827,1000.0
2012-05-15 11:45:00,192.33,193.12,192.3,193.08,4600.0,155.4908,156.1294,155.4665,156.0971,4600.0
2012-05-15 11:50:00,192.98,193.18,192.79,193.17,3700.0,156.0163,156.1779,155.8626,156.1699,3700.0
2012-05-15 11:55:00,193.23,193.49,193.22,193.4,15800.0,156.2184,156.4286,156.2103,156.3558,15800.0
2012-05-15 12:00:00,193.36,193.4,193.16,193.36,17500.0,156.3235,156.3558,156.1618,156.3235,17500.0
2012-05-15 12:05:00,193.36,193.42,193.18,193.36,7900.0,156.3235,156.372,156.1779,156.3235,7900.0
2012-05-15 12:10:00,193.38,193.39,193.27,193.37,4100.0,156.3396,156.3477,156.2507,156.3316,4100.0
2012-05-15 12:15:00,193.44,193.44,193.2,193.2,2600.0,156.3881,156.3881,156.1941,156.1941,2600.0
2012-05-15 12:20:00,193.19,193.29,193.17,193.28,1100.0,156.186,156.2669,156.1699,156.2588,1100.0
2012-05-15 12:25:00,193.2,193.42,193.19,193.37,5700.0,156.1941,156.372,156.186,156.3316,5700.0
2012-05-15 12:30:00,193.23,193.37,193.21,193.33,3600.0,156.2184,156.3316,156.2022,156.2992,3600.0
2012-05-15 12:35:00,193.33,193.39,193.23,193.29,2700.0,156.2992,156.3477,156.2184,156.2669,2700.0
2012-05-15 12:40:00,193.24,193.36,193.19,193.3,5500.0,156.2265,156.3235,156.186,156.275,5500.0
2012-05-15 12:45:00,193.31,193.31,193.23,193.23,1500.0,156.283,156.283,156.2184,156.2184,1500.0
2012-05-15 12:50:00,193.23,193.23,192.77,193.09,4000.0,156.2184,156.2184,155.8465,156.1052,4000.0
2012-05-15 12:55:00,192.91,192.91,192.64,192.76,4900.0,155.9597,155.9597,155.7414,155.8384,4900.0
2012-05-15 13:00:00,192.76,192.79,192.73,192.79,700.0,155.8384,155.8626,155.8141,155.8626,700.0
2012-05-15 13:05:00,192.96,193.3,192.96,193.3,1000.0,156.0001,156.275,156.0001,156.275,1000.0
2012-05-15 13:10:00,193.35,193.43,193.17,193.33,2400.0,156.3154,156.3801,156.1699,156.2992,2400.0
2012-05-15 13:15:00,193.27,193.28,193.15,193.15,1300.0,156.2507,156.2588,156.1537,156.1537,1300.0
2012-05-15 13:20:00,193.13,193.21,193.13,193.2,800.0,156.1375,156.2022,156.1375,156.1941,800.0
2012-05-15 13:25:00,193.33,193.4,193.3,193.36,1600.0,156.2992,156.3558,156.275,156.3235,1600.0
2012-05-15 13:30:00,193.3,193.3,192.62,192.7,7200.0,156.275,156.275,155.7252,155.7899,7200.0
2012-05-15 13:35:00,192.52,192.63,192.48,192.51,1900.0,155.6444,155.7333,155.612,155.6363,1900.0
2012-05-15 13:40:00,192.62,192.63,192.48,192.5,3200.0,155.7252,155.7333,155.612,155.6282,3200.0
2012-05-15 13:45:00,192.5,192.8,192.5,192.8,2600.0,155.6282,155.8707,155.6282,155.8707,2600.0
2012-05-15 13:50:00,192.8,192.85,192.73,192.84,2200.0,155.8707,155.9112,155.8141,155.9031,2200.0
2012-05-15 13:55:00,192.79,192.79,192.44,192.59,2500.0,155.8626,155.8626,155.5797,155.701,2500.0
2012-05-15 14:00:00,192.63,192.83,192.63,192.7,4200.0,155.7333,155.895,155.7333,155.7899,4200.0
2012-05-15 14:05:00,192.5,192.63,192.5,192.63,700.0,155.6282,155.7333,155.6282,155.7333,700.0
2012-05-15 14:10:00,192.74,192.93,192.72,192.77,2900.0,155.8222,155.9758,155.8061,155.8465,2900.0
2012-05-15 14:15:00,192.81,192.81,192.52,192.63,3700.0,155.8788,155.8788,155.6444,155.7333,3700.0
2012-05-15 14:20:00,192.64,192.85,192.63,192.85,3400.0,155.7414,155.9112,155.7333,155.9112,3400.0
2012-05-15 14:25:00,192.84,192.84,192.67,192.83,2900.0,155.9031,155.9031,155.7656,155.895,2900.0
2012-05-15 14:30:00,192.78,192.9,192.76,192.9,1000.0,155.8546,155.9516,155.8384,155.9516,1000.0
2012-05-15 14:35:00,192.89,192.93,192.68,192.83,5400.0,155.9435,155.9758,155.7737,155.895,5400.0
2012-05-15 14:40:00,192.78,192.85,192.69,192.85,3400.0,155.8546,155.9112,155.7818,155.9112,3400.0
2012-05-15 14:45:00,192.87,192.9,192.75,192.75,1300.0,155.9273,155.9516,155.8303,155.8303,1300.0
2012-05-15 14:50:00,192.79,192.79,192.47,192.59,3900.0,155.8626,155.8626,155.6039,155.701,3900.0
2012-05-15 14:55:00,192.63,192.63,192.28,192.28,2800.0,155.7333,155.7333,155.4503,155.4503,2800.0
2012-05-15 15:00:00,192.23,192.28,191.87,192.1,6500.0,155.4099,155.4503,155.1189,155.3048,6500.0
2012-05-15 15:05:00,192.11,192.29,192.0,192.1,8900.0,155.3129,155.4584,155.224,155.3048,8900.0
2012-05-15 15:10:00,192.15,192.15,191.53,191.65,8100.0,155.3452,155.3452,154.844,154.941,8100.0
2012-05-15 15:15:00,191.73,191.97,191.26,191.65,11400.0,155.0057,155.1997,154.6257,154.941,11400.0
2012-05-15 15:20:00,191.69,191.74,191.42,191.63,6900.0,154.9733,155.0138,154.7551,154.9248,6900.0
2012-05-15 15:25:00,191.58,191.79,191.39,191.52,6200.0,154.8844,155.0542,154.7308,154.8359,6200.0
2012-05-15 15:30:00,191.59,192.15,191.55,192.13,14500.0,154.8925,155.3452,154.8602,155.3291,14500.0
2012-05-15 15:35:00,192.02,192.08,191.72,191.86,23000.0,155.2401,155.2886,154.9976,155.1108,23000.0
2012-05-15 15:40:00,191.86,192.27,191.68,191.8,11700.0,155.1108,155.4423,154.9653,155.0623,11700.0
2012-05-15 15:45:00,191.69,192.16,191.63,191.75,11700.0,154.9733,155.3533,154.9248,155.0219,11700.0
2012-05-15 15:50:00,191.75,191.93,191.53,191.89,15700.0,155.0219,155.1674,154.844,155.135,15700.0
2012-05-15 15:55:00,191.9,192.13,191.74,191.77,29500.0,155.1431,155.3291,155.0138,155.038,29500.0
2012-05-16 09:30:00,193.11,193.99,193.11,193.81,9800.0,156.1214,156.8328,156.1214,156.6873,9800.0
2012-05-16 09:35:00,193.55,193.55,193.28,193.4,2600.0,156.4771,156.4771,156.2588,156.3558,2600.0
2012-05-16 09:40:00,193.4,193.49,192.91,192.97,16700.0,156.3558,156.4286,155.9597,156.0082,16700.0
2012-05-16 09:45:00,192.53,193.36,192.5,193.06,18500.0,155.6525,156.3235,155.6282,156.0809,18500.0
2012-05-16 09:50:00,193.23,193.23,192.9,192.92,4100.0,156.2184,156.2184,155.9516,155.9677,4100.0
2012-05-16 09:55:00,192.94,193.43,192.94,193.26,13100.0,155.9839,156.3801,155.9839,156.2426,13100.0
2012-05-16 10:00:00,193.29,193.42,193.06,193.33,10100.0,156.2669,156.372,156.0809,156.2992,10100.0
2012-05-16 10:05:00,193.34,193.47,193.01,193.01,7300.0,156.3073,156.4124,156.0405,156.0405,7300.0
2012-05-16 10:10:00,192.95,192.96,192.59,192.76,2000.0,155.992,156.0001,155.701,155.8384,2000.0
2012-05-16 10:15:00,192.68,193.18,192.68,193.18,2400.0,155.7737,156.1779,155.7737,156.1779,2400.0
2012-05-16 10:20:00,193.19,193.42,193.06,193.29,10500.0,156.186,156.372,156.0809,156.2669,10500.0
2012-05-16 10:25:00,193.4,193.4,193.19,193.19,8500.0,156.3558,156.3558,156.186,156.186,8500.0
2012-05-16 10:30:00,193.2,193.38,193.2,193.29,3900.0,156.1941,156.3396,156.1941,156.2669,3900.0
2012-05-16 10:35:00,193.26,193.26,192.94,192.94,3200.0,156.2426,156.2426,155.9839,155.9839,3200.0
2012-05-16 10:40:00,192.94,193.35,192.94,193.29,2200.0,155.9839,156.3154,155.9839,156.2669,2200.0
2012-05-16 10:45:00,193.29,193.36,192.97,193.11,1600.0,156.2669,156.3235,156.0082,156.1214,1600.0
2012-05-16 10:50:00,193.12,193.12,192.77,192.78,1200.0,156.1294,156.1294,155.8465,155.8546,1200.0
2012-05-16 10:55:00,192.9,193.12,192.73,193.09,3700.0,155.9516,156.1294,155.8141,156.1052,3700.0
2012-05-16 11:00:00,193.01,193.2,193.0,193.04,5500.0,156.0405,156.1941,156.0324,156.0648,5500.0
2012-05-16 11:05:00,193.03,193.03,192.27,192.69,7800.0,156.0567,156.0567,155.4423,155.7818,7800.0
2012-05-16 11:10:00,192.74,192.9,192.55,192.9,2500.0,155.8222,155.9516,155.6686,155.9516,2500.0
2012-05-16 11:15:00,192.97,193.25,192.69,192.69,2900.0,156.0082,156.2345,155.7818,155.7818,2900.0
2012-05-16 11:20:00,192.63,192.63,192.0,192.07,3200.0,155.7333,155.7333,155.224,155.2806,3200.0
2012-05-16 11:25:00,192.09,192.28,192.05,192.05,1400.0,155.2967,155.4503,155.2644,155.2644,1400.0
2012-05-16 11:30:00,192.15,192.15,191.92,192.05,3700.0,155.3452,155.3452,155.1593,155.2644,3700.0
2012-05-16 11:35:00,192.05,192.21,192.02,192.13,5700.0,155.2644,155.3937,155.2401,155.3291,5700.0
2012-05-16 11:40:00,192.04,192.21,191.8,192.17,8000.0,155.2563,155.3937,155.0623,155.3614,8000.0
2012-05-16 11:45:00,192.17,192.56,192.17,192.56,14200.0,155.3614,155.6767,155.3614,155.6767,14200.0
2012-05-16 11:50:00,192.64,193.03,192.64,192.83,3000.0,155.7414,156.0567,155.7414,155.895,3000.0
2012-05-16 11:55:00,192.82,192.92,192.63,192.83,4800.0,155.8869,155.9677,155.7333,155.895,4800.0
2012-05-16 12:00:00,193.04,193.04,192.89,192.92,2000.0,156.0648,156.0648,155.9435,155.9677,2000.0
2012-05-16 12:05:00,192.88,193.11,192.79,193.11,9200.0,155.9354,156.1214,155.8626,156.1214,9200.0
2012-05-16 12:10:00,193.12,193.29,193.0,193.0,3800.0,156.1294,156.2669,156.0324,156.0324,3800.0
2012-05-16 12:15:00,193.05,193.15,192.99,192.99,2200.0,156.0728,156.1537,156.0243,156.0243,2200.0
2012-05-16 12:20:00,193.05,193.15,192.78,192.78,1500.0,156.0728,156.1537,155.8546,155.8546,1500.0
2012-05-16 12:25:00,192.78,192.98,192.75,192.92,1400.0,155.8546,156.0163,155.8303,155.9677,1400.0
2012-05-16 12:30:00,193.0,193.15,192.99,193.08,1200.0,156.0324,156.1537,156.0243,156.0971,1200.0
2012-05-16 12:35:00,193.03,193.03,192.88,192.93,7800.0,156.0567,156.0567,155.9354,155.9758,7800.0
2012-05-16 12:40:00,192.98,193.04,192.91,192.97,1900.0,156.0163,156.0648,155.9597,156.0082,1900.0
2012-05-16 12:45:00,192.83,193.1,192.76,192.83,1300.0,155.895,156.1133,155.8384,155.895,1300.0
2012-05-16 12:50:00,192.74,192.74,192.62,192.62,300.0,155.8222,155.8222,155.7252,155.7252,300.0
2012-05-16 12:55:00,192.59,192.66,192.39,192.66,400.0,155.701,155.7576,155.5393,155.7576,400.0
2012-05-16 13:00:00,192.44,192.52,192.21,192.21,1400.0,155.5797,155.6444,155.3937,155.3937,1400.0
2012-05-16 13:05:00,192.29,192.45,192.18,192.3,2300.0,155.4584,155.5878,155.3695,155.4665,2300.0
2012-05-16 13:10:00,192.31,192.31,192.16,192.2,2600.0,155.4746,155.4746,155.3533,155.3857,2600.0
2012-05-16 13:15:00,192.19,192.32,191.97,192.32,7500.0,155.3776,155.4827,155.1997,155.4827,7500.0
2012-05-16 13:20:00,192.28,192.37,192.23,192.37,1300.0,155.4503,155.5231,155.4099,155.5231,1300.0
2012-05-16 13:25:00,192.33,192.5,192.21,192.21,1400.0,155.4908,155.6282,155.3937,155.3937,1400.0
2012-05-16 13:30:00,192.19,192.33,192.17,192.23,7900.0,155.3776,155.4908,155.3614,155.4099,7900.0
2012-05-16 13:35:00,192.23,192.29,192.04,192.29,2300.0,155.4099,155.4584,155.2563,155.4584,2300.0
2012-05-16 13:40:00,192.16,192.16,191.99,192.08,2300.0,155.3533,155.3533,155.2159,155.2886,2300.0
2012-05-16 13:45:00,192.18,192.31,192.14,192.14,8600.0,155.3695,155.4746,155.3372,155.3372,8600.0
2012-05-16 13:50:00,192.18,192.29,192.15,192.19,2300.0,155.3695,155.4584,155.3452,155.3776,2300.0
2012-05-16 13:55:00,192.25,192.53,192.21,192.43,2800.0,155.4261,155.6525,155.3937,155.5716,2800.0
2012-05-16 14:00:00,192.43,192.66,192.22,192.31,18300.0,155.5716,155.7576,155.4018,155.4746,18300.0
2012-05-16 14:05:00,192.37,192.53,192.28,192.39,4500.0,155.5231,155.6525,155.4503,155.5393,4500.0
2012-05-16 14:10:00,192.44,192.44,192.09,192.09,2800.0,155.5797,155.5797,155.2967,155.2967,2800.0
2012-05-16 14:15:00,192.15,192.32,192.14,192.32,2400.0,155.3452,155.4827,155.3372,155.4827,2400.0
2012-05-16 14:20:00,192.25,192.55,192.2,192.2,1800.0,155.4261,155.6686,155.3857,155.3857,1800.0
2012-05-16 14:25:00,192.2,192.31,192.06,192.17,7500.0,155.3857,155.4746,155.2725,155.3614,7500.0
2012-05-16 14:30:00,192.31,192.44,192.08,192.24,8000.0,155.4746,155.5797,155.2886,155.418,8000.0
2012-05-16 14:35:00,192.12,192.4,192.12,192.33,2400.0,155.321,155.5474,155.321,155.4908,2400.0
2012-05-16 14:40:00,192.34,192.63,192.27,192.47,5100.0,155.4988,155.7333,155.4423,155.6039,5100.0
2012-05-16 14:45:00,192.46,192.83,192.34,192.77,2800.0,155.5959,155.895,155.4988,155.8465,2800.0
2012-05-16 14:50:00,192.57,192.57,192.36,192.4,2100.0,155.6848,155.6848,155.515,155.5474,2100.0
2012-05-16 14:55:00,192.33,192.51,192.32,192.43,3700.0,155.4908,155.6363,155.4827,155.5716,3700.0
2012-05-16 15:00:00,192.37,192.49,192.32,192.49,5900.0,155.5231,155.6201,155.4827,155.6201,5900.0
2012-05-16 15:05:00,192.57,192.69,192.45,192.58,4500.0,155.6848,155.7818,155.5878,155.6929,4500.0
2012-05-16 15:10:00,192.55,192.62,192.23,192.48,6200.0,155.6686,155.7252,155.4099,155.612,6200.0
2012-05-16 15:15:00,192.38,192.54,192.21,192.43,5700.0,155.5312,155.6605,155.3937,155.5716,5700.0
2012-05-16 15:20:00,192.42,192.47,192.28,192.47,4700.0,155.5635,155.6039,155.4503,155.6039,4700.0
2012-05-16 15:25:00,192.47,192.62,192.18,192.18,4700.0,155.6039,155.7252,155.3695,155.3695,4700.0
2012-05-16 15:30:00,192.12,192.31,192.1,192.25,14000.0,155.321,155.4746,155.3048,155.4261,14000.0
2012-05-16 15:35:00,192.25,192.66,192.24,192.25,7400.0,155.4261,155.7576,155.418,155.4261,7400.0
2012-05-16 15:40:00,192.3,192.3,191.88,192.02,9700.0,155.4665,155.4665,155.127,155.2401,9700.0
2012-05-16 15:45:00,191.94,192.69,191.94,192.1,19500.0,155.1755,155.7818,155.1755,155.3048,19500.0
2012-05-16 15:50:00,192.12,192.22,191.9,192.0,10200.0,155.321,155.4018,155.1431,155.224,10200.0
2012-05-16 15:55:00,192.08,192.19,191.78,191.8,10900.0,155.2886,155.3776,155.0461,155.0623,10900.0
2012-05-17 09:30:00,191.77,192.15,191.53,191.75,9800.0,155.038,155.3452,154.844,155.0219,9800.0
2012-05-17 09:35:00,191.74,191.74,190.6,190.66,11600.0,155.0138,155.0138,154.0921,154.1406,11600.0
2012-05-17 09:40:00,190.63,190.63,189.42,189.5,11600.0,154.1164,154.1164,153.1381,153.2028,11600.0
2012-05-17 09:45:00,189.43,189.68,189.2,189.53,7800.0,153.1462,153.3483,152.9603,153.2271,7800.0
2012-05-17 09:50:00,189.3,189.7,188.99,189.47,10300.0,153.0411,153.3645,152.7905,153.1786,10300.0
2012-05-17 09:55:00,189.38,190.04,189.23,190.04,10900.0,153.1058,153.6394,152.9845,153.6394,10900.0
2012-05-17 10:00:00,189.99,189.99,188.57,188.85,15900.0,153.599,153.599,152.451,152.6773,15900.0
2012-05-17 10:05:00,188.77,189.35,188.75,189.24,9500.0,152.6126,153.0816,152.5965,152.9926,9500.0
2012-05-17 10:10:00,189.2,189.26,188.96,189.2,6500.0,152.9603,153.0088,152.7663,152.9603,6500.0
2012-05-17 10:15:00,189.17,189.85,189.17,189.73,6500.0,152.936,153.4858,152.936,153.3888,6500.0
2012-05-17 10:20:00,189.65,190.19,189.65,190.07,13500.0,153.3241,153.7607,153.3241,153.6636,13500.0
2012-05-17 10:25:00,190.0,190.25,189.88,190.0,12100.0,153.6071,153.8092,153.51,153.6071,12100.0
2012-05-17 10:30:00,190.0,190.26,189.93,190.07,14500.0,153.6071,153.8173,153.5505,153.6636,14500.0
2012-05-17 10:35:00,190.07,190.18,189.7,189.97,10500.0,153.6636,153.7526,153.3645,153.5828,10500.0
2012-05-17 10:40:00,189.98,190.0,189.31,189.38,6400.0,153.5909,153.6071,153.0492,153.1058,6400.0
2012-05-17 10:45:00,189.39,189.55,189.24,189.28,3700.0,153.1139,153.2432,152.9926,153.025,3700.0
2012-05-17 10:50:00,189.16,189.32,188.91,188.97,21200.0,152.9279,153.0573,152.7258,152.7743,21200.0
2012-05-17 10:55:00,188.96,189.0,188.41,188.89,13100.0,152.7663,152.7986,152.3216,152.7097,13100.0
2012-05-17 11:00:00,188.82,188.89,188.19,188.5,14900.0,152.6531,152.7097,152.1437,152.3944,14900.0
2012-05-17 11:05:00,188.56,189.0,188.45,188.69,9300.0,152.4429,152.7986,152.3539,152.548,9300.0
2012-05-17 11:10:00,188.63,188.85,188.42,188.85,12200.0,152.4995,152.6773,152.3297,152.6773,12200.0
2012-05-17 11:15:00,188.78,188.9,188.69,188.81,15700.0,152.6207,152.7177,152.548,152.645,15700.0
2012-05-17 11:20:00,188.83,189.01,188.48,188.5,5400.0,152.6612,152.8067,152.3782,152.3944,5400.0
2012-05-17 11:25:00,188.5,188.69,188.42,188.42,4000.0,152.3944,152.548,152.3297,152.3297,4000.0
2012-05-17 11:30:00,188.5,188.59,188.49,188.57,8300.0,152.3944,152.4671,152.3863,152.451,8300.0
2012-05-17 11:35:00,188.6,188.62,188.3,188.36,8500.0,152.4752,152.4914,152.2327,152.2812,8500.0
2012-05-17 11:40:00,188.39,188.57,188.3,188.53,5100.0,152.3054,152.451,152.2327,152.4186,5100.0
2012-05-17 11:45:00,188.53,188.96,188.53,188.64,14700.0,152.4186,152.7663,152.4186,152.5075,14700.0
2012-05-17 11:50:00,188.66,188.84,188.42,188.44,17500.0,152.5237,152.6692,152.3297,152.3459,17500.0
2012-05-17 11:55:00,188.42,188.52,188.27,188.52,4600.0,152.3297,152.4105,152.2084,152.4105,4600.0
2012-05-17 12:00:00,188.34,188.38,187.66,187.66,5100.0,152.265,152.2973,151.7153,151.7153,5100.0
2012-05-17 12:05:00,187.63,187.91,187.44,187.91,6200.0,151.691,151.9174,151.5374,151.9174,6200.0
2012-05-17 12:10:00,187.87,187.87,187.55,187.62,7600.0,151.885,151.885,151.6263,151.6829,7600.0
2012-05-17 12:15:00,187.63,188.07,187.45,188.07,7200.0,151.691,152.0467,151.5455,152.0467,7200.0
2012-05-17 12:20:00,188.03,188.33,187.92,188.3,6200.0,152.0144,152.2569,151.9255,152.2327,6200.0
2012-05-17 12:25:00,188.32,188.45,187.98,188.11,4100.0,152.2488,152.3539,151.974,152.0791,4100.0
2012-05-17 12:30:00,188.11,188.11,187.57,187.62,15500.0,152.0791,152.0791,151.6425,151.6829,15500.0
2012-05-17 12:35:00,187.6,187.89,187.55,187.86,10100.0,151.6668,151.9012,151.6263,151.877,10100.0
2012-05-17 12:40:00,187.87,188.13,187.81,187.96,3900.0,151.885,152.0952,151.8365,151.9578,3900.0
2012-05-17 12:45:00,187.8,187.96,187.66,187.79,12700.0,151.8284,151.9578,151.7153,151.8204,12700.0
2012-05-17 12:50:00,187.78,187.83,187.68,187.83,3700.0,151.8123,151.8527,151.7314,151.8527,3700.0
2012-05-17 12:55:00,187.84,188.22,187.76,188.14,9400.0,151.8608,152.168,151.7961,152.1033,9400.0
2012-05-17 13:00:00,188.13,188.68,188.12,188.68,7800.0,152.0952,152.5399,152.0871,152.5399,7800.0
2012-05-17 13:05:00,188.69,189.11,188.69,189.09,6900.0,152.548,152.8875,152.548,152.8714,6900.0
2012-05-17 13:10:00,189.02,189.32,188.92,188.98,6400.0,152.8148,153.0573,152.7339,152.7824,6400.0
2012-05-17 13:15:00,188.96,189.23,188.91,189.23,7400.0,152.7663,152.9845,152.7258,152.9845,7400.0
2012-05-17 13:20:00,189.18,189.58,189.18,189.58,4800.0,152.9441,153.2675,152.9441,153.2675,4800.0
2012-05-17 13:25:00,189.58,189.6,189.11,189.36,5800.0,153.2675,153.2837,152.8875,153.0896,5800.0
2012-05-17 13:30:00,189.32,189.64,189.13,189.28,8400.0,153.0573,153.316,152.9037,153.025,8400.0
2012-05-17 13:35:00,189.26,189.89,189.26,189.67,9900.0,153.0088,153.5181,153.0088,153.3403,9900.0
2012-05-17 13:40:00,189.63,189.99,189.53,189.87,12700.0,153.3079,153.599,153.2271,153.502,12700.0
2012-05-17 13:45:00,189.82,189.97,189.15,189.21,13200.0,153.4615,153.5828,152.9199,152.9684,13200.0
2012-05-17 13:50:00,189.06,189.49,189.06,189.43,4900.0,152.8471,153.1947,152.8471,153.1462,4900.0
2012-05-17 13:55:00,189.37,189.5,189.27,189.28,2500.0,153.0977,153.2028,153.0169,153.025,2500.0
2012-05-17 14:00:00,189.27,189.36,189.04,189.36,3600.0,153.0169,153.0896,152.8309,153.0896,3600.0
2012-05-17 14:05:00,189.36,189.48,189.08,189.08,4300.0,153.0896,153.1867,152.8633,152.8633,4300.0
2012-05-17 14:10:00,189.08,189.29,189.02,189.23,4600.0,152.8633,153.033,152.8148,152.9845,4600.0
2012-05-17 14:15:00,189.26,189.5,189.2,189.5,5200.0,153.0088,153.2028,152.9603,153.2028,5200.0
2012-05-17 14:20:00,189.48,189.76,189.41,189.6,19000.0,153.1867,153.413,153.1301,153.2837,19000.0
2012-05-17 14:25:00,189.59,189.64,189.32,189.56,9500.0,153.2756,153.316,153.0573,153.2513,9500.0
2012-05-17 14:30:00,189.57,189.76,189.53,189.75,8300.0,153.2594,153.413,153.2271,153.4049,8300.0
2012-05-17 14:35:00,189.65,189.73,189.0,189.1,9700.0,153.3241,153.3888,152.7986,152.8794,9700.0
2012-05-17 14:40:00,189.1,189.79,189.1,189.75,19000.0,152.8794,153.4373,152.8794,153.4049,19000.0
2012-05-17 14:45:00,189.75,189.76,189.01,189.12,8300.0,153.4049,153.413,152.8067,152.8956,8300.0
2012-05-17 14:50:00,189.11,189.13,188.89,189.09,6200.0,152.8875,152.9037,152.7097,152.8714,6200.0
2012-05-17 14:55:00,189.09,189.74,189.08,189.49,16400.0,152.8714,153.3969,152.8633,153.1947,16400.0
2012-05-17 15:00:00,189.42,190.13,189.29,190.11,35500.0,153.1381,153.7122,153.033,153.696,35500.0
2012-05-17 15:05:00,190.08,190.08,189.25,189.41,9100.0,153.6717,153.6717,153.0007,153.1301,9100.0
2012-05-17 15:10:00,189.36,189.72,189.28,189.67,4800.0,153.0896,153.3807,153.025,153.3403,4800.0
2012-05-17 15:15:00,189.76,189.82,189.51,189.55,4800.0,153.413,153.4615,153.2109,153.2432,4800.0
2012-05-17 15:20:00,189.57,189.99,189.4,189.4,15700.0,153.2594,153.599,153.122,153.122,15700.0
2012-05-17 15:25:00,189.31,189.55,189.31,189.45,4000.0,153.0492,153.2432,153.0492,153.1624,4000.0
2012-05-17 15:30:00,189.49,189.55,188.93,189.13,11100.0,153.1947,153.2432,152.742,152.9037,11100.0
2012-05-17 15:35:00,189.18,189.34,188.72,188.87,14500.0,152.9441,153.0735,152.5722,152.6935,14500.0
2012-05-17 15:40:00,188.88,188.88,188.54,188.76,14800.0,152.7016,152.7016,152.4267,152.6046,14800.0
2012-05-17 15:45:00,188.69,188.77,188.5,188.71,9900.0,152.548,152.6126,152.3944,152.5641,9900.0
2012-05-17 15:50:00,188.81,189.01,188.74,189.0,23800.0,152.645,152.8067,152.5884,152.7986,23800.0
2012-05-17 15:55:00,188.96,188.97,188.41,188.41,32600.0,152.7663,152.7743,152.3216,152.3216,32600.0
2012-05-18 09:30:00,189.54,190.3,188.59,188.68,61300.0,153.2352,153.8496,152.4671,152.5399,61300.0
2012-05-18 09:35:00,188.68,188.69,187.65,187.87,7300.0,152.5399,152.548,151.7072,151.885,7300.0
2012-05-18 09:40:00,187.9,188.06,187.74,187.9,10600.0,151.9093,152.0386,151.7799,151.9093,10600.0
2012-05-18 09:45:00,187.85,187.89,187.31,187.44,13500.0,151.8689,151.9012,151.4323,151.5374,13500.0
2012-05-18 09:50:00,187.37,187.65,186.45,187.04,20300.0,151.4808,151.7072,150.737,151.214,20300.0
2012-05-18 09:55:00,187.16,187.32,186.72,186.94,10300.0,151.311,151.4404,150.9553,151.1332,10300.0
2012-05-18 10:00:00,186.96,187.36,186.73,186.99,18000.0,151.1493,151.4727,150.9634,151.1736,18000.0
2012-05-18 10:05:00,187.1,187.6,187.1,187.6,5200.0,151.2625,151.6668,151.2625,151.6668,5200.0
2012-05-18 10:10:00,187.56,187.98,187.44,187.89,12400.0,151.6344,151.974,151.5374,151.9012,12400.0
2012-05-18 10:15:00,187.86,187.87,186.95,187.27,20800.0,151.877,151.885,151.1413,151.4,20800.0
2012-05-18 10:20:00,187.33,187.76,187.33,187.53,6000.0,151.4485,151.7961,151.4485,151.6102,6000.0
2012-05-18 10:25:00,187.51,187.9,187.16,187.31,22100.0,151.594,151.9093,151.311,151.4323,22100.0
2012-05-18 10:30:00,187.31,187.9,187.27,187.45,15400.0,151.4323,151.9093,151.4,151.5455,15400.0
2012-05-18 10:35:00,187.45,187.6,187.1,187.59,13300.0,151.5455,151.6668,151.2625,151.6587,13300.0
2012-05-18 10:40:00,187.6,187.6,187.29,187.41,4000.0,151.6668,151.6668,151.4161,151.5131,4000.0
2012-05-18 10:45:00,187.42,187.42,187.08,187.17,5600.0,151.5212,151.5212,151.2464,151.3191,5600.0
2012-05-18 10:50:00,187.29,187.7,187.25,187.62,5400.0,151.4161,151.7476,151.3838,151.6829,5400.0
2012-05-18 10:55:00,187.74,187.8,187.0,187.0,14000.0,151.7799,151.8284,151.1817,151.1817,14000.0
2012-05-18 11:00:00,187.05,187.64,187.05,187.52,10500.0,151.2221,151.6991,151.2221,151.6021,10500.0
2012-05-18 11:05:00,187.48,187.51,187.07,187.28,15000.0,151.5697,151.594,151.2383,151.408,15000.0
2012-05-18 11:10:00,187.26,187.64,187.21,187.36,8900.0,151.3919,151.6991,151.3515,151.4727,8900.0
2012-05-18 11:15:00,187.35,187.6,187.29,187.46,7700.0,151.4646,151.6668,151.4161,151.5536,7700.0
2012-05-18 11:20:00,187.48,187.48,187.06,187.23,33700.0,151.5697,151.5697,151.2302,151.3676,33700.0
2012-05-18 11:25:00,187.3,187.72,187.23,187.4,10000.0,151.4242,151.7638,151.3676,151.5051,10000.0
2012-05-18 11:30:00,187.34,187.43,186.97,186.97,7900.0,151.4566,151.5293,151.1574,151.1574,7900.0
2012-05-18 11:35:00,187.03,187.03,186.31,186.62,6000.0,151.2059,151.2059,150.6238,150.8745,6000.0
2012-05-18 11:40:00,186.66,186.99,186.49,186.84,1300.0,150.9068,151.1736,150.7694,151.0523,1300.0
2012-05-18 11:45:00,187.01,187.05,186.46,186.46,12100.0,151.1898,151.2221,150.7451,150.7451,12100.0
2012-05-18 11:50:00,186.4,186.51,185.73,186.23,21400.0,150.6966,150.7855,150.1549,150.5592,21400.0
2012-05-18 11:55:00,186.33,186.8,186.05,186.68,8900.0,150.64,151.02,150.4136,150.923,8900.0
2012-05-18 12:00:00,186.71,186.89,186.63,186.88,2800.0,150.9472,151.0927,150.8825,151.0847,2800.0
2012-05-18 12:05:00,186.75,186.86,186.74,186.85,1400.0,150.9796,151.0685,150.9715,151.0604,1400.0
2012-05-18 12:10:00,186.91,187.13,186.91,187.13,2900.0,151.1089,151.2868,151.1089,151.2868,2900.0
2012-05-18 12:15:00,187.08,187.08,186.74,186.87,1900.0,151.2464,151.2464,150.9715,151.0766,1900.0
2012-05-18 12:20:00,187.0,187.04,186.84,187.04,2900.0,151.1817,151.214,151.0523,151.214,2900.0
2012-05-18 12:25:00,187.04,187.4,187.02,187.38,4400.0,151.214,151.5051,151.1978,151.4889,4400.0
2012-05-18 12:30:00,187.29,187.56,187.29,187.46,1100.0,151.4161,151.6344,151.4161,151.5536,1100.0
2012-05-18 12:35:00,187.55,187.97,187.47,187.86,14400.0,151.6263,151.9659,151.5617,151.877,14400.0
2012-05-18 12:40:00,187.81,188.0,187.78,187.83,3400.0,151.8365,151.9901,151.8123,151.8527,3400.0
2012-05-18 12:45:00,187.84,187.92,187.81,187.81,1600.0,151.8608,151.9255,151.8365,151.8365,1600.0
2012-05-18 12:50:00,187.93,188.09,187.88,187.94,3500.0,151.9335,152.0629,151.8931,151.9416,3500.0
2012-05-18 12:55:00,187.99,188.1,187.83,187.96,2800.0,151.9821,152.071,151.8527,151.9578,2800.0
2012-05-18 13:00:00,187.92,187.94,187.59,187.59,4800.0,151.9255,151.9416,151.6587,151.6587,4800.0
2012-05-18 13:05:00,187.55,187.8,187.39,187.8,4900.0,151.6263,151.8284,151.497,151.8284,4900.0
2012-05-18 13:10:00,187.81,188.15,187.81,188.12,3900.0,151.8365,152.1114,151.8365,152.0871,3900.0
2012-05-18 13:15:00,188.08,188.52,187.88,187.96,6000.0,152.0548,152.4105,151.8931,151.9578,6000.0
2012-05-18 13:20:00,188.0,188.07,187.81,187.81,6300.0,151.9901,152.0467,151.8365,151.8365,6300.0
2012-05-18 13:25:00,187.82,188.08,187.75,187.9,6800.0,151.8446,152.0548,151.788,151.9093,6800.0
2012-05-18 13:30:00,187.94,188.0,187.81,187.96,3200.0,151.9416,151.9901,151.8365,151.9578,3200.0
2012-05-18 13:35:00,187.96,188.06,187.42,187.42,6400.0,151.9578,152.0386,151.5212,151.5212,6400.0
2012-05-18 13:40:00,187.46,188.06,187.45,187.87,4200.0,151.5536,152.0386,151.5455,151.885,4200.0
2012-05-18 13:45:00,187.8,187.85,187.59,187.83,2100.0,151.8284,151.8689,151.6587,151.8527,2100.0
2012-05-18 13:50:00,187.85,187.99,187.55,187.8,5100.0,151.8689,151.9821,151.6263,151.8284,5100.0
2012-05-18 13:55:00,187.92,188.07,187.84,187.87,52200.0,151.9255,152.0467,151.8608,151.885,52200.0
2012-05-18 14:00:00,187.85,187.9,187.7,187.71,4200.0,151.8689,151.9093,151.7476,151.7557,4200.0
2012-05-18 14:05:00,187.76,187.93,187.35,187.39,4900.0,151.7961,151.9335,151.4646,151.497,4900.0
2012-05-18 14:10:00,187.45,188.04,187.36,188.04,4100.0,151.5455,152.0225,151.4727,152.0225,4100.0
2012-05-18 14:15:00,188.04,188.07,187.45,187.56,5300.0,152.0225,152.0467,151.5455,151.6344,5300.0
2012-05-18 14:20:00,187.4,187.48,187.3,187.33,3000.0,151.5051,151.5697,151.4242,151.4485,3000.0
2012-05-18 14:25:00,187.28,187.62,187.0,187.55,3700.0,151.408,151.6829,151.1817,151.6263,3700.0
2012-05-18 14:30:00,187.45,187.46,186.87,187.06,4600.0,151.5455,151.5536,151.0766,151.2302,4600.0
2012-05-18 14:35:00,187.11,187.32,187.08,187.21,3600.0,151.2706,151.4404,151.2464,151.3515,3600.0
2012-05-18 14:40:00,187.07,187.07,186.88,186.89,4200.0,151.2383,151.2383,151.0847,151.0927,4200.0
2012-05-18 14:45:00,186.95,187.31,186.86,187.31,3600.0,151.1413,151.4323,151.0685,151.4323,3600.0
2012-05-18 14:50:00,187.37,187.57,187.18,187.31,5200.0,151.4808,151.6425,151.3272,151.4323,5200.0
2012-05-18 14:55:00,187.23,187.29,187.03,187.21,2700.0,151.3676,151.4161,151.2059,151.3515,2700.0
2012-05-18 15:00:00,187.06,187.22,186.82,187.2,5600.0,151.2302,151.3595,151.0362,151.3434,5600.0
2012-05-18 15:05:00,187.17,187.44,187.12,187.41,5900.0,151.3191,151.5374,151.2787,151.5131,5900.0
2012-05-18 15:10:00,187.37,187.69,187.32,187.49,8100.0,151.4808,151.7395,151.4404,151.5778,8100.0
2012-05-18 15:15:00,187.5,187.51,187.19,187.27,5600.0,151.5859,151.594,151.3353,151.4,5600.0
2012-05-18 15:20:00,187.22,187.22,186.64,186.64,6200.0,151.3595,151.3595,150.8906,150.8906,6200.0
2012-05-18 15:25:00,186.56,186.86,186.42,186.5,8600.0,150.826,151.0685,150.7128,150.7774,8600.0
2012-05-18 15:30:00,186.49,186.58,186.07,186.29,9100.0,150.7694,150.8421,150.4298,150.6077,9100.0
2012-05-18 15:35:00,186.26,186.63,186.23,186.36,6600.0,150.5834,150.8825,150.5592,150.6643,6600.0
2012-05-18 15:40:00,186.48,186.48,185.96,186.03,7700.0,150.7613,150.7613,150.3409,150.3975,7700.0
2012-05-18 15:45:00,185.96,186.37,185.73,185.86,17700.0,150.3409,150.6723,150.1549,150.26,17700.0
2012-05-18 15:50:00,185.87,186.2,185.81,185.9,14500.0,150.2681,150.5349,150.2196,150.2924,14500.0
2012-05-18 15:55:00,185.93,186.45,185.92,186.17,20900.0,150.3166,150.737,150.3085,150.5107,20900.0
2012-05-21 09:30:00,186.71,187.32,186.25,187.07,9200.0,150.9472,151.4404,150.5753,151.2383,9200.0
2012-05-21 09:35:00,186.84,187.35,186.65,187.18,3300.0,151.0523,151.4646,150.8987,151.3272,3300.0
2012-05-21 09:40:00,187.01,187.31,186.85,186.85,2700.0,151.1898,151.4323,151.0604,151.0604,2700.0
2012-05-21 09:45:00,186.96,187.35,186.79,187.34,4800.0,151.1493,151.4646,151.0119,151.4566,4800.0
2012-05-21 09:50:00,187.19,187.19,186.75,187.02,10600.0,151.3353,151.3353,150.9796,151.1978,10600.0
2012-05-21 09:55:00,187.04,187.42,186.99,187.19,14600.0,151.214,151.5212,151.1736,151.3353,14600.0
2012-05-21 10:00:00,187.07,187.25,186.94,187.21,7300.0,151.2383,151.3838,151.1332,151.3515,7300.0
2012-05-21 10:05:00,187.23,187.38,187.16,187.3,6200.0,151.3676,151.4889,151.311,151.4242,6200.0
2012-05-21 10:10:00,187.21,187.27,187.0,187.27,7700.0,151.3515,151.4,151.1817,151.4,7700.0
2012-05-21 10:15:00,187.29,187.44,187.15,187.16,15900.0,151.4161,151.5374,151.3029,151.311,15900.0
2012-05-21 10:20:00,187.29,187.35,187.17,187.18,12500.0,151.4161,151.4646,151.3191,151.3272,12500.0
2012-05-21 10:25:00,187.2,187.33,187.16,187.22,15000.0,151.3434,151.4485,151.311,151.3595,15000.0
2012-05-21 10:30:00,187.22,187.33,187.14,187.22,8800.0,151.3595,151.4485,151.2949,151.3595,8800.0
2012-05-21 10:35:00,187.22,187.35,187.17,187.23,14500.0,151.3595,151.4646,151.3191,151.3676,14500.0
2012-05-21 10:40:00,187.22,188.08,187.22,188.05,2000.0,151.3595,152.0548,151.3595,152.0306,2000.0
2012-05-21 10:45:00,188.13,188.39,188.11,188.17,6500.0,152.0952,152.3054,152.0791,152.1276,6500.0
2012-05-21 10:50:00,188.08,188.84,188.02,188.73,5900.0,152.0548,152.6692,152.0063,152.5803,5900.0
2012-05-21 10:55:00,188.71,188.85,188.65,188.78,8500.0,152.5641,152.6773,152.5156,152.6207,8500.0
2012-05-21 11:00:00,188.91,188.91,188.42,188.49,4400.0,152.7258,152.7258,152.3297,152.3863,4400.0
2012-05-21 11:05:00,188.37,188.47,188.28,188.31,1500.0,152.2893,152.3701,152.2165,152.2408,1500.0
2012-05-21 11:10:00,188.26,188.58,188.14,188.56,5300.0,152.2003,152.459,152.1033,152.4429,5300.0
2012-05-21 11:15:00,188.53,188.55,188.21,188.21,5100.0,152.4186,152.4348,152.1599,152.1599,5100.0
2012-05-21 11:20:00,188.16,188.23,187.67,187.88,8200.0,152.1195,152.1761,151.7233,151.8931,8200.0
2012-05-21 11:25:00,187.84,188.08,187.76,187.93,5300.0,151.8608,152.0548,151.7961,151.9335,5300.0
2012-05-21 11:30:00,188.01,188.01,187.66,187.67,3800.0,151.9982,151.9982,151.7153,151.7233,3800.0
2012-05-21 11:35:00,187.68,187.85,187.44,187.8,9500.0,151.7314,151.8689,151.5374,151.8284,9500.0
2012-05-21 11:40:00,187.79,188.12,187.66,188.04,4200.0,151.8204,152.0871,151.7153,152.0225,4200.0
2012-05-21 11:45:00,187.95,188.32,187.95,188.27,2300.0,151.9497,152.2488,151.9497,152.2084,2300.0
2012-05-21 11:50:00,188.27,188.75,188.27,188.73,3100.0,152.2084,152.5965,152.2084,152.5803,3100.0
2012-05-21 11:55:00,188.66,188.7,188.28,188.67,5000.0,152.5237,152.5561,152.2165,152.5318,5000.0
2012-05-21 12:00:00,188.67,188.74,188.52,188.52,3000.0,152.5318,152.5884,152.4105,152.4105,3000.0
2012-05-21 12:05:00,188.63,188.75,188.36,188.54,2300.0,152.4995,152.5965,152.2812,152.4267,2300.0
2012-05-21 12:10:00,188.62,188.82,188.62,188.66,2400.0,152.4914,152.6531,152.4914,152.5237,2400.0
2012-05-21 12:15:00,188.7,188.88,188.61,188.68,4800.0,152.5561,152.7016,152.4833,152.5399,4800.0
2012-05-21 12:20:00,188.71,188.83,188.63,188.82,3600.0,152.5641,152.6612,152.4995,152.6531,3600.0
2012-05-21 12:25:00,188.76,188.86,188.66,188.72,7200.0,152.6046,152.6854,152.5237,152.5722,7200.0
2012-05-21 12:30:00,188.72,188.78,188.63,188.77,1800.0,152.5722,152.6207,152.4995,152.6126,1800.0
2012-05-21 12:35:00,188.72,188.82,188.65,188.65,7300.0,152.5722,152.6531,152.5156,152.5156,7300.0
2012-05-21 12:40:00,188.64,188.65,188.42,188.42,2800.0,152.5075,152.5156,152.3297,152.3297,2800.0
2012-05-21 12:45:00,188.34,188.41,188.18,188.18,1900.0,152.265,152.3216,152.1357,152.1357,1900.0
2012-05-21 12:50:00,188.19,188.2,188.01,188.05,2800.0,152.1437,152.1518,151.9982,152.0306,2800.0
2012-05-21 12:55:00,188.05,188.15,187.86,187.86,3500.0,152.0306,152.1114,151.877,151.877,3500.0
2012-05-21 13:00:00,188.04,188.33,188.01,188.27,1600.0,152.0225,152.2569,151.9982,152.2084,1600.0
2012-05-21 13:05:00,188.23,188.38,188.23,188.38,1200.0,152.1761,152.2973,152.1761,152.2973,1200.0
2012-05-21 13:10:00,188.35,188.6,188.1,188.1,2300.0,152.2731,152.4752,152.071,152.071,2300.0
2012-05-21 13:15:00,188.13,188.22,188.01,188.12,3600.0,152.0952,152.168,151.9982,152.0871,3600.0
2012-05-21 13:20:00,188.12,188.34,188.08,188.33,1900.0,152.0871,152.265,152.0548,152.2569,1900.0
2012-05-21 13:25:00,188.42,188.6,188.42,188.59,300.0,152.3297,152.4752,152.3297,152.4671,300.0
2012-05-21 13:30:00,188.61,188.68,188.34,188.44,4600.0,152.4833,152.5399,152.265,152.3459,4600.0
2012-05-21 13:35:00,188.44,188.47,188.3,188.31,5400.0,152.3459,152.3701,152.2327,152.2408,5400.0
2012-05-21 13:40:00,188.37,188.6,188.29,188.36,31400.0,152.2893,152.4752,152.2246,152.2812,31400.0
2012-05-21 13:45:00,188.36,188.48,188.2,188.2,13000.0,152.2812,152.3782,152.1518,152.1518,13000.0
2012-05-21 13:50:00,188.25,188.42,188.06,188.36,3500.0,152.1922,152.3297,152.0386,152.2812,3500.0
2012-05-21 13:55:00,188.38,188.52,188.23,188.35,5600.0,152.2973,152.4105,152.1761,152.2731,5600.0
2012-05-21 14:00:00,188.36,188.47,188.23,188.36,7200.0,152.2812,152.3701,152.1761,152.2812,7200.0
2012-05-21 14:05:00,188.36,188.46,188.35,188.43,6200.0,152.2812,152.362,152.2731,152.3378,6200.0
2012-05-21 14:10:00,188.36,188.45,188.28,188.38,5200.0,152.2812,152.3539,152.2165,152.2973,5200.0
2012-05-21 14:15:00,188.4,188.59,188.21,188.36,10200.0,152.3135,152.4671,152.1599,152.2812,10200.0
2012-05-21 14:20:00,188.36,188.8,188.34,188.8,3800.0,152.2812,152.6369,152.265,152.6369,3800.0
2012-05-21 14:25:00,188.7,188.86,188.7,188.81,3900.0,152.5561,152.6854,152.5561,152.645,3900.0
2012-05-21 14:30:00,188.86,189.09,188.84,189.09,3400.0,152.6854,152.8714,152.6692,152.8714,3400.0
2012-05-21 14:35:00,189.15,189.3,188.91,189.0,11700.0,152.9199,153.0411,152.7258,152.7986,11700.0
2012-05-21 14:40:00,188.99,189.26,188.94,189.26,2300.0,152.7905,153.0088,152.7501,153.0088,2300.0
2012-05-21 14:45:00,189.24,189.36,189.09,189.19,7700.0,152.9926,153.0896,152.8714,152.9522,7700.0
2012-05-21 14:50:00,189.2,189.29,189.15,189.16,4800.0,152.9603,153.033,152.9199,152.9279,4800.0
2012-05-21 14:55:00,189.16,189.3,189.02,189.08,14300.0,152.9279,153.0411,152.8148,152.8633,14300.0
2012-05-21 15:00:00,189.09,189.28,189.09,189.22,18600.0,152.8714,153.025,152.8714,152.9765,18600.0
2012-05-21 15:05:00,189.16,189.27,189.09,189.12,6100.0,152.9279,153.0169,152.8714,152.8956,6100.0
2012-05-21 15:10:00,189.13,189.26,189.11,189.16,5900.0,152.9037,153.0088,152.8875,152.9279,5900.0
2012-05-21 15:15:00,189.2,189.32,189.1,189.15,9800.0,152.9603,153.0573,152.8794,152.9199,9800.0
2012-05-21 15:20:00,189.16,189.28,189.15,189.16,6400.0,152.9279,153.025,152.9199,152.9279,6400.0
2012-05-21 15:25:00,189.27,189.32,189.06,189.08,6900.0,153.0169,153.0573,152.8471,152.8633,6900.0
2012-05-21 15:30:00,189.07,189.15,188.76,189.01,9000.0,152.8552,152.9199,152.6046,152.8067,9000.0
2012-05-21 15:35:00,189.0,189.1,188.94,189.1,7000.0,152.7986,152.8794,152.7501,152.8794,7000.0
2012-05-21 15:40:00,189.1,189.11,188.87,189.0,10300.0,152.8794,152.8875,152.6935,152.7986,10300.0
2012-05-21 15:45:00,189.05,189.15,188.97,189.0,12300.0,152.839,152.9199,152.7743,152.7986,12300.0
2012-05-21 15:50:00,189.07,189.1,188.83,188.83,15200.0,152.8552,152.8794,152.6612,152.6612,15200.0
2012-05-21 15:55:00,188.86,189.06,188.86,188.99,11700.0,152.6854,152.8471,152.6854,152.7905,11700.0
2012-05-22 09:30:00,190.29,191.02,188.98,189.09,12800.0,153.8415,154.4317,152.7824,152.8714,12800.0
2012-05-22 09:35:00,189.08,190.64,189.08,190.43,6000.0,152.8633,154.1245,152.8633,153.9547,6000.0
2012-05-22 09:40:00,190.52,191.01,190.34,190.83,9700.0,154.0274,154.4236,153.8819,154.2781,9700.0
2012-05-22 09:45:00,190.83,190.96,190.32,190.33,6800.0,154.2781,154.3832,153.8658,153.8738,6800.0
2012-05-22 09:50:00,190.37,190.95,190.13,190.93,11500.0,153.9062,154.3751,153.7122,154.3589,11500.0
2012-05-22 09:55:00,190.82,190.92,190.76,190.77,17400.0,154.27,154.3508,154.2215,154.2296,17400.0
2012-05-22 10:00:00,190.77,190.94,190.77,190.88,17500.0,154.2296,154.367,154.2296,154.3185,17500.0
2012-05-22 10:05:00,190.89,191.31,190.81,191.3,49700.0,154.3266,154.6661,154.2619,154.658,49700.0
2012-05-22 10:10:00,191.73,192.99,191.73,192.99,14300.0,155.0057,156.0243,155.0057,156.0243,14300.0
2012-05-22 10:15:00,193.1,193.7,193.0,193.7,59400.0,156.1133,156.5983,156.0324,156.5983,59400.0
2012-05-22 10:20:00,193.65,193.65,193.1,193.19,12700.0,156.5579,156.5579,156.1133,156.186,12700.0
2012-05-22 10:25:00,193.2,193.71,193.19,193.46,28800.0,156.1941,156.6064,156.186,156.4043,28800.0
2012-05-22 10:30:00,193.47,193.71,193.41,193.55,16000.0,156.4124,156.6064,156.3639,156.4771,16000.0
2012-05-22 10:35:00,193.44,193.61,193.22,193.22,9400.0,156.3881,156.5256,156.2103,156.2103,9400.0
2012-05-22 10:40:00,193.21,193.35,192.77,192.82,12000.0,156.2022,156.3154,155.8465,155.8869,12000.0
2012-05-22 10:45:00,192.82,192.97,192.44,192.57,6900.0,155.8869,156.0082,155.5797,155.6848,6900.0
2012-05-22 10:50:00,192.55,192.63,192.52,192.62,3100.0,155.6686,155.7333,155.6444,155.7252,3100.0
2012-05-22 10:55:00,192.68,193.21,192.68,193.2,10000.0,155.7737,156.2022,155.7737,156.1941,10000.0
2012-05-22 11:00:00,193.2,193.45,193.09,193.22,11700.0,156.1941,156.3962,156.1052,156.2103,11700.0
2012-05-22 11:05:00,193.4,193.4,193.06,193.18,5300.0,156.3558,156.3558,156.0809,156.1779,5300.0
2012-05-22 11:10:00,193.13,193.2,193.06,193.06,7800.0,156.1375,156.1941,156.0809,156.0809,7800.0
2012-05-22 11:15:00,193.1,193.45,192.97,193.45,12200.0,156.1133,156.3962,156.0082,156.3962,12200.0
2012-05-22 11:20:00,193.45,193.45,193.22,193.34,13500.0,156.3962,156.3962,156.2103,156.3073,13500.0
2012-05-22 11:25:00,193.26,193.37,193.02,193.29,4000.0,156.2426,156.3316,156.0486,156.2669,4000.0
2012-05-22 11:30:00,193.32,193.52,193.3,193.38,8500.0,156.2911,156.4528,156.275,156.3396,8500.0
2012-05-22 11:35:00,193.36,193.46,193.07,193.1,12100.0,156.3235,156.4043,156.089,156.1133,12100.0
2012-05-22 11:40:00,193.12,193.42,192.99,193.33,10300.0,156.1294,156.372,156.0243,156.2992,10300.0
2012-05-22 11:45:00,193.31,193.53,193.31,193.44,28100.0,156.283,156.4609,156.283,156.3881,28100.0
2012-05-22 11:50:00,193.48,193.57,193.44,193.44,2200.0,156.4205,156.4932,156.3881,156.3881,2200.0
2012-05-22 11:55:00,193.6,193.6,193.42,193.5,6600.0,156.5175,156.5175,156.372,156.4367,6600.0
2012-05-22 12:00:00,193.58,193.61,193.29,193.54,4600.0,156.5013,156.5256,156.2669,156.469,4600.0
2012-05-22 12:05:00,193.44,193.53,192.74,192.83,7800.0,156.3881,156.4609,155.8222,155.895,7800.0
2012-05-22 12:10:00,193.0,193.41,193.0,193.41,3800.0,156.0324,156.3639,156.0324,156.3639,3800.0
2012-05-22 12:15:00,193.35,193.54,193.22,193.5,7700.0,156.3154,156.469,156.2103,156.4367,7700.0
2012-05-22 12:20:00,193.6,194.21,193.59,194.21,6600.0,156.5175,157.0107,156.5094,157.0107,6600.0
2012-05-22 12:25:00,194.14,194.26,194.0,194.26,4200.0,156.9541,157.0511,156.8409,157.0511,4200.0
2012-05-22 12:30:00,194.28,194.28,193.9,194.17,3600.0,157.0673,157.0673,156.76,156.9783,3600.0
2012-05-22 12:35:00,194.18,194.18,193.86,193.93,1100.0,156.9864,156.9864,156.7277,156.7843,1100.0
2012-05-22 12:40:00,193.95,194.01,193.82,193.92,5200.0,156.8005,156.849,156.6954,156.7762,5200.0
2012-05-22 12:45:00,193.95,194.06,193.9,194.01,6900.0,156.8005,156.8894,156.76,156.849,6900.0
2012-05-22 12:50:00,193.96,193.96,193.69,193.72,4800.0,156.8085,156.8085,156.5903,156.6145,4800.0
2012-05-22 12:55:00,193.82,193.85,193.72,193.72,1600.0,156.6954,156.7196,156.6145,156.6145,1600.0
2012-05-22 13:00:00,193.85,194.01,193.83,194.01,2500.0,156.7196,156.849,156.7034,156.849,2500.0
2012-05-22 13:05:00,193.97,194.05,193.95,194.04,4600.0,156.8166,156.8813,156.8005,156.8732,4600.0
2012-05-22 13:10:00,193.97,193.97,193.92,193.95,900.0,156.8166,156.8166,156.7762,156.8005,900.0
2012-05-22 13:15:00,193.84,193.89,193.72,193.76,3900.0,156.7115,156.752,156.6145,156.6469,3900.0
2012-05-22 13:20:00,193.83,194.06,193.76,193.95,4400.0,156.7034,156.8894,156.6469,156.8005,4400.0
2012-05-22 13:25:00,194.0,194.0,193.57,193.65,4900.0,156.8409,156.8409,156.4932,156.5579,4900.0
2012-05-22 13:30:00,193.58,194.18,193.52,194.0,9400.0,156.5013,156.9864,156.4528,156.8409,9400.0
2012-05-22 13:35:00,194.08,194.13,193.86,194.09,17900.0,156.9056,156.946,156.7277,156.9136,17900.0
2012-05-22 13:40:00,194.02,194.1,193.82,193.89,7100.0,156.8571,156.9217,156.6954,156.752,7100.0
2012-05-22 13:45:00,193.72,193.91,193.72,193.82,3300.0,156.6145,156.7681,156.6145,156.6954,3300.0
2012-05-22 13:50:00,193.78,193.98,193.76,193.88,2800.0,156.663,156.8247,156.6469,156.7439,2800.0
2012-05-22 13:55:00,193.78,194.08,193.72,194.08,2700.0,156.663,156.9056,156.6145,156.9056,2700.0
2012-05-22 14:00:00,194.1,194.1,193.89,193.89,12100.0,156.9217,156.9217,156.752,156.752,12100.0
2012-05-22 14:05:00,194.0,194.0,193.69,193.69,3500.0,156.8409,156.8409,156.5903,156.5903,3500.0
2012-05-22 14:10:00,193.7,193.96,193.55,193.96,4400.0,156.5983,156.8085,156.4771,156.8085,4400.0
2012-05-22 14:15:00,193.83,193.92,193.64,193.75,2800.0,156.7034,156.7762,156.5498,156.6388,2800.0
2012-05-22 14:20:00,193.77,194.08,193.67,194.0,4600.0,156.6549,156.9056,156.5741,156.8409,4600.0
2012-05-22 14:25:00,193.98,194.03,193.59,193.79,4900.0,156.8247,156.8651,156.5094,156.6711,4900.0
2012-05-22 14:30:00,193.72,194.05,193.5,193.79,5200.0,156.6145,156.8813,156.4367,156.6711,5200.0
2012-05-22 14:35:00,193.78,193.88,193.54,193.75,3300.0,156.663,156.7439,156.469,156.6388,3300.0
2012-05-22 14:40:00,193.81,194.1,193.74,194.09,4800.0,156.6873,156.9217,156.6307,156.9136,4800.0
2012-05-22 14:45:00,194.08,194.18,193.76,194.03,14400.0,156.9056,156.9864,156.6469,156.8651,14400.0
2012-05-22 14:50:00,194.05,194.09,193.76,193.85,5900.0,156.8813,156.9136,156.6469,156.7196,5900.0
2012-05-22 14:55:00,193.76,194.05,193.76,193.97,4500.0,156.6469,156.8813,156.6469,156.8166,4500.0
2012-05-22 15:00:00,194.02,194.06,193.7,193.8,12300.0,156.8571,156.8894,156.5983,156.6792,12300.0
2012-05-22 15:05:00,193.75,193.87,193.71,193.76,4800.0,156.6388,156.7358,156.6064,156.6469,4800.0
2012-05-22 15:10:00,193.73,193.73,193.52,193.53,8500.0,156.6226,156.6226,156.4528,156.4609,8500.0
2012-05-22 15:15:00,193.6,193.76,193.37,193.46,10600.0,156.5175,156.6469,156.3316,156.4043,10600.0
2012-05-22 15:20:00,193.38,193.74,193.35,193.37,13600.0,156.3396,156.6307,156.3154,156.3316,13600.0
2012-05-22 15:25:00,193.45,193.73,193.29,193.29,9400.0,156.3962,156.6226,156.2669,156.2669,9400.0
2012-05-22 15:30:00,193.29,193.37,192.85,193.06,16200.0,156.2669,156.3316,155.9112,156.0809,16200.0
2012-05-22 15:35:00,192.95,193.1,192.53,192.61,18100.0,155.992,156.1133,155.6525,155.7171,18100.0
2012-05-22 15:40:00,192.52,192.98,192.46,192.5,19200.0,155.6444,156.0163,155.5959,155.6282,19200.0
2012-05-22 15:45:00,192.54,192.87,192.24,192.37,15800.0,155.6605,155.9273,155.418,155.5231,15800.0
2012-05-22 15:50:00,192.36,193.16,192.29,193.03,27600.0,155.515,156.1618,155.4584,156.0567,27600.0
2012-05-22 15:55:00,193.08,193.58,192.8,193.58,31700.0,156.0971,156.5013,155.8707,156.5013,31700.0
2012-05-23 09:30:00,192.06,192.38,191.33,191.92,16100.0,155.2725,155.5312,154.6823,155.1593,16100.0
2012-05-23 09:35:00,192.01,192.12,191.81,192.08,8400.0,155.2321,155.321,155.0704,155.2886,8400.0
2012-05-23 09:40:00,192.05,192.09,191.88,191.89,3600.0,155.2644,155.2967,155.127,155.135,3600.0
2012-05-23 09:45:00,191.77,193.0,191.77,192.73,8500.0,155.038,156.0324,155.038,155.8141,8500.0
2012-05-23 09:50:00,192.74,193.1,192.62,192.75,10000.0,155.8222,156.1133,155.7252,155.8303,10000.0
2012-05-23 09:55:00,192.79,193.87,192.75,193.61,11600.0,155.8626,156.7358,155.8303,156.5256,11600.0
2012-05-23 10:00:00,193.69,194.0,193.4,193.44,17900.0,156.5903,156.8409,156.3558,156.3881,17900.0
2012-05-23 10:05:00,193.53,193.64,193.09,193.1,6000.0,156.4609,156.5498,156.1052,156.1133,6000.0
2012-05-23 10:10:00,193.17,193.42,192.57,192.94,7800.0,156.1699,156.372,155.6848,155.9839,7800.0
2012-05-23 10:15:00,192.99,193.18,192.69,192.94,9000.0,156.0243,156.1779,155.7818,155.9839,9000.0
2012-05-23 10:20:00,192.99,193.04,192.47,192.53,21100.0,156.0243,156.0648,155.6039,155.6525,21100.0
2012-05-23 10:25:00,192.49,192.49,192.12,192.32,5600.0,155.6201,155.6201,155.321,155.4827,5600.0
2012-05-23 10:30:00,192.32,192.42,191.99,192.08,3800.0,155.4827,155.5635,155.2159,155.2886,3800.0
2012-05-23 10:35:00,192.05,192.21,191.91,192.05,10500.0,155.2644,155.3937,155.1512,155.2644,10500.0
2012-05-23 10:40:00,191.91,192.72,191.91,192.64,8400.0,155.1512,155.8061,155.1512,155.7414,8400.0
2012-05-23 10:45:00,192.64,192.64,192.18,192.42,5700.0,155.7414,155.7414,155.3695,155.5635,5700.0
2012-05-23 10:50:00,192.31,192.44,191.78,191.78,7500.0,155.4746,155.5797,155.0461,155.0461,7500.0
2012-05-23 10:55:00,191.78,191.78,190.69,190.77,22100.0,155.0461,155.0461,154.1649,154.2296,22100.0
2012-05-23 11:00:00,190.78,191.03,190.47,190.92,11000.0,154.2376,154.4398,153.987,154.3508,11000.0
2012-05-23 11:05:00,190.97,191.75,190.97,191.46,4400.0,154.3913,155.0219,154.3913,154.7874,4400.0
2012-05-23 11:10:00,191.46,191.92,191.46,191.76,12400.0,154.7874,155.1593,154.7874,155.0299,12400.0
2012-05-23 11:15:00,191.76,191.92,191.64,191.78,7400.0,155.0299,155.1593,154.9329,155.0461,7400.0
2012-05-23 11:20:00,191.8,191.85,191.73,191.85,7500.0,155.0623,155.1027,155.0057,155.1027,7500.0
2012-05-23 11:25:00,191.88,192.04,191.7,191.83,7900.0,155.127,155.2563,154.9814,155.0865,7900.0
2012-05-23 11:30:00,191.87,192.22,191.76,191.79,4200.0,155.1189,155.4018,155.0299,155.0542,4200.0
2012-05-23 11:35:00,191.91,192.27,191.65,192.27,5300.0,155.1512,155.4423,154.941,155.4423,5300.0
2012-05-23 11:40:00,192.24,192.42,192.1,192.35,4700.0,155.418,155.5635,155.3048,155.5069,4700.0
2012-05-23 11:45:00,192.33,192.41,192.21,192.3,8400.0,155.4908,155.5554,155.3937,155.4665,8400.0
2012-05-23 11:50:00,192.32,192.45,192.29,192.36,1600.0,155.4827,155.5878,155.4584,155.515,1600.0
2012-05-23 11:55:00,192.34,192.34,192.05,192.13,12300.0,155.4988,155.4988,155.2644,155.3291,12300.0
2012-05-23 12:00:00,192.26,192.26,191.61,191.75,6900.0,155.4342,155.4342,154.9087,155.0219,6900.0
2012-05-23 12:05:00,191.64,192.1,191.64,192.05,9300.0,154.9329,155.3048,154.9329,155.2644,9300.0
2012-05-23 12:10:00,192.09,192.25,192.02,192.2,11600.0,155.2967,155.4261,155.2401,155.3857,11600.0
2012-05-23 12:15:00,192.2,192.27,191.87,191.88,27400.0,155.3857,155.4423,155.1189,155.127,27400.0
2012-05-23 12:20:00,191.87,191.88,191.64,191.7,8500.0,155.1189,155.127,154.9329,154.9814,8500.0
2012-05-23 12:25:00,191.71,191.98,191.4,191.44,5200.0,154.9895,155.2078,154.7389,154.7712,5200.0
2012-05-23 12:30:00,191.4,191.63,191.32,191.63,4700.0,154.7389,154.9248,154.6742,154.9248,4700.0
2012-05-23 12:35:00,191.57,191.7,191.51,191.62,3400.0,154.8763,154.9814,154.8278,154.9168,3400.0
2012-05-23 12:40:00,191.59,191.59,191.2,191.44,2900.0,154.8925,154.8925,154.5772,154.7712,2900.0
2012-05-23 12:45:00,191.43,191.88,191.43,191.8,3100.0,154.7631,155.127,154.7631,155.0623,3100.0
2012-05-23 12:50:00,191.74,191.74,191.27,191.31,3400.0,155.0138,155.0138,154.6338,154.6661,3400.0
2012-05-23 12:55:00,191.31,191.31,190.86,190.89,6800.0,154.6661,154.6661,154.3023,154.3266,6800.0
2012-05-23 13:00:00,190.88,191.15,190.85,191.12,2700.0,154.3185,154.5368,154.2942,154.5125,2700.0
2012-05-23 13:05:00,191.12,191.58,191.07,191.58,4100.0,154.5125,154.8844,154.4721,154.8844,4100.0
2012-05-23 13:10:00,191.65,191.88,191.39,191.39,4400.0,154.941,155.127,154.7308,154.7308,4400.0
2012-05-23 13:15:00,191.47,191.51,191.37,191.37,2500.0,154.7955,154.8278,154.7146,154.7146,2500.0
2012-05-23 13:20:00,191.5,192.67,191.5,192.21,35000.0,154.8197,155.7656,154.8197,155.3937,35000.0
2012-05-23 13:25:00,192.11,192.44,192.03,192.43,11200.0,155.3129,155.5797,155.2482,155.5716,11200.0
2012-05-23 13:30:00,192.31,192.56,192.27,192.56,13300.0,155.4746,155.6767,155.4423,155.6767,13300.0
2012-05-23 13:35:00,192.52,192.89,192.52,192.89,2500.0,155.6444,155.9435,155.6444,155.9435,2500.0
2012-05-23 13:40:00,192.97,193.12,192.78,192.94,3000.0,156.0082,156.1294,155.8546,155.9839,3000.0
2012-05-23 13:45:00,193.02,193.49,192.96,193.16,6000.0,156.0486,156.4286,156.0001,156.1618,6000.0
2012-05-23 13:50:00,193.24,193.24,192.95,193.14,4700.0,156.2265,156.2265,155.992,156.1456,4700.0
2012-05-23 13:55:00,193.06,193.34,193.01,193.29,5700.0,156.0809,156.3073,156.0405,156.2669,5700.0
2012-05-23 14:00:00,193.27,193.35,193.0,193.18,5900.0,156.2507,156.3154,156.0324,156.1779,5900.0
2012-05-23 14:05:00,193.05,193.39,193.05,193.34,4100.0,156.0728,156.3477,156.0728,156.3073,4100.0
2012-05-23 14:10:00,193.28,193.38,193.0,193.05,2100.0,156.2588,156.3396,156.0324,156.0728,2100.0
2012-05-23 14:15:00,193.03,193.24,192.91,193.11,8400.0,156.0567,156.2265,155.9597,156.1214,8400.0
2012-05-23 14:20:00,193.06,193.21,192.78,192.8,8100.0,156.0809,156.2022,155.8546,155.8707,8100.0
2012-05-23 14:25:00,192.7,192.95,192.53,192.53,5600.0,155.7899,155.992,155.6525,155.6525,5600.0
2012-05-23 14:30:00,192.59,193.12,192.52,192.91,4000.0,155.701,156.1294,155.6444,155.9597,4000.0
2012-05-23 14:35:00,192.83,193.25,192.76,193.1,5100.0,155.895,156.2345,155.8384,156.1133,5100.0
2012-05-23 14:40:00,193.17,193.49,192.9,193.13,34900.0,156.1699,156.4286,155.9516,156.1375,34900.0
2012-05-23 14:45:00,193.14,193.37,193.07,193.33,5900.0,156.1456,156.3316,156.089,156.2992,5900.0
2012-05-23 14:50:00,193.4,193.57,193.15,193.17,26700.0,156.3558,156.4932,156.1537,156.1699,26700.0
2012-05-23 14:55:00,193.2,193.42,193.13,193.3,20800.0,156.1941,156.372,156.1375,156.275,20800.0
2012-05-23 15:00:00,193.3,193.58,193.03,193.36,11300.0,156.275,156.5013,156.0567,156.3235,11300.0
2012-05-23 15:05:00,193.42,193.42,193.17,193.19,22200.0,156.372,156.372,156.1699,156.186,22200.0
2012-05-23 15:10:00,193.27,193.7,193.06,193.7,49500.0,156.2507,156.5983,156.0809,156.5983,49500.0
2012-05-23 15:15:00,193.68,194.44,193.59,194.44,37100.0,156.5822,157.1966,156.5094,157.1966,37100.0
2012-05-23 15:20:00,194.44,194.91,194.43,194.52,10500.0,157.1966,157.5766,157.1885,157.2613,10500.0
2012-05-23 15:25:00,194.72,195.5,194.66,195.31,41300.0,157.423,158.0536,157.3745,157.9,41300.0
2012-05-23 15:30:00,195.31,195.38,194.89,195.05,32700.0,157.9,157.9566,157.5604,157.6898,32700.0
2012-05-23 15:35:00,195.08,195.46,195.0,195.18,13900.0,157.714,158.0212,157.6493,157.7949,13900.0
2012-05-23 15:40:00,195.28,195.38,195.04,195.2,25500.0,157.8757,157.9566,157.6817,157.811,25500.0
2012-05-23 15:45:00,195.22,195.41,195.0,195.08,26900.0,157.8272,157.9808,157.6493,157.714,26900.0
2012-05-23 15:50:00,195.12,195.37,194.84,195.0,12300.0,157.7464,157.9485,157.52,157.6493,12300.0
2012-05-23 15:55:00,195.07,195.63,194.99,195.48,19700.0,157.7059,158.1587,157.6413,158.0374,19700.0
2012-05-24 09:30:00,196.0,198.75,195.03,198.75,35800.0,158.4578,160.6811,157.6736,160.6811,35800.0
2012-05-24 09:35:00,198.68,198.68,197.18,197.39,17900.0,160.6245,160.6245,159.4118,159.5816,17900.0
2012-05-24 09:40:00,197.56,198.02,197.34,197.91,18700.0,159.719,160.0909,159.5411,160.002,18700.0
2012-05-24 09:45:00,197.78,197.91,196.98,197.43,13300.0,159.8969,160.002,159.2501,159.6139,13300.0
2012-05-24 09:50:00,197.55,197.6,197.06,197.28,15000.0,159.7109,159.7513,159.3148,159.4926,15000.0
2012-05-24 09:55:00,197.28,197.28,196.84,197.02,3600.0,159.4926,159.4926,159.1369,159.2824,3600.0
2012-05-24 10:00:00,197.14,197.3,196.51,196.57,10800.0,159.3794,159.5088,158.8701,158.9186,10800.0
2012-05-24 10:05:00,196.62,196.77,196.32,196.39,3900.0,158.959,159.0803,158.7165,158.7731,3900.0
2012-05-24 10:10:00,196.42,196.67,196.27,196.44,3900.0,158.7974,158.9995,158.6761,158.8135,3900.0
2012-05-24 10:15:00,196.51,197.09,196.4,196.87,7300.0,158.8701,159.339,158.7812,159.1612,7300.0
2012-05-24 10:20:00,196.87,196.99,196.57,196.77,4800.0,159.1612,159.2582,158.9186,159.0803,4800.0
2012-05-24 10:25:00,196.62,196.63,196.36,196.41,3700.0,158.959,158.9671,158.7488,158.7893,3700.0
2012-05-24 10:30:00,196.36,197.0,196.29,197.0,2700.0,158.7488,159.2663,158.6923,159.2663,2700.0
2012-05-24 10:35:00,196.82,196.83,196.65,196.65,600.0,159.1207,159.1288,158.9833,158.9833,600.0
2012-05-24 10:40:00,196.58,196.98,196.52,196.69,10400.0,158.9267,159.2501,158.8782,159.0156,10400.0
2012-05-24 10:45:00,196.61,196.61,196.07,196.07,2200.0,158.951,158.951,158.5144,158.5144,2200.0
2012-05-24 10:50:00,196.14,196.2,195.77,195.87,4900.0,158.571,158.6195,158.2719,158.3527,4900.0
2012-05-24 10:55:00,195.79,195.98,195.65,195.91,6700.0,158.288,158.4416,158.1748,158.385,6700.0
2012-05-24 11:00:00,195.77,195.94,195.63,195.65,7900.0,158.2719,158.4093,158.1587,158.1748,7900.0
2012-05-24 11:05:00,195.65,196.17,195.59,195.69,6400.0,158.1748,158.5952,158.1263,158.2072,6400.0
2012-05-24 11:10:00,195.75,196.05,195.75,195.84,2200.0,158.2557,158.4982,158.2557,158.3284,2200.0
2012-05-24 11:15:00,195.99,196.21,195.87,195.87,900.0,158.4497,158.6276,158.3527,158.3527,900.0
2012-05-24 11:20:00,195.76,195.8,195.43,195.43,2100.0,158.2638,158.2961,157.997,157.997,2100.0
2012-05-24 11:25:00,195.49,195.61,195.41,195.5,3600.0,158.0455,158.1425,157.9808,158.0536,3600.0
2012-05-24 11:30:00,195.49,195.49,195.16,195.16,1800.0,158.0455,158.0455,157.7787,157.7787,1800.0
2012-05-24 11:35:00,195.23,195.39,195.08,195.2,1100.0,157.8353,157.9646,157.714,157.811,1100.0
2012-05-24 11:40:00,195.4,195.4,195.06,195.06,1800.0,157.9727,157.9727,157.6978,157.6978,1800.0
2012-05-24 11:45:00,195.05,195.05,194.62,194.97,3300.0,157.6898,157.6898,157.3421,157.6251,3300.0
2012-05-24 11:50:00,194.97,195.04,194.89,195.04,1300.0,157.6251,157.6817,157.5604,157.6817,1300.0
2012-05-24 11:55:00,194.93,195.09,194.92,194.94,1300.0,157.5928,157.7221,157.5847,157.6008,1300.0
2012-05-24 12:00:00,195.0,195.0,194.34,194.37,7700.0,157.6493,157.6493,157.1158,157.14,7700.0
2012-05-24 12:05:00,194.45,194.45,194.19,194.33,2800.0,157.2047,157.2047,156.9945,157.1077,2800.0
2012-05-24 12:10:00,194.45,194.7,194.15,194.3,2800.0,157.2047,157.4068,156.9622,157.0834,2800.0
2012-05-24 12:15:00,194.21,194.43,194.21,194.35,1300.0,157.0107,157.1885,157.0107,157.1238,1300.0
2012-05-24 12:20:00,194.31,194.41,194.18,194.28,3100.0,157.0915,157.1724,156.9864,157.0673,3100.0
2012-05-24 12:25:00,194.35,194.42,194.03,194.13,1100.0,157.1238,157.1804,156.8651,156.946,1100.0
2012-05-24 12:30:00,194.04,194.35,194.0,194.35,4800.0,156.8732,157.1238,156.8409,157.1238,4800.0
2012-05-24 12:35:00,194.41,194.43,194.3,194.43,1100.0,157.1724,157.1885,157.0834,157.1885,1100.0
2012-05-24 12:40:00,194.38,194.56,194.23,194.56,1100.0,157.1481,157.2936,157.0268,157.2936,1100.0
2012-05-24 12:45:00,194.59,194.59,194.48,194.5,3400.0,157.3179,157.3179,157.2289,157.2451,3400.0
2012-05-24 12:50:00,194.56,194.62,194.16,194.17,2100.0,157.2936,157.3421,156.9702,156.9783,2100.0
2012-05-24 12:55:00,194.29,194.51,194.29,194.51,2600.0,157.0753,157.2532,157.0753,157.2532,2600.0
2012-05-24 13:00:00,194.39,194.81,194.34,194.7,5000.0,157.1562,157.4957,157.1158,157.4068,5000.0
2012-05-24 13:05:00,194.67,194.73,194.57,194.71,5900.0,157.3826,157.4311,157.3017,157.4149,5900.0
2012-05-24 13:10:00,194.85,194.9,194.7,194.9,1100.0,157.5281,157.5685,157.4068,157.5685,1100.0
2012-05-24 13:15:00,195.01,195.25,194.84,194.84,400.0,157.6574,157.8515,157.52,157.52,400.0
2012-05-24 13:20:00,194.82,195.08,194.69,195.08,1700.0,157.5038,157.714,157.3987,157.714,1700.0
2012-05-24 13:25:00,194.89,194.89,194.32,194.41,1100.0,157.5604,157.5604,157.0996,157.1724,1100.0
2012-05-24 13:30:00,194.31,194.35,194.18,194.35,1500.0,157.0915,157.1238,156.9864,157.1238,1500.0
2012-05-24 13:35:00,194.36,194.71,194.36,194.67,1300.0,157.1319,157.4149,157.1319,157.3826,1300.0
2012-05-24 13:40:00,194.75,194.81,194.63,194.81,3000.0,157.4472,157.4957,157.3502,157.4957,3000.0
2012-05-24 13:45:00,194.79,194.85,194.5,194.5,3300.0,157.4796,157.5281,157.2451,157.2451,3300.0
2012-05-24 13:50:00,194.36,194.47,194.3,194.3,1700.0,157.1319,157.2209,157.0834,157.0834,1700.0
2012-05-24 13:55:00,194.31,194.31,194.13,194.13,600.0,157.0915,157.0915,156.946,156.946,600.0
2012-05-24 14:00:00,194.03,194.54,194.03,194.32,1800.0,156.8651,157.2775,156.8651,157.0996,1800.0
2012-05-24 14:05:00,194.21,194.21,194.0,194.11,3300.0,157.0107,157.0107,156.8409,156.9298,3300.0
2012-05-24 14:10:00,194.01,194.47,193.85,194.18,3700.0,156.849,157.2209,156.7196,156.9864,3700.0
2012-05-24 14:15:00,194.03,194.24,194.01,194.11,1500.0,156.8651,157.0349,156.849,156.9298,1500.0
2012-05-24 14:20:00,194.07,194.09,193.92,194.04,1800.0,156.8975,156.9136,156.7762,156.8732,1800.0
2012-05-24 14:25:00,194.03,194.44,194.03,194.32,1800.0,156.8651,157.1966,156.8651,157.0996,1800.0
2012-05-24 14:30:00,194.32,194.59,194.29,194.52,3700.0,157.0996,157.3179,157.0753,157.2613,3700.0
2012-05-24 14:35:00,194.47,194.57,194.3,194.3,7600.0,157.2209,157.3017,157.0834,157.0834,7600.0
2012-05-24 14:40:00,194.19,194.48,194.07,194.3,4100.0,156.9945,157.2289,156.8975,157.0834,4100.0
2012-05-24 14:45:00,194.29,194.56,194.21,194.47,5100.0,157.0753,157.2936,157.0107,157.2209,5100.0
2012-05-24 14:50:00,194.4,194.5,194.26,194.42,5200.0,157.1643,157.2451,157.0511,157.1804,5200.0
2012-05-24 14:55:00,194.49,194.5,194.37,194.5,4900.0,157.237,157.2451,157.14,157.2451,4900.0
2012-05-24 15:00:00,194.47,194.62,194.47,194.53,16100.0,157.2209,157.3421,157.2209,157.2694,16100.0
2012-05-24 15:05:00,194.5,194.52,194.2,194.36,5900.0,157.2451,157.2613,157.0026,157.1319,5900.0
2012-05-24 15:10:00,194.37,194.37,194.03,194.03,3300.0,157.14,157.14,156.8651,156.8651,3300.0
2012-05-24 15:15:00,194.03,194.16,193.88,194.01,14000.0,156.8651,156.9702,156.7439,156.849,14000.0
2012-05-24 15:20:00,194.08,194.31,193.92,194.17,8900.0,156.9056,157.0915,156.7762,156.9783,8900.0
2012-05-24 15:25:00,194.24,194.71,194.24,194.38,32400.0,157.0349,157.4149,157.0349,157.1481,32400.0
2012-05-24 15:30:00,194.36,194.59,194.13,194.23,10500.0,157.1319,157.3179,156.946,157.0268,10500.0
2012-05-24 15:35:00,194.22,194.24,193.96,194.0,10700.0,157.0187,157.0349,156.8085,156.8409,10700.0
2012-05-24 15:40:00,194.0,194.21,193.94,194.01,19200.0,156.8409,157.0107,156.7924,156.849,19200.0
2012-05-24 15:45:00,194.02,194.54,194.02,194.37,11700.0,156.8571,157.2775,156.8571,157.14,11700.0
2012-05-24 15:50:00,194.44,195.0,194.31,195.0,10700.0,157.1966,157.6493,157.0915,157.6493,10700.0
2012-05-24 15:55:00,194.94,195.13,194.83,194.86,33800.0,157.6008,157.7544,157.5119,157.5362,33800.0
2012-05-25 09:30:00,195.38,195.99,194.77,195.3,12600.0,157.9566,158.4497,157.4634,157.8919,12600.0
2012-05-25 09:35:00,195.3,195.48,194.84,195.23,11800.0,157.8919,158.0374,157.52,157.8353,11800.0
2012-05-25 09:40:00,195.38,195.38,194.75,194.75,5100.0,157.9566,157.9566,157.4472,157.4472,5100.0
2012-05-25 09:45:00,194.72,194.83,194.09,194.5,7000.0,157.423,157.5119,156.9136,157.2451,7000.0
2012-05-25 09:50:00,194.59,194.84,194.48,194.67,4800.0,157.3179,157.52,157.2289,157.3826,4800.0
2012-05-25 09:55:00,194.67,194.75,194.39,194.39,10400.0,157.3826,157.4472,157.1562,157.1562,10400.0
2012-05-25 10:00:00,194.5,194.54,194.23,194.47,3400.0,157.2451,157.2775,157.0268,157.2209,3400.0
2012-05-25 10:05:00,194.33,194.38,194.12,194.23,1100.0,157.1077,157.1481,156.9379,157.0268,1100.0
2012-05-25 10:10:00,194.11,194.19,193.94,194.19,3200.0,156.9298,156.9945,156.7924,156.9945,3200.0
2012-05-25 10:15:00,194.07,194.11,194.01,194.11,700.0,156.8975,156.9298,156.849,156.9298,700.0
2012-05-25 10:20:00,194.32,194.42,194.16,194.4,1600.0,157.0996,157.1804,156.9702,157.1643,1600.0
2012-05-25 10:25:00,194.51,194.55,194.38,194.5,2500.0,157.2532,157.2855,157.1481,157.2451,2500.0
2012-05-25 10:30:00,194.53,194.69,194.34,194.38,7500.0,157.2694,157.3987,157.1158,157.1481,7500.0
2012-05-25 10:35:00,194.37,194.59,194.35,194.42,2900.0,157.14,157.3179,157.1238,157.1804,2900.0
2012-05-25 10:40:00,194.45,194.45,194.18,194.22,700.0,157.2047,157.2047,156.9864,157.0187,700.0
2012-05-25 10:45:00,194.02,194.25,193.98,194.25,800.0,156.8571,157.043,156.8247,157.043,800.0
2012-05-25 10:50:00,194.13,194.31,194.13,194.16,1100.0,156.946,157.0915,156.946,156.9702,1100.0
2012-05-25 10:55:00,193.76,194.28,193.76,194.16,1100.0,156.6469,157.0673,156.6469,156.9702,1100.0
2012-05-25 11:00:00,194.24,194.56,194.24,194.45,3700.0,157.0349,157.2936,157.0349,157.2047,3700.0
2012-05-25 11:05:00,194.47,194.56,194.44,194.47,1400.0,157.2209,157.2936,157.1966,157.2209,1400.0
2012-05-25 11:10:00,194.43,194.57,194.31,194.36,2300.0,157.1885,157.3017,157.0915,157.1319,2300.0
2012-05-25 11:15:00,194.36,194.6,194.36,194.6,4000.0,157.1319,157.326,157.1319,157.326,4000.0
2012-05-25 11:20:00,194.58,194.67,194.3,194.37,3600.0,157.3098,157.3826,157.0834,157.14,3600.0
2012-05-25 11:25:00,194.5,194.56,194.49,194.49,500.0,157.2451,157.2936,157.237,157.237,500.0
2012-05-25 11:30:00,194.44,194.44,194.08,194.23,2200.0,157.1966,157.1966,156.9056,157.0268,2200.0
2012-05-25 11:35:00,194.18,194.22,194.08,194.19,1300.0,156.9864,157.0187,156.9056,156.9945,1300.0
2012-05-25 11:40:00,194.36,194.53,194.28,194.42,1500.0,157.1319,157.2694,157.0673,157.1804,1500.0
2012-05-25 11:45:00,194.43,194.47,194.36,194.47,1000.0,157.1885,157.2209,157.1319,157.2209,1000.0
2012-05-25 11:50:00,194.47,194.8,194.47,194.55,7200.0,157.2209,157.4877,157.2209,157.2855,7200.0
2012-05-25 11:55:00,194.6,194.6,194.41,194.46,1600.0,157.326,157.326,157.1724,157.2128,1600.0
2012-05-25 12:00:00,194.44,194.51,194.35,194.51,600.0,157.1966,157.2532,157.1238,157.2532,600.0
2012-05-25 12:05:00,194.49,194.61,194.46,194.52,4900.0,157.237,157.334,157.2128,157.2613,4900.0
2012-05-25 12:10:00,194.56,194.59,194.52,194.52,1100.0,157.2936,157.3179,157.2613,157.2613,1100.0
2012-05-25 12:15:00,194.48,194.49,194.34,194.44,2200.0,157.2289,157.237,157.1158,157.1966,2200.0
2012-05-25 12:20:00,194.23,194.33,194.11,194.15,5900.0,157.0268,157.1077,156.9298,156.9622,5900.0
2012-05-25 12:25:00,194.22,194.29,194.08,194.14,6300.0,157.0187,157.0753,156.9056,156.9541,6300.0
2012-05-25 12:30:00,194.13,194.13,193.89,193.93,2000.0,156.946,156.946,156.752,156.7843,2000.0
2012-05-25 12:35:00,194.06,194.12,193.97,194.08,5600.0,156.8894,156.9379,156.8166,156.9056,5600.0
2012-05-25 12:40:00,194.06,194.06,193.96,193.98,1000.0,156.8894,156.8894,156.8085,156.8247,1000.0
2012-05-25 12:45:00,193.96,193.96,193.88,193.88,300.0,156.8085,156.8085,156.7439,156.7439,300.0
2012-05-25 12:50:00,193.76,194.08,193.76,194.08,800.0,156.6469,156.9056,156.6469,156.9056,800.0
2012-05-25 12:55:00,194.0,194.0,193.85,193.99,1600.0,156.8409,156.8409,156.7196,156.8328,1600.0
2012-05-25 13:00:00,193.93,193.93,193.8,193.84,1000.0,156.7843,156.7843,156.6792,156.7115,1000.0
2012-05-25 13:05:00,193.89,193.99,193.86,193.99,1600.0,156.752,156.8328,156.7277,156.8328,1600.0
2012-05-25 13:10:00,193.89,193.94,193.83,193.94,800.0,156.752,156.7924,156.7034,156.7924,800.0
2012-05-25 13:15:00,193.85,194.33,193.85,194.33,3400.0,156.7196,157.1077,156.7196,157.1077,3400.0
2012-05-25 13:20:00,194.31,194.56,194.3,194.46,4100.0,157.0915,157.2936,157.0834,157.2128,4100.0
2012-05-25 13:25:00,194.43,194.43,194.34,194.34,500.0,157.1885,157.1885,157.1158,157.1158,500.0
2012-05-25 13:30:00,194.51,194.51,194.4,194.4,700.0,157.2532,157.2532,157.1643,157.1643,700.0
2012-05-25 13:35:00,194.38,194.53,194.29,194.52,2200.0,157.1481,157.2694,157.0753,157.2613,2200.0
2012-05-25 13:40:00,194.52,194.52,194.44,194.5,1700.0,157.2613,157.2613,157.1966,157.2451,1700.0
2012-05-25 13:45:00,194.5,194.5,194.44,194.49,1700.0,157.2451,157.2451,157.1966,157.237,1700.0
2012-05-25 13:50:00,194.37,194.45,194.34,194.34,2400.0,157.14,157.2047,157.1158,157.1158,2400.0
2012-05-25 13:55:00,194.29,194.43,194.29,194.38,1100.0,157.0753,157.1885,157.0753,157.1481,1100.0
2012-05-25 14:00:00,194.39,194.39,194.27,194.28,900.0,157.1562,157.1562,157.0592,157.0673,900.0
2012-05-25 14:05:00,194.3,194.3,194.22,194.25,2200.0,157.0834,157.0834,157.0187,157.043,2200.0
2012-05-25 14:10:00,194.16,194.27,194.16,194.22,1000.0,156.9702,157.0592,156.9702,157.0187,1000.0
2012-05-25 14:15:00,194.17,194.17,193.96,193.96,700.0,156.9783,156.9783,156.8085,156.8085,700.0
2012-05-25 14:20:00,193.88,193.88,193.61,193.68,6100.0,156.7439,156.7439,156.5256,156.5822,6100.0
2012-05-25 14:25:00,193.67,193.92,193.51,193.9,3900.0,156.5741,156.7762,156.4447,156.76,3900.0
2012-05-25 14:30:00,193.84,193.84,193.79,193.79,400.0,156.7115,156.7115,156.6711,156.6711,400.0
2012-05-25 14:35:00,193.87,193.87,193.7,193.81,1200.0,156.7358,156.7358,156.5983,156.6873,1200.0
2012-05-25 14:40:00,193.74,193.74,193.57,193.7,1500.0,156.6307,156.6307,156.4932,156.5983,1500.0
2012-05-25 14:45:00,193.75,193.85,193.52,193.74,1700.0,156.6388,156.7196,156.4528,156.6307,1700.0
2012-05-25 14:50:00,193.79,193.81,193.68,193.68,900.0,156.6711,156.6873,156.5822,156.5822,900.0
2012-05-25 14:55:00,193.76,193.89,193.64,193.64,1000.0,156.6469,156.752,156.5498,156.5498,1000.0
2012-05-25 15:00:00,193.52,194.01,193.52,194.01,2700.0,156.4528,156.849,156.4528,156.849,2700.0
2012-05-25 15:05:00,193.88,193.96,193.81,193.96,2000.0,156.7439,156.8085,156.6873,156.8085,2000.0
2012-05-25 15:10:00,193.85,193.9,193.71,193.71,2000.0,156.7196,156.76,156.6064,156.6064,2000.0
2012-05-25 15:15:00,193.66,193.81,193.63,193.79,8600.0,156.566,156.6873,156.5418,156.6711,8600.0
2012-05-25 15:20:00,193.78,193.8,193.6,193.69,12000.0,156.663,156.6792,156.5175,156.5903,12000.0
2012-05-25 15:25:00,193.6,193.99,193.6,193.73,2000.0,156.5175,156.8328,156.5175,156.6226,2000.0
2012-05-25 15:30:00,193.78,193.86,193.61,193.85,4700.0,156.663,156.7277,156.5256,156.7196,4700.0
2012-05-25 15:35:00,193.65,193.83,193.51,193.76,2200.0,156.5579,156.7034,156.4447,156.6469,2200.0
2012-05-25 15:40:00,193.79,194.04,193.73,194.01,5400.0,156.6711,156.8732,156.6226,156.849,5400.0
2012-05-25 15:45:00,194.0,194.19,193.83,193.85,13000.0,156.8409,156.9945,156.7034,156.7196,13000.0
2012-05-25 15:50:00,193.83,193.85,193.65,193.81,9900.0,156.7034,156.7196,156.5579,156.6873,9900.0
2012-05-25 15:55:00,193.85,194.02,193.77,193.85,10800.0,156.7196,156.8571,156.6549,156.7196,10800.0
2012-05-29 09:30:00,194.66,195.37,194.46,194.85,7500.0,157.3745,157.9485,157.2128,157.5281,7500.0
2012-05-29 09:35:00,195.2,195.26,194.85,195.12,2300.0,157.811,157.8595,157.5281,157.7464,2300.0
2012-05-29 09:40:00,195.12,195.44,194.84,195.2,14700.0,157.7464,158.0051,157.52,157.811,14700.0
2012-05-29 09:45:00,195.21,195.32,194.77,195.23,3300.0,157.8191,157.908,157.4634,157.8353,3300.0
2012-05-29 09:50:00,195.24,195.44,194.91,195.17,16800.0,157.8434,158.0051,157.5766,157.7868,16800.0
2012-05-29 09:55:00,195.21,195.6,195.19,195.51,6000.0,157.8191,158.1344,157.8029,158.0617,6000.0
2012-05-29 10:00:00,195.48,195.63,194.95,195.63,4900.0,158.0374,158.1587,157.6089,158.1587,4900.0
2012-05-29 10:05:00,195.62,195.87,195.36,195.39,3500.0,158.1506,158.3527,157.9404,157.9646,3500.0
2012-05-29 10:10:00,195.52,195.96,195.52,195.91,4400.0,158.0697,158.4255,158.0697,158.385,4400.0
2012-05-29 10:15:00,195.87,196.4,195.73,196.27,4500.0,158.3527,158.7812,158.2395,158.6761,4500.0
2012-05-29 10:20:00,196.27,196.37,195.97,196.0,3800.0,158.6761,158.7569,158.4335,158.4578,3800.0
2012-05-29 10:25:00,195.97,196.24,195.88,195.88,8000.0,158.4335,158.6518,158.3608,158.3608,8000.0
2012-05-29 10:30:00,195.84,196.21,195.78,196.0,6400.0,158.3284,158.6276,158.2799,158.4578,6400.0
2012-05-29 10:35:00,196.0,196.11,195.99,196.06,1300.0,158.4578,158.5467,158.4497,158.5063,1300.0
2012-05-29 10:40:00,195.75,195.94,195.48,195.68,2500.0,158.2557,158.4093,158.0374,158.1991,2500.0
2012-05-29 10:45:00,195.72,195.77,195.6,195.66,2400.0,158.2314,158.2719,158.1344,158.1829,2400.0
2012-05-29 10:50:00,195.75,195.81,195.61,195.7,2300.0,158.2557,158.3042,158.1425,158.2153,2300.0
2012-05-29 10:55:00,195.66,195.66,195.32,195.34,2800.0,158.1829,158.1829,157.908,157.9242,2800.0
2012-05-29 11:00:00,195.36,195.52,195.17,195.33,4900.0,157.9404,158.0697,157.7868,157.9161,4900.0
2012-05-29 11:05:00,195.3,195.54,195.26,195.54,3400.0,157.8919,158.0859,157.8595,158.0859,3400.0
2012-05-29 11:10:00,195.56,195.66,195.38,195.42,4400.0,158.1021,158.1829,157.9566,157.9889,4400.0
2012-05-29 11:15:00,195.46,195.63,195.39,195.59,2900.0,158.0212,158.1587,157.9646,158.1263,2900.0
2012-05-29 11:20:00,195.58,195.67,195.45,195.56,2600.0,158.1182,158.191,158.0131,158.1021,2600.0
2012-05-29 11:25:00,195.65,196.01,195.39,196.01,5700.0,158.1748,158.4659,157.9646,158.4659,5700.0
2012-05-29 11:30:00,196.0,196.01,195.72,196.0,12400.0,158.4578,158.4659,158.2314,158.4578,12400.0
2012-05-29 11:35:00,196.07,196.07,195.47,195.92,3600.0,158.5144,158.5144,158.0293,158.3931,3600.0
2012-05-29 11:40:00,195.89,195.94,195.41,195.45,2600.0,158.3689,158.4093,157.9808,158.0131,2600.0
2012-05-29 11:45:00,195.5,195.5,195.16,195.33,3300.0,158.0536,158.0536,157.7787,157.9161,3300.0
2012-05-29 11:50:00,195.38,195.62,195.38,195.46,6100.0,157.9566,158.1506,157.9566,158.0212,6100.0
2012-05-29 11:55:00,195.61,195.7,195.47,195.55,5900.0,158.1425,158.2153,158.0293,158.094,5900.0
2012-05-29 12:00:00,195.55,195.66,195.18,195.18,6100.0,158.094,158.1829,157.7949,157.7949,6100.0
2012-05-29 12:05:00,195.04,195.16,194.99,195.08,3100.0,157.6817,157.7787,157.6413,157.714,3100.0
2012-05-29 12:10:00,195.08,195.08,194.64,194.64,3000.0,157.714,157.714,157.3583,157.3583,3000.0
2012-05-29 12:15:00,194.65,195.09,194.52,195.09,4600.0,157.3664,157.7221,157.2613,157.7221,4600.0
2012-05-29 12:20:00,194.99,195.09,194.94,194.95,1100.0,157.6413,157.7221,157.6008,157.6089,1100.0
2012-05-29 12:25:00,194.94,195.55,194.94,195.35,1900.0,157.6008,158.094,157.6008,157.9323,1900.0
2012-05-29 12:30:00,195.4,195.4,195.04,195.21,700.0,157.9727,157.9727,157.6817,157.8191,700.0
2012-05-29 12:35:00,195.4,195.6,195.35,195.35,3400.0,157.9727,158.1344,157.9323,157.9323,3400.0
2012-05-29 12:40:00,195.44,195.79,195.32,195.64,2700.0,158.0051,158.288,157.908,158.1668,2700.0
2012-05-29 12:45:00,195.61,195.64,195.47,195.5,1600.0,158.1425,158.1668,158.0293,158.0536,1600.0
2012-05-29 12:50:00,195.48,195.68,195.44,195.47,4000.0,158.0374,158.1991,158.0051,158.0293,4000.0
2012-05-29 12:55:00,195.54,195.54,195.13,195.13,1200.0,158.0859,158.0859,157.7544,157.7544,1200.0
2012-05-29 13:00:00,194.99,194.99,194.63,194.78,3000.0,157.6413,157.6413,157.3502,157.4715,3000.0
2012-05-29 13:05:00,194.84,195.24,194.84,195.2,3200.0,157.52,157.8434,157.52,157.811,3200.0
2012-05-29 13:10:00,195.29,195.42,195.29,195.41,2000.0,157.8838,157.9889,157.8838,157.9808,2000.0
2012-05-29 13:15:00,195.42,195.66,195.38,195.66,2400.0,157.9889,158.1829,157.9566,158.1829,2400.0
2012-05-29 13:20:00,195.5,195.6,195.27,195.52,3100.0,158.0536,158.1344,157.8676,158.0697,3100.0
2012-05-29 13:25:00,195.41,195.52,195.25,195.25,1900.0,157.9808,158.0697,157.8515,157.8515,1900.0
2012-05-29 13:30:00,195.25,195.31,195.03,195.31,1300.0,157.8515,157.9,157.6736,157.9,1300.0
2012-05-29 13:35:00,195.49,195.52,195.34,195.39,900.0,158.0455,158.0697,157.9242,157.9646,900.0
2012-05-29 13:40:00,195.43,195.53,195.37,195.52,2500.0,157.997,158.0778,157.9485,158.0697,2500.0
2012-05-29 13:45:00,195.43,195.78,195.43,195.5,8800.0,157.997,158.2799,157.997,158.0536,8800.0
2012-05-29 13:50:00,195.57,195.57,195.23,195.23,5300.0,158.1102,158.1102,157.8353,157.8353,5300.0
2012-05-29 13:55:00,195.35,195.36,195.1,195.11,5200.0,157.9323,157.9404,157.7302,157.7383,5200.0
2012-05-29 14:00:00,195.21,195.23,195.11,195.2,5100.0,157.8191,157.8353,157.7383,157.811,5100.0
2012-05-29 14:05:00,195.21,195.37,195.13,195.13,2900.0,157.8191,157.9485,157.7544,157.7544,2900.0
2012-05-29 14:10:00,195.2,195.49,195.15,195.27,6600.0,157.811,158.0455,157.7706,157.8676,6600.0
2012-05-29 14:15:00,195.28,195.57,195.26,195.5,9400.0,157.8757,158.1102,157.8595,158.0536,9400.0
2012-05-29 14:20:00,195.43,195.63,195.36,195.36,2900.0,157.997,158.1587,157.9404,157.9404,2900.0
2012-05-29 14:25:00,195.47,195.81,195.47,195.81,3300.0,158.0293,158.3042,158.0293,158.3042,3300.0
2012-05-29 14:30:00,195.82,195.92,195.66,195.9,3900.0,158.3123,158.3931,158.1829,158.377,3900.0
2012-05-29 14:35:00,195.93,195.94,195.4,195.49,3100.0,158.4012,158.4093,157.9727,158.0455,3100.0
2012-05-29 14:40:00,195.49,195.69,195.49,195.64,2000.0,158.0455,158.2072,158.0455,158.1668,2000.0
2012-05-29 14:45:00,195.67,195.83,195.34,195.34,4900.0,158.191,158.3204,157.9242,157.9242,4900.0
2012-05-29 14:50:00,195.44,195.68,195.35,195.4,6200.0,158.0051,158.1991,157.9323,157.9727,6200.0
2012-05-29 14:55:00,195.39,195.54,195.39,195.42,5100.0,157.9646,158.0859,157.9646,157.9889,5100.0
2012-05-29 15:00:00,195.49,195.49,195.25,195.25,4100.0,158.0455,158.0455,157.8515,157.8515,4100.0
2012-05-29 15:05:00,195.4,195.44,195.21,195.21,5100.0,157.9727,158.0051,157.8191,157.8191,5100.0
2012-05-29 15:10:00,195.24,195.49,195.2,195.27,5900.0,157.8434,158.0455,157.811,157.8676,5900.0
2012-05-29 15:15:00,195.33,195.67,195.13,195.5,18600.0,157.9161,158.191,157.7544,158.0536,18600.0
2012-05-29 15:20:00,195.61,195.61,195.36,195.48,7000.0,158.1425,158.1425,157.9404,158.0374,7000.0
2012-05-29 15:25:00,195.53,195.73,195.42,195.63,10300.0,158.0778,158.2395,157.9889,158.1587,10300.0
2012-05-29 15:30:00,195.67,195.72,195.4,195.64,15200.0,158.191,158.2314,157.9727,158.1668,15200.0
2012-05-29 15:35:00,195.72,196.2,195.55,195.81,27500.0,158.2314,158.6195,158.094,158.3042,27500.0
2012-05-29 15:40:00,195.81,196.05,195.76,196.03,14500.0,158.3042,158.4982,158.2638,158.4821,14500.0
2012-05-29 15:45:00,196.02,196.17,195.84,195.89,15900.0,158.474,158.5952,158.3284,158.3689,15900.0
2012-05-29 15:50:00,195.94,196.43,195.94,196.37,17200.0,158.4093,158.8054,158.4093,158.7569,17200.0
2012-05-29 15:55:00,196.42,196.52,196.08,196.34,20100.0,158.7974,158.8782,158.5225,158.7327,20100.0
2012-05-30 09:30:00,195.74,195.74,194.03,195.14,15900.0,158.2476,158.2476,156.8651,157.7625,15900.0
2012-05-30 09:35:00,195.15,195.28,194.75,195.0,16600.0,157.7706,157.8757,157.4472,157.6493,16600.0
2012-05-30 09:40:00,194.89,195.11,194.33,195.11,4000.0,157.5604,157.7383,157.1077,157.7383,4000.0
2012-05-30 09:45:00,195.04,195.27,194.86,194.86,6300.0,157.6817,157.8676,157.5362,157.5362,6300.0
2012-05-30 09:50:00,195.0,195.21,194.93,195.03,3300.0,157.6493,157.8191,157.5928,157.6736,3300.0
2012-05-30 09:55:00,194.95,195.27,194.92,195.21,4300.0,157.6089,157.8676,157.5847,157.8191,4300.0
2012-05-30 10:00:00,194.8,195.3,194.79,195.09,19600.0,157.4877,157.8919,157.4796,157.7221,19600.0
2012-05-30 10:05:00,195.18,195.18,194.82,195.17,3800.0,157.7949,157.7949,157.5038,157.7868,3800.0
2012-05-30 10:10:00,195.04,195.58,194.92,195.57,14400.0,157.6817,158.1182,157.5847,158.1102,14400.0
2012-05-30 10:15:00,195.5,195.56,195.28,195.55,5000.0,158.0536,158.1021,157.8757,158.094,5000.0
2012-05-30 10:20:00,195.2,195.62,195.09,195.55,2500.0,157.811,158.1506,157.7221,158.094,2500.0
2012-05-30 10:25:00,195.67,196.15,195.51,196.11,10200.0,158.191,158.5791,158.0617,158.5467,10200.0
2012-05-30 10:30:00,196.07,196.28,196.01,196.13,13300.0,158.5144,158.6842,158.4659,158.5629,13300.0
2012-05-30 10:35:00,196.22,196.22,195.49,195.55,2400.0,158.6357,158.6357,158.0455,158.094,2400.0
2012-05-30 10:40:00,195.58,195.84,195.5,195.72,4800.0,158.1182,158.3284,158.0536,158.2314,4800.0
2012-05-30 10:45:00,195.62,195.77,195.28,195.32,1600.0,158.1506,158.2719,157.8757,157.908,1600.0
2012-05-30 10:50:00,195.36,195.36,195.16,195.18,2000.0,157.9404,157.9404,157.7787,157.7949,2000.0
2012-05-30 10:55:00,195.17,195.17,194.95,194.95,1900.0,157.7868,157.7868,157.6089,157.6089,1900.0
2012-05-30 11:00:00,194.77,194.85,194.63,194.78,1500.0,157.4634,157.5281,157.3502,157.4715,1500.0
2012-05-30 11:05:00,194.93,195.37,194.93,195.37,2400.0,157.5928,157.9485,157.5928,157.9485,2400.0
2012-05-30 11:10:00,195.32,195.75,195.29,195.75,2000.0,157.908,158.2557,157.8838,158.2557,2000.0
2012-05-30 11:15:00,195.7,195.95,195.63,195.83,7600.0,158.2153,158.4174,158.1587,158.3204,7600.0
2012-05-30 11:20:00,195.8,195.98,195.8,195.98,3200.0,158.2961,158.4416,158.2961,158.4416,3200.0
2012-05-30 11:25:00,196.01,196.23,196.01,196.2,2200.0,158.4659,158.6437,158.4659,158.6195,2200.0
2012-05-30 11:30:00,196.27,196.32,195.83,196.05,3500.0,158.6761,158.7165,158.3204,158.4982,3500.0
2012-05-30 11:35:00,196.13,196.75,196.0,196.59,3100.0,158.5629,159.0641,158.4578,158.9348,3100.0
2012-05-30 11:40:00,196.55,196.64,196.31,196.45,4800.0,158.9025,158.9752,158.7084,158.8216,4800.0
2012-05-30 11:45:00,196.43,196.43,196.19,196.26,1900.0,158.8054,158.8054,158.6114,158.668,1900.0
2012-05-30 11:50:00,196.24,196.42,196.22,196.42,4000.0,158.6518,158.7974,158.6357,158.7974,4000.0
2012-05-30 11:55:00,196.3,196.56,196.24,196.35,4400.0,158.7003,158.9105,158.6518,158.7408,4400.0
2012-05-30 12:00:00,196.36,196.56,195.62,195.66,6800.0,158.7488,158.9105,158.1506,158.1829,6800.0
2012-05-30 12:05:00,195.67,196.21,195.67,196.16,2100.0,158.191,158.6276,158.191,158.5872,2100.0
2012-05-30 12:10:00,196.19,196.23,196.13,196.23,1700.0,158.6114,158.6437,158.5629,158.6437,1700.0
2012-05-30 12:15:00,196.15,196.15,195.93,196.05,2000.0,158.5791,158.5791,158.4012,158.4982,2000.0
2012-05-30 12:20:00,196.05,196.07,195.68,195.68,3300.0,158.4982,158.5144,158.1991,158.1991,3300.0
2012-05-30 12:25:00,195.68,195.68,195.42,195.56,4500.0,158.1991,158.1991,157.9889,158.1021,4500.0
2012-05-30 12:30:00,195.56,195.61,195.51,195.59,2000.0,158.1021,158.1425,158.0617,158.1263,2000.0
2012-05-30 12:35:00,195.64,195.96,195.58,195.93,2200.0,158.1668,158.4255,158.1182,158.4012,2200.0
2012-05-30 12:40:00,195.81,195.98,195.55,195.98,1800.0,158.3042,158.4416,158.094,158.4416,1800.0
2012-05-30 12:45:00,195.95,196.13,195.92,196.1,900.0,158.4174,158.5629,158.3931,158.5386,900.0
2012-05-30 12:50:00,196.0,196.11,195.98,195.98,4600.0,158.4578,158.5467,158.4416,158.4416,4600.0
2012-05-30 12:55:00,195.99,196.04,195.98,195.98,700.0,158.4497,158.4901,158.4416,158.4416,700.0
2012-05-30 13:00:00,196.07,196.12,195.99,195.99,1400.0,158.5144,158.5548,158.4497,158.4497,1400.0
2012-05-30 13:05:00,196.05,196.13,195.92,196.01,2000.0,158.4982,158.5629,158.3931,158.4659,2000.0
2012-05-30 13:10:00,195.96,196.03,195.76,195.76,1600.0,158.4255,158.4821,158.2638,158.2638,1600.0
2012-05-30 13:15:00,195.76,195.91,195.74,195.88,1300.0,158.2638,158.385,158.2476,158.3608,1300.0
2012-05-30 13:20:00,195.8,196.02,195.74,195.98,3500.0,158.2961,158.474,158.2476,158.4416,3500.0
2012-05-30 13:25:00,195.95,195.98,195.88,195.98,1200.0,158.4174,158.4416,158.3608,158.4416,1200.0
2012-05-30 13:30:00,196.02,196.7,195.99,196.53,8100.0,158.474,159.0237,158.4497,158.8863,8100.0
2012-05-30 13:35:00,196.51,196.9,196.4,196.89,12100.0,158.8701,159.1854,158.7812,159.1773,12100.0
2012-05-30 13:40:00,196.78,196.78,196.24,196.3,2100.0,159.0884,159.0884,158.6518,158.7003,2100.0
2012-05-30 13:45:00,196.29,196.95,196.29,196.63,11800.0,158.6923,159.2258,158.6923,158.9671,11800.0
2012-05-30 13:50:00,196.72,196.83,196.44,196.61,2700.0,159.0399,159.1288,158.8135,158.951,2700.0
2012-05-30 13:55:00,196.6,196.6,196.33,196.33,900.0,158.9429,158.9429,158.7246,158.7246,900.0
2012-05-30 14:00:00,196.41,196.69,196.35,196.54,5400.0,158.7893,159.0156,158.7408,158.8944,5400.0
2012-05-30 14:05:00,196.54,196.66,196.54,196.6,2200.0,158.8944,158.9914,158.8944,158.9429,2200.0
2012-05-30 14:10:00,196.56,196.56,196.35,196.5,2600.0,158.9105,158.9105,158.7408,158.862,2600.0
2012-05-30 14:15:00,196.54,196.68,196.5,196.5,2000.0,158.8944,159.0076,158.862,158.862,2000.0
2012-05-30 14:20:00,196.6,196.75,196.52,196.61,5100.0,158.9429,159.0641,158.8782,158.951,5100.0
2012-05-30 14:25:00,196.45,196.63,196.4,196.45,1200.0,158.8216,158.9671,158.7812,158.8216,1200.0
2012-05-30 14:30:00,196.5,196.66,196.34,196.66,1700.0,158.862,158.9914,158.7327,158.9914,1700.0
2012-05-30 14:35:00,196.55,196.57,196.42,196.44,1400.0,158.9025,158.9186,158.7974,158.8135,1400.0
2012-05-30 14:40:00,196.48,196.53,196.42,196.48,800.0,158.8459,158.8863,158.7974,158.8459,800.0
2012-05-30 14:45:00,196.39,196.48,196.31,196.31,1900.0,158.7731,158.8459,158.7084,158.7084,1900.0
2012-05-30 14:50:00,196.36,196.36,196.1,196.34,1200.0,158.7488,158.7488,158.5386,158.7327,1200.0
2012-05-30 14:55:00,196.37,196.45,196.26,196.3,800.0,158.7569,158.8216,158.668,158.7003,800.0
2012-05-30 15:00:00,196.24,196.34,196.02,196.03,1600.0,158.6518,158.7327,158.474,158.4821,1600.0
2012-05-30 15:05:00,195.82,195.93,195.6,195.79,2200.0,158.3123,158.4012,158.1344,158.288,2200.0
2012-05-30 15:10:00,195.62,195.62,195.17,195.28,2800.0,158.1506,158.1506,157.7868,157.8757,2800.0
2012-05-30 15:15:00,195.29,195.47,195.13,195.42,3200.0,157.8838,158.0293,157.7544,157.9889,3200.0
2012-05-30 15:20:00,195.43,195.95,195.35,195.95,3600.0,157.997,158.4174,157.9323,158.4174,3600.0
2012-05-30 15:25:00,195.86,196.15,195.69,196.07,9000.0,158.3446,158.5791,158.2072,158.5144,9000.0
2012-05-30 15:30:00,196.05,196.15,195.72,196.0,5800.0,158.4982,158.5791,158.2314,158.4578,5800.0
2012-05-30 15:35:00,196.0,196.29,195.82,196.17,4300.0,158.4578,158.6923,158.3123,158.5952,4300.0
2012-05-30 15:40:00,196.25,196.25,195.83,195.89,6300.0,158.6599,158.6599,158.3204,158.3689,6300.0
2012-05-30 15:45:00,195.84,196.14,195.83,195.91,4300.0,158.3284,158.571,158.3204,158.385,4300.0
2012-05-30 15:50:00,195.9,196.13,195.85,195.87,5000.0,158.377,158.5629,158.3365,158.3527,5000.0
2012-05-30 15:55:00,195.8,195.92,195.63,195.65,17000.0,158.2961,158.3931,158.1587,158.1748,17000.0
2012-05-31 09:30:00,195.38,195.95,194.41,195.81,4400.0,157.9566,158.4174,157.1724,158.3042,4400.0
2012-05-31 09:35:00,195.78,196.07,194.62,194.62,7500.0,158.2799,158.5144,157.3421,157.3421,7500.0
2012-05-31 09:40:00,194.64,194.66,193.65,193.65,3800.0,157.3583,157.3745,156.5579,156.5579,3800.0
2012-05-31 09:45:00,193.56,193.56,192.77,192.77,8400.0,156.4852,156.4852,155.8465,155.8465,8400.0
2012-05-31 09:50:00,192.72,193.27,192.55,192.91,8300.0,155.8061,156.2507,155.6686,155.9597,8300.0
2012-05-31 09:55:00,192.9,193.14,192.54,192.56,7800.0,155.9516,156.1456,155.6605,155.6767,7800.0
2012-05-31 10:00:00,192.59,192.68,192.01,192.02,10500.0,155.701,155.7737,155.2321,155.2401,10500.0
2012-05-31 10:05:00,192.05,192.27,192.0,192.0,5100.0,155.2644,155.4423,155.224,155.224,5100.0
2012-05-31 10:10:00,192.0,192.04,191.06,191.34,16700.0,155.224,155.2563,154.464,154.6904,16700.0
2012-05-31 10:15:00,191.16,191.22,189.76,189.79,39800.0,154.5449,154.5934,153.413,153.4373,39800.0
2012-05-31 10:20:00,189.87,191.32,189.87,191.19,21500.0,153.502,154.6742,153.502,154.5691,21500.0
2012-05-31 10:25:00,191.15,191.83,191.03,191.62,10200.0,154.5368,155.0865,154.4398,154.9168,10200.0
2012-05-31 10:30:00,191.61,191.68,191.2,191.52,19800.0,154.9087,154.9653,154.5772,154.8359,19800.0
2012-05-31 10:35:00,191.5,192.3,191.5,191.73,12300.0,154.8197,155.4665,154.8197,155.0057,12300.0
2012-05-31 10:40:00,191.69,191.73,191.33,191.43,8000.0,154.9733,155.0057,154.6823,154.7631,8000.0
2012-05-31 10:45:00,191.44,191.78,190.95,191.01,9400.0,154.7712,155.0461,154.3751,154.4236,9400.0
2012-05-31 10:50:00,191.2,191.31,190.75,191.23,3100.0,154.5772,154.6661,154.2134,154.6015,3100.0
2012-05-31 10:55:00,191.37,191.82,191.33,191.57,3500.0,154.7146,155.0784,154.6823,154.8763,3500.0
2012-05-31 11:00:00,191.46,191.49,190.84,190.84,3900.0,154.7874,154.8117,154.2862,154.2862,3900.0
2012-05-31 11:05:00,190.86,191.08,190.56,191.01,5900.0,154.3023,154.4802,154.0598,154.4236,5900.0
2012-05-31 11:10:00,190.86,190.93,190.67,190.67,4700.0,154.3023,154.3589,154.1487,154.1487,4700.0
2012-05-31 11:15:00,190.65,191.04,190.56,190.65,9300.0,154.1325,154.4478,154.0598,154.1325,9300.0
2012-05-31 11:20:00,190.72,190.73,190.49,190.7,5900.0,154.1891,154.1972,154.0032,154.173,5900.0
2012-05-31 11:25:00,190.72,190.9,190.57,190.57,6600.0,154.1891,154.3347,154.0679,154.0679,6600.0
2012-05-31 11:30:00,190.75,191.65,190.75,191.58,4600.0,154.2134,154.941,154.2134,154.8844,4600.0
2012-05-31 11:35:00,191.56,191.64,190.72,190.85,14300.0,154.8682,154.9329,154.1891,154.2942,14300.0
2012-05-31 11:40:00,190.84,190.98,190.8,190.98,2900.0,154.2862,154.3993,154.2538,154.3993,2900.0
2012-05-31 11:45:00,191.08,191.27,190.92,191.07,7800.0,154.4802,154.6338,154.3508,154.4721,7800.0
2012-05-31 11:50:00,191.03,191.44,191.03,191.42,6700.0,154.4398,154.7712,154.4398,154.7551,6700.0
2012-05-31 11:55:00,191.43,191.6,191.31,191.49,9700.0,154.7631,154.9006,154.6661,154.8117,9700.0
2012-05-31 12:00:00,191.51,191.57,191.37,191.44,4800.0,154.8278,154.8763,154.7146,154.7712,4800.0
2012-05-31 12:05:00,191.53,192.28,191.45,192.28,18700.0,154.844,155.4503,154.7793,155.4503,18700.0
2012-05-31 12:10:00,192.39,192.59,192.16,192.59,6600.0,155.5393,155.701,155.3533,155.701,6600.0
2012-05-31 12:15:00,192.42,192.47,192.25,192.32,2800.0,155.5635,155.6039,155.4261,155.4827,2800.0
2012-05-31 12:20:00,192.36,192.87,192.28,192.76,6000.0,155.515,155.9273,155.4503,155.8384,6000.0
2012-05-31 12:25:00,192.86,193.21,192.75,193.08,6600.0,155.9192,156.2022,155.8303,156.0971,6600.0
2012-05-31 12:30:00,193.13,193.18,192.84,192.87,11500.0,156.1375,156.1779,155.9031,155.9273,11500.0
2012-05-31 12:35:00,192.99,192.99,192.1,192.11,3100.0,156.0243,156.0243,155.3048,155.3129,3100.0
2012-05-31 12:40:00,192.3,192.59,192.21,192.59,2500.0,155.4665,155.701,155.3937,155.701,2500.0
2012-05-31 12:45:00,192.54,192.75,192.29,192.64,2500.0,155.6605,155.8303,155.4584,155.7414,2500.0
2012-05-31 12:50:00,192.65,193.03,192.65,192.79,4700.0,155.7495,156.0567,155.7495,155.8626,4700.0
2012-05-31 12:55:00,192.76,192.79,192.57,192.57,700.0,155.8384,155.8626,155.6848,155.6848,700.0
2012-05-31 13:00:00,192.57,192.94,192.57,192.94,900.0,155.6848,155.9839,155.6848,155.9839,900.0
2012-05-31 13:05:00,192.99,193.48,192.88,193.33,2900.0,156.0243,156.4205,155.9354,156.2992,2900.0
2012-05-31 13:10:00,193.26,193.61,193.26,193.48,4900.0,156.2426,156.5256,156.2426,156.4205,4900.0
2012-05-31 13:15:00,193.48,193.59,193.27,193.33,2200.0,156.4205,156.5094,156.2507,156.2992,2200.0
2012-05-31 13:20:00,193.24,193.24,192.94,192.97,2900.0,156.2265,156.2265,155.9839,156.0082,2900.0
2012-05-31 13:25:00,193.06,193.06,192.81,192.87,2700.0,156.0809,156.0809,155.8788,155.9273,2700.0
2012-05-31 13:30:00,192.75,193.09,192.75,192.85,2600.0,155.8303,156.1052,155.8303,155.9112,2600.0
2012-05-31 13:35:00,192.73,192.76,192.48,192.64,2300.0,155.8141,155.8384,155.612,155.7414,2300.0
2012-05-31 13:40:00,192.54,192.65,192.28,192.64,2000.0,155.6605,155.7495,155.4503,155.7414,2000.0
2012-05-31 13:45:00,192.59,192.63,192.45,192.53,5600.0,155.701,155.7333,155.5878,155.6525,5600.0
2012-05-31 13:50:00,192.6,192.6,192.31,192.4,2400.0,155.709,155.709,155.4746,155.5474,2400.0
2012-05-31 13:55:00,192.38,192.78,192.22,192.66,8500.0,155.5312,155.8546,155.4018,155.7576,8500.0
2012-05-31 14:00:00,192.63,193.06,192.57,193.06,9400.0,155.7333,156.0809,155.6848,156.0809,9400.0
2012-05-31 14:05:00,193.07,193.18,192.98,193.0,8100.0,156.089,156.1779,156.0163,156.0324,8100.0
2012-05-31 14:10:00,193.02,193.26,193.0,193.12,2400.0,156.0486,156.2426,156.0324,156.1294,2400.0
2012-05-31 14:15:00,193.01,193.18,192.99,193.08,2000.0,156.0405,156.1779,156.0243,156.0971,2000.0
2012-05-31 14:20:00,193.05,193.05,192.84,192.99,2100.0,156.0728,156.0728,155.9031,156.0243,2100.0
2012-05-31 14:25:00,193.17,193.41,193.17,193.36,2500.0,156.1699,156.3639,156.1699,156.3235,2500.0
2012-05-31 14:30:00,193.34,193.53,193.26,193.49,5300.0,156.3073,156.4609,156.2426,156.4286,5300.0
2012-05-31 14:35:00,193.49,193.66,193.41,193.57,3100.0,156.4286,156.566,156.3639,156.4932,3100.0
2012-05-31 14:40:00,193.57,193.72,193.43,193.63,3600.0,156.4932,156.6145,156.3801,156.5418,3600.0
2012-05-31 14:45:00,193.64,193.64,193.39,193.39,1700.0,156.5498,156.5498,156.3477,156.3477,1700.0
2012-05-31 14:50:00,193.34,193.34,192.98,193.02,3100.0,156.3073,156.3073,156.0163,156.0486,3100.0
2012-05-31 14:55:00,193.03,193.6,193.03,193.58,2300.0,156.0567,156.5175,156.0567,156.5013,2300.0
2012-05-31 15:00:00,193.58,193.58,192.99,193.23,6800.0,156.5013,156.5013,156.0243,156.2184,6800.0
2012-05-31 15:05:00,193.1,193.61,193.1,193.34,7400.0,156.1133,156.5256,156.1133,156.3073,7400.0
2012-05-31 15:10:00,193.51,193.78,193.51,193.74,4800.0,156.4447,156.663,156.4447,156.6307,4800.0
2012-05-31 15:15:00,193.75,193.98,193.72,193.98,10500.0,156.6388,156.8247,156.6145,156.8247,10500.0
2012-05-31 15:20:00,193.98,193.99,193.73,193.89,5000.0,156.8247,156.8328,156.6226,156.752,5000.0
2012-05-31 15:25:00,193.94,194.69,193.94,194.38,8700.0,156.7924,157.3987,156.7924,157.1481,8700.0
2012-05-31 15:30:00,194.42,194.48,194.06,194.22,9000.0,157.1804,157.2289,156.8894,157.0187,9000.0
2012-05-31 15:35:00,194.4,195.19,194.4,194.68,34600.0,157.1643,157.8029,157.1643,157.3906,34600.0
2012-05-31 15:40:00,194.67,194.79,194.26,194.53,10000.0,157.3826,157.4796,157.0511,157.2694,10000.0
2012-05-31 15:45:00,194.54,194.54,193.69,193.77,8800.0,157.2775,157.2775,156.5903,156.6549,8800.0
2012-05-31 15:50:00,193.81,194.1,193.45,193.58,14400.0,156.6873,156.9217,156.3962,156.5013,14400.0
2012-05-31 15:55:00,193.59,193.9,193.55,193.63,18800.0,156.5094,156.76,156.4771,156.5418,18800.0
2012-06-01 09:30:00,189.87,190.24,189.07,190.1,11400.0,153.502,153.8011,152.8552,153.6879,11400.0
2012-06-01 09:35:00,190.28,190.55,190.1,190.41,3100.0,153.8334,154.0517,153.6879,153.9385,3100.0
2012-06-01 09:40:00,190.39,190.4,190.06,190.31,600.0,153.9224,153.9304,153.6556,153.8577,600.0
2012-06-01 09:45:00,190.27,190.41,190.06,190.07,1600.0,153.8253,153.9385,153.6556,153.6636,1600.0
2012-06-01 09:50:00,190.06,190.39,189.98,190.11,8400.0,153.6556,153.9224,153.5909,153.696,8400.0
2012-06-01 09:55:00,190.11,190.52,189.88,190.52,15100.0,153.696,154.0274,153.51,154.0274,15100.0
2012-06-01 10:00:00,190.38,190.92,189.87,190.4,14100.0,153.9143,154.3508,153.502,153.9304,14100.0
2012-06-01 10:05:00,190.38,190.38,190.1,190.22,6400.0,153.9143,153.9143,153.6879,153.7849,6400.0
2012-06-01 10:10:00,190.4,190.4,189.77,190.02,10300.0,153.9304,153.9304,153.4211,153.6232,10300.0
2012-06-01 10:15:00,189.87,190.18,189.79,190.15,20200.0,153.502,153.7526,153.4373,153.7283,20200.0
2012-06-01 10:20:00,190.14,190.27,189.94,190.27,14000.0,153.7202,153.8253,153.5585,153.8253,14000.0
2012-06-01 10:25:00,190.15,190.27,189.87,190.06,23900.0,153.7283,153.8253,153.502,153.6556,23900.0
2012-06-01 10:30:00,190.03,190.37,190.0,190.37,5400.0,153.6313,153.9062,153.6071,153.9062,5400.0
2012-06-01 10:35:00,190.4,190.4,190.19,190.26,1600.0,153.9304,153.9304,153.7607,153.8173,1600.0
2012-06-01 10:40:00,190.26,190.63,190.25,190.63,8900.0,153.8173,154.1164,153.8092,154.1164,8900.0
2012-06-01 10:45:00,190.67,191.1,190.58,191.06,3200.0,154.1487,154.4964,154.076,154.464,3200.0
2012-06-01 10:50:00,191.11,191.11,190.7,190.77,14500.0,154.5044,154.5044,154.173,154.2296,14500.0
2012-06-01 10:55:00,190.81,191.13,190.73,190.85,6700.0,154.2619,154.5206,154.1972,154.2942,6700.0
2012-06-01 11:00:00,190.91,190.91,190.64,190.86,8600.0,154.3427,154.3427,154.1245,154.3023,8600.0
2012-06-01 11:05:00,190.82,190.82,190.2,190.2,8000.0,154.27,154.27,153.7687,153.7687,8000.0
2012-06-01 11:10:00,190.25,190.59,190.25,190.48,4600.0,153.8092,154.084,153.8092,153.9951,4600.0
2012-06-01 11:15:00,190.57,190.7,190.53,190.66,4300.0,154.0679,154.173,154.0355,154.1406,4300.0
2012-06-01 11:20:00,190.59,190.93,190.34,190.93,5500.0,154.084,154.3589,153.8819,154.3589,5500.0
2012-06-01 11:25:00,190.93,190.93,190.34,190.64,8500.0,154.3589,154.3589,153.8819,154.1245,8500.0
2012-06-01 11:30:00,190.58,190.58,190.19,190.4,6300.0,154.076,154.076,153.7607,153.9304,6300.0
2012-06-01 11:35:00,190.27,190.68,190.27,190.37,7000.0,153.8253,154.1568,153.8253,153.9062,7000.0
2012-06-01 11:40:00,190.3,190.3,189.85,190.05,8100.0,153.8496,153.8496,153.4858,153.6475,8100.0
2012-06-01 11:45:00,190.12,190.43,190.11,190.36,5900.0,153.7041,153.9547,153.696,153.8981,5900.0
2012-06-01 11:50:00,190.4,190.7,190.4,190.62,4900.0,153.9304,154.173,153.9304,154.1083,4900.0
2012-06-01 11:55:00,190.62,190.62,190.21,190.24,7900.0,154.1083,154.1083,153.7768,153.8011,7900.0
2012-06-01 12:00:00,190.08,190.14,189.9,190.12,3500.0,153.6717,153.7202,153.5262,153.7041,3500.0
2012-06-01 12:05:00,190.04,190.29,190.02,190.12,6800.0,153.6394,153.8415,153.6232,153.7041,6800.0
2012-06-01 12:10:00,190.12,190.31,190.01,190.29,5800.0,153.7041,153.8577,153.6151,153.8415,5800.0
2012-06-01 12:15:00,190.28,190.37,190.03,190.03,4500.0,153.8334,153.9062,153.6313,153.6313,4500.0
2012-06-01 12:20:00,190.2,190.22,189.86,190.05,9500.0,153.7687,153.7849,153.4939,153.6475,9500.0
2012-06-01 12:25:00,190.04,190.11,189.9,190.0,6500.0,153.6394,153.696,153.5262,153.6071,6500.0
2012-06-01 12:30:00,189.95,190.13,189.91,189.99,8800.0,153.5666,153.7122,153.5343,153.599,8800.0
2012-06-01 12:35:00,190.0,190.13,189.87,189.98,3400.0,153.6071,153.7122,153.502,153.5909,3400.0
2012-06-01 12:40:00,190.0,190.28,189.91,189.99,7800.0,153.6071,153.8334,153.5343,153.599,7800.0
2012-06-01 12:45:00,189.98,190.32,189.98,190.18,4000.0,153.5909,153.8658,153.5909,153.7526,4000.0
2012-06-01 12:50:00,190.18,190.29,189.96,190.0,9500.0,153.7526,153.8415,153.5747,153.6071,9500.0
2012-06-01 12:55:00,190.13,190.14,189.84,190.02,8700.0,153.7122,153.7202,153.4777,153.6232,8700.0
2012-06-01 13:00:00,190.04,190.25,189.87,189.87,5700.0,153.6394,153.8092,153.502,153.502,5700.0
2012-06-01 13:05:00,189.99,190.11,189.82,190.0,3900.0,153.599,153.696,153.4615,153.6071,3900.0
2012-06-01 13:10:00,190.0,190.07,189.84,189.93,4000.0,153.6071,153.6636,153.4777,153.5505,4000.0
2012-06-01 13:15:00,190.04,190.07,189.82,189.9,3100.0,153.6394,153.6636,153.4615,153.5262,3100.0
2012-06-01 13:20:00,189.9,189.92,189.7,189.91,5100.0,153.5262,153.5424,153.3645,153.5343,5100.0
2012-06-01 13:25:00,189.7,189.75,189.36,189.4,5700.0,153.3645,153.4049,153.0896,153.122,5700.0
2012-06-01 13:30:00,189.4,189.69,189.34,189.54,4600.0,153.122,153.3564,153.0735,153.2352,4600.0
2012-06-01 13:35:00,189.5,189.96,189.38,189.5,17000.0,153.2028,153.5747,153.1058,153.2028,17000.0
2012-06-01 13:40:00,189.42,189.88,189.38,189.75,11000.0,153.1381,153.51,153.1058,153.4049,11000.0
2012-06-01 13:45:00,189.76,189.82,189.71,189.81,5500.0,153.413,153.4615,153.3726,153.4534,5500.0
2012-06-01 13:50:00,189.73,190.03,189.72,190.0,11900.0,153.3888,153.6313,153.3807,153.6071,11900.0
2012-06-01 13:55:00,189.93,190.06,189.8,190.03,11600.0,153.5505,153.6556,153.4454,153.6313,11600.0
2012-06-01 14:00:00,190.03,190.05,189.71,189.81,7000.0,153.6313,153.6475,153.3726,153.4534,7000.0
2012-06-01 14:05:00,189.66,190.05,189.63,189.98,4500.0,153.3322,153.6475,153.3079,153.5909,4500.0
2012-06-01 14:10:00,189.98,189.98,189.65,189.8,10100.0,153.5909,153.5909,153.3241,153.4454,10100.0
2012-06-01 14:15:00,189.7,189.84,189.61,189.79,9100.0,153.3645,153.4777,153.2918,153.4373,9100.0
2012-06-01 14:20:00,189.74,190.04,189.74,190.0,10100.0,153.3969,153.6394,153.3969,153.6071,10100.0
2012-06-01 14:25:00,190.0,190.1,189.83,189.99,11900.0,153.6071,153.6879,153.4696,153.599,11900.0
2012-06-01 14:30:00,189.98,190.11,189.86,189.99,9000.0,153.5909,153.696,153.4939,153.599,9000.0
2012-06-01 14:35:00,190.0,190.02,189.81,190.0,12700.0,153.6071,153.6232,153.4534,153.6071,12700.0
2012-06-01 14:40:00,190.0,190.05,189.66,189.88,13000.0,153.6071,153.6475,153.3322,153.51,13000.0
2012-06-01 14:45:00,189.77,189.82,189.64,189.68,6600.0,153.4211,153.4615,153.316,153.3483,6600.0
2012-06-01 14:50:00,189.68,189.81,189.21,189.21,8600.0,153.3483,153.4534,152.9684,152.9684,8600.0
2012-06-01 14:55:00,189.14,189.14,188.82,188.85,8500.0,152.9118,152.9118,152.6531,152.6773,8500.0
2012-06-01 15:00:00,188.92,189.27,188.92,189.23,2400.0,152.7339,153.0169,152.7339,152.9845,2400.0
2012-06-01 15:05:00,189.31,189.33,188.79,189.33,6600.0,153.0492,153.0654,152.6288,153.0654,6600.0
2012-06-01 15:10:00,189.25,189.36,188.94,189.2,22300.0,153.0007,153.0896,152.7501,152.9603,22300.0
2012-06-01 15:15:00,189.21,189.21,188.93,188.93,9000.0,152.9684,152.9684,152.742,152.742,9000.0
2012-06-01 15:20:00,188.95,189.22,188.88,189.16,14800.0,152.7582,152.9765,152.7016,152.9279,14800.0
2012-06-01 15:25:00,189.15,189.39,188.95,189.12,24500.0,152.9199,153.1139,152.7582,152.8956,24500.0
2012-06-01 15:30:00,189.17,189.17,188.62,188.99,18100.0,152.936,152.936,152.4914,152.7905,18100.0
2012-06-01 15:35:00,188.89,188.96,188.72,188.78,3500.0,152.7097,152.7663,152.5722,152.6207,3500.0
2012-06-01 15:40:00,188.78,189.05,188.69,188.95,11000.0,152.6207,152.839,152.548,152.7582,11000.0
2012-06-01 15:45:00,188.92,189.08,188.74,188.74,26700.0,152.7339,152.8633,152.5884,152.5884,26700.0
2012-06-01 15:50:00,188.77,188.95,188.53,188.54,30300.0,152.6126,152.7582,152.4186,152.4267,30300.0
2012-06-01 15:55:00,188.67,188.78,188.24,188.24,65300.0,152.5318,152.6207,152.1842,152.1842,65300.0
2012-06-04 09:30:00,188.59,188.98,187.74,188.35,9300.0,152.4671,152.7824,151.7799,152.2731,9300.0
2012-06-04 09:35:00,188.7,189.41,188.7,189.41,7000.0,152.5561,153.1301,152.5561,153.1301,7000.0
2012-06-04 09:40:00,189.18,189.18,188.39,188.5,4200.0,152.9441,152.9441,152.3054,152.3944,4200.0
2012-06-04 09:45:00,188.52,188.59,188.09,188.09,13200.0,152.4105,152.4671,152.0629,152.0629,13200.0
2012-06-04 09:50:00,188.01,188.17,187.88,188.0,3800.0,151.9982,152.1276,151.8931,151.9901,3800.0
2012-06-04 09:55:00,188.0,188.0,187.47,187.47,11000.0,151.9901,151.9901,151.5617,151.5617,11000.0
2012-06-04 10:00:00,187.66,187.67,186.76,187.07,21400.0,151.7153,151.7233,150.9876,151.2383,21400.0
2012-06-04 10:05:00,187.1,187.17,186.84,186.9,7400.0,151.2625,151.3191,151.0523,151.1008,7400.0
2012-06-04 10:10:00,186.93,187.45,186.93,187.34,3700.0,151.1251,151.5455,151.1251,151.4566,3700.0
2012-06-04 10:15:00,187.41,187.86,187.39,187.86,6600.0,151.5131,151.877,151.497,151.877,6600.0
2012-06-04 10:20:00,187.98,187.98,187.5,187.75,3700.0,151.974,151.974,151.5859,151.788,3700.0
2012-06-04 10:25:00,187.64,187.93,187.39,187.5,11700.0,151.6991,151.9335,151.497,151.5859,11700.0
2012-06-04 10:30:00,187.5,187.53,187.0,187.33,15700.0,151.5859,151.6102,151.1817,151.4485,15700.0
2012-06-04 10:35:00,187.23,187.36,187.02,187.11,4700.0,151.3676,151.4727,151.1978,151.2706,4700.0
2012-06-04 10:40:00,187.1,187.66,187.1,187.4,15700.0,151.2625,151.7153,151.2625,151.5051,15700.0
2012-06-04 10:45:00,187.21,187.29,187.21,187.24,700.0,151.3515,151.4161,151.3515,151.3757,700.0
2012-06-04 10:50:00,187.33,187.8,187.23,187.79,1800.0,151.4485,151.8284,151.3676,151.8204,1800.0
2012-06-04 10:55:00,187.79,188.23,187.79,187.95,8000.0,151.8204,152.1761,151.8204,151.9497,8000.0
2012-06-04 11:00:00,187.98,187.98,187.67,187.7,1600.0,151.974,151.974,151.7233,151.7476,1600.0
2012-06-04 11:05:00,187.72,187.72,187.29,187.34,1500.0,151.7638,151.7638,151.4161,151.4566,1500.0
2012-06-04 11:10:00,187.35,187.48,187.25,187.34,2100.0,151.4646,151.5697,151.3838,151.4566,2100.0
2012-06-04 11:15:00,187.52,187.52,187.05,187.09,1500.0,151.6021,151.6021,151.2221,151.2544,1500.0
2012-06-04 11:20:00,187.04,187.19,186.92,187.19,1400.0,151.214,151.3353,151.117,151.3353,1400.0
2012-06-04 11:25:00,187.2,187.22,186.86,186.87,1600.0,151.3434,151.3595,151.0685,151.0766,1600.0
2012-06-04 11:30:00,186.89,187.18,186.89,187.09,4000.0,151.0927,151.3272,151.0927,151.2544,4000.0
2012-06-04 11:35:00,187.09,187.21,186.98,187.17,2400.0,151.2544,151.3515,151.1655,151.3191,2400.0
2012-06-04 11:40:00,187.11,187.27,186.72,187.11,13000.0,151.2706,151.4,150.9553,151.2706,13000.0
2012-06-04 11:45:00,187.0,187.22,187.0,187.13,1800.0,151.1817,151.3595,151.1817,151.2868,1800.0
2012-06-04 11:50:00,186.99,187.06,186.77,187.02,3800.0,151.1736,151.2302,150.9957,151.1978,3800.0
2012-06-04 11:55:00,187.09,187.19,187.03,187.14,3800.0,151.2544,151.3353,151.2059,151.2949,3800.0
2012-06-04 12:00:00,187.13,187.23,187.06,187.1,4300.0,151.2868,151.3676,151.2302,151.2625,4300.0
2012-06-04 12:05:00,187.06,187.42,187.04,187.33,9000.0,151.2302,151.5212,151.214,151.4485,9000.0
2012-06-04 12:10:00,187.31,187.36,186.32,186.32,6000.0,151.4323,151.4727,150.6319,150.6319,6000.0
2012-06-04 12:15:00,186.31,186.4,186.0,186.13,4300.0,150.6238,150.6966,150.3732,150.4783,4300.0
2012-06-04 12:20:00,186.37,186.56,186.37,186.56,2400.0,150.6723,150.826,150.6723,150.826,2400.0
2012-06-04 12:25:00,186.56,186.67,186.09,186.09,6100.0,150.826,150.9149,150.446,150.446,6100.0
2012-06-04 12:30:00,186.08,186.3,186.08,186.3,1100.0,150.4379,150.6158,150.4379,150.6158,1100.0
2012-06-04 12:35:00,186.19,186.3,186.19,186.24,5700.0,150.5268,150.6158,150.5268,150.5672,5700.0
2012-06-04 12:40:00,186.29,186.29,185.82,185.88,12900.0,150.6077,150.6077,150.2277,150.2762,12900.0
2012-06-04 12:45:00,185.89,186.12,185.86,185.95,1500.0,150.2843,150.4702,150.26,150.3328,1500.0
2012-06-04 12:50:00,185.99,186.0,185.93,186.0,800.0,150.3651,150.3732,150.3166,150.3732,800.0
2012-06-04 12:55:00,186.16,186.28,186.16,186.25,2400.0,150.5026,150.5996,150.5026,150.5753,2400.0
2012-06-04 13:00:00,186.25,186.48,186.25,186.38,4800.0,150.5753,150.7613,150.5753,150.6804,4800.0
2012-06-04 13:05:00,186.39,186.39,186.12,186.13,4100.0,150.6885,150.6885,150.4702,150.4783,4100.0
2012-06-04 13:10:00,186.16,186.25,186.16,186.25,900.0,150.5026,150.5753,150.5026,150.5753,900.0
2012-06-04 13:15:00,186.25,186.31,185.82,185.95,6800.0,150.5753,150.6238,150.2277,150.3328,6800.0
2012-06-04 13:20:00,185.91,185.91,185.52,185.52,5700.0,150.3005,150.3005,149.9852,149.9852,5700.0
2012-06-04 13:25:00,185.42,185.53,185.42,185.52,2400.0,149.9043,149.9932,149.9043,149.9852,2400.0
2012-06-04 13:30:00,185.55,185.96,185.52,185.79,4500.0,150.0094,150.3409,149.9852,150.2034,4500.0
2012-06-04 13:35:00,185.8,186.33,185.79,186.3,3200.0,150.2115,150.64,150.2034,150.6158,3200.0
2012-06-04 13:40:00,186.24,186.46,186.09,186.32,16800.0,150.5672,150.7451,150.446,150.6319,16800.0
2012-06-04 13:45:00,186.34,186.38,186.16,186.16,2100.0,150.6481,150.6804,150.5026,150.5026,2100.0
2012-06-04 13:50:00,186.16,186.52,186.01,186.02,4500.0,150.5026,150.7936,150.3813,150.3894,4500.0
2012-06-04 13:55:00,186.02,186.14,185.78,186.03,3200.0,150.3894,150.4864,150.1954,150.3975,3200.0
2012-06-04 14:00:00,186.15,186.46,185.99,186.46,3300.0,150.4945,150.7451,150.3651,150.7451,3300.0
2012-06-04 14:05:00,186.46,186.54,186.2,186.2,3800.0,150.7451,150.8098,150.5349,150.5349,3800.0
2012-06-04 14:10:00,186.2,186.32,186.05,186.13,6200.0,150.5349,150.6319,150.4136,150.4783,6200.0
2012-06-04 14:15:00,186.17,186.71,186.17,186.68,4000.0,150.5107,150.9472,150.5107,150.923,4000.0
2012-06-04 14:20:00,186.68,187.23,186.64,187.23,6600.0,150.923,151.3676,150.8906,151.3676,6600.0
2012-06-04 14:25:00,187.2,187.4,187.2,187.23,3100.0,151.3434,151.5051,151.3434,151.3676,3100.0
2012-06-04 14:30:00,187.22,187.51,187.17,187.51,4300.0,151.3595,151.594,151.3191,151.594,4300.0
2012-06-04 14:35:00,187.63,188.09,187.63,187.91,5600.0,151.691,152.0629,151.691,151.9174,5600.0
2012-06-04 14:40:00,187.86,187.95,187.62,187.7,6600.0,151.877,151.9497,151.6829,151.7476,6600.0
2012-06-04 14:45:00,187.83,187.96,187.66,187.68,7200.0,151.8527,151.9578,151.7153,151.7314,7200.0
2012-06-04 14:50:00,187.59,187.67,187.38,187.52,7500.0,151.6587,151.7233,151.4889,151.6021,7500.0
2012-06-04 14:55:00,187.53,187.53,187.23,187.23,8200.0,151.6102,151.6102,151.3676,151.3676,8200.0
2012-06-04 15:00:00,187.27,187.62,187.17,187.55,8700.0,151.4,151.6829,151.3191,151.6263,8700.0
2012-06-04 15:05:00,187.55,187.62,187.38,187.62,8600.0,151.6263,151.6829,151.4889,151.6829,8600.0
2012-06-04 15:10:00,187.59,187.6,187.43,187.57,12000.0,151.6587,151.6668,151.5293,151.6425,12000.0
2012-06-04 15:15:00,187.43,187.63,187.24,187.63,10600.0,151.5293,151.691,151.3757,151.691,10600.0
2012-06-04 15:20:00,187.61,187.84,187.47,187.77,18600.0,151.6748,151.8608,151.5617,151.8042,18600.0
2012-06-04 15:25:00,187.73,187.98,187.67,187.8,12600.0,151.7719,151.974,151.7233,151.8284,12600.0
2012-06-04 15:30:00,187.79,187.89,187.49,187.5,20200.0,151.8204,151.9012,151.5778,151.5859,20200.0
2012-06-04 15:35:00,187.49,187.53,187.27,187.48,18600.0,151.5778,151.6102,151.4,151.5697,18600.0
2012-06-04 15:40:00,187.49,188.19,187.33,188.19,29500.0,151.5778,152.1437,151.4485,152.1437,29500.0
2012-06-04 15:45:00,188.19,188.35,187.82,188.01,57100.0,152.1437,152.2731,151.8446,151.9982,57100.0
2012-06-04 15:50:00,187.99,188.16,187.74,187.74,66900.0,151.9821,152.1195,151.7799,151.7799,66900.0
2012-06-04 15:55:00,187.74,188.11,187.46,187.49,96000.0,151.7799,152.0791,151.5536,151.5778,96000.0
2012-06-05 09:30:00,183.78,183.78,177.11,179.56,93000.0,148.5784,148.5784,143.186,145.1667,93000.0
2012-06-05 09:35:00,179.41,180.87,179.01,179.86,66800.0,145.0455,146.2258,144.7221,145.4093,66800.0
2012-06-05 09:40:00,179.93,180.9,179.5,180.15,47500.0,145.4659,146.2501,145.1182,145.6437,47500.0
2012-06-05 09:45:00,180.17,180.57,179.19,179.4,64700.0,145.6599,145.9833,144.8676,145.0374,64700.0
2012-06-05 09:50:00,179.49,179.49,178.56,178.7,40900.0,145.1102,145.1102,144.3583,144.4715,40900.0
2012-06-05 09:55:00,178.83,179.61,178.57,178.78,26600.0,144.5766,145.2072,144.3664,144.5362,26600.0
2012-06-05 10:00:00,178.88,180.07,178.8,179.73,37300.0,144.617,145.5791,144.5523,145.3042,37300.0
2012-06-05 10:05:00,179.73,180.05,179.29,179.29,38600.0,145.3042,145.5629,144.9485,144.9485,38600.0
2012-06-05 10:10:00,179.29,179.57,177.15,177.4,84800.0,144.9485,145.1748,143.2184,143.4205,84800.0
2012-06-05 10:15:00,177.46,177.79,176.25,176.37,46300.0,143.469,143.7358,142.4908,142.5878,46300.0
2012-06-05 10:20:00,176.3,176.37,175.45,176.12,55900.0,142.5312,142.5878,141.844,142.3857,55900.0
2012-06-05 10:25:00,176.06,176.42,175.0,175.53,45700.0,142.3371,142.6282,141.4802,141.9087,45700.0
2012-06-05 10:30:00,175.52,175.88,175.09,175.61,22300.0,141.9006,142.1916,141.5529,141.9733,22300.0
2012-06-05 10:35:00,175.52,175.61,174.83,175.07,16500.0,141.9006,141.9733,141.3427,141.5368,16500.0
2012-06-05 10:40:00,175.19,175.26,173.88,174.41,35800.0,141.6338,141.6904,140.5747,141.0032,35800.0
2012-06-05 10:45:00,174.42,174.58,173.24,173.3,29700.0,141.0113,141.1406,140.0573,140.1058,29700.0
2012-06-05 10:50:00,173.3,173.9,172.66,173.15,29800.0,140.1058,140.5909,139.5884,139.9845,29800.0
2012-06-05 10:55:00,173.26,173.49,172.58,173.09,48200.0,140.0735,140.2594,139.5237,139.936,48200.0
2012-06-05 11:00:00,173.11,173.62,172.52,172.58,35300.0,139.9522,140.3645,139.4752,139.5237,35300.0
2012-06-05 11:05:00,172.58,173.78,172.5,173.72,29800.0,139.5237,140.4939,139.459,140.4454,29800.0
2012-06-05 11:10:00,173.69,175.26,173.63,174.9,67000.0,140.4211,141.6904,140.3726,141.3993,67000.0
2012-06-05 11:15:00,174.91,175.37,174.58,174.98,22700.0,141.4074,141.7793,141.1406,141.464,22700.0
2012-06-05 11:20:00,175.0,175.18,174.64,174.75,11000.0,141.4802,141.6257,141.1891,141.2781,11000.0
2012-06-05 11:25:00,174.75,175.6,174.71,175.6,24600.0,141.2781,141.9653,141.2457,141.9653,24600.0
2012-06-05 11:30:00,175.64,176.29,175.41,176.29,39100.0,141.9976,142.5231,141.8116,142.5231,39100.0
2012-06-05 11:35:00,176.31,176.36,175.25,175.63,46200.0,142.5393,142.5797,141.6823,141.9895,46200.0
2012-06-05 11:40:00,175.66,175.9,175.21,175.89,21800.0,142.0138,142.2078,141.65,142.1997,21800.0
2012-06-05 11:45:00,175.84,176.09,175.73,175.79,10100.0,142.1593,142.3614,142.0704,142.1189,10100.0
2012-06-05 11:50:00,175.81,176.0,175.47,175.61,19900.0,142.135,142.2886,141.8602,141.9733,19900.0
2012-06-05 11:55:00,175.55,175.79,174.88,174.98,17700.0,141.9248,142.1189,141.3832,141.464,17700.0
2012-06-05 12:00:00,174.88,175.3,174.81,175.23,10700.0,141.3832,141.7227,141.3266,141.6661,10700.0
2012-06-05 12:05:00,175.18,175.93,175.18,175.67,12400.0,141.6257,142.232,141.6257,142.0218,12400.0
2012-06-05 12:10:00,175.66,175.66,175.16,175.19,13300.0,142.0138,142.0138,141.6095,141.6338,13300.0
2012-06-05 12:15:00,175.19,175.22,174.61,175.09,16600.0,141.6338,141.658,141.1649,141.5529,16600.0
2012-06-05 12:20:00,175.08,175.34,174.85,174.93,19300.0,141.5449,141.7551,141.3589,141.4236,19300.0
2012-06-05 12:25:00,174.89,175.0,174.6,174.78,18800.0,141.3912,141.4802,141.1568,141.3023,18800.0
2012-06-05 12:30:00,174.78,175.2,174.71,175.03,17100.0,141.3023,141.6419,141.2457,141.5044,17100.0
2012-06-05 12:35:00,174.99,175.13,174.51,174.55,14600.0,141.4721,141.5853,141.084,141.1164,14600.0
2012-06-05 12:40:00,174.55,174.61,173.94,174.13,14400.0,141.1164,141.1649,140.6232,140.7768,14400.0
2012-06-05 12:45:00,174.1,174.35,173.87,174.21,12300.0,140.7526,140.9547,140.5666,140.8415,12300.0
2012-06-05 12:50:00,174.21,174.47,174.09,174.09,6900.0,140.8415,141.0517,140.7445,140.7445,6900.0
2012-06-05 12:55:00,174.09,174.44,174.04,174.09,13700.0,140.7445,141.0274,140.7041,140.7445,13700.0
2012-06-05 13:00:00,174.17,174.33,173.96,174.28,8400.0,140.8092,140.9385,140.6394,140.8981,8400.0
2012-06-05 13:05:00,174.38,174.39,174.0,174.04,5400.0,140.9789,140.987,140.6717,140.7041,5400.0
2012-06-05 13:10:00,174.09,174.67,174.08,174.59,19900.0,140.7445,141.2134,140.7364,141.1487,19900.0
2012-06-05 13:15:00,174.57,174.92,174.46,174.78,18900.0,141.1325,141.4155,141.0436,141.3023,18900.0
2012-06-05 13:20:00,174.7,175.21,174.7,174.89,18900.0,141.2376,141.65,141.2376,141.3912,18900.0
2012-06-05 13:25:00,174.86,175.13,174.85,175.04,24600.0,141.367,141.5853,141.3589,141.5125,24600.0
2012-06-05 13:30:00,175.14,175.9,175.09,175.46,34900.0,141.5934,142.2078,141.5529,141.8521,34900.0
2012-06-05 13:35:00,175.47,175.67,175.28,175.5,14600.0,141.8602,142.0218,141.7065,141.8844,14600.0
2012-06-05 13:40:00,175.49,175.92,175.15,175.67,14600.0,141.8763,142.224,141.6014,142.0218,14600.0
2012-06-05 13:45:00,175.69,176.34,175.69,176.1,15800.0,142.038,142.5635,142.038,142.3695,15800.0
2012-06-05 13:50:00,176.05,176.62,176.05,176.2,15700.0,142.3291,142.7899,142.3291,142.4503,15700.0
2012-06-05 13:55:00,176.15,176.2,175.71,175.82,22400.0,142.4099,142.4503,142.0542,142.1431,22400.0
2012-06-05 14:00:00,175.83,175.85,175.61,175.65,13800.0,142.1512,142.1674,141.9733,142.0057,13800.0
2012-06-05 14:05:00,175.67,176.11,175.51,176.01,31300.0,142.0218,142.3776,141.8925,142.2967,31300.0
2012-06-05 14:10:00,175.88,175.98,175.68,175.74,7200.0,142.1916,142.2725,142.0299,142.0784,7200.0
2012-06-05 14:15:00,175.68,175.97,175.37,175.86,14400.0,142.0299,142.2644,141.7793,142.1755,14400.0
2012-06-05 14:20:00,175.76,176.25,175.76,176.25,17600.0,142.0946,142.4908,142.0946,142.4908,17600.0
2012-06-05 14:25:00,176.25,176.25,175.94,176.05,9900.0,142.4908,142.4908,142.2401,142.3291,9900.0
2012-06-05 14:30:00,176.14,176.15,175.78,175.8,11600.0,142.4018,142.4099,142.1108,142.1269,11600.0
2012-06-05 14:35:00,175.83,175.88,175.23,175.28,16400.0,142.1512,142.1916,141.6661,141.7065,16400.0
2012-06-05 14:40:00,175.28,175.62,175.2,175.38,12000.0,141.7065,141.9814,141.6419,141.7874,12000.0
2012-06-05 14:45:00,175.45,175.86,175.39,175.49,13600.0,141.844,142.1755,141.7955,141.8763,13600.0
2012-06-05 14:50:00,175.45,175.76,175.38,175.61,11600.0,141.844,142.0946,141.7874,141.9733,11600.0
2012-06-05 14:55:00,175.61,175.62,175.28,175.3,15600.0,141.9733,141.9814,141.7065,141.7227,15600.0
2012-06-05 15:00:00,175.38,176.0,175.35,175.64,16900.0,141.7874,142.2886,141.7631,141.9976,16900.0
2012-06-05 15:05:00,175.64,175.76,175.44,175.44,12700.0,141.9976,142.0946,141.8359,141.8359,12700.0
2012-06-05 15:10:00,175.39,175.62,175.38,175.45,14400.0,141.7955,141.9814,141.7874,141.844,14400.0
2012-06-05 15:15:00,175.43,175.55,175.28,175.48,25000.0,141.8278,141.9248,141.7065,141.8682,25000.0
2012-06-05 15:20:00,175.53,175.7,175.3,175.66,24300.0,141.9087,142.0461,141.7227,142.0138,24300.0
2012-06-05 15:25:00,175.73,175.95,175.6,175.93,33100.0,142.0704,142.2482,141.9653,142.232,33100.0
2012-06-05 15:30:00,175.93,176.1,175.79,175.89,47000.0,142.232,142.3695,142.1189,142.1997,47000.0
2012-06-05 15:35:00,175.96,176.58,175.92,176.57,44600.0,142.2563,142.7575,142.224,142.7495,44600.0
2012-06-05 15:40:00,176.57,177.1,176.57,177.05,61200.0,142.7495,143.1779,142.7495,143.1375,61200.0
2012-06-05 15:45:00,177.0,178.17,176.95,178.11,94700.0,143.0971,144.043,143.0567,143.9945,94700.0
2012-06-05 15:50:00,178.09,178.32,177.7,178.07,69300.0,143.9783,144.1643,143.663,143.9621,69300.0
2012-06-05 15:55:00,178.08,178.29,177.61,178.27,176600.0,143.9702,144.14,143.5903,144.1238,176600.0
2012-06-06 09:30:00,179.38,181.04,178.52,180.36,59300.0,145.0212,146.3633,144.326,145.8135,59300.0
2012-06-06 09:35:00,180.36,181.16,179.9,179.93,27700.0,145.8135,146.4603,145.4416,145.4659,27700.0
2012-06-06 09:40:00,180.05,180.26,179.57,179.98,21700.0,145.5629,145.7327,145.1748,145.5063,21700.0
2012-06-06 09:45:00,179.97,180.19,179.84,180.13,32600.0,145.4982,145.6761,145.3931,145.6276,32600.0
2012-06-06 09:50:00,180.06,180.6,180.0,180.25,25100.0,145.571,146.0075,145.5225,145.7246,25100.0
2012-06-06 09:55:00,180.29,180.58,180.11,180.49,25900.0,145.7569,145.9914,145.6114,145.9186,25900.0
2012-06-06 10:00:00,180.39,181.1,180.11,181.0,19600.0,145.8378,146.4118,145.6114,146.3309,19600.0
2012-06-06 10:05:00,181.02,181.71,180.93,181.71,43600.0,146.3471,146.9049,146.2743,146.9049,43600.0
2012-06-06 10:10:00,181.65,182.9,181.64,182.78,17200.0,146.8564,147.867,146.8483,147.77,17200.0
2012-06-06 10:15:00,182.78,182.9,182.53,182.62,40900.0,147.77,147.867,147.5679,147.6406,40900.0
2012-06-06 10:20:00,182.61,182.83,181.86,181.87,31400.0,147.6325,147.8104,147.0262,147.0343,31400.0
2012-06-06 10:25:00,181.85,181.85,180.98,180.98,15300.0,147.0181,147.0181,146.3148,146.3148,15300.0
2012-06-06 10:30:00,180.94,180.94,180.5,180.5,21600.0,146.2824,146.2824,145.9267,145.9267,21600.0
2012-06-06 10:35:00,180.49,181.67,180.45,181.66,19100.0,145.9186,146.8726,145.8863,146.8645,19100.0
2012-06-06 10:40:00,181.67,181.95,181.55,181.95,10300.0,146.8726,147.099,146.7756,147.099,10300.0
2012-06-06 10:45:00,181.92,182.26,181.92,182.19,10700.0,147.0747,147.3496,147.0747,147.293,10700.0
2012-06-06 10:50:00,182.12,182.12,181.75,182.12,6100.0,147.2364,147.2364,146.9373,147.2364,6100.0
2012-06-06 10:55:00,182.13,182.27,182.03,182.15,10500.0,147.2445,147.3577,147.1636,147.2607,10500.0
2012-06-06 11:00:00,182.2,182.29,181.99,181.99,15800.0,147.3011,147.3738,147.1313,147.1313,15800.0
2012-06-06 11:05:00,182.0,182.42,181.96,182.31,8400.0,147.1394,147.4789,147.107,147.39,8400.0
2012-06-06 11:10:00,182.36,182.59,182.01,182.58,9700.0,147.4304,147.6164,147.1475,147.6083,9700.0
2012-06-06 11:15:00,182.59,182.85,182.35,182.37,10000.0,147.6164,147.8266,147.4223,147.4385,10000.0
2012-06-06 11:20:00,182.42,182.49,182.31,182.37,10800.0,147.4789,147.5355,147.39,147.4385,10800.0
2012-06-06 11:25:00,182.35,183.01,182.35,182.81,16700.0,147.4223,147.9559,147.4223,147.7942,16700.0
2012-06-06 11:30:00,182.82,183.05,182.61,183.0,13500.0,147.8023,147.9883,147.6325,147.9478,13500.0
2012-06-06 11:35:00,183.01,183.23,182.66,183.03,20400.0,147.9559,148.1338,147.673,147.9721,20400.0
2012-06-06 11:40:00,183.0,183.04,182.78,182.85,14000.0,147.9478,147.9802,147.77,147.8266,14000.0
2012-06-06 11:45:00,182.84,183.11,182.56,183.11,10800.0,147.8185,148.0368,147.5921,148.0368,10800.0
2012-06-06 11:50:00,183.17,183.17,182.83,182.9,7500.0,148.0853,148.0853,147.8104,147.867,7500.0
2012-06-06 11:55:00,182.96,183.33,182.85,183.33,7100.0,147.9155,148.2146,147.8266,148.2146,7100.0
2012-06-06 12:00:00,183.37,183.39,183.14,183.27,13600.0,148.247,148.2631,148.061,148.1661,13600.0
2012-06-06 12:05:00,183.24,183.54,183.14,183.22,13100.0,148.1419,148.3844,148.061,148.1257,13100.0
2012-06-06 12:10:00,183.17,183.66,183.06,183.66,13200.0,148.0853,148.4814,147.9964,148.4814,13200.0
2012-06-06 12:15:00,183.66,183.87,183.41,183.46,13400.0,148.4814,148.6512,148.2793,148.3197,13400.0
2012-06-06 12:20:00,183.39,183.42,183.04,183.33,11000.0,148.2631,148.2874,147.9802,148.2146,11000.0
2012-06-06 12:25:00,183.32,183.68,183.21,183.63,12500.0,148.2066,148.4976,148.1176,148.4572,12500.0
2012-06-06 12:30:00,183.63,183.63,183.35,183.51,5500.0,148.4572,148.4572,148.2308,148.3602,5500.0
2012-06-06 12:35:00,183.59,183.67,183.41,183.65,5500.0,148.4248,148.4895,148.2793,148.4733,5500.0
2012-06-06 12:40:00,183.58,183.72,183.38,183.49,7600.0,148.4167,148.5299,148.2551,148.344,7600.0
2012-06-06 12:45:00,183.5,183.68,183.5,183.63,3500.0,148.3521,148.4976,148.3521,148.4572,3500.0
2012-06-06 12:50:00,183.67,183.72,183.36,183.55,4700.0,148.4895,148.5299,148.2389,148.3925,4700.0
2012-06-06 12:55:00,183.47,183.5,183.0,183.03,6900.0,148.3278,148.3521,147.9478,147.9721,6900.0
2012-06-06 13:00:00,183.1,183.11,182.71,182.75,5900.0,148.0287,148.0368,147.7134,147.7457,5900.0
2012-06-06 13:05:00,182.63,182.95,182.63,182.95,4800.0,147.6487,147.9074,147.6487,147.9074,4800.0
2012-06-06 13:10:00,183.0,183.04,182.76,182.88,8400.0,147.9478,147.9802,147.7538,147.8508,8400.0
2012-06-06 13:15:00,182.87,182.96,182.78,182.9,5700.0,147.8427,147.9155,147.77,147.867,5700.0
2012-06-06 13:20:00,182.89,183.04,182.73,182.74,8100.0,147.8589,147.9802,147.7296,147.7376,8100.0
2012-06-06 13:25:00,182.79,183.22,182.79,183.13,6600.0,147.7781,148.1257,147.7781,148.0529,6600.0
2012-06-06 13:30:00,183.16,183.18,182.95,182.95,4700.0,148.0772,148.0934,147.9074,147.9074,4700.0
2012-06-06 13:35:00,182.94,182.94,182.74,182.8,7900.0,147.8993,147.8993,147.7376,147.7862,7900.0
2012-06-06 13:40:00,182.88,183.03,182.88,182.98,7500.0,147.8508,147.9721,147.8508,147.9317,7500.0
2012-06-06 13:45:00,182.97,183.08,182.77,182.81,6000.0,147.9236,148.0125,147.7619,147.7942,6000.0
2012-06-06 13:50:00,182.81,182.97,182.79,182.88,6400.0,147.7942,147.9236,147.7781,147.8508,6400.0
2012-06-06 13:55:00,182.92,183.04,182.87,183.03,5500.0,147.8832,147.9802,147.8427,147.9721,5500.0
2012-06-06 14:00:00,183.06,183.5,183.02,183.1,14900.0,147.9964,148.3521,147.964,148.0287,14900.0
2012-06-06 14:05:00,183.07,183.5,183.07,183.5,8700.0,148.0044,148.3521,148.0044,148.3521,8700.0
2012-06-06 14:10:00,183.47,183.65,183.39,183.39,11200.0,148.3278,148.4733,148.2631,148.2631,11200.0
2012-06-06 14:15:00,183.3,183.38,182.78,182.83,19100.0,148.1904,148.2551,147.77,147.8104,19100.0
2012-06-06 14:20:00,182.81,182.81,182.39,182.58,8900.0,147.7942,147.7942,147.4547,147.6083,8900.0
2012-06-06 14:25:00,182.58,182.64,182.32,182.47,13900.0,147.6083,147.6568,147.3981,147.5194,13900.0
2012-06-06 14:30:00,182.46,182.5,182.39,182.48,11000.0,147.5113,147.5436,147.4547,147.5274,11000.0
2012-06-06 14:35:00,182.49,182.5,182.08,182.09,12200.0,147.5355,147.5436,147.2041,147.2121,12200.0
2012-06-06 14:40:00,182.11,182.25,182.04,182.25,14200.0,147.2283,147.3415,147.1717,147.3415,14200.0
2012-06-06 14:45:00,182.25,182.25,181.97,181.97,16100.0,147.3415,147.3415,147.1151,147.1151,16100.0
2012-06-06 14:50:00,181.97,182.0,181.79,182.0,10300.0,147.1151,147.1394,146.9696,147.1394,10300.0
2012-06-06 14:55:00,182.0,182.0,181.81,181.81,10600.0,147.1394,147.1394,146.9858,146.9858,10600.0
2012-06-06 15:00:00,181.86,182.03,181.83,181.97,15400.0,147.0262,147.1636,147.0019,147.1151,15400.0
2012-06-06 15:05:00,181.97,182.36,181.96,182.27,21900.0,147.1151,147.4304,147.107,147.3577,21900.0
2012-06-06 15:10:00,182.25,182.47,182.17,182.18,11100.0,147.3415,147.5194,147.2768,147.2849,11100.0
2012-06-06 15:15:00,182.11,182.11,181.94,182.02,14400.0,147.2283,147.2283,147.0909,147.1556,14400.0
2012-06-06 15:20:00,182.01,182.05,181.38,181.4,30500.0,147.1475,147.1798,146.6381,146.6543,30500.0
2012-06-06 15:25:00,181.33,181.33,181.06,181.14,26600.0,146.5977,146.5977,146.3794,146.4441,26600.0
2012-06-06 15:30:00,181.2,181.51,181.13,181.48,25100.0,146.4926,146.7432,146.436,146.719,25100.0
2012-06-06 15:35:00,181.54,181.87,181.52,181.67,19700.0,146.7675,147.0343,146.7513,146.8726,19700.0
2012-06-06 15:40:00,181.71,182.13,181.6,182.13,18500.0,146.9049,147.2445,146.816,147.2445,18500.0
2012-06-06 15:45:00,182.23,182.68,182.03,182.07,37000.0,147.3253,147.6891,147.1636,147.196,37000.0
2012-06-06 15:50:00,182.09,182.37,182.03,182.29,29200.0,147.2121,147.4385,147.1636,147.3738,29200.0
2012-06-06 15:55:00,182.4,182.51,182.12,182.39,54300.0,147.4628,147.5517,147.2364,147.4547,54300.0
2012-06-07 09:30:00,184.64,185.0,184.22,184.89,7300.0,149.2737,149.5648,148.9342,149.4758,7300.0
2012-06-07 09:35:00,184.91,185.4,184.77,185.32,49700.0,149.492,149.8881,149.3788,149.8235,49700.0
2012-06-07 09:40:00,185.2,185.4,185.01,185.29,10300.0,149.7265,149.8881,149.5728,149.7992,10300.0
2012-06-07 09:45:00,185.24,185.93,185.12,185.76,13400.0,149.7588,150.3166,149.6618,150.1792,13400.0
2012-06-07 09:50:00,185.74,186.0,185.71,185.86,8300.0,150.163,150.3732,150.1388,150.26,8300.0
2012-06-07 09:55:00,185.98,186.17,185.73,186.02,24100.0,150.357,150.5107,150.1549,150.3894,24100.0
2012-06-07 10:00:00,185.91,186.0,185.28,185.87,15900.0,150.3005,150.3732,149.7911,150.2681,15900.0
2012-06-07 10:05:00,185.8,186.1,185.29,185.44,13000.0,150.2115,150.4541,149.7992,149.9205,13000.0
2012-06-07 10:10:00,185.42,185.5,185.24,185.47,5500.0,149.9043,149.969,149.7588,149.9447,5500.0
2012-06-07 10:15:00,185.36,185.44,185.12,185.3,11300.0,149.8558,149.9205,149.6618,149.8073,11300.0
2012-06-07 10:20:00,185.31,185.46,185.11,185.26,15000.0,149.8154,149.9367,149.6537,149.775,15000.0
2012-06-07 10:25:00,185.3,185.74,185.3,185.69,8200.0,149.8073,150.163,149.8073,150.1226,8200.0
2012-06-07 10:30:00,185.7,185.7,185.26,185.3,9300.0,150.1307,150.1307,149.775,149.8073,9300.0
2012-06-07 10:35:00,185.26,185.54,185.18,185.46,10000.0,149.775,150.0013,149.7103,149.9367,10000.0
2012-06-07 10:40:00,185.32,185.59,185.2,185.5,10100.0,149.8235,150.0418,149.7265,149.969,10100.0
2012-06-07 10:45:00,185.34,185.61,184.76,184.93,16000.0,149.8396,150.0579,149.3707,149.5082,16000.0
2012-06-07 10:50:00,185.0,185.15,184.66,185.15,11100.0,149.5648,149.686,149.2899,149.686,11100.0
2012-06-07 10:55:00,185.11,185.35,184.99,185.26,5200.0,149.6537,149.8477,149.5567,149.775,5200.0
2012-06-07 11:00:00,185.25,185.32,185.0,185.09,13200.0,149.7669,149.8235,149.5648,149.6375,13200.0
2012-06-07 11:05:00,185.06,185.19,184.98,185.16,10100.0,149.6133,149.7184,149.5486,149.6941,10100.0
2012-06-07 11:10:00,185.12,185.17,184.91,185.12,8900.0,149.6618,149.7022,149.492,149.6618,8900.0
2012-06-07 11:15:00,185.16,185.35,184.96,185.15,26300.0,149.6941,149.8477,149.5324,149.686,26300.0
2012-06-07 11:20:00,185.1,185.32,185.1,185.17,2200.0,149.6456,149.8235,149.6456,149.7022,2200.0
2012-06-07 11:25:00,185.22,185.33,185.17,185.27,2700.0,149.7426,149.8316,149.7022,149.783,2700.0
2012-06-07 11:30:00,185.1,185.25,185.04,185.25,2900.0,149.6456,149.7669,149.5971,149.7669,2900.0
2012-06-07 11:35:00,185.25,185.85,185.22,185.72,5500.0,149.7669,150.2519,149.7426,150.1469,5500.0
2012-06-07 11:40:00,185.8,186.17,185.75,186.11,9000.0,150.2115,150.5107,150.1711,150.4621,9000.0
2012-06-07 11:45:00,186.15,186.32,186.09,186.16,5500.0,150.4945,150.6319,150.446,150.5026,5500.0
2012-06-07 11:50:00,186.11,186.17,185.83,185.89,5800.0,150.4621,150.5107,150.2358,150.2843,5800.0
2012-06-07 11:55:00,185.9,185.9,185.76,185.85,3200.0,150.2924,150.2924,150.1792,150.2519,3200.0
2012-06-07 12:00:00,185.82,186.17,185.77,186.04,12900.0,150.2277,150.5107,150.1873,150.4056,12900.0
2012-06-07 12:05:00,186.02,186.14,185.85,186.14,6500.0,150.3894,150.4864,150.2519,150.4864,6500.0
2012-06-07 12:10:00,186.2,186.24,185.82,186.13,11500.0,150.5349,150.5672,150.2277,150.4783,11500.0
2012-06-07 12:15:00,186.29,186.75,186.29,186.62,4600.0,150.6077,150.9796,150.6077,150.8745,4600.0
2012-06-07 12:20:00,186.62,186.8,186.59,186.6,2700.0,150.8745,151.02,150.8502,150.8583,2700.0
2012-06-07 12:25:00,186.58,186.81,186.48,186.81,3100.0,150.8421,151.0281,150.7613,151.0281,3100.0
2012-06-07 12:30:00,186.8,186.91,186.51,186.6,11400.0,151.02,151.1089,150.7855,150.8583,11400.0
2012-06-07 12:35:00,186.66,186.72,186.65,186.68,2700.0,150.9068,150.9553,150.8987,150.923,2700.0
2012-06-07 12:40:00,186.72,186.84,186.36,186.72,4500.0,150.9553,151.0523,150.6643,150.9553,4500.0
2012-06-07 12:45:00,186.69,186.88,186.69,186.79,4400.0,150.9311,151.0847,150.9311,151.0119,4400.0
2012-06-07 12:50:00,186.81,187.1,186.81,187.09,4100.0,151.0281,151.2625,151.0281,151.2544,4100.0
2012-06-07 12:55:00,187.1,187.12,186.92,187.1,9500.0,151.2625,151.2787,151.117,151.2625,9500.0
2012-06-07 13:00:00,187.08,187.17,187.02,187.07,3000.0,151.2464,151.3191,151.1978,151.2383,3000.0
2012-06-07 13:05:00,187.01,187.03,186.93,187.0,5000.0,151.1898,151.2059,151.1251,151.1817,5000.0
2012-06-07 13:10:00,187.02,187.1,186.93,186.97,6400.0,151.1978,151.2625,151.1251,151.1574,6400.0
2012-06-07 13:15:00,186.96,187.33,186.95,187.27,5600.0,151.1493,151.4485,151.1413,151.4,5600.0
2012-06-07 13:20:00,187.23,187.55,187.23,187.51,3200.0,151.3676,151.6263,151.3676,151.594,3200.0
2012-06-07 13:25:00,187.55,187.6,187.49,187.6,2700.0,151.6263,151.6668,151.5778,151.6668,2700.0
2012-06-07 13:30:00,187.63,187.63,187.45,187.53,5100.0,151.691,151.691,151.5455,151.6102,5100.0
2012-06-07 13:35:00,187.49,187.53,187.37,187.44,5800.0,151.5778,151.6102,151.4808,151.5374,5800.0
2012-06-07 13:40:00,187.44,187.63,187.42,187.54,4400.0,151.5374,151.691,151.5212,151.6182,4400.0
2012-06-07 13:45:00,187.57,187.7,187.57,187.65,3800.0,151.6425,151.7476,151.6425,151.7072,3800.0
2012-06-07 13:50:00,187.69,187.74,187.01,187.25,11500.0,151.7395,151.7799,151.1898,151.3838,11500.0
2012-06-07 13:55:00,187.25,187.39,187.2,187.37,5000.0,151.3838,151.497,151.3434,151.4808,5000.0
2012-06-07 14:00:00,187.31,187.44,187.22,187.25,8200.0,151.4323,151.5374,151.3595,151.3838,8200.0
2012-06-07 14:05:00,187.24,187.33,186.83,186.87,10900.0,151.3757,151.4485,151.0442,151.0766,10900.0
2012-06-07 14:10:00,186.92,187.17,186.92,187.08,4400.0,151.117,151.3191,151.117,151.2464,4400.0
2012-06-07 14:15:00,187.08,187.32,187.07,187.27,4900.0,151.2464,151.4404,151.2383,151.4,4900.0
2012-06-07 14:20:00,187.3,187.44,187.19,187.23,5600.0,151.4242,151.5374,151.3353,151.3676,5600.0
2012-06-07 14:25:00,187.18,187.21,187.06,187.06,3300.0,151.3272,151.3515,151.2302,151.2302,3300.0
2012-06-07 14:30:00,187.16,187.21,186.88,186.89,8600.0,151.311,151.3515,151.0847,151.0927,8600.0
2012-06-07 14:35:00,186.92,187.09,186.85,187.03,4800.0,151.117,151.2544,151.0604,151.2059,4800.0
2012-06-07 14:40:00,187.04,187.36,187.02,187.25,4900.0,151.214,151.4727,151.1978,151.3838,4900.0
2012-06-07 14:45:00,187.23,187.24,187.03,187.21,2400.0,151.3676,151.3757,151.2059,151.3515,2400.0
2012-06-07 14:50:00,187.19,187.23,187.01,187.01,5900.0,151.3353,151.3676,151.1898,151.1898,5900.0
2012-06-07 14:55:00,187.06,187.38,187.06,187.38,6000.0,151.2302,151.4889,151.2302,151.4889,6000.0
2012-06-07 15:00:00,187.39,187.53,187.24,187.49,16800.0,151.497,151.6102,151.3757,151.5778,16800.0
2012-06-07 15:05:00,187.38,187.47,187.14,187.29,12400.0,151.4889,151.5617,151.2949,151.4161,12400.0
2012-06-07 15:10:00,187.22,187.47,187.22,187.44,7000.0,151.3595,151.5617,151.3595,151.5374,7000.0
2012-06-07 15:15:00,187.45,187.48,186.8,186.88,11700.0,151.5455,151.5697,151.02,151.0847,11700.0
2012-06-07 15:20:00,186.89,187.09,186.75,186.78,18600.0,151.0927,151.2544,150.9796,151.0038,18600.0
2012-06-07 15:25:00,186.83,187.02,186.76,186.87,14300.0,151.0442,151.1978,150.9876,151.0766,14300.0
2012-06-07 15:30:00,186.88,186.98,186.46,186.57,25400.0,151.0847,151.1655,150.7451,150.834,25400.0
2012-06-07 15:35:00,186.6,186.74,186.44,186.66,20800.0,150.8583,150.9715,150.7289,150.9068,20800.0
2012-06-07 15:40:00,186.63,186.86,185.93,186.03,67100.0,150.8825,151.0685,150.3166,150.3975,67100.0
2012-06-07 15:45:00,186.04,186.46,185.37,185.37,51800.0,150.4056,150.7451,149.8639,149.8639,51800.0
2012-06-07 15:50:00,185.36,185.79,185.33,185.59,59100.0,149.8558,150.2034,149.8316,150.0418,59100.0
2012-06-07 15:55:00,185.52,185.86,185.47,185.86,44200.0,149.9852,150.26,149.9447,150.26,44200.0
2012-06-08 09:30:00,187.62,188.99,186.87,187.18,34300.0,151.6829,152.7905,151.0766,151.3272,34300.0
2012-06-08 09:35:00,187.15,187.6,186.71,186.84,32600.0,151.3029,151.6668,150.9472,151.0523,32600.0
2012-06-08 09:40:00,186.98,187.26,186.75,187.02,20000.0,151.1655,151.3919,150.9796,151.1978,20000.0
2012-06-08 09:45:00,186.97,187.68,186.79,187.31,15100.0,151.1574,151.7314,151.0119,151.4323,15100.0
2012-06-08 09:50:00,187.31,187.9,187.26,187.7,29300.0,151.4323,151.9093,151.3919,151.7476,29300.0
2012-06-08 09:55:00,187.87,188.07,187.15,187.21,19400.0,151.885,152.0467,151.3029,151.3515,19400.0
2012-06-08 10:00:00,187.21,187.8,187.0,187.68,12600.0,151.3515,151.8284,151.1817,151.7314,12600.0
2012-06-08 10:05:00,187.55,187.85,187.22,187.22,14000.0,151.6263,151.8689,151.3595,151.3595,14000.0
2012-06-08 10:10:00,187.22,187.27,186.76,186.76,7500.0,151.3595,151.4,150.9876,150.9876,7500.0
2012-06-08 10:15:00,186.78,187.15,186.77,187.03,15900.0,151.0038,151.3029,150.9957,151.2059,15900.0
2012-06-08 10:20:00,186.9,187.15,186.78,187.15,5300.0,151.1008,151.3029,151.0038,151.3029,5300.0
2012-06-08 10:25:00,187.03,187.27,186.94,187.05,6000.0,151.2059,151.4,151.1332,151.2221,6000.0
2012-06-08 10:30:00,187.04,187.4,187.04,187.22,5100.0,151.214,151.5051,151.214,151.3595,5100.0
2012-06-08 10:35:00,187.31,187.72,187.25,187.59,4300.0,151.4323,151.7638,151.3838,151.6587,4300.0
2012-06-08 10:40:00,187.72,187.72,187.45,187.51,5600.0,151.7638,151.7638,151.5455,151.594,5600.0
2012-06-08 10:45:00,187.53,188.31,187.53,188.16,10300.0,151.6102,152.2408,151.6102,152.1195,10300.0
2012-06-08 10:50:00,188.24,188.68,188.14,188.48,15900.0,152.1842,152.5399,152.1033,152.3782,15900.0
2012-06-08 10:55:00,188.46,188.86,188.39,188.82,6500.0,152.362,152.6854,152.3054,152.6531,6500.0
2012-06-08 11:00:00,188.83,188.99,188.81,188.95,5800.0,152.6612,152.7905,152.645,152.7582,5800.0
2012-06-08 11:05:00,188.95,188.96,188.62,188.8,12000.0,152.7582,152.7663,152.4914,152.6369,12000.0
2012-06-08 11:10:00,188.66,188.76,188.46,188.67,4900.0,152.5237,152.6046,152.362,152.5318,4900.0
2012-06-08 11:15:00,188.67,188.83,188.48,188.48,7600.0,152.5318,152.6612,152.3782,152.3782,7600.0
2012-06-08 11:20:00,188.54,188.6,188.18,188.49,26700.0,152.4267,152.4752,152.1357,152.3863,26700.0
2012-06-08 11:25:00,188.47,188.52,187.98,188.16,28100.0,152.3701,152.4105,151.974,152.1195,28100.0
2012-06-08 11:30:00,188.17,188.81,188.1,188.43,7700.0,152.1276,152.645,152.071,152.3378,7700.0
2012-06-08 11:35:00,188.43,188.56,188.35,188.4,2900.0,152.3378,152.4429,152.2731,152.3135,2900.0
2012-06-08 11:40:00,188.5,188.81,188.43,188.58,3700.0,152.3944,152.645,152.3378,152.459,3700.0
2012-06-08 11:45:00,188.59,188.84,188.59,188.84,2600.0,152.4671,152.6692,152.4671,152.6692,2600.0
2012-06-08 11:50:00,188.77,188.79,188.69,188.71,2000.0,152.6126,152.6288,152.548,152.5641,2000.0
2012-06-08 11:55:00,188.75,188.84,188.54,188.54,3500.0,152.5965,152.6692,152.4267,152.4267,3500.0
2012-06-08 12:00:00,188.54,188.72,188.32,188.38,9300.0,152.4267,152.5722,152.2488,152.2973,9300.0
2012-06-08 12:05:00,188.4,188.84,188.29,188.33,12100.0,152.3135,152.6692,152.2246,152.2569,12100.0
2012-06-08 12:10:00,188.37,188.54,188.29,188.48,4100.0,152.2893,152.4267,152.2246,152.3782,4100.0
2012-06-08 12:15:00,188.36,188.74,188.36,188.62,2300.0,152.2812,152.5884,152.2812,152.4914,2300.0
2012-06-08 12:20:00,188.71,188.73,188.29,188.29,10300.0,152.5641,152.5803,152.2246,152.2246,10300.0
2012-06-08 12:25:00,188.3,188.63,188.27,188.4,7500.0,152.2327,152.4995,152.2084,152.3135,7500.0
2012-06-08 12:30:00,188.5,188.83,188.45,188.68,6700.0,152.3944,152.6612,152.3539,152.5399,6700.0
2012-06-08 12:35:00,188.56,188.93,188.54,188.86,3800.0,152.4429,152.742,152.4267,152.6854,3800.0
2012-06-08 12:40:00,188.88,189.13,188.87,189.08,9100.0,152.7016,152.9037,152.6935,152.8633,9100.0
2012-06-08 12:45:00,189.03,189.44,189.03,189.32,6800.0,152.8228,153.1543,152.8228,153.0573,6800.0
2012-06-08 12:50:00,189.37,189.37,189.11,189.25,3600.0,153.0977,153.0977,152.8875,153.0007,3600.0
2012-06-08 12:55:00,189.33,189.43,189.25,189.43,3900.0,153.0654,153.1462,153.0007,153.1462,3900.0
2012-06-08 13:00:00,189.33,189.6,189.33,189.48,11800.0,153.0654,153.2837,153.0654,153.1867,11800.0
2012-06-08 13:05:00,189.55,189.98,189.41,189.98,12400.0,153.2432,153.5909,153.1301,153.5909,12400.0
2012-06-08 13:10:00,189.99,189.99,189.75,189.8,3900.0,153.599,153.599,153.4049,153.4454,3900.0
2012-06-08 13:15:00,189.92,189.95,189.68,189.94,3800.0,153.5424,153.5666,153.3483,153.5585,3800.0
2012-06-08 13:20:00,189.95,190.25,189.87,190.2,8200.0,153.5666,153.8092,153.502,153.7687,8200.0
2012-06-08 13:25:00,190.11,190.17,189.92,190.01,3700.0,153.696,153.7445,153.5424,153.6151,3700.0
2012-06-08 13:30:00,189.94,190.07,189.85,190.03,7000.0,153.5585,153.6636,153.4858,153.6313,7000.0
2012-06-08 13:35:00,190.02,190.14,189.79,189.79,10300.0,153.6232,153.7202,153.4373,153.4373,10300.0
2012-06-08 13:40:00,189.75,189.81,189.67,189.79,4700.0,153.4049,153.4534,153.3403,153.4373,4700.0
2012-06-08 13:45:00,189.8,189.8,189.58,189.63,4100.0,153.4454,153.4454,153.2675,153.3079,4100.0
2012-06-08 13:50:00,189.68,189.76,188.98,188.99,48900.0,153.3483,153.413,152.7824,152.7905,48900.0
2012-06-08 13:55:00,189.0,189.05,188.88,188.97,4100.0,152.7986,152.839,152.7016,152.7743,4100.0
2012-06-08 14:00:00,188.91,188.95,188.82,188.89,2000.0,152.7258,152.7582,152.6531,152.7097,2000.0
2012-06-08 14:05:00,188.93,189.32,188.89,189.16,5000.0,152.742,153.0573,152.7097,152.9279,5000.0
2012-06-08 14:10:00,189.14,189.16,188.77,188.89,12600.0,152.9118,152.9279,152.6126,152.7097,12600.0
2012-06-08 14:15:00,188.91,188.92,188.57,188.59,7300.0,152.7258,152.7339,152.451,152.4671,7300.0
2012-06-08 14:20:00,188.53,188.58,188.43,188.43,3100.0,152.4186,152.459,152.3378,152.3378,3100.0
2012-06-08 14:25:00,188.46,188.55,188.41,188.55,2900.0,152.362,152.4348,152.3216,152.4348,2900.0
2012-06-08 14:30:00,188.5,189.1,188.44,188.87,21800.0,152.3944,152.8794,152.3459,152.6935,21800.0
2012-06-08 14:35:00,188.99,189.07,188.87,189.06,3400.0,152.7905,152.8552,152.6935,152.8471,3400.0
2012-06-08 14:40:00,189.06,189.23,189.01,189.14,5100.0,152.8471,152.9845,152.8067,152.9118,5100.0
2012-06-08 14:45:00,189.16,189.21,189.03,189.09,4800.0,152.9279,152.9684,152.8228,152.8714,4800.0
2012-06-08 14:50:00,189.11,189.15,189.02,189.07,8300.0,152.8875,152.9199,152.8148,152.8552,8300.0
2012-06-08 14:55:00,189.12,189.25,189.06,189.16,5900.0,152.8956,153.0007,152.8471,152.9279,5900.0
2012-06-08 15:00:00,189.23,189.39,189.14,189.3,12100.0,152.9845,153.1139,152.9118,153.0411,12100.0
2012-06-08 15:05:00,189.34,189.41,189.27,189.38,7400.0,153.0735,153.1301,153.0169,153.1058,7400.0
2012-06-08 15:10:00,189.41,189.62,189.3,189.62,11800.0,153.1301,153.2998,153.0411,153.2998,11800.0
2012-06-08 15:15:00,189.62,189.7,189.43,189.58,5000.0,153.2998,153.3645,153.1462,153.2675,5000.0
2012-06-08 15:20:00,189.6,189.61,189.36,189.52,10400.0,153.2837,153.2918,153.0896,153.219,10400.0
2012-06-08 15:25:00,189.51,189.69,189.46,189.6,12100.0,153.2109,153.3564,153.1705,153.2837,12100.0
2012-06-08 15:30:00,189.61,189.75,189.22,189.22,33700.0,153.2918,153.4049,152.9765,152.9765,33700.0
2012-06-08 15:35:00,189.27,189.77,189.23,189.59,20300.0,153.0169,153.4211,152.9845,153.2756,20300.0
2012-06-08 15:40:00,189.63,189.78,189.47,189.78,28200.0,153.3079,153.4292,153.1786,153.4292,28200.0
2012-06-08 15:45:00,189.83,190.33,189.74,190.22,32100.0,153.4696,153.8738,153.3969,153.7849,32100.0
2012-06-08 15:50:00,190.22,190.22,189.63,189.75,32100.0,153.7849,153.7849,153.3079,153.4049,32100.0
2012-06-08 15:55:00,189.89,189.93,189.53,189.93,33300.0,153.5181,153.5505,153.2271,153.5505,33300.0
2012-06-11 09:30:00,189.24,190.67,186.21,187.0,13400.0,152.9926,154.1487,150.543,151.1817,13400.0
2012-06-11 09:35:00,188.16,189.3,186.5,187.2,54700.0,152.1195,153.0411,150.7774,151.3434,54700.0
2012-06-11 09:40:00,187.15,187.21,185.39,185.41,49200.0,151.3029,151.3515,149.8801,149.8962,49200.0
2012-06-11 09:45:00,185.38,185.86,184.52,184.55,40300.0,149.872,150.26,149.1767,149.201,40300.0
2012-06-11 09:50:00,184.57,184.61,183.38,183.38,44900.0,149.2171,149.2495,148.2551,148.2551,44900.0
2012-06-11 09:55:00,183.36,183.56,182.14,182.3,46600.0,148.2389,148.4006,147.2526,147.3819,46600.0
2012-06-11 10:00:00,182.17,183.67,182.11,183.31,33200.0,147.2768,148.4895,147.2283,148.1985,33200.0
2012-06-11 10:05:00,183.22,183.48,182.07,182.84,31100.0,148.1257,148.3359,147.196,147.8185,31100.0
2012-06-11 10:10:00,183.0,183.22,182.49,182.49,21100.0,147.9478,148.1257,147.5355,147.5355,21100.0
2012-06-11 10:15:00,182.39,182.84,182.11,182.11,20900.0,147.4547,147.8185,147.2283,147.2283,20900.0
2012-06-11 10:20:00,182.11,182.66,181.81,182.65,16300.0,147.2283,147.673,146.9858,147.6649,16300.0
2012-06-11 10:25:00,182.57,183.18,182.44,183.18,11500.0,147.6002,148.0934,147.4951,148.0934,11500.0
2012-06-11 10:30:00,183.18,183.99,183.14,183.99,13400.0,148.0934,148.7482,148.061,148.7482,13400.0
2012-06-11 10:35:00,183.99,185.12,183.99,185.12,23700.0,148.7482,149.6618,148.7482,149.6618,23700.0
2012-06-11 10:40:00,185.0,185.0,183.61,183.9,20500.0,149.5648,149.5648,148.441,148.6755,20500.0
2012-06-11 10:45:00,183.84,184.1,183.45,183.46,12100.0,148.6269,148.8371,148.3117,148.3197,12100.0
2012-06-11 10:50:00,183.51,183.52,182.98,183.39,6500.0,148.3602,148.3682,147.9317,148.2631,6500.0
2012-06-11 10:55:00,183.39,183.39,182.82,183.25,9800.0,148.2631,148.2631,147.8023,148.15,9800.0
2012-06-11 11:00:00,183.25,183.25,182.78,182.94,17400.0,148.15,148.15,147.77,147.8993,17400.0
2012-06-11 11:05:00,182.99,183.09,182.62,182.96,18200.0,147.9398,148.0206,147.6406,147.9155,18200.0
2012-06-11 11:10:00,182.9,183.25,182.83,183.05,7400.0,147.867,148.15,147.8104,147.9883,7400.0
2012-06-11 11:15:00,183.04,183.25,182.84,182.89,8200.0,147.9802,148.15,147.8185,147.8589,8200.0
2012-06-11 11:20:00,183.0,183.37,182.9,183.21,5000.0,147.9478,148.247,147.867,148.1176,5000.0
2012-06-11 11:25:00,183.05,183.29,182.97,183.29,5400.0,147.9883,148.1823,147.9236,148.1823,5400.0
2012-06-11 11:30:00,183.29,183.33,183.0,183.19,5400.0,148.1823,148.2146,147.9478,148.1015,5400.0
2012-06-11 11:35:00,183.2,183.55,183.14,183.51,5700.0,148.1095,148.3925,148.061,148.3602,5700.0
2012-06-11 11:40:00,183.49,183.5,183.18,183.21,8700.0,148.344,148.3521,148.0934,148.1176,8700.0
2012-06-11 11:45:00,183.26,183.52,183.25,183.39,7100.0,148.158,148.3682,148.15,148.2631,7100.0
2012-06-11 11:50:00,183.44,183.54,183.0,183.12,9900.0,148.3036,148.3844,147.9478,148.0449,9900.0
2012-06-11 11:55:00,183.2,183.67,183.08,183.55,7100.0,148.1095,148.4895,148.0125,148.3925,7100.0
2012-06-11 12:00:00,183.54,183.57,183.13,183.18,4100.0,148.3844,148.4087,148.0529,148.0934,4100.0
2012-06-11 12:05:00,183.11,183.29,182.95,183.16,10400.0,148.0368,148.1823,147.9074,148.0772,10400.0
2012-06-11 12:10:00,183.04,183.16,182.24,182.64,23700.0,147.9802,148.0772,147.3334,147.6568,23700.0
2012-06-11 12:15:00,182.6,182.79,182.36,182.68,7600.0,147.6245,147.7781,147.4304,147.6891,7600.0
2012-06-11 12:20:00,182.68,182.85,182.65,182.79,6200.0,147.6891,147.8266,147.6649,147.7781,6200.0
2012-06-11 12:25:00,182.79,183.09,182.7,182.87,13000.0,147.7781,148.0206,147.7053,147.8427,13000.0
2012-06-11 12:30:00,182.85,182.85,182.52,182.77,7100.0,147.8266,147.8266,147.5598,147.7619,7100.0
2012-06-11 12:35:00,182.77,182.82,182.61,182.73,9800.0,147.7619,147.8023,147.6325,147.7296,9800.0
2012-06-11 12:40:00,182.65,182.74,182.21,182.31,7600.0,147.6649,147.7376,147.3092,147.39,7600.0
2012-06-11 12:45:00,182.36,182.89,182.36,182.62,5500.0,147.4304,147.8589,147.4304,147.6406,5500.0
2012-06-11 12:50:00,182.57,182.98,182.5,182.91,7400.0,147.6002,147.9317,147.5436,147.8751,7400.0
2012-06-11 12:55:00,182.81,182.88,182.56,182.86,4900.0,147.7942,147.8508,147.5921,147.8347,4900.0
2012-06-11 13:00:00,182.81,183.0,182.74,182.94,7800.0,147.7942,147.9478,147.7376,147.8993,7800.0
2012-06-11 13:05:00,182.93,183.13,182.89,183.13,5500.0,147.8913,148.0529,147.8589,148.0529,5500.0
2012-06-11 13:10:00,183.1,183.55,183.1,183.55,17800.0,148.0287,148.3925,148.0287,148.3925,17800.0
2012-06-11 13:15:00,183.55,183.68,183.32,183.41,3900.0,148.3925,148.4976,148.2066,148.2793,3900.0
2012-06-11 13:20:00,183.43,183.44,183.08,183.1,4100.0,148.2955,148.3036,148.0125,148.0287,4100.0
2012-06-11 13:25:00,183.0,183.01,182.85,182.94,4700.0,147.9478,147.9559,147.8266,147.8993,4700.0
2012-06-11 13:30:00,182.95,183.24,182.78,182.92,6500.0,147.9074,148.1419,147.77,147.8832,6500.0
2012-06-11 13:35:00,182.95,183.15,182.91,183.0,4700.0,147.9074,148.0691,147.8751,147.9478,4700.0
2012-06-11 13:40:00,183.02,183.15,182.84,182.84,6600.0,147.964,148.0691,147.8185,147.8185,6600.0
2012-06-11 13:45:00,182.81,183.25,182.74,182.81,13200.0,147.7942,148.15,147.7376,147.7942,13200.0
2012-06-11 13:50:00,182.86,183.12,182.86,183.02,5900.0,147.8347,148.0449,147.8347,147.964,5900.0
2012-06-11 13:55:00,183.0,183.0,182.73,182.77,7300.0,147.9478,147.9478,147.7296,147.7619,7300.0
2012-06-11 14:00:00,182.78,182.78,182.27,182.44,11000.0,147.77,147.77,147.3577,147.4951,11000.0
2012-06-11 14:05:00,182.41,182.64,182.3,182.3,6500.0,147.4709,147.6568,147.3819,147.3819,6500.0
2012-06-11 14:10:00,182.27,182.47,182.1,182.47,6900.0,147.3577,147.5194,147.2202,147.5194,6900.0
2012-06-11 14:15:00,182.47,182.64,182.02,182.02,9200.0,147.5194,147.6568,147.1556,147.1556,9200.0
2012-06-11 14:20:00,182.11,182.22,182.09,182.18,1900.0,147.2283,147.3172,147.2121,147.2849,1900.0
2012-06-11 14:25:00,182.15,182.39,182.01,182.32,6400.0,147.2607,147.4547,147.1475,147.3981,6400.0
2012-06-11 14:30:00,182.26,182.58,182.2,182.5,10000.0,147.3496,147.6083,147.3011,147.5436,10000.0
2012-06-11 14:35:00,182.5,182.5,182.19,182.32,4100.0,147.5436,147.5436,147.293,147.3981,4100.0
2012-06-11 14:40:00,182.39,182.59,182.39,182.45,4100.0,147.4547,147.6164,147.4547,147.5032,4100.0
2012-06-11 14:45:00,182.5,182.5,182.25,182.35,5300.0,147.5436,147.5436,147.3415,147.4223,5300.0
2012-06-11 14:50:00,182.38,182.54,182.26,182.37,9200.0,147.4466,147.576,147.3496,147.4385,9200.0
2012-06-11 14:55:00,182.37,182.78,182.37,182.65,10800.0,147.4385,147.77,147.4385,147.6649,10800.0
2012-06-11 15:00:00,182.65,182.69,182.49,182.54,19000.0,147.6649,147.6972,147.5355,147.576,19000.0
2012-06-11 15:05:00,182.6,182.76,182.42,182.5,10000.0,147.6245,147.7538,147.4789,147.5436,10000.0
2012-06-11 15:10:00,182.53,182.63,182.19,182.2,11300.0,147.5679,147.6487,147.293,147.3011,11300.0
2012-06-11 15:15:00,182.23,182.33,182.01,182.08,12100.0,147.3253,147.4062,147.1475,147.2041,12100.0
2012-06-11 15:20:00,182.07,182.13,181.77,181.87,8700.0,147.196,147.2445,146.9534,147.0343,8700.0
2012-06-11 15:25:00,181.87,181.87,181.57,181.71,11200.0,147.0343,147.0343,146.7917,146.9049,11200.0
2012-06-11 15:30:00,181.73,182.09,181.69,181.84,15400.0,146.9211,147.2121,146.8888,147.01,15400.0
2012-06-11 15:35:00,181.84,181.84,181.25,181.32,36600.0,147.01,147.01,146.533,146.5896,36600.0
2012-06-11 15:40:00,181.33,181.59,181.25,181.31,24100.0,146.5977,146.8079,146.533,146.5815,24100.0
2012-06-11 15:45:00,181.37,181.42,181.3,181.3,29300.0,146.6301,146.6705,146.5735,146.5735,29300.0
2012-06-11 15:50:00,181.34,181.45,180.75,180.75,56300.0,146.6058,146.6947,146.1288,146.1288,56300.0
2012-06-11 15:55:00,180.75,180.89,180.38,180.82,69900.0,146.1288,146.242,145.8297,146.1854,69900.0
2012-06-12 09:30:00,180.73,181.38,179.59,181.24,12700.0,146.1126,146.6381,145.191,146.525,12700.0
2012-06-12 09:35:00,181.25,181.91,181.24,181.44,9100.0,146.533,147.0666,146.525,146.6866,9100.0
2012-06-12 09:40:00,181.43,181.9,181.26,181.49,8500.0,146.6786,147.0585,146.5411,146.7271,8500.0
2012-06-12 09:45:00,181.6,182.1,181.42,181.42,10900.0,146.816,147.2202,146.6705,146.6705,10900.0
2012-06-12 09:50:00,181.66,181.77,181.17,181.48,6700.0,146.8645,146.9534,146.4684,146.719,6700.0
2012-06-12 09:55:00,181.45,181.83,181.31,181.54,4900.0,146.6947,147.0019,146.5815,146.7675,4900.0
2012-06-12 10:00:00,181.52,181.93,181.0,181.0,7500.0,146.7513,147.0828,146.3309,146.3309,7500.0
2012-06-12 10:05:00,180.98,181.03,180.28,180.28,13200.0,146.3148,146.3552,145.7488,145.7488,13200.0
2012-06-12 10:10:00,180.34,180.35,179.51,179.52,18500.0,145.7973,145.8054,145.1263,145.1344,18500.0
2012-06-12 10:15:00,179.61,179.83,179.4,179.4,25200.0,145.2072,145.385,145.0374,145.0374,25200.0
2012-06-12 10:20:00,179.37,179.52,178.85,179.09,16400.0,145.0131,145.1344,144.5927,144.7868,16400.0
2012-06-12 10:25:00,179.09,179.54,179.09,179.35,8600.0,144.7868,145.1506,144.7868,144.997,8600.0
2012-06-12 10:30:00,179.35,179.38,178.62,178.7,16300.0,144.997,145.0212,144.4068,144.4715,16300.0
2012-06-12 10:35:00,178.7,178.89,178.41,178.41,11300.0,144.4715,144.6251,144.237,144.237,11300.0
2012-06-12 10:40:00,178.37,178.99,178.36,178.61,16200.0,144.2047,144.7059,144.1966,144.3987,16200.0
2012-06-12 10:45:00,178.62,179.98,178.36,179.76,34100.0,144.4068,145.5063,144.1966,145.3284,34100.0
2012-06-12 10:50:00,179.76,180.25,179.46,179.46,30800.0,145.3284,145.7246,145.0859,145.0859,30800.0
2012-06-12 10:55:00,179.66,179.91,179.03,179.37,22100.0,145.2476,145.4497,144.7383,145.0131,22100.0
2012-06-12 11:00:00,179.28,180.1,179.28,180.06,4500.0,144.9404,145.6033,144.9404,145.571,4500.0
2012-06-12 11:05:00,180.1,180.9,180.1,180.79,26300.0,145.6033,146.2501,145.6033,146.1612,26300.0
2012-06-12 11:10:00,180.74,180.86,180.19,180.65,25700.0,146.1207,146.2177,145.6761,146.048,25700.0
2012-06-12 11:15:00,180.65,180.8,180.44,180.53,56500.0,146.048,146.1692,145.8782,145.951,56500.0
2012-06-12 11:20:00,180.61,180.99,180.53,180.87,16100.0,146.0156,146.3228,145.951,146.2258,16100.0
2012-06-12 11:25:00,180.95,181.05,180.77,180.8,8400.0,146.2905,146.3714,146.145,146.1692,8400.0
2012-06-12 11:30:00,180.8,181.15,180.5,181.06,19900.0,146.1692,146.4522,145.9267,146.3794,19900.0
2012-06-12 11:35:00,181.15,181.63,181.12,181.49,18800.0,146.4522,146.8403,146.4279,146.7271,18800.0
2012-06-12 11:40:00,181.53,181.92,181.53,181.88,5300.0,146.7594,147.0747,146.7594,147.0424,5300.0
2012-06-12 11:45:00,181.82,181.97,181.71,181.96,10200.0,146.9939,147.1151,146.9049,147.107,10200.0
2012-06-12 11:50:00,181.91,182.1,181.58,181.71,24200.0,147.0666,147.2202,146.7998,146.9049,24200.0
2012-06-12 11:55:00,181.75,181.83,181.58,181.71,6500.0,146.9373,147.0019,146.7998,146.9049,6500.0
2012-06-12 12:00:00,181.67,181.82,181.58,181.58,10600.0,146.8726,146.9939,146.7998,146.7998,10600.0
2012-06-12 12:05:00,181.58,181.67,181.56,181.66,19300.0,146.7998,146.8726,146.7837,146.8645,19300.0
2012-06-12 12:10:00,181.66,181.69,181.34,181.56,12300.0,146.8645,146.8888,146.6058,146.7837,12300.0
2012-06-12 12:15:00,181.46,181.47,181.28,181.33,13800.0,146.7028,146.7109,146.5573,146.5977,13800.0
2012-06-12 12:20:00,181.34,181.45,181.29,181.29,3400.0,146.6058,146.6947,146.5654,146.5654,3400.0
2012-06-12 12:25:00,181.29,181.54,181.26,181.45,8500.0,146.5654,146.7675,146.5411,146.6947,8500.0
2012-06-12 12:30:00,181.46,181.56,181.39,181.49,4000.0,146.7028,146.7837,146.6462,146.7271,4000.0
2012-06-12 12:35:00,181.56,181.75,181.56,181.6,8400.0,146.7837,146.9373,146.7837,146.816,8400.0
2012-06-12 12:40:00,181.52,181.75,181.52,181.74,7600.0,146.7513,146.9373,146.7513,146.9292,7600.0
2012-06-12 12:45:00,181.75,181.8,181.46,181.56,18400.0,146.9373,146.9777,146.7028,146.7837,18400.0
2012-06-12 12:50:00,181.47,181.48,181.09,181.1,3100.0,146.7109,146.719,146.4037,146.4118,3100.0
2012-06-12 12:55:00,181.08,181.14,181.0,181.08,1200.0,146.3956,146.4441,146.3309,146.3956,1200.0
2012-06-12 13:00:00,181.13,181.19,181.03,181.08,2300.0,146.436,146.4845,146.3552,146.3956,2300.0
2012-06-12 13:05:00,181.1,181.22,181.1,181.17,1700.0,146.4118,146.5088,146.4118,146.4684,1700.0
2012-06-12 13:10:00,181.17,181.5,181.17,181.43,6600.0,146.4684,146.7352,146.4684,146.6786,6600.0
2012-06-12 13:15:00,181.45,181.62,181.3,181.62,1800.0,146.6947,146.8322,146.5735,146.8322,1800.0
2012-06-12 13:20:00,181.64,181.79,181.43,181.51,1700.0,146.8483,146.9696,146.6786,146.7432,1700.0
2012-06-12 13:25:00,181.46,181.48,181.4,181.4,1300.0,146.7028,146.719,146.6543,146.6543,1300.0
2012-06-12 13:30:00,181.52,181.72,181.52,181.55,900.0,146.7513,146.913,146.7513,146.7756,900.0
2012-06-12 13:35:00,181.59,181.66,181.57,181.63,900.0,146.8079,146.8645,146.7917,146.8403,900.0
2012-06-12 13:40:00,181.75,181.84,181.68,181.7,1600.0,146.9373,147.01,146.8807,146.8968,1600.0
2012-06-12 13:45:00,181.62,181.62,181.02,181.1,10600.0,146.8322,146.8322,146.3471,146.4118,10600.0
2012-06-12 13:50:00,181.18,181.53,181.03,181.09,19700.0,146.4765,146.7594,146.3552,146.4037,19700.0
2012-06-12 13:55:00,181.07,181.17,180.78,180.81,4300.0,146.3875,146.4684,146.1531,146.1773,4300.0
2012-06-12 14:00:00,180.79,181.3,180.76,181.3,7200.0,146.1612,146.5735,146.1369,146.5735,7200.0
2012-06-12 14:05:00,181.3,181.32,181.01,181.27,6800.0,146.5735,146.5896,146.339,146.5492,6800.0
2012-06-12 14:10:00,181.35,181.37,181.19,181.26,6200.0,146.6139,146.6301,146.4845,146.5411,6200.0
2012-06-12 14:15:00,181.35,181.35,181.2,181.32,11200.0,146.6139,146.6139,146.4926,146.5896,11200.0
2012-06-12 14:20:00,181.3,181.35,181.1,181.31,16200.0,146.5735,146.6139,146.4118,146.5815,16200.0
2012-06-12 14:25:00,181.35,181.57,181.28,181.44,13500.0,146.6139,146.7917,146.5573,146.6866,13500.0
2012-06-12 14:30:00,181.44,181.89,181.38,181.89,12300.0,146.6866,147.0505,146.6381,147.0505,12300.0
2012-06-12 14:35:00,181.88,182.34,181.86,182.24,10700.0,147.0424,147.4143,147.0262,147.3334,10700.0
2012-06-12 14:40:00,182.31,182.33,181.93,182.18,7400.0,147.39,147.4062,147.0828,147.2849,7400.0
2012-06-12 14:45:00,182.15,182.21,181.52,181.59,13900.0,147.2607,147.3092,146.7513,146.8079,13900.0
2012-06-12 14:50:00,181.52,181.74,181.46,181.72,9000.0,146.7513,146.9292,146.7028,146.913,9000.0
2012-06-12 14:55:00,181.81,181.95,181.77,181.81,7700.0,146.9858,147.099,146.9534,146.9858,7700.0
2012-06-12 15:00:00,181.81,181.87,181.64,181.64,6400.0,146.9858,147.0343,146.8483,146.8483,6400.0
2012-06-12 15:05:00,181.68,181.79,181.42,181.45,12400.0,146.8807,146.9696,146.6705,146.6947,12400.0
2012-06-12 15:10:00,181.5,181.5,181.32,181.43,14800.0,146.7352,146.7352,146.5896,146.6786,14800.0
2012-06-12 15:15:00,181.43,181.43,181.23,181.23,11200.0,146.6786,146.6786,146.5169,146.5169,11200.0
2012-06-12 15:20:00,181.22,181.32,181.06,181.1,21500.0,146.5088,146.5896,146.3794,146.4118,21500.0
2012-06-12 15:25:00,181.07,181.57,181.05,181.29,20000.0,146.3875,146.7917,146.3714,146.5654,20000.0
2012-06-12 15:30:00,181.33,181.33,180.72,180.72,26000.0,146.5977,146.5977,146.1046,146.1046,26000.0
2012-06-12 15:35:00,180.69,181.34,180.69,181.34,13000.0,146.0803,146.6058,146.0803,146.6058,13000.0
2012-06-12 15:40:00,181.39,181.81,181.39,181.55,16900.0,146.6462,146.9858,146.6462,146.7756,16900.0
2012-06-12 15:45:00,181.69,181.7,181.21,181.34,29000.0,146.8888,146.8968,146.5007,146.6058,29000.0
2012-06-12 15:50:00,181.35,181.67,181.35,181.47,23000.0,146.6139,146.8726,146.6139,146.7109,23000.0
2012-06-12 15:55:00,181.54,181.65,181.43,181.5,37400.0,146.7675,146.8564,146.6786,146.7352,37400.0
2012-06-13 09:30:00,182.41,182.41,179.41,179.96,18300.0,147.4709,147.4709,145.0455,145.4901,18300.0
2012-06-13 09:35:00,179.64,180.02,179.62,179.77,13300.0,145.2314,145.5386,145.2153,145.3365,13300.0
2012-06-13 09:40:00,179.77,180.0,179.19,179.8,18000.0,145.3365,145.5225,144.8676,145.3608,18000.0
2012-06-13 09:45:00,179.7,179.91,179.53,179.91,8500.0,145.2799,145.4497,145.1425,145.4497,8500.0
2012-06-13 09:50:00,179.8,179.87,179.44,179.87,11600.0,145.3608,145.4174,145.0697,145.4174,11600.0
2012-06-13 09:55:00,179.74,179.74,179.23,179.41,7600.0,145.3123,145.3123,144.9,145.0455,7600.0
2012-06-13 10:00:00,179.41,179.7,179.26,179.31,12900.0,145.0455,145.2799,144.9242,144.9646,12900.0
2012-06-13 10:05:00,179.48,180.52,179.4,180.52,20400.0,145.1021,145.9429,145.0374,145.9429,20400.0
2012-06-13 10:10:00,180.53,180.88,180.48,180.62,6700.0,145.951,146.2339,145.9105,146.0237,6700.0
2012-06-13 10:15:00,180.6,180.68,180.26,180.49,14500.0,146.0075,146.0722,145.7327,145.9186,14500.0
2012-06-13 10:20:00,180.64,180.7,180.44,180.44,5900.0,146.0399,146.0884,145.8782,145.8782,5900.0
2012-06-13 10:25:00,180.45,180.5,180.29,180.5,3100.0,145.8863,145.9267,145.7569,145.9267,3100.0
2012-06-13 10:30:00,180.48,180.6,180.39,180.54,10300.0,145.9105,146.0075,145.8378,145.959,10300.0
2012-06-13 10:35:00,180.93,181.03,180.67,180.96,3700.0,146.2743,146.3552,146.0641,146.2986,3700.0
2012-06-13 10:40:00,180.96,180.96,180.42,180.42,21300.0,146.2986,146.2986,145.862,145.862,21300.0
2012-06-13 10:45:00,180.62,180.69,180.5,180.68,9600.0,146.0237,146.0803,145.9267,146.0722,9600.0
2012-06-13 10:50:00,180.69,180.69,180.25,180.44,14000.0,146.0803,146.0803,145.7246,145.8782,14000.0
2012-06-13 10:55:00,180.45,180.82,180.36,180.61,9200.0,145.8863,146.1854,145.8135,146.0156,9200.0
2012-06-13 11:00:00,180.59,180.78,180.45,180.77,17600.0,145.9995,146.1531,145.8863,146.145,17600.0
2012-06-13 11:05:00,180.64,180.74,180.29,180.3,14600.0,146.0399,146.1207,145.7569,145.765,14600.0
2012-06-13 11:10:00,180.47,180.63,180.45,180.55,5200.0,145.9024,146.0318,145.8863,145.9671,5200.0
2012-06-13 11:15:00,180.68,180.69,180.51,180.51,1300.0,146.0722,146.0803,145.9348,145.9348,1300.0
2012-06-13 11:20:00,180.55,180.64,180.5,180.63,4500.0,145.9671,146.0399,145.9267,146.0318,4500.0
2012-06-13 11:25:00,180.61,180.7,180.39,180.5,5400.0,146.0156,146.0884,145.8378,145.9267,5400.0
2012-06-13 11:30:00,180.43,180.79,180.4,180.74,3700.0,145.8701,146.1612,145.8459,146.1207,3700.0
2012-06-13 11:35:00,180.74,180.77,180.43,180.61,8500.0,146.1207,146.145,145.8701,146.0156,8500.0
2012-06-13 11:40:00,180.53,180.57,180.29,180.29,3900.0,145.951,145.9833,145.7569,145.7569,3900.0
2012-06-13 11:45:00,180.3,180.3,180.02,180.02,5000.0,145.765,145.765,145.5386,145.5386,5000.0
2012-06-13 11:50:00,180.14,180.16,179.8,179.89,3500.0,145.6357,145.6518,145.3608,145.4335,3500.0
2012-06-13 11:55:00,179.85,180.09,179.85,179.99,3200.0,145.4012,145.5952,145.4012,145.5144,3200.0
2012-06-13 12:00:00,180.02,180.17,179.94,180.17,2300.0,145.5386,145.6599,145.474,145.6599,2300.0
2012-06-13 12:05:00,180.05,180.07,179.8,179.87,6100.0,145.5629,145.5791,145.3608,145.4174,6100.0
2012-06-13 12:10:00,179.99,180.37,179.99,180.31,6000.0,145.5144,145.8216,145.5144,145.7731,6000.0
2012-06-13 12:15:00,180.32,180.32,180.04,180.23,2900.0,145.7812,145.7812,145.5548,145.7084,2900.0
2012-06-13 12:20:00,180.22,180.23,180.03,180.03,2100.0,145.7003,145.7084,145.5467,145.5467,2100.0
2012-06-13 12:25:00,180.2,180.2,180.02,180.02,400.0,145.6842,145.6842,145.5386,145.5386,400.0
2012-06-13 12:30:00,180.06,180.41,180.02,180.24,2800.0,145.571,145.8539,145.5386,145.7165,2800.0
2012-06-13 12:35:00,180.27,180.44,180.13,180.31,2900.0,145.7408,145.8782,145.6276,145.7731,2900.0
2012-06-13 12:40:00,180.4,180.43,180.32,180.35,2300.0,145.8459,145.8701,145.7812,145.8054,2300.0
2012-06-13 12:45:00,180.43,180.58,180.11,180.11,14600.0,145.8701,145.9914,145.6114,145.6114,14600.0
2012-06-13 12:50:00,180.11,180.11,179.82,179.89,4700.0,145.6114,145.6114,145.3769,145.4335,4700.0
2012-06-13 12:55:00,180.02,180.09,179.99,180.07,1100.0,145.5386,145.5952,145.5144,145.5791,1100.0
2012-06-13 13:00:00,180.09,180.18,180.03,180.14,1400.0,145.5952,145.668,145.5467,145.6357,1400.0
2012-06-13 13:05:00,180.27,180.32,179.84,180.27,5200.0,145.7408,145.7812,145.3931,145.7408,5200.0
2012-06-13 13:10:00,180.25,180.29,179.99,180.04,1500.0,145.7246,145.7569,145.5144,145.5548,1500.0
2012-06-13 13:15:00,180.05,180.22,179.94,180.2,4000.0,145.5629,145.7003,145.474,145.6842,4000.0
2012-06-13 13:20:00,180.36,180.36,180.12,180.12,2400.0,145.8135,145.8135,145.6195,145.6195,2400.0
2012-06-13 13:25:00,180.11,180.36,179.97,180.36,7000.0,145.6114,145.8135,145.4982,145.8135,7000.0
2012-06-13 13:30:00,180.31,180.42,180.21,180.29,2900.0,145.7731,145.862,145.6922,145.7569,2900.0
2012-06-13 13:35:00,180.36,180.36,180.09,180.09,2500.0,145.8135,145.8135,145.5952,145.5952,2500.0
2012-06-13 13:40:00,180.1,180.12,180.02,180.02,2100.0,145.6033,145.6195,145.5386,145.5386,2100.0
2012-06-13 13:45:00,179.98,179.98,179.41,179.41,4100.0,145.5063,145.5063,145.0455,145.0455,4100.0
2012-06-13 13:50:00,179.53,179.68,179.34,179.34,5700.0,145.1425,145.2638,144.9889,144.9889,5700.0
2012-06-13 13:55:00,179.45,179.45,178.97,179.09,2900.0,145.0778,145.0778,144.6898,144.7868,2900.0
2012-06-13 14:00:00,179.11,179.56,179.11,179.5,2800.0,144.8029,145.1667,144.8029,145.1182,2800.0
2012-06-13 14:05:00,179.47,179.48,179.25,179.25,5000.0,145.094,145.1021,144.9161,144.9161,5000.0
2012-06-13 14:10:00,179.27,179.4,179.27,179.31,4900.0,144.9323,145.0374,144.9323,144.9646,4900.0
2012-06-13 14:15:00,179.35,179.39,179.11,179.13,5400.0,144.997,145.0293,144.8029,144.8191,5400.0
2012-06-13 14:20:00,179.04,179.28,178.93,179.06,7000.0,144.7463,144.9404,144.6574,144.7625,7000.0
2012-06-13 14:25:00,179.04,179.04,178.31,178.5,14200.0,144.7463,144.7463,144.1562,144.3098,14200.0
2012-06-13 14:30:00,178.46,178.55,178.2,178.4,10700.0,144.2774,144.3502,144.0672,144.2289,10700.0
2012-06-13 14:35:00,178.4,178.54,178.32,178.4,6900.0,144.2289,144.3421,144.1643,144.2289,6900.0
2012-06-13 14:40:00,178.41,178.5,178.04,178.1,4200.0,144.237,144.3098,143.9379,143.9864,4200.0
2012-06-13 14:45:00,178.1,178.36,177.89,178.36,12200.0,143.9864,144.1966,143.8166,144.1966,12200.0
2012-06-13 14:50:00,178.31,178.41,177.72,177.72,12800.0,144.1562,144.237,143.6792,143.6792,12800.0
2012-06-13 14:55:00,177.79,177.93,177.72,177.93,5300.0,143.7358,143.849,143.6792,143.849,5300.0
2012-06-13 15:00:00,177.97,178.3,177.76,177.83,11700.0,143.8813,144.1481,143.7115,143.7681,11700.0
2012-06-13 15:05:00,177.8,177.88,177.53,177.55,12000.0,143.7439,143.8085,143.5256,143.5417,12000.0
2012-06-13 15:10:00,177.66,177.66,177.19,177.24,12100.0,143.6307,143.6307,143.2507,143.2911,12100.0
2012-06-13 15:15:00,177.22,177.45,176.58,176.58,14700.0,143.275,143.4609,142.7575,142.7575,14700.0
2012-06-13 15:20:00,176.59,176.86,176.34,176.86,23800.0,142.7656,142.9839,142.5635,142.9839,23800.0
2012-06-13 15:25:00,176.8,176.8,176.08,176.1,17100.0,142.9354,142.9354,142.3533,142.3695,17100.0
2012-06-13 15:30:00,176.09,177.09,175.93,176.81,27700.0,142.3614,143.1699,142.232,142.9435,27700.0
2012-06-13 15:35:00,176.83,177.24,176.83,177.16,14200.0,142.9597,143.2911,142.9597,143.2264,14200.0
2012-06-13 15:40:00,177.19,177.24,176.83,176.9,11100.0,143.2507,143.2911,142.9597,143.0162,11100.0
2012-06-13 15:45:00,176.96,177.02,176.7,176.74,21100.0,143.0648,143.1133,142.8546,142.8869,21100.0
2012-06-13 15:50:00,176.78,177.05,176.64,176.64,17100.0,142.9192,143.1375,142.8061,142.8061,17100.0
2012-06-13 15:55:00,176.76,177.16,176.69,177.16,24200.0,142.9031,143.2264,142.8465,143.2264,24200.0
2012-06-14 09:30:00,177.68,178.11,177.68,177.87,3600.0,143.6468,143.9945,143.6468,143.8005,3600.0
2012-06-14 09:35:00,177.54,177.59,176.79,176.79,6600.0,143.5337,143.5741,142.9273,142.9273,6600.0
2012-06-14 09:40:00,176.91,177.26,176.71,177.25,7600.0,143.0243,143.3073,142.8626,143.2992,7600.0
2012-06-14 09:45:00,177.28,178.53,177.21,178.23,14400.0,143.3235,144.334,143.2669,144.0915,14400.0
2012-06-14 09:50:00,178.1,178.4,177.66,177.98,19400.0,143.9864,144.2289,143.6307,143.8894,19400.0
2012-06-14 09:55:00,177.85,178.78,177.85,178.78,3700.0,143.7843,144.5362,143.7843,144.5362,3700.0
2012-06-14 10:00:00,178.71,179.48,178.71,179.24,4800.0,144.4796,145.1021,144.4796,144.908,4800.0
2012-06-14 10:05:00,179.23,179.37,179.02,179.14,5700.0,144.9,145.0131,144.7302,144.8272,5700.0
2012-06-14 10:10:00,179.09,179.22,178.87,179.02,3400.0,144.7868,144.8919,144.6089,144.7302,3400.0
2012-06-14 10:15:00,178.92,179.17,178.82,179.11,1800.0,144.6493,144.8514,144.5685,144.8029,1800.0
2012-06-14 10:20:00,179.04,179.1,178.9,179.1,2800.0,144.7463,144.7949,144.6332,144.7949,2800.0
2012-06-14 10:25:00,179.21,179.28,178.84,178.84,4800.0,144.8838,144.9404,144.5847,144.5847,4800.0
2012-06-14 10:30:00,178.96,179.18,178.76,179.07,8100.0,144.6817,144.8595,144.52,144.7706,8100.0
2012-06-14 10:35:00,179.13,179.21,178.75,179.08,1500.0,144.8191,144.8838,144.5119,144.7787,1500.0
2012-06-14 10:40:00,179.05,179.17,178.85,178.85,3700.0,144.7544,144.8514,144.5927,144.5927,3700.0
2012-06-14 10:45:00,178.77,179.21,178.64,179.03,2500.0,144.5281,144.8838,144.423,144.7383,2500.0
2012-06-14 10:50:00,179.15,179.23,179.06,179.23,800.0,144.8353,144.9,144.7625,144.9,800.0
2012-06-14 10:55:00,179.23,179.4,179.12,179.4,2900.0,144.9,145.0374,144.811,145.0374,2900.0
2012-06-14 11:00:00,179.45,179.5,179.22,179.27,2300.0,145.0778,145.1182,144.8919,144.9323,2300.0
2012-06-14 11:05:00,179.34,179.48,179.24,179.43,4600.0,144.9889,145.1021,144.908,145.0616,4600.0
2012-06-14 11:10:00,179.58,179.58,179.22,179.49,3700.0,145.1829,145.1829,144.8919,145.1102,3700.0
2012-06-14 11:15:00,179.4,179.43,179.0,179.17,5000.0,145.0374,145.0616,144.714,144.8514,5000.0
2012-06-14 11:20:00,179.13,179.28,179.13,179.28,3900.0,144.8191,144.9404,144.8191,144.9404,3900.0
2012-06-14 11:25:00,179.38,179.39,179.29,179.37,3000.0,145.0212,145.0293,144.9485,145.0131,3000.0
2012-06-14 11:30:00,179.37,179.48,179.12,179.26,3300.0,145.0131,145.1021,144.811,144.9242,3300.0
2012-06-14 11:35:00,179.12,179.12,178.96,178.99,3100.0,144.811,144.811,144.6817,144.7059,3100.0
2012-06-14 11:40:00,178.98,178.98,178.73,178.76,1300.0,144.6978,144.6978,144.4957,144.52,1300.0
2012-06-14 11:45:00,178.73,178.82,178.69,178.73,2800.0,144.4957,144.5685,144.4634,144.4957,2800.0
2012-06-14 11:50:00,178.67,178.67,178.38,178.63,6600.0,144.4472,144.4472,144.2128,144.4149,6600.0
2012-06-14 11:55:00,178.53,178.63,178.31,178.31,1700.0,144.334,144.4149,144.1562,144.1562,1700.0
2012-06-14 12:00:00,178.31,178.37,178.19,178.36,1900.0,144.1562,144.2047,144.0592,144.1966,1900.0
2012-06-14 12:05:00,178.41,178.46,178.26,178.29,2200.0,144.237,144.2774,144.1158,144.14,2200.0
2012-06-14 12:10:00,178.31,178.5,178.13,178.19,3600.0,144.1562,144.3098,144.0107,144.0592,3600.0
2012-06-14 12:15:00,178.17,178.43,178.16,178.27,3200.0,144.043,144.2532,144.0349,144.1238,3200.0
2012-06-14 12:20:00,178.31,178.33,178.13,178.19,2300.0,144.1562,144.1723,144.0107,144.0592,2300.0
2012-06-14 12:25:00,178.11,178.2,178.04,178.08,2200.0,143.9945,144.0672,143.9379,143.9702,2200.0
2012-06-14 12:30:00,178.01,178.01,177.63,178.0,4600.0,143.9136,143.9136,143.6064,143.9056,4600.0
2012-06-14 12:35:00,178.07,178.07,177.77,177.81,2900.0,143.9621,143.9621,143.7196,143.7519,2900.0
2012-06-14 12:40:00,177.72,177.9,177.72,177.86,4800.0,143.6792,143.8247,143.6792,143.7924,4800.0
2012-06-14 12:45:00,177.79,177.87,177.59,177.78,5100.0,143.7358,143.8005,143.5741,143.7277,5100.0
2012-06-14 12:50:00,177.7,177.73,177.48,177.48,3100.0,143.663,143.6873,143.4852,143.4852,3100.0
2012-06-14 12:55:00,177.59,177.65,177.51,177.51,1300.0,143.5741,143.6226,143.5094,143.5094,1300.0
2012-06-14 13:00:00,177.5,177.6,177.29,177.53,10200.0,143.5013,143.5822,143.3315,143.5256,10200.0
2012-06-14 13:05:00,177.47,177.54,177.47,177.54,900.0,143.4771,143.5337,143.4771,143.5337,900.0
2012-06-14 13:10:00,177.49,177.51,177.3,177.3,1200.0,143.4932,143.5094,143.3396,143.3396,1200.0
2012-06-14 13:15:00,177.3,177.3,176.91,176.97,9200.0,143.3396,143.3396,143.0243,143.0728,9200.0
2012-06-14 13:20:00,176.91,176.91,176.72,176.76,3900.0,143.0243,143.0243,142.8707,142.9031,3900.0
2012-06-14 13:25:00,176.76,176.76,176.45,176.45,8900.0,142.9031,142.9031,142.6524,142.6524,8900.0
2012-06-14 13:30:00,176.46,176.55,176.33,176.55,7300.0,142.6605,142.7333,142.5554,142.7333,7300.0
2012-06-14 13:35:00,176.63,176.63,176.3,176.3,8900.0,142.798,142.798,142.5312,142.5312,8900.0
2012-06-14 13:40:00,176.28,176.33,176.15,176.21,10900.0,142.515,142.5554,142.4099,142.4584,10900.0
2012-06-14 13:45:00,176.23,176.23,176.01,176.02,4500.0,142.4746,142.4746,142.2967,142.3048,4500.0
2012-06-14 13:50:00,176.02,176.25,176.01,176.21,5400.0,142.3048,142.4908,142.2967,142.4584,5400.0
2012-06-14 13:55:00,176.14,176.18,175.99,176.03,6100.0,142.4018,142.4342,142.2806,142.3129,6100.0
2012-06-14 14:00:00,176.13,176.21,175.98,176.19,5500.0,142.3937,142.4584,142.2725,142.4422,5500.0
2012-06-14 14:05:00,176.16,176.34,176.08,176.2,6100.0,142.418,142.5635,142.3533,142.4503,6100.0
2012-06-14 14:10:00,176.22,176.44,176.04,176.43,17300.0,142.4665,142.6444,142.321,142.6363,17300.0
2012-06-14 14:15:00,176.41,176.45,176.31,176.37,4500.0,142.6201,142.6524,142.5393,142.5878,4500.0
2012-06-14 14:20:00,176.39,176.4,176.15,176.23,9700.0,142.6039,142.612,142.4099,142.4746,9700.0
2012-06-14 14:25:00,176.14,176.17,176.01,176.14,3300.0,142.4018,142.4261,142.2967,142.4018,3300.0
2012-06-14 14:30:00,176.11,176.15,175.89,175.92,8400.0,142.3776,142.4099,142.1997,142.224,8400.0
2012-06-14 14:35:00,175.92,176.09,175.85,176.09,5200.0,142.224,142.3614,142.1674,142.3614,5200.0
2012-06-14 14:40:00,176.17,176.17,176.02,176.06,2500.0,142.4261,142.4261,142.3048,142.3371,2500.0
2012-06-14 14:45:00,176.09,176.22,175.96,176.05,10800.0,142.3614,142.4665,142.2563,142.3291,10800.0
2012-06-14 14:50:00,176.1,176.5,176.08,176.14,6800.0,142.3695,142.6929,142.3533,142.4018,6800.0
2012-06-14 14:55:00,176.1,176.15,175.56,175.69,13000.0,142.3695,142.4099,141.9329,142.038,13000.0
2012-06-14 15:00:00,175.68,176.04,175.66,175.86,9000.0,142.0299,142.321,142.0138,142.1755,9000.0
2012-06-14 15:05:00,175.87,177.39,175.78,176.45,46300.0,142.1835,143.4124,142.1108,142.6524,46300.0
2012-06-14 15:10:00,176.4,176.91,176.4,176.66,12700.0,142.612,143.0243,142.612,142.8222,12700.0
2012-06-14 15:15:00,176.72,176.72,176.22,176.22,7700.0,142.8707,142.8707,142.4665,142.4665,7700.0
2012-06-14 15:20:00,175.93,176.21,175.6,175.62,13400.0,142.232,142.4584,141.9653,141.9814,13400.0
2012-06-14 15:25:00,175.68,176.19,175.52,176.19,17400.0,142.0299,142.4422,141.9006,142.4422,17400.0
2012-06-14 15:30:00,176.06,176.6,176.04,176.37,14700.0,142.3371,142.7737,142.321,142.5878,14700.0
2012-06-14 15:35:00,176.5,177.15,176.48,176.88,14400.0,142.6929,143.2184,142.6767,143.0001,14400.0
2012-06-14 15:40:00,176.87,177.1,176.67,176.74,10400.0,142.992,143.1779,142.8303,142.8869,10400.0
2012-06-14 15:45:00,176.73,177.15,176.57,176.64,19700.0,142.8788,143.2184,142.7495,142.8061,19700.0
2012-06-14 15:50:00,176.81,177.53,176.66,177.43,61400.0,142.9435,143.5256,142.8222,143.4447,61400.0
2012-06-14 15:55:00,177.51,177.51,176.86,177.05,29700.0,143.5094,143.5094,142.9839,143.1375,29700.0
2012-06-15 09:30:00,177.15,178.2,177.15,177.68,70000.0,143.2184,144.0672,143.2184,143.6468,70000.0
2012-06-15 09:35:00,177.73,178.51,177.66,177.75,14200.0,143.6873,144.3179,143.6307,143.7034,14200.0
2012-06-15 09:40:00,177.75,178.22,177.55,178.18,9300.0,143.7034,144.0834,143.5417,144.0511,9300.0
2012-06-15 09:45:00,178.22,178.22,177.9,178.21,4300.0,144.0834,144.0834,143.8247,144.0753,4300.0
2012-06-15 09:50:00,178.1,178.28,177.63,177.63,6000.0,143.9864,144.1319,143.6064,143.6064,6000.0
2012-06-15 09:55:00,177.61,178.02,177.27,177.8,7800.0,143.5903,143.9217,143.3154,143.7439,7800.0
2012-06-15 10:00:00,177.71,178.14,177.71,178.06,6200.0,143.6711,144.0187,143.6711,143.9541,6200.0
2012-06-15 10:05:00,178.12,178.92,178.11,178.84,9200.0,144.0026,144.6493,143.9945,144.5847,9200.0
2012-06-15 10:10:00,178.74,179.0,178.67,178.75,5400.0,144.5038,144.714,144.4472,144.5119,5400.0
2012-06-15 10:15:00,178.73,178.91,178.51,178.63,13000.0,144.4957,144.6413,144.3179,144.4149,13000.0
2012-06-15 10:20:00,178.63,178.64,178.3,178.35,7500.0,144.4149,144.423,144.1481,144.1885,7500.0
2012-06-15 10:25:00,178.43,178.6,178.34,178.5,7900.0,144.2532,144.3906,144.1804,144.3098,7900.0
2012-06-15 10:30:00,178.39,178.57,178.28,178.35,5800.0,144.2209,144.3664,144.1319,144.1885,5800.0
2012-06-15 10:35:00,178.4,178.4,178.05,178.21,4500.0,144.2289,144.2289,143.946,144.0753,4500.0
2012-06-15 10:40:00,178.18,178.2,177.93,178.13,6500.0,144.0511,144.0672,143.849,144.0107,6500.0
2012-06-15 10:45:00,178.13,178.4,178.07,178.33,2500.0,144.0107,144.2289,143.9621,144.1723,2500.0
2012-06-15 10:50:00,178.29,178.59,178.27,178.44,3800.0,144.14,144.3825,144.1238,144.2613,3800.0
2012-06-15 10:55:00,178.44,178.81,178.43,178.81,2400.0,144.2613,144.5604,144.2532,144.5604,2400.0
2012-06-15 11:00:00,178.67,178.8,178.47,178.48,1600.0,144.4472,144.5523,144.2855,144.2936,1600.0
2012-06-15 11:05:00,178.31,178.89,178.27,178.86,5200.0,144.1562,144.6251,144.1238,144.6008,5200.0
2012-06-15 11:10:00,178.93,178.99,178.67,178.67,2100.0,144.6574,144.7059,144.4472,144.4472,2100.0
2012-06-15 11:15:00,178.67,178.67,178.47,178.58,2700.0,144.4472,144.4472,144.2855,144.3745,2700.0
2012-06-15 11:20:00,178.53,178.62,178.2,178.2,1800.0,144.334,144.4068,144.0672,144.0672,1800.0
2012-06-15 11:25:00,178.16,178.45,178.13,178.28,4600.0,144.0349,144.2694,144.0107,144.1319,4600.0
2012-06-15 11:30:00,178.28,178.61,178.1,178.1,2800.0,144.1319,144.3987,143.9864,143.9864,2800.0
2012-06-15 11:35:00,178.21,178.42,178.21,178.36,1500.0,144.0753,144.2451,144.0753,144.1966,1500.0
2012-06-15 11:40:00,178.41,178.56,178.36,178.48,3400.0,144.237,144.3583,144.1966,144.2936,3400.0
2012-06-15 11:45:00,178.49,178.61,178.46,178.48,1700.0,144.3017,144.3987,144.2774,144.2936,1700.0
2012-06-15 11:50:00,178.37,178.59,178.28,178.57,3300.0,144.2047,144.3825,144.1319,144.3664,3300.0
2012-06-15 11:55:00,178.49,178.49,178.26,178.32,2100.0,144.3017,144.3017,144.1158,144.1643,2100.0
2012-06-15 12:00:00,178.27,178.44,178.27,178.44,1700.0,144.1238,144.2613,144.1238,144.2613,1700.0
2012-06-15 12:05:00,178.44,179.24,178.36,179.24,21500.0,144.2613,144.908,144.1966,144.908,21500.0
2012-06-15 12:10:00,179.24,179.32,179.17,179.32,5600.0,144.908,144.9727,144.8514,144.9727,5600.0
2012-06-15 12:15:00,179.33,179.4,179.19,179.35,3500.0,144.9808,145.0374,144.8676,144.997,3500.0
2012-06-15 12:20:00,179.44,179.44,179.11,179.11,2300.0,145.0697,145.0697,144.8029,144.8029,2300.0
2012-06-15 12:25:00,179.1,179.21,179.01,179.11,1600.0,144.7949,144.8838,144.7221,144.8029,1600.0
2012-06-15 12:30:00,178.99,179.03,178.74,178.79,3100.0,144.7059,144.7383,144.5038,144.5442,3100.0
2012-06-15 12:35:00,178.82,178.9,178.74,178.82,2600.0,144.5685,144.6332,144.5038,144.5685,2600.0
2012-06-15 12:40:00,178.83,179.0,178.83,178.99,2800.0,144.5766,144.714,144.5766,144.7059,2800.0
2012-06-15 12:45:00,179.0,179.11,179.0,179.0,3400.0,144.714,144.8029,144.714,144.714,3400.0
2012-06-15 12:50:00,179.03,179.36,179.03,179.36,5100.0,144.7383,145.0051,144.7383,145.0051,5100.0
2012-06-15 12:55:00,179.34,179.5,179.24,179.48,3200.0,144.9889,145.1182,144.908,145.1021,3200.0
2012-06-15 13:00:00,179.49,179.79,179.45,179.75,5800.0,145.1102,145.3527,145.0778,145.3204,5800.0
2012-06-15 13:05:00,179.79,179.79,179.64,179.65,3900.0,145.3527,145.3527,145.2314,145.2395,3900.0
2012-06-15 13:10:00,179.66,179.82,179.66,179.76,2700.0,145.2476,145.3769,145.2476,145.3284,2700.0
2012-06-15 13:15:00,179.74,179.96,179.71,179.77,2600.0,145.3123,145.4901,145.288,145.3365,2600.0
2012-06-15 13:20:00,179.76,179.84,179.59,179.59,4000.0,145.3284,145.3931,145.191,145.191,4000.0
2012-06-15 13:25:00,179.61,179.63,179.22,179.4,2800.0,145.2072,145.2233,144.8919,145.0374,2800.0
2012-06-15 13:30:00,179.29,179.44,179.29,179.43,1200.0,144.9485,145.0697,144.9485,145.0616,1200.0
2012-06-15 13:35:00,179.44,179.59,179.37,179.44,7900.0,145.0697,145.191,145.0131,145.0697,7900.0
2012-06-15 13:40:00,179.41,179.56,179.39,179.46,4500.0,145.0455,145.1667,145.0293,145.0859,4500.0
2012-06-15 13:45:00,179.45,179.7,179.39,179.58,3500.0,145.0778,145.2799,145.0293,145.1829,3500.0
2012-06-15 13:50:00,179.59,179.59,179.3,179.36,3000.0,145.191,145.191,144.9565,145.0051,3000.0
2012-06-15 13:55:00,179.41,179.58,179.18,179.5,7000.0,145.0455,145.1829,144.8595,145.1182,7000.0
2012-06-15 14:00:00,179.48,179.59,179.18,179.18,1300.0,145.1021,145.191,144.8595,144.8595,1300.0
2012-06-15 14:05:00,179.18,179.28,179.15,179.28,1800.0,144.8595,144.9404,144.8353,144.9404,1800.0
2012-06-15 14:10:00,179.28,179.3,179.28,179.3,700.0,144.9404,144.9565,144.9404,144.9565,700.0
2012-06-15 14:15:00,179.36,179.42,179.24,179.27,2100.0,145.0051,145.0536,144.908,144.9323,2100.0
2012-06-15 14:20:00,179.35,179.54,179.35,179.54,1200.0,144.997,145.1506,144.997,145.1506,1200.0
2012-06-15 14:25:00,179.67,179.9,179.61,179.67,6500.0,145.2557,145.4416,145.2072,145.2557,6500.0
2012-06-15 14:30:00,179.64,179.7,179.49,179.7,1700.0,145.2314,145.2799,145.1102,145.2799,1700.0
2012-06-15 14:35:00,179.88,179.94,179.63,179.92,2300.0,145.4255,145.474,145.2233,145.4578,2300.0
2012-06-15 14:40:00,179.91,179.91,179.41,179.88,4200.0,145.4497,145.4497,145.0455,145.4255,4200.0
2012-06-15 14:45:00,179.93,180.0,179.55,179.87,5600.0,145.4659,145.5225,145.1587,145.4174,5600.0
2012-06-15 14:50:00,179.83,179.92,179.41,179.41,5900.0,145.385,145.4578,145.0455,145.0455,5900.0
2012-06-15 14:55:00,179.48,179.79,179.41,179.49,8600.0,145.1021,145.3527,145.0455,145.1102,8600.0
2012-06-15 15:00:00,179.4,179.96,179.4,179.96,6700.0,145.0374,145.4901,145.0374,145.4901,6700.0
2012-06-15 15:05:00,180.1,180.19,179.66,180.0,12000.0,145.6033,145.6761,145.2476,145.5225,12000.0
2012-06-15 15:10:00,179.98,180.31,179.9,180.25,11300.0,145.5063,145.7731,145.4416,145.7246,11300.0
2012-06-15 15:15:00,180.25,180.3,179.9,180.16,13500.0,145.7246,145.765,145.4416,145.6518,13500.0
2012-06-15 15:20:00,180.06,180.18,179.87,180.11,15100.0,145.571,145.668,145.4174,145.6114,15100.0
2012-06-15 15:25:00,180.05,180.18,179.75,179.88,10700.0,145.5629,145.668,145.3204,145.4255,10700.0
2012-06-15 15:30:00,180.02,180.05,179.76,179.88,5400.0,145.5386,145.5629,145.3284,145.4255,5400.0
2012-06-15 15:35:00,179.93,179.96,179.67,179.96,5600.0,145.4659,145.4901,145.2557,145.4901,5600.0
2012-06-15 15:40:00,179.95,180.22,179.79,179.99,18800.0,145.482,145.7003,145.3527,145.5144,18800.0
2012-06-15 15:45:00,180.02,180.38,179.98,180.25,27700.0,145.5386,145.8297,145.5063,145.7246,27700.0
2012-06-15 15:50:00,180.16,180.44,180.06,180.41,29600.0,145.6518,145.8782,145.571,145.8539,29600.0
2012-06-15 15:55:00,180.32,180.49,180.21,180.29,33200.0,145.7812,145.9186,145.6922,145.7569,33200.0
2012-06-18 09:30:00,178.0,178.89,177.33,178.25,11400.0,143.9056,144.6251,143.3639,144.1077,11400.0
2012-06-18 09:35:00,178.24,179.38,178.23,179.38,2500.0,144.0996,145.0212,144.0915,145.0212,2500.0
2012-06-18 09:40:00,179.41,179.41,179.14,179.27,3900.0,145.0455,145.0455,144.8272,144.9323,3900.0
2012-06-18 09:45:00,179.4,179.55,179.18,179.36,3500.0,145.0374,145.1587,144.8595,145.0051,3500.0
2012-06-18 09:50:00,179.2,179.52,179.15,179.52,1300.0,144.8757,145.1344,144.8353,145.1344,1300.0
2012-06-18 09:55:00,179.21,179.25,179.1,179.17,1800.0,144.8838,144.9161,144.7949,144.8514,1800.0
2012-06-18 10:00:00,179.16,179.62,179.1,179.62,4400.0,144.8434,145.2153,144.7949,145.2153,4400.0
2012-06-18 10:05:00,179.62,179.88,179.5,179.5,5200.0,145.2153,145.4255,145.1182,145.1182,5200.0
2012-06-18 10:10:00,179.34,179.47,179.21,179.36,2900.0,144.9889,145.094,144.8838,145.0051,2900.0
2012-06-18 10:15:00,179.37,179.72,179.25,179.72,2600.0,145.0131,145.2961,144.9161,145.2961,2600.0
2012-06-18 10:20:00,179.7,179.7,179.57,179.57,1600.0,145.2799,145.2799,145.1748,145.1748,1600.0
2012-06-18 10:25:00,179.69,179.76,179.57,179.73,5200.0,145.2718,145.3284,145.1748,145.3042,5200.0
2012-06-18 10:30:00,179.73,179.8,179.6,179.6,1900.0,145.3042,145.3608,145.1991,145.1991,1900.0
2012-06-18 10:35:00,179.71,179.82,179.64,179.81,1000.0,145.288,145.3769,145.2314,145.3689,1000.0
2012-06-18 10:40:00,179.9,180.01,179.78,179.83,2900.0,145.4416,145.5306,145.3446,145.385,2900.0
2012-06-18 10:45:00,179.78,179.85,179.5,179.74,10100.0,145.3446,145.4012,145.1182,145.3123,10100.0
2012-06-18 10:50:00,179.75,180.16,179.72,179.94,5900.0,145.3204,145.6518,145.2961,145.474,5900.0
2012-06-18 10:55:00,179.81,180.09,179.63,179.63,3200.0,145.3689,145.5952,145.2233,145.2233,3200.0
2012-06-18 11:00:00,179.68,179.86,179.47,179.47,2200.0,145.2638,145.4093,145.094,145.094,2200.0
2012-06-18 11:05:00,179.47,179.55,179.24,179.26,3700.0,145.094,145.1587,144.908,144.9242,3700.0
2012-06-18 11:10:00,179.25,179.27,178.92,178.92,2400.0,144.9161,144.9323,144.6493,144.6493,2400.0
2012-06-18 11:15:00,179.09,179.09,178.94,178.94,7400.0,144.7868,144.7868,144.6655,144.6655,7400.0
2012-06-18 11:20:00,178.94,179.01,178.74,178.92,6000.0,144.6655,144.7221,144.5038,144.6493,6000.0
2012-06-18 11:25:00,178.97,179.21,178.94,178.95,3900.0,144.6898,144.8838,144.6655,144.6736,3900.0
2012-06-18 11:30:00,179.1,179.19,179.01,179.19,1200.0,144.7949,144.8676,144.7221,144.8676,1200.0
2012-06-18 11:35:00,179.19,179.19,178.65,178.65,2600.0,144.8676,144.8676,144.4311,144.4311,2600.0
2012-06-18 11:40:00,178.61,179.02,178.61,178.81,3600.0,144.3987,144.7302,144.3987,144.5604,3600.0
2012-06-18 11:45:00,178.74,179.27,178.7,179.16,3000.0,144.5038,144.9323,144.4715,144.8434,3000.0
2012-06-18 11:50:00,179.15,179.21,178.71,179.02,6300.0,144.8353,144.8838,144.4796,144.7302,6300.0
2012-06-18 11:55:00,178.9,179.09,178.89,179.09,1200.0,144.6332,144.7868,144.6251,144.7868,1200.0
2012-06-18 12:00:00,179.24,179.24,178.75,178.75,1200.0,144.908,144.908,144.5119,144.5119,1200.0
2012-06-18 12:05:00,178.74,178.81,178.59,178.59,2600.0,144.5038,144.5604,144.3825,144.3825,2600.0
2012-06-18 12:10:00,178.53,178.88,178.49,178.75,2200.0,144.334,144.617,144.3017,144.5119,2200.0
2012-06-18 12:15:00,178.75,178.98,178.75,178.86,1300.0,144.5119,144.6978,144.5119,144.6008,1300.0
2012-06-18 12:20:00,178.88,178.97,178.83,178.94,1400.0,144.617,144.6898,144.5766,144.6655,1400.0
2012-06-18 12:25:00,179.08,179.17,178.95,178.95,1600.0,144.7787,144.8514,144.6736,144.6736,1600.0
2012-06-18 12:30:00,178.85,178.85,178.71,178.83,1000.0,144.5927,144.5927,144.4796,144.5766,1000.0
2012-06-18 12:35:00,178.82,178.82,178.69,178.69,1000.0,144.5685,144.5685,144.4634,144.4634,1000.0
2012-06-18 12:40:00,178.78,178.85,178.7,178.85,1000.0,144.5362,144.5927,144.4715,144.5927,1000.0
2012-06-18 12:45:00,178.88,179.14,178.8,179.12,1800.0,144.617,144.8272,144.5523,144.811,1800.0
2012-06-18 12:50:00,179.12,179.26,179.11,179.11,1000.0,144.811,144.9242,144.8029,144.8029,1000.0
2012-06-18 12:55:00,179.03,179.04,178.7,178.81,1200.0,144.7383,144.7463,144.4715,144.5604,1200.0
2012-06-18 13:00:00,178.9,178.94,178.72,178.87,3500.0,144.6332,144.6655,144.4876,144.6089,3500.0
2012-06-18 13:05:00,178.89,179.11,178.89,179.11,2500.0,144.6251,144.8029,144.6251,144.8029,2500.0
2012-06-18 13:10:00,179.18,179.26,179.12,179.18,1100.0,144.8595,144.9242,144.811,144.8595,1100.0
2012-06-18 13:15:00,179.29,179.35,179.21,179.23,2000.0,144.9485,144.997,144.8838,144.9,2000.0
2012-06-18 13:20:00,179.25,179.35,179.2,179.35,1900.0,144.9161,144.997,144.8757,144.997,1900.0
2012-06-18 13:25:00,179.35,179.63,179.32,179.63,4300.0,144.997,145.2233,144.9727,145.2233,4300.0
2012-06-18 13:30:00,179.59,179.89,179.55,179.89,3000.0,145.191,145.4335,145.1587,145.4335,3000.0
2012-06-18 13:35:00,179.89,180.12,179.81,180.07,6500.0,145.4335,145.6195,145.3689,145.5791,6500.0
2012-06-18 13:40:00,179.99,180.0,179.81,179.95,5300.0,145.5144,145.5225,145.3689,145.482,5300.0
2012-06-18 13:45:00,179.95,180.13,179.91,179.99,1600.0,145.482,145.6276,145.4497,145.5144,1600.0
2012-06-18 13:50:00,179.91,180.09,179.91,180.09,1000.0,145.4497,145.5952,145.4497,145.5952,1000.0
2012-06-18 13:55:00,180.36,180.36,180.27,180.27,400.0,145.8135,145.8135,145.7408,145.7408,400.0
2012-06-18 14:00:00,180.46,180.46,180.31,180.38,2400.0,145.8944,145.8944,145.7731,145.8297,2400.0
2012-06-18 14:05:00,180.37,180.39,180.18,180.18,7300.0,145.8216,145.8378,145.668,145.668,7300.0
2012-06-18 14:10:00,180.25,180.34,180.25,180.34,400.0,145.7246,145.7973,145.7246,145.7973,400.0
2012-06-18 14:15:00,180.52,180.65,180.37,180.64,3700.0,145.9429,146.048,145.8216,146.0399,3700.0
2012-06-18 14:20:00,180.65,180.82,180.59,180.76,2300.0,146.048,146.1854,145.9995,146.1369,2300.0
2012-06-18 14:25:00,180.8,180.84,180.65,180.84,3300.0,146.1692,146.2016,146.048,146.2016,3300.0
2012-06-18 14:30:00,180.75,180.8,180.69,180.69,3300.0,146.1288,146.1692,146.0803,146.0803,3300.0
2012-06-18 14:35:00,180.71,180.81,180.68,180.72,6200.0,146.0965,146.1773,146.0722,146.1046,6200.0
2012-06-18 14:40:00,180.79,180.94,180.7,180.86,14100.0,146.1612,146.2824,146.0884,146.2177,14100.0
2012-06-18 14:45:00,180.9,181.05,180.89,181.0,9000.0,146.2501,146.3714,146.242,146.3309,9000.0
2012-06-18 14:50:00,181.03,181.03,180.82,180.9,9200.0,146.3552,146.3552,146.1854,146.2501,9200.0
2012-06-18 14:55:00,180.85,181.04,180.85,181.04,5800.0,146.2097,146.3633,146.2097,146.3633,5800.0
2012-06-18 15:00:00,181.0,181.59,180.96,181.44,12100.0,146.3309,146.8079,146.2986,146.6866,12100.0
2012-06-18 15:05:00,181.57,181.67,181.48,181.55,9900.0,146.7917,146.8726,146.719,146.7756,9900.0
2012-06-18 15:10:00,181.57,181.68,180.84,180.84,13700.0,146.7917,146.8807,146.2016,146.2016,13700.0
2012-06-18 15:15:00,180.76,181.44,180.68,181.12,18200.0,146.1369,146.6866,146.0722,146.4279,18200.0
2012-06-18 15:20:00,181.23,181.34,180.75,180.84,9400.0,146.5169,146.6058,146.1288,146.2016,9400.0
2012-06-18 15:25:00,180.84,180.97,180.71,180.91,5700.0,146.2016,146.3067,146.0965,146.2582,5700.0
2012-06-18 15:30:00,180.9,181.18,180.9,181.03,10000.0,146.2501,146.4765,146.2501,146.3552,10000.0
2012-06-18 15:35:00,181.01,181.54,180.91,181.54,11300.0,146.339,146.7675,146.2582,146.7675,11300.0
2012-06-18 15:40:00,181.46,181.68,181.13,181.48,14200.0,146.7028,146.8807,146.436,146.719,14200.0
2012-06-18 15:45:00,181.49,181.7,181.31,181.45,23700.0,146.7271,146.8968,146.5815,146.6947,23700.0
2012-06-18 15:50:00,181.45,181.45,181.13,181.13,22800.0,146.6947,146.6947,146.436,146.436,22800.0
2012-06-18 15:55:00,181.09,181.47,180.85,181.38,63700.0,146.4037,146.7109,146.2097,146.6381,63700.0
2012-06-19 09:30:00,183.9,187.0,183.9,186.76,34700.0,148.6755,151.1817,148.6755,150.9876,34700.0
2012-06-19 09:35:00,186.6,187.59,186.42,187.34,30200.0,150.8583,151.6587,150.7128,151.4566,30200.0
2012-06-19 09:40:00,187.43,188.19,187.32,187.71,27200.0,151.5293,152.1437,151.4404,151.7557,27200.0
2012-06-19 09:45:00,187.8,188.52,187.77,188.24,28800.0,151.8284,152.4105,151.8042,152.1842,28800.0
2012-06-19 09:50:00,188.35,188.62,188.12,188.24,31800.0,152.2731,152.4914,152.0871,152.1842,31800.0
2012-06-19 09:55:00,188.22,188.89,188.22,188.73,16400.0,152.168,152.7097,152.168,152.5803,16400.0
2012-06-19 10:00:00,188.66,189.08,188.62,188.69,25500.0,152.5237,152.8633,152.4914,152.548,25500.0
2012-06-19 10:05:00,188.63,188.8,188.32,188.36,28900.0,152.4995,152.6369,152.2488,152.2812,28900.0
2012-06-19 10:10:00,188.36,188.69,188.13,188.13,18100.0,152.2812,152.548,152.0952,152.0952,18100.0
2012-06-19 10:15:00,188.19,188.45,188.07,188.16,20800.0,152.1437,152.3539,152.0467,152.1195,20800.0
2012-06-19 10:20:00,188.14,188.33,187.58,187.58,13100.0,152.1033,152.2569,151.6506,151.6506,13100.0
2012-06-19 10:25:00,187.51,188.27,187.43,188.26,13500.0,151.594,152.2084,151.5293,152.2003,13500.0
2012-06-19 10:30:00,188.34,188.65,187.79,187.9,12500.0,152.265,152.5156,151.8204,151.9093,12500.0
2012-06-19 10:35:00,187.89,187.89,187.53,187.58,21100.0,151.9012,151.9012,151.6102,151.6506,21100.0
2012-06-19 10:40:00,187.58,187.93,187.53,187.55,15000.0,151.6506,151.9335,151.6102,151.6263,15000.0
2012-06-19 10:45:00,187.6,187.62,187.32,187.53,13900.0,151.6668,151.6829,151.4404,151.6102,13900.0
2012-06-19 10:50:00,187.44,187.56,187.13,187.22,12700.0,151.5374,151.6344,151.2868,151.3595,12700.0
2012-06-19 10:55:00,187.28,187.63,187.2,187.2,15500.0,151.408,151.691,151.3434,151.3434,15500.0
2012-06-19 11:00:00,187.34,187.46,187.2,187.21,6500.0,151.4566,151.5536,151.3434,151.3515,6500.0
2012-06-19 11:05:00,187.08,187.25,187.01,187.14,7500.0,151.2464,151.3838,151.1898,151.2949,7500.0
2012-06-19 11:10:00,187.14,187.36,187.1,187.14,6900.0,151.2949,151.4727,151.2625,151.2949,6900.0
2012-06-19 11:15:00,187.03,187.32,187.01,187.1,6700.0,151.2059,151.4404,151.1898,151.2625,6700.0
2012-06-19 11:20:00,187.01,187.32,187.01,187.13,8400.0,151.1898,151.4404,151.1898,151.2868,8400.0
2012-06-19 11:25:00,187.15,187.37,187.08,187.22,5800.0,151.3029,151.4808,151.2464,151.3595,5800.0
2012-06-19 11:30:00,187.13,187.33,187.07,187.3,6800.0,151.2868,151.4485,151.2383,151.4242,6800.0
2012-06-19 11:35:00,187.24,187.38,187.1,187.38,4200.0,151.3757,151.4889,151.2625,151.4889,4200.0
2012-06-19 11:40:00,187.37,187.57,187.31,187.57,7000.0,151.4808,151.6425,151.4323,151.6425,7000.0
2012-06-19 11:45:00,187.53,187.81,187.52,187.75,7800.0,151.6102,151.8365,151.6021,151.788,7800.0
2012-06-19 11:50:00,187.71,187.92,187.58,187.66,32500.0,151.7557,151.9255,151.6506,151.7153,32500.0
2012-06-19 11:55:00,187.6,187.81,187.6,187.71,2600.0,151.6668,151.8365,151.6668,151.7557,2600.0
2012-06-19 12:00:00,187.63,187.85,187.56,187.66,13000.0,151.691,151.8689,151.6344,151.7153,13000.0
2012-06-19 12:05:00,187.64,187.76,187.47,187.65,12000.0,151.6991,151.7961,151.5617,151.7072,12000.0
2012-06-19 12:10:00,187.64,187.73,187.58,187.69,11500.0,151.6991,151.7719,151.6506,151.7395,11500.0
2012-06-19 12:15:00,187.67,187.67,187.51,187.59,4300.0,151.7233,151.7233,151.594,151.6587,4300.0
2012-06-19 12:20:00,187.54,187.67,187.54,187.67,4900.0,151.6182,151.7233,151.6182,151.7233,4900.0
2012-06-19 12:25:00,187.67,187.95,187.66,187.8,18700.0,151.7233,151.9497,151.7153,151.8284,18700.0
2012-06-19 12:30:00,187.82,187.83,187.59,187.64,6800.0,151.8446,151.8527,151.6587,151.6991,6800.0
2012-06-19 12:35:00,187.63,187.73,187.61,187.72,2500.0,151.691,151.7719,151.6748,151.7638,2500.0
2012-06-19 12:40:00,187.73,187.98,187.69,187.93,5300.0,151.7719,151.974,151.7395,151.9335,5300.0
2012-06-19 12:45:00,187.94,187.94,187.68,187.79,2200.0,151.9416,151.9416,151.7314,151.8204,2200.0
2012-06-19 12:50:00,187.76,187.92,187.7,187.8,2800.0,151.7961,151.9255,151.7476,151.8284,2800.0
2012-06-19 12:55:00,187.82,187.91,187.61,187.85,8400.0,151.8446,151.9174,151.6748,151.8689,8400.0
2012-06-19 13:00:00,187.85,187.85,187.59,187.67,6500.0,151.8689,151.8689,151.6587,151.7233,6500.0
2012-06-19 13:05:00,187.68,187.84,187.68,187.74,5600.0,151.7314,151.8608,151.7314,151.7799,5600.0
2012-06-19 13:10:00,187.74,187.77,187.6,187.6,4400.0,151.7799,151.8042,151.6668,151.6668,4400.0
2012-06-19 13:15:00,187.68,187.82,187.62,187.68,5700.0,151.7314,151.8446,151.6829,151.7314,5700.0
2012-06-19 13:20:00,187.72,188.16,187.72,188.16,12100.0,151.7638,152.1195,151.7638,152.1195,12100.0
2012-06-19 13:25:00,188.13,188.16,188.04,188.15,2500.0,152.0952,152.1195,152.0225,152.1114,2500.0
2012-06-19 13:30:00,188.04,188.21,188.02,188.1,5400.0,152.0225,152.1599,152.0063,152.071,5400.0
2012-06-19 13:35:00,188.08,188.09,187.9,188.09,4900.0,152.0548,152.0629,151.9093,152.0629,4900.0
2012-06-19 13:40:00,188.09,188.09,187.92,188.07,8400.0,152.0629,152.0629,151.9255,152.0467,8400.0
2012-06-19 13:45:00,188.13,188.24,188.01,188.24,4700.0,152.0952,152.1842,151.9982,152.1842,4700.0
2012-06-19 13:50:00,188.26,188.28,187.85,187.9,7200.0,152.2003,152.2165,151.8689,151.9093,7200.0
2012-06-19 13:55:00,187.9,188.11,187.9,188.02,3600.0,151.9093,152.0791,151.9093,152.0063,3600.0
2012-06-19 14:00:00,188.01,188.13,187.97,188.03,8600.0,151.9982,152.0952,151.9659,152.0144,8600.0
2012-06-19 14:05:00,188.04,188.1,188.0,188.03,8700.0,152.0225,152.071,151.9901,152.0144,8700.0
2012-06-19 14:10:00,188.07,188.1,187.98,188.01,6200.0,152.0467,152.071,151.974,151.9982,6200.0
2012-06-19 14:15:00,188.01,188.16,188.01,188.15,3800.0,151.9982,152.1195,151.9982,152.1114,3800.0
2012-06-19 14:20:00,188.12,188.18,188.01,188.08,5800.0,152.0871,152.1357,151.9982,152.0548,5800.0
2012-06-19 14:25:00,188.08,188.29,188.01,188.2,8300.0,152.0548,152.2246,151.9982,152.1518,8300.0
2012-06-19 14:30:00,188.11,188.32,187.98,188.07,18000.0,152.0791,152.2488,151.974,152.0467,18000.0
2012-06-19 14:35:00,188.13,188.25,187.98,188.05,12500.0,152.0952,152.1922,151.974,152.0306,12500.0
2012-06-19 14:40:00,187.98,188.1,187.92,187.99,10600.0,151.974,152.071,151.9255,151.9821,10600.0
2012-06-19 14:45:00,187.95,188.0,187.58,187.58,50100.0,151.9497,151.9901,151.6506,151.6506,50100.0
2012-06-19 14:50:00,187.58,188.15,187.55,188.14,20200.0,151.6506,152.1114,151.6263,152.1033,20200.0
2012-06-19 14:55:00,188.04,188.36,187.97,188.36,4400.0,152.0225,152.2812,151.9659,152.2812,4400.0
2012-06-19 15:00:00,188.38,188.39,187.97,188.09,11100.0,152.2973,152.3054,151.9659,152.0629,11100.0
2012-06-19 15:05:00,187.93,188.54,187.93,188.54,11200.0,151.9335,152.4267,151.9335,152.4267,11200.0
2012-06-19 15:10:00,188.45,188.6,188.32,188.57,11500.0,152.3539,152.4752,152.2488,152.451,11500.0
2012-06-19 15:15:00,188.6,189.06,188.54,188.99,13000.0,152.4752,152.8471,152.4267,152.7905,13000.0
2012-06-19 15:20:00,189.0,189.39,188.91,189.39,23000.0,152.7986,153.1139,152.7258,153.1139,23000.0
2012-06-19 15:25:00,189.4,189.5,189.08,189.27,20100.0,153.122,153.2028,152.8633,153.0169,20100.0
2012-06-19 15:30:00,189.24,189.38,189.17,189.25,16100.0,152.9926,153.1058,152.936,153.0007,16100.0
2012-06-19 15:35:00,189.23,189.4,188.92,189.36,16500.0,152.9845,153.122,152.7339,153.0896,16500.0
2012-06-19 15:40:00,189.29,189.41,189.14,189.14,36800.0,153.033,153.1301,152.9118,152.9118,36800.0
2012-06-19 15:45:00,189.13,189.19,188.42,188.49,26600.0,152.9037,152.9522,152.3297,152.3863,26600.0
2012-06-19 15:50:00,188.57,188.7,188.41,188.65,40300.0,152.451,152.5561,152.3216,152.5156,40300.0
2012-06-19 15:55:00,188.6,189.06,188.59,189.02,65100.0,152.4752,152.8471,152.4671,152.8148,65100.0
2012-06-20 09:30:00,191.01,191.59,187.76,188.23,29400.0,154.4236,154.8925,151.7961,152.1761,29400.0
2012-06-20 09:35:00,188.14,188.49,187.64,188.37,21500.0,152.1033,152.3863,151.6991,152.2893,21500.0
2012-06-20 09:40:00,188.37,188.69,187.83,188.37,23700.0,152.2893,152.548,151.8527,152.2893,23700.0
2012-06-20 09:45:00,188.37,188.37,187.7,187.7,20800.0,152.2893,152.2893,151.7476,151.7476,20800.0
2012-06-20 09:50:00,187.58,187.61,187.15,187.42,17800.0,151.6506,151.6748,151.3029,151.5212,17800.0
2012-06-20 09:55:00,187.54,187.55,187.08,187.41,38600.0,151.6182,151.6263,151.2464,151.5131,38600.0
2012-06-20 10:00:00,187.41,187.43,187.12,187.43,11900.0,151.5131,151.5293,151.2787,151.5293,11900.0
2012-06-20 10:05:00,187.35,187.67,187.27,187.6,7400.0,151.4646,151.7233,151.4,151.6668,7400.0
2012-06-20 10:10:00,187.52,187.82,187.33,187.49,8100.0,151.6021,151.8446,151.4485,151.5778,8100.0
2012-06-20 10:15:00,187.53,187.64,187.45,187.48,7200.0,151.6102,151.6991,151.5455,151.5697,7200.0
2012-06-20 10:20:00,187.51,187.64,187.36,187.58,11800.0,151.594,151.6991,151.4727,151.6506,11800.0
2012-06-20 10:25:00,187.58,187.84,187.56,187.67,9500.0,151.6506,151.8608,151.6344,151.7233,9500.0
2012-06-20 10:30:00,187.64,187.77,187.57,187.62,3500.0,151.6991,151.8042,151.6425,151.6829,3500.0
2012-06-20 10:35:00,187.62,187.88,187.61,187.74,8000.0,151.6829,151.8931,151.6748,151.7799,8000.0
2012-06-20 10:40:00,187.77,187.8,187.68,187.75,2000.0,151.8042,151.8284,151.7314,151.788,2000.0
2012-06-20 10:45:00,187.66,187.7,187.49,187.62,4300.0,151.7153,151.7476,151.5778,151.6829,4300.0
2012-06-20 10:50:00,187.61,187.65,187.53,187.54,3800.0,151.6748,151.7072,151.6102,151.6182,3800.0
2012-06-20 10:55:00,187.6,187.61,187.15,187.47,5400.0,151.6668,151.6748,151.3029,151.5617,5400.0
2012-06-20 11:00:00,187.49,187.65,187.35,187.65,5200.0,151.5778,151.7072,151.4646,151.7072,5200.0
2012-06-20 11:05:00,187.58,187.74,187.25,187.26,5400.0,151.6506,151.7799,151.3838,151.3919,5400.0
2012-06-20 11:10:00,187.26,187.93,187.16,187.92,12300.0,151.3919,151.9335,151.311,151.9255,12300.0
2012-06-20 11:15:00,187.85,187.94,187.67,187.67,3200.0,151.8689,151.9416,151.7233,151.7233,3200.0
2012-06-20 11:20:00,187.65,187.67,187.33,187.33,4300.0,151.7072,151.7233,151.4485,151.4485,4300.0
2012-06-20 11:25:00,187.27,187.41,187.25,187.41,2200.0,151.4,151.5131,151.3838,151.5131,2200.0
2012-06-20 11:30:00,187.39,187.73,187.34,187.65,6100.0,151.497,151.7719,151.4566,151.7072,6100.0
2012-06-20 11:35:00,187.65,187.65,187.37,187.44,4000.0,151.7072,151.7072,151.4808,151.5374,4000.0
2012-06-20 11:40:00,187.45,187.9,187.44,187.89,9000.0,151.5455,151.9093,151.5374,151.9012,9000.0
2012-06-20 11:45:00,187.96,188.13,187.88,188.13,5900.0,151.9578,152.0952,151.8931,152.0952,5900.0
2012-06-20 11:50:00,188.13,188.13,187.86,187.92,1700.0,152.0952,152.0952,151.877,151.9255,1700.0
2012-06-20 11:55:00,187.9,188.08,187.64,187.81,6400.0,151.9093,152.0548,151.6991,151.8365,6400.0
2012-06-20 12:00:00,187.83,188.08,187.8,187.8,4000.0,151.8527,152.0548,151.8284,151.8284,4000.0
2012-06-20 12:05:00,187.78,187.8,187.6,187.67,3900.0,151.8123,151.8284,151.6668,151.7233,3900.0
2012-06-20 12:10:00,187.66,188.14,187.66,188.14,4600.0,151.7153,152.1033,151.7153,152.1033,4600.0
2012-06-20 12:15:00,188.13,188.71,188.13,188.67,10500.0,152.0952,152.5641,152.0952,152.5318,10500.0
2012-06-20 12:20:00,188.62,188.8,188.48,188.53,10100.0,152.4914,152.6369,152.3782,152.4186,10100.0
2012-06-20 12:25:00,188.5,189.24,188.15,189.24,16800.0,152.3944,152.9926,152.1114,152.9926,16800.0
2012-06-20 12:30:00,189.12,189.12,187.42,188.58,18200.0,152.8956,152.8956,151.5212,152.459,18200.0
2012-06-20 12:35:00,188.4,188.4,187.6,188.03,10400.0,152.3135,152.3135,151.6668,152.0144,10400.0
2012-06-20 12:40:00,188.14,188.97,187.88,188.94,21400.0,152.1033,152.7743,151.8931,152.7501,21400.0
2012-06-20 12:45:00,189.06,189.72,189.01,189.56,19700.0,152.8471,153.3807,152.8067,153.2513,19700.0
2012-06-20 12:50:00,189.59,189.72,188.82,189.18,31300.0,153.2756,153.3807,152.6531,152.9441,31300.0
2012-06-20 12:55:00,189.23,189.81,189.05,189.71,7800.0,152.9845,153.4534,152.839,153.3726,7800.0
2012-06-20 13:00:00,189.7,189.95,188.99,189.54,12400.0,153.3645,153.5666,152.7905,153.2352,12400.0
2012-06-20 13:05:00,189.63,190.31,189.56,190.09,9000.0,153.3079,153.8577,153.2513,153.6798,9000.0
2012-06-20 13:10:00,190.05,190.06,189.62,189.78,6300.0,153.6475,153.6556,153.2998,153.4292,6300.0
2012-06-20 13:15:00,189.78,190.08,189.69,189.71,8200.0,153.4292,153.6717,153.3564,153.3726,8200.0
2012-06-20 13:20:00,189.66,189.98,189.65,189.78,8400.0,153.3322,153.5909,153.3241,153.4292,8400.0
2012-06-20 13:25:00,189.75,189.93,189.53,189.7,7600.0,153.4049,153.5505,153.2271,153.3645,7600.0
2012-06-20 13:30:00,189.74,189.79,189.42,189.62,7600.0,153.3969,153.4373,153.1381,153.2998,7600.0
2012-06-20 13:35:00,189.4,189.48,189.06,189.43,5300.0,153.122,153.1867,152.8471,153.1462,5300.0
2012-06-20 13:40:00,189.42,189.73,189.28,189.63,7700.0,153.1381,153.3888,153.025,153.3079,7700.0
2012-06-20 13:45:00,189.62,189.74,189.33,189.4,7100.0,153.2998,153.3969,153.0654,153.122,7100.0
2012-06-20 13:50:00,189.5,189.56,189.22,189.42,8100.0,153.2028,153.2513,152.9765,153.1381,8100.0
2012-06-20 13:55:00,189.38,189.74,189.33,189.62,9000.0,153.1058,153.3969,153.0654,153.2998,9000.0
2012-06-20 14:00:00,189.71,190.1,189.61,190.1,16800.0,153.3726,153.6879,153.2918,153.6879,16800.0
2012-06-20 14:05:00,190.0,190.1,189.85,190.01,14500.0,153.6071,153.6879,153.4858,153.6151,14500.0
2012-06-20 14:10:00,190.09,190.42,189.78,189.85,9300.0,153.6798,153.9466,153.4292,153.4858,9300.0
2012-06-20 14:15:00,189.86,190.41,189.43,189.58,10900.0,153.4939,153.9385,153.1462,153.2675,10900.0
2012-06-20 14:20:00,189.57,189.82,189.3,189.34,6600.0,153.2594,153.4615,153.0411,153.0735,6600.0
2012-06-20 14:25:00,189.28,189.64,188.97,189.52,8900.0,153.025,153.316,152.7743,153.219,8900.0
2012-06-20 14:30:00,189.51,189.64,189.28,189.43,12900.0,153.2109,153.316,153.025,153.1462,12900.0
2012-06-20 14:35:00,189.42,189.76,189.34,189.42,12700.0,153.1381,153.413,153.0735,153.1381,12700.0
2012-06-20 14:40:00,189.34,189.6,189.1,189.2,11900.0,153.0735,153.2837,152.8794,152.9603,11900.0
2012-06-20 14:45:00,189.28,189.4,188.87,188.95,22300.0,153.025,153.122,152.6935,152.7582,22300.0
2012-06-20 14:50:00,189.09,189.35,188.87,189.25,8800.0,152.8714,153.0816,152.6935,153.0007,8800.0
2012-06-20 14:55:00,189.23,189.37,188.89,189.01,10000.0,152.9845,153.0977,152.7097,152.8067,10000.0
2012-06-20 15:00:00,189.01,189.04,188.81,188.94,11500.0,152.8067,152.8309,152.645,152.7501,11500.0
2012-06-20 15:05:00,188.94,188.99,188.65,188.99,9100.0,152.7501,152.7905,152.5156,152.7905,9100.0
2012-06-20 15:10:00,188.9,189.15,188.8,189.12,10500.0,152.7177,152.9199,152.6369,152.8956,10500.0
2012-06-20 15:15:00,189.0,189.18,188.49,188.49,11800.0,152.7986,152.9441,152.3863,152.3863,11800.0
2012-06-20 15:20:00,188.48,189.0,188.48,188.94,13100.0,152.3782,152.7986,152.3782,152.7501,13100.0
2012-06-20 15:25:00,188.94,189.66,188.89,189.62,22600.0,152.7501,153.3322,152.7097,153.2998,22600.0
2012-06-20 15:30:00,189.57,189.72,188.81,189.1,30600.0,153.2594,153.3807,152.645,152.8794,30600.0
2012-06-20 15:35:00,189.09,189.23,188.89,189.07,20300.0,152.8714,152.9845,152.7097,152.8552,20300.0
2012-06-20 15:40:00,189.1,189.66,189.03,189.37,16900.0,152.8794,153.3322,152.8228,153.0977,16900.0
2012-06-20 15:45:00,189.38,189.48,189.05,189.41,24800.0,153.1058,153.1867,152.839,153.1301,24800.0
2012-06-20 15:50:00,189.41,189.42,189.06,189.24,18700.0,153.1301,153.1381,152.8471,152.9926,18700.0
2012-06-20 15:55:00,189.23,189.49,189.12,189.42,24500.0,152.9845,153.1947,152.8956,153.1381,24500.0
2012-06-21 09:30:00,190.35,191.02,188.7,189.05,30400.0,153.89,154.4317,152.5561,152.839,30400.0
2012-06-21 09:35:00,189.12,189.34,188.56,188.57,9100.0,152.8956,153.0735,152.4429,152.451,9100.0
2012-06-21 09:40:00,188.57,188.57,187.39,187.39,8300.0,152.451,152.451,151.497,151.497,8300.0
2012-06-21 09:45:00,187.27,187.55,187.1,187.14,7700.0,151.4,151.6263,151.2625,151.2949,7700.0
2012-06-21 09:50:00,187.14,187.32,186.97,187.26,6800.0,151.2949,151.4404,151.1574,151.3919,6800.0
2012-06-21 09:55:00,187.18,187.18,186.71,186.86,7000.0,151.3272,151.3272,150.9472,151.0685,7000.0
2012-06-21 10:00:00,186.88,186.89,185.6,185.6,7500.0,151.0847,151.0927,150.0498,150.0498,7500.0
2012-06-21 10:05:00,185.59,185.79,185.29,185.79,9600.0,150.0418,150.2034,149.7992,150.2034,9600.0
2012-06-21 10:10:00,185.6,186.04,185.6,186.04,8900.0,150.0498,150.4056,150.0498,150.4056,8900.0
2012-06-21 10:15:00,186.04,186.43,186.02,186.2,6000.0,150.4056,150.7209,150.3894,150.5349,6000.0
2012-06-21 10:20:00,186.2,187.11,186.2,187.11,24300.0,150.5349,151.2706,150.5349,151.2706,24300.0
2012-06-21 10:25:00,187.09,187.29,186.64,186.64,16100.0,151.2544,151.4161,150.8906,150.8906,16100.0
2012-06-21 10:30:00,186.65,186.87,186.58,186.82,16200.0,150.8987,151.0766,150.8421,151.0362,16200.0
2012-06-21 10:35:00,186.82,186.94,186.33,186.33,9200.0,151.0362,151.1332,150.64,150.64,9200.0
2012-06-21 10:40:00,186.33,186.89,186.33,186.8,12200.0,150.64,151.0927,150.64,151.02,12200.0
2012-06-21 10:45:00,186.84,186.84,186.49,186.49,2200.0,151.0523,151.0523,150.7694,150.7694,2200.0
2012-06-21 10:50:00,186.44,186.59,186.3,186.59,4800.0,150.7289,150.8502,150.6158,150.8502,4800.0
2012-06-21 10:55:00,186.62,186.74,186.21,186.42,5400.0,150.8745,150.9715,150.543,150.7128,5400.0
2012-06-21 11:00:00,186.23,186.38,185.9,185.98,5100.0,150.5592,150.6804,150.2924,150.357,5100.0
2012-06-21 11:05:00,185.88,185.88,185.37,185.46,3600.0,150.2762,150.2762,149.8639,149.9367,3600.0
2012-06-21 11:10:00,185.35,185.47,185.02,185.02,3600.0,149.8477,149.9447,149.5809,149.5809,3600.0
2012-06-21 11:15:00,185.01,185.73,184.94,185.73,7100.0,149.5728,150.1549,149.5163,150.1549,7100.0
2012-06-21 11:20:00,185.59,185.71,185.26,185.34,2500.0,150.0418,150.1388,149.775,149.8396,2500.0
2012-06-21 11:25:00,185.26,185.26,184.87,185.06,1900.0,149.775,149.775,149.4597,149.6133,1900.0
2012-06-21 11:30:00,185.01,185.31,185.0,185.31,6800.0,149.5728,149.8154,149.5648,149.8154,6800.0
2012-06-21 11:35:00,185.37,185.44,185.2,185.41,5000.0,149.8639,149.9205,149.7265,149.8962,5000.0
2012-06-21 11:40:00,185.42,185.42,185.03,185.21,4100.0,149.9043,149.9043,149.589,149.7345,4100.0
2012-06-21 11:45:00,185.16,185.36,185.15,185.33,3100.0,149.6941,149.8558,149.686,149.8316,3100.0
2012-06-21 11:50:00,185.33,185.47,185.22,185.44,5100.0,149.8316,149.9447,149.7426,149.9205,5100.0
2012-06-21 11:55:00,185.39,185.48,185.2,185.48,2200.0,149.8801,149.9528,149.7265,149.9528,2200.0
2012-06-21 12:00:00,185.35,185.64,184.72,184.85,12500.0,149.8477,150.0822,149.3384,149.4435,12500.0
2012-06-21 12:05:00,184.85,184.85,184.67,184.75,3000.0,149.4435,149.4435,149.298,149.3626,3000.0
2012-06-21 12:10:00,184.75,185.12,184.74,184.88,6000.0,149.3626,149.6618,149.3546,149.4677,6000.0
2012-06-21 12:15:00,184.79,185.01,184.58,184.98,5700.0,149.395,149.5728,149.2252,149.5486,5700.0
2012-06-21 12:20:00,184.96,185.21,184.45,184.45,4600.0,149.5324,149.7345,149.1201,149.1201,4600.0
2012-06-21 12:25:00,184.33,184.34,183.89,183.89,4000.0,149.0231,149.0312,148.6674,148.6674,4000.0
2012-06-21 12:30:00,183.79,184.15,183.73,184.14,8400.0,148.5865,148.8776,148.538,148.8695,8400.0
2012-06-21 12:35:00,184.15,184.23,184.0,184.16,4000.0,148.8776,148.9422,148.7563,148.8857,4000.0
2012-06-21 12:40:00,184.13,184.17,183.66,183.71,14500.0,148.8614,148.8937,148.4814,148.5218,14500.0
2012-06-21 12:45:00,183.72,184.39,183.69,184.39,5100.0,148.5299,149.0716,148.5057,149.0716,5100.0
2012-06-21 12:50:00,184.34,184.74,184.34,184.72,3300.0,149.0312,149.3546,149.0312,149.3384,3300.0
2012-06-21 12:55:00,184.67,184.81,184.67,184.69,2400.0,149.298,149.4112,149.298,149.3141,2400.0
2012-06-21 13:00:00,184.69,184.72,184.38,184.52,4400.0,149.3141,149.3384,149.0635,149.1767,4400.0
2012-06-21 13:05:00,184.44,184.73,184.44,184.49,9600.0,149.112,149.3465,149.112,149.1524,9600.0
2012-06-21 13:10:00,184.38,184.56,184.07,184.14,2000.0,149.0635,149.209,148.8129,148.8695,2000.0
2012-06-21 13:15:00,184.18,184.21,184.06,184.11,5700.0,148.9018,148.9261,148.8048,148.8452,5700.0
2012-06-21 13:20:00,183.89,184.12,183.81,183.99,2800.0,148.6674,148.8533,148.6027,148.7482,2800.0
2012-06-21 13:25:00,183.92,183.93,183.75,183.89,3600.0,148.6916,148.6997,148.5542,148.6674,3600.0
2012-06-21 13:30:00,183.83,184.19,183.83,183.94,7200.0,148.6189,148.9099,148.6189,148.7078,7200.0
2012-06-21 13:35:00,183.9,184.0,183.65,183.65,4900.0,148.6755,148.7563,148.4733,148.4733,4900.0
2012-06-21 13:40:00,183.65,183.92,183.42,183.84,5900.0,148.4733,148.6916,148.2874,148.6269,5900.0
2012-06-21 13:45:00,183.91,184.07,183.88,184.03,7200.0,148.6835,148.8129,148.6593,148.7806,7200.0
2012-06-21 13:50:00,184.0,184.07,183.9,183.94,8600.0,148.7563,148.8129,148.6755,148.7078,8600.0
2012-06-21 13:55:00,183.89,184.08,183.89,183.95,5500.0,148.6674,148.821,148.6674,148.7159,5500.0
2012-06-21 14:00:00,183.95,184.1,183.93,184.08,3800.0,148.7159,148.8371,148.6997,148.821,3800.0
2012-06-21 14:05:00,184.0,184.04,183.61,183.69,8500.0,148.7563,148.7886,148.441,148.5057,8500.0
2012-06-21 14:10:00,183.63,183.63,183.16,183.46,10200.0,148.4572,148.4572,148.0772,148.3197,10200.0
2012-06-21 14:15:00,183.4,183.69,183.4,183.57,8000.0,148.2712,148.5057,148.2712,148.4087,8000.0
2012-06-21 14:20:00,183.64,183.64,183.37,183.43,5200.0,148.4653,148.4653,148.247,148.2955,5200.0
2012-06-21 14:25:00,183.43,183.85,183.35,183.78,14600.0,148.2955,148.635,148.2308,148.5784,14600.0
2012-06-21 14:30:00,183.9,183.9,183.62,183.73,10900.0,148.6755,148.6755,148.4491,148.538,10900.0
2012-06-21 14:35:00,183.73,183.89,183.66,183.77,6500.0,148.538,148.6674,148.4814,148.5704,6500.0
2012-06-21 14:40:00,184.04,184.36,184.04,184.15,7400.0,148.7886,149.0473,148.7886,148.8776,7400.0
2012-06-21 14:45:00,184.23,184.56,184.14,184.56,9200.0,148.9422,149.209,148.8695,149.209,9200.0
2012-06-21 14:50:00,184.52,184.66,184.39,184.59,11100.0,149.1767,149.2899,149.0716,149.2333,11100.0
2012-06-21 14:55:00,184.57,184.72,184.24,184.71,8800.0,149.2171,149.3384,148.9503,149.3303,8800.0
2012-06-21 15:00:00,184.74,184.75,184.25,184.32,10800.0,149.3546,149.3626,148.9584,149.015,10800.0
2012-06-21 15:05:00,184.24,184.29,183.63,183.73,21400.0,148.9503,148.9908,148.4572,148.538,21400.0
2012-06-21 15:10:00,183.77,183.94,183.69,183.94,10400.0,148.5704,148.7078,148.5057,148.7078,10400.0
2012-06-21 15:15:00,183.97,184.02,183.64,183.7,12800.0,148.732,148.7725,148.4653,148.5138,12800.0
2012-06-21 15:20:00,183.74,184.07,183.51,184.07,11500.0,148.5461,148.8129,148.3602,148.8129,11500.0
2012-06-21 15:25:00,184.12,184.23,184.04,184.18,11600.0,148.8533,148.9422,148.7886,148.9018,11600.0
2012-06-21 15:30:00,184.14,184.18,183.68,183.74,18800.0,148.8695,148.9018,148.4976,148.5461,18800.0
2012-06-21 15:35:00,183.81,184.39,183.69,184.3,18000.0,148.6027,149.0716,148.5057,148.9988,18000.0
2012-06-21 15:40:00,184.3,184.3,183.97,184.04,16000.0,148.9988,148.9988,148.732,148.7886,16000.0
2012-06-21 15:45:00,183.99,184.11,183.69,183.75,20300.0,148.7482,148.8452,148.5057,148.5542,20300.0
2012-06-21 15:50:00,183.75,184.17,183.65,184.17,52100.0,148.5542,148.8937,148.4733,148.8937,52100.0
2012-06-21 15:55:00,184.18,184.41,183.92,184.16,57300.0,148.9018,149.0878,148.6916,148.8857,57300.0
2012-06-22 09:30:00,184.43,185.68,183.94,183.94,9600.0,149.1039,150.1145,148.7078,148.7078,9600.0
2012-06-22 09:35:00,183.92,184.16,183.34,183.35,4900.0,148.6916,148.8857,148.2227,148.2308,4900.0
2012-06-22 09:40:00,183.42,183.51,183.08,183.3,3700.0,148.2874,148.3602,148.0125,148.1904,3700.0
2012-06-22 09:45:00,183.33,183.44,183.15,183.44,5500.0,148.2146,148.3036,148.0691,148.3036,5500.0
2012-06-22 09:50:00,183.45,184.17,183.45,184.17,2800.0,148.3117,148.8937,148.3117,148.8937,2800.0
2012-06-22 09:55:00,184.23,184.26,183.85,183.9,2500.0,148.9422,148.9665,148.635,148.6755,2500.0
2012-06-22 10:00:00,183.96,184.38,183.91,184.19,7600.0,148.724,149.0635,148.6835,148.9099,7600.0
2012-06-22 10:05:00,184.19,184.45,184.1,184.35,9200.0,148.9099,149.1201,148.8371,149.0393,9200.0
2012-06-22 10:10:00,184.35,184.36,184.13,184.36,5800.0,149.0393,149.0473,148.8614,149.0473,5800.0
2012-06-22 10:15:00,184.41,184.58,184.13,184.16,6700.0,149.0878,149.2252,148.8614,148.8857,6700.0
2012-06-22 10:20:00,184.14,184.39,184.14,184.27,2800.0,148.8695,149.0716,148.8695,148.9746,2800.0
2012-06-22 10:25:00,184.29,184.36,183.94,184.0,3200.0,148.9908,149.0473,148.7078,148.7563,3200.0
2012-06-22 10:30:00,183.97,184.12,183.94,184.05,23900.0,148.732,148.8533,148.7078,148.7967,23900.0
2012-06-22 10:35:00,183.98,184.11,183.9,184.03,9700.0,148.7401,148.8452,148.6755,148.7806,9700.0
2012-06-22 10:40:00,183.99,184.14,183.94,184.0,5000.0,148.7482,148.8695,148.7078,148.7563,5000.0
2012-06-22 10:45:00,184.01,184.13,184.0,184.13,3700.0,148.7644,148.8614,148.7563,148.8614,3700.0
2012-06-22 10:50:00,184.13,184.44,184.08,184.19,5100.0,148.8614,149.112,148.821,148.9099,5100.0
2012-06-22 10:55:00,184.15,184.25,184.02,184.25,7800.0,148.8776,148.9584,148.7725,148.9584,7800.0
2012-06-22 11:00:00,184.27,184.74,184.25,184.74,3700.0,148.9746,149.3546,148.9584,149.3546,3700.0
2012-06-22 11:05:00,184.71,184.83,184.24,184.38,9400.0,149.3303,149.4273,148.9503,149.0635,9400.0
2012-06-22 11:10:00,184.41,184.55,184.4,184.47,1800.0,149.0878,149.201,149.0797,149.1363,1800.0
2012-06-22 11:15:00,184.44,184.77,184.41,184.69,13100.0,149.112,149.3788,149.0878,149.3141,13100.0
2012-06-22 11:20:00,184.67,185.02,184.67,184.93,7500.0,149.298,149.5809,149.298,149.5082,7500.0
2012-06-22 11:25:00,184.89,185.11,184.87,184.89,7000.0,149.4758,149.6537,149.4597,149.4758,7000.0
2012-06-22 11:30:00,184.97,185.16,184.97,185.0,5400.0,149.5405,149.6941,149.5405,149.5648,5400.0
2012-06-22 11:35:00,185.02,185.1,184.96,185.1,5000.0,149.5809,149.6456,149.5324,149.6456,5000.0
2012-06-22 11:40:00,185.1,185.22,184.97,185.14,7900.0,149.6456,149.7426,149.5405,149.6779,7900.0
2012-06-22 11:45:00,185.17,185.36,185.0,185.05,3900.0,149.7022,149.8558,149.5648,149.6052,3900.0
2012-06-22 11:50:00,185.05,185.16,184.84,184.84,5200.0,149.6052,149.6941,149.4354,149.4354,5200.0
2012-06-22 11:55:00,184.84,185.07,184.83,184.94,4900.0,149.4354,149.6214,149.4273,149.5163,4900.0
2012-06-22 12:00:00,184.94,184.98,184.8,184.88,4400.0,149.5163,149.5486,149.4031,149.4677,4400.0
2012-06-22 12:05:00,184.84,184.99,184.67,184.67,6300.0,149.4354,149.5567,149.298,149.298,6300.0
2012-06-22 12:10:00,184.67,185.13,184.63,185.13,4400.0,149.298,149.6699,149.2656,149.6699,4400.0
2012-06-22 12:15:00,185.12,185.44,185.08,185.43,4300.0,149.6618,149.9205,149.6294,149.9124,4300.0
2012-06-22 12:20:00,185.44,185.45,184.99,184.99,10600.0,149.9205,149.9286,149.5567,149.5567,10600.0
2012-06-22 12:25:00,184.95,185.32,184.95,185.24,4300.0,149.5243,149.8235,149.5243,149.7588,4300.0
2012-06-22 12:30:00,185.23,185.24,185.1,185.12,4900.0,149.7507,149.7588,149.6456,149.6618,4900.0
2012-06-22 12:35:00,185.1,185.12,184.96,185.04,5900.0,149.6456,149.6618,149.5324,149.5971,5900.0
2012-06-22 12:40:00,185.03,185.3,185.03,185.18,6800.0,149.589,149.8073,149.589,149.7103,6800.0
2012-06-22 12:45:00,185.17,185.37,185.16,185.37,2700.0,149.7022,149.8639,149.6941,149.8639,2700.0
2012-06-22 12:50:00,185.38,185.38,185.13,185.18,3400.0,149.872,149.872,149.6699,149.7103,3400.0
2012-06-22 12:55:00,185.3,185.3,185.16,185.25,2800.0,149.8073,149.8073,149.6941,149.7669,2800.0
2012-06-22 13:00:00,185.22,185.26,184.88,184.93,4300.0,149.7426,149.775,149.4677,149.5082,4300.0
2012-06-22 13:05:00,184.97,185.19,184.92,185.03,7800.0,149.5405,149.7184,149.5001,149.589,7800.0
2012-06-22 13:10:00,185.04,185.04,184.92,184.97,3300.0,149.5971,149.5971,149.5001,149.5405,3300.0
2012-06-22 13:15:00,185.02,185.1,184.93,185.01,5500.0,149.5809,149.6456,149.5082,149.5728,5500.0
2012-06-22 13:20:00,185.02,185.14,184.97,185.06,5600.0,149.5809,149.6779,149.5405,149.6133,5600.0
2012-06-22 13:25:00,185.06,185.29,185.06,185.22,5700.0,149.6133,149.7992,149.6133,149.7426,5700.0
2012-06-22 13:30:00,185.16,185.2,185.1,185.18,3500.0,149.6941,149.7265,149.6456,149.7103,3500.0
2012-06-22 13:35:00,185.14,185.45,185.12,185.45,4800.0,149.6779,149.9286,149.6618,149.9286,4800.0
2012-06-22 13:40:00,185.45,185.5,185.29,185.29,3600.0,149.9286,149.969,149.7992,149.7992,3600.0
2012-06-22 13:45:00,185.33,185.41,185.21,185.21,6900.0,149.8316,149.8962,149.7345,149.7345,6900.0
2012-06-22 13:50:00,185.15,185.21,185.04,185.17,3400.0,149.686,149.7345,149.5971,149.7022,3400.0
2012-06-22 13:55:00,185.23,185.33,185.18,185.33,2700.0,149.7507,149.8316,149.7103,149.8316,2700.0
2012-06-22 14:00:00,185.25,185.28,185.05,185.24,10500.0,149.7669,149.7911,149.6052,149.7588,10500.0
2012-06-22 14:05:00,185.29,185.56,185.29,185.44,7100.0,149.7992,150.0175,149.7992,149.9205,7100.0
2012-06-22 14:10:00,185.44,185.46,185.32,185.37,5600.0,149.9205,149.9367,149.8235,149.8639,5600.0
2012-06-22 14:15:00,185.39,185.59,185.36,185.48,8300.0,149.8801,150.0418,149.8558,149.9528,8300.0
2012-06-22 14:20:00,185.49,185.56,185.4,185.49,2800.0,149.9609,150.0175,149.8881,149.9609,2800.0
2012-06-22 14:25:00,185.54,185.67,185.5,185.67,3200.0,150.0013,150.1064,149.969,150.1064,3200.0
2012-06-22 14:30:00,185.64,186.06,185.64,186.06,12100.0,150.0822,150.4217,150.0822,150.4217,12100.0
2012-06-22 14:35:00,186.0,186.04,185.95,185.98,13600.0,150.3732,150.4056,150.3328,150.357,13600.0
2012-06-22 14:40:00,185.97,186.12,185.97,186.12,7300.0,150.349,150.4702,150.349,150.4702,7300.0
2012-06-22 14:45:00,186.09,186.13,185.98,186.13,5200.0,150.446,150.4783,150.357,150.4783,5200.0
2012-06-22 14:50:00,186.18,186.23,186.01,186.03,5000.0,150.5187,150.5592,150.3813,150.3975,5000.0
2012-06-22 14:55:00,186.12,186.22,186.07,186.1,5000.0,150.4702,150.5511,150.4298,150.4541,5000.0
2012-06-22 15:00:00,186.1,186.16,185.84,185.9,9700.0,150.4541,150.5026,150.2439,150.2924,9700.0
2012-06-22 15:05:00,185.87,186.19,185.87,186.19,6100.0,150.2681,150.5268,150.2681,150.5268,6100.0
2012-06-22 15:10:00,186.08,186.49,186.08,186.49,6300.0,150.4379,150.7694,150.4379,150.7694,6300.0
2012-06-22 15:15:00,186.54,186.55,185.98,186.0,14100.0,150.8098,150.8179,150.357,150.3732,14100.0
2012-06-22 15:20:00,186.02,186.11,185.98,186.06,10200.0,150.3894,150.4621,150.357,150.4217,10200.0
2012-06-22 15:25:00,186.02,186.25,186.02,186.24,11200.0,150.3894,150.5753,150.3894,150.5672,11200.0
2012-06-22 15:30:00,186.24,186.39,185.94,186.02,16500.0,150.5672,150.6885,150.3247,150.3894,16500.0
2012-06-22 15:35:00,186.06,186.47,186.06,186.39,9000.0,150.4217,150.7532,150.4217,150.6885,9000.0
2012-06-22 15:40:00,186.35,186.45,186.23,186.34,13700.0,150.6562,150.737,150.5592,150.6481,13700.0
2012-06-22 15:45:00,186.34,186.73,186.21,186.62,19600.0,150.6481,150.9634,150.543,150.8745,19600.0
2012-06-22 15:50:00,186.61,187.05,186.54,186.99,34200.0,150.8664,151.2221,150.8098,151.1736,34200.0
2012-06-22 15:55:00,187.01,187.07,186.63,186.68,64400.0,151.1898,151.2383,150.8825,150.923,64400.0
2012-06-25 09:30:00,185.86,185.86,183.0,183.23,12600.0,150.26,150.26,147.9478,148.1338,12600.0
2012-06-25 09:35:00,183.26,183.75,183.0,183.18,13700.0,148.158,148.5542,147.9478,148.0934,13700.0
2012-06-25 09:40:00,183.19,183.87,183.11,183.59,15200.0,148.1015,148.6512,148.0368,148.4248,15200.0
2012-06-25 09:45:00,183.53,183.8,183.32,183.66,16700.0,148.3763,148.5946,148.2066,148.4814,16700.0
2012-06-25 09:50:00,183.55,183.77,183.5,183.75,9400.0,148.3925,148.5704,148.3521,148.5542,9400.0
2012-06-25 09:55:00,183.71,183.74,183.58,183.73,4500.0,148.5218,148.5461,148.4167,148.538,4500.0
2012-06-25 10:00:00,183.87,184.23,183.8,183.91,10000.0,148.6512,148.9422,148.5946,148.6835,10000.0
2012-06-25 10:05:00,183.91,183.91,183.41,183.41,14300.0,148.6835,148.6835,148.2793,148.2793,14300.0
2012-06-25 10:10:00,183.5,183.86,183.34,183.85,8500.0,148.3521,148.6431,148.2227,148.635,8500.0
2012-06-25 10:15:00,183.76,183.76,183.43,183.5,8300.0,148.5623,148.5623,148.2955,148.3521,8300.0
2012-06-25 10:20:00,183.5,183.69,183.39,183.59,8300.0,148.3521,148.5057,148.2631,148.4248,8300.0
2012-06-25 10:25:00,183.6,183.64,183.34,183.52,6400.0,148.4329,148.4653,148.2227,148.3682,6400.0
2012-06-25 10:30:00,183.52,183.82,183.52,183.82,3300.0,148.3682,148.6108,148.3682,148.6108,3300.0
2012-06-25 10:35:00,183.82,183.87,183.51,183.55,7800.0,148.6108,148.6512,148.3602,148.3925,7800.0
2012-06-25 10:40:00,183.5,183.63,183.46,183.63,8700.0,148.3521,148.4572,148.3197,148.4572,8700.0
2012-06-25 10:45:00,183.44,183.6,183.44,183.58,11000.0,148.3036,148.4329,148.3036,148.4167,11000.0
2012-06-25 10:50:00,183.5,183.57,183.43,183.5,5500.0,148.3521,148.4087,148.2955,148.3521,5500.0
2012-06-25 10:55:00,183.51,183.54,183.47,183.47,4900.0,148.3602,148.3844,148.3278,148.3278,4900.0
2012-06-25 11:00:00,183.44,183.51,183.36,183.4,5900.0,148.3036,148.3602,148.2389,148.2712,5900.0
2012-06-25 11:05:00,183.33,183.38,183.28,183.36,12300.0,148.2146,148.2551,148.1742,148.2389,12300.0
2012-06-25 11:10:00,183.37,183.4,183.18,183.32,19400.0,148.247,148.2712,148.0934,148.2066,19400.0
2012-06-25 11:15:00,183.33,183.39,182.88,183.01,31500.0,148.2146,148.2631,147.8508,147.9559,31500.0
2012-06-25 11:20:00,183.0,183.06,182.6,182.6,8400.0,147.9478,147.9964,147.6245,147.6245,8400.0
2012-06-25 11:25:00,182.51,182.85,182.51,182.66,3800.0,147.5517,147.8266,147.5517,147.673,3800.0
2012-06-25 11:30:00,182.62,182.63,181.91,181.92,7400.0,147.6406,147.6487,147.0666,147.0747,7400.0
2012-06-25 11:35:00,181.91,182.12,181.89,182.1,3100.0,147.0666,147.2364,147.0505,147.2202,3100.0
2012-06-25 11:40:00,182.03,182.14,182.0,182.14,2200.0,147.1636,147.2526,147.1394,147.2526,2200.0
2012-06-25 11:45:00,182.14,182.14,182.06,182.12,1600.0,147.2526,147.2526,147.1879,147.2364,1600.0
2012-06-25 11:50:00,182.15,182.16,181.89,182.01,7500.0,147.2607,147.2687,147.0505,147.1475,7500.0
2012-06-25 11:55:00,181.97,181.97,181.77,181.84,4600.0,147.1151,147.1151,146.9534,147.01,4600.0
2012-06-25 12:00:00,181.85,182.11,181.73,182.0,4600.0,147.0181,147.2283,146.9211,147.1394,4600.0
2012-06-25 12:05:00,182.05,182.08,181.98,182.01,1600.0,147.1798,147.2041,147.1232,147.1475,1600.0
2012-06-25 12:10:00,181.98,182.0,181.82,181.88,2100.0,147.1232,147.1394,146.9939,147.0424,2100.0
2012-06-25 12:15:00,181.96,182.4,181.96,182.39,12200.0,147.107,147.4628,147.107,147.4547,12200.0
2012-06-25 12:20:00,182.39,182.46,182.09,182.1,6900.0,147.4547,147.5113,147.2121,147.2202,6900.0
2012-06-25 12:25:00,182.09,182.17,181.93,182.01,4900.0,147.2121,147.2768,147.0828,147.1475,4900.0
2012-06-25 12:30:00,181.99,182.0,181.92,181.98,1800.0,147.1313,147.1394,147.0747,147.1232,1800.0
2012-06-25 12:35:00,182.01,182.01,181.88,181.88,1700.0,147.1475,147.1475,147.0424,147.0424,1700.0
2012-06-25 12:40:00,181.93,182.15,181.93,182.03,6400.0,147.0828,147.2607,147.0828,147.1636,6400.0
2012-06-25 12:45:00,182.04,182.05,181.96,182.05,2000.0,147.1717,147.1798,147.107,147.1798,2000.0
2012-06-25 12:50:00,181.98,181.98,181.78,181.84,3800.0,147.1232,147.1232,146.9615,147.01,3800.0
2012-06-25 12:55:00,181.9,182.05,181.9,182.01,2700.0,147.0585,147.1798,147.0585,147.1475,2700.0
2012-06-25 13:00:00,182.01,182.12,181.97,182.12,4800.0,147.1475,147.2364,147.1151,147.2364,4800.0
2012-06-25 13:05:00,182.06,182.34,182.06,182.32,3500.0,147.1879,147.4143,147.1879,147.3981,3500.0
2012-06-25 13:10:00,182.28,182.28,182.1,182.12,1500.0,147.3658,147.3658,147.2202,147.2364,1500.0
2012-06-25 13:15:00,182.08,182.31,182.07,182.31,3000.0,147.2041,147.39,147.196,147.39,3000.0
2012-06-25 13:20:00,182.26,182.32,182.24,182.32,1500.0,147.3496,147.3981,147.3334,147.3981,1500.0
2012-06-25 13:25:00,182.27,182.49,182.27,182.49,4400.0,147.3577,147.5355,147.3577,147.5355,4400.0
2012-06-25 13:30:00,182.43,182.73,182.43,182.69,6700.0,147.487,147.7296,147.487,147.6972,6700.0
2012-06-25 13:35:00,182.63,182.81,182.63,182.74,1400.0,147.6487,147.7942,147.6487,147.7376,1400.0
2012-06-25 13:40:00,182.75,182.75,182.65,182.69,400.0,147.7457,147.7457,147.6649,147.6972,400.0
2012-06-25 13:45:00,182.55,182.66,182.53,182.54,22000.0,147.584,147.673,147.5679,147.576,22000.0
2012-06-25 13:50:00,182.62,182.62,182.45,182.59,4500.0,147.6406,147.6406,147.5032,147.6164,4500.0
2012-06-25 13:55:00,182.56,182.8,182.56,182.76,3200.0,147.5921,147.7862,147.5921,147.7538,3200.0
2012-06-25 14:00:00,182.76,182.79,182.55,182.55,7000.0,147.7538,147.7781,147.584,147.584,7000.0
2012-06-25 14:05:00,182.55,182.74,182.55,182.74,7700.0,147.584,147.7376,147.584,147.7376,7700.0
2012-06-25 14:10:00,182.76,182.93,182.68,182.88,1100.0,147.7538,147.8913,147.6891,147.8508,1100.0
2012-06-25 14:15:00,182.94,183.17,182.83,183.16,16300.0,147.8993,148.0853,147.8104,148.0772,16300.0
2012-06-25 14:20:00,183.16,183.46,183.09,183.46,15100.0,148.0772,148.3197,148.0206,148.3197,15100.0
2012-06-25 14:25:00,183.47,183.6,183.34,183.52,9300.0,148.3278,148.4329,148.2227,148.3682,9300.0
2012-06-25 14:30:00,183.5,183.55,183.43,183.52,4500.0,148.3521,148.3925,148.2955,148.3682,4500.0
2012-06-25 14:35:00,183.52,183.84,183.48,183.84,3900.0,148.3682,148.6269,148.3359,148.6269,3900.0
2012-06-25 14:40:00,183.86,183.86,183.22,183.3,6300.0,148.6431,148.6431,148.1257,148.1904,6300.0
2012-06-25 14:45:00,183.29,183.33,183.13,183.13,2200.0,148.1823,148.2146,148.0529,148.0529,2200.0
2012-06-25 14:50:00,183.13,183.22,183.05,183.05,1300.0,148.0529,148.1257,147.9883,147.9883,1300.0
2012-06-25 14:55:00,183.0,183.03,182.9,182.96,4100.0,147.9478,147.9721,147.867,147.9155,4100.0
2012-06-25 15:00:00,182.97,182.98,182.9,182.9,4400.0,147.9236,147.9317,147.867,147.867,4400.0
2012-06-25 15:05:00,182.95,183.4,182.93,183.3,4200.0,147.9074,148.2712,147.8913,148.1904,4200.0
2012-06-25 15:10:00,183.26,183.34,183.08,183.28,2500.0,148.158,148.2227,148.0125,148.1742,2500.0
2012-06-25 15:15:00,183.26,183.28,182.9,183.06,3500.0,148.158,148.1742,147.867,147.9964,3500.0
2012-06-25 15:20:00,183.12,183.32,183.09,183.32,2200.0,148.0449,148.2066,148.0206,148.2066,2200.0
2012-06-25 15:25:00,183.32,183.61,183.32,183.58,16500.0,148.2066,148.441,148.2066,148.4167,16500.0
2012-06-25 15:30:00,183.49,183.63,183.49,183.59,19300.0,148.344,148.4572,148.344,148.4248,19300.0
2012-06-25 15:35:00,183.59,183.97,183.58,183.96,8500.0,148.4248,148.732,148.4167,148.724,8500.0
2012-06-25 15:40:00,183.96,184.1,183.89,184.1,24700.0,148.724,148.8371,148.6674,148.8371,24700.0
2012-06-25 15:45:00,184.02,184.37,184.0,184.08,26000.0,148.7725,149.0554,148.7563,148.821,26000.0
2012-06-25 15:50:00,184.02,184.18,184.0,184.0,23400.0,148.7725,148.9018,148.7563,148.7563,23400.0
2012-06-25 15:55:00,184.01,184.08,183.78,183.79,21000.0,148.7644,148.821,148.5784,148.5865,21000.0
2012-06-26 09:30:00,184.52,184.52,183.43,183.43,6600.0,149.1767,149.1767,148.2955,148.2955,6600.0
2012-06-26 09:35:00,183.53,184.01,183.47,183.47,6400.0,148.3763,148.7644,148.3278,148.3278,6400.0
2012-06-26 09:40:00,183.79,183.98,183.25,183.4,13900.0,148.5865,148.7401,148.15,148.2712,13900.0
2012-06-26 09:45:00,183.44,183.44,182.4,182.4,4700.0,148.3036,148.3036,147.4628,147.4628,4700.0
2012-06-26 09:50:00,182.45,183.02,182.4,182.84,4800.0,147.5032,147.964,147.4628,147.8185,4800.0
2012-06-26 09:55:00,182.85,183.05,182.61,182.87,3500.0,147.8266,147.9883,147.6325,147.8427,3500.0
2012-06-26 10:00:00,182.94,183.4,182.53,183.05,4500.0,147.8993,148.2712,147.5679,147.9883,4500.0
2012-06-26 10:05:00,183.05,183.41,182.95,183.06,3900.0,147.9883,148.2793,147.9074,147.9964,3900.0
2012-06-26 10:10:00,183.24,183.24,182.23,182.38,4500.0,148.1419,148.1419,147.3253,147.4466,4500.0
2012-06-26 10:15:00,182.25,182.38,181.76,182.07,5400.0,147.3415,147.4466,146.9454,147.196,5400.0
2012-06-26 10:20:00,182.01,182.21,181.87,182.05,3700.0,147.1475,147.3092,147.0343,147.1798,3700.0
2012-06-26 10:25:00,182.0,182.39,181.98,182.08,3500.0,147.1394,147.4547,147.1232,147.2041,3500.0
2012-06-26 10:30:00,182.03,182.42,182.03,182.11,5100.0,147.1636,147.4789,147.1636,147.2283,5100.0
2012-06-26 10:35:00,182.07,182.7,182.07,182.55,4500.0,147.196,147.7053,147.196,147.584,4500.0
2012-06-26 10:40:00,182.62,182.63,182.12,182.14,1900.0,147.6406,147.6487,147.2364,147.2526,1900.0
2012-06-26 10:45:00,182.12,182.2,181.9,181.96,3500.0,147.2364,147.3011,147.0585,147.107,3500.0
2012-06-26 10:50:00,181.9,182.27,181.87,182.27,6200.0,147.0585,147.3577,147.0343,147.3577,6200.0
2012-06-26 10:55:00,182.43,182.56,182.01,182.2,1900.0,147.487,147.5921,147.1475,147.3011,1900.0
2012-06-26 11:00:00,182.2,182.73,182.2,182.37,3900.0,147.3011,147.7296,147.3011,147.4385,3900.0
2012-06-26 11:05:00,182.33,182.4,181.67,181.72,8000.0,147.4062,147.4628,146.8726,146.913,8000.0
2012-06-26 11:10:00,181.58,181.82,181.26,181.66,4700.0,146.7998,146.9939,146.5411,146.8645,4700.0
2012-06-26 11:15:00,181.66,181.66,181.0,181.4,13200.0,146.8645,146.8645,146.3309,146.6543,13200.0
2012-06-26 11:20:00,181.38,181.68,181.2,181.44,4600.0,146.6381,146.8807,146.4926,146.6866,4600.0
2012-06-26 11:25:00,181.46,181.76,181.45,181.51,3300.0,146.7028,146.9454,146.6947,146.7432,3300.0
2012-06-26 11:30:00,181.64,181.9,181.5,181.65,3300.0,146.8483,147.0585,146.7352,146.8564,3300.0
2012-06-26 11:35:00,181.52,181.76,181.52,181.53,4000.0,146.7513,146.9454,146.7513,146.7594,4000.0
2012-06-26 11:40:00,181.53,181.53,181.27,181.4,3300.0,146.7594,146.7594,146.5492,146.6543,3300.0
2012-06-26 11:45:00,181.4,181.45,181.19,181.32,2500.0,146.6543,146.6947,146.4845,146.5896,2500.0
2012-06-26 11:50:00,181.37,181.85,181.37,181.72,4200.0,146.6301,147.0181,146.6301,146.913,4200.0
2012-06-26 11:55:00,181.63,181.64,181.49,181.58,2800.0,146.8403,146.8483,146.7271,146.7998,2800.0
2012-06-26 12:00:00,181.54,181.74,181.54,181.74,3600.0,146.7675,146.9292,146.7675,146.9292,3600.0
2012-06-26 12:05:00,181.71,182.1,181.71,181.78,3700.0,146.9049,147.2202,146.9049,146.9615,3700.0
2012-06-26 12:10:00,181.74,182.02,181.72,181.99,2100.0,146.9292,147.1556,146.913,147.1313,2100.0
2012-06-26 12:15:00,182.06,182.2,181.97,181.97,3100.0,147.1879,147.3011,147.1151,147.1151,3100.0
2012-06-26 12:20:00,181.98,182.27,181.86,182.27,5900.0,147.1232,147.3577,147.0262,147.3577,5900.0
2012-06-26 12:25:00,182.27,182.28,182.02,182.16,3100.0,147.3577,147.3658,147.1556,147.2687,3100.0
2012-06-26 12:30:00,182.17,182.45,182.11,182.45,6600.0,147.2768,147.5032,147.2283,147.5032,6600.0
2012-06-26 12:35:00,182.44,182.61,182.44,182.48,1200.0,147.4951,147.6325,147.4951,147.5274,1200.0
2012-06-26 12:40:00,182.62,182.83,182.61,182.81,2900.0,147.6406,147.8104,147.6325,147.7942,2900.0
2012-06-26 12:45:00,182.89,182.89,182.67,182.81,1300.0,147.8589,147.8589,147.6811,147.7942,1300.0
2012-06-26 12:50:00,182.71,182.71,182.53,182.63,1200.0,147.7134,147.7134,147.5679,147.6487,1200.0
2012-06-26 12:55:00,182.56,182.58,182.36,182.36,3100.0,147.5921,147.6083,147.4304,147.4304,3100.0
2012-06-26 13:00:00,182.36,182.5,182.35,182.41,3500.0,147.4304,147.5436,147.4223,147.4709,3500.0
2012-06-26 13:05:00,182.38,182.45,182.13,182.45,5400.0,147.4466,147.5032,147.2445,147.5032,5400.0
2012-06-26 13:10:00,182.45,182.66,182.42,182.42,1400.0,147.5032,147.673,147.4789,147.4789,1400.0
2012-06-26 13:15:00,182.44,182.44,182.25,182.25,1400.0,147.4951,147.4951,147.3415,147.3415,1400.0
2012-06-26 13:20:00,182.28,182.45,182.24,182.24,2600.0,147.3658,147.5032,147.3334,147.3334,2600.0
2012-06-26 13:25:00,182.19,182.45,182.19,182.45,2300.0,147.293,147.5032,147.293,147.5032,2300.0
2012-06-26 13:30:00,182.44,182.48,182.21,182.28,5200.0,147.4951,147.5274,147.3092,147.3658,5200.0
2012-06-26 13:35:00,182.39,182.6,182.38,182.46,2500.0,147.4547,147.6245,147.4466,147.5113,2500.0
2012-06-26 13:40:00,182.58,182.6,182.34,182.36,2400.0,147.6083,147.6245,147.4143,147.4304,2400.0
2012-06-26 13:45:00,182.31,182.55,182.24,182.44,6700.0,147.39,147.584,147.3334,147.4951,6700.0
2012-06-26 13:50:00,182.47,182.93,182.45,182.76,4600.0,147.5194,147.8913,147.5032,147.7538,4600.0
2012-06-26 13:55:00,182.75,182.85,182.56,182.58,3300.0,147.7457,147.8266,147.5921,147.6083,3300.0
2012-06-26 14:00:00,182.52,182.84,182.52,182.67,11300.0,147.5598,147.8185,147.5598,147.6811,11300.0
2012-06-26 14:05:00,182.61,183.05,182.61,183.05,2300.0,147.6325,147.9883,147.6325,147.9883,2300.0
2012-06-26 14:10:00,183.12,183.38,183.01,183.32,7000.0,148.0449,148.2551,147.9559,148.2066,7000.0
2012-06-26 14:15:00,183.32,183.32,183.11,183.31,3000.0,148.2066,148.2066,148.0368,148.1985,3000.0
2012-06-26 14:20:00,183.3,183.45,183.2,183.28,3600.0,148.1904,148.3117,148.1095,148.1742,3600.0
2012-06-26 14:25:00,183.2,183.66,183.2,183.63,6800.0,148.1095,148.4814,148.1095,148.4572,6800.0
2012-06-26 14:30:00,183.55,183.64,183.2,183.24,5600.0,148.3925,148.4653,148.1095,148.1419,5600.0
2012-06-26 14:35:00,183.31,183.33,183.04,183.16,6800.0,148.1985,148.2146,147.9802,148.0772,6800.0
2012-06-26 14:40:00,183.25,183.45,183.12,183.4,3600.0,148.15,148.3117,148.0449,148.2712,3600.0
2012-06-26 14:45:00,183.35,183.57,183.27,183.46,9400.0,148.2308,148.4087,148.1661,148.3197,9400.0
2012-06-26 14:50:00,183.35,183.35,182.94,183.09,9100.0,148.2308,148.2308,147.8993,148.0206,9100.0
2012-06-26 14:55:00,183.0,183.18,182.92,183.18,3300.0,147.9478,148.0934,147.8832,148.0934,3300.0
2012-06-26 15:00:00,183.11,183.32,183.11,183.17,8100.0,148.0368,148.2066,148.0368,148.0853,8100.0
2012-06-26 15:05:00,183.11,183.83,183.0,183.56,18900.0,148.0368,148.6189,147.9478,148.4006,18900.0
2012-06-26 15:10:00,183.59,183.68,183.51,183.53,5700.0,148.4248,148.4976,148.3602,148.3763,5700.0
2012-06-26 15:15:00,183.53,183.98,183.53,183.81,7600.0,148.3763,148.7401,148.3763,148.6027,7600.0
2012-06-26 15:20:00,183.66,183.99,183.52,183.85,8700.0,148.4814,148.7482,148.3682,148.635,8700.0
2012-06-26 15:25:00,183.78,183.78,183.34,183.7,4800.0,148.5784,148.5784,148.2227,148.5138,4800.0
2012-06-26 15:30:00,183.71,183.77,183.38,183.55,7100.0,148.5218,148.5704,148.2551,148.3925,7100.0
2012-06-26 15:35:00,183.56,184.01,183.53,183.91,16000.0,148.4006,148.7644,148.3763,148.6835,16000.0
2012-06-26 15:40:00,183.88,183.91,183.69,183.8,8200.0,148.6593,148.6835,148.5057,148.5946,8200.0
2012-06-26 15:45:00,183.83,184.05,183.62,183.88,11700.0,148.6189,148.7967,148.4491,148.6593,11700.0
2012-06-26 15:50:00,183.83,183.9,183.59,183.9,11600.0,148.6189,148.6755,148.4248,148.6755,11600.0
2012-06-26 15:55:00,183.79,183.79,183.32,183.56,21200.0,148.5865,148.5865,148.2066,148.4006,21200.0
2012-06-27 09:30:00,179.78,184.65,179.78,184.2,16600.0,145.3446,149.2818,145.3446,148.918,16600.0
2012-06-27 09:35:00,183.91,185.45,183.86,185.4,12200.0,148.6835,149.9286,148.6431,149.8881,12200.0
2012-06-27 09:40:00,185.38,185.54,184.93,185.43,9100.0,149.872,150.0013,149.5082,149.9124,9100.0
2012-06-27 09:45:00,185.5,185.51,184.93,185.17,8700.0,149.969,149.9771,149.5082,149.7022,8700.0
2012-06-27 09:50:00,185.23,185.23,184.89,185.19,4800.0,149.7507,149.7507,149.4758,149.7184,4800.0
2012-06-27 09:55:00,185.15,185.36,184.89,185.15,7300.0,149.686,149.8558,149.4758,149.686,7300.0
2012-06-27 10:00:00,185.34,185.84,185.16,185.84,5400.0,149.8396,150.2439,149.6941,150.2439,5400.0
2012-06-27 10:05:00,185.95,185.95,185.59,185.67,9300.0,150.3328,150.3328,150.0418,150.1064,9300.0
2012-06-27 10:10:00,185.67,186.05,185.62,186.05,8300.0,150.1064,150.4136,150.066,150.4136,8300.0
2012-06-27 10:15:00,186.05,186.17,185.78,186.08,5500.0,150.4136,150.5107,150.1954,150.4379,5500.0
2012-06-27 10:20:00,186.09,186.09,185.87,185.99,9400.0,150.446,150.446,150.2681,150.3651,9400.0
2012-06-27 10:25:00,185.99,186.1,185.91,186.09,6000.0,150.3651,150.4541,150.3005,150.446,6000.0
2012-06-27 10:30:00,186.13,186.13,185.68,185.68,4100.0,150.4783,150.4783,150.1145,150.1145,4100.0
2012-06-27 10:35:00,185.62,185.76,185.59,185.62,2900.0,150.066,150.1792,150.0418,150.066,2900.0
2012-06-27 10:40:00,185.62,185.62,185.2,185.37,1900.0,150.066,150.066,149.7265,149.8639,1900.0
2012-06-27 10:45:00,185.3,185.5,185.04,185.04,8700.0,149.8073,149.969,149.5971,149.5971,8700.0
2012-06-27 10:50:00,185.0,185.16,184.6,184.74,3900.0,149.5648,149.6941,149.2414,149.3546,3900.0
2012-06-27 10:55:00,184.72,184.78,184.49,184.53,5100.0,149.3384,149.3869,149.1524,149.1848,5100.0
2012-06-27 11:00:00,184.63,184.63,184.48,184.62,2100.0,149.2656,149.2656,149.1444,149.2575,2100.0
2012-06-27 11:05:00,184.59,184.66,184.48,184.49,5100.0,149.2333,149.2899,149.1444,149.1524,5100.0
2012-06-27 11:10:00,184.51,184.66,184.0,184.0,4100.0,149.1686,149.2899,148.7563,148.7563,4100.0
2012-06-27 11:15:00,183.94,184.25,183.94,184.25,2500.0,148.7078,148.9584,148.7078,148.9584,2500.0
2012-06-27 11:20:00,184.2,184.27,183.99,184.04,4700.0,148.918,148.9746,148.7482,148.7886,4700.0
2012-06-27 11:25:00,183.99,183.99,183.84,183.95,5000.0,148.7482,148.7482,148.6269,148.7159,5000.0
2012-06-27 11:30:00,183.95,184.16,183.95,184.04,3900.0,148.7159,148.8857,148.7159,148.7886,3900.0
2012-06-27 11:35:00,184.14,184.42,184.11,184.41,3300.0,148.8695,149.0959,148.8452,149.0878,3300.0
2012-06-27 11:40:00,184.42,184.47,184.31,184.39,3100.0,149.0959,149.1363,149.0069,149.0716,3100.0
2012-06-27 11:45:00,184.48,184.48,184.23,184.23,1800.0,149.1444,149.1444,148.9422,148.9422,1800.0
2012-06-27 11:50:00,184.34,184.35,183.89,183.96,6100.0,149.0312,149.0393,148.6674,148.724,6100.0
2012-06-27 11:55:00,183.9,184.07,183.87,183.87,4500.0,148.6755,148.8129,148.6512,148.6512,4500.0
2012-06-27 12:00:00,183.89,184.04,183.81,184.04,2400.0,148.6674,148.7886,148.6027,148.7886,2400.0
2012-06-27 12:05:00,184.04,184.26,183.96,184.05,4500.0,148.7886,148.9665,148.724,148.7967,4500.0
2012-06-27 12:10:00,184.16,184.25,183.99,184.14,2800.0,148.8857,148.9584,148.7482,148.8695,2800.0
2012-06-27 12:15:00,184.13,184.27,184.02,184.1,2000.0,148.8614,148.9746,148.7725,148.8371,2000.0
2012-06-27 12:20:00,184.07,184.36,184.07,184.36,1800.0,148.8129,149.0473,148.8129,149.0473,1800.0
2012-06-27 12:25:00,184.31,184.41,184.16,184.41,2500.0,149.0069,149.0878,148.8857,149.0878,2500.0
2012-06-27 12:30:00,184.3,184.3,183.86,183.86,2700.0,148.9988,148.9988,148.6431,148.6431,2700.0
2012-06-27 12:35:00,183.87,183.95,183.85,183.94,2100.0,148.6512,148.7159,148.635,148.7078,2100.0
2012-06-27 12:40:00,183.89,183.98,183.78,183.84,4700.0,148.6674,148.7401,148.5784,148.6269,4700.0
2012-06-27 12:45:00,183.95,184.07,183.91,184.0,1100.0,148.7159,148.8129,148.6835,148.7563,1100.0
2012-06-27 12:50:00,184.07,184.22,184.06,184.22,1300.0,148.8129,148.9342,148.8048,148.9342,1300.0
2012-06-27 12:55:00,184.21,184.26,183.94,183.94,4400.0,148.9261,148.9665,148.7078,148.7078,4400.0
2012-06-27 13:00:00,183.97,184.1,183.91,184.1,1600.0,148.732,148.8371,148.6835,148.8371,1600.0
2012-06-27 13:05:00,184.13,184.38,184.06,184.37,1500.0,148.8614,149.0635,148.8048,149.0554,1500.0
2012-06-27 13:10:00,184.37,184.61,184.36,184.55,2300.0,149.0554,149.2495,149.0473,149.201,2300.0
2012-06-27 13:15:00,184.61,184.61,184.39,184.57,1200.0,149.2495,149.2495,149.0716,149.2171,1200.0
2012-06-27 13:20:00,184.6,184.6,184.31,184.41,2500.0,149.2414,149.2414,149.0069,149.0878,2500.0
2012-06-27 13:25:00,184.42,184.42,184.16,184.16,1700.0,149.0959,149.0959,148.8857,148.8857,1700.0
2012-06-27 13:30:00,184.12,184.19,184.0,184.0,1800.0,148.8533,148.9099,148.7563,148.7563,1800.0
2012-06-27 13:35:00,183.97,183.98,183.86,183.86,2000.0,148.732,148.7401,148.6431,148.6431,2000.0
2012-06-27 13:40:00,183.95,184.07,183.89,183.99,3400.0,148.7159,148.8129,148.6674,148.7482,3400.0
2012-06-27 13:45:00,184.0,184.07,183.9,183.9,2200.0,148.7563,148.8129,148.6755,148.6755,2200.0
2012-06-27 13:50:00,184.07,184.07,183.69,183.76,1800.0,148.8129,148.8129,148.5057,148.5623,1800.0
2012-06-27 13:55:00,183.8,183.81,183.66,183.66,2000.0,148.5946,148.6027,148.4814,148.4814,2000.0
2012-06-27 14:00:00,183.77,183.77,183.42,183.43,10000.0,148.5704,148.5704,148.2874,148.2955,10000.0
2012-06-27 14:05:00,183.53,183.53,183.32,183.41,3100.0,148.3763,148.3763,148.2066,148.2793,3100.0
2012-06-27 14:10:00,183.45,183.5,183.18,183.18,3200.0,148.3117,148.3521,148.0934,148.0934,3200.0
2012-06-27 14:15:00,183.18,183.3,183.12,183.13,3800.0,148.0934,148.1904,148.0449,148.0529,3800.0
2012-06-27 14:20:00,183.19,183.42,183.08,183.08,9200.0,148.1015,148.2874,148.0125,148.0125,9200.0
2012-06-27 14:25:00,183.07,183.18,182.93,183.05,2200.0,148.0044,148.0934,147.8913,147.9883,2200.0
2012-06-27 14:30:00,183.04,183.27,182.96,183.15,15600.0,147.9802,148.1661,147.9155,148.0691,15600.0
2012-06-27 14:35:00,183.15,183.31,183.0,183.08,9200.0,148.0691,148.1985,147.9478,148.0125,9200.0
2012-06-27 14:40:00,183.06,183.26,183.06,183.2,1400.0,147.9964,148.158,147.9964,148.1095,1400.0
2012-06-27 14:45:00,183.21,183.29,183.21,183.29,4800.0,148.1176,148.1823,148.1176,148.1823,4800.0
2012-06-27 14:50:00,183.38,183.56,183.29,183.46,3000.0,148.2551,148.4006,148.1823,148.3197,3000.0
2012-06-27 14:55:00,183.45,183.64,183.24,183.43,6500.0,148.3117,148.4653,148.1419,148.2955,6500.0
2012-06-27 15:00:00,183.6,183.77,183.49,183.73,10800.0,148.4329,148.5704,148.344,148.538,10800.0
2012-06-27 15:05:00,183.88,184.13,183.88,184.01,15300.0,148.6593,148.8614,148.6593,148.7644,15300.0
2012-06-27 15:10:00,183.99,184.48,183.99,184.35,5800.0,148.7482,149.1444,148.7482,149.0393,5800.0
2012-06-27 15:15:00,184.27,184.53,184.27,184.42,5100.0,148.9746,149.1848,148.9746,149.0959,5100.0
2012-06-27 15:20:00,184.34,184.74,184.34,184.54,6600.0,149.0312,149.3546,149.0312,149.1929,6600.0
2012-06-27 15:25:00,184.54,184.96,184.54,184.9,12100.0,149.1929,149.5324,149.1929,149.4839,12100.0
2012-06-27 15:30:00,184.92,184.93,184.51,184.93,11100.0,149.5001,149.5082,149.1686,149.5082,11100.0
2012-06-27 15:35:00,184.81,185.14,184.81,185.03,11200.0,149.4112,149.6779,149.4112,149.589,11200.0
2012-06-27 15:40:00,185.0,185.39,184.99,185.38,10100.0,149.5648,149.8801,149.5567,149.872,10100.0
2012-06-27 15:45:00,185.3,185.35,184.69,184.98,12000.0,149.8073,149.8477,149.3141,149.5486,12000.0
2012-06-27 15:50:00,184.98,184.99,184.7,184.85,11000.0,149.5486,149.5567,149.3222,149.4435,11000.0
2012-06-27 15:55:00,184.78,184.78,184.56,184.56,15600.0,149.3869,149.3869,149.209,149.209,15600.0
2012-06-28 09:30:00,182.01,183.74,180.45,180.6,20400.0,147.1475,148.5461,145.8863,146.0075,20400.0
2012-06-28 09:35:00,180.72,181.77,180.68,181.35,21500.0,146.1046,146.9534,146.0722,146.6139,21500.0
2012-06-28 09:40:00,181.28,182.24,181.12,182.13,13200.0,146.5573,147.3334,146.4279,147.2445,13200.0
2012-06-28 09:45:00,182.04,183.74,182.02,183.64,19300.0,147.1717,148.5461,147.1556,148.4653,19300.0
2012-06-28 09:50:00,183.62,183.63,183.04,183.4,37100.0,148.4491,148.4572,147.9802,148.2712,37100.0
2012-06-28 09:55:00,183.29,183.47,183.07,183.26,23900.0,148.1823,148.3278,148.0044,148.158,23900.0
2012-06-28 10:00:00,183.25,183.73,183.08,183.61,14300.0,148.15,148.538,148.0125,148.441,14300.0
2012-06-28 10:05:00,183.56,184.05,181.84,182.16,21700.0,148.4006,148.7967,147.01,147.2687,21700.0
2012-06-28 10:10:00,182.27,182.66,182.27,182.46,6900.0,147.3577,147.673,147.3577,147.5113,6900.0
2012-06-28 10:15:00,182.51,183.37,182.34,183.37,6600.0,147.5517,148.247,147.4143,148.247,6600.0
2012-06-28 10:20:00,183.32,183.75,183.27,183.75,8400.0,148.2066,148.5542,148.1661,148.5542,8400.0
2012-06-28 10:25:00,183.59,183.84,183.53,183.77,12400.0,148.4248,148.6269,148.3763,148.5704,12400.0
2012-06-28 10:30:00,183.77,183.8,183.11,183.11,8600.0,148.5704,148.5946,148.0368,148.0368,8600.0
2012-06-28 10:35:00,183.16,183.16,182.05,182.23,2900.0,148.0772,148.0772,147.1798,147.3253,2900.0
2012-06-28 10:40:00,182.15,182.17,181.58,181.66,5100.0,147.2607,147.2768,146.7998,146.8645,5100.0
2012-06-28 10:45:00,181.65,181.89,181.5,181.71,16100.0,146.8564,147.0505,146.7352,146.9049,16100.0
2012-06-28 10:50:00,181.59,181.79,181.55,181.57,4000.0,146.8079,146.9696,146.7756,146.7917,4000.0
2012-06-28 10:55:00,181.58,181.86,181.22,181.72,15400.0,146.7998,147.0262,146.5088,146.913,15400.0
2012-06-28 11:00:00,181.75,181.85,181.65,181.7,5600.0,146.9373,147.0181,146.8564,146.8968,5600.0
2012-06-28 11:05:00,181.7,181.88,181.7,181.87,4300.0,146.8968,147.0424,146.8968,147.0343,4300.0
2012-06-28 11:10:00,181.84,181.84,181.56,181.65,3300.0,147.01,147.01,146.7837,146.8564,3300.0
2012-06-28 11:15:00,181.63,181.84,181.5,181.82,7400.0,146.8403,147.01,146.7352,146.9939,7400.0
2012-06-28 11:20:00,181.85,181.98,181.59,181.59,6800.0,147.0181,147.1232,146.8079,146.8079,6800.0
2012-06-28 11:25:00,181.59,181.73,181.46,181.7,3500.0,146.8079,146.9211,146.7028,146.8968,3500.0
2012-06-28 11:30:00,181.71,181.86,181.61,181.8,17300.0,146.9049,147.0262,146.8241,146.9777,17300.0
2012-06-28 11:35:00,181.81,182.15,181.81,182.15,7700.0,146.9858,147.2607,146.9858,147.2607,7700.0
2012-06-28 11:40:00,182.13,182.34,182.09,182.3,5800.0,147.2445,147.4143,147.2121,147.3819,5800.0
2012-06-28 11:45:00,182.3,182.38,182.15,182.15,3400.0,147.3819,147.4466,147.2607,147.2607,3400.0
2012-06-28 11:50:00,182.13,182.23,181.97,181.97,9300.0,147.2445,147.3253,147.1151,147.1151,9300.0
2012-06-28 11:55:00,182.05,182.22,182.03,182.09,5500.0,147.1798,147.3172,147.1636,147.2121,5500.0
2012-06-28 12:00:00,182.09,182.43,181.84,181.84,29100.0,147.2121,147.487,147.01,147.01,29100.0
2012-06-28 12:05:00,181.85,181.88,181.36,181.52,8000.0,147.0181,147.0424,146.622,146.7513,8000.0
2012-06-28 12:10:00,181.52,181.76,181.52,181.69,2500.0,146.7513,146.9454,146.7513,146.8888,2500.0
2012-06-28 12:15:00,181.63,181.63,181.05,181.07,10100.0,146.8403,146.8403,146.3714,146.3875,10100.0
2012-06-28 12:20:00,181.05,181.05,180.15,180.19,14800.0,146.3714,146.3714,145.6437,145.6761,14800.0
2012-06-28 12:25:00,180.2,180.77,180.16,180.46,6600.0,145.6842,146.145,145.6518,145.8944,6600.0
2012-06-28 12:30:00,180.61,180.61,180.43,180.54,2300.0,146.0156,146.0156,145.8701,145.959,2300.0
2012-06-28 12:35:00,180.42,180.67,180.41,180.6,1200.0,145.862,146.0641,145.8539,146.0075,1200.0
2012-06-28 12:40:00,180.66,180.94,180.66,180.94,1700.0,146.0561,146.2824,146.0561,146.2824,1700.0
2012-06-28 12:45:00,180.87,180.99,180.53,180.74,4500.0,146.2258,146.3228,145.951,146.1207,4500.0
2012-06-28 12:50:00,180.88,181.24,180.88,181.24,1100.0,146.2339,146.525,146.2339,146.525,1100.0
2012-06-28 12:55:00,181.24,181.43,181.17,181.23,2100.0,146.525,146.6786,146.4684,146.5169,2100.0
2012-06-28 13:00:00,181.29,181.3,180.85,180.85,6500.0,146.5654,146.5735,146.2097,146.2097,6500.0
2012-06-28 13:05:00,180.86,181.0,180.82,180.99,2200.0,146.2177,146.3309,146.1854,146.3228,2200.0
2012-06-28 13:10:00,180.99,180.99,180.93,180.93,500.0,146.3228,146.3228,146.2743,146.2743,500.0
2012-06-28 13:15:00,180.89,180.95,180.74,180.75,1600.0,146.242,146.2905,146.1207,146.1288,1600.0
2012-06-28 13:20:00,180.69,180.75,180.64,180.67,2000.0,146.0803,146.1288,146.0399,146.0641,2000.0
2012-06-28 13:25:00,180.69,180.95,180.69,180.86,2300.0,146.0803,146.2905,146.0803,146.2177,2300.0
2012-06-28 13:30:00,180.91,180.97,180.6,180.6,1900.0,146.2582,146.3067,146.0075,146.0075,1900.0
2012-06-28 13:35:00,180.57,180.69,180.38,180.69,5700.0,145.9833,146.0803,145.8297,146.0803,5700.0
2012-06-28 13:40:00,180.61,180.69,180.35,180.49,2200.0,146.0156,146.0803,145.8054,145.9186,2200.0
2012-06-28 13:45:00,180.62,180.62,180.31,180.36,1800.0,146.0237,146.0237,145.7731,145.8135,1800.0
2012-06-28 13:50:00,180.31,180.31,180.11,180.26,2800.0,145.7731,145.7731,145.6114,145.7327,2800.0
2012-06-28 13:55:00,180.23,180.66,180.18,180.58,4400.0,145.7084,146.0561,145.668,145.9914,4400.0
2012-06-28 14:00:00,180.61,181.04,180.61,181.04,3500.0,146.0156,146.3633,146.0156,146.3633,3500.0
2012-06-28 14:05:00,180.99,181.19,180.99,181.1,6300.0,146.3228,146.4845,146.3228,146.4118,6300.0
2012-06-28 14:10:00,181.13,181.2,180.97,180.97,11800.0,146.436,146.4926,146.3067,146.3067,11800.0
2012-06-28 14:15:00,180.86,180.86,180.63,180.78,1400.0,146.2177,146.2177,146.0318,146.1531,1400.0
2012-06-28 14:20:00,180.94,180.94,180.71,180.71,2300.0,146.2824,146.2824,146.0965,146.0965,2300.0
2012-06-28 14:25:00,180.67,180.85,180.65,180.73,3400.0,146.0641,146.2097,146.048,146.1126,3400.0
2012-06-28 14:30:00,180.67,180.89,180.38,180.89,5400.0,146.0641,146.242,145.8297,146.242,5400.0
2012-06-28 14:35:00,180.93,181.0,180.55,180.55,2700.0,146.2743,146.3309,145.9671,145.9671,2700.0
2012-06-28 14:40:00,180.63,180.98,180.62,180.97,3600.0,146.0318,146.3148,146.0237,146.3067,3600.0
2012-06-28 14:45:00,180.88,180.98,180.69,180.73,9000.0,146.2339,146.3148,146.0803,146.1126,9000.0
2012-06-28 14:50:00,180.73,181.13,180.73,181.13,4000.0,146.1126,146.436,146.1126,146.436,4000.0
2012-06-28 14:55:00,181.05,181.12,180.83,181.06,11300.0,146.3714,146.4279,146.1935,146.3794,11300.0
2012-06-28 15:00:00,181.0,181.2,180.95,180.95,10300.0,146.3309,146.4926,146.2905,146.2905,10300.0
2012-06-28 15:05:00,181.02,181.45,180.92,181.19,9500.0,146.3471,146.6947,146.2663,146.4845,9500.0
2012-06-28 15:10:00,181.18,181.3,181.03,181.15,5900.0,146.4765,146.5735,146.3552,146.4522,5900.0
2012-06-28 15:15:00,181.17,181.2,180.99,181.11,5000.0,146.4684,146.4926,146.3228,146.4199,5000.0
2012-06-28 15:20:00,181.1,181.25,180.92,180.96,10900.0,146.4118,146.533,146.2663,146.2986,10900.0
2012-06-28 15:25:00,180.95,181.25,180.92,181.05,6800.0,146.2905,146.533,146.2663,146.3714,6800.0
2012-06-28 15:30:00,181.06,181.69,181.05,181.3,16500.0,146.3794,146.8888,146.3714,146.5735,16500.0
2012-06-28 15:35:00,181.28,182.25,181.26,181.97,17200.0,146.5573,147.3415,146.5411,147.1151,17200.0
2012-06-28 15:40:00,181.96,182.09,181.33,181.52,22800.0,147.107,147.2121,146.5977,146.7513,22800.0
2012-06-28 15:45:00,181.67,182.42,181.67,182.32,12200.0,146.8726,147.4789,146.8726,147.3981,12200.0
2012-06-28 15:50:00,182.35,182.7,181.94,182.04,26800.0,147.4223,147.7053,147.0909,147.1717,26800.0
2012-06-28 15:55:00,182.05,182.64,182.01,182.4,23400.0,147.1798,147.6568,147.1475,147.4628,23400.0
2012-06-29 09:30:00,184.84,186.82,184.84,186.81,18200.0,149.4354,151.0362,149.4354,151.0281,18200.0
2012-06-29 09:35:00,186.81,187.61,186.7,187.33,23100.0,151.0281,151.6748,150.9391,151.4485,23100.0
2012-06-29 09:40:00,187.31,188.12,187.11,187.78,11300.0,151.4323,152.0871,151.2706,151.8123,11300.0
2012-06-29 09:45:00,187.66,187.66,186.36,186.69,7800.0,151.7153,151.7153,150.6643,150.9311,7800.0
2012-06-29 09:50:00,186.44,187.41,186.44,186.86,11500.0,150.7289,151.5131,150.7289,151.0685,11500.0
2012-06-29 09:55:00,186.79,187.32,186.74,187.08,5100.0,151.0119,151.4404,150.9715,151.2464,5100.0
2012-06-29 10:00:00,186.74,187.0,186.43,186.62,7500.0,150.9715,151.1817,150.7209,150.8745,7500.0
2012-06-29 10:05:00,186.5,186.85,186.5,186.76,3800.0,150.7774,151.0604,150.7774,150.9876,3800.0
2012-06-29 10:10:00,186.81,187.13,186.81,187.0,4500.0,151.0281,151.2868,151.0281,151.1817,4500.0
2012-06-29 10:15:00,187.0,187.25,186.83,187.13,6400.0,151.1817,151.3838,151.0442,151.2868,6400.0
2012-06-29 10:20:00,187.2,187.4,186.86,186.86,8100.0,151.3434,151.5051,151.0685,151.0685,8100.0
2012-06-29 10:25:00,187.0,187.21,186.82,187.07,6800.0,151.1817,151.3515,151.0362,151.2383,6800.0
2012-06-29 10:30:00,187.07,187.29,186.87,187.05,6500.0,151.2383,151.4161,151.0766,151.2221,6500.0
2012-06-29 10:35:00,186.98,187.16,186.84,187.14,7700.0,151.1655,151.311,151.0523,151.2949,7700.0
2012-06-29 10:40:00,187.15,187.49,187.11,187.18,7200.0,151.3029,151.5778,151.2706,151.3272,7200.0
2012-06-29 10:45:00,187.41,187.74,187.17,187.17,2800.0,151.5131,151.7799,151.3191,151.3191,2800.0
2012-06-29 10:50:00,187.3,187.37,187.06,187.26,3300.0,151.4242,151.4808,151.2302,151.3919,3300.0
2012-06-29 10:55:00,187.35,187.79,187.32,187.68,12700.0,151.4646,151.8204,151.4404,151.7314,12700.0
2012-06-29 11:00:00,187.53,187.91,187.31,187.32,8600.0,151.6102,151.9174,151.4323,151.4404,8600.0
2012-06-29 11:05:00,187.34,187.55,187.01,187.2,3800.0,151.4566,151.6263,151.1898,151.3434,3800.0
2012-06-29 11:10:00,187.31,187.62,187.31,187.49,3000.0,151.4323,151.6829,151.4323,151.5778,3000.0
2012-06-29 11:15:00,187.49,187.91,187.48,187.69,3200.0,151.5778,151.9174,151.5697,151.7395,3200.0
2012-06-29 11:20:00,187.64,188.09,187.61,188.08,7400.0,151.6991,152.0629,151.6748,152.0548,7400.0
2012-06-29 11:25:00,188.07,188.26,188.04,188.26,2600.0,152.0467,152.2003,152.0225,152.2003,2600.0
2012-06-29 11:30:00,188.28,188.77,188.28,188.63,10600.0,152.2165,152.6126,152.2165,152.4995,10600.0
2012-06-29 11:35:00,188.66,188.77,188.62,188.76,5900.0,152.5237,152.6126,152.4914,152.6046,5900.0
2012-06-29 11:40:00,188.74,188.94,188.67,188.73,9800.0,152.5884,152.7501,152.5318,152.5803,9800.0
2012-06-29 11:45:00,188.72,188.91,188.55,188.57,4600.0,152.5722,152.7258,152.4348,152.451,4600.0
2012-06-29 11:50:00,188.5,188.73,188.48,188.73,3300.0,152.3944,152.5803,152.3782,152.5803,3300.0
2012-06-29 11:55:00,188.61,188.84,188.55,188.84,3800.0,152.4833,152.6692,152.4348,152.6692,3800.0
2012-06-29 12:00:00,188.88,188.91,188.7,188.91,5700.0,152.7016,152.7258,152.5561,152.7258,5700.0
2012-06-29 12:05:00,188.94,188.95,188.71,188.74,2500.0,152.7501,152.7582,152.5641,152.5884,2500.0
2012-06-29 12:10:00,188.69,188.7,188.48,188.51,3600.0,152.548,152.5561,152.3782,152.4024,3600.0
2012-06-29 12:15:00,188.44,188.83,188.38,188.83,4000.0,152.3459,152.6612,152.2973,152.6612,4000.0
2012-06-29 12:20:00,188.85,189.03,188.63,189.03,7400.0,152.6773,152.8228,152.4995,152.8228,7400.0
2012-06-29 12:25:00,189.04,189.69,188.94,189.69,11500.0,152.8309,153.3564,152.7501,153.3564,11500.0
2012-06-29 12:30:00,189.69,189.84,189.41,189.47,7900.0,153.3564,153.4777,153.1301,153.1786,7900.0
2012-06-29 12:35:00,189.52,189.55,189.35,189.47,5500.0,153.219,153.2432,153.0816,153.1786,5500.0
2012-06-29 12:40:00,189.46,189.53,189.04,189.04,3600.0,153.1705,153.2271,152.8309,152.8309,3600.0
2012-06-29 12:45:00,188.95,189.09,188.66,188.77,7600.0,152.7582,152.8714,152.5237,152.6126,7600.0
2012-06-29 12:50:00,188.77,188.87,188.67,188.87,1000.0,152.6126,152.6935,152.5318,152.6935,1000.0
2012-06-29 12:55:00,188.78,188.86,188.66,188.8,7400.0,152.6207,152.6854,152.5237,152.6369,7400.0
2012-06-29 13:00:00,188.87,188.87,188.71,188.8,1100.0,152.6935,152.6935,152.5641,152.6369,1100.0
2012-06-29 13:05:00,188.71,188.89,188.71,188.88,4300.0,152.5641,152.7097,152.5641,152.7016,4300.0
2012-06-29 13:10:00,188.88,189.19,188.88,189.19,3000.0,152.7016,152.9522,152.7016,152.9522,3000.0
2012-06-29 13:15:00,189.19,189.25,189.0,189.25,3700.0,152.9522,153.0007,152.7986,153.0007,3700.0
2012-06-29 13:20:00,189.29,189.37,188.97,189.27,3300.0,153.033,153.0977,152.7743,153.0169,3300.0
2012-06-29 13:25:00,189.23,189.49,189.14,189.49,8500.0,152.9845,153.1947,152.9118,153.1947,8500.0
2012-06-29 13:30:00,189.4,189.94,189.39,189.93,9000.0,153.122,153.5585,153.1139,153.5505,9000.0
2012-06-29 13:35:00,189.95,190.11,189.85,190.01,8200.0,153.5666,153.696,153.4858,153.6151,8200.0
2012-06-29 13:40:00,190.05,190.31,190.0,190.27,4100.0,153.6475,153.8577,153.6071,153.8253,4100.0
2012-06-29 13:45:00,190.2,190.28,190.15,190.19,3000.0,153.7687,153.8334,153.7283,153.7607,3000.0
2012-06-29 13:50:00,190.21,190.21,189.94,189.99,3100.0,153.7768,153.7768,153.5585,153.599,3100.0
2012-06-29 13:55:00,189.99,190.08,189.95,190.02,3500.0,153.599,153.6717,153.5666,153.6232,3500.0
2012-06-29 14:00:00,190.02,190.02,189.66,189.76,6800.0,153.6232,153.6232,153.3322,153.413,6800.0
2012-06-29 14:05:00,189.77,189.88,189.7,189.81,6300.0,153.4211,153.51,153.3645,153.4534,6300.0
2012-06-29 14:10:00,189.78,189.99,189.59,189.9,6200.0,153.4292,153.599,153.2756,153.5262,6200.0
2012-06-29 14:15:00,189.87,190.08,189.75,190.01,3000.0,153.502,153.6717,153.4049,153.6151,3000.0
2012-06-29 14:20:00,190.01,190.2,190.0,190.0,2600.0,153.6151,153.7687,153.6071,153.6071,2600.0
2012-06-29 14:25:00,190.11,190.58,189.99,190.58,5900.0,153.696,154.076,153.599,154.076,5900.0
2012-06-29 14:30:00,190.66,190.69,190.26,190.26,4200.0,154.1406,154.1649,153.8173,153.8173,4200.0
2012-06-29 14:35:00,190.23,190.37,190.03,190.03,6200.0,153.793,153.9062,153.6313,153.6313,6200.0
2012-06-29 14:40:00,190.0,190.3,190.0,190.18,4600.0,153.6071,153.8496,153.6071,153.7526,4600.0
2012-06-29 14:45:00,190.15,190.51,190.11,190.37,6200.0,153.7283,154.0194,153.696,153.9062,6200.0
2012-06-29 14:50:00,190.42,190.64,190.17,190.64,8200.0,153.9466,154.1245,153.7445,154.1245,8200.0
2012-06-29 14:55:00,190.64,190.97,190.62,190.82,11000.0,154.1245,154.3913,154.1083,154.27,11000.0
2012-06-29 15:00:00,190.8,190.86,190.55,190.7,5700.0,154.2538,154.3023,154.0517,154.173,5700.0
2012-06-29 15:05:00,190.85,190.98,190.72,190.84,6400.0,154.2942,154.3993,154.1891,154.2862,6400.0
2012-06-29 15:10:00,190.83,190.83,190.58,190.58,3400.0,154.2781,154.2781,154.076,154.076,3400.0
2012-06-29 15:15:00,190.58,190.58,190.14,190.26,9300.0,154.076,154.076,153.7202,153.8173,9300.0
2012-06-29 15:20:00,190.22,190.3,190.14,190.21,4900.0,153.7849,153.8496,153.7202,153.7768,4900.0
2012-06-29 15:25:00,190.15,190.52,190.15,190.47,8200.0,153.7283,154.0274,153.7283,153.987,8200.0
2012-06-29 15:30:00,190.4,190.41,190.02,190.22,6800.0,153.9304,153.9385,153.6232,153.7849,6800.0
2012-06-29 15:35:00,190.27,190.71,190.27,190.54,17600.0,153.8253,154.1811,153.8253,154.0436,17600.0
2012-06-29 15:40:00,190.61,190.91,190.4,190.83,21100.0,154.1002,154.3427,153.9304,154.2781,21100.0
2012-06-29 15:45:00,190.74,190.93,190.21,190.93,21900.0,154.2053,154.3589,153.7768,154.3589,21900.0
2012-06-29 15:50:00,190.93,191.66,190.66,191.66,52000.0,154.3589,154.9491,154.1406,154.9491,52000.0
2012-06-29 15:55:00,191.49,191.58,190.98,191.27,67400.0,154.8117,154.8844,154.3993,154.6338,67400.0
2012-07-02 09:30:00,191.71,191.71,190.5,190.94,12700.0,154.9895,154.9895,154.0113,154.367,12700.0
2012-07-02 09:35:00,190.85,190.86,190.17,190.59,9100.0,154.2942,154.3023,153.7445,154.084,9100.0
2012-07-02 09:40:00,190.55,190.79,190.24,190.61,5000.0,154.0517,154.2457,153.8011,154.1002,5000.0
2012-07-02 09:45:00,190.78,191.6,190.59,191.43,2700.0,154.2376,154.9006,154.084,154.7631,2700.0
2012-07-02 09:50:00,191.54,191.54,190.83,190.83,1500.0,154.8521,154.8521,154.2781,154.2781,1500.0
2012-07-02 09:55:00,190.99,191.06,190.21,190.42,2600.0,154.4074,154.464,153.7768,153.9466,2600.0
2012-07-02 10:00:00,190.22,190.22,188.1,188.14,29400.0,153.7849,153.7849,152.071,152.1033,29400.0
2012-07-02 10:05:00,188.29,188.29,187.12,187.3,18500.0,152.2246,152.2246,151.2787,151.4242,18500.0
2012-07-02 10:10:00,187.21,188.28,187.18,188.19,7500.0,151.3515,152.2165,151.3272,152.1437,7500.0
2012-07-02 10:15:00,188.05,188.61,188.02,188.42,6800.0,152.0306,152.4833,152.0063,152.3297,6800.0
2012-07-02 10:20:00,188.42,188.44,187.9,187.98,12900.0,152.3297,152.3459,151.9093,151.974,12900.0
2012-07-02 10:25:00,187.98,188.09,187.91,187.99,4200.0,151.974,152.0629,151.9174,151.9821,4200.0
2012-07-02 10:30:00,188.02,188.02,187.46,187.73,23100.0,152.0063,152.0063,151.5536,151.7719,23100.0
2012-07-02 10:35:00,187.72,187.89,187.22,187.22,8100.0,151.7638,151.9012,151.3595,151.3595,8100.0
2012-07-02 10:40:00,187.26,187.35,187.07,187.1,6900.0,151.3919,151.4646,151.2383,151.2625,6900.0
2012-07-02 10:45:00,187.2,187.71,187.2,187.68,1800.0,151.3434,151.7557,151.3434,151.7314,1800.0
2012-07-02 10:50:00,187.53,187.91,187.53,187.77,2700.0,151.6102,151.9174,151.6102,151.8042,2700.0
2012-07-02 10:55:00,187.91,188.0,187.83,187.87,4900.0,151.9174,151.9901,151.8527,151.885,4900.0
2012-07-02 11:00:00,187.97,187.99,187.85,187.96,5900.0,151.9659,151.9821,151.8689,151.9578,5900.0
2012-07-02 11:05:00,187.87,187.95,187.77,187.77,5400.0,151.885,151.9497,151.8042,151.8042,5400.0
2012-07-02 11:10:00,187.7,187.78,187.42,187.55,3100.0,151.7476,151.8123,151.5212,151.6263,3100.0
2012-07-02 11:15:00,187.55,187.61,187.55,187.61,600.0,151.6263,151.6748,151.6263,151.6748,600.0
2012-07-02 11:20:00,187.57,187.64,187.34,187.34,2800.0,151.6425,151.6991,151.4566,151.4566,2800.0
2012-07-02 11:25:00,187.4,187.54,187.31,187.51,6100.0,151.5051,151.6182,151.4323,151.594,6100.0
2012-07-02 11:30:00,187.47,187.55,187.4,187.53,5900.0,151.5617,151.6263,151.5051,151.6102,5900.0
2012-07-02 11:35:00,187.67,187.82,187.56,187.62,2500.0,151.7233,151.8446,151.6344,151.6829,2500.0
2012-07-02 11:40:00,187.44,187.5,187.35,187.5,2400.0,151.5374,151.5859,151.4646,151.5859,2400.0
2012-07-02 11:45:00,187.55,187.7,187.46,187.65,5700.0,151.6263,151.7476,151.5536,151.7072,5700.0
2012-07-02 11:50:00,187.64,187.73,187.5,187.69,5200.0,151.6991,151.7719,151.5859,151.7395,5200.0
2012-07-02 11:55:00,187.69,187.84,187.62,187.8,6000.0,151.7395,151.8608,151.6829,151.8284,6000.0
2012-07-02 12:00:00,187.82,187.95,187.72,187.77,10500.0,151.8446,151.9497,151.7638,151.8042,10500.0
2012-07-02 12:05:00,187.96,188.16,187.9,188.0,5300.0,151.9578,152.1195,151.9093,151.9901,5300.0
2012-07-02 12:10:00,187.89,188.02,187.83,187.91,3400.0,151.9012,152.0063,151.8527,151.9174,3400.0
2012-07-02 12:15:00,187.91,187.91,187.7,187.84,2100.0,151.9174,151.9174,151.7476,151.8608,2100.0
2012-07-02 12:20:00,187.73,187.73,187.53,187.58,1600.0,151.7719,151.7719,151.6102,151.6506,1600.0
2012-07-02 12:25:00,187.63,187.69,187.5,187.5,2200.0,151.691,151.7395,151.5859,151.5859,2200.0
2012-07-02 12:30:00,187.53,187.83,187.5,187.66,2300.0,151.6102,151.8527,151.5859,151.7153,2300.0
2012-07-02 12:35:00,187.66,187.66,187.62,187.62,400.0,151.7153,151.7153,151.6829,151.6829,400.0
2012-07-02 12:40:00,187.64,187.64,187.37,187.52,900.0,151.6991,151.6991,151.4808,151.6021,900.0
2012-07-02 12:45:00,187.53,187.71,187.52,187.71,2400.0,151.6102,151.7557,151.6021,151.7557,2400.0
2012-07-02 12:50:00,187.77,188.13,187.77,187.95,2100.0,151.8042,152.0952,151.8042,151.9497,2100.0
2012-07-02 12:55:00,187.94,187.99,187.87,187.99,1000.0,151.9416,151.9821,151.885,151.9821,1000.0
2012-07-02 13:00:00,187.94,188.1,187.94,188.1,1000.0,151.9416,152.071,151.9416,152.071,1000.0
2012-07-02 13:05:00,188.13,188.13,187.82,187.93,2100.0,152.0952,152.0952,151.8446,151.9335,2100.0
2012-07-02 13:10:00,187.93,188.21,187.93,188.0,7000.0,151.9335,152.1599,151.9335,151.9901,7000.0
2012-07-02 13:15:00,187.98,188.22,187.83,188.17,3500.0,151.974,152.168,151.8527,152.1276,3500.0
2012-07-02 13:20:00,188.04,188.12,187.92,188.0,4900.0,152.0225,152.0871,151.9255,151.9901,4900.0
2012-07-02 13:25:00,188.02,188.13,188.0,188.02,3700.0,152.0063,152.0952,151.9901,152.0063,3700.0
2012-07-02 13:30:00,188.1,188.18,188.07,188.09,4000.0,152.071,152.1357,152.0467,152.0629,4000.0
2012-07-02 13:35:00,188.11,188.21,188.05,188.05,3300.0,152.0791,152.1599,152.0306,152.0306,3300.0
2012-07-02 13:40:00,188.04,188.08,187.93,187.93,1700.0,152.0225,152.0548,151.9335,151.9335,1700.0
2012-07-02 13:45:00,187.93,188.08,187.93,188.08,2200.0,151.9335,152.0548,151.9335,152.0548,2200.0
2012-07-02 13:50:00,188.06,188.11,188.01,188.06,4000.0,152.0386,152.0791,151.9982,152.0386,4000.0
2012-07-02 13:55:00,188.06,188.11,187.9,187.9,3000.0,152.0386,152.0791,151.9093,151.9093,3000.0
2012-07-02 14:00:00,187.91,187.95,187.83,187.93,4000.0,151.9174,151.9497,151.8527,151.9335,4000.0
2012-07-02 14:05:00,187.88,188.2,187.85,188.15,3900.0,151.8931,152.1518,151.8689,152.1114,3900.0
2012-07-02 14:10:00,188.09,188.28,188.08,188.11,5600.0,152.0629,152.2165,152.0548,152.0791,5600.0
2012-07-02 14:15:00,188.22,188.47,188.19,188.47,3200.0,152.168,152.3701,152.1437,152.3701,3200.0
2012-07-02 14:20:00,188.47,188.74,188.47,188.52,4600.0,152.3701,152.5884,152.3701,152.4105,4600.0
2012-07-02 14:25:00,188.54,188.63,188.49,188.49,1600.0,152.4267,152.4995,152.3863,152.3863,1600.0
2012-07-02 14:30:00,188.62,188.62,188.35,188.58,5300.0,152.4914,152.4914,152.2731,152.459,5300.0
2012-07-02 14:35:00,188.57,188.76,188.56,188.76,2100.0,152.451,152.6046,152.4429,152.6046,2100.0
2012-07-02 14:40:00,188.8,188.84,188.62,188.72,5200.0,152.6369,152.6692,152.4914,152.5722,5200.0
2012-07-02 14:45:00,188.7,188.74,188.51,188.74,4000.0,152.5561,152.5884,152.4024,152.5884,4000.0
2012-07-02 14:50:00,188.78,188.99,188.78,188.96,6500.0,152.6207,152.7905,152.6207,152.7663,6500.0
2012-07-02 14:55:00,188.9,189.32,188.9,189.2,12600.0,152.7177,153.0573,152.7177,152.9603,12600.0
2012-07-02 15:00:00,189.12,189.17,188.81,188.94,3200.0,152.8956,152.936,152.645,152.7501,3200.0
2012-07-02 15:05:00,188.92,188.92,188.69,188.69,3300.0,152.7339,152.7339,152.548,152.548,3300.0
2012-07-02 15:10:00,188.67,188.74,188.55,188.74,1800.0,152.5318,152.5884,152.4348,152.5884,1800.0
2012-07-02 15:15:00,188.75,188.82,188.64,188.79,3600.0,152.5965,152.6531,152.5075,152.6288,3600.0
2012-07-02 15:20:00,188.76,189.12,188.75,189.06,3200.0,152.6046,152.8956,152.5965,152.8471,3200.0
2012-07-02 15:25:00,189.01,189.02,188.82,189.02,2600.0,152.8067,152.8148,152.6531,152.8148,2600.0
2012-07-02 15:30:00,189.03,189.21,188.89,189.1,5500.0,152.8228,152.9684,152.7097,152.8794,5500.0
2012-07-02 15:35:00,189.17,189.53,189.17,189.23,6000.0,152.936,153.2271,152.936,152.9845,6000.0
2012-07-02 15:40:00,189.13,189.64,189.13,189.58,8900.0,152.9037,153.316,152.9037,153.2675,8900.0
2012-07-02 15:45:00,189.69,190.13,189.63,189.85,16600.0,153.3564,153.7122,153.3079,153.4858,16600.0
2012-07-02 15:50:00,189.83,189.98,189.63,189.86,9800.0,153.4696,153.5909,153.3079,153.4939,9800.0
2012-07-02 15:55:00,189.9,190.12,189.8,190.02,21900.0,153.5262,153.7041,153.4454,153.6232,21900.0
2012-07-03 09:30:00,189.61,190.0,188.85,188.93,11400.0,153.2918,153.6071,152.6773,152.742,11400.0
2012-07-03 09:35:00,188.98,189.15,188.88,189.12,6400.0,152.7824,152.9199,152.7016,152.8956,6400.0
2012-07-03 09:40:00,188.98,190.1,188.98,189.8,11000.0,152.7824,153.6879,152.7824,153.4454,11000.0
2012-07-03 09:45:00,189.8,189.8,188.68,189.28,8700.0,153.4454,153.4454,152.5399,153.025,8700.0
2012-07-03 09:50:00,189.32,190.3,189.32,190.18,4600.0,153.0573,153.8496,153.0573,153.7526,4600.0
2012-07-03 09:55:00,190.28,190.97,190.26,190.96,8300.0,153.8334,154.3913,153.8173,154.3832,8300.0
2012-07-03 10:00:00,191.06,191.68,191.01,191.42,6400.0,154.464,154.9653,154.4236,154.7551,6400.0
2012-07-03 10:05:00,191.46,192.14,191.29,192.13,7600.0,154.7874,155.3372,154.65,155.3291,7600.0
2012-07-03 10:10:00,192.04,192.35,192.03,192.03,6200.0,155.2563,155.5069,155.2482,155.2482,6200.0
2012-07-03 10:15:00,192.17,192.25,192.07,192.25,16400.0,155.3614,155.4261,155.2806,155.4261,16400.0
2012-07-03 10:20:00,192.21,192.42,192.16,192.25,12000.0,155.3937,155.5635,155.3533,155.4261,12000.0
2012-07-03 10:25:00,192.4,192.72,192.28,192.57,11900.0,155.5474,155.8061,155.4503,155.6848,11900.0
2012-07-03 10:30:00,192.59,192.66,192.34,192.47,9600.0,155.701,155.7576,155.4988,155.6039,9600.0
2012-07-03 10:35:00,192.37,192.9,192.37,192.84,9200.0,155.5231,155.9516,155.5231,155.9031,9200.0
2012-07-03 10:40:00,192.84,192.92,192.49,192.59,6500.0,155.9031,155.9677,155.6201,155.701,6500.0
2012-07-03 10:45:00,192.66,192.89,192.63,192.87,21400.0,155.7576,155.9435,155.7333,155.9273,21400.0
2012-07-03 10:50:00,192.81,192.91,192.52,192.71,20300.0,155.8788,155.9597,155.6444,155.798,20300.0
2012-07-03 10:55:00,192.6,192.86,192.57,192.69,14200.0,155.709,155.9192,155.6848,155.7818,14200.0
2012-07-03 11:00:00,192.73,193.17,192.73,193.17,4800.0,155.8141,156.1699,155.8141,156.1699,4800.0
2012-07-03 11:05:00,193.15,193.36,193.09,193.36,5100.0,156.1537,156.3235,156.1052,156.3235,5100.0
2012-07-03 11:10:00,193.45,193.64,193.3,193.64,9100.0,156.3962,156.5498,156.275,156.5498,9100.0
2012-07-03 11:15:00,193.64,193.95,193.6,193.8,5000.0,156.5498,156.8005,156.5175,156.6792,5000.0
2012-07-03 11:20:00,193.88,194.14,193.85,194.0,7700.0,156.7439,156.9541,156.7196,156.8409,7700.0
2012-07-03 11:25:00,194.08,194.32,193.99,194.22,9600.0,156.9056,157.0996,156.8328,157.0187,9600.0
2012-07-03 11:30:00,194.11,194.32,194.09,194.28,11500.0,156.9298,157.0996,156.9136,157.0673,11500.0
2012-07-03 11:35:00,194.25,194.4,193.92,193.93,5900.0,157.043,157.1643,156.7762,156.7843,5900.0
2012-07-03 11:40:00,193.79,193.86,193.32,193.32,11900.0,156.6711,156.7277,156.2911,156.2911,11900.0
2012-07-03 11:45:00,193.32,193.36,193.06,193.11,11300.0,156.2911,156.3235,156.0809,156.1214,11300.0
2012-07-03 11:50:00,193.09,193.12,192.82,192.84,4700.0,156.1052,156.1294,155.8869,155.9031,4700.0
2012-07-03 11:55:00,192.87,192.9,192.51,192.65,14100.0,155.9273,155.9516,155.6363,155.7495,14100.0
2012-07-03 12:00:00,192.68,193.08,192.62,192.92,10700.0,155.7737,156.0971,155.7252,155.9677,10700.0
2012-07-03 12:05:00,192.97,193.17,192.9,193.07,9500.0,156.0082,156.1699,155.9516,156.089,9500.0
2012-07-03 12:10:00,193.07,193.31,193.07,193.08,7300.0,156.089,156.283,156.089,156.0971,7300.0
2012-07-03 12:15:00,193.1,193.1,192.82,192.83,5800.0,156.1133,156.1133,155.8869,155.895,5800.0
2012-07-03 12:20:00,192.82,192.88,192.66,192.82,8000.0,155.8869,155.9354,155.7576,155.8869,8000.0
2012-07-03 12:25:00,192.85,192.98,192.82,192.82,5900.0,155.9112,156.0163,155.8869,155.8869,5900.0
2012-07-03 12:30:00,192.92,193.0,192.68,192.69,12700.0,155.9677,156.0324,155.7737,155.7818,12700.0
2012-07-03 12:35:00,192.7,192.92,192.62,192.89,9300.0,155.7899,155.9677,155.7252,155.9435,9300.0
2012-07-03 12:40:00,193.04,193.04,192.69,192.73,13000.0,156.0648,156.0648,155.7818,155.8141,13000.0
2012-07-03 12:45:00,192.73,192.82,192.55,192.6,10200.0,155.8141,155.8869,155.6686,155.709,10200.0
2012-07-03 12:50:00,192.6,193.31,192.6,193.03,17300.0,155.709,156.283,155.709,156.0567,17300.0
2012-07-03 12:55:00,193.03,193.55,192.94,193.42,22400.0,156.0567,156.4771,155.9839,156.372,22400.0
2012-07-05 09:30:00,193.4,193.4,192.02,192.33,10600.0,156.3558,156.3558,155.2401,155.4908,10600.0
2012-07-05 09:35:00,192.45,193.32,192.26,192.78,4500.0,155.5878,156.2911,155.4342,155.8546,4500.0
2012-07-05 09:40:00,193.04,193.05,192.21,192.56,4400.0,156.0648,156.0728,155.3937,155.6767,4400.0
2012-07-05 09:45:00,192.46,192.46,191.85,191.95,4900.0,155.5959,155.5959,155.1027,155.1835,4900.0
2012-07-05 09:50:00,191.95,192.29,191.8,192.28,5100.0,155.1835,155.4584,155.0623,155.4503,5100.0
2012-07-05 09:55:00,192.15,192.34,191.93,191.97,3100.0,155.3452,155.4988,155.1674,155.1997,3100.0
2012-07-05 10:00:00,191.98,192.36,191.89,191.93,5300.0,155.2078,155.515,155.135,155.1674,5300.0
2012-07-05 10:05:00,191.93,192.4,191.92,192.07,5000.0,155.1674,155.5474,155.1593,155.2806,5000.0
2012-07-05 10:10:00,192.06,192.29,191.96,192.24,2400.0,155.2725,155.4584,155.1916,155.418,2400.0
2012-07-05 10:15:00,192.39,192.39,191.94,191.94,10600.0,155.5393,155.5393,155.1755,155.1755,10600.0
2012-07-05 10:20:00,191.95,192.11,191.78,191.83,5800.0,155.1835,155.3129,155.0461,155.0865,5800.0
2012-07-05 10:25:00,191.84,192.23,191.75,191.9,16800.0,155.0946,155.4099,155.0219,155.1431,16800.0
2012-07-05 10:30:00,191.89,191.94,191.72,191.72,2600.0,155.135,155.1755,154.9976,154.9976,2600.0
2012-07-05 10:35:00,191.77,192.32,191.72,192.02,6300.0,155.038,155.4827,154.9976,155.2401,6300.0
2012-07-05 10:40:00,192.06,192.19,191.79,192.04,18200.0,155.2725,155.3776,155.0542,155.2563,18200.0
2012-07-05 10:45:00,192.06,192.06,191.71,191.71,4000.0,155.2725,155.2725,154.9895,154.9895,4000.0
2012-07-05 10:50:00,191.77,192.07,191.77,192.07,3100.0,155.038,155.2806,155.038,155.2806,3100.0
2012-07-05 10:55:00,192.09,192.13,192.09,192.13,200.0,155.2967,155.3291,155.2967,155.3291,200.0
2012-07-05 11:00:00,192.15,192.32,192.01,192.13,4000.0,155.3452,155.4827,155.2321,155.3291,4000.0
2012-07-05 11:05:00,192.24,192.36,192.06,192.36,2900.0,155.418,155.515,155.2725,155.515,2900.0
2012-07-05 11:10:00,192.36,192.36,192.06,192.06,1800.0,155.515,155.515,155.2725,155.2725,1800.0
2012-07-05 11:15:00,192.18,192.62,192.18,192.5,2800.0,155.3695,155.7252,155.3695,155.6282,2800.0
2012-07-05 11:20:00,192.5,192.5,192.19,192.21,2500.0,155.6282,155.6282,155.3776,155.3937,2500.0
2012-07-05 11:25:00,192.15,192.32,192.06,192.31,4900.0,155.3452,155.4827,155.2725,155.4746,4900.0
2012-07-05 11:30:00,192.32,192.37,192.26,192.31,3200.0,155.4827,155.5231,155.4342,155.4746,3200.0
2012-07-05 11:35:00,192.31,192.32,191.86,191.86,5300.0,155.4746,155.4827,155.1108,155.1108,5300.0
2012-07-05 11:40:00,191.8,192.06,191.8,192.06,3200.0,155.0623,155.2725,155.0623,155.2725,3200.0
2012-07-05 11:45:00,192.15,192.19,192.04,192.08,3600.0,155.3452,155.3776,155.2563,155.2886,3600.0
2012-07-05 11:50:00,192.15,192.2,192.0,192.01,3200.0,155.3452,155.3857,155.224,155.2321,3200.0
2012-07-05 11:55:00,192.0,192.04,191.96,192.04,7600.0,155.224,155.2563,155.1916,155.2563,7600.0
2012-07-05 12:00:00,192.01,192.13,191.92,191.95,7500.0,155.2321,155.3291,155.1593,155.1835,7500.0
2012-07-05 12:05:00,191.91,192.06,191.91,191.95,2400.0,155.1512,155.2725,155.1512,155.1835,2400.0
2012-07-05 12:10:00,191.95,192.05,191.76,191.88,7900.0,155.1835,155.2644,155.0299,155.127,7900.0
2012-07-05 12:15:00,191.89,191.9,191.75,191.83,1900.0,155.135,155.1431,155.0219,155.0865,1900.0
2012-07-05 12:20:00,191.84,191.84,191.61,191.73,3700.0,155.0946,155.0946,154.9087,155.0057,3700.0
2012-07-05 12:25:00,191.63,191.81,191.49,191.62,4300.0,154.9248,155.0704,154.8117,154.9168,4300.0
2012-07-05 12:30:00,191.55,191.65,191.49,191.65,2400.0,154.8602,154.941,154.8117,154.941,2400.0
2012-07-05 12:35:00,191.55,191.56,191.52,191.52,1200.0,154.8602,154.8682,154.8359,154.8359,1200.0
2012-07-05 12:40:00,191.52,191.67,191.51,191.51,3100.0,154.8359,154.9572,154.8278,154.8278,3100.0
2012-07-05 12:45:00,191.62,191.68,191.34,191.37,4500.0,154.9168,154.9653,154.6904,154.7146,4500.0
2012-07-05 12:50:00,191.38,191.49,191.38,191.44,900.0,154.7227,154.8117,154.7227,154.7712,900.0
2012-07-05 12:55:00,191.49,191.61,191.4,191.61,1900.0,154.8117,154.9087,154.7389,154.9087,1900.0
2012-07-05 13:00:00,191.65,191.77,191.56,191.76,4600.0,154.941,155.038,154.8682,155.0299,4600.0
2012-07-05 13:05:00,191.77,192.0,191.75,191.86,3300.0,155.038,155.224,155.0219,155.1108,3300.0
2012-07-05 13:10:00,191.84,191.95,191.84,191.85,1600.0,155.0946,155.1835,155.0946,155.1027,1600.0
2012-07-05 13:15:00,191.84,191.84,191.75,191.77,1200.0,155.0946,155.0946,155.0219,155.038,1200.0
2012-07-05 13:20:00,191.78,191.81,191.75,191.81,1800.0,155.0461,155.0704,155.0219,155.0704,1800.0
2012-07-05 13:25:00,191.81,191.98,191.78,191.81,3800.0,155.0704,155.2078,155.0461,155.0704,3800.0
2012-07-05 13:30:00,191.96,192.01,191.81,191.89,5800.0,155.1916,155.2321,155.0704,155.135,5800.0
2012-07-05 13:35:00,191.97,192.17,191.83,192.16,4300.0,155.1997,155.3614,155.0865,155.3533,4300.0
2012-07-05 13:40:00,192.15,192.46,192.15,192.46,2200.0,155.3452,155.5959,155.3452,155.5959,2200.0
2012-07-05 13:45:00,192.62,193.18,192.62,193.18,3900.0,155.7252,156.1779,155.7252,156.1779,3900.0
2012-07-05 13:50:00,193.15,193.15,192.8,192.88,5200.0,156.1537,156.1537,155.8707,155.9354,5200.0
2012-07-05 13:55:00,192.92,193.0,192.88,192.99,1400.0,155.9677,156.0324,155.9354,156.0243,1400.0
2012-07-05 14:00:00,192.97,193.07,192.91,193.05,2900.0,156.0082,156.089,155.9597,156.0728,2900.0
2012-07-05 14:05:00,193.06,193.07,192.4,192.4,7000.0,156.0809,156.089,155.5474,155.5474,7000.0
2012-07-05 14:10:00,192.36,192.58,192.36,192.44,3300.0,155.515,155.6929,155.515,155.5797,3300.0
2012-07-05 14:15:00,192.5,192.63,192.47,192.58,1600.0,155.6282,155.7333,155.6039,155.6929,1600.0
2012-07-05 14:20:00,192.51,192.64,192.48,192.52,2000.0,155.6363,155.7414,155.612,155.6444,2000.0
2012-07-05 14:25:00,192.56,192.56,192.43,192.43,1100.0,155.6767,155.6767,155.5716,155.5716,1100.0
2012-07-05 14:30:00,192.48,192.48,192.01,192.06,9700.0,155.612,155.612,155.2321,155.2725,9700.0
2012-07-05 14:35:00,192.05,192.14,192.0,192.01,7000.0,155.2644,155.3372,155.224,155.2321,7000.0
2012-07-05 14:40:00,192.08,192.19,192.02,192.19,4800.0,155.2886,155.3776,155.2401,155.3776,4800.0
2012-07-05 14:45:00,192.28,192.33,191.93,191.94,3300.0,155.4503,155.4908,155.1674,155.1755,3300.0
2012-07-05 14:50:00,192.03,192.17,192.03,192.06,1100.0,155.2482,155.3614,155.2482,155.2725,1100.0
2012-07-05 14:55:00,192.1,192.33,192.1,192.15,2400.0,155.3048,155.4908,155.3048,155.3452,2400.0
2012-07-05 15:00:00,192.15,192.36,192.07,192.36,3000.0,155.3452,155.515,155.2806,155.515,3000.0
2012-07-05 15:05:00,192.3,192.37,192.14,192.23,4600.0,155.4665,155.5231,155.3372,155.4099,4600.0
2012-07-05 15:10:00,192.23,192.39,192.06,192.28,3600.0,155.4099,155.5393,155.2725,155.4503,3600.0
2012-07-05 15:15:00,192.23,192.23,192.0,192.0,2500.0,155.4099,155.4099,155.224,155.224,2500.0
2012-07-05 15:20:00,192.01,192.31,191.94,192.08,6700.0,155.2321,155.4746,155.1755,155.2886,6700.0
2012-07-05 15:25:00,191.98,192.33,191.98,192.24,3400.0,155.2078,155.4908,155.2078,155.418,3400.0
2012-07-05 15:30:00,192.21,192.21,191.93,192.15,5900.0,155.3937,155.3937,155.1674,155.3452,5900.0
2012-07-05 15:35:00,192.19,192.19,191.86,192.0,4800.0,155.3776,155.3776,155.1108,155.224,4800.0
2012-07-05 15:40:00,192.0,192.24,191.85,191.85,5900.0,155.224,155.418,155.1027,155.1027,5900.0
2012-07-05 15:45:00,191.87,192.25,191.86,192.21,11000.0,155.1189,155.4261,155.1108,155.3937,11000.0
2012-07-05 15:50:00,192.2,192.27,191.72,191.78,14700.0,155.3857,155.4423,154.9976,155.0461,14700.0
2012-07-05 15:55:00,191.77,191.98,191.7,191.87,18100.0,155.038,155.2078,154.9814,155.1189,18100.0
2012-07-06 09:30:00,189.02,190.57,189.02,190.37,5100.0,152.8148,154.0679,152.8148,153.9062,5100.0
2012-07-06 09:35:00,190.05,191.04,190.02,191.04,3200.0,153.6475,154.4478,153.6232,154.4478,3200.0
2012-07-06 09:40:00,191.07,191.26,190.83,190.83,9300.0,154.4721,154.6257,154.2781,154.2781,9300.0
2012-07-06 09:45:00,190.82,191.12,190.0,190.21,2000.0,154.27,154.5125,153.6071,153.7768,2000.0
2012-07-06 09:50:00,190.29,190.31,189.55,189.67,3000.0,153.8415,153.8577,153.2432,153.3403,3000.0
2012-07-06 09:55:00,189.61,190.03,189.41,189.91,3400.0,153.2918,153.6313,153.1301,153.5343,3400.0
2012-07-06 10:00:00,189.9,190.02,189.85,189.89,600.0,153.5262,153.6232,153.4858,153.5181,600.0
2012-07-06 10:05:00,189.9,189.9,189.42,189.42,2700.0,153.5262,153.5262,153.1381,153.1381,2700.0
2012-07-06 10:10:00,189.47,189.81,189.45,189.81,500.0,153.1786,153.4534,153.1624,153.4534,500.0
2012-07-06 10:15:00,189.61,189.73,189.45,189.63,2200.0,153.2918,153.3888,153.1624,153.3079,2200.0
2012-07-06 10:20:00,189.66,189.7,189.32,189.61,8300.0,153.3322,153.3645,153.0573,153.2918,8300.0
2012-07-06 10:25:00,189.61,189.7,189.38,189.46,1500.0,153.2918,153.3645,153.1058,153.1705,1500.0
2012-07-06 10:30:00,189.21,189.27,189.04,189.1,1900.0,152.9684,153.0169,152.8309,152.8794,1900.0
2012-07-06 10:35:00,189.14,189.2,188.92,189.18,4400.0,152.9118,152.9603,152.7339,152.9441,4400.0
2012-07-06 10:40:00,189.24,189.31,189.02,189.19,9300.0,152.9926,153.0492,152.8148,152.9522,9300.0
2012-07-06 10:45:00,189.21,189.46,189.09,189.23,8800.0,152.9684,153.1705,152.8714,152.9845,8800.0
2012-07-06 10:50:00,189.03,189.28,188.82,188.82,2100.0,152.8228,153.025,152.6531,152.6531,2100.0
2012-07-06 10:55:00,189.04,189.06,188.88,188.88,1100.0,152.8309,152.8471,152.7016,152.7016,1100.0
2012-07-06 11:00:00,188.76,188.76,188.52,188.68,1700.0,152.6046,152.6046,152.4105,152.5399,1700.0
2012-07-06 11:05:00,188.77,188.92,188.77,188.91,1800.0,152.6126,152.7339,152.6126,152.7258,1800.0
2012-07-06 11:10:00,188.9,188.92,188.61,188.73,3000.0,152.7177,152.7339,152.4833,152.5803,3000.0
2012-07-06 11:15:00,188.73,188.87,188.69,188.87,1000.0,152.5803,152.6935,152.548,152.6935,1000.0
2012-07-06 11:20:00,188.9,189.02,188.6,188.6,1900.0,152.7177,152.8148,152.4752,152.4752,1900.0
2012-07-06 11:25:00,188.65,188.8,188.58,188.58,1100.0,152.5156,152.6369,152.459,152.459,1100.0
2012-07-06 11:30:00,188.6,188.79,188.59,188.75,900.0,152.4752,152.6288,152.4671,152.5965,900.0
2012-07-06 11:35:00,188.77,188.99,188.75,188.99,700.0,152.6126,152.7905,152.5965,152.7905,700.0
2012-07-06 11:40:00,188.89,189.03,188.75,189.03,1100.0,152.7097,152.8228,152.5965,152.8228,1100.0
2012-07-06 11:45:00,189.03,189.03,188.55,188.69,19100.0,152.8228,152.8228,152.4348,152.548,19100.0
2012-07-06 11:50:00,188.7,188.7,188.48,188.48,1000.0,152.5561,152.5561,152.3782,152.3782,1000.0
2012-07-06 11:55:00,188.51,188.51,188.23,188.23,5400.0,152.4024,152.4024,152.1761,152.1761,5400.0
2012-07-06 12:00:00,188.29,188.38,188.08,188.26,6100.0,152.2246,152.2973,152.0548,152.2003,6100.0
2012-07-06 12:05:00,188.51,188.71,188.47,188.59,2200.0,152.4024,152.5641,152.3701,152.4671,2200.0
2012-07-06 12:10:00,188.78,188.78,188.39,188.55,2700.0,152.6207,152.6207,152.3054,152.4348,2700.0
2012-07-06 12:15:00,188.55,188.73,188.46,188.46,5900.0,152.4348,152.5803,152.362,152.362,5900.0
2012-07-06 12:20:00,188.42,188.49,188.28,188.32,2300.0,152.3297,152.3863,152.2165,152.2488,2300.0
2012-07-06 12:25:00,188.31,188.31,188.25,188.25,600.0,152.2408,152.2408,152.1922,152.1922,600.0
2012-07-06 12:30:00,188.25,188.41,188.02,188.03,5800.0,152.1922,152.3216,152.0063,152.0144,5800.0
2012-07-06 12:35:00,188.09,188.1,187.9,187.9,2200.0,152.0629,152.071,151.9093,151.9093,2200.0
2012-07-06 12:40:00,187.85,188.01,187.69,187.99,3800.0,151.8689,151.9982,151.7395,151.9821,3800.0
2012-07-06 12:45:00,187.98,188.35,187.98,188.35,4500.0,151.974,152.2731,151.974,152.2731,4500.0
2012-07-06 12:50:00,188.27,188.35,188.27,188.31,500.0,152.2084,152.2731,152.2084,152.2408,500.0
2012-07-06 12:55:00,188.35,188.41,188.28,188.4,2200.0,152.2731,152.3216,152.2165,152.3135,2200.0
2012-07-06 13:00:00,188.33,188.33,188.08,188.08,3600.0,152.2569,152.2569,152.0548,152.0548,3600.0
2012-07-06 13:05:00,188.09,188.25,188.09,188.17,1700.0,152.0629,152.1922,152.0629,152.1276,1700.0
2012-07-06 13:10:00,188.18,188.24,188.13,188.13,1700.0,152.1357,152.1842,152.0952,152.0952,1700.0
2012-07-06 13:15:00,188.14,188.15,188.0,188.0,8000.0,152.1033,152.1114,151.9901,151.9901,8000.0
2012-07-06 13:20:00,188.06,188.06,187.8,187.8,1300.0,152.0386,152.0386,151.8284,151.8284,1300.0
2012-07-06 13:25:00,187.91,188.0,187.86,188.0,900.0,151.9174,151.9901,151.877,151.9901,900.0
2012-07-06 13:30:00,187.92,187.92,187.85,187.85,600.0,151.9255,151.9255,151.8689,151.8689,600.0
2012-07-06 13:35:00,187.93,188.01,187.92,187.92,4200.0,151.9335,151.9982,151.9255,151.9255,4200.0
2012-07-06 13:40:00,187.9,187.9,187.7,187.8,1700.0,151.9093,151.9093,151.7476,151.8284,1700.0
2012-07-06 13:45:00,187.84,187.86,187.79,187.79,500.0,151.8608,151.877,151.8204,151.8204,500.0
2012-07-06 13:50:00,187.81,187.89,187.79,187.84,2000.0,151.8365,151.9012,151.8204,151.8608,2000.0
2012-07-06 13:55:00,187.92,188.0,187.9,187.93,2000.0,151.9255,151.9901,151.9093,151.9335,2000.0
2012-07-06 14:00:00,187.99,187.99,187.99,187.99,200.0,151.9821,151.9821,151.9821,151.9821,200.0
2012-07-06 14:05:00,188.0,188.15,188.0,188.09,8900.0,151.9901,152.1114,151.9901,152.0629,8900.0
2012-07-06 14:10:00,188.08,188.15,188.04,188.05,4400.0,152.0548,152.1114,152.0225,152.0306,4400.0
2012-07-06 14:15:00,188.05,188.06,187.77,187.87,3700.0,152.0306,152.0386,151.8042,151.885,3700.0
2012-07-06 14:20:00,187.77,187.83,187.76,187.81,1600.0,151.8042,151.8527,151.7961,151.8365,1600.0
2012-07-06 14:25:00,187.81,187.99,187.78,187.96,3300.0,151.8365,151.9821,151.8123,151.9578,3300.0
2012-07-06 14:30:00,187.99,188.03,187.86,187.99,3900.0,151.9821,152.0144,151.877,151.9821,3900.0
2012-07-06 14:35:00,187.99,187.99,187.87,187.98,2400.0,151.9821,151.9821,151.885,151.974,2400.0
2012-07-06 14:40:00,187.86,187.92,187.77,187.92,1700.0,151.877,151.9255,151.8042,151.9255,1700.0
2012-07-06 14:45:00,187.94,187.94,187.8,187.8,2900.0,151.9416,151.9416,151.8284,151.8284,2900.0
2012-07-06 14:50:00,187.85,188.05,187.85,188.0,15600.0,151.8689,152.0306,151.8689,151.9901,15600.0
2012-07-06 14:55:00,188.0,188.04,187.69,187.69,9700.0,151.9901,152.0225,151.7395,151.7395,9700.0
2012-07-06 15:00:00,187.69,187.71,187.41,187.44,8500.0,151.7395,151.7557,151.5131,151.5374,8500.0
2012-07-06 15:05:00,187.39,187.82,187.39,187.77,9200.0,151.497,151.8446,151.497,151.8042,9200.0
2012-07-06 15:10:00,187.71,187.92,187.62,187.92,5600.0,151.7557,151.9255,151.6829,151.9255,5600.0
2012-07-06 15:15:00,187.96,188.01,187.66,187.7,12000.0,151.9578,151.9982,151.7153,151.7476,12000.0
2012-07-06 15:20:00,187.62,187.9,187.53,187.8,9000.0,151.6829,151.9093,151.6102,151.8284,9000.0
2012-07-06 15:25:00,187.74,187.78,187.46,187.74,6400.0,151.7799,151.8123,151.5536,151.7799,6400.0
2012-07-06 15:30:00,187.78,188.24,187.72,188.24,23000.0,151.8123,152.1842,151.7638,152.1842,23000.0
2012-07-06 15:35:00,188.19,188.35,187.48,187.63,24600.0,152.1437,152.2731,151.5697,151.691,24600.0
2012-07-06 15:40:00,187.71,188.13,187.65,187.86,11900.0,151.7557,152.0952,151.7072,151.877,11900.0
2012-07-06 15:45:00,187.75,188.12,187.61,187.8,15500.0,151.788,152.0871,151.6748,151.8284,15500.0
2012-07-06 15:50:00,187.8,188.11,187.67,187.84,14600.0,151.8284,152.0791,151.7233,151.8608,14600.0
2012-07-06 15:55:00,187.75,188.03,187.72,187.78,17700.0,151.788,152.0144,151.7638,151.8123,17700.0
2012-07-09 09:30:00,187.73,188.21,186.35,186.35,7900.0,151.7719,152.1599,150.6562,150.6562,7900.0
2012-07-09 09:35:00,186.48,187.59,186.48,187.27,11900.0,150.7613,151.6587,150.7613,151.4,11900.0
2012-07-09 09:40:00,187.35,187.59,186.0,186.0,20200.0,151.4646,151.6587,150.3732,150.3732,20200.0
2012-07-09 09:45:00,186.09,186.25,185.0,185.09,14700.0,150.446,150.5753,149.5648,149.6375,14700.0
2012-07-09 09:50:00,185.27,185.33,184.22,184.65,14500.0,149.783,149.8316,148.9342,149.2818,14500.0
2012-07-09 09:55:00,184.69,185.5,184.51,184.79,10900.0,149.3141,149.969,149.1686,149.395,10900.0
2012-07-09 10:00:00,184.74,185.65,184.25,185.4,7600.0,149.3546,150.0903,148.9584,149.8881,7600.0
2012-07-09 10:05:00,185.41,185.64,185.28,185.36,12800.0,149.8962,150.0822,149.7911,149.8558,12800.0
2012-07-09 10:10:00,185.32,185.42,184.96,185.28,7400.0,149.8235,149.9043,149.5324,149.7911,7400.0
2012-07-09 10:15:00,185.28,185.64,185.22,185.58,6100.0,149.7911,150.0822,149.7426,150.0337,6100.0
2012-07-09 10:20:00,185.63,185.69,185.2,185.22,7400.0,150.0741,150.1226,149.7265,149.7426,7400.0
2012-07-09 10:25:00,185.28,185.58,185.28,185.43,2800.0,149.7911,150.0337,149.7911,149.9124,2800.0
2012-07-09 10:30:00,185.44,185.67,185.31,185.57,3500.0,149.9205,150.1064,149.8154,150.0256,3500.0
2012-07-09 10:35:00,185.67,185.68,185.04,185.68,15900.0,150.1064,150.1145,149.5971,150.1145,15900.0
2012-07-09 10:40:00,185.72,185.94,185.64,185.87,2800.0,150.1469,150.3247,150.0822,150.2681,2800.0
2012-07-09 10:45:00,185.84,186.05,185.64,186.05,10100.0,150.2439,150.4136,150.0822,150.4136,10100.0
2012-07-09 10:50:00,186.1,186.33,186.1,186.23,1700.0,150.4541,150.64,150.4541,150.5592,1700.0
2012-07-09 10:55:00,186.25,186.3,185.9,186.28,8100.0,150.5753,150.6158,150.2924,150.5996,8100.0
2012-07-09 11:00:00,186.15,186.57,186.15,186.57,4100.0,150.4945,150.834,150.4945,150.834,4100.0
2012-07-09 11:05:00,186.59,186.87,186.53,186.62,8800.0,150.8502,151.0766,150.8017,150.8745,8800.0
2012-07-09 11:10:00,186.6,186.75,186.53,186.75,1800.0,150.8583,150.9796,150.8017,150.9796,1800.0
2012-07-09 11:15:00,186.55,186.84,186.54,186.84,1900.0,150.8179,151.0523,150.8098,151.0523,1900.0
2012-07-09 11:20:00,187.0,187.08,186.72,186.95,4700.0,151.1817,151.2464,150.9553,151.1413,4700.0
2012-07-09 11:25:00,186.83,187.19,186.83,187.03,13100.0,151.0442,151.3353,151.0442,151.2059,13100.0
2012-07-09 11:30:00,187.05,187.05,186.45,186.46,4500.0,151.2221,151.2221,150.737,150.7451,4500.0
2012-07-09 11:35:00,186.31,186.44,185.89,185.89,17400.0,150.6238,150.7289,150.2843,150.2843,17400.0
2012-07-09 11:40:00,186.08,186.56,186.08,186.56,1900.0,150.4379,150.826,150.4379,150.826,1900.0
2012-07-09 11:45:00,186.45,186.54,186.41,186.54,900.0,150.737,150.8098,150.7047,150.8098,900.0
2012-07-09 11:50:00,186.53,186.57,186.42,186.51,1800.0,150.8017,150.834,150.7128,150.7855,1800.0
2012-07-09 11:55:00,186.56,186.57,185.96,186.07,2400.0,150.826,150.834,150.3409,150.4298,2400.0
2012-07-09 12:00:00,186.21,186.51,186.21,186.51,800.0,150.543,150.7855,150.543,150.7855,800.0
2012-07-09 12:05:00,186.44,186.54,186.38,186.49,3000.0,150.7289,150.8098,150.6804,150.7694,3000.0
2012-07-09 12:10:00,186.58,186.78,186.47,186.78,700.0,150.8421,151.0038,150.7532,151.0038,700.0
2012-07-09 12:15:00,186.77,187.07,186.73,187.05,5400.0,150.9957,151.2383,150.9634,151.2221,5400.0
2012-07-09 12:20:00,187.06,187.2,187.05,187.05,2400.0,151.2302,151.3434,151.2221,151.2221,2400.0
2012-07-09 12:25:00,187.19,187.32,187.15,187.24,2800.0,151.3353,151.4404,151.3029,151.3757,2800.0
2012-07-09 12:30:00,187.24,187.39,187.2,187.32,3000.0,151.3757,151.497,151.3434,151.4404,3000.0
2012-07-09 12:35:00,187.08,187.32,187.03,187.32,2500.0,151.2464,151.4404,151.2059,151.4404,2500.0
2012-07-09 12:40:00,187.36,187.36,187.17,187.21,3000.0,151.4727,151.4727,151.3191,151.3515,3000.0
2012-07-09 12:45:00,187.13,187.17,187.06,187.17,400.0,151.2868,151.3191,151.2302,151.3191,400.0
2012-07-09 12:50:00,187.26,187.53,187.26,187.4,1800.0,151.3919,151.6102,151.3919,151.5051,1800.0
2012-07-09 12:55:00,187.33,187.35,187.17,187.24,1100.0,151.4485,151.4646,151.3191,151.3757,1100.0
2012-07-09 13:00:00,187.17,187.55,187.17,187.55,2800.0,151.3191,151.6263,151.3191,151.6263,2800.0
2012-07-09 13:05:00,187.43,188.02,187.43,188.02,10700.0,151.5293,152.0063,151.5293,152.0063,10700.0
2012-07-09 13:10:00,188.07,188.35,188.04,188.31,6300.0,152.0467,152.2731,152.0225,152.2408,6300.0
2012-07-09 13:15:00,188.32,188.45,188.26,188.39,4200.0,152.2488,152.3539,152.2003,152.3054,4200.0
2012-07-09 13:20:00,188.43,188.43,188.31,188.31,1700.0,152.3378,152.3378,152.2408,152.2408,1700.0
2012-07-09 13:25:00,188.37,188.78,188.36,188.63,10400.0,152.2893,152.6207,152.2812,152.4995,10400.0
2012-07-09 13:30:00,188.62,188.7,188.44,188.65,3900.0,152.4914,152.5561,152.3459,152.5156,3900.0
2012-07-09 13:35:00,188.65,189.08,188.63,189.08,4600.0,152.5156,152.8633,152.4995,152.8633,4600.0
2012-07-09 13:40:00,189.17,189.55,188.99,189.55,15700.0,152.936,153.2432,152.7905,153.2432,15700.0
2012-07-09 13:45:00,189.54,189.54,189.1,189.11,8000.0,153.2352,153.2352,152.8794,152.8875,8000.0
2012-07-09 13:50:00,189.12,189.12,188.78,189.08,6000.0,152.8956,152.8956,152.6207,152.8633,6000.0
2012-07-09 13:55:00,189.17,189.43,189.17,189.41,2000.0,152.936,153.1462,152.936,153.1301,2000.0
2012-07-09 14:00:00,189.37,189.45,189.23,189.43,7300.0,153.0977,153.1624,152.9845,153.1462,7300.0
2012-07-09 14:05:00,189.44,189.44,189.26,189.26,5100.0,153.1543,153.1543,153.0088,153.0088,5100.0
2012-07-09 14:10:00,189.33,189.4,189.03,189.05,6600.0,153.0654,153.122,152.8228,152.839,6600.0
2012-07-09 14:15:00,189.04,189.04,188.68,188.77,1800.0,152.8309,152.8309,152.5399,152.6126,1800.0
2012-07-09 14:20:00,188.79,188.79,188.51,188.56,5500.0,152.6288,152.6288,152.4024,152.4429,5500.0
2012-07-09 14:25:00,188.45,188.59,188.17,188.31,6600.0,152.3539,152.4671,152.1276,152.2408,6600.0
2012-07-09 14:30:00,188.25,188.3,188.19,188.24,2400.0,152.1922,152.2327,152.1437,152.1842,2400.0
2012-07-09 14:35:00,188.22,188.48,188.22,188.45,3300.0,152.168,152.3782,152.168,152.3539,3300.0
2012-07-09 14:40:00,188.43,188.44,187.94,187.95,3300.0,152.3378,152.3459,151.9416,151.9497,3300.0
2012-07-09 14:45:00,187.97,187.97,187.43,187.59,10400.0,151.9659,151.9659,151.5293,151.6587,10400.0
2012-07-09 14:50:00,187.68,187.95,187.68,187.87,1700.0,151.7314,151.9497,151.7314,151.885,1700.0
2012-07-09 14:55:00,187.93,187.93,187.72,187.89,4300.0,151.9335,151.9335,151.7638,151.9012,4300.0
2012-07-09 15:00:00,187.9,188.2,187.74,188.19,8800.0,151.9093,152.1518,151.7799,152.1437,8800.0
2012-07-09 15:05:00,188.14,188.29,188.09,188.26,3900.0,152.1033,152.2246,152.0629,152.2003,3900.0
2012-07-09 15:10:00,188.26,188.26,187.94,188.1,3500.0,152.2003,152.2003,151.9416,152.071,3500.0
2012-07-09 15:15:00,188.08,188.21,187.99,188.15,9700.0,152.0548,152.1599,151.9821,152.1114,9700.0
2012-07-09 15:20:00,188.15,188.15,187.69,188.01,6600.0,152.1114,152.1114,151.7395,151.9982,6600.0
2012-07-09 15:25:00,187.97,188.08,187.73,187.73,9600.0,151.9659,152.0548,151.7719,151.7719,9600.0
2012-07-09 15:30:00,187.71,188.03,187.63,188.0,10300.0,151.7557,152.0144,151.691,151.9901,10300.0
2012-07-09 15:35:00,188.04,188.26,187.94,188.26,6000.0,152.0225,152.2003,151.9416,152.2003,6000.0
2012-07-09 15:40:00,188.21,188.58,188.06,188.25,8700.0,152.1599,152.459,152.0386,152.1922,8700.0
2012-07-09 15:45:00,188.23,188.47,188.08,188.47,8500.0,152.1761,152.3701,152.0548,152.3701,8500.0
2012-07-09 15:50:00,188.43,188.43,188.15,188.28,14000.0,152.3378,152.3378,152.1114,152.2165,14000.0
2012-07-09 15:55:00,188.27,188.28,187.96,188.05,33000.0,152.2084,152.2165,151.9578,152.0306,33000.0
2012-07-10 09:30:00,188.66,189.99,187.58,189.9,5000.0,152.5237,153.599,151.6506,153.5262,5000.0
2012-07-10 09:35:00,189.88,189.98,189.63,189.88,1400.0,153.51,153.5909,153.3079,153.51,1400.0
2012-07-10 09:40:00,189.87,189.99,189.69,189.75,2200.0,153.502,153.599,153.3564,153.4049,2200.0
2012-07-10 09:45:00,189.7,189.75,189.27,189.36,4900.0,153.3645,153.4049,153.0169,153.0896,4900.0
2012-07-10 09:50:00,189.3,189.36,189.06,189.14,5100.0,153.0411,153.0896,152.8471,152.9118,5100.0
2012-07-10 09:55:00,189.27,189.27,188.67,188.79,4500.0,153.0169,153.0169,152.5318,152.6288,4500.0
2012-07-10 10:00:00,188.7,188.87,188.68,188.79,3900.0,152.5561,152.6935,152.5399,152.6288,3900.0
2012-07-10 10:05:00,188.74,188.74,188.31,188.44,4300.0,152.5884,152.5884,152.2408,152.3459,4300.0
2012-07-10 10:10:00,188.32,188.41,188.19,188.25,1500.0,152.2488,152.3216,152.1437,152.1922,1500.0
2012-07-10 10:15:00,188.16,188.36,188.0,188.0,2800.0,152.1195,152.2812,151.9901,151.9901,2800.0
2012-07-10 10:20:00,187.95,188.07,187.91,187.94,1200.0,151.9497,152.0467,151.9174,151.9416,1200.0
2012-07-10 10:25:00,188.06,188.06,187.85,188.0,2000.0,152.0386,152.0386,151.8689,151.9901,2000.0
2012-07-10 10:30:00,187.99,188.31,187.9,188.2,6500.0,151.9821,152.2408,151.9093,152.1518,6500.0
2012-07-10 10:35:00,188.21,188.24,187.76,187.98,6400.0,152.1599,152.1842,151.7961,151.974,6400.0
2012-07-10 10:40:00,187.94,188.05,187.8,187.99,7000.0,151.9416,152.0306,151.8284,151.9821,7000.0
2012-07-10 10:45:00,187.94,188.32,187.84,188.07,3700.0,151.9416,152.2488,151.8608,152.0467,3700.0
2012-07-10 10:50:00,188.03,188.03,187.88,187.88,2700.0,152.0144,152.0144,151.8931,151.8931,2700.0
2012-07-10 10:55:00,187.87,187.9,187.56,187.68,5600.0,151.885,151.9093,151.6344,151.7314,5600.0
2012-07-10 11:00:00,187.68,187.74,187.35,187.35,5000.0,151.7314,151.7799,151.4646,151.4646,5000.0
2012-07-10 11:05:00,187.28,187.28,186.77,187.03,6400.0,151.408,151.408,150.9957,151.2059,6400.0
2012-07-10 11:10:00,187.04,187.17,186.9,187.12,3300.0,151.214,151.3191,151.1008,151.2787,3300.0
2012-07-10 11:15:00,187.12,187.32,187.06,187.21,6400.0,151.2787,151.4404,151.2302,151.3515,6400.0
2012-07-10 11:20:00,187.2,187.47,187.2,187.47,2900.0,151.3434,151.5617,151.3434,151.5617,2900.0
2012-07-10 11:25:00,187.43,187.81,187.42,187.52,5000.0,151.5293,151.8365,151.5212,151.6021,5000.0
2012-07-10 11:30:00,187.39,187.52,187.28,187.52,3000.0,151.497,151.6021,151.408,151.6021,3000.0
2012-07-10 11:35:00,187.48,187.48,187.06,187.18,3400.0,151.5697,151.5697,151.2302,151.3272,3400.0
2012-07-10 11:40:00,187.24,187.36,187.22,187.24,2500.0,151.3757,151.4727,151.3595,151.3757,2500.0
2012-07-10 11:45:00,187.2,187.54,187.16,187.33,3500.0,151.3434,151.6182,151.311,151.4485,3500.0
2012-07-10 11:50:00,187.46,187.57,187.46,187.57,500.0,151.5536,151.6425,151.5536,151.6425,500.0
2012-07-10 11:55:00,187.63,187.73,187.56,187.73,1500.0,151.691,151.7719,151.6344,151.7719,1500.0
2012-07-10 12:00:00,187.74,187.85,187.73,187.85,700.0,151.7799,151.8689,151.7719,151.8689,700.0
2012-07-10 12:05:00,187.91,188.28,187.88,188.25,14500.0,151.9174,152.2165,151.8931,152.1922,14500.0
2012-07-10 12:10:00,188.28,188.34,187.63,187.73,8400.0,152.2165,152.265,151.691,151.7719,8400.0
2012-07-10 12:15:00,187.81,187.81,187.45,187.49,2700.0,151.8365,151.8365,151.5455,151.5778,2700.0
2012-07-10 12:20:00,187.51,187.82,187.51,187.82,1300.0,151.594,151.8446,151.594,151.8446,1300.0
2012-07-10 12:25:00,187.85,187.85,187.55,187.67,2700.0,151.8689,151.8689,151.6263,151.7233,2700.0
2012-07-10 12:30:00,187.69,187.8,187.67,187.8,1300.0,151.7395,151.8284,151.7233,151.8284,1300.0
2012-07-10 12:35:00,187.85,187.91,187.75,187.91,1800.0,151.8689,151.9174,151.788,151.9174,1800.0
2012-07-10 12:40:00,187.86,187.93,187.81,187.92,2800.0,151.877,151.9335,151.8365,151.9255,2800.0
2012-07-10 12:45:00,187.8,187.93,187.76,187.76,1400.0,151.8284,151.9335,151.7961,151.7961,1400.0
2012-07-10 12:50:00,187.76,187.81,187.66,187.66,400.0,151.7961,151.8365,151.7153,151.7153,400.0
2012-07-10 12:55:00,187.79,187.81,187.74,187.74,500.0,151.8204,151.8365,151.7799,151.7799,500.0
2012-07-10 13:00:00,187.74,187.8,187.74,187.77,700.0,151.7799,151.8284,151.7799,151.8042,700.0
2012-07-10 13:05:00,187.83,187.97,187.76,187.97,2200.0,151.8527,151.9659,151.7961,151.9659,2200.0
2012-07-10 13:10:00,187.93,188.0,187.86,188.0,1500.0,151.9335,151.9901,151.877,151.9901,1500.0
2012-07-10 13:15:00,187.95,188.1,187.89,187.97,2900.0,151.9497,152.071,151.9012,151.9659,2900.0
2012-07-10 13:20:00,187.86,187.86,187.17,187.17,1300.0,151.877,151.877,151.3191,151.3191,1300.0
2012-07-10 13:25:00,187.17,187.2,186.48,186.49,4500.0,151.3191,151.3434,150.7613,150.7694,4500.0
2012-07-10 13:30:00,186.6,186.6,185.97,186.02,4900.0,150.8583,150.8583,150.349,150.3894,4900.0
2012-07-10 13:35:00,186.01,186.01,185.26,185.26,8700.0,150.3813,150.3813,149.775,149.775,8700.0
2012-07-10 13:40:00,185.31,185.42,184.98,185.42,13500.0,149.8154,149.9043,149.5486,149.9043,13500.0
2012-07-10 13:45:00,185.47,185.55,184.98,185.07,7700.0,149.9447,150.0094,149.5486,149.6214,7700.0
2012-07-10 13:50:00,185.06,185.94,184.94,185.73,6400.0,149.6133,150.3247,149.5163,150.1549,6400.0
2012-07-10 13:55:00,185.72,185.8,185.57,185.62,2800.0,150.1469,150.2115,150.0256,150.066,2800.0
2012-07-10 14:00:00,185.54,185.91,185.54,185.86,7700.0,150.0013,150.3005,150.0013,150.26,7700.0
2012-07-10 14:05:00,185.87,185.87,185.3,185.49,4200.0,150.2681,150.2681,149.8073,149.9609,4200.0
2012-07-10 14:10:00,185.53,185.62,185.08,185.26,7200.0,149.9932,150.066,149.6294,149.775,7200.0
2012-07-10 14:15:00,185.17,185.24,184.23,184.23,3200.0,149.7022,149.7588,148.9422,148.9422,3200.0
2012-07-10 14:20:00,184.22,184.49,184.08,184.15,11500.0,148.9342,149.1524,148.821,148.8776,11500.0
2012-07-10 14:25:00,184.16,184.39,184.15,184.18,3400.0,148.8857,149.0716,148.8776,148.9018,3400.0
2012-07-10 14:30:00,184.18,184.18,183.8,184.08,5500.0,148.9018,148.9018,148.5946,148.821,5500.0
2012-07-10 14:35:00,184.16,184.45,184.11,184.45,3600.0,148.8857,149.1201,148.8452,149.1201,3600.0
2012-07-10 14:40:00,184.47,184.64,184.3,184.4,3200.0,149.1363,149.2737,148.9988,149.0797,3200.0
2012-07-10 14:45:00,184.48,184.73,184.43,184.69,5300.0,149.1444,149.3465,149.1039,149.3141,5300.0
2012-07-10 14:50:00,184.59,184.84,184.54,184.79,13200.0,149.2333,149.4354,149.1929,149.395,13200.0
2012-07-10 14:55:00,184.78,184.78,184.07,184.27,12000.0,149.3869,149.3869,148.8129,148.9746,12000.0
2012-07-10 15:00:00,184.22,184.86,184.22,184.56,6700.0,148.9342,149.4516,148.9342,149.209,6700.0
2012-07-10 15:05:00,184.61,185.04,184.56,184.71,5800.0,149.2495,149.5971,149.209,149.3303,5800.0
2012-07-10 15:10:00,184.67,184.67,184.35,184.38,3300.0,149.298,149.298,149.0393,149.0635,3300.0
2012-07-10 15:15:00,184.24,184.59,184.22,184.45,2300.0,148.9503,149.2333,148.9342,149.1201,2300.0
2012-07-10 15:20:00,184.49,184.62,184.0,184.18,21300.0,149.1524,149.2575,148.7563,148.9018,21300.0
2012-07-10 15:25:00,184.18,184.21,183.69,183.69,9600.0,148.9018,148.9261,148.5057,148.5057,9600.0
2012-07-10 15:30:00,183.74,184.07,183.64,183.8,11700.0,148.5461,148.8129,148.4653,148.5946,11700.0
2012-07-10 15:35:00,183.97,183.97,183.58,183.64,8300.0,148.732,148.732,148.4167,148.4653,8300.0
2012-07-10 15:40:00,183.62,183.83,183.29,183.68,11900.0,148.4491,148.6189,148.1823,148.4976,11900.0
2012-07-10 15:45:00,183.75,184.24,183.72,184.08,23900.0,148.5542,148.9503,148.5299,148.821,23900.0
2012-07-10 15:50:00,184.07,184.4,184.03,184.37,26300.0,148.8129,149.0797,148.7806,149.0554,26300.0
2012-07-10 15:55:00,184.39,184.71,184.34,184.46,37700.0,149.0716,149.3303,149.0312,149.1282,37700.0
2012-07-11 09:30:00,184.89,185.43,182.87,183.09,14500.0,149.4758,149.9124,147.8427,148.0206,14500.0
2012-07-11 09:35:00,183.25,183.28,182.54,182.55,12100.0,148.15,148.1742,147.576,147.584,12100.0
2012-07-11 09:40:00,182.55,182.89,182.55,182.75,4200.0,147.584,147.8589,147.584,147.7457,4200.0
2012-07-11 09:45:00,182.74,183.09,182.74,182.99,12000.0,147.7376,148.0206,147.7376,147.9398,12000.0
2012-07-11 09:50:00,182.97,183.15,182.96,182.96,6300.0,147.9236,148.0691,147.9155,147.9155,6300.0
2012-07-11 09:55:00,182.98,183.33,182.82,183.01,11700.0,147.9317,148.2146,147.8023,147.9559,11700.0
2012-07-11 10:00:00,182.99,183.17,182.8,182.86,9900.0,147.9398,148.0853,147.7862,147.8347,9900.0
2012-07-11 10:05:00,182.91,182.99,182.75,182.92,8800.0,147.8751,147.9398,147.7457,147.8832,8800.0
2012-07-11 10:10:00,182.86,183.17,182.57,182.67,7900.0,147.8347,148.0853,147.6002,147.6811,7900.0
2012-07-11 10:15:00,182.59,182.59,182.2,182.26,14600.0,147.6164,147.6164,147.3011,147.3496,14600.0
2012-07-11 10:20:00,182.22,182.22,181.92,181.99,10300.0,147.3172,147.3172,147.0747,147.1313,10300.0
2012-07-11 10:25:00,181.91,181.91,180.68,180.68,17200.0,147.0666,147.0666,146.0722,146.0722,17200.0
2012-07-11 10:30:00,180.87,181.29,180.79,181.01,29200.0,146.2258,146.5654,146.1612,146.339,29200.0
2012-07-11 10:35:00,181.01,181.06,180.38,180.54,10700.0,146.339,146.3794,145.8297,145.959,10700.0
2012-07-11 10:40:00,180.57,180.64,180.44,180.63,3500.0,145.9833,146.0399,145.8782,146.0318,3500.0
2012-07-11 10:45:00,180.66,180.68,180.33,180.49,8300.0,146.0561,146.0722,145.7893,145.9186,8300.0
2012-07-11 10:50:00,180.55,180.68,180.28,180.53,7900.0,145.9671,146.0722,145.7488,145.951,7900.0
2012-07-11 10:55:00,180.54,180.62,179.97,180.09,8300.0,145.959,146.0237,145.4982,145.5952,8300.0
2012-07-11 11:00:00,179.98,180.79,179.98,180.57,10800.0,145.5063,146.1612,145.5063,145.9833,10800.0
2012-07-11 11:05:00,180.56,181.05,180.44,180.84,11800.0,145.9752,146.3714,145.8782,146.2016,11800.0
2012-07-11 11:10:00,180.73,181.12,180.6,180.62,13300.0,146.1126,146.4279,146.0075,146.0237,13300.0
2012-07-11 11:15:00,180.57,180.64,180.42,180.5,6500.0,145.9833,146.0399,145.862,145.9267,6500.0
2012-07-11 11:20:00,180.5,180.53,180.22,180.22,8600.0,145.9267,145.951,145.7003,145.7003,8600.0
2012-07-11 11:25:00,180.24,180.29,179.65,179.71,22100.0,145.7165,145.7569,145.2395,145.288,22100.0
2012-07-11 11:30:00,179.75,180.12,179.74,180.01,5600.0,145.3204,145.6195,145.3123,145.5306,5600.0
2012-07-11 11:35:00,180.2,180.38,179.8,179.94,38400.0,145.6842,145.8297,145.3608,145.474,38400.0
2012-07-11 11:40:00,179.93,179.97,179.86,179.88,3800.0,145.4659,145.4982,145.4093,145.4255,3800.0
2012-07-11 11:45:00,179.88,180.0,179.79,179.8,13400.0,145.4255,145.5225,145.3527,145.3608,13400.0
2012-07-11 11:50:00,179.88,179.95,179.75,179.8,10300.0,145.4255,145.482,145.3204,145.3608,10300.0
2012-07-11 11:55:00,179.8,179.96,179.8,179.95,1700.0,145.3608,145.4901,145.3608,145.482,1700.0
2012-07-11 12:00:00,179.95,180.28,179.9,180.24,23200.0,145.482,145.7488,145.4416,145.7165,23200.0
2012-07-11 12:05:00,180.24,180.65,180.23,180.38,6300.0,145.7165,146.048,145.7084,145.8297,6300.0
2012-07-11 12:10:00,180.33,180.39,180.14,180.2,5100.0,145.7893,145.8378,145.6357,145.6842,5100.0
2012-07-11 12:15:00,180.21,180.38,180.13,180.38,4200.0,145.6922,145.8297,145.6276,145.8297,4200.0
2012-07-11 12:20:00,180.27,180.35,179.7,179.77,12600.0,145.7408,145.8054,145.2799,145.3365,12600.0
2012-07-11 12:25:00,179.76,179.87,179.56,179.7,15600.0,145.3284,145.4174,145.1667,145.2799,15600.0
2012-07-11 12:30:00,179.72,179.9,179.55,179.88,8600.0,145.2961,145.4416,145.1587,145.4255,8600.0
2012-07-11 12:35:00,179.83,180.0,179.83,179.95,2000.0,145.385,145.5225,145.385,145.482,2000.0
2012-07-11 12:40:00,179.88,180.11,179.87,180.04,5000.0,145.4255,145.6114,145.4174,145.5548,5000.0
2012-07-11 12:45:00,180.03,180.1,179.88,179.93,4700.0,145.5467,145.6033,145.4255,145.4659,4700.0
2012-07-11 12:50:00,179.92,180.12,179.9,180.0,6200.0,145.4578,145.6195,145.4416,145.5225,6200.0
2012-07-11 12:55:00,180.0,180.18,179.86,179.91,5800.0,145.5225,145.668,145.4093,145.4497,5800.0
2012-07-11 13:00:00,179.94,179.94,179.74,179.82,3100.0,145.474,145.474,145.3123,145.3769,3100.0
2012-07-11 13:05:00,179.83,179.91,179.76,179.91,1300.0,145.385,145.4497,145.3284,145.4497,1300.0
2012-07-11 13:10:00,179.91,179.91,179.78,179.83,2300.0,145.4497,145.4497,145.3446,145.385,2300.0
2012-07-11 13:15:00,179.81,179.82,179.67,179.67,3300.0,145.3689,145.3769,145.2557,145.2557,3300.0
2012-07-11 13:20:00,179.63,179.81,179.61,179.76,3900.0,145.2233,145.3689,145.2072,145.3284,3900.0
2012-07-11 13:25:00,179.68,179.81,179.56,179.81,4100.0,145.2638,145.3689,145.1667,145.3689,4100.0
2012-07-11 13:30:00,179.78,179.79,179.64,179.69,4800.0,145.3446,145.3527,145.2314,145.2718,4800.0
2012-07-11 13:35:00,179.7,179.7,179.45,179.56,5700.0,145.2799,145.2799,145.0778,145.1667,5700.0
2012-07-11 13:40:00,179.55,179.6,179.47,179.52,6100.0,145.1587,145.1991,145.094,145.1344,6100.0
2012-07-11 13:45:00,179.56,179.6,179.49,179.5,3200.0,145.1667,145.1991,145.1102,145.1182,3200.0
2012-07-11 13:50:00,179.5,179.58,179.46,179.52,6300.0,145.1182,145.1829,145.0859,145.1344,6300.0
2012-07-11 13:55:00,179.53,179.6,179.39,179.46,4800.0,145.1425,145.1991,145.0293,145.0859,4800.0
2012-07-11 14:00:00,179.52,179.62,178.6,178.94,16600.0,145.1344,145.2153,144.3906,144.6655,16600.0
2012-07-11 14:05:00,178.95,179.03,178.37,178.72,25600.0,144.6736,144.7383,144.2047,144.4876,25600.0
2012-07-11 14:10:00,178.78,178.83,178.54,178.7,11500.0,144.5362,144.5766,144.3421,144.4715,11500.0
2012-07-11 14:15:00,178.62,178.66,178.3,178.34,17600.0,144.4068,144.4391,144.1481,144.1804,17600.0
2012-07-11 14:20:00,178.33,178.74,178.22,178.34,15400.0,144.1723,144.5038,144.0834,144.1804,15400.0
2012-07-11 14:25:00,178.24,178.47,178.15,178.37,25100.0,144.0996,144.2855,144.0268,144.2047,25100.0
2012-07-11 14:30:00,178.35,178.37,178.18,178.18,14300.0,144.1885,144.2047,144.0511,144.0511,14300.0
2012-07-11 14:35:00,178.16,178.25,177.97,178.12,19600.0,144.0349,144.1077,143.8813,144.0026,19600.0
2012-07-11 14:40:00,178.16,178.31,178.05,178.18,17900.0,144.0349,144.1562,143.946,144.0511,17900.0
2012-07-11 14:45:00,178.16,178.82,178.15,178.49,32200.0,144.0349,144.5685,144.0268,144.3017,32200.0
2012-07-11 14:50:00,178.44,178.83,178.42,178.7,15100.0,144.2613,144.5766,144.2451,144.4715,15100.0
2012-07-11 14:55:00,178.62,178.72,178.47,178.58,6700.0,144.4068,144.4876,144.2855,144.3745,6700.0
2012-07-11 15:00:00,178.63,179.0,178.59,178.82,12000.0,144.4149,144.714,144.3825,144.5685,12000.0
2012-07-11 15:05:00,178.78,178.99,178.56,178.68,19700.0,144.5362,144.7059,144.3583,144.4553,19700.0
2012-07-11 15:10:00,178.63,178.78,178.32,178.75,18100.0,144.4149,144.5362,144.1643,144.5119,18100.0
2012-07-11 15:15:00,178.71,178.92,178.61,178.82,23100.0,144.4796,144.6493,144.3987,144.5685,23100.0
2012-07-11 15:20:00,178.81,178.85,178.59,178.82,21700.0,144.5604,144.5927,144.3825,144.5685,21700.0
2012-07-11 15:25:00,178.83,178.86,178.46,178.78,19700.0,144.5766,144.6008,144.2774,144.5362,19700.0
2012-07-11 15:30:00,178.75,179.01,178.53,178.78,25200.0,144.5119,144.7221,144.334,144.5362,25200.0
2012-07-11 15:35:00,178.78,178.85,178.71,178.75,67200.0,144.5362,144.5927,144.4796,144.5119,67200.0
2012-07-11 15:40:00,178.75,179.07,178.46,178.51,36700.0,144.5119,144.7706,144.2774,144.3179,36700.0
2012-07-11 15:45:00,178.52,179.36,178.51,179.22,59800.0,144.326,145.0051,144.3179,144.8919,59800.0
2012-07-11 15:50:00,179.26,179.31,179.01,179.15,75100.0,144.9242,144.9646,144.7221,144.8353,75100.0
2012-07-11 15:55:00,179.22,179.24,178.87,178.96,64400.0,144.8919,144.908,144.6089,144.6817,64400.0
2012-07-12 09:30:00,176.8,178.49,176.5,178.49,21600.0,142.9354,144.3017,142.6929,144.3017,21600.0
2012-07-12 09:35:00,178.38,180.25,178.13,180.13,29400.0,144.2128,145.7246,144.0107,145.6276,29400.0
2012-07-12 09:40:00,180.1,181.74,179.88,179.92,20100.0,145.6033,146.9292,145.4255,145.4578,20100.0
2012-07-12 09:45:00,179.69,180.81,179.69,180.75,15100.0,145.2718,146.1773,145.2718,146.1288,15100.0
2012-07-12 09:50:00,180.75,181.35,180.4,181.35,19200.0,146.1288,146.6139,145.8459,146.6139,19200.0
2012-07-12 09:55:00,181.37,181.86,181.0,181.45,52200.0,146.6301,147.0262,146.3309,146.6947,52200.0
2012-07-12 10:00:00,181.32,181.76,181.25,181.44,17300.0,146.5896,146.9454,146.533,146.6866,17300.0
2012-07-12 10:05:00,181.28,181.63,181.02,181.19,8800.0,146.5573,146.8403,146.3471,146.4845,8800.0
2012-07-12 10:10:00,181.17,181.39,180.92,181.25,21500.0,146.4684,146.6462,146.2663,146.533,21500.0
2012-07-12 10:15:00,181.21,181.6,181.17,181.25,7300.0,146.5007,146.816,146.4684,146.533,7300.0
2012-07-12 10:20:00,181.23,181.54,181.07,181.43,17200.0,146.5169,146.7675,146.3875,146.6786,17200.0
2012-07-12 10:25:00,181.44,181.57,181.12,181.23,38700.0,146.6866,146.7917,146.4279,146.5169,38700.0
2012-07-12 10:30:00,181.24,181.7,181.06,181.5,13500.0,146.525,146.8968,146.3794,146.7352,13500.0
2012-07-12 10:35:00,181.6,181.61,181.28,181.39,22900.0,146.816,146.8241,146.5573,146.6462,22900.0
2012-07-12 10:40:00,181.37,181.46,181.28,181.39,16800.0,146.6301,146.7028,146.5573,146.6462,16800.0
2012-07-12 10:45:00,181.33,181.53,181.27,181.49,20700.0,146.5977,146.7594,146.5492,146.7271,20700.0
2012-07-12 10:50:00,181.49,181.76,181.43,181.71,10400.0,146.7271,146.9454,146.6786,146.9049,10400.0
2012-07-12 10:55:00,181.7,181.99,181.39,181.44,10100.0,146.8968,147.1313,146.6462,146.6866,10100.0
2012-07-12 11:00:00,181.47,182.21,181.41,182.0,38500.0,146.7109,147.3092,146.6624,147.1394,38500.0
2012-07-12 11:05:00,182.0,182.31,181.94,182.25,18400.0,147.1394,147.39,147.0909,147.3415,18400.0
2012-07-12 11:10:00,182.31,183.21,182.3,182.96,18000.0,147.39,148.1176,147.3819,147.9155,18000.0
2012-07-12 11:15:00,183.01,183.26,182.96,183.08,7300.0,147.9559,148.158,147.9155,148.0125,7300.0
2012-07-12 11:20:00,183.08,183.19,182.62,182.69,21600.0,148.0125,148.1015,147.6406,147.6972,21600.0
2012-07-12 11:25:00,182.77,183.05,182.77,183.0,16000.0,147.7619,147.9883,147.7619,147.9478,16000.0
2012-07-12 11:30:00,183.0,183.0,182.86,182.94,10800.0,147.9478,147.9478,147.8347,147.8993,10800.0
2012-07-12 11:35:00,182.99,183.08,182.87,182.99,7600.0,147.9398,148.0125,147.8427,147.9398,7600.0
2012-07-12 11:40:00,183.02,183.2,183.02,183.11,5700.0,147.964,148.1095,147.964,148.0368,5700.0
2012-07-12 11:45:00,183.11,183.41,183.11,183.41,6500.0,148.0368,148.2793,148.0368,148.2793,6500.0
2012-07-12 11:50:00,183.33,184.0,183.33,183.87,5800.0,148.2146,148.7563,148.2146,148.6512,5800.0
2012-07-12 11:55:00,183.98,184.44,183.92,183.93,6000.0,148.7401,149.112,148.6916,148.6997,6000.0
2012-07-12 12:00:00,183.98,184.0,183.56,183.64,8700.0,148.7401,148.7563,148.4006,148.4653,8700.0
2012-07-12 12:05:00,183.55,183.76,183.55,183.65,6700.0,148.3925,148.5623,148.3925,148.4733,6700.0
2012-07-12 12:10:00,183.62,183.66,183.4,183.47,3100.0,148.4491,148.4814,148.2712,148.3278,3100.0
2012-07-12 12:15:00,183.44,183.53,183.34,183.48,59100.0,148.3036,148.3763,148.2227,148.3359,59100.0
2012-07-12 12:20:00,183.53,183.72,183.47,183.47,6100.0,148.3763,148.5299,148.3278,148.3278,6100.0
2012-07-12 12:25:00,183.48,183.76,183.47,183.66,1700.0,148.3359,148.5623,148.3278,148.4814,1700.0
2012-07-12 12:30:00,183.73,183.92,183.58,183.58,6400.0,148.538,148.6916,148.4167,148.4167,6400.0
2012-07-12 12:35:00,183.65,183.94,183.65,183.7,2600.0,148.4733,148.7078,148.4733,148.5138,2600.0
2012-07-12 12:40:00,183.8,183.86,183.7,183.8,2000.0,148.5946,148.6431,148.5138,148.5946,2000.0
2012-07-12 12:45:00,183.8,183.84,183.59,183.73,6700.0,148.5946,148.6269,148.4248,148.538,6700.0
2012-07-12 12:50:00,183.83,183.97,183.69,183.89,3400.0,148.6189,148.732,148.5057,148.6674,3400.0
2012-07-12 12:55:00,183.89,184.25,183.85,184.08,12200.0,148.6674,148.9584,148.635,148.821,12200.0
2012-07-12 13:00:00,184.11,184.21,183.97,184.12,5800.0,148.8452,148.9261,148.732,148.8533,5800.0
2012-07-12 13:05:00,184.12,184.36,184.05,184.3,5000.0,148.8533,149.0473,148.7967,148.9988,5000.0
2012-07-12 13:10:00,184.26,184.75,184.26,184.45,6900.0,148.9665,149.3626,148.9665,149.1201,6900.0
2012-07-12 13:15:00,184.42,184.64,184.36,184.55,3300.0,149.0959,149.2737,149.0473,149.201,3300.0
2012-07-12 13:20:00,184.68,184.77,184.62,184.69,5900.0,149.3061,149.3788,149.2575,149.3141,5900.0
2012-07-12 13:25:00,184.57,184.97,184.38,184.52,6800.0,149.2171,149.5405,149.0635,149.1767,6800.0
2012-07-12 13:30:00,184.49,184.82,184.49,184.82,3600.0,149.1524,149.4192,149.1524,149.4192,3600.0
2012-07-12 13:35:00,184.8,184.88,184.62,184.78,8000.0,149.4031,149.4677,149.2575,149.3869,8000.0
2012-07-12 13:40:00,184.73,185.12,184.65,184.73,20900.0,149.3465,149.6618,149.2818,149.3465,20900.0
2012-07-12 13:45:00,184.66,185.05,184.66,185.04,5400.0,149.2899,149.6052,149.2899,149.5971,5400.0
2012-07-12 13:50:00,185.12,185.18,184.86,184.86,5900.0,149.6618,149.7103,149.4516,149.4516,5900.0
2012-07-12 13:55:00,184.96,184.97,184.03,184.03,9100.0,149.5324,149.5405,148.7806,148.7806,9100.0
2012-07-12 14:00:00,184.01,184.19,183.77,183.84,14500.0,148.7644,148.9099,148.5704,148.6269,14500.0
2012-07-12 14:05:00,183.8,184.38,183.66,184.32,13700.0,148.5946,149.0635,148.4814,149.015,13700.0
2012-07-12 14:10:00,184.41,184.42,183.89,183.96,6800.0,149.0878,149.0959,148.6674,148.724,6800.0
2012-07-12 14:15:00,183.96,184.34,183.79,184.09,6500.0,148.724,149.0312,148.5865,148.8291,6500.0
2012-07-12 14:20:00,184.09,184.19,183.87,183.92,2900.0,148.8291,148.9099,148.6512,148.6916,2900.0
2012-07-12 14:25:00,183.84,184.32,183.84,184.14,14900.0,148.6269,149.015,148.6269,148.8695,14900.0
2012-07-12 14:30:00,184.16,184.38,184.15,184.38,5500.0,148.8857,149.0635,148.8776,149.0635,5500.0
2012-07-12 14:35:00,184.4,184.86,184.34,184.8,9200.0,149.0797,149.4516,149.0312,149.4031,9200.0
2012-07-12 14:40:00,184.83,185.16,184.78,184.93,11800.0,149.4273,149.6941,149.3869,149.5082,11800.0
2012-07-12 14:45:00,184.88,184.89,184.66,184.89,5400.0,149.4677,149.4758,149.2899,149.4758,5400.0
2012-07-12 14:50:00,184.9,185.08,184.85,184.95,13700.0,149.4839,149.6294,149.4435,149.5243,13700.0
2012-07-12 14:55:00,184.96,185.12,184.78,184.78,12100.0,149.5324,149.6618,149.3869,149.3869,12100.0
2012-07-12 15:00:00,184.78,184.95,184.46,184.91,12100.0,149.3869,149.5243,149.1282,149.492,12100.0
2012-07-12 15:05:00,184.9,185.21,184.67,185.1,14800.0,149.4839,149.7345,149.298,149.6456,14800.0
2012-07-12 15:10:00,185.13,185.35,184.97,185.21,21400.0,149.6699,149.8477,149.5405,149.7345,21400.0
2012-07-12 15:15:00,185.22,185.41,184.97,185.1,24300.0,149.7426,149.8962,149.5405,149.6456,24300.0
2012-07-12 15:20:00,185.13,185.51,185.07,185.51,19100.0,149.6699,149.9771,149.6214,149.9771,19100.0
2012-07-12 15:25:00,185.51,185.61,185.23,185.3,12000.0,149.9771,150.0579,149.7507,149.8073,12000.0
2012-07-12 15:30:00,185.37,185.72,185.23,185.23,14100.0,149.8639,150.1469,149.7507,149.7507,14100.0
2012-07-12 15:35:00,185.16,185.52,185.14,185.41,13300.0,149.6941,149.9852,149.6779,149.8962,13300.0
2012-07-12 15:40:00,185.37,186.13,185.37,186.05,32500.0,149.8639,150.4783,149.8639,150.4136,32500.0
2012-07-12 15:45:00,185.99,186.24,185.7,186.05,65700.0,150.3651,150.5672,150.1307,150.4136,65700.0
2012-07-12 15:50:00,186.05,186.05,185.1,185.41,46000.0,150.4136,150.4136,149.6456,149.8962,46000.0
2012-07-12 15:55:00,185.39,185.5,185.1,185.43,42300.0,149.8801,149.969,149.6456,149.9124,42300.0
2012-07-13 09:30:00,185.2,187.53,185.2,187.26,5300.0,149.7265,151.6102,149.7265,151.3919,5300.0
2012-07-13 09:35:00,187.59,187.59,185.89,186.59,7800.0,151.6587,151.6587,150.2843,150.8502,7800.0
2012-07-13 09:40:00,186.61,188.0,186.61,187.62,18400.0,150.8664,151.9901,150.8664,151.6829,18400.0
2012-07-13 09:45:00,187.64,187.87,186.55,186.9,17100.0,151.6991,151.885,150.8179,151.1008,17100.0
2012-07-13 09:50:00,187.03,187.87,186.95,187.47,10000.0,151.2059,151.885,151.1413,151.5617,10000.0
2012-07-13 09:55:00,187.32,187.62,187.0,187.45,8800.0,151.4404,151.6829,151.1817,151.5455,8800.0
2012-07-13 10:00:00,187.58,188.33,187.51,188.33,6600.0,151.6506,152.2569,151.594,152.2569,6600.0
2012-07-13 10:05:00,188.31,189.67,188.31,188.9,13800.0,152.2408,153.3403,152.2408,152.7177,13800.0
2012-07-13 10:10:00,188.8,188.92,188.62,188.65,5100.0,152.6369,152.7339,152.4914,152.5156,5100.0
2012-07-13 10:15:00,188.61,188.67,187.96,188.13,18400.0,152.4833,152.5318,151.9578,152.0952,18400.0
2012-07-13 10:20:00,188.13,188.46,188.0,188.46,7600.0,152.0952,152.362,151.9901,152.362,7600.0
2012-07-13 10:25:00,188.56,188.56,188.0,188.01,8100.0,152.4429,152.4429,151.9901,151.9982,8100.0
2012-07-13 10:30:00,188.09,188.81,188.09,188.62,5300.0,152.0629,152.645,152.0629,152.4914,5300.0
2012-07-13 10:35:00,188.58,189.18,188.52,189.1,12300.0,152.459,152.9441,152.4105,152.8794,12300.0
2012-07-13 10:40:00,189.04,189.14,188.85,188.85,7200.0,152.8309,152.9118,152.6773,152.6773,7200.0
2012-07-13 10:45:00,188.92,189.61,188.87,189.57,7200.0,152.7339,153.2918,152.6935,153.2594,7200.0
2012-07-13 10:50:00,189.49,189.5,189.15,189.27,5700.0,153.1947,153.2028,152.9199,153.0169,5700.0
2012-07-13 10:55:00,189.36,189.65,189.25,189.65,4800.0,153.0896,153.3241,153.0007,153.3241,4800.0
2012-07-13 11:00:00,189.68,189.87,189.06,189.06,7200.0,153.3483,153.502,152.8471,152.8471,7200.0
2012-07-13 11:05:00,189.19,189.46,189.12,189.34,6000.0,152.9522,153.1705,152.8956,153.0735,6000.0
2012-07-13 11:10:00,189.35,189.35,188.86,189.09,5500.0,153.0816,153.0816,152.6854,152.8714,5500.0
2012-07-13 11:15:00,189.25,189.26,189.08,189.09,4400.0,153.0007,153.0088,152.8633,152.8714,4400.0
2012-07-13 11:20:00,189.05,189.44,188.91,189.29,6800.0,152.839,153.1543,152.7258,153.033,6800.0
2012-07-13 11:25:00,189.15,189.2,188.79,188.86,4500.0,152.9199,152.9603,152.6288,152.6854,4500.0
2012-07-13 11:30:00,188.85,189.13,188.85,189.13,2200.0,152.6773,152.9037,152.6773,152.9037,2200.0
2012-07-13 11:35:00,189.2,189.42,189.2,189.32,2600.0,152.9603,153.1381,152.9603,153.0573,2600.0
2012-07-13 11:40:00,189.29,189.68,189.19,189.68,3200.0,153.033,153.3483,152.9522,153.3483,3200.0
2012-07-13 11:45:00,189.72,189.88,189.64,189.64,2500.0,153.3807,153.51,153.316,153.316,2500.0
2012-07-13 11:50:00,189.61,189.67,189.53,189.58,2200.0,153.2918,153.3403,153.2271,153.2675,2200.0
2012-07-13 11:55:00,189.67,189.9,189.66,189.73,5000.0,153.3403,153.5262,153.3322,153.3888,5000.0
2012-07-13 12:00:00,189.75,189.91,189.65,189.7,3300.0,153.4049,153.5343,153.3241,153.3645,3300.0
2012-07-13 12:05:00,189.72,189.86,189.72,189.82,1200.0,153.3807,153.4939,153.3807,153.4615,1200.0
2012-07-13 12:10:00,189.92,189.98,189.74,189.79,3100.0,153.5424,153.5909,153.3969,153.4373,3100.0
2012-07-13 12:15:00,189.79,189.93,189.78,189.84,2700.0,153.4373,153.5505,153.4292,153.4777,2700.0
2012-07-13 12:20:00,189.91,189.91,189.56,189.59,4300.0,153.5343,153.5343,153.2513,153.2756,4300.0
2012-07-13 12:25:00,189.55,189.58,189.49,189.52,2800.0,153.2432,153.2675,153.1947,153.219,2800.0
2012-07-13 12:30:00,189.58,189.63,189.44,189.52,1700.0,153.2675,153.3079,153.1543,153.219,1700.0
2012-07-13 12:35:00,189.52,189.52,189.21,189.28,4000.0,153.219,153.219,152.9684,153.025,4000.0
2012-07-13 12:40:00,189.28,189.3,189.0,189.0,5300.0,153.025,153.0411,152.7986,152.7986,5300.0
2012-07-13 12:45:00,188.99,189.01,188.95,189.0,1300.0,152.7905,152.8067,152.7582,152.7986,1300.0
2012-07-13 12:50:00,189.05,189.32,189.05,189.27,3900.0,152.839,153.0573,152.839,153.0169,3900.0
2012-07-13 12:55:00,189.15,189.15,188.88,188.93,3300.0,152.9199,152.9199,152.7016,152.742,3300.0
2012-07-13 13:00:00,188.9,188.96,188.79,188.95,4300.0,152.7177,152.7663,152.6288,152.7582,4300.0
2012-07-13 13:05:00,189.0,189.11,189.0,189.11,500.0,152.7986,152.8875,152.7986,152.8875,500.0
2012-07-13 13:10:00,189.07,189.26,189.05,189.13,2300.0,152.8552,153.0088,152.839,152.9037,2300.0
2012-07-13 13:15:00,189.14,189.41,189.14,189.35,2300.0,152.9118,153.1301,152.9118,153.0816,2300.0
2012-07-13 13:20:00,189.35,189.49,189.24,189.31,3300.0,153.0816,153.1947,152.9926,153.0492,3300.0
2012-07-13 13:25:00,189.19,189.19,188.89,189.03,1800.0,152.9522,152.9522,152.7097,152.8228,1800.0
2012-07-13 13:30:00,189.03,189.1,188.89,188.9,4200.0,152.8228,152.8794,152.7097,152.7177,4200.0
2012-07-13 13:35:00,188.9,189.12,188.9,189.06,1400.0,152.7177,152.8956,152.7177,152.8471,1400.0
2012-07-13 13:40:00,189.05,189.35,189.05,189.25,6300.0,152.839,153.0816,152.839,153.0007,6300.0
2012-07-13 13:45:00,189.28,189.32,189.04,189.12,5600.0,153.025,153.0573,152.8309,152.8956,5600.0
2012-07-13 13:50:00,189.1,189.16,188.97,188.97,4600.0,152.8794,152.9279,152.7743,152.7743,4600.0
2012-07-13 13:55:00,189.03,189.15,188.75,188.78,4700.0,152.8228,152.9199,152.5965,152.6207,4700.0
2012-07-13 14:00:00,188.85,188.93,188.81,188.81,3200.0,152.6773,152.742,152.645,152.645,3200.0
2012-07-13 14:05:00,188.8,188.93,188.78,188.88,2400.0,152.6369,152.742,152.6207,152.7016,2400.0
2012-07-13 14:10:00,188.9,188.96,188.64,188.72,7200.0,152.7177,152.7663,152.5075,152.5722,7200.0
2012-07-13 14:15:00,188.74,188.85,188.69,188.82,4500.0,152.5884,152.6773,152.548,152.6531,4500.0
2012-07-13 14:20:00,188.81,188.89,188.58,188.59,6700.0,152.645,152.7097,152.459,152.4671,6700.0
2012-07-13 14:25:00,188.58,188.71,188.56,188.65,5800.0,152.459,152.5641,152.4429,152.5156,5800.0
2012-07-13 14:30:00,188.65,188.77,188.61,188.63,5200.0,152.5156,152.6126,152.4833,152.4995,5200.0
2012-07-13 14:35:00,188.62,188.62,188.45,188.5,5500.0,152.4914,152.4914,152.3539,152.3944,5500.0
2012-07-13 14:40:00,188.49,188.73,188.38,188.73,4800.0,152.3863,152.5803,152.2973,152.5803,4800.0
2012-07-13 14:45:00,188.71,188.71,188.36,188.48,9400.0,152.5641,152.5641,152.2812,152.3782,9400.0
2012-07-13 14:50:00,188.52,188.99,188.52,188.99,4400.0,152.4105,152.7905,152.4105,152.7905,4400.0
2012-07-13 14:55:00,189.0,189.02,188.79,188.92,5500.0,152.7986,152.8148,152.6288,152.7339,5500.0
2012-07-13 15:00:00,188.99,189.42,188.9,189.19,6600.0,152.7905,153.1381,152.7177,152.9522,6600.0
2012-07-13 15:05:00,189.22,189.49,189.09,189.49,3400.0,152.9765,153.1947,152.8714,153.1947,3400.0
2012-07-13 15:10:00,189.44,189.55,189.33,189.34,5600.0,153.1543,153.2432,153.0654,153.0735,5600.0
2012-07-13 15:15:00,189.27,189.52,189.27,189.42,3700.0,153.0169,153.219,153.0169,153.1381,3700.0
2012-07-13 15:20:00,189.5,189.7,189.38,189.58,6000.0,153.2028,153.3645,153.1058,153.2675,6000.0
2012-07-13 15:25:00,189.63,189.68,189.36,189.57,6200.0,153.3079,153.3483,153.0896,153.2594,6200.0
2012-07-13 15:30:00,189.45,189.71,189.35,189.54,9800.0,153.1624,153.3726,153.0816,153.2352,9800.0
2012-07-13 15:35:00,189.6,189.6,189.4,189.44,6400.0,153.2837,153.2837,153.122,153.1543,6400.0
2012-07-13 15:40:00,189.44,189.9,189.3,189.88,16700.0,153.1543,153.5262,153.0411,153.51,16700.0
2012-07-13 15:45:00,189.77,189.94,189.43,189.94,13100.0,153.4211,153.5585,153.1462,153.5585,13100.0
2012-07-13 15:50:00,189.92,189.99,189.42,189.88,29800.0,153.5424,153.599,153.1381,153.51,29800.0
2012-07-13 15:55:00,189.88,189.88,189.51,189.77,30200.0,153.51,153.51,153.2109,153.4211,30200.0
2012-07-16 09:30:00,189.71,190.22,188.59,189.64,22500.0,153.3726,153.7849,152.4671,153.316,22500.0
2012-07-16 09:35:00,189.62,189.76,188.62,188.83,4700.0,153.2998,153.413,152.4914,152.6612,4700.0
2012-07-16 09:40:00,188.55,188.58,187.92,188.01,6900.0,152.4348,152.459,151.9255,151.9982,6900.0
2012-07-16 09:45:00,187.94,187.94,187.25,187.25,7900.0,151.9416,151.9416,151.3838,151.3838,7900.0
2012-07-16 09:50:00,187.18,187.28,186.69,186.86,8300.0,151.3272,151.408,150.9311,151.0685,8300.0
2012-07-16 09:55:00,186.85,186.94,186.18,186.19,6000.0,151.0604,151.1332,150.5187,150.5268,6000.0
2012-07-16 10:00:00,186.17,186.8,186.14,186.8,5200.0,150.5107,151.02,150.4864,151.02,5200.0
2012-07-16 10:05:00,186.73,187.5,186.64,187.5,7600.0,150.9634,151.5859,150.8906,151.5859,7600.0
2012-07-16 10:10:00,187.53,188.05,187.44,187.85,7100.0,151.6102,152.0306,151.5374,151.8689,7100.0
2012-07-16 10:15:00,188.04,188.27,187.84,188.25,3900.0,152.0225,152.2084,151.8608,152.1922,3900.0
2012-07-16 10:20:00,188.26,188.31,187.71,187.8,8400.0,152.2003,152.2408,151.7557,151.8284,8400.0
2012-07-16 10:25:00,187.72,188.59,187.6,188.48,11700.0,151.7638,152.4671,151.6668,152.3782,11700.0
2012-07-16 10:30:00,188.47,188.62,188.46,188.57,2900.0,152.3701,152.4914,152.362,152.451,2900.0
2012-07-16 10:35:00,188.57,188.89,188.57,188.89,5100.0,152.451,152.7097,152.451,152.7097,5100.0
2012-07-16 10:40:00,188.86,188.98,188.44,188.44,5200.0,152.6854,152.7824,152.3459,152.3459,5200.0
2012-07-16 10:45:00,188.55,189.11,188.43,189.11,6700.0,152.4348,152.8875,152.3378,152.8875,6700.0
2012-07-16 10:50:00,189.0,189.1,188.81,188.97,14900.0,152.7986,152.8794,152.645,152.7743,14900.0
2012-07-16 10:55:00,188.95,188.95,188.65,188.81,2400.0,152.7582,152.7582,152.5156,152.645,2400.0
2012-07-16 11:00:00,188.8,188.8,188.61,188.71,5000.0,152.6369,152.6369,152.4833,152.5641,5000.0
2012-07-16 11:05:00,188.85,189.05,188.72,189.05,1700.0,152.6773,152.839,152.5722,152.839,1700.0
2012-07-16 11:10:00,189.02,189.71,189.02,189.71,2200.0,152.8148,153.3726,152.8148,153.3726,2200.0
2012-07-16 11:15:00,189.77,190.11,189.65,189.67,8700.0,153.4211,153.696,153.3241,153.3403,8700.0
2012-07-16 11:20:00,189.68,189.78,189.55,189.56,2700.0,153.3483,153.4292,153.2432,153.2513,2700.0
2012-07-16 11:25:00,189.65,189.91,189.65,189.86,2400.0,153.3241,153.5343,153.3241,153.4939,2400.0
2012-07-16 11:30:00,190.05,190.1,189.11,189.15,11400.0,153.6475,153.6879,152.8875,152.9199,11400.0
2012-07-16 11:35:00,189.18,189.31,189.18,189.27,1100.0,152.9441,153.0492,152.9441,153.0169,1100.0
2012-07-16 11:40:00,189.25,189.32,189.09,189.09,4300.0,153.0007,153.0573,152.8714,152.8714,4300.0
2012-07-16 11:45:00,189.15,189.28,189.09,189.09,3800.0,152.9199,153.025,152.8714,152.8714,3800.0
2012-07-16 11:50:00,189.16,189.16,189.02,189.02,600.0,152.9279,152.9279,152.8148,152.8148,600.0
2012-07-16 11:55:00,189.04,189.24,189.02,189.18,4700.0,152.8309,152.9926,152.8148,152.9441,4700.0
2012-07-16 12:00:00,189.2,189.42,189.11,189.32,3500.0,152.9603,153.1381,152.8875,153.0573,3500.0
2012-07-16 12:05:00,189.41,189.45,189.28,189.34,5200.0,153.1301,153.1624,153.025,153.0735,5200.0
2012-07-16 12:10:00,189.25,189.44,189.22,189.44,2700.0,153.0007,153.1543,152.9765,153.1543,2700.0
2012-07-16 12:15:00,189.34,189.35,189.0,189.0,3500.0,153.0735,153.0816,152.7986,152.7986,3500.0
2012-07-16 12:20:00,189.0,189.21,189.0,189.21,2200.0,152.7986,152.9684,152.7986,152.9684,2200.0
2012-07-16 12:25:00,189.25,189.25,188.97,189.25,4900.0,153.0007,153.0007,152.7743,153.0007,4900.0
2012-07-16 12:30:00,189.24,189.4,189.23,189.4,1600.0,152.9926,153.122,152.9845,153.122,1600.0
2012-07-16 12:35:00,189.32,189.37,188.89,189.0,5000.0,153.0573,153.0977,152.7097,152.7986,5000.0
2012-07-16 12:40:00,188.92,189.3,188.92,189.21,9400.0,152.7339,153.0411,152.7339,152.9684,9400.0
2012-07-16 12:45:00,189.22,189.22,188.94,189.06,4400.0,152.9765,152.9765,152.7501,152.8471,4400.0
2012-07-16 12:50:00,189.02,189.55,189.02,189.54,3700.0,152.8148,153.2432,152.8148,153.2352,3700.0
2012-07-16 12:55:00,189.47,189.47,189.1,189.1,4800.0,153.1786,153.1786,152.8794,152.8794,4800.0
2012-07-16 13:00:00,189.13,189.36,189.1,189.27,2900.0,152.9037,153.0896,152.8794,153.0169,2900.0
2012-07-16 13:05:00,189.33,189.33,189.07,189.15,5200.0,153.0654,153.0654,152.8552,152.9199,5200.0
2012-07-16 13:10:00,189.15,189.53,189.09,189.27,5600.0,152.9199,153.2271,152.8714,153.0169,5600.0
2012-07-16 13:15:00,189.24,189.24,188.77,188.95,6900.0,152.9926,152.9926,152.6126,152.7582,6900.0
2012-07-16 13:20:00,188.99,189.37,188.91,189.03,6500.0,152.7905,153.0977,152.7258,152.8228,6500.0
2012-07-16 13:25:00,188.96,189.25,188.96,189.08,6400.0,152.7663,153.0007,152.7663,152.8633,6400.0
2012-07-16 13:30:00,189.3,189.32,189.02,189.24,5800.0,153.0411,153.0573,152.8148,152.9926,5800.0
2012-07-16 13:35:00,189.16,189.17,188.95,189.11,2800.0,152.9279,152.936,152.7582,152.8875,2800.0
2012-07-16 13:40:00,189.04,189.04,188.73,188.92,2000.0,152.8309,152.8309,152.5803,152.7339,2000.0
2012-07-16 13:45:00,189.07,189.34,188.98,189.04,5600.0,152.8552,153.0735,152.7824,152.8309,5600.0
2012-07-16 13:50:00,189.09,189.21,189.07,189.21,1900.0,152.8714,152.9684,152.8552,152.9684,1900.0
2012-07-16 13:55:00,189.23,189.43,189.15,189.27,4600.0,152.9845,153.1462,152.9199,153.0169,4600.0
2012-07-16 14:00:00,189.23,189.35,189.16,189.26,5700.0,152.9845,153.0816,152.9279,153.0088,5700.0
2012-07-16 14:05:00,189.27,189.53,189.15,189.53,3000.0,153.0169,153.2271,152.9199,153.2271,3000.0
2012-07-16 14:10:00,189.62,189.62,189.35,189.46,11300.0,153.2998,153.2998,153.0816,153.1705,11300.0
2012-07-16 14:15:00,189.4,189.84,189.4,189.83,5600.0,153.122,153.4777,153.122,153.4696,5600.0
2012-07-16 14:20:00,189.89,189.89,189.67,189.79,4300.0,153.5181,153.5181,153.3403,153.4373,4300.0
2012-07-16 14:25:00,189.8,189.8,189.33,189.33,5500.0,153.4454,153.4454,153.0654,153.0654,5500.0
2012-07-16 14:30:00,189.37,189.45,188.8,188.8,6600.0,153.0977,153.1624,152.6369,152.6369,6600.0
2012-07-16 14:35:00,188.83,188.95,188.75,188.83,11200.0,152.6612,152.7582,152.5965,152.6612,11200.0
2012-07-16 14:40:00,188.86,189.16,188.75,189.05,3300.0,152.6854,152.9279,152.5965,152.839,3300.0
2012-07-16 14:45:00,189.04,189.14,188.96,189.14,3600.0,152.8309,152.9118,152.7663,152.9118,3600.0
2012-07-16 14:50:00,189.09,189.15,188.69,188.69,10000.0,152.8714,152.9199,152.548,152.548,10000.0
2012-07-16 14:55:00,188.62,188.77,188.55,188.66,7200.0,152.4914,152.6126,152.4348,152.5237,7200.0
2012-07-16 15:00:00,188.67,188.82,188.43,188.82,5100.0,152.5318,152.6531,152.3378,152.6531,5100.0
2012-07-16 15:05:00,188.86,188.96,188.61,188.61,6900.0,152.6854,152.7663,152.4833,152.4833,6900.0
2012-07-16 15:10:00,188.63,188.63,188.41,188.54,9000.0,152.4995,152.4995,152.3216,152.4267,9000.0
2012-07-16 15:15:00,188.64,188.64,188.39,188.44,9000.0,152.5075,152.5075,152.3054,152.3459,9000.0
2012-07-16 15:20:00,188.45,188.62,188.41,188.54,11500.0,152.3539,152.4914,152.3216,152.4267,11500.0
2012-07-16 15:25:00,188.42,188.48,188.23,188.32,8500.0,152.3297,152.3782,152.1761,152.2488,8500.0
2012-07-16 15:30:00,188.28,188.3,187.95,188.1,15900.0,152.2165,152.2327,151.9497,152.071,15900.0
2012-07-16 15:35:00,188.11,188.12,187.87,188.03,9900.0,152.0791,152.0871,151.885,152.0144,9900.0
2012-07-16 15:40:00,187.96,188.04,187.74,188.04,12100.0,151.9578,152.0225,151.7799,152.0225,12100.0
2012-07-16 15:45:00,187.96,188.01,187.46,187.75,15400.0,151.9578,151.9982,151.5536,151.788,15400.0
2012-07-16 15:50:00,187.84,188.09,187.78,188.01,11200.0,151.8608,152.0629,151.8123,151.9982,11200.0
2012-07-16 15:55:00,188.04,188.17,187.93,187.99,24000.0,152.0225,152.1276,151.9335,151.9821,24000.0
2012-07-17 09:30:00,188.5,189.31,188.43,189.0,5300.0,152.3944,153.0492,152.3378,152.7986,5300.0
2012-07-17 09:35:00,188.99,189.87,188.99,189.34,3000.0,152.7905,153.502,152.7905,153.0735,3000.0
2012-07-17 09:40:00,189.51,189.51,188.79,188.84,5300.0,153.2109,153.2109,152.6288,152.6692,5300.0
2012-07-17 09:45:00,188.78,188.9,187.49,187.63,12200.0,152.6207,152.7177,151.5778,151.691,12200.0
2012-07-17 09:50:00,187.61,188.46,187.31,187.74,11700.0,151.6748,152.362,151.4323,151.7799,11700.0
2012-07-17 09:55:00,188.0,189.21,187.91,189.16,5400.0,151.9901,152.9684,151.9174,152.9279,5400.0
2012-07-17 10:00:00,189.05,189.23,187.76,187.96,14500.0,152.839,152.9845,151.7961,151.9578,14500.0
2012-07-17 10:05:00,187.84,188.28,187.6,188.28,7800.0,151.8608,152.2165,151.6668,152.2165,7800.0
2012-07-17 10:10:00,188.21,188.36,187.98,188.25,3900.0,152.1599,152.2812,151.974,152.1922,3900.0
2012-07-17 10:15:00,188.4,188.98,188.13,188.98,10200.0,152.3135,152.7824,152.0952,152.7824,10200.0
2012-07-17 10:20:00,188.86,188.87,188.59,188.74,7000.0,152.6854,152.6935,152.4671,152.5884,7000.0
2012-07-17 10:25:00,188.74,188.88,188.25,188.4,16400.0,152.5884,152.7016,152.1922,152.3135,16400.0
2012-07-17 10:30:00,188.32,188.36,187.9,188.24,9300.0,152.2488,152.2812,151.9093,152.1842,9300.0
2012-07-17 10:35:00,188.35,188.42,187.78,187.78,16800.0,152.2731,152.3297,151.8123,151.8123,16800.0
2012-07-17 10:40:00,187.78,187.94,187.54,187.74,6900.0,151.8123,151.9416,151.6182,151.7799,6900.0
2012-07-17 10:45:00,187.65,187.82,186.94,187.12,9400.0,151.7072,151.8446,151.1332,151.2787,9400.0
2012-07-17 10:50:00,187.15,187.69,187.09,187.6,5900.0,151.3029,151.7395,151.2544,151.6668,5900.0
2012-07-17 10:55:00,187.49,187.55,187.21,187.26,2800.0,151.5778,151.6263,151.3515,151.3919,2800.0
2012-07-17 11:00:00,187.27,187.27,186.91,187.03,5400.0,151.4,151.4,151.1089,151.2059,5400.0
2012-07-17 11:05:00,187.11,187.65,187.03,187.6,5600.0,151.2706,151.7072,151.2059,151.6668,5600.0
2012-07-17 11:10:00,187.63,187.86,187.53,187.53,2800.0,151.691,151.877,151.6102,151.6102,2800.0
2012-07-17 11:15:00,187.66,187.66,187.07,187.44,4300.0,151.7153,151.7153,151.2383,151.5374,4300.0
2012-07-17 11:20:00,187.43,187.59,187.36,187.54,2600.0,151.5293,151.6587,151.4727,151.6182,2600.0
2012-07-17 11:25:00,187.57,187.57,187.05,187.05,2300.0,151.6425,151.6425,151.2221,151.2221,2300.0
2012-07-17 11:30:00,187.15,187.59,187.04,187.59,4800.0,151.3029,151.6587,151.214,151.6587,4800.0
2012-07-17 11:35:00,187.51,188.35,187.51,188.35,2500.0,151.594,152.2731,151.594,152.2731,2500.0
2012-07-17 11:40:00,188.28,188.31,187.98,188.17,3000.0,152.2165,152.2408,151.974,152.1276,3000.0
2012-07-17 11:45:00,188.18,188.42,187.97,187.98,5700.0,152.1357,152.3297,151.9659,151.974,5700.0
2012-07-17 11:50:00,188.0,188.0,187.83,187.88,2200.0,151.9901,151.9901,151.8527,151.8931,2200.0
2012-07-17 11:55:00,187.91,188.27,187.91,188.23,3900.0,151.9174,152.2084,151.9174,152.1761,3900.0
2012-07-17 12:00:00,188.22,188.44,188.21,188.26,6300.0,152.168,152.3459,152.1599,152.2003,6300.0
2012-07-17 12:05:00,188.48,188.48,187.99,188.04,2100.0,152.3782,152.3782,151.9821,152.0225,2100.0
2012-07-17 12:10:00,188.09,188.12,187.9,187.9,1900.0,152.0629,152.0871,151.9093,151.9093,1900.0
2012-07-17 12:15:00,187.91,188.06,187.8,187.99,4700.0,151.9174,152.0386,151.8284,151.9821,4700.0
2012-07-17 12:20:00,187.95,188.21,187.9,188.14,6800.0,151.9497,152.1599,151.9093,152.1033,6800.0
2012-07-17 12:25:00,188.1,188.7,188.1,188.6,9500.0,152.071,152.5561,152.071,152.4752,9500.0
2012-07-17 12:30:00,188.56,189.09,188.56,189.02,14100.0,152.4429,152.8714,152.4429,152.8148,14100.0
2012-07-17 12:35:00,189.13,189.19,188.91,189.04,10800.0,152.9037,152.9522,152.7258,152.8309,10800.0
2012-07-17 12:40:00,188.91,189.01,188.61,188.62,4100.0,152.7258,152.8067,152.4833,152.4914,4100.0
2012-07-17 12:45:00,188.62,188.76,188.62,188.68,2200.0,152.4914,152.6046,152.4914,152.5399,2200.0
2012-07-17 12:50:00,188.63,188.7,188.45,188.56,2900.0,152.4995,152.5561,152.3539,152.4429,2900.0
2012-07-17 12:55:00,188.46,188.59,188.34,188.41,2600.0,152.362,152.4671,152.265,152.3216,2600.0
2012-07-17 13:00:00,188.4,188.68,188.4,188.65,4600.0,152.3135,152.5399,152.3135,152.5156,4600.0
2012-07-17 13:05:00,188.7,188.72,188.64,188.71,1900.0,152.5561,152.5722,152.5075,152.5641,1900.0
2012-07-17 13:10:00,188.69,188.8,188.62,188.71,1200.0,152.548,152.6369,152.4914,152.5641,1200.0
2012-07-17 13:15:00,188.82,189.12,188.73,189.03,5000.0,152.6531,152.8956,152.5803,152.8228,5000.0
2012-07-17 13:20:00,188.93,189.11,188.88,189.07,3600.0,152.742,152.8875,152.7016,152.8552,3600.0
2012-07-17 13:25:00,189.09,189.23,189.04,189.13,9000.0,152.8714,152.9845,152.8309,152.9037,9000.0
2012-07-17 13:30:00,189.14,189.27,188.95,188.95,5700.0,152.9118,153.0169,152.7582,152.7582,5700.0
2012-07-17 13:35:00,188.95,189.15,188.9,189.15,6000.0,152.7582,152.9199,152.7177,152.9199,6000.0
2012-07-17 13:40:00,189.11,189.25,189.05,189.21,5100.0,152.8875,153.0007,152.839,152.9684,5100.0
2012-07-17 13:45:00,189.17,189.23,189.11,189.18,3400.0,152.936,152.9845,152.8875,152.9441,3400.0
2012-07-17 13:50:00,189.23,189.39,189.06,189.36,8500.0,152.9845,153.1139,152.8471,153.0896,8500.0
2012-07-17 13:55:00,189.37,189.6,189.37,189.57,4200.0,153.0977,153.2837,153.0977,153.2594,4200.0
2012-07-17 14:00:00,189.55,189.68,189.47,189.55,3600.0,153.2432,153.3483,153.1786,153.2432,3600.0
2012-07-17 14:05:00,189.55,189.77,189.43,189.72,3800.0,153.2432,153.4211,153.1462,153.3807,3800.0
2012-07-17 14:10:00,189.61,189.82,189.61,189.82,3500.0,153.2918,153.4615,153.2918,153.4615,3500.0
2012-07-17 14:15:00,189.87,190.0,189.8,189.99,4800.0,153.502,153.6071,153.4454,153.599,4800.0
2012-07-17 14:20:00,189.99,190.09,189.92,190.02,5400.0,153.599,153.6798,153.5424,153.6232,5400.0
2012-07-17 14:25:00,189.96,190.02,189.75,189.94,7100.0,153.5747,153.6232,153.4049,153.5585,7100.0
2012-07-17 14:30:00,190.0,190.24,189.94,190.24,11900.0,153.6071,153.8011,153.5585,153.8011,11900.0
2012-07-17 14:35:00,190.18,190.33,189.88,189.88,9200.0,153.7526,153.8738,153.51,153.51,9200.0
2012-07-17 14:40:00,189.87,189.92,189.59,189.62,6200.0,153.502,153.5424,153.2756,153.2998,6200.0
2012-07-17 14:45:00,189.72,189.76,189.39,189.45,7700.0,153.3807,153.413,153.1139,153.1624,7700.0
2012-07-17 14:50:00,189.43,189.59,189.3,189.47,14900.0,153.1462,153.2756,153.0411,153.1786,14900.0
2012-07-17 14:55:00,189.47,189.76,189.38,189.42,7600.0,153.1786,153.413,153.1058,153.1381,7600.0
2012-07-17 15:00:00,189.42,189.49,189.27,189.34,7300.0,153.1381,153.1947,153.0169,153.0735,7300.0
2012-07-17 15:05:00,189.32,189.37,189.05,189.11,12500.0,153.0573,153.0977,152.839,152.8875,12500.0
2012-07-17 15:10:00,189.08,189.1,188.67,188.67,7300.0,152.8633,152.8794,152.5318,152.5318,7300.0
2012-07-17 15:15:00,188.72,189.02,188.59,188.92,14100.0,152.5722,152.8148,152.4671,152.7339,14100.0
2012-07-17 15:20:00,188.91,189.08,188.75,188.81,9000.0,152.7258,152.8633,152.5965,152.645,9000.0
2012-07-17 15:25:00,188.76,188.84,188.46,188.48,8900.0,152.6046,152.6692,152.362,152.3782,8900.0
2012-07-17 15:30:00,188.49,188.66,188.36,188.65,15700.0,152.3863,152.5237,152.2812,152.5156,15700.0
2012-07-17 15:35:00,188.61,188.68,187.98,188.03,19300.0,152.4833,152.5399,151.974,152.0144,19300.0
2012-07-17 15:40:00,188.02,188.93,188.02,188.76,25500.0,152.0063,152.742,152.0063,152.6046,25500.0
2012-07-17 15:45:00,188.74,188.75,188.25,188.59,27700.0,152.5884,152.5965,152.1922,152.4671,27700.0
2012-07-17 15:50:00,188.57,189.33,188.57,188.79,34100.0,152.451,153.0654,152.451,152.6288,34100.0
2012-07-17 15:55:00,188.69,189.03,188.68,188.98,29500.0,152.548,152.8228,152.5399,152.7824,29500.0
2012-07-18 09:30:00,189.94,197.96,189.94,197.45,53700.0,153.5585,160.0424,153.5585,159.6301,53700.0
2012-07-18 09:35:00,197.74,201.64,197.74,199.46,104200.0,159.8645,163.0175,159.8645,161.2551,104200.0
2012-07-18 09:40:00,199.17,204.98,198.5,201.74,122800.0,161.0206,165.7178,160.4789,163.0984,122800.0
2012-07-18 09:45:00,200.94,203.75,200.67,202.99,63700.0,162.4516,164.7234,162.2333,164.1089,63700.0
2012-07-18 09:50:00,203.25,203.52,201.25,201.85,47000.0,164.3191,164.5374,162.7022,163.1873,47000.0
2012-07-18 09:55:00,201.88,206.44,201.63,206.31,59500.0,163.2115,166.8981,163.0094,166.793,59500.0
2012-07-18 10:00:00,206.3,206.3,201.7,202.45,79000.0,166.7849,166.7849,163.066,163.6724,79000.0
2012-07-18 10:05:00,202.44,202.87,200.76,201.68,33900.0,163.6643,164.0119,162.3061,163.0498,33900.0
2012-07-18 10:10:00,201.68,203.0,201.43,202.09,31300.0,163.0498,164.117,162.8477,163.3813,31300.0
2012-07-18 10:15:00,202.17,205.0,202.17,205.0,32300.0,163.446,165.7339,163.446,165.7339,32300.0
2012-07-18 10:20:00,204.95,207.03,204.95,205.77,44300.0,165.6935,167.3751,165.6935,166.3564,44300.0
2012-07-18 10:25:00,205.83,205.91,204.29,205.86,42300.0,166.4049,166.4696,165.1599,166.4292,42300.0
2012-07-18 10:30:00,205.95,205.99,205.22,205.5,31700.0,166.502,166.5343,165.9118,166.1382,31700.0
2012-07-18 10:35:00,205.54,205.54,203.74,204.63,33900.0,166.1705,166.1705,164.7153,165.4348,33900.0
2012-07-18 10:40:00,204.78,204.78,203.74,203.74,16400.0,165.5561,165.5561,164.7153,164.7153,16400.0
2012-07-18 10:45:00,204.26,204.42,203.8,203.82,34100.0,165.1357,165.265,164.7638,164.7799,34100.0
2012-07-18 10:50:00,204.26,204.26,203.67,204.0,19900.0,165.1357,165.1357,164.6587,164.9255,19900.0
2012-07-18 10:55:00,203.99,204.13,203.65,204.05,15800.0,164.9174,165.0306,164.6425,164.9659,15800.0
2012-07-18 11:00:00,204.0,204.77,203.92,204.74,23900.0,164.9255,165.548,164.8608,165.5237,23900.0
2012-07-18 11:05:00,204.77,204.92,204.14,204.49,45200.0,165.548,165.6692,165.0386,165.3216,45200.0
2012-07-18 11:10:00,204.49,205.81,204.13,205.81,35500.0,165.3216,166.3888,165.0306,166.3888,35500.0
2012-07-18 11:15:00,205.53,205.79,204.13,204.59,25400.0,166.1624,166.3726,165.0306,165.4025,25400.0
2012-07-18 11:20:00,204.76,204.76,203.97,204.63,29700.0,165.5399,165.5399,164.9012,165.4348,29700.0
2012-07-18 11:25:00,204.6,205.39,204.52,205.02,20300.0,165.4105,166.0492,165.3459,165.7501,20300.0
2012-07-18 11:30:00,205.02,205.13,204.77,204.93,16800.0,165.7501,165.839,165.548,165.6773,16800.0
2012-07-18 11:35:00,205.12,205.12,204.43,205.09,14800.0,165.8309,165.8309,165.2731,165.8067,14800.0
2012-07-18 11:40:00,205.04,205.44,204.98,205.3,7500.0,165.7663,166.0896,165.7178,165.9765,7500.0
2012-07-18 11:45:00,205.33,205.43,204.76,205.42,34300.0,166.0007,166.0816,165.5399,166.0735,34300.0
2012-07-18 11:50:00,205.42,207.13,205.37,207.06,41100.0,166.0735,167.4559,166.0331,167.3993,41100.0
2012-07-18 11:55:00,207.13,208.42,207.0,207.48,42800.0,167.4559,168.4989,167.3508,167.7389,42800.0
2012-07-18 12:00:00,207.54,207.73,206.29,207.0,20400.0,167.7874,167.941,166.7768,167.3508,20400.0
2012-07-18 12:05:00,207.0,207.61,206.78,207.29,25900.0,167.3508,167.844,167.173,167.5853,25900.0
2012-07-18 12:10:00,207.25,207.82,207.17,207.81,19700.0,167.553,168.0138,167.4883,168.0057,19700.0
2012-07-18 12:15:00,207.81,208.1,207.19,207.81,20400.0,168.0057,168.2401,167.5044,168.0057,20400.0
2012-07-18 12:20:00,207.75,208.13,207.47,207.81,21300.0,167.9572,168.2644,167.7308,168.0057,21300.0
2012-07-18 12:25:00,207.76,208.65,207.6,208.1,27600.0,167.9653,168.6848,167.8359,168.2401,27600.0
2012-07-18 12:30:00,208.17,208.34,207.83,207.91,11700.0,168.2967,168.4342,168.0219,168.0865,11700.0
2012-07-18 12:35:00,207.9,207.96,207.26,207.72,11600.0,168.0785,168.127,167.561,167.9329,11600.0
2012-07-18 12:40:00,207.73,207.87,207.2,207.36,9800.0,167.941,168.0542,167.5125,167.6419,9800.0
2012-07-18 12:45:00,207.19,207.8,207.0,207.71,16000.0,167.5044,167.9976,167.3508,167.9248,16000.0
2012-07-18 12:50:00,207.69,208.0,207.68,207.89,2600.0,167.9087,168.1593,167.9006,168.0704,2600.0
2012-07-18 12:55:00,207.99,208.74,207.99,208.69,17700.0,168.1512,168.7576,168.1512,168.7171,17700.0
2012-07-18 13:00:00,208.8,208.8,208.04,208.72,20300.0,168.8061,168.8061,168.1916,168.7414,20300.0
2012-07-18 13:05:00,208.38,209.5,208.38,209.41,16400.0,168.4665,169.372,168.4665,169.2992,16400.0
2012-07-18 13:10:00,209.33,209.94,209.33,209.87,20800.0,169.2345,169.7277,169.2345,169.6711,20800.0
2012-07-18 13:15:00,209.87,211.19,209.77,211.16,31300.0,169.6711,170.7383,169.5903,170.714,31300.0
2012-07-18 13:20:00,211.2,211.36,209.62,209.62,33000.0,170.7464,170.8757,169.469,169.469,33000.0
2012-07-18 13:25:00,209.5,210.21,209.11,209.98,20800.0,169.372,169.946,169.0567,169.76,20800.0
2012-07-18 13:30:00,209.83,209.99,208.44,208.64,21900.0,169.6388,169.7681,168.515,168.6767,21900.0
2012-07-18 13:35:00,208.53,209.21,208.29,208.59,29300.0,168.5878,169.1375,168.3938,168.6363,29300.0
2012-07-18 13:40:00,208.43,209.12,208.35,208.56,19200.0,168.5069,169.0648,168.4423,168.612,19200.0
2012-07-18 13:45:00,208.45,209.12,208.45,209.0,6600.0,168.5231,169.0648,168.5231,168.9678,6600.0
2012-07-18 13:50:00,209.06,209.1,207.72,207.85,22100.0,169.0163,169.0486,167.9329,168.038,22100.0
2012-07-18 13:55:00,207.9,208.74,207.69,208.53,25300.0,168.0785,168.7576,167.9087,168.5878,25300.0
2012-07-18 14:00:00,208.65,209.41,208.58,209.03,20100.0,168.6848,169.2992,168.6282,168.992,20100.0
2012-07-18 14:05:00,209.02,209.75,209.02,209.48,10600.0,168.9839,169.5741,168.9839,169.3558,10600.0
2012-07-18 14:10:00,209.57,210.22,209.18,210.04,11500.0,169.4286,169.9541,169.1133,169.8086,11500.0
2012-07-18 14:15:00,210.04,210.73,209.97,210.59,10600.0,169.8086,170.3664,169.752,170.2532,10600.0
2012-07-18 14:20:00,210.6,210.86,210.21,210.5,13800.0,170.2613,170.4715,169.946,170.1804,13800.0
2012-07-18 14:25:00,210.4,210.71,210.21,210.53,7500.0,170.0996,170.3502,169.946,170.2047,7500.0
2012-07-18 14:30:00,210.33,210.39,209.36,209.88,13600.0,170.043,170.0915,169.2588,169.6792,13600.0
2012-07-18 14:35:00,209.7,209.97,209.68,209.97,7300.0,169.5337,169.752,169.5175,169.752,7300.0
2012-07-18 14:40:00,209.95,209.97,208.69,208.78,14200.0,169.7358,169.752,168.7171,168.7899,14200.0
2012-07-18 14:45:00,208.78,208.98,207.44,207.75,30500.0,168.7899,168.9516,167.7066,167.9572,30500.0
2012-07-18 14:50:00,207.64,207.81,206.81,206.81,32400.0,167.8683,168.0057,167.1972,167.1972,32400.0
2012-07-18 14:55:00,206.82,207.44,206.62,207.16,27700.0,167.2053,167.7066,167.0436,167.4802,27700.0
2012-07-18 15:00:00,207.08,208.0,207.08,207.8,21500.0,167.4155,168.1593,167.4155,167.9976,21500.0
2012-07-18 15:05:00,207.82,208.0,207.47,207.91,15400.0,168.0138,168.1593,167.7308,168.0865,15400.0
2012-07-18 15:10:00,207.99,208.35,207.74,208.07,23300.0,168.1512,168.4423,167.9491,168.2159,23300.0
2012-07-18 15:15:00,208.11,208.95,208.0,208.95,13600.0,168.2482,168.9273,168.1593,168.9273,13600.0
2012-07-18 15:20:00,208.97,209.41,208.84,209.09,20200.0,168.9435,169.2992,168.8384,169.0405,20200.0
2012-07-18 15:25:00,209.17,209.83,209.16,209.77,16800.0,169.1052,169.6388,169.0971,169.5903,16800.0
2012-07-18 15:30:00,209.76,210.35,209.6,210.35,33100.0,169.5822,170.0592,169.4528,170.0592,33100.0
2012-07-18 15:35:00,210.22,210.7,209.74,210.0,40100.0,169.9541,170.3421,169.566,169.7762,40100.0
2012-07-18 15:40:00,209.88,210.55,209.78,210.4,43900.0,169.6792,170.2209,169.5984,170.0996,43900.0
2012-07-18 15:45:00,210.34,210.59,209.9,210.34,45500.0,170.0511,170.2532,169.6954,170.0511,45500.0
2012-07-18 15:50:00,210.21,210.38,209.95,210.27,42300.0,169.946,170.0834,169.7358,169.9945,42300.0
2012-07-18 15:55:00,210.37,210.6,210.17,210.59,61800.0,170.0753,170.2613,169.9137,170.2532,61800.0
2012-07-19 09:30:00,210.5,210.56,208.6,209.61,21400.0,170.1804,170.229,168.6444,169.4609,21400.0
2012-07-19 09:35:00,209.78,210.57,209.78,210.14,22900.0,169.5984,170.237,169.5984,169.8894,22900.0
2012-07-19 09:40:00,210.17,210.48,209.57,210.03,33900.0,169.9137,170.1643,169.4286,169.8005,33900.0
2012-07-19 09:45:00,210.08,210.57,209.86,210.41,20400.0,169.8409,170.237,169.663,170.1077,20400.0
2012-07-19 09:50:00,210.34,210.38,208.59,209.06,21400.0,170.0511,170.0834,168.6363,169.0163,21400.0
2012-07-19 09:55:00,208.66,209.19,207.95,208.3,13600.0,168.6929,169.1214,168.1189,168.4018,13600.0
2012-07-19 10:00:00,208.04,208.04,206.61,207.63,30400.0,168.1916,168.1916,167.0355,167.8602,30400.0
2012-07-19 10:05:00,207.49,207.49,206.28,206.69,20300.0,167.747,167.747,166.7688,167.1002,20300.0
2012-07-19 10:10:00,206.69,206.69,205.88,206.24,22000.0,167.1002,167.1002,166.4454,166.7364,22000.0
2012-07-19 10:15:00,206.24,206.75,206.04,206.6,17700.0,166.7364,167.1487,166.5747,167.0275,17700.0
2012-07-19 10:20:00,206.62,207.16,206.28,206.43,26800.0,167.0436,167.4802,166.7688,166.89,26800.0
2012-07-19 10:25:00,206.41,206.5,205.99,206.03,44900.0,166.8738,166.9466,166.5343,166.5666,44900.0
2012-07-19 10:30:00,206.18,206.52,206.02,206.02,25600.0,166.6879,166.9628,166.5586,166.5586,25600.0
2012-07-19 10:35:00,206.08,206.1,205.85,205.98,10900.0,166.6071,166.6232,166.4211,166.5262,10900.0
2012-07-19 10:40:00,205.98,206.48,205.88,206.48,12100.0,166.5262,166.9304,166.4454,166.9304,12100.0
2012-07-19 10:45:00,206.47,206.62,206.09,206.45,6800.0,166.9224,167.0436,166.6151,166.9062,6800.0
2012-07-19 10:50:00,206.5,206.5,205.95,206.04,14700.0,166.9466,166.9466,166.502,166.5747,14700.0
2012-07-19 10:55:00,205.99,206.18,205.64,206.08,15300.0,166.5343,166.6879,166.2513,166.6071,15300.0
2012-07-19 11:00:00,206.16,206.56,205.98,206.28,25500.0,166.6717,166.9951,166.5262,166.7688,25500.0
2012-07-19 11:05:00,206.27,206.77,206.26,206.75,8600.0,166.7607,167.1649,166.7526,167.1487,8600.0
2012-07-19 11:10:00,206.8,207.16,206.68,206.69,18700.0,167.1891,167.4802,167.0921,167.1002,18700.0
2012-07-19 11:15:00,206.68,206.85,205.98,206.06,17400.0,167.0921,167.2296,166.5262,166.5909,17400.0
2012-07-19 11:20:00,205.98,206.17,205.79,206.17,25200.0,166.5262,166.6798,166.3726,166.6798,25200.0
2012-07-19 11:25:00,206.17,206.39,205.94,206.3,16700.0,166.6798,166.8577,166.4939,166.7849,16700.0
2012-07-19 11:30:00,206.3,206.92,206.22,206.92,7100.0,166.7849,167.2862,166.7202,167.2862,7100.0
2012-07-19 11:35:00,206.92,207.07,206.74,206.74,10100.0,167.2862,167.4074,167.1406,167.1406,10100.0
2012-07-19 11:40:00,206.82,207.09,206.78,206.91,8700.0,167.2053,167.4236,167.173,167.2781,8700.0
2012-07-19 11:45:00,206.88,206.88,206.46,206.58,12000.0,167.2538,167.2538,166.9143,167.0113,12000.0
2012-07-19 11:50:00,206.62,206.99,206.52,206.75,6500.0,167.0436,167.3428,166.9628,167.1487,6500.0
2012-07-19 11:55:00,206.75,206.8,206.65,206.68,5700.0,167.1487,167.1891,167.0679,167.0921,5700.0
2012-07-19 12:00:00,206.7,206.8,206.38,206.38,7700.0,167.1083,167.1891,166.8496,166.8496,7700.0
2012-07-19 12:05:00,206.27,206.64,206.27,206.56,8400.0,166.7607,167.0598,166.7607,166.9951,8400.0
2012-07-19 12:10:00,206.56,206.86,206.5,206.82,6700.0,166.9951,167.2377,166.9466,167.2053,6700.0
2012-07-19 12:15:00,206.85,207.57,206.85,207.52,5600.0,167.2296,167.8117,167.2296,167.7712,5600.0
2012-07-19 12:20:00,207.51,207.56,207.15,207.48,14700.0,167.7632,167.8036,167.4721,167.7389,14700.0
2012-07-19 12:25:00,207.48,208.1,207.4,207.93,10100.0,167.7389,168.2401,167.6742,168.1027,10100.0
2012-07-19 12:30:00,207.98,207.99,207.67,207.7,11600.0,168.1431,168.1512,167.8925,167.9168,11600.0
2012-07-19 12:35:00,207.65,207.68,207.04,207.21,9100.0,167.8763,167.9006,167.3832,167.5206,9100.0
2012-07-19 12:40:00,207.23,207.37,207.19,207.2,7400.0,167.5368,167.65,167.5044,167.5125,7400.0
2012-07-19 12:45:00,207.06,207.2,207.0,207.13,3100.0,167.3993,167.5125,167.3508,167.4559,3100.0
2012-07-19 12:50:00,207.21,207.29,207.0,207.16,4900.0,167.5206,167.5853,167.3508,167.4802,4900.0
2012-07-19 12:55:00,207.12,207.16,206.8,206.86,4600.0,167.4479,167.4802,167.1891,167.2377,4600.0
2012-07-19 13:00:00,206.93,207.18,206.93,207.18,2400.0,167.2942,167.4964,167.2942,167.4964,2400.0
2012-07-19 13:05:00,207.28,207.7,207.19,207.63,14100.0,167.5772,167.9168,167.5044,167.8602,14100.0
2012-07-19 13:10:00,207.63,208.49,207.57,208.43,12200.0,167.8602,168.5554,167.8117,168.5069,12200.0
2012-07-19 13:15:00,208.42,208.57,208.28,208.54,8000.0,168.4989,168.6201,168.3857,168.5959,8000.0
2012-07-19 13:20:00,208.41,208.62,208.3,208.62,4500.0,168.4908,168.6605,168.4018,168.6605,4500.0
2012-07-19 13:25:00,208.62,208.82,208.36,208.58,5200.0,168.6605,168.8222,168.4503,168.6282,5200.0
2012-07-19 13:30:00,208.49,208.64,208.27,208.27,3600.0,168.5554,168.6767,168.3776,168.3776,3600.0
2012-07-19 13:35:00,208.17,208.33,207.8,207.83,5900.0,168.2967,168.4261,167.9976,168.0219,5900.0
2012-07-19 13:40:00,207.7,207.77,207.47,207.51,7700.0,167.9168,167.9734,167.7308,167.7632,7700.0
2012-07-19 13:45:00,207.47,207.47,206.66,206.84,9500.0,167.7308,167.7308,167.076,167.2215,9500.0
2012-07-19 13:50:00,206.87,207.01,206.5,206.55,5300.0,167.2457,167.3589,166.9466,166.987,5300.0
2012-07-19 13:55:00,206.4,206.44,205.86,206.32,7200.0,166.8658,166.8981,166.4292,166.8011,7200.0
2012-07-19 14:00:00,206.32,206.91,206.27,206.27,7400.0,166.8011,167.2781,166.7607,166.7607,7400.0
2012-07-19 14:05:00,206.41,206.41,205.81,205.95,8200.0,166.8738,166.8738,166.3888,166.502,8200.0
2012-07-19 14:10:00,205.88,206.04,205.68,206.04,15400.0,166.4454,166.5747,166.2837,166.5747,15400.0
2012-07-19 14:15:00,206.02,206.02,205.57,205.57,3000.0,166.5586,166.5586,166.1947,166.1947,3000.0
2012-07-19 14:20:00,205.57,205.73,205.37,205.66,7600.0,166.1947,166.3241,166.0331,166.2675,7600.0
2012-07-19 14:25:00,205.71,205.9,205.44,205.76,8100.0,166.3079,166.4615,166.0896,166.3484,8100.0
2012-07-19 14:30:00,205.59,206.27,205.59,206.1,14100.0,166.2109,166.7607,166.2109,166.6232,14100.0
2012-07-19 14:35:00,206.16,206.98,206.12,206.87,5800.0,166.6717,167.3347,166.6394,167.2457,5800.0
2012-07-19 14:40:00,206.86,207.66,206.86,207.56,7300.0,167.2377,167.8844,167.2377,167.8036,7300.0
2012-07-19 14:45:00,207.54,207.73,207.27,207.34,6300.0,167.7874,167.941,167.5691,167.6257,6300.0
2012-07-19 14:50:00,207.29,207.29,206.64,206.71,8300.0,167.5853,167.5853,167.0598,167.1164,8300.0
2012-07-19 14:55:00,206.59,206.77,206.36,206.36,4700.0,167.0194,167.1649,166.8334,166.8334,4700.0
2012-07-19 15:00:00,206.5,206.67,205.57,205.57,10000.0,166.9466,167.084,166.1947,166.1947,10000.0
2012-07-19 15:05:00,205.56,205.59,205.06,205.19,35200.0,166.1867,166.2109,165.7824,165.8875,35200.0
2012-07-19 15:10:00,205.19,205.3,205.06,205.15,13900.0,165.8875,165.9765,165.7824,165.8552,13900.0
2012-07-19 15:15:00,205.19,205.33,204.83,205.19,15800.0,165.8875,166.0007,165.5965,165.8875,15800.0
2012-07-19 15:20:00,205.19,205.37,204.78,205.25,27700.0,165.8875,166.0331,165.5561,165.936,27700.0
2012-07-19 15:25:00,205.27,205.34,204.81,204.98,15100.0,165.9522,166.0088,165.5803,165.7178,15100.0
2012-07-19 15:30:00,204.99,205.34,204.83,205.17,20800.0,165.7258,166.0088,165.5965,165.8714,20800.0
2012-07-19 15:35:00,205.04,205.42,204.95,205.27,20100.0,165.7663,166.0735,165.6935,165.9522,20100.0
2012-07-19 15:40:00,205.27,205.37,204.95,205.25,26300.0,165.9522,166.0331,165.6935,165.936,26300.0
2012-07-19 15:45:00,205.32,205.46,205.02,205.46,33100.0,165.9926,166.1058,165.7501,166.1058,33100.0
2012-07-19 15:50:00,205.44,205.86,205.38,205.78,28600.0,166.0896,166.4292,166.0411,166.3645,28600.0
2012-07-19 15:55:00,205.75,205.98,205.59,205.72,36800.0,166.3403,166.5262,166.2109,166.316,36800.0
2012-07-20 09:30:00,204.77,204.77,203.61,204.04,35700.0,165.548,165.548,164.6102,164.9578,35700.0
2012-07-20 09:35:00,203.84,204.4,203.84,203.97,11100.0,164.7961,165.2488,164.7961,164.9012,11100.0
2012-07-20 09:40:00,204.4,204.87,202.52,202.52,12100.0,165.2488,165.6288,163.7289,163.7289,12100.0
2012-07-20 09:45:00,202.67,202.83,202.16,202.22,12200.0,163.8502,163.9796,163.4379,163.4864,12200.0
2012-07-20 09:50:00,202.29,203.26,202.21,203.12,18100.0,163.543,164.3272,163.4783,164.214,18100.0
2012-07-20 09:55:00,203.15,203.68,202.88,203.6,10400.0,164.2383,164.6668,164.02,164.6021,10400.0
2012-07-20 10:00:00,203.42,204.4,203.23,204.1,13500.0,164.4566,165.2488,164.303,165.0063,13500.0
2012-07-20 10:05:00,204.1,204.65,204.0,204.53,10700.0,165.0063,165.451,164.9255,165.3539,10700.0
2012-07-20 10:10:00,204.53,205.12,204.49,204.91,7800.0,165.3539,165.8309,165.3216,165.6612,7800.0
2012-07-20 10:15:00,204.91,204.91,204.01,204.01,5600.0,165.6612,165.6612,164.9336,164.9336,5600.0
2012-07-20 10:20:00,204.14,204.49,203.82,203.82,12200.0,165.0386,165.3216,164.7799,164.7799,12200.0
2012-07-20 10:25:00,203.93,204.09,203.93,204.0,5800.0,164.8689,164.9982,164.8689,164.9255,5800.0
2012-07-20 10:30:00,203.99,204.0,203.46,203.46,10200.0,164.9174,164.9255,164.4889,164.4889,10200.0
2012-07-20 10:35:00,203.49,203.77,203.39,203.61,9000.0,164.5132,164.7395,164.4323,164.6102,9000.0
2012-07-20 10:40:00,203.61,203.73,203.46,203.57,10300.0,164.6102,164.7072,164.4889,164.5778,10300.0
2012-07-20 10:45:00,203.62,203.69,203.41,203.6,3000.0,164.6183,164.6748,164.4485,164.6021,3000.0
2012-07-20 10:50:00,203.55,203.92,203.55,203.91,7300.0,164.5617,164.8608,164.5617,164.8527,7300.0
2012-07-20 10:55:00,203.98,204.0,203.66,203.98,8200.0,164.9093,164.9255,164.6506,164.9093,8200.0
2012-07-20 11:00:00,204.12,204.3,203.92,204.24,7800.0,165.0225,165.168,164.8608,165.1195,7800.0
2012-07-20 11:05:00,204.41,204.61,204.26,204.26,2500.0,165.2569,165.4186,165.1357,165.1357,2500.0
2012-07-20 11:10:00,204.29,204.48,204.15,204.33,5900.0,165.1599,165.3135,165.0467,165.1923,5900.0
2012-07-20 11:15:00,204.33,204.64,204.13,204.19,4800.0,165.1923,165.4429,165.0306,165.0791,4800.0
2012-07-20 11:20:00,204.19,204.63,204.1,204.52,2200.0,165.0791,165.4348,165.0063,165.3459,2200.0
2012-07-20 11:25:00,204.61,205.01,204.52,205.01,5400.0,165.4186,165.742,165.3459,165.742,5400.0
2012-07-20 11:30:00,205.01,205.01,204.35,204.41,5000.0,165.742,165.742,165.2084,165.2569,5000.0
2012-07-20 11:35:00,204.44,204.72,204.24,204.72,5700.0,165.2812,165.5076,165.1195,165.5076,5700.0
2012-07-20 11:40:00,204.75,204.75,204.3,204.3,4000.0,165.5318,165.5318,165.168,165.168,4000.0
2012-07-20 11:45:00,204.3,204.67,204.21,204.67,2400.0,165.168,165.4671,165.0952,165.4671,2400.0
2012-07-20 11:50:00,204.87,205.1,204.73,204.73,4000.0,165.6288,165.8148,165.5156,165.5156,4000.0
2012-07-20 11:55:00,204.74,204.76,204.7,204.76,2800.0,165.5237,165.5399,165.4914,165.5399,2800.0
2012-07-20 12:00:00,204.77,205.04,204.72,204.85,9800.0,165.548,165.7663,165.5076,165.6127,9800.0
2012-07-20 12:05:00,204.93,204.97,204.44,204.5,4000.0,165.6773,165.7097,165.2812,165.3297,4000.0
2012-07-20 12:10:00,204.52,204.79,204.46,204.75,4500.0,165.3459,165.5641,165.2974,165.5318,4500.0
2012-07-20 12:15:00,204.7,204.76,204.53,204.53,2900.0,165.4914,165.5399,165.3539,165.3539,2900.0
2012-07-20 12:20:00,204.4,204.56,204.31,204.48,2600.0,165.2488,165.3782,165.1761,165.3135,2600.0
2012-07-20 12:25:00,204.66,204.68,204.55,204.63,2400.0,165.459,165.4752,165.3701,165.4348,2400.0
2012-07-20 12:30:00,204.58,204.58,204.02,204.21,4500.0,165.3944,165.3944,164.9416,165.0952,4500.0
2012-07-20 12:35:00,204.2,204.22,204.06,204.18,3400.0,165.0872,165.1033,164.974,165.071,3400.0
2012-07-20 12:40:00,204.18,204.45,204.18,204.39,3400.0,165.071,165.2893,165.071,165.2408,3400.0
2012-07-20 12:45:00,204.43,204.68,204.31,204.68,2800.0,165.2731,165.4752,165.1761,165.4752,2800.0
2012-07-20 12:50:00,204.64,204.87,204.52,204.87,3300.0,165.4429,165.6288,165.3459,165.6288,3300.0
2012-07-20 12:55:00,204.89,205.01,204.79,204.91,4500.0,165.645,165.742,165.5641,165.6612,4500.0
2012-07-20 13:00:00,204.92,205.11,204.84,204.84,3300.0,165.6692,165.8229,165.6046,165.6046,3300.0
2012-07-20 13:05:00,204.73,204.88,204.54,204.54,3600.0,165.5156,165.6369,165.362,165.362,3600.0
2012-07-20 13:10:00,204.63,204.92,204.54,204.92,2700.0,165.4348,165.6692,165.362,165.6692,2700.0
2012-07-20 13:15:00,204.92,204.92,204.62,204.63,1700.0,165.6692,165.6692,165.4267,165.4348,1700.0
2012-07-20 13:20:00,204.62,204.66,204.28,204.28,4300.0,165.4267,165.459,165.1518,165.1518,4300.0
2012-07-20 13:25:00,204.27,204.48,204.22,204.48,3500.0,165.1437,165.3135,165.1033,165.3135,3500.0
2012-07-20 13:30:00,204.48,205.11,204.48,204.97,3100.0,165.3135,165.8229,165.3135,165.7097,3100.0
2012-07-20 13:35:00,204.97,205.05,204.89,204.94,2500.0,165.7097,165.7743,165.645,165.6854,2500.0
2012-07-20 13:40:00,205.01,205.01,204.51,204.94,5100.0,165.742,165.742,165.3378,165.6854,5100.0
2012-07-20 13:45:00,204.94,205.08,204.93,205.03,3700.0,165.6854,165.7986,165.6773,165.7582,3700.0
2012-07-20 13:50:00,205.13,205.23,204.77,205.23,4700.0,165.839,165.9199,165.548,165.9199,4700.0
2012-07-20 13:55:00,205.34,205.5,205.31,205.39,2600.0,166.0088,166.1382,165.9845,166.0492,2600.0
2012-07-20 14:00:00,205.39,205.39,205.06,205.19,3900.0,166.0492,166.0492,165.7824,165.8875,3900.0
2012-07-20 14:05:00,205.25,205.27,204.92,204.92,4500.0,165.936,165.9522,165.6692,165.6692,4500.0
2012-07-20 14:10:00,204.96,204.99,204.67,204.73,5900.0,165.7016,165.7258,165.4671,165.5156,5900.0
2012-07-20 14:15:00,204.74,204.74,204.48,204.68,5200.0,165.5237,165.5237,165.3135,165.4752,5200.0
2012-07-20 14:20:00,204.72,204.75,204.24,204.36,5600.0,165.5076,165.5318,165.1195,165.2165,5600.0
2012-07-20 14:25:00,204.32,204.61,204.32,204.45,4700.0,165.1842,165.4186,165.1842,165.2893,4700.0
2012-07-20 14:30:00,204.45,204.47,204.12,204.39,7100.0,165.2893,165.3054,165.0225,165.2408,7100.0
2012-07-20 14:35:00,204.4,204.59,204.15,204.55,6600.0,165.2488,165.4025,165.0467,165.3701,6600.0
2012-07-20 14:40:00,204.55,204.64,204.38,204.64,5400.0,165.3701,165.4429,165.2327,165.4429,5400.0
2012-07-20 14:45:00,204.6,204.99,204.59,204.95,5300.0,165.4105,165.7258,165.4025,165.6935,5300.0
2012-07-20 14:50:00,205.05,205.05,204.8,204.8,3900.0,165.7743,165.7743,165.5722,165.5722,3900.0
2012-07-20 14:55:00,204.82,204.96,204.7,204.88,6300.0,165.5884,165.7016,165.4914,165.6369,6300.0
2012-07-20 15:00:00,204.88,204.88,204.36,204.44,5200.0,165.6369,165.6369,165.2165,165.2812,5200.0
2012-07-20 15:05:00,204.43,204.48,204.2,204.48,7500.0,165.2731,165.3135,165.0872,165.3135,7500.0
2012-07-20 15:10:00,204.49,204.6,204.12,204.16,6600.0,165.3216,165.4105,165.0225,165.0548,6600.0
2012-07-20 15:15:00,204.19,204.32,204.11,204.14,7500.0,165.0791,165.1842,165.0144,165.0386,7500.0
2012-07-20 15:20:00,204.19,204.23,203.82,203.98,9800.0,165.0791,165.1114,164.7799,164.9093,9800.0
2012-07-20 15:25:00,203.97,204.06,203.65,203.65,9300.0,164.9012,164.974,164.6425,164.6425,9300.0
2012-07-20 15:30:00,203.65,203.87,203.44,203.51,14400.0,164.6425,164.8204,164.4727,164.5293,14400.0
2012-07-20 15:35:00,203.53,203.85,203.45,203.61,9800.0,164.5455,164.8042,164.4808,164.6102,9800.0
2012-07-20 15:40:00,203.61,204.11,203.47,204.11,17700.0,164.6102,165.0144,164.497,165.0144,17700.0
2012-07-20 15:45:00,204.03,204.55,203.76,204.42,34300.0,164.9497,165.3701,164.7314,165.265,34300.0
2012-07-20 15:50:00,204.46,204.62,203.96,204.62,28600.0,165.2974,165.4267,164.8931,165.4267,28600.0
2012-07-20 15:55:00,204.51,205.13,203.9,204.94,69600.0,165.3378,165.839,164.8446,165.6854,69600.0
2012-07-23 09:30:00,200.99,201.7,198.26,199.46,20200.0,162.492,163.066,160.2849,161.2551,20200.0
2012-07-23 09:35:00,199.18,201.45,198.96,201.07,13500.0,161.0287,162.8639,160.8508,162.5567,13500.0
2012-07-23 09:40:00,201.13,201.35,200.57,201.07,4400.0,162.6052,162.7831,162.1525,162.5567,4400.0
2012-07-23 09:45:00,201.46,203.04,201.09,203.04,6000.0,162.872,164.1493,162.5729,164.1493,6000.0
2012-07-23 09:50:00,202.95,203.16,202.1,203.16,5000.0,164.0766,164.2464,163.3894,164.2464,5000.0
2012-07-23 09:55:00,203.04,203.05,202.4,202.96,13900.0,164.1493,164.1574,163.6319,164.0847,13900.0
2012-07-23 10:00:00,202.74,202.96,202.34,202.4,5800.0,163.9068,164.0847,163.5834,163.6319,5800.0
2012-07-23 10:05:00,202.48,202.94,202.48,202.65,7800.0,163.6966,164.0685,163.6966,163.834,7800.0
2012-07-23 10:10:00,202.66,202.92,202.15,202.15,4500.0,163.8421,164.0523,163.4298,163.4298,4500.0
2012-07-23 10:15:00,202.42,202.48,201.9,202.22,8400.0,163.6481,163.6966,163.2277,163.4864,8400.0
2012-07-23 10:20:00,202.29,202.63,202.01,202.47,12000.0,163.543,163.8179,163.3166,163.6885,12000.0
2012-07-23 10:25:00,202.47,202.47,201.92,202.02,15000.0,163.6885,163.6885,163.2439,163.3247,15000.0
2012-07-23 10:30:00,202.1,202.11,201.79,201.79,3000.0,163.3894,163.3975,163.1388,163.1388,3000.0
2012-07-23 10:35:00,201.74,202.94,201.64,202.94,6400.0,163.0984,164.0685,163.0175,164.0685,6400.0
2012-07-23 10:40:00,202.96,203.82,202.96,203.78,3500.0,164.0847,164.7799,164.0847,164.7476,3500.0
2012-07-23 10:45:00,203.79,203.79,203.15,203.57,7000.0,164.7557,164.7557,164.2383,164.5778,7000.0
2012-07-23 10:50:00,203.34,203.82,203.31,203.82,8400.0,164.3919,164.7799,164.3676,164.7799,8400.0
2012-07-23 10:55:00,203.79,204.32,203.44,204.32,8300.0,164.7557,165.1842,164.4727,165.1842,8300.0
2012-07-23 11:00:00,204.33,204.37,203.79,204.33,6700.0,165.1923,165.2246,164.7557,165.1923,6700.0
2012-07-23 11:05:00,204.32,204.32,204.01,204.12,1200.0,165.1842,165.1842,164.9336,165.0225,1200.0
2012-07-23 11:10:00,204.21,204.61,204.19,204.61,2500.0,165.0952,165.4186,165.0791,165.4186,2500.0
2012-07-23 11:15:00,204.61,204.79,204.43,204.6,8200.0,165.4186,165.5641,165.2731,165.4105,8200.0
2012-07-23 11:20:00,204.65,204.77,204.6,204.65,5500.0,165.451,165.548,165.4105,165.451,5500.0
2012-07-23 11:25:00,204.79,204.8,204.55,204.8,2800.0,165.5641,165.5722,165.3701,165.5722,2800.0
2012-07-23 11:30:00,204.8,204.95,204.73,204.75,4400.0,165.5722,165.6935,165.5156,165.5318,4400.0
2012-07-23 11:35:00,204.75,204.75,204.16,204.16,1900.0,165.5318,165.5318,165.0548,165.0548,1900.0
2012-07-23 11:40:00,204.37,204.37,204.16,204.34,1100.0,165.2246,165.2246,165.0548,165.2003,1100.0
2012-07-23 11:45:00,204.15,204.2,203.89,204.06,2600.0,165.0467,165.0872,164.8365,164.974,2600.0
2012-07-23 11:50:00,204.12,204.84,204.06,204.84,3000.0,165.0225,165.6046,164.974,165.6046,3000.0
2012-07-23 11:55:00,204.81,204.81,204.34,204.34,2600.0,165.5803,165.5803,165.2003,165.2003,2600.0
2012-07-23 12:00:00,204.41,204.45,204.18,204.19,4200.0,165.2569,165.2893,165.071,165.0791,4200.0
2012-07-23 12:05:00,204.03,204.3,204.03,204.16,3200.0,164.9497,165.168,164.9497,165.0548,3200.0
2012-07-23 12:10:00,204.22,204.22,204.02,204.02,700.0,165.1033,165.1033,164.9416,164.9416,700.0
2012-07-23 12:15:00,204.05,204.07,203.57,203.78,3600.0,164.9659,164.9821,164.5778,164.7476,3600.0
2012-07-23 12:20:00,203.85,204.08,203.85,204.08,600.0,164.8042,164.9901,164.8042,164.9901,600.0
2012-07-23 12:25:00,204.07,204.15,204.03,204.03,2000.0,164.9821,165.0467,164.9497,164.9497,2000.0
2012-07-23 12:30:00,204.0,204.0,203.63,203.81,2500.0,164.9255,164.9255,164.6263,164.7719,2500.0
2012-07-23 12:35:00,203.98,203.98,203.76,203.76,700.0,164.9093,164.9093,164.7314,164.7314,700.0
2012-07-23 12:40:00,203.68,203.8,203.63,203.8,1100.0,164.6668,164.7638,164.6263,164.7638,1100.0
2012-07-23 12:45:00,203.8,203.92,203.69,203.84,3500.0,164.7638,164.8608,164.6748,164.7961,3500.0
2012-07-23 12:50:00,203.95,204.02,203.7,203.78,5200.0,164.885,164.9416,164.6829,164.7476,5200.0
2012-07-23 12:55:00,203.83,204.02,203.78,203.79,2600.0,164.788,164.9416,164.7476,164.7557,2600.0
2012-07-23 13:00:00,203.72,203.84,203.72,203.81,900.0,164.6991,164.7961,164.6991,164.7719,900.0
2012-07-23 13:05:00,203.87,203.92,203.72,203.92,1200.0,164.8204,164.8608,164.6991,164.8608,1200.0
2012-07-23 13:10:00,203.9,204.15,203.78,204.15,3100.0,164.8446,165.0467,164.7476,165.0467,3100.0
2012-07-23 13:15:00,204.01,204.26,203.8,204.17,5500.0,164.9336,165.1357,164.7638,165.0629,5500.0
2012-07-23 13:20:00,204.14,204.17,203.97,204.17,1300.0,165.0386,165.0629,164.9012,165.0629,1300.0
2012-07-23 13:25:00,203.95,204.21,203.95,204.09,1400.0,164.885,165.0952,164.885,164.9982,1400.0
2012-07-23 13:30:00,204.04,204.07,203.97,203.99,2200.0,164.9578,164.9821,164.9012,164.9174,2200.0
2012-07-23 13:35:00,204.07,204.09,203.9,204.02,3600.0,164.9821,164.9982,164.8446,164.9416,3600.0
2012-07-23 13:40:00,204.12,204.63,204.12,204.43,5900.0,165.0225,165.4348,165.0225,165.2731,5900.0
2012-07-23 13:45:00,204.38,204.66,204.38,204.59,3200.0,165.2327,165.459,165.2327,165.4025,3200.0
2012-07-23 13:50:00,204.5,204.68,204.5,204.66,1700.0,165.3297,165.4752,165.3297,165.459,1700.0
2012-07-23 13:55:00,204.66,204.92,204.66,204.81,2700.0,165.459,165.6692,165.459,165.5803,2700.0
2012-07-23 14:00:00,204.73,204.83,204.6,204.83,2100.0,165.5156,165.5965,165.4105,165.5965,2100.0
2012-07-23 14:05:00,204.92,205.16,204.5,204.5,5800.0,165.6692,165.8633,165.3297,165.3297,5800.0
2012-07-23 14:10:00,204.57,204.77,204.45,204.74,3500.0,165.3863,165.548,165.2893,165.5237,3500.0
2012-07-23 14:15:00,204.65,204.65,204.36,204.43,1900.0,165.451,165.451,165.2165,165.2731,1900.0
2012-07-23 14:20:00,204.43,204.43,203.96,204.06,4800.0,165.2731,165.2731,164.8931,164.974,4800.0
2012-07-23 14:25:00,204.06,204.23,204.04,204.11,2900.0,164.974,165.1114,164.9578,165.0144,2900.0
2012-07-23 14:30:00,204.11,204.17,203.88,204.1,4100.0,165.0144,165.0629,164.8285,165.0063,4100.0
2012-07-23 14:35:00,204.09,204.18,204.04,204.08,4200.0,164.9982,165.071,164.9578,164.9901,4200.0
2012-07-23 14:40:00,204.1,204.17,204.01,204.14,1200.0,165.0063,165.0629,164.9336,165.0386,1200.0
2012-07-23 14:45:00,204.16,204.3,204.11,204.26,1800.0,165.0548,165.168,165.0144,165.1357,1800.0
2012-07-23 14:50:00,204.26,204.26,204.04,204.21,3000.0,165.1357,165.1357,164.9578,165.0952,3000.0
2012-07-23 14:55:00,204.11,204.11,203.78,204.0,4700.0,165.0144,165.0144,164.7476,164.9255,4700.0
2012-07-23 15:00:00,204.0,204.01,203.47,203.63,3400.0,164.9255,164.9336,164.497,164.6263,3400.0
2012-07-23 15:05:00,203.63,203.88,203.57,203.73,2500.0,164.6263,164.8285,164.5778,164.7072,2500.0
2012-07-23 15:10:00,203.72,203.77,203.5,203.77,14500.0,164.6991,164.7395,164.5212,164.7395,14500.0
2012-07-23 15:15:00,203.76,204.04,203.68,204.0,12400.0,164.7314,164.9578,164.6668,164.9255,12400.0
2012-07-23 15:20:00,203.99,204.75,203.98,204.72,12900.0,164.9174,165.5318,164.9093,165.5076,12900.0
2012-07-23 15:25:00,204.62,205.35,204.61,205.15,11600.0,165.4267,166.0169,165.4186,165.8552,11600.0
2012-07-23 15:30:00,205.16,205.27,204.5,204.59,5700.0,165.8633,165.9522,165.3297,165.4025,5700.0
2012-07-23 15:35:00,204.61,204.63,204.21,204.36,5500.0,165.4186,165.4348,165.0952,165.2165,5500.0
2012-07-23 15:40:00,204.22,204.29,203.92,203.96,7100.0,165.1033,165.1599,164.8608,164.8931,7100.0
2012-07-23 15:45:00,204.11,204.47,204.03,204.26,6600.0,165.0144,165.3054,164.9497,165.1357,6600.0
2012-07-23 15:50:00,204.38,204.79,204.32,204.69,26500.0,165.2327,165.5641,165.1842,165.4833,26500.0
2012-07-23 15:55:00,204.68,204.74,204.22,204.22,11600.0,165.4752,165.5237,165.1033,165.1033,11600.0
2012-07-24 09:30:00,205.0,205.49,204.75,204.84,25200.0,165.7339,166.1301,165.5318,165.6046,25200.0
2012-07-24 09:35:00,204.81,204.81,204.35,204.51,2000.0,165.5803,165.5803,165.2084,165.3378,2000.0
2012-07-24 09:40:00,204.55,204.81,203.8,203.93,8100.0,165.3701,165.5803,164.7638,164.8689,8100.0
2012-07-24 09:45:00,203.84,203.89,203.04,203.06,11400.0,164.7961,164.8365,164.1493,164.1655,11400.0
2012-07-24 09:50:00,203.05,203.18,202.63,202.73,6900.0,164.1574,164.2625,163.8179,163.8987,6900.0
2012-07-24 09:55:00,202.67,203.8,202.66,202.93,18200.0,163.8502,164.7638,163.8421,164.0604,18200.0
2012-07-24 10:00:00,202.95,203.16,202.82,202.94,5100.0,164.0766,164.2464,163.9715,164.0685,5100.0
2012-07-24 10:05:00,202.85,203.23,202.83,202.83,4200.0,163.9957,164.303,163.9796,163.9796,4200.0
2012-07-24 10:10:00,202.91,202.91,202.33,202.33,6800.0,164.0442,164.0442,163.5753,163.5753,6800.0
2012-07-24 10:15:00,202.37,202.44,201.55,201.55,8500.0,163.6077,163.6643,162.9447,162.9447,8500.0
2012-07-24 10:20:00,201.31,201.83,201.31,201.73,4700.0,162.7507,163.1711,162.7507,163.0903,4700.0
2012-07-24 10:25:00,201.59,201.59,201.24,201.24,3700.0,162.9771,162.9771,162.6941,162.6941,3700.0
2012-07-24 10:30:00,201.38,201.51,201.14,201.51,5500.0,162.8073,162.9124,162.6133,162.9124,5500.0
2012-07-24 10:35:00,201.5,201.86,201.4,201.65,14300.0,162.9043,163.1954,162.8235,163.0256,14300.0
2012-07-24 10:40:00,201.61,201.69,201.41,201.51,9600.0,162.9933,163.0579,162.8316,162.9124,9600.0
2012-07-24 10:45:00,201.64,201.87,201.16,201.24,17600.0,163.0175,163.2034,162.6294,162.6941,17600.0
2012-07-24 10:50:00,201.28,201.68,201.1,201.57,15400.0,162.7265,163.0498,162.5809,162.9609,15400.0
2012-07-24 10:55:00,201.49,201.49,201.09,201.23,1800.0,162.8962,162.8962,162.5729,162.686,1800.0
2012-07-24 11:00:00,201.24,201.72,201.02,201.72,4900.0,162.6941,163.0822,162.5163,163.0822,4900.0
2012-07-24 11:05:00,201.69,201.69,200.84,200.84,13000.0,163.0579,163.0579,162.3707,162.3707,13000.0
2012-07-24 11:10:00,200.9,200.9,200.62,200.83,4400.0,162.4192,162.4192,162.1929,162.3627,4400.0
2012-07-24 11:15:00,200.84,201.21,200.84,201.21,1600.0,162.3707,162.6699,162.3707,162.6699,1600.0
2012-07-24 11:20:00,201.41,201.94,201.41,201.79,1800.0,162.8316,163.26,162.8316,163.1388,1800.0
2012-07-24 11:25:00,202.0,202.15,201.42,201.49,4500.0,163.3085,163.4298,162.8396,162.8962,4500.0
2012-07-24 11:30:00,201.34,201.43,201.0,201.0,4300.0,162.775,162.8477,162.5001,162.5001,4300.0
2012-07-24 11:35:00,200.88,200.88,199.98,199.99,5700.0,162.4031,162.4031,161.6755,161.6835,5700.0
2012-07-24 11:40:00,199.98,200.23,199.71,199.81,6000.0,161.6755,161.8776,161.4572,161.538,6000.0
2012-07-24 11:45:00,199.71,200.17,199.71,200.0,3800.0,161.4572,161.8291,161.4572,161.6916,3800.0
2012-07-24 11:50:00,200.07,200.26,199.8,200.06,4800.0,161.7482,161.9018,161.5299,161.7401,4800.0
2012-07-24 11:55:00,199.99,200.1,199.8,200.02,7600.0,161.6835,161.7725,161.5299,161.7078,7600.0
2012-07-24 12:00:00,199.92,199.92,199.15,199.15,7300.0,161.627,161.627,161.0044,161.0044,7300.0
2012-07-24 12:05:00,199.06,199.42,199.06,199.39,4200.0,160.9317,161.2227,160.9317,161.1985,4200.0
2012-07-24 12:10:00,199.55,199.68,199.3,199.58,5400.0,161.3278,161.4329,161.1257,161.3521,5400.0
2012-07-24 12:15:00,199.48,199.74,199.48,199.7,2300.0,161.2712,161.4814,161.2712,161.4491,2300.0
2012-07-24 12:20:00,199.54,199.54,198.64,198.84,5500.0,161.3197,161.3197,160.5921,160.7538,5500.0
2012-07-24 12:25:00,198.91,199.01,198.82,199.01,1500.0,160.8104,160.8913,160.7377,160.8913,1500.0
2012-07-24 12:30:00,199.0,199.36,198.93,199.36,6100.0,160.8832,161.1742,160.8266,161.1742,6100.0
2012-07-24 12:35:00,199.36,199.65,199.25,199.55,14200.0,161.1742,161.4087,161.0853,161.3278,14200.0
2012-07-24 12:40:00,199.53,199.71,199.26,199.65,9200.0,161.3117,161.4572,161.0934,161.4087,9200.0
2012-07-24 12:45:00,199.63,199.66,199.25,199.25,3700.0,161.3925,161.4168,161.0853,161.0853,3700.0
2012-07-24 12:50:00,199.25,199.41,198.9,199.25,14300.0,161.0853,161.2146,160.8023,161.0853,14300.0
2012-07-24 12:55:00,199.2,199.37,198.98,199.18,22500.0,161.0449,161.1823,160.867,161.0287,22500.0
2012-07-24 13:00:00,199.19,199.46,199.15,199.24,13000.0,161.0368,161.2551,161.0044,161.0772,13000.0
2012-07-24 13:05:00,199.23,199.42,198.87,198.87,12800.0,161.0691,161.2227,160.7781,160.7781,12800.0
2012-07-24 13:10:00,198.97,199.27,198.95,199.07,9900.0,160.8589,161.1015,160.8428,160.9398,9900.0
2012-07-24 13:15:00,199.27,199.44,199.07,199.12,5200.0,161.1015,161.2389,160.9398,160.9802,5200.0
2012-07-24 13:20:00,198.97,199.21,198.73,198.9,6800.0,160.8589,161.053,160.6649,160.8023,6800.0
2012-07-24 13:25:00,198.94,199.0,198.65,198.8,6900.0,160.8347,160.8832,160.6002,160.7215,6900.0
2012-07-24 13:30:00,198.9,198.9,198.3,198.53,11000.0,160.8023,160.8023,160.3173,160.5032,11000.0
2012-07-24 13:35:00,198.49,198.83,198.48,198.6,16000.0,160.4709,160.7457,160.4628,160.5598,16000.0
2012-07-24 13:40:00,198.63,198.81,198.43,198.44,12200.0,160.584,160.7296,160.4224,160.4304,12200.0
2012-07-24 13:45:00,198.5,198.6,198.34,198.46,13900.0,160.4789,160.5598,160.3496,160.4466,13900.0
2012-07-24 13:50:00,198.48,198.9,198.44,198.59,16500.0,160.4628,160.8023,160.4304,160.5517,16500.0
2012-07-24 13:55:00,198.6,198.76,198.51,198.64,8200.0,160.5598,160.6891,160.487,160.5921,8200.0
2012-07-24 14:00:00,198.58,198.61,198.42,198.49,5700.0,160.5436,160.5679,160.4143,160.4709,5700.0
2012-07-24 14:05:00,198.52,198.54,198.1,198.36,9700.0,160.4951,160.5113,160.1556,160.3658,9700.0
2012-07-24 14:10:00,198.28,198.4,198.26,198.4,2100.0,160.3011,160.3981,160.2849,160.3981,2100.0
2012-07-24 14:15:00,198.35,198.5,198.28,198.41,9300.0,160.3577,160.4789,160.3011,160.4062,9300.0
2012-07-24 14:20:00,198.44,198.5,197.84,197.96,13800.0,160.4304,160.4789,159.9454,160.0424,13800.0
2012-07-24 14:25:00,197.89,197.9,197.35,197.37,4600.0,159.9858,159.9939,159.5492,159.5654,4600.0
2012-07-24 14:30:00,197.38,197.64,196.98,197.54,18700.0,159.5735,159.7837,159.2501,159.7028,18700.0
2012-07-24 14:35:00,197.56,197.56,197.09,197.39,17600.0,159.719,159.719,159.339,159.5816,17600.0
2012-07-24 14:40:00,197.37,197.4,197.07,197.23,22600.0,159.5654,159.5896,159.3229,159.4522,22600.0
2012-07-24 14:45:00,197.2,197.3,196.81,196.88,6100.0,159.428,159.5088,159.1127,159.1692,6100.0
2012-07-24 14:50:00,196.91,196.94,196.45,196.45,28000.0,159.1935,159.2178,158.8216,158.8216,28000.0
2012-07-24 14:55:00,196.45,196.59,196.19,196.25,15800.0,158.8216,158.9348,158.6114,158.6599,15800.0
2012-07-24 15:00:00,196.25,196.51,196.16,196.25,24000.0,158.6599,158.8701,158.5872,158.6599,24000.0
2012-07-24 15:05:00,196.27,196.46,195.78,195.78,19100.0,158.6761,158.8297,158.2799,158.2799,19100.0
2012-07-24 15:10:00,195.84,197.02,195.84,197.0,21300.0,158.3284,159.2824,158.3284,159.2663,21300.0
2012-07-24 15:15:00,197.0,197.44,196.9,197.28,13300.0,159.2663,159.622,159.1854,159.4926,13300.0
2012-07-24 15:20:00,197.28,198.04,197.28,197.95,4600.0,159.4926,160.1071,159.4926,160.0343,4600.0
2012-07-24 15:25:00,198.11,198.47,197.77,198.35,5200.0,160.1636,160.4547,159.8888,160.3577,5200.0
2012-07-24 15:30:00,198.58,198.58,198.06,198.06,6100.0,160.5436,160.5436,160.1232,160.1232,6100.0
2012-07-24 15:35:00,198.06,198.52,197.85,198.52,7300.0,160.1232,160.4951,159.9534,160.4951,7300.0
2012-07-24 15:40:00,198.52,198.73,198.16,198.16,10400.0,160.4951,160.6649,160.2041,160.2041,10400.0
2012-07-24 15:45:00,198.27,198.28,197.73,198.03,12000.0,160.293,160.3011,159.8564,160.099,12000.0
2012-07-24 15:50:00,198.17,198.96,197.74,198.75,16100.0,160.2122,160.8508,159.8645,160.6811,16100.0
2012-07-24 15:55:00,198.88,199.03,198.68,198.82,33600.0,160.7862,160.9074,160.6245,160.7377,33600.0
2012-07-25 09:30:00,199.83,200.45,199.57,200.43,6800.0,161.5542,162.0554,161.344,162.0393,6800.0
2012-07-25 09:35:00,200.37,201.53,200.36,201.05,9800.0,161.9908,162.9286,161.9827,162.5405,9800.0
2012-07-25 09:40:00,201.13,201.29,199.45,199.53,6400.0,162.6052,162.7345,161.247,161.3117,6400.0
2012-07-25 09:45:00,199.49,200.06,199.26,199.94,3700.0,161.2793,161.7401,161.0934,161.6431,3700.0
2012-07-25 09:50:00,199.93,199.93,199.33,199.59,7000.0,161.635,161.635,161.15,161.3602,7000.0
2012-07-25 09:55:00,199.59,199.75,199.19,199.64,4200.0,161.3602,161.4895,161.0368,161.4006,4200.0
2012-07-25 10:00:00,199.49,199.54,198.0,198.0,5700.0,161.2793,161.3197,160.0747,160.0747,5700.0
2012-07-25 10:05:00,198.05,198.46,197.95,198.46,5600.0,160.1151,160.4466,160.0343,160.4466,5600.0
2012-07-25 10:10:00,198.5,198.62,197.75,197.9,10800.0,160.4789,160.576,159.8726,159.9939,10800.0
2012-07-25 10:15:00,197.99,198.2,197.66,198.1,20700.0,160.0666,160.2364,159.7998,160.1556,20700.0
2012-07-25 10:20:00,197.94,198.2,197.55,197.79,9500.0,160.0262,160.2364,159.7109,159.9049,9500.0
2012-07-25 10:25:00,197.87,198.12,197.75,198.12,6400.0,159.9696,160.1717,159.8726,160.1717,6400.0
2012-07-25 10:30:00,198.02,198.02,197.64,198.0,5100.0,160.0909,160.0909,159.7837,160.0747,5100.0
2012-07-25 10:35:00,198.0,198.35,197.94,198.35,2500.0,160.0747,160.3577,160.0262,160.3577,2500.0
2012-07-25 10:40:00,198.21,198.76,198.21,198.48,1300.0,160.2445,160.6891,160.2445,160.4628,1300.0
2012-07-25 10:45:00,198.36,198.36,198.0,198.0,1000.0,160.3658,160.3658,160.0747,160.0747,1000.0
2012-07-25 10:50:00,198.01,198.32,197.5,197.83,7800.0,160.0828,160.3334,159.6705,159.9373,7800.0
2012-07-25 10:55:00,197.77,198.1,197.65,197.88,6700.0,159.8888,160.1556,159.7918,159.9777,6700.0
2012-07-25 11:00:00,197.94,198.05,197.82,197.82,2700.0,160.0262,160.1151,159.9292,159.9292,2700.0
2012-07-25 11:05:00,198.01,198.13,197.77,198.1,1900.0,160.0828,160.1798,159.8888,160.1556,1900.0
2012-07-25 11:10:00,198.05,198.56,198.05,198.56,2600.0,160.1151,160.5275,160.1151,160.5275,2600.0
2012-07-25 11:15:00,198.55,198.74,198.44,198.46,2400.0,160.5194,160.673,160.4304,160.4466,2400.0
2012-07-25 11:20:00,198.71,198.88,198.27,198.27,2200.0,160.6487,160.7862,160.293,160.293,2200.0
2012-07-25 11:25:00,198.31,198.63,198.09,198.63,1900.0,160.3253,160.584,160.1475,160.584,1900.0
2012-07-25 11:30:00,198.32,198.64,198.27,198.44,2600.0,160.3334,160.5921,160.293,160.4304,2600.0
2012-07-25 11:35:00,198.47,198.78,198.47,198.74,2900.0,160.4547,160.7053,160.4547,160.673,2900.0
2012-07-25 11:40:00,198.94,198.94,198.33,198.33,2600.0,160.8347,160.8347,160.3415,160.3415,2600.0
2012-07-25 11:45:00,198.37,198.55,198.37,198.48,3500.0,160.3738,160.5194,160.3738,160.4628,3500.0
2012-07-25 11:50:00,198.48,198.59,198.22,198.39,2600.0,160.4628,160.5517,160.2526,160.39,2600.0
2012-07-25 11:55:00,198.51,198.73,198.48,198.72,3500.0,160.487,160.6649,160.4628,160.6568,3500.0
2012-07-25 12:00:00,198.69,198.85,198.58,198.8,5700.0,160.6326,160.7619,160.5436,160.7215,5700.0
2012-07-25 12:05:00,198.8,199.01,198.55,198.55,13000.0,160.7215,160.8913,160.5194,160.5194,13000.0
2012-07-25 12:10:00,198.32,198.44,198.19,198.19,2100.0,160.3334,160.4304,160.2283,160.2283,2100.0
2012-07-25 12:15:00,198.09,198.21,197.92,197.96,1300.0,160.1475,160.2445,160.01,160.0424,1300.0
2012-07-25 12:20:00,197.98,198.26,197.89,198.26,1700.0,160.0585,160.2849,159.9858,160.2849,1700.0
2012-07-25 12:25:00,198.2,198.37,197.86,197.93,4200.0,160.2364,160.3738,159.9615,160.0181,4200.0
2012-07-25 12:30:00,197.81,198.31,197.81,198.3,2700.0,159.9211,160.3253,159.9211,160.3173,2700.0
2012-07-25 12:35:00,198.4,198.4,198.38,198.38,200.0,160.3981,160.3981,160.3819,160.3819,200.0
2012-07-25 12:40:00,198.42,198.52,198.12,198.28,4300.0,160.4143,160.4951,160.1717,160.3011,4300.0
2012-07-25 12:45:00,198.25,198.63,198.25,198.59,2400.0,160.2768,160.584,160.2768,160.5517,2400.0
2012-07-25 12:50:00,198.48,198.51,198.35,198.38,1400.0,160.4628,160.487,160.3577,160.3819,1400.0
2012-07-25 12:55:00,198.49,198.49,198.26,198.42,3200.0,160.4709,160.4709,160.2849,160.4143,3200.0
2012-07-25 13:00:00,198.35,198.88,198.19,198.7,4000.0,160.3577,160.7862,160.2283,160.6406,4000.0
2012-07-25 13:05:00,198.7,198.78,198.55,198.75,2300.0,160.6406,160.7053,160.5194,160.6811,2300.0
2012-07-25 13:10:00,198.75,198.95,198.59,198.95,2900.0,160.6811,160.8428,160.5517,160.8428,2900.0
2012-07-25 13:15:00,198.81,198.96,198.77,198.96,700.0,160.7296,160.8508,160.6972,160.8508,700.0
2012-07-25 13:20:00,199.08,199.5,199.05,199.45,1700.0,160.9479,161.2874,160.9236,161.247,1700.0
2012-07-25 13:25:00,199.32,199.76,199.32,199.73,1800.0,161.1419,161.4976,161.1419,161.4733,1800.0
2012-07-25 13:30:00,199.77,199.77,199.36,199.43,3000.0,161.5057,161.5057,161.1742,161.2308,3000.0
2012-07-25 13:35:00,199.45,199.91,199.45,199.8,1700.0,161.247,161.6189,161.247,161.5299,1700.0
2012-07-25 13:40:00,199.81,199.81,199.56,199.6,1600.0,161.538,161.538,161.3359,161.3682,1600.0
2012-07-25 13:45:00,199.76,199.98,199.34,199.37,5000.0,161.4976,161.6755,161.1581,161.1823,5000.0
2012-07-25 13:50:00,199.38,199.7,199.38,199.7,1100.0,161.1904,161.4491,161.1904,161.4491,1100.0
2012-07-25 13:55:00,199.59,199.8,199.59,199.77,900.0,161.3602,161.5299,161.3602,161.5057,900.0
2012-07-25 14:00:00,199.98,200.01,199.69,199.69,3200.0,161.6755,161.6997,161.441,161.441,3200.0
2012-07-25 14:05:00,199.76,199.96,199.66,199.96,1400.0,161.4976,161.6593,161.4168,161.6593,1400.0
2012-07-25 14:10:00,200.0,200.26,200.0,200.26,2700.0,161.6916,161.9018,161.6916,161.9018,2700.0
2012-07-25 14:15:00,200.25,200.38,200.02,200.38,6100.0,161.8937,161.9988,161.7078,161.9988,6100.0
2012-07-25 14:20:00,200.4,200.44,200.17,200.39,3900.0,162.015,162.0474,161.8291,162.0069,3900.0
2012-07-25 14:25:00,200.5,200.5,200.09,200.19,1800.0,162.0959,162.0959,161.7644,161.8452,1800.0
2012-07-25 14:30:00,200.19,200.28,200.18,200.28,500.0,161.8452,161.918,161.8372,161.918,500.0
2012-07-25 14:35:00,200.37,200.65,200.08,200.08,4200.0,161.9908,162.2171,161.7563,161.7563,4200.0
2012-07-25 14:40:00,200.02,200.3,199.9,199.92,7000.0,161.7078,161.9342,161.6108,161.627,7000.0
2012-07-25 14:45:00,200.0,200.6,199.97,200.4,5000.0,161.6916,162.1767,161.6674,162.015,5000.0
2012-07-25 14:50:00,200.4,200.7,200.4,200.41,5300.0,162.015,162.2576,162.015,162.0231,5300.0
2012-07-25 14:55:00,200.5,200.62,200.16,200.16,5400.0,162.0959,162.1929,161.821,161.821,5400.0
2012-07-25 15:00:00,200.16,200.41,200.1,200.11,4100.0,161.821,162.0231,161.7725,161.7806,4100.0
2012-07-25 15:05:00,200.1,200.21,200.0,200.2,1800.0,161.7725,161.8614,161.6916,161.8533,1800.0
2012-07-25 15:10:00,200.21,200.21,199.74,199.74,5100.0,161.8614,161.8614,161.4814,161.4814,5100.0
2012-07-25 15:15:00,199.6,200.09,199.6,199.82,3500.0,161.3682,161.7644,161.3682,161.5461,3500.0
2012-07-25 15:20:00,199.87,199.87,199.51,199.67,2400.0,161.5865,161.5865,161.2955,161.4248,2400.0
2012-07-25 15:25:00,199.67,199.75,199.4,199.66,4000.0,161.4248,161.4895,161.2066,161.4168,4000.0
2012-07-25 15:30:00,199.62,199.62,199.31,199.38,5800.0,161.3844,161.3844,161.1338,161.1904,5800.0
2012-07-25 15:35:00,199.36,199.46,199.15,199.34,7000.0,161.1742,161.2551,161.0044,161.1581,7000.0
2012-07-25 15:40:00,199.34,199.59,199.12,199.47,8900.0,161.1581,161.3602,160.9802,161.2632,8900.0
2012-07-25 15:45:00,199.37,199.78,199.01,199.59,6000.0,161.1823,161.5138,160.8913,161.3602,6000.0
2012-07-25 15:50:00,199.6,199.81,199.28,199.67,12800.0,161.3682,161.538,161.1095,161.4248,12800.0
2012-07-25 15:55:00,199.63,199.82,199.06,199.21,58600.0,161.3925,161.5461,160.9317,161.053,58600.0
2012-07-26 09:30:00,202.33,208.71,202.33,202.67,7900.0,163.5753,168.7333,163.5753,163.8502,7900.0
2012-07-26 09:35:00,202.85,203.54,202.01,202.15,11800.0,163.9957,164.5536,163.3166,163.4298,11800.0
2012-07-26 09:40:00,201.89,202.3,200.71,201.23,9400.0,163.2196,163.5511,162.2656,162.686,9400.0
2012-07-26 09:45:00,200.95,202.0,200.95,201.48,11700.0,162.4597,163.3085,162.4597,162.8882,11700.0
2012-07-26 09:50:00,201.5,202.08,201.3,201.85,12400.0,162.9043,163.3732,162.7426,163.1873,12400.0
2012-07-26 09:55:00,201.73,201.9,201.55,201.55,2700.0,163.0903,163.2277,162.9447,162.9447,2700.0
2012-07-26 10:00:00,201.5,202.01,201.34,201.83,5700.0,162.9043,163.3166,162.775,163.1711,5700.0
2012-07-26 10:05:00,201.79,201.97,201.61,201.76,7000.0,163.1388,163.2843,162.9933,163.1145,7000.0
2012-07-26 10:10:00,201.84,201.84,201.27,201.34,6400.0,163.1792,163.1792,162.7184,162.775,6400.0
2012-07-26 10:15:00,201.5,201.76,201.23,201.5,11000.0,162.9043,163.1145,162.686,162.9043,11000.0
2012-07-26 10:20:00,201.65,202.01,201.52,201.95,5900.0,163.0256,163.3166,162.9205,163.2681,5900.0
2012-07-26 10:25:00,202.0,202.3,201.98,202.05,6400.0,163.3085,163.5511,163.2924,163.349,6400.0
2012-07-26 10:30:00,202.03,202.22,201.04,201.04,5300.0,163.3328,163.4864,162.5324,162.5324,5300.0
2012-07-26 10:35:00,200.77,200.83,200.44,200.55,3600.0,162.3141,162.3627,162.0474,162.1363,3600.0
2012-07-26 10:40:00,200.5,200.89,200.5,200.88,2600.0,162.0959,162.4112,162.0959,162.4031,2600.0
2012-07-26 10:45:00,200.9,201.21,200.84,201.2,2100.0,162.4192,162.6699,162.3707,162.6618,2100.0
2012-07-26 10:50:00,201.25,201.43,201.25,201.25,2600.0,162.7022,162.8477,162.7022,162.7022,2600.0
2012-07-26 10:55:00,201.21,201.59,201.19,201.59,1700.0,162.6699,162.9771,162.6537,162.9771,1700.0
2012-07-26 11:00:00,201.58,201.66,201.52,201.54,500.0,162.969,163.0337,162.9205,162.9367,500.0
2012-07-26 11:05:00,201.52,201.53,201.01,201.1,8500.0,162.9205,162.9286,162.5082,162.5809,8500.0
2012-07-26 11:10:00,201.15,201.39,201.15,201.39,2100.0,162.6214,162.8154,162.6214,162.8154,2100.0
2012-07-26 11:15:00,201.41,201.68,201.41,201.68,1000.0,162.8316,163.0498,162.8316,163.0498,1000.0
2012-07-26 11:20:00,201.72,201.72,201.13,201.18,6600.0,163.0822,163.0822,162.6052,162.6456,6600.0
2012-07-26 11:25:00,201.13,201.13,200.74,200.86,10500.0,162.6052,162.6052,162.2899,162.3869,10500.0
2012-07-26 11:30:00,200.86,200.9,200.27,200.3,9300.0,162.3869,162.4192,161.9099,161.9342,9300.0
2012-07-26 11:35:00,200.27,200.28,199.92,199.92,7100.0,161.9099,161.918,161.627,161.627,7100.0
2012-07-26 11:40:00,199.9,199.9,199.48,199.6,7100.0,161.6108,161.6108,161.2712,161.3682,7100.0
2012-07-26 11:45:00,199.72,199.72,199.13,199.49,3000.0,161.4653,161.4653,160.9883,161.2793,3000.0
2012-07-26 11:50:00,199.49,199.49,199.49,199.49,0.0,161.2793,161.2793,161.2793,161.2793,0.0
2012-07-26 11:55:00,199.6,199.97,199.55,199.8,5500.0,161.3682,161.6674,161.3278,161.5299,5500.0
2012-07-26 12:00:00,199.57,199.57,199.5,199.5,1000.0,161.344,161.344,161.2874,161.2874,1000.0
2012-07-26 12:05:00,199.48,199.82,199.4,199.82,900.0,161.2712,161.5461,161.2066,161.5461,900.0
2012-07-26 12:10:00,199.88,199.89,199.68,199.89,1600.0,161.5946,161.6027,161.4329,161.6027,1600.0
2012-07-26 12:15:00,199.85,199.94,199.76,199.76,2400.0,161.5704,161.6431,161.4976,161.4976,2400.0
2012-07-26 12:20:00,199.78,200.05,199.74,200.0,2000.0,161.5138,161.7321,161.4814,161.6916,2000.0
2012-07-26 12:25:00,199.9,200.26,199.9,200.2,3400.0,161.6108,161.9018,161.6108,161.8533,3400.0
2012-07-26 12:30:00,200.09,200.09,199.88,200.01,500.0,161.7644,161.7644,161.5946,161.6997,500.0
2012-07-26 12:35:00,200.14,200.16,199.99,200.08,1500.0,161.8048,161.821,161.6835,161.7563,1500.0
2012-07-26 12:40:00,200.34,200.46,200.17,200.17,3400.0,161.9665,162.0635,161.8291,161.8291,3400.0
2012-07-26 12:45:00,200.07,200.07,199.93,200.02,1200.0,161.7482,161.7482,161.635,161.7078,1200.0
2012-07-26 12:50:00,199.98,200.14,199.86,200.13,1200.0,161.6755,161.8048,161.5784,161.7967,1200.0
2012-07-26 12:55:00,200.14,200.6,200.14,200.6,2200.0,161.8048,162.1767,161.8048,162.1767,2200.0
2012-07-26 13:00:00,200.85,201.07,200.85,201.07,2000.0,162.3788,162.5567,162.3788,162.5567,2000.0
2012-07-26 13:05:00,201.02,201.02,200.97,200.98,400.0,162.5163,162.5163,162.4758,162.4839,400.0
2012-07-26 13:10:00,200.88,200.88,200.7,200.86,2200.0,162.4031,162.4031,162.2576,162.3869,2200.0
2012-07-26 13:15:00,200.8,201.16,200.78,201.08,8400.0,162.3384,162.6294,162.3222,162.5648,8400.0
2012-07-26 13:20:00,201.18,201.18,200.59,200.61,2700.0,162.6456,162.6456,162.1686,162.1848,2700.0
2012-07-26 13:25:00,200.79,201.51,200.78,201.21,2400.0,162.3303,162.9124,162.3222,162.6699,2400.0
2012-07-26 13:30:00,201.36,201.73,201.13,201.73,10600.0,162.7911,163.0903,162.6052,163.0903,10600.0
2012-07-26 13:35:00,201.71,202.03,201.67,201.99,11500.0,163.0741,163.3328,163.0418,163.3005,11500.0
2012-07-26 13:40:00,202.0,202.01,201.9,202.01,3500.0,163.3085,163.3166,163.2277,163.3166,3500.0
2012-07-26 13:45:00,201.99,202.12,201.9,201.94,5800.0,163.3005,163.4056,163.2277,163.26,5800.0
2012-07-26 13:50:00,201.94,202.21,201.89,202.04,10200.0,163.26,163.4783,163.2196,163.3409,10200.0
2012-07-26 13:55:00,201.97,202.09,201.97,202.06,1000.0,163.2843,163.3813,163.2843,163.3571,1000.0
2012-07-26 14:00:00,202.05,202.3,202.04,202.2,2200.0,163.349,163.5511,163.3409,163.4702,2200.0
2012-07-26 14:05:00,202.3,202.3,202.2,202.22,4100.0,163.5511,163.5511,163.4702,163.4864,4100.0
2012-07-26 14:10:00,202.2,202.43,202.2,202.4,6700.0,163.4702,163.6562,163.4702,163.6319,6700.0
2012-07-26 14:15:00,202.4,202.48,201.8,201.81,7400.0,163.6319,163.6966,163.1469,163.1549,7400.0
2012-07-26 14:20:00,201.86,201.92,201.65,201.65,3100.0,163.1954,163.2439,163.0256,163.0256,3100.0
2012-07-26 14:25:00,201.61,201.95,201.57,201.6,3000.0,162.9933,163.2681,162.9609,162.9852,3000.0
2012-07-26 14:30:00,201.85,201.87,201.76,201.77,700.0,163.1873,163.2034,163.1145,163.1226,700.0
2012-07-26 14:35:00,201.85,201.99,201.81,201.94,800.0,163.1873,163.3005,163.1549,163.26,800.0
2012-07-26 14:40:00,201.93,202.09,201.89,201.94,1000.0,163.252,163.3813,163.2196,163.26,1000.0
2012-07-26 14:45:00,201.89,201.95,201.89,201.95,500.0,163.2196,163.2681,163.2196,163.2681,500.0
2012-07-26 14:50:00,202.12,202.23,201.98,202.21,3500.0,163.4056,163.4945,163.2924,163.4783,3500.0
2012-07-26 14:55:00,202.25,202.32,202.06,202.06,1100.0,163.5107,163.5673,163.3571,163.3571,1100.0
2012-07-26 15:00:00,202.14,202.14,201.81,201.81,3200.0,163.4217,163.4217,163.1549,163.1549,3200.0
2012-07-26 15:05:00,201.84,201.87,201.81,201.81,900.0,163.1792,163.2034,163.1549,163.1549,900.0
2012-07-26 15:10:00,201.9,202.19,201.9,202.17,1200.0,163.2277,163.4622,163.2277,163.446,1200.0
2012-07-26 15:15:00,202.14,202.14,201.96,202.0,5000.0,163.4217,163.4217,163.2762,163.3085,5000.0
2012-07-26 15:20:00,201.87,201.96,201.79,201.85,2100.0,163.2034,163.2762,163.1388,163.1873,2100.0
2012-07-26 15:25:00,201.91,202.13,201.83,202.04,2300.0,163.2358,163.4136,163.1711,163.3409,2300.0
2012-07-26 15:30:00,202.1,202.25,202.03,202.24,3100.0,163.3894,163.5107,163.3328,163.5026,3100.0
2012-07-26 15:35:00,202.26,202.36,202.09,202.29,2200.0,163.5187,163.5996,163.3813,163.543,2200.0
2012-07-26 15:40:00,202.16,202.49,202.14,202.29,5300.0,163.4379,163.7047,163.4217,163.543,5300.0
2012-07-26 15:45:00,202.4,202.6,202.25,202.28,10000.0,163.6319,163.7936,163.5107,163.5349,10000.0
2012-07-26 15:50:00,202.45,202.54,201.97,202.18,11700.0,163.6724,163.7451,163.2843,163.4541,11700.0
2012-07-26 15:55:00,202.26,202.47,202.17,202.29,11100.0,163.5187,163.6885,163.446,163.543,11100.0
2012-07-27 09:30:00,203.49,203.61,202.63,202.77,5600.0,164.5132,164.6102,163.8179,163.9311,5600.0
2012-07-27 09:35:00,202.65,203.93,202.61,203.92,3600.0,163.834,164.8689,163.8017,164.8608,3600.0
2012-07-27 09:40:00,203.68,203.68,202.9,202.9,1800.0,164.6668,164.6668,164.0362,164.0362,1800.0
2012-07-27 09:45:00,203.14,203.24,202.87,203.18,2900.0,164.2302,164.311,164.0119,164.2625,2900.0
2012-07-27 09:50:00,203.2,203.9,203.2,203.9,1800.0,164.2787,164.8446,164.2787,164.8446,1800.0
2012-07-27 09:55:00,203.9,204.15,203.55,203.7,2700.0,164.8446,165.0467,164.5617,164.6829,2700.0
2012-07-27 10:00:00,204.03,205.0,204.03,204.94,6400.0,164.9497,165.7339,164.9497,165.6854,6400.0
2012-07-27 10:05:00,204.88,204.92,204.57,204.87,8000.0,165.6369,165.6692,165.3863,165.6288,8000.0
2012-07-27 10:10:00,204.71,204.93,204.62,204.69,6500.0,165.4995,165.6773,165.4267,165.4833,6500.0
2012-07-27 10:15:00,204.61,204.75,204.4,204.5,4600.0,165.4186,165.5318,165.2488,165.3297,4600.0
2012-07-27 10:20:00,204.41,204.47,203.91,204.1,8500.0,165.2569,165.3054,164.8527,165.0063,8500.0
2012-07-27 10:25:00,204.1,204.21,203.88,203.96,4200.0,165.0063,165.0952,164.8285,164.8931,4200.0
2012-07-27 10:30:00,203.98,204.11,203.98,203.99,1100.0,164.9093,165.0144,164.9093,164.9174,1100.0
2012-07-27 10:35:00,203.96,203.96,203.95,203.95,300.0,164.8931,164.8931,164.885,164.885,300.0
2012-07-27 10:40:00,203.94,203.95,203.83,203.9,900.0,164.877,164.885,164.788,164.8446,900.0
2012-07-27 10:45:00,204.11,204.42,204.08,204.42,2700.0,165.0144,165.265,164.9901,165.265,2700.0
2012-07-27 10:50:00,204.34,204.37,204.26,204.31,700.0,165.2003,165.2246,165.1357,165.1761,700.0
2012-07-27 10:55:00,204.42,204.61,204.42,204.59,4200.0,165.265,165.4186,165.265,165.4025,4200.0
2012-07-27 11:00:00,204.57,204.73,204.46,204.53,2500.0,165.3863,165.5156,165.2974,165.3539,2500.0
2012-07-27 11:05:00,204.52,204.66,204.42,204.42,2000.0,165.3459,165.459,165.265,165.265,2000.0
2012-07-27 11:10:00,204.4,204.4,204.28,204.38,700.0,165.2488,165.2488,165.1518,165.2327,700.0
2012-07-27 11:15:00,204.33,204.57,204.3,204.57,3300.0,165.1923,165.3863,165.168,165.3863,3300.0
2012-07-27 11:20:00,204.6,204.7,204.6,204.63,1500.0,165.4105,165.4914,165.4105,165.4348,1500.0
2012-07-27 11:25:00,204.65,204.65,204.37,204.5,1800.0,165.451,165.451,165.2246,165.3297,1800.0
2012-07-27 11:30:00,204.49,204.6,204.32,204.36,3600.0,165.3216,165.4105,165.1842,165.2165,3600.0
2012-07-27 11:35:00,204.4,204.4,204.23,204.23,2600.0,165.2488,165.2488,165.1114,165.1114,2600.0
2012-07-27 11:40:00,204.25,204.27,204.08,204.08,1500.0,165.1276,165.1437,164.9901,164.9901,1500.0
2012-07-27 11:45:00,204.19,204.23,204.08,204.08,1700.0,165.0791,165.1114,164.9901,164.9901,1700.0
2012-07-27 11:50:00,204.13,204.36,204.1,204.27,3300.0,165.0306,165.2165,165.0063,165.1437,3300.0
2012-07-27 11:55:00,204.29,204.45,204.21,204.45,2300.0,165.1599,165.2893,165.0952,165.2893,2300.0
2012-07-27 12:00:00,204.39,204.39,204.15,204.3,1500.0,165.2408,165.2408,165.0467,165.168,1500.0
2012-07-27 12:05:00,204.31,204.43,204.19,204.25,1700.0,165.1761,165.2731,165.0791,165.1276,1700.0
2012-07-27 12:10:00,204.18,204.54,204.18,204.53,2900.0,165.071,165.362,165.071,165.3539,2900.0
2012-07-27 12:15:00,204.52,204.64,204.52,204.64,1100.0,165.3459,165.4429,165.3459,165.4429,1100.0
2012-07-27 12:20:00,204.58,204.83,204.53,204.78,3600.0,165.3944,165.5965,165.3539,165.5561,3600.0
2012-07-27 12:25:00,204.66,204.75,204.52,204.61,3700.0,165.459,165.5318,165.3459,165.4186,3700.0
2012-07-27 12:30:00,204.75,204.92,204.7,204.79,2800.0,165.5318,165.6692,165.4914,165.5641,2800.0
2012-07-27 12:35:00,204.89,204.89,204.68,204.68,2600.0,165.645,165.645,165.4752,165.4752,2600.0
2012-07-27 12:40:00,204.63,204.63,204.48,204.55,1700.0,165.4348,165.4348,165.3135,165.3701,1700.0
2012-07-27 12:45:00,204.62,204.63,204.51,204.51,1200.0,165.4267,165.4348,165.3378,165.3378,1200.0
2012-07-27 12:50:00,204.49,204.49,204.44,204.47,800.0,165.3216,165.3216,165.2812,165.3054,800.0
2012-07-27 12:55:00,204.43,204.51,204.42,204.49,2400.0,165.2731,165.3378,165.265,165.3216,2400.0
2012-07-27 13:00:00,204.5,204.79,204.5,204.79,1800.0,165.3297,165.5641,165.3297,165.5641,1800.0
2012-07-27 13:05:00,204.78,204.81,204.69,204.69,500.0,165.5561,165.5803,165.4833,165.4833,500.0
2012-07-27 13:10:00,204.82,204.82,204.62,204.62,2100.0,165.5884,165.5884,165.4267,165.4267,2100.0
2012-07-27 13:15:00,204.66,204.8,204.66,204.76,1700.0,165.459,165.5722,165.459,165.5399,1700.0
2012-07-27 13:20:00,204.76,204.78,204.65,204.66,1600.0,165.5399,165.5561,165.451,165.459,1600.0
2012-07-27 13:25:00,204.77,206.19,204.67,206.16,12200.0,165.548,166.696,165.4671,166.6717,12200.0
2012-07-27 13:30:00,206.2,207.01,206.2,206.64,12200.0,166.7041,167.3589,166.7041,167.0598,12200.0
2012-07-27 13:35:00,206.64,207.35,206.64,207.21,5800.0,167.0598,167.6338,167.0598,167.5206,5800.0
2012-07-27 13:40:00,207.29,207.32,206.92,207.07,7800.0,167.5853,167.6095,167.2862,167.4074,7800.0
2012-07-27 13:45:00,207.1,207.1,206.36,206.43,9600.0,167.4317,167.4317,166.8334,166.89,9600.0
2012-07-27 13:50:00,206.4,207.0,206.36,207.0,5800.0,166.8658,167.3508,166.8334,167.3508,5800.0
2012-07-27 13:55:00,206.89,207.11,206.83,207.09,5500.0,167.2619,167.4398,167.2134,167.4236,5500.0
2012-07-27 14:00:00,207.03,207.11,206.45,206.56,12200.0,167.3751,167.4398,166.9062,166.9951,12200.0
2012-07-27 14:05:00,206.61,207.17,206.57,207.0,6500.0,167.0355,167.4883,167.0032,167.3508,6500.0
2012-07-27 14:10:00,206.98,207.16,206.87,206.97,10100.0,167.3347,167.4802,167.2457,167.3266,10100.0
2012-07-27 14:15:00,206.95,207.18,206.83,206.94,9000.0,167.3104,167.4964,167.2134,167.3023,9000.0
2012-07-27 14:20:00,206.94,207.16,206.9,206.9,7100.0,167.3023,167.4802,167.27,167.27,7100.0
2012-07-27 14:25:00,206.97,207.24,206.97,207.21,8700.0,167.3266,167.5449,167.3266,167.5206,8700.0
2012-07-27 14:30:00,207.2,207.7,207.13,207.7,6100.0,167.5125,167.9168,167.4559,167.9168,6100.0
2012-07-27 14:35:00,207.62,207.7,207.39,207.51,6700.0,167.8521,167.9168,167.6661,167.7632,6700.0
2012-07-27 14:40:00,207.58,207.79,207.36,207.7,5300.0,167.8197,167.9895,167.6419,167.9168,5300.0
2012-07-27 14:45:00,207.74,207.76,207.55,207.56,5000.0,167.9491,167.9653,167.7955,167.8036,5000.0
2012-07-27 14:50:00,207.67,207.71,207.47,207.71,4600.0,167.8925,167.9248,167.7308,167.9248,4600.0
2012-07-27 14:55:00,207.69,207.74,207.5,207.65,3600.0,167.9087,167.9491,167.7551,167.8763,3600.0
2012-07-27 15:00:00,207.68,207.71,207.49,207.56,4900.0,167.9006,167.9248,167.747,167.8036,4900.0
2012-07-27 15:05:00,207.66,207.9,207.5,207.75,8200.0,167.8844,168.0785,167.7551,167.9572,8200.0
2012-07-27 15:10:00,207.74,207.75,207.52,207.58,6100.0,167.9491,167.9572,167.7712,167.8197,6100.0
2012-07-27 15:15:00,207.62,207.8,207.59,207.62,6100.0,167.8521,167.9976,167.8278,167.8521,6100.0
2012-07-27 15:20:00,207.62,207.7,207.31,207.38,7900.0,167.8521,167.9168,167.6015,167.6581,7900.0
2012-07-27 15:25:00,207.4,207.77,207.37,207.67,4500.0,167.6742,167.9734,167.65,167.8925,4500.0
2012-07-27 15:30:00,207.67,207.83,207.44,207.78,14300.0,167.8925,168.0219,167.7066,167.9814,14300.0
2012-07-27 15:35:00,207.78,207.94,207.74,207.77,17600.0,167.9814,168.1108,167.9491,167.9734,17600.0
2012-07-27 15:40:00,207.8,207.94,207.36,207.55,15000.0,167.9976,168.1108,167.6419,167.7955,15000.0
2012-07-27 15:45:00,207.55,207.89,207.45,207.57,9600.0,167.7955,168.0704,167.7146,167.8117,9600.0
2012-07-27 15:50:00,207.57,207.83,207.43,207.75,43300.0,167.8117,168.0219,167.6985,167.9572,43300.0
2012-07-27 15:55:00,207.76,207.83,207.67,207.76,65900.0,167.9653,168.0219,167.8925,167.9653,65900.0
2012-07-30 09:30:00,208.16,208.6,207.69,208.23,10600.0,168.2887,168.6444,167.9087,168.3452,10600.0
2012-07-30 09:35:00,208.09,208.34,207.48,207.68,3700.0,168.2321,168.4342,167.7389,167.9006,3700.0
2012-07-30 09:40:00,207.32,207.36,206.99,207.35,5100.0,167.6095,167.6419,167.3428,167.6338,5100.0
2012-07-30 09:45:00,207.32,207.54,206.91,207.54,10600.0,167.6095,167.7874,167.2781,167.7874,10600.0
2012-07-30 09:50:00,207.41,207.54,207.06,207.4,12400.0,167.6823,167.7874,167.3993,167.6742,12400.0
2012-07-30 09:55:00,207.49,208.22,207.49,208.18,10900.0,167.747,168.3372,167.747,168.3048,10900.0
2012-07-30 10:00:00,208.04,208.15,207.87,208.1,3500.0,168.1916,168.2806,168.0542,168.2401,3500.0
2012-07-30 10:05:00,208.08,208.27,207.8,208.12,6100.0,168.224,168.3776,167.9976,168.2563,6100.0
2012-07-30 10:10:00,208.09,208.25,208.06,208.21,4500.0,168.2321,168.3614,168.2078,168.3291,4500.0
2012-07-30 10:15:00,208.15,208.27,208.03,208.22,4300.0,168.2806,168.3776,168.1836,168.3372,4300.0
2012-07-30 10:20:00,208.2,208.63,208.02,208.41,5800.0,168.321,168.6686,168.1755,168.4908,5800.0
2012-07-30 10:25:00,208.71,208.71,208.1,208.1,2800.0,168.7333,168.7333,168.2401,168.2401,2800.0
2012-07-30 10:30:00,208.11,208.11,207.6,207.66,5300.0,168.2482,168.2482,167.8359,167.8844,5300.0
2012-07-30 10:35:00,207.72,208.06,207.66,207.98,12500.0,167.9329,168.2078,167.8844,168.1431,12500.0
2012-07-30 10:40:00,208.0,208.08,207.56,207.65,16500.0,168.1593,168.224,167.8036,167.8763,16500.0
2012-07-30 10:45:00,207.63,207.69,206.87,207.03,10700.0,167.8602,167.9087,167.2457,167.3751,10700.0
2012-07-30 10:50:00,207.03,207.03,206.35,206.46,4300.0,167.3751,167.3751,166.8253,166.9143,4300.0
2012-07-30 10:55:00,206.34,206.43,205.67,205.81,14700.0,166.8173,166.89,166.2756,166.3888,14700.0
2012-07-30 11:00:00,205.81,206.58,205.81,206.58,1900.0,166.3888,167.0113,166.3888,167.0113,1900.0
2012-07-30 11:05:00,206.49,207.11,206.49,206.97,3200.0,166.9385,167.4398,166.9385,167.3266,3200.0
2012-07-30 11:10:00,206.95,206.95,206.75,206.87,1000.0,167.3104,167.3104,167.1487,167.2457,1000.0
2012-07-30 11:15:00,206.71,206.71,206.24,206.25,3200.0,167.1164,167.1164,166.7364,166.7445,3200.0
2012-07-30 11:20:00,206.3,206.39,206.17,206.17,3500.0,166.7849,166.8577,166.6798,166.6798,3500.0
2012-07-30 11:25:00,206.32,206.5,206.32,206.38,3100.0,166.8011,166.9466,166.8011,166.8496,3100.0
2012-07-30 11:30:00,206.44,206.48,206.22,206.22,1900.0,166.8981,166.9304,166.7202,166.7202,1900.0
2012-07-30 11:35:00,206.12,206.39,206.06,206.39,2600.0,166.6394,166.8577,166.5909,166.8577,2600.0
2012-07-30 11:40:00,206.41,206.41,206.16,206.3,2900.0,166.8738,166.8738,166.6717,166.7849,2900.0
2012-07-30 11:45:00,206.27,206.77,206.27,206.71,19600.0,166.7607,167.1649,166.7607,167.1164,19600.0
2012-07-30 11:50:00,206.72,206.9,206.7,206.73,2400.0,167.1245,167.27,167.1083,167.1326,2400.0
2012-07-30 11:55:00,206.8,206.92,206.74,206.8,1500.0,167.1891,167.2862,167.1406,167.1891,1500.0
2012-07-30 12:00:00,206.79,206.79,206.42,206.56,14900.0,167.1811,167.1811,166.8819,166.9951,14900.0
2012-07-30 12:05:00,206.54,206.99,206.44,206.99,6300.0,166.9789,167.3428,166.8981,167.3428,6300.0
2012-07-30 12:10:00,206.93,206.94,206.65,206.77,1800.0,167.2942,167.3023,167.0679,167.1649,1800.0
2012-07-30 12:15:00,206.92,206.92,206.59,206.76,3300.0,167.2862,167.2862,167.0194,167.1568,3300.0
2012-07-30 12:20:00,206.76,206.96,206.73,206.73,3500.0,167.1568,167.3185,167.1326,167.1326,3500.0
2012-07-30 12:25:00,206.8,206.97,206.8,206.97,1500.0,167.1891,167.3266,167.1891,167.3266,1500.0
2012-07-30 12:30:00,206.94,207.02,206.82,206.89,2600.0,167.3023,167.367,167.2053,167.2619,2600.0
2012-07-30 12:35:00,207.02,207.02,206.87,206.87,500.0,167.367,167.367,167.2457,167.2457,500.0
2012-07-30 12:40:00,206.88,207.21,206.84,207.2,4800.0,167.2538,167.5206,167.2215,167.5125,4800.0
2012-07-30 12:45:00,207.3,207.37,207.11,207.28,3300.0,167.5934,167.65,167.4398,167.5772,3300.0
2012-07-30 12:50:00,207.36,207.78,207.34,207.65,2600.0,167.6419,167.9814,167.6257,167.8763,2600.0
2012-07-30 12:55:00,207.67,207.67,207.18,207.18,3700.0,167.8925,167.8925,167.4964,167.4964,3700.0
2012-07-30 13:00:00,207.27,207.51,207.19,207.46,4600.0,167.5691,167.7632,167.5044,167.7227,4600.0
2012-07-30 13:05:00,207.44,207.64,207.44,207.63,1600.0,167.7066,167.8683,167.7066,167.8602,1600.0
2012-07-30 13:10:00,207.59,207.65,207.51,207.64,2100.0,167.8278,167.8763,167.7632,167.8683,2100.0
2012-07-30 13:15:00,207.64,207.67,207.53,207.58,3900.0,167.8683,167.8925,167.7793,167.8197,3900.0
2012-07-30 13:20:00,207.64,208.02,207.54,207.85,4000.0,167.8683,168.1755,167.7874,168.038,4000.0
2012-07-30 13:25:00,207.86,208.08,207.78,208.01,6300.0,168.0461,168.224,167.9814,168.1674,6300.0
2012-07-30 13:30:00,208.03,208.18,207.95,208.17,5700.0,168.1836,168.3048,168.1189,168.2967,5700.0
2012-07-30 13:35:00,208.19,208.19,207.86,207.86,5900.0,168.3129,168.3129,168.0461,168.0461,5900.0
2012-07-30 13:40:00,208.0,208.1,207.72,207.83,8700.0,168.1593,168.2401,167.9329,168.0219,8700.0
2012-07-30 13:45:00,207.78,208.0,207.57,207.87,11500.0,167.9814,168.1593,167.8117,168.0542,11500.0
2012-07-30 13:50:00,207.79,207.9,207.72,207.9,1800.0,167.9895,168.0785,167.9329,168.0785,1800.0
2012-07-30 13:55:00,207.95,208.02,207.72,207.8,2200.0,168.1189,168.1755,167.9329,167.9976,2200.0
2012-07-30 14:00:00,207.79,207.79,207.35,207.45,6200.0,167.9895,167.9895,167.6338,167.7146,6200.0
2012-07-30 14:05:00,207.63,207.71,207.45,207.45,2800.0,167.8602,167.9248,167.7146,167.7146,2800.0
2012-07-30 14:10:00,207.43,207.71,207.43,207.69,4700.0,167.6985,167.9248,167.6985,167.9087,4700.0
2012-07-30 14:15:00,207.66,207.72,207.56,207.68,2300.0,167.8844,167.9329,167.8036,167.9006,2300.0
2012-07-30 14:20:00,207.73,207.99,207.4,207.4,3700.0,167.941,168.1512,167.6742,167.6742,3700.0
2012-07-30 14:25:00,207.32,207.83,207.28,207.78,3900.0,167.6095,168.0219,167.5772,167.9814,3900.0
2012-07-30 14:30:00,207.89,207.91,207.69,207.85,5100.0,168.0704,168.0865,167.9087,168.038,5100.0
2012-07-30 14:35:00,207.85,207.95,207.75,207.95,3200.0,168.038,168.1189,167.9572,168.1189,3200.0
2012-07-30 14:40:00,207.94,208.15,207.85,207.95,4000.0,168.1108,168.2806,168.038,168.1189,4000.0
2012-07-30 14:45:00,207.96,208.0,207.65,207.65,3800.0,168.127,168.1593,167.8763,167.8763,3800.0
2012-07-30 14:50:00,207.67,207.7,207.23,207.46,6800.0,167.8925,167.9168,167.5368,167.7227,6800.0
2012-07-30 14:55:00,207.56,207.94,207.48,207.83,4100.0,167.8036,168.1108,167.7389,168.0219,4100.0
2012-07-30 15:00:00,207.91,207.94,207.61,207.64,4700.0,168.0865,168.1108,167.844,167.8683,4700.0
2012-07-30 15:05:00,207.64,207.98,207.41,207.41,10100.0,167.8683,168.1431,167.6823,167.6823,10100.0
2012-07-30 15:10:00,207.48,207.72,207.29,207.48,9100.0,167.7389,167.9329,167.5853,167.7389,9100.0
2012-07-30 15:15:00,207.52,207.78,207.4,207.61,7100.0,167.7712,167.9814,167.6742,167.844,7100.0
2012-07-30 15:20:00,207.54,207.85,207.52,207.76,5000.0,167.7874,168.038,167.7712,167.9653,5000.0
2012-07-30 15:25:00,207.79,207.9,207.69,207.9,10800.0,167.9895,168.0785,167.9087,168.0785,10800.0
2012-07-30 15:30:00,207.95,207.99,207.77,207.99,13200.0,168.1189,168.1512,167.9734,168.1512,13200.0
2012-07-30 15:35:00,208.0,208.05,207.28,207.54,12000.0,168.1593,168.1997,167.5772,167.7874,12000.0
2012-07-30 15:40:00,207.55,207.83,207.18,207.28,8700.0,167.7955,168.0219,167.4964,167.5772,8700.0
2012-07-30 15:45:00,207.27,207.47,207.09,207.37,13400.0,167.5691,167.7308,167.4236,167.65,13400.0
2012-07-30 15:50:00,207.44,207.68,207.38,207.55,14600.0,167.7066,167.9006,167.6581,167.7955,14600.0
2012-07-30 15:55:00,207.53,207.61,207.24,207.6,15100.0,167.7793,167.844,167.5449,167.8359,15100.0
2012-07-31 09:30:00,207.96,207.96,205.56,205.76,4700.0,168.127,168.127,166.1867,166.3484,4700.0
2012-07-31 09:35:00,205.6,205.88,205.33,205.45,13900.0,166.219,166.4454,166.0007,166.0977,13900.0
2012-07-31 09:40:00,205.45,205.78,205.24,205.38,7600.0,166.0977,166.3645,165.928,166.0411,7600.0
2012-07-31 09:45:00,205.41,205.86,205.41,205.73,2400.0,166.0654,166.4292,166.0654,166.3241,2400.0
2012-07-31 09:50:00,205.6,205.69,205.04,205.07,2000.0,166.219,166.2918,165.7663,165.7905,2000.0
2012-07-31 09:55:00,205.04,205.55,204.84,205.55,6200.0,165.7663,166.1786,165.6046,166.1786,6200.0
2012-07-31 10:00:00,205.93,206.47,205.77,205.77,6000.0,166.4858,166.9224,166.3564,166.3564,6000.0
2012-07-31 10:05:00,205.95,206.37,205.71,206.33,6500.0,166.502,166.8415,166.3079,166.8092,6500.0
2012-07-31 10:10:00,206.41,206.73,206.28,206.59,4200.0,166.8738,167.1326,166.7688,167.0194,4200.0
2012-07-31 10:15:00,206.6,206.95,206.56,206.92,2800.0,167.0275,167.3104,166.9951,167.2862,2800.0
2012-07-31 10:20:00,206.78,207.21,206.73,207.1,4400.0,167.173,167.5206,167.1326,167.4317,4400.0
2012-07-31 10:25:00,206.81,206.93,206.26,206.39,5900.0,167.1972,167.2942,166.7526,166.8577,5900.0
2012-07-31 10:30:00,206.48,206.65,206.28,206.3,1700.0,166.9304,167.0679,166.7688,166.7849,1700.0
2012-07-31 10:35:00,206.29,206.45,206.27,206.41,3300.0,166.7768,166.9062,166.7607,166.8738,3300.0
2012-07-31 10:40:00,206.34,206.64,206.34,206.64,2800.0,166.8173,167.0598,166.8173,167.0598,2800.0
2012-07-31 10:45:00,206.64,206.79,206.6,206.79,1400.0,167.0598,167.1811,167.0275,167.1811,1400.0
2012-07-31 10:50:00,206.58,206.61,206.07,206.07,2100.0,167.0113,167.0355,166.599,166.599,2100.0
2012-07-31 10:55:00,206.06,206.31,205.43,205.43,21100.0,166.5909,166.793,166.0816,166.0816,21100.0
2012-07-31 11:00:00,205.42,205.42,205.03,205.11,9800.0,166.0735,166.0735,165.7582,165.8229,9800.0
2012-07-31 11:05:00,205.11,205.36,204.99,205.36,5600.0,165.8229,166.025,165.7258,166.025,5600.0
2012-07-31 11:10:00,205.4,205.92,205.36,205.92,2600.0,166.0573,166.4777,166.025,166.4777,2600.0
2012-07-31 11:15:00,205.75,205.76,205.39,205.39,2100.0,166.3403,166.3484,166.0492,166.0492,2100.0
2012-07-31 11:20:00,205.55,205.96,205.55,205.78,3000.0,166.1786,166.51,166.1786,166.3645,3000.0
2012-07-31 11:25:00,205.89,205.99,205.79,205.99,1500.0,166.4535,166.5343,166.3726,166.5343,1500.0
2012-07-31 11:30:00,205.97,205.99,205.79,205.88,2500.0,166.5181,166.5343,166.3726,166.4454,2500.0
2012-07-31 11:35:00,205.8,205.8,205.7,205.7,1400.0,166.3807,166.3807,166.2998,166.2998,1400.0
2012-07-31 11:40:00,205.67,205.77,205.64,205.77,2000.0,166.2756,166.3564,166.2513,166.3564,2000.0
2012-07-31 11:45:00,205.81,206.16,205.8,206.16,3700.0,166.3888,166.6717,166.3807,166.6717,3700.0
2012-07-31 11:50:00,206.2,206.26,205.98,205.98,1500.0,166.7041,166.7526,166.5262,166.5262,1500.0
2012-07-31 11:55:00,205.97,205.97,205.74,205.83,2800.0,166.5181,166.5181,166.3322,166.4049,2800.0
2012-07-31 12:00:00,205.83,205.83,205.02,205.09,2500.0,166.4049,166.4049,165.7501,165.8067,2500.0
2012-07-31 12:05:00,205.11,205.52,205.11,205.37,4500.0,165.8229,166.1543,165.8229,166.0331,4500.0
2012-07-31 12:10:00,205.2,205.2,204.9,204.9,700.0,165.8956,165.8956,165.6531,165.6531,700.0
2012-07-31 12:15:00,204.98,205.08,204.94,204.94,800.0,165.7178,165.7986,165.6854,165.6854,800.0
2012-07-31 12:20:00,205.0,205.25,204.98,205.16,2700.0,165.7339,165.936,165.7178,165.8633,2700.0
2012-07-31 12:25:00,205.05,205.07,204.94,205.06,1200.0,165.7743,165.7905,165.6854,165.7824,1200.0
2012-07-31 12:30:00,205.02,205.08,204.93,205.08,600.0,165.7501,165.7986,165.6773,165.7986,600.0
2012-07-31 12:35:00,205.19,205.24,205.12,205.14,900.0,165.8875,165.928,165.8309,165.8471,900.0
2012-07-31 12:40:00,205.09,205.11,204.82,204.95,4200.0,165.8067,165.8229,165.5884,165.6935,4200.0
2012-07-31 12:45:00,204.96,205.02,204.84,204.96,2800.0,165.7016,165.7501,165.6046,165.7016,2800.0
2012-07-31 12:50:00,205.01,205.18,205.01,205.06,600.0,165.742,165.8794,165.742,165.7824,600.0
2012-07-31 12:55:00,205.06,205.06,204.68,204.78,2700.0,165.7824,165.7824,165.4752,165.5561,2700.0
2012-07-31 13:00:00,204.85,204.85,204.62,204.63,1200.0,165.6127,165.6127,165.4267,165.4348,1200.0
2012-07-31 13:05:00,204.65,204.89,204.65,204.89,3500.0,165.451,165.645,165.451,165.645,3500.0
2012-07-31 13:10:00,204.82,204.86,204.7,204.84,3400.0,165.5884,165.6207,165.4914,165.6046,3400.0
2012-07-31 13:15:00,204.84,204.91,204.67,204.72,2200.0,165.6046,165.6612,165.4671,165.5076,2200.0
2012-07-31 13:20:00,204.76,204.87,204.67,204.87,2000.0,165.5399,165.6288,165.4671,165.6288,2000.0
2012-07-31 13:25:00,204.74,205.15,204.74,205.15,3200.0,165.5237,165.8552,165.5237,165.8552,3200.0
2012-07-31 13:30:00,205.16,205.17,205.02,205.09,1500.0,165.8633,165.8714,165.7501,165.8067,1500.0
2012-07-31 13:35:00,205.03,205.26,205.03,205.22,2100.0,165.7582,165.9441,165.7582,165.9118,2100.0
2012-07-31 13:40:00,205.22,205.38,205.05,205.12,2100.0,165.9118,166.0411,165.7743,165.8309,2100.0
2012-07-31 13:45:00,205.0,205.0,204.95,204.96,900.0,165.7339,165.7339,165.6935,165.7016,900.0
2012-07-31 13:50:00,204.73,204.8,204.67,204.7,1900.0,165.5156,165.5722,165.4671,165.4914,1900.0
2012-07-31 13:55:00,204.78,204.79,204.56,204.56,2400.0,165.5561,165.5641,165.3782,165.3782,2400.0
2012-07-31 14:00:00,204.56,204.75,204.48,204.75,6100.0,165.3782,165.5318,165.3135,165.5318,6100.0
2012-07-31 14:05:00,204.76,204.87,204.7,204.7,3300.0,165.5399,165.6288,165.4914,165.4914,3300.0
2012-07-31 14:10:00,204.73,204.97,204.71,204.76,3100.0,165.5156,165.7097,165.4995,165.5399,3100.0
2012-07-31 14:15:00,204.76,204.85,204.74,204.85,2100.0,165.5399,165.6127,165.5237,165.6127,2100.0
2012-07-31 14:20:00,204.9,204.95,204.71,204.95,5800.0,165.6531,165.6935,165.4995,165.6935,5800.0
2012-07-31 14:25:00,204.88,205.04,204.88,204.93,1000.0,165.6369,165.7663,165.6369,165.6773,1000.0
2012-07-31 14:30:00,204.83,205.02,204.82,205.02,4400.0,165.5965,165.7501,165.5884,165.7501,4400.0
2012-07-31 14:35:00,204.9,204.95,204.76,204.84,2300.0,165.6531,165.6935,165.5399,165.6046,2300.0
2012-07-31 14:40:00,204.78,204.92,204.78,204.92,2200.0,165.5561,165.6692,165.5561,165.6692,2200.0
2012-07-31 14:45:00,204.9,205.14,204.85,204.99,4800.0,165.6531,165.8471,165.6127,165.7258,4800.0
2012-07-31 14:50:00,204.98,205.12,204.98,205.12,1600.0,165.7178,165.8309,165.7178,165.8309,1600.0
2012-07-31 14:55:00,205.13,205.13,204.68,204.83,3000.0,165.839,165.839,165.4752,165.5965,3000.0
2012-07-31 15:00:00,204.84,204.96,204.66,204.73,3600.0,165.6046,165.7016,165.459,165.5156,3600.0
2012-07-31 15:05:00,204.68,204.83,204.62,204.73,3200.0,165.4752,165.5965,165.4267,165.5156,3200.0
2012-07-31 15:10:00,204.68,204.86,204.58,204.83,2900.0,165.4752,165.6207,165.3944,165.5965,2900.0
2012-07-31 15:15:00,204.81,204.95,204.74,204.95,4900.0,165.5803,165.6935,165.5237,165.6935,4900.0
2012-07-31 15:20:00,204.94,204.96,204.71,204.81,2700.0,165.6854,165.7016,165.4995,165.5803,2700.0
2012-07-31 15:25:00,204.87,205.01,204.78,204.78,6100.0,165.6288,165.742,165.5561,165.5561,6100.0
2012-07-31 15:30:00,204.84,205.0,204.78,204.97,6600.0,165.6046,165.7339,165.5561,165.7097,6600.0
2012-07-31 15:35:00,204.94,204.94,204.5,204.52,5400.0,165.6854,165.6854,165.3297,165.3459,5400.0
2012-07-31 15:40:00,204.51,204.65,204.34,204.65,11500.0,165.3378,165.451,165.2003,165.451,11500.0
2012-07-31 15:45:00,204.65,204.96,204.61,204.92,16000.0,165.451,165.7016,165.4186,165.6692,16000.0
2012-07-31 15:50:00,204.89,205.16,204.87,204.97,16000.0,165.645,165.8633,165.6288,165.7097,16000.0
2012-07-31 15:55:00,204.96,205.08,204.65,204.82,39400.0,165.7016,165.7986,165.451,165.5884,39400.0
2012-08-01 09:30:00,205.81,205.92,204.67,205.0,5900.0,166.3888,166.4777,165.4671,165.7339,5900.0
2012-08-01 09:35:00,205.02,205.81,205.02,205.76,3300.0,165.7501,166.3888,165.7501,166.3484,3300.0
2012-08-01 09:40:00,205.8,205.95,204.84,204.95,3800.0,166.3807,166.502,165.6046,165.6935,3800.0
2012-08-01 09:45:00,205.02,205.06,205.0,205.0,500.0,165.7501,165.7824,165.7339,165.7339,500.0
2012-08-01 09:50:00,205.06,205.71,205.06,205.71,3500.0,165.7824,166.3079,165.7824,166.3079,3500.0
2012-08-01 09:55:00,205.71,205.95,204.79,205.03,7200.0,166.3079,166.502,165.5641,165.7582,7200.0
2012-08-01 10:00:00,204.82,205.81,204.79,205.46,12500.0,165.5884,166.3888,165.5641,166.1058,12500.0
2012-08-01 10:05:00,205.34,205.63,205.34,205.6,4500.0,166.0088,166.2433,166.0088,166.219,4500.0
2012-08-01 10:10:00,205.43,205.61,205.31,205.47,4400.0,166.0816,166.2271,165.9845,166.1139,4400.0
2012-08-01 10:15:00,205.37,205.56,205.27,205.28,7800.0,166.0331,166.1867,165.9522,165.9603,7800.0
2012-08-01 10:20:00,205.28,205.5,205.23,205.5,5200.0,165.9603,166.1382,165.9199,166.1382,5200.0
2012-08-01 10:25:00,205.35,205.46,205.2,205.29,5000.0,166.0169,166.1058,165.8956,165.9684,5000.0
2012-08-01 10:30:00,205.27,205.27,204.88,204.92,8300.0,165.9522,165.9522,165.6369,165.6692,8300.0
2012-08-01 10:35:00,204.83,205.3,204.73,204.85,6200.0,165.5965,165.9765,165.5156,165.6127,6200.0
2012-08-01 10:40:00,204.85,204.88,204.64,204.84,5900.0,165.6127,165.6369,165.4429,165.6046,5900.0
2012-08-01 10:45:00,204.88,205.22,204.88,205.2,600.0,165.6369,165.9118,165.6369,165.8956,600.0
2012-08-01 10:50:00,205.31,205.44,205.0,205.35,3200.0,165.9845,166.0896,165.7339,166.0169,3200.0
2012-08-01 10:55:00,205.47,205.51,205.05,205.05,1400.0,166.1139,166.1462,165.7743,165.7743,1400.0
2012-08-01 11:00:00,205.24,205.24,204.63,204.66,2900.0,165.928,165.928,165.4348,165.459,2900.0
2012-08-01 11:05:00,204.68,205.21,204.66,205.2,3300.0,165.4752,165.9037,165.459,165.8956,3300.0
2012-08-01 11:10:00,205.3,205.37,204.61,204.82,1600.0,165.9765,166.0331,165.4186,165.5884,1600.0
2012-08-01 11:15:00,204.94,205.0,204.71,204.71,1600.0,165.6854,165.7339,165.4995,165.4995,1600.0
2012-08-01 11:20:00,204.87,205.0,204.76,204.8,2400.0,165.6288,165.7339,165.5399,165.5722,2400.0
2012-08-01 11:25:00,204.86,205.34,204.82,205.34,2700.0,165.6207,166.0088,165.5884,166.0088,2700.0
2012-08-01 11:30:00,205.22,205.27,204.76,204.86,3500.0,165.9118,165.9522,165.5399,165.6207,3500.0
2012-08-01 11:35:00,204.76,204.87,204.5,204.5,1000.0,165.5399,165.6288,165.3297,165.3297,1000.0
2012-08-01 11:40:00,204.72,205.24,204.59,205.24,2800.0,165.5076,165.928,165.4025,165.928,2800.0
2012-08-01 11:45:00,205.4,205.4,204.83,204.94,1300.0,166.0573,166.0573,165.5965,165.6854,1300.0
2012-08-01 11:50:00,204.98,205.34,204.98,205.31,900.0,165.7178,166.0088,165.7178,165.9845,900.0
2012-08-01 11:55:00,205.35,205.35,205.2,205.2,1400.0,166.0169,166.0169,165.8956,165.8956,1400.0
2012-08-01 12:00:00,205.31,205.36,204.77,205.05,4100.0,165.9845,166.025,165.548,165.7743,4100.0
2012-08-01 12:05:00,205.12,205.12,205.01,205.12,1500.0,165.8309,165.8309,165.742,165.8309,1500.0
2012-08-01 12:10:00,205.13,205.13,204.88,205.01,3500.0,165.839,165.839,165.6369,165.742,3500.0
2012-08-01 12:15:00,204.75,205.12,204.75,204.93,3500.0,165.5318,165.8309,165.5318,165.6773,3500.0
2012-08-01 12:20:00,204.97,204.97,204.67,204.75,2800.0,165.7097,165.7097,165.4671,165.5318,2800.0
2012-08-01 12:25:00,205.07,205.27,204.67,204.67,2600.0,165.7905,165.9522,165.4671,165.4671,2600.0
2012-08-01 12:30:00,204.75,205.16,204.75,205.11,2500.0,165.5318,165.8633,165.5318,165.8229,2500.0
2012-08-01 12:35:00,205.03,205.11,204.95,205.11,1800.0,165.7582,165.8229,165.6935,165.8229,1800.0
2012-08-01 12:40:00,205.15,205.16,205.09,205.09,800.0,165.8552,165.8633,165.8067,165.8067,800.0
2012-08-01 12:45:00,205.05,205.05,204.75,204.89,2000.0,165.7743,165.7743,165.5318,165.645,2000.0
2012-08-01 12:50:00,204.75,204.86,204.51,204.51,19500.0,165.5318,165.6207,165.3378,165.3378,19500.0
2012-08-01 12:55:00,204.56,204.63,204.42,204.44,12800.0,165.3782,165.4348,165.265,165.2812,12800.0
2012-08-01 13:00:00,204.54,204.75,204.3,204.3,11700.0,165.362,165.5318,165.168,165.168,11700.0
2012-08-01 13:05:00,204.3,204.53,204.0,204.01,7700.0,165.168,165.3539,164.9255,164.9336,7700.0
2012-08-01 13:10:00,204.1,204.29,204.03,204.1,3600.0,165.0063,165.1599,164.9497,165.0063,3600.0
2012-08-01 13:15:00,204.16,204.25,203.83,203.89,7500.0,165.0548,165.1276,164.788,164.8365,7500.0
2012-08-01 13:20:00,203.94,204.35,203.93,204.19,1400.0,164.877,165.2084,164.8689,165.0791,1400.0
2012-08-01 13:25:00,204.23,204.23,204.0,204.0,1700.0,165.1114,165.1114,164.9255,164.9255,1700.0
2012-08-01 13:30:00,204.19,204.19,203.97,204.17,2000.0,165.0791,165.0791,164.9012,165.0629,2000.0
2012-08-01 13:35:00,204.17,204.18,203.94,203.94,2400.0,165.0629,165.071,164.877,164.877,2400.0
2012-08-01 13:40:00,203.93,204.17,203.93,204.17,800.0,164.8689,165.0629,164.8689,165.0629,800.0
2012-08-01 13:45:00,204.37,204.49,204.23,204.33,3400.0,165.2246,165.3216,165.1114,165.1923,3400.0
2012-08-01 13:50:00,204.21,204.3,204.0,204.15,1000.0,165.0952,165.168,164.9255,165.0467,1000.0
2012-08-01 13:55:00,204.05,204.06,203.72,203.72,2100.0,164.9659,164.974,164.6991,164.6991,2100.0
2012-08-01 14:00:00,203.73,203.82,203.47,203.5,3300.0,164.7072,164.7799,164.497,164.5212,3300.0
2012-08-01 14:05:00,203.64,203.86,203.45,203.67,5900.0,164.6344,164.8123,164.4808,164.6587,5900.0
2012-08-01 14:10:00,203.68,203.73,202.28,202.74,13800.0,164.6668,164.7072,163.5349,163.9068,13800.0
2012-08-01 14:15:00,202.74,203.04,202.2,202.9,11900.0,163.9068,164.1493,163.4702,164.0362,11900.0
2012-08-01 14:20:00,202.9,203.75,202.76,203.36,4500.0,164.0362,164.7234,163.923,164.4081,4500.0
2012-08-01 14:25:00,202.91,203.76,202.8,203.76,9900.0,164.0442,164.7314,163.9553,164.7314,9900.0
2012-08-01 14:30:00,203.9,203.9,203.32,203.4,4500.0,164.8446,164.8446,164.3757,164.4404,4500.0
2012-08-01 14:35:00,203.48,203.84,203.41,203.68,2500.0,164.5051,164.7961,164.4485,164.6668,2500.0
2012-08-01 14:40:00,203.57,203.95,203.57,203.76,1700.0,164.5778,164.885,164.5778,164.7314,1700.0
2012-08-01 14:45:00,203.73,203.73,203.21,203.21,7000.0,164.7072,164.7072,164.2868,164.2868,7000.0
2012-08-01 14:50:00,203.31,203.63,203.24,203.51,4200.0,164.3676,164.6263,164.311,164.5293,4200.0
2012-08-01 14:55:00,203.66,203.72,203.13,203.31,6800.0,164.6506,164.6991,164.2221,164.3676,6800.0
2012-08-01 15:00:00,203.37,203.37,203.13,203.37,2600.0,164.4161,164.4161,164.2221,164.4161,2600.0
2012-08-01 15:05:00,203.46,203.7,203.31,203.55,4700.0,164.4889,164.6829,164.3676,164.5617,4700.0
2012-08-01 15:10:00,203.63,203.63,203.01,203.13,7000.0,164.6263,164.6263,164.1251,164.2221,7000.0
2012-08-01 15:15:00,203.24,203.51,203.17,203.37,7800.0,164.311,164.5293,164.2544,164.4161,7800.0
2012-08-01 15:20:00,203.3,203.71,203.13,203.68,5300.0,164.3595,164.691,164.2221,164.6668,5300.0
2012-08-01 15:25:00,203.7,204.0,203.5,203.93,8400.0,164.6829,164.9255,164.5212,164.8689,8400.0
2012-08-01 15:30:00,204.0,204.14,203.84,203.91,11800.0,164.9255,165.0386,164.7961,164.8527,11800.0
2012-08-01 15:35:00,203.99,204.08,203.46,203.77,8300.0,164.9174,164.9901,164.4889,164.7395,8300.0
2012-08-01 15:40:00,203.87,204.07,203.59,203.84,9500.0,164.8204,164.9821,164.594,164.7961,9500.0
2012-08-01 15:45:00,203.98,204.0,203.43,203.53,9700.0,164.9093,164.9255,164.4646,164.5455,9700.0
2012-08-01 15:50:00,203.5,204.1,203.35,203.37,15300.0,164.5212,165.0063,164.4,164.4161,15300.0
2012-08-01 15:55:00,203.42,203.66,202.96,202.96,17800.0,164.4566,164.6506,164.0847,164.0847,17800.0
2012-08-02 09:30:00,202.62,202.62,200.47,201.26,6500.0,163.8098,163.8098,162.0716,162.7103,6500.0
2012-08-02 09:35:00,201.28,202.26,201.27,202.26,6300.0,162.7265,163.5187,162.7184,163.5187,6300.0
2012-08-02 09:40:00,202.29,202.45,201.35,202.33,7500.0,163.543,163.6724,162.7831,163.5753,7500.0
2012-08-02 09:45:00,202.44,203.19,202.06,203.19,4100.0,163.6643,164.2706,163.3571,164.2706,4100.0
2012-08-02 09:50:00,203.01,203.52,202.52,203.52,7700.0,164.1251,164.5374,163.7289,164.5374,7700.0
2012-08-02 09:55:00,203.48,203.68,203.04,203.45,6000.0,164.5051,164.6668,164.1493,164.4808,6000.0
2012-08-02 10:00:00,203.31,203.91,203.17,203.51,6500.0,164.3676,164.8527,164.2544,164.5293,6500.0
2012-08-02 10:05:00,203.5,204.42,203.3,204.34,7400.0,164.5212,165.265,164.3595,165.2003,7400.0
2012-08-02 10:10:00,204.25,204.34,203.73,204.3,6000.0,165.1276,165.2003,164.7072,165.168,6000.0
2012-08-02 10:15:00,204.29,204.32,203.6,203.86,7600.0,165.1599,165.1842,164.6021,164.8123,7600.0
2012-08-02 10:20:00,203.86,204.4,203.86,204.4,4200.0,164.8123,165.2488,164.8123,165.2488,4200.0
2012-08-02 10:25:00,204.4,205.22,204.2,204.83,6600.0,165.2488,165.9118,165.0872,165.5965,6600.0
2012-08-02 10:30:00,204.83,205.11,203.68,203.99,5100.0,165.5965,165.8229,164.6668,164.9174,5100.0
2012-08-02 10:35:00,203.81,203.91,203.47,203.52,3600.0,164.7719,164.8527,164.497,164.5374,3600.0
2012-08-02 10:40:00,203.54,203.79,203.37,203.45,3100.0,164.5536,164.7557,164.4161,164.4808,3100.0
2012-08-02 10:45:00,203.67,204.06,203.64,203.86,2500.0,164.6587,164.974,164.6344,164.8123,2500.0
2012-08-02 10:50:00,203.94,203.94,203.54,203.54,3000.0,164.877,164.877,164.5536,164.5536,3000.0
2012-08-02 10:55:00,203.67,203.67,202.67,203.0,3400.0,164.6587,164.6587,163.8502,164.117,3400.0
2012-08-02 11:00:00,203.18,203.18,202.41,202.75,4700.0,164.2625,164.2625,163.64,163.9149,4700.0
2012-08-02 11:05:00,202.66,202.8,201.87,201.87,3300.0,163.8421,163.9553,163.2034,163.2034,3300.0
2012-08-02 11:10:00,201.95,202.41,201.84,202.23,4200.0,163.2681,163.64,163.1792,163.4945,4200.0
2012-08-02 11:15:00,202.25,202.25,201.58,201.58,3900.0,163.5107,163.5107,162.969,162.969,3900.0
2012-08-02 11:20:00,201.64,201.92,201.23,201.77,5200.0,163.0175,163.2439,162.686,163.1226,5200.0
2012-08-02 11:25:00,201.55,202.08,201.25,202.08,4900.0,162.9447,163.3732,162.7022,163.3732,4900.0
2012-08-02 11:30:00,201.3,201.6,201.18,201.35,2700.0,162.7426,162.9852,162.6456,162.7831,2700.0
2012-08-02 11:35:00,201.38,201.48,200.83,201.04,4100.0,162.8073,162.8882,162.3627,162.5324,4100.0
2012-08-02 11:40:00,201.1,201.35,200.7,201.06,4500.0,162.5809,162.7831,162.2576,162.5486,4500.0
2012-08-02 11:45:00,201.0,201.19,200.86,200.86,1800.0,162.5001,162.6537,162.3869,162.3869,1800.0
2012-08-02 11:50:00,200.83,200.92,200.59,200.6,1900.0,162.3627,162.4354,162.1686,162.1767,1900.0
2012-08-02 11:55:00,200.86,201.2,200.8,201.2,2400.0,162.3869,162.6618,162.3384,162.6618,2400.0
2012-08-02 12:00:00,201.21,201.45,201.0,201.27,3800.0,162.6699,162.8639,162.5001,162.7184,3800.0
2012-08-02 12:05:00,201.11,201.11,200.71,200.88,2300.0,162.589,162.589,162.2656,162.4031,2300.0
2012-08-02 12:10:00,201.05,201.06,200.68,200.8,3400.0,162.5405,162.5486,162.2414,162.3384,3400.0
2012-08-02 12:15:00,200.82,201.05,200.64,200.95,3800.0,162.3546,162.5405,162.209,162.4597,3800.0
2012-08-02 12:20:00,201.12,201.12,200.81,200.82,2600.0,162.5971,162.5971,162.3465,162.3546,2600.0
2012-08-02 12:25:00,200.82,200.85,200.44,200.44,5700.0,162.3546,162.3788,162.0474,162.0474,5700.0
2012-08-02 12:30:00,200.34,200.44,199.6,199.7,6100.0,161.9665,162.0474,161.3682,161.4491,6100.0
2012-08-02 12:35:00,199.74,200.27,199.71,200.27,3300.0,161.4814,161.9099,161.4572,161.9099,3300.0
2012-08-02 12:40:00,200.46,200.59,200.24,200.59,4000.0,162.0635,162.1686,161.8857,162.1686,4000.0
2012-08-02 12:45:00,200.35,200.83,200.31,200.65,5700.0,161.9746,162.3627,161.9423,162.2171,5700.0
2012-08-02 12:50:00,200.61,200.62,200.18,200.29,3700.0,162.1848,162.1929,161.8372,161.9261,3700.0
2012-08-02 12:55:00,200.25,201.03,200.19,200.85,3900.0,161.8937,162.5243,161.8452,162.3788,3900.0
2012-08-02 13:00:00,200.87,200.87,200.52,200.81,6800.0,162.395,162.395,162.112,162.3465,6800.0
2012-08-02 13:05:00,200.91,200.91,200.44,200.89,4800.0,162.4273,162.4273,162.0474,162.4112,4800.0
2012-08-02 13:10:00,200.92,201.07,200.49,200.59,3300.0,162.4354,162.5567,162.0878,162.1686,3300.0
2012-08-02 13:15:00,200.5,200.74,200.27,200.29,6500.0,162.0959,162.2899,161.9099,161.9261,6500.0
2012-08-02 13:20:00,200.48,200.7,200.39,200.51,5700.0,162.0797,162.2576,162.0069,162.1039,5700.0
2012-08-02 13:25:00,200.46,200.56,200.25,200.33,2900.0,162.0635,162.1444,161.8937,161.9584,2900.0
2012-08-02 13:30:00,200.34,200.48,200.24,200.28,4800.0,161.9665,162.0797,161.8857,161.918,4800.0
2012-08-02 13:35:00,200.39,200.4,200.09,200.25,5500.0,162.0069,162.015,161.7644,161.8937,5500.0
2012-08-02 13:40:00,200.25,200.39,200.02,200.22,4900.0,161.8937,162.0069,161.7078,161.8695,4900.0
2012-08-02 13:45:00,200.19,200.65,200.08,200.39,4900.0,161.8452,162.2171,161.7563,162.0069,4900.0
2012-08-02 13:50:00,200.25,200.5,200.0,200.14,4600.0,161.8937,162.0959,161.6916,161.8048,4600.0
2012-08-02 13:55:00,200.04,200.14,199.87,199.87,3000.0,161.724,161.8048,161.5865,161.5865,3000.0
2012-08-02 14:00:00,199.86,200.15,199.58,199.63,7600.0,161.5784,161.8129,161.3521,161.3925,7600.0
2012-08-02 14:05:00,199.7,199.8,199.38,199.59,8700.0,161.4491,161.5299,161.1904,161.3602,8700.0
2012-08-02 14:10:00,199.59,199.76,199.29,199.61,8100.0,161.3602,161.4976,161.1176,161.3763,8100.0
2012-08-02 14:15:00,199.64,199.67,199.26,199.59,4300.0,161.4006,161.4248,161.0934,161.3602,4300.0
2012-08-02 14:20:00,199.52,199.97,199.46,199.97,2800.0,161.3036,161.6674,161.2551,161.6674,2800.0
2012-08-02 14:25:00,200.05,200.48,199.96,199.97,4900.0,161.7321,162.0797,161.6593,161.6674,4900.0
2012-08-02 14:30:00,199.96,200.5,199.96,200.44,5200.0,161.6593,162.0959,161.6593,162.0474,5200.0
2012-08-02 14:35:00,200.5,201.12,200.24,201.02,5000.0,162.0959,162.5971,161.8857,162.5163,5000.0
2012-08-02 14:40:00,201.07,201.07,200.43,200.43,6900.0,162.5567,162.5567,162.0393,162.0393,6900.0
2012-08-02 14:45:00,200.53,201.09,200.44,200.91,5200.0,162.1201,162.5729,162.0474,162.4273,5200.0
2012-08-02 14:50:00,200.86,201.15,200.75,200.87,8300.0,162.3869,162.6214,162.298,162.395,8300.0
2012-08-02 14:55:00,200.81,201.06,200.7,200.8,4400.0,162.3465,162.5486,162.2576,162.3384,4400.0
2012-08-02 15:00:00,200.9,200.97,200.69,200.7,9200.0,162.4192,162.4758,162.2495,162.2576,9200.0
2012-08-02 15:05:00,200.7,200.78,200.35,200.48,10800.0,162.2576,162.3222,161.9746,162.0797,10800.0
2012-08-02 15:10:00,200.49,200.63,200.45,200.49,9300.0,162.0878,162.201,162.0554,162.0878,9300.0
2012-08-02 15:15:00,200.53,200.55,200.16,200.49,7700.0,162.1201,162.1363,161.821,162.0878,7700.0
2012-08-02 15:20:00,200.4,201.01,200.38,200.88,7100.0,162.015,162.5082,161.9988,162.4031,7100.0
2012-08-02 15:25:00,200.87,201.23,200.79,200.88,9200.0,162.395,162.686,162.3303,162.4031,9200.0
2012-08-02 15:30:00,200.8,201.16,200.75,201.16,6400.0,162.3384,162.6294,162.298,162.6294,6400.0
2012-08-02 15:35:00,201.15,201.16,200.89,201.06,9700.0,162.6214,162.6294,162.4112,162.5486,9700.0
2012-08-02 15:40:00,201.06,201.06,200.69,200.81,8700.0,162.5486,162.5486,162.2495,162.3465,8700.0
2012-08-02 15:45:00,200.81,201.12,200.74,200.8,9700.0,162.3465,162.5971,162.2899,162.3384,9700.0
2012-08-02 15:50:00,200.88,201.25,200.82,201.14,18100.0,162.4031,162.7022,162.3546,162.6133,18100.0
2012-08-02 15:55:00,201.14,201.54,200.87,201.27,26200.0,162.6133,162.9367,162.395,162.7184,26200.0
2012-08-03 09:30:00,204.91,204.91,202.63,203.72,7600.0,165.6612,165.6612,163.8179,164.6991,7600.0
2012-08-03 09:35:00,203.76,204.36,202.41,202.79,5600.0,164.7314,165.2165,163.64,163.9472,5600.0
2012-08-03 09:40:00,202.59,203.79,202.59,203.11,10200.0,163.7855,164.7557,163.7855,164.2059,10200.0
2012-08-03 09:45:00,203.2,203.52,202.73,203.19,3000.0,164.2787,164.5374,163.8987,164.2706,3000.0
2012-08-03 09:50:00,203.15,203.61,202.99,203.25,6000.0,164.2383,164.6102,164.1089,164.3191,6000.0
2012-08-03 09:55:00,203.26,203.56,203.1,203.22,6500.0,164.3272,164.5697,164.1979,164.2949,6500.0
2012-08-03 10:00:00,203.23,203.4,202.79,202.79,10100.0,164.303,164.4404,163.9472,163.9472,10100.0
2012-08-03 10:05:00,202.8,203.6,202.8,203.17,9000.0,163.9553,164.6021,163.9553,164.2544,9000.0
2012-08-03 10:10:00,203.28,203.29,202.75,203.21,8900.0,164.3434,164.3515,163.9149,164.2868,8900.0
2012-08-03 10:15:00,203.07,203.17,202.91,202.96,3000.0,164.1736,164.2544,164.0442,164.0847,3000.0
2012-08-03 10:20:00,203.09,203.3,203.09,203.27,8100.0,164.1898,164.3595,164.1898,164.3353,8100.0
2012-08-03 10:25:00,203.26,203.45,203.14,203.36,4200.0,164.3272,164.4808,164.2302,164.4081,4200.0
2012-08-03 10:30:00,203.35,203.4,203.07,203.19,3700.0,164.4,164.4404,164.1736,164.2706,3700.0
2012-08-03 10:35:00,203.18,203.28,203.04,203.28,2900.0,164.2625,164.3434,164.1493,164.3434,2900.0
2012-08-03 10:40:00,203.17,203.29,203.07,203.07,1000.0,164.2544,164.3515,164.1736,164.1736,1000.0
2012-08-03 10:45:00,203.08,203.27,203.01,203.21,3100.0,164.1817,164.3353,164.1251,164.2868,3100.0
2012-08-03 10:50:00,203.2,203.35,203.04,203.11,7800.0,164.2787,164.4,164.1493,164.2059,7800.0
2012-08-03 10:55:00,203.25,203.35,203.13,203.16,7400.0,164.3191,164.4,164.2221,164.2464,7400.0
2012-08-03 11:00:00,203.17,203.33,203.03,203.03,2900.0,164.2544,164.3838,164.1413,164.1413,2900.0
2012-08-03 11:05:00,203.05,203.36,203.02,203.14,9000.0,164.1574,164.4081,164.1332,164.2302,9000.0
2012-08-03 11:10:00,203.21,203.73,203.15,203.7,9500.0,164.2868,164.7072,164.2383,164.6829,9500.0
2012-08-03 11:15:00,203.78,203.78,203.19,203.28,14000.0,164.7476,164.7476,164.2706,164.3434,14000.0
2012-08-03 11:20:00,203.3,203.39,203.19,203.19,1600.0,164.3595,164.4323,164.2706,164.2706,1600.0
2012-08-03 11:25:00,203.35,203.74,203.28,203.4,13900.0,164.4,164.7153,164.3434,164.4404,13900.0
2012-08-03 11:30:00,203.45,203.69,203.43,203.58,4600.0,164.4808,164.6748,164.4646,164.5859,4600.0
2012-08-03 11:35:00,203.58,203.7,203.17,203.17,14600.0,164.5859,164.6829,164.2544,164.2544,14600.0
2012-08-03 11:40:00,203.27,203.45,203.26,203.26,1800.0,164.3353,164.4808,164.3272,164.3272,1800.0
2012-08-03 11:45:00,203.43,203.76,203.4,203.63,15100.0,164.4646,164.7314,164.4404,164.6263,15100.0
2012-08-03 11:50:00,203.56,204.27,203.3,204.27,8800.0,164.5697,165.1437,164.3595,165.1437,8800.0
2012-08-03 11:55:00,204.27,205.25,204.27,205.25,7700.0,165.1437,165.936,165.1437,165.936,7700.0
2012-08-03 12:00:00,205.04,205.04,204.6,204.6,3300.0,165.7663,165.7663,165.4105,165.4105,3300.0
2012-08-03 12:05:00,204.55,204.7,204.43,204.52,6900.0,165.3701,165.4914,165.2731,165.3459,6900.0
2012-08-03 12:10:00,204.54,204.75,204.54,204.63,1800.0,165.362,165.5318,165.362,165.4348,1800.0
2012-08-03 12:15:00,204.6,204.92,204.6,204.92,700.0,165.4105,165.6692,165.4105,165.6692,700.0
2012-08-03 12:20:00,204.99,205.15,204.99,205.15,1200.0,165.7258,165.8552,165.7258,165.8552,1200.0
2012-08-03 12:25:00,205.16,205.31,204.97,205.31,1100.0,165.8633,165.9845,165.7097,165.9845,1100.0
2012-08-03 12:30:00,205.02,205.18,205.02,205.18,300.0,165.7501,165.8794,165.7501,165.8794,300.0
2012-08-03 12:35:00,205.03,205.24,205.03,205.05,1300.0,165.7582,165.928,165.7582,165.7743,1300.0
2012-08-03 12:40:00,205.09,205.1,205.01,205.01,400.0,165.8067,165.8148,165.742,165.742,400.0
2012-08-03 12:45:00,205.06,205.25,205.02,205.25,1400.0,165.7824,165.936,165.7501,165.936,1400.0
2012-08-03 12:50:00,205.06,205.28,205.04,205.04,1700.0,165.7824,165.9603,165.7663,165.7663,1700.0
2012-08-03 12:55:00,205.26,205.26,204.99,204.99,3600.0,165.9441,165.9441,165.7258,165.7258,3600.0
2012-08-03 13:00:00,205.19,205.26,204.91,204.99,2800.0,165.8875,165.9441,165.6612,165.7258,2800.0
2012-08-03 13:05:00,204.94,205.11,204.94,205.11,600.0,165.6854,165.8229,165.6854,165.8229,600.0
2012-08-03 13:10:00,205.07,205.47,205.07,205.47,1800.0,165.7905,166.1139,165.7905,166.1139,1800.0
2012-08-03 13:15:00,205.39,205.53,205.39,205.45,1600.0,166.0492,166.1624,166.0492,166.0977,1600.0
2012-08-03 13:20:00,205.29,205.57,205.24,205.4,3800.0,165.9684,166.1947,165.928,166.0573,3800.0
2012-08-03 13:25:00,205.4,205.51,205.29,205.29,2400.0,166.0573,166.1462,165.9684,165.9684,2400.0
2012-08-03 13:30:00,205.4,205.4,205.18,205.32,900.0,166.0573,166.0573,165.8794,165.9926,900.0
2012-08-03 13:35:00,205.19,205.23,205.12,205.23,1400.0,165.8875,165.9199,165.8309,165.9199,1400.0
2012-08-03 13:40:00,205.25,205.38,205.2,205.38,900.0,165.936,166.0411,165.8956,166.0411,900.0
2012-08-03 13:45:00,205.35,205.48,205.35,205.41,1300.0,166.0169,166.122,166.0169,166.0654,1300.0
2012-08-03 13:50:00,205.49,205.7,205.49,205.7,4400.0,166.1301,166.2998,166.1301,166.2998,4400.0
2012-08-03 13:55:00,205.68,205.73,205.26,205.31,4300.0,166.2837,166.3241,165.9441,165.9845,4300.0
2012-08-03 14:00:00,205.26,205.41,205.26,205.27,1200.0,165.9441,166.0654,165.9441,165.9522,1200.0
2012-08-03 14:05:00,205.31,205.77,205.31,205.6,2500.0,165.9845,166.3564,165.9845,166.219,2500.0
2012-08-03 14:10:00,205.65,205.77,205.64,205.67,2000.0,166.2594,166.3564,166.2513,166.2756,2000.0
2012-08-03 14:15:00,205.62,205.91,205.62,205.75,2000.0,166.2352,166.4696,166.2352,166.3403,2000.0
2012-08-03 14:20:00,205.9,206.09,205.87,205.87,3100.0,166.4615,166.6151,166.4373,166.4373,3100.0
2012-08-03 14:25:00,206.0,206.0,205.55,205.57,2300.0,166.5424,166.5424,166.1786,166.1947,2300.0
2012-08-03 14:30:00,205.71,205.72,205.44,205.46,2100.0,166.3079,166.316,166.0896,166.1058,2100.0
2012-08-03 14:35:00,205.58,205.59,205.27,205.27,2700.0,166.2028,166.2109,165.9522,165.9522,2700.0
2012-08-03 14:40:00,205.17,205.37,205.13,205.37,2000.0,165.8714,166.0331,165.839,166.0331,2000.0
2012-08-03 14:45:00,205.41,205.42,205.23,205.23,800.0,166.0654,166.0735,165.9199,165.9199,800.0
2012-08-03 14:50:00,205.35,205.53,205.35,205.52,1500.0,166.0169,166.1624,166.0169,166.1543,1500.0
2012-08-03 14:55:00,205.43,205.43,205.25,205.31,1800.0,166.0816,166.0816,165.936,165.9845,1800.0
2012-08-03 15:00:00,205.44,205.82,205.24,205.82,1700.0,166.0896,166.3969,165.928,166.3969,1700.0
2012-08-03 15:05:00,205.82,205.9,205.65,205.89,1400.0,166.3969,166.4615,166.2594,166.4535,1400.0
2012-08-03 15:10:00,205.92,205.92,205.76,205.76,1300.0,166.4777,166.4777,166.3484,166.3484,1300.0
2012-08-03 15:15:00,205.79,205.93,205.74,205.75,2900.0,166.3726,166.4858,166.3322,166.3403,2900.0
2012-08-03 15:20:00,205.75,205.9,205.61,205.8,4800.0,166.3403,166.4615,166.2271,166.3807,4800.0
2012-08-03 15:25:00,205.73,205.75,205.38,205.5,4100.0,166.3241,166.3403,166.0411,166.1382,4100.0
2012-08-03 15:30:00,205.48,205.48,205.1,205.3,5200.0,166.122,166.122,165.8148,165.9765,5200.0
2012-08-03 15:35:00,205.32,205.39,204.81,204.95,7400.0,165.9926,166.0492,165.5803,165.6935,7400.0
2012-08-03 15:40:00,204.98,205.25,204.93,205.12,7700.0,165.7178,165.936,165.6773,165.8309,7700.0
2012-08-03 15:45:00,205.12,205.41,204.92,205.41,11300.0,165.8309,166.0654,165.6692,166.0654,11300.0
2012-08-03 15:50:00,205.41,205.42,204.97,205.03,10600.0,166.0654,166.0735,165.7097,165.7582,10600.0
2012-08-03 15:55:00,205.13,205.39,205.05,205.27,18000.0,165.839,166.0492,165.7743,165.9522,18000.0
2012-08-06 09:30:00,206.35,206.37,204.82,206.37,6600.0,166.8253,166.8415,165.5884,166.8415,6600.0
2012-08-06 09:35:00,206.47,206.47,205.97,206.39,2200.0,166.9224,166.9224,166.5181,166.8577,2200.0
2012-08-06 09:40:00,206.37,206.53,206.34,206.39,1700.0,166.8415,166.9709,166.8173,166.8577,1700.0
2012-08-06 09:45:00,206.44,207.37,206.43,206.96,3700.0,166.8981,167.65,166.89,167.3185,3700.0
2012-08-06 09:50:00,206.98,207.34,206.83,207.27,2200.0,167.3347,167.6257,167.2134,167.5691,2200.0
2012-08-06 09:55:00,206.77,206.79,206.28,206.28,2100.0,167.1649,167.1811,166.7688,166.7688,2100.0
2012-08-06 10:00:00,206.53,207.29,206.27,207.21,9100.0,166.9709,167.5853,166.7607,167.5206,9100.0
2012-08-06 10:05:00,207.12,207.26,207.02,207.26,1300.0,167.4479,167.561,167.367,167.561,1300.0
2012-08-06 10:10:00,207.36,207.8,207.32,207.8,4200.0,167.6419,167.9976,167.6095,167.9976,4200.0
2012-08-06 10:15:00,207.82,208.05,207.5,208.05,8900.0,168.0138,168.1997,167.7551,168.1997,8900.0
2012-08-06 10:20:00,208.0,208.08,207.5,207.65,11900.0,168.1593,168.224,167.7551,167.8763,11900.0
2012-08-06 10:25:00,207.46,207.53,207.04,207.13,2300.0,167.7227,167.7793,167.3832,167.4559,2300.0
2012-08-06 10:30:00,207.26,207.64,207.23,207.64,1600.0,167.561,167.8683,167.5368,167.8683,1600.0
2012-08-06 10:35:00,207.59,207.59,207.24,207.24,2200.0,167.8278,167.8278,167.5449,167.5449,2200.0
2012-08-06 10:40:00,207.2,207.2,206.65,207.18,1900.0,167.5125,167.5125,167.0679,167.4964,1900.0
2012-08-06 10:45:00,207.17,207.17,206.96,206.96,400.0,167.4883,167.4883,167.3185,167.3185,400.0
2012-08-06 10:50:00,206.95,207.11,206.86,206.88,2600.0,167.3104,167.4398,167.2377,167.2538,2600.0
2012-08-06 10:55:00,206.83,206.88,206.35,206.72,2800.0,167.2134,167.2538,166.8253,167.1245,2800.0
2012-08-06 11:00:00,206.73,207.03,206.55,206.73,5100.0,167.1326,167.3751,166.987,167.1326,5100.0
2012-08-06 11:05:00,206.54,206.86,206.54,206.86,1100.0,166.9789,167.2377,166.9789,167.2377,1100.0
2012-08-06 11:10:00,206.85,206.85,206.44,206.72,3400.0,167.2296,167.2296,166.8981,167.1245,3400.0
2012-08-06 11:15:00,206.66,206.8,206.62,206.8,5300.0,167.076,167.1891,167.0436,167.1891,5300.0
2012-08-06 11:20:00,206.79,206.9,206.67,206.89,2600.0,167.1811,167.27,167.084,167.2619,2600.0
2012-08-06 11:25:00,206.87,207.09,206.87,206.96,4900.0,167.2457,167.4236,167.2457,167.3185,4900.0
2012-08-06 11:30:00,206.93,207.0,206.73,207.0,1400.0,167.2942,167.3508,167.1326,167.3508,1400.0
2012-08-06 11:35:00,206.81,207.0,206.81,207.0,500.0,167.1972,167.3508,167.1972,167.3508,500.0
2012-08-06 11:40:00,206.81,206.99,206.73,206.97,2600.0,167.1972,167.3428,167.1326,167.3266,2600.0
2012-08-06 11:45:00,207.0,207.37,206.97,207.19,3700.0,167.3508,167.65,167.3266,167.5044,3700.0
2012-08-06 11:50:00,207.12,207.29,207.09,207.29,2100.0,167.4479,167.5853,167.4236,167.5853,2100.0
2012-08-06 11:55:00,207.4,207.55,207.39,207.55,500.0,167.6742,167.7955,167.6661,167.7955,500.0
2012-08-06 12:00:00,207.61,207.61,207.26,207.36,3400.0,167.844,167.844,167.561,167.6419,3400.0
2012-08-06 12:05:00,207.18,207.18,207.08,207.17,1000.0,167.4964,167.4964,167.4155,167.4883,1000.0
2012-08-06 12:10:00,207.11,207.29,207.0,207.29,2800.0,167.4398,167.5853,167.3508,167.5853,2800.0
2012-08-06 12:15:00,207.28,207.28,207.07,207.12,2000.0,167.5772,167.5772,167.4074,167.4479,2000.0
2012-08-06 12:20:00,207.23,207.3,207.19,207.19,2400.0,167.5368,167.5934,167.5044,167.5044,2400.0
2012-08-06 12:25:00,207.19,207.19,207.17,207.17,200.0,167.5044,167.5044,167.4883,167.4883,200.0
2012-08-06 12:30:00,207.24,207.41,207.24,207.39,1400.0,167.5449,167.6823,167.5449,167.6661,1400.0
2012-08-06 12:35:00,207.36,207.5,207.34,207.42,2200.0,167.6419,167.7551,167.6257,167.6904,2200.0
2012-08-06 12:40:00,207.42,207.74,207.38,207.72,3300.0,167.6904,167.9491,167.6581,167.9329,3300.0
2012-08-06 12:45:00,207.73,207.83,207.56,207.83,2600.0,167.941,168.0219,167.8036,168.0219,2600.0
2012-08-06 12:50:00,207.94,207.94,207.68,207.88,400.0,168.1108,168.1108,167.9006,168.0623,400.0
2012-08-06 12:55:00,207.89,207.93,207.77,207.79,1300.0,168.0704,168.1027,167.9734,167.9895,1300.0
2012-08-06 13:00:00,207.8,207.84,207.7,207.75,4300.0,167.9976,168.0299,167.9168,167.9572,4300.0
2012-08-06 13:05:00,207.81,207.81,207.6,207.69,1300.0,168.0057,168.0057,167.8359,167.9087,1300.0
2012-08-06 13:10:00,207.69,207.84,207.66,207.7,2500.0,167.9087,168.0299,167.8844,167.9168,2500.0
2012-08-06 13:15:00,207.73,207.73,207.54,207.62,1200.0,167.941,167.941,167.7874,167.8521,1200.0
2012-08-06 13:20:00,207.65,207.92,207.6,207.92,1400.0,167.8763,168.0946,167.8359,168.0946,1400.0
2012-08-06 13:25:00,207.92,208.1,207.91,208.01,3600.0,168.0946,168.2401,168.0865,168.1674,3600.0
2012-08-06 13:30:00,207.91,207.99,207.76,207.76,1600.0,168.0865,168.1512,167.9653,167.9653,1600.0
2012-08-06 13:35:00,207.73,207.79,207.45,207.48,2500.0,167.941,167.9895,167.7146,167.7389,2500.0
2012-08-06 13:40:00,207.49,207.76,207.41,207.76,1100.0,167.747,167.9653,167.6823,167.9653,1100.0
2012-08-06 13:45:00,207.54,207.77,207.41,207.41,1800.0,167.7874,167.9734,167.6823,167.6823,1800.0
2012-08-06 13:50:00,207.4,207.52,207.23,207.45,3500.0,167.6742,167.7712,167.5368,167.7146,3500.0
2012-08-06 13:55:00,207.39,207.47,207.31,207.31,1400.0,167.6661,167.7308,167.6015,167.6015,1400.0
2012-08-06 14:00:00,207.28,207.28,207.12,207.14,1300.0,167.5772,167.5772,167.4479,167.464,1300.0
2012-08-06 14:05:00,207.13,207.17,206.79,206.99,2900.0,167.4559,167.4883,167.1811,167.3428,2900.0
2012-08-06 14:10:00,206.91,207.18,206.91,207.0,2100.0,167.2781,167.4964,167.2781,167.3508,2100.0
2012-08-06 14:15:00,207.0,207.14,206.86,207.05,3100.0,167.3508,167.464,167.2377,167.3913,3100.0
2012-08-06 14:20:00,206.96,207.17,206.96,206.97,1900.0,167.3185,167.4883,167.3185,167.3266,1900.0
2012-08-06 14:25:00,207.14,207.25,207.07,207.12,1300.0,167.464,167.553,167.4074,167.4479,1300.0
2012-08-06 14:30:00,207.15,207.25,207.14,207.2,2000.0,167.4721,167.553,167.464,167.5125,2000.0
2012-08-06 14:35:00,207.17,207.47,207.17,207.44,4500.0,167.4883,167.7308,167.4883,167.7066,4500.0
2012-08-06 14:40:00,207.43,207.47,207.39,207.44,1400.0,167.6985,167.7308,167.6661,167.7066,1400.0
2012-08-06 14:45:00,207.46,207.62,207.43,207.49,2600.0,167.7227,167.8521,167.6985,167.747,2600.0
2012-08-06 14:50:00,207.58,207.63,207.52,207.52,2000.0,167.8197,167.8602,167.7712,167.7712,2000.0
2012-08-06 14:55:00,207.55,207.56,207.21,207.42,4100.0,167.7955,167.8036,167.5206,167.6904,4100.0
2012-08-06 15:00:00,207.49,207.61,207.27,207.35,3600.0,167.747,167.844,167.5691,167.6338,3600.0
2012-08-06 15:05:00,207.35,207.49,207.3,207.49,2800.0,167.6338,167.747,167.5934,167.747,2800.0
2012-08-06 15:10:00,207.46,207.59,207.17,207.35,5700.0,167.7227,167.8278,167.4883,167.6338,5700.0
2012-08-06 15:15:00,207.35,207.38,207.07,207.21,2500.0,167.6338,167.6581,167.4074,167.5206,2500.0
2012-08-06 15:20:00,207.16,207.39,207.12,207.39,4300.0,167.4802,167.6661,167.4479,167.6661,4300.0
2012-08-06 15:25:00,207.35,207.62,207.35,207.55,5000.0,167.6338,167.8521,167.6338,167.7955,5000.0
2012-08-06 15:30:00,207.61,207.71,207.43,207.5,8100.0,167.844,167.9248,167.6985,167.7551,8100.0
2012-08-06 15:35:00,207.49,207.62,207.26,207.29,7200.0,167.747,167.8521,167.561,167.5853,7200.0
2012-08-06 15:40:00,207.33,207.41,207.04,207.3,6700.0,167.6176,167.6823,167.3832,167.5934,6700.0
2012-08-06 15:45:00,207.19,207.34,206.97,207.17,8000.0,167.5044,167.6257,167.3266,167.4883,8000.0
2012-08-06 15:50:00,207.04,207.23,206.89,207.09,8000.0,167.3832,167.5368,167.2619,167.4236,8000.0
2012-08-06 15:55:00,207.02,207.07,206.59,206.66,14700.0,167.367,167.4074,167.0194,167.076,14700.0
2012-08-07 09:30:00,208.53,209.26,208.21,208.3,8300.0,168.5878,169.178,168.3291,168.4018,8300.0
2012-08-07 09:35:00,208.0,208.0,207.75,207.75,400.0,168.1593,168.1593,167.9572,167.9572,400.0
2012-08-07 09:40:00,207.55,208.87,207.55,208.55,7200.0,167.7955,168.8627,167.7955,168.604,7200.0
2012-08-07 09:45:00,209.06,209.06,207.94,208.13,2700.0,169.0163,169.0163,168.1108,168.2644,2700.0
2012-08-07 09:50:00,208.52,209.3,208.51,209.3,1300.0,168.5797,169.2103,168.5716,169.2103,1300.0
2012-08-07 09:55:00,209.1,209.57,209.09,209.56,2400.0,169.0486,169.4286,169.0405,169.4205,2400.0
2012-08-07 10:00:00,209.48,209.89,209.18,209.52,3800.0,169.3558,169.6873,169.1133,169.3882,3800.0
2012-08-07 10:05:00,209.65,209.65,208.95,209.25,3200.0,169.4933,169.4933,168.9273,169.1699,3200.0
2012-08-07 10:10:00,209.18,209.47,208.75,208.92,5700.0,169.1133,169.3477,168.7656,168.9031,5700.0
2012-08-07 10:15:00,208.83,208.89,208.26,208.26,5300.0,168.8303,168.8788,168.3695,168.3695,5300.0
2012-08-07 10:20:00,208.27,208.69,208.27,208.55,3500.0,168.3776,168.7171,168.3776,168.604,3500.0
2012-08-07 10:25:00,208.56,208.77,208.51,208.7,4200.0,168.612,168.7818,168.5716,168.7252,4200.0
2012-08-07 10:30:00,208.61,209.2,208.61,209.2,2000.0,168.6525,169.1294,168.6525,169.1294,2000.0
2012-08-07 10:35:00,209.02,209.02,208.76,208.79,900.0,168.9839,168.9839,168.7737,168.798,900.0
2012-08-07 10:40:00,208.8,209.34,208.8,209.34,2100.0,168.8061,169.2426,168.8061,169.2426,2100.0
2012-08-07 10:45:00,209.38,209.38,209.05,209.06,2500.0,169.275,169.275,169.0082,169.0163,2500.0
2012-08-07 10:50:00,209.08,209.19,209.07,209.19,2500.0,169.0324,169.1214,169.0243,169.1214,2500.0
2012-08-07 10:55:00,209.25,209.33,208.98,209.1,14100.0,169.1699,169.2345,168.9516,169.0486,14100.0
2012-08-07 11:00:00,209.1,209.38,208.92,209.04,22100.0,169.0486,169.275,168.9031,169.0001,22100.0
2012-08-07 11:05:00,208.95,209.15,208.73,208.9,9900.0,168.9273,169.089,168.7495,168.8869,9900.0
2012-08-07 11:10:00,208.91,209.37,208.91,209.33,9900.0,168.895,169.2669,168.895,169.2345,9900.0
2012-08-07 11:15:00,209.11,209.61,209.11,209.61,3500.0,169.0567,169.4609,169.0567,169.4609,3500.0
2012-08-07 11:20:00,209.64,209.68,209.34,209.35,3300.0,169.4852,169.5175,169.2426,169.2507,3300.0
2012-08-07 11:25:00,209.38,209.68,209.36,209.62,2100.0,169.275,169.5175,169.2588,169.469,2100.0
2012-08-07 11:30:00,209.72,209.97,209.68,209.68,2400.0,169.5498,169.752,169.5175,169.5175,2400.0
2012-08-07 11:35:00,209.64,209.64,209.18,209.18,3100.0,169.4852,169.4852,169.1133,169.1133,3100.0
2012-08-07 11:40:00,209.15,209.59,209.15,209.3,5700.0,169.089,169.4447,169.089,169.2103,5700.0
2012-08-07 11:45:00,209.23,209.38,209.12,209.38,2800.0,169.1537,169.275,169.0648,169.275,2800.0
2012-08-07 11:50:00,209.38,209.38,209.0,209.38,3200.0,169.275,169.275,168.9678,169.275,3200.0
2012-08-07 11:55:00,209.29,209.42,209.22,209.22,900.0,169.2022,169.3073,169.1456,169.1456,900.0
2012-08-07 12:00:00,209.27,209.45,209.11,209.24,2000.0,169.186,169.3316,169.0567,169.1618,2000.0
2012-08-07 12:05:00,209.15,209.3,209.12,209.25,1800.0,169.089,169.2103,169.0648,169.1699,1800.0
2012-08-07 12:10:00,209.23,209.23,208.95,208.95,2000.0,169.1537,169.1537,168.9273,168.9273,2000.0
2012-08-07 12:15:00,209.03,209.19,209.03,209.14,3000.0,168.992,169.1214,168.992,169.0809,3000.0
2012-08-07 12:20:00,209.16,209.16,208.96,208.96,2000.0,169.0971,169.0971,168.9354,168.9354,2000.0
2012-08-07 12:25:00,209.06,209.18,209.04,209.11,1500.0,169.0163,169.1133,169.0001,169.0567,1500.0
2012-08-07 12:30:00,209.04,209.04,208.89,209.02,1900.0,169.0001,169.0001,168.8788,168.9839,1900.0
2012-08-07 12:35:00,208.99,209.13,208.79,209.0,2800.0,168.9597,169.0729,168.798,168.9678,2800.0
2012-08-07 12:40:00,209.11,209.27,209.06,209.27,1200.0,169.0567,169.186,169.0163,169.186,1200.0
2012-08-07 12:45:00,209.21,209.34,208.99,209.12,2000.0,169.1375,169.2426,168.9597,169.0648,2000.0
2012-08-07 12:50:00,209.07,209.12,208.96,208.96,1500.0,169.0243,169.0648,168.9354,168.9354,1500.0
2012-08-07 12:55:00,208.98,209.12,208.89,208.96,1800.0,168.9516,169.0648,168.8788,168.9354,1800.0
2012-08-07 13:00:00,208.98,208.98,208.86,208.86,1300.0,168.9516,168.9516,168.8546,168.8546,1300.0
2012-08-07 13:05:00,208.81,208.89,208.79,208.85,1200.0,168.8141,168.8788,168.798,168.8465,1200.0
2012-08-07 13:10:00,208.94,208.94,208.62,208.62,2400.0,168.9192,168.9192,168.6605,168.6605,2400.0
2012-08-07 13:15:00,208.7,208.92,208.7,208.9,1800.0,168.7252,168.9031,168.7252,168.8869,1800.0
2012-08-07 13:20:00,208.97,209.05,208.82,209.04,2800.0,168.9435,169.0082,168.8222,169.0001,2800.0
2012-08-07 13:25:00,209.05,209.08,208.97,209.05,1600.0,169.0082,169.0324,168.9435,169.0082,1600.0
2012-08-07 13:30:00,209.08,209.28,209.07,209.17,1500.0,169.0324,169.1941,169.0243,169.1052,1500.0
2012-08-07 13:35:00,209.18,209.33,209.17,209.23,1900.0,169.1133,169.2345,169.1052,169.1537,1900.0
2012-08-07 13:40:00,209.22,209.35,209.22,209.27,2600.0,169.1456,169.2507,169.1456,169.186,2600.0
2012-08-07 13:45:00,209.34,209.44,209.18,209.32,6800.0,169.2426,169.3235,169.1133,169.2265,6800.0
2012-08-07 13:50:00,209.3,209.36,209.09,209.09,1000.0,169.2103,169.2588,169.0405,169.0405,1000.0
2012-08-07 13:55:00,209.01,209.2,209.01,209.2,1600.0,168.9758,169.1294,168.9758,169.1294,1600.0
2012-08-07 14:00:00,209.18,209.28,209.02,209.02,3200.0,169.1133,169.1941,168.9839,168.9839,3200.0
2012-08-07 14:05:00,209.09,209.16,209.09,209.15,1000.0,169.0405,169.0971,169.0405,169.089,1000.0
2012-08-07 14:10:00,209.19,209.19,208.93,209.11,1500.0,169.1214,169.1214,168.9112,169.0567,1500.0
2012-08-07 14:15:00,208.81,209.04,208.81,208.81,1400.0,168.8141,169.0001,168.8141,168.8141,1400.0
2012-08-07 14:20:00,208.7,208.83,208.7,208.83,1000.0,168.7252,168.8303,168.7252,168.8303,1000.0
2012-08-07 14:25:00,208.85,208.98,208.76,208.87,4600.0,168.8465,168.9516,168.7737,168.8627,4600.0
2012-08-07 14:30:00,208.89,208.94,208.84,208.91,1200.0,168.8788,168.9192,168.8384,168.895,1200.0
2012-08-07 14:35:00,208.95,209.18,208.95,209.17,2200.0,168.9273,169.1133,168.9273,169.1052,2200.0
2012-08-07 14:40:00,209.14,209.37,209.12,209.28,1800.0,169.0809,169.2669,169.0648,169.1941,1800.0
2012-08-07 14:45:00,209.31,209.49,209.31,209.39,800.0,169.2184,169.3639,169.2184,169.2831,800.0
2012-08-07 14:50:00,209.39,209.46,209.33,209.42,2800.0,169.2831,169.3396,169.2345,169.3073,2800.0
2012-08-07 14:55:00,209.31,209.31,209.02,209.09,1700.0,169.2184,169.2184,168.9839,169.0405,1700.0
2012-08-07 15:00:00,209.13,209.24,208.95,209.16,6600.0,169.0729,169.1618,168.9273,169.0971,6600.0
2012-08-07 15:05:00,209.08,209.22,208.95,209.08,4100.0,169.0324,169.1456,168.9273,169.0324,4100.0
2012-08-07 15:10:00,209.11,209.15,208.95,209.1,6400.0,169.0567,169.089,168.9273,169.0486,6400.0
2012-08-07 15:15:00,209.1,209.33,208.99,209.21,4400.0,169.0486,169.2345,168.9597,169.1375,4400.0
2012-08-07 15:20:00,209.08,209.29,209.01,209.16,5400.0,169.0324,169.2022,168.9758,169.0971,5400.0
2012-08-07 15:25:00,209.17,209.3,208.99,209.3,8100.0,169.1052,169.2103,168.9597,169.2103,8100.0
2012-08-07 15:30:00,209.24,209.31,208.84,209.03,5000.0,169.1618,169.2184,168.8384,168.992,5000.0
2012-08-07 15:35:00,208.91,209.04,208.68,208.99,4600.0,168.895,169.0001,168.709,168.9597,4600.0
2012-08-07 15:40:00,208.99,209.05,208.57,208.69,3900.0,168.9597,169.0082,168.6201,168.7171,3900.0
2012-08-07 15:45:00,208.74,208.95,208.58,208.63,6400.0,168.7576,168.9273,168.6282,168.6686,6400.0
2012-08-07 15:50:00,208.72,208.78,208.39,208.51,8000.0,168.7414,168.7899,168.4746,168.5716,8000.0
2012-08-07 15:55:00,208.66,208.67,208.14,208.18,16300.0,168.6929,168.701,168.2725,168.3048,16300.0
2012-08-08 09:30:00,207.88,208.0,207.5,208.0,4000.0,168.0623,168.1593,167.7551,168.1593,4000.0
2012-08-08 09:35:00,207.81,207.81,207.06,207.39,2200.0,168.0057,168.0057,167.3993,167.6661,2200.0
2012-08-08 09:40:00,207.12,207.15,206.34,206.34,2400.0,167.4479,167.4721,166.8173,166.8173,2400.0
2012-08-08 09:45:00,206.44,207.24,206.24,207.24,7800.0,166.8981,167.5449,166.7364,167.5449,7800.0
2012-08-08 09:50:00,206.87,207.02,206.66,206.74,4600.0,167.2457,167.367,167.076,167.1406,4600.0
2012-08-08 09:55:00,206.74,207.13,206.65,206.79,4000.0,167.1406,167.4559,167.0679,167.1811,4000.0
2012-08-08 10:00:00,206.74,207.09,206.74,206.95,500.0,167.1406,167.4236,167.1406,167.3104,500.0
2012-08-08 10:05:00,206.99,206.99,206.77,206.9,4300.0,167.3428,167.3428,167.1649,167.27,4300.0
2012-08-08 10:10:00,206.82,207.26,206.63,206.68,4700.0,167.2053,167.561,167.0517,167.0921,4700.0
2012-08-08 10:15:00,206.74,207.15,206.57,206.77,16800.0,167.1406,167.4721,167.0032,167.1649,16800.0
2012-08-08 10:20:00,206.77,206.93,206.54,206.71,10300.0,167.1649,167.2942,166.9789,167.1164,10300.0
2012-08-08 10:25:00,206.65,206.67,206.5,206.5,1900.0,167.0679,167.084,166.9466,166.9466,1900.0
2012-08-08 10:30:00,206.45,206.45,205.7,205.7,4600.0,166.9062,166.9062,166.2998,166.2998,4600.0
2012-08-08 10:35:00,205.64,205.94,205.64,205.94,3800.0,166.2513,166.4939,166.2513,166.4939,3800.0
2012-08-08 10:40:00,205.93,206.03,205.7,206.03,2600.0,166.4858,166.5666,166.2998,166.5666,2600.0
2012-08-08 10:45:00,206.06,206.37,205.93,206.11,9900.0,166.5909,166.8415,166.4858,166.6313,9900.0
2012-08-08 10:50:00,206.21,206.25,205.86,205.95,8000.0,166.7122,166.7445,166.4292,166.502,8000.0
2012-08-08 10:55:00,205.88,205.89,205.41,205.45,2700.0,166.4454,166.4535,166.0654,166.0977,2700.0
2012-08-08 11:00:00,205.52,205.73,205.52,205.55,3000.0,166.1543,166.3241,166.1543,166.1786,3000.0
2012-08-08 11:05:00,205.67,205.77,205.56,205.64,1300.0,166.2756,166.3564,166.1867,166.2513,1300.0
2012-08-08 11:10:00,205.7,206.33,205.7,205.79,7700.0,166.2998,166.8092,166.2998,166.3726,7700.0
2012-08-08 11:15:00,205.97,206.42,205.93,206.42,2000.0,166.5181,166.8819,166.4858,166.8819,2000.0
2012-08-08 11:20:00,206.55,206.69,206.36,206.69,3700.0,166.987,167.1002,166.8334,167.1002,3700.0
2012-08-08 11:25:00,206.69,207.0,206.69,206.99,1500.0,167.1002,167.3508,167.1002,167.3428,1500.0
2012-08-08 11:30:00,207.03,207.03,206.84,206.88,1900.0,167.3751,167.3751,167.2215,167.2538,1900.0
2012-08-08 11:35:00,206.89,207.0,206.89,206.99,300.0,167.2619,167.3508,167.2619,167.3428,300.0
2012-08-08 11:40:00,207.0,207.01,206.81,206.81,1300.0,167.3508,167.3589,167.1972,167.1972,1300.0
2012-08-08 11:45:00,206.86,206.86,206.68,206.68,800.0,167.2377,167.2377,167.0921,167.0921,800.0
2012-08-08 11:50:00,206.77,206.91,206.77,206.91,1700.0,167.1649,167.2781,167.1649,167.2781,1700.0
2012-08-08 11:55:00,206.88,206.93,206.53,206.53,2600.0,167.2538,167.2942,166.9709,166.9709,2600.0
2012-08-08 12:00:00,206.52,206.63,206.5,206.53,800.0,166.9628,167.0517,166.9466,166.9709,800.0
2012-08-08 12:05:00,206.53,206.73,206.51,206.61,2600.0,166.9709,167.1326,166.9547,167.0355,2600.0
2012-08-08 12:10:00,206.68,206.82,206.58,206.58,2200.0,167.0921,167.2053,167.0113,167.0113,2200.0
2012-08-08 12:15:00,206.7,206.7,206.47,206.69,1200.0,167.1083,167.1083,166.9224,167.1002,1200.0
2012-08-08 12:20:00,206.66,206.66,206.57,206.6,700.0,167.076,167.076,167.0032,167.0275,700.0
2012-08-08 12:25:00,206.59,206.61,206.33,206.35,2800.0,167.0194,167.0355,166.8092,166.8253,2800.0
2012-08-08 12:30:00,206.24,206.32,206.0,206.24,5600.0,166.7364,166.8011,166.5424,166.7364,5600.0
2012-08-08 12:35:00,206.27,206.34,206.24,206.34,1800.0,166.7607,166.8173,166.7364,166.8173,1800.0
2012-08-08 12:40:00,206.24,206.29,206.12,206.26,1700.0,166.7364,166.7768,166.6394,166.7526,1700.0
2012-08-08 12:45:00,206.21,206.3,206.18,206.21,1200.0,166.7122,166.7849,166.6879,166.7122,1200.0
2012-08-08 12:50:00,206.06,206.15,205.97,206.11,1300.0,166.5909,166.6637,166.5181,166.6313,1300.0
2012-08-08 12:55:00,206.14,206.56,206.14,206.56,3000.0,166.6556,166.9951,166.6556,166.9951,3000.0
2012-08-08 13:00:00,206.4,206.58,206.06,206.07,7500.0,166.8658,167.0113,166.5909,166.599,7500.0
2012-08-08 13:05:00,206.13,206.26,206.04,206.21,4200.0,166.6475,166.7526,166.5747,166.7122,4200.0
2012-08-08 13:10:00,206.29,206.39,206.11,206.23,3300.0,166.7768,166.8577,166.6313,166.7283,3300.0
2012-08-08 13:15:00,206.22,206.29,206.13,206.29,2700.0,166.7202,166.7768,166.6475,166.7768,2700.0
2012-08-08 13:20:00,206.29,206.59,206.19,206.56,2100.0,166.7768,167.0194,166.696,166.9951,2100.0
2012-08-08 13:25:00,206.55,206.61,206.28,206.28,2000.0,166.987,167.0355,166.7688,166.7688,2000.0
2012-08-08 13:30:00,206.26,206.45,206.16,206.4,2500.0,166.7526,166.9062,166.6717,166.8658,2500.0
2012-08-08 13:35:00,206.48,206.48,206.28,206.29,2900.0,166.9304,166.9304,166.7688,166.7768,2900.0
2012-08-08 13:40:00,206.3,206.42,206.17,206.17,900.0,166.7849,166.8819,166.6798,166.6798,900.0
2012-08-08 13:45:00,206.31,206.53,206.23,206.51,1500.0,166.793,166.9709,166.7283,166.9547,1500.0
2012-08-08 13:50:00,206.41,206.58,206.21,206.21,1500.0,166.8738,167.0113,166.7122,166.7122,1500.0
2012-08-08 13:55:00,206.24,206.42,206.12,206.37,1400.0,166.7364,166.8819,166.6394,166.8415,1400.0
2012-08-08 14:00:00,206.28,206.32,206.17,206.17,2300.0,166.7688,166.8011,166.6798,166.6798,2300.0
2012-08-08 14:05:00,206.28,206.57,206.16,206.38,3700.0,166.7688,167.0032,166.6717,166.8496,3700.0
2012-08-08 14:10:00,206.39,206.39,206.18,206.18,600.0,166.8577,166.8577,166.6879,166.6879,600.0
2012-08-08 14:15:00,206.06,206.09,205.96,206.01,1300.0,166.5909,166.6151,166.51,166.5505,1300.0
2012-08-08 14:20:00,206.02,206.02,205.9,205.91,1700.0,166.5586,166.5586,166.4615,166.4696,1700.0
2012-08-08 14:25:00,206.02,206.09,205.9,205.9,2300.0,166.5586,166.6151,166.4615,166.4615,2300.0
2012-08-08 14:30:00,206.03,206.08,206.03,206.06,300.0,166.5666,166.6071,166.5666,166.5909,300.0
2012-08-08 14:35:00,206.09,206.13,206.09,206.13,1000.0,166.6151,166.6475,166.6151,166.6475,1000.0
2012-08-08 14:40:00,206.07,206.1,205.89,206.05,3400.0,166.599,166.6232,166.4535,166.5828,3400.0
2012-08-08 14:45:00,205.95,206.07,205.8,205.82,2400.0,166.502,166.599,166.3807,166.3969,2400.0
2012-08-08 14:50:00,205.75,205.93,205.67,205.93,1700.0,166.3403,166.4858,166.2756,166.4858,1700.0
2012-08-08 14:55:00,205.88,205.89,205.69,205.85,6900.0,166.4454,166.4535,166.2918,166.4211,6900.0
2012-08-08 15:00:00,205.78,205.99,205.78,205.91,2800.0,166.3645,166.5343,166.3645,166.4696,2800.0
2012-08-08 15:05:00,206.04,206.2,205.97,205.98,7800.0,166.5747,166.7041,166.5181,166.5262,7800.0
2012-08-08 15:10:00,205.99,206.36,205.99,206.2,2000.0,166.5343,166.8334,166.5343,166.7041,2000.0
2012-08-08 15:15:00,206.31,206.35,206.12,206.12,2300.0,166.793,166.8253,166.6394,166.6394,2300.0
2012-08-08 15:20:00,206.22,206.34,206.13,206.13,2000.0,166.7202,166.8173,166.6475,166.6475,2000.0
2012-08-08 15:25:00,206.25,206.58,206.19,206.19,3500.0,166.7445,167.0113,166.696,166.696,3500.0
2012-08-08 15:30:00,206.27,206.48,206.17,206.39,4800.0,166.7607,166.9304,166.6798,166.8577,4800.0
2012-08-08 15:35:00,206.52,206.52,206.15,206.3,9500.0,166.9628,166.9628,166.6637,166.7849,9500.0
2012-08-08 15:40:00,206.17,206.35,206.14,206.26,3900.0,166.6798,166.8253,166.6556,166.7526,3900.0
2012-08-08 15:45:00,206.35,206.52,206.24,206.32,5200.0,166.8253,166.9628,166.7364,166.8011,5200.0
2012-08-08 15:50:00,206.41,206.46,206.3,206.34,3100.0,166.8738,166.9143,166.7849,166.8173,3100.0
2012-08-08 15:55:00,206.33,206.43,206.25,206.43,10700.0,166.8092,166.89,166.7445,166.89,10700.0
2012-08-09 09:30:00,205.13,206.08,204.99,205.6,3800.0,166.4878,167.2588,166.3741,166.8692,3800.0
2012-08-09 09:35:00,205.93,206.1,205.63,205.83,1800.0,167.137,167.275,166.8936,167.0559,1800.0
2012-08-09 09:40:00,205.52,205.91,205.51,205.51,3600.0,166.8043,167.1208,166.7962,166.7962,3600.0
2012-08-09 09:45:00,205.61,205.61,205.35,205.46,2400.0,166.8773,166.8773,166.6663,166.7556,2400.0
2012-08-09 09:50:00,205.37,205.63,205.28,205.53,2900.0,166.6825,166.8936,166.6095,166.8124,2900.0
2012-08-09 09:55:00,205.39,205.39,205.15,205.15,1100.0,166.6988,166.6988,166.504,166.504,1100.0
2012-08-09 10:00:00,205.31,205.31,205.28,205.28,600.0,166.6338,166.6338,166.6095,166.6095,600.0
2012-08-09 10:05:00,205.4,205.76,205.4,205.73,4000.0,166.7069,166.9991,166.7069,166.9747,4000.0
2012-08-09 10:10:00,205.6,205.93,205.38,205.38,3100.0,166.8692,167.137,166.6907,166.6907,3100.0
2012-08-09 10:15:00,205.51,205.85,205.31,205.85,17100.0,166.7962,167.0721,166.6338,167.0721,17100.0
2012-08-09 10:20:00,205.91,206.03,205.5,205.65,2600.0,167.1208,167.2182,166.7881,166.9098,2600.0
2012-08-09 10:25:00,205.46,205.47,205.11,205.13,1200.0,166.7556,166.7637,166.4715,166.4878,1200.0
2012-08-09 10:30:00,205.17,205.2,204.44,205.2,6200.0,166.5202,166.5446,165.9277,166.5446,6200.0
2012-08-09 10:35:00,205.28,205.38,204.94,205.2,10200.0,166.6095,166.6907,166.3335,166.5446,10200.0
2012-08-09 10:40:00,205.24,205.4,205.15,205.15,3200.0,166.577,166.7069,166.504,166.504,3200.0
2012-08-09 10:45:00,205.22,205.31,205.14,205.31,1800.0,166.5608,166.6338,166.4959,166.6338,1800.0
2012-08-09 10:50:00,205.26,205.26,205.23,205.26,500.0,166.5933,166.5933,166.5689,166.5933,500.0
2012-08-09 10:55:00,205.26,205.26,205.16,205.25,700.0,166.5933,166.5933,166.5121,166.5851,700.0
2012-08-09 11:00:00,205.19,205.27,204.75,205.24,4700.0,166.5364,166.6014,166.1793,166.577,4700.0
2012-08-09 11:05:00,205.34,205.42,205.33,205.33,1600.0,166.6582,166.7231,166.6501,166.6501,1600.0
2012-08-09 11:10:00,205.55,205.68,205.3,205.48,6200.0,166.8286,166.9341,166.6257,166.7718,6200.0
2012-08-09 11:15:00,205.61,205.68,205.46,205.68,5600.0,166.8773,166.9341,166.7556,166.9341,5600.0
2012-08-09 11:20:00,205.74,205.91,205.59,205.6,4100.0,166.9828,167.1208,166.8611,166.8692,4100.0
2012-08-09 11:25:00,205.59,205.62,205.33,205.43,6800.0,166.8611,166.8854,166.6501,166.7312,6800.0
2012-08-09 11:30:00,205.41,205.46,205.16,205.25,1300.0,166.715,166.7556,166.5121,166.5851,1300.0
2012-08-09 11:35:00,205.25,205.32,204.87,205.0,1300.0,166.5851,166.642,166.2767,166.3822,1300.0
2012-08-09 11:40:00,204.9,204.94,204.67,204.75,9600.0,166.3011,166.3335,166.1144,166.1793,9600.0
2012-08-09 11:45:00,204.76,204.79,204.36,204.48,5200.0,166.1875,166.2118,165.8628,165.9602,5200.0
2012-08-09 11:50:00,204.49,204.69,204.41,204.41,12400.0,165.9683,166.1306,165.9034,165.9034,12400.0
2012-08-09 11:55:00,204.42,204.5,204.19,204.37,6100.0,165.9115,165.9764,165.7248,165.8709,6100.0
2012-08-09 12:00:00,204.37,204.59,204.21,204.21,2900.0,165.8709,166.0495,165.7411,165.7411,2900.0
2012-08-09 12:05:00,204.24,204.34,204.15,204.34,3100.0,165.7654,165.8466,165.6924,165.8466,3100.0
2012-08-09 12:10:00,204.31,204.61,204.17,204.61,5000.0,165.8222,166.0657,165.7086,166.0657,5000.0
2012-08-09 12:15:00,204.56,204.56,204.24,204.42,4300.0,166.0251,166.0251,165.7654,165.9115,4300.0
2012-08-09 12:20:00,204.35,204.38,204.27,204.27,1100.0,165.8547,165.879,165.7898,165.7898,1100.0
2012-08-09 12:25:00,204.37,204.37,204.15,204.15,900.0,165.8709,165.8709,165.6924,165.6924,900.0
2012-08-09 12:30:00,204.25,204.33,204.17,204.26,1400.0,165.7735,165.8385,165.7086,165.7816,1400.0
2012-08-09 12:35:00,204.25,204.39,204.2,204.38,1600.0,165.7735,165.8872,165.7329,165.879,1600.0
2012-08-09 12:40:00,204.3,204.64,204.3,204.57,2700.0,165.8141,166.0901,165.8141,166.0332,2700.0
2012-08-09 12:45:00,204.53,204.53,204.36,204.36,2100.0,166.0008,166.0008,165.8628,165.8628,2100.0
2012-08-09 12:50:00,204.33,204.62,204.22,204.35,5200.0,165.8385,166.0738,165.7492,165.8547,5200.0
2012-08-09 12:55:00,204.39,204.4,204.0,204.39,6600.0,165.8872,165.8953,165.5706,165.8872,6600.0
2012-08-09 13:00:00,204.37,204.43,204.36,204.43,1400.0,165.8709,165.9196,165.8628,165.9196,1400.0
2012-08-09 13:05:00,204.39,204.43,204.39,204.39,900.0,165.8872,165.9196,165.8872,165.8872,900.0
2012-08-09 13:10:00,204.38,204.38,204.0,204.05,1800.0,165.879,165.879,165.5706,165.6112,1800.0
2012-08-09 13:15:00,204.05,204.05,203.97,204.03,1300.0,165.6112,165.6112,165.5463,165.595,1300.0
2012-08-09 13:20:00,204.02,204.02,203.89,203.92,2100.0,165.5869,165.5869,165.4813,165.5057,2100.0
2012-08-09 13:25:00,203.96,204.14,203.96,204.0,2300.0,165.5382,165.6842,165.5382,165.5706,2300.0
2012-08-09 13:30:00,204.08,204.08,204.0,204.05,700.0,165.6355,165.6355,165.5706,165.6112,700.0
2012-08-09 13:35:00,203.98,204.31,203.98,204.31,2400.0,165.5544,165.8222,165.5544,165.8222,2400.0
2012-08-09 13:40:00,204.35,204.35,204.26,204.29,1600.0,165.8547,165.8547,165.7816,165.806,1600.0
2012-08-09 13:45:00,204.34,204.34,204.18,204.18,1400.0,165.8466,165.8466,165.7167,165.7167,1400.0
2012-08-09 13:50:00,204.13,204.13,204.0,204.06,1400.0,165.6761,165.6761,165.5706,165.6193,1400.0
2012-08-09 13:55:00,204.06,204.07,203.84,203.84,2200.0,165.6193,165.6274,165.4408,165.4408,2200.0
2012-08-09 14:00:00,203.88,204.05,203.86,204.0,3700.0,165.4732,165.6112,165.457,165.5706,3700.0
2012-08-09 14:05:00,203.91,203.91,203.74,203.79,2000.0,165.4976,165.4976,165.3596,165.4002,2000.0
2012-08-09 14:10:00,203.94,203.95,203.87,203.89,2500.0,165.5219,165.53,165.4651,165.4813,2500.0
2012-08-09 14:15:00,203.86,203.86,203.71,203.71,800.0,165.457,165.457,165.3352,165.3352,800.0
2012-08-09 14:20:00,203.89,204.03,203.87,204.03,3300.0,165.4813,165.595,165.4651,165.595,3300.0
2012-08-09 14:25:00,204.04,204.19,204.0,204.08,3200.0,165.6031,165.7248,165.5706,165.6355,3200.0
2012-08-09 14:30:00,204.11,204.41,204.11,204.37,2300.0,165.6599,165.9034,165.6599,165.8709,2300.0
2012-08-09 14:35:00,204.38,204.58,204.38,204.46,1800.0,165.879,166.0414,165.879,165.944,1800.0
2012-08-09 14:40:00,204.44,204.44,204.26,204.36,1700.0,165.9277,165.9277,165.7816,165.8628,1700.0
2012-08-09 14:45:00,204.29,204.32,204.23,204.23,500.0,165.806,165.8303,165.7573,165.7573,500.0
2012-08-09 14:50:00,204.28,204.35,204.28,204.33,1300.0,165.7979,165.8547,165.7979,165.8385,1300.0
2012-08-09 14:55:00,204.34,204.38,204.24,204.24,800.0,165.8466,165.879,165.7654,165.7654,800.0
2012-08-09 15:00:00,204.36,204.37,204.29,204.29,1900.0,165.8628,165.8709,165.806,165.806,1900.0
2012-08-09 15:05:00,204.08,204.15,204.07,204.08,2100.0,165.6355,165.6924,165.6274,165.6355,2100.0
2012-08-09 15:10:00,204.19,204.42,204.19,204.39,3300.0,165.7248,165.9115,165.7248,165.8872,3300.0
2012-08-09 15:15:00,204.47,204.53,204.24,204.24,2500.0,165.9521,166.0008,165.7654,165.7654,2500.0
2012-08-09 15:20:00,204.29,204.35,204.13,204.2,6100.0,165.806,165.8547,165.6761,165.7329,6100.0
2012-08-09 15:25:00,204.13,204.21,203.91,203.91,6800.0,165.6761,165.7411,165.4976,165.4976,6800.0
2012-08-09 15:30:00,203.94,204.14,203.77,203.77,11400.0,165.5219,165.6842,165.3839,165.3839,11400.0
2012-08-09 15:35:00,203.87,204.14,203.81,204.13,5900.0,165.4651,165.6842,165.4164,165.6761,5900.0
2012-08-09 15:40:00,204.08,204.52,204.08,204.47,4200.0,165.6355,165.9927,165.6355,165.9521,4200.0
2012-08-09 15:45:00,204.53,204.55,204.01,204.44,6200.0,166.0008,166.017,165.5787,165.9277,6200.0
2012-08-09 15:50:00,204.39,204.39,204.0,204.28,11500.0,165.8872,165.8872,165.5706,165.7979,11500.0
2012-08-09 15:55:00,204.28,204.52,204.03,204.51,28800.0,165.7979,165.9927,165.595,165.9845,28800.0
2012-08-10 09:30:00,200.22,200.98,198.25,199.33,25500.0,162.5027,163.1195,160.9038,161.7804,25500.0
2012-08-10 09:35:00,199.5,199.51,198.49,198.75,17400.0,161.9183,161.9264,161.0986,161.3096,17400.0
2012-08-10 09:40:00,198.68,198.94,198.19,198.37,17900.0,161.2528,161.4638,160.8551,161.0012,17900.0
2012-08-10 09:45:00,198.59,198.87,197.62,198.28,15800.0,161.1798,161.407,160.3925,160.9281,15800.0
2012-08-10 09:50:00,198.48,198.6,197.5,197.67,19900.0,161.0905,161.1879,160.2951,160.4331,19900.0
2012-08-10 09:55:00,197.82,198.1,197.16,197.16,15600.0,160.5548,160.7821,160.0191,160.0191,15600.0
2012-08-10 10:00:00,197.36,198.42,197.32,198.04,19700.0,160.1815,161.0418,160.149,160.7334,19700.0
2012-08-10 10:05:00,198.02,198.22,197.55,197.64,23400.0,160.7171,160.8795,160.3357,160.4087,23400.0
2012-08-10 10:10:00,197.72,199.69,197.69,199.69,20700.0,160.4736,162.0725,160.4493,162.0725,20700.0
2012-08-10 10:15:00,199.78,199.81,198.7,198.98,19600.0,162.1456,162.1699,161.269,161.4963,19600.0
2012-08-10 10:20:00,199.13,199.58,199.13,199.5,4900.0,161.618,161.9833,161.618,161.9183,4900.0
2012-08-10 10:25:00,199.48,199.83,199.3,199.38,11500.0,161.9021,162.1862,161.756,161.8209,11500.0
2012-08-10 10:30:00,199.32,199.56,199.08,199.48,15500.0,161.7722,161.967,161.5774,161.9021,15500.0
2012-08-10 10:35:00,199.58,200.27,199.58,200.26,4900.0,161.9833,162.5433,161.9833,162.5352,4900.0
2012-08-10 10:40:00,200.31,200.52,200.02,200.11,32700.0,162.5757,162.7462,162.3404,162.4134,32700.0
2012-08-10 10:45:00,200.1,200.28,199.98,200.22,8100.0,162.4053,162.5514,162.3079,162.5027,8100.0
2012-08-10 10:50:00,200.03,200.25,199.82,200.02,24900.0,162.3485,162.527,162.178,162.3404,24900.0
2012-08-10 10:55:00,199.97,199.97,199.5,199.55,13500.0,162.2998,162.2998,161.9183,161.9589,13500.0
2012-08-10 11:00:00,199.57,199.59,199.29,199.29,4100.0,161.9751,161.9914,161.7479,161.7479,4100.0
2012-08-10 11:05:00,199.32,199.88,198.82,199.7,10000.0,161.7722,162.2267,161.3664,162.0807,10000.0
2012-08-10 11:10:00,199.91,200.14,199.66,200.12,3300.0,162.2511,162.4378,162.0482,162.4215,3300.0
2012-08-10 11:15:00,200.02,200.06,199.87,199.9,3300.0,162.3404,162.3728,162.2186,162.243,3300.0
2012-08-10 11:20:00,199.97,200.0,199.82,199.87,1300.0,162.2998,162.3241,162.178,162.2186,1300.0
2012-08-10 11:25:00,199.96,200.34,199.85,200.18,8600.0,162.2917,162.6001,162.2024,162.4702,8600.0
2012-08-10 11:30:00,200.05,200.34,200.01,200.18,5300.0,162.3647,162.6001,162.3323,162.4702,5300.0
2012-08-10 11:35:00,200.13,200.24,200.1,200.17,500.0,162.4296,162.5189,162.4053,162.4621,500.0
2012-08-10 11:40:00,200.25,200.3,200.12,200.3,1400.0,162.527,162.5676,162.4215,162.5676,1400.0
2012-08-10 11:45:00,200.08,200.4,200.06,200.25,3500.0,162.3891,162.6488,162.3728,162.527,3500.0
2012-08-10 11:50:00,200.38,200.41,199.99,200.14,4100.0,162.6326,162.6569,162.316,162.4378,4100.0
2012-08-10 11:55:00,200.24,200.32,200.19,200.19,2500.0,162.5189,162.5839,162.4783,162.4783,2500.0
2012-08-10 12:00:00,200.09,200.25,200.09,200.25,800.0,162.3972,162.527,162.3972,162.527,800.0
2012-08-10 12:05:00,200.28,200.32,200.0,200.0,4600.0,162.5514,162.5839,162.3241,162.3241,4600.0
2012-08-10 12:10:00,200.0,200.05,199.96,200.01,2100.0,162.3241,162.3647,162.2917,162.3323,2100.0
2012-08-10 12:15:00,200.01,200.06,199.91,199.93,3600.0,162.3323,162.3728,162.2511,162.2673,3600.0
2012-08-10 12:20:00,200.02,200.13,199.98,199.99,4400.0,162.3404,162.4296,162.3079,162.316,4400.0
2012-08-10 12:25:00,200.02,200.11,199.99,200.05,5800.0,162.3404,162.4134,162.316,162.3647,5800.0
2012-08-10 12:30:00,200.05,200.1,199.94,199.98,6200.0,162.3647,162.4053,162.2754,162.3079,6200.0
2012-08-10 12:35:00,199.98,200.08,199.96,200.03,4800.0,162.3079,162.3891,162.2917,162.3485,4800.0
2012-08-10 12:40:00,200.03,200.07,199.94,200.0,4800.0,162.3485,162.381,162.2754,162.3241,4800.0
2012-08-10 12:45:00,200.0,200.0,199.87,199.87,4400.0,162.3241,162.3241,162.2186,162.2186,4400.0
2012-08-10 12:50:00,199.93,200.02,199.93,200.02,2700.0,162.2673,162.3404,162.2673,162.3404,2700.0
2012-08-10 12:55:00,200.04,200.06,199.91,199.94,5200.0,162.3566,162.3728,162.2511,162.2754,5200.0
2012-08-10 13:00:00,199.95,200.24,199.89,200.04,3200.0,162.2836,162.5189,162.2349,162.3566,3200.0
2012-08-10 13:05:00,200.14,200.14,199.99,200.08,2600.0,162.4378,162.4378,162.316,162.3891,2600.0
2012-08-10 13:10:00,200.05,200.06,199.99,199.99,900.0,162.3647,162.3728,162.316,162.316,900.0
2012-08-10 13:15:00,199.99,200.1,199.95,199.99,3500.0,162.316,162.4053,162.2836,162.316,3500.0
2012-08-10 13:20:00,200.0,200.13,199.98,200.08,3700.0,162.3241,162.4296,162.3079,162.3891,3700.0
2012-08-10 13:25:00,200.01,200.06,200.01,200.06,200.0,162.3323,162.3728,162.3323,162.3728,200.0
2012-08-10 13:30:00,200.08,200.08,199.93,200.01,4400.0,162.3891,162.3891,162.2673,162.3323,4400.0
2012-08-10 13:35:00,200.05,200.07,199.96,199.96,13000.0,162.3647,162.381,162.2917,162.2917,13000.0
2012-08-10 13:40:00,199.96,200.13,199.91,199.91,9900.0,162.2917,162.4296,162.2511,162.2511,9900.0
2012-08-10 13:45:00,199.88,200.05,199.88,200.04,5200.0,162.2267,162.3647,162.2267,162.3566,5200.0
2012-08-10 13:50:00,200.03,200.06,199.95,200.05,2600.0,162.3485,162.3728,162.2836,162.3647,2600.0
2012-08-10 13:55:00,200.05,200.05,200.02,200.02,500.0,162.3647,162.3647,162.3404,162.3404,500.0
2012-08-10 14:00:00,200.08,200.1,199.95,199.98,5000.0,162.3891,162.4053,162.2836,162.3079,5000.0
2012-08-10 14:05:00,199.96,200.01,199.95,199.95,3100.0,162.2917,162.3323,162.2836,162.2836,3100.0
2012-08-10 14:10:00,199.97,199.97,199.64,199.64,6900.0,162.2998,162.2998,162.032,162.032,6900.0
2012-08-10 14:15:00,199.64,199.7,199.61,199.63,1400.0,162.032,162.0807,162.0076,162.0238,1400.0
2012-08-10 14:20:00,199.65,199.86,199.62,199.7,6900.0,162.0401,162.2105,162.0157,162.0807,6900.0
2012-08-10 14:25:00,199.7,199.8,199.6,199.79,5600.0,162.0807,162.1618,161.9995,162.1537,5600.0
2012-08-10 14:30:00,199.75,199.93,199.73,199.78,3500.0,162.1212,162.2673,162.105,162.1456,3500.0
2012-08-10 14:35:00,199.78,199.81,199.62,199.7,6300.0,162.1456,162.1699,162.0157,162.0807,6300.0
2012-08-10 14:40:00,199.7,199.77,199.64,199.67,5200.0,162.0807,162.1375,162.032,162.0563,5200.0
2012-08-10 14:45:00,199.7,199.72,199.52,199.58,5900.0,162.0807,162.0969,161.9346,161.9833,5900.0
2012-08-10 14:50:00,199.59,199.82,199.57,199.69,3600.0,161.9914,162.178,161.9751,162.0725,3600.0
2012-08-10 14:55:00,199.69,199.84,199.62,199.67,5700.0,162.0725,162.1943,162.0157,162.0563,5700.0
2012-08-10 15:00:00,199.67,199.82,199.63,199.76,3000.0,162.0563,162.178,162.0238,162.1293,3000.0
2012-08-10 15:05:00,199.77,199.99,199.75,199.95,10900.0,162.1375,162.316,162.1212,162.2836,10900.0
2012-08-10 15:10:00,199.95,200.12,199.95,200.11,4200.0,162.2836,162.4215,162.2836,162.4134,4200.0
2012-08-10 15:15:00,200.19,200.19,199.97,200.08,6700.0,162.4783,162.4783,162.2998,162.3891,6700.0
2012-08-10 15:20:00,200.09,200.24,200.01,200.19,5600.0,162.3972,162.5189,162.3323,162.4783,5600.0
2012-08-10 15:25:00,200.26,200.43,200.2,200.41,5000.0,162.5352,162.6731,162.4865,162.6569,5000.0
2012-08-10 15:30:00,200.43,200.43,200.14,200.17,8100.0,162.6731,162.6731,162.4378,162.4621,8100.0
2012-08-10 15:35:00,200.15,200.33,200.14,200.23,5000.0,162.4459,162.592,162.4378,162.5108,5000.0
2012-08-10 15:40:00,200.3,200.44,200.23,200.4,14500.0,162.5676,162.6812,162.5108,162.6488,14500.0
2012-08-10 15:45:00,200.4,200.98,200.4,200.51,12200.0,162.6488,163.1195,162.6488,162.7381,12200.0
2012-08-10 15:50:00,200.51,200.79,200.4,200.59,6900.0,162.7381,162.9653,162.6488,162.803,6900.0
2012-08-10 15:55:00,200.65,200.82,200.56,200.74,19500.0,162.8517,162.9897,162.7786,162.9247,19500.0
2012-08-13 09:30:00,199.67,200.65,199.67,200.18,5100.0,162.0563,162.8517,162.0563,162.4702,5100.0
2012-08-13 09:35:00,200.16,200.16,198.98,199.06,5000.0,162.454,162.454,161.4963,161.5612,5000.0
2012-08-13 09:40:00,199.14,199.79,199.14,199.79,2900.0,161.6261,162.1537,161.6261,162.1537,2900.0
2012-08-13 09:45:00,199.74,199.91,199.74,199.89,500.0,162.1131,162.2511,162.1131,162.2349,500.0
2012-08-13 09:50:00,200.13,200.6,200.13,200.48,3600.0,162.4296,162.8111,162.4296,162.7137,3600.0
2012-08-13 09:55:00,200.41,200.41,200.12,200.29,3300.0,162.6569,162.6569,162.4215,162.5595,3300.0
2012-08-13 10:00:00,200.44,200.51,200.35,200.37,2100.0,162.6812,162.7381,162.6082,162.6244,2100.0
2012-08-13 10:05:00,200.35,200.41,199.74,199.74,2100.0,162.6082,162.6569,162.1131,162.1131,2100.0
2012-08-13 10:10:00,199.69,199.69,199.06,199.54,4500.0,162.0725,162.0725,161.5612,161.9508,4500.0
2012-08-13 10:15:00,199.53,200.28,199.53,200.23,8600.0,161.9427,162.5514,161.9427,162.5108,8600.0
2012-08-13 10:20:00,200.04,200.14,199.38,199.38,9300.0,162.3566,162.4378,161.8209,161.8209,9300.0
2012-08-13 10:25:00,199.22,199.65,199.11,199.53,2500.0,161.6911,162.0401,161.6018,161.9427,2500.0
2012-08-13 10:30:00,199.54,199.54,199.05,199.22,2800.0,161.9508,161.9508,161.5531,161.6911,2800.0
2012-08-13 10:35:00,199.01,199.49,198.98,199.19,2400.0,161.5206,161.9102,161.4963,161.6667,2400.0
2012-08-13 10:40:00,199.05,199.06,198.94,198.98,2700.0,161.5531,161.5612,161.4638,161.4963,2700.0
2012-08-13 10:45:00,198.99,199.6,198.97,199.34,4200.0,161.5044,161.9995,161.4882,161.7885,4200.0
2012-08-13 10:50:00,199.19,199.41,198.99,199.21,5900.0,161.6667,161.8453,161.5044,161.683,5900.0
2012-08-13 10:55:00,199.22,199.39,199.06,199.21,3000.0,161.6911,161.829,161.5612,161.683,3000.0
2012-08-13 11:00:00,199.43,199.43,199.06,199.06,700.0,161.8615,161.8615,161.5612,161.5612,700.0
2012-08-13 11:05:00,198.97,199.0,198.72,198.74,2400.0,161.4882,161.5125,161.2853,161.3015,2400.0
2012-08-13 11:10:00,198.74,199.31,198.49,199.31,4400.0,161.3015,161.7641,161.0986,161.7641,4400.0
2012-08-13 11:15:00,199.39,199.62,199.09,199.14,9800.0,161.829,162.0157,161.5856,161.6261,9800.0
2012-08-13 11:20:00,199.38,199.48,199.13,199.22,7100.0,161.8209,161.9021,161.618,161.6911,7100.0
2012-08-13 11:25:00,199.31,199.56,199.23,199.23,2200.0,161.7641,161.967,161.6992,161.6992,2200.0
2012-08-13 11:30:00,199.23,199.26,199.22,199.25,800.0,161.6992,161.7235,161.6911,161.7154,800.0
2012-08-13 11:35:00,199.15,199.52,199.15,199.38,700.0,161.6343,161.9346,161.6343,161.8209,700.0
2012-08-13 11:40:00,199.35,199.38,199.17,199.23,1100.0,161.7966,161.8209,161.6505,161.6992,1100.0
2012-08-13 11:45:00,199.29,199.33,199.18,199.22,1200.0,161.7479,161.7804,161.6586,161.6911,1200.0
2012-08-13 11:50:00,199.16,199.26,199.04,199.16,1000.0,161.6424,161.7235,161.545,161.6424,1000.0
2012-08-13 11:55:00,199.07,199.18,199.07,199.18,200.0,161.5693,161.6586,161.5693,161.6586,200.0
2012-08-13 12:00:00,199.17,199.17,198.99,199.0,1400.0,161.6505,161.6505,161.5044,161.5125,1400.0
2012-08-13 12:05:00,199.0,199.05,198.89,198.9,1500.0,161.5125,161.5531,161.4232,161.4314,1500.0
2012-08-13 12:10:00,198.91,199.08,198.91,199.07,1400.0,161.4395,161.5774,161.4395,161.5693,1400.0
2012-08-13 12:15:00,199.21,199.38,199.21,199.29,1900.0,161.683,161.8209,161.683,161.7479,1900.0
2012-08-13 12:20:00,199.22,199.37,199.15,199.37,600.0,161.6911,161.8128,161.6343,161.8128,600.0
2012-08-13 12:25:00,199.21,199.23,199.21,199.21,500.0,161.683,161.6992,161.683,161.683,500.0
2012-08-13 12:30:00,199.22,199.32,199.22,199.26,900.0,161.6911,161.7722,161.6911,161.7235,900.0
2012-08-13 12:35:00,199.14,199.18,198.92,198.92,2100.0,161.6261,161.6586,161.4476,161.4476,2100.0
2012-08-13 12:40:00,198.96,199.1,198.89,199.1,3800.0,161.4801,161.5937,161.4232,161.5937,3800.0
2012-08-13 12:45:00,199.13,199.17,199.13,199.17,200.0,161.618,161.6505,161.618,161.6505,200.0
2012-08-13 12:50:00,199.34,199.97,199.34,199.89,9300.0,161.7885,162.2998,161.7885,162.2349,9300.0
2012-08-13 12:55:00,199.93,200.0,199.9,199.9,900.0,162.2673,162.3241,162.243,162.243,900.0
2012-08-13 13:00:00,200.0,200.0,200.0,200.0,100.0,162.3241,162.3241,162.3241,162.3241,100.0
2012-08-13 13:05:00,199.84,199.94,199.78,199.94,900.0,162.1943,162.2754,162.1456,162.2754,900.0
2012-08-13 13:10:00,200.07,200.08,199.95,199.95,700.0,162.381,162.3891,162.2836,162.2836,700.0
2012-08-13 13:15:00,199.93,199.97,199.93,199.94,400.0,162.2673,162.2998,162.2673,162.2754,400.0
2012-08-13 13:20:00,199.8,199.8,199.63,199.64,600.0,162.1618,162.1618,162.0238,162.032,600.0
2012-08-13 13:25:00,199.75,199.75,199.62,199.73,1700.0,162.1212,162.1212,162.0157,162.105,1700.0
2012-08-13 13:30:00,199.8,199.8,199.6,199.6,600.0,162.1618,162.1618,161.9995,161.9995,600.0
2012-08-13 13:35:00,199.5,199.6,199.5,199.59,1400.0,161.9183,161.9995,161.9183,161.9914,1400.0
2012-08-13 13:40:00,199.61,199.9,199.61,199.72,500.0,162.0076,162.243,162.0076,162.0969,500.0
2012-08-13 13:45:00,199.89,200.01,199.86,199.86,700.0,162.2349,162.3323,162.2105,162.2105,700.0
2012-08-13 13:50:00,200.03,200.05,199.59,199.59,9700.0,162.3485,162.3647,161.9914,161.9914,9700.0
2012-08-13 13:55:00,199.63,199.63,199.52,199.59,600.0,162.0238,162.0238,161.9346,161.9914,600.0
2012-08-13 14:00:00,199.67,199.77,199.66,199.72,700.0,162.0563,162.1375,162.0482,162.0969,700.0
2012-08-13 14:05:00,199.59,199.68,199.59,199.68,1000.0,161.9914,162.0644,161.9914,162.0644,1000.0
2012-08-13 14:10:00,199.69,199.99,199.62,199.99,2200.0,162.0725,162.316,162.0157,162.316,2200.0
2012-08-13 14:15:00,200.0,200.19,199.97,200.19,2200.0,162.3241,162.4783,162.2998,162.4783,2200.0
2012-08-13 14:20:00,200.25,200.39,200.06,200.09,2700.0,162.527,162.6407,162.3728,162.3972,2700.0
2012-08-13 14:25:00,200.24,200.3,200.11,200.11,1100.0,162.5189,162.5676,162.4134,162.4134,1100.0
2012-08-13 14:30:00,200.23,200.23,200.05,200.05,800.0,162.5108,162.5108,162.3647,162.3647,800.0
2012-08-13 14:35:00,200.03,200.34,199.92,200.34,4000.0,162.3485,162.6001,162.2592,162.6001,4000.0
2012-08-13 14:40:00,200.31,200.31,200.13,200.13,1000.0,162.5757,162.5757,162.4296,162.4296,1000.0
2012-08-13 14:45:00,200.25,200.39,200.18,200.35,2000.0,162.527,162.6407,162.4702,162.6082,2000.0
2012-08-13 14:50:00,200.35,200.66,200.35,200.66,2200.0,162.6082,162.8598,162.6082,162.8598,2200.0
2012-08-13 14:55:00,200.67,200.8,200.64,200.75,2200.0,162.8679,162.9734,162.8436,162.9329,2200.0
2012-08-13 15:00:00,200.74,201.05,200.69,201.0,6600.0,162.9247,163.1763,162.8842,163.1358,6600.0
2012-08-13 15:05:00,200.96,200.96,200.62,200.68,3900.0,163.1033,163.1033,162.8273,162.876,3900.0
2012-08-13 15:10:00,200.65,200.93,200.65,200.9,8800.0,162.8517,163.0789,162.8517,163.0546,8800.0
2012-08-13 15:15:00,200.91,200.95,200.52,200.52,1200.0,163.0627,163.0952,162.7462,162.7462,1200.0
2012-08-13 15:20:00,200.51,200.83,200.51,200.57,2300.0,162.7381,162.9978,162.7381,162.7868,2300.0
2012-08-13 15:25:00,200.66,200.66,200.49,200.5,2000.0,162.8598,162.8598,162.7218,162.7299,2000.0
2012-08-13 15:30:00,200.44,200.47,200.26,200.37,3200.0,162.6812,162.7056,162.5352,162.6244,3200.0
2012-08-13 15:35:00,200.48,200.79,200.34,200.77,3600.0,162.7137,162.9653,162.6001,162.9491,3600.0
2012-08-13 15:40:00,200.5,200.81,200.44,200.74,3000.0,162.7299,162.9815,162.6812,162.9247,3000.0
2012-08-13 15:45:00,200.86,201.1,200.61,200.75,4600.0,163.0221,163.2169,162.8192,162.9329,4600.0
2012-08-13 15:50:00,200.71,200.71,200.47,200.7,2600.0,162.9004,162.9004,162.7056,162.8923,2600.0
2012-08-13 15:55:00,200.73,201.28,200.66,201.28,28300.0,162.9166,163.363,162.8598,163.363,28300.0
2012-08-14 09:30:00,202.91,202.91,202.25,202.69,2500.0,164.686,164.686,164.1503,164.5074,2500.0
2012-08-14 09:35:00,202.43,202.46,201.63,202.11,3900.0,164.2964,164.3207,163.6471,164.0367,3900.0
2012-08-14 09:40:00,201.85,201.85,201.85,201.85,300.0,163.8256,163.8256,163.8256,163.8256,300.0
2012-08-14 09:45:00,201.43,202.35,201.43,202.15,5100.0,163.4848,164.2314,163.4848,164.0691,5100.0
2012-08-14 09:50:00,202.1,202.33,201.99,202.19,8300.0,164.0285,164.2152,163.9393,164.1016,8300.0
2012-08-14 09:55:00,202.18,203.37,201.92,203.37,7800.0,164.0935,165.0593,163.8824,165.0593,7800.0
2012-08-14 10:00:00,203.49,204.04,203.0,203.06,15000.0,165.1567,165.6031,164.759,164.8077,15000.0
2012-08-14 10:05:00,203.04,203.14,202.28,202.55,7800.0,164.7915,164.8726,164.1746,164.3938,7800.0
2012-08-14 10:10:00,202.7,203.27,202.37,203.16,14500.0,164.5155,164.9781,164.2477,164.8889,14500.0
2012-08-14 10:15:00,203.1,203.16,202.9,202.9,4100.0,164.8402,164.8889,164.6778,164.6778,4100.0
2012-08-14 10:20:00,202.9,202.99,202.68,202.8,8300.0,164.6778,164.7509,164.4993,164.5967,8300.0
2012-08-14 10:25:00,202.83,203.09,202.7,202.84,5800.0,164.621,164.832,164.5155,164.6291,5800.0
2012-08-14 10:30:00,202.81,202.86,202.4,202.56,4300.0,164.6048,164.6454,164.272,164.4019,4300.0
2012-08-14 10:35:00,202.59,202.97,202.59,202.89,8400.0,164.4262,164.7346,164.4262,164.6697,8400.0
2012-08-14 10:40:00,202.92,203.09,202.77,203.0,2500.0,164.6941,164.832,164.5723,164.759,2500.0
2012-08-14 10:45:00,202.93,202.93,202.71,202.79,2600.0,164.7022,164.7022,164.5236,164.5886,2600.0
2012-08-14 10:50:00,202.78,202.99,202.72,202.85,2200.0,164.5804,164.7509,164.5317,164.6373,2200.0
2012-08-14 10:55:00,202.89,202.9,202.56,202.86,1200.0,164.6697,164.6778,164.4019,164.6454,1200.0
2012-08-14 11:00:00,202.84,202.88,202.84,202.88,300.0,164.6291,164.6616,164.6291,164.6616,300.0
2012-08-14 11:05:00,203.03,203.05,202.88,202.94,700.0,164.7833,164.7996,164.6616,164.7103,700.0
2012-08-14 11:10:00,203.08,203.14,203.08,203.14,800.0,164.8239,164.8726,164.8239,164.8726,800.0
2012-08-14 11:15:00,203.14,203.14,203.01,203.1,1000.0,164.8726,164.8726,164.7671,164.8402,1000.0
2012-08-14 11:20:00,203.0,203.0,202.45,202.45,1400.0,164.759,164.759,164.3126,164.3126,1400.0
2012-08-14 11:25:00,202.37,202.85,202.37,202.85,1200.0,164.2477,164.6373,164.2477,164.6373,1200.0
2012-08-14 11:30:00,202.86,202.86,202.86,202.86,300.0,164.6454,164.6454,164.6454,164.6454,300.0
2012-08-14 11:35:00,202.85,202.85,202.73,202.73,500.0,164.6373,164.6373,164.5399,164.5399,500.0
2012-08-14 11:40:00,202.6,202.76,202.6,202.76,900.0,164.4344,164.5642,164.4344,164.5642,900.0
2012-08-14 11:45:00,202.74,202.79,202.69,202.74,900.0,164.548,164.5886,164.5074,164.548,900.0
2012-08-14 11:50:00,202.68,202.73,202.62,202.62,700.0,164.4993,164.5399,164.4506,164.4506,700.0
2012-08-14 11:55:00,202.49,202.49,202.4,202.4,300.0,164.3451,164.3451,164.272,164.272,300.0
2012-08-14 12:00:00,202.33,202.33,202.19,202.19,600.0,164.2152,164.2152,164.1016,164.1016,600.0
2012-08-14 12:05:00,202.28,202.33,202.03,202.03,1200.0,164.1746,164.2152,163.9717,163.9717,1200.0
2012-08-14 12:10:00,201.93,201.93,201.93,201.93,100.0,163.8906,163.8906,163.8906,163.8906,100.0
2012-08-14 12:15:00,201.93,202.0,201.93,202.0,600.0,163.8906,163.9474,163.8906,163.9474,600.0
2012-08-14 12:20:00,201.91,202.03,201.91,201.94,1500.0,163.8743,163.9717,163.8743,163.8987,1500.0
2012-08-14 12:25:00,201.86,202.0,201.84,202.0,300.0,163.8338,163.9474,163.8175,163.9474,300.0
2012-08-14 12:30:00,201.91,201.91,201.85,201.85,700.0,163.8743,163.8743,163.8256,163.8256,700.0
2012-08-14 12:35:00,201.7,201.76,201.54,201.69,2200.0,163.7039,163.7526,163.574,163.6958,2200.0
2012-08-14 12:40:00,201.48,201.53,201.18,201.53,1300.0,163.5253,163.5659,163.2818,163.5659,1300.0
2012-08-14 12:45:00,201.38,201.56,201.36,201.56,400.0,163.4442,163.5903,163.4279,163.5903,400.0
2012-08-14 12:50:00,201.39,201.84,201.39,201.75,2800.0,163.4523,163.8175,163.4523,163.7445,2800.0
2012-08-14 12:55:00,201.69,201.84,201.69,201.73,700.0,163.6958,163.8175,163.6958,163.7282,700.0
2012-08-14 13:00:00,201.8,201.86,201.8,201.86,500.0,163.7851,163.8338,163.7851,163.8338,500.0
2012-08-14 13:05:00,201.93,201.93,201.69,201.69,2100.0,163.8906,163.8906,163.6958,163.6958,2100.0
2012-08-14 13:10:00,201.6,201.6,201.38,201.38,300.0,163.6227,163.6227,163.4442,163.4442,300.0
2012-08-14 13:15:00,201.34,201.44,201.34,201.44,300.0,163.4117,163.4929,163.4117,163.4929,300.0
2012-08-14 13:20:00,201.36,201.36,201.36,201.36,100.0,163.4279,163.4279,163.4279,163.4279,100.0
2012-08-14 13:25:00,201.26,201.26,201.22,201.26,500.0,163.3468,163.3468,163.3143,163.3468,500.0
2012-08-14 13:30:00,201.25,201.33,201.24,201.33,1100.0,163.3387,163.4036,163.3305,163.4036,1100.0
2012-08-14 13:35:00,201.52,201.56,201.18,201.18,3100.0,163.5578,163.5903,163.2818,163.2818,3100.0
2012-08-14 13:40:00,201.5,201.5,201.5,201.5,100.0,163.5416,163.5416,163.5416,163.5416,100.0
2012-08-14 13:45:00,201.46,201.51,201.33,201.5,1900.0,163.5091,163.5497,163.4036,163.5416,1900.0
2012-08-14 13:50:00,201.51,202.03,201.51,202.0,5200.0,163.5497,163.9717,163.5497,163.9474,5200.0
2012-08-14 13:55:00,201.79,201.9,201.77,201.87,1000.0,163.7769,163.8662,163.7607,163.8419,1000.0
2012-08-14 14:00:00,201.89,202.13,201.89,202.12,1500.0,163.8581,164.0529,163.8581,164.0448,1500.0
2012-08-14 14:05:00,202.12,202.12,202.06,202.12,400.0,164.0448,164.0448,163.9961,164.0448,400.0
2012-08-14 14:10:00,202.12,202.14,201.95,201.95,700.0,164.0448,164.061,163.9068,163.9068,700.0
2012-08-14 14:15:00,202.08,202.08,201.95,201.97,900.0,164.0123,164.0123,163.9068,163.923,900.0
2012-08-14 14:20:00,202.0,202.24,201.92,202.24,3900.0,163.9474,164.1422,163.8824,164.1422,3900.0
2012-08-14 14:25:00,202.27,202.27,202.07,202.15,2000.0,164.1665,164.1665,164.0042,164.0691,2000.0
2012-08-14 14:30:00,202.15,202.15,202.15,202.15,0.0,164.0691,164.0691,164.0691,164.0691,0.0
2012-08-14 14:35:00,202.14,202.14,201.97,201.99,1200.0,164.061,164.061,163.923,163.9393,1200.0
2012-08-14 14:40:00,201.95,201.95,201.95,201.95,200.0,163.9068,163.9068,163.9068,163.9068,200.0
2012-08-14 14:45:00,201.98,202.09,201.95,202.09,1600.0,163.9311,164.0204,163.9068,164.0204,1600.0
2012-08-14 14:50:00,202.05,202.05,201.99,202.0,500.0,163.988,163.988,163.9393,163.9474,500.0
2012-08-14 14:55:00,201.96,202.27,201.91,202.27,3000.0,163.9149,164.1665,163.8743,164.1665,3000.0
2012-08-14 15:00:00,202.32,202.4,202.3,202.36,1300.0,164.2071,164.272,164.1909,164.2396,1300.0
2012-08-14 15:05:00,202.21,202.21,202.15,202.18,800.0,164.1178,164.1178,164.0691,164.0935,800.0
2012-08-14 15:10:00,202.06,202.07,201.93,201.97,2400.0,163.9961,164.0042,163.8906,163.923,2400.0
2012-08-14 15:15:00,201.86,202.08,201.86,202.08,3200.0,163.8338,164.0123,163.8338,164.0123,3200.0
2012-08-14 15:20:00,202.09,202.15,202.02,202.02,1800.0,164.0204,164.0691,163.9636,163.9636,1800.0
2012-08-14 15:25:00,201.96,202.11,201.82,201.82,2300.0,163.9149,164.0367,163.8013,163.8013,2300.0
2012-08-14 15:30:00,201.79,201.82,201.37,201.5,4700.0,163.7769,163.8013,163.4361,163.5416,4700.0
2012-08-14 15:35:00,201.45,201.45,201.06,201.25,4300.0,163.501,163.501,163.1845,163.3387,4300.0
2012-08-14 15:40:00,201.26,201.41,200.88,200.9,4800.0,163.3468,163.4685,163.0384,163.0546,4800.0
2012-08-14 15:45:00,200.92,201.17,200.82,200.95,9600.0,163.0708,163.2737,162.9897,163.0952,9600.0
2012-08-14 15:50:00,200.89,201.16,200.74,200.75,9100.0,163.0465,163.2656,162.9247,162.9329,9100.0
2012-08-14 15:55:00,200.76,201.24,200.75,201.21,19000.0,162.941,163.3305,162.9329,163.3062,19000.0
2012-08-15 09:30:00,201.0,201.92,201.0,201.0,3000.0,163.1358,163.8824,163.1358,163.1358,3000.0
2012-08-15 09:35:00,200.94,201.01,200.82,200.82,1000.0,163.0871,163.1439,162.9897,162.9897,1000.0
2012-08-15 09:40:00,200.92,200.98,200.91,200.91,900.0,163.0708,163.1195,163.0627,163.0627,900.0
2012-08-15 09:45:00,200.97,201.21,200.96,201.21,1000.0,163.1114,163.3062,163.1033,163.3062,1000.0
2012-08-15 09:50:00,201.25,201.3,201.18,201.3,1000.0,163.3387,163.3792,163.2818,163.3792,1000.0
2012-08-15 09:55:00,201.54,201.74,201.37,201.38,1800.0,163.574,163.7364,163.4361,163.4442,1800.0
2012-08-15 10:00:00,201.35,201.43,201.35,201.43,200.0,163.4198,163.4848,163.4198,163.4848,200.0
2012-08-15 10:05:00,201.44,201.64,201.39,201.64,2300.0,163.4929,163.6552,163.4523,163.6552,2300.0
2012-08-15 10:10:00,201.59,201.78,201.43,201.52,10700.0,163.6146,163.7688,163.4848,163.5578,10700.0
2012-08-15 10:15:00,201.58,201.75,201.29,201.5,9100.0,163.6065,163.7445,163.3711,163.5416,9100.0
2012-08-15 10:20:00,201.51,201.72,201.24,201.39,17500.0,163.5497,163.7201,163.3305,163.4523,17500.0
2012-08-15 10:25:00,201.46,201.56,201.36,201.53,4000.0,163.5091,163.5903,163.4279,163.5659,4000.0
2012-08-15 10:30:00,201.57,201.73,201.53,201.73,1800.0,163.5984,163.7282,163.5659,163.7282,1800.0
2012-08-15 10:35:00,201.79,201.79,201.57,201.71,1100.0,163.7769,163.7769,163.5984,163.712,1100.0
2012-08-15 10:40:00,201.64,201.65,201.13,201.19,2400.0,163.6552,163.6633,163.2413,163.29,2400.0
2012-08-15 10:45:00,201.48,201.8,201.39,201.8,700.0,163.5253,163.7851,163.4523,163.7851,700.0
2012-08-15 10:50:00,201.75,202.14,201.75,201.75,2800.0,163.7445,164.061,163.7445,163.7445,2800.0
2012-08-15 10:55:00,201.85,202.24,201.81,202.1,4000.0,163.8256,164.1422,163.7932,164.0285,4000.0
2012-08-15 11:00:00,202.01,202.18,202.01,202.13,1100.0,163.9555,164.0935,163.9555,164.0529,1100.0
2012-08-15 11:05:00,202.24,202.33,202.18,202.33,1400.0,164.1422,164.2152,164.0935,164.2152,1400.0
2012-08-15 11:10:00,202.35,202.36,202.35,202.36,400.0,164.2314,164.2396,164.2314,164.2396,400.0
2012-08-15 11:15:00,202.45,202.53,202.33,202.51,3900.0,164.3126,164.3775,164.2152,164.3613,3900.0
2012-08-15 11:20:00,202.53,202.66,202.36,202.38,3900.0,164.3775,164.483,164.2396,164.2558,3900.0
2012-08-15 11:25:00,202.43,202.43,202.21,202.31,1400.0,164.2964,164.2964,164.1178,164.199,1400.0
2012-08-15 11:30:00,202.35,202.48,202.31,202.31,2000.0,164.2314,164.337,164.199,164.199,2000.0
2012-08-15 11:35:00,202.32,202.43,202.2,202.31,1000.0,164.2071,164.2964,164.1097,164.199,1000.0
2012-08-15 11:40:00,202.29,202.43,202.23,202.43,1600.0,164.1827,164.2964,164.1341,164.2964,1600.0
2012-08-15 11:45:00,202.43,202.43,202.36,202.36,900.0,164.2964,164.2964,164.2396,164.2396,900.0
2012-08-15 11:50:00,202.36,202.45,202.24,202.24,1300.0,164.2396,164.3126,164.1422,164.1422,1300.0
2012-08-15 11:55:00,202.36,202.36,202.29,202.3,1000.0,164.2396,164.2396,164.1827,164.1909,1000.0
2012-08-15 12:00:00,202.32,202.39,202.32,202.39,200.0,164.2071,164.2639,164.2071,164.2639,200.0
2012-08-15 12:05:00,202.43,202.43,202.28,202.28,2200.0,164.2964,164.2964,164.1746,164.1746,2200.0
2012-08-15 12:10:00,202.3,202.3,202.14,202.14,700.0,164.1909,164.1909,164.061,164.061,700.0
2012-08-15 12:15:00,202.08,202.08,202.08,202.08,100.0,164.0123,164.0123,164.0123,164.0123,100.0
2012-08-15 12:20:00,202.23,202.28,202.16,202.28,1100.0,164.1341,164.1746,164.0772,164.1746,1100.0
2012-08-15 12:25:00,202.36,202.6,202.35,202.6,1500.0,164.2396,164.4344,164.2314,164.4344,1500.0
2012-08-15 12:30:00,202.46,202.59,202.46,202.56,1200.0,164.3207,164.4262,164.3207,164.4019,1200.0
2012-08-15 12:35:00,202.58,202.79,202.57,202.57,2800.0,164.4181,164.5886,164.41,164.41,2800.0
2012-08-15 12:40:00,202.56,202.71,202.56,202.71,800.0,164.4019,164.5236,164.4019,164.5236,800.0
2012-08-15 12:45:00,202.59,202.64,202.49,202.49,900.0,164.4262,164.4668,164.3451,164.3451,900.0
2012-08-15 12:50:00,202.47,202.71,202.47,202.7,2200.0,164.3288,164.5236,164.3288,164.5155,2200.0
2012-08-15 12:55:00,202.71,202.83,202.45,202.47,4300.0,164.5236,164.621,164.3126,164.3288,4300.0
2012-08-15 13:00:00,202.41,202.41,202.18,202.18,2800.0,164.2801,164.2801,164.0935,164.0935,2800.0
2012-08-15 13:05:00,202.18,202.34,202.05,202.31,5300.0,164.0935,164.2233,163.988,164.199,5300.0
2012-08-15 13:10:00,202.36,202.56,202.27,202.27,2200.0,164.2396,164.4019,164.1665,164.1665,2200.0
2012-08-15 13:15:00,202.33,202.38,202.31,202.33,700.0,164.2152,164.2558,164.199,164.2152,700.0
2012-08-15 13:20:00,202.39,202.39,202.24,202.24,1200.0,164.2639,164.2639,164.1422,164.1422,1200.0
2012-08-15 13:25:00,202.24,202.33,202.1,202.14,1100.0,164.1422,164.2152,164.0285,164.061,1100.0
2012-08-15 13:30:00,202.18,202.2,202.11,202.2,700.0,164.0935,164.1097,164.0367,164.1097,700.0
2012-08-15 13:35:00,202.16,202.29,202.1,202.24,9200.0,164.0772,164.1827,164.0285,164.1422,9200.0
2012-08-15 13:40:00,202.2,202.24,202.17,202.18,1600.0,164.1097,164.1422,164.0854,164.0935,1600.0
2012-08-15 13:45:00,202.25,202.27,202.16,202.19,3500.0,164.1503,164.1665,164.0772,164.1016,3500.0
2012-08-15 13:50:00,202.19,202.19,202.05,202.1,5600.0,164.1016,164.1016,163.988,164.0285,5600.0
2012-08-15 13:55:00,202.09,202.1,201.74,201.74,4900.0,164.0204,164.0285,163.7364,163.7364,4900.0
2012-08-15 14:00:00,201.83,202.18,201.79,202.06,3600.0,163.8094,164.0935,163.7769,163.9961,3600.0
2012-08-15 14:05:00,202.07,202.18,201.67,201.88,9400.0,164.0042,164.0935,163.6795,163.85,9400.0
2012-08-15 14:10:00,201.88,202.13,201.87,202.01,2400.0,163.85,164.0529,163.8419,163.9555,2400.0
2012-08-15 14:15:00,202.01,202.33,202.01,202.33,1800.0,163.9555,164.2152,163.9555,164.2152,1800.0
2012-08-15 14:20:00,202.36,202.39,202.2,202.2,2700.0,164.2396,164.2639,164.1097,164.1097,2700.0
2012-08-15 14:25:00,202.12,202.58,202.12,202.49,5000.0,164.0448,164.4181,164.0448,164.3451,5000.0
2012-08-15 14:30:00,202.52,202.67,202.34,202.34,5000.0,164.3694,164.4912,164.2233,164.2233,5000.0
2012-08-15 14:35:00,202.29,202.37,202.23,202.36,1300.0,164.1827,164.2477,164.1341,164.2396,1300.0
2012-08-15 14:40:00,202.43,202.82,202.32,202.7,3400.0,164.2964,164.6129,164.2071,164.5155,3400.0
2012-08-15 14:45:00,202.69,202.82,202.68,202.75,800.0,164.5074,164.6129,164.4993,164.5561,800.0
2012-08-15 14:50:00,202.7,203.07,202.63,203.01,6000.0,164.5155,164.8158,164.4587,164.7671,6000.0
2012-08-15 14:55:00,202.92,202.96,202.85,202.89,2000.0,164.6941,164.7265,164.6373,164.6697,2000.0
2012-08-15 15:00:00,202.91,203.1,202.91,202.98,2600.0,164.686,164.8402,164.686,164.7428,2600.0
2012-08-15 15:05:00,202.86,202.86,202.78,202.86,700.0,164.6454,164.6454,164.5804,164.6454,700.0
2012-08-15 15:10:00,202.83,203.11,202.77,202.99,4200.0,164.621,164.8483,164.5723,164.7509,4200.0
2012-08-15 15:15:00,203.07,203.07,202.84,202.84,1600.0,164.8158,164.8158,164.6291,164.6291,1600.0
2012-08-15 15:20:00,202.87,202.91,202.71,202.85,1400.0,164.6535,164.686,164.5236,164.6373,1400.0
2012-08-15 15:25:00,202.75,202.8,202.54,202.73,3700.0,164.5561,164.5967,164.3857,164.5399,3700.0
2012-08-15 15:30:00,202.65,202.67,202.51,202.6,3900.0,164.4749,164.4912,164.3613,164.4344,3900.0
2012-08-15 15:35:00,202.56,202.7,202.44,202.47,3100.0,164.4019,164.5155,164.3045,164.3288,3100.0
2012-08-15 15:40:00,202.47,202.66,202.36,202.54,3600.0,164.3288,164.483,164.2396,164.3857,3600.0
2012-08-15 15:45:00,202.5,202.5,202.26,202.38,4000.0,164.3532,164.3532,164.1584,164.2558,4000.0
2012-08-15 15:50:00,202.32,202.52,202.27,202.47,9600.0,164.2071,164.3694,164.1665,164.3288,9600.0
2012-08-15 15:55:00,202.45,202.54,202.28,202.4,10100.0,164.3126,164.3857,164.1746,164.272,10100.0
2012-08-16 09:30:00,202.25,202.31,201.24,201.24,5100.0,164.1503,164.199,163.3305,163.3305,5100.0
2012-08-16 09:35:00,201.37,201.37,201.06,201.07,2300.0,163.4361,163.4361,163.1845,163.1926,2300.0
2012-08-16 09:40:00,201.26,202.33,201.26,201.8,4300.0,163.3468,164.2152,163.3468,163.7851,4300.0
2012-08-16 09:45:00,202.02,202.02,201.57,201.57,300.0,163.9636,163.9636,163.5984,163.5984,300.0
2012-08-16 09:50:00,201.57,202.23,201.54,202.23,2600.0,163.5984,164.1341,163.574,164.1341,2600.0
2012-08-16 09:55:00,202.28,202.5,202.14,202.31,1400.0,164.1746,164.3532,164.061,164.199,1400.0
2012-08-16 10:00:00,202.23,202.26,202.0,202.26,2100.0,164.1341,164.1584,163.9474,164.1584,2100.0
2012-08-16 10:05:00,202.27,202.42,202.26,202.42,1800.0,164.1665,164.2883,164.1584,164.2883,1800.0
2012-08-16 10:10:00,202.42,202.42,202.25,202.39,1100.0,164.2883,164.2883,164.1503,164.2639,1100.0
2012-08-16 10:15:00,202.41,202.47,202.07,202.2,2800.0,164.2801,164.3288,164.0042,164.1097,2800.0
2012-08-16 10:20:00,202.35,202.4,202.09,202.25,8000.0,164.2314,164.272,164.0204,164.1503,8000.0
2012-08-16 10:25:00,202.11,202.44,202.09,202.38,8300.0,164.0367,164.3045,164.0204,164.2558,8300.0
2012-08-16 10:30:00,202.36,202.36,202.12,202.12,900.0,164.2396,164.2396,164.0448,164.0448,900.0
2012-08-16 10:35:00,201.98,202.47,201.98,202.47,2600.0,163.9311,164.3288,163.9311,164.3288,2600.0
2012-08-16 10:40:00,202.54,202.65,202.37,202.64,7500.0,164.3857,164.4749,164.2477,164.4668,7500.0
2012-08-16 10:45:00,202.55,202.98,202.53,202.98,2000.0,164.3938,164.7428,164.3775,164.7428,2000.0
2012-08-16 10:50:00,202.92,202.95,202.8,202.8,1500.0,164.6941,164.7184,164.5967,164.5967,1500.0
2012-08-16 10:55:00,202.94,202.97,202.79,202.79,700.0,164.7103,164.7346,164.5886,164.5886,700.0
2012-08-16 11:00:00,202.8,202.85,202.77,202.85,600.0,164.5967,164.6373,164.5723,164.6373,600.0
2012-08-16 11:05:00,202.76,202.82,202.66,202.82,2000.0,164.5642,164.6129,164.483,164.6129,2000.0
2012-08-16 11:10:00,202.83,202.86,202.79,202.83,1600.0,164.621,164.6454,164.5886,164.621,1600.0
2012-08-16 11:15:00,202.92,202.96,202.7,202.86,3600.0,164.6941,164.7265,164.5155,164.6454,3600.0
2012-08-16 11:20:00,202.82,202.96,202.68,202.69,3900.0,164.6129,164.7265,164.4993,164.5074,3900.0
2012-08-16 11:25:00,202.84,202.93,202.66,202.85,2700.0,164.6291,164.7022,164.483,164.6373,2700.0
2012-08-16 11:30:00,202.86,202.92,202.66,202.86,4600.0,164.6454,164.6941,164.483,164.6454,4600.0
2012-08-16 11:35:00,202.85,202.85,202.85,202.85,100.0,164.6373,164.6373,164.6373,164.6373,100.0
2012-08-16 11:40:00,202.85,202.93,202.76,202.89,2800.0,164.6373,164.7022,164.5642,164.6697,2800.0
2012-08-16 11:45:00,202.98,203.3,202.93,203.13,1800.0,164.7428,165.0025,164.7022,164.8645,1800.0
2012-08-16 11:50:00,203.14,203.37,203.14,203.37,1100.0,164.8726,165.0593,164.8726,165.0593,1100.0
2012-08-16 11:55:00,203.3,203.47,203.3,203.47,1000.0,165.0025,165.1405,165.0025,165.1405,1000.0
2012-08-16 12:00:00,203.48,203.74,203.48,203.55,5500.0,165.1486,165.3596,165.1486,165.2054,5500.0
2012-08-16 12:05:00,203.63,203.96,203.62,203.84,5900.0,165.2703,165.5382,165.2622,165.4408,5900.0
2012-08-16 12:10:00,203.96,204.31,203.96,204.31,3100.0,165.5382,165.8222,165.5382,165.8222,3100.0
2012-08-16 12:15:00,204.18,204.4,204.18,204.31,1700.0,165.7167,165.8953,165.7167,165.8222,1700.0
2012-08-16 12:20:00,204.26,204.5,204.26,204.49,8300.0,165.7816,165.9764,165.7816,165.9683,8300.0
2012-08-16 12:25:00,204.49,204.95,204.49,204.69,12700.0,165.9683,166.3417,165.9683,166.1306,12700.0
2012-08-16 12:30:00,204.7,204.88,204.67,204.8,5200.0,166.1388,166.2848,166.1144,166.2199,5200.0
2012-08-16 12:35:00,204.84,204.84,204.62,204.82,2800.0,166.2524,166.2524,166.0738,166.2361,2800.0
2012-08-16 12:40:00,204.83,204.87,204.61,204.61,2200.0,166.2443,166.2767,166.0657,166.0657,2200.0
2012-08-16 12:45:00,204.5,204.8,204.5,204.76,2200.0,165.9764,166.2199,165.9764,166.1875,2200.0
2012-08-16 12:50:00,204.71,204.79,204.71,204.79,700.0,166.1469,166.2118,166.1469,166.2118,700.0
2012-08-16 12:55:00,204.8,204.89,204.57,204.68,1900.0,166.2199,166.293,166.0332,166.1225,1900.0
2012-08-16 13:00:00,204.59,204.59,204.44,204.48,2900.0,166.0495,166.0495,165.9277,165.9602,2900.0
2012-08-16 13:05:00,204.52,204.94,204.51,204.83,2200.0,165.9927,166.3335,165.9845,166.2443,2200.0
2012-08-16 13:10:00,204.78,204.92,204.78,204.92,300.0,166.2037,166.3173,166.2037,166.3173,300.0
2012-08-16 13:15:00,204.78,205.15,204.78,204.99,3100.0,166.2037,166.504,166.2037,166.3741,3100.0
2012-08-16 13:20:00,204.99,205.15,204.99,205.1,500.0,166.3741,166.504,166.3741,166.4634,500.0
2012-08-16 13:25:00,205.08,205.26,205.06,205.26,3500.0,166.4472,166.5933,166.4309,166.5933,3500.0
2012-08-16 13:30:00,205.25,205.34,205.18,205.27,2500.0,166.5851,166.6582,166.5283,166.6014,2500.0
2012-08-16 13:35:00,205.28,205.35,205.18,205.29,4400.0,166.6095,166.6663,166.5283,166.6176,4400.0
2012-08-16 13:40:00,205.27,205.34,205.18,205.27,3200.0,166.6014,166.6582,166.5283,166.6014,3200.0
2012-08-16 13:45:00,205.25,205.76,205.25,205.76,9100.0,166.5851,166.9991,166.5851,166.9991,9100.0
2012-08-16 13:50:00,205.7,205.78,205.56,205.56,4400.0,166.9504,167.0153,166.8367,166.8367,4400.0
2012-08-16 13:55:00,205.48,205.53,205.39,205.43,1600.0,166.7718,166.8124,166.6988,166.7312,1600.0
2012-08-16 14:00:00,205.35,205.7,205.35,205.53,4100.0,166.6663,166.9504,166.6663,166.8124,4100.0
2012-08-16 14:05:00,205.5,206.01,205.5,205.96,7800.0,166.7881,167.202,166.7881,167.1614,7800.0
2012-08-16 14:10:00,205.96,206.07,205.96,206.03,2000.0,167.1614,167.2507,167.1614,167.2182,2000.0
2012-08-16 14:15:00,205.98,205.98,205.85,205.85,1400.0,167.1776,167.1776,167.0721,167.0721,1400.0
2012-08-16 14:20:00,205.85,205.98,205.79,205.96,3300.0,167.0721,167.1776,167.0234,167.1614,3300.0
2012-08-16 14:25:00,205.98,206.02,205.93,205.97,3200.0,167.1776,167.2101,167.137,167.1695,3200.0
2012-08-16 14:30:00,206.03,206.59,205.98,206.48,3600.0,167.2182,167.6727,167.1776,167.5834,3600.0
2012-08-16 14:35:00,206.42,206.57,206.42,206.57,3200.0,167.5347,167.6565,167.5347,167.6565,3200.0
2012-08-16 14:40:00,206.56,206.6,206.47,206.52,1300.0,167.6484,167.6808,167.5753,167.6159,1300.0
2012-08-16 14:45:00,206.41,206.55,206.37,206.55,2000.0,167.5266,167.6403,167.4942,167.6403,2000.0
2012-08-16 14:50:00,206.48,206.52,206.34,206.4,2100.0,167.5834,167.6159,167.4698,167.5185,2100.0
2012-08-16 14:55:00,206.31,206.53,206.3,206.53,3600.0,167.4455,167.624,167.4373,167.624,3600.0
2012-08-16 15:00:00,206.45,206.45,206.17,206.32,6200.0,167.5591,167.5591,167.3318,167.4536,6200.0
2012-08-16 15:05:00,206.3,206.37,206.21,206.37,1900.0,167.4373,167.4942,167.3643,167.4942,1900.0
2012-08-16 15:10:00,206.27,206.55,206.21,206.55,5100.0,167.413,167.6403,167.3643,167.6403,5100.0
2012-08-16 15:15:00,206.43,206.53,206.37,206.41,2000.0,167.5429,167.624,167.4942,167.5266,2000.0
2012-08-16 15:20:00,206.35,206.35,206.2,206.23,3000.0,167.4779,167.4779,167.3562,167.3805,3000.0
2012-08-16 15:25:00,206.27,206.63,206.26,206.43,6400.0,167.413,167.7052,167.4049,167.5429,6400.0
2012-08-16 15:30:00,206.37,206.41,206.15,206.15,6200.0,167.4942,167.5266,167.3156,167.3156,6200.0
2012-08-16 15:35:00,206.09,206.38,206.09,206.27,10600.0,167.2669,167.5023,167.2669,167.413,10600.0
2012-08-16 15:40:00,206.32,206.39,205.98,206.17,9100.0,167.4536,167.5104,167.1776,167.3318,9100.0
2012-08-16 15:45:00,206.18,206.3,206.1,206.29,7200.0,167.34,167.4373,167.275,167.4292,7200.0
2012-08-16 15:50:00,206.24,206.31,205.97,206.13,6800.0,167.3886,167.4455,167.1695,167.2994,6800.0
2012-08-16 15:55:00,206.1,206.19,205.93,206.11,11200.0,167.275,167.3481,167.137,167.2831,11200.0
2012-08-17 09:30:00,206.97,206.97,204.69,205.63,33500.0,167.9811,167.9811,166.1306,166.8936,33500.0
2012-08-17 09:35:00,205.71,205.78,205.21,205.78,2000.0,166.9585,167.0153,166.5527,167.0153,2000.0
2012-08-17 09:40:00,206.04,206.26,205.8,206.25,1900.0,167.2263,167.4049,167.0315,167.3968,1900.0
2012-08-17 09:45:00,206.15,206.56,206.12,206.53,800.0,167.3156,167.6484,167.2913,167.624,800.0
2012-08-17 09:50:00,206.48,206.6,205.35,205.45,12900.0,167.5834,167.6808,166.6663,166.7475,12900.0
2012-08-17 09:55:00,205.72,206.55,205.72,206.43,10700.0,166.9666,167.6403,166.9666,167.5429,10700.0
2012-08-17 10:00:00,206.37,206.37,205.49,205.71,6500.0,167.4942,167.4942,166.7799,166.9585,6500.0
2012-08-17 10:05:00,205.56,205.65,205.12,205.12,1700.0,166.8367,166.9098,166.4796,166.4796,1700.0
2012-08-17 10:10:00,205.12,205.21,205.01,205.12,4200.0,166.4796,166.5527,166.3904,166.4796,4200.0
2012-08-17 10:15:00,205.1,205.25,205.1,205.19,1100.0,166.4634,166.5851,166.4634,166.5364,1100.0
2012-08-17 10:20:00,205.13,205.19,204.96,204.99,3100.0,166.4878,166.5364,166.3498,166.3741,3100.0
2012-08-17 10:25:00,205.01,205.05,204.75,204.86,5200.0,166.3904,166.4228,166.1793,166.2686,5200.0
2012-08-17 10:30:00,204.88,204.92,204.75,204.85,3200.0,166.2848,166.3173,166.1793,166.2605,3200.0
2012-08-17 10:35:00,204.89,204.95,204.77,204.89,13900.0,166.293,166.3417,166.1956,166.293,13900.0
2012-08-17 10:40:00,204.88,204.88,204.47,204.55,5200.0,166.2848,166.2848,165.9521,166.017,5200.0
2012-08-17 10:45:00,204.47,204.76,204.47,204.51,5700.0,165.9521,166.1875,165.9521,165.9845,5700.0
2012-08-17 10:50:00,204.57,204.95,204.53,204.9,5300.0,166.0332,166.3417,166.0008,166.3011,5300.0
2012-08-17 10:55:00,204.84,205.2,204.84,205.05,9500.0,166.2524,166.5446,166.2524,166.4228,9500.0
2012-08-17 11:00:00,205.05,205.18,205.04,205.05,1900.0,166.4228,166.5283,166.4147,166.4228,1900.0
2012-08-17 11:05:00,205.09,205.09,205.03,205.03,600.0,166.4553,166.4553,166.4066,166.4066,600.0
2012-08-17 11:10:00,205.16,205.21,205.09,205.1,3900.0,166.5121,166.5527,166.4553,166.4634,3900.0
2012-08-17 11:15:00,205.12,205.21,205.08,205.21,2300.0,166.4796,166.5527,166.4472,166.5527,2300.0
2012-08-17 11:20:00,205.12,205.33,205.11,205.17,3500.0,166.4796,166.6501,166.4715,166.5202,3500.0
2012-08-17 11:25:00,205.2,205.38,205.17,205.32,1500.0,166.5446,166.6907,166.5202,166.642,1500.0
2012-08-17 11:30:00,205.32,205.4,205.32,205.32,1800.0,166.642,166.7069,166.642,166.642,1800.0
2012-08-17 11:35:00,205.49,205.74,205.49,205.74,1300.0,166.7799,166.9828,166.7799,166.9828,1300.0
2012-08-17 11:40:00,205.62,205.73,205.62,205.68,800.0,166.8854,166.9747,166.8854,166.9341,800.0
2012-08-17 11:45:00,205.8,205.84,205.68,205.78,3300.0,167.0315,167.064,166.9341,167.0153,3300.0
2012-08-17 11:50:00,205.83,205.9,205.8,205.87,500.0,167.0559,167.1127,167.0315,167.0883,500.0
2012-08-17 11:55:00,205.88,206.0,205.88,206.0,3800.0,167.0965,167.1939,167.0965,167.1939,3800.0
2012-08-17 12:00:00,205.96,206.22,205.92,206.06,6500.0,167.1614,167.3724,167.1289,167.2426,6500.0
2012-08-17 12:05:00,206.0,206.19,206.0,206.14,2300.0,167.1939,167.3481,167.1939,167.3075,2300.0
2012-08-17 12:10:00,206.02,206.26,206.02,206.26,2700.0,167.2101,167.4049,167.2101,167.4049,2700.0
2012-08-17 12:15:00,206.27,206.41,206.23,206.41,3800.0,167.413,167.5266,167.3805,167.5266,3800.0
2012-08-17 12:20:00,206.46,206.77,206.4,206.74,3300.0,167.5672,167.8188,167.5185,167.7945,3300.0
2012-08-17 12:25:00,206.84,206.95,206.67,206.84,3300.0,167.8756,167.9649,167.7376,167.8756,3300.0
2012-08-17 12:30:00,206.73,206.77,206.69,206.74,5300.0,167.7863,167.8188,167.7539,167.7945,5300.0
2012-08-17 12:35:00,206.73,206.97,206.73,206.94,2900.0,167.7863,167.9811,167.7863,167.9568,2900.0
2012-08-17 12:40:00,206.87,207.31,206.87,207.24,3900.0,167.9,168.2571,167.9,168.2003,3900.0
2012-08-17 12:45:00,207.31,207.56,207.22,207.47,4100.0,168.2571,168.46,168.184,168.3869,4100.0
2012-08-17 12:50:00,207.33,207.48,207.33,207.35,3600.0,168.2733,168.3951,168.2733,168.2895,3600.0
2012-08-17 12:55:00,207.1,207.25,206.97,207.15,2300.0,168.0866,168.2084,167.9811,168.1272,2300.0
2012-08-17 13:00:00,207.2,207.34,207.13,207.26,5300.0,168.1678,168.2814,168.111,168.2165,5300.0
2012-08-17 13:05:00,207.15,207.15,207.02,207.1,1000.0,168.1272,168.1272,168.0217,168.0866,1000.0
2012-08-17 13:10:00,207.1,207.13,207.05,207.05,700.0,168.0866,168.111,168.0461,168.0461,700.0
2012-08-17 13:15:00,207.11,207.11,207.0,207.0,400.0,168.0948,168.0948,168.0055,168.0055,400.0
2012-08-17 13:20:00,207.09,207.12,206.99,206.99,1000.0,168.0785,168.1029,167.9974,167.9974,1000.0
2012-08-17 13:25:00,206.99,207.06,206.98,206.98,1600.0,167.9974,168.0542,167.9892,167.9892,1600.0
2012-08-17 13:30:00,206.98,207.07,206.89,207.05,1300.0,167.9892,168.0623,167.9162,168.0461,1300.0
2012-08-17 13:35:00,207.05,207.05,206.96,206.98,2200.0,168.0461,168.0461,167.973,167.9892,2200.0
2012-08-17 13:40:00,206.88,206.94,206.88,206.89,1000.0,167.9081,167.9568,167.9081,167.9162,1000.0
2012-08-17 13:45:00,206.88,206.9,206.79,206.81,2400.0,167.9081,167.9243,167.835,167.8513,2400.0
2012-08-17 13:50:00,206.79,206.83,206.71,206.71,600.0,167.835,167.8675,167.7701,167.7701,600.0
2012-08-17 13:55:00,206.71,206.81,206.71,206.74,2100.0,167.7701,167.8513,167.7701,167.7945,2100.0
2012-08-17 14:00:00,206.72,206.77,206.64,206.68,2900.0,167.7782,167.8188,167.7133,167.7458,2900.0
2012-08-17 14:05:00,206.68,206.77,206.63,206.63,1200.0,167.7458,167.8188,167.7052,167.7052,1200.0
2012-08-17 14:10:00,206.63,206.72,206.63,206.72,1400.0,167.7052,167.7782,167.7052,167.7782,1400.0
2012-08-17 14:15:00,206.68,206.68,206.62,206.63,800.0,167.7458,167.7458,167.6971,167.7052,800.0
2012-08-17 14:20:00,206.62,206.68,206.53,206.61,5600.0,167.6971,167.7458,167.624,167.6889,5600.0
2012-08-17 14:25:00,206.6,206.75,206.59,206.74,1600.0,167.6808,167.8026,167.6727,167.7945,1600.0
2012-08-17 14:30:00,206.73,206.78,206.7,206.71,1100.0,167.7863,167.8269,167.762,167.7701,1100.0
2012-08-17 14:35:00,206.7,206.8,206.69,206.71,1600.0,167.762,167.8432,167.7539,167.7701,1600.0
2012-08-17 14:40:00,206.7,206.81,206.63,206.8,2200.0,167.762,167.8513,167.7052,167.8432,2200.0
2012-08-17 14:45:00,206.73,206.79,206.73,206.79,400.0,167.7863,167.835,167.7863,167.835,400.0
2012-08-17 14:50:00,206.78,206.89,206.78,206.88,2800.0,167.8269,167.9162,167.8269,167.9081,2800.0
2012-08-17 14:55:00,206.81,206.87,206.79,206.87,700.0,167.8513,167.9,167.835,167.9,700.0
2012-08-17 15:00:00,206.87,207.1,206.87,207.06,3000.0,167.9,168.0866,167.9,168.0542,3000.0
2012-08-17 15:05:00,207.05,207.1,207.0,207.06,1800.0,168.0461,168.0866,168.0055,168.0542,1800.0
2012-08-17 15:10:00,207.03,207.19,207.01,207.15,4900.0,168.0298,168.1597,168.0136,168.1272,4900.0
2012-08-17 15:15:00,207.17,207.34,207.17,207.25,4000.0,168.1435,168.2814,168.1435,168.2084,4000.0
2012-08-17 15:20:00,207.25,207.4,207.25,207.31,3200.0,168.2084,168.3301,168.2084,168.2571,3200.0
2012-08-17 15:25:00,207.35,207.46,207.33,207.45,1600.0,168.2895,168.3788,168.2733,168.3707,1600.0
2012-08-17 15:30:00,207.37,207.39,207.07,207.07,3500.0,168.3058,168.322,168.0623,168.0623,3500.0
2012-08-17 15:35:00,207.13,207.15,207.05,207.05,2900.0,168.111,168.1272,168.0461,168.0461,2900.0
2012-08-17 15:40:00,207.06,207.11,206.95,207.11,4900.0,168.0542,168.0948,167.9649,168.0948,4900.0
2012-08-17 15:45:00,207.07,207.36,206.91,207.25,5800.0,168.0623,168.2977,167.9324,168.2084,5800.0
2012-08-17 15:50:00,207.23,207.43,207.07,207.22,8400.0,168.1922,168.3545,168.0623,168.184,8400.0
2012-08-17 15:55:00,207.21,207.7,207.14,207.4,15400.0,168.1759,168.5736,168.1191,168.3301,15400.0
2012-08-20 09:30:00,207.74,207.74,205.95,206.5,3800.0,168.6061,168.6061,167.1533,167.5997,3800.0
2012-08-20 09:35:00,206.38,206.38,205.48,205.89,2300.0,167.5023,167.5023,166.7718,167.1046,2300.0
2012-08-20 09:40:00,205.85,205.97,205.5,205.76,4500.0,167.0721,167.1695,166.7881,166.9991,4500.0
2012-08-20 09:45:00,205.81,206.0,205.52,205.73,3500.0,167.0397,167.1939,166.8043,166.9747,3500.0
2012-08-20 09:50:00,205.54,205.54,205.35,205.54,1300.0,166.8205,166.8205,166.6663,166.8205,1300.0
2012-08-20 09:55:00,205.36,205.42,205.1,205.17,2100.0,166.6744,166.7231,166.4634,166.5202,2100.0
2012-08-20 10:00:00,205.19,205.23,204.97,205.11,2900.0,166.5364,166.5689,166.3579,166.4715,2900.0
2012-08-20 10:05:00,205.08,205.23,204.85,205.08,3200.0,166.4472,166.5689,166.2605,166.4472,3200.0
2012-08-20 10:10:00,205.06,205.1,204.79,204.79,3400.0,166.4309,166.4634,166.2118,166.2118,3400.0
2012-08-20 10:15:00,204.73,204.87,204.73,204.75,1700.0,166.1631,166.2767,166.1631,166.1793,1700.0
2012-08-20 10:20:00,204.74,204.83,204.2,204.2,3300.0,166.1712,166.2443,165.7329,165.7329,3300.0
2012-08-20 10:25:00,204.18,204.63,204.07,204.53,14400.0,165.7167,166.0819,165.6274,166.0008,14400.0
2012-08-20 10:30:00,204.53,204.63,204.33,204.63,1000.0,166.0008,166.0819,165.8385,166.0819,1000.0
2012-08-20 10:35:00,204.58,204.98,204.58,204.98,1600.0,166.0414,166.366,166.0414,166.366,1600.0
2012-08-20 10:40:00,205.06,205.06,204.81,204.99,2600.0,166.4309,166.4309,166.228,166.3741,2600.0
2012-08-20 10:45:00,204.97,205.11,204.87,204.87,1200.0,166.3579,166.4715,166.2767,166.2767,1200.0
2012-08-20 10:50:00,204.78,205.03,204.78,204.88,1000.0,166.2037,166.4066,166.2037,166.2848,1000.0
2012-08-20 10:55:00,204.94,205.2,204.89,205.15,2700.0,166.3335,166.5446,166.293,166.504,2700.0
2012-08-20 11:00:00,205.09,205.09,204.94,204.94,200.0,166.4553,166.4553,166.3335,166.3335,200.0
2012-08-20 11:05:00,204.92,205.1,204.92,205.06,1200.0,166.3173,166.4634,166.3173,166.4309,1200.0
2012-08-20 11:10:00,205.05,205.12,204.99,204.99,3100.0,166.4228,166.4796,166.3741,166.3741,3100.0
2012-08-20 11:15:00,204.93,204.93,204.84,204.87,2000.0,166.3254,166.3254,166.2524,166.2767,2000.0
2012-08-20 11:20:00,204.93,204.93,204.83,204.93,500.0,166.3254,166.3254,166.2443,166.3254,500.0
2012-08-20 11:25:00,204.96,204.96,204.76,204.76,2100.0,166.3498,166.3498,166.1875,166.1875,2100.0
2012-08-20 11:30:00,204.62,204.62,204.58,204.61,700.0,166.0738,166.0738,166.0414,166.0657,700.0
2012-08-20 11:35:00,204.56,204.56,204.56,204.56,100.0,166.0251,166.0251,166.0251,166.0251,100.0
2012-08-20 11:40:00,204.7,204.81,204.6,204.71,3700.0,166.1388,166.228,166.0576,166.1469,3700.0
2012-08-20 11:45:00,204.72,204.82,204.72,204.82,900.0,166.155,166.2361,166.155,166.2361,900.0
2012-08-20 11:50:00,204.92,204.92,204.83,204.83,700.0,166.3173,166.3173,166.2443,166.2443,700.0
2012-08-20 11:55:00,204.96,205.04,204.91,204.94,800.0,166.3498,166.4147,166.3092,166.3335,800.0
2012-08-20 12:00:00,204.89,204.98,204.87,204.96,4300.0,166.293,166.366,166.2767,166.3498,4300.0
2012-08-20 12:05:00,204.93,205.06,204.88,204.98,3800.0,166.3254,166.4309,166.2848,166.366,3800.0
2012-08-20 12:10:00,205.01,205.24,204.93,205.09,2800.0,166.3904,166.577,166.3254,166.4553,2800.0
2012-08-20 12:15:00,205.17,205.17,205.09,205.16,700.0,166.5202,166.5202,166.4553,166.5121,700.0
2012-08-20 12:20:00,205.08,205.08,204.99,204.99,900.0,166.4472,166.4472,166.3741,166.3741,900.0
2012-08-20 12:25:00,204.97,204.97,204.97,204.97,100.0,166.3579,166.3579,166.3579,166.3579,100.0
2012-08-20 12:30:00,204.98,205.03,204.91,205.03,900.0,166.366,166.4066,166.3092,166.4066,900.0
2012-08-20 12:35:00,205.03,205.03,204.75,204.82,1100.0,166.4066,166.4066,166.1793,166.2361,1100.0
2012-08-20 12:40:00,204.88,204.92,204.72,204.92,900.0,166.2848,166.3173,166.155,166.3173,900.0
2012-08-20 12:45:00,204.93,204.98,204.76,204.76,1200.0,166.3254,166.366,166.1875,166.1875,1200.0
2012-08-20 12:50:00,204.69,204.8,204.59,204.8,3100.0,166.1306,166.2199,166.0495,166.2199,3100.0
2012-08-20 12:55:00,204.71,204.84,204.68,204.76,600.0,166.1469,166.2524,166.1225,166.1875,600.0
2012-08-20 13:00:00,204.76,204.76,204.66,204.66,1000.0,166.1875,166.1875,166.1063,166.1063,1000.0
2012-08-20 13:05:00,204.71,204.71,204.71,204.71,100.0,166.1469,166.1469,166.1469,166.1469,100.0
2012-08-20 13:10:00,204.91,204.94,204.87,204.87,500.0,166.3092,166.3335,166.2767,166.2767,500.0
2012-08-20 13:15:00,204.97,205.04,204.93,204.93,900.0,166.3579,166.4147,166.3254,166.3254,900.0
2012-08-20 13:20:00,204.96,205.07,204.96,205.03,1500.0,166.3498,166.4391,166.3498,166.4066,1500.0
2012-08-20 13:25:00,204.98,205.04,204.98,205.04,300.0,166.366,166.4147,166.366,166.4147,300.0
2012-08-20 13:30:00,205.04,205.1,205.02,205.02,1000.0,166.4147,166.4634,166.3985,166.3985,1000.0
2012-08-20 13:35:00,205.02,205.08,204.94,204.94,1500.0,166.3985,166.4472,166.3335,166.3335,1500.0
2012-08-20 13:40:00,204.89,204.91,204.84,204.9,1000.0,166.293,166.3092,166.2524,166.3011,1000.0
2012-08-20 13:45:00,204.8,204.91,204.78,204.91,1200.0,166.2199,166.3092,166.2037,166.3092,1200.0
2012-08-20 13:50:00,204.87,204.97,204.85,204.88,2100.0,166.2767,166.3579,166.2605,166.2848,2100.0
2012-08-20 13:55:00,204.85,204.98,204.85,204.94,1600.0,166.2605,166.366,166.2605,166.3335,1600.0
2012-08-20 14:00:00,204.91,205.0,204.69,204.74,3300.0,166.3092,166.3822,166.1306,166.1712,3300.0
2012-08-20 14:05:00,204.87,204.95,204.78,204.92,2100.0,166.2767,166.3417,166.2037,166.3173,2100.0
2012-08-20 14:10:00,204.94,205.0,204.89,205.0,5300.0,166.3335,166.3822,166.293,166.3822,5300.0
2012-08-20 14:15:00,205.0,205.02,204.87,204.87,1700.0,166.3822,166.3985,166.2767,166.2767,1700.0
2012-08-20 14:20:00,204.83,204.91,204.78,204.91,2200.0,166.2443,166.3092,166.2037,166.3092,2200.0
2012-08-20 14:25:00,204.92,205.0,204.87,205.0,2800.0,166.3173,166.3822,166.2767,166.3822,2800.0
2012-08-20 14:30:00,205.01,205.25,205.01,205.2,3400.0,166.3904,166.5851,166.3904,166.5446,3400.0
2012-08-20 14:35:00,205.2,205.29,205.11,205.17,1200.0,166.5446,166.6176,166.4715,166.5202,1200.0
2012-08-20 14:40:00,205.2,205.2,205.18,205.2,600.0,166.5446,166.5446,166.5283,166.5446,600.0
2012-08-20 14:45:00,205.29,205.5,205.12,205.38,5200.0,166.6176,166.7881,166.4796,166.6907,5200.0
2012-08-20 14:50:00,205.4,205.45,205.36,205.43,1400.0,166.7069,166.7475,166.6744,166.7312,1400.0
2012-08-20 14:55:00,205.42,205.5,205.37,205.39,1200.0,166.7231,166.7881,166.6825,166.6988,1200.0
2012-08-20 15:00:00,205.38,205.44,205.37,205.37,1000.0,166.6907,166.7394,166.6825,166.6825,1000.0
2012-08-20 15:05:00,205.34,205.44,205.29,205.44,2200.0,166.6582,166.7394,166.6176,166.7394,2200.0
2012-08-20 15:10:00,205.38,205.44,205.22,205.24,1800.0,166.6907,166.7394,166.5608,166.577,1800.0
2012-08-20 15:15:00,205.38,205.38,205.3,205.3,1100.0,166.6907,166.6907,166.6257,166.6257,1100.0
2012-08-20 15:20:00,205.34,205.5,205.24,205.5,2600.0,166.6582,166.7881,166.577,166.7881,2600.0
2012-08-20 15:25:00,205.4,205.53,205.3,205.3,1000.0,166.7069,166.8124,166.6257,166.6257,1000.0
2012-08-20 15:30:00,205.45,205.52,205.4,205.48,2400.0,166.7475,166.8043,166.7069,166.7718,2400.0
2012-08-20 15:35:00,205.42,205.69,205.42,205.55,3200.0,166.7231,166.9423,166.7231,166.8286,3200.0
2012-08-20 15:40:00,205.53,205.61,205.39,205.58,2400.0,166.8124,166.8773,166.6988,166.853,2400.0
2012-08-20 15:45:00,205.58,205.93,205.56,205.87,3600.0,166.853,167.137,166.8367,167.0883,3600.0
2012-08-20 15:50:00,205.86,205.9,205.55,205.66,7700.0,167.0802,167.1127,166.8286,166.9179,7700.0
2012-08-20 15:55:00,205.73,205.79,205.57,205.79,7500.0,166.9747,167.0234,166.8449,167.0234,7500.0
2012-08-21 09:30:00,205.93,206.5,204.93,205.53,4700.0,167.137,167.5997,166.3254,166.8124,4700.0
2012-08-21 09:35:00,205.84,206.25,205.76,205.76,1600.0,167.064,167.3968,166.9991,166.9991,1600.0
2012-08-21 09:40:00,205.71,205.71,204.73,204.88,3400.0,166.9585,166.9585,166.1631,166.2848,3400.0
2012-08-21 09:45:00,204.59,204.88,204.42,204.79,3900.0,166.0495,166.2848,165.9115,166.2118,3900.0
2012-08-21 09:50:00,204.82,204.95,204.23,204.3,3700.0,166.2361,166.3417,165.7573,165.8141,3700.0
2012-08-21 09:55:00,204.31,204.45,204.05,204.44,8000.0,165.8222,165.9358,165.6112,165.9277,8000.0
2012-08-21 10:00:00,204.51,204.99,204.51,204.83,1400.0,165.9845,166.3741,165.9845,166.2443,1400.0
2012-08-21 10:05:00,204.97,205.28,204.77,205.28,13400.0,166.3579,166.6095,166.1956,166.6095,13400.0
2012-08-21 10:10:00,205.02,205.36,205.02,205.36,800.0,166.3985,166.6744,166.3985,166.6744,800.0
2012-08-21 10:15:00,205.4,205.55,205.2,205.27,5400.0,166.7069,166.8286,166.5446,166.6014,5400.0
2012-08-21 10:20:00,205.37,205.67,205.33,205.48,6000.0,166.6825,166.926,166.6501,166.7718,6000.0
2012-08-21 10:25:00,205.67,206.13,205.4,205.89,15800.0,166.926,167.2994,166.7069,167.1046,15800.0
2012-08-21 10:30:00,206.17,206.17,205.75,205.75,6800.0,167.3318,167.3318,166.991,166.991,6800.0
2012-08-21 10:35:00,205.82,205.85,205.5,205.61,15800.0,167.0478,167.0721,166.7881,166.8773,15800.0
2012-08-21 10:40:00,205.61,205.66,205.4,205.66,1900.0,166.8773,166.9179,166.7069,166.9179,1900.0
2012-08-21 10:45:00,205.84,205.84,205.57,205.57,17100.0,167.064,167.064,166.8449,166.8449,17100.0
2012-08-21 10:50:00,205.64,205.84,205.47,205.51,5100.0,166.9017,167.064,166.7637,166.7962,5100.0
2012-08-21 10:55:00,205.49,205.6,205.18,205.25,5800.0,166.7799,166.8692,166.5283,166.5851,5800.0
2012-08-21 11:00:00,205.38,205.41,205.26,205.41,3600.0,166.6907,166.715,166.5933,166.715,3600.0
2012-08-21 11:05:00,205.38,205.47,205.38,205.42,1900.0,166.6907,166.7637,166.6907,166.7231,1900.0
2012-08-21 11:10:00,205.39,205.44,205.36,205.43,700.0,166.6988,166.7394,166.6744,166.7312,700.0
2012-08-21 11:15:00,205.44,205.79,205.33,205.6,2000.0,166.7394,167.0234,166.6501,166.8692,2000.0
2012-08-21 11:20:00,205.55,205.6,205.36,205.42,1400.0,166.8286,166.8692,166.6744,166.7231,1400.0
2012-08-21 11:25:00,205.3,205.34,205.28,205.29,500.0,166.6257,166.6582,166.6095,166.6176,500.0
2012-08-21 11:30:00,205.1,205.19,204.97,205.08,900.0,166.4634,166.5364,166.3579,166.4472,900.0
2012-08-21 11:35:00,204.95,205.04,204.94,205.04,500.0,166.3417,166.4147,166.3335,166.4147,500.0
2012-08-21 11:40:00,204.85,204.9,204.75,204.75,400.0,166.2605,166.3011,166.1793,166.1793,400.0
2012-08-21 11:45:00,204.98,205.17,204.98,205.17,800.0,166.366,166.5202,166.366,166.5202,800.0
2012-08-21 11:50:00,205.09,205.17,204.99,204.99,1300.0,166.4553,166.5202,166.3741,166.3741,1300.0
2012-08-21 11:55:00,205.01,205.01,204.76,204.76,1600.0,166.3904,166.3904,166.1875,166.1875,1600.0
2012-08-21 12:00:00,204.81,204.83,204.73,204.73,700.0,166.228,166.2443,166.1631,166.1631,700.0
2012-08-21 12:05:00,204.6,204.93,204.6,204.82,4400.0,166.0576,166.3254,166.0576,166.2361,4400.0
2012-08-21 12:10:00,204.87,204.9,204.46,204.6,20800.0,166.2767,166.3011,165.944,166.0576,20800.0
2012-08-21 12:15:00,204.5,204.54,204.41,204.53,2100.0,165.9764,166.0089,165.9034,166.0008,2100.0
2012-08-21 12:20:00,204.65,204.75,204.65,204.7,400.0,166.0982,166.1793,166.0982,166.1388,400.0
2012-08-21 12:25:00,204.71,204.94,204.71,204.94,1100.0,166.1469,166.3335,166.1469,166.3335,1100.0
2012-08-21 12:30:00,204.94,204.94,204.94,204.94,0.0,166.3335,166.3335,166.3335,166.3335,0.0
2012-08-21 12:35:00,205.06,205.09,205.06,205.08,1600.0,166.4309,166.4553,166.4309,166.4472,1600.0
2012-08-21 12:40:00,205.14,205.14,205.14,205.14,100.0,166.4959,166.4959,166.4959,166.4959,100.0
2012-08-21 12:45:00,205.11,205.12,204.75,204.78,3300.0,166.4715,166.4796,166.1793,166.2037,3300.0
2012-08-21 12:50:00,204.84,204.9,204.84,204.84,700.0,166.2524,166.3011,166.2524,166.2524,700.0
2012-08-21 12:55:00,204.84,204.89,204.73,204.73,1700.0,166.2524,166.293,166.1631,166.1631,1700.0
2012-08-21 13:00:00,204.7,204.76,204.53,204.62,1600.0,166.1388,166.1875,166.0008,166.0738,1600.0
2012-08-21 13:05:00,204.64,204.64,204.62,204.62,200.0,166.0901,166.0901,166.0738,166.0738,200.0
2012-08-21 13:10:00,204.59,204.59,204.1,204.11,3400.0,166.0495,166.0495,165.6518,165.6599,3400.0
2012-08-21 13:15:00,204.21,204.27,204.16,204.27,1100.0,165.7411,165.7898,165.7005,165.7898,1100.0
2012-08-21 13:20:00,204.22,204.27,203.96,203.97,3600.0,165.7492,165.7898,165.5382,165.5463,3600.0
2012-08-21 13:25:00,204.01,204.23,203.96,204.03,3900.0,165.5787,165.7573,165.5382,165.595,3900.0
2012-08-21 13:30:00,204.2,204.2,204.07,204.08,600.0,165.7329,165.7329,165.6274,165.6355,600.0
2012-08-21 13:35:00,204.08,204.1,203.88,203.89,10500.0,165.6355,165.6518,165.4732,165.4813,10500.0
2012-08-21 13:40:00,203.89,203.97,203.79,203.84,3100.0,165.4813,165.5463,165.4002,165.4408,3100.0
2012-08-21 13:45:00,203.84,203.95,203.74,203.8,4000.0,165.4408,165.53,165.3596,165.4083,4000.0
2012-08-21 13:50:00,203.71,203.82,203.62,203.7,3700.0,165.3352,165.4245,165.2622,165.3271,3700.0
2012-08-21 13:55:00,203.82,203.96,203.8,203.8,4100.0,165.4245,165.5382,165.4083,165.4083,4100.0
2012-08-21 14:00:00,203.8,203.87,203.8,203.8,1700.0,165.4083,165.4651,165.4083,165.4083,1700.0
2012-08-21 14:05:00,203.79,203.79,203.61,203.67,2400.0,165.4002,165.4002,165.2541,165.3028,2400.0
2012-08-21 14:10:00,203.66,203.85,203.56,203.84,1600.0,165.2947,165.4489,165.2135,165.4408,1600.0
2012-08-21 14:15:00,203.78,203.78,203.43,203.5,11800.0,165.3921,165.3921,165.108,165.1648,11800.0
2012-08-21 14:20:00,203.5,203.95,203.48,203.9,3000.0,165.1648,165.53,165.1486,165.4895,3000.0
2012-08-21 14:25:00,203.8,203.84,203.51,203.51,1200.0,165.4083,165.4408,165.1729,165.1729,1200.0
2012-08-21 14:30:00,203.51,203.62,203.5,203.62,700.0,165.1729,165.2622,165.1648,165.2622,700.0
2012-08-21 14:35:00,203.65,203.65,203.35,203.6,5100.0,165.2866,165.2866,165.0431,165.246,5100.0
2012-08-21 14:40:00,203.63,203.63,203.59,203.59,200.0,165.2703,165.2703,165.2379,165.2379,200.0
2012-08-21 14:45:00,203.67,203.9,203.67,203.9,1300.0,165.3028,165.4895,165.3028,165.4895,1300.0
2012-08-21 14:50:00,203.89,203.89,203.61,203.61,2300.0,165.4813,165.4813,165.2541,165.2541,2300.0
2012-08-21 14:55:00,203.62,204.33,203.62,204.2,7200.0,165.2622,165.8385,165.2622,165.7329,7200.0
2012-08-21 15:00:00,204.01,204.06,203.68,203.68,1700.0,165.5787,165.6193,165.3109,165.3109,1700.0
2012-08-21 15:05:00,203.8,203.93,203.8,203.91,2100.0,165.4083,165.5138,165.4083,165.4976,2100.0
2012-08-21 15:10:00,203.86,203.96,203.74,203.82,3200.0,165.457,165.5382,165.3596,165.4245,3200.0
2012-08-21 15:15:00,203.71,203.71,203.47,203.66,2800.0,165.3352,165.3352,165.1405,165.2947,2800.0
2012-08-21 15:20:00,203.72,203.76,203.59,203.59,3300.0,165.3434,165.3758,165.2379,165.2379,3300.0
2012-08-21 15:25:00,203.48,203.66,203.45,203.66,2500.0,165.1486,165.2947,165.1242,165.2947,2500.0
2012-08-21 15:30:00,203.71,203.88,203.65,203.65,2800.0,165.3352,165.4732,165.2866,165.2866,2800.0
2012-08-21 15:35:00,203.62,203.78,203.62,203.62,2000.0,165.2622,165.3921,165.2622,165.2622,2000.0
2012-08-21 15:40:00,203.73,203.82,203.5,203.5,4500.0,165.3515,165.4245,165.1648,165.1648,4500.0
2012-08-21 15:45:00,203.56,203.74,203.4,203.48,6400.0,165.2135,165.3596,165.0836,165.1486,6400.0
2012-08-21 15:50:00,203.66,203.66,203.35,203.4,9400.0,165.2947,165.2947,165.0431,165.0836,9400.0
2012-08-21 15:55:00,203.49,203.68,203.44,203.62,15300.0,165.1567,165.3109,165.1161,165.2622,15300.0
2012-08-22 09:30:00,202.47,203.5,202.31,203.12,7400.0,164.3288,165.1648,164.199,164.8564,7400.0
2012-08-22 09:35:00,203.1,204.59,203.1,204.15,12700.0,164.8402,166.0495,164.8402,165.6924,12700.0
2012-08-22 09:40:00,204.34,205.37,204.34,205.37,3200.0,165.8466,166.6825,165.8466,166.6825,3200.0
2012-08-22 09:45:00,205.39,206.69,205.39,206.69,7100.0,166.6988,167.7539,166.6988,167.7539,7100.0
2012-08-22 09:50:00,206.7,206.7,205.44,205.8,9000.0,167.762,167.762,166.7394,167.0315,9000.0
2012-08-22 09:55:00,205.5,206.17,205.25,206.07,7300.0,166.7881,167.3318,166.5851,167.2507,7300.0
2012-08-22 10:00:00,205.85,206.65,205.85,206.63,3800.0,167.0721,167.7214,167.0721,167.7052,3800.0
2012-08-22 10:05:00,206.55,206.55,205.86,206.17,3000.0,167.6403,167.6403,167.0802,167.3318,3000.0
2012-08-22 10:10:00,206.22,206.22,205.64,205.78,13000.0,167.3724,167.3724,166.9017,167.0153,13000.0
2012-08-22 10:15:00,205.84,206.07,205.54,205.98,20700.0,167.064,167.2507,166.8205,167.1776,20700.0
2012-08-22 10:20:00,205.94,206.27,205.94,206.27,2700.0,167.1452,167.413,167.1452,167.413,2700.0
2012-08-22 10:25:00,206.29,206.6,206.15,206.59,2300.0,167.4292,167.6808,167.3156,167.6727,2300.0
2012-08-22 10:30:00,206.63,206.82,206.41,206.69,4200.0,167.7052,167.8594,167.5266,167.7539,4200.0
2012-08-22 10:35:00,206.46,206.73,206.46,206.56,2600.0,167.5672,167.7863,167.5672,167.6484,2600.0
2012-08-22 10:40:00,206.58,206.75,206.55,206.55,1000.0,167.6646,167.8026,167.6403,167.6403,1000.0
2012-08-22 10:45:00,206.54,206.7,205.93,205.93,1100.0,167.6321,167.762,167.137,167.137,1100.0
2012-08-22 10:50:00,205.66,205.95,205.66,205.69,500.0,166.9179,167.1533,166.9179,166.9423,500.0
2012-08-22 10:55:00,205.64,205.8,205.58,205.8,500.0,166.9017,167.0315,166.853,167.0315,500.0
2012-08-22 11:00:00,205.66,205.68,205.26,205.49,2900.0,166.9179,166.9341,166.5933,166.7799,2900.0
2012-08-22 11:05:00,205.66,205.8,204.94,205.26,7300.0,166.9179,167.0315,166.3335,166.5933,7300.0
2012-08-22 11:10:00,205.23,205.23,204.77,204.77,1500.0,166.5689,166.5689,166.1956,166.1956,1500.0
2012-08-22 11:15:00,204.73,204.95,204.73,204.94,1400.0,166.1631,166.3417,166.1631,166.3335,1400.0
2012-08-22 11:20:00,204.87,204.97,204.81,204.91,3800.0,166.2767,166.3579,166.228,166.3092,3800.0
2012-08-22 11:25:00,204.87,205.37,204.87,205.37,1900.0,166.2767,166.6825,166.2767,166.6825,1900.0
2012-08-22 11:30:00,205.26,205.38,205.23,205.32,1800.0,166.5933,166.6907,166.5689,166.642,1800.0
2012-08-22 11:35:00,205.29,205.53,205.29,205.47,3100.0,166.6176,166.8124,166.6176,166.7637,3100.0
2012-08-22 11:40:00,205.41,205.76,205.39,205.39,700.0,166.715,166.9991,166.6988,166.6988,700.0
2012-08-22 11:45:00,205.4,205.4,205.39,205.39,400.0,166.7069,166.7069,166.6988,166.6988,400.0
2012-08-22 11:50:00,205.36,205.54,205.36,205.48,1100.0,166.6744,166.8205,166.6744,166.7718,1100.0
2012-08-22 11:55:00,205.6,205.64,205.44,205.57,1100.0,166.8692,166.9017,166.7394,166.8449,1100.0
2012-08-22 12:00:00,205.66,205.73,205.55,205.61,1500.0,166.9179,166.9747,166.8286,166.8773,1500.0
2012-08-22 12:05:00,205.52,205.53,205.24,205.24,1100.0,166.8043,166.8124,166.577,166.577,1100.0
2012-08-22 12:10:00,205.27,205.3,205.27,205.3,600.0,166.6014,166.6257,166.6014,166.6257,600.0
2012-08-22 12:15:00,205.02,205.17,204.99,205.17,300.0,166.3985,166.5202,166.3741,166.5202,300.0
2012-08-22 12:20:00,204.99,205.07,204.99,205.07,900.0,166.3741,166.4391,166.3741,166.4391,900.0
2012-08-22 12:25:00,205.07,205.07,205.07,205.07,0.0,166.4391,166.4391,166.4391,166.4391,0.0
2012-08-22 12:30:00,204.84,204.89,204.66,204.66,600.0,166.2524,166.293,166.1063,166.1063,600.0
2012-08-22 12:35:00,204.67,204.86,204.54,204.54,1900.0,166.1144,166.2686,166.0089,166.0089,1900.0
2012-08-22 12:40:00,204.87,205.05,204.87,205.05,500.0,166.2767,166.4228,166.2767,166.4228,500.0
2012-08-22 12:45:00,205.05,205.05,205.05,205.05,0.0,166.4228,166.4228,166.4228,166.4228,0.0
2012-08-22 12:50:00,205.02,205.21,204.98,205.02,2300.0,166.3985,166.5527,166.366,166.3985,2300.0
2012-08-22 12:55:00,205.12,205.21,205.12,205.21,800.0,166.4796,166.5527,166.4796,166.5527,800.0
2012-08-22 13:00:00,205.16,205.33,205.14,205.33,1200.0,166.5121,166.6501,166.4959,166.6501,1200.0
2012-08-22 13:05:00,205.33,205.35,205.18,205.35,1100.0,166.6501,166.6663,166.5283,166.6663,1100.0
2012-08-22 13:10:00,205.17,205.34,205.17,205.25,1000.0,166.5202,166.6582,166.5202,166.5851,1000.0
2012-08-22 13:15:00,205.16,205.29,204.86,205.26,2300.0,166.5121,166.6176,166.2686,166.5933,2300.0
2012-08-22 13:20:00,205.24,205.35,205.24,205.35,800.0,166.577,166.6663,166.577,166.6663,800.0
2012-08-22 13:25:00,205.42,205.42,205.3,205.3,500.0,166.7231,166.7231,166.6257,166.6257,500.0
2012-08-22 13:30:00,205.3,205.43,205.07,205.35,2400.0,166.6257,166.7312,166.4391,166.6663,2400.0
2012-08-22 13:35:00,205.22,205.37,205.22,205.37,900.0,166.5608,166.6825,166.5608,166.6825,900.0
2012-08-22 13:40:00,205.33,205.48,205.32,205.48,700.0,166.6501,166.7718,166.642,166.7718,700.0
2012-08-22 13:45:00,205.35,205.57,205.27,205.3,1600.0,166.6663,166.8449,166.6014,166.6257,1600.0
2012-08-22 13:50:00,205.35,205.35,205.05,205.05,400.0,166.6663,166.6663,166.4228,166.4228,400.0
2012-08-22 13:55:00,205.07,205.2,204.97,205.2,1500.0,166.4391,166.5446,166.3579,166.5446,1500.0
2012-08-22 14:00:00,205.23,205.88,205.23,205.75,5000.0,166.5689,167.0965,166.5689,166.991,5000.0
2012-08-22 14:05:00,205.87,205.93,205.36,205.36,1000.0,167.0883,167.137,166.6744,166.6744,1000.0
2012-08-22 14:10:00,205.47,205.57,205.22,205.22,1300.0,166.7637,166.8449,166.5608,166.5608,1300.0
2012-08-22 14:15:00,205.18,205.27,204.98,205.06,3100.0,166.5283,166.6014,166.366,166.4309,3100.0
2012-08-22 14:20:00,205.13,205.18,205.06,205.12,1400.0,166.4878,166.5283,166.4309,166.4796,1400.0
2012-08-22 14:25:00,204.99,205.03,204.65,204.94,7100.0,166.3741,166.4066,166.0982,166.3335,7100.0
2012-08-22 14:30:00,204.96,205.7,204.96,205.55,4100.0,166.3498,166.9504,166.3498,166.8286,4100.0
2012-08-22 14:35:00,205.41,205.76,205.3,205.46,3600.0,166.715,166.9991,166.6257,166.7556,3600.0
2012-08-22 14:40:00,205.46,205.71,205.46,205.71,600.0,166.7556,166.9585,166.7556,166.9585,600.0
2012-08-22 14:45:00,205.74,206.01,205.7,205.7,3300.0,166.9828,167.202,166.9504,166.9504,3300.0
2012-08-22 14:50:00,205.87,205.94,205.75,205.76,1400.0,167.0883,167.1452,166.991,166.9991,1400.0
2012-08-22 14:55:00,205.67,205.9,205.67,205.8,2100.0,166.926,167.1127,166.926,167.0315,2100.0
2012-08-22 15:00:00,205.77,205.77,205.46,205.57,900.0,167.0072,167.0072,166.7556,166.8449,900.0
2012-08-22 15:05:00,205.54,205.74,205.39,205.72,2700.0,166.8205,166.9828,166.6988,166.9666,2700.0
2012-08-22 15:10:00,205.91,205.91,205.35,205.4,2700.0,167.1208,167.1208,166.6663,166.7069,2700.0
2012-08-22 15:15:00,205.33,205.49,205.18,205.19,4800.0,166.6501,166.7799,166.5283,166.5364,4800.0
2012-08-22 15:20:00,205.1,205.23,204.89,205.1,3300.0,166.4634,166.5689,166.293,166.4634,3300.0
2012-08-22 15:25:00,204.99,205.49,204.87,205.29,5900.0,166.3741,166.7799,166.2767,166.6176,5900.0
2012-08-22 15:30:00,205.06,205.34,205.02,205.09,2300.0,166.4309,166.6582,166.3985,166.4553,2300.0
2012-08-22 15:35:00,205.26,205.31,204.89,205.22,2100.0,166.5933,166.6338,166.293,166.5608,2100.0
2012-08-22 15:40:00,205.26,205.46,205.05,205.27,2100.0,166.5933,166.7556,166.4228,166.6014,2100.0
2012-08-22 15:45:00,205.2,205.26,204.84,205.26,2900.0,166.5446,166.5933,166.2524,166.5933,2900.0
2012-08-22 15:50:00,205.29,205.55,205.26,205.35,3800.0,166.6176,166.8286,166.5933,166.6663,3800.0
2012-08-22 15:55:00,205.35,205.45,205.08,205.14,7300.0,166.6663,166.7475,166.4472,166.4959,7300.0
2012-08-23 09:30:00,203.52,204.81,203.52,204.06,3300.0,165.181,166.228,165.181,165.6193,3300.0
2012-08-23 09:35:00,203.65,204.36,203.04,203.47,17500.0,165.2866,165.8628,164.7915,165.1405,17500.0
2012-08-23 09:40:00,203.79,204.39,203.61,203.94,5500.0,165.4002,165.8872,165.2541,165.5219,5500.0
2012-08-23 09:45:00,204.23,204.23,203.62,203.9,900.0,165.7573,165.7573,165.2622,165.4895,900.0
2012-08-23 09:50:00,203.8,203.8,203.49,203.77,1100.0,165.4083,165.4083,165.1567,165.3839,1100.0
2012-08-23 09:55:00,203.5,203.5,203.05,203.05,1900.0,165.1648,165.1648,164.7996,164.7996,1900.0
2012-08-23 10:00:00,203.09,203.62,203.09,203.59,1800.0,164.832,165.2622,164.832,165.2379,1800.0
2012-08-23 10:05:00,203.68,203.68,203.42,203.42,900.0,165.3109,165.3109,165.0999,165.0999,900.0
2012-08-23 10:10:00,203.34,203.48,203.01,203.01,2800.0,165.0349,165.1486,164.7671,164.7671,2800.0
2012-08-23 10:15:00,203.06,203.7,203.06,203.69,5900.0,164.8077,165.3271,164.8077,165.319,5900.0
2012-08-23 10:20:00,203.74,204.04,203.69,203.96,8100.0,165.3596,165.6031,165.319,165.5382,8100.0
2012-08-23 10:25:00,203.92,204.03,203.68,203.89,1800.0,165.5057,165.595,165.3109,165.4813,1800.0
2012-08-23 10:30:00,203.88,204.2,203.65,204.17,1600.0,165.4732,165.7329,165.2866,165.7086,1600.0
2012-08-23 10:35:00,204.18,204.18,203.93,203.99,3200.0,165.7167,165.7167,165.5138,165.5625,3200.0
2012-08-23 10:40:00,203.89,203.98,203.86,203.86,1300.0,165.4813,165.5544,165.457,165.457,1300.0
2012-08-23 10:45:00,204.06,204.16,203.9,204.0,1300.0,165.6193,165.7005,165.4895,165.5706,1300.0
2012-08-23 10:50:00,203.99,204.01,203.91,203.91,400.0,165.5625,165.5787,165.4976,165.4976,400.0
2012-08-23 10:55:00,203.85,203.85,203.64,203.78,900.0,165.4489,165.4489,165.2784,165.3921,900.0
2012-08-23 11:00:00,203.85,203.85,203.27,203.27,1700.0,165.4489,165.4489,164.9781,164.9781,1700.0
2012-08-23 11:05:00,203.5,203.79,203.5,203.79,400.0,165.1648,165.4002,165.1648,165.4002,400.0
2012-08-23 11:10:00,203.81,204.06,203.81,203.94,1200.0,165.4164,165.6193,165.4164,165.5219,1200.0
2012-08-23 11:15:00,203.94,203.98,203.75,203.75,2000.0,165.5219,165.5544,165.3677,165.3677,2000.0
2012-08-23 11:20:00,203.72,203.72,203.63,203.63,300.0,165.3434,165.3434,165.2703,165.2703,300.0
2012-08-23 11:25:00,203.92,203.92,203.7,203.85,1000.0,165.5057,165.5057,165.3271,165.4489,1000.0
2012-08-23 11:30:00,203.78,203.78,203.72,203.72,200.0,165.3921,165.3921,165.3434,165.3434,200.0
2012-08-23 11:35:00,203.83,203.96,203.76,203.76,500.0,165.4326,165.5382,165.3758,165.3758,500.0
2012-08-23 11:40:00,203.79,203.96,203.79,203.96,200.0,165.4002,165.5382,165.4002,165.5382,200.0
2012-08-23 11:45:00,203.96,204.02,203.85,203.87,1000.0,165.5382,165.5869,165.4489,165.4651,1000.0
2012-08-23 11:50:00,203.73,203.73,203.52,203.52,600.0,165.3515,165.3515,165.181,165.181,600.0
2012-08-23 11:55:00,203.65,203.85,203.6,203.66,2100.0,165.2866,165.4489,165.246,165.2947,2100.0
2012-08-23 12:00:00,203.74,203.74,203.45,203.56,16400.0,165.3596,165.3596,165.1242,165.2135,16400.0
2012-08-23 12:05:00,203.6,203.6,203.51,203.51,300.0,165.246,165.246,165.1729,165.1729,300.0
2012-08-23 12:10:00,203.51,203.51,203.33,203.33,700.0,165.1729,165.1729,165.0268,165.0268,700.0
2012-08-23 12:15:00,203.2,203.2,203.06,203.08,600.0,164.9213,164.9213,164.8077,164.8239,600.0
2012-08-23 12:20:00,203.45,203.5,203.26,203.5,600.0,165.1242,165.1648,164.97,165.1648,600.0
2012-08-23 12:25:00,203.4,203.48,203.4,203.48,400.0,165.0836,165.1486,165.0836,165.1486,400.0
2012-08-23 12:30:00,203.59,203.71,203.59,203.59,400.0,165.2379,165.3352,165.2379,165.2379,400.0
2012-08-23 12:35:00,203.52,203.67,203.52,203.52,300.0,165.181,165.3028,165.181,165.181,300.0
2012-08-23 12:40:00,203.51,204.0,203.51,204.0,2400.0,165.1729,165.5706,165.1729,165.5706,2400.0
2012-08-23 12:45:00,203.95,204.14,203.95,203.97,400.0,165.53,165.6842,165.53,165.5463,400.0
2012-08-23 12:50:00,203.96,203.96,203.61,203.96,1500.0,165.5382,165.5382,165.2541,165.5382,1500.0
2012-08-23 12:55:00,203.69,203.69,203.56,203.56,800.0,165.319,165.319,165.2135,165.2135,800.0
2012-08-23 13:00:00,203.52,203.64,203.24,203.6,3400.0,165.181,165.2784,164.9538,165.246,3400.0
2012-08-23 13:05:00,203.75,203.84,203.67,203.74,1400.0,165.3677,165.4408,165.3028,165.3596,1400.0
2012-08-23 13:10:00,203.8,203.8,202.96,203.08,5600.0,165.4083,165.4083,164.7265,164.8239,5600.0
2012-08-23 13:15:00,202.97,203.32,202.87,203.32,2100.0,164.7346,165.0187,164.6535,165.0187,2100.0
2012-08-23 13:20:00,203.25,203.36,203.13,203.22,1300.0,164.9619,165.0512,164.8645,164.9376,1300.0
2012-08-23 13:25:00,203.09,203.38,202.91,203.28,4400.0,164.832,165.0674,164.686,164.9863,4400.0
2012-08-23 13:30:00,203.27,203.56,203.23,203.56,1500.0,164.9781,165.2135,164.9457,165.2135,1500.0
2012-08-23 13:35:00,203.63,203.64,203.42,203.42,1400.0,165.2703,165.2784,165.0999,165.0999,1400.0
2012-08-23 13:40:00,203.55,203.66,203.55,203.66,700.0,165.2054,165.2947,165.2054,165.2947,700.0
2012-08-23 13:45:00,203.65,203.79,203.62,203.78,1300.0,165.2866,165.4002,165.2622,165.3921,1300.0
2012-08-23 13:50:00,203.63,204.09,203.53,204.01,3600.0,165.2703,165.6437,165.1892,165.5787,3600.0
2012-08-23 13:55:00,203.88,203.88,203.88,203.88,100.0,165.4732,165.4732,165.4732,165.4732,100.0
2012-08-23 14:00:00,203.82,203.82,203.45,203.45,800.0,165.4245,165.4245,165.1242,165.1242,800.0
2012-08-23 14:05:00,203.39,203.55,203.39,203.55,200.0,165.0755,165.2054,165.0755,165.2054,200.0
2012-08-23 14:10:00,203.58,203.84,203.55,203.55,2600.0,165.2297,165.4408,165.2054,165.2054,2600.0
2012-08-23 14:15:00,203.46,203.93,203.37,203.73,13600.0,165.1323,165.5138,165.0593,165.3515,13600.0
2012-08-23 14:20:00,203.56,203.62,203.47,203.57,800.0,165.2135,165.2622,165.1405,165.2216,800.0
2012-08-23 14:25:00,203.66,203.75,203.57,203.68,1000.0,165.2947,165.3677,165.2216,165.3109,1000.0
2012-08-23 14:30:00,203.54,203.64,203.54,203.64,200.0,165.1973,165.2784,165.1973,165.2784,200.0
2012-08-23 14:35:00,203.64,203.73,203.64,203.69,1400.0,165.2784,165.3515,165.2784,165.319,1400.0
2012-08-23 14:40:00,203.77,203.77,203.73,203.73,600.0,165.3839,165.3839,165.3515,165.3515,600.0
2012-08-23 14:45:00,203.77,204.2,203.77,204.09,2400.0,165.3839,165.7329,165.3839,165.6437,2400.0
2012-08-23 14:50:00,204.2,204.21,203.82,203.82,1600.0,165.7329,165.7411,165.4245,165.4245,1600.0
2012-08-23 14:55:00,203.77,203.83,203.56,203.74,2700.0,165.3839,165.4326,165.2135,165.3596,2700.0
2012-08-23 15:00:00,203.68,203.84,203.67,203.78,1100.0,165.3109,165.4408,165.3028,165.3921,1100.0
2012-08-23 15:05:00,203.84,204.25,203.73,204.25,5400.0,165.4408,165.7735,165.3515,165.7735,5400.0
2012-08-23 15:10:00,204.25,204.52,204.03,204.52,8100.0,165.7735,165.9927,165.595,165.9927,8100.0
2012-08-23 15:15:00,204.52,205.21,204.45,204.96,39000.0,165.9927,166.5527,165.9358,166.3498,39000.0
2012-08-23 15:20:00,204.89,204.94,204.35,204.53,3800.0,166.293,166.3335,165.8547,166.0008,3800.0
2012-08-23 15:25:00,204.54,205.15,204.54,205.15,2700.0,166.0089,166.504,166.0089,166.504,2700.0
2012-08-23 15:30:00,205.09,205.19,204.62,204.88,4100.0,166.4553,166.5364,166.0738,166.2848,4100.0
2012-08-23 15:35:00,204.83,205.09,204.51,204.62,6800.0,166.2443,166.4553,165.9845,166.0738,6800.0
2012-08-23 15:40:00,204.53,204.79,204.41,204.65,6900.0,166.0008,166.2118,165.9034,166.0982,6900.0
2012-08-23 15:45:00,204.52,204.61,204.28,204.38,5300.0,165.9927,166.0657,165.7979,165.879,5300.0
2012-08-23 15:50:00,204.39,204.47,204.08,204.24,8100.0,165.8872,165.9521,165.6355,165.7654,8100.0
2012-08-23 15:55:00,204.18,204.33,204.03,204.23,10300.0,165.7167,165.8385,165.595,165.7573,10300.0
2012-08-24 09:30:00,203.67,203.83,202.78,202.78,3000.0,165.3028,165.4326,164.5804,164.5804,3000.0
2012-08-24 09:35:00,203.5,203.5,203.43,203.43,200.0,165.1648,165.1648,165.108,165.108,200.0
2012-08-24 09:40:00,203.41,203.41,203.41,203.41,100.0,165.0918,165.0918,165.0918,165.0918,100.0
2012-08-24 09:45:00,203.35,204.26,203.35,204.26,1400.0,165.0431,165.7816,165.0431,165.7816,1400.0
2012-08-24 09:50:00,204.33,204.33,204.14,204.14,700.0,165.8385,165.8385,165.6842,165.6842,700.0
2012-08-24 09:55:00,204.04,204.36,203.71,203.94,13200.0,165.6031,165.8628,165.3352,165.5219,13200.0
2012-08-24 10:00:00,204.14,204.14,203.47,203.47,4100.0,165.6842,165.6842,165.1405,165.1405,4100.0
2012-08-24 10:05:00,203.78,203.78,203.14,203.58,5600.0,165.3921,165.3921,164.8726,165.2297,5600.0
2012-08-24 10:10:00,203.44,203.83,203.39,203.71,11000.0,165.1161,165.4326,165.0755,165.3352,11000.0
2012-08-24 10:15:00,203.7,203.8,203.58,203.8,1100.0,165.3271,165.4083,165.2297,165.4083,1100.0
2012-08-24 10:20:00,203.87,204.01,203.87,204.0,900.0,165.4651,165.5787,165.4651,165.5706,900.0
2012-08-24 10:25:00,203.91,203.93,203.72,203.72,600.0,165.4976,165.5138,165.3434,165.3434,600.0
2012-08-24 10:30:00,203.74,203.97,203.72,203.95,1100.0,165.3596,165.5463,165.3434,165.53,1100.0
2012-08-24 10:35:00,204.24,204.41,204.09,204.35,2900.0,165.7654,165.9034,165.6437,165.8547,2900.0
2012-08-24 10:40:00,204.36,204.46,204.32,204.32,1100.0,165.8628,165.944,165.8303,165.8303,1100.0
2012-08-24 10:45:00,204.36,204.77,204.36,204.71,5500.0,165.8628,166.1956,165.8628,166.1469,5500.0
2012-08-24 10:50:00,204.51,204.82,204.43,204.63,800.0,165.9845,166.2361,165.9196,166.0819,800.0
2012-08-24 10:55:00,204.73,205.14,204.45,204.93,9000.0,166.1631,166.4959,165.9358,166.3254,9000.0
2012-08-24 11:00:00,204.93,205.55,204.79,205.55,2600.0,166.3254,166.8286,166.2118,166.8286,2600.0
2012-08-24 11:05:00,205.69,205.69,205.38,205.38,1300.0,166.9423,166.9423,166.6907,166.6907,1300.0
2012-08-24 11:10:00,205.42,205.42,205.02,205.05,1600.0,166.7231,166.7231,166.3985,166.4228,1600.0
2012-08-24 11:15:00,205.68,206.3,205.68,206.3,2200.0,166.9341,167.4373,166.9341,167.4373,2200.0
2012-08-24 11:20:00,206.09,206.09,205.6,205.6,1400.0,167.2669,167.2669,166.8692,166.8692,1400.0
2012-08-24 11:25:00,205.72,205.72,205.38,205.38,700.0,166.9666,166.9666,166.6907,166.6907,700.0
2012-08-24 11:30:00,205.3,205.33,205.3,205.3,300.0,166.6257,166.6501,166.6257,166.6257,300.0
2012-08-24 11:35:00,205.08,205.2,205.08,205.2,500.0,166.4472,166.5446,166.4472,166.5446,500.0
2012-08-24 11:40:00,205.13,205.13,204.9,204.9,900.0,166.4878,166.4878,166.3011,166.3011,900.0
2012-08-24 11:45:00,204.87,205.0,204.85,204.87,1000.0,166.2767,166.3822,166.2605,166.2767,1000.0
2012-08-24 11:50:00,205.0,205.01,204.93,205.01,800.0,166.3822,166.3904,166.3254,166.3904,800.0
2012-08-24 11:55:00,205.03,205.37,205.03,205.31,6100.0,166.4066,166.6825,166.4066,166.6338,6100.0
2012-08-24 12:00:00,205.34,205.59,205.28,205.47,4400.0,166.6582,166.8611,166.6095,166.7637,4400.0
2012-08-24 12:05:00,205.49,205.58,205.26,205.26,800.0,166.7799,166.853,166.5933,166.5933,800.0
2012-08-24 12:10:00,205.21,205.21,205.08,205.17,700.0,166.5527,166.5527,166.4472,166.5202,700.0
2012-08-24 12:15:00,205.17,205.29,205.15,205.15,900.0,166.5202,166.6176,166.504,166.504,900.0
2012-08-24 12:20:00,205.28,205.37,205.17,205.28,800.0,166.6095,166.6825,166.5202,166.6095,800.0
2012-08-24 12:25:00,205.16,205.45,205.16,205.28,1000.0,166.5121,166.7475,166.5121,166.6095,1000.0
2012-08-24 12:30:00,205.28,205.28,205.25,205.28,900.0,166.6095,166.6095,166.5851,166.6095,900.0
2012-08-24 12:35:00,205.1,205.13,204.97,204.97,500.0,166.4634,166.4878,166.3579,166.3579,500.0
2012-08-24 12:40:00,204.92,205.02,204.67,205.02,2300.0,166.3173,166.3985,166.1144,166.3985,2300.0
2012-08-24 12:45:00,205.15,205.26,205.15,205.17,400.0,166.504,166.5933,166.504,166.5202,400.0
2012-08-24 12:50:00,205.25,205.28,205.15,205.21,2100.0,166.5851,166.6095,166.504,166.5527,2100.0
2012-08-24 12:55:00,205.28,205.32,205.09,205.09,2200.0,166.6095,166.642,166.4553,166.4553,2200.0
2012-08-24 13:00:00,205.09,205.1,205.0,205.0,500.0,166.4553,166.4634,166.3822,166.3822,500.0
2012-08-24 13:05:00,205.23,205.23,205.23,205.23,100.0,166.5689,166.5689,166.5689,166.5689,100.0
2012-08-24 13:10:00,205.14,205.14,205.05,205.05,400.0,166.4959,166.4959,166.4228,166.4228,400.0
2012-08-24 13:15:00,205.01,205.01,205.01,205.01,300.0,166.3904,166.3904,166.3904,166.3904,300.0
2012-08-24 13:20:00,205.0,205.08,204.97,205.04,700.0,166.3822,166.4472,166.3579,166.4147,700.0
2012-08-24 13:25:00,205.08,205.09,204.94,204.96,1000.0,166.4472,166.4553,166.3335,166.3498,1000.0
2012-08-24 13:30:00,204.94,205.24,204.94,205.24,800.0,166.3335,166.577,166.3335,166.577,800.0
2012-08-24 13:35:00,205.24,205.24,205.24,205.24,0.0,166.577,166.577,166.577,166.577,0.0
2012-08-24 13:40:00,205.22,205.51,205.12,205.51,3200.0,166.5608,166.7962,166.4796,166.7962,3200.0
2012-08-24 13:45:00,205.45,205.86,205.42,205.43,3200.0,166.7475,167.0802,166.7231,166.7312,3200.0
2012-08-24 13:50:00,205.56,205.56,205.54,205.54,300.0,166.8367,166.8367,166.8205,166.8205,300.0
2012-08-24 13:55:00,205.56,205.56,205.25,205.25,800.0,166.8367,166.8367,166.5851,166.5851,800.0
2012-08-24 14:00:00,205.25,205.3,205.12,205.24,900.0,166.5851,166.6257,166.4796,166.577,900.0
2012-08-24 14:05:00,205.2,205.38,205.02,205.36,2000.0,166.5446,166.6907,166.3985,166.6744,2000.0
2012-08-24 14:10:00,205.41,205.41,205.15,205.23,1000.0,166.715,166.715,166.504,166.5689,1000.0
2012-08-24 14:15:00,205.07,205.09,205.03,205.03,300.0,166.4391,166.4553,166.4066,166.4066,300.0
2012-08-24 14:20:00,205.03,205.03,204.97,204.97,500.0,166.4066,166.4066,166.3579,166.3579,500.0
2012-08-24 14:25:00,204.97,205.03,204.9,204.91,1300.0,166.3579,166.4066,166.3011,166.3092,1300.0
2012-08-24 14:30:00,204.93,204.94,204.72,204.86,2100.0,166.3254,166.3335,166.155,166.2686,2100.0
2012-08-24 14:35:00,204.86,204.86,204.53,204.53,3800.0,166.2686,166.2686,166.0008,166.0008,3800.0
2012-08-24 14:40:00,204.47,204.83,204.42,204.67,2300.0,165.9521,166.2443,165.9115,166.1144,2300.0
2012-08-24 14:45:00,204.68,204.76,204.61,204.71,2500.0,166.1225,166.1875,166.0657,166.1469,2500.0
2012-08-24 14:50:00,204.75,205.03,204.74,204.98,1500.0,166.1793,166.4066,166.1712,166.366,1500.0
2012-08-24 14:55:00,205.0,205.04,204.98,205.04,700.0,166.3822,166.4147,166.366,166.4147,700.0
2012-08-24 15:00:00,205.04,205.16,204.98,205.13,1000.0,166.4147,166.5121,166.366,166.4878,1000.0
2012-08-24 15:05:00,205.04,205.15,204.79,204.95,2600.0,166.4147,166.504,166.2118,166.3417,2600.0
2012-08-24 15:10:00,205.11,205.11,205.11,205.11,300.0,166.4715,166.4715,166.4715,166.4715,300.0
2012-08-24 15:15:00,205.15,205.35,205.08,205.08,5300.0,166.504,166.6663,166.4472,166.4472,5300.0
2012-08-24 15:20:00,205.07,205.08,204.89,205.08,1400.0,166.4391,166.4472,166.293,166.4472,1400.0
2012-08-24 15:25:00,205.16,205.28,205.1,205.28,1400.0,166.5121,166.6095,166.4634,166.6095,1400.0
2012-08-24 15:30:00,205.28,205.29,204.98,205.06,5200.0,166.6095,166.6176,166.366,166.4309,5200.0
2012-08-24 15:35:00,205.11,205.14,204.82,205.07,3400.0,166.4715,166.4959,166.2361,166.4391,3400.0
2012-08-24 15:40:00,205.04,205.35,204.99,205.19,3400.0,166.4147,166.6663,166.3741,166.5364,3400.0
2012-08-24 15:45:00,205.21,205.52,205.06,205.06,4500.0,166.5527,166.8043,166.4309,166.4309,4500.0
2012-08-24 15:50:00,205.04,205.17,204.67,204.92,3600.0,166.4147,166.5202,166.1144,166.3173,3600.0
2012-08-24 15:55:00,204.87,205.08,204.66,204.97,8300.0,166.2767,166.4472,166.1063,166.3579,8300.0
2012-08-27 09:30:00,205.48,206.22,205.48,205.84,11100.0,166.7718,167.3724,166.7718,167.064,11100.0
2012-08-27 09:35:00,205.92,205.92,205.19,205.19,1800.0,167.1289,167.1289,166.5364,166.5364,1800.0
2012-08-27 09:40:00,205.07,205.21,204.75,204.79,800.0,166.4391,166.5527,166.1793,166.2118,800.0
2012-08-27 09:45:00,204.54,204.8,204.54,204.8,700.0,166.0089,166.2199,166.0089,166.2199,700.0
2012-08-27 09:50:00,205.05,205.35,204.84,205.35,1800.0,166.4228,166.6663,166.2524,166.6663,1800.0
2012-08-27 09:55:00,205.21,205.21,204.56,204.86,900.0,166.5527,166.5527,166.0251,166.2686,900.0
2012-08-27 10:00:00,204.72,204.93,204.68,204.93,1400.0,166.155,166.3254,166.1225,166.3254,1400.0
2012-08-27 10:05:00,205.0,205.04,204.81,205.04,400.0,166.3822,166.4147,166.228,166.4147,400.0
2012-08-27 10:10:00,205.15,205.15,205.1,205.1,300.0,166.504,166.504,166.4634,166.4634,300.0
2012-08-27 10:15:00,205.11,205.61,205.11,205.48,2200.0,166.4715,166.8773,166.4715,166.7718,2200.0
2012-08-27 10:20:00,205.53,205.69,205.52,205.69,700.0,166.8124,166.9423,166.8043,166.9423,700.0
2012-08-27 10:25:00,205.73,205.73,205.51,205.62,2000.0,166.9747,166.9747,166.7962,166.8854,2000.0
2012-08-27 10:30:00,205.59,205.59,205.57,205.57,600.0,166.8611,166.8611,166.8449,166.8449,600.0
2012-08-27 10:35:00,205.61,205.75,205.61,205.68,1800.0,166.8773,166.991,166.8773,166.9341,1800.0
2012-08-27 10:40:00,205.55,205.69,205.43,205.69,1000.0,166.8286,166.9423,166.7312,166.9423,1000.0
2012-08-27 10:45:00,205.87,205.87,205.83,205.83,200.0,167.0883,167.0883,167.0559,167.0559,200.0
2012-08-27 10:50:00,205.86,205.99,205.85,205.99,1000.0,167.0802,167.1857,167.0721,167.1857,1000.0
2012-08-27 10:55:00,205.73,205.8,205.72,205.8,800.0,166.9747,167.0315,166.9666,167.0315,800.0
2012-08-27 11:00:00,205.94,206.0,205.76,205.99,900.0,167.1452,167.1939,166.9991,167.1857,900.0
2012-08-27 11:05:00,206.0,206.62,206.0,206.62,3900.0,167.1939,167.6971,167.1939,167.6971,3900.0
2012-08-27 11:10:00,206.59,206.65,206.34,206.37,9300.0,167.6727,167.7214,167.4698,167.4942,9300.0
2012-08-27 11:15:00,206.41,206.9,206.41,206.68,8200.0,167.5266,167.9243,167.5266,167.7458,8200.0
2012-08-27 11:20:00,206.54,207.01,206.54,206.9,11900.0,167.6321,168.0136,167.6321,167.9243,11900.0
2012-08-27 11:25:00,206.88,207.48,206.73,207.39,16100.0,167.9081,168.3951,167.7863,168.322,16100.0
2012-08-27 11:30:00,207.49,207.67,207.17,207.18,2400.0,168.4032,168.5493,168.1435,168.1516,2400.0
2012-08-27 11:35:00,207.14,207.17,206.96,206.96,2500.0,168.1191,168.1435,167.973,167.973,2500.0
2012-08-27 11:40:00,206.84,206.99,206.84,206.99,2400.0,167.8756,167.9974,167.8756,167.9974,2400.0
2012-08-27 11:45:00,206.93,206.95,206.68,206.86,3000.0,167.9487,167.9649,167.7458,167.8919,3000.0
2012-08-27 11:50:00,206.73,206.82,206.72,206.72,1000.0,167.7863,167.8594,167.7782,167.7782,1000.0
2012-08-27 11:55:00,206.7,206.88,206.63,206.66,9600.0,167.762,167.9081,167.7052,167.7295,9600.0
2012-08-27 12:00:00,206.73,207.01,206.73,207.01,1600.0,167.7863,168.0136,167.7863,168.0136,1600.0
2012-08-27 12:05:00,207.01,207.01,206.73,206.92,1800.0,168.0136,168.0136,167.7863,167.9406,1800.0
2012-08-27 12:10:00,206.68,206.9,206.68,206.78,1200.0,167.7458,167.9243,167.7458,167.8269,1200.0
2012-08-27 12:15:00,206.81,206.89,206.37,206.57,7400.0,167.8513,167.9162,167.4942,167.6565,7400.0
2012-08-27 12:20:00,206.58,206.76,206.26,206.26,4200.0,167.6646,167.8107,167.4049,167.4049,4200.0
2012-08-27 12:25:00,206.19,206.5,206.16,206.3,7000.0,167.3481,167.5997,167.3237,167.4373,7000.0
2012-08-27 12:30:00,206.2,206.51,206.19,206.28,2200.0,167.3562,167.6078,167.3481,167.4211,2200.0
2012-08-27 12:35:00,206.38,206.63,206.36,206.44,900.0,167.5023,167.7052,167.486,167.551,900.0
2012-08-27 12:40:00,206.43,206.5,206.43,206.5,700.0,167.5429,167.5997,167.5429,167.5997,700.0
2012-08-27 12:45:00,206.39,206.39,206.39,206.39,200.0,167.5104,167.5104,167.5104,167.5104,200.0
2012-08-27 12:50:00,206.51,206.51,206.32,206.37,900.0,167.6078,167.6078,167.4536,167.4942,900.0
2012-08-27 12:55:00,206.49,206.55,206.43,206.51,2000.0,167.5916,167.6403,167.5429,167.6078,2000.0
2012-08-27 13:00:00,206.47,206.58,206.31,206.34,5800.0,167.5753,167.6646,167.4455,167.4698,5800.0
2012-08-27 13:05:00,206.4,206.4,206.4,206.4,100.0,167.5185,167.5185,167.5185,167.5185,100.0
2012-08-27 13:10:00,206.5,206.51,206.34,206.49,500.0,167.5997,167.6078,167.4698,167.5916,500.0
2012-08-27 13:15:00,206.49,206.53,206.49,206.53,900.0,167.5916,167.624,167.5916,167.624,900.0
2012-08-27 13:20:00,206.44,206.53,206.43,206.5,2400.0,167.551,167.624,167.5429,167.5997,2400.0
2012-08-27 13:25:00,206.48,206.48,206.26,206.41,3500.0,167.5834,167.5834,167.4049,167.5266,3500.0
2012-08-27 13:30:00,206.31,206.31,206.17,206.2,700.0,167.4455,167.4455,167.3318,167.3562,700.0
2012-08-27 13:35:00,206.22,206.25,206.04,206.04,900.0,167.3724,167.3968,167.2263,167.2263,900.0
2012-08-27 13:40:00,206.03,206.07,205.82,205.83,2200.0,167.2182,167.2507,167.0478,167.0559,2200.0
2012-08-27 13:45:00,205.79,206.01,205.79,206.0,600.0,167.0234,167.202,167.0234,167.1939,600.0
2012-08-27 13:50:00,206.0,206.19,206.0,206.13,4700.0,167.1939,167.3481,167.1939,167.2994,4700.0
2012-08-27 13:55:00,206.08,206.19,206.07,206.18,1200.0,167.2588,167.3481,167.2507,167.34,1200.0
2012-08-27 14:00:00,206.09,206.18,206.01,206.01,300.0,167.2669,167.34,167.202,167.202,300.0
2012-08-27 14:05:00,206.03,206.08,205.96,206.01,3600.0,167.2182,167.2588,167.1614,167.202,3600.0
2012-08-27 14:10:00,206.0,206.31,205.99,206.31,3200.0,167.1939,167.4455,167.1857,167.4455,3200.0
2012-08-27 14:15:00,206.17,206.36,206.08,206.36,1900.0,167.3318,167.486,167.2588,167.486,1900.0
2012-08-27 14:20:00,206.27,206.33,206.22,206.22,700.0,167.413,167.4617,167.3724,167.3724,700.0
2012-08-27 14:25:00,206.27,207.05,206.27,207.04,14600.0,167.413,168.0461,167.413,168.0379,14600.0
2012-08-27 14:30:00,206.97,207.09,206.91,207.08,2600.0,167.9811,168.0785,167.9324,168.0704,2600.0
2012-08-27 14:35:00,206.99,207.03,206.9,206.93,1100.0,167.9974,168.0298,167.9243,167.9487,1100.0
2012-08-27 14:40:00,206.92,207.03,206.92,207.02,1800.0,167.9406,168.0298,167.9406,168.0217,1800.0
2012-08-27 14:45:00,207.02,207.02,206.77,206.77,1200.0,168.0217,168.0217,167.8188,167.8188,1200.0
2012-08-27 14:50:00,206.78,206.84,206.78,206.84,1200.0,167.8269,167.8756,167.8269,167.8756,1200.0
2012-08-27 14:55:00,207.0,207.1,206.96,206.97,1700.0,168.0055,168.0866,167.973,167.9811,1700.0
2012-08-27 15:00:00,206.96,207.03,206.93,207.0,2400.0,167.973,168.0298,167.9487,168.0055,2400.0
2012-08-27 15:05:00,206.92,206.92,206.62,206.88,2900.0,167.9406,167.9406,167.6971,167.9081,2900.0
2012-08-27 15:10:00,206.8,206.8,206.63,206.63,2300.0,167.8432,167.8432,167.7052,167.7052,2300.0
2012-08-27 15:15:00,206.76,206.77,206.48,206.59,4300.0,167.8107,167.8188,167.5834,167.6727,4300.0
2012-08-27 15:20:00,206.55,206.63,206.2,206.63,2900.0,167.6403,167.7052,167.3562,167.7052,2900.0
2012-08-27 15:25:00,206.66,206.66,206.48,206.52,2800.0,167.7295,167.7295,167.5834,167.6159,2800.0
2012-08-27 15:30:00,206.43,206.54,206.31,206.41,4500.0,167.5429,167.6321,167.4455,167.5266,4500.0
2012-08-27 15:35:00,206.3,206.68,206.12,206.23,6700.0,167.4373,167.7458,167.2913,167.3805,6700.0
2012-08-27 15:40:00,206.24,206.92,206.24,206.79,21200.0,167.3886,167.9406,167.3886,167.835,21200.0
2012-08-27 15:45:00,206.78,206.87,206.28,206.31,24100.0,167.8269,167.9,167.4211,167.4455,24100.0
2012-08-27 15:50:00,206.34,206.4,205.89,205.92,7700.0,167.4698,167.5185,167.1046,167.1289,7700.0
2012-08-27 15:55:00,205.88,206.37,205.61,206.36,22600.0,167.0965,167.4942,166.8773,167.486,22600.0
2012-08-28 09:30:00,205.34,206.18,204.54,205.77,3600.0,166.6582,167.34,166.0089,167.0072,3600.0
2012-08-28 09:35:00,205.97,206.86,205.97,206.86,2400.0,167.1695,167.8919,167.1695,167.8919,2400.0
2012-08-28 09:40:00,206.84,207.09,206.84,207.09,800.0,167.8756,168.0785,167.8756,168.0785,800.0
2012-08-28 09:45:00,207.0,207.36,206.83,207.32,1500.0,168.0055,168.2977,167.8675,168.2652,1500.0
2012-08-28 09:50:00,207.17,207.17,206.33,206.33,1600.0,168.1435,168.1435,167.4617,167.4617,1600.0
2012-08-28 09:55:00,206.37,206.47,205.72,205.84,4600.0,167.4942,167.5753,166.9666,167.064,4600.0
2012-08-28 10:00:00,205.8,206.53,205.27,206.11,8600.0,167.0315,167.624,166.6014,167.2831,8600.0
2012-08-28 10:05:00,205.97,206.39,205.97,206.01,3500.0,167.1695,167.5104,167.1695,167.202,3500.0
2012-08-28 10:10:00,205.98,206.42,205.95,206.25,3200.0,167.1776,167.5347,167.1533,167.3968,3200.0
2012-08-28 10:15:00,206.24,206.34,206.24,206.33,700.0,167.3886,167.4698,167.3886,167.4617,700.0
2012-08-28 10:20:00,206.28,206.42,206.2,206.41,3300.0,167.4211,167.5347,167.3562,167.5266,3300.0
2012-08-28 10:25:00,206.36,206.6,206.12,206.6,13600.0,167.486,167.6808,167.2913,167.6808,13600.0
2012-08-28 10:30:00,206.61,206.97,206.53,206.97,6100.0,167.6889,167.9811,167.624,167.9811,6100.0
2012-08-28 10:35:00,207.04,207.04,206.92,206.97,700.0,168.0379,168.0379,167.9406,167.9811,700.0
2012-08-28 10:40:00,207.0,207.38,206.96,207.04,2700.0,168.0055,168.3139,167.973,168.0379,2700.0
2012-08-28 10:45:00,207.06,207.38,206.9,207.2,1500.0,168.0542,168.3139,167.9243,168.1678,1500.0
2012-08-28 10:50:00,207.26,207.58,207.07,207.58,19000.0,168.2165,168.4762,168.0623,168.4762,19000.0
2012-08-28 10:55:00,207.62,207.62,206.93,207.06,3600.0,168.5087,168.5087,167.9487,168.0542,3600.0
2012-08-28 11:00:00,206.93,206.93,206.69,206.69,1200.0,167.9487,167.9487,167.7539,167.7539,1200.0
2012-08-28 11:05:00,206.69,206.69,206.37,206.37,1400.0,167.7539,167.7539,167.4942,167.4942,1400.0
2012-08-28 11:10:00,206.34,206.55,206.06,206.26,6200.0,167.4698,167.6403,167.2426,167.4049,6200.0
2012-08-28 11:15:00,206.11,206.77,206.11,206.77,2100.0,167.2831,167.8188,167.2831,167.8188,2100.0
2012-08-28 11:20:00,206.94,206.94,206.78,206.78,200.0,167.9568,167.9568,167.8269,167.8269,200.0
2012-08-28 11:25:00,206.78,206.79,206.44,206.6,3700.0,167.8269,167.835,167.551,167.6808,3700.0
2012-08-28 11:30:00,206.62,206.62,206.4,206.4,500.0,167.6971,167.6971,167.5185,167.5185,500.0
2012-08-28 11:35:00,206.41,207.24,206.28,207.05,13700.0,167.5266,168.2003,167.4211,168.0461,13700.0
2012-08-28 11:40:00,207.14,207.16,206.69,207.05,11100.0,168.1191,168.1353,167.7539,168.0461,11100.0
2012-08-28 11:45:00,207.0,207.2,206.99,207.05,2900.0,168.0055,168.1678,167.9974,168.0461,2900.0
2012-08-28 11:50:00,207.0,207.24,206.93,207.24,4400.0,168.0055,168.2003,167.9487,168.2003,4400.0
2012-08-28 11:55:00,207.25,207.8,207.18,207.79,13100.0,168.2084,168.6548,168.1516,168.6467,13100.0
2012-08-28 12:00:00,207.84,208.23,207.73,208.02,30400.0,168.6872,169.0038,168.598,168.8333,30400.0
2012-08-28 12:05:00,208.0,208.26,207.7,207.72,4900.0,168.8171,169.0281,168.5736,168.5898,4900.0
2012-08-28 12:10:00,207.72,207.72,207.6,207.64,800.0,168.5898,168.5898,168.4925,168.5249,800.0
2012-08-28 12:15:00,207.56,207.56,207.35,207.35,1000.0,168.46,168.46,168.2895,168.2895,1000.0
2012-08-28 12:20:00,207.51,207.98,207.38,207.97,3400.0,168.4194,168.8009,168.3139,168.7928,3400.0
2012-08-28 12:25:00,207.99,208.15,207.99,208.0,2000.0,168.809,168.9388,168.809,168.8171,2000.0
2012-08-28 12:30:00,208.02,208.02,207.52,207.52,2300.0,168.8333,168.8333,168.4275,168.4275,2300.0
2012-08-28 12:35:00,207.67,208.02,207.58,207.99,4300.0,168.5493,168.8333,168.4762,168.809,4300.0
2012-08-28 12:40:00,208.05,208.66,207.94,208.62,25100.0,168.8577,169.3528,168.7684,169.3203,25100.0
2012-08-28 12:45:00,208.59,209.11,208.59,208.93,15800.0,169.296,169.718,169.296,169.5719,15800.0
2012-08-28 12:50:00,208.91,209.01,208.49,208.67,9100.0,169.5557,169.6368,169.2148,169.3609,9100.0
2012-08-28 12:55:00,208.57,208.57,208.26,208.45,3100.0,169.2797,169.2797,169.0281,169.1823,3100.0
2012-08-28 13:00:00,208.5,208.59,207.95,207.98,5300.0,169.2229,169.296,168.7765,168.8009,5300.0
2012-08-28 13:05:00,208.07,208.38,208.02,208.3,7700.0,168.8739,169.1255,168.8333,169.0606,7700.0
2012-08-28 13:10:00,208.26,208.26,208.26,208.26,100.0,169.0281,169.0281,169.0281,169.0281,100.0
2012-08-28 13:15:00,208.26,208.52,208.11,208.11,3000.0,169.0281,169.2391,168.9064,168.9064,3000.0
2012-08-28 13:20:00,208.05,208.19,208.05,208.19,900.0,168.8577,168.9713,168.8577,168.9713,900.0
2012-08-28 13:25:00,207.98,207.98,207.98,207.98,200.0,168.8009,168.8009,168.8009,168.8009,200.0
2012-08-28 13:30:00,207.91,208.2,207.82,207.9,8500.0,168.7441,168.9794,168.671,168.7359,8500.0
2012-08-28 13:35:00,208.0,208.0,207.7,207.88,9800.0,168.8171,168.8171,168.5736,168.7197,9800.0
2012-08-28 13:40:00,207.78,207.89,207.74,207.74,5400.0,168.6385,168.7278,168.6061,168.6061,5400.0
2012-08-28 13:45:00,207.73,207.73,207.36,207.38,4800.0,168.598,168.598,168.2977,168.3139,4800.0
2012-08-28 13:50:00,207.26,207.33,206.96,207.17,11100.0,168.2165,168.2733,167.973,168.1435,11100.0
2012-08-28 13:55:00,207.33,207.35,207.06,207.06,3000.0,168.2733,168.2895,168.0542,168.0542,3000.0
2012-08-28 14:00:00,207.1,207.44,207.1,207.15,6600.0,168.0866,168.3626,168.0866,168.1272,6600.0
2012-08-28 14:05:00,207.23,207.28,207.11,207.28,2200.0,168.1922,168.2327,168.0948,168.2327,2200.0
2012-08-28 14:10:00,207.24,207.51,207.22,207.46,17100.0,168.2003,168.4194,168.184,168.3788,17100.0
2012-08-28 14:15:00,207.59,207.59,207.28,207.41,9300.0,168.4843,168.4843,168.2327,168.3382,9300.0
2012-08-28 14:20:00,207.43,207.68,207.3,207.36,16800.0,168.3545,168.5574,168.249,168.2977,16800.0
2012-08-28 14:25:00,207.36,207.43,207.07,207.25,2600.0,168.2977,168.3545,168.0623,168.2084,2600.0
2012-08-28 14:30:00,207.31,207.4,207.22,207.22,1600.0,168.2571,168.3301,168.184,168.184,1600.0
2012-08-28 14:35:00,207.02,207.18,207.01,207.17,3300.0,168.0217,168.1516,168.0136,168.1435,3300.0
2012-08-28 14:40:00,207.06,207.4,207.06,207.4,1900.0,168.0542,168.3301,168.0542,168.3301,1900.0
2012-08-28 14:45:00,207.27,207.27,207.1,207.22,500.0,168.2246,168.2246,168.0866,168.184,500.0
2012-08-28 14:50:00,207.16,207.23,206.86,206.96,3500.0,168.1353,168.1922,167.8919,167.973,3500.0
2012-08-28 14:55:00,206.87,207.17,206.78,207.02,6800.0,167.9,168.1435,167.8269,168.0217,6800.0
2012-08-28 15:00:00,207.1,207.13,206.97,207.08,2800.0,168.0866,168.111,167.9811,168.0704,2800.0
2012-08-28 15:05:00,207.04,207.16,206.9,207.06,4500.0,168.0379,168.1353,167.9243,168.0542,4500.0
2012-08-28 15:10:00,207.14,207.21,207.0,207.03,4600.0,168.1191,168.1759,168.0055,168.0298,4600.0
2012-08-28 15:15:00,207.06,207.21,206.88,206.88,4600.0,168.0542,168.1759,167.9081,167.9081,4600.0
2012-08-28 15:20:00,206.68,206.86,206.54,206.86,7500.0,167.7458,167.8919,167.6321,167.8919,7500.0
2012-08-28 15:25:00,206.84,206.94,206.74,206.93,4800.0,167.8756,167.9568,167.7945,167.9487,4800.0
2012-08-28 15:30:00,206.93,207.0,206.74,206.95,6300.0,167.9487,168.0055,167.7945,167.9649,6300.0
2012-08-28 15:35:00,206.92,207.02,206.53,206.53,15800.0,167.9406,168.0217,167.624,167.624,15800.0
2012-08-28 15:40:00,206.55,206.68,206.36,206.44,10500.0,167.6403,167.7458,167.486,167.551,10500.0
2012-08-28 15:45:00,206.37,206.38,205.98,206.14,11300.0,167.4942,167.5023,167.1776,167.3075,11300.0
2012-08-28 15:50:00,206.07,206.54,206.0,206.37,11000.0,167.2507,167.6321,167.1939,167.4942,11000.0
2012-08-28 15:55:00,206.38,206.39,205.94,206.04,24600.0,167.5023,167.5104,167.1452,167.2263,24600.0
2012-08-29 09:30:00,206.37,206.55,205.87,206.11,7900.0,167.4942,167.6403,167.0883,167.2831,7900.0
2012-08-29 09:35:00,206.01,206.57,206.01,206.18,9100.0,167.202,167.6565,167.202,167.34,9100.0
2012-08-29 09:40:00,206.14,206.25,205.5,205.75,8400.0,167.3075,167.3968,166.7881,166.991,8400.0
2012-08-29 09:45:00,205.7,206.23,205.67,205.73,7600.0,166.9504,167.3805,166.926,166.9747,7600.0
2012-08-29 09:50:00,206.0,206.0,205.51,205.73,1600.0,167.1939,167.1939,166.7962,166.9747,1600.0
2012-08-29 09:55:00,205.54,205.65,205.11,205.22,2400.0,166.8205,166.9098,166.4715,166.5608,2400.0
2012-08-29 10:00:00,205.22,205.69,205.22,205.47,1900.0,166.5608,166.9423,166.5608,166.7637,1900.0
2012-08-29 10:05:00,205.74,205.81,205.27,205.62,8300.0,166.9828,167.0397,166.6014,166.8854,8300.0
2012-08-29 10:10:00,205.53,205.79,205.5,205.77,3500.0,166.8124,167.0234,166.7881,167.0072,3500.0
2012-08-29 10:15:00,205.63,205.72,205.19,205.19,6800.0,166.8936,166.9666,166.5364,166.5364,6800.0
2012-08-29 10:20:00,205.2,205.48,205.15,205.25,1100.0,166.5446,166.7718,166.504,166.5851,1100.0
2012-08-29 10:25:00,205.28,205.33,205.22,205.33,500.0,166.6095,166.6501,166.5608,166.6501,500.0
2012-08-29 10:30:00,205.35,205.35,205.01,205.01,3700.0,166.6663,166.6663,166.3904,166.3904,3700.0
2012-08-29 10:35:00,205.0,205.21,204.83,204.95,2700.0,166.3822,166.5527,166.2443,166.3417,2700.0
2012-08-29 10:40:00,204.77,204.77,204.66,204.66,700.0,166.1956,166.1956,166.1063,166.1063,700.0
2012-08-29 10:45:00,204.62,204.63,204.41,204.42,2500.0,166.0738,166.0819,165.9034,165.9115,2500.0
2012-08-29 10:50:00,204.4,204.4,203.93,203.99,3700.0,165.8953,165.8953,165.5138,165.5625,3700.0
2012-08-29 10:55:00,203.95,204.01,203.51,203.67,5700.0,165.53,165.5787,165.1729,165.3028,5700.0
2012-08-29 11:00:00,203.76,203.83,203.68,203.68,1800.0,165.3758,165.4326,165.3109,165.3109,1800.0
2012-08-29 11:05:00,203.68,203.75,203.52,203.61,1100.0,165.3109,165.3677,165.181,165.2541,1100.0
2012-08-29 11:10:00,203.48,203.86,203.43,203.86,7100.0,165.1486,165.457,165.108,165.457,7100.0
2012-08-29 11:15:00,203.82,204.41,203.8,204.4,2800.0,165.4245,165.9034,165.4083,165.8953,2800.0
2012-08-29 11:20:00,204.41,204.42,204.06,204.06,9200.0,165.9034,165.9115,165.6193,165.6193,9200.0
2012-08-29 11:25:00,204.04,204.09,203.9,204.01,1600.0,165.6031,165.6437,165.4895,165.5787,1600.0
2012-08-29 11:30:00,204.13,204.6,204.13,204.35,16600.0,165.6761,166.0576,165.6761,165.8547,16600.0
2012-08-29 11:35:00,204.37,204.73,204.24,204.5,6500.0,165.8709,166.1631,165.7654,165.9764,6500.0
2012-08-29 11:40:00,204.48,204.52,204.46,204.46,900.0,165.9602,165.9927,165.944,165.944,900.0
2012-08-29 11:45:00,204.45,204.79,204.45,204.79,600.0,165.9358,166.2118,165.9358,166.2118,600.0
2012-08-29 11:50:00,204.77,205.0,204.77,204.83,1000.0,166.1956,166.3822,166.1956,166.2443,1000.0
2012-08-29 11:55:00,204.75,204.85,204.75,204.81,400.0,166.1793,166.2605,166.1793,166.228,400.0
2012-08-29 12:00:00,204.78,204.96,204.74,204.83,2300.0,166.2037,166.3498,166.1712,166.2443,2300.0
2012-08-29 12:05:00,204.8,204.8,204.4,204.48,2000.0,166.2199,166.2199,165.8953,165.9602,2000.0
2012-08-29 12:10:00,204.46,204.46,203.88,204.04,8200.0,165.944,165.944,165.4732,165.6031,8200.0
2012-08-29 12:15:00,204.01,204.17,204.01,204.09,2300.0,165.5787,165.7086,165.5787,165.6437,2300.0
2012-08-29 12:20:00,204.1,204.1,203.97,204.1,1500.0,165.6518,165.6518,165.5463,165.6518,1500.0
2012-08-29 12:25:00,203.99,204.06,203.99,204.06,800.0,165.5625,165.6193,165.5625,165.6193,800.0
2012-08-29 12:30:00,204.08,204.27,204.05,204.27,1000.0,165.6355,165.7898,165.6112,165.7898,1000.0
2012-08-29 12:35:00,204.42,205.03,204.42,205.03,3100.0,165.9115,166.4066,165.9115,166.4066,3100.0
2012-08-29 12:40:00,205.08,205.15,204.88,204.88,4200.0,166.4472,166.504,166.2848,166.2848,4200.0
2012-08-29 12:45:00,204.83,204.83,204.69,204.69,300.0,166.2443,166.2443,166.1306,166.1306,300.0
2012-08-29 12:50:00,204.65,204.87,204.63,204.87,1400.0,166.0982,166.2767,166.0819,166.2767,1400.0
2012-08-29 12:55:00,204.96,204.97,204.55,204.55,700.0,166.3498,166.3579,166.017,166.017,700.0
2012-08-29 13:00:00,204.45,204.65,204.44,204.59,800.0,165.9358,166.0982,165.9277,166.0495,800.0
2012-08-29 13:05:00,204.76,204.84,204.61,204.63,800.0,166.1875,166.2524,166.0657,166.0819,800.0
2012-08-29 13:10:00,204.74,205.07,204.74,204.84,1400.0,166.1712,166.4391,166.1712,166.2524,1400.0
2012-08-29 13:15:00,204.81,204.81,204.75,204.75,800.0,166.228,166.228,166.1793,166.1793,800.0
2012-08-29 13:20:00,204.76,204.95,204.6,204.74,16700.0,166.1875,166.3417,166.0576,166.1712,16700.0
2012-08-29 13:25:00,204.79,205.09,204.79,205.06,5000.0,166.2118,166.4553,166.2118,166.4309,5000.0
2012-08-29 13:30:00,205.03,205.33,204.9,205.2,7300.0,166.4066,166.6501,166.3011,166.5446,7300.0
2012-08-29 13:35:00,205.19,205.28,205.06,205.28,2800.0,166.5364,166.6095,166.4309,166.6095,2800.0
2012-08-29 13:40:00,205.27,205.56,205.17,205.55,1400.0,166.6014,166.8367,166.5202,166.8286,1400.0
2012-08-29 13:45:00,205.46,205.54,205.45,205.52,800.0,166.7556,166.8205,166.7475,166.8043,800.0
2012-08-29 13:50:00,205.52,205.55,205.18,205.18,1900.0,166.8043,166.8286,166.5283,166.5283,1900.0
2012-08-29 13:55:00,205.21,205.24,204.94,205.24,2400.0,166.5527,166.577,166.3335,166.577,2400.0
2012-08-29 14:00:00,205.19,205.24,205.06,205.2,2300.0,166.5364,166.577,166.4309,166.5446,2300.0
2012-08-29 14:05:00,204.9,205.02,204.9,205.01,300.0,166.3011,166.3985,166.3011,166.3904,300.0
2012-08-29 14:10:00,205.09,205.17,205.07,205.11,1100.0,166.4553,166.5202,166.4391,166.4715,1100.0
2012-08-29 14:15:00,205.22,205.32,205.15,205.15,1200.0,166.5608,166.642,166.504,166.504,1200.0
2012-08-29 14:20:00,205.15,205.32,205.15,205.31,600.0,166.504,166.642,166.504,166.6338,600.0
2012-08-29 14:25:00,205.3,205.3,205.27,205.3,800.0,166.6257,166.6257,166.6014,166.6257,800.0
2012-08-29 14:30:00,205.26,205.26,204.9,204.9,1300.0,166.5933,166.5933,166.3011,166.3011,1300.0
2012-08-29 14:35:00,204.94,205.06,204.94,205.06,700.0,166.3335,166.4309,166.3335,166.4309,700.0
2012-08-29 14:40:00,205.07,205.3,204.88,204.88,2000.0,166.4391,166.6257,166.2848,166.2848,2000.0
2012-08-29 14:45:00,204.91,204.95,204.67,204.67,400.0,166.3092,166.3417,166.1144,166.1144,400.0
2012-08-29 14:50:00,204.6,204.87,204.48,204.81,4500.0,166.0576,166.2767,165.9602,166.228,4500.0
2012-08-29 14:55:00,204.79,204.83,204.62,204.76,2900.0,166.2118,166.2443,166.0738,166.1875,2900.0
2012-08-29 15:00:00,204.65,204.8,204.55,204.55,900.0,166.0982,166.2199,166.017,166.017,900.0
2012-08-29 15:05:00,204.59,204.99,204.39,204.95,12900.0,166.0495,166.3741,165.8872,166.3417,12900.0
2012-08-29 15:10:00,204.89,204.99,204.81,204.87,1700.0,166.293,166.3741,166.228,166.2767,1700.0
2012-08-29 15:15:00,204.91,205.07,204.91,204.93,1900.0,166.3092,166.4391,166.3092,166.3254,1900.0
2012-08-29 15:20:00,204.89,205.1,204.89,204.9,2600.0,166.293,166.4634,166.293,166.3011,2600.0
2012-08-29 15:25:00,204.96,205.05,204.84,205.01,1900.0,166.3498,166.4228,166.2524,166.3904,1900.0
2012-08-29 15:30:00,204.9,205.06,204.74,204.87,2700.0,166.3011,166.4309,166.1712,166.2767,2700.0
2012-08-29 15:35:00,204.87,204.87,204.64,204.64,1900.0,166.2767,166.2767,166.0901,166.0901,1900.0
2012-08-29 15:40:00,204.69,204.81,204.57,204.75,3600.0,166.1306,166.228,166.0332,166.1793,3600.0
2012-08-29 15:45:00,204.77,204.77,204.25,204.27,6900.0,166.1956,166.1956,165.7735,165.7898,6900.0
2012-08-29 15:50:00,204.27,204.53,204.27,204.36,4300.0,165.7898,166.0008,165.7898,165.8628,4300.0
2012-08-29 15:55:00,204.35,204.51,204.33,204.42,10000.0,165.8547,165.9845,165.8385,165.9115,10000.0
2012-08-30 09:30:00,202.54,203.3,202.45,202.48,5700.0,164.3857,165.0025,164.3126,164.337,5700.0
2012-08-30 09:35:00,202.62,203.51,202.6,203.51,4200.0,164.4506,165.1729,164.4344,165.1729,4200.0
2012-08-30 09:40:00,203.21,203.62,203.2,203.62,4000.0,164.9294,165.2622,164.9213,165.2622,4000.0
2012-08-30 09:45:00,203.63,203.88,203.63,203.76,1500.0,165.2703,165.4732,165.2703,165.3758,1500.0
2012-08-30 09:50:00,203.76,203.91,203.73,203.86,3600.0,165.3758,165.4976,165.3515,165.457,3600.0
2012-08-30 09:55:00,203.72,204.29,203.72,204.29,3700.0,165.3434,165.806,165.3434,165.806,3700.0
2012-08-30 10:00:00,204.2,204.43,204.0,204.39,7600.0,165.7329,165.9196,165.5706,165.8872,7600.0
2012-08-30 10:05:00,204.39,204.39,204.0,204.29,22200.0,165.8872,165.8872,165.5706,165.806,22200.0
2012-08-30 10:10:00,204.26,204.57,204.25,204.38,11000.0,165.7816,166.0332,165.7735,165.879,11000.0
2012-08-30 10:15:00,204.26,204.32,204.25,204.25,5500.0,165.7816,165.8303,165.7735,165.7735,5500.0
2012-08-30 10:20:00,204.26,204.36,204.25,204.31,6200.0,165.7816,165.8628,165.7735,165.8222,6200.0
2012-08-30 10:25:00,204.36,204.51,204.25,204.49,5700.0,165.8628,165.9845,165.7735,165.9683,5700.0
2012-08-30 10:30:00,204.5,204.5,204.28,204.35,4400.0,165.9764,165.9764,165.7979,165.8547,4400.0
2012-08-30 10:35:00,204.35,204.41,204.25,204.36,8600.0,165.8547,165.9034,165.7735,165.8628,8600.0
2012-08-30 10:40:00,204.36,204.37,204.28,204.36,2600.0,165.8628,165.8709,165.7979,165.8628,2600.0
2012-08-30 10:45:00,204.37,204.48,204.37,204.46,1200.0,165.8709,165.9602,165.8709,165.944,1200.0
2012-08-30 10:50:00,204.51,204.51,204.25,204.34,1600.0,165.9845,165.9845,165.7735,165.8466,1600.0
2012-08-30 10:55:00,204.28,204.48,204.28,204.48,600.0,165.7979,165.9602,165.7979,165.9602,600.0
2012-08-30 11:00:00,204.51,204.51,204.33,204.42,700.0,165.9845,165.9845,165.8385,165.9115,700.0
2012-08-30 11:05:00,204.49,204.51,204.34,204.38,5800.0,165.9683,165.9845,165.8466,165.879,5800.0
2012-08-30 11:10:00,204.45,204.52,204.38,204.47,2500.0,165.9358,165.9927,165.879,165.9521,2500.0
2012-08-30 11:15:00,204.44,204.76,204.44,204.64,1300.0,165.9277,166.1875,165.9277,166.0901,1300.0
2012-08-30 11:20:00,204.67,204.69,204.52,204.55,2000.0,166.1144,166.1306,165.9927,166.017,2000.0
2012-08-30 11:25:00,204.66,204.82,204.66,204.77,3100.0,166.1063,166.2361,166.1063,166.1956,3100.0
2012-08-30 11:30:00,204.71,204.82,204.71,204.79,5200.0,166.1469,166.2361,166.1469,166.2118,5200.0
2012-08-30 11:35:00,204.79,204.92,204.79,204.9,1600.0,166.2118,166.3173,166.2118,166.3011,1600.0
2012-08-30 11:40:00,204.95,204.97,204.9,204.97,600.0,166.3417,166.3579,166.3011,166.3579,600.0
2012-08-30 11:45:00,204.98,204.98,204.92,204.92,600.0,166.366,166.366,166.3173,166.3173,600.0
2012-08-30 11:50:00,204.84,204.84,204.84,204.84,100.0,166.2524,166.2524,166.2524,166.2524,100.0
2012-08-30 11:55:00,204.84,204.84,204.59,204.83,2600.0,166.2524,166.2524,166.0495,166.2443,2600.0
2012-08-30 12:00:00,204.82,204.88,204.82,204.88,200.0,166.2361,166.2848,166.2361,166.2848,200.0
2012-08-30 12:05:00,204.81,204.82,204.64,204.64,400.0,166.228,166.2361,166.0901,166.0901,400.0
2012-08-30 12:10:00,204.62,205.13,204.49,204.94,19800.0,166.0738,166.4878,165.9683,166.3335,19800.0
2012-08-30 12:15:00,204.94,204.94,204.62,204.73,7200.0,166.3335,166.3335,166.0738,166.1631,7200.0
2012-08-30 12:20:00,204.68,204.68,204.42,204.49,600.0,166.1225,166.1225,165.9115,165.9683,600.0
2012-08-30 12:25:00,204.41,204.5,204.3,204.35,900.0,165.9034,165.9764,165.8141,165.8547,900.0
2012-08-30 12:30:00,204.27,204.69,204.27,204.69,2200.0,165.7898,166.1306,165.7898,166.1306,2200.0
2012-08-30 12:35:00,204.59,204.59,204.48,204.48,300.0,166.0495,166.0495,165.9602,165.9602,300.0
2012-08-30 12:40:00,204.44,204.44,204.38,204.43,700.0,165.9277,165.9277,165.879,165.9196,700.0
2012-08-30 12:45:00,204.43,204.43,204.43,204.43,0.0,165.9196,165.9196,165.9196,165.9196,0.0
2012-08-30 12:50:00,204.32,204.37,204.29,204.29,800.0,165.8303,165.8709,165.806,165.806,800.0
2012-08-30 12:55:00,204.25,204.25,204.15,204.15,500.0,165.7735,165.7735,165.6924,165.6924,500.0
2012-08-30 13:00:00,204.1,204.19,204.1,204.19,200.0,165.6518,165.7248,165.6518,165.7248,200.0
2012-08-30 13:05:00,204.17,204.17,203.99,203.99,1700.0,165.7086,165.7086,165.5625,165.5625,1700.0
2012-08-30 13:10:00,204.0,204.06,203.74,203.92,5600.0,165.5706,165.6193,165.3596,165.5057,5600.0
2012-08-30 13:15:00,203.99,204.06,203.88,203.97,4200.0,165.5625,165.6193,165.4732,165.5463,4200.0
2012-08-30 13:20:00,204.01,204.03,203.94,204.02,1900.0,165.5787,165.595,165.5219,165.5869,1900.0
2012-08-30 13:25:00,204.0,204.03,203.89,203.91,1900.0,165.5706,165.595,165.4813,165.4976,1900.0
2012-08-30 13:30:00,203.96,204.05,203.94,204.05,800.0,165.5382,165.6112,165.5219,165.6112,800.0
2012-08-30 13:35:00,204.06,204.07,203.96,204.06,1900.0,165.6193,165.6274,165.5382,165.6193,1900.0
2012-08-30 13:40:00,204.01,204.12,203.95,204.12,1200.0,165.5787,165.668,165.53,165.668,1200.0
2012-08-30 13:45:00,204.12,204.19,204.03,204.1,1800.0,165.668,165.7248,165.595,165.6518,1800.0
2012-08-30 13:50:00,204.18,204.29,204.16,204.16,1300.0,165.7167,165.806,165.7005,165.7005,1300.0
2012-08-30 13:55:00,204.17,204.25,204.05,204.22,11000.0,165.7086,165.7735,165.6112,165.7492,11000.0
2012-08-30 14:00:00,204.12,204.14,204.0,204.02,1400.0,165.668,165.6842,165.5706,165.5869,1400.0
2012-08-30 14:05:00,204.07,204.56,204.07,204.43,1500.0,165.6274,166.0251,165.6274,165.9196,1500.0
2012-08-30 14:10:00,204.38,204.53,204.38,204.53,2100.0,165.879,166.0008,165.879,166.0008,2100.0
2012-08-30 14:15:00,204.47,204.58,204.47,204.55,1400.0,165.9521,166.0414,165.9521,166.017,1400.0
2012-08-30 14:20:00,204.56,204.7,204.5,204.67,3300.0,166.0251,166.1388,165.9764,166.1144,3300.0
2012-08-30 14:25:00,204.63,204.66,204.43,204.46,3000.0,166.0819,166.1063,165.9196,165.944,3000.0
2012-08-30 14:30:00,204.48,204.63,204.34,204.55,2500.0,165.9602,166.0819,165.8466,166.017,2500.0
2012-08-30 14:35:00,204.43,204.43,204.23,204.26,1000.0,165.9196,165.9196,165.7573,165.7816,1000.0
2012-08-30 14:40:00,204.31,204.54,204.29,204.37,16400.0,165.8222,166.0089,165.806,165.8709,16400.0
2012-08-30 14:45:00,204.42,204.52,204.32,204.38,1100.0,165.9115,165.9927,165.8303,165.879,1100.0
2012-08-30 14:50:00,204.37,204.77,204.37,204.51,1900.0,165.8709,166.1956,165.8709,165.9845,1900.0
2012-08-30 14:55:00,204.45,204.74,204.45,204.74,1600.0,165.9358,166.1712,165.9358,166.1712,1600.0
2012-08-30 15:00:00,204.69,205.05,204.57,205.04,5000.0,166.1306,166.4228,166.0332,166.4147,5000.0
2012-08-30 15:05:00,205.06,205.18,205.0,205.07,12000.0,166.4309,166.5283,166.3822,166.4391,12000.0
2012-08-30 15:10:00,205.0,205.27,204.98,205.1,4700.0,166.3822,166.6014,166.366,166.4634,4700.0
2012-08-30 15:15:00,205.15,205.17,204.95,204.95,2800.0,166.504,166.5202,166.3417,166.3417,2800.0
2012-08-30 15:20:00,205.01,205.09,204.73,204.73,5100.0,166.3904,166.4553,166.1631,166.1631,5100.0
2012-08-30 15:25:00,204.76,204.95,204.76,204.83,3100.0,166.1875,166.3417,166.1875,166.2443,3100.0
2012-08-30 15:30:00,204.78,205.11,204.77,205.03,3500.0,166.2037,166.4715,166.1956,166.4066,3500.0
2012-08-30 15:35:00,204.98,205.01,204.81,204.86,4300.0,166.366,166.3904,166.228,166.2686,4300.0
2012-08-30 15:40:00,204.81,205.04,204.67,204.88,8800.0,166.228,166.4147,166.1144,166.2848,8800.0
2012-08-30 15:45:00,204.82,204.82,204.35,204.6,7100.0,166.2361,166.2361,165.8547,166.0576,7100.0
2012-08-30 15:50:00,204.51,204.61,204.29,204.43,6600.0,165.9845,166.0657,165.806,165.9196,6600.0
2012-08-30 15:55:00,204.43,204.54,204.24,204.27,10200.0,165.9196,166.0089,165.7654,165.7898,10200.0
2012-08-31 09:30:00,206.21,206.21,205.32,205.32,2600.0,167.3643,167.3643,166.642,166.642,2600.0
2012-08-31 09:35:00,205.63,206.5,205.63,206.37,2100.0,166.8936,167.5997,166.8936,167.4942,2100.0
2012-08-31 09:40:00,206.25,206.92,205.93,206.87,6500.0,167.3968,167.9406,167.137,167.9,6500.0
2012-08-31 09:45:00,206.87,206.87,206.12,206.38,6300.0,167.9,167.9,167.2913,167.5023,6300.0
2012-08-31 09:50:00,206.35,207.09,206.29,207.06,5600.0,167.4779,168.0785,167.4292,168.0542,5600.0
2012-08-31 09:55:00,207.22,207.23,206.92,206.98,5300.0,168.184,168.1922,167.9406,167.9892,5300.0
2012-08-31 10:00:00,206.94,207.0,206.32,206.73,6800.0,167.9568,168.0055,167.4536,167.7863,6800.0
2012-08-31 10:05:00,206.58,206.64,205.14,205.17,5300.0,167.6646,167.7133,166.4959,166.5202,5300.0
2012-08-31 10:10:00,205.0,205.94,205.0,205.89,10200.0,166.3822,167.1452,166.3822,167.1046,10200.0
2012-08-31 10:15:00,205.88,206.2,205.57,206.09,26300.0,167.0965,167.3562,166.8449,167.2669,26300.0
2012-08-31 10:20:00,206.16,206.57,206.16,206.57,10900.0,167.3237,167.6565,167.3237,167.6565,10900.0
2012-08-31 10:25:00,206.52,207.06,206.44,206.64,12200.0,167.6159,168.0542,167.551,167.7133,12200.0
2012-08-31 10:30:00,206.58,206.67,206.03,206.49,3300.0,167.6646,167.7376,167.2182,167.5916,3300.0
2012-08-31 10:35:00,206.43,206.6,205.68,205.83,4700.0,167.5429,167.6808,166.9341,167.0559,4700.0
2012-08-31 10:40:00,205.86,206.16,205.84,206.05,11700.0,167.0802,167.3237,167.064,167.2344,11700.0
2012-08-31 10:45:00,206.12,206.2,205.85,205.85,3800.0,167.2913,167.3562,167.0721,167.0721,3800.0
2012-08-31 10:50:00,205.82,206.2,205.82,206.2,1200.0,167.0478,167.3562,167.0478,167.3562,1200.0
2012-08-31 10:55:00,206.2,206.79,206.2,206.66,4000.0,167.3562,167.835,167.3562,167.7295,4000.0
2012-08-31 11:00:00,206.77,207.02,206.77,206.89,1400.0,167.8188,168.0217,167.8188,167.9162,1400.0
2012-08-31 11:05:00,206.92,207.1,206.67,207.07,14500.0,167.9406,168.0866,167.7376,168.0623,14500.0
2012-08-31 11:10:00,207.07,207.35,206.91,207.21,14400.0,168.0623,168.2895,167.9324,168.1759,14400.0
2012-08-31 11:15:00,207.3,207.67,207.27,207.62,10300.0,168.249,168.5493,168.2246,168.5087,10300.0
2012-08-31 11:20:00,207.66,207.7,207.5,207.55,2400.0,168.5412,168.5736,168.4113,168.4519,2400.0
2012-08-31 11:25:00,207.65,207.65,207.07,207.26,2200.0,168.533,168.533,168.0623,168.2165,2200.0
2012-08-31 11:30:00,207.31,207.31,207.06,207.25,1400.0,168.2571,168.2571,168.0542,168.2084,1400.0
2012-08-31 11:35:00,207.16,207.21,207.05,207.15,1500.0,168.1353,168.1759,168.0461,168.1272,1500.0
2012-08-31 11:40:00,207.15,207.29,207.14,207.29,1900.0,168.1272,168.2409,168.1191,168.2409,1900.0
2012-08-31 11:45:00,207.14,207.21,207.1,207.21,800.0,168.1191,168.1759,168.0866,168.1759,800.0
2012-08-31 11:50:00,207.21,207.49,207.18,207.48,6600.0,168.1759,168.4032,168.1516,168.3951,6600.0
2012-08-31 11:55:00,207.49,207.83,207.47,207.69,6000.0,168.4032,168.6791,168.3869,168.5655,6000.0
2012-08-31 12:00:00,207.57,207.61,207.42,207.55,3900.0,168.4681,168.5006,168.3464,168.4519,3900.0
2012-08-31 12:05:00,207.54,207.55,206.89,206.93,2600.0,168.4438,168.4519,167.9162,167.9487,2600.0
2012-08-31 12:10:00,206.91,206.91,206.56,206.61,1900.0,167.9324,167.9324,167.6484,167.6889,1900.0
2012-08-31 12:15:00,206.37,206.5,206.16,206.16,1100.0,167.4942,167.5997,167.3237,167.3237,1100.0
2012-08-31 12:20:00,206.06,206.18,205.98,206.11,3000.0,167.2426,167.34,167.1776,167.2831,3000.0
2012-08-31 12:25:00,205.94,206.15,205.94,206.15,2200.0,167.1452,167.3156,167.1452,167.3156,2200.0
2012-08-31 12:30:00,206.07,206.25,205.55,206.24,9400.0,167.2507,167.3968,166.8286,167.3886,9400.0
2012-08-31 12:35:00,206.23,206.43,206.22,206.43,4300.0,167.3805,167.5429,167.3724,167.5429,4300.0
2012-08-31 12:40:00,206.38,206.38,206.11,206.23,1300.0,167.5023,167.5023,167.2831,167.3805,1300.0
2012-08-31 12:45:00,206.04,206.08,205.92,206.02,700.0,167.2263,167.2588,167.1289,167.2101,700.0
2012-08-31 12:50:00,205.94,206.08,205.75,205.92,2000.0,167.1452,167.2588,166.991,167.1289,2000.0
2012-08-31 12:55:00,205.96,206.08,205.95,206.08,2500.0,167.1614,167.2588,167.1533,167.2588,2500.0
2012-08-31 13:00:00,205.95,206.09,205.91,206.07,1400.0,167.1533,167.2669,167.1208,167.2507,1400.0
2012-08-31 13:05:00,206.07,206.14,206.0,206.04,3600.0,167.2507,167.3075,167.1939,167.2263,3600.0
2012-08-31 13:10:00,206.13,206.13,205.9,206.04,4200.0,167.2994,167.2994,167.1127,167.2263,4200.0
2012-08-31 13:15:00,206.04,206.04,205.9,206.04,4600.0,167.2263,167.2263,167.1127,167.2263,4600.0
2012-08-31 13:20:00,206.04,206.16,206.02,206.11,3700.0,167.2263,167.3237,167.2101,167.2831,3700.0
2012-08-31 13:25:00,206.06,206.06,206.0,206.0,300.0,167.2426,167.2426,167.1939,167.1939,300.0
2012-08-31 13:30:00,206.04,206.04,205.92,205.92,300.0,167.2263,167.2263,167.1289,167.1289,300.0
2012-08-31 13:35:00,205.91,205.91,205.86,205.86,400.0,167.1208,167.1208,167.0802,167.0802,400.0
2012-08-31 13:40:00,205.98,206.07,205.97,206.02,800.0,167.1776,167.2507,167.1695,167.2101,800.0
2012-08-31 13:45:00,206.11,206.26,206.11,206.26,800.0,167.2831,167.4049,167.2831,167.4049,800.0
2012-08-31 13:50:00,206.34,206.65,206.34,206.65,1100.0,167.4698,167.7214,167.4698,167.7214,1100.0
2012-08-31 13:55:00,206.63,206.73,206.57,206.57,900.0,167.7052,167.7863,167.6565,167.6565,900.0
2012-08-31 14:00:00,206.62,206.66,206.57,206.66,700.0,167.6971,167.7295,167.6565,167.7295,700.0
2012-08-31 14:05:00,206.53,206.61,206.52,206.61,1900.0,167.624,167.6889,167.6159,167.6889,1900.0
2012-08-31 14:10:00,206.7,206.71,206.61,206.63,1100.0,167.762,167.7701,167.6889,167.7052,1100.0
2012-08-31 14:15:00,206.61,207.02,206.55,207.02,1800.0,167.6889,168.0217,167.6403,168.0217,1800.0
2012-08-31 14:20:00,207.17,207.17,206.99,206.99,1200.0,168.1435,168.1435,167.9974,167.9974,1200.0
2012-08-31 14:25:00,206.99,207.33,206.99,207.33,2600.0,167.9974,168.2733,167.9974,168.2733,2600.0
2012-08-31 14:30:00,207.37,207.43,206.97,206.97,2800.0,168.3058,168.3545,167.9811,167.9811,2800.0
2012-08-31 14:35:00,206.87,207.04,206.77,206.82,700.0,167.9,168.0379,167.8188,167.8594,700.0
2012-08-31 14:40:00,206.7,206.82,206.7,206.74,1000.0,167.762,167.8594,167.762,167.7945,1000.0
2012-08-31 14:45:00,206.66,206.84,206.58,206.58,2600.0,167.7295,167.8756,167.6646,167.6646,2600.0
2012-08-31 14:50:00,206.58,206.61,206.58,206.61,300.0,167.6646,167.6889,167.6646,167.6889,300.0
2012-08-31 14:55:00,206.62,206.66,206.58,206.66,700.0,167.6971,167.7295,167.6646,167.7295,700.0
2012-08-31 15:00:00,206.68,206.69,206.52,206.52,500.0,167.7458,167.7539,167.6159,167.6159,500.0
2012-08-31 15:05:00,206.5,206.5,206.27,206.27,1500.0,167.5997,167.5997,167.413,167.413,1500.0
2012-08-31 15:10:00,206.12,206.17,206.04,206.04,800.0,167.2913,167.3318,167.2263,167.2263,800.0
2012-08-31 15:15:00,205.88,206.1,205.87,205.88,5000.0,167.0965,167.275,167.0883,167.0965,5000.0
2012-08-31 15:20:00,205.89,205.94,205.78,205.81,5700.0,167.1046,167.1452,167.0153,167.0397,5700.0
2012-08-31 15:25:00,205.82,205.92,205.58,205.72,5000.0,167.0478,167.1289,166.853,166.9666,5000.0
2012-08-31 15:30:00,205.66,205.87,205.56,205.63,3200.0,166.9179,167.0883,166.8367,166.8936,3200.0
2012-08-31 15:35:00,205.63,206.0,205.63,205.96,4300.0,166.8936,167.1939,166.8936,167.1614,4300.0
2012-08-31 15:40:00,206.02,206.23,205.91,205.94,5000.0,167.2101,167.3805,167.1208,167.1452,5000.0
2012-08-31 15:45:00,205.85,206.14,205.8,205.87,7000.0,167.0721,167.3075,167.0315,167.0883,7000.0
2012-08-31 15:50:00,205.94,206.44,205.85,206.4,5800.0,167.1452,167.551,167.0721,167.5185,5800.0
2012-08-31 15:55:00,206.31,206.64,205.96,205.96,17100.0,167.4455,167.7133,167.1614,167.1614,17100.0
2012-09-04 09:30:00,206.13,208.83,206.13,208.06,21000.0,167.2994,169.4907,167.2994,168.8658,21000.0
2012-09-04 09:35:00,208.29,209.87,207.58,209.87,24500.0,169.0525,170.3348,168.4762,170.3348,24500.0
2012-09-04 09:40:00,209.8,209.88,209.13,209.13,6600.0,170.278,170.3429,169.7342,169.7342,6600.0
2012-09-04 09:45:00,209.38,209.38,208.44,209.1,11600.0,169.9371,169.9371,169.1742,169.7099,11600.0
2012-09-04 09:50:00,209.15,209.58,209.12,209.33,4000.0,169.7505,170.0995,169.7261,169.8966,4000.0
2012-09-04 09:55:00,209.36,209.36,208.87,208.95,6600.0,169.9209,169.9209,169.5232,169.5881,6600.0
2012-09-04 10:00:00,208.65,208.67,207.19,207.26,16200.0,169.3447,169.3609,168.1597,168.2165,16200.0
2012-09-04 10:05:00,207.27,207.27,205.78,206.06,11200.0,168.2246,168.2246,167.0153,167.2426,11200.0
2012-09-04 10:10:00,206.19,206.37,206.0,206.31,6900.0,167.3481,167.4942,167.1939,167.4455,6900.0
2012-09-04 10:15:00,206.36,207.7,206.36,207.46,15600.0,167.486,168.5736,167.486,168.3788,15600.0
2012-09-04 10:20:00,207.34,207.64,207.24,207.33,4000.0,168.2814,168.5249,168.2003,168.2733,4000.0
2012-09-04 10:25:00,207.45,207.45,206.78,206.9,5700.0,168.3707,168.3707,167.8269,167.9243,5700.0
2012-09-04 10:30:00,206.79,207.03,206.32,207.03,6900.0,167.835,168.0298,167.4536,168.0298,6900.0
2012-09-04 10:35:00,207.05,207.05,206.74,206.85,8300.0,168.0461,168.0461,167.7945,167.8837,8300.0
2012-09-04 10:40:00,206.93,206.95,206.37,206.43,3900.0,167.9487,167.9649,167.4942,167.5429,3900.0
2012-09-04 10:45:00,206.34,206.55,206.18,206.18,5200.0,167.4698,167.6403,167.34,167.34,5200.0
2012-09-04 10:50:00,206.3,207.02,206.27,206.49,10600.0,167.4373,168.0217,167.413,167.5916,10600.0
2012-09-04 10:55:00,206.44,206.44,205.89,206.28,8300.0,167.551,167.551,167.1046,167.4211,8300.0
2012-09-04 11:00:00,206.17,206.61,206.1,206.52,23000.0,167.3318,167.6889,167.275,167.6159,23000.0
2012-09-04 11:05:00,206.52,206.64,206.44,206.49,7200.0,167.6159,167.7133,167.551,167.5916,7200.0
2012-09-04 11:10:00,206.49,206.64,206.19,206.61,13600.0,167.5916,167.7133,167.3481,167.6889,13600.0
2012-09-04 11:15:00,206.54,206.59,206.23,206.41,20100.0,167.6321,167.6727,167.3805,167.5266,20100.0
2012-09-04 11:20:00,206.35,206.67,206.23,206.52,18400.0,167.4779,167.7376,167.3805,167.6159,18400.0
2012-09-04 11:25:00,206.64,207.01,206.64,206.9,7000.0,167.7133,168.0136,167.7133,167.9243,7000.0
2012-09-04 11:30:00,207.02,207.21,206.87,206.87,5600.0,168.0217,168.1759,167.9,167.9,5600.0
2012-09-04 11:35:00,206.87,207.03,206.7,206.8,12300.0,167.9,168.0298,167.762,167.8432,12300.0
2012-09-04 11:40:00,206.72,207.17,206.72,207.08,3900.0,167.7782,168.1435,167.7782,168.0704,3900.0
2012-09-04 11:45:00,206.84,207.3,206.84,207.18,4800.0,167.8756,168.249,167.8756,168.1516,4800.0
2012-09-04 11:50:00,207.28,207.39,207.18,207.36,3700.0,168.2327,168.322,168.1516,168.2977,3700.0
2012-09-04 11:55:00,207.39,207.83,207.39,207.51,11000.0,168.322,168.6791,168.322,168.4194,11000.0
2012-09-04 12:00:00,207.55,207.86,207.31,207.39,20100.0,168.4519,168.7035,168.2571,168.322,20100.0
2012-09-04 12:05:00,207.38,207.63,207.15,207.21,6700.0,168.3139,168.5168,168.1272,168.1759,6700.0
2012-09-04 12:10:00,207.27,208.04,207.25,207.83,4000.0,168.2246,168.8496,168.2084,168.6791,4000.0
2012-09-04 12:15:00,207.88,208.03,207.59,207.66,5000.0,168.7197,168.8415,168.4843,168.5412,5000.0
2012-09-04 12:20:00,207.56,207.68,207.22,207.57,6700.0,168.46,168.5574,168.184,168.4681,6700.0
2012-09-04 12:25:00,207.52,207.68,207.49,207.68,2500.0,168.4275,168.5574,168.4032,168.5574,2500.0
2012-09-04 12:30:00,207.67,207.92,207.67,207.88,3300.0,168.5493,168.7522,168.5493,168.7197,3300.0
2012-09-04 12:35:00,207.86,208.31,207.86,208.29,2000.0,168.7035,169.0687,168.7035,169.0525,2000.0
2012-09-04 12:40:00,208.32,208.7,208.32,208.69,3600.0,169.0768,169.3852,169.0768,169.3771,3600.0
2012-09-04 12:45:00,208.69,208.7,208.35,208.4,3700.0,169.3771,169.3852,169.1012,169.1418,3700.0
2012-09-04 12:50:00,208.23,208.41,208.03,208.41,4800.0,169.0038,169.1499,168.8415,169.1499,4800.0
2012-09-04 12:55:00,208.37,208.94,208.33,208.85,5200.0,169.1174,169.58,169.0849,169.507,5200.0
2012-09-04 13:00:00,208.86,208.96,208.8,208.87,5900.0,169.5151,169.5963,169.4664,169.5232,5900.0
2012-09-04 13:05:00,208.85,209.44,208.85,209.34,9400.0,169.507,169.9858,169.507,169.9047,9400.0
2012-09-04 13:10:00,209.32,209.32,208.9,209.17,5000.0,169.8884,169.8884,169.5476,169.7667,5000.0
2012-09-04 13:15:00,209.13,209.47,209.1,209.46,9500.0,169.7342,170.0102,169.7099,170.0021,9500.0
2012-09-04 13:20:00,209.42,209.49,209.37,209.44,3400.0,169.9696,170.0264,169.929,169.9858,3400.0
2012-09-04 13:25:00,209.44,209.44,209.21,209.21,1900.0,169.9858,169.9858,169.7992,169.7992,1900.0
2012-09-04 13:30:00,209.09,209.46,209.09,209.29,4300.0,169.7018,170.0021,169.7018,169.8641,4300.0
2012-09-04 13:35:00,209.09,209.47,209.09,209.37,4100.0,169.7018,170.0102,169.7018,169.929,4100.0
2012-09-04 13:40:00,209.33,209.49,209.23,209.26,2200.0,169.8966,170.0264,169.8154,169.8397,2200.0
2012-09-04 13:45:00,209.19,209.19,208.93,208.99,3100.0,169.7829,169.7829,169.5719,169.6206,3100.0
2012-09-04 13:50:00,208.83,208.96,208.65,208.7,3300.0,169.4907,169.5963,169.3447,169.3852,3300.0
2012-09-04 13:55:00,208.62,209.24,208.62,209.24,4300.0,169.3203,169.8235,169.3203,169.8235,4300.0
2012-09-04 14:00:00,209.15,209.17,208.74,208.97,6600.0,169.7505,169.7667,169.4177,169.6044,6600.0
2012-09-04 14:05:00,208.98,209.7,208.98,209.69,5000.0,169.6125,170.1969,169.6125,170.1887,5000.0
2012-09-04 14:10:00,209.77,209.91,209.77,209.86,5400.0,170.2537,170.3673,170.2537,170.3267,5400.0
2012-09-04 14:15:00,209.83,210.24,209.8,210.24,11700.0,170.3024,170.6351,170.278,170.6351,11700.0
2012-09-04 14:20:00,210.28,210.36,210.19,210.23,3200.0,170.6676,170.7325,170.5946,170.627,3200.0
2012-09-04 14:25:00,210.12,210.38,209.97,210.32,6300.0,170.5377,170.7488,170.416,170.7001,6300.0
2012-09-04 14:30:00,210.48,210.57,210.42,210.57,8900.0,170.8299,170.903,170.7812,170.903,8900.0
2012-09-04 14:35:00,210.72,211.31,210.72,211.25,9200.0,171.0247,171.5036,171.0247,171.4549,9200.0
2012-09-04 14:40:00,211.17,211.2,210.57,210.8,8100.0,171.3899,171.4143,170.903,171.0896,8100.0
2012-09-04 14:45:00,210.8,210.8,210.35,210.48,6300.0,171.0896,171.0896,170.7244,170.8299,6300.0
2012-09-04 14:50:00,210.43,210.73,210.19,210.19,8200.0,170.7893,171.0328,170.5946,170.5946,8200.0
2012-09-04 14:55:00,210.16,210.39,210.15,210.32,4700.0,170.5702,170.7569,170.5621,170.7001,4700.0
2012-09-04 15:00:00,210.27,210.3,209.91,209.91,5400.0,170.6595,170.6838,170.3673,170.3673,5400.0
2012-09-04 15:05:00,209.97,210.49,209.85,210.47,7100.0,170.416,170.838,170.3186,170.8218,7100.0
2012-09-04 15:10:00,210.54,210.54,210.18,210.19,4900.0,170.8786,170.8786,170.5864,170.5946,4900.0
2012-09-04 15:15:00,210.19,210.73,210.19,210.26,8500.0,170.5946,171.0328,170.5946,170.6514,8500.0
2012-09-04 15:20:00,210.17,210.59,210.17,210.24,5600.0,170.5783,170.9192,170.5783,170.6351,5600.0
2012-09-04 15:25:00,210.26,210.68,210.21,210.64,6300.0,170.6514,170.9922,170.6108,170.9598,6300.0
2012-09-04 15:30:00,210.64,210.89,210.37,210.45,14000.0,170.9598,171.1627,170.7406,170.8056,14000.0
2012-09-04 15:35:00,210.44,210.56,209.8,209.91,10400.0,170.7975,170.8949,170.278,170.3673,10400.0
2012-09-04 15:40:00,209.95,210.22,209.7,209.95,19600.0,170.3998,170.6189,170.1969,170.3998,19600.0
2012-09-04 15:45:00,210.06,210.22,209.63,209.69,17800.0,170.489,170.6189,170.14,170.1887,17800.0
2012-09-04 15:50:00,209.69,209.83,209.4,209.4,25100.0,170.1887,170.3024,169.9534,169.9534,25100.0
2012-09-04 15:55:00,209.45,209.58,209.1,209.16,50700.0,169.994,170.0995,169.7099,169.7586,50700.0
2012-09-05 09:30:00,208.48,209.25,207.97,208.48,11800.0,169.2067,169.8316,168.7928,169.2067,11800.0
2012-09-05 09:35:00,208.48,208.64,207.81,207.81,3600.0,169.2067,169.3365,168.6629,168.6629,3600.0
2012-09-05 09:40:00,207.82,207.87,206.9,206.9,4100.0,168.671,168.7116,167.9243,167.9243,4100.0
2012-09-05 09:45:00,206.88,207.37,206.86,207.37,4300.0,167.9081,168.3058,167.8919,168.3058,4300.0
2012-09-05 09:50:00,207.42,207.42,206.44,206.44,5000.0,168.3464,168.3464,167.551,167.551,5000.0
2012-09-05 09:55:00,206.53,207.08,206.48,206.86,4300.0,167.624,168.0704,167.5834,167.8919,4300.0
2012-09-05 10:00:00,206.76,207.31,206.74,206.8,9300.0,167.8107,168.2571,167.7945,167.8432,9300.0
2012-09-05 10:05:00,206.65,206.98,206.63,206.76,8200.0,167.7214,167.9892,167.7052,167.8107,8200.0
2012-09-05 10:10:00,206.79,207.24,206.73,207.12,8700.0,167.835,168.2003,167.7863,168.1029,8700.0
2012-09-05 10:15:00,207.24,207.5,206.99,207.19,6800.0,168.2003,168.4113,167.9974,168.1597,6800.0
2012-09-05 10:20:00,207.02,207.02,206.57,206.57,2900.0,168.0217,168.0217,167.6565,167.6565,2900.0
2012-09-05 10:25:00,206.7,207.16,206.7,207.0,5500.0,167.762,168.1353,167.762,168.0055,5500.0
2012-09-05 10:30:00,206.99,207.04,206.85,206.9,7400.0,167.9974,168.0379,167.8837,167.9243,7400.0
2012-09-05 10:35:00,206.95,206.95,206.54,206.54,3400.0,167.9649,167.9649,167.6321,167.6321,3400.0
2012-09-05 10:40:00,206.71,206.72,206.28,206.28,5800.0,167.7701,167.7782,167.4211,167.4211,5800.0
2012-09-05 10:45:00,206.31,206.4,206.0,206.11,3700.0,167.4455,167.5185,167.1939,167.2831,3700.0
2012-09-05 10:50:00,206.12,206.12,205.4,205.4,6800.0,167.2913,167.2913,166.7069,166.7069,6800.0
2012-09-05 10:55:00,205.44,205.87,205.44,205.75,2800.0,166.7394,167.0883,166.7394,166.991,2800.0
2012-09-05 11:00:00,205.7,205.7,205.24,205.34,4100.0,166.9504,166.9504,166.577,166.6582,4100.0
2012-09-05 11:05:00,205.35,205.76,205.33,205.59,11300.0,166.6663,166.9991,166.6501,166.8611,11300.0
2012-09-05 11:10:00,205.42,205.68,205.42,205.52,13600.0,166.7231,166.9341,166.7231,166.8043,13600.0
2012-09-05 11:15:00,205.49,205.59,205.31,205.5,9000.0,166.7799,166.8611,166.6338,166.7881,9000.0
2012-09-05 11:20:00,205.48,205.54,205.17,205.31,9400.0,166.7718,166.8205,166.5202,166.6338,9400.0
2012-09-05 11:25:00,205.31,205.52,205.25,205.52,6900.0,166.6338,166.8043,166.5851,166.8043,6900.0
2012-09-05 11:30:00,205.47,205.74,205.4,205.59,4000.0,166.7637,166.9828,166.7069,166.8611,4000.0
2012-09-05 11:35:00,205.69,205.84,205.6,205.68,4300.0,166.9423,167.064,166.8692,166.9341,4300.0
2012-09-05 11:40:00,205.57,205.67,205.5,205.5,2200.0,166.8449,166.926,166.7881,166.7881,2200.0
2012-09-05 11:45:00,205.5,205.51,205.21,205.21,1700.0,166.7881,166.7962,166.5527,166.5527,1700.0
2012-09-05 11:50:00,205.26,205.48,204.84,204.94,7900.0,166.5933,166.7718,166.2524,166.3335,7900.0
2012-09-05 11:55:00,204.89,204.99,204.75,204.8,3600.0,166.293,166.3741,166.1793,166.2199,3600.0
2012-09-05 12:00:00,204.87,204.98,204.74,204.97,4900.0,166.2767,166.366,166.1712,166.3579,4900.0
2012-09-05 12:05:00,204.88,205.05,204.86,205.05,2800.0,166.2848,166.4228,166.2686,166.4228,2800.0
2012-09-05 12:10:00,205.08,205.09,204.95,205.0,2700.0,166.4472,166.4553,166.3417,166.3822,2700.0
2012-09-05 12:15:00,205.0,205.12,204.69,205.12,6100.0,166.3822,166.4796,166.1306,166.4796,6100.0
2012-09-05 12:20:00,205.02,205.37,205.02,205.19,6300.0,166.3985,166.6825,166.3985,166.5364,6300.0
2012-09-05 12:25:00,205.26,205.28,205.12,205.25,1600.0,166.5933,166.6095,166.4796,166.5851,1600.0
2012-09-05 12:30:00,205.22,205.22,204.9,204.91,3400.0,166.5608,166.5608,166.3011,166.3092,3400.0
2012-09-05 12:35:00,204.95,204.95,204.66,204.86,2100.0,166.3417,166.3417,166.1063,166.2686,2100.0
2012-09-05 12:40:00,204.78,204.9,204.78,204.9,700.0,166.2037,166.3011,166.2037,166.3011,700.0
2012-09-05 12:45:00,204.86,205.06,204.86,204.95,3500.0,166.2686,166.4309,166.2686,166.3417,3500.0
2012-09-05 12:50:00,204.93,205.0,204.86,204.94,1300.0,166.3254,166.3822,166.2686,166.3335,1300.0
2012-09-05 12:55:00,204.94,204.94,204.77,204.8,3400.0,166.3335,166.3335,166.1956,166.2199,3400.0
2012-09-05 13:00:00,204.78,204.78,204.54,204.54,1100.0,166.2037,166.2037,166.0089,166.0089,1100.0
2012-09-05 13:05:00,204.52,204.67,204.16,204.27,6500.0,165.9927,166.1144,165.7005,165.7898,6500.0
2012-09-05 13:10:00,204.29,204.48,204.29,204.43,1400.0,165.806,165.9602,165.806,165.9196,1400.0
2012-09-05 13:15:00,204.38,204.41,204.17,204.17,1300.0,165.879,165.9034,165.7086,165.7086,1300.0
2012-09-05 13:20:00,204.19,204.19,203.9,204.07,24900.0,165.7248,165.7248,165.4895,165.6274,24900.0
2012-09-05 13:25:00,204.08,204.37,203.94,203.94,6000.0,165.6355,165.8709,165.5219,165.5219,6000.0
2012-09-05 13:30:00,203.99,204.11,203.71,203.71,7400.0,165.5625,165.6599,165.3352,165.3352,7400.0
2012-09-05 13:35:00,203.85,204.11,203.85,204.11,2200.0,165.4489,165.6599,165.4489,165.6599,2200.0
2012-09-05 13:40:00,203.99,204.02,203.87,204.0,4700.0,165.5625,165.5869,165.4651,165.5706,4700.0
2012-09-05 13:45:00,203.91,204.06,203.68,204.03,3600.0,165.4976,165.6193,165.3109,165.595,3600.0
2012-09-05 13:50:00,203.96,204.04,203.93,204.03,1400.0,165.5382,165.6031,165.5138,165.595,1400.0
2012-09-05 13:55:00,204.04,204.33,204.04,204.3,3600.0,165.6031,165.8385,165.6031,165.8141,3600.0
2012-09-05 14:00:00,204.46,204.53,204.25,204.27,2600.0,165.944,166.0008,165.7735,165.7898,2600.0
2012-09-05 14:05:00,204.25,204.33,204.07,204.33,5000.0,165.7735,165.8385,165.6274,165.8385,5000.0
2012-09-05 14:10:00,204.38,204.4,203.96,204.17,3700.0,165.879,165.8953,165.5382,165.7086,3700.0
2012-09-05 14:15:00,204.26,204.39,204.02,204.07,15800.0,165.7816,165.8872,165.5869,165.6274,15800.0
2012-09-05 14:20:00,204.11,204.37,204.04,204.36,3000.0,165.6599,165.8709,165.6031,165.8628,3000.0
2012-09-05 14:25:00,204.33,204.33,204.18,204.23,1800.0,165.8385,165.8385,165.7167,165.7573,1800.0
2012-09-05 14:30:00,204.33,204.72,204.29,204.71,5700.0,165.8385,166.155,165.806,166.1469,5700.0
2012-09-05 14:35:00,204.7,204.94,204.7,204.83,4200.0,166.1388,166.3335,166.1388,166.2443,4200.0
2012-09-05 14:40:00,204.87,204.87,204.64,204.64,2800.0,166.2767,166.2767,166.0901,166.0901,2800.0
2012-09-05 14:45:00,204.67,204.67,204.42,204.48,2400.0,166.1144,166.1144,165.9115,165.9602,2400.0
2012-09-05 14:50:00,204.41,204.5,204.38,204.43,3400.0,165.9034,165.9764,165.879,165.9196,3400.0
2012-09-05 14:55:00,204.46,204.49,204.31,204.31,2800.0,165.944,165.9683,165.8222,165.8222,2800.0
2012-09-05 15:00:00,204.29,204.31,204.19,204.24,3800.0,165.806,165.8222,165.7248,165.7654,3800.0
2012-09-05 15:05:00,204.16,204.27,204.0,204.08,6900.0,165.7005,165.7898,165.5706,165.6355,6900.0
2012-09-05 15:10:00,204.09,204.19,204.0,204.18,3000.0,165.6437,165.7248,165.5706,165.7167,3000.0
2012-09-05 15:15:00,204.16,204.3,203.98,204.08,6400.0,165.7005,165.8141,165.5544,165.6355,6400.0
2012-09-05 15:20:00,204.07,204.28,204.02,204.25,4400.0,165.6274,165.7979,165.5869,165.7735,4400.0
2012-09-05 15:25:00,204.28,204.54,204.28,204.42,4400.0,165.7979,166.0089,165.7979,165.9115,4400.0
2012-09-05 15:30:00,204.53,204.53,204.14,204.15,9400.0,166.0008,166.0008,165.6842,165.6924,9400.0
2012-09-05 15:35:00,204.17,204.17,203.78,203.96,8500.0,165.7086,165.7086,165.3921,165.5382,8500.0
2012-09-05 15:40:00,203.91,204.07,203.77,203.77,8800.0,165.4976,165.6274,165.3839,165.3839,8800.0
2012-09-05 15:45:00,203.76,203.82,203.45,203.66,17300.0,165.3758,165.4245,165.1242,165.2947,17300.0
2012-09-05 15:50:00,203.66,203.79,203.51,203.72,23400.0,165.2947,165.4002,165.1729,165.3434,23400.0
2012-09-05 15:55:00,203.68,203.83,203.44,203.44,42700.0,165.3109,165.4326,165.1161,165.1161,42700.0
2012-09-06 09:30:00,204.17,204.8,203.77,203.86,11300.0,165.7086,166.2199,165.3839,165.457,11300.0
2012-09-06 09:35:00,203.88,204.01,203.54,203.69,8700.0,165.4732,165.5787,165.1973,165.319,8700.0
2012-09-06 09:40:00,203.62,203.95,202.54,202.54,9000.0,165.2622,165.53,164.3857,164.3857,9000.0
2012-09-06 09:45:00,202.85,203.64,202.0,203.44,13200.0,164.6373,165.2784,163.9474,165.1161,13200.0
2012-09-06 09:50:00,203.42,203.49,202.59,203.23,9200.0,165.0999,165.1567,164.4262,164.9457,9200.0
2012-09-06 09:55:00,203.29,203.94,203.2,203.83,15300.0,164.9944,165.5219,164.9213,165.4326,15300.0
2012-09-06 10:00:00,203.44,204.6,203.44,204.57,9300.0,165.1161,166.0576,165.1161,166.0332,9300.0
2012-09-06 10:05:00,204.51,204.94,204.28,204.28,7500.0,165.9845,166.3335,165.7979,165.7979,7500.0
2012-09-06 10:10:00,204.28,204.5,204.28,204.42,5400.0,165.7979,165.9764,165.7979,165.9115,5400.0
2012-09-06 10:15:00,204.52,204.66,203.83,203.83,8500.0,165.9927,166.1063,165.4326,165.4326,8500.0
2012-09-06 10:20:00,203.98,204.04,203.75,204.03,7000.0,165.5544,165.6031,165.3677,165.595,7000.0
2012-09-06 10:25:00,203.96,204.04,203.76,204.04,9400.0,165.5382,165.6031,165.3758,165.6031,9400.0
2012-09-06 10:30:00,204.09,204.68,204.04,204.58,20000.0,165.6437,166.1225,165.6031,166.0414,20000.0
2012-09-06 10:35:00,204.66,204.86,203.91,204.1,10100.0,166.1063,166.2686,165.4976,165.6518,10100.0
2012-09-06 10:40:00,204.05,204.64,203.95,204.59,11900.0,165.6112,166.0901,165.53,166.0495,11900.0
2012-09-06 10:45:00,204.53,204.82,204.17,204.37,25300.0,166.0008,166.2361,165.7086,165.8709,25300.0
2012-09-06 10:50:00,204.35,204.5,203.97,204.41,6900.0,165.8547,165.9764,165.5463,165.9034,6900.0
2012-09-06 10:55:00,204.42,204.47,204.17,204.23,17500.0,165.9115,165.9521,165.7086,165.7573,17500.0
2012-09-06 11:00:00,204.2,204.5,204.03,204.49,14800.0,165.7329,165.9764,165.595,165.9683,14800.0
2012-09-06 11:05:00,204.52,204.64,204.26,204.33,7000.0,165.9927,166.0901,165.7816,165.8385,7000.0
2012-09-06 11:10:00,204.35,204.5,204.13,204.4,17300.0,165.8547,165.9764,165.6761,165.8953,17300.0
2012-09-06 11:15:00,204.36,204.37,204.15,204.25,17500.0,165.8628,165.8709,165.6924,165.7735,17500.0
2012-09-06 11:20:00,204.24,204.41,204.08,204.11,14500.0,165.7654,165.9034,165.6355,165.6599,14500.0
2012-09-06 11:25:00,204.01,204.22,203.9,204.13,5300.0,165.5787,165.7492,165.4895,165.6761,5300.0
2012-09-06 11:30:00,204.09,204.42,204.09,204.26,3500.0,165.6437,165.9115,165.6437,165.7816,3500.0
2012-09-06 11:35:00,204.3,204.3,204.07,204.09,3600.0,165.8141,165.8141,165.6274,165.6437,3600.0
2012-09-06 11:40:00,204.14,204.31,204.08,204.17,9700.0,165.6842,165.8222,165.6355,165.7086,9700.0
2012-09-06 11:45:00,204.18,204.27,203.76,203.76,7000.0,165.7167,165.7898,165.3758,165.3758,7000.0
2012-09-06 11:50:00,203.76,203.91,203.59,203.83,6100.0,165.3758,165.4976,165.2379,165.4326,6100.0
2012-09-06 11:55:00,203.85,204.21,203.75,203.97,3800.0,165.4489,165.7411,165.3677,165.5463,3800.0
2012-09-06 12:00:00,204.0,204.16,203.95,203.98,5000.0,165.5706,165.7005,165.53,165.5544,5000.0
2012-09-06 12:05:00,203.96,203.96,203.8,203.85,2100.0,165.5382,165.5382,165.4083,165.4489,2100.0
2012-09-06 12:10:00,203.87,204.23,203.87,204.23,2700.0,165.4651,165.7573,165.4651,165.7573,2700.0
2012-09-06 12:15:00,204.19,204.27,204.01,204.01,3700.0,165.7248,165.7898,165.5787,165.5787,3700.0
2012-09-06 12:20:00,204.01,204.17,203.93,203.95,3400.0,165.5787,165.7086,165.5138,165.53,3400.0
2012-09-06 12:25:00,203.94,203.94,203.75,203.75,4400.0,165.5219,165.5219,165.3677,165.3677,4400.0
2012-09-06 12:30:00,203.72,203.89,203.71,203.71,4500.0,165.3434,165.4813,165.3352,165.3352,4500.0
2012-09-06 12:35:00,203.71,204.02,203.65,204.02,3300.0,165.3352,165.5869,165.2866,165.5869,3300.0
2012-09-06 12:40:00,203.98,204.07,203.75,203.88,2800.0,165.5544,165.6274,165.3677,165.4732,2800.0
2012-09-06 12:45:00,203.82,204.2,203.82,204.15,4600.0,165.4245,165.7329,165.4245,165.6924,4600.0
2012-09-06 12:50:00,204.13,204.32,204.07,204.24,4700.0,165.6761,165.8303,165.6274,165.7654,4700.0
2012-09-06 12:55:00,204.25,204.53,204.25,204.27,4600.0,165.7735,166.0008,165.7735,165.7898,4600.0
2012-09-06 13:00:00,204.3,204.45,204.3,204.44,1600.0,165.8141,165.9358,165.8141,165.9277,1600.0
2012-09-06 13:05:00,204.45,204.75,204.42,204.61,9200.0,165.9358,166.1793,165.9115,166.0657,9200.0
2012-09-06 13:10:00,204.64,205.05,204.64,204.92,6800.0,166.0901,166.4228,166.0901,166.3173,6800.0
2012-09-06 13:15:00,204.8,204.81,204.45,204.53,2800.0,166.2199,166.228,165.9358,166.0008,2800.0
2012-09-06 13:20:00,204.38,204.59,204.38,204.59,2600.0,165.879,166.0495,165.879,166.0495,2600.0
2012-09-06 13:25:00,204.48,204.55,204.4,204.51,2700.0,165.9602,166.017,165.8953,165.9845,2700.0
2012-09-06 13:30:00,204.54,204.8,204.54,204.73,2100.0,166.0089,166.2199,166.0089,166.1631,2100.0
2012-09-06 13:35:00,204.66,204.66,204.49,204.49,2900.0,166.1063,166.1063,165.9683,165.9683,2900.0
2012-09-06 13:40:00,204.58,204.93,204.53,204.93,5100.0,166.0414,166.3254,166.0008,166.3254,5100.0
2012-09-06 13:45:00,204.87,204.87,204.64,204.65,2800.0,166.2767,166.2767,166.0901,166.0982,2800.0
2012-09-06 13:50:00,204.71,204.91,204.71,204.83,4500.0,166.1469,166.3092,166.1469,166.2443,4500.0
2012-09-06 13:55:00,204.77,204.78,204.48,204.78,4100.0,166.1956,166.2037,165.9602,166.2037,4100.0
2012-09-06 14:00:00,204.74,204.76,204.59,204.64,2700.0,166.1712,166.1875,166.0495,166.0901,2700.0
2012-09-06 14:05:00,204.66,204.76,204.61,204.68,3500.0,166.1063,166.1875,166.0657,166.1225,3500.0
2012-09-06 14:10:00,204.68,204.85,204.68,204.84,5700.0,166.1225,166.2605,166.1225,166.2524,5700.0
2012-09-06 14:15:00,204.84,204.92,204.8,204.88,2400.0,166.2524,166.3173,166.2199,166.2848,2400.0
2012-09-06 14:20:00,204.86,204.89,204.73,204.77,6400.0,166.2686,166.293,166.1631,166.1956,6400.0
2012-09-06 14:25:00,204.8,204.83,204.56,204.67,6600.0,166.2199,166.2443,166.0251,166.1144,6600.0
2012-09-06 14:30:00,204.7,204.7,203.68,204.0,20400.0,166.1388,166.1388,165.3109,165.5706,20400.0
2012-09-06 14:35:00,204.09,204.09,203.58,203.66,5100.0,165.6437,165.6437,165.2297,165.2947,5100.0
2012-09-06 14:40:00,203.78,203.91,203.63,203.88,7000.0,165.3921,165.4976,165.2703,165.4732,7000.0
2012-09-06 14:45:00,203.92,203.94,203.62,203.75,3500.0,165.5057,165.5219,165.2622,165.3677,3500.0
2012-09-06 14:50:00,203.73,203.76,203.37,203.62,9700.0,165.3515,165.3758,165.0593,165.2622,9700.0
2012-09-06 14:55:00,203.65,203.67,203.01,203.1,5200.0,165.2866,165.3028,164.7671,164.8402,5200.0
2012-09-06 15:00:00,203.22,203.57,203.16,203.5,12300.0,164.9376,165.2216,164.8889,165.1648,12300.0
2012-09-06 15:05:00,203.54,203.54,203.23,203.27,5200.0,165.1973,165.1973,164.9457,164.9781,5200.0
2012-09-06 15:10:00,203.35,203.52,203.26,203.45,9100.0,165.0431,165.181,164.97,165.1242,9100.0
2012-09-06 15:15:00,203.51,203.82,203.36,203.37,15400.0,165.1729,165.4245,165.0512,165.0593,15400.0
2012-09-06 15:20:00,203.32,203.66,203.26,203.5,7600.0,165.0187,165.2947,164.97,165.1648,7600.0
2012-09-06 15:25:00,203.47,203.6,203.33,203.49,9500.0,165.1405,165.246,165.0268,165.1567,9500.0
2012-09-06 15:30:00,203.47,203.7,203.36,203.55,20600.0,165.1405,165.3271,165.0512,165.2054,20600.0
2012-09-06 15:35:00,203.55,203.62,203.41,203.45,25500.0,165.2054,165.2622,165.0918,165.1242,25500.0
2012-09-06 15:40:00,203.46,203.58,203.35,203.38,11600.0,165.1323,165.2297,165.0431,165.0674,11600.0
2012-09-06 15:45:00,203.38,203.73,203.34,203.47,21800.0,165.0674,165.3515,165.0349,165.1405,21800.0
2012-09-06 15:50:00,203.53,203.67,203.42,203.46,23400.0,165.1892,165.3028,165.0999,165.1323,23400.0
2012-09-06 15:55:00,203.57,203.65,203.21,203.35,34500.0,165.2216,165.2866,164.9294,165.0431,34500.0
2012-09-07 09:30:00,203.79,204.51,203.71,204.15,5100.0,165.4002,165.9845,165.3352,165.6924,5100.0
2012-09-07 09:35:00,204.19,204.93,204.02,204.84,5400.0,165.7248,166.3254,165.5869,166.2524,5400.0
2012-09-07 09:40:00,204.93,205.58,204.93,205.5,6200.0,166.3254,166.853,166.3254,166.7881,6200.0
2012-09-07 09:45:00,205.51,205.51,204.93,204.97,1900.0,166.7962,166.7962,166.3254,166.3579,1900.0
2012-09-07 09:50:00,205.09,205.3,204.93,205.22,4700.0,166.4553,166.6257,166.3254,166.5608,4700.0
2012-09-07 09:55:00,205.27,205.27,204.42,204.69,9000.0,166.6014,166.6014,165.9115,166.1306,9000.0
2012-09-07 10:00:00,204.64,204.88,204.41,204.88,2800.0,166.0901,166.2848,165.9034,166.2848,2800.0
2012-09-07 10:05:00,204.84,204.88,204.61,204.88,4900.0,166.2524,166.2848,166.0657,166.2848,4900.0
2012-09-07 10:10:00,204.96,205.32,204.9,205.11,5800.0,166.3498,166.642,166.3011,166.4715,5800.0
2012-09-07 10:15:00,204.84,205.43,204.84,205.29,19100.0,166.2524,166.7312,166.2524,166.6176,19100.0
2012-09-07 10:20:00,205.3,205.66,205.28,205.53,3600.0,166.6257,166.9179,166.6095,166.8124,3600.0
2012-09-07 10:25:00,205.43,205.52,205.34,205.45,2200.0,166.7312,166.8043,166.6582,166.7475,2200.0
2012-09-07 10:30:00,205.42,205.49,205.13,205.49,12900.0,166.7231,166.7799,166.4878,166.7799,12900.0
2012-09-07 10:35:00,205.69,205.75,205.58,205.58,2000.0,166.9423,166.991,166.853,166.853,2000.0
2012-09-07 10:40:00,205.48,205.53,205.28,205.35,5900.0,166.7718,166.8124,166.6095,166.6663,5900.0
2012-09-07 10:45:00,205.37,205.59,205.37,205.55,10900.0,166.6825,166.8611,166.6825,166.8286,10900.0
2012-09-07 10:50:00,205.58,206.1,205.58,205.93,9400.0,166.853,167.275,166.853,167.137,9400.0
2012-09-07 10:55:00,205.99,205.99,205.59,205.72,2700.0,167.1857,167.1857,166.8611,166.9666,2700.0
2012-09-07 11:00:00,205.59,206.17,205.52,206.17,9900.0,166.8611,167.3318,166.8043,167.3318,9900.0
2012-09-07 11:05:00,206.1,206.43,206.04,206.43,12000.0,167.275,167.5429,167.2263,167.5429,12000.0
2012-09-07 11:10:00,206.34,206.38,206.01,206.36,8000.0,167.4698,167.5023,167.202,167.486,8000.0
2012-09-07 11:15:00,206.38,206.43,205.93,206.01,29600.0,167.5023,167.5429,167.137,167.202,29600.0
2012-09-07 11:20:00,205.88,206.26,205.84,205.97,15700.0,167.0965,167.4049,167.064,167.1695,15700.0
2012-09-07 11:25:00,205.87,206.02,205.87,205.91,900.0,167.0883,167.2101,167.0883,167.1208,900.0
2012-09-07 11:30:00,205.9,206.02,205.42,205.42,2900.0,167.1127,167.2101,166.7231,166.7231,2900.0
2012-09-07 11:35:00,205.4,205.4,204.59,204.82,10500.0,166.7069,166.7069,166.0495,166.2361,10500.0
2012-09-07 11:40:00,204.77,205.13,204.77,204.91,3100.0,166.1956,166.4878,166.1956,166.3092,3100.0
2012-09-07 11:45:00,204.7,205.01,204.62,205.01,4400.0,166.1388,166.3904,166.0738,166.3904,4400.0
2012-09-07 11:50:00,204.99,204.99,204.77,204.77,1500.0,166.3741,166.3741,166.1956,166.1956,1500.0
2012-09-07 11:55:00,204.77,204.91,204.73,204.79,700.0,166.1956,166.3092,166.1631,166.2118,700.0
2012-09-07 12:00:00,204.72,204.74,204.33,204.46,9900.0,166.155,166.1712,165.8385,165.944,9900.0
2012-09-07 12:05:00,204.48,204.65,204.43,204.48,2700.0,165.9602,166.0982,165.9196,165.9602,2700.0
2012-09-07 12:10:00,204.4,204.4,203.99,204.15,5600.0,165.8953,165.8953,165.5625,165.6924,5600.0
2012-09-07 12:15:00,204.09,204.3,204.07,204.25,2200.0,165.6437,165.8141,165.6274,165.7735,2200.0
2012-09-07 12:20:00,204.17,204.52,204.17,204.44,4500.0,165.7086,165.9927,165.7086,165.9277,4500.0
2012-09-07 12:25:00,204.41,204.41,203.98,203.98,27300.0,165.9034,165.9034,165.5544,165.5544,27300.0
2012-09-07 12:30:00,203.97,204.16,203.97,204.16,900.0,165.5463,165.7005,165.5463,165.7005,900.0
2012-09-07 12:35:00,204.14,204.19,204.08,204.1,1800.0,165.6842,165.7248,165.6355,165.6518,1800.0
2012-09-07 12:40:00,204.08,204.25,203.99,204.23,1600.0,165.6355,165.7735,165.5625,165.7573,1600.0
2012-09-07 12:45:00,204.17,204.37,204.03,204.08,4500.0,165.7086,165.8709,165.595,165.6355,4500.0
2012-09-07 12:50:00,204.01,204.03,203.94,204.0,1800.0,165.5787,165.595,165.5219,165.5706,1800.0
2012-09-07 12:55:00,204.02,204.19,203.99,204.09,1500.0,165.5869,165.7248,165.5625,165.6437,1500.0
2012-09-07 13:00:00,204.13,204.15,204.04,204.15,1300.0,165.6761,165.6924,165.6031,165.6924,1300.0
2012-09-07 13:05:00,204.19,204.22,204.1,204.1,1100.0,165.7248,165.7492,165.6518,165.6518,1100.0
2012-09-07 13:10:00,204.1,204.18,204.0,204.06,2200.0,165.6518,165.7167,165.5706,165.6193,2200.0
2012-09-07 13:15:00,204.07,204.15,203.96,203.96,2000.0,165.6274,165.6924,165.5382,165.5382,2000.0
2012-09-07 13:20:00,203.91,204.13,203.91,204.06,2900.0,165.4976,165.6761,165.4976,165.6193,2900.0
2012-09-07 13:25:00,203.93,204.0,203.79,203.92,4100.0,165.5138,165.5706,165.4002,165.5057,4100.0
2012-09-07 13:30:00,203.9,204.04,203.9,204.04,1900.0,165.4895,165.6031,165.4895,165.6031,1900.0
2012-09-07 13:35:00,204.12,204.14,203.92,203.92,3900.0,165.668,165.6842,165.5057,165.5057,3900.0
2012-09-07 13:40:00,203.86,203.96,203.83,203.9,2000.0,165.457,165.5382,165.4326,165.4895,2000.0
2012-09-07 13:45:00,203.92,203.98,203.89,203.97,900.0,165.5057,165.5544,165.4813,165.5463,900.0
2012-09-07 13:50:00,203.97,204.12,203.97,204.06,2800.0,165.5463,165.668,165.5463,165.6193,2800.0
2012-09-07 13:55:00,204.01,204.11,203.78,203.87,14800.0,165.5787,165.6599,165.3921,165.4651,14800.0
2012-09-07 14:00:00,203.77,203.97,203.77,203.79,5200.0,165.3839,165.5463,165.3839,165.4002,5200.0
2012-09-07 14:05:00,203.74,204.01,203.74,203.97,3000.0,165.3596,165.5787,165.3596,165.5463,3000.0
2012-09-07 14:10:00,203.93,203.93,203.84,203.84,1700.0,165.5138,165.5138,165.4408,165.4408,1700.0
2012-09-07 14:15:00,203.96,204.06,203.96,204.02,1400.0,165.5382,165.6193,165.5382,165.5869,1400.0
2012-09-07 14:20:00,204.02,204.07,203.97,204.01,2000.0,165.5869,165.6274,165.5463,165.5787,2000.0
2012-09-07 14:25:00,204.09,204.09,203.85,203.9,2200.0,165.6437,165.6437,165.4489,165.4895,2200.0
2012-09-07 14:30:00,203.93,204.18,203.86,204.17,4100.0,165.5138,165.7167,165.457,165.7086,4100.0
2012-09-07 14:35:00,204.2,204.2,204.11,204.15,2500.0,165.7329,165.7329,165.6599,165.6924,2500.0
2012-09-07 14:40:00,204.15,204.15,204.03,204.14,4500.0,165.6924,165.6924,165.595,165.6842,4500.0
2012-09-07 14:45:00,204.15,204.23,204.07,204.17,3600.0,165.6924,165.7573,165.6274,165.7086,3600.0
2012-09-07 14:50:00,204.16,204.2,204.07,204.16,2500.0,165.7005,165.7329,165.6274,165.7005,2500.0
2012-09-07 14:55:00,204.19,204.22,204.07,204.07,3000.0,165.7248,165.7492,165.6274,165.6274,3000.0
2012-09-07 15:00:00,204.14,204.14,203.91,204.0,4000.0,165.6842,165.6842,165.4976,165.5706,4000.0
2012-09-07 15:05:00,204.0,204.08,203.9,204.06,4100.0,165.5706,165.6355,165.4895,165.6193,4100.0
2012-09-07 15:10:00,204.05,204.05,203.88,204.05,8200.0,165.6112,165.6112,165.4732,165.6112,8200.0
2012-09-07 15:15:00,204.05,204.1,203.85,203.85,4200.0,165.6112,165.6518,165.4489,165.4489,4200.0
2012-09-07 15:20:00,203.88,204.01,203.85,203.91,3700.0,165.4732,165.5787,165.4489,165.4976,3700.0
2012-09-07 15:25:00,203.96,204.05,203.92,204.05,4800.0,165.5382,165.6112,165.5057,165.6112,4800.0
2012-09-07 15:30:00,204.02,204.04,203.88,203.97,6100.0,165.5869,165.6031,165.4732,165.5463,6100.0
2012-09-07 15:35:00,203.94,204.0,203.48,203.72,23800.0,165.5219,165.5706,165.1486,165.3434,23800.0
2012-09-07 15:40:00,203.61,203.87,203.61,203.73,10500.0,165.2541,165.4651,165.2541,165.3515,10500.0
2012-09-07 15:45:00,203.78,204.11,203.6,203.75,18200.0,165.3921,165.6599,165.246,165.3677,18200.0
2012-09-07 15:50:00,203.76,203.99,203.61,203.8,9900.0,165.3758,165.5625,165.2541,165.4083,9900.0
2012-09-07 15:55:00,203.79,203.95,203.69,203.76,23800.0,165.4002,165.53,165.319,165.3758,23800.0
2012-09-10 09:30:00,204.67,204.67,203.73,203.86,4400.0,166.1144,166.1144,165.3515,165.457,4400.0
2012-09-10 09:35:00,203.79,203.85,203.64,203.85,2200.0,165.4002,165.4489,165.2784,165.4489,2200.0
2012-09-10 09:40:00,203.73,203.92,203.59,203.92,7800.0,165.3515,165.5057,165.2379,165.5057,7800.0
2012-09-10 09:45:00,203.92,204.35,203.92,204.13,1500.0,165.5057,165.8547,165.5057,165.6761,1500.0
2012-09-10 09:50:00,204.32,204.37,204.1,204.18,5400.0,165.8303,165.8709,165.6518,165.7167,5400.0
2012-09-10 09:55:00,204.25,204.56,204.02,204.48,2400.0,165.7735,166.0251,165.5869,165.9602,2400.0
2012-09-10 10:00:00,204.48,204.93,204.26,204.41,4300.0,165.9602,166.3254,165.7816,165.9034,4300.0
2012-09-10 10:05:00,204.49,204.52,204.26,204.47,2700.0,165.9683,165.9927,165.7816,165.9521,2700.0
2012-09-10 10:10:00,204.57,204.86,204.47,204.66,2500.0,166.0332,166.2686,165.9521,166.1063,2500.0
2012-09-10 10:15:00,204.65,204.85,204.56,204.8,2600.0,166.0982,166.2605,166.0251,166.2199,2600.0
2012-09-10 10:20:00,204.85,205.16,204.77,205.16,4500.0,166.2605,166.5121,166.1956,166.5121,4500.0
2012-09-10 10:25:00,205.11,205.15,204.82,204.82,2200.0,166.4715,166.504,166.2361,166.2361,2200.0
2012-09-10 10:30:00,204.82,204.82,204.36,204.56,700.0,166.2361,166.2361,165.8628,166.0251,700.0
2012-09-10 10:35:00,204.34,204.51,204.13,204.17,2200.0,165.8466,165.9845,165.6761,165.7086,2200.0
2012-09-10 10:40:00,204.17,204.21,204.05,204.2,4400.0,165.7086,165.7411,165.6112,165.7329,4400.0
2012-09-10 10:45:00,204.27,204.4,204.27,204.35,1600.0,165.7898,165.8953,165.7898,165.8547,1600.0
2012-09-10 10:50:00,204.35,204.53,204.15,204.15,2400.0,165.8547,166.0008,165.6924,165.6924,2400.0
2012-09-10 10:55:00,204.35,204.35,204.02,204.02,1500.0,165.8547,165.8547,165.5869,165.5869,1500.0
2012-09-10 11:00:00,204.0,204.08,203.87,203.89,1900.0,165.5706,165.6355,165.4651,165.4813,1900.0
2012-09-10 11:05:00,204.01,204.02,203.6,203.96,5600.0,165.5787,165.5869,165.246,165.5382,5600.0
2012-09-10 11:10:00,203.88,204.0,203.76,203.84,14000.0,165.4732,165.5706,165.3758,165.4408,14000.0
2012-09-10 11:15:00,203.81,203.93,203.68,203.75,9100.0,165.4164,165.5138,165.3109,165.3677,9100.0
2012-09-10 11:20:00,203.76,203.87,203.63,203.69,2100.0,165.3758,165.4651,165.2703,165.319,2100.0
2012-09-10 11:25:00,203.59,203.75,203.56,203.68,4600.0,165.2379,165.3677,165.2135,165.3109,4600.0
2012-09-10 11:30:00,203.75,204.03,203.56,203.89,7300.0,165.3677,165.595,165.2135,165.4813,7300.0
2012-09-10 11:35:00,203.98,204.0,203.74,203.77,2500.0,165.5544,165.5706,165.3596,165.3839,2500.0
2012-09-10 11:40:00,203.89,204.05,203.8,203.87,2100.0,165.4813,165.6112,165.4083,165.4651,2100.0
2012-09-10 11:45:00,203.88,203.96,203.88,203.96,800.0,165.4732,165.5382,165.4732,165.5382,800.0
2012-09-10 11:50:00,203.88,203.98,203.81,203.82,2100.0,165.4732,165.5544,165.4164,165.4245,2100.0
2012-09-10 11:55:00,203.82,204.0,203.74,203.86,14600.0,165.4245,165.5706,165.3596,165.457,14600.0
2012-09-10 12:00:00,203.82,204.0,203.82,203.85,2000.0,165.4245,165.5706,165.4245,165.4489,2000.0
2012-09-10 12:05:00,203.74,204.0,203.66,204.0,9500.0,165.3596,165.5706,165.2947,165.5706,9500.0
2012-09-10 12:10:00,203.84,203.91,203.75,203.9,16200.0,165.4408,165.4976,165.3677,165.4895,16200.0
2012-09-10 12:15:00,203.9,203.92,203.72,203.83,2300.0,165.4895,165.5057,165.3434,165.4326,2300.0
2012-09-10 12:20:00,203.78,203.78,203.61,203.61,1500.0,165.3921,165.3921,165.2541,165.2541,1500.0
2012-09-10 12:25:00,203.65,203.65,203.38,203.49,4000.0,165.2866,165.2866,165.0674,165.1567,4000.0
2012-09-10 12:30:00,203.39,203.56,203.39,203.46,1500.0,165.0755,165.2135,165.0755,165.1323,1500.0
2012-09-10 12:35:00,203.48,203.48,203.39,203.39,1100.0,165.1486,165.1486,165.0755,165.0755,1100.0
2012-09-10 12:40:00,203.44,203.58,203.44,203.52,2500.0,165.1161,165.2297,165.1161,165.181,2500.0
2012-09-10 12:45:00,203.52,203.7,203.47,203.7,5200.0,165.181,165.3271,165.1405,165.3271,5200.0
2012-09-10 12:50:00,203.61,203.71,203.61,203.68,1000.0,165.2541,165.3352,165.2541,165.3109,1000.0
2012-09-10 12:55:00,203.77,203.77,203.7,203.7,700.0,165.3839,165.3839,165.3271,165.3271,700.0
2012-09-10 13:00:00,203.69,203.88,203.57,203.57,8000.0,165.319,165.4732,165.2216,165.2216,8000.0
2012-09-10 13:05:00,203.72,203.82,203.58,203.62,18800.0,165.3434,165.4245,165.2297,165.2622,18800.0
2012-09-10 13:10:00,203.67,203.71,203.55,203.64,24500.0,165.3028,165.3352,165.2054,165.2784,24500.0
2012-09-10 13:15:00,203.71,203.76,203.56,203.6,6800.0,165.3352,165.3758,165.2135,165.246,6800.0
2012-09-10 13:20:00,203.67,203.73,203.66,203.67,1500.0,165.3028,165.3515,165.2947,165.3028,1500.0
2012-09-10 13:25:00,203.64,203.81,203.64,203.76,1900.0,165.2784,165.4164,165.2784,165.3758,1900.0
2012-09-10 13:30:00,203.71,203.83,203.68,203.68,700.0,165.3352,165.4326,165.3109,165.3109,700.0
2012-09-10 13:35:00,203.77,203.78,203.48,203.49,2000.0,165.3839,165.3921,165.1486,165.1567,2000.0
2012-09-10 13:40:00,203.46,203.65,203.46,203.62,3600.0,165.1323,165.2866,165.1323,165.2622,3600.0
2012-09-10 13:45:00,203.63,203.63,203.4,203.55,2300.0,165.2703,165.2703,165.0836,165.2054,2300.0
2012-09-10 13:50:00,203.5,203.72,203.5,203.65,2000.0,165.1648,165.3434,165.1648,165.2866,2000.0
2012-09-10 13:55:00,203.61,203.73,203.58,203.62,1200.0,165.2541,165.3515,165.2297,165.2622,1200.0
2012-09-10 14:00:00,203.71,203.84,203.63,203.76,2600.0,165.3352,165.4408,165.2703,165.3758,2600.0
2012-09-10 14:05:00,203.84,203.88,203.71,203.74,9500.0,165.4408,165.4732,165.3352,165.3596,9500.0
2012-09-10 14:10:00,203.83,203.83,203.69,203.82,3900.0,165.4326,165.4326,165.319,165.4245,3900.0
2012-09-10 14:15:00,203.73,203.85,203.7,203.78,8400.0,165.3515,165.4489,165.3271,165.3921,8400.0
2012-09-10 14:20:00,203.72,203.87,203.68,203.87,9900.0,165.3434,165.4651,165.3109,165.4651,9900.0
2012-09-10 14:25:00,203.74,203.87,203.74,203.8,1900.0,165.3596,165.4651,165.3596,165.4083,1900.0
2012-09-10 14:30:00,203.8,203.82,203.71,203.79,6100.0,165.4083,165.4245,165.3352,165.4002,6100.0
2012-09-10 14:35:00,203.79,203.84,203.71,203.76,6000.0,165.4002,165.4408,165.3352,165.3758,6000.0
2012-09-10 14:40:00,203.76,203.8,203.65,203.72,3400.0,165.3758,165.4083,165.2866,165.3434,3400.0
2012-09-10 14:45:00,203.77,203.9,203.7,203.83,5200.0,165.3839,165.4895,165.3271,165.4326,5200.0
2012-09-10 14:50:00,203.65,203.74,203.64,203.67,2200.0,165.2866,165.3596,165.2784,165.3028,2200.0
2012-09-10 14:55:00,203.75,203.75,203.6,203.75,2100.0,165.3677,165.3677,165.246,165.3677,2100.0
2012-09-10 15:00:00,203.71,203.74,203.62,203.72,3400.0,165.3352,165.3596,165.2622,165.3434,3400.0
2012-09-10 15:05:00,203.69,203.73,203.65,203.69,2900.0,165.319,165.3515,165.2866,165.319,2900.0
2012-09-10 15:10:00,203.73,203.75,203.54,203.63,6300.0,165.3515,165.3677,165.1973,165.2703,6300.0
2012-09-10 15:15:00,203.64,203.72,203.48,203.63,5800.0,165.2784,165.3434,165.1486,165.2703,5800.0
2012-09-10 15:20:00,203.58,203.63,203.35,203.43,8300.0,165.2297,165.2703,165.0431,165.108,8300.0
2012-09-10 15:25:00,203.4,203.51,203.23,203.23,2400.0,165.0836,165.1729,164.9457,164.9457,2400.0
2012-09-10 15:30:00,203.24,203.36,203.2,203.32,5400.0,164.9538,165.0512,164.9213,165.0187,5400.0
2012-09-10 15:35:00,203.3,203.36,203.18,203.28,11400.0,165.0025,165.0512,164.9051,164.9863,11400.0
2012-09-10 15:40:00,203.25,203.39,203.16,203.16,13100.0,164.9619,165.0755,164.8889,164.8889,13100.0
2012-09-10 15:45:00,203.13,203.19,202.8,203.08,7900.0,164.8645,164.9132,164.5967,164.8239,7900.0
2012-09-10 15:50:00,203.04,203.4,202.88,203.32,6500.0,164.7915,165.0836,164.6616,165.0187,6500.0
2012-09-10 15:55:00,203.31,203.32,202.95,203.09,13800.0,165.0106,165.0187,164.7184,164.832,13800.0
2012-09-11 09:30:00,202.98,203.91,202.98,203.38,4300.0,164.7428,165.4976,164.7428,165.0674,4300.0
2012-09-11 09:35:00,203.38,203.65,202.6,202.96,9400.0,165.0674,165.2866,164.4344,164.7265,9400.0
2012-09-11 09:40:00,203.01,203.43,202.87,203.4,15900.0,164.7671,165.108,164.6535,165.0836,15900.0
2012-09-11 09:45:00,203.24,203.33,203.09,203.17,14300.0,164.9538,165.0268,164.832,164.897,14300.0
2012-09-11 09:50:00,203.19,203.31,202.93,203.12,15300.0,164.9132,165.0106,164.7022,164.8564,15300.0
2012-09-11 09:55:00,203.13,203.44,203.1,203.21,2900.0,164.8645,165.1161,164.8402,164.9294,2900.0
2012-09-11 10:00:00,203.06,203.24,202.97,202.97,2900.0,164.8077,164.9538,164.7346,164.7346,2900.0
2012-09-11 10:05:00,202.96,203.11,202.95,202.95,3100.0,164.7265,164.8483,164.7184,164.7184,3100.0
2012-09-11 10:10:00,203.04,203.1,202.79,202.79,4200.0,164.7915,164.8402,164.5886,164.5886,4200.0
2012-09-11 10:15:00,202.9,202.95,202.56,202.74,4000.0,164.6778,164.7184,164.4019,164.548,4000.0
2012-09-11 10:20:00,202.75,202.77,202.59,202.59,2800.0,164.5561,164.5723,164.4262,164.4262,2800.0
2012-09-11 10:25:00,202.59,202.59,202.25,202.25,2000.0,164.4262,164.4262,164.1503,164.1503,2000.0
2012-09-11 10:30:00,202.3,202.35,202.05,202.05,4000.0,164.1909,164.2314,163.988,163.988,4000.0
2012-09-11 10:35:00,202.13,202.64,202.11,202.43,12000.0,164.0529,164.4668,164.0367,164.2964,12000.0
2012-09-11 10:40:00,202.49,202.65,202.38,202.47,20300.0,164.3451,164.4749,164.2558,164.3288,20300.0
2012-09-11 10:45:00,202.62,203.01,202.49,202.91,4700.0,164.4506,164.7671,164.3451,164.686,4700.0
2012-09-11 10:50:00,203.0,203.26,202.85,203.19,4300.0,164.759,164.97,164.6373,164.9132,4300.0
2012-09-11 10:55:00,203.28,203.39,203.17,203.38,3600.0,164.9863,165.0755,164.897,165.0674,3600.0
2012-09-11 11:00:00,203.22,203.37,203.14,203.26,3200.0,164.9376,165.0593,164.8726,164.97,3200.0
2012-09-11 11:05:00,203.22,203.24,203.12,203.18,2600.0,164.9376,164.9538,164.8564,164.9051,2600.0
2012-09-11 11:10:00,203.08,203.22,203.08,203.1,2400.0,164.8239,164.9376,164.8239,164.8402,2400.0
2012-09-11 11:15:00,203.21,203.21,202.9,202.96,7400.0,164.9294,164.9294,164.6778,164.7265,7400.0
2012-09-11 11:20:00,202.96,203.28,202.96,203.07,2900.0,164.7265,164.9863,164.7265,164.8158,2900.0
2012-09-11 11:25:00,203.07,203.52,203.05,203.52,3300.0,164.8158,165.181,164.7996,165.181,3300.0
2012-09-11 11:30:00,203.35,203.6,203.35,203.36,13700.0,165.0431,165.246,165.0431,165.0512,13700.0
2012-09-11 11:35:00,203.36,203.47,203.27,203.27,3500.0,165.0512,165.1405,164.9781,164.9781,3500.0
2012-09-11 11:40:00,203.22,203.22,202.91,202.91,1700.0,164.9376,164.9376,164.686,164.686,1700.0
2012-09-11 11:45:00,203.05,203.23,202.87,202.97,12700.0,164.7996,164.9457,164.6535,164.7346,12700.0
2012-09-11 11:50:00,202.94,203.24,202.86,203.21,5000.0,164.7103,164.9538,164.6454,164.9294,5000.0
2012-09-11 11:55:00,203.2,203.48,203.11,203.48,2700.0,164.9213,165.1486,164.8483,165.1486,2700.0
2012-09-11 12:00:00,203.5,203.5,203.24,203.27,1900.0,165.1648,165.1648,164.9538,164.9781,1900.0
2012-09-11 12:05:00,203.26,203.26,203.06,203.07,2400.0,164.97,164.97,164.8077,164.8158,2400.0
2012-09-11 12:10:00,203.14,203.14,202.86,202.98,4300.0,164.8726,164.8726,164.6454,164.7428,4300.0
2012-09-11 12:15:00,202.95,203.11,202.93,203.11,1500.0,164.7184,164.8483,164.7022,164.8483,1500.0
2012-09-11 12:20:00,203.1,203.19,203.02,203.18,2300.0,164.8402,164.9132,164.7752,164.9051,2300.0
2012-09-11 12:25:00,203.19,203.32,203.14,203.24,1900.0,164.9132,165.0187,164.8726,164.9538,1900.0
2012-09-11 12:30:00,203.39,203.39,203.23,203.26,1700.0,165.0755,165.0755,164.9457,164.97,1700.0
2012-09-11 12:35:00,203.3,203.53,203.27,203.53,3200.0,165.0025,165.1892,164.9781,165.1892,3200.0
2012-09-11 12:40:00,203.45,203.55,203.29,203.53,12400.0,165.1242,165.2054,164.9944,165.1892,12400.0
2012-09-11 12:45:00,203.5,203.55,203.45,203.46,1600.0,165.1648,165.2054,165.1242,165.1323,1600.0
2012-09-11 12:50:00,203.52,203.52,203.3,203.31,1800.0,165.181,165.181,165.0025,165.0106,1800.0
2012-09-11 12:55:00,203.34,203.43,203.27,203.3,900.0,165.0349,165.108,164.9781,165.0025,900.0
2012-09-11 13:00:00,203.43,203.67,203.43,203.57,1100.0,165.108,165.3028,165.108,165.2216,1100.0
2012-09-11 13:05:00,203.61,203.65,203.49,203.56,1400.0,165.2541,165.2866,165.1567,165.2135,1400.0
2012-09-11 13:10:00,203.58,203.64,203.49,203.63,1500.0,165.2297,165.2784,165.1567,165.2703,1500.0
2012-09-11 13:15:00,203.68,203.93,203.68,203.85,1300.0,165.3109,165.5138,165.3109,165.4489,1300.0
2012-09-11 13:20:00,203.92,203.96,203.83,203.83,1700.0,165.5057,165.5382,165.4326,165.4326,1700.0
2012-09-11 13:25:00,203.84,203.84,203.66,203.66,2300.0,165.4408,165.4408,165.2947,165.2947,2300.0
2012-09-11 13:30:00,203.63,203.71,203.55,203.55,700.0,165.2703,165.3352,165.2054,165.2054,700.0
2012-09-11 13:35:00,203.61,203.78,203.61,203.73,1500.0,165.2541,165.3921,165.2541,165.3515,1500.0
2012-09-11 13:40:00,203.79,203.92,203.76,203.92,1500.0,165.4002,165.5057,165.3758,165.5057,1500.0
2012-09-11 13:45:00,203.87,204.0,203.87,204.0,900.0,165.4651,165.5706,165.4651,165.5706,900.0
2012-09-11 13:50:00,203.96,204.08,203.93,203.93,2900.0,165.5382,165.6355,165.5138,165.5138,2900.0
2012-09-11 13:55:00,203.96,204.02,203.85,203.85,3700.0,165.5382,165.5869,165.4489,165.4489,3700.0
2012-09-11 14:00:00,203.9,204.0,203.82,203.82,1900.0,165.4895,165.5706,165.4245,165.4245,1900.0
2012-09-11 14:05:00,203.82,203.84,203.81,203.84,800.0,165.4245,165.4408,165.4164,165.4408,800.0
2012-09-11 14:10:00,203.78,203.87,203.63,203.63,3800.0,165.3921,165.4651,165.2703,165.2703,3800.0
2012-09-11 14:15:00,203.61,203.75,203.61,203.65,1100.0,165.2541,165.3677,165.2541,165.2866,1100.0
2012-09-11 14:20:00,203.71,203.91,203.68,203.77,1500.0,165.3352,165.4976,165.3109,165.3839,1500.0
2012-09-11 14:25:00,203.85,203.96,203.82,203.93,2200.0,165.4489,165.5382,165.4245,165.5138,2200.0
2012-09-11 14:30:00,203.88,203.91,203.79,203.83,3000.0,165.4732,165.4976,165.4002,165.4326,3000.0
2012-09-11 14:35:00,203.85,204.32,203.81,204.28,23100.0,165.4489,165.8303,165.4164,165.7979,23100.0
2012-09-11 14:40:00,204.2,204.34,204.05,204.07,2000.0,165.7329,165.8466,165.6112,165.6274,2000.0
2012-09-11 14:45:00,203.97,204.0,203.61,203.67,6700.0,165.5463,165.5706,165.2541,165.3028,6700.0
2012-09-11 14:50:00,203.66,203.77,203.52,203.54,5500.0,165.2947,165.3839,165.181,165.1973,5500.0
2012-09-11 14:55:00,203.67,203.79,203.58,203.79,3500.0,165.3028,165.4002,165.2297,165.4002,3500.0
2012-09-11 15:00:00,203.75,204.01,203.69,204.01,7600.0,165.3677,165.5787,165.319,165.5787,7600.0
2012-09-11 15:05:00,204.0,204.14,203.94,203.96,6200.0,165.5706,165.6842,165.5219,165.5382,6200.0
2012-09-11 15:10:00,203.92,204.06,203.92,204.01,3000.0,165.5057,165.6193,165.5057,165.5787,3000.0
2012-09-11 15:15:00,203.92,203.96,203.74,203.74,3000.0,165.5057,165.5382,165.3596,165.3596,3000.0
2012-09-11 15:20:00,203.67,203.68,203.52,203.53,3300.0,165.3028,165.3109,165.181,165.1892,3300.0
2012-09-11 15:25:00,203.59,203.7,203.53,203.56,2500.0,165.2379,165.3271,165.1892,165.2135,2500.0
2012-09-11 15:30:00,203.71,203.74,203.56,203.62,5800.0,165.3352,165.3596,165.2135,165.2622,5800.0
2012-09-11 15:35:00,203.7,203.73,203.21,203.31,6800.0,165.3271,165.3515,164.9294,165.0106,6800.0
2012-09-11 15:40:00,203.27,203.46,203.14,203.46,3900.0,164.9781,165.1323,164.8726,165.1323,3900.0
2012-09-11 15:45:00,203.43,203.46,203.1,203.37,12400.0,165.108,165.1323,164.8402,165.0593,12400.0
2012-09-11 15:50:00,203.28,203.5,203.24,203.49,6600.0,164.9863,165.1648,164.9538,165.1567,6600.0
2012-09-11 15:55:00,203.5,203.68,203.37,203.67,28800.0,165.1648,165.3109,165.0593,165.3028,28800.0
2012-09-12 09:30:00,204.35,204.78,203.37,204.13,3700.0,165.8547,166.2037,165.0593,165.6761,3700.0
2012-09-12 09:35:00,204.0,204.95,204.0,204.95,1300.0,165.5706,166.3417,165.5706,166.3417,1300.0
2012-09-12 09:40:00,204.92,205.39,204.92,205.35,15000.0,166.3173,166.6988,166.3173,166.6663,15000.0
2012-09-12 09:45:00,205.17,205.17,204.96,204.97,3300.0,166.5202,166.5202,166.3498,166.3579,3300.0
2012-09-12 09:50:00,205.08,205.08,203.88,203.98,1500.0,166.4472,166.4472,165.4732,165.5544,1500.0
2012-09-12 09:55:00,203.56,204.03,203.43,204.03,4700.0,165.2135,165.595,165.108,165.595,4700.0
2012-09-12 10:00:00,203.97,204.24,203.97,204.23,2200.0,165.5463,165.7654,165.5463,165.7573,2200.0
2012-09-12 10:05:00,204.23,204.34,204.19,204.34,1900.0,165.7573,165.8466,165.7248,165.8466,1900.0
2012-09-12 10:10:00,204.3,204.45,204.17,204.25,2200.0,165.8141,165.9358,165.7086,165.7735,2200.0
2012-09-12 10:15:00,204.27,204.27,204.04,204.13,2000.0,165.7898,165.7898,165.6031,165.6761,2000.0
2012-09-12 10:20:00,204.3,204.49,204.3,204.41,1400.0,165.8141,165.9683,165.8141,165.9034,1400.0
2012-09-12 10:25:00,204.45,204.67,204.03,204.03,3800.0,165.9358,166.1144,165.595,165.595,3800.0
2012-09-12 10:30:00,204.21,204.25,203.8,204.0,6400.0,165.7411,165.7735,165.4083,165.5706,6400.0
2012-09-12 10:35:00,204.0,204.36,204.0,204.19,5400.0,165.5706,165.8628,165.5706,165.7248,5400.0
2012-09-12 10:40:00,204.06,204.06,203.7,203.94,4200.0,165.6193,165.6193,165.3271,165.5219,4200.0
2012-09-12 10:45:00,203.9,204.04,203.75,203.83,19000.0,165.4895,165.6031,165.3677,165.4326,19000.0
2012-09-12 10:50:00,203.91,204.22,203.9,204.14,1800.0,165.4976,165.7492,165.4895,165.6842,1800.0
2012-09-12 10:55:00,204.27,204.62,204.22,204.5,11100.0,165.7898,166.0738,165.7492,165.9764,11100.0
2012-09-12 11:00:00,204.65,204.92,204.6,204.92,3800.0,166.0982,166.3173,166.0576,166.3173,3800.0
2012-09-12 11:05:00,204.97,205.02,204.87,205.0,4300.0,166.3579,166.3985,166.2767,166.3822,4300.0
2012-09-12 11:10:00,204.89,204.93,204.82,204.88,4300.0,166.293,166.3254,166.2361,166.2848,4300.0
2012-09-12 11:15:00,204.86,204.96,204.76,204.96,3700.0,166.2686,166.3498,166.1875,166.3498,3700.0
2012-09-12 11:20:00,205.06,205.35,205.06,205.29,3200.0,166.4309,166.6663,166.4309,166.6176,3200.0
2012-09-12 11:25:00,205.34,205.34,205.24,205.31,3500.0,166.6582,166.6582,166.577,166.6338,3500.0
2012-09-12 11:30:00,205.3,205.41,205.3,205.3,1600.0,166.6257,166.715,166.6257,166.6257,1600.0
2012-09-12 11:35:00,205.36,205.47,205.29,205.34,2100.0,166.6744,166.7637,166.6176,166.6582,2100.0
2012-09-12 11:40:00,205.38,205.38,205.17,205.17,4000.0,166.6907,166.6907,166.5202,166.5202,4000.0
2012-09-12 11:45:00,205.1,205.25,204.93,205.13,12400.0,166.4634,166.5851,166.3254,166.4878,12400.0
2012-09-12 11:50:00,205.08,205.14,205.01,205.01,2300.0,166.4472,166.4959,166.3904,166.3904,2300.0
2012-09-12 11:55:00,204.98,205.09,204.88,204.97,3900.0,166.366,166.4553,166.2848,166.3579,3900.0
2012-09-12 12:00:00,205.01,205.09,204.96,204.98,4000.0,166.3904,166.4553,166.3498,166.366,4000.0
2012-09-12 12:05:00,205.02,205.02,204.77,204.77,6600.0,166.3985,166.3985,166.1956,166.1956,6600.0
2012-09-12 12:10:00,204.81,204.81,204.64,204.64,2700.0,166.228,166.228,166.0901,166.0901,2700.0
2012-09-12 12:15:00,204.64,204.88,204.64,204.88,3700.0,166.0901,166.2848,166.0901,166.2848,3700.0
2012-09-12 12:20:00,204.9,205.11,204.89,205.11,9100.0,166.3011,166.4715,166.293,166.4715,9100.0
2012-09-12 12:25:00,205.01,205.16,204.9,205.08,9400.0,166.3904,166.5121,166.3011,166.4472,9400.0
2012-09-12 12:30:00,205.08,205.18,204.99,205.11,4200.0,166.4472,166.5283,166.3741,166.4715,4200.0
2012-09-12 12:35:00,205.12,205.3,205.08,205.18,5800.0,166.4796,166.6257,166.4472,166.5283,5800.0
2012-09-12 12:40:00,205.16,205.33,205.16,205.26,1700.0,166.5121,166.6501,166.5121,166.5933,1700.0
2012-09-12 12:45:00,205.32,205.43,205.32,205.43,2300.0,166.642,166.7312,166.642,166.7312,2300.0
2012-09-12 12:50:00,205.41,205.47,205.33,205.47,3700.0,166.715,166.7637,166.6501,166.7637,3700.0
2012-09-12 12:55:00,205.46,205.67,205.44,205.66,1500.0,166.7556,166.926,166.7394,166.9179,1500.0
2012-09-12 13:00:00,205.63,205.79,205.62,205.73,4200.0,166.8936,167.0234,166.8854,166.9747,4200.0
2012-09-12 13:05:00,205.67,205.98,205.61,205.98,2500.0,166.926,167.1776,166.8773,167.1776,2500.0
2012-09-12 13:10:00,205.93,206.02,205.7,205.78,4700.0,167.137,167.2101,166.9504,167.0153,4700.0
2012-09-12 13:15:00,205.8,205.85,205.74,205.74,2600.0,167.0315,167.0721,166.9828,166.9828,2600.0
2012-09-12 13:20:00,205.8,205.93,205.79,205.81,1900.0,167.0315,167.137,167.0234,167.0397,1900.0
2012-09-12 13:25:00,205.82,205.91,205.68,205.86,5900.0,167.0478,167.1208,166.9341,167.0802,5900.0
2012-09-12 13:30:00,205.84,205.86,205.71,205.71,2800.0,167.064,167.0802,166.9585,166.9585,2800.0
2012-09-12 13:35:00,205.8,205.93,205.8,205.92,3700.0,167.0315,167.137,167.0315,167.1289,3700.0
2012-09-12 13:40:00,205.93,206.04,205.93,206.01,4500.0,167.137,167.2263,167.137,167.202,4500.0
2012-09-12 13:45:00,206.02,206.09,205.9,206.03,5000.0,167.2101,167.2669,167.1127,167.2182,5000.0
2012-09-12 13:50:00,206.01,206.13,205.96,205.97,3900.0,167.202,167.2994,167.1614,167.1695,3900.0
2012-09-12 13:55:00,205.95,206.04,205.88,206.04,3300.0,167.1533,167.2263,167.0965,167.2263,3300.0
2012-09-12 14:00:00,206.04,206.18,205.97,206.18,3500.0,167.2263,167.34,167.1695,167.34,3500.0
2012-09-12 14:05:00,206.17,206.23,206.13,206.22,2700.0,167.3318,167.3805,167.2994,167.3724,2700.0
2012-09-12 14:10:00,206.23,206.5,206.17,206.5,9200.0,167.3805,167.5997,167.3318,167.5997,9200.0
2012-09-12 14:15:00,206.46,206.57,206.12,206.2,7000.0,167.5672,167.6565,167.2913,167.3562,7000.0
2012-09-12 14:20:00,206.19,206.25,206.13,206.24,3600.0,167.3481,167.3968,167.2994,167.3886,3600.0
2012-09-12 14:25:00,206.25,206.33,206.13,206.22,4700.0,167.3968,167.4617,167.2994,167.3724,4700.0
2012-09-12 14:30:00,206.13,206.26,206.13,206.18,2900.0,167.2994,167.4049,167.2994,167.34,2900.0
2012-09-12 14:35:00,206.23,206.28,206.09,206.12,4500.0,167.3805,167.4211,167.2669,167.2913,4500.0
2012-09-12 14:40:00,206.05,206.09,205.98,205.98,5400.0,167.2344,167.2669,167.1776,167.1776,5400.0
2012-09-12 14:45:00,206.01,206.29,206.01,206.15,6700.0,167.202,167.4292,167.202,167.3156,6700.0
2012-09-12 14:50:00,206.06,206.43,206.06,206.29,10100.0,167.2426,167.5429,167.2426,167.4292,10100.0
2012-09-12 14:55:00,206.29,206.4,206.23,206.24,6100.0,167.4292,167.5185,167.3805,167.3886,6100.0
2012-09-12 15:00:00,206.27,206.37,205.89,205.89,10000.0,167.413,167.4942,167.1046,167.1046,10000.0
2012-09-12 15:05:00,205.88,206.07,205.65,205.84,10800.0,167.0965,167.2507,166.9098,167.064,10800.0
2012-09-12 15:10:00,205.82,205.82,205.45,205.58,14700.0,167.0478,167.0478,166.7475,166.853,14700.0
2012-09-12 15:15:00,205.6,206.08,205.6,206.08,7800.0,166.8692,167.2588,166.8692,167.2588,7800.0
2012-09-12 15:20:00,206.03,206.21,205.84,206.02,10300.0,167.2182,167.3643,167.064,167.2101,10300.0
2012-09-12 15:25:00,206.07,206.23,205.99,206.19,15000.0,167.2507,167.3805,167.1857,167.3481,15000.0
2012-09-12 15:30:00,206.11,206.18,205.9,206.07,13600.0,167.2831,167.34,167.1127,167.2507,13600.0
2012-09-12 15:35:00,206.08,206.47,205.96,206.42,14000.0,167.2588,167.5753,167.1614,167.5347,14000.0
2012-09-12 15:40:00,206.48,206.73,206.41,206.65,15900.0,167.5834,167.7863,167.5266,167.7214,15900.0
2012-09-12 15:45:00,206.66,206.69,206.3,206.36,15100.0,167.7295,167.7539,167.4373,167.486,15100.0
2012-09-12 15:50:00,206.31,206.71,206.31,206.65,18200.0,167.4455,167.7701,167.4455,167.7214,18200.0
2012-09-12 15:55:00,206.66,206.83,206.6,206.78,21600.0,167.7295,167.8675,167.6808,167.8269,21600.0
2012-09-13 09:30:00,202.7,206.18,202.11,204.53,21400.0,164.5155,167.34,164.0367,166.0008,21400.0
2012-09-13 09:35:00,204.59,205.14,204.52,205.0,9400.0,166.0495,166.4959,165.9927,166.3822,9400.0
2012-09-13 09:40:00,205.13,205.13,204.34,204.43,8700.0,166.4878,166.4878,165.8466,165.9196,8700.0
2012-09-13 09:45:00,204.43,205.14,204.29,205.12,11300.0,165.9196,166.4959,165.806,166.4796,11300.0
2012-09-13 09:50:00,205.0,205.59,204.66,205.05,10000.0,166.3822,166.8611,166.1063,166.4228,10000.0
2012-09-13 09:55:00,205.04,205.05,203.63,203.63,6200.0,166.4147,166.4228,165.2703,165.2703,6200.0
2012-09-13 10:00:00,203.7,204.23,203.51,203.55,9900.0,165.3271,165.7573,165.1729,165.2054,9900.0
2012-09-13 10:05:00,203.5,204.45,203.5,204.4,29800.0,165.1648,165.9358,165.1648,165.8953,29800.0
2012-09-13 10:10:00,204.36,204.41,204.06,204.06,3600.0,165.8628,165.9034,165.6193,165.6193,3600.0
2012-09-13 10:15:00,204.07,204.25,203.96,203.99,5200.0,165.6274,165.7735,165.5382,165.5625,5200.0
2012-09-13 10:20:00,203.75,204.01,203.56,203.62,6200.0,165.3677,165.5787,165.2135,165.2622,6200.0
2012-09-13 10:25:00,203.36,204.08,203.36,204.01,4000.0,165.0512,165.6355,165.0512,165.5787,4000.0
2012-09-13 10:30:00,203.87,203.99,203.66,203.93,3800.0,165.4651,165.5625,165.2947,165.5138,3800.0
2012-09-13 10:35:00,203.93,204.75,203.93,204.74,9700.0,165.5138,166.1793,165.5138,166.1712,9700.0
2012-09-13 10:40:00,204.76,205.31,204.52,205.31,5300.0,166.1875,166.6338,165.9927,166.6338,5300.0
2012-09-13 10:45:00,205.24,206.07,205.14,205.65,10500.0,166.577,167.2507,166.4959,166.9098,10500.0
2012-09-13 10:50:00,205.63,205.63,204.54,204.54,3900.0,166.8936,166.8936,166.0089,166.0089,3900.0
2012-09-13 10:55:00,204.43,204.74,204.25,204.63,10600.0,165.9196,166.1712,165.7735,166.0819,10600.0
2012-09-13 11:00:00,204.5,204.86,204.42,204.73,14600.0,165.9764,166.2686,165.9115,166.1631,14600.0
2012-09-13 11:05:00,204.71,205.35,204.63,205.3,17300.0,166.1469,166.6663,166.0819,166.6257,17300.0
2012-09-13 11:10:00,205.18,205.73,205.16,205.51,21800.0,166.5283,166.9747,166.5121,166.7962,21800.0
2012-09-13 11:15:00,205.48,205.56,205.11,205.56,7400.0,166.7718,166.8367,166.4715,166.8367,7400.0
2012-09-13 11:20:00,205.68,205.74,205.12,205.41,15200.0,166.9341,166.9828,166.4796,166.715,15200.0
2012-09-13 11:25:00,205.45,205.67,205.31,205.47,5700.0,166.7475,166.926,166.6338,166.7637,5700.0
2012-09-13 11:30:00,205.5,205.65,205.34,205.44,3500.0,166.7881,166.9098,166.6582,166.7394,3500.0
2012-09-13 11:35:00,205.54,205.86,205.5,205.73,4200.0,166.8205,167.0802,166.7881,166.9747,4200.0
2012-09-13 11:40:00,205.75,205.77,205.61,205.69,2300.0,166.991,167.0072,166.8773,166.9423,2300.0
2012-09-13 11:45:00,205.53,205.65,205.4,205.62,7400.0,166.8124,166.9098,166.7069,166.8854,7400.0
2012-09-13 11:50:00,205.56,205.85,205.49,205.84,7200.0,166.8367,167.0721,166.7799,167.064,7200.0
2012-09-13 11:55:00,205.82,206.16,205.68,206.07,3700.0,167.0478,167.3237,166.9341,167.2507,3700.0
2012-09-13 12:00:00,206.01,206.11,205.94,206.1,2200.0,167.202,167.2831,167.1452,167.275,2200.0
2012-09-13 12:05:00,206.09,206.11,205.95,206.07,2600.0,167.2669,167.2831,167.1533,167.2507,2600.0
2012-09-13 12:10:00,206.01,206.03,205.55,205.55,5200.0,167.202,167.2182,166.8286,166.8286,5200.0
2012-09-13 12:15:00,205.34,205.44,205.33,205.35,1500.0,166.6582,166.7394,166.6501,166.6663,1500.0
2012-09-13 12:20:00,205.4,205.51,205.38,205.51,1100.0,166.7069,166.7962,166.6907,166.7962,1100.0
2012-09-13 12:25:00,205.45,205.73,205.25,205.73,3300.0,166.7475,166.9747,166.5851,166.9747,3300.0
2012-09-13 12:30:00,205.65,206.78,205.55,206.04,4200.0,166.9098,167.8269,166.8286,167.2263,4200.0
2012-09-13 12:35:00,206.04,206.28,205.74,206.19,9700.0,167.2263,167.4211,166.9828,167.3481,9700.0
2012-09-13 12:40:00,206.17,206.96,206.03,206.59,7700.0,167.3318,167.973,167.2182,167.6727,7700.0
2012-09-13 12:45:00,206.55,206.75,205.96,206.42,15800.0,167.6403,167.8026,167.1614,167.5347,15800.0
2012-09-13 12:50:00,206.39,206.97,206.16,206.97,8600.0,167.5104,167.9811,167.3237,167.9811,8600.0
2012-09-13 12:55:00,206.85,207.18,206.85,207.13,4300.0,167.8837,168.1516,167.8837,168.111,4300.0
2012-09-13 13:00:00,207.2,207.67,206.99,207.06,4500.0,168.1678,168.5493,167.9974,168.0542,4500.0
2012-09-13 13:05:00,207.27,207.29,207.0,207.08,1900.0,168.2246,168.2409,168.0055,168.0704,1900.0
2012-09-13 13:10:00,207.1,207.14,206.81,207.01,2300.0,168.0866,168.1191,167.8513,168.0136,2300.0
2012-09-13 13:15:00,206.98,207.26,206.91,207.26,5700.0,167.9892,168.2165,167.9324,168.2165,5700.0
2012-09-13 13:20:00,207.25,207.94,207.25,207.93,5700.0,168.2084,168.7684,168.2084,168.7603,5700.0
2012-09-13 13:25:00,207.96,208.4,207.95,208.22,4300.0,168.7846,169.1418,168.7765,168.9957,4300.0
2012-09-13 13:30:00,208.3,208.57,208.27,208.45,6100.0,169.0606,169.2797,169.0362,169.1823,6100.0
2012-09-13 13:35:00,208.41,208.58,208.36,208.58,4800.0,169.1499,169.2878,169.1093,169.2878,4800.0
2012-09-13 13:40:00,208.57,208.57,208.08,208.18,8600.0,169.2797,169.2797,168.882,168.9632,8600.0
2012-09-13 13:45:00,208.2,208.59,208.02,208.56,12200.0,168.9794,169.296,168.8333,169.2716,12200.0
2012-09-13 13:50:00,208.59,208.69,208.3,208.3,4700.0,169.296,169.3771,169.0606,169.0606,4700.0
2012-09-13 13:55:00,208.22,208.26,208.05,208.24,4700.0,168.9957,169.0281,168.8577,169.0119,4700.0
2012-09-13 14:00:00,208.25,208.73,208.15,208.71,7700.0,169.02,169.4096,168.9388,169.3934,7700.0
2012-09-13 14:05:00,208.71,208.71,208.4,208.53,5000.0,169.3934,169.3934,169.1418,169.2473,5000.0
2012-09-13 14:10:00,208.49,208.66,208.3,208.66,5600.0,169.2148,169.3528,169.0606,169.3528,5600.0
2012-09-13 14:15:00,208.76,208.82,208.62,208.74,9900.0,169.4339,169.4826,169.3203,169.4177,9900.0
2012-09-13 14:20:00,208.73,209.12,208.72,209.05,18800.0,169.4096,169.7261,169.4015,169.6693,18800.0
2012-09-13 14:25:00,209.22,209.79,209.08,209.17,6100.0,169.8073,170.2699,169.6937,169.7667,6100.0
2012-09-13 14:30:00,209.14,209.45,208.86,208.98,5700.0,169.7423,169.994,169.5151,169.6125,5700.0
2012-09-13 14:35:00,209.03,209.3,208.79,208.79,5700.0,169.6531,169.8722,169.4583,169.4583,5700.0
2012-09-13 14:40:00,208.71,209.05,208.67,208.88,7700.0,169.3934,169.6693,169.3609,169.5313,7700.0
2012-09-13 14:45:00,208.89,208.99,208.68,208.84,3200.0,169.5394,169.6206,169.369,169.4989,3200.0
2012-09-13 14:50:00,208.77,208.77,208.46,208.61,5300.0,169.442,169.442,169.1904,169.3122,5300.0
2012-09-13 14:55:00,208.46,208.48,208.23,208.32,1400.0,169.1904,169.2067,169.0038,169.0768,1400.0
2012-09-13 15:00:00,208.22,208.22,208.0,208.05,7800.0,168.9957,168.9957,168.8171,168.8577,7800.0
2012-09-13 15:05:00,208.09,208.32,208.01,208.05,3200.0,168.8901,169.0768,168.8252,168.8577,3200.0
2012-09-13 15:10:00,208.1,208.24,207.72,207.81,8800.0,168.8983,169.0119,168.5898,168.6629,8800.0
2012-09-13 15:15:00,207.81,207.82,207.15,207.15,4700.0,168.6629,168.671,168.1272,168.1272,4700.0
2012-09-13 15:20:00,207.15,207.47,207.12,207.34,8800.0,168.1272,168.3869,168.1029,168.2814,8800.0
2012-09-13 15:25:00,207.59,207.65,207.11,207.16,4900.0,168.4843,168.533,168.0948,168.1353,4900.0
2012-09-13 15:30:00,207.15,207.45,207.02,207.02,9600.0,168.1272,168.3707,168.0217,168.0217,9600.0
2012-09-13 15:35:00,207.02,207.22,206.82,207.08,12100.0,168.0217,168.184,167.8594,168.0704,12100.0
2012-09-13 15:40:00,207.08,207.19,206.45,206.45,12400.0,168.0704,168.1597,167.5591,167.5591,12400.0
2012-09-13 15:45:00,206.5,206.58,205.66,206.18,40800.0,167.5997,167.6646,166.9179,167.34,40800.0
2012-09-13 15:50:00,206.09,206.2,205.84,206.05,15900.0,167.2669,167.3562,167.064,167.2344,15900.0
2012-09-13 15:55:00,206.12,206.13,205.89,205.92,35300.0,167.2913,167.2994,167.1046,167.1289,35300.0
2012-09-14 09:30:00,207.1,208.68,205.94,208.21,8600.0,168.0866,169.369,167.1452,168.9875,8600.0
2012-09-14 09:35:00,208.55,208.55,206.91,207.2,3800.0,169.2635,169.2635,167.9324,168.1678,3800.0
2012-09-14 09:40:00,206.92,206.92,206.26,206.7,7800.0,167.9406,167.9406,167.4049,167.762,7800.0
2012-09-14 09:45:00,206.89,206.89,205.91,205.91,12600.0,167.9162,167.9162,167.1208,167.1208,12600.0
2012-09-14 09:50:00,206.03,206.16,205.85,206.05,10100.0,167.2182,167.3237,167.0721,167.2344,10100.0
2012-09-14 09:55:00,206.34,206.97,206.24,206.38,7700.0,167.4698,167.9811,167.3886,167.5023,7700.0
2012-09-14 10:00:00,206.53,206.95,206.37,206.88,10800.0,167.624,167.9649,167.4942,167.9081,10800.0
2012-09-14 10:05:00,206.88,206.92,206.69,206.92,16400.0,167.9081,167.9406,167.7539,167.9406,16400.0
2012-09-14 10:10:00,206.92,208.0,206.85,207.94,10000.0,167.9406,168.8171,167.8837,168.7684,10000.0
2012-09-14 10:15:00,208.1,208.13,207.93,208.07,8800.0,168.8983,168.9226,168.7603,168.8739,8800.0
2012-09-14 10:20:00,208.09,208.77,208.09,208.69,8400.0,168.8901,169.442,168.8901,169.3771,8400.0
2012-09-14 10:25:00,208.62,208.68,208.11,208.16,12100.0,169.3203,169.369,168.9064,168.947,12100.0
2012-09-14 10:30:00,208.11,208.16,206.38,207.71,31200.0,168.9064,168.947,167.5023,168.5817,31200.0
2012-09-14 10:35:00,207.61,208.26,207.5,208.26,8300.0,168.5006,169.0281,168.4113,169.0281,8300.0
2012-09-14 10:40:00,208.27,208.31,207.92,207.92,9500.0,169.0362,169.0687,168.7522,168.7522,9500.0
2012-09-14 10:45:00,208.04,208.07,207.6,207.73,14000.0,168.8496,168.8739,168.4925,168.598,14000.0
2012-09-14 10:50:00,207.78,208.28,207.61,208.15,6400.0,168.6385,169.0444,168.5006,168.9388,6400.0
2012-09-14 10:55:00,208.15,208.35,207.83,208.35,10200.0,168.9388,169.1012,168.6791,169.1012,10200.0
2012-09-14 11:00:00,208.34,208.45,208.24,208.32,5000.0,169.0931,169.1823,169.0119,169.0768,5000.0
2012-09-14 11:05:00,208.3,208.47,208.02,208.17,7300.0,169.0606,169.1986,168.8333,168.9551,7300.0
2012-09-14 11:10:00,208.2,208.65,208.11,208.58,6000.0,168.9794,169.3447,168.9064,169.2878,6000.0
2012-09-14 11:15:00,208.65,208.77,208.55,208.77,8500.0,169.3447,169.442,169.2635,169.442,8500.0
2012-09-14 11:20:00,208.86,209.13,208.81,209.13,4300.0,169.5151,169.7342,169.4745,169.7342,4300.0
2012-09-14 11:25:00,209.08,209.3,209.05,209.3,4100.0,169.6937,169.8722,169.6693,169.8722,4100.0
2012-09-14 11:30:00,209.16,209.34,208.97,209.05,15300.0,169.7586,169.9047,169.6044,169.6693,15300.0
2012-09-14 11:35:00,208.97,209.27,208.96,208.96,9900.0,169.6044,169.8479,169.5963,169.5963,9900.0
2012-09-14 11:40:00,208.98,209.1,208.97,209.08,9900.0,169.6125,169.7099,169.6044,169.6937,9900.0
2012-09-14 11:45:00,209.09,209.11,208.97,209.0,6000.0,169.7018,169.718,169.6044,169.6287,6000.0
2012-09-14 11:50:00,208.99,209.15,208.99,209.08,4300.0,169.6206,169.7505,169.6206,169.6937,4300.0
2012-09-14 11:55:00,209.0,209.1,208.95,209.1,4200.0,169.6287,169.7099,169.5881,169.7099,4200.0
2012-09-14 12:00:00,209.02,209.16,208.97,209.1,16400.0,169.645,169.7586,169.6044,169.7099,16400.0
2012-09-14 12:05:00,209.16,209.28,209.0,209.18,28900.0,169.7586,169.856,169.6287,169.7748,28900.0
2012-09-14 12:10:00,209.16,209.19,209.0,209.05,5000.0,169.7586,169.7829,169.6287,169.6693,5000.0
2012-09-14 12:15:00,209.01,209.16,208.94,209.03,6200.0,169.6368,169.7586,169.58,169.6531,6200.0
2012-09-14 12:20:00,208.99,209.34,208.93,209.34,6500.0,169.6206,169.9047,169.5719,169.9047,6500.0
2012-09-14 12:25:00,209.42,209.42,209.2,209.37,3200.0,169.9696,169.9696,169.791,169.929,3200.0
2012-09-14 12:30:00,209.48,209.7,209.32,209.32,2800.0,170.0183,170.1969,169.8884,169.8884,2800.0
2012-09-14 12:35:00,209.22,209.22,209.18,209.22,700.0,169.8073,169.8073,169.7748,169.8073,700.0
2012-09-14 12:40:00,209.23,209.38,209.23,209.35,4200.0,169.8154,169.9371,169.8154,169.9128,4200.0
2012-09-14 12:45:00,209.5,209.76,209.43,209.76,2100.0,170.0345,170.2456,169.9777,170.2456,2100.0
2012-09-14 12:50:00,209.81,209.84,209.56,209.56,3500.0,170.2861,170.3105,170.0832,170.0832,3500.0
2012-09-14 12:55:00,209.64,209.64,209.02,209.09,2700.0,170.1482,170.1482,169.645,169.7018,2700.0
2012-09-14 13:00:00,209.05,209.23,209.05,209.15,2900.0,169.6693,169.8154,169.6693,169.7505,2900.0
2012-09-14 13:05:00,209.15,209.15,209.13,209.13,300.0,169.7505,169.7505,169.7342,169.7342,300.0
2012-09-14 13:10:00,209.19,209.2,208.83,208.83,3000.0,169.7829,169.791,169.4907,169.4907,3000.0
2012-09-14 13:15:00,208.77,208.77,208.54,208.63,2000.0,169.442,169.442,169.2554,169.3284,2000.0
2012-09-14 13:20:00,208.61,208.63,208.07,208.18,4000.0,169.3122,169.3284,168.8739,168.9632,4000.0
2012-09-14 13:25:00,208.07,208.2,207.91,208.02,3000.0,168.8739,168.9794,168.7441,168.8333,3000.0
2012-09-14 13:30:00,208.11,208.5,208.01,208.44,4100.0,168.9064,169.2229,168.8252,169.1742,4100.0
2012-09-14 13:35:00,208.43,208.43,208.13,208.22,2900.0,169.1661,169.1661,168.9226,168.9957,2900.0
2012-09-14 13:40:00,208.17,208.17,208.01,208.05,3300.0,168.9551,168.9551,168.8252,168.8577,3300.0
2012-09-14 13:45:00,208.01,208.43,207.91,208.35,4600.0,168.8252,169.1661,168.7441,169.1012,4600.0
2012-09-14 13:50:00,208.26,208.41,208.11,208.17,13400.0,169.0281,169.1499,168.9064,168.9551,13400.0
2012-09-14 13:55:00,208.28,208.48,208.22,208.25,4800.0,169.0444,169.2067,168.9957,169.02,4800.0
2012-09-14 14:00:00,208.27,208.47,208.24,208.47,3600.0,169.0362,169.1986,169.0119,169.1986,3600.0
2012-09-14 14:05:00,208.45,208.45,208.03,208.03,2900.0,169.1823,169.1823,168.8415,168.8415,2900.0
2012-09-14 14:10:00,208.09,208.33,207.61,207.64,6200.0,168.8901,169.0849,168.5006,168.5249,6200.0
2012-09-14 14:15:00,207.75,207.75,207.29,207.29,2500.0,168.6142,168.6142,168.2409,168.2409,2500.0
2012-09-14 14:20:00,207.29,207.46,207.22,207.22,7400.0,168.2409,168.3788,168.184,168.184,7400.0
2012-09-14 14:25:00,207.21,207.33,207.14,207.14,2800.0,168.1759,168.2733,168.1191,168.1191,2800.0
2012-09-14 14:30:00,207.11,207.3,207.0,207.23,5200.0,168.0948,168.249,168.0055,168.1922,5200.0
2012-09-14 14:35:00,207.29,207.48,207.22,207.22,5500.0,168.2409,168.3951,168.184,168.184,5500.0
2012-09-14 14:40:00,207.15,207.32,207.12,207.3,3100.0,168.1272,168.2652,168.1029,168.249,3100.0
2012-09-14 14:45:00,207.31,207.32,207.12,207.2,5300.0,168.2571,168.2652,168.1029,168.1678,5300.0
2012-09-14 14:50:00,207.2,207.28,207.0,207.08,5000.0,168.1678,168.2327,168.0055,168.0704,5000.0
2012-09-14 14:55:00,207.11,207.38,207.08,207.36,3300.0,168.0948,168.3139,168.0704,168.2977,3300.0
2012-09-14 15:00:00,207.32,207.35,207.14,207.14,3400.0,168.2652,168.2895,168.1191,168.1191,3400.0
2012-09-14 15:05:00,207.25,207.31,207.03,207.09,6000.0,168.2084,168.2571,168.0298,168.0785,6000.0
2012-09-14 15:10:00,207.03,207.4,207.03,207.34,5600.0,168.0298,168.3301,168.0298,168.2814,5600.0
2012-09-14 15:15:00,207.36,207.36,206.81,207.16,7100.0,168.2977,168.2977,167.8513,168.1353,7100.0
2012-09-14 15:20:00,207.03,207.24,206.79,206.91,6400.0,168.0298,168.2003,167.835,167.9324,6400.0
2012-09-14 15:25:00,206.83,207.23,206.79,207.12,6500.0,167.8675,168.1922,167.835,168.1029,6500.0
2012-09-14 15:30:00,207.21,207.21,206.75,206.75,11600.0,168.1759,168.1759,167.8026,167.8026,11600.0
2012-09-14 15:35:00,206.8,206.83,206.42,206.69,13700.0,167.8432,167.8675,167.5347,167.7539,13700.0
2012-09-14 15:40:00,206.72,207.02,206.63,206.88,11800.0,167.7782,168.0217,167.7052,167.9081,11800.0
2012-09-14 15:45:00,206.88,206.95,205.94,206.11,24200.0,167.9081,167.9649,167.1452,167.2831,24200.0
2012-09-14 15:50:00,206.12,206.45,205.96,206.25,22100.0,167.2913,167.5591,167.1614,167.3968,22100.0
2012-09-14 15:55:00,206.21,206.21,205.92,206.02,55500.0,167.3643,167.3643,167.1289,167.2101,55500.0
2012-09-17 09:30:00,205.12,206.11,205.12,205.86,7000.0,166.4796,167.2831,166.4796,167.0802,7000.0
2012-09-17 09:35:00,205.86,206.87,205.86,206.37,3400.0,167.0802,167.9,167.0802,167.4942,3400.0
2012-09-17 09:40:00,206.35,206.71,206.29,206.57,3500.0,167.4779,167.7701,167.4292,167.6565,3500.0
2012-09-17 09:45:00,206.57,206.75,206.34,206.64,4300.0,167.6565,167.8026,167.4698,167.7133,4300.0
2012-09-17 09:50:00,206.39,206.9,206.39,206.88,2400.0,167.5104,167.9243,167.5104,167.9081,2400.0
2012-09-17 09:55:00,206.77,207.39,206.77,207.35,2600.0,167.8188,168.322,167.8188,168.2895,2600.0
2012-09-17 10:00:00,207.41,207.43,207.02,207.07,4300.0,168.3382,168.3545,168.0217,168.0623,4300.0
2012-09-17 10:05:00,207.07,207.07,206.84,206.84,1400.0,168.0623,168.0623,167.8756,167.8756,1400.0
2012-09-17 10:10:00,207.04,207.06,206.72,206.72,500.0,168.0379,168.0542,167.7782,167.7782,500.0
2012-09-17 10:15:00,206.94,207.3,206.8,207.24,2800.0,167.9568,168.249,167.8432,168.2003,2800.0
2012-09-17 10:20:00,207.29,207.29,206.92,206.92,400.0,168.2409,168.2409,167.9406,167.9406,400.0
2012-09-17 10:25:00,207.11,207.44,207.07,207.44,2100.0,168.0948,168.3626,168.0623,168.3626,2100.0
2012-09-17 10:30:00,207.49,207.51,207.27,207.44,3000.0,168.4032,168.4194,168.2246,168.3626,3000.0
2012-09-17 10:35:00,207.52,207.53,206.81,206.81,2600.0,168.4275,168.4356,167.8513,167.8513,2600.0
2012-09-17 10:40:00,206.91,207.21,206.91,207.21,4000.0,167.9324,168.1759,167.9324,168.1759,4000.0
2012-09-17 10:45:00,207.08,207.27,207.06,207.26,1500.0,168.0704,168.2246,168.0542,168.2165,1500.0
2012-09-17 10:50:00,207.3,207.3,206.84,206.94,3200.0,168.249,168.249,167.8756,167.9568,3200.0
2012-09-17 10:55:00,207.02,207.12,206.91,207.03,1400.0,168.0217,168.1029,167.9324,168.0298,1400.0
2012-09-17 11:00:00,207.04,207.08,206.91,206.97,1500.0,168.0379,168.0704,167.9324,167.9811,1500.0
2012-09-17 11:05:00,207.0,207.17,207.0,207.08,1500.0,168.0055,168.1435,168.0055,168.0704,1500.0
2012-09-17 11:10:00,207.09,207.22,207.01,207.18,2300.0,168.0785,168.184,168.0136,168.1516,2300.0
2012-09-17 11:15:00,207.17,207.2,206.97,207.16,2600.0,168.1435,168.1678,167.9811,168.1353,2600.0
2012-09-17 11:20:00,207.1,207.1,207.05,207.05,400.0,168.0866,168.0866,168.0461,168.0461,400.0
2012-09-17 11:25:00,207.09,207.22,207.06,207.06,900.0,168.0785,168.184,168.0542,168.0542,900.0
2012-09-17 11:30:00,207.15,207.24,207.05,207.12,700.0,168.1272,168.2003,168.0461,168.1029,700.0
2012-09-17 11:35:00,207.03,207.08,206.89,206.89,3100.0,168.0298,168.0704,167.9162,167.9162,3100.0
2012-09-17 11:40:00,206.77,206.92,206.75,206.91,2100.0,167.8188,167.9406,167.8026,167.9324,2100.0
2012-09-17 11:45:00,206.91,207.16,206.91,207.15,1200.0,167.9324,168.1353,167.9324,168.1272,1200.0
2012-09-17 11:50:00,207.11,207.13,206.98,206.98,1100.0,168.0948,168.111,167.9892,167.9892,1100.0
2012-09-17 11:55:00,206.91,206.97,206.76,206.92,7200.0,167.9324,167.9811,167.8107,167.9406,7200.0
2012-09-17 12:00:00,206.69,206.93,206.69,206.87,1400.0,167.7539,167.9487,167.7539,167.9,1400.0
2012-09-17 12:05:00,206.9,207.03,206.76,206.76,2000.0,167.9243,168.0298,167.8107,167.8107,2000.0
2012-09-17 12:10:00,206.76,206.84,206.7,206.84,3900.0,167.8107,167.8756,167.762,167.8756,3900.0
2012-09-17 12:15:00,206.92,206.92,206.41,206.41,6300.0,167.9406,167.9406,167.5266,167.5266,6300.0
2012-09-17 12:20:00,206.49,206.76,206.37,206.76,2700.0,167.5916,167.8107,167.4942,167.8107,2700.0
2012-09-17 12:25:00,206.92,206.92,206.35,206.48,3000.0,167.9406,167.9406,167.4779,167.5834,3000.0
2012-09-17 12:30:00,206.43,206.72,206.39,206.65,10700.0,167.5429,167.7782,167.5104,167.7214,10700.0
2012-09-17 12:35:00,206.75,206.77,206.59,206.59,3100.0,167.8026,167.8188,167.6727,167.6727,3100.0
2012-09-17 12:40:00,206.52,206.64,206.52,206.64,300.0,167.6159,167.7133,167.6159,167.7133,300.0
2012-09-17 12:45:00,206.47,206.61,206.35,206.6,1000.0,167.5753,167.6889,167.4779,167.6808,1000.0
2012-09-17 12:50:00,206.51,206.53,206.14,206.28,7100.0,167.6078,167.624,167.3075,167.4211,7100.0
2012-09-17 12:55:00,206.24,206.35,206.23,206.32,2700.0,167.3886,167.4779,167.3805,167.4536,2700.0
2012-09-17 13:00:00,206.24,206.32,206.06,206.26,2500.0,167.3886,167.4536,167.2426,167.4049,2500.0
2012-09-17 13:05:00,206.33,206.33,206.2,206.2,4600.0,167.4617,167.4617,167.3562,167.3562,4600.0
2012-09-17 13:10:00,206.18,206.39,206.18,206.38,700.0,167.34,167.5104,167.34,167.5023,700.0
2012-09-17 13:15:00,206.43,206.47,206.42,206.47,300.0,167.5429,167.5753,167.5347,167.5753,300.0
2012-09-17 13:20:00,206.41,206.57,206.4,206.57,1300.0,167.5266,167.6565,167.5185,167.6565,1300.0
2012-09-17 13:25:00,206.56,206.78,206.48,206.78,1800.0,167.6484,167.8269,167.5834,167.8269,1800.0
2012-09-17 13:30:00,206.75,206.79,206.46,206.55,6000.0,167.8026,167.835,167.5672,167.6403,6000.0
2012-09-17 13:35:00,206.57,206.57,206.45,206.47,2100.0,167.6565,167.6565,167.5591,167.5753,2100.0
2012-09-17 13:40:00,206.56,206.6,206.52,206.54,1700.0,167.6484,167.6808,167.6159,167.6321,1700.0
2012-09-17 13:45:00,206.59,206.69,206.55,206.59,5800.0,167.6727,167.7539,167.6403,167.6727,5800.0
2012-09-17 13:50:00,206.56,206.56,206.31,206.36,3900.0,167.6484,167.6484,167.4455,167.486,3900.0
2012-09-17 13:55:00,206.36,206.47,206.33,206.4,1500.0,167.486,167.5753,167.4617,167.5185,1500.0
2012-09-17 14:00:00,206.25,206.37,206.13,206.28,2200.0,167.3968,167.4942,167.2994,167.4211,2200.0
2012-09-17 14:05:00,206.29,206.31,205.74,205.99,5900.0,167.4292,167.4455,166.9828,167.1857,5900.0
2012-09-17 14:10:00,206.13,206.13,205.81,206.06,4100.0,167.2994,167.2994,167.0397,167.2426,4100.0
2012-09-17 14:15:00,206.06,206.39,205.95,206.38,3400.0,167.2426,167.5104,167.1533,167.5023,3400.0
2012-09-17 14:20:00,206.37,206.39,205.99,205.99,5000.0,167.4942,167.5104,167.1857,167.1857,5000.0
2012-09-17 14:25:00,205.94,205.99,205.45,205.88,8200.0,167.1452,167.1857,166.7475,167.0965,8200.0
2012-09-17 14:30:00,205.92,205.97,205.58,205.58,3200.0,167.1289,167.1695,166.853,166.853,3200.0
2012-09-17 14:35:00,205.61,206.04,205.61,205.78,3700.0,166.8773,167.2263,166.8773,167.0153,3700.0
2012-09-17 14:40:00,205.73,205.83,205.63,205.77,2300.0,166.9747,167.0559,166.8936,167.0072,2300.0
2012-09-17 14:45:00,205.85,206.12,205.85,206.12,1900.0,167.0721,167.2913,167.0721,167.2913,1900.0
2012-09-17 14:50:00,206.12,206.12,205.98,206.11,900.0,167.2913,167.2913,167.1776,167.2831,900.0
2012-09-17 14:55:00,206.05,206.05,205.95,205.95,1500.0,167.2344,167.2344,167.1533,167.1533,1500.0
2012-09-17 15:00:00,205.93,206.06,205.92,206.06,1600.0,167.137,167.2426,167.1289,167.2426,1600.0
2012-09-17 15:05:00,206.08,206.29,206.08,206.27,4400.0,167.2588,167.4292,167.2588,167.413,4400.0
2012-09-17 15:10:00,206.17,206.17,205.78,205.78,1200.0,167.3318,167.3318,167.0153,167.0153,1200.0
2012-09-17 15:15:00,205.78,205.79,205.7,205.72,1400.0,167.0153,167.0234,166.9504,166.9666,1400.0
2012-09-17 15:20:00,205.58,205.77,205.47,205.56,4300.0,166.853,167.0072,166.7637,166.8367,4300.0
2012-09-17 15:25:00,205.55,205.58,205.24,205.3,3200.0,166.8286,166.853,166.577,166.6257,3200.0
2012-09-17 15:30:00,205.24,205.55,205.24,205.37,4300.0,166.577,166.8286,166.577,166.6825,4300.0
2012-09-17 15:35:00,205.37,205.66,205.34,205.66,2700.0,166.6825,166.9179,166.6582,166.9179,2700.0
2012-09-17 15:40:00,205.59,205.88,205.59,205.81,2700.0,166.8611,167.0965,166.8611,167.0397,2700.0
2012-09-17 15:45:00,205.84,206.12,205.8,205.95,7400.0,167.064,167.2913,167.0315,167.1533,7400.0
2012-09-17 15:50:00,205.92,206.36,205.92,206.31,10800.0,167.1289,167.486,167.1289,167.4455,10800.0
2012-09-17 15:55:00,206.3,206.41,206.01,206.13,19200.0,167.4373,167.5266,167.202,167.2994,19200.0
2012-09-18 09:30:00,206.17,206.17,205.29,205.69,4100.0,167.3318,167.3318,166.6176,166.9423,4100.0
2012-09-18 09:35:00,205.69,206.64,205.69,206.52,1700.0,166.9423,167.7133,166.9423,167.6159,1700.0
2012-09-18 09:40:00,206.48,206.52,206.24,206.32,1300.0,167.5834,167.6159,167.3886,167.4536,1300.0
2012-09-18 09:45:00,206.47,206.47,206.22,206.22,800.0,167.5753,167.5753,167.3724,167.3724,800.0
2012-09-18 09:50:00,206.04,206.33,206.04,206.08,1700.0,167.2263,167.4617,167.2263,167.2588,1700.0
2012-09-18 09:55:00,205.96,205.96,205.28,205.67,2100.0,167.1614,167.1614,166.6095,166.926,2100.0
2012-09-18 10:00:00,205.82,206.12,205.59,205.59,2600.0,167.0478,167.2913,166.8611,166.8611,2600.0
2012-09-18 10:05:00,205.46,205.46,205.11,205.31,3000.0,166.7556,166.7556,166.4715,166.6338,3000.0
2012-09-18 10:10:00,205.31,205.32,205.29,205.29,800.0,166.6338,166.642,166.6176,166.6176,800.0
2012-09-18 10:15:00,205.17,205.51,205.17,205.49,3200.0,166.5202,166.7962,166.5202,166.7799,3200.0
2012-09-18 10:20:00,205.59,205.7,205.55,205.65,1100.0,166.8611,166.9504,166.8286,166.9098,1100.0
2012-09-18 10:25:00,205.5,205.89,205.5,205.88,2000.0,166.7881,167.1046,166.7881,167.0965,2000.0
2012-09-18 10:30:00,205.78,205.96,205.77,205.83,700.0,167.0153,167.1614,167.0072,167.0559,700.0
2012-09-18 10:35:00,205.98,206.08,205.98,206.08,200.0,167.1776,167.2588,167.1776,167.2588,200.0
2012-09-18 10:40:00,206.03,206.03,205.61,205.61,900.0,167.2182,167.2182,166.8773,166.8773,900.0
2012-09-18 10:45:00,205.72,205.72,205.35,205.67,3700.0,166.9666,166.9666,166.6663,166.926,3700.0
2012-09-18 10:50:00,205.67,205.76,205.57,205.76,4100.0,166.926,166.9991,166.8449,166.9991,4100.0
2012-09-18 10:55:00,205.74,205.98,205.72,205.96,3500.0,166.9828,167.1776,166.9666,167.1614,3500.0
2012-09-18 11:00:00,206.02,206.15,206.02,206.14,3600.0,167.2101,167.3156,167.2101,167.3075,3600.0
2012-09-18 11:05:00,206.06,206.56,206.06,206.35,5200.0,167.2426,167.6484,167.2426,167.4779,5200.0
2012-09-18 11:10:00,206.26,206.3,206.26,206.3,300.0,167.4049,167.4373,167.4049,167.4373,300.0
2012-09-18 11:15:00,206.18,206.34,206.09,206.33,1500.0,167.34,167.4698,167.2669,167.4617,1500.0
2012-09-18 11:20:00,206.14,206.15,206.03,206.07,500.0,167.3075,167.3156,167.2182,167.2507,500.0
2012-09-18 11:25:00,206.09,206.09,206.0,206.0,800.0,167.2669,167.2669,167.1939,167.1939,800.0
2012-09-18 11:30:00,205.98,205.98,205.78,205.78,800.0,167.1776,167.1776,167.0153,167.0153,800.0
2012-09-18 11:35:00,205.73,205.97,205.67,205.97,1800.0,166.9747,167.1695,166.926,167.1695,1800.0
2012-09-18 11:40:00,205.84,205.93,205.67,205.83,11700.0,167.064,167.137,166.926,167.0559,11700.0
2012-09-18 11:45:00,205.83,206.11,205.8,206.04,18000.0,167.0559,167.2831,167.0315,167.2263,18000.0
2012-09-18 11:50:00,205.98,206.09,205.89,205.89,1300.0,167.1776,167.2669,167.1046,167.1046,1300.0
2012-09-18 11:55:00,205.81,205.82,205.63,205.82,1800.0,167.0397,167.0478,166.8936,167.0478,1800.0
2012-09-18 12:00:00,205.73,205.83,205.61,205.68,2000.0,166.9747,167.0559,166.8773,166.9341,2000.0
2012-09-18 12:05:00,205.75,205.75,205.48,205.48,1900.0,166.991,166.991,166.7718,166.7718,1900.0
2012-09-18 12:10:00,205.51,205.51,205.21,205.22,2700.0,166.7962,166.7962,166.5527,166.5608,2700.0
2012-09-18 12:15:00,205.13,205.57,205.12,205.21,1400.0,166.4878,166.8449,166.4796,166.5527,1400.0
2012-09-18 12:20:00,205.23,205.23,205.16,205.17,400.0,166.5689,166.5689,166.5121,166.5202,400.0
2012-09-18 12:25:00,205.27,205.4,205.16,205.18,2800.0,166.6014,166.7069,166.5121,166.5283,2800.0
2012-09-18 12:30:00,205.08,205.11,205.08,205.08,500.0,166.4472,166.4715,166.4472,166.4472,500.0
2012-09-18 12:35:00,205.1,205.16,205.08,205.1,700.0,166.4634,166.5121,166.4472,166.4634,700.0
2012-09-18 12:40:00,205.09,205.18,205.08,205.08,1400.0,166.4553,166.5283,166.4472,166.4472,1400.0
2012-09-18 12:45:00,205.08,205.08,204.92,204.92,1900.0,166.4472,166.4472,166.3173,166.3173,1900.0
2012-09-18 12:50:00,204.96,205.08,204.93,205.08,1200.0,166.3498,166.4472,166.3254,166.4472,1200.0
2012-09-18 12:55:00,205.09,205.09,204.76,204.76,4100.0,166.4553,166.4553,166.1875,166.1875,4100.0
2012-09-18 13:00:00,204.79,204.85,204.79,204.83,1600.0,166.2118,166.2605,166.2118,166.2443,1600.0
2012-09-18 13:05:00,204.73,204.76,204.5,204.72,4800.0,166.1631,166.1875,165.9764,166.155,4800.0
2012-09-18 13:10:00,204.79,205.16,204.79,204.94,1700.0,166.2118,166.5121,166.2118,166.3335,1700.0
2012-09-18 13:15:00,205.03,205.19,204.86,205.02,1700.0,166.4066,166.5364,166.2686,166.3985,1700.0
2012-09-18 13:20:00,204.92,204.99,204.79,204.94,2000.0,166.3173,166.3741,166.2118,166.3335,2000.0
2012-09-18 13:25:00,204.9,205.03,204.87,204.87,1400.0,166.3011,166.4066,166.2767,166.2767,1400.0
2012-09-18 13:30:00,204.85,204.93,204.82,204.93,900.0,166.2605,166.3254,166.2361,166.3254,900.0
2012-09-18 13:35:00,204.85,204.89,204.76,204.79,1100.0,166.2605,166.293,166.1875,166.2118,1100.0
2012-09-18 13:40:00,204.77,204.83,204.75,204.75,1300.0,166.1956,166.2443,166.1793,166.1793,1300.0
2012-09-18 13:45:00,204.75,204.82,204.72,204.78,1100.0,166.1793,166.2361,166.155,166.2037,1100.0
2012-09-18 13:50:00,204.84,204.92,204.71,204.71,1800.0,166.2524,166.3173,166.1469,166.1469,1800.0
2012-09-18 13:55:00,204.71,204.87,204.7,204.73,1200.0,166.1469,166.2767,166.1388,166.1631,1200.0
2012-09-18 14:00:00,204.87,205.1,204.78,204.78,3100.0,166.2767,166.4634,166.2037,166.2037,3100.0
2012-09-18 14:05:00,204.78,204.87,204.75,204.87,1000.0,166.2037,166.2767,166.1793,166.2767,1000.0
2012-09-18 14:10:00,204.92,205.02,204.82,204.82,3600.0,166.3173,166.3985,166.2361,166.2361,3600.0
2012-09-18 14:15:00,204.88,205.03,204.82,205.0,2500.0,166.2848,166.4066,166.2361,166.3822,2500.0
2012-09-18 14:20:00,205.0,205.08,204.74,204.84,4600.0,166.3822,166.4472,166.1712,166.2524,4600.0
2012-09-18 14:25:00,204.84,205.01,204.84,204.94,1200.0,166.2524,166.3904,166.2524,166.3335,1200.0
2012-09-18 14:30:00,204.94,204.98,204.83,204.95,1800.0,166.3335,166.366,166.2443,166.3417,1800.0
2012-09-18 14:35:00,204.95,204.95,204.72,204.83,600.0,166.3417,166.3417,166.155,166.2443,600.0
2012-09-18 14:40:00,204.78,204.94,204.73,204.77,3100.0,166.2037,166.3335,166.1631,166.1956,3100.0
2012-09-18 14:45:00,204.78,204.85,204.75,204.75,1400.0,166.2037,166.2605,166.1793,166.1793,1400.0
2012-09-18 14:50:00,204.74,204.82,204.55,204.6,1400.0,166.1712,166.2361,166.017,166.0576,1400.0
2012-09-18 14:55:00,204.59,204.66,204.57,204.6,1700.0,166.0495,166.1063,166.0332,166.0576,1700.0
2012-09-18 15:00:00,204.6,204.8,204.54,204.7,2300.0,166.0576,166.2199,166.0089,166.1388,2300.0
2012-09-18 15:05:00,204.71,204.73,204.6,204.6,2300.0,166.1469,166.1631,166.0576,166.0576,2300.0
2012-09-18 15:10:00,204.75,204.75,204.59,204.7,2900.0,166.1793,166.1793,166.0495,166.1388,2900.0
2012-09-18 15:15:00,204.73,204.88,204.6,204.66,2100.0,166.1631,166.2848,166.0576,166.1063,2100.0
2012-09-18 15:20:00,204.51,204.66,204.44,204.44,4100.0,165.9845,166.1063,165.9277,165.9277,4100.0
2012-09-18 15:25:00,204.51,204.57,204.31,204.55,3600.0,165.9845,166.0332,165.8222,166.017,3600.0
2012-09-18 15:30:00,204.69,205.0,204.57,204.97,4500.0,166.1306,166.3822,166.0332,166.3579,4500.0
2012-09-18 15:35:00,204.9,204.9,204.55,204.67,5200.0,166.3011,166.3011,166.017,166.1144,5200.0
2012-09-18 15:40:00,204.76,204.89,204.47,204.64,5800.0,166.1875,166.293,165.9521,166.0901,5800.0
2012-09-18 15:45:00,204.71,204.82,204.65,204.72,3300.0,166.1469,166.2361,166.0982,166.155,3300.0
2012-09-18 15:50:00,204.77,205.06,204.72,204.88,9300.0,166.1956,166.4309,166.155,166.2848,9300.0
2012-09-18 15:55:00,204.88,204.88,204.59,204.83,13600.0,166.2848,166.2848,166.0495,166.2443,13600.0
2012-09-19 09:30:00,204.9,205.03,204.09,204.51,3400.0,166.3011,166.4066,165.6437,165.9845,3400.0
2012-09-19 09:35:00,204.53,204.53,203.85,203.85,1700.0,166.0008,166.0008,165.4489,165.4489,1700.0
2012-09-19 09:40:00,203.85,204.05,203.46,203.72,4400.0,165.4489,165.6112,165.1323,165.3434,4400.0
2012-09-19 09:45:00,203.74,204.32,203.73,203.95,3700.0,165.3596,165.8303,165.3515,165.53,3700.0
2012-09-19 09:50:00,203.95,203.95,203.61,203.64,1600.0,165.53,165.53,165.2541,165.2784,1600.0
2012-09-19 09:55:00,203.65,204.45,203.54,204.13,6700.0,165.2866,165.9358,165.1973,165.6761,6700.0
2012-09-19 10:00:00,204.16,204.34,203.93,204.26,5200.0,165.7005,165.8466,165.5138,165.7816,5200.0
2012-09-19 10:05:00,204.35,204.35,204.0,204.0,1700.0,165.8547,165.8547,165.5706,165.5706,1700.0
2012-09-19 10:10:00,203.99,204.18,203.9,204.18,2100.0,165.5625,165.7167,165.4895,165.7167,2100.0
2012-09-19 10:15:00,204.21,204.61,204.14,204.54,1400.0,165.7411,166.0657,165.6842,166.0089,1400.0
2012-09-19 10:20:00,204.56,204.64,204.08,204.08,4200.0,166.0251,166.0901,165.6355,165.6355,4200.0
2012-09-19 10:25:00,204.09,204.09,203.88,204.0,2400.0,165.6437,165.6437,165.4732,165.5706,2400.0
2012-09-19 10:30:00,203.95,203.95,203.46,203.58,5400.0,165.53,165.53,165.1323,165.2297,5400.0
2012-09-19 10:35:00,203.53,203.93,203.53,203.89,1500.0,165.1892,165.5138,165.1892,165.4813,1500.0
2012-09-19 10:40:00,203.96,203.97,203.85,203.93,600.0,165.5382,165.5463,165.4489,165.5138,600.0
2012-09-19 10:45:00,203.87,204.13,203.87,204.07,1000.0,165.4651,165.6761,165.4651,165.6274,1000.0
2012-09-19 10:50:00,204.05,204.05,203.85,203.85,500.0,165.6112,165.6112,165.4489,165.4489,500.0
2012-09-19 10:55:00,204.02,204.02,203.92,203.92,800.0,165.5869,165.5869,165.5057,165.5057,800.0
2012-09-19 11:00:00,203.98,204.08,203.88,204.08,1000.0,165.5544,165.6355,165.4732,165.6355,1000.0
2012-09-19 11:05:00,204.19,204.29,204.12,204.12,1900.0,165.7248,165.806,165.668,165.668,1900.0
2012-09-19 11:10:00,204.11,204.18,203.9,204.18,4000.0,165.6599,165.7167,165.4895,165.7167,4000.0
2012-09-19 11:15:00,204.23,204.26,204.04,204.26,1500.0,165.7573,165.7816,165.6031,165.7816,1500.0
2012-09-19 11:20:00,204.32,204.54,204.23,204.41,1200.0,165.8303,166.0089,165.7573,165.9034,1200.0
2012-09-19 11:25:00,204.5,204.55,204.32,204.32,800.0,165.9764,166.017,165.8303,165.8303,800.0
2012-09-19 11:30:00,204.33,204.61,204.33,204.61,1600.0,165.8385,166.0657,165.8385,166.0657,1600.0
2012-09-19 11:35:00,204.6,204.78,204.54,204.78,1700.0,166.0576,166.2037,166.0089,166.2037,1700.0
2012-09-19 11:40:00,204.84,204.98,204.8,204.93,3200.0,166.2524,166.366,166.2199,166.3254,3200.0
2012-09-19 11:45:00,204.85,204.89,204.75,204.84,1600.0,166.2605,166.293,166.1793,166.2524,1600.0
2012-09-19 11:50:00,204.84,204.84,204.69,204.76,1000.0,166.2524,166.2524,166.1306,166.1875,1000.0
2012-09-19 11:55:00,204.72,204.72,204.52,204.52,1000.0,166.155,166.155,165.9927,165.9927,1000.0
2012-09-19 12:00:00,204.43,204.43,204.36,204.36,500.0,165.9196,165.9196,165.8628,165.8628,500.0
2012-09-19 12:05:00,204.26,204.49,204.26,204.48,3700.0,165.7816,165.9683,165.7816,165.9602,3700.0
2012-09-19 12:10:00,204.48,204.57,204.36,204.48,11600.0,165.9602,166.0332,165.8628,165.9602,11600.0
2012-09-19 12:15:00,204.42,204.56,204.42,204.56,2500.0,165.9115,166.0251,165.9115,166.0251,2500.0
2012-09-19 12:20:00,204.58,204.61,204.5,204.55,2300.0,166.0414,166.0657,165.9764,166.017,2300.0
2012-09-19 12:25:00,204.5,204.76,204.5,204.76,700.0,165.9764,166.1875,165.9764,166.1875,700.0
2012-09-19 12:30:00,204.67,204.93,204.67,204.79,300.0,166.1144,166.3254,166.1144,166.2118,300.0
2012-09-19 12:35:00,204.85,204.94,204.8,204.85,1100.0,166.2605,166.3335,166.2199,166.2605,1100.0
2012-09-19 12:40:00,204.83,204.83,204.74,204.74,1500.0,166.2443,166.2443,166.1712,166.1712,1500.0
2012-09-19 12:45:00,204.7,204.7,204.5,204.52,1900.0,166.1388,166.1388,165.9764,165.9927,1900.0
2012-09-19 12:50:00,204.63,205.0,204.57,204.96,1300.0,166.0819,166.3822,166.0332,166.3498,1300.0
2012-09-19 12:55:00,205.0,205.08,204.96,205.07,700.0,166.3822,166.4472,166.3498,166.4391,700.0
2012-09-19 13:00:00,205.0,205.07,204.99,205.01,1500.0,166.3822,166.4391,166.3741,166.3904,1500.0
2012-09-19 13:05:00,205.05,205.11,204.73,204.81,2200.0,166.4228,166.4715,166.1631,166.228,2200.0
2012-09-19 13:10:00,204.74,204.79,204.47,204.5,11200.0,166.1712,166.2118,165.9521,165.9764,11200.0
2012-09-19 13:15:00,204.54,204.59,204.47,204.47,800.0,166.0089,166.0495,165.9521,165.9521,800.0
2012-09-19 13:20:00,204.32,204.46,204.28,204.41,1100.0,165.8303,165.944,165.7979,165.9034,1100.0
2012-09-19 13:25:00,204.41,204.48,204.25,204.47,2600.0,165.9034,165.9602,165.7735,165.9521,2600.0
2012-09-19 13:30:00,204.46,204.58,204.32,204.51,2100.0,165.944,166.0414,165.8303,165.9845,2100.0
2012-09-19 13:35:00,204.54,204.54,204.28,204.28,2000.0,166.0089,166.0089,165.7979,165.7979,2000.0
2012-09-19 13:40:00,204.29,204.47,204.29,204.41,700.0,165.806,165.9521,165.806,165.9034,700.0
2012-09-19 13:45:00,204.47,204.47,204.42,204.44,1200.0,165.9521,165.9521,165.9115,165.9277,1200.0
2012-09-19 13:50:00,204.49,204.5,204.47,204.47,1500.0,165.9683,165.9764,165.9521,165.9521,1500.0
2012-09-19 13:55:00,204.5,204.5,204.43,204.5,900.0,165.9764,165.9764,165.9196,165.9764,900.0
2012-09-19 14:00:00,204.5,204.5,204.38,204.47,1500.0,165.9764,165.9764,165.879,165.9521,1500.0
2012-09-19 14:05:00,204.45,204.45,204.45,204.45,100.0,165.9358,165.9358,165.9358,165.9358,100.0
2012-09-19 14:10:00,204.5,204.54,204.41,204.49,2100.0,165.9764,166.0089,165.9034,165.9683,2100.0
2012-09-19 14:15:00,204.51,204.51,204.44,204.5,3200.0,165.9845,165.9845,165.9277,165.9764,3200.0
2012-09-19 14:20:00,204.56,204.64,204.54,204.57,2500.0,166.0251,166.0901,166.0089,166.0332,2500.0
2012-09-19 14:25:00,204.68,204.77,204.48,204.48,3000.0,166.1225,166.1956,165.9602,165.9602,3000.0
2012-09-19 14:30:00,204.54,204.77,204.54,204.58,1800.0,166.0089,166.1956,166.0089,166.0414,1800.0
2012-09-19 14:35:00,204.6,204.72,204.55,204.68,3600.0,166.0576,166.155,166.017,166.1225,3600.0
2012-09-19 14:40:00,204.68,204.68,204.37,204.45,2700.0,166.1225,166.1225,165.8709,165.9358,2700.0
2012-09-19 14:45:00,204.56,204.62,204.44,204.56,2300.0,166.0251,166.0738,165.9277,166.0251,2300.0
2012-09-19 14:50:00,204.58,204.58,204.32,204.32,900.0,166.0414,166.0414,165.8303,165.8303,900.0
2012-09-19 14:55:00,204.33,204.54,204.33,204.5,2700.0,165.8385,166.0089,165.8385,165.9764,2700.0
2012-09-19 15:00:00,204.57,204.57,204.39,204.39,1000.0,166.0332,166.0332,165.8872,165.8872,1000.0
2012-09-19 15:05:00,204.38,204.55,204.36,204.4,2500.0,165.879,166.017,165.8628,165.8953,2500.0
2012-09-19 15:10:00,204.5,204.62,204.4,204.4,3200.0,165.9764,166.0738,165.8953,165.8953,3200.0
2012-09-19 15:15:00,204.45,204.6,204.41,204.5,1800.0,165.9358,166.0576,165.9034,165.9764,1800.0
2012-09-19 15:20:00,204.51,204.51,204.3,204.42,2500.0,165.9845,165.9845,165.8141,165.9115,2500.0
2012-09-19 15:25:00,204.39,204.48,204.3,204.3,3700.0,165.8872,165.9602,165.8141,165.8141,3700.0
2012-09-19 15:30:00,204.28,204.35,204.0,204.12,5700.0,165.7979,165.8547,165.5706,165.668,5700.0
2012-09-19 15:35:00,204.1,204.31,204.01,204.14,6500.0,165.6518,165.8222,165.5787,165.6842,6500.0
2012-09-19 15:40:00,204.16,204.31,204.16,204.19,3700.0,165.7005,165.8222,165.7005,165.7248,3700.0
2012-09-19 15:45:00,204.25,204.56,204.16,204.22,7800.0,165.7735,166.0251,165.7005,165.7492,7800.0
2012-09-19 15:50:00,204.18,204.29,204.01,204.1,11100.0,165.7167,165.806,165.5787,165.6518,11100.0
2012-09-19 15:55:00,204.04,204.06,203.68,203.87,24000.0,165.6031,165.6193,165.3109,165.4651,24000.0
2012-09-20 09:30:00,203.2,203.2,200.97,201.29,11200.0,164.9213,164.9213,163.1114,163.3711,11200.0
2012-09-20 09:35:00,201.42,202.92,201.37,202.91,4000.0,163.4766,164.6941,163.4361,164.686,4000.0
2012-09-20 09:40:00,203.09,203.13,202.77,203.02,2200.0,164.832,164.8645,164.5723,164.7752,2200.0
2012-09-20 09:45:00,203.03,203.21,202.84,202.98,4300.0,164.7833,164.9294,164.6291,164.7428,4300.0
2012-09-20 09:50:00,202.96,203.12,202.88,202.92,2400.0,164.7265,164.8564,164.6616,164.6941,2400.0
2012-09-20 09:55:00,202.9,203.01,202.43,202.84,3300.0,164.6778,164.7671,164.2964,164.6291,3300.0
2012-09-20 10:00:00,202.88,203.21,202.77,203.2,3600.0,164.6616,164.9294,164.5723,164.9213,3600.0
2012-09-20 10:05:00,203.09,203.34,202.89,202.93,4100.0,164.832,165.0349,164.6697,164.7022,4100.0
2012-09-20 10:10:00,202.89,203.58,202.72,203.43,9800.0,164.6697,165.2297,164.5317,165.108,9800.0
2012-09-20 10:15:00,203.41,204.04,203.32,204.03,10100.0,165.0918,165.6031,165.0187,165.595,10100.0
2012-09-20 10:20:00,204.02,204.13,203.45,203.45,6100.0,165.5869,165.6761,165.1242,165.1242,6100.0
2012-09-20 10:25:00,203.48,203.72,203.45,203.67,1500.0,165.1486,165.3434,165.1242,165.3028,1500.0
2012-09-20 10:30:00,203.77,203.99,203.67,203.76,2000.0,165.3839,165.5625,165.3028,165.3758,2000.0
2012-09-20 10:35:00,203.76,203.84,203.6,203.75,2800.0,165.3758,165.4408,165.246,165.3677,2800.0
2012-09-20 10:40:00,203.78,203.94,203.59,203.81,3200.0,165.3921,165.5219,165.2379,165.4164,3200.0
2012-09-20 10:45:00,203.78,203.78,203.59,203.59,400.0,165.3921,165.3921,165.2379,165.2379,400.0
2012-09-20 10:50:00,203.61,203.62,203.5,203.59,2100.0,165.2541,165.2622,165.1648,165.2379,2100.0
2012-09-20 10:55:00,203.55,203.58,203.44,203.44,3300.0,165.2054,165.2297,165.1161,165.1161,3300.0
2012-09-20 11:00:00,203.53,203.78,203.52,203.58,2800.0,165.1892,165.3921,165.181,165.2297,2800.0
2012-09-20 11:05:00,203.64,203.64,203.31,203.5,2700.0,165.2784,165.2784,165.0106,165.1648,2700.0
2012-09-20 11:10:00,203.46,203.64,203.28,203.28,1700.0,165.1323,165.2784,164.9863,164.9863,1700.0
2012-09-20 11:15:00,203.26,203.62,203.2,203.52,3200.0,164.97,165.2622,164.9213,165.181,3200.0
2012-09-20 11:20:00,203.52,203.66,203.44,203.52,3300.0,165.181,165.2947,165.1161,165.181,3300.0
2012-09-20 11:25:00,203.45,203.65,203.36,203.45,1300.0,165.1242,165.2866,165.0512,165.1242,1300.0
2012-09-20 11:30:00,203.51,203.81,203.51,203.73,1000.0,165.1729,165.4164,165.1729,165.3515,1000.0
2012-09-20 11:35:00,203.81,203.82,203.69,203.82,1500.0,165.4164,165.4245,165.319,165.4245,1500.0
2012-09-20 11:40:00,203.8,204.0,203.8,204.0,3100.0,165.4083,165.5706,165.4083,165.5706,3100.0
2012-09-20 11:45:00,204.03,204.06,203.76,203.78,3000.0,165.595,165.6193,165.3758,165.3921,3000.0
2012-09-20 11:50:00,203.7,203.78,203.55,203.57,900.0,165.3271,165.3921,165.2054,165.2216,900.0
2012-09-20 11:55:00,203.54,203.83,203.53,203.53,4400.0,165.1973,165.4326,165.1892,165.1892,4400.0
2012-09-20 12:00:00,203.68,204.08,203.56,204.07,1500.0,165.3109,165.6355,165.2135,165.6274,1500.0
2012-09-20 12:05:00,204.02,204.07,203.79,203.79,1700.0,165.5869,165.6274,165.4002,165.4002,1700.0
2012-09-20 12:10:00,203.73,203.73,203.54,203.54,600.0,165.3515,165.3515,165.1973,165.1973,600.0
2012-09-20 12:15:00,203.56,203.65,203.52,203.65,700.0,165.2135,165.2866,165.181,165.2866,700.0
2012-09-20 12:20:00,203.65,203.67,203.41,203.41,1100.0,165.2866,165.3028,165.0918,165.0918,1100.0
2012-09-20 12:25:00,203.37,203.46,203.07,203.15,10500.0,165.0593,165.1323,164.8158,164.8807,10500.0
2012-09-20 12:30:00,203.13,203.25,203.05,203.05,2300.0,164.8645,164.9619,164.7996,164.7996,2300.0
2012-09-20 12:35:00,203.27,203.53,203.27,203.4,2200.0,164.9781,165.1892,164.9781,165.0836,2200.0
2012-09-20 12:40:00,203.24,203.24,203.24,203.24,100.0,164.9538,164.9538,164.9538,164.9538,100.0
2012-09-20 12:45:00,203.37,203.37,202.88,202.96,2400.0,165.0593,165.0593,164.6616,164.7265,2400.0
2012-09-20 12:50:00,202.97,203.33,202.89,203.33,1700.0,164.7346,165.0268,164.6697,165.0268,1700.0
2012-09-20 12:55:00,203.19,203.32,202.95,203.2,1400.0,164.9132,165.0187,164.7184,164.9213,1400.0
2012-09-20 13:00:00,203.08,203.23,203.01,203.14,17900.0,164.8239,164.9457,164.7671,164.8726,17900.0
2012-09-20 13:05:00,203.08,203.29,202.95,203.29,5300.0,164.8239,164.9944,164.7184,164.9944,5300.0
2012-09-20 13:10:00,203.14,203.32,203.1,203.32,1300.0,164.8726,165.0187,164.8402,165.0187,1300.0
2012-09-20 13:15:00,203.22,203.38,203.2,203.36,5600.0,164.9376,165.0674,164.9213,165.0512,5600.0
2012-09-20 13:20:00,203.36,203.43,203.23,203.36,3600.0,165.0512,165.108,164.9457,165.0512,3600.0
2012-09-20 13:25:00,203.31,203.65,203.31,203.65,4600.0,165.0106,165.2866,165.0106,165.2866,4600.0
2012-09-20 13:30:00,203.69,204.07,203.58,204.03,19300.0,165.319,165.6274,165.2297,165.595,19300.0
2012-09-20 13:35:00,204.0,204.23,203.75,204.05,17100.0,165.5706,165.7573,165.3677,165.6112,17100.0
2012-09-20 13:40:00,203.99,204.1,203.85,203.87,3200.0,165.5625,165.6518,165.4489,165.4651,3200.0
2012-09-20 13:45:00,203.94,204.08,203.88,204.08,1600.0,165.5219,165.6355,165.4732,165.6355,1600.0
2012-09-20 13:50:00,204.15,204.16,203.93,204.16,2000.0,165.6924,165.7005,165.5138,165.7005,2000.0
2012-09-20 13:55:00,204.18,204.18,203.88,203.99,2100.0,165.7167,165.7167,165.4732,165.5625,2100.0
2012-09-20 14:00:00,204.05,204.1,203.8,203.92,2300.0,165.6112,165.6518,165.4083,165.5057,2300.0
2012-09-20 14:05:00,203.96,204.11,203.82,203.96,3600.0,165.5382,165.6599,165.4245,165.5382,3600.0
2012-09-20 14:10:00,204.06,204.35,204.02,204.34,22500.0,165.6193,165.8547,165.5869,165.8466,22500.0
2012-09-20 14:15:00,204.27,204.39,204.06,204.1,5900.0,165.7898,165.8872,165.6193,165.6518,5900.0
2012-09-20 14:20:00,203.92,204.04,203.82,204.04,2500.0,165.5057,165.6031,165.4245,165.6031,2500.0
2012-09-20 14:25:00,204.12,204.49,204.12,204.49,1600.0,165.668,165.9683,165.668,165.9683,1600.0
2012-09-20 14:30:00,204.43,204.44,204.35,204.38,1700.0,165.9196,165.9277,165.8547,165.879,1700.0
2012-09-20 14:35:00,204.39,204.45,204.0,204.0,3700.0,165.8872,165.9358,165.5706,165.5706,3700.0
2012-09-20 14:40:00,204.07,204.08,203.79,203.79,2000.0,165.6274,165.6355,165.4002,165.4002,2000.0
2012-09-20 14:45:00,203.82,204.04,203.82,203.88,1500.0,165.4245,165.6031,165.4245,165.4732,1500.0
2012-09-20 14:50:00,204.01,204.06,203.9,203.98,1700.0,165.5787,165.6193,165.4895,165.5544,1700.0
2012-09-20 14:55:00,204.03,204.16,203.84,204.16,1700.0,165.595,165.7005,165.4408,165.7005,1700.0
2012-09-20 15:00:00,203.97,204.12,203.89,203.89,2000.0,165.5463,165.668,165.4813,165.4813,2000.0
2012-09-20 15:05:00,203.98,204.17,203.98,204.08,3300.0,165.5544,165.7086,165.5544,165.6355,3300.0
2012-09-20 15:10:00,204.08,204.08,203.89,203.91,1800.0,165.6355,165.6355,165.4813,165.4976,1800.0
2012-09-20 15:15:00,203.87,204.16,203.87,204.03,2800.0,165.4651,165.7005,165.4651,165.595,2800.0
2012-09-20 15:20:00,204.14,204.43,204.02,204.32,2900.0,165.6842,165.9196,165.5869,165.8303,2900.0
2012-09-20 15:25:00,204.14,204.29,204.09,204.29,2000.0,165.6842,165.806,165.6437,165.806,2000.0
2012-09-20 15:30:00,204.23,204.32,204.06,204.18,5300.0,165.7573,165.8303,165.6193,165.7167,5300.0
2012-09-20 15:35:00,204.18,204.34,204.05,204.3,3400.0,165.7167,165.8466,165.6112,165.8141,3400.0
2012-09-20 15:40:00,204.21,204.29,204.0,204.15,2100.0,165.7411,165.806,165.5706,165.6924,2100.0
2012-09-20 15:45:00,204.21,204.4,204.12,204.12,5700.0,165.7411,165.8953,165.668,165.668,5700.0
2012-09-20 15:50:00,204.34,204.45,204.17,204.19,3700.0,165.8466,165.9358,165.7086,165.7248,3700.0
2012-09-20 15:55:00,204.19,204.37,204.03,204.24,23400.0,165.7248,165.8709,165.595,165.7654,23400.0
2012-09-21 09:30:00,205.23,205.33,205.23,205.33,58500.0,166.5689,166.6501,166.5689,166.6501,58500.0
2012-09-21 09:35:00,204.89,205.63,204.89,205.21,6500.0,166.293,166.8936,166.293,166.5527,6500.0
2012-09-21 09:40:00,205.22,205.39,204.59,204.59,2000.0,166.5608,166.6988,166.0495,166.0495,2000.0
2012-09-21 09:45:00,204.31,204.4,203.9,204.04,900.0,165.8222,165.8953,165.4895,165.6031,900.0
2012-09-21 09:50:00,204.01,204.01,203.52,203.73,4100.0,165.5787,165.5787,165.181,165.3515,4100.0
2012-09-21 09:55:00,203.75,204.04,203.68,203.8,2700.0,165.3677,165.6031,165.3109,165.4083,2700.0
2012-09-21 10:00:00,203.8,204.21,203.8,203.88,3200.0,165.4083,165.7411,165.4083,165.4732,3200.0
2012-09-21 10:05:00,203.9,204.13,203.9,204.01,1700.0,165.4895,165.6761,165.4895,165.5787,1700.0
2012-09-21 10:10:00,204.05,204.05,203.84,203.87,1600.0,165.6112,165.6112,165.4408,165.4651,1600.0
2012-09-21 10:15:00,203.83,203.83,203.68,203.75,2900.0,165.4326,165.4326,165.3109,165.3677,2900.0
2012-09-21 10:20:00,203.79,204.15,203.79,204.05,2900.0,165.4002,165.6924,165.4002,165.6112,2900.0
2012-09-21 10:25:00,204.04,204.1,203.85,203.87,2400.0,165.6031,165.6518,165.4489,165.4651,2400.0
2012-09-21 10:30:00,203.87,204.17,203.87,204.03,2100.0,165.4651,165.7086,165.4651,165.595,2100.0
2012-09-21 10:35:00,204.09,204.14,204.09,204.14,900.0,165.6437,165.6842,165.6437,165.6842,900.0
2012-09-21 10:40:00,204.1,204.12,204.07,204.12,500.0,165.6518,165.668,165.6274,165.668,500.0
2012-09-21 10:45:00,204.1,204.11,204.03,204.09,1200.0,165.6518,165.6599,165.595,165.6437,1200.0
2012-09-21 10:50:00,204.16,204.27,203.8,203.88,3600.0,165.7005,165.7898,165.4083,165.4732,3600.0
2012-09-21 10:55:00,203.91,204.08,203.85,203.85,900.0,165.4976,165.6355,165.4489,165.4489,900.0
2012-09-21 11:00:00,203.74,204.01,203.74,204.01,1500.0,165.3596,165.5787,165.3596,165.5787,1500.0
2012-09-21 11:05:00,203.93,203.95,203.82,203.82,1200.0,165.5138,165.53,165.4245,165.4245,1200.0
2012-09-21 11:10:00,203.81,203.85,203.69,203.83,1600.0,165.4164,165.4489,165.319,165.4326,1600.0
2012-09-21 11:15:00,203.85,204.03,203.84,203.98,900.0,165.4489,165.595,165.4408,165.5544,900.0
2012-09-21 11:20:00,203.95,203.95,203.72,203.72,300.0,165.53,165.53,165.3434,165.3434,300.0
2012-09-21 11:25:00,203.87,203.87,203.59,203.59,1200.0,165.4651,165.4651,165.2379,165.2379,1200.0
2012-09-21 11:30:00,203.68,203.72,203.46,203.46,2700.0,165.3109,165.3434,165.1323,165.1323,2700.0
2012-09-21 11:35:00,203.46,203.61,203.39,203.39,1300.0,165.1323,165.2541,165.0755,165.0755,1300.0
2012-09-21 11:40:00,203.41,203.42,203.28,203.35,3600.0,165.0918,165.0999,164.9863,165.0431,3600.0
2012-09-21 11:45:00,203.36,203.67,203.35,203.57,4300.0,165.0512,165.3028,165.0431,165.2216,4300.0
2012-09-21 11:50:00,203.42,203.53,203.42,203.53,300.0,165.0999,165.1892,165.0999,165.1892,300.0
2012-09-21 11:55:00,203.43,203.49,203.28,203.43,2000.0,165.108,165.1567,164.9863,165.108,2000.0
2012-09-21 12:00:00,203.45,203.61,203.43,203.53,3000.0,165.1242,165.2541,165.108,165.1892,3000.0
2012-09-21 12:05:00,203.52,203.63,203.19,203.27,2700.0,165.181,165.2703,164.9132,164.9781,2700.0
2012-09-21 12:10:00,203.11,203.15,203.0,203.0,900.0,164.8483,164.8807,164.759,164.759,900.0
2012-09-21 12:15:00,203.01,203.15,203.01,203.1,5500.0,164.7671,164.8807,164.7671,164.8402,5500.0
2012-09-21 12:20:00,203.15,203.15,202.87,202.99,2400.0,164.8807,164.8807,164.6535,164.7509,2400.0
2012-09-21 12:25:00,202.92,202.92,202.83,202.89,2200.0,164.6941,164.6941,164.621,164.6697,2200.0
2012-09-21 12:30:00,202.98,203.28,202.92,203.28,2600.0,164.7428,164.9863,164.6941,164.9863,2600.0
2012-09-21 12:35:00,203.21,203.44,203.21,203.42,6000.0,164.9294,165.1161,164.9294,165.0999,6000.0
2012-09-21 12:40:00,203.4,203.67,203.38,203.58,2500.0,165.0836,165.3028,165.0674,165.2297,2500.0
2012-09-21 12:45:00,203.7,203.75,203.43,203.43,3100.0,165.3271,165.3677,165.108,165.108,3100.0
2012-09-21 12:50:00,203.43,203.43,203.24,203.27,900.0,165.108,165.108,164.9538,164.9781,900.0
2012-09-21 12:55:00,203.26,203.34,203.2,203.22,2400.0,164.97,165.0349,164.9213,164.9376,2400.0
2012-09-21 13:00:00,203.25,203.4,203.25,203.4,1000.0,164.9619,165.0836,164.9619,165.0836,1000.0
2012-09-21 13:05:00,203.52,203.69,203.49,203.63,3400.0,165.181,165.319,165.1567,165.2703,3400.0
2012-09-21 13:10:00,203.56,203.57,203.38,203.47,1600.0,165.2135,165.2216,165.0674,165.1405,1600.0
2012-09-21 13:15:00,203.5,203.63,203.5,203.58,1900.0,165.1648,165.2703,165.1648,165.2297,1900.0
2012-09-21 13:20:00,203.67,203.67,203.41,203.41,2100.0,165.3028,165.3028,165.0918,165.0918,2100.0
2012-09-21 13:25:00,203.43,203.43,203.26,203.31,1700.0,165.108,165.108,164.97,165.0106,1700.0
2012-09-21 13:30:00,203.21,203.37,203.21,203.37,1000.0,164.9294,165.0593,164.9294,165.0593,1000.0
2012-09-21 13:35:00,203.33,203.54,203.33,203.54,2100.0,165.0268,165.1973,165.0268,165.1973,2100.0
2012-09-21 13:40:00,203.55,203.78,203.54,203.78,2000.0,165.2054,165.3921,165.1973,165.3921,2000.0
2012-09-21 13:45:00,203.75,203.82,203.46,203.59,3900.0,165.3677,165.4245,165.1323,165.2379,3900.0
2012-09-21 13:50:00,203.48,203.59,203.3,203.36,12100.0,165.1486,165.2379,165.0025,165.0512,12100.0
2012-09-21 13:55:00,203.3,203.4,203.24,203.27,1600.0,165.0025,165.0836,164.9538,164.9781,1600.0
2012-09-21 14:00:00,203.28,203.38,203.2,203.23,2300.0,164.9863,165.0674,164.9213,164.9457,2300.0
2012-09-21 14:05:00,203.26,203.4,203.22,203.4,1800.0,164.97,165.0836,164.9376,165.0836,1800.0
2012-09-21 14:10:00,203.33,203.44,203.28,203.35,3500.0,165.0268,165.1161,164.9863,165.0431,3500.0
2012-09-21 14:15:00,203.36,203.4,203.08,203.16,2500.0,165.0512,165.0836,164.8239,164.8889,2500.0
2012-09-21 14:20:00,203.22,203.33,203.02,203.1,3300.0,164.9376,165.0268,164.7752,164.8402,3300.0
2012-09-21 14:25:00,203.18,203.33,203.18,203.3,1500.0,164.9051,165.0268,164.9051,165.0025,1500.0
2012-09-21 14:30:00,203.25,203.34,203.17,203.34,7000.0,164.9619,165.0349,164.897,165.0349,7000.0
2012-09-21 14:35:00,203.24,203.33,203.13,203.16,2500.0,164.9538,165.0268,164.8645,164.8889,2500.0
2012-09-21 14:40:00,203.17,203.52,203.17,203.42,2600.0,164.897,165.181,164.897,165.0999,2600.0
2012-09-21 14:45:00,203.43,203.65,203.39,203.59,1200.0,165.108,165.2866,165.0755,165.2379,1200.0
2012-09-21 14:50:00,203.59,203.59,203.39,203.49,2500.0,165.2379,165.2379,165.0755,165.1567,2500.0
2012-09-21 14:55:00,203.4,203.58,203.4,203.58,800.0,165.0836,165.2297,165.0836,165.2297,800.0
2012-09-21 15:00:00,203.56,203.58,203.32,203.42,4600.0,165.2135,165.2297,165.0187,165.0999,4600.0
2012-09-21 15:05:00,203.29,203.41,203.29,203.41,1800.0,164.9944,165.0918,164.9944,165.0918,1800.0
2012-09-21 15:10:00,203.45,203.51,203.39,203.42,2800.0,165.1242,165.1729,165.0755,165.0999,2800.0
2012-09-21 15:15:00,203.51,203.66,203.43,203.66,10600.0,165.1729,165.2947,165.108,165.2947,10600.0
2012-09-21 15:20:00,203.62,203.67,203.55,203.55,1300.0,165.2622,165.3028,165.2054,165.2054,1300.0
2012-09-21 15:25:00,203.54,203.57,203.15,203.27,3600.0,165.1973,165.2216,164.8807,164.9781,3600.0
2012-09-21 15:30:00,203.19,203.48,203.19,203.48,3200.0,164.9132,165.1486,164.9132,165.1486,3200.0
2012-09-21 15:35:00,203.42,203.44,203.2,203.2,2100.0,165.0999,165.1161,164.9213,164.9213,2100.0
2012-09-21 15:40:00,203.18,203.47,203.18,203.34,4200.0,164.9051,165.1405,164.9051,165.0349,4200.0
2012-09-21 15:45:00,203.37,203.46,203.18,203.18,5300.0,165.0593,165.1323,164.9051,164.9051,5300.0
2012-09-21 15:50:00,203.13,203.33,202.94,202.95,9200.0,164.8645,165.0268,164.7103,164.7184,9200.0
2012-09-21 15:55:00,203.08,203.17,202.97,203.01,7500.0,164.8239,164.897,164.7346,164.7671,7500.0
2012-09-24 09:30:00,202.23,203.85,201.53,202.22,4900.0,164.1341,165.4489,163.5659,164.1259,4900.0
2012-09-24 09:35:00,202.03,202.87,201.89,202.87,2100.0,163.9717,164.6535,163.8581,164.6535,2100.0
2012-09-24 09:40:00,202.89,203.16,202.46,202.93,14200.0,164.6697,164.8889,164.3207,164.7022,14200.0
2012-09-24 09:45:00,202.93,203.14,202.72,202.72,3300.0,164.7022,164.8726,164.5317,164.5317,3300.0
2012-09-24 09:50:00,202.72,203.16,202.5,203.0,8200.0,164.5317,164.8889,164.3532,164.759,8200.0
2012-09-24 09:55:00,203.02,203.11,202.95,203.03,6000.0,164.7752,164.8483,164.7184,164.7833,6000.0
2012-09-24 10:00:00,203.07,203.25,202.96,203.15,5000.0,164.8158,164.9619,164.7265,164.8807,5000.0
2012-09-24 10:05:00,203.09,203.24,202.96,203.08,2300.0,164.832,164.9538,164.7265,164.8239,2300.0
2012-09-24 10:10:00,203.08,203.63,203.08,203.4,6100.0,164.8239,165.2703,164.8239,165.0836,6100.0
2012-09-24 10:15:00,203.48,203.81,203.39,203.75,2300.0,165.1486,165.4164,165.0755,165.3677,2300.0
2012-09-24 10:20:00,203.62,203.65,203.37,203.62,3300.0,165.2622,165.2866,165.0593,165.2622,3300.0
2012-09-24 10:25:00,203.74,203.89,203.57,203.81,2200.0,165.3596,165.4813,165.2216,165.4164,2200.0
2012-09-24 10:30:00,203.66,203.82,203.4,203.42,3500.0,165.2947,165.4245,165.0836,165.0999,3500.0
2012-09-24 10:35:00,203.41,203.78,203.41,203.78,3200.0,165.0918,165.3921,165.0918,165.3921,3200.0
2012-09-24 10:40:00,203.69,203.71,203.58,203.71,2100.0,165.319,165.3352,165.2297,165.3352,2100.0
2012-09-24 10:45:00,203.78,204.04,203.72,203.92,7100.0,165.3921,165.6031,165.3434,165.5057,7100.0
2012-09-24 10:50:00,203.9,203.9,203.68,203.84,2500.0,165.4895,165.4895,165.3109,165.4408,2500.0
2012-09-24 10:55:00,203.81,204.2,203.81,203.92,2700.0,165.4164,165.7329,165.4164,165.5057,2700.0
2012-09-24 11:00:00,203.9,203.98,203.84,203.84,1300.0,165.4895,165.5544,165.4408,165.4408,1300.0
2012-09-24 11:05:00,203.82,203.82,203.66,203.79,2500.0,165.4245,165.4245,165.2947,165.4002,2500.0
2012-09-24 11:10:00,203.66,203.7,203.46,203.5,3100.0,165.2947,165.3271,165.1323,165.1648,3100.0
2012-09-24 11:15:00,203.48,203.6,203.48,203.5,1100.0,165.1486,165.246,165.1486,165.1648,1100.0
2012-09-24 11:20:00,203.49,203.49,203.37,203.42,2500.0,165.1567,165.1567,165.0593,165.0999,2500.0
2012-09-24 11:25:00,203.45,203.62,203.34,203.46,3900.0,165.1242,165.2622,165.0349,165.1323,3900.0
2012-09-24 11:30:00,203.53,203.53,203.4,203.4,500.0,165.1892,165.1892,165.0836,165.0836,500.0
2012-09-24 11:35:00,203.4,203.5,203.18,203.32,1200.0,165.0836,165.1648,164.9051,165.0187,1200.0
2012-09-24 11:40:00,203.2,203.61,203.05,203.34,4900.0,164.9213,165.2541,164.7996,165.0349,4900.0
2012-09-24 11:45:00,203.33,203.36,203.3,203.31,700.0,165.0268,165.0512,165.0025,165.0106,700.0
2012-09-24 11:50:00,203.26,203.51,203.24,203.51,3200.0,164.97,165.1729,164.9538,165.1729,3200.0
2012-09-24 11:55:00,203.52,203.52,203.38,203.38,700.0,165.181,165.181,165.0674,165.0674,700.0
2012-09-24 12:00:00,203.34,203.46,203.15,203.37,5600.0,165.0349,165.1323,164.8807,165.0593,5600.0
2012-09-24 12:05:00,203.39,203.6,203.39,203.59,1200.0,165.0755,165.246,165.0755,165.2379,1200.0
2012-09-24 12:10:00,203.64,203.64,203.49,203.49,700.0,165.2784,165.2784,165.1567,165.1567,700.0
2012-09-24 12:15:00,203.46,203.52,203.31,203.45,9900.0,165.1323,165.181,165.0106,165.1242,9900.0
2012-09-24 12:20:00,203.45,203.48,203.27,203.27,1500.0,165.1242,165.1486,164.9781,164.9781,1500.0
2012-09-24 12:25:00,203.27,203.27,203.2,203.23,1200.0,164.9781,164.9781,164.9213,164.9457,1200.0
2012-09-24 12:30:00,203.18,203.18,203.02,203.1,1700.0,164.9051,164.9051,164.7752,164.8402,1700.0
2012-09-24 12:35:00,203.11,203.16,203.0,203.03,1100.0,164.8483,164.8889,164.759,164.7833,1100.0
2012-09-24 12:40:00,202.98,203.25,202.98,203.25,900.0,164.7428,164.9619,164.7428,164.9619,900.0
2012-09-24 12:45:00,203.28,203.34,203.23,203.34,500.0,164.9863,165.0349,164.9457,165.0349,500.0
2012-09-24 12:50:00,203.28,203.37,203.24,203.24,1300.0,164.9863,165.0593,164.9538,164.9538,1300.0
2012-09-24 12:55:00,203.24,203.24,203.24,203.24,0.0,164.9538,164.9538,164.9538,164.9538,0.0
2012-09-24 13:00:00,203.18,203.3,203.18,203.3,700.0,164.9051,165.0025,164.9051,165.0025,700.0
2012-09-24 13:05:00,203.24,203.31,203.24,203.31,400.0,164.9538,165.0106,164.9538,165.0106,400.0
2012-09-24 13:10:00,203.27,203.38,203.2,203.28,3700.0,164.9781,165.0674,164.9213,164.9863,3700.0
2012-09-24 13:15:00,203.29,203.61,203.16,203.4,21100.0,164.9944,165.2541,164.8889,165.0836,21100.0
2012-09-24 13:20:00,203.41,203.59,203.41,203.58,1000.0,165.0918,165.2379,165.0918,165.2297,1000.0
2012-09-24 13:25:00,203.56,203.56,203.32,203.32,900.0,165.2135,165.2135,165.0187,165.0187,900.0
2012-09-24 13:30:00,203.31,203.31,203.22,203.24,1200.0,165.0106,165.0106,164.9376,164.9538,1200.0
2012-09-24 13:35:00,203.27,203.42,203.27,203.42,600.0,164.9781,165.0999,164.9781,165.0999,600.0
2012-09-24 13:40:00,203.32,203.34,203.23,203.34,900.0,165.0187,165.0349,164.9457,165.0349,900.0
2012-09-24 13:45:00,203.23,203.47,203.22,203.47,2600.0,164.9457,165.1405,164.9376,165.1405,2600.0
2012-09-24 13:50:00,203.47,203.7,203.4,203.7,2000.0,165.1405,165.3271,165.0836,165.3271,2000.0
2012-09-24 13:55:00,203.7,203.77,203.51,203.61,2700.0,165.3271,165.3839,165.1729,165.2541,2700.0
2012-09-24 14:00:00,203.61,203.71,203.61,203.7,1800.0,165.2541,165.3352,165.2541,165.3271,1800.0
2012-09-24 14:05:00,203.7,203.76,203.69,203.74,1100.0,165.3271,165.3758,165.319,165.3596,1100.0
2012-09-24 14:10:00,203.75,204.01,203.75,203.82,5800.0,165.3677,165.5787,165.3677,165.4245,5800.0
2012-09-24 14:15:00,203.77,203.88,203.73,203.81,1600.0,165.3839,165.4732,165.3515,165.4164,1600.0
2012-09-24 14:20:00,203.8,203.93,203.72,203.72,1200.0,165.4083,165.5138,165.3434,165.3434,1200.0
2012-09-24 14:25:00,203.69,203.92,203.68,203.92,2000.0,165.319,165.5057,165.3109,165.5057,2000.0
2012-09-24 14:30:00,203.85,203.9,203.79,203.86,2300.0,165.4489,165.4895,165.4002,165.457,2300.0
2012-09-24 14:35:00,203.85,203.97,203.8,203.8,2100.0,165.4489,165.5463,165.4083,165.4083,2100.0
2012-09-24 14:40:00,203.81,203.97,203.81,203.86,1000.0,165.4164,165.5463,165.4164,165.457,1000.0
2012-09-24 14:45:00,203.93,203.98,203.85,203.86,1500.0,165.5138,165.5544,165.4489,165.457,1500.0
2012-09-24 14:50:00,203.77,204.16,203.71,204.16,4800.0,165.3839,165.7005,165.3352,165.7005,4800.0
2012-09-24 14:55:00,204.2,204.2,203.74,203.87,4900.0,165.7329,165.7329,165.3596,165.4651,4900.0
2012-09-24 15:00:00,203.93,204.04,203.64,203.71,2400.0,165.5138,165.6031,165.2784,165.3352,2400.0
2012-09-24 15:05:00,203.71,204.07,203.71,204.07,3400.0,165.3352,165.6274,165.3352,165.6274,3400.0
2012-09-24 15:10:00,204.12,204.17,203.91,203.94,2800.0,165.668,165.7086,165.4976,165.5219,2800.0
2012-09-24 15:15:00,203.95,204.24,203.95,204.23,5500.0,165.53,165.7654,165.53,165.7573,5500.0
2012-09-24 15:20:00,204.23,204.25,204.19,204.25,2400.0,165.7573,165.7735,165.7248,165.7735,2400.0
2012-09-24 15:25:00,204.22,204.34,204.18,204.23,2500.0,165.7492,165.8466,165.7167,165.7573,2500.0
2012-09-24 15:30:00,204.17,204.17,203.97,204.06,4600.0,165.7086,165.7086,165.5463,165.6193,4600.0
2012-09-24 15:35:00,204.11,204.26,204.08,204.16,3700.0,165.6599,165.7816,165.6355,165.7005,3700.0
2012-09-24 15:40:00,204.16,204.16,203.8,203.82,4900.0,165.7005,165.7005,165.4083,165.4245,4900.0
2012-09-24 15:45:00,203.72,203.72,203.49,203.69,6700.0,165.3434,165.3434,165.1567,165.319,6700.0
2012-09-24 15:50:00,203.67,203.78,203.5,203.64,11200.0,165.3028,165.3921,165.1648,165.2784,11200.0
2012-09-24 15:55:00,203.57,203.67,203.5,203.52,14300.0,165.2216,165.3028,165.1648,165.181,14300.0
2012-09-25 09:30:00,204.22,204.45,203.74,204.15,6800.0,165.7492,165.9358,165.3596,165.6924,6800.0
2012-09-25 09:35:00,204.03,204.99,204.03,204.92,10100.0,165.595,166.3741,165.595,166.3173,10100.0
2012-09-25 09:40:00,204.74,205.37,204.64,205.18,8800.0,166.1712,166.6825,166.0901,166.5283,8800.0
2012-09-25 09:45:00,205.17,205.17,204.52,205.04,5500.0,166.5202,166.5202,165.9927,166.4147,5500.0
2012-09-25 09:50:00,205.06,205.2,204.99,205.13,4300.0,166.4309,166.5446,166.3741,166.4878,4300.0
2012-09-25 09:55:00,205.19,205.27,204.95,205.21,3600.0,166.5364,166.6014,166.3417,166.5527,3600.0
2012-09-25 10:00:00,205.29,205.57,205.19,205.19,8700.0,166.6176,166.8449,166.5364,166.5364,8700.0
2012-09-25 10:05:00,205.22,205.88,205.13,205.31,12700.0,166.5608,167.0965,166.4878,166.6338,12700.0
2012-09-25 10:10:00,205.4,205.57,205.23,205.36,9600.0,166.7069,166.8449,166.5689,166.6744,9600.0
2012-09-25 10:15:00,205.32,205.83,205.32,205.76,7500.0,166.642,167.0559,166.642,166.9991,7500.0
2012-09-25 10:20:00,205.82,205.82,205.51,205.78,1800.0,167.0478,167.0478,166.7962,167.0153,1800.0
2012-09-25 10:25:00,205.84,205.98,205.62,205.98,4100.0,167.064,167.1776,166.8854,167.1776,4100.0
2012-09-25 10:30:00,206.0,206.64,205.97,206.64,9500.0,167.1939,167.7133,167.1695,167.7133,9500.0
2012-09-25 10:35:00,206.48,207.0,206.46,206.61,14400.0,167.5834,168.0055,167.5672,167.6889,14400.0
2012-09-25 10:40:00,206.5,207.05,206.5,206.68,6500.0,167.5997,168.0461,167.5997,167.7458,6500.0
2012-09-25 10:45:00,206.56,206.57,206.25,206.42,7200.0,167.6484,167.6565,167.3968,167.5347,7200.0
2012-09-25 10:50:00,206.5,206.74,206.5,206.63,3900.0,167.5997,167.7945,167.5997,167.7052,3900.0
2012-09-25 10:55:00,206.62,206.7,206.52,206.55,3500.0,167.6971,167.762,167.6159,167.6403,3500.0
2012-09-25 11:00:00,206.55,206.89,206.49,206.82,6200.0,167.6403,167.9162,167.5916,167.8594,6200.0
2012-09-25 11:05:00,206.82,207.06,206.72,206.88,9000.0,167.8594,168.0542,167.7782,167.9081,9000.0
2012-09-25 11:10:00,206.9,207.17,206.9,207.02,5100.0,167.9243,168.1435,167.9243,168.0217,5100.0
2012-09-25 11:15:00,206.94,207.85,206.91,207.45,22400.0,167.9568,168.6954,167.9324,168.3707,22400.0
2012-09-25 11:20:00,207.44,207.59,207.34,207.46,4500.0,168.3626,168.4843,168.2814,168.3788,4500.0
2012-09-25 11:25:00,207.37,207.72,207.37,207.6,25400.0,168.3058,168.5898,168.3058,168.4925,25400.0
2012-09-25 11:30:00,207.59,207.68,207.31,207.64,16200.0,168.4843,168.5574,168.2571,168.5249,16200.0
2012-09-25 11:35:00,207.66,207.85,207.58,207.85,15500.0,168.5412,168.6954,168.4762,168.6954,15500.0
2012-09-25 11:40:00,207.72,207.78,207.36,207.68,9200.0,168.5898,168.6385,168.2977,168.5574,9200.0
2012-09-25 11:45:00,207.53,208.16,207.52,208.1,6500.0,168.4356,168.947,168.4275,168.8983,6500.0
2012-09-25 11:50:00,208.22,208.41,208.12,208.22,4900.0,168.9957,169.1499,168.9145,168.9957,4900.0
2012-09-25 11:55:00,208.3,208.71,208.28,208.63,7300.0,169.0606,169.3934,169.0444,169.3284,7300.0
2012-09-25 12:00:00,208.63,208.63,207.92,207.92,5000.0,169.3284,169.3284,168.7522,168.7522,5000.0
2012-09-25 12:05:00,207.99,208.43,207.9,208.36,14500.0,168.809,169.1661,168.7359,169.1093,14500.0
2012-09-25 12:10:00,208.46,208.54,208.42,208.54,3100.0,169.1904,169.2554,169.158,169.2554,3100.0
2012-09-25 12:15:00,208.5,208.5,208.0,208.26,6200.0,169.2229,169.2229,168.8171,169.0281,6200.0
2012-09-25 12:20:00,208.15,208.16,207.67,207.96,8300.0,168.9388,168.947,168.5493,168.7846,8300.0
2012-09-25 12:25:00,207.96,208.06,207.83,207.91,3400.0,168.7846,168.8658,168.6791,168.7441,3400.0
2012-09-25 12:30:00,207.93,208.08,207.91,208.01,3900.0,168.7603,168.882,168.7441,168.8252,3900.0
2012-09-25 12:35:00,207.97,207.97,207.47,207.47,5200.0,168.7928,168.7928,168.3869,168.3869,5200.0
2012-09-25 12:40:00,207.43,207.51,207.08,207.08,10400.0,168.3545,168.4194,168.0704,168.0704,10400.0
2012-09-25 12:45:00,206.99,207.09,206.75,206.8,3200.0,167.9974,168.0785,167.8026,167.8432,3200.0
2012-09-25 12:50:00,206.86,206.86,206.54,206.78,5100.0,167.8919,167.8919,167.6321,167.8269,5100.0
2012-09-25 12:55:00,206.64,206.96,206.51,206.96,3800.0,167.7133,167.973,167.6078,167.973,3800.0
2012-09-25 13:00:00,206.79,206.9,206.69,206.78,1200.0,167.835,167.9243,167.7539,167.8269,1200.0
2012-09-25 13:05:00,206.78,206.78,206.59,206.74,1100.0,167.8269,167.8269,167.6727,167.7945,1100.0
2012-09-25 13:10:00,206.73,207.12,206.73,206.97,7200.0,167.7863,168.1029,167.7863,167.9811,7200.0
2012-09-25 13:15:00,206.88,206.98,206.73,206.74,2200.0,167.9081,167.9892,167.7863,167.7945,2200.0
2012-09-25 13:20:00,206.75,207.01,206.67,207.01,3600.0,167.8026,168.0136,167.7376,168.0136,3600.0
2012-09-25 13:25:00,207.11,207.11,206.93,207.08,3600.0,168.0948,168.0948,167.9487,168.0704,3600.0
2012-09-25 13:30:00,207.04,207.44,207.02,207.36,3300.0,168.0379,168.3626,168.0217,168.2977,3300.0
2012-09-25 13:35:00,207.39,207.44,207.25,207.44,4300.0,168.322,168.3626,168.2084,168.3626,4300.0
2012-09-25 13:40:00,207.38,207.4,206.85,206.99,4400.0,168.3139,168.3301,167.8837,167.9974,4400.0
2012-09-25 13:45:00,206.9,207.21,206.9,207.21,2500.0,167.9243,168.1759,167.9243,168.1759,2500.0
2012-09-25 13:50:00,207.01,207.32,206.94,207.3,6200.0,168.0136,168.2652,167.9568,168.249,6200.0
2012-09-25 13:55:00,207.24,207.48,207.23,207.31,2500.0,168.2003,168.3951,168.1922,168.2571,2500.0
2012-09-25 14:00:00,207.42,207.43,207.08,207.08,3700.0,168.3464,168.3545,168.0704,168.0704,3700.0
2012-09-25 14:05:00,207.11,207.22,207.1,207.15,3100.0,168.0948,168.184,168.0866,168.1272,3100.0
2012-09-25 14:10:00,207.09,207.65,207.08,207.65,2800.0,168.0785,168.533,168.0704,168.533,2800.0
2012-09-25 14:15:00,207.63,207.76,207.16,207.16,4000.0,168.5168,168.6223,168.1353,168.1353,4000.0
2012-09-25 14:20:00,206.98,207.32,206.98,207.18,4200.0,167.9892,168.2652,167.9892,168.1516,4200.0
2012-09-25 14:25:00,207.18,207.55,207.1,207.3,6500.0,168.1516,168.4519,168.0866,168.249,6500.0
2012-09-25 14:30:00,207.48,207.69,207.46,207.69,6200.0,168.3951,168.5655,168.3788,168.5655,6200.0
2012-09-25 14:35:00,207.64,207.83,207.61,207.78,8400.0,168.5249,168.6791,168.5006,168.6385,8400.0
2012-09-25 14:40:00,207.71,208.13,207.63,208.03,11100.0,168.5817,168.9226,168.5168,168.8415,11100.0
2012-09-25 14:45:00,208.02,208.18,207.78,208.14,11100.0,168.8333,168.9632,168.6385,168.9307,11100.0
2012-09-25 14:50:00,208.19,208.46,208.11,208.45,8200.0,168.9713,169.1904,168.9064,169.1823,8200.0
2012-09-25 14:55:00,208.43,208.43,208.02,208.03,9000.0,169.1661,169.1661,168.8333,168.8415,9000.0
2012-09-25 15:00:00,208.01,208.04,207.29,207.47,13400.0,168.8252,168.8496,168.2409,168.3869,13400.0
2012-09-25 15:05:00,207.49,207.49,207.14,207.35,9300.0,168.4032,168.4032,168.1191,168.2895,9300.0
2012-09-25 15:10:00,207.19,207.27,206.81,207.22,5300.0,168.1597,168.2246,167.8513,168.184,5300.0
2012-09-25 15:15:00,207.21,207.51,207.02,207.07,7800.0,168.1759,168.4194,168.0217,168.0623,7800.0
2012-09-25 15:20:00,207.15,207.93,207.15,207.6,15100.0,168.1272,168.7603,168.1272,168.4925,15100.0
2012-09-25 15:25:00,207.69,207.78,207.24,207.78,4000.0,168.5655,168.6385,168.2003,168.6385,4000.0
2012-09-25 15:30:00,207.77,207.77,207.47,207.68,11600.0,168.6304,168.6304,168.3869,168.5574,11600.0
2012-09-25 15:35:00,207.73,207.8,207.17,207.18,8400.0,168.598,168.6548,168.1435,168.1516,8400.0
2012-09-25 15:40:00,207.08,207.24,206.96,207.17,9100.0,168.0704,168.2003,167.973,168.1435,9100.0
2012-09-25 15:45:00,207.17,207.41,206.87,207.19,16500.0,168.1435,168.3382,167.9,168.1597,16500.0
2012-09-25 15:50:00,207.19,207.38,206.9,207.38,13400.0,168.1597,168.3139,167.9243,168.3139,13400.0
2012-09-25 15:55:00,207.36,207.36,206.65,206.75,38300.0,168.2977,168.2977,167.7214,167.8026,38300.0
2012-09-26 09:30:00,206.32,206.63,206.07,206.09,7300.0,167.4536,167.7052,167.2507,167.2669,7300.0
2012-09-26 09:35:00,206.14,206.4,205.48,206.37,8000.0,167.3075,167.5185,166.7718,167.4942,8000.0
2012-09-26 09:40:00,206.35,208.05,206.35,208.05,14900.0,167.4779,168.8577,167.4779,168.8577,14900.0
2012-09-26 09:45:00,207.87,208.47,207.6,207.78,17600.0,168.7116,169.1986,168.4925,168.6385,17600.0
2012-09-26 09:50:00,208.03,208.03,207.27,207.27,8700.0,168.8415,168.8415,168.2246,168.2246,8700.0
2012-09-26 09:55:00,207.21,207.26,206.7,206.95,12400.0,168.1759,168.2165,167.762,167.9649,12400.0
2012-09-26 10:00:00,206.74,207.14,206.36,206.93,6400.0,167.7945,168.1191,167.486,167.9487,6400.0
2012-09-26 10:05:00,206.91,207.22,206.7,207.22,12100.0,167.9324,168.184,167.762,168.184,12100.0
2012-09-26 10:10:00,207.1,207.25,206.61,206.83,9300.0,168.0866,168.2084,167.6889,167.8675,9300.0
2012-09-26 10:15:00,206.9,207.68,206.9,207.56,16600.0,167.9243,168.5574,167.9243,168.46,16600.0
2012-09-26 10:20:00,207.45,207.58,207.22,207.33,8900.0,168.3707,168.4762,168.184,168.2733,8900.0
2012-09-26 10:25:00,207.43,207.43,207.06,207.06,18800.0,168.3545,168.3545,168.0542,168.0542,18800.0
2012-09-26 10:30:00,207.07,207.55,206.9,207.39,18100.0,168.0623,168.4519,167.9243,168.322,18100.0
2012-09-26 10:35:00,207.41,207.41,206.75,207.32,15800.0,168.3382,168.3382,167.8026,168.2652,15800.0
2012-09-26 10:40:00,207.13,207.73,206.98,207.66,22500.0,168.111,168.598,167.9892,168.5412,22500.0
2012-09-26 10:45:00,207.61,208.2,207.59,207.61,11400.0,168.5006,168.9794,168.4843,168.5006,11400.0
2012-09-26 10:50:00,207.62,207.95,207.6,207.78,3600.0,168.5087,168.7765,168.4925,168.6385,3600.0
2012-09-26 10:55:00,207.63,207.73,207.18,207.18,4200.0,168.5168,168.598,168.1516,168.1516,4200.0
2012-09-26 11:00:00,206.99,207.66,206.99,207.14,5100.0,167.9974,168.5412,167.9974,168.1191,5100.0
2012-09-26 11:05:00,207.12,207.13,206.81,206.86,7000.0,168.1029,168.111,167.8513,167.8919,7000.0
2012-09-26 11:10:00,206.75,206.91,206.53,206.91,7100.0,167.8026,167.9324,167.624,167.9324,7100.0
2012-09-26 11:15:00,206.79,207.23,206.71,206.96,10500.0,167.835,168.1922,167.7701,167.973,10500.0
2012-09-26 11:20:00,206.97,207.06,206.77,207.06,6300.0,167.9811,168.0542,167.8188,168.0542,6300.0
2012-09-26 11:25:00,207.05,207.24,206.95,207.08,2800.0,168.0461,168.2003,167.9649,168.0704,2800.0
2012-09-26 11:30:00,207.1,207.19,206.76,206.95,5300.0,168.0866,168.1597,167.8107,167.9649,5300.0
2012-09-26 11:35:00,206.89,207.15,206.85,207.14,3800.0,167.9162,168.1272,167.8837,168.1191,3800.0
2012-09-26 11:40:00,207.14,208.05,207.14,208.05,6800.0,168.1191,168.8577,168.1191,168.8577,6800.0
2012-09-26 11:45:00,208.05,208.25,207.71,207.89,9100.0,168.8577,169.02,168.5817,168.7278,9100.0
2012-09-26 11:50:00,207.82,208.11,207.66,208.02,8900.0,168.671,168.9064,168.5412,168.8333,8900.0
2012-09-26 11:55:00,208.05,208.21,207.86,208.13,3000.0,168.8577,168.9875,168.7035,168.9226,3000.0
2012-09-26 12:00:00,208.14,208.29,207.8,207.8,4200.0,168.9307,169.0525,168.6548,168.6548,4200.0
2012-09-26 12:05:00,207.76,208.04,207.72,207.98,7500.0,168.6223,168.8496,168.5898,168.8009,7500.0
2012-09-26 12:10:00,207.98,208.13,207.81,207.98,7700.0,168.8009,168.9226,168.6629,168.8009,7700.0
2012-09-26 12:15:00,207.9,208.1,207.69,207.77,7100.0,168.7359,168.8983,168.5655,168.6304,7100.0
2012-09-26 12:20:00,207.83,208.11,207.72,208.01,7000.0,168.6791,168.9064,168.5898,168.8252,7000.0
2012-09-26 12:25:00,207.97,208.24,207.97,208.1,7700.0,168.7928,169.0119,168.7928,168.8983,7700.0
2012-09-26 12:30:00,208.21,208.21,207.78,208.12,8500.0,168.9875,168.9875,168.6385,168.9145,8500.0
2012-09-26 12:35:00,208.18,208.24,208.13,208.13,2800.0,168.9632,169.0119,168.9226,168.9226,2800.0
2012-09-26 12:40:00,208.14,208.14,207.8,207.8,3100.0,168.9307,168.9307,168.6548,168.6548,3100.0
2012-09-26 12:45:00,207.77,207.8,207.44,207.59,6500.0,168.6304,168.6548,168.3626,168.4843,6500.0
2012-09-26 12:50:00,207.57,207.57,207.1,207.14,6000.0,168.4681,168.4681,168.0866,168.1191,6000.0
2012-09-26 12:55:00,207.11,207.47,206.81,206.82,12400.0,168.0948,168.3869,167.8513,167.8594,12400.0
2012-09-26 13:00:00,206.93,206.96,206.71,206.87,4900.0,167.9487,167.973,167.7701,167.9,4900.0
2012-09-26 13:05:00,206.76,207.28,206.65,206.95,8400.0,167.8107,168.2327,167.7214,167.9649,8400.0
2012-09-26 13:10:00,207.11,207.15,206.93,206.99,4800.0,168.0948,168.1272,167.9487,167.9974,4800.0
2012-09-26 13:15:00,207.0,207.01,206.73,206.94,4400.0,168.0055,168.0136,167.7863,167.9568,4400.0
2012-09-26 13:20:00,206.84,207.03,206.76,206.94,6200.0,167.8756,168.0298,167.8107,167.9568,6200.0
2012-09-26 13:25:00,206.99,207.26,206.94,207.26,3900.0,167.9974,168.2165,167.9568,168.2165,3900.0
2012-09-26 13:30:00,207.39,207.39,206.84,207.35,3400.0,168.322,168.322,167.8756,168.2895,3400.0
2012-09-26 13:35:00,207.23,207.23,206.84,206.84,3700.0,168.1922,168.1922,167.8756,167.8756,3700.0
2012-09-26 13:40:00,206.84,207.02,206.84,207.01,3200.0,167.8756,168.0217,167.8756,168.0136,3200.0
2012-09-26 13:45:00,207.01,207.01,206.4,206.77,5400.0,168.0136,168.0136,167.5185,167.8188,5400.0
2012-09-26 13:50:00,206.74,206.97,206.43,206.46,6700.0,167.7945,167.9811,167.5429,167.5672,6700.0
2012-09-26 13:55:00,206.52,206.87,206.5,206.69,15700.0,167.6159,167.9,167.5997,167.7539,15700.0
2012-09-26 14:00:00,206.65,207.27,206.65,207.1,5800.0,167.7214,168.2246,167.7214,168.0866,5800.0
2012-09-26 14:05:00,207.0,207.3,206.93,207.13,7500.0,168.0055,168.249,167.9487,168.111,7500.0
2012-09-26 14:10:00,207.13,207.14,206.89,207.02,6400.0,168.111,168.1191,167.9162,168.0217,6400.0
2012-09-26 14:15:00,207.03,207.4,207.03,207.4,1700.0,168.0298,168.3301,168.0298,168.3301,1700.0
2012-09-26 14:20:00,207.29,207.41,207.18,207.28,2100.0,168.2409,168.3382,168.1516,168.2327,2100.0
2012-09-26 14:25:00,207.21,207.49,207.16,207.16,9400.0,168.1759,168.4032,168.1353,168.1353,9400.0
2012-09-26 14:30:00,207.24,207.28,207.09,207.2,3000.0,168.2003,168.2327,168.0785,168.1678,3000.0
2012-09-26 14:35:00,207.26,207.27,207.0,207.0,1800.0,168.2165,168.2246,168.0055,168.0055,1800.0
2012-09-26 14:40:00,207.0,207.46,206.94,207.42,5700.0,168.0055,168.3788,167.9568,168.3464,5700.0
2012-09-26 14:45:00,207.48,207.55,207.17,207.3,7900.0,168.3951,168.4519,168.1435,168.249,7900.0
2012-09-26 14:50:00,207.24,207.62,207.1,207.49,11200.0,168.2003,168.5087,168.0866,168.4032,11200.0
2012-09-26 14:55:00,207.48,207.71,207.05,207.63,7700.0,168.3951,168.5817,168.0461,168.5168,7700.0
2012-09-26 15:00:00,207.59,207.6,207.16,207.17,8200.0,168.4843,168.4925,168.1353,168.1435,8200.0
2012-09-26 15:05:00,207.23,207.36,207.0,207.29,7200.0,168.1922,168.2977,168.0055,168.2409,7200.0
2012-09-26 15:10:00,207.28,207.36,206.89,207.05,8600.0,168.2327,168.2977,167.9162,168.0461,8600.0
2012-09-26 15:15:00,207.08,207.62,207.08,207.56,7100.0,168.0704,168.5087,168.0704,168.46,7100.0
2012-09-26 15:20:00,207.55,207.55,207.17,207.17,8300.0,168.4519,168.4519,168.1435,168.1435,8300.0
2012-09-26 15:25:00,207.15,207.6,207.15,207.35,10700.0,168.1272,168.4925,168.1272,168.2895,10700.0
2012-09-26 15:30:00,207.34,207.36,207.02,207.04,12300.0,168.2814,168.2977,168.0217,168.0379,12300.0
2012-09-26 15:35:00,207.1,207.2,206.84,207.05,11800.0,168.0866,168.1678,167.8756,168.0461,11800.0
2012-09-26 15:40:00,207.05,207.3,207.05,207.19,15000.0,168.0461,168.249,168.0461,168.1597,15000.0
2012-09-26 15:45:00,207.14,207.28,206.8,207.26,20900.0,168.1191,168.2327,167.8432,168.2165,20900.0
2012-09-26 15:50:00,207.21,207.66,207.15,207.66,17200.0,168.1759,168.5412,168.1272,168.5412,17200.0
2012-09-26 15:55:00,207.57,207.66,207.15,207.39,32700.0,168.4681,168.5412,168.1272,168.322,32700.0
2012-09-27 09:30:00,208.67,208.67,206.94,207.54,7300.0,169.3609,169.3609,167.9568,168.4438,7300.0
2012-09-27 09:35:00,207.85,207.87,207.5,207.5,17800.0,168.6954,168.7116,168.4113,168.4113,17800.0
2012-09-27 09:40:00,207.67,208.02,207.45,207.93,11700.0,168.5493,168.8333,168.3707,168.7603,11700.0
2012-09-27 09:45:00,207.87,207.87,207.25,207.78,8500.0,168.7116,168.7116,168.2084,168.6385,8500.0
2012-09-27 09:50:00,207.73,207.81,207.18,207.18,9900.0,168.598,168.6629,168.1516,168.1516,9900.0
2012-09-27 09:55:00,207.16,207.21,206.46,206.55,8800.0,168.1353,168.1759,167.5672,167.6403,8800.0
2012-09-27 10:00:00,206.55,207.0,206.23,206.33,12900.0,167.6403,168.0055,167.3805,167.4617,12900.0
2012-09-27 10:05:00,206.25,206.33,205.9,206.06,11800.0,167.3968,167.4617,167.1127,167.2426,11800.0
2012-09-27 10:10:00,206.0,206.14,205.75,206.04,6900.0,167.1939,167.3075,166.991,167.2263,6900.0
2012-09-27 10:15:00,206.09,206.35,205.8,206.3,17800.0,167.2669,167.4779,167.0315,167.4373,17800.0
2012-09-27 10:20:00,206.31,206.84,206.29,206.43,7200.0,167.4455,167.8756,167.4292,167.5429,7200.0
2012-09-27 10:25:00,206.48,206.49,206.3,206.3,2700.0,167.5834,167.5916,167.4373,167.4373,2700.0
2012-09-27 10:30:00,206.27,206.34,205.75,205.79,9000.0,167.413,167.4698,166.991,167.0234,9000.0
2012-09-27 10:35:00,205.94,205.95,205.11,205.48,12900.0,167.1452,167.1533,166.4715,166.7718,12900.0
2012-09-27 10:40:00,205.48,206.0,205.48,205.93,6100.0,166.7718,167.1939,166.7718,167.137,6100.0
2012-09-27 10:45:00,205.95,205.95,205.4,205.45,7000.0,167.1533,167.1533,166.7069,166.7475,7000.0
2012-09-27 10:50:00,205.41,205.7,205.38,205.56,3500.0,166.715,166.9504,166.6907,166.8367,3500.0
2012-09-27 10:55:00,205.38,205.67,205.27,205.36,4300.0,166.6907,166.926,166.6014,166.6744,4300.0
2012-09-27 11:00:00,205.45,205.74,205.43,205.64,3900.0,166.7475,166.9828,166.7312,166.9017,3900.0
2012-09-27 11:05:00,205.71,205.71,205.26,205.36,3600.0,166.9585,166.9585,166.5933,166.6744,3600.0
2012-09-27 11:10:00,205.36,205.63,205.3,205.31,4800.0,166.6744,166.8936,166.6257,166.6338,4800.0
2012-09-27 11:15:00,205.28,205.31,204.79,204.87,8600.0,166.6095,166.6338,166.2118,166.2767,8600.0
2012-09-27 11:20:00,204.9,205.07,204.79,204.79,10100.0,166.3011,166.4391,166.2118,166.2118,10100.0
2012-09-27 11:25:00,204.86,205.52,204.53,205.43,17900.0,166.2686,166.8043,166.0008,166.7312,17900.0
2012-09-27 11:30:00,205.43,205.82,205.43,205.77,2100.0,166.7312,167.0478,166.7312,167.0072,2100.0
2012-09-27 11:35:00,205.76,205.85,205.67,205.8,4400.0,166.9991,167.0721,166.926,167.0315,4400.0
2012-09-27 11:40:00,205.73,205.88,205.73,205.81,1300.0,166.9747,167.0965,166.9747,167.0397,1300.0
2012-09-27 11:45:00,205.77,206.08,205.75,206.02,7900.0,167.0072,167.2588,166.991,167.2101,7900.0
2012-09-27 11:50:00,206.09,206.4,206.04,206.24,3600.0,167.2669,167.5185,167.2263,167.3886,3600.0
2012-09-27 11:55:00,206.24,206.78,206.24,206.68,8400.0,167.3886,167.8269,167.3886,167.7458,8400.0
2012-09-27 12:00:00,206.55,206.64,206.35,206.64,5700.0,167.6403,167.7133,167.4779,167.7133,5700.0
2012-09-27 12:05:00,206.67,206.73,206.58,206.64,4900.0,167.7376,167.7863,167.6646,167.7133,4900.0
2012-09-27 12:10:00,206.64,206.85,206.4,206.4,4100.0,167.7133,167.8837,167.5185,167.5185,4100.0
2012-09-27 12:15:00,206.44,206.77,206.44,206.64,1900.0,167.551,167.8188,167.551,167.7133,1900.0
2012-09-27 12:20:00,206.64,206.67,206.47,206.67,3500.0,167.7133,167.7376,167.5753,167.7376,3500.0
2012-09-27 12:25:00,206.75,206.94,206.68,206.82,2000.0,167.8026,167.9568,167.7458,167.8594,2000.0
2012-09-27 12:30:00,206.83,206.83,206.64,206.64,1000.0,167.8675,167.8675,167.7133,167.7133,1000.0
2012-09-27 12:35:00,206.63,206.63,206.53,206.53,200.0,167.7052,167.7052,167.624,167.624,200.0
2012-09-27 12:40:00,206.54,206.75,206.46,206.75,12700.0,167.6321,167.8026,167.5672,167.8026,12700.0
2012-09-27 12:45:00,206.65,206.93,206.56,206.83,20900.0,167.7214,167.9487,167.6484,167.8675,20900.0
2012-09-27 12:50:00,206.82,206.83,206.63,206.75,2200.0,167.8594,167.8675,167.7052,167.8026,2200.0
2012-09-27 12:55:00,206.75,206.86,206.68,206.68,2800.0,167.8026,167.8919,167.7458,167.7458,2800.0
2012-09-27 13:00:00,206.72,206.74,206.59,206.59,900.0,167.7782,167.7945,167.6727,167.6727,900.0
2012-09-27 13:05:00,206.65,206.78,206.58,206.78,1000.0,167.7214,167.8269,167.6646,167.8269,1000.0
2012-09-27 13:10:00,206.75,206.75,206.63,206.65,1500.0,167.8026,167.8026,167.7052,167.7214,1500.0
2012-09-27 13:15:00,206.6,206.98,206.6,206.71,18500.0,167.6808,167.9892,167.6808,167.7701,18500.0
2012-09-27 13:20:00,206.72,207.06,206.72,207.01,2800.0,167.7782,168.0542,167.7782,168.0136,2800.0
2012-09-27 13:25:00,207.08,207.16,206.79,206.89,3100.0,168.0704,168.1353,167.835,167.9162,3100.0
2012-09-27 13:30:00,206.89,207.04,206.89,207.04,600.0,167.9162,168.0379,167.9162,168.0379,600.0
2012-09-27 13:35:00,207.13,207.67,207.11,207.67,2600.0,168.111,168.5493,168.0948,168.5493,2600.0
2012-09-27 13:40:00,207.66,207.71,207.55,207.55,1100.0,168.5412,168.5817,168.4519,168.4519,1100.0
2012-09-27 13:45:00,207.43,207.43,207.25,207.27,2700.0,168.3545,168.3545,168.2084,168.2246,2700.0
2012-09-27 13:50:00,207.38,207.5,207.36,207.36,800.0,168.3139,168.4113,168.2977,168.2977,800.0
2012-09-27 13:55:00,207.37,207.74,207.36,207.7,3800.0,168.3058,168.6061,168.2977,168.5736,3800.0
2012-09-27 14:00:00,207.74,207.74,207.48,207.48,2700.0,168.6061,168.6061,168.3951,168.3951,2700.0
2012-09-27 14:05:00,207.54,207.73,207.41,207.72,2500.0,168.4438,168.598,168.3382,168.5898,2500.0
2012-09-27 14:10:00,207.73,208.02,207.67,207.94,4200.0,168.598,168.8333,168.5493,168.7684,4200.0
2012-09-27 14:15:00,207.89,207.89,207.69,207.69,1800.0,168.7278,168.7278,168.5655,168.5655,1800.0
2012-09-27 14:20:00,207.85,207.85,207.53,207.53,2600.0,168.6954,168.6954,168.4356,168.4356,2600.0
2012-09-27 14:25:00,207.53,207.67,207.47,207.67,3600.0,168.4356,168.5493,168.3869,168.5493,3600.0
2012-09-27 14:30:00,207.66,207.9,207.66,207.76,2600.0,168.5412,168.7359,168.5412,168.6223,2600.0
2012-09-27 14:35:00,207.76,207.8,207.56,207.66,2600.0,168.6223,168.6548,168.46,168.5412,2600.0
2012-09-27 14:40:00,207.66,207.82,207.5,207.77,7800.0,168.5412,168.671,168.4113,168.6304,7800.0
2012-09-27 14:45:00,207.67,207.71,207.52,207.71,2500.0,168.5493,168.5817,168.4275,168.5817,2500.0
2012-09-27 14:50:00,207.7,207.78,207.49,207.64,2300.0,168.5736,168.6385,168.4032,168.5249,2300.0
2012-09-27 14:55:00,207.65,207.8,207.63,207.8,2800.0,168.533,168.6548,168.5168,168.6548,2800.0
2012-09-27 15:00:00,207.71,207.9,207.71,207.82,4900.0,168.5817,168.7359,168.5817,168.671,4900.0
2012-09-27 15:05:00,207.81,207.85,207.63,207.67,4500.0,168.6629,168.6954,168.5168,168.5493,4500.0
2012-09-27 15:10:00,207.75,207.9,207.63,207.67,13900.0,168.6142,168.7359,168.5168,168.5493,13900.0
2012-09-27 15:15:00,207.61,207.8,207.47,207.72,5700.0,168.5006,168.6548,168.3869,168.5898,5700.0
2012-09-27 15:20:00,207.8,207.92,207.72,207.72,2500.0,168.6548,168.7522,168.5898,168.5898,2500.0
2012-09-27 15:25:00,207.75,207.92,207.72,207.72,1700.0,168.6142,168.7522,168.5898,168.5898,1700.0
2012-09-27 15:30:00,207.7,207.88,207.62,207.88,3900.0,168.5736,168.7197,168.5087,168.7197,3900.0
2012-09-27 15:35:00,207.95,208.07,207.75,207.94,4800.0,168.7765,168.8739,168.6142,168.7684,4800.0
2012-09-27 15:40:00,207.9,208.21,207.86,208.0,9200.0,168.7359,168.9875,168.7035,168.8171,9200.0
2012-09-27 15:45:00,207.92,207.95,207.41,207.66,10200.0,168.7522,168.7765,168.3382,168.5412,10200.0
2012-09-27 15:50:00,207.65,207.92,207.5,207.76,8200.0,168.533,168.7522,168.4113,168.6223,8200.0
2012-09-27 15:55:00,207.7,207.93,207.69,207.89,13300.0,168.5736,168.7603,168.5655,168.7278,13300.0
2012-09-28 09:30:00,207.53,207.53,206.19,207.19,6900.0,168.4356,168.4356,167.3481,168.1597,6900.0
2012-09-28 09:35:00,207.2,208.49,207.2,208.38,8600.0,168.1678,169.2148,168.1678,169.1255,8600.0
2012-09-28 09:40:00,208.3,208.62,207.38,207.38,10500.0,169.0606,169.3203,168.3139,168.3139,10500.0
2012-09-28 09:45:00,207.51,207.51,206.25,206.4,10000.0,168.4194,168.4194,167.3968,167.5185,10000.0
2012-09-28 09:50:00,206.4,206.83,206.3,206.62,5000.0,167.5185,167.8675,167.4373,167.6971,5000.0
2012-09-28 09:55:00,206.69,207.0,206.44,207.0,6800.0,167.7539,168.0055,167.551,168.0055,6800.0
2012-09-28 10:00:00,206.9,207.6,206.89,207.51,3400.0,167.9243,168.4925,167.9162,168.4194,3400.0
2012-09-28 10:05:00,207.67,207.84,207.55,207.71,4500.0,168.5493,168.6872,168.4519,168.5817,4500.0
2012-09-28 10:10:00,207.69,208.3,207.69,208.1,14700.0,168.5655,169.0606,168.5655,168.8983,14700.0
2012-09-28 10:15:00,207.96,208.27,207.8,207.9,5100.0,168.7846,169.0362,168.6548,168.7359,5100.0
2012-09-28 10:20:00,207.76,207.97,207.69,207.69,3800.0,168.6223,168.7928,168.5655,168.5655,3800.0
2012-09-28 10:25:00,207.74,207.83,207.59,207.76,4400.0,168.6061,168.6791,168.4843,168.6223,4400.0
2012-09-28 10:30:00,207.53,208.05,207.53,208.05,5000.0,168.4356,168.8577,168.4356,168.8577,5000.0
2012-09-28 10:35:00,207.97,208.26,207.77,208.23,4700.0,168.7928,169.0281,168.6304,169.0038,4700.0
2012-09-28 10:40:00,208.08,208.16,207.51,207.69,2900.0,168.882,168.947,168.4194,168.5655,2900.0
2012-09-28 10:45:00,207.62,207.72,207.12,207.13,4100.0,168.5087,168.5898,168.1029,168.111,4100.0
2012-09-28 10:50:00,207.47,207.79,207.47,207.79,700.0,168.3869,168.6467,168.3869,168.6467,700.0
2012-09-28 10:55:00,207.73,207.73,207.48,207.6,1600.0,168.598,168.598,168.3951,168.4925,1600.0
2012-09-28 11:00:00,207.67,207.67,207.51,207.57,1000.0,168.5493,168.5493,168.4194,168.4681,1000.0
2012-09-28 11:05:00,207.54,207.71,207.46,207.48,1600.0,168.4438,168.5817,168.3788,168.3951,1600.0
2012-09-28 11:10:00,207.53,207.65,207.47,207.52,1200.0,168.4356,168.533,168.3869,168.4275,1200.0
2012-09-28 11:15:00,207.52,207.83,207.46,207.66,53200.0,168.4275,168.6791,168.3788,168.5412,53200.0
2012-09-28 11:20:00,207.66,207.82,207.66,207.79,1600.0,168.5412,168.671,168.5412,168.6467,1600.0
2012-09-28 11:25:00,207.79,207.79,207.52,207.54,1800.0,168.6467,168.6467,168.4275,168.4438,1800.0
2012-09-28 11:30:00,207.56,208.07,207.54,207.87,1800.0,168.46,168.8739,168.4438,168.7116,1800.0
2012-09-28 11:35:00,207.86,207.95,207.86,207.91,500.0,168.7035,168.7765,168.7035,168.7441,500.0
2012-09-28 11:40:00,207.95,208.1,207.94,208.01,700.0,168.7765,168.8983,168.7684,168.8252,700.0
2012-09-28 11:45:00,208.02,208.39,207.96,208.39,2200.0,168.8333,169.1336,168.7846,169.1336,2200.0
2012-09-28 11:50:00,208.39,208.56,208.17,208.17,2300.0,169.1336,169.2716,168.9551,168.9551,2300.0
2012-09-28 11:55:00,208.3,208.4,208.0,208.0,1400.0,169.0606,169.1418,168.8171,168.8171,1400.0
2012-09-28 12:00:00,208.0,208.14,207.96,208.07,2600.0,168.8171,168.9307,168.7846,168.8739,2600.0
2012-09-28 12:05:00,208.05,208.34,208.05,208.31,3000.0,168.8577,169.0931,168.8577,169.0687,3000.0
2012-09-28 12:10:00,208.3,209.03,208.29,208.79,25800.0,169.0606,169.6531,169.0525,169.4583,25800.0
2012-09-28 12:15:00,208.79,209.57,208.79,209.22,9200.0,169.4583,170.0913,169.4583,169.8073,9200.0
2012-09-28 12:20:00,209.22,209.49,209.05,209.05,1300.0,169.8073,170.0264,169.6693,169.6693,1300.0
2012-09-28 12:25:00,209.07,209.15,208.92,208.92,800.0,169.6855,169.7505,169.5638,169.5638,800.0
2012-09-28 12:30:00,208.92,209.14,208.92,208.98,800.0,169.5638,169.7423,169.5638,169.6125,800.0
2012-09-28 12:35:00,209.06,209.06,209.06,209.06,100.0,169.6774,169.6774,169.6774,169.6774,100.0
2012-09-28 12:40:00,208.96,208.96,208.75,208.87,800.0,169.5963,169.5963,169.4258,169.5232,800.0
2012-09-28 12:45:00,208.93,208.93,208.75,208.75,1200.0,169.5719,169.5719,169.4258,169.4258,1200.0
2012-09-28 12:50:00,208.79,208.79,208.79,208.79,500.0,169.4583,169.4583,169.4583,169.4583,500.0
2012-09-28 12:55:00,208.66,208.71,208.51,208.71,1900.0,169.3528,169.3934,169.231,169.3934,1900.0
2012-09-28 13:00:00,208.72,208.89,208.72,208.74,500.0,169.4015,169.5394,169.4015,169.4177,500.0
2012-09-28 13:05:00,208.75,208.75,208.44,208.5,1600.0,169.4258,169.4258,169.1742,169.2229,1600.0
2012-09-28 13:10:00,208.58,208.65,208.27,208.34,2100.0,169.2878,169.3447,169.0362,169.0931,2100.0
2012-09-28 13:15:00,208.52,208.55,208.41,208.47,400.0,169.2391,169.2635,169.1499,169.1986,400.0
2012-09-28 13:20:00,208.44,208.51,208.4,208.51,1800.0,169.1742,169.231,169.1418,169.231,1800.0
2012-09-28 13:25:00,208.5,208.56,208.38,208.43,1800.0,169.2229,169.2716,169.1255,169.1661,1800.0
2012-09-28 13:30:00,208.49,208.85,208.44,208.8,10600.0,169.2148,169.507,169.1742,169.4664,10600.0
2012-09-28 13:35:00,208.73,209.31,208.72,209.2,16400.0,169.4096,169.8803,169.4015,169.791,16400.0
2012-09-28 13:40:00,209.24,209.37,209.17,209.17,22100.0,169.8235,169.929,169.7667,169.7667,22100.0
2012-09-28 13:45:00,209.1,209.22,209.1,209.22,300.0,169.7099,169.8073,169.7099,169.8073,300.0
2012-09-28 13:50:00,208.93,209.06,208.82,208.82,800.0,169.5719,169.6774,169.4826,169.4826,800.0
2012-09-28 13:55:00,208.96,208.97,208.96,208.97,800.0,169.5963,169.6044,169.5963,169.6044,800.0
2012-09-28 14:00:00,208.91,209.16,208.87,208.96,1900.0,169.5557,169.7586,169.5232,169.5963,1900.0
2012-09-28 14:05:00,208.95,208.95,208.54,208.54,2300.0,169.5881,169.5881,169.2554,169.2554,2300.0
2012-09-28 14:10:00,208.56,208.66,208.44,208.44,1100.0,169.2716,169.3528,169.1742,169.1742,1100.0
2012-09-28 14:15:00,208.55,208.56,208.37,208.38,700.0,169.2635,169.2716,169.1174,169.1255,700.0
2012-09-28 14:20:00,208.36,208.41,208.19,208.41,1900.0,169.1093,169.1499,168.9713,169.1499,1900.0
2012-09-28 14:25:00,208.43,208.56,208.4,208.41,700.0,169.1661,169.2716,169.1418,169.1499,700.0
2012-09-28 14:30:00,208.37,208.37,208.01,208.18,1600.0,169.1174,169.1174,168.8252,168.9632,1600.0
2012-09-28 14:35:00,208.23,208.23,207.85,208.1,4900.0,169.0038,169.0038,168.6954,168.8983,4900.0
2012-09-28 14:40:00,208.32,208.32,208.01,208.17,1900.0,169.0768,169.0768,168.8252,168.9551,1900.0
2012-09-28 14:45:00,208.19,208.36,208.16,208.25,1300.0,168.9713,169.1093,168.947,169.02,1300.0
2012-09-28 14:50:00,208.24,208.35,208.24,208.35,1000.0,169.0119,169.1012,169.0119,169.1012,1000.0
2012-09-28 14:55:00,208.11,208.28,208.07,208.26,3000.0,168.9064,169.0444,168.8739,169.0281,3000.0
2012-09-28 15:00:00,208.26,208.26,208.07,208.09,2400.0,169.0281,169.0281,168.8739,168.8901,2400.0
2012-09-28 15:05:00,208.05,208.4,208.0,208.31,5100.0,168.8577,169.1418,168.8171,169.0687,5100.0
2012-09-28 15:10:00,208.37,208.48,208.24,208.44,3400.0,169.1174,169.2067,169.0119,169.1742,3400.0
2012-09-28 15:15:00,208.47,208.79,208.37,208.43,5100.0,169.1986,169.4583,169.1174,169.1661,5100.0
2012-09-28 15:20:00,208.48,208.62,208.4,208.46,3100.0,169.2067,169.3203,169.1418,169.1904,3100.0
2012-09-28 15:25:00,208.55,208.55,208.31,208.43,4600.0,169.2635,169.2635,169.0687,169.1661,4600.0
2012-09-28 15:30:00,208.41,208.61,208.28,208.31,9100.0,169.1499,169.3122,169.0444,169.0687,9100.0
2012-09-28 15:35:00,208.35,208.55,208.05,208.09,6800.0,169.1012,169.2635,168.8577,168.8901,6800.0
2012-09-28 15:40:00,208.09,208.55,208.09,208.42,6400.0,168.8901,169.2635,168.8901,169.158,6400.0
2012-09-28 15:45:00,208.48,208.97,208.48,208.54,16100.0,169.2067,169.6044,169.2067,169.2554,16100.0
2012-09-28 15:50:00,208.67,208.93,208.41,208.63,9900.0,169.3609,169.5719,169.1499,169.3284,9900.0
2012-09-28 15:55:00,208.62,208.62,208.21,208.21,22700.0,169.3203,169.3203,168.9875,168.9875,22700.0
2012-10-01 09:30:00,208.9,209.49,208.9,209.2,11100.0,169.5476,170.0264,169.5476,169.791,11100.0
2012-10-01 09:35:00,209.11,209.13,208.26,208.78,7600.0,169.718,169.7342,169.0281,169.4502,7600.0
2012-10-01 09:40:00,208.69,208.86,208.54,208.81,1900.0,169.3771,169.5151,169.2554,169.4745,1900.0
2012-10-01 09:45:00,208.68,208.89,208.24,208.24,2700.0,169.369,169.5394,169.0119,169.0119,2700.0
2012-10-01 09:50:00,208.1,208.36,207.7,207.72,4100.0,168.8983,169.1093,168.5736,168.5898,4100.0
2012-10-01 09:55:00,207.94,208.23,207.57,207.95,3600.0,168.7684,169.0038,168.4681,168.7765,3600.0
2012-10-01 10:00:00,207.91,210.14,207.91,209.97,26100.0,168.7441,170.554,168.7441,170.416,26100.0
2012-10-01 10:05:00,209.98,211.27,209.66,211.06,29700.0,170.4241,171.4711,170.1644,171.3007,29700.0
2012-10-01 10:10:00,211.06,211.49,210.77,211.41,11700.0,171.3007,171.6497,171.0653,171.5847,11700.0
2012-10-01 10:15:00,211.43,212.07,211.35,212.0,37400.0,171.601,172.1204,171.536,172.0636,37400.0
2012-10-01 10:20:00,212.01,212.21,211.75,212.16,17800.0,172.0717,172.234,171.8607,172.1934,17800.0
2012-10-01 10:25:00,212.2,212.57,211.83,212.15,12200.0,172.2259,172.5262,171.9256,172.1853,12200.0
2012-10-01 10:30:00,212.13,212.77,212.13,212.72,16000.0,172.1691,172.6885,172.1691,172.648,16000.0
2012-10-01 10:35:00,212.71,213.85,212.7,213.47,30500.0,172.6398,173.5651,172.6317,173.2567,30500.0
2012-10-01 10:40:00,213.33,213.48,212.8,212.81,7400.0,173.143,173.2648,172.7129,172.721,7400.0
2012-10-01 10:45:00,212.94,213.56,212.88,213.27,10000.0,172.8265,173.3297,172.7778,173.0943,10000.0
2012-10-01 10:50:00,213.28,213.54,212.98,213.54,6000.0,173.1025,173.3135,172.859,173.3135,6000.0
2012-10-01 10:55:00,213.56,214.19,213.46,214.18,19700.0,173.3297,173.841,173.2486,173.8329,19700.0
2012-10-01 11:00:00,214.22,214.4,213.94,213.94,7600.0,173.8654,174.0115,173.6381,173.6381,7600.0
2012-10-01 11:05:00,213.97,214.14,213.42,213.55,16800.0,173.6625,173.8005,173.2161,173.3216,16800.0
2012-10-01 11:10:00,213.44,213.76,213.04,213.53,8200.0,173.2323,173.492,172.9077,173.3054,8200.0
2012-10-01 11:15:00,213.38,213.58,213.15,213.31,3300.0,173.1836,173.3459,172.9969,173.1268,3300.0
2012-10-01 11:20:00,213.22,213.28,212.77,212.85,8700.0,173.0538,173.1025,172.6885,172.7535,8700.0
2012-10-01 11:25:00,212.94,213.17,212.19,212.42,9600.0,172.8265,173.0132,172.2178,172.4045,9600.0
2012-10-01 11:30:00,212.45,212.45,212.14,212.17,4900.0,172.4288,172.4288,172.1772,172.2016,4900.0
2012-10-01 11:35:00,212.27,212.27,211.82,212.02,4800.0,172.2827,172.2827,171.9175,172.0798,4800.0
2012-10-01 11:40:00,212.03,212.18,211.76,212.1,5300.0,172.0879,172.2097,171.8688,172.1447,5300.0
2012-10-01 11:45:00,212.13,212.13,211.93,211.93,2400.0,172.1691,172.1691,172.0068,172.0068,2400.0
2012-10-01 11:50:00,212.01,212.01,211.08,211.36,8700.0,172.0717,172.0717,171.3169,171.5441,8700.0
2012-10-01 11:55:00,211.19,211.32,210.86,211.0,4800.0,171.4062,171.5117,171.1383,171.252,4800.0
2012-10-01 12:00:00,210.88,211.26,210.82,211.19,5600.0,171.1546,171.463,171.1059,171.4062,5600.0
2012-10-01 12:05:00,211.27,211.35,210.93,211.02,5300.0,171.4711,171.536,171.1952,171.2682,5300.0
2012-10-01 12:10:00,211.07,211.25,211.0,211.01,1700.0,171.3088,171.4549,171.252,171.2601,1700.0
2012-10-01 12:15:00,211.07,211.31,211.0,211.28,3000.0,171.3088,171.5036,171.252,171.4792,3000.0
2012-10-01 12:20:00,211.25,211.81,211.22,211.7,9100.0,171.4549,171.9094,171.4305,171.8201,9100.0
2012-10-01 12:25:00,211.75,211.81,211.59,211.81,2900.0,171.8607,171.9094,171.7308,171.9094,2900.0
2012-10-01 12:30:00,211.81,211.97,211.27,211.27,3600.0,171.9094,172.0392,171.4711,171.4711,3600.0
2012-10-01 12:35:00,211.15,211.56,211.01,211.56,4000.0,171.3737,171.7065,171.2601,171.7065,4000.0
2012-10-01 12:40:00,211.5,211.65,211.31,211.31,3100.0,171.6578,171.7795,171.5036,171.5036,3100.0
2012-10-01 12:45:00,211.33,211.47,210.47,210.5,6600.0,171.5198,171.6334,170.8218,170.8462,6600.0
2012-10-01 12:50:00,210.41,210.64,210.14,210.64,4000.0,170.7731,170.9598,170.554,170.9598,4000.0
2012-10-01 12:55:00,210.43,210.75,210.43,210.59,2300.0,170.7893,171.0491,170.7893,170.9192,2300.0
2012-10-01 13:00:00,210.62,210.74,210.28,210.28,3600.0,170.9435,171.0409,170.6676,170.6676,3600.0
2012-10-01 13:05:00,210.14,210.7,210.13,210.33,16800.0,170.554,171.0085,170.5459,170.7082,16800.0
2012-10-01 13:10:00,210.22,210.25,209.66,210.0,6200.0,170.6189,170.6432,170.1644,170.4403,6200.0
2012-10-01 13:15:00,209.92,209.98,209.5,209.77,4600.0,170.3754,170.4241,170.0345,170.2537,4600.0
2012-10-01 13:20:00,209.69,210.13,209.59,209.8,4700.0,170.1887,170.5459,170.1076,170.278,4700.0
2012-10-01 13:25:00,209.87,210.2,209.85,210.19,2400.0,170.3348,170.6027,170.3186,170.5946,2400.0
2012-10-01 13:30:00,210.14,210.14,209.62,209.62,2900.0,170.554,170.554,170.1319,170.1319,2900.0
2012-10-01 13:35:00,209.79,210.02,209.78,209.87,2600.0,170.2699,170.4566,170.2618,170.3348,2600.0
2012-10-01 13:40:00,209.72,210.1,209.52,210.03,1900.0,170.2131,170.5215,170.0508,170.4647,1900.0
2012-10-01 13:45:00,209.93,210.18,209.93,210.12,2600.0,170.3835,170.5864,170.3835,170.5377,2600.0
2012-10-01 13:50:00,210.09,210.54,210.09,210.31,3200.0,170.5134,170.8786,170.5134,170.6919,3200.0
2012-10-01 13:55:00,210.32,210.64,210.31,210.54,2900.0,170.7001,170.9598,170.6919,170.8786,2900.0
2012-10-01 14:00:00,210.69,211.26,210.62,211.14,6300.0,171.0004,171.463,170.9435,171.3656,6300.0
2012-10-01 14:05:00,211.15,211.29,210.88,211.21,13700.0,171.3737,171.4873,171.1546,171.4224,13700.0
2012-10-01 14:10:00,211.23,211.62,211.23,211.52,4300.0,171.4386,171.7552,171.4386,171.674,4300.0
2012-10-01 14:15:00,211.57,211.61,211.05,211.18,3000.0,171.7146,171.7471,171.2925,171.3981,3000.0
2012-10-01 14:20:00,211.3,211.56,211.18,211.33,4500.0,171.4955,171.7065,171.3981,171.5198,4500.0
2012-10-01 14:25:00,211.31,211.5,211.29,211.41,4000.0,171.5036,171.6578,171.4873,171.5847,4000.0
2012-10-01 14:30:00,211.43,211.83,211.36,211.83,5300.0,171.601,171.9256,171.5441,171.9256,5300.0
2012-10-01 14:35:00,211.8,211.98,211.65,211.74,4100.0,171.9013,172.0474,171.7795,171.8526,4100.0
2012-10-01 14:40:00,211.71,211.73,211.38,211.7,5400.0,171.8282,171.8444,171.5604,171.8201,5400.0
2012-10-01 14:45:00,211.65,211.66,211.34,211.55,9400.0,171.7795,171.7876,171.5279,171.6984,9400.0
2012-10-01 14:50:00,211.55,211.7,211.36,211.47,17400.0,171.6984,171.8201,171.5441,171.6334,17400.0
2012-10-01 14:55:00,211.49,211.78,211.28,211.73,3500.0,171.6497,171.885,171.4792,171.8444,3500.0
2012-10-01 15:00:00,211.61,211.83,211.19,211.36,4300.0,171.7471,171.9256,171.4062,171.5441,4300.0
2012-10-01 15:05:00,211.36,211.8,211.27,211.6,11000.0,171.5441,171.9013,171.4711,171.7389,11000.0
2012-10-01 15:10:00,211.54,211.61,211.16,211.16,3800.0,171.6902,171.7471,171.3818,171.3818,3800.0
2012-10-01 15:15:00,211.06,211.44,210.86,211.07,15900.0,171.3007,171.6091,171.1383,171.3088,15900.0
2012-10-01 15:20:00,211.05,211.07,210.54,210.73,8700.0,171.2925,171.3088,170.8786,171.0328,8700.0
2012-10-01 15:25:00,210.69,211.2,210.57,211.2,5300.0,171.0004,171.4143,170.903,171.4143,5300.0
2012-10-01 15:30:00,211.16,211.16,210.73,210.93,9700.0,171.3818,171.3818,171.0328,171.1952,9700.0
2012-10-01 15:35:00,210.9,211.05,210.6,210.82,8900.0,171.1708,171.2925,170.9273,171.1059,8900.0
2012-10-01 15:40:00,210.96,211.39,210.9,210.97,11800.0,171.2195,171.5685,171.1708,171.2276,11800.0
2012-10-01 15:45:00,210.96,211.19,210.56,211.07,17900.0,171.2195,171.4062,170.8949,171.3088,17900.0
2012-10-01 15:50:00,211.15,211.29,210.91,211.04,23700.0,171.3737,171.4873,171.1789,171.2844,23700.0
2012-10-01 15:55:00,211.04,211.35,210.82,211.11,36500.0,171.2844,171.536,171.1059,171.3412,36500.0
2012-10-02 09:30:00,211.78,212.21,211.61,211.68,4500.0,171.885,172.234,171.7471,171.8039,4500.0
2012-10-02 09:35:00,211.85,212.07,211.0,211.45,4700.0,171.9418,172.1204,171.252,171.6172,4700.0
2012-10-02 09:40:00,211.21,211.32,211.0,211.0,900.0,171.4224,171.5117,171.252,171.252,900.0
2012-10-02 09:45:00,211.28,211.8,211.28,211.62,6000.0,171.4792,171.9013,171.4792,171.7552,6000.0
2012-10-02 09:50:00,211.54,212.23,211.53,212.07,7200.0,171.6902,172.2503,171.6821,172.1204,7200.0
2012-10-02 09:55:00,212.17,212.29,211.9,212.23,9400.0,172.2016,172.299,171.9824,172.2503,9400.0
2012-10-02 10:00:00,212.03,212.09,211.49,211.64,5300.0,172.0879,172.1366,171.6497,171.7714,5300.0
2012-10-02 10:05:00,211.67,211.98,211.42,211.98,7000.0,171.7957,172.0474,171.5928,172.0474,7000.0
2012-10-02 10:10:00,211.72,212.11,211.72,212.05,11300.0,171.8363,172.1529,171.8363,172.1042,11300.0
2012-10-02 10:15:00,212.05,212.05,211.73,211.8,4400.0,172.1042,172.1042,171.8444,171.9013,4400.0
2012-10-02 10:20:00,211.75,212.46,211.74,212.33,2500.0,171.8607,172.4369,171.8526,172.3314,2500.0
2012-10-02 10:25:00,212.41,212.41,211.86,211.86,4100.0,172.3963,172.3963,171.95,171.95,4100.0
2012-10-02 10:30:00,212.15,212.72,212.08,212.69,10300.0,172.1853,172.648,172.1285,172.6236,10300.0
2012-10-02 10:35:00,212.74,212.83,212.63,212.82,3100.0,172.6642,172.7372,172.5749,172.7291,3100.0
2012-10-02 10:40:00,212.73,213.13,212.73,213.0,13900.0,172.6561,172.9807,172.6561,172.8752,13900.0
2012-10-02 10:45:00,212.89,213.09,212.81,212.95,4400.0,172.7859,172.9483,172.721,172.8346,4400.0
2012-10-02 10:50:00,213.02,213.08,212.2,212.2,1800.0,172.8914,172.9401,172.2259,172.2259,1800.0
2012-10-02 10:55:00,212.13,212.35,212.05,212.05,400.0,172.1691,172.3477,172.1042,172.1042,400.0
2012-10-02 11:00:00,212.2,212.41,212.07,212.14,4900.0,172.2259,172.3963,172.1204,172.1772,4900.0
2012-10-02 11:05:00,212.32,212.33,212.03,212.09,2000.0,172.3233,172.3314,172.0879,172.1366,2000.0
2012-10-02 11:10:00,212.05,212.1,211.53,212.04,7500.0,172.1042,172.1447,171.6821,172.096,7500.0
2012-10-02 11:15:00,212.08,212.27,211.97,212.15,2100.0,172.1285,172.2827,172.0392,172.1853,2100.0
2012-10-02 11:20:00,212.12,212.22,211.89,211.89,1300.0,172.161,172.2421,171.9743,171.9743,1300.0
2012-10-02 11:25:00,211.92,211.92,211.75,211.83,1100.0,171.9987,171.9987,171.8607,171.9256,1100.0
2012-10-02 11:30:00,211.83,212.14,211.59,211.67,5000.0,171.9256,172.1772,171.7308,171.7957,5000.0
2012-10-02 11:35:00,211.67,211.68,210.92,211.38,9500.0,171.7957,171.8039,171.187,171.5604,9500.0
2012-10-02 11:40:00,211.13,211.47,210.82,211.09,3600.0,171.3575,171.6334,171.1059,171.325,3600.0
2012-10-02 11:45:00,211.11,211.31,211.0,211.02,3900.0,171.3412,171.5036,171.252,171.2682,3900.0
2012-10-02 11:50:00,210.94,211.05,210.88,210.92,1800.0,171.2033,171.2925,171.1546,171.187,1800.0
2012-10-02 11:55:00,210.86,210.9,210.73,210.87,900.0,171.1383,171.1708,171.0328,171.1465,900.0
2012-10-02 12:00:00,211.06,211.55,211.05,211.43,5600.0,171.3007,171.6984,171.2925,171.601,5600.0
2012-10-02 12:05:00,211.43,211.65,211.43,211.63,4000.0,171.601,171.7795,171.601,171.7633,4000.0
2012-10-02 12:10:00,211.55,211.89,211.55,211.75,2500.0,171.6984,171.9743,171.6984,171.8607,2500.0
2012-10-02 12:15:00,211.75,212.22,211.75,212.13,8000.0,171.8607,172.2421,171.8607,172.1691,8000.0
2012-10-02 12:20:00,212.11,212.28,212.0,212.19,15700.0,172.1529,172.2908,172.0636,172.2178,15700.0
2012-10-02 12:25:00,212.13,212.34,212.04,212.06,15800.0,172.1691,172.3395,172.096,172.1123,15800.0
2012-10-02 12:30:00,211.96,212.12,211.88,211.98,10800.0,172.0311,172.161,171.9662,172.0474,10800.0
2012-10-02 12:35:00,211.99,212.18,211.95,211.95,2600.0,172.0555,172.2097,172.023,172.023,2600.0
2012-10-02 12:40:00,211.96,212.05,211.9,211.95,1900.0,172.0311,172.1042,171.9824,172.023,1900.0
2012-10-02 12:45:00,211.94,211.94,211.56,211.56,1200.0,172.0149,172.0149,171.7065,171.7065,1200.0
2012-10-02 12:50:00,211.62,211.85,211.62,211.72,5800.0,171.7552,171.9418,171.7552,171.8363,5800.0
2012-10-02 12:55:00,211.82,211.82,211.53,211.56,1300.0,171.9175,171.9175,171.6821,171.7065,1300.0
2012-10-02 13:00:00,211.42,211.58,211.37,211.51,8500.0,171.5928,171.7227,171.5523,171.6659,8500.0
2012-10-02 13:05:00,211.6,211.64,211.41,211.64,3100.0,171.7389,171.7714,171.5847,171.7714,3100.0
2012-10-02 13:10:00,211.64,211.75,211.64,211.65,2200.0,171.7714,171.8607,171.7714,171.7795,2200.0
2012-10-02 13:15:00,211.65,211.65,211.61,211.64,300.0,171.7795,171.7795,171.7471,171.7714,300.0
2012-10-02 13:20:00,211.69,211.78,211.55,211.55,1200.0,171.812,171.885,171.6984,171.6984,1200.0
2012-10-02 13:25:00,211.74,211.74,211.53,211.61,1100.0,171.8526,171.8526,171.6821,171.7471,1100.0
2012-10-02 13:30:00,211.56,211.56,211.53,211.53,400.0,171.7065,171.7065,171.6821,171.6821,400.0
2012-10-02 13:35:00,211.48,211.92,211.48,211.92,2400.0,171.6415,171.9987,171.6415,171.9987,2400.0
2012-10-02 13:40:00,211.9,211.95,211.61,211.72,2200.0,171.9824,172.023,171.7471,171.8363,2200.0
2012-10-02 13:45:00,211.79,212.0,211.59,211.99,8800.0,171.8931,172.0636,171.7308,172.0555,8800.0
2012-10-02 13:50:00,211.89,212.06,211.87,211.88,14100.0,171.9743,172.1123,171.9581,171.9662,14100.0
2012-10-02 13:55:00,211.96,212.09,211.61,211.85,12200.0,172.0311,172.1366,171.7471,171.9418,12200.0
2012-10-02 14:00:00,211.79,211.9,211.69,211.85,7100.0,171.8931,171.9824,171.812,171.9418,7100.0
2012-10-02 14:05:00,211.94,211.97,211.67,211.83,3300.0,172.0149,172.0392,171.7957,171.9256,3300.0
2012-10-02 14:10:00,211.85,211.97,211.74,211.89,4800.0,171.9418,172.0392,171.8526,171.9743,4800.0
2012-10-02 14:15:00,211.85,211.89,211.61,211.69,4100.0,171.9418,171.9743,171.7471,171.812,4100.0
2012-10-02 14:20:00,211.72,211.83,211.63,211.63,10600.0,171.8363,171.9256,171.7633,171.7633,10600.0
2012-10-02 14:25:00,211.48,211.7,211.29,211.59,15600.0,171.6415,171.8201,171.4873,171.7308,15600.0
2012-10-02 14:30:00,211.58,211.58,211.19,211.39,3800.0,171.7227,171.7227,171.4062,171.5685,3800.0
2012-10-02 14:35:00,211.34,211.67,211.34,211.35,4800.0,171.5279,171.7957,171.5279,171.536,4800.0
2012-10-02 14:40:00,211.4,211.47,211.21,211.25,3900.0,171.5766,171.6334,171.4224,171.4549,3900.0
2012-10-02 14:45:00,211.25,211.4,211.06,211.39,2300.0,171.4549,171.5766,171.3007,171.5685,2300.0
2012-10-02 14:50:00,211.37,211.38,211.24,211.24,1600.0,171.5523,171.5604,171.4468,171.4468,1600.0
2012-10-02 14:55:00,211.23,211.42,211.09,211.42,3700.0,171.4386,171.5928,171.325,171.5928,3700.0
2012-10-02 15:00:00,211.31,211.58,211.31,211.46,7600.0,171.5036,171.7227,171.5036,171.6253,7600.0
2012-10-02 15:05:00,211.39,211.68,211.31,211.64,6000.0,171.5685,171.8039,171.5036,171.7714,6000.0
2012-10-02 15:10:00,211.66,211.89,211.38,211.89,8400.0,171.7876,171.9743,171.5604,171.9743,8400.0
2012-10-02 15:15:00,211.87,212.48,211.82,212.48,9600.0,171.9581,172.4532,171.9175,172.4532,9600.0
2012-10-02 15:20:00,212.44,212.5,211.97,212.5,8800.0,172.4207,172.4694,172.0392,172.4694,8800.0
2012-10-02 15:25:00,212.4,212.53,212.26,212.5,7100.0,172.3882,172.4937,172.2746,172.4694,7100.0
2012-10-02 15:30:00,212.52,212.52,212.0,212.04,5000.0,172.4856,172.4856,172.0636,172.096,5000.0
2012-10-02 15:35:00,212.06,212.29,211.97,212.13,5300.0,172.1123,172.299,172.0392,172.1691,5300.0
2012-10-02 15:40:00,212.16,212.31,211.98,212.1,4600.0,172.1934,172.3152,172.0474,172.1447,4600.0
2012-10-02 15:45:00,212.11,212.6,212.06,212.43,18900.0,172.1529,172.5506,172.1123,172.4126,18900.0
2012-10-02 15:50:00,212.43,212.94,212.43,212.62,18700.0,172.4126,172.8265,172.4126,172.5668,18700.0
2012-10-02 15:55:00,212.73,212.96,212.6,212.77,24300.0,172.6561,172.8427,172.5506,172.6885,24300.0
2012-10-03 09:30:00,213.49,213.49,212.26,212.36,5900.0,173.2729,173.2729,172.2746,172.3558,5900.0
2012-10-03 09:35:00,212.32,212.32,211.5,211.82,5800.0,172.3233,172.3233,171.6578,171.9175,5800.0
2012-10-03 09:40:00,211.94,212.36,211.8,212.25,3600.0,172.0149,172.3558,171.9013,172.2665,3600.0
2012-10-03 09:45:00,212.23,212.3,212.1,212.26,8700.0,172.2503,172.3071,172.1447,172.2746,8700.0
2012-10-03 09:50:00,212.25,212.58,211.42,211.54,10700.0,172.2665,172.5343,171.5928,171.6902,10700.0
2012-10-03 09:55:00,211.56,211.71,211.48,211.55,2500.0,171.7065,171.8282,171.6415,171.6984,2500.0
2012-10-03 10:00:00,211.85,211.88,211.15,211.41,3200.0,171.9418,171.9662,171.3737,171.5847,3200.0
2012-10-03 10:05:00,211.44,211.82,211.35,211.82,1900.0,171.6091,171.9175,171.536,171.9175,1900.0
2012-10-03 10:10:00,212.01,212.11,211.7,212.05,3800.0,172.0717,172.1529,171.8201,172.1042,3800.0
2012-10-03 10:15:00,212.21,212.59,212.1,212.19,4700.0,172.234,172.5424,172.1447,172.2178,4700.0
2012-10-03 10:20:00,212.39,212.5,212.09,212.5,2200.0,172.3801,172.4694,172.1366,172.4694,2200.0
2012-10-03 10:25:00,212.4,212.65,212.4,212.54,700.0,172.3882,172.5911,172.3882,172.5019,700.0
2012-10-03 10:30:00,212.67,212.67,212.43,212.65,8600.0,172.6074,172.6074,172.4126,172.5911,8600.0
2012-10-03 10:35:00,212.73,212.83,212.63,212.74,2100.0,172.6561,172.7372,172.5749,172.6642,2100.0
2012-10-03 10:40:00,212.8,213.31,212.69,213.31,5500.0,172.7129,173.1268,172.6236,173.1268,5500.0
2012-10-03 10:45:00,213.12,213.12,212.96,212.97,2900.0,172.9726,172.9726,172.8427,172.8509,2900.0
2012-10-03 10:50:00,212.93,213.09,212.73,212.99,4000.0,172.8184,172.9483,172.6561,172.8671,4000.0
2012-10-03 10:55:00,212.79,213.03,212.79,213.0,2300.0,172.7048,172.8996,172.7048,172.8752,2300.0
2012-10-03 11:00:00,212.9,213.27,212.9,213.09,1800.0,172.794,173.0943,172.794,172.9483,1800.0
2012-10-03 11:05:00,213.06,213.12,212.89,212.89,1100.0,172.9239,172.9726,172.7859,172.7859,1100.0
2012-10-03 11:10:00,213.12,213.58,213.12,213.28,3400.0,172.9726,173.3459,172.9726,173.1025,3400.0
2012-10-03 11:15:00,213.28,213.36,213.03,213.03,1200.0,173.1025,173.1674,172.8996,172.8996,1200.0
2012-10-03 11:20:00,213.18,213.25,212.83,212.83,4900.0,173.0213,173.0781,172.7372,172.7372,4900.0
2012-10-03 11:25:00,212.67,212.85,212.56,212.66,3400.0,172.6074,172.7535,172.5181,172.5993,3400.0
2012-10-03 11:30:00,212.64,212.81,212.63,212.78,900.0,172.583,172.721,172.5749,172.6966,900.0
2012-10-03 11:35:00,212.63,212.72,212.46,212.59,2000.0,172.5749,172.648,172.4369,172.5424,2000.0
2012-10-03 11:40:00,212.72,212.93,212.71,212.92,500.0,172.648,172.8184,172.6398,172.8103,500.0
2012-10-03 11:45:00,212.77,213.29,212.68,213.19,3900.0,172.6885,173.1106,172.6155,173.0294,3900.0
2012-10-03 11:50:00,213.02,213.19,212.91,213.02,1400.0,172.8914,173.0294,172.8022,172.8914,1400.0
2012-10-03 11:55:00,212.85,213.3,212.85,213.08,3200.0,172.7535,173.1187,172.7535,172.9401,3200.0
2012-10-03 12:00:00,212.88,212.98,212.73,212.94,600.0,172.7778,172.859,172.6561,172.8265,600.0
2012-10-03 12:05:00,212.75,212.78,212.56,212.78,18200.0,172.6723,172.6966,172.5181,172.6966,18200.0
2012-10-03 12:10:00,212.65,212.79,212.63,212.73,3700.0,172.5911,172.7048,172.5749,172.6561,3700.0
2012-10-03 12:15:00,212.66,212.78,212.59,212.59,400.0,172.5993,172.6966,172.5424,172.5424,400.0
2012-10-03 12:20:00,212.61,212.73,212.61,212.66,1200.0,172.5587,172.6561,172.5587,172.5993,1200.0
2012-10-03 12:25:00,212.66,212.9,212.61,212.9,2200.0,172.5993,172.794,172.5587,172.794,2200.0
2012-10-03 12:30:00,212.88,212.97,212.76,212.76,2400.0,172.7778,172.8509,172.6804,172.6804,2400.0
2012-10-03 12:35:00,212.75,212.77,212.49,212.49,7700.0,172.6723,172.6885,172.4613,172.4613,7700.0
2012-10-03 12:40:00,212.55,212.56,212.55,212.56,500.0,172.51,172.5181,172.51,172.5181,500.0
2012-10-03 12:45:00,212.39,212.51,212.37,212.37,1100.0,172.3801,172.4775,172.3639,172.3639,1100.0
2012-10-03 12:50:00,212.46,212.87,212.46,212.75,3000.0,172.4369,172.7697,172.4369,172.6723,3000.0
2012-10-03 12:55:00,212.89,212.89,212.67,212.88,1900.0,172.7859,172.7859,172.6074,172.7778,1900.0
2012-10-03 13:00:00,213.0,213.05,212.78,212.97,10100.0,172.8752,172.9158,172.6966,172.8509,10100.0
2012-10-03 13:05:00,212.98,212.98,212.62,212.62,21500.0,172.859,172.859,172.5668,172.5668,21500.0
2012-10-03 13:10:00,212.68,212.7,212.5,212.53,7800.0,172.6155,172.6317,172.4694,172.4937,7800.0
2012-10-03 13:15:00,212.6,212.64,212.55,212.6,1000.0,172.5506,172.583,172.51,172.5506,1000.0
2012-10-03 13:20:00,212.61,212.74,212.49,212.57,5500.0,172.5587,172.6642,172.4613,172.5262,5500.0
2012-10-03 13:25:00,212.62,212.81,212.39,212.74,4300.0,172.5668,172.721,172.3801,172.6642,4300.0
2012-10-03 13:30:00,212.81,212.81,212.41,212.41,2600.0,172.721,172.721,172.3963,172.3963,2600.0
2012-10-03 13:35:00,212.45,212.49,211.73,211.76,5200.0,172.4288,172.4613,171.8444,171.8688,5200.0
2012-10-03 13:40:00,211.81,211.98,211.65,211.77,4000.0,171.9094,172.0474,171.7795,171.8769,4000.0
2012-10-03 13:45:00,211.72,211.92,211.69,211.69,5400.0,171.8363,171.9987,171.812,171.812,5400.0
2012-10-03 13:50:00,211.66,211.88,211.63,211.74,4100.0,171.7876,171.9662,171.7633,171.8526,4100.0
2012-10-03 13:55:00,211.68,211.77,211.49,211.5,3400.0,171.8039,171.8769,171.6497,171.6578,3400.0
2012-10-03 14:00:00,211.55,211.58,211.49,211.55,6000.0,171.6984,171.7227,171.6497,171.6984,6000.0
2012-10-03 14:05:00,211.49,211.84,211.42,211.42,6400.0,171.6497,171.9337,171.5928,171.5928,6400.0
2012-10-03 14:10:00,211.41,211.97,211.4,211.82,18300.0,171.5847,172.0392,171.5766,171.9175,18300.0
2012-10-03 14:15:00,211.81,211.87,211.67,211.78,9700.0,171.9094,171.9581,171.7957,171.885,9700.0
2012-10-03 14:20:00,211.65,212.0,211.62,211.73,10300.0,171.7795,172.0636,171.7552,171.8444,10300.0
2012-10-03 14:25:00,211.78,211.89,211.72,211.73,1300.0,171.885,171.9743,171.8363,171.8444,1300.0
2012-10-03 14:30:00,212.03,212.25,212.03,212.21,2100.0,172.0879,172.2665,172.0879,172.234,2100.0
2012-10-03 14:35:00,212.42,212.42,212.38,212.39,600.0,172.4045,172.4045,172.372,172.3801,600.0
2012-10-03 14:40:00,212.26,212.41,212.21,212.41,1200.0,172.2746,172.3963,172.234,172.3963,1200.0
2012-10-03 14:45:00,212.48,212.48,212.19,212.19,1300.0,172.4532,172.4532,172.2178,172.2178,1300.0
2012-10-03 14:50:00,212.11,212.24,211.98,212.05,1900.0,172.1529,172.2584,172.0474,172.1042,1900.0
2012-10-03 14:55:00,212.06,212.09,211.88,211.88,2000.0,172.1123,172.1366,171.9662,171.9662,2000.0
2012-10-03 15:00:00,211.85,211.92,211.61,211.69,3600.0,171.9418,171.9987,171.7471,171.812,3600.0
2012-10-03 15:05:00,211.62,211.65,211.38,211.61,6500.0,171.7552,171.7795,171.5604,171.7471,6500.0
2012-10-03 15:10:00,211.7,211.7,211.54,211.54,3400.0,171.8201,171.8201,171.6902,171.6902,3400.0
2012-10-03 15:15:00,211.58,211.88,211.55,211.64,5700.0,171.7227,171.9662,171.6984,171.7714,5700.0
2012-10-03 15:20:00,211.63,211.94,211.5,211.94,5100.0,171.7633,172.0149,171.6578,172.0149,5100.0
2012-10-03 15:25:00,211.84,211.98,211.56,211.56,5100.0,171.9337,172.0474,171.7065,171.7065,5100.0
2012-10-03 15:30:00,211.71,211.88,211.58,211.63,7200.0,171.8282,171.9662,171.7227,171.7633,7200.0
2012-10-03 15:35:00,211.63,211.94,211.58,211.84,8000.0,171.7633,172.0149,171.7227,171.9337,8000.0
2012-10-03 15:40:00,211.94,212.13,211.75,212.06,11900.0,172.0149,172.1691,171.8607,172.1123,11900.0
2012-10-03 15:45:00,212.12,212.16,211.91,212.08,13400.0,172.161,172.1934,171.9905,172.1285,13400.0
2012-10-03 15:50:00,212.12,212.12,211.86,211.88,9600.0,172.161,172.161,171.95,171.9662,9600.0
2012-10-03 15:55:00,211.98,212.13,211.85,211.96,24600.0,172.0474,172.1691,171.9418,172.0311,24600.0
2012-10-04 09:30:00,213.33,213.64,212.26,213.43,4900.0,173.143,173.3946,172.2746,173.2242,4900.0
2012-10-04 09:35:00,213.45,213.99,213.33,213.72,3400.0,173.2404,173.6787,173.143,173.4596,3400.0
2012-10-04 09:40:00,213.82,214.0,213.8,213.88,6000.0,173.5407,173.6868,173.5245,173.5894,6000.0
2012-10-04 09:45:00,213.86,214.06,213.76,214.0,5500.0,173.5732,173.7355,173.492,173.6868,5500.0
2012-10-04 09:50:00,214.04,214.14,214.0,214.14,3600.0,173.7193,173.8005,173.6868,173.8005,3600.0
2012-10-04 09:55:00,214.1,214.39,214.03,214.34,9000.0,173.768,174.0034,173.7112,173.9628,9000.0
2012-10-04 10:00:00,214.36,214.64,214.36,214.5,1800.0,173.979,174.2063,173.979,174.0926,1800.0
2012-10-04 10:05:00,214.48,215.12,214.48,215.12,11000.0,174.0764,174.5958,174.0764,174.5958,11000.0
2012-10-04 10:10:00,215.21,215.45,214.84,214.84,2900.0,174.6689,174.8637,174.3686,174.3686,2900.0
2012-10-04 10:15:00,214.95,215.24,214.95,215.02,2200.0,174.4579,174.6932,174.4579,174.5147,2200.0
2012-10-04 10:20:00,215.03,215.04,214.68,214.71,1900.0,174.5228,174.5309,174.2387,174.2631,1900.0
2012-10-04 10:25:00,214.72,214.72,214.54,214.56,1300.0,174.2712,174.2712,174.1251,174.1413,1300.0
2012-10-04 10:30:00,214.5,214.55,214.17,214.35,7200.0,174.0926,174.1332,173.8248,173.9709,7200.0
2012-10-04 10:35:00,214.21,214.21,214.15,214.15,900.0,173.8573,173.8573,173.8086,173.8086,900.0
2012-10-04 10:40:00,214.29,214.37,214.21,214.24,2100.0,173.9222,173.9871,173.8573,173.8816,2100.0
2012-10-04 10:45:00,214.22,214.34,214.01,214.21,4000.0,173.8654,173.9628,173.6949,173.8573,4000.0
2012-10-04 10:50:00,214.23,214.23,214.02,214.2,1400.0,173.8735,173.8735,173.7031,173.8492,1400.0
2012-10-04 10:55:00,214.23,214.29,214.11,214.2,1300.0,173.8735,173.9222,173.7761,173.8492,1300.0
2012-10-04 11:00:00,214.32,214.32,214.05,214.05,4100.0,173.9465,173.9465,173.7274,173.7274,4100.0
2012-10-04 11:05:00,214.0,214.01,213.52,213.81,3700.0,173.6868,173.6949,173.2972,173.5326,3700.0
2012-10-04 11:10:00,213.81,213.85,213.71,213.71,800.0,173.5326,173.5651,173.4515,173.4515,800.0
2012-10-04 11:15:00,213.88,213.88,213.67,213.67,1100.0,173.5894,173.5894,173.419,173.419,1100.0
2012-10-04 11:20:00,213.53,213.53,213.21,213.22,2000.0,173.3054,173.3054,173.0456,173.0538,2000.0
2012-10-04 11:25:00,213.28,213.28,212.92,212.92,4500.0,173.1025,173.1025,172.8103,172.8103,4500.0
2012-10-04 11:30:00,212.97,213.48,212.95,213.39,8900.0,172.8509,173.2648,172.8346,173.1917,8900.0
2012-10-04 11:35:00,213.52,213.65,213.36,213.65,1800.0,173.2972,173.4028,173.1674,173.4028,1800.0
2012-10-04 11:40:00,213.69,213.88,213.69,213.74,1800.0,173.4352,173.5894,173.4352,173.4758,1800.0
2012-10-04 11:45:00,213.79,213.88,213.75,213.88,1500.0,173.5164,173.5894,173.4839,173.5894,1500.0
2012-10-04 11:50:00,213.96,213.96,213.81,213.84,1400.0,173.6544,173.6544,173.5326,173.557,1400.0
2012-10-04 11:55:00,213.84,213.88,213.84,213.86,300.0,173.557,173.5894,173.557,173.5732,300.0
2012-10-04 12:00:00,213.93,213.93,213.85,213.87,13100.0,173.63,173.63,173.5651,173.5813,13100.0
2012-10-04 12:05:00,213.92,214.09,213.85,214.09,19400.0,173.6219,173.7599,173.5651,173.7599,19400.0
2012-10-04 12:10:00,214.16,214.21,213.9,214.06,3900.0,173.8167,173.8573,173.6057,173.7355,3900.0
2012-10-04 12:15:00,214.02,214.02,213.84,213.84,900.0,173.7031,173.7031,173.557,173.557,900.0
2012-10-04 12:20:00,213.97,214.22,213.95,214.22,1100.0,173.6625,173.8654,173.6462,173.8654,1100.0
2012-10-04 12:25:00,214.09,214.3,214.07,214.07,700.0,173.7599,173.9303,173.7436,173.7436,700.0
2012-10-04 12:30:00,214.2,214.2,214.12,214.12,1200.0,173.8492,173.8492,173.7842,173.7842,1200.0
2012-10-04 12:35:00,214.12,214.12,213.91,213.91,2700.0,173.7842,173.7842,173.6138,173.6138,2700.0
2012-10-04 12:40:00,213.86,213.91,213.72,213.9,1200.0,173.5732,173.6138,173.4596,173.6057,1200.0
2012-10-04 12:45:00,213.83,213.87,213.74,213.86,1200.0,173.5489,173.5813,173.4758,173.5732,1200.0
2012-10-04 12:50:00,213.75,213.86,213.66,213.66,2300.0,173.4839,173.5732,173.4109,173.4109,2300.0
2012-10-04 12:55:00,213.74,213.89,213.7,213.73,1500.0,173.4758,173.5975,173.4433,173.4677,1500.0
2012-10-04 13:00:00,213.81,213.95,213.81,213.95,900.0,173.5326,173.6462,173.5326,173.6462,900.0
2012-10-04 13:05:00,213.94,213.99,213.88,213.92,2100.0,173.6381,173.6787,173.5894,173.6219,2100.0
2012-10-04 13:10:00,214.12,214.12,213.92,213.92,400.0,173.7842,173.7842,173.6219,173.6219,400.0
2012-10-04 13:15:00,214.16,214.33,214.16,214.33,800.0,173.8167,173.9547,173.8167,173.9547,800.0
2012-10-04 13:20:00,214.26,214.27,214.18,214.18,1500.0,173.8978,173.906,173.8329,173.8329,1500.0
2012-10-04 13:25:00,214.1,214.27,214.1,214.25,1400.0,173.768,173.906,173.768,173.8897,1400.0
2012-10-04 13:30:00,214.4,214.4,214.28,214.4,700.0,174.0115,174.0115,173.9141,174.0115,700.0
2012-10-04 13:35:00,214.39,214.74,214.39,214.54,3100.0,174.0034,174.2874,174.0034,174.1251,3100.0
2012-10-04 13:40:00,214.5,214.5,214.41,214.42,500.0,174.0926,174.0926,174.0196,174.0277,500.0
2012-10-04 13:45:00,214.58,214.69,214.49,214.69,700.0,174.1576,174.2468,174.0845,174.2468,700.0
2012-10-04 13:50:00,214.59,214.62,214.54,214.54,1300.0,174.1657,174.19,174.1251,174.1251,1300.0
2012-10-04 13:55:00,214.53,214.69,214.49,214.69,2000.0,174.117,174.2468,174.0845,174.2468,2000.0
2012-10-04 14:00:00,214.55,214.55,214.11,214.45,6300.0,174.1332,174.1332,173.7761,174.0521,6300.0
2012-10-04 14:05:00,214.41,214.55,214.3,214.35,1000.0,174.0196,174.1332,173.9303,173.9709,1000.0
2012-10-04 14:10:00,214.35,214.43,214.28,214.34,1200.0,173.9709,174.0358,173.9141,173.9628,1200.0
2012-10-04 14:15:00,214.36,214.39,214.2,214.3,3100.0,173.979,174.0034,173.8492,173.9303,3100.0
2012-10-04 14:20:00,214.27,214.31,214.14,214.21,2800.0,173.906,173.9384,173.8005,173.8573,2800.0
2012-10-04 14:25:00,214.29,214.46,214.19,214.46,1800.0,173.9222,174.0602,173.841,174.0602,1800.0
2012-10-04 14:30:00,214.51,214.51,214.41,214.5,900.0,174.1008,174.1008,174.0196,174.0926,900.0
2012-10-04 14:35:00,214.47,214.5,214.16,214.2,4800.0,174.0683,174.0926,173.8167,173.8492,4800.0
2012-10-04 14:40:00,214.35,214.5,214.28,214.28,1200.0,173.9709,174.0926,173.9141,173.9141,1200.0
2012-10-04 14:45:00,214.25,214.43,214.25,214.37,1100.0,173.8897,174.0358,173.8897,173.9871,1100.0
2012-10-04 14:50:00,214.33,214.33,214.13,214.13,5700.0,173.9547,173.9547,173.7923,173.7923,5700.0
2012-10-04 14:55:00,214.21,214.3,214.13,214.23,3000.0,173.8573,173.9303,173.7923,173.8735,3000.0
2012-10-04 15:00:00,214.27,214.41,214.27,214.3,5700.0,173.906,174.0196,173.906,173.9303,5700.0
2012-10-04 15:05:00,214.26,214.3,214.11,214.2,6700.0,173.8978,173.9303,173.7761,173.8492,6700.0
2012-10-04 15:10:00,214.19,214.34,214.18,214.28,7800.0,173.841,173.9628,173.8329,173.9141,7800.0
2012-10-04 15:15:00,214.33,214.46,214.2,214.2,5000.0,173.9547,174.0602,173.8492,173.8492,5000.0
2012-10-04 15:20:00,214.26,214.31,214.14,214.16,9100.0,173.8978,173.9384,173.8005,173.8167,9100.0
2012-10-04 15:25:00,214.17,214.3,214.14,214.19,7100.0,173.8248,173.9303,173.8005,173.841,7100.0
2012-10-04 15:30:00,214.29,214.37,214.15,214.25,4200.0,173.9222,173.9871,173.8086,173.8897,4200.0
2012-10-04 15:35:00,214.22,214.28,214.15,214.26,8800.0,173.8654,173.9141,173.8086,173.8978,8800.0
2012-10-04 15:40:00,214.27,214.33,213.7,213.88,31400.0,173.906,173.9547,173.4433,173.5894,31400.0
2012-10-04 15:45:00,213.84,213.97,213.32,213.97,30300.0,173.557,173.6625,173.1349,173.6625,30300.0
2012-10-04 15:50:00,213.87,213.87,213.38,213.4,32700.0,173.5813,173.5813,173.1836,173.1999,32700.0
2012-10-04 15:55:00,213.41,213.86,213.39,213.81,41500.0,173.208,173.5732,173.1917,173.5326,41500.0
2012-10-05 09:30:00,215.0,215.0,214.59,214.97,7400.0,174.4984,174.4984,174.1657,174.4741,7400.0
2012-10-05 09:35:00,215.0,215.48,214.91,214.91,4800.0,174.4984,174.888,174.4254,174.4254,4800.0
2012-10-05 09:40:00,214.85,214.95,213.63,213.77,19400.0,174.3767,174.4579,173.3865,173.5002,19400.0
2012-10-05 09:45:00,213.53,213.77,213.44,213.69,10400.0,173.3054,173.5002,173.2323,173.4352,10400.0
2012-10-05 09:50:00,213.7,214.6,213.66,214.6,5200.0,173.4433,174.1738,173.4109,174.1738,5200.0
2012-10-05 09:55:00,214.53,214.72,214.0,214.47,31400.0,174.117,174.2712,173.6868,174.0683,31400.0
2012-10-05 10:00:00,214.46,214.68,214.37,214.4,3300.0,174.0602,174.2387,173.9871,174.0115,3300.0
2012-10-05 10:05:00,214.52,214.84,214.45,214.83,9000.0,174.1089,174.3686,174.0521,174.3605,9000.0
2012-10-05 10:10:00,215.07,215.24,214.85,214.85,4000.0,174.5553,174.6932,174.3767,174.3767,4000.0
2012-10-05 10:15:00,215.27,215.5,215.25,215.5,5100.0,174.7176,174.9043,174.7014,174.9043,5100.0
2012-10-05 10:20:00,215.5,215.77,215.32,215.6,6300.0,174.9043,175.1234,174.7582,174.9854,6300.0
2012-10-05 10:25:00,215.6,215.71,215.6,215.7,2400.0,174.9854,175.0747,174.9854,175.0666,2400.0
2012-10-05 10:30:00,215.7,215.91,215.7,215.91,1500.0,175.0666,175.237,175.0666,175.237,1500.0
2012-10-05 10:35:00,215.83,216.16,215.83,216.09,7700.0,175.1721,175.4399,175.1721,175.3831,7700.0
2012-10-05 10:40:00,216.15,216.52,216.0,216.31,13400.0,175.4318,175.7321,175.3101,175.5617,13400.0
2012-10-05 10:45:00,216.32,216.54,216.14,216.38,6100.0,175.5698,175.7483,175.4237,175.6185,6100.0
2012-10-05 10:50:00,216.06,216.32,216.0,216.32,3800.0,175.3588,175.5698,175.3101,175.5698,3800.0
2012-10-05 10:55:00,216.41,216.58,216.4,216.4,10300.0,175.6428,175.7808,175.6347,175.6347,10300.0
2012-10-05 11:00:00,216.56,216.62,216.0,216.18,18800.0,175.7646,175.8133,175.3101,175.4562,18800.0
2012-10-05 11:05:00,216.21,216.29,216.0,216.27,6600.0,175.4805,175.5454,175.3101,175.5292,6600.0
2012-10-05 11:10:00,216.27,216.34,215.84,215.84,2600.0,175.5292,175.586,175.1802,175.1802,2600.0
2012-10-05 11:15:00,216.09,216.19,216.05,216.11,1300.0,175.3831,175.4643,175.3506,175.3993,1300.0
2012-10-05 11:20:00,216.1,216.19,216.1,216.15,4200.0,175.3912,175.4643,175.3912,175.4318,4200.0
2012-10-05 11:25:00,216.1,216.1,215.98,215.98,2900.0,175.3912,175.3912,175.2938,175.2938,2900.0
2012-10-05 11:30:00,215.9,216.07,215.9,216.0,1400.0,175.2289,175.3669,175.2289,175.3101,1400.0
2012-10-05 11:35:00,216.1,216.1,215.91,215.91,4800.0,175.3912,175.3912,175.237,175.237,4800.0
2012-10-05 11:40:00,215.9,215.9,215.71,215.82,3500.0,175.2289,175.2289,175.0747,175.164,3500.0
2012-10-05 11:45:00,215.83,215.97,215.82,215.82,1300.0,175.1721,175.2857,175.164,175.164,1300.0
2012-10-05 11:50:00,215.96,216.08,215.84,216.0,5700.0,175.2776,175.375,175.1802,175.3101,5700.0
2012-10-05 11:55:00,216.07,216.07,215.9,215.91,1400.0,175.3669,175.3669,175.2289,175.237,1400.0
2012-10-05 12:00:00,215.9,215.9,215.72,215.78,3300.0,175.2289,175.2289,175.0828,175.1315,3300.0
2012-10-05 12:05:00,215.72,215.77,215.67,215.71,5300.0,175.0828,175.1234,175.0422,175.0747,5300.0
2012-10-05 12:10:00,215.8,215.97,215.76,215.83,900.0,175.1477,175.2857,175.1153,175.1721,900.0
2012-10-05 12:15:00,215.95,216.11,215.75,215.75,7700.0,175.2695,175.3993,175.1072,175.1072,7700.0
2012-10-05 12:20:00,215.87,215.9,215.76,215.81,500.0,175.2046,175.2289,175.1153,175.1559,500.0
2012-10-05 12:25:00,215.91,215.96,215.8,215.92,1000.0,175.237,175.2776,175.1477,175.2451,1000.0
2012-10-05 12:30:00,215.92,216.07,215.92,216.07,700.0,175.2451,175.3669,175.2451,175.3669,700.0
2012-10-05 12:35:00,216.07,216.07,215.87,216.04,800.0,175.3669,175.3669,175.2046,175.3425,800.0
2012-10-05 12:40:00,215.92,216.09,215.92,215.95,3500.0,175.2451,175.3831,175.2451,175.2695,3500.0
2012-10-05 12:45:00,215.96,215.96,215.69,215.69,3500.0,175.2776,175.2776,175.0585,175.0585,3500.0
2012-10-05 12:50:00,215.69,215.75,215.69,215.74,2500.0,175.0585,175.1072,175.0585,175.099,2500.0
2012-10-05 12:55:00,215.69,215.84,215.69,215.81,1400.0,175.0585,175.1802,175.0585,175.1559,1400.0
2012-10-05 13:00:00,215.81,215.82,215.76,215.8,1800.0,175.1559,175.164,175.1153,175.1477,1800.0
2012-10-05 13:05:00,215.83,216.02,215.81,216.02,2600.0,175.1721,175.3263,175.1559,175.3263,2600.0
2012-10-05 13:10:00,215.88,216.02,215.85,215.96,4400.0,175.2127,175.3263,175.1883,175.2776,4400.0
2012-10-05 13:15:00,215.89,216.12,215.89,216.06,1700.0,175.2208,175.4075,175.2208,175.3588,1700.0
2012-10-05 13:20:00,216.06,216.06,215.85,215.85,1400.0,175.3588,175.3588,175.1883,175.1883,1400.0
2012-10-05 13:25:00,215.85,215.85,215.7,215.73,3600.0,175.1883,175.1883,175.0666,175.0909,3600.0
2012-10-05 13:30:00,215.71,215.83,215.7,215.71,3000.0,175.0747,175.1721,175.0666,175.0747,3000.0
2012-10-05 13:35:00,215.7,215.91,215.66,215.79,14700.0,175.0666,175.237,175.0341,175.1396,14700.0
2012-10-05 13:40:00,215.86,215.95,215.8,215.83,3800.0,175.1964,175.2695,175.1477,175.1721,3800.0
2012-10-05 13:45:00,215.93,215.93,215.7,215.7,4400.0,175.2533,175.2533,175.0666,175.0666,4400.0
2012-10-05 13:50:00,215.74,215.77,215.7,215.7,1600.0,175.099,175.1234,175.0666,175.0666,1600.0
2012-10-05 13:55:00,215.68,215.8,215.68,215.7,900.0,175.0503,175.1477,175.0503,175.0666,900.0
2012-10-05 14:00:00,215.77,215.83,215.51,215.51,2100.0,175.1234,175.1721,174.9124,174.9124,2100.0
2012-10-05 14:05:00,215.5,215.55,215.5,215.53,4400.0,174.9043,174.9448,174.9043,174.9286,4400.0
2012-10-05 14:10:00,215.49,215.61,215.44,215.61,3600.0,174.8961,174.9935,174.8556,174.9935,3600.0
2012-10-05 14:15:00,215.6,215.68,215.6,215.62,1200.0,174.9854,175.0503,174.9854,175.0017,1200.0
2012-10-05 14:20:00,215.67,215.67,215.6,215.6,5900.0,175.0422,175.0422,174.9854,174.9854,5900.0
2012-10-05 14:25:00,215.5,215.6,215.44,215.45,8300.0,174.9043,174.9854,174.8556,174.8637,8300.0
2012-10-05 14:30:00,215.5,215.5,215.43,215.45,17900.0,174.9043,174.9043,174.8474,174.8637,17900.0
2012-10-05 14:35:00,215.49,215.55,215.43,215.48,6500.0,174.8961,174.9448,174.8474,174.888,6500.0
2012-10-05 14:40:00,215.43,215.67,215.41,215.67,6500.0,174.8474,175.0422,174.8312,175.0422,6500.0
2012-10-05 14:45:00,215.67,215.68,215.5,215.5,5800.0,175.0422,175.0503,174.9043,174.9043,5800.0
2012-10-05 14:50:00,215.48,215.49,215.19,215.19,6600.0,174.888,174.8961,174.6527,174.6527,6600.0
2012-10-05 14:55:00,215.09,215.23,215.06,215.1,3700.0,174.5715,174.6851,174.5471,174.5796,3700.0
2012-10-05 15:00:00,215.06,215.29,215.06,215.29,2700.0,174.5471,174.7338,174.5471,174.7338,2700.0
2012-10-05 15:05:00,215.38,215.38,214.99,215.13,4300.0,174.8069,174.8069,174.4903,174.604,4300.0
2012-10-05 15:10:00,215.08,215.08,214.73,215.06,2600.0,174.5634,174.5634,174.2793,174.5471,2600.0
2012-10-05 15:15:00,214.96,215.27,214.96,215.17,3700.0,174.466,174.7176,174.466,174.6364,3700.0
2012-10-05 15:20:00,215.17,215.28,214.97,215.24,7900.0,174.6364,174.7257,174.4741,174.6932,7900.0
2012-10-05 15:25:00,215.21,215.21,215.01,215.07,2700.0,174.6689,174.6689,174.5066,174.5553,2700.0
2012-10-05 15:30:00,215.04,215.11,214.74,214.87,10500.0,174.5309,174.5877,174.2874,174.3929,10500.0
2012-10-05 15:35:00,214.77,215.08,214.74,214.89,13500.0,174.3118,174.5634,174.2874,174.4092,13500.0
2012-10-05 15:40:00,214.89,215.12,214.77,215.0,6300.0,174.4092,174.5958,174.3118,174.4984,6300.0
2012-10-05 15:45:00,215.06,215.55,215.05,215.55,6800.0,174.5471,174.9448,174.539,174.9448,6800.0
2012-10-05 15:50:00,215.47,215.47,215.02,215.08,8200.0,174.8799,174.8799,174.5147,174.5634,8200.0
2012-10-05 15:55:00,215.17,215.45,215.04,215.45,14500.0,174.6364,174.8637,174.5309,174.8637,14500.0
2012-10-08 09:30:00,214.27,214.27,212.87,213.5,7700.0,173.906,173.906,172.7697,173.281,7700.0
2012-10-08 09:35:00,213.93,213.98,213.59,213.79,3400.0,173.63,173.6706,173.3541,173.5164,3400.0
2012-10-08 09:40:00,213.95,214.45,213.11,213.52,11300.0,173.6462,174.0521,172.9645,173.2972,11300.0
2012-10-08 09:45:00,213.64,213.64,213.12,213.12,3500.0,173.3946,173.3946,172.9726,172.9726,3500.0
2012-10-08 09:50:00,213.12,213.39,212.91,213.39,3200.0,172.9726,173.1917,172.8022,173.1917,3200.0
2012-10-08 09:55:00,213.54,213.54,213.23,213.23,6700.0,173.3135,173.3135,173.0619,173.0619,6700.0
2012-10-08 10:00:00,213.36,214.0,213.29,213.56,7000.0,173.1674,173.6868,173.1106,173.3297,7000.0
2012-10-08 10:05:00,213.48,213.83,213.48,213.83,4100.0,173.2648,173.5489,173.2648,173.5489,4100.0
2012-10-08 10:10:00,213.85,213.9,213.54,213.54,1400.0,173.5651,173.6057,173.3135,173.3135,1400.0
2012-10-08 10:15:00,213.74,213.98,213.65,213.68,7300.0,173.4758,173.6706,173.4028,173.4271,7300.0
2012-10-08 10:20:00,213.72,213.73,213.53,213.58,1200.0,173.4596,173.4677,173.3054,173.3459,1200.0
2012-10-08 10:25:00,213.63,213.8,213.6,213.76,6200.0,173.3865,173.5245,173.3622,173.492,6200.0
2012-10-08 10:30:00,213.77,213.88,213.4,213.59,15500.0,173.5002,173.5894,173.1999,173.3541,15500.0
2012-10-08 10:35:00,213.75,213.92,213.74,213.92,2100.0,173.4839,173.6219,173.4758,173.6219,2100.0
2012-10-08 10:40:00,214.11,214.2,213.98,214.2,900.0,173.7761,173.8492,173.6706,173.8492,900.0
2012-10-08 10:45:00,214.19,214.25,214.07,214.22,1200.0,173.841,173.8897,173.7436,173.8654,1200.0
2012-10-08 10:50:00,214.32,214.46,214.27,214.45,2200.0,173.9465,174.0602,173.906,174.0521,2200.0
2012-10-08 10:55:00,214.54,214.54,214.27,214.27,1200.0,174.1251,174.1251,173.906,173.906,1200.0
2012-10-08 11:00:00,214.29,214.42,214.23,214.4,2500.0,173.9222,174.0277,173.8735,174.0115,2500.0
2012-10-08 11:05:00,214.26,214.26,214.05,214.05,1000.0,173.8978,173.8978,173.7274,173.7274,1000.0
2012-10-08 11:10:00,213.91,213.95,213.91,213.95,200.0,173.6138,173.6462,173.6138,173.6462,200.0
2012-10-08 11:15:00,213.85,213.92,213.65,213.65,600.0,173.5651,173.6219,173.4028,173.4028,600.0
2012-10-08 11:20:00,213.53,213.54,213.39,213.39,2600.0,173.3054,173.3135,173.1917,173.1917,2600.0
2012-10-08 11:25:00,213.38,213.57,213.29,213.56,3500.0,173.1836,173.3378,173.1106,173.3297,3500.0
2012-10-08 11:30:00,213.55,213.55,213.35,213.47,1100.0,173.3216,173.3216,173.1593,173.2567,1100.0
2012-10-08 11:35:00,213.38,213.55,213.36,213.47,1900.0,173.1836,173.3216,173.1674,173.2567,1900.0
2012-10-08 11:40:00,213.36,213.46,213.23,213.23,2000.0,173.1674,173.2486,173.0619,173.0619,2000.0
2012-10-08 11:45:00,213.23,213.45,213.19,213.44,1200.0,173.0619,173.2404,173.0294,173.2323,1200.0
2012-10-08 11:50:00,213.42,213.45,213.21,213.26,900.0,173.2161,173.2404,173.0456,173.0862,900.0
2012-10-08 11:55:00,213.32,213.62,213.32,213.62,3300.0,173.1349,173.3784,173.1349,173.3784,3300.0
2012-10-08 12:00:00,213.6,213.73,213.53,213.62,700.0,173.3622,173.4677,173.3054,173.3784,700.0
2012-10-08 12:05:00,213.5,213.67,213.5,213.59,700.0,173.281,173.419,173.281,173.3541,700.0
2012-10-08 12:10:00,213.62,213.92,213.61,213.67,2000.0,173.3784,173.6219,173.3703,173.419,2000.0
2012-10-08 12:15:00,213.72,213.77,213.68,213.68,700.0,173.4596,173.5002,173.4271,173.4271,700.0
2012-10-08 12:20:00,213.71,213.71,213.65,213.7,1000.0,173.4515,173.4515,173.4028,173.4433,1000.0
2012-10-08 12:25:00,213.72,213.72,213.66,213.69,400.0,173.4596,173.4596,173.4109,173.4352,400.0
2012-10-08 12:30:00,213.76,213.76,213.59,213.59,400.0,173.492,173.492,173.3541,173.3541,400.0
2012-10-08 12:35:00,213.66,213.69,213.61,213.69,600.0,173.4109,173.4352,173.3703,173.4352,600.0
2012-10-08 12:40:00,213.66,213.67,213.52,213.59,1600.0,173.4109,173.419,173.2972,173.3541,1600.0
2012-10-08 12:45:00,213.5,213.59,213.5,213.57,1400.0,173.281,173.3541,173.281,173.3378,1400.0
2012-10-08 12:50:00,213.62,213.77,213.51,213.59,1000.0,173.3784,173.5002,173.2891,173.3541,1000.0
2012-10-08 12:55:00,213.49,213.84,213.49,213.84,1700.0,173.2729,173.557,173.2729,173.557,1700.0
2012-10-08 13:00:00,213.78,213.86,213.65,213.77,1200.0,173.5083,173.5732,173.4028,173.5002,1200.0
2012-10-08 13:05:00,213.64,213.66,213.61,213.64,900.0,173.3946,173.4109,173.3703,173.3946,900.0
2012-10-08 13:10:00,213.7,213.7,213.61,213.61,300.0,173.4433,173.4433,173.3703,173.3703,300.0
2012-10-08 13:15:00,213.65,213.83,213.65,213.8,1100.0,173.4028,173.5489,173.4028,173.5245,1100.0
2012-10-08 13:20:00,213.84,213.88,213.59,213.59,1000.0,173.557,173.5894,173.3541,173.3541,1000.0
2012-10-08 13:25:00,213.66,213.77,213.58,213.6,2000.0,173.4109,173.5002,173.3459,173.3622,2000.0
2012-10-08 13:30:00,213.67,213.75,213.5,213.75,1700.0,173.419,173.4839,173.281,173.4839,1700.0
2012-10-08 13:35:00,213.72,213.76,213.62,213.67,1600.0,173.4596,173.492,173.3784,173.419,1600.0
2012-10-08 13:40:00,213.68,213.68,213.62,213.62,200.0,173.4271,173.4271,173.3784,173.3784,200.0
2012-10-08 13:45:00,213.57,213.66,213.5,213.58,2800.0,173.3378,173.4109,173.281,173.3459,2800.0
2012-10-08 13:50:00,213.57,213.62,213.45,213.62,1700.0,173.3378,173.3784,173.2404,173.3784,1700.0
2012-10-08 13:55:00,213.57,213.66,213.39,213.51,2600.0,173.3378,173.4109,173.1917,173.2891,2600.0
2012-10-08 14:00:00,213.54,213.66,213.45,213.58,1000.0,173.3135,173.4109,173.2404,173.3459,1000.0
2012-10-08 14:05:00,213.5,213.57,213.35,213.37,1700.0,173.281,173.3378,173.1593,173.1755,1700.0
2012-10-08 14:10:00,213.33,213.42,213.28,213.31,2100.0,173.143,173.2161,173.1025,173.1268,2100.0
2012-10-08 14:15:00,213.34,213.44,213.26,213.44,1800.0,173.1512,173.2323,173.0862,173.2323,1800.0
2012-10-08 14:20:00,213.45,213.46,213.27,213.27,3400.0,173.2404,173.2486,173.0943,173.0943,3400.0
2012-10-08 14:25:00,213.34,213.38,213.27,213.33,3400.0,173.1512,173.1836,173.0943,173.143,3400.0
2012-10-08 14:30:00,213.28,213.41,213.28,213.41,1300.0,173.1025,173.208,173.1025,173.208,1300.0
2012-10-08 14:35:00,213.42,213.42,213.32,213.34,2300.0,173.2161,173.2161,173.1349,173.1512,2300.0
2012-10-08 14:40:00,213.41,213.41,213.27,213.38,2400.0,173.208,173.208,173.0943,173.1836,2400.0
2012-10-08 14:45:00,213.32,213.38,213.28,213.28,900.0,173.1349,173.1836,173.1025,173.1025,900.0
2012-10-08 14:50:00,213.34,213.46,213.32,213.41,1600.0,173.1512,173.2486,173.1349,173.208,1600.0
2012-10-08 14:55:00,213.35,213.36,213.25,213.34,4700.0,173.1593,173.1674,173.0781,173.1512,4700.0
2012-10-08 15:00:00,213.35,213.57,213.35,213.57,1500.0,173.1593,173.3378,173.1593,173.3378,1500.0
2012-10-08 15:05:00,213.53,213.7,213.49,213.51,9100.0,173.3054,173.4433,173.2729,173.2891,9100.0
2012-10-08 15:10:00,213.55,213.62,213.48,213.62,3400.0,173.3216,173.3784,173.2648,173.3784,3400.0
2012-10-08 15:15:00,213.61,213.71,213.57,213.64,6900.0,173.3703,173.4515,173.3378,173.3946,6900.0
2012-10-08 15:20:00,213.65,213.7,213.58,213.58,8500.0,173.4028,173.4433,173.3459,173.3459,8500.0
2012-10-08 15:25:00,213.67,213.67,213.49,213.49,6700.0,173.419,173.419,173.2729,173.2729,6700.0
2012-10-08 15:30:00,213.54,213.57,213.44,213.51,3800.0,173.3135,173.3378,173.2323,173.2891,3800.0
2012-10-08 15:35:00,213.51,213.53,213.42,213.45,3600.0,173.2891,173.3054,173.2161,173.2404,3600.0
2012-10-08 15:40:00,213.48,213.52,213.33,213.44,9300.0,173.2648,173.2972,173.143,173.2323,9300.0
2012-10-08 15:45:00,213.45,213.69,213.45,213.68,6200.0,173.2404,173.4352,173.2404,173.4271,6200.0
2012-10-08 15:50:00,213.68,213.7,213.56,213.65,7000.0,173.4271,173.4433,173.3297,173.4028,7000.0
2012-10-08 15:55:00,213.65,213.7,213.56,213.63,11800.0,173.4028,173.4433,173.3297,173.3865,11800.0
2012-10-09 09:30:00,213.84,213.84,213.41,213.56,5300.0,173.557,173.557,173.208,173.3297,5300.0
2012-10-09 09:35:00,213.55,213.57,213.29,213.34,2200.0,173.3216,173.3378,173.1106,173.1512,2200.0
2012-10-09 09:40:00,213.36,213.36,213.13,213.27,1100.0,173.1674,173.1674,172.9807,173.0943,1100.0
2012-10-09 09:45:00,213.27,213.27,212.1,212.1,6200.0,173.0943,173.0943,172.1447,172.1447,6200.0
2012-10-09 09:50:00,212.03,212.23,211.68,212.0,2600.0,172.0879,172.2503,171.8039,172.0636,2600.0
2012-10-09 09:55:00,211.77,211.81,211.61,211.61,1000.0,171.8769,171.9094,171.7471,171.7471,1000.0
2012-10-09 10:00:00,211.82,213.03,211.62,212.64,8200.0,171.9175,172.8996,171.7552,172.583,8200.0
2012-10-09 10:05:00,212.65,212.8,212.57,212.75,2400.0,172.5911,172.7129,172.5262,172.6723,2400.0
2012-10-09 10:10:00,212.62,213.31,212.62,213.12,5100.0,172.5668,173.1268,172.5668,172.9726,5100.0
2012-10-09 10:15:00,213.14,213.22,212.78,213.07,2400.0,172.9888,173.0538,172.6966,172.932,2400.0
2012-10-09 10:20:00,213.07,213.07,212.8,212.94,2500.0,172.932,172.932,172.7129,172.8265,2500.0
2012-10-09 10:25:00,212.97,213.18,212.97,212.97,1800.0,172.8509,173.0213,172.8509,172.8509,1800.0
2012-10-09 10:30:00,212.92,213.16,212.92,213.01,1700.0,172.8103,173.0051,172.8103,172.8833,1700.0
2012-10-09 10:35:00,212.99,212.99,212.87,212.87,200.0,172.8671,172.8671,172.7697,172.7697,200.0
2012-10-09 10:40:00,212.57,212.57,212.57,212.57,100.0,172.5262,172.5262,172.5262,172.5262,100.0
2012-10-09 10:45:00,212.35,212.35,212.0,212.0,1000.0,172.3477,172.3477,172.0636,172.0636,1000.0
2012-10-09 10:50:00,211.82,211.85,211.55,211.85,16800.0,171.9175,171.9418,171.6984,171.9418,16800.0
2012-10-09 10:55:00,211.62,211.62,211.18,211.26,2200.0,171.7552,171.7552,171.3981,171.463,2200.0
2012-10-09 11:00:00,211.15,211.19,211.0,211.05,4900.0,171.3737,171.4062,171.252,171.2925,4900.0
2012-10-09 11:05:00,211.14,211.27,211.01,211.22,2100.0,171.3656,171.4711,171.2601,171.4305,2100.0
2012-10-09 11:10:00,211.19,211.19,210.88,210.89,13800.0,171.4062,171.4062,171.1546,171.1627,13800.0
2012-10-09 11:15:00,210.9,210.9,210.28,210.48,7900.0,171.1708,171.1708,170.6676,170.8299,7900.0
2012-10-09 11:20:00,210.3,210.46,210.29,210.3,1900.0,170.6838,170.8137,170.6757,170.6838,1900.0
2012-10-09 11:25:00,210.41,210.44,210.14,210.14,1900.0,170.7731,170.7975,170.554,170.554,1900.0
2012-10-09 11:30:00,210.17,210.59,210.17,210.59,2400.0,170.5783,170.9192,170.5783,170.9192,2400.0
2012-10-09 11:35:00,210.49,210.67,210.49,210.55,600.0,170.838,170.9841,170.838,170.8867,600.0
2012-10-09 11:40:00,210.49,210.54,210.34,210.45,4000.0,170.838,170.8786,170.7163,170.8056,4000.0
2012-10-09 11:45:00,210.49,210.65,210.27,210.63,3900.0,170.838,170.9679,170.6595,170.9517,3900.0
2012-10-09 11:50:00,210.66,210.73,210.58,210.72,500.0,170.976,171.0328,170.9111,171.0247,500.0
2012-10-09 11:55:00,210.62,210.66,210.52,210.64,2200.0,170.9435,170.976,170.8624,170.9598,2200.0
2012-10-09 12:00:00,210.66,211.05,210.66,210.87,3800.0,170.976,171.2925,170.976,171.1465,3800.0
2012-10-09 12:05:00,210.8,210.84,210.78,210.83,500.0,171.0896,171.1221,171.0734,171.114,500.0
2012-10-09 12:10:00,210.88,210.94,210.8,210.8,3900.0,171.1546,171.2033,171.0896,171.0896,3900.0
2012-10-09 12:15:00,210.92,211.01,210.85,210.91,2700.0,171.187,171.2601,171.1302,171.1789,2700.0
2012-10-09 12:20:00,210.89,210.94,210.69,210.87,3200.0,171.1627,171.2033,171.0004,171.1465,3200.0
2012-10-09 12:25:00,210.75,210.95,210.75,210.8,1700.0,171.0491,171.2114,171.0491,171.0896,1700.0
2012-10-09 12:30:00,210.88,210.93,210.76,210.92,2100.0,171.1546,171.1952,171.0572,171.187,2100.0
2012-10-09 12:35:00,210.9,210.92,210.82,210.82,900.0,171.1708,171.187,171.1059,171.1059,900.0
2012-10-09 12:40:00,210.84,211.07,210.84,210.94,1400.0,171.1221,171.3088,171.1221,171.2033,1400.0
2012-10-09 12:45:00,210.92,210.98,210.79,210.79,800.0,171.187,171.2357,171.0815,171.0815,800.0
2012-10-09 12:50:00,210.95,210.95,210.69,210.95,2100.0,171.2114,171.2114,171.0004,171.2114,2100.0
2012-10-09 12:55:00,210.78,210.94,210.78,210.9,1600.0,171.0734,171.2033,171.0734,171.1708,1600.0
2012-10-09 13:00:00,210.89,211.15,210.88,211.04,2900.0,171.1627,171.3737,171.1546,171.2844,2900.0
2012-10-09 13:05:00,210.92,211.0,210.88,210.88,700.0,171.187,171.252,171.1546,171.1546,700.0
2012-10-09 13:10:00,210.97,211.07,210.95,211.07,1100.0,171.2276,171.3088,171.2114,171.3088,1100.0
2012-10-09 13:15:00,211.14,211.14,210.93,211.01,1200.0,171.3656,171.3656,171.1952,171.2601,1200.0
2012-10-09 13:20:00,210.92,210.98,210.82,210.95,900.0,171.187,171.2357,171.1059,171.2114,900.0
2012-10-09 13:25:00,211.03,211.03,210.89,210.89,700.0,171.2763,171.2763,171.1627,171.1627,700.0
2012-10-09 13:30:00,210.88,210.88,210.78,210.78,1000.0,171.1546,171.1546,171.0734,171.0734,1000.0
2012-10-09 13:35:00,210.83,211.01,210.83,210.89,2800.0,171.114,171.2601,171.114,171.1627,2800.0
2012-10-09 13:40:00,210.92,210.97,210.81,210.82,400.0,171.187,171.2276,171.0978,171.1059,400.0
2012-10-09 13:45:00,210.95,211.1,210.93,210.94,1300.0,171.2114,171.3331,171.1952,171.2033,1300.0
2012-10-09 13:50:00,211.0,211.1,210.86,210.86,600.0,171.252,171.3331,171.1383,171.1383,600.0
2012-10-09 13:55:00,211.0,211.0,210.49,210.64,2600.0,171.252,171.252,170.838,170.9598,2600.0
2012-10-09 14:00:00,210.59,210.71,210.58,210.63,2700.0,170.9192,171.0166,170.9111,170.9517,2700.0
2012-10-09 14:05:00,210.57,210.88,210.57,210.88,2100.0,170.903,171.1546,170.903,171.1546,2100.0
2012-10-09 14:10:00,210.94,211.08,210.82,210.82,2000.0,171.2033,171.3169,171.1059,171.1059,2000.0
2012-10-09 14:15:00,210.81,210.93,210.66,210.93,1700.0,171.0978,171.1952,170.976,171.1952,1700.0
2012-10-09 14:20:00,210.95,211.31,210.95,211.0,700.0,171.2114,171.5036,171.2114,171.252,700.0
2012-10-09 14:25:00,211.05,211.18,210.92,210.92,3300.0,171.2925,171.3981,171.187,171.187,3300.0
2012-10-09 14:30:00,210.91,210.91,210.71,210.84,2200.0,171.1789,171.1789,171.0166,171.1221,2200.0
2012-10-09 14:35:00,210.8,210.95,210.66,210.66,5500.0,171.0896,171.2114,170.976,170.976,5500.0
2012-10-09 14:40:00,210.61,210.75,210.33,210.6,4800.0,170.9354,171.0491,170.7082,170.9273,4800.0
2012-10-09 14:45:00,210.73,210.93,210.65,210.77,4600.0,171.0328,171.1952,170.9679,171.0653,4600.0
2012-10-09 14:50:00,210.84,210.94,210.47,210.94,6200.0,171.1221,171.2033,170.8218,171.2033,6200.0
2012-10-09 14:55:00,210.93,211.07,210.69,211.07,2800.0,171.1952,171.3088,171.0004,171.3088,2800.0
2012-10-09 15:00:00,211.08,211.08,210.69,210.97,5500.0,171.3169,171.3169,171.0004,171.2276,5500.0
2012-10-09 15:05:00,210.93,211.2,210.78,210.88,11600.0,171.1952,171.4143,171.0734,171.1546,11600.0
2012-10-09 15:10:00,210.86,211.07,210.8,210.85,6100.0,171.1383,171.3088,171.0896,171.1302,6100.0
2012-10-09 15:15:00,210.92,211.1,210.73,210.9,4900.0,171.187,171.3331,171.0328,171.1708,4900.0
2012-10-09 15:20:00,210.95,211.03,210.76,210.84,5100.0,171.2114,171.2763,171.0572,171.1221,5100.0
2012-10-09 15:25:00,210.89,211.02,210.79,210.93,5900.0,171.1627,171.2682,171.0815,171.1952,5900.0
2012-10-09 15:30:00,210.94,211.1,210.56,210.95,9000.0,171.2033,171.3331,170.8949,171.2114,9000.0
2012-10-09 15:35:00,211.05,211.05,210.64,210.83,17700.0,171.2925,171.2925,170.9598,171.114,17700.0
2012-10-09 15:40:00,210.83,211.08,210.57,210.66,10000.0,171.114,171.3169,170.903,170.976,10000.0
2012-10-09 15:45:00,210.67,210.82,210.37,210.63,22600.0,170.9841,171.1059,170.7406,170.9517,22600.0
2012-10-09 15:50:00,210.72,210.73,210.42,210.58,24200.0,171.0247,171.0328,170.7812,170.9111,24200.0
2012-10-09 15:55:00,210.5,210.96,210.5,210.95,39600.0,170.8462,171.2195,170.8462,171.2114,39600.0
2012-10-10 09:30:00,210.99,211.11,210.14,210.14,5600.0,171.2438,171.3412,170.554,170.554,5600.0
2012-10-10 09:35:00,210.46,210.46,209.68,209.77,1800.0,170.8137,170.8137,170.1806,170.2537,1800.0
2012-10-10 09:40:00,209.99,209.99,209.52,209.82,900.0,170.4322,170.4322,170.0508,170.2943,900.0
2012-10-10 09:45:00,209.59,209.95,209.59,209.87,1800.0,170.1076,170.3998,170.1076,170.3348,1800.0
2012-10-10 09:50:00,209.7,209.98,209.61,209.64,2200.0,170.1969,170.4241,170.1238,170.1482,2200.0
2012-10-10 09:55:00,209.45,209.77,209.15,209.77,3100.0,169.994,170.2537,169.7505,170.2537,3100.0
2012-10-10 10:00:00,209.73,210.0,209.73,210.0,2200.0,170.2212,170.4403,170.2212,170.4403,2200.0
2012-10-10 10:05:00,209.82,209.82,209.51,209.59,3000.0,170.2943,170.2943,170.0426,170.1076,3000.0
2012-10-10 10:10:00,209.68,209.87,209.54,209.54,4700.0,170.1806,170.3348,170.067,170.067,4700.0
2012-10-10 10:15:00,209.58,209.58,209.39,209.44,2300.0,170.0995,170.0995,169.9453,169.9858,2300.0
2012-10-10 10:20:00,209.6,209.74,209.6,209.7,1000.0,170.1157,170.2293,170.1157,170.1969,1000.0
2012-10-10 10:25:00,209.7,209.88,209.63,209.83,2200.0,170.1969,170.3429,170.14,170.3024,2200.0
2012-10-10 10:30:00,209.97,210.13,209.89,210.08,1200.0,170.416,170.5459,170.3511,170.5053,1200.0
2012-10-10 10:35:00,210.06,210.06,209.83,209.92,1800.0,170.489,170.489,170.3024,170.3754,1800.0
2012-10-10 10:40:00,209.91,209.96,209.67,209.69,2000.0,170.3673,170.4079,170.1725,170.1887,2000.0
2012-10-10 10:45:00,209.69,209.71,209.55,209.71,700.0,170.1887,170.205,170.0751,170.205,700.0
2012-10-10 10:50:00,209.71,209.83,209.7,209.8,1600.0,170.205,170.3024,170.1969,170.278,1600.0
2012-10-10 10:55:00,209.78,209.8,209.58,209.58,1900.0,170.2618,170.278,170.0995,170.0995,1900.0
2012-10-10 11:00:00,209.58,209.79,209.58,209.79,1400.0,170.0995,170.2699,170.0995,170.2699,1400.0
2012-10-10 11:05:00,209.76,209.94,209.61,209.94,1400.0,170.2456,170.3916,170.1238,170.3916,1400.0
2012-10-10 11:10:00,209.94,209.94,209.73,209.84,2400.0,170.3916,170.3916,170.2212,170.3105,2400.0
2012-10-10 11:15:00,209.84,209.93,209.74,209.79,2200.0,170.3105,170.3835,170.2293,170.2699,2200.0
2012-10-10 11:20:00,209.79,209.92,209.79,209.84,1100.0,170.2699,170.3754,170.2699,170.3105,1100.0
2012-10-10 11:25:00,209.84,209.87,209.63,209.86,1600.0,170.3105,170.3348,170.14,170.3267,1600.0
2012-10-10 11:30:00,209.76,209.76,209.67,209.68,800.0,170.2456,170.2456,170.1725,170.1806,800.0
2012-10-10 11:35:00,209.61,209.61,209.09,209.09,2800.0,170.1238,170.1238,169.7018,169.7018,2800.0
2012-10-10 11:40:00,209.06,209.36,209.06,209.33,3100.0,169.6774,169.9209,169.6774,169.8966,3100.0
2012-10-10 11:45:00,209.19,209.21,209.11,209.18,1400.0,169.7829,169.7992,169.718,169.7748,1400.0
2012-10-10 11:50:00,209.19,209.22,208.7,208.77,1800.0,169.7829,169.8073,169.3852,169.442,1800.0
2012-10-10 11:55:00,208.85,209.01,208.85,208.92,2500.0,169.507,169.6368,169.507,169.5638,2500.0
2012-10-10 12:00:00,208.87,209.06,208.85,209.06,3000.0,169.5232,169.6774,169.507,169.6774,3000.0
2012-10-10 12:05:00,209.08,209.11,209.01,209.11,1300.0,169.6937,169.718,169.6368,169.718,1300.0
2012-10-10 12:10:00,209.16,209.42,209.16,209.37,17100.0,169.7586,169.9696,169.7586,169.929,17100.0
2012-10-10 12:15:00,209.37,209.55,209.26,209.34,6500.0,169.929,170.0751,169.8397,169.9047,6500.0
2012-10-10 12:20:00,209.27,209.47,209.27,209.46,1600.0,169.8479,170.0102,169.8479,170.0021,1600.0
2012-10-10 12:25:00,209.46,209.65,209.43,209.58,2500.0,170.0021,170.1563,169.9777,170.0995,2500.0
2012-10-10 12:30:00,209.64,209.65,209.47,209.53,2000.0,170.1482,170.1563,170.0102,170.0589,2000.0
2012-10-10 12:35:00,209.5,209.5,209.25,209.32,2500.0,170.0345,170.0345,169.8316,169.8884,2500.0
2012-10-10 12:40:00,209.24,209.24,209.24,209.24,100.0,169.8235,169.8235,169.8235,169.8235,100.0
2012-10-10 12:45:00,209.23,209.23,209.1,209.2,1400.0,169.8154,169.8154,169.7099,169.791,1400.0
2012-10-10 12:50:00,209.24,209.7,209.19,209.43,9200.0,169.8235,170.1969,169.7829,169.9777,9200.0
2012-10-10 12:55:00,209.25,209.27,209.07,209.21,3000.0,169.8316,169.8479,169.6855,169.7992,3000.0
2012-10-10 13:00:00,209.16,209.18,208.91,208.95,1300.0,169.7586,169.7748,169.5557,169.5881,1300.0
2012-10-10 13:05:00,209.14,209.29,209.09,209.29,400.0,169.7423,169.8641,169.7018,169.8641,400.0
2012-10-10 13:10:00,209.35,209.44,209.35,209.44,400.0,169.9128,169.9858,169.9128,169.9858,400.0
2012-10-10 13:15:00,209.49,209.69,209.45,209.45,1400.0,170.0264,170.1887,169.994,169.994,1400.0
2012-10-10 13:20:00,209.51,209.57,209.43,209.57,3300.0,170.0426,170.0913,169.9777,170.0913,3300.0
2012-10-10 13:25:00,209.58,209.7,209.47,209.69,4300.0,170.0995,170.1969,170.0102,170.1887,4300.0
2012-10-10 13:30:00,209.7,209.7,209.53,209.65,2500.0,170.1969,170.1969,170.0589,170.1563,2500.0
2012-10-10 13:35:00,209.67,209.84,209.67,209.71,7000.0,170.1725,170.3105,170.1725,170.205,7000.0
2012-10-10 13:40:00,209.63,209.72,209.61,209.61,600.0,170.14,170.2131,170.1238,170.1238,600.0
2012-10-10 13:45:00,209.72,209.72,209.46,209.53,1100.0,170.2131,170.2131,170.0021,170.0589,1100.0
2012-10-10 13:50:00,209.55,209.56,209.35,209.39,2600.0,170.0751,170.0832,169.9128,169.9453,2600.0
2012-10-10 13:55:00,209.49,209.62,209.46,209.54,1200.0,170.0264,170.1319,170.0021,170.067,1200.0
2012-10-10 14:00:00,209.47,209.89,209.47,209.7,2500.0,170.0102,170.3511,170.0102,170.1969,2500.0
2012-10-10 14:05:00,209.56,209.83,209.56,209.8,1300.0,170.0832,170.3024,170.0832,170.278,1300.0
2012-10-10 14:10:00,209.9,209.91,209.65,209.65,1200.0,170.3592,170.3673,170.1563,170.1563,1200.0
2012-10-10 14:15:00,209.7,209.77,209.64,209.77,1500.0,170.1969,170.2537,170.1482,170.2537,1500.0
2012-10-10 14:20:00,209.8,209.89,209.7,209.84,6300.0,170.278,170.3511,170.1969,170.3105,6300.0
2012-10-10 14:25:00,209.75,209.95,209.75,209.85,1000.0,170.2374,170.3998,170.2374,170.3186,1000.0
2012-10-10 14:30:00,209.95,209.95,209.81,209.87,1200.0,170.3998,170.3998,170.2861,170.3348,1200.0
2012-10-10 14:35:00,209.92,209.92,209.58,209.58,900.0,170.3754,170.3754,170.0995,170.0995,900.0
2012-10-10 14:40:00,209.68,210.0,209.68,209.93,1400.0,170.1806,170.4403,170.1806,170.3835,1400.0
2012-10-10 14:45:00,209.98,210.0,209.78,209.78,4200.0,170.4241,170.4403,170.2618,170.2618,4200.0
2012-10-10 14:50:00,209.98,210.0,209.89,209.97,3900.0,170.4241,170.4403,170.3511,170.416,3900.0
2012-10-10 14:55:00,209.97,209.97,209.77,209.8,1900.0,170.416,170.416,170.2537,170.278,1900.0
2012-10-10 15:00:00,209.76,209.81,209.65,209.76,1300.0,170.2456,170.2861,170.1563,170.2456,1300.0
2012-10-10 15:05:00,209.68,209.81,209.63,209.8,2600.0,170.1806,170.2861,170.14,170.278,2600.0
2012-10-10 15:10:00,209.86,209.95,209.77,209.86,2800.0,170.3267,170.3998,170.2537,170.3267,2800.0
2012-10-10 15:15:00,209.98,209.98,209.43,209.53,1500.0,170.4241,170.4241,169.9777,170.0589,1500.0
2012-10-10 15:20:00,209.54,209.54,209.37,209.47,2800.0,170.067,170.067,169.929,170.0102,2800.0
2012-10-10 15:25:00,209.55,209.75,209.52,209.71,5200.0,170.0751,170.2374,170.0508,170.205,5200.0
2012-10-10 15:30:00,209.57,209.75,209.49,209.49,7800.0,170.0913,170.2374,170.0264,170.0264,7800.0
2012-10-10 15:35:00,209.44,209.72,209.43,209.69,7600.0,169.9858,170.2131,169.9777,170.1887,7600.0
2012-10-10 15:40:00,209.72,209.89,209.72,209.76,5700.0,170.2131,170.3511,170.2131,170.2456,5700.0
2012-10-10 15:45:00,209.76,209.91,209.57,209.76,14700.0,170.2456,170.3673,170.0913,170.2456,14700.0
2012-10-10 15:50:00,209.75,209.84,209.48,209.84,7900.0,170.2374,170.3105,170.0183,170.3105,7900.0
2012-10-10 15:55:00,209.76,209.87,209.47,209.68,10900.0,170.2456,170.3348,170.0102,170.1806,10900.0
2012-10-11 09:30:00,212.17,215.43,211.5,214.33,27400.0,172.2016,174.8474,171.6578,173.9547,27400.0
2012-10-11 09:35:00,214.83,214.83,213.86,214.62,10400.0,174.3605,174.3605,173.5732,174.19,10400.0
2012-10-11 09:40:00,214.55,215.3,214.55,214.83,13400.0,174.1332,174.7419,174.1332,174.3605,13400.0
2012-10-11 09:45:00,215.05,216.37,215.05,216.34,12400.0,174.539,175.6104,174.539,175.586,12400.0
2012-10-11 09:50:00,216.34,216.37,215.4,216.0,8000.0,175.586,175.6104,174.8231,175.3101,8000.0
2012-10-11 09:55:00,215.9,216.79,215.9,216.47,23100.0,175.2289,175.9512,175.2289,175.6915,23100.0
2012-10-11 10:00:00,216.38,217.03,216.24,216.54,12100.0,175.6185,176.146,175.5049,175.7483,12100.0
2012-10-11 10:05:00,216.84,218.23,216.5,217.99,26700.0,175.9918,177.12,175.7159,176.9252,26700.0
2012-10-11 10:10:00,217.78,217.89,216.9,217.44,10300.0,176.7548,176.844,176.0405,176.4788,10300.0
2012-10-11 10:15:00,217.23,217.35,216.43,216.89,16900.0,176.3084,176.4058,175.6591,176.0324,16900.0
2012-10-11 10:20:00,216.89,217.26,216.7,217.25,3700.0,176.0324,176.3327,175.8782,176.3246,3700.0
2012-10-11 10:25:00,217.08,217.13,216.71,216.95,3800.0,176.1866,176.2272,175.8863,176.0811,3800.0
2012-10-11 10:30:00,216.89,216.97,216.47,216.49,3800.0,176.0324,176.0973,175.6915,175.7078,3800.0
2012-10-11 10:35:00,216.41,216.5,216.0,216.0,6400.0,175.6428,175.7159,175.3101,175.3101,6400.0
2012-10-11 10:40:00,216.0,216.25,216.0,216.15,12400.0,175.3101,175.513,175.3101,175.4318,12400.0
2012-10-11 10:45:00,216.16,216.25,216.07,216.23,3500.0,175.4399,175.513,175.3669,175.4967,3500.0
2012-10-11 10:50:00,216.27,216.75,216.16,216.67,6200.0,175.5292,175.9188,175.4399,175.8539,6200.0
2012-10-11 10:55:00,216.93,217.26,216.82,217.26,5100.0,176.0649,176.3327,175.9756,176.3327,5100.0
2012-10-11 11:00:00,217.28,217.72,217.23,217.62,2500.0,176.3489,176.7061,176.3084,176.6249,2500.0
2012-10-11 11:05:00,217.7,217.7,216.98,217.22,9800.0,176.6898,176.6898,176.1055,176.3002,9800.0
2012-10-11 11:10:00,217.04,217.29,217.0,217.14,4400.0,176.1542,176.3571,176.1217,176.2353,4400.0
2012-10-11 11:15:00,217.0,217.25,216.9,217.21,11800.0,176.1217,176.3246,176.0405,176.2921,11800.0
2012-10-11 11:20:00,217.08,217.15,216.38,216.41,39700.0,176.1866,176.2434,175.6185,175.6428,39700.0
2012-10-11 11:25:00,216.41,216.55,216.24,216.46,6500.0,175.6428,175.7565,175.5049,175.6834,6500.0
2012-10-11 11:30:00,216.46,216.46,216.21,216.33,5600.0,175.6834,175.6834,175.4805,175.5779,5600.0
2012-10-11 11:35:00,216.28,216.28,216.12,216.25,3200.0,175.5373,175.5373,175.4075,175.513,3200.0
2012-10-11 11:40:00,216.2,216.2,215.89,216.13,5700.0,175.4724,175.4724,175.2208,175.4156,5700.0
2012-10-11 11:45:00,216.13,216.55,216.08,216.55,3500.0,175.4156,175.7565,175.375,175.7565,3500.0
2012-10-11 11:50:00,216.56,216.56,215.94,216.28,5700.0,175.7646,175.7646,175.2614,175.5373,5700.0
2012-10-11 11:55:00,216.2,216.3,215.95,215.95,8700.0,175.4724,175.5536,175.2695,175.2695,8700.0
2012-10-11 12:00:00,215.95,216.05,215.84,215.89,4100.0,175.2695,175.3506,175.1802,175.2208,4100.0
2012-10-11 12:05:00,215.89,216.17,215.89,216.1,9600.0,175.2208,175.448,175.2208,175.3912,9600.0
2012-10-11 12:10:00,216.1,216.39,216.05,216.34,8300.0,175.3912,175.6266,175.3506,175.586,8300.0
2012-10-11 12:15:00,216.34,216.48,216.28,216.41,8800.0,175.586,175.6996,175.5373,175.6428,8800.0
2012-10-11 12:20:00,216.25,216.32,215.93,216.32,26000.0,175.513,175.5698,175.2533,175.5698,26000.0
2012-10-11 12:25:00,216.51,216.65,216.43,216.5,3300.0,175.724,175.8376,175.6591,175.7159,3300.0
2012-10-11 12:30:00,216.57,216.79,216.49,216.63,4500.0,175.7727,175.9512,175.7078,175.8214,4500.0
2012-10-11 12:35:00,216.66,216.67,216.58,216.62,1100.0,175.8457,175.8539,175.7808,175.8133,1100.0
2012-10-11 12:40:00,216.5,216.64,216.39,216.39,52800.0,175.7159,175.8295,175.6266,175.6266,52800.0
2012-10-11 12:45:00,216.39,216.78,216.39,216.68,7400.0,175.6266,175.9431,175.6266,175.862,7400.0
2012-10-11 12:50:00,216.83,216.95,216.74,216.91,1600.0,175.9837,176.0811,175.9107,176.0486,1600.0
2012-10-11 12:55:00,216.86,216.86,216.44,216.65,4600.0,176.0081,176.0081,175.6672,175.8376,4600.0
2012-10-11 13:00:00,216.65,216.73,216.46,216.7,5100.0,175.8376,175.9026,175.6834,175.8782,5100.0
2012-10-11 13:05:00,216.78,217.05,216.78,216.96,2800.0,175.9431,176.1623,175.9431,176.0892,2800.0
2012-10-11 13:10:00,216.99,217.05,216.65,216.84,5200.0,176.1136,176.1623,175.8376,175.9918,5200.0
2012-10-11 13:15:00,216.77,216.89,216.68,216.81,2300.0,175.935,176.0324,175.862,175.9675,2300.0
2012-10-11 13:20:00,216.89,216.94,216.71,216.74,2700.0,176.0324,176.073,175.8863,175.9107,2700.0
2012-10-11 13:25:00,216.8,217.12,216.76,217.09,2600.0,175.9594,176.2191,175.9269,176.1947,2600.0
2012-10-11 13:30:00,217.15,217.26,217.06,217.11,5300.0,176.2434,176.3327,176.1704,176.211,5300.0
2012-10-11 13:35:00,217.11,217.25,216.93,216.99,3200.0,176.211,176.3246,176.0649,176.1136,3200.0
2012-10-11 13:40:00,217.14,217.14,216.99,217.03,2500.0,176.2353,176.2353,176.1136,176.146,2500.0
2012-10-11 13:45:00,217.05,217.16,216.84,216.92,4500.0,176.1623,176.2515,175.9918,176.0568,4500.0
2012-10-11 13:50:00,216.77,216.87,216.62,216.83,9500.0,175.935,176.0162,175.8133,175.9837,9500.0
2012-10-11 13:55:00,216.85,217.23,216.8,217.0,5000.0,175.9999,176.3084,175.9594,176.1217,5000.0
2012-10-11 14:00:00,216.95,217.0,216.7,216.83,6200.0,176.0811,176.1217,175.8782,175.9837,6200.0
2012-10-11 14:05:00,216.77,217.02,216.75,217.02,2300.0,175.935,176.1379,175.9188,176.1379,2300.0
2012-10-11 14:10:00,216.9,217.4,216.83,217.4,4500.0,176.0405,176.4463,175.9837,176.4463,4500.0
2012-10-11 14:15:00,217.29,217.5,217.11,217.5,7400.0,176.3571,176.5275,176.211,176.5275,7400.0
2012-10-11 14:20:00,217.39,217.68,217.32,217.68,6300.0,176.4382,176.6736,176.3814,176.6736,6300.0
2012-10-11 14:25:00,217.7,218.04,217.7,217.91,12600.0,176.6898,176.9658,176.6898,176.8603,12600.0
2012-10-11 14:30:00,217.72,217.83,217.34,217.39,6900.0,176.7061,176.7953,176.3976,176.4382,6900.0
2012-10-11 14:35:00,217.32,217.48,217.29,217.3,13400.0,176.3814,176.5113,176.3571,176.3652,13400.0
2012-10-11 14:40:00,217.4,217.55,217.29,217.46,12100.0,176.4463,176.5681,176.3571,176.495,12100.0
2012-10-11 14:45:00,217.5,217.56,217.32,217.48,8500.0,176.5275,176.5762,176.3814,176.5113,8500.0
2012-10-11 14:50:00,217.53,217.79,217.52,217.78,13100.0,176.5518,176.7629,176.5437,176.7548,13100.0
2012-10-11 14:55:00,217.73,217.96,217.63,217.72,8200.0,176.7142,176.9008,176.633,176.7061,8200.0
2012-10-11 15:00:00,217.72,217.74,217.2,217.27,13500.0,176.7061,176.7223,176.284,176.3408,13500.0
2012-10-11 15:05:00,217.26,217.42,217.19,217.22,10400.0,176.3327,176.4626,176.2759,176.3002,10400.0
2012-10-11 15:10:00,217.38,217.58,217.33,217.51,8800.0,176.4301,176.5924,176.3895,176.5356,8800.0
2012-10-11 15:15:00,217.49,217.49,217.0,217.19,9700.0,176.5194,176.5194,176.1217,176.2759,9700.0
2012-10-11 15:20:00,217.2,217.22,216.85,217.22,10000.0,176.284,176.3002,175.9999,176.3002,10000.0
2012-10-11 15:25:00,217.22,217.51,217.2,217.51,7000.0,176.3002,176.5356,176.284,176.5356,7000.0
2012-10-11 15:30:00,217.45,217.52,217.01,217.01,10600.0,176.4869,176.5437,176.1298,176.1298,10600.0
2012-10-11 15:35:00,217.01,217.04,216.83,216.94,10400.0,176.1298,176.1542,175.9837,176.073,10400.0
2012-10-11 15:40:00,216.97,217.02,216.7,216.7,9600.0,176.0973,176.1379,175.8782,175.8782,9600.0
2012-10-11 15:45:00,216.66,216.83,216.52,216.83,16800.0,175.8457,175.9837,175.7321,175.9837,16800.0
2012-10-11 15:50:00,216.8,216.98,216.67,216.97,14900.0,175.9594,176.1055,175.8539,176.0973,14900.0
2012-10-11 15:55:00,216.97,217.03,216.61,216.83,33900.0,176.0973,176.146,175.8052,175.9837,33900.0
2012-10-12 09:30:00,216.09,216.49,215.49,215.83,8600.0,175.3831,175.7078,174.8961,175.1721,8600.0
2012-10-12 09:35:00,215.85,216.37,215.64,215.85,8600.0,175.1883,175.6104,175.0179,175.1883,8600.0
2012-10-12 09:40:00,215.87,215.89,215.54,215.58,1600.0,175.2046,175.2208,174.9367,174.9692,1600.0
2012-10-12 09:45:00,215.5,215.62,215.14,215.49,9500.0,174.9043,175.0017,174.6121,174.8961,9500.0
2012-10-12 09:50:00,215.63,215.84,215.47,215.84,700.0,175.0098,175.1802,174.8799,175.1802,700.0
2012-10-12 09:55:00,215.7,216.06,215.7,216.01,1700.0,175.0666,175.3588,175.0666,175.3182,1700.0
2012-10-12 10:00:00,216.03,216.6,215.8,215.8,5300.0,175.3344,175.797,175.1477,175.1477,5300.0
2012-10-12 10:05:00,215.81,215.81,215.44,215.61,3000.0,175.1559,175.1559,174.8556,174.9935,3000.0
2012-10-12 10:10:00,215.56,215.85,215.51,215.7,5000.0,174.953,175.1883,174.9124,175.0666,5000.0
2012-10-12 10:15:00,215.74,215.84,215.14,215.36,24300.0,175.099,175.1802,174.6121,174.7906,24300.0
2012-10-12 10:20:00,215.09,215.34,214.89,215.06,4400.0,174.5715,174.7744,174.4092,174.5471,4400.0
2012-10-12 10:25:00,215.06,215.07,214.36,214.53,4700.0,174.5471,174.5553,173.979,174.117,4700.0
2012-10-12 10:30:00,214.33,214.62,214.27,214.47,2300.0,173.9547,174.19,173.906,174.0683,2300.0
2012-10-12 10:35:00,214.35,214.66,214.32,214.42,1400.0,173.9709,174.2225,173.9465,174.0277,1400.0
2012-10-12 10:40:00,214.54,214.71,214.43,214.57,1500.0,174.1251,174.2631,174.0358,174.1494,1500.0
2012-10-12 10:45:00,214.57,214.67,213.89,214.18,3800.0,174.1494,174.2306,173.5975,173.8329,3800.0
2012-10-12 10:50:00,214.27,214.56,214.27,214.56,900.0,173.906,174.1413,173.906,174.1413,900.0
2012-10-12 10:55:00,214.42,214.58,214.29,214.29,2400.0,174.0277,174.1576,173.9222,173.9222,2400.0
2012-10-12 11:00:00,214.28,214.28,214.14,214.15,1700.0,173.9141,173.9141,173.8005,173.8086,1700.0
2012-10-12 11:05:00,214.19,214.39,214.09,214.09,2300.0,173.841,174.0034,173.7599,173.7599,2300.0
2012-10-12 11:10:00,214.09,214.12,213.78,213.79,2200.0,173.7599,173.7842,173.5083,173.5164,2200.0
2012-10-12 11:15:00,213.87,213.87,213.67,213.77,1000.0,173.5813,173.5813,173.419,173.5002,1000.0
2012-10-12 11:20:00,213.67,213.95,213.67,213.85,2400.0,173.419,173.6462,173.419,173.5651,2400.0
2012-10-12 11:25:00,213.88,213.97,213.78,213.83,1400.0,173.5894,173.6625,173.5083,173.5489,1400.0
2012-10-12 11:30:00,213.88,213.92,213.43,213.57,8800.0,173.5894,173.6219,173.2242,173.3378,8800.0
2012-10-12 11:35:00,213.67,213.73,213.4,213.46,3700.0,173.419,173.4677,173.1999,173.2486,3700.0
2012-10-12 11:40:00,213.48,213.63,213.33,213.53,4400.0,173.2648,173.3865,173.143,173.3054,4400.0
2012-10-12 11:45:00,213.74,213.74,213.4,213.44,4500.0,173.4758,173.4758,173.1999,173.2323,4500.0
2012-10-12 11:50:00,213.52,213.86,213.46,213.86,700.0,173.2972,173.5732,173.2486,173.5732,700.0
2012-10-12 11:55:00,213.77,213.92,213.69,213.74,4000.0,173.5002,173.6219,173.4352,173.4758,4000.0
2012-10-12 12:00:00,213.63,213.81,213.44,213.75,14200.0,173.3865,173.5326,173.2323,173.4839,14200.0
2012-10-12 12:05:00,213.81,213.89,213.71,213.87,3800.0,173.5326,173.5975,173.4515,173.5813,3800.0
2012-10-12 12:10:00,213.83,213.86,213.79,213.81,1800.0,173.5489,173.5732,173.5164,173.5326,1800.0
2012-10-12 12:15:00,213.76,213.92,213.76,213.86,1800.0,173.492,173.6219,173.492,173.5732,1800.0
2012-10-12 12:20:00,213.92,214.02,213.91,213.97,2000.0,173.6219,173.7031,173.6138,173.6625,2000.0
2012-10-12 12:25:00,213.91,214.06,213.91,213.98,2900.0,173.6138,173.7355,173.6138,173.6706,2900.0
2012-10-12 12:30:00,214.0,214.4,213.98,214.4,2200.0,173.6868,174.0115,173.6706,174.0115,2200.0
2012-10-12 12:35:00,214.31,214.34,214.08,214.08,5500.0,173.9384,173.9628,173.7518,173.7518,5500.0
2012-10-12 12:40:00,213.86,214.02,213.8,213.85,1800.0,173.5732,173.7031,173.5245,173.5651,1800.0
2012-10-12 12:45:00,213.81,213.81,213.57,213.71,2900.0,173.5326,173.5326,173.3378,173.4515,2900.0
2012-10-12 12:50:00,213.71,213.95,213.71,213.95,2600.0,173.4515,173.6462,173.4515,173.6462,2600.0
2012-10-12 12:55:00,213.91,214.2,213.91,214.16,1900.0,173.6138,173.8492,173.6138,173.8167,1900.0
2012-10-12 13:00:00,214.19,214.24,214.09,214.12,1400.0,173.841,173.8816,173.7599,173.7842,1400.0
2012-10-12 13:05:00,214.3,214.39,214.3,214.39,400.0,173.9303,174.0034,173.9303,174.0034,400.0
2012-10-12 13:10:00,214.36,214.36,214.18,214.24,2600.0,173.979,173.979,173.8329,173.8816,2600.0
2012-10-12 13:15:00,214.29,214.49,214.29,214.45,1100.0,173.9222,174.0845,173.9222,174.0521,1100.0
2012-10-12 13:20:00,214.45,214.58,214.41,214.57,900.0,174.0521,174.1576,174.0196,174.1494,900.0
2012-10-12 13:25:00,214.59,214.82,214.59,214.71,4000.0,174.1657,174.3524,174.1657,174.2631,4000.0
2012-10-12 13:30:00,214.74,214.75,214.48,214.48,2200.0,174.2874,174.2955,174.0764,174.0764,2200.0
2012-10-12 13:35:00,214.19,214.36,214.06,214.34,6600.0,173.841,173.979,173.7355,173.9628,6600.0
2012-10-12 13:40:00,214.29,214.32,214.26,214.27,1800.0,173.9222,173.9465,173.8978,173.906,1800.0
2012-10-12 13:45:00,214.25,214.43,214.23,214.43,3200.0,173.8897,174.0358,173.8735,174.0358,3200.0
2012-10-12 13:50:00,214.42,214.66,214.42,214.56,1800.0,174.0277,174.2225,174.0277,174.1413,1800.0
2012-10-12 13:55:00,214.66,215.08,214.66,215.04,2400.0,174.2225,174.5634,174.2225,174.5309,2400.0
2012-10-12 14:00:00,215.03,215.08,214.51,214.68,6600.0,174.5228,174.5634,174.1008,174.2387,6600.0
2012-10-12 14:05:00,214.6,214.62,214.36,214.39,3900.0,174.1738,174.19,173.979,174.0034,3900.0
2012-10-12 14:10:00,214.41,214.56,214.31,214.31,3400.0,174.0196,174.1413,173.9384,173.9384,3400.0
2012-10-12 14:15:00,214.31,214.41,214.13,214.36,5900.0,173.9384,174.0196,173.7923,173.979,5900.0
2012-10-12 14:20:00,214.36,214.44,214.3,214.34,1900.0,173.979,174.0439,173.9303,173.9628,1900.0
2012-10-12 14:25:00,214.33,214.45,214.22,214.43,4800.0,173.9547,174.0521,173.8654,174.0358,4800.0
2012-10-12 14:30:00,214.32,214.35,214.19,214.34,2800.0,173.9465,173.9709,173.841,173.9628,2800.0
2012-10-12 14:35:00,214.31,214.38,214.21,214.37,5500.0,173.9384,173.9952,173.8573,173.9871,5500.0
2012-10-12 14:40:00,214.38,214.41,214.06,214.12,4400.0,173.9952,174.0196,173.7355,173.7842,4400.0
2012-10-12 14:45:00,214.3,214.38,214.25,214.38,1500.0,173.9303,173.9952,173.8897,173.9952,1500.0
2012-10-12 14:50:00,214.38,214.87,214.38,214.77,3400.0,173.9952,174.3929,173.9952,174.3118,3400.0
2012-10-12 14:55:00,214.58,214.68,214.49,214.54,2600.0,174.1576,174.2387,174.0845,174.1251,2600.0
2012-10-12 15:00:00,214.48,214.5,214.22,214.36,4700.0,174.0764,174.0926,173.8654,173.979,4700.0
2012-10-12 15:05:00,214.32,214.57,214.32,214.46,8100.0,173.9465,174.1494,173.9465,174.0602,8100.0
2012-10-12 15:10:00,214.52,214.58,214.44,214.55,5600.0,174.1089,174.1576,174.0439,174.1332,5600.0
2012-10-12 15:15:00,214.54,214.58,214.48,214.54,2000.0,174.1251,174.1576,174.0764,174.1251,2000.0
2012-10-12 15:20:00,214.5,214.53,214.39,214.51,2600.0,174.0926,174.117,174.0034,174.1008,2600.0
2012-10-12 15:25:00,214.45,214.55,214.44,214.44,4300.0,174.0521,174.1332,174.0439,174.0439,4300.0
2012-10-12 15:30:00,214.47,214.51,214.23,214.32,5900.0,174.0683,174.1008,173.8735,173.9465,5900.0
2012-10-12 15:35:00,214.28,214.32,214.07,214.17,7300.0,173.9141,173.9465,173.7436,173.8248,7300.0
2012-10-12 15:40:00,214.17,214.42,214.17,214.35,7600.0,173.8248,174.0277,173.8248,173.9709,7600.0
2012-10-12 15:45:00,214.31,214.77,214.31,214.32,9400.0,173.9384,174.3118,173.9384,173.9465,9400.0
2012-10-12 15:50:00,214.38,214.8,214.32,214.62,7700.0,173.9952,174.3361,173.9465,174.19,7700.0
2012-10-12 15:55:00,214.62,214.79,214.5,214.67,19500.0,174.19,174.328,174.0926,174.2306,19500.0
2012-10-15 09:30:00,215.56,215.56,214.66,214.99,7700.0,174.953,174.953,174.2225,174.4903,7700.0
2012-10-15 09:35:00,214.66,214.95,214.53,214.53,2300.0,174.2225,174.4579,174.117,174.117,2300.0
2012-10-15 09:40:00,214.69,214.69,214.32,214.32,4000.0,174.2468,174.2468,173.9465,173.9465,4000.0
2012-10-15 09:45:00,214.54,214.62,214.24,214.24,9700.0,174.1251,174.19,173.8816,173.8816,9700.0
2012-10-15 09:50:00,214.48,214.62,214.32,214.53,3100.0,174.0764,174.19,173.9465,174.117,3100.0
2012-10-15 09:55:00,214.36,214.62,214.33,214.62,4100.0,173.979,174.19,173.9547,174.19,4100.0
2012-10-15 10:00:00,214.59,214.62,214.47,214.62,3700.0,174.1657,174.19,174.0683,174.19,3700.0
2012-10-15 10:05:00,214.62,214.62,214.24,214.25,5500.0,174.19,174.19,173.8816,173.8897,5500.0
2012-10-15 10:10:00,214.25,214.25,213.46,213.69,6400.0,173.8897,173.8897,173.2486,173.4352,6400.0
2012-10-15 10:15:00,213.55,213.71,213.37,213.65,1500.0,173.3216,173.4515,173.1755,173.4028,1500.0
2012-10-15 10:20:00,213.59,213.74,213.54,213.71,600.0,173.3541,173.4758,173.3135,173.4515,600.0
2012-10-15 10:25:00,213.74,213.82,213.57,213.57,1200.0,173.4758,173.5407,173.3378,173.3378,1200.0
2012-10-15 10:30:00,213.6,213.98,213.47,213.79,2700.0,173.3622,173.6706,173.2567,173.5164,2700.0
2012-10-15 10:35:00,213.97,214.07,213.71,214.07,3400.0,173.6625,173.7436,173.4515,173.7436,3400.0
2012-10-15 10:40:00,214.03,214.03,214.01,214.01,400.0,173.7112,173.7112,173.6949,173.6949,400.0
2012-10-15 10:45:00,214.08,214.19,213.91,213.99,3300.0,173.7518,173.841,173.6138,173.6787,3300.0
2012-10-15 10:50:00,214.17,214.18,213.98,214.12,1200.0,173.8248,173.8329,173.6706,173.7842,1200.0
2012-10-15 10:55:00,214.16,214.41,214.13,214.41,2600.0,173.8167,174.0196,173.7923,174.0196,2600.0
2012-10-15 11:00:00,214.44,214.62,214.35,214.39,1300.0,174.0439,174.19,173.9709,174.0034,1300.0
2012-10-15 11:05:00,214.62,215.12,214.46,215.01,7500.0,174.19,174.5958,174.0602,174.5066,7500.0
2012-10-15 11:10:00,215.0,215.4,215.0,215.4,2600.0,174.4984,174.8231,174.4984,174.8231,2600.0
2012-10-15 11:15:00,215.28,215.78,215.28,215.45,4400.0,174.7257,175.1315,174.7257,174.8637,4400.0
2012-10-15 11:20:00,215.5,215.76,215.23,215.56,8500.0,174.9043,175.1153,174.6851,174.953,8500.0
2012-10-15 11:25:00,215.61,215.71,215.17,215.43,3800.0,174.9935,175.0747,174.6364,174.8474,3800.0
2012-10-15 11:30:00,215.32,215.47,215.24,215.44,7800.0,174.7582,174.8799,174.6932,174.8556,7800.0
2012-10-15 11:35:00,215.37,215.52,215.0,215.48,15500.0,174.7987,174.9205,174.4984,174.888,15500.0
2012-10-15 11:40:00,215.48,215.63,215.13,215.53,13600.0,174.888,175.0098,174.604,174.9286,13600.0
2012-10-15 11:45:00,215.48,215.56,215.3,215.41,21200.0,174.888,174.953,174.7419,174.8312,21200.0
2012-10-15 11:50:00,215.41,215.42,214.72,214.97,8400.0,174.8312,174.8393,174.2712,174.4741,8400.0
2012-10-15 11:55:00,215.05,215.25,215.05,215.24,3100.0,174.539,174.7014,174.539,174.6932,3100.0
2012-10-15 12:00:00,215.22,215.22,214.96,215.13,7700.0,174.677,174.677,174.466,174.604,7700.0
2012-10-15 12:05:00,215.21,215.21,214.88,215.05,6600.0,174.6689,174.6689,174.4011,174.539,6600.0
2012-10-15 12:10:00,215.05,215.07,214.77,215.0,2300.0,174.539,174.5553,174.3118,174.4984,2300.0
2012-10-15 12:15:00,214.95,215.03,214.83,215.03,1000.0,174.4579,174.5228,174.3605,174.5228,1000.0
2012-10-15 12:20:00,215.02,215.14,214.84,215.02,7200.0,174.5147,174.6121,174.3686,174.5147,7200.0
2012-10-15 12:25:00,215.03,215.17,215.0,215.16,4600.0,174.5228,174.6364,174.4984,174.6283,4600.0
2012-10-15 12:30:00,215.17,215.25,215.0,215.01,5200.0,174.6364,174.7014,174.4984,174.5066,5200.0
2012-10-15 12:35:00,215.1,215.22,215.01,215.14,7200.0,174.5796,174.677,174.5066,174.6121,7200.0
2012-10-15 12:40:00,215.15,215.26,215.01,215.23,14100.0,174.6202,174.7095,174.5066,174.6851,14100.0
2012-10-15 12:45:00,215.25,215.65,215.11,215.36,13700.0,174.7014,175.026,174.5877,174.7906,13700.0
2012-10-15 12:50:00,215.32,215.38,215.01,215.3,18900.0,174.7582,174.8069,174.5066,174.7419,18900.0
2012-10-15 12:55:00,215.28,215.41,215.03,215.41,5900.0,174.7257,174.8312,174.5228,174.8312,5900.0
2012-10-15 13:00:00,215.21,215.35,215.0,215.11,6900.0,174.6689,174.7825,174.4984,174.5877,6900.0
2012-10-15 13:05:00,215.2,215.4,215.1,215.15,8700.0,174.6608,174.8231,174.5796,174.6202,8700.0
2012-10-15 13:10:00,215.16,215.42,215.16,215.22,2500.0,174.6283,174.8393,174.6283,174.677,2500.0
2012-10-15 13:15:00,215.2,215.41,215.19,215.41,5700.0,174.6608,174.8312,174.6527,174.8312,5700.0
2012-10-15 13:20:00,215.31,215.53,215.3,215.39,2800.0,174.75,174.9286,174.7419,174.815,2800.0
2012-10-15 13:25:00,215.28,215.34,215.08,215.16,1600.0,174.7257,174.7744,174.5634,174.6283,1600.0
2012-10-15 13:30:00,215.26,215.26,214.99,215.2,10800.0,174.7095,174.7095,174.4903,174.6608,10800.0
2012-10-15 13:35:00,215.15,215.16,215.0,215.12,2800.0,174.6202,174.6283,174.4984,174.5958,2800.0
2012-10-15 13:40:00,215.23,215.25,215.0,215.0,2000.0,174.6851,174.7014,174.4984,174.4984,2000.0
2012-10-15 13:45:00,215.0,215.26,215.0,215.14,2900.0,174.4984,174.7095,174.4984,174.6121,2900.0
2012-10-15 13:50:00,215.13,215.16,214.95,214.99,2800.0,174.604,174.6283,174.4579,174.4903,2800.0
2012-10-15 13:55:00,215.11,215.31,215.11,215.27,1500.0,174.5877,174.75,174.5877,174.7176,1500.0
2012-10-15 14:00:00,215.28,215.58,215.26,215.43,3500.0,174.7257,174.9692,174.7095,174.8474,3500.0
2012-10-15 14:05:00,215.61,215.64,215.12,215.23,4000.0,174.9935,175.0179,174.5958,174.6851,4000.0
2012-10-15 14:10:00,215.26,215.43,215.18,215.34,2800.0,174.7095,174.8474,174.6445,174.7744,2800.0
2012-10-15 14:15:00,215.14,215.39,215.14,215.37,2800.0,174.6121,174.815,174.6121,174.7987,2800.0
2012-10-15 14:20:00,215.29,215.59,215.17,215.56,5400.0,174.7338,174.9773,174.6364,174.953,5400.0
2012-10-15 14:25:00,215.52,215.52,215.1,215.28,6400.0,174.9205,174.9205,174.5796,174.7257,6400.0
2012-10-15 14:30:00,215.26,215.26,215.03,215.09,2100.0,174.7095,174.7095,174.5228,174.5715,2100.0
2012-10-15 14:35:00,215.0,215.2,215.0,215.2,2300.0,174.4984,174.6608,174.4984,174.6608,2300.0
2012-10-15 14:40:00,215.17,215.17,214.9,214.9,4100.0,174.6364,174.6364,174.4173,174.4173,4100.0
2012-10-15 14:45:00,214.92,215.09,214.74,215.09,3000.0,174.4335,174.5715,174.2874,174.5715,3000.0
2012-10-15 14:50:00,214.96,215.1,214.96,215.07,1500.0,174.466,174.5796,174.466,174.5553,1500.0
2012-10-15 14:55:00,215.11,215.21,214.99,215.13,4100.0,174.5877,174.6689,174.4903,174.604,4100.0
2012-10-15 15:00:00,215.1,215.25,215.08,215.08,7000.0,174.5796,174.7014,174.5634,174.5634,7000.0
2012-10-15 15:05:00,215.2,215.31,215.09,215.23,3500.0,174.6608,174.75,174.5715,174.6851,3500.0
2012-10-15 15:10:00,215.23,215.33,215.13,215.15,4600.0,174.6851,174.7663,174.604,174.6202,4600.0
2012-10-15 15:15:00,215.11,215.38,215.1,215.36,5100.0,174.5877,174.8069,174.5796,174.7906,5100.0
2012-10-15 15:20:00,215.38,215.41,215.21,215.41,4300.0,174.8069,174.8312,174.6689,174.8312,4300.0
2012-10-15 15:25:00,215.49,215.62,215.38,215.61,8800.0,174.8961,175.0017,174.8069,174.9935,8800.0
2012-10-15 15:30:00,215.62,215.81,215.39,215.41,12400.0,175.0017,175.1559,174.815,174.8312,12400.0
2012-10-15 15:35:00,215.41,215.55,215.29,215.38,11600.0,174.8312,174.9448,174.7338,174.8069,11600.0
2012-10-15 15:40:00,215.39,215.81,215.39,215.71,6700.0,174.815,175.1559,174.815,175.0747,6700.0
2012-10-15 15:45:00,215.77,215.95,215.31,215.36,29700.0,175.1234,175.2695,174.75,174.7906,29700.0
2012-10-15 15:50:00,215.38,215.45,215.09,215.28,29100.0,174.8069,174.8637,174.5715,174.7257,29100.0
2012-10-15 15:55:00,215.3,215.59,215.3,215.55,25500.0,174.7419,174.9773,174.7419,174.9448,25500.0
2012-10-16 09:30:00,202.06,203.99,200.8,202.95,56800.0,163.9961,165.5625,162.9734,164.7184,56800.0
2012-10-16 09:35:00,202.9,204.0,202.01,203.04,49200.0,164.6778,165.5706,163.9555,164.7915,49200.0
2012-10-16 09:40:00,202.94,203.86,202.58,203.57,47000.0,164.7103,165.457,164.4181,165.2216,47000.0
2012-10-16 09:45:00,203.59,203.59,202.59,202.94,34500.0,165.2379,165.2379,164.4262,164.7103,34500.0
2012-10-16 09:50:00,203.0,204.0,202.79,202.91,19400.0,164.759,165.5706,164.5886,164.686,19400.0
2012-10-16 09:55:00,202.7,203.78,202.5,203.0,27600.0,164.5155,165.3921,164.3532,164.759,27600.0
2012-10-16 10:00:00,203.0,203.12,201.0,202.15,64700.0,164.759,164.8564,163.1358,164.0691,64700.0
2012-10-16 10:05:00,202.36,203.52,201.24,202.13,37100.0,164.2396,165.181,163.3305,164.0529,37100.0
2012-10-16 10:10:00,202.12,202.71,201.67,202.34,35500.0,164.0448,164.5236,163.6795,164.2233,35500.0
2012-10-16 10:15:00,202.44,202.44,201.99,202.0,28400.0,164.3045,164.3045,163.9393,163.9474,28400.0
2012-10-16 10:20:00,202.0,202.16,201.48,201.97,39200.0,163.9474,164.0772,163.5253,163.923,39200.0
2012-10-16 10:25:00,202.0,202.31,201.33,201.48,16300.0,163.9474,164.199,163.4036,163.5253,16300.0
2012-10-16 10:30:00,201.48,201.74,201.0,201.44,25600.0,163.5253,163.7364,163.1358,163.4929,25600.0
2012-10-16 10:35:00,201.39,201.51,200.74,201.0,39400.0,163.4523,163.5497,162.9247,163.1358,39400.0
2012-10-16 10:40:00,201.05,201.41,200.66,200.79,38900.0,163.1763,163.4685,162.8598,162.9653,38900.0
2012-10-16 10:45:00,200.66,200.79,197.18,200.42,46700.0,162.8598,162.9653,160.0354,162.665,46700.0
2012-10-16 10:50:00,200.49,201.39,200.45,200.69,38500.0,162.7218,163.4523,162.6894,162.8842,38500.0
2012-10-16 10:55:00,200.69,200.98,200.41,200.81,20300.0,162.8842,163.1195,162.6569,162.9815,20300.0
2012-10-16 11:00:00,200.94,200.98,200.55,200.59,36100.0,163.0871,163.1195,162.7705,162.803,36100.0
2012-10-16 11:05:00,200.59,201.37,200.59,201.06,23200.0,162.803,163.4361,162.803,163.1845,23200.0
2012-10-16 11:10:00,201.16,203.56,201.15,203.37,19700.0,163.2656,165.2135,163.2575,165.0593,19700.0
2012-10-16 11:15:00,203.37,204.0,202.67,202.76,36100.0,165.0593,165.5706,164.4912,164.5642,36100.0
2012-10-16 11:20:00,202.83,203.18,202.59,202.9,6200.0,164.621,164.9051,164.4262,164.6778,6200.0
2012-10-16 11:25:00,202.9,203.94,202.82,203.43,23000.0,164.6778,165.5219,164.6129,165.108,23000.0
2012-10-16 11:30:00,203.48,203.59,203.0,203.23,50100.0,165.1486,165.2379,164.759,164.9457,50100.0
2012-10-16 11:35:00,203.14,203.14,202.25,202.4,11200.0,164.8726,164.8726,164.1503,164.272,11200.0
2012-10-16 11:40:00,202.62,203.1,202.38,202.7,11300.0,164.4506,164.8402,164.2558,164.5155,11300.0
2012-10-16 11:45:00,202.81,203.21,202.66,203.09,10600.0,164.6048,164.9294,164.483,164.832,10600.0
2012-10-16 11:50:00,203.09,203.65,203.0,203.22,25700.0,164.832,165.2866,164.759,164.9376,25700.0
2012-10-16 11:55:00,203.3,203.35,203.0,203.13,8700.0,165.0025,165.0431,164.759,164.8645,8700.0
2012-10-16 12:00:00,203.1,203.55,203.0,203.39,12100.0,164.8402,165.2054,164.759,165.0755,12100.0
2012-10-16 12:05:00,203.42,203.46,203.25,203.44,6500.0,165.0999,165.1323,164.9619,165.1161,6500.0
2012-10-16 12:10:00,203.47,203.47,203.25,203.26,4400.0,165.1405,165.1405,164.9619,164.97,4400.0
2012-10-16 12:15:00,203.41,204.0,203.19,203.99,17100.0,165.0918,165.5706,164.9132,165.5625,17100.0
2012-10-16 12:20:00,203.87,205.48,203.86,204.83,39000.0,165.4651,166.7718,165.457,166.2443,39000.0
2012-10-16 12:25:00,204.81,205.35,204.61,205.35,29100.0,166.228,166.6663,166.0657,166.6663,29100.0
2012-10-16 12:30:00,205.35,205.5,204.81,205.16,12000.0,166.6663,166.7881,166.228,166.5121,12000.0
2012-10-16 12:35:00,205.16,205.91,205.0,205.82,12400.0,166.5121,167.1208,166.3822,167.0478,12400.0
2012-10-16 12:40:00,205.7,205.93,205.37,205.37,12000.0,166.9504,167.137,166.6825,166.6825,12000.0
2012-10-16 12:45:00,205.39,206.45,205.09,206.09,23300.0,166.6988,167.5591,166.4553,167.2669,23300.0
2012-10-16 12:50:00,206.25,206.29,205.72,205.99,8500.0,167.3968,167.4292,166.9666,167.1857,8500.0
2012-10-16 12:55:00,206.01,206.56,205.51,205.58,10400.0,167.202,167.6484,166.7962,166.853,10400.0
2012-10-16 13:00:00,205.59,205.6,205.0,205.04,12200.0,166.8611,166.8692,166.3822,166.4147,12200.0
2012-10-16 13:05:00,205.04,205.42,205.01,205.01,9200.0,166.4147,166.7231,166.3904,166.3904,9200.0
2012-10-16 13:10:00,205.13,205.8,205.1,205.8,5400.0,166.4878,167.0315,166.4634,167.0315,5400.0
2012-10-16 13:15:00,205.8,207.57,205.77,207.57,16200.0,167.0315,168.4681,167.0072,168.4681,16200.0
2012-10-16 13:20:00,207.56,207.78,207.13,207.24,17900.0,168.46,168.6385,168.111,168.2003,17900.0
2012-10-16 13:25:00,207.09,207.81,207.09,207.81,8700.0,168.0785,168.6629,168.0785,168.6629,8700.0
2012-10-16 13:30:00,207.88,208.33,207.49,207.78,43400.0,168.7197,169.0849,168.4032,168.6385,43400.0
2012-10-16 13:35:00,207.91,208.0,207.3,207.49,16600.0,168.7441,168.8171,168.249,168.4032,16600.0
2012-10-16 13:40:00,207.41,207.88,207.04,207.88,25700.0,168.3382,168.7197,168.0379,168.7197,25700.0
2012-10-16 13:45:00,207.95,208.31,207.77,208.2,18900.0,168.7765,169.0687,168.6304,168.9794,18900.0
2012-10-16 13:50:00,208.15,208.74,208.13,208.13,16500.0,168.9388,169.4177,168.9226,168.9226,16500.0
2012-10-16 13:55:00,208.18,209.48,208.18,209.19,18200.0,168.9632,170.0183,168.9632,169.7829,18200.0
2012-10-16 14:00:00,209.19,209.19,208.37,208.79,15700.0,169.7829,169.7829,169.1174,169.4583,15700.0
2012-10-16 14:05:00,209.0,209.25,208.22,208.29,17800.0,169.6287,169.8316,168.9957,169.0525,17800.0
2012-10-16 14:10:00,208.13,208.29,207.72,207.9,11400.0,168.9226,169.0525,168.5898,168.7359,11400.0
2012-10-16 14:15:00,207.84,207.94,207.19,207.38,13600.0,168.6872,168.7684,168.1597,168.3139,13600.0
2012-10-16 14:20:00,207.28,207.4,206.82,206.89,27200.0,168.2327,168.3301,167.8594,167.9162,27200.0
2012-10-16 14:25:00,206.99,207.25,206.39,207.01,24600.0,167.9974,168.2084,167.5104,168.0136,24600.0
2012-10-16 14:30:00,207.01,207.1,206.31,206.56,25300.0,168.0136,168.0866,167.4455,167.6484,25300.0
2012-10-16 14:35:00,206.49,206.83,206.44,206.48,10700.0,167.5916,167.8675,167.551,167.5834,10700.0
2012-10-16 14:40:00,206.63,207.93,206.48,207.8,17700.0,167.7052,168.7603,167.5834,168.6548,17700.0
2012-10-16 14:45:00,207.77,208.46,207.77,208.35,15900.0,168.6304,169.1904,168.6304,169.1012,15900.0
2012-10-16 14:50:00,208.29,209.82,208.29,209.45,25100.0,169.0525,170.2943,169.0525,169.994,25100.0
2012-10-16 14:55:00,209.46,210.6,209.2,209.73,56800.0,170.0021,170.9273,169.791,170.2212,56800.0
2012-10-16 15:00:00,209.75,209.91,209.03,209.28,23000.0,170.2374,170.3673,169.6531,169.856,23000.0
2012-10-16 15:05:00,209.23,209.28,208.39,208.45,27300.0,169.8154,169.856,169.1336,169.1823,27300.0
2012-10-16 15:10:00,208.45,208.87,207.75,208.79,17800.0,169.1823,169.5232,168.6142,169.4583,17800.0
2012-10-16 15:15:00,208.83,208.98,208.24,208.61,23000.0,169.4907,169.6125,169.0119,169.3122,23000.0
2012-10-16 15:20:00,208.62,209.37,208.61,209.18,31800.0,169.3203,169.929,169.3122,169.7748,31800.0
2012-10-16 15:25:00,209.34,209.61,208.66,209.46,22400.0,169.9047,170.1238,169.3528,170.0021,22400.0
2012-10-16 15:30:00,209.37,209.73,209.26,209.59,28600.0,169.929,170.2212,169.8397,170.1076,28600.0
2012-10-16 15:35:00,209.59,210.07,209.33,210.03,32800.0,170.1076,170.4972,169.8966,170.4647,32800.0
2012-10-16 15:40:00,210.15,210.48,210.02,210.3,63900.0,170.5621,170.8299,170.4566,170.6838,63900.0
2012-10-16 15:45:00,210.31,210.31,209.39,209.53,56200.0,170.6919,170.6919,169.9453,170.0589,56200.0
2012-10-16 15:50:00,209.56,209.7,209.38,209.64,61700.0,170.0832,170.1969,169.9371,170.1482,61700.0
2012-10-16 15:55:00,209.56,210.06,209.4,209.61,64400.0,170.0832,170.489,169.9534,170.1238,64400.0
2012-10-17 09:30:00,210.0,210.94,210.0,210.51,9300.0,170.4403,171.2033,170.4403,170.8543,9300.0
2012-10-17 09:35:00,210.67,210.81,209.86,209.96,16400.0,170.9841,171.0978,170.3267,170.4079,16400.0
2012-10-17 09:40:00,210.0,210.3,209.99,210.08,14100.0,170.4403,170.6838,170.4322,170.5053,14100.0
2012-10-17 09:45:00,210.02,210.09,208.74,208.99,9500.0,170.4566,170.5134,169.4177,169.6206,9500.0
2012-10-17 09:50:00,209.0,209.29,208.8,209.21,8800.0,169.6287,169.8641,169.4664,169.7992,8800.0
2012-10-17 09:55:00,209.14,210.16,209.14,210.15,11700.0,169.7423,170.5702,169.7423,170.5621,11700.0
2012-10-17 10:00:00,210.06,210.58,210.05,210.13,9000.0,170.489,170.9111,170.4809,170.5459,9000.0
2012-10-17 10:05:00,210.12,210.81,210.02,210.71,4100.0,170.5377,171.0978,170.4566,171.0166,4100.0
2012-10-17 10:10:00,210.73,211.1,210.57,211.04,7600.0,171.0328,171.3331,170.903,171.2844,7600.0
2012-10-17 10:15:00,211.09,211.2,210.71,210.86,4800.0,171.325,171.4143,171.0166,171.1383,4800.0
2012-10-17 10:20:00,210.85,210.85,210.5,210.51,6400.0,171.1302,171.1302,170.8462,170.8543,6400.0
2012-10-17 10:25:00,210.54,210.97,210.54,210.81,2500.0,170.8786,171.2276,170.8786,171.0978,2500.0
2012-10-17 10:30:00,210.81,210.88,210.11,210.23,11900.0,171.0978,171.1546,170.5296,170.627,11900.0
2012-10-17 10:35:00,210.16,210.59,210.12,210.44,7200.0,170.5702,170.9192,170.5377,170.7975,7200.0
2012-10-17 10:40:00,210.39,210.41,210.0,210.0,5700.0,170.7569,170.7731,170.4403,170.4403,5700.0
2012-10-17 10:45:00,210.01,210.34,210.0,210.16,8800.0,170.4485,170.7163,170.4403,170.5702,8800.0
2012-10-17 10:50:00,210.16,210.3,210.0,210.08,7000.0,170.5702,170.6838,170.4403,170.5053,7000.0
2012-10-17 10:55:00,210.17,210.33,210.13,210.24,4200.0,170.5783,170.7082,170.5459,170.6351,4200.0
2012-10-17 11:00:00,210.25,210.38,210.16,210.16,2900.0,170.6432,170.7488,170.5702,170.5702,2900.0
2012-10-17 11:05:00,210.29,210.41,210.15,210.16,4300.0,170.6757,170.7731,170.5621,170.5702,4300.0
2012-10-17 11:10:00,210.16,210.41,210.16,210.41,3100.0,170.5702,170.7731,170.5702,170.7731,3100.0
2012-10-17 11:15:00,210.45,210.47,210.31,210.44,2300.0,170.8056,170.8218,170.6919,170.7975,2300.0
2012-10-17 11:20:00,210.38,210.48,210.38,210.45,2400.0,170.7488,170.8299,170.7488,170.8056,2400.0
2012-10-17 11:25:00,210.45,210.56,210.28,210.3,4300.0,170.8056,170.8949,170.6676,170.6838,4300.0
2012-10-17 11:30:00,210.24,210.24,210.0,210.01,3100.0,170.6351,170.6351,170.4403,170.4485,3100.0
2012-10-17 11:35:00,210.01,210.1,210.0,210.02,7400.0,170.4485,170.5215,170.4403,170.4566,7400.0
2012-10-17 11:40:00,210.02,210.1,210.0,210.04,6500.0,170.4566,170.5215,170.4403,170.4728,6500.0
2012-10-17 11:45:00,210.04,210.1,210.0,210.06,5100.0,170.4728,170.5215,170.4403,170.489,5100.0
2012-10-17 11:50:00,210.09,210.09,210.0,210.0,5000.0,170.5134,170.5134,170.4403,170.4403,5000.0
2012-10-17 11:55:00,210.0,210.07,210.0,210.0,6300.0,170.4403,170.4972,170.4403,170.4403,6300.0
2012-10-17 12:00:00,210.06,210.08,210.0,210.08,8300.0,170.489,170.5053,170.4403,170.5053,8300.0
2012-10-17 12:05:00,210.07,210.38,210.01,210.37,9400.0,170.4972,170.7488,170.4485,170.7406,9400.0
2012-10-17 12:10:00,210.38,210.5,210.32,210.44,3500.0,170.7488,170.8462,170.7001,170.7975,3500.0
2012-10-17 12:15:00,210.44,210.44,210.14,210.16,4800.0,170.7975,170.7975,170.554,170.5702,4800.0
2012-10-17 12:20:00,210.17,210.37,210.17,210.37,7200.0,170.5783,170.7406,170.5783,170.7406,7200.0
2012-10-17 12:25:00,210.45,210.45,210.24,210.34,6200.0,170.8056,170.8056,170.6351,170.7163,6200.0
2012-10-17 12:30:00,210.39,210.65,210.34,210.48,6500.0,170.7569,170.9679,170.7163,170.8299,6500.0
2012-10-17 12:35:00,210.35,210.44,210.31,210.35,13700.0,170.7244,170.7975,170.6919,170.7244,13700.0
2012-10-17 12:40:00,210.39,210.39,210.3,210.37,5800.0,170.7569,170.7569,170.6838,170.7406,5800.0
2012-10-17 12:45:00,210.36,210.36,210.31,210.35,3300.0,170.7325,170.7325,170.6919,170.7244,3300.0
2012-10-17 12:50:00,210.35,210.4,210.33,210.36,7700.0,170.7244,170.765,170.7082,170.7325,7700.0
2012-10-17 12:55:00,210.4,210.5,210.38,210.5,3400.0,170.765,170.8462,170.7488,170.8462,3400.0
2012-10-17 13:00:00,210.5,210.5,210.3,210.3,7000.0,170.8462,170.8462,170.6838,170.6838,7000.0
2012-10-17 13:05:00,210.32,210.56,210.32,210.47,8200.0,170.7001,170.8949,170.7001,170.8218,8200.0
2012-10-17 13:10:00,210.48,210.59,210.46,210.55,3400.0,170.8299,170.9192,170.8137,170.8867,3400.0
2012-10-17 13:15:00,210.6,210.6,210.5,210.53,3400.0,170.9273,170.9273,170.8462,170.8705,3400.0
2012-10-17 13:20:00,210.54,210.54,210.32,210.4,6700.0,170.8786,170.8786,170.7001,170.765,6700.0
2012-10-17 13:25:00,210.34,210.46,210.26,210.28,3400.0,170.7163,170.8137,170.6514,170.6676,3400.0
2012-10-17 13:30:00,210.29,210.37,210.29,210.35,3400.0,170.6757,170.7406,170.6757,170.7244,3400.0
2012-10-17 13:35:00,210.26,210.36,210.25,210.36,5400.0,170.6514,170.7325,170.6432,170.7325,5400.0
2012-10-17 13:40:00,210.34,210.34,210.11,210.12,14900.0,170.7163,170.7163,170.5296,170.5377,14900.0
2012-10-17 13:45:00,210.16,210.16,210.04,210.09,7500.0,170.5702,170.5702,170.4728,170.5134,7500.0
2012-10-17 13:50:00,210.09,210.13,210.04,210.04,3600.0,170.5134,170.5459,170.4728,170.4728,3600.0
2012-10-17 13:55:00,210.01,210.16,210.0,210.07,5800.0,170.4485,170.5702,170.4403,170.4972,5800.0
2012-10-17 14:00:00,210.07,210.1,210.0,210.07,6600.0,170.4972,170.5215,170.4403,170.4972,6600.0
2012-10-17 14:05:00,210.06,210.15,210.0,210.09,14800.0,170.489,170.5621,170.4403,170.5134,14800.0
2012-10-17 14:10:00,210.07,210.12,210.01,210.01,5700.0,170.4972,170.5377,170.4485,170.4485,5700.0
2012-10-17 14:15:00,210.04,210.09,210.0,210.0,10800.0,170.4728,170.5134,170.4403,170.4403,10800.0
2012-10-17 14:20:00,210.0,210.09,210.0,210.05,7700.0,170.4403,170.5134,170.4403,170.4809,7700.0
2012-10-17 14:25:00,210.08,210.08,210.0,210.05,10300.0,170.5053,170.5053,170.4403,170.4809,10300.0
2012-10-17 14:30:00,210.01,210.07,210.0,210.01,10400.0,170.4485,170.4972,170.4403,170.4485,10400.0
2012-10-17 14:35:00,210.03,210.07,210.0,210.02,16200.0,170.4647,170.4972,170.4403,170.4566,16200.0
2012-10-17 14:40:00,210.03,210.31,210.01,210.23,10800.0,170.4647,170.6919,170.4485,170.627,10800.0
2012-10-17 14:45:00,210.22,210.23,210.09,210.12,5500.0,170.6189,170.627,170.5134,170.5377,5500.0
2012-10-17 14:50:00,210.13,210.35,210.13,210.3,12300.0,170.5459,170.7244,170.5459,170.6838,12300.0
2012-10-17 14:55:00,210.3,210.43,210.28,210.32,5800.0,170.6838,170.7893,170.6676,170.7001,5800.0
2012-10-17 15:00:00,210.33,210.35,210.14,210.16,8100.0,170.7082,170.7244,170.554,170.5702,8100.0
2012-10-17 15:05:00,210.17,210.19,210.12,210.14,5900.0,170.5783,170.5946,170.5377,170.554,5900.0
2012-10-17 15:10:00,210.17,210.17,210.01,210.02,9000.0,170.5783,170.5783,170.4485,170.4566,9000.0
2012-10-17 15:15:00,210.03,210.09,210.0,210.0,19000.0,170.4647,170.5134,170.4403,170.4403,19000.0
2012-10-17 15:20:00,210.03,210.05,209.69,209.69,30700.0,170.4647,170.4809,170.1887,170.1887,30700.0
2012-10-17 15:25:00,209.7,209.73,209.54,209.6,8900.0,170.1969,170.2212,170.067,170.1157,8900.0
2012-10-17 15:30:00,209.6,209.66,209.47,209.59,13000.0,170.1157,170.1644,170.0102,170.1076,13000.0
2012-10-17 15:35:00,209.6,209.69,209.45,209.48,10900.0,170.1157,170.1887,169.994,170.0183,10900.0
2012-10-17 15:40:00,209.53,209.63,209.36,209.39,13400.0,170.0589,170.14,169.9209,169.9453,13400.0
2012-10-17 15:45:00,209.4,209.55,208.94,209.16,23400.0,169.9534,170.0751,169.58,169.7586,23400.0
2012-10-17 15:50:00,209.14,209.38,209.1,209.18,20700.0,169.7423,169.9371,169.7099,169.7748,20700.0
2012-10-17 15:55:00,209.2,209.37,209.13,209.28,43000.0,169.791,169.929,169.7342,169.856,43000.0
2012-10-18 09:30:00,209.76,209.76,208.54,208.77,7700.0,170.2456,170.2456,169.2554,169.442,7700.0
2012-10-18 09:35:00,208.81,208.97,208.67,208.67,1800.0,169.4745,169.6044,169.3609,169.3609,1800.0
2012-10-18 09:40:00,208.98,209.59,208.85,209.59,5100.0,169.6125,170.1076,169.507,170.1076,5100.0
2012-10-18 09:45:00,209.77,209.77,209.55,209.67,2100.0,170.2537,170.2537,170.0751,170.1725,2100.0
2012-10-18 09:50:00,209.54,209.66,209.37,209.54,2800.0,170.067,170.1644,169.929,170.067,2800.0
2012-10-18 09:55:00,209.7,210.15,209.7,210.02,4400.0,170.1969,170.5621,170.1969,170.4566,4400.0
2012-10-18 10:00:00,210.14,210.35,209.86,209.86,4700.0,170.554,170.7244,170.3267,170.3267,4700.0
2012-10-18 10:05:00,209.98,210.06,209.64,209.78,4500.0,170.4241,170.489,170.1482,170.2618,4500.0
2012-10-18 10:10:00,209.77,210.13,209.55,210.01,29100.0,170.2537,170.5459,170.0751,170.4485,29100.0
2012-10-18 10:15:00,210.01,210.09,209.2,209.51,16800.0,170.4485,170.5134,169.791,170.0426,16800.0
2012-10-18 10:20:00,209.51,209.64,209.18,209.18,39600.0,170.0426,170.1482,169.7748,169.7748,39600.0
2012-10-18 10:25:00,209.34,209.61,209.3,209.35,4600.0,169.9047,170.1238,169.8722,169.9128,4600.0
2012-10-18 10:30:00,209.35,209.59,209.3,209.44,9600.0,169.9128,170.1076,169.8722,169.9858,9600.0
2012-10-18 10:35:00,209.43,210.2,209.38,210.01,5000.0,169.9777,170.6027,169.9371,170.4485,5000.0
2012-10-18 10:40:00,210.06,210.06,209.99,210.0,1700.0,170.489,170.489,170.4322,170.4403,1700.0
2012-10-18 10:45:00,209.94,210.04,209.79,210.0,4700.0,170.3916,170.4728,170.2699,170.4403,4700.0
2012-10-18 10:50:00,209.9,210.02,209.86,210.02,1800.0,170.3592,170.4566,170.3267,170.4566,1800.0
2012-10-18 10:55:00,210.03,210.19,209.91,210.05,2500.0,170.4647,170.5946,170.3673,170.4809,2500.0
2012-10-18 11:00:00,210.08,210.35,210.0,210.33,3800.0,170.5053,170.7244,170.4403,170.7082,3800.0
2012-10-18 11:05:00,210.24,210.42,210.08,210.08,3600.0,170.6351,170.7812,170.5053,170.5053,3600.0
2012-10-18 11:10:00,210.09,210.25,210.09,210.13,2500.0,170.5134,170.6432,170.5134,170.5459,2500.0
2012-10-18 11:15:00,210.18,210.28,209.95,209.95,6600.0,170.5864,170.6676,170.3998,170.3998,6600.0
2012-10-18 11:20:00,210.0,210.05,209.95,209.95,4900.0,170.4403,170.4809,170.3998,170.3998,4900.0
2012-10-18 11:25:00,209.97,210.24,209.97,210.09,3400.0,170.416,170.6351,170.416,170.5134,3400.0
2012-10-18 11:30:00,210.09,210.24,210.09,210.18,2600.0,170.5134,170.6351,170.5134,170.5864,2600.0
2012-10-18 11:35:00,210.18,210.34,210.18,210.25,2800.0,170.5864,170.7163,170.5864,170.6432,2800.0
2012-10-18 11:40:00,210.29,210.39,210.02,210.02,3800.0,170.6757,170.7569,170.4566,170.4566,3800.0
2012-10-18 11:45:00,210.0,210.09,210.0,210.07,1200.0,170.4403,170.5134,170.4403,170.4972,1200.0
2012-10-18 11:50:00,210.18,210.34,210.09,210.34,1900.0,170.5864,170.7163,170.5134,170.7163,1900.0
2012-10-18 11:55:00,210.38,210.68,210.37,210.58,1800.0,170.7488,170.9922,170.7406,170.9111,1800.0
2012-10-18 12:00:00,210.55,210.63,210.19,210.19,4800.0,170.8867,170.9517,170.5946,170.5946,4800.0
2012-10-18 12:05:00,210.25,210.48,210.25,210.48,2700.0,170.6432,170.8299,170.6432,170.8299,2700.0
2012-10-18 12:10:00,210.48,210.48,210.33,210.34,1900.0,170.8299,170.8299,170.7082,170.7163,1900.0
2012-10-18 12:15:00,210.27,210.32,210.27,210.31,700.0,170.6595,170.7001,170.6595,170.6919,700.0
2012-10-18 12:20:00,210.24,210.24,209.84,209.85,27800.0,170.6351,170.6351,170.3105,170.3186,27800.0
2012-10-18 12:25:00,209.96,210.08,209.85,210.08,3800.0,170.4079,170.5053,170.3186,170.5053,3800.0
2012-10-18 12:30:00,210.08,210.15,209.87,210.09,6100.0,170.5053,170.5621,170.3348,170.5134,6100.0
2012-10-18 12:35:00,210.03,210.19,209.96,210.14,3100.0,170.4647,170.5946,170.4079,170.554,3100.0
2012-10-18 12:40:00,210.05,210.2,209.97,209.97,2200.0,170.4809,170.6027,170.416,170.416,2200.0
2012-10-18 12:45:00,209.9,210.15,209.9,210.15,3200.0,170.3592,170.5621,170.3592,170.5621,3200.0
2012-10-18 12:50:00,210.07,210.11,209.72,209.72,4300.0,170.4972,170.5296,170.2131,170.2131,4300.0
2012-10-18 12:55:00,209.83,209.83,209.83,209.83,200.0,170.3024,170.3024,170.3024,170.3024,200.0
2012-10-18 13:00:00,209.85,210.13,209.78,210.03,3300.0,170.3186,170.5459,170.2618,170.4647,3300.0
2012-10-18 13:05:00,209.96,210.04,209.83,209.83,1600.0,170.4079,170.4728,170.3024,170.3024,1600.0
2012-10-18 13:10:00,209.81,209.81,209.44,209.46,1200.0,170.2861,170.2861,169.9858,170.0021,1200.0
2012-10-18 13:15:00,209.71,209.71,209.58,209.65,400.0,170.205,170.205,170.0995,170.1563,400.0
2012-10-18 13:20:00,209.71,209.8,209.62,209.63,35900.0,170.205,170.278,170.1319,170.14,35900.0
2012-10-18 13:25:00,209.68,209.8,209.68,209.7,6100.0,170.1806,170.278,170.1806,170.1969,6100.0
2012-10-18 13:30:00,209.7,209.79,209.65,209.79,1200.0,170.1969,170.2699,170.1563,170.2699,1200.0
2012-10-18 13:35:00,209.77,209.82,209.4,209.4,5200.0,170.2537,170.2943,169.9534,169.9534,5200.0
2012-10-18 13:40:00,209.34,209.34,209.33,209.33,200.0,169.9047,169.9047,169.8966,169.8966,200.0
2012-10-18 13:45:00,209.45,209.52,209.0,209.1,15400.0,169.994,170.0508,169.6287,169.7099,15400.0
2012-10-18 13:50:00,209.0,209.1,208.78,208.89,30600.0,169.6287,169.7099,169.4502,169.5394,30600.0
2012-10-18 13:55:00,208.8,209.18,208.75,209.12,13200.0,169.4664,169.7748,169.4258,169.7261,13200.0
2012-10-18 14:00:00,209.12,209.2,208.97,209.0,30700.0,169.7261,169.791,169.6044,169.6287,30700.0
2012-10-18 14:05:00,209.09,209.27,208.85,209.06,9700.0,169.7018,169.8479,169.507,169.6774,9700.0
2012-10-18 14:10:00,209.03,209.1,208.54,208.69,20400.0,169.6531,169.7099,169.2554,169.3771,20400.0
2012-10-18 14:15:00,208.71,208.95,208.71,208.93,14200.0,169.3934,169.5881,169.3934,169.5719,14200.0
2012-10-18 14:20:00,208.77,209.03,208.67,208.94,6800.0,169.442,169.6531,169.3609,169.58,6800.0
2012-10-18 14:25:00,208.93,209.07,208.68,209.0,9400.0,169.5719,169.6855,169.369,169.6287,9400.0
2012-10-18 14:30:00,209.0,209.14,208.78,209.11,9300.0,169.6287,169.7423,169.4502,169.718,9300.0
2012-10-18 14:35:00,209.05,209.05,208.71,208.99,9700.0,169.6693,169.6693,169.3934,169.6206,9700.0
2012-10-18 14:40:00,208.94,209.1,208.7,209.02,156900.0,169.58,169.7099,169.3852,169.645,156900.0
2012-10-18 14:45:00,209.0,209.16,208.96,209.01,10600.0,169.6287,169.7586,169.5963,169.6368,10600.0
2012-10-18 14:50:00,208.98,208.98,208.72,208.81,19000.0,169.6125,169.6125,169.4015,169.4745,19000.0
2012-10-18 14:55:00,208.84,209.11,208.78,208.98,11000.0,169.4989,169.718,169.4502,169.6125,11000.0
2012-10-18 15:00:00,208.99,208.99,208.43,208.5,11200.0,169.6206,169.6206,169.1661,169.2229,11200.0
2012-10-18 15:05:00,208.53,208.74,208.39,208.73,11300.0,169.2473,169.4177,169.1336,169.4096,11300.0
2012-10-18 15:10:00,208.73,208.84,208.66,208.8,3600.0,169.4096,169.4989,169.3528,169.4664,3600.0
2012-10-18 15:15:00,208.75,209.04,208.71,208.91,5400.0,169.4258,169.6612,169.3934,169.5557,5400.0
2012-10-18 15:20:00,209.02,209.35,208.88,209.15,9400.0,169.645,169.9128,169.5313,169.7505,9400.0
2012-10-18 15:25:00,209.23,209.39,209.15,209.24,8200.0,169.8154,169.9453,169.7505,169.8235,8200.0
2012-10-18 15:30:00,209.29,209.41,209.16,209.38,9400.0,169.8641,169.9615,169.7586,169.9371,9400.0
2012-10-18 15:35:00,209.38,209.6,209.2,209.48,11800.0,169.9371,170.1157,169.791,170.0183,11800.0
2012-10-18 15:40:00,209.49,209.61,209.42,209.61,14600.0,170.0264,170.1238,169.9696,170.1238,14600.0
2012-10-18 15:45:00,209.51,209.62,209.46,209.53,8800.0,170.0426,170.1319,170.0021,170.0589,8800.0
2012-10-18 15:50:00,209.56,209.56,209.39,209.51,17500.0,170.0832,170.0832,169.9453,170.0426,17500.0
2012-10-18 15:55:00,209.51,209.66,209.5,209.51,26500.0,170.0426,170.1644,170.0345,170.0426,26500.0
2012-10-19 09:30:00,209.44,209.69,209.1,209.2,48700.0,169.9858,170.1887,169.7099,169.791,48700.0
2012-10-19 09:35:00,208.92,208.99,208.64,208.67,4100.0,169.5638,169.6206,169.3365,169.3609,4100.0
2012-10-19 09:40:00,208.78,208.89,208.34,208.52,4300.0,169.4502,169.5394,169.0931,169.2391,4300.0
2012-10-19 09:45:00,208.41,209.36,208.19,209.36,7600.0,169.1499,169.9209,168.9713,169.9209,7600.0
2012-10-19 09:50:00,209.27,209.28,208.63,208.97,3500.0,169.8479,169.856,169.3284,169.6044,3500.0
2012-10-19 09:55:00,208.9,209.57,208.9,209.45,4800.0,169.5476,170.0913,169.5476,169.994,4800.0
2012-10-19 10:00:00,209.36,209.53,209.2,209.53,6400.0,169.9209,170.0589,169.791,170.0589,6400.0
2012-10-19 10:05:00,209.56,210.02,209.56,209.83,7100.0,170.0832,170.4566,170.0832,170.3024,7100.0
2012-10-19 10:10:00,209.93,210.28,209.84,210.11,5900.0,170.3835,170.6676,170.3105,170.5296,5900.0
2012-10-19 10:15:00,210.12,210.12,209.96,209.97,3600.0,170.5377,170.5377,170.4079,170.416,3600.0
2012-10-19 10:20:00,209.93,210.13,209.93,210.01,5100.0,170.3835,170.5459,170.3835,170.4485,5100.0
2012-10-19 10:25:00,210.05,210.11,209.97,210.0,4300.0,170.4809,170.5296,170.416,170.4403,4300.0
2012-10-19 10:30:00,209.97,209.97,209.51,209.81,5200.0,170.416,170.416,170.0426,170.2861,5200.0
2012-10-19 10:35:00,209.78,210.15,209.67,209.67,7300.0,170.2618,170.5621,170.1725,170.1725,7300.0
2012-10-19 10:40:00,209.64,209.85,209.33,209.85,3300.0,170.1482,170.3186,169.8966,170.3186,3300.0
2012-10-19 10:45:00,209.85,209.89,209.58,209.6,4000.0,170.3186,170.3511,170.0995,170.1157,4000.0
2012-10-19 10:50:00,209.66,209.67,209.35,209.67,6500.0,170.1644,170.1725,169.9128,170.1725,6500.0
2012-10-19 10:55:00,209.65,209.71,208.97,208.97,5600.0,170.1563,170.205,169.6044,169.6044,5600.0
2012-10-19 11:00:00,209.08,209.08,208.52,208.74,7000.0,169.6937,169.6937,169.2391,169.4177,7000.0
2012-10-19 11:05:00,208.75,208.75,207.99,208.26,15900.0,169.4258,169.4258,168.809,169.0281,15900.0
2012-10-19 11:10:00,208.26,208.49,208.03,208.49,12300.0,169.0281,169.2148,168.8415,169.2148,12300.0
2012-10-19 11:15:00,208.55,208.68,208.33,208.35,6200.0,169.2635,169.369,169.0849,169.1012,6200.0
2012-10-19 11:20:00,208.28,208.38,208.2,208.2,6100.0,169.0444,169.1255,168.9794,168.9794,6100.0
2012-10-19 11:25:00,208.25,208.69,208.15,208.41,6300.0,169.02,169.3771,168.9388,169.1499,6300.0
2012-10-19 11:30:00,208.31,208.36,207.93,208.28,9500.0,169.0687,169.1093,168.7603,169.0444,9500.0
2012-10-19 11:35:00,208.31,208.36,208.11,208.36,4200.0,169.0687,169.1093,168.9064,169.1093,4200.0
2012-10-19 11:40:00,208.32,208.33,207.94,208.11,5500.0,169.0768,169.0849,168.7684,168.9064,5500.0
2012-10-19 11:45:00,208.12,208.12,207.99,208.02,2000.0,168.9145,168.9145,168.809,168.8333,2000.0
2012-10-19 11:50:00,208.04,208.09,207.85,208.03,3600.0,168.8496,168.8901,168.6954,168.8415,3600.0
2012-10-19 11:55:00,207.99,208.09,207.71,208.06,4300.0,168.809,168.8901,168.5817,168.8658,4300.0
2012-10-19 12:00:00,208.06,208.1,207.83,207.96,4200.0,168.8658,168.8983,168.6791,168.7846,4200.0
2012-10-19 12:05:00,207.96,208.01,207.8,207.8,4300.0,168.7846,168.8252,168.6548,168.6548,4300.0
2012-10-19 12:10:00,207.78,207.78,207.46,207.46,2600.0,168.6385,168.6385,168.3788,168.3788,2600.0
2012-10-19 12:15:00,207.41,207.46,206.84,206.95,6400.0,168.3382,168.3788,167.8756,167.9649,6400.0
2012-10-19 12:20:00,207.0,207.32,206.98,207.18,6700.0,168.0055,168.2652,167.9892,168.1516,6700.0
2012-10-19 12:25:00,207.24,207.39,207.05,207.08,7900.0,168.2003,168.322,168.0461,168.0704,7900.0
2012-10-19 12:30:00,207.13,207.46,207.13,207.37,4000.0,168.111,168.3788,168.111,168.3058,4000.0
2012-10-19 12:35:00,207.29,207.34,207.18,207.27,1700.0,168.2409,168.2814,168.1516,168.2246,1700.0
2012-10-19 12:40:00,207.29,207.29,207.09,207.16,3000.0,168.2409,168.2409,168.0785,168.1353,3000.0
2012-10-19 12:45:00,207.19,207.24,207.18,207.19,2400.0,168.1597,168.2003,168.1516,168.1597,2400.0
2012-10-19 12:50:00,207.21,207.23,207.06,207.21,3800.0,168.1759,168.1922,168.0542,168.1759,3800.0
2012-10-19 12:55:00,207.13,207.13,207.03,207.08,1900.0,168.111,168.111,168.0298,168.0704,1900.0
2012-10-19 13:00:00,207.06,207.09,206.86,207.04,7100.0,168.0542,168.0785,167.8919,168.0379,7100.0
2012-10-19 13:05:00,207.08,207.09,206.92,207.04,3500.0,168.0704,168.0785,167.9406,168.0379,3500.0
2012-10-19 13:10:00,207.04,207.07,206.99,207.04,3500.0,168.0379,168.0623,167.9974,168.0379,3500.0
2012-10-19 13:15:00,207.05,207.05,206.93,206.93,6100.0,168.0461,168.0461,167.9487,167.9487,6100.0
2012-10-19 13:20:00,206.88,206.89,206.57,206.7,7300.0,167.9081,167.9162,167.6565,167.762,7300.0
2012-10-19 13:25:00,206.63,206.68,206.49,206.49,8100.0,167.7052,167.7458,167.5916,167.5916,8100.0
2012-10-19 13:30:00,206.5,206.52,206.21,206.39,9800.0,167.5997,167.6159,167.3643,167.5104,9800.0
2012-10-19 13:35:00,206.42,206.57,206.28,206.48,9500.0,167.5347,167.6565,167.4211,167.5834,9500.0
2012-10-19 13:40:00,206.42,206.55,206.31,206.55,5100.0,167.5347,167.6403,167.4455,167.6403,5100.0
2012-10-19 13:45:00,206.61,206.61,206.06,206.09,6500.0,167.6889,167.6889,167.2426,167.2669,6500.0
2012-10-19 13:50:00,206.2,206.2,205.99,206.03,4100.0,167.3562,167.3562,167.1857,167.2182,4100.0
2012-10-19 13:55:00,206.02,206.05,205.53,206.05,9800.0,167.2101,167.2344,166.8124,167.2344,9800.0
2012-10-19 14:00:00,206.01,206.02,205.91,205.98,5300.0,167.202,167.2101,167.1208,167.1776,5300.0
2012-10-19 14:05:00,206.0,206.02,205.86,205.93,7600.0,167.1939,167.2101,167.0802,167.137,7600.0
2012-10-19 14:10:00,205.91,205.99,205.86,205.98,6200.0,167.1208,167.1857,167.0802,167.1776,6200.0
2012-10-19 14:15:00,206.01,206.08,205.94,206.05,8400.0,167.202,167.2588,167.1452,167.2344,8400.0
2012-10-19 14:20:00,206.02,206.22,206.0,206.2,21500.0,167.2101,167.3724,167.1939,167.3562,21500.0
2012-10-19 14:25:00,206.2,206.46,206.19,206.46,16500.0,167.3562,167.5672,167.3481,167.5672,16500.0
2012-10-19 14:30:00,206.47,206.84,206.43,206.43,18000.0,167.5753,167.8756,167.5429,167.5429,18000.0
2012-10-19 14:35:00,206.39,206.62,206.31,206.55,17600.0,167.5104,167.6971,167.4455,167.6403,17600.0
2012-10-19 14:40:00,206.55,206.55,206.48,206.48,8700.0,167.6403,167.6403,167.5834,167.5834,8700.0
2012-10-19 14:45:00,206.5,206.68,206.45,206.68,8100.0,167.5997,167.7458,167.5591,167.7458,8100.0
2012-10-19 14:50:00,206.71,206.71,206.09,206.09,9700.0,167.7701,167.7701,167.2669,167.2669,9700.0
2012-10-19 14:55:00,206.15,206.52,206.14,206.47,12700.0,167.3156,167.6159,167.3075,167.5753,12700.0
2012-10-19 15:00:00,206.45,206.47,206.12,206.15,9800.0,167.5591,167.5753,167.2913,167.3156,9800.0
2012-10-19 15:05:00,206.2,206.24,206.0,206.01,10900.0,167.3562,167.3886,167.1939,167.202,10900.0
2012-10-19 15:10:00,206.03,206.16,205.97,205.99,7000.0,167.2182,167.3237,167.1695,167.1857,7000.0
2012-10-19 15:15:00,205.95,206.11,205.86,206.05,5900.0,167.1533,167.2831,167.0802,167.2344,5900.0
2012-10-19 15:20:00,206.1,206.5,206.1,206.39,5400.0,167.275,167.5997,167.275,167.5104,5400.0
2012-10-19 15:25:00,206.39,206.68,206.15,206.28,12000.0,167.5104,167.7458,167.3156,167.4211,12000.0
2012-10-19 15:30:00,206.3,206.46,206.14,206.29,9200.0,167.4373,167.5672,167.3075,167.4292,9200.0
2012-10-19 15:35:00,206.34,206.71,206.31,206.6,13700.0,167.4698,167.7701,167.4455,167.6808,13700.0
2012-10-19 15:40:00,206.6,206.6,206.29,206.32,16500.0,167.6808,167.6808,167.4292,167.4536,16500.0
2012-10-19 15:45:00,206.39,206.57,206.03,206.09,35900.0,167.5104,167.6565,167.2182,167.2669,35900.0
2012-10-19 15:50:00,206.08,206.36,206.03,206.22,34100.0,167.2588,167.486,167.2182,167.3724,34100.0
2012-10-19 15:55:00,206.22,206.22,205.73,205.79,54100.0,167.3724,167.3724,166.9747,167.0234,54100.0
2012-10-22 09:30:00,200.47,205.6,200.47,204.97,15200.0,162.7056,166.8692,162.7056,166.3579,15200.0
2012-10-22 09:35:00,205.13,205.26,204.55,204.79,18500.0,166.4878,166.5933,166.017,166.2118,18500.0
2012-10-22 09:40:00,204.75,205.99,204.75,205.99,5000.0,166.1793,167.1857,166.1793,167.1857,5000.0
2012-10-22 09:45:00,205.8,205.85,204.61,204.61,10500.0,167.0315,167.0721,166.0657,166.0657,10500.0
2012-10-22 09:50:00,204.8,205.1,204.75,204.92,16100.0,166.2199,166.4634,166.1793,166.3173,16100.0
2012-10-22 09:55:00,205.13,206.18,204.88,206.0,6600.0,166.4878,167.34,166.2848,167.1939,6600.0
2012-10-22 10:00:00,206.0,206.45,205.77,206.27,16200.0,167.1939,167.5591,167.0072,167.413,16200.0
2012-10-22 10:05:00,206.15,206.66,206.12,206.66,20700.0,167.3156,167.7295,167.2913,167.7295,20700.0
2012-10-22 10:10:00,206.63,206.67,206.46,206.46,3200.0,167.7052,167.7376,167.5672,167.5672,3200.0
2012-10-22 10:15:00,206.44,206.44,205.63,205.9,12700.0,167.551,167.551,166.8936,167.1127,12700.0
2012-10-22 10:20:00,205.83,206.41,205.83,206.4,3200.0,167.0559,167.5266,167.0559,167.5185,3200.0
2012-10-22 10:25:00,206.28,206.34,206.05,206.05,1800.0,167.4211,167.4698,167.2344,167.2344,1800.0
2012-10-22 10:30:00,206.2,206.26,205.77,205.77,3600.0,167.3562,167.4049,167.0072,167.0072,3600.0
2012-10-22 10:35:00,205.87,205.87,205.54,205.54,8900.0,167.0883,167.0883,166.8205,166.8205,8900.0
2012-10-22 10:40:00,205.54,205.54,205.33,205.35,4400.0,166.8205,166.8205,166.6501,166.6663,4400.0
2012-10-22 10:45:00,205.34,205.48,205.22,205.46,6000.0,166.6582,166.7718,166.5608,166.7556,6000.0
2012-10-22 10:50:00,205.5,205.61,205.44,205.61,3800.0,166.7881,166.8773,166.7394,166.8773,3800.0
2012-10-22 10:55:00,205.63,205.63,205.56,205.56,1100.0,166.8936,166.8936,166.8367,166.8367,1100.0
2012-10-22 11:00:00,205.58,205.61,205.36,205.58,4900.0,166.853,166.8773,166.6744,166.853,4900.0
2012-10-22 11:05:00,205.77,206.1,205.72,205.99,4100.0,167.0072,167.275,166.9666,167.1857,4100.0
2012-10-22 11:10:00,205.95,205.98,205.79,205.98,10900.0,167.1533,167.1776,167.0234,167.1776,10900.0
2012-10-22 11:15:00,206.02,206.08,205.6,205.6,7000.0,167.2101,167.2588,166.8692,166.8692,7000.0
2012-10-22 11:20:00,205.5,205.65,205.46,205.55,5600.0,166.7881,166.9098,166.7556,166.8286,5600.0
2012-10-22 11:25:00,205.54,205.6,205.29,205.6,8300.0,166.8205,166.8692,166.6176,166.8692,8300.0
2012-10-22 11:30:00,205.6,205.6,205.17,205.3,2600.0,166.8692,166.8692,166.5202,166.6257,2600.0
2012-10-22 11:35:00,205.35,205.67,205.28,205.57,6800.0,166.6663,166.926,166.6095,166.8449,6800.0
2012-10-22 11:40:00,205.67,206.26,205.67,205.99,3500.0,166.926,167.4049,166.926,167.1857,3500.0
2012-10-22 11:45:00,205.88,206.11,205.8,206.1,7200.0,167.0965,167.2831,167.0315,167.275,7200.0
2012-10-22 11:50:00,206.1,206.15,206.0,206.0,4000.0,167.275,167.3156,167.1939,167.1939,4000.0
2012-10-22 11:55:00,206.02,206.02,205.77,205.9,2000.0,167.2101,167.2101,167.0072,167.1127,2000.0
2012-10-22 12:00:00,206.01,206.01,205.63,205.7,2000.0,167.202,167.202,166.8936,166.9504,2000.0
2012-10-22 12:05:00,205.63,205.97,205.57,205.96,3400.0,166.8936,167.1695,166.8449,167.1614,3400.0
2012-10-22 12:10:00,205.88,205.98,205.72,205.82,4600.0,167.0965,167.1776,166.9666,167.0478,4600.0
2012-10-22 12:15:00,205.87,205.98,205.61,205.69,2900.0,167.0883,167.1776,166.8773,166.9423,2900.0
2012-10-22 12:20:00,205.61,205.73,205.37,205.65,3500.0,166.8773,166.9747,166.6825,166.9098,3500.0
2012-10-22 12:25:00,205.65,205.77,205.07,205.07,3200.0,166.9098,167.0072,166.4391,166.4391,3200.0
2012-10-22 12:30:00,205.15,205.28,204.85,204.89,6300.0,166.504,166.6095,166.2605,166.293,6300.0
2012-10-22 12:35:00,204.87,204.96,204.71,204.88,6100.0,166.2767,166.3498,166.1469,166.2848,6100.0
2012-10-22 12:40:00,204.83,205.02,204.83,205.02,3300.0,166.2443,166.3985,166.2443,166.3985,3300.0
2012-10-22 12:45:00,205.02,205.24,205.0,205.1,3200.0,166.3985,166.577,166.3822,166.4634,3200.0
2012-10-22 12:50:00,205.22,205.44,205.04,205.16,5600.0,166.5608,166.7394,166.4147,166.5121,5600.0
2012-10-22 12:55:00,205.14,205.55,205.14,205.35,1900.0,166.4959,166.8286,166.4959,166.6663,1900.0
2012-10-22 13:00:00,205.38,205.38,205.27,205.31,1600.0,166.6907,166.6907,166.6014,166.6338,1600.0
2012-10-22 13:05:00,205.26,205.3,205.03,205.2,9000.0,166.5933,166.6257,166.4066,166.5446,9000.0
2012-10-22 13:10:00,205.07,205.07,204.76,204.97,3200.0,166.4391,166.4391,166.1875,166.3579,3200.0
2012-10-22 13:15:00,205.03,205.18,205.03,205.18,2700.0,166.4066,166.5283,166.4066,166.5283,2700.0
2012-10-22 13:20:00,205.12,205.12,204.63,204.83,3900.0,166.4796,166.4796,166.0819,166.2443,3900.0
2012-10-22 13:25:00,204.84,205.12,204.84,204.87,2700.0,166.2524,166.4796,166.2524,166.2767,2700.0
2012-10-22 13:30:00,204.9,205.09,204.86,205.09,1700.0,166.3011,166.4553,166.2686,166.4553,1700.0
2012-10-22 13:35:00,205.03,205.03,204.73,204.73,3100.0,166.4066,166.4066,166.1631,166.1631,3100.0
2012-10-22 13:40:00,204.7,204.81,204.21,204.43,3800.0,166.1388,166.228,165.7411,165.9196,3800.0
2012-10-22 13:45:00,204.47,204.63,204.27,204.63,4400.0,165.9521,166.0819,165.7898,166.0819,4400.0
2012-10-22 13:50:00,204.45,204.71,204.38,204.55,6200.0,165.9358,166.1469,165.879,166.017,6200.0
2012-10-22 13:55:00,204.65,204.68,204.31,204.31,8600.0,166.0982,166.1225,165.8222,165.8222,8600.0
2012-10-22 14:00:00,204.34,204.55,204.34,204.47,4700.0,165.8466,166.017,165.8466,165.9521,4700.0
2012-10-22 14:05:00,204.45,204.45,204.32,204.32,700.0,165.9358,165.9358,165.8303,165.8303,700.0
2012-10-22 14:10:00,204.32,204.62,204.32,204.62,3000.0,165.8303,166.0738,165.8303,166.0738,3000.0
2012-10-22 14:15:00,204.62,204.88,204.62,204.67,2900.0,166.0738,166.2848,166.0738,166.1144,2900.0
2012-10-22 14:20:00,204.56,204.83,204.52,204.7,11100.0,166.0251,166.2443,165.9927,166.1388,11100.0
2012-10-22 14:25:00,204.76,204.76,204.34,204.45,3800.0,166.1875,166.1875,165.8466,165.9358,3800.0
2012-10-22 14:30:00,204.47,204.67,204.47,204.51,3000.0,165.9521,166.1144,165.9521,165.9845,3000.0
2012-10-22 14:35:00,204.51,204.51,204.33,204.36,700.0,165.9845,165.9845,165.8385,165.8628,700.0
2012-10-22 14:40:00,204.37,204.81,204.37,204.72,6800.0,165.8709,166.228,165.8709,166.155,6800.0
2012-10-22 14:45:00,204.65,204.71,204.39,204.55,3600.0,166.0982,166.1469,165.8872,166.017,3600.0
2012-10-22 14:50:00,204.54,204.63,204.39,204.5,3500.0,166.0089,166.0819,165.8872,165.9764,3500.0
2012-10-22 14:55:00,204.57,204.69,204.39,204.59,6800.0,166.0332,166.1306,165.8872,166.0495,6800.0
2012-10-22 15:00:00,204.56,204.56,204.2,204.36,6200.0,166.0251,166.0251,165.7329,165.8628,6200.0
2012-10-22 15:05:00,204.34,204.4,204.24,204.4,8000.0,165.8466,165.8953,165.7654,165.8953,8000.0
2012-10-22 15:10:00,204.49,204.86,204.49,204.72,6300.0,165.9683,166.2686,165.9683,166.155,6300.0
2012-10-22 15:15:00,204.62,204.78,204.56,204.66,3900.0,166.0738,166.2037,166.0251,166.1063,3900.0
2012-10-22 15:20:00,204.63,204.7,204.52,204.63,5500.0,166.0819,166.1388,165.9927,166.0819,5500.0
2012-10-22 15:25:00,204.69,204.86,204.58,204.86,4400.0,166.1306,166.2686,166.0414,166.2686,4400.0
2012-10-22 15:30:00,204.86,204.86,204.51,204.76,7900.0,166.2686,166.2686,165.9845,166.1875,7900.0
2012-10-22 15:35:00,204.74,205.06,204.7,204.7,6100.0,166.1712,166.4309,166.1388,166.1388,6100.0
2012-10-22 15:40:00,204.72,204.9,204.67,204.89,8600.0,166.155,166.3011,166.1144,166.293,8600.0
2012-10-22 15:45:00,204.96,205.12,204.82,205.05,12000.0,166.3498,166.4796,166.2361,166.4228,12000.0
2012-10-22 15:50:00,205.06,205.15,204.92,205.02,15300.0,166.4309,166.504,166.3173,166.3985,15300.0
2012-10-22 15:55:00,205.05,205.58,205.05,205.43,31900.0,166.4228,166.853,166.4228,166.7312,31900.0
2012-10-23 09:30:00,202.88,203.24,202.34,203.24,9200.0,164.6616,164.9538,164.2233,164.9538,9200.0
2012-10-23 09:35:00,203.44,203.61,202.67,203.17,5900.0,165.1161,165.2541,164.4912,164.897,5900.0
2012-10-23 09:40:00,203.25,204.43,203.25,204.41,6200.0,164.9619,165.9196,164.9619,165.9034,6200.0
2012-10-23 09:45:00,204.25,204.45,203.82,204.16,10200.0,165.7735,165.9358,165.4245,165.7005,10200.0
2012-10-23 09:50:00,204.12,204.28,203.8,204.09,9400.0,165.668,165.7979,165.4083,165.6437,9400.0
2012-10-23 09:55:00,204.08,205.52,203.93,205.52,10100.0,165.6355,166.8043,165.5138,166.8043,10100.0
2012-10-23 10:00:00,205.51,206.2,205.23,205.4,5900.0,166.7962,167.3562,166.5689,166.7069,5900.0
2012-10-23 10:05:00,205.37,205.37,205.0,205.03,1000.0,166.6825,166.6825,166.3822,166.4066,1000.0
2012-10-23 10:10:00,205.0,205.02,204.71,204.78,3800.0,166.3822,166.3985,166.1469,166.2037,3800.0
2012-10-23 10:15:00,204.97,204.97,204.24,204.39,6400.0,166.3579,166.3579,165.7654,165.8872,6400.0
2012-10-23 10:20:00,204.46,204.85,204.46,204.54,5900.0,165.944,166.2605,165.944,166.0089,5900.0
2012-10-23 10:25:00,204.5,204.59,204.12,204.46,5900.0,165.9764,166.0495,165.668,165.944,5900.0
2012-10-23 10:30:00,204.33,204.33,203.76,204.04,85800.0,165.8385,165.8385,165.3758,165.6031,85800.0
2012-10-23 10:35:00,204.13,204.13,203.84,204.0,6900.0,165.6761,165.6761,165.4408,165.5706,6900.0
2012-10-23 10:40:00,204.0,204.24,203.96,204.09,4200.0,165.5706,165.7654,165.5382,165.6437,4200.0
2012-10-23 10:45:00,204.06,204.08,203.92,204.08,2500.0,165.6193,165.6355,165.5057,165.6355,2500.0
2012-10-23 10:50:00,204.07,204.17,203.79,203.87,3500.0,165.6274,165.7086,165.4002,165.4651,3500.0
2012-10-23 10:55:00,204.03,204.35,203.96,204.35,2100.0,165.595,165.8547,165.5382,165.8547,2100.0
2012-10-23 11:00:00,204.35,204.42,204.01,204.01,2400.0,165.8547,165.9115,165.5787,165.5787,2400.0
2012-10-23 11:05:00,204.03,204.09,203.86,203.95,9500.0,165.595,165.6437,165.457,165.53,9500.0
2012-10-23 11:10:00,204.01,204.09,203.91,204.07,6800.0,165.5787,165.6437,165.4976,165.6274,6800.0
2012-10-23 11:15:00,203.91,204.07,203.91,203.93,2500.0,165.4976,165.6274,165.4976,165.5138,2500.0
2012-10-23 11:20:00,203.94,204.01,203.88,203.93,3800.0,165.5219,165.5787,165.4732,165.5138,3800.0
2012-10-23 11:25:00,204.02,204.23,204.02,204.1,1800.0,165.5869,165.7573,165.5869,165.6518,1800.0
2012-10-23 11:30:00,203.96,204.1,203.93,204.04,3300.0,165.5382,165.6518,165.5138,165.6031,3300.0
2012-10-23 11:35:00,204.06,204.13,203.8,203.98,8900.0,165.6193,165.6761,165.4083,165.5544,8900.0
2012-10-23 11:40:00,203.97,204.03,203.83,203.96,4400.0,165.5463,165.595,165.4326,165.5382,4400.0
2012-10-23 11:45:00,203.93,204.2,203.93,204.2,1400.0,165.5138,165.7329,165.5138,165.7329,1400.0
2012-10-23 11:50:00,204.23,204.24,204.15,204.15,1500.0,165.7573,165.7654,165.6924,165.6924,1500.0
2012-10-23 11:55:00,204.04,204.09,203.89,204.09,2500.0,165.6031,165.6437,165.4813,165.6437,2500.0
2012-10-23 12:00:00,204.09,204.09,203.8,203.8,3500.0,165.6437,165.6437,165.4083,165.4083,3500.0
2012-10-23 12:05:00,203.75,203.95,203.63,203.87,3500.0,165.3677,165.53,165.2703,165.4651,3500.0
2012-10-23 12:10:00,203.97,204.35,203.97,204.31,2800.0,165.5463,165.8547,165.5463,165.8222,2800.0
2012-10-23 12:15:00,204.41,204.41,204.39,204.39,300.0,165.9034,165.9034,165.8872,165.8872,300.0
2012-10-23 12:20:00,204.23,204.31,204.23,204.31,500.0,165.7573,165.8222,165.7573,165.8222,500.0
2012-10-23 12:25:00,204.31,204.31,204.09,204.12,1200.0,165.8222,165.8222,165.6437,165.668,1200.0
2012-10-23 12:30:00,204.15,204.27,204.13,204.25,1400.0,165.6924,165.7898,165.6761,165.7735,1400.0
2012-10-23 12:35:00,204.16,204.35,204.16,204.21,1700.0,165.7005,165.8547,165.7005,165.7411,1700.0
2012-10-23 12:40:00,204.21,204.35,204.11,204.35,2500.0,165.7411,165.8547,165.6599,165.8547,2500.0
2012-10-23 12:45:00,204.34,204.44,204.34,204.38,700.0,165.8466,165.9277,165.8466,165.879,700.0
2012-10-23 12:50:00,204.36,204.36,204.1,204.1,500.0,165.8628,165.8628,165.6518,165.6518,500.0
2012-10-23 12:55:00,204.16,204.25,204.13,204.13,1100.0,165.7005,165.7735,165.6761,165.6761,1100.0
2012-10-23 13:00:00,204.33,204.33,204.28,204.3,800.0,165.8385,165.8385,165.7979,165.8141,800.0
2012-10-23 13:05:00,204.26,204.33,204.23,204.28,1200.0,165.7816,165.8385,165.7573,165.7979,1200.0
2012-10-23 13:10:00,204.38,204.5,204.17,204.17,2300.0,165.879,165.9764,165.7086,165.7086,2300.0
2012-10-23 13:15:00,204.29,204.53,204.0,204.0,2700.0,165.806,166.0008,165.5706,165.5706,2700.0
2012-10-23 13:20:00,204.1,204.29,204.1,204.29,900.0,165.6518,165.806,165.6518,165.806,900.0
2012-10-23 13:25:00,204.3,204.5,204.28,204.49,3700.0,165.8141,165.9764,165.7979,165.9683,3700.0
2012-10-23 13:30:00,204.45,204.77,204.45,204.65,600.0,165.9358,166.1956,165.9358,166.0982,600.0
2012-10-23 13:35:00,204.59,204.73,204.5,204.65,1900.0,166.0495,166.1631,165.9764,166.0982,1900.0
2012-10-23 13:40:00,204.65,204.72,204.5,204.5,3000.0,166.0982,166.155,165.9764,165.9764,3000.0
2012-10-23 13:45:00,204.51,204.51,204.29,204.29,4400.0,165.9845,165.9845,165.806,165.806,4400.0
2012-10-23 13:50:00,204.33,204.39,204.33,204.39,1000.0,165.8385,165.8872,165.8385,165.8872,1000.0
2012-10-23 13:55:00,204.27,204.63,204.27,204.46,5400.0,165.7898,166.0819,165.7898,165.944,5400.0
2012-10-23 14:00:00,204.43,204.74,204.27,204.63,3400.0,165.9196,166.1712,165.7898,166.0819,3400.0
2012-10-23 14:05:00,204.6,204.6,204.31,204.53,3300.0,166.0576,166.0576,165.8222,166.0008,3300.0
2012-10-23 14:10:00,204.47,204.59,204.16,204.16,6200.0,165.9521,166.0495,165.7005,165.7005,6200.0
2012-10-23 14:15:00,204.19,204.59,204.15,204.37,6300.0,165.7248,166.0495,165.6924,165.8709,6300.0
2012-10-23 14:20:00,204.4,204.4,204.2,204.32,3200.0,165.8953,165.8953,165.7329,165.8303,3200.0
2012-10-23 14:25:00,204.28,204.48,204.24,204.31,10400.0,165.7979,165.9602,165.7654,165.8222,10400.0
2012-10-23 14:30:00,204.35,204.65,204.25,204.65,4200.0,165.8547,166.0982,165.7735,166.0982,4200.0
2012-10-23 14:35:00,204.68,204.86,204.58,204.77,3400.0,166.1225,166.2686,166.0414,166.1956,3400.0
2012-10-23 14:40:00,204.78,204.84,204.62,204.62,4100.0,166.2037,166.2524,166.0738,166.0738,4100.0
2012-10-23 14:45:00,204.78,204.81,204.52,204.55,25000.0,166.2037,166.228,165.9927,166.017,25000.0
2012-10-23 14:50:00,204.55,204.58,204.36,204.5,8300.0,166.017,166.0414,165.8628,165.9764,8300.0
2012-10-23 14:55:00,204.52,204.59,204.46,204.48,3700.0,165.9927,166.0495,165.944,165.9602,3700.0
2012-10-23 15:00:00,204.57,204.74,204.44,204.52,5600.0,166.0332,166.1712,165.9277,165.9927,5600.0
2012-10-23 15:05:00,204.52,204.56,204.22,204.29,10800.0,165.9927,166.0251,165.7492,165.806,10800.0
2012-10-23 15:10:00,204.23,204.4,204.04,204.19,12100.0,165.7573,165.8953,165.6031,165.7248,12100.0
2012-10-23 15:15:00,204.14,204.46,204.09,204.4,7900.0,165.6842,165.944,165.6437,165.8953,7900.0
2012-10-23 15:20:00,204.43,204.81,204.41,204.59,11100.0,165.9196,166.228,165.9034,166.0495,11100.0
2012-10-23 15:25:00,204.58,204.58,204.07,204.1,4300.0,166.0414,166.0414,165.6274,165.6518,4300.0
2012-10-23 15:30:00,204.11,204.3,204.03,204.11,8900.0,165.6599,165.8141,165.595,165.6599,8900.0
2012-10-23 15:35:00,204.11,204.31,204.0,204.08,8100.0,165.6599,165.8222,165.5706,165.6355,8100.0
2012-10-23 15:40:00,204.0,204.15,203.82,203.86,7700.0,165.5706,165.6924,165.4245,165.457,7700.0
2012-10-23 15:45:00,203.85,204.28,203.85,204.09,9700.0,165.4489,165.7979,165.4489,165.6437,9700.0
2012-10-23 15:50:00,204.15,204.31,204.06,204.12,14300.0,165.6924,165.8222,165.6193,165.668,14300.0
2012-10-23 15:55:00,204.13,204.41,204.01,204.22,14300.0,165.6761,165.9034,165.5787,165.7492,14300.0
2012-10-24 09:30:00,204.95,206.04,204.95,206.04,10700.0,166.3417,167.2263,166.3417,167.2263,10700.0
2012-10-24 09:35:00,206.02,206.16,204.53,204.53,5100.0,167.2101,167.3237,166.0008,166.0008,5100.0
2012-10-24 09:40:00,204.49,204.5,203.55,203.55,5900.0,165.9683,165.9764,165.2054,165.2054,5900.0
2012-10-24 09:45:00,203.54,203.91,203.06,203.35,4900.0,165.1973,165.4976,164.8077,165.0431,4900.0
2012-10-24 09:50:00,203.25,203.65,203.25,203.65,1800.0,164.9619,165.2866,164.9619,165.2866,1800.0
2012-10-24 09:55:00,203.97,204.15,203.71,204.15,2300.0,165.5463,165.6924,165.3352,165.6924,2300.0
2012-10-24 10:00:00,204.31,204.31,203.58,203.83,3200.0,165.8222,165.8222,165.2297,165.4326,3200.0
2012-10-24 10:05:00,203.86,203.86,203.39,203.51,3300.0,165.457,165.457,165.0755,165.1729,3300.0
2012-10-24 10:10:00,203.54,204.13,203.54,203.87,2700.0,165.1973,165.6761,165.1973,165.4651,2700.0
2012-10-24 10:15:00,203.89,204.23,203.81,203.81,5900.0,165.4813,165.7573,165.4164,165.4164,5900.0
2012-10-24 10:20:00,203.88,204.05,203.66,203.83,2300.0,165.4732,165.6112,165.2947,165.4326,2300.0
2012-10-24 10:25:00,203.83,204.03,203.52,203.52,5000.0,165.4326,165.595,165.181,165.181,5000.0
2012-10-24 10:30:00,203.52,204.11,203.52,204.11,2000.0,165.181,165.6599,165.181,165.6599,2000.0
2012-10-24 10:35:00,204.26,204.26,203.97,204.08,3000.0,165.7816,165.7816,165.5463,165.6355,3000.0
2012-10-24 10:40:00,204.04,204.04,203.74,203.8,2200.0,165.6031,165.6031,165.3596,165.4083,2200.0
2012-10-24 10:45:00,203.79,203.88,203.31,203.31,4500.0,165.4002,165.4732,165.0106,165.0106,4500.0
2012-10-24 10:50:00,203.35,203.48,203.27,203.29,5300.0,165.0431,165.1486,164.9781,164.9944,5300.0
2012-10-24 10:55:00,203.26,203.32,203.16,203.17,2700.0,164.97,165.0187,164.8889,164.897,2700.0
2012-10-24 11:00:00,203.1,203.27,203.1,203.24,5000.0,164.8402,164.9781,164.8402,164.9538,5000.0
2012-10-24 11:05:00,203.27,203.28,203.03,203.05,4000.0,164.9781,164.9863,164.7833,164.7996,4000.0
2012-10-24 11:10:00,203.08,203.11,202.75,202.75,3700.0,164.8239,164.8483,164.5561,164.5561,3700.0
2012-10-24 11:15:00,202.76,202.95,202.73,202.83,1600.0,164.5642,164.7184,164.5399,164.621,1600.0
2012-10-24 11:20:00,202.71,202.75,202.58,202.61,4400.0,164.5236,164.5561,164.4181,164.4425,4400.0
2012-10-24 11:25:00,202.64,202.8,202.63,202.71,3400.0,164.4668,164.5967,164.4587,164.5236,3400.0
2012-10-24 11:30:00,202.81,202.81,202.5,202.5,4300.0,164.6048,164.6048,164.3532,164.3532,4300.0
2012-10-24 11:35:00,202.55,202.62,202.29,202.44,6300.0,164.3938,164.4506,164.1827,164.3045,6300.0
2012-10-24 11:40:00,202.44,202.7,202.39,202.57,6600.0,164.3045,164.5155,164.2639,164.41,6600.0
2012-10-24 11:45:00,202.45,202.48,202.06,202.21,6200.0,164.3126,164.337,163.9961,164.1178,6200.0
2012-10-24 11:50:00,202.21,202.47,202.18,202.47,4300.0,164.1178,164.3288,164.0935,164.3288,4300.0
2012-10-24 11:55:00,202.61,202.62,202.38,202.38,500.0,164.4425,164.4506,164.2558,164.2558,500.0
2012-10-24 12:00:00,202.36,202.65,202.33,202.33,5400.0,164.2396,164.4749,164.2152,164.2152,5400.0
2012-10-24 12:05:00,202.33,202.41,202.04,202.15,4600.0,164.2152,164.2801,163.9798,164.0691,4600.0
2012-10-24 12:10:00,202.13,202.65,202.06,202.51,5400.0,164.0529,164.4749,163.9961,164.3613,5400.0
2012-10-24 12:15:00,202.5,202.5,202.07,202.15,6900.0,164.3532,164.3532,164.0042,164.0691,6900.0
2012-10-24 12:20:00,202.15,202.32,202.01,202.09,13300.0,164.0691,164.2071,163.9555,164.0204,13300.0
2012-10-24 12:25:00,202.07,202.21,201.99,202.0,8300.0,164.0042,164.1178,163.9393,163.9474,8300.0
2012-10-24 12:30:00,202.03,202.42,201.99,202.07,12900.0,163.9717,164.2883,163.9393,164.0042,12900.0
2012-10-24 12:35:00,202.08,202.36,202.08,202.36,2000.0,164.0123,164.2396,164.0123,164.2396,2000.0
2012-10-24 12:40:00,202.3,202.56,202.28,202.53,4200.0,164.1909,164.4019,164.1746,164.3775,4200.0
2012-10-24 12:45:00,202.53,202.53,202.33,202.35,2400.0,164.3775,164.3775,164.2152,164.2314,2400.0
2012-10-24 12:50:00,202.4,202.45,202.28,202.28,4700.0,164.272,164.3126,164.1746,164.1746,4700.0
2012-10-24 12:55:00,202.27,202.27,201.59,201.91,9500.0,164.1665,164.1665,163.6146,163.8743,9500.0
2012-10-24 13:00:00,201.8,202.03,201.71,202.02,3500.0,163.7851,163.9717,163.712,163.9636,3500.0
2012-10-24 13:05:00,201.95,201.96,201.58,201.63,4600.0,163.9068,163.9149,163.6065,163.6471,4600.0
2012-10-24 13:10:00,201.64,201.71,201.52,201.6,6100.0,163.6552,163.712,163.5578,163.6227,6100.0
2012-10-24 13:15:00,201.58,202.01,201.57,201.87,8000.0,163.6065,163.9555,163.5984,163.8419,8000.0
2012-10-24 13:20:00,201.79,201.83,201.68,201.68,5300.0,163.7769,163.8094,163.6877,163.6877,5300.0
2012-10-24 13:25:00,201.81,201.81,201.57,201.64,6700.0,163.7932,163.7932,163.5984,163.6552,6700.0
2012-10-24 13:30:00,201.61,201.75,201.46,201.48,8800.0,163.6308,163.7445,163.5091,163.5253,8800.0
2012-10-24 13:35:00,201.46,201.68,201.41,201.62,5800.0,163.5091,163.6877,163.4685,163.639,5800.0
2012-10-24 13:40:00,201.6,201.64,201.48,201.48,6600.0,163.6227,163.6552,163.5253,163.5253,6600.0
2012-10-24 13:45:00,201.42,201.5,201.24,201.27,5200.0,163.4766,163.5416,163.3305,163.3549,5200.0
2012-10-24 13:50:00,201.26,201.32,201.21,201.25,10200.0,163.3468,163.3955,163.3062,163.3387,10200.0
2012-10-24 13:55:00,201.29,201.52,201.21,201.45,7900.0,163.3711,163.5578,163.3062,163.501,7900.0
2012-10-24 14:00:00,201.35,201.45,201.14,201.23,7100.0,163.4198,163.501,163.2494,163.3224,7100.0
2012-10-24 14:05:00,201.18,201.41,201.16,201.39,8100.0,163.2818,163.4685,163.2656,163.4523,8100.0
2012-10-24 14:10:00,201.43,201.43,201.32,201.35,2000.0,163.4848,163.4848,163.3955,163.4198,2000.0
2012-10-24 14:15:00,201.22,201.36,200.89,201.36,9900.0,163.3143,163.4279,163.0465,163.4279,9900.0
2012-10-24 14:20:00,201.14,201.27,200.95,201.06,7800.0,163.2494,163.3549,163.0952,163.1845,7800.0
2012-10-24 14:25:00,201.1,201.56,201.1,201.17,8300.0,163.2169,163.5903,163.2169,163.2737,8300.0
2012-10-24 14:30:00,201.2,201.44,201.05,201.05,7900.0,163.2981,163.4929,163.1763,163.1763,7900.0
2012-10-24 14:35:00,201.09,201.09,200.72,200.83,5900.0,163.2088,163.2088,162.9085,162.9978,5900.0
2012-10-24 14:40:00,200.82,200.83,200.55,200.66,9600.0,162.9897,162.9978,162.7705,162.8598,9600.0
2012-10-24 14:45:00,200.63,200.87,200.6,200.87,7800.0,162.8355,163.0302,162.8111,163.0302,7800.0
2012-10-24 14:50:00,200.94,201.03,200.56,200.63,4500.0,163.0871,163.1601,162.7786,162.8355,4500.0
2012-10-24 14:55:00,200.55,200.67,200.33,200.33,12300.0,162.7705,162.8679,162.592,162.592,12300.0
2012-10-24 15:00:00,200.25,200.49,200.05,200.17,10300.0,162.527,162.7218,162.3647,162.4621,10300.0
2012-10-24 15:05:00,200.15,200.5,200.05,200.21,16700.0,162.4459,162.7299,162.3647,162.4946,16700.0
2012-10-24 15:10:00,200.12,200.37,200.01,200.14,15000.0,162.4215,162.6244,162.3323,162.4378,15000.0
2012-10-24 15:15:00,200.02,200.27,199.93,200.23,11400.0,162.3404,162.5433,162.2673,162.5108,11400.0
2012-10-24 15:20:00,200.31,200.31,200.07,200.21,9700.0,162.5757,162.5757,162.381,162.4946,9700.0
2012-10-24 15:25:00,200.11,200.23,199.91,200.04,14600.0,162.4134,162.5108,162.2511,162.3566,14600.0
2012-10-24 15:30:00,200.15,200.25,199.77,199.79,24800.0,162.4459,162.527,162.1375,162.1537,24800.0
2012-10-24 15:35:00,199.85,199.94,199.41,199.41,22800.0,162.2024,162.2754,161.8453,161.8453,22800.0
2012-10-24 15:40:00,199.42,199.42,199.11,199.16,24200.0,161.8534,161.8534,161.6018,161.6424,24200.0
2012-10-24 15:45:00,199.21,199.39,199.06,199.2,29100.0,161.683,161.829,161.5612,161.6748,29100.0
2012-10-24 15:50:00,199.24,199.32,198.94,198.94,45200.0,161.7073,161.7722,161.4638,161.4638,45200.0
2012-10-24 15:55:00,198.99,199.38,198.95,199.38,41400.0,161.5044,161.8209,161.4719,161.8209,41400.0
2012-10-25 09:30:00,200.85,202.11,200.85,201.57,11300.0,163.014,164.0367,163.014,163.5984,11300.0
2012-10-25 09:35:00,201.76,201.8,200.38,200.52,9200.0,163.7526,163.7851,162.6326,162.7462,9200.0
2012-10-25 09:40:00,200.5,200.5,199.84,200.08,6900.0,162.7299,162.7299,162.1943,162.3891,6900.0
2012-10-25 09:45:00,200.08,200.57,199.5,200.4,67600.0,162.3891,162.7868,161.9183,162.6488,67600.0
2012-10-25 09:50:00,200.38,200.46,199.83,200.2,12300.0,162.6326,162.6975,162.1862,162.4865,12300.0
2012-10-25 09:55:00,200.17,200.91,200.13,200.26,7200.0,162.4621,163.0627,162.4296,162.5352,7200.0
2012-10-25 10:00:00,200.25,200.32,199.96,200.01,10800.0,162.527,162.5839,162.2917,162.3323,10800.0
2012-10-25 10:05:00,200.15,200.3,199.86,199.87,6400.0,162.4459,162.5676,162.2105,162.2186,6400.0
2012-10-25 10:10:00,199.92,200.65,199.88,200.35,4500.0,162.2592,162.8517,162.2267,162.6082,4500.0
2012-10-25 10:15:00,200.33,200.43,200.05,200.19,5500.0,162.592,162.6731,162.3647,162.4783,5500.0
2012-10-25 10:20:00,200.6,200.95,200.39,200.95,3300.0,162.8111,163.0952,162.6407,163.0952,3300.0
2012-10-25 10:25:00,200.9,200.9,200.42,200.5,4800.0,163.0546,163.0546,162.665,162.7299,4800.0
2012-10-25 10:30:00,200.51,200.51,200.08,200.16,1800.0,162.7381,162.7381,162.3891,162.454,1800.0
2012-10-25 10:35:00,200.16,200.21,199.62,199.62,3000.0,162.454,162.4946,162.0157,162.0157,3000.0
2012-10-25 10:40:00,199.81,199.88,199.54,199.72,2400.0,162.1699,162.2267,161.9508,162.0969,2400.0
2012-10-25 10:45:00,199.72,199.72,199.38,199.48,5200.0,162.0969,162.0969,161.8209,161.9021,5200.0
2012-10-25 10:50:00,199.47,199.83,198.99,198.99,62400.0,161.894,162.1862,161.5044,161.5044,62400.0
2012-10-25 10:55:00,199.14,199.19,198.73,198.77,12100.0,161.6261,161.6667,161.2934,161.3258,12100.0
2012-10-25 11:00:00,198.84,199.02,198.76,198.94,14100.0,161.3827,161.5287,161.3177,161.4638,14100.0
2012-10-25 11:05:00,199.0,199.21,198.85,198.98,10000.0,161.5125,161.683,161.3908,161.4963,10000.0
2012-10-25 11:10:00,199.0,199.46,199.0,199.32,11100.0,161.5125,161.8859,161.5125,161.7722,11100.0
2012-10-25 11:15:00,199.22,199.4,199.21,199.3,2900.0,161.6911,161.8372,161.683,161.756,2900.0
2012-10-25 11:20:00,199.33,199.41,199.18,199.26,4100.0,161.7804,161.8453,161.6586,161.7235,4100.0
2012-10-25 11:25:00,199.28,199.38,199.02,199.05,4500.0,161.7398,161.8209,161.5287,161.5531,4500.0
2012-10-25 11:30:00,199.16,199.36,199.16,199.2,900.0,161.6424,161.8047,161.6424,161.6748,900.0
2012-10-25 11:35:00,199.47,199.53,199.03,199.03,3700.0,161.894,161.9427,161.5369,161.5369,3700.0
2012-10-25 11:40:00,198.96,199.2,198.88,199.08,2200.0,161.4801,161.6748,161.4151,161.5774,2200.0
2012-10-25 11:45:00,198.9,199.01,198.63,198.88,2200.0,161.4314,161.5206,161.2122,161.4151,2200.0
2012-10-25 11:50:00,198.77,199.17,198.72,199.17,5600.0,161.3258,161.6505,161.2853,161.6505,5600.0
2012-10-25 11:55:00,199.14,199.21,199.12,199.21,900.0,161.6261,161.683,161.6099,161.683,900.0
2012-10-25 12:00:00,199.3,199.3,199.06,199.17,800.0,161.756,161.756,161.5612,161.6505,800.0
2012-10-25 12:05:00,199.17,199.2,199.0,199.0,4200.0,161.6505,161.6748,161.5125,161.5125,4200.0
2012-10-25 12:10:00,199.22,199.25,199.0,199.0,2400.0,161.6911,161.7154,161.5125,161.5125,2400.0
2012-10-25 12:15:00,199.03,199.15,199.02,199.14,2100.0,161.5369,161.6343,161.5287,161.6261,2100.0
2012-10-25 12:20:00,199.15,199.3,199.15,199.25,2000.0,161.6343,161.756,161.6343,161.7154,2000.0
2012-10-25 12:25:00,199.24,199.45,199.24,199.45,2400.0,161.7073,161.8777,161.7073,161.8777,2400.0
2012-10-25 12:30:00,199.38,199.43,199.05,199.27,3700.0,161.8209,161.8615,161.5531,161.7317,3700.0
2012-10-25 12:35:00,199.26,199.58,199.25,199.58,1400.0,161.7235,161.9833,161.7154,161.9833,1400.0
2012-10-25 12:40:00,199.53,199.53,199.19,199.21,1700.0,161.9427,161.9427,161.6667,161.683,1700.0
2012-10-25 12:45:00,199.25,199.48,199.21,199.48,3800.0,161.7154,161.9021,161.683,161.9021,3800.0
2012-10-25 12:50:00,199.5,199.57,199.04,199.15,4900.0,161.9183,161.9751,161.545,161.6343,4900.0
2012-10-25 12:55:00,199.1,199.72,199.1,199.64,4400.0,161.5937,162.0969,161.5937,162.032,4400.0
2012-10-25 13:00:00,199.59,199.84,199.52,199.65,5500.0,161.9914,162.1943,161.9346,162.0401,5500.0
2012-10-25 13:05:00,199.65,199.65,199.3,199.38,4500.0,162.0401,162.0401,161.756,161.8209,4500.0
2012-10-25 13:10:00,199.38,199.43,199.28,199.28,4400.0,161.8209,161.8615,161.7398,161.7398,4400.0
2012-10-25 13:15:00,199.26,199.51,199.08,199.11,6000.0,161.7235,161.9264,161.5774,161.6018,6000.0
2012-10-25 13:20:00,199.15,199.43,199.08,199.23,6800.0,161.6343,161.8615,161.5774,161.6992,6800.0
2012-10-25 13:25:00,199.18,199.62,199.18,199.51,4900.0,161.6586,162.0157,161.6586,161.9264,4900.0
2012-10-25 13:30:00,199.49,199.5,199.0,199.04,5500.0,161.9102,161.9183,161.5125,161.545,5500.0
2012-10-25 13:35:00,199.03,199.18,198.99,198.99,6100.0,161.5369,161.6586,161.5044,161.5044,6100.0
2012-10-25 13:40:00,198.99,199.24,198.98,199.09,7500.0,161.5044,161.7073,161.4963,161.5856,7500.0
2012-10-25 13:45:00,199.15,199.25,198.95,199.13,8100.0,161.6343,161.7154,161.4719,161.618,8100.0
2012-10-25 13:50:00,199.18,199.26,199.08,199.11,11200.0,161.6586,161.7235,161.5774,161.6018,11200.0
2012-10-25 13:55:00,199.11,199.15,198.98,199.01,5400.0,161.6018,161.6343,161.4963,161.5206,5400.0
2012-10-25 14:00:00,199.03,199.18,198.96,199.18,7300.0,161.5369,161.6586,161.4801,161.6586,7300.0
2012-10-25 14:05:00,199.22,199.31,198.97,198.99,4500.0,161.6911,161.7641,161.4882,161.5044,4500.0
2012-10-25 14:10:00,199.06,199.26,199.01,199.15,9900.0,161.5612,161.7235,161.5206,161.6343,9900.0
2012-10-25 14:15:00,199.19,199.19,198.78,198.91,7800.0,161.6667,161.6667,161.334,161.4395,7800.0
2012-10-25 14:20:00,198.92,199.06,198.77,199.02,4900.0,161.4476,161.5612,161.3258,161.5287,4900.0
2012-10-25 14:25:00,199.11,199.11,198.81,198.81,7900.0,161.6018,161.6018,161.3583,161.3583,7900.0
2012-10-25 14:30:00,198.79,199.07,198.79,199.07,2100.0,161.3421,161.5693,161.3421,161.5693,2100.0
2012-10-25 14:35:00,199.06,199.21,199.06,199.21,4100.0,161.5612,161.683,161.5612,161.683,4100.0
2012-10-25 14:40:00,199.28,199.48,199.27,199.28,7000.0,161.7398,161.9021,161.7317,161.7398,7000.0
2012-10-25 14:45:00,199.36,199.46,199.25,199.3,9800.0,161.8047,161.8859,161.7154,161.756,9800.0
2012-10-25 14:50:00,199.37,199.41,199.17,199.17,4100.0,161.8128,161.8453,161.6505,161.6505,4100.0
2012-10-25 14:55:00,199.19,199.35,199.06,199.24,5900.0,161.6667,161.7966,161.5612,161.7073,5900.0
2012-10-25 15:00:00,199.2,199.65,199.18,199.58,3400.0,161.6748,162.0401,161.6586,161.9833,3400.0
2012-10-25 15:05:00,199.61,199.62,199.22,199.22,7100.0,162.0076,162.0157,161.6911,161.6911,7100.0
2012-10-25 15:10:00,199.29,199.63,199.2,199.62,7500.0,161.7479,162.0238,161.6748,162.0157,7500.0
2012-10-25 15:15:00,199.53,199.57,199.27,199.32,8000.0,161.9427,161.9751,161.7317,161.7722,8000.0
2012-10-25 15:20:00,199.39,199.4,199.03,199.19,12100.0,161.829,161.8372,161.5369,161.6667,12100.0
2012-10-25 15:25:00,199.2,199.38,199.14,199.38,3700.0,161.6748,161.8209,161.6261,161.8209,3700.0
2012-10-25 15:30:00,199.36,199.44,199.28,199.42,6000.0,161.8047,161.8696,161.7398,161.8534,6000.0
2012-10-25 15:35:00,199.37,199.37,199.09,199.33,10400.0,161.8128,161.8128,161.5856,161.7804,10400.0
2012-10-25 15:40:00,199.39,199.68,199.2,199.55,8000.0,161.829,162.0644,161.6748,161.9589,8000.0
2012-10-25 15:45:00,199.52,199.58,199.16,199.33,13400.0,161.9346,161.9833,161.6424,161.7804,13400.0
2012-10-25 15:50:00,199.36,199.67,199.33,199.49,14200.0,161.8047,162.0563,161.7804,161.9102,14200.0
2012-10-25 15:55:00,199.49,199.67,199.42,199.67,25300.0,161.9102,162.0563,161.8534,162.0563,25300.0
2012-10-26 09:30:00,199.96,200.0,198.9,199.14,10900.0,162.2917,162.3241,161.4314,161.6261,10900.0
2012-10-26 09:35:00,199.26,199.61,198.95,198.95,20000.0,161.7235,162.0076,161.4719,161.4719,20000.0
2012-10-26 09:40:00,198.98,199.2,198.73,198.86,17400.0,161.4963,161.6748,161.2934,161.3989,17400.0
2012-10-26 09:45:00,198.86,199.07,198.73,198.81,3500.0,161.3989,161.5693,161.2934,161.3583,3500.0
2012-10-26 09:50:00,198.91,199.04,198.79,198.86,5800.0,161.4395,161.545,161.3421,161.3989,5800.0
2012-10-26 09:55:00,198.69,198.77,198.0,198.0,15000.0,161.2609,161.3258,160.7009,160.7009,15000.0
2012-10-26 10:00:00,198.04,198.49,198.04,198.35,23100.0,160.7334,161.0986,160.7334,160.985,23100.0
2012-10-26 10:05:00,198.3,198.37,197.82,197.9,11300.0,160.9444,161.0012,160.5548,160.6197,11300.0
2012-10-26 10:10:00,197.92,198.34,197.82,198.29,14400.0,160.636,160.9768,160.5548,160.9363,14400.0
2012-10-26 10:15:00,198.24,198.24,197.91,197.91,13500.0,160.8957,160.8957,160.6278,160.6278,13500.0
2012-10-26 10:20:00,197.89,197.9,197.1,197.19,7400.0,160.6116,160.6197,159.9704,160.0435,7400.0
2012-10-26 10:25:00,197.26,197.8,197.26,197.68,5200.0,160.1003,160.5386,160.1003,160.4412,5200.0
2012-10-26 10:30:00,197.54,197.85,197.42,197.43,11100.0,160.3275,160.5792,160.2302,160.2383,11100.0
2012-10-26 10:35:00,197.43,197.54,197.29,197.54,4800.0,160.2383,160.3275,160.1246,160.3275,4800.0
2012-10-26 10:40:00,197.55,198.2,197.48,198.0,16300.0,160.3357,160.8632,160.2789,160.7009,16300.0
2012-10-26 10:45:00,198.0,198.01,197.58,197.64,5200.0,160.7009,160.709,160.36,160.4087,5200.0
2012-10-26 10:50:00,197.63,197.72,197.3,197.55,3500.0,160.4006,160.4736,160.1328,160.3357,3500.0
2012-10-26 10:55:00,197.76,197.94,197.75,197.94,3100.0,160.5061,160.6522,160.498,160.6522,3100.0
2012-10-26 11:00:00,197.95,197.95,197.65,197.69,3400.0,160.6603,160.6603,160.4168,160.4493,3400.0
2012-10-26 11:05:00,197.76,197.92,197.39,197.48,6200.0,160.5061,160.636,160.2058,160.2789,6200.0
2012-10-26 11:10:00,197.4,197.76,197.4,197.76,6200.0,160.2139,160.5061,160.2139,160.5061,6200.0
2012-10-26 11:15:00,197.71,197.86,197.54,197.82,4600.0,160.4655,160.5873,160.3275,160.5548,4600.0
2012-10-26 11:20:00,197.75,197.75,197.5,197.53,1600.0,160.498,160.498,160.2951,160.3194,1600.0
2012-10-26 11:25:00,197.57,197.71,197.56,197.56,1800.0,160.3519,160.4655,160.3438,160.3438,1800.0
2012-10-26 11:30:00,197.56,197.88,197.56,197.73,4800.0,160.3438,160.6035,160.3438,160.4818,4800.0
2012-10-26 11:35:00,197.81,197.92,197.68,197.78,4800.0,160.5467,160.636,160.4412,160.5223,4800.0
2012-10-26 11:40:00,197.81,197.87,197.53,197.57,3400.0,160.5467,160.5954,160.3194,160.3519,3400.0
2012-10-26 11:45:00,197.5,197.65,197.47,197.5,2600.0,160.2951,160.4168,160.2707,160.2951,2600.0
2012-10-26 11:50:00,197.44,197.6,197.23,197.23,4100.0,160.2464,160.3762,160.0759,160.0759,4100.0
2012-10-26 11:55:00,197.25,197.6,197.21,197.27,8200.0,160.0922,160.3762,160.0597,160.1084,8200.0
2012-10-26 12:00:00,197.23,197.23,196.92,197.02,5200.0,160.0759,160.0759,159.8243,159.9055,5200.0
2012-10-26 12:05:00,197.03,197.06,196.55,196.62,10100.0,159.9136,159.938,159.524,159.5809,10100.0
2012-10-26 12:10:00,196.69,196.83,196.57,196.73,5200.0,159.6377,159.7513,159.5403,159.6701,5200.0
2012-10-26 12:15:00,196.75,196.75,196.5,196.55,5600.0,159.6864,159.6864,159.4835,159.524,5600.0
2012-10-26 12:20:00,196.51,196.61,196.24,196.52,8500.0,159.4916,159.5727,159.2724,159.4997,8500.0
2012-10-26 12:25:00,196.5,197.03,196.5,197.01,6300.0,159.4835,159.9136,159.4835,159.8974,6300.0
2012-10-26 12:30:00,196.91,196.91,196.2,196.2,4100.0,159.8162,159.8162,159.24,159.24,4100.0
2012-10-26 12:35:00,196.3,196.5,196.3,196.49,2700.0,159.3211,159.4835,159.3211,159.4753,2700.0
2012-10-26 12:40:00,196.47,196.81,196.45,196.45,3700.0,159.4591,159.7351,159.4429,159.4429,3700.0
2012-10-26 12:45:00,196.55,196.63,196.44,196.57,1300.0,159.524,159.589,159.4348,159.5403,1300.0
2012-10-26 12:50:00,196.57,196.92,196.44,196.83,3600.0,159.5403,159.8243,159.4348,159.7513,3600.0
2012-10-26 12:55:00,196.92,197.07,196.84,196.86,7000.0,159.8243,159.9461,159.7594,159.7756,7000.0
2012-10-26 13:00:00,196.93,197.0,196.45,196.57,6800.0,159.8325,159.8893,159.4429,159.5403,6800.0
2012-10-26 13:05:00,196.59,196.65,196.54,196.54,2800.0,159.5565,159.6052,159.5159,159.5159,2800.0
2012-10-26 13:10:00,196.69,196.69,196.48,196.48,7600.0,159.6377,159.6377,159.4672,159.4672,7600.0
2012-10-26 13:15:00,196.47,196.67,196.43,196.49,4500.0,159.4591,159.6214,159.4267,159.4753,4500.0
2012-10-26 13:20:00,196.61,196.61,196.34,196.42,2400.0,159.5727,159.5727,159.3536,159.4185,2400.0
2012-10-26 13:25:00,196.42,196.63,196.42,196.63,9000.0,159.4185,159.589,159.4185,159.589,9000.0
2012-10-26 13:30:00,196.62,197.06,196.51,196.99,11000.0,159.5809,159.938,159.4916,159.8812,11000.0
2012-10-26 13:35:00,196.97,197.13,196.82,196.92,16300.0,159.8649,159.9948,159.7432,159.8243,16300.0
2012-10-26 13:40:00,196.92,197.1,196.83,196.99,9600.0,159.8243,159.9704,159.7513,159.8812,9600.0
2012-10-26 13:45:00,196.94,197.06,196.84,196.92,5800.0,159.8406,159.938,159.7594,159.8243,5800.0
2012-10-26 13:50:00,196.98,197.06,196.87,197.06,5000.0,159.873,159.938,159.7838,159.938,5000.0
2012-10-26 13:55:00,197.02,197.38,196.99,197.06,6800.0,159.9055,160.1977,159.8812,159.938,6800.0
2012-10-26 14:00:00,197.13,197.27,197.06,197.06,4000.0,159.9948,160.1084,159.938,159.938,4000.0
2012-10-26 14:05:00,197.06,197.17,196.91,196.98,10600.0,159.938,160.0273,159.8162,159.873,10600.0
2012-10-26 14:10:00,196.92,197.0,196.79,196.79,4600.0,159.8243,159.8893,159.7188,159.7188,4600.0
2012-10-26 14:15:00,196.85,196.94,196.72,196.79,11900.0,159.7675,159.8406,159.662,159.7188,11900.0
2012-10-26 14:20:00,196.78,196.9,196.71,196.84,4500.0,159.7107,159.8081,159.6539,159.7594,4500.0
2012-10-26 14:25:00,196.87,197.41,196.85,197.25,83700.0,159.7838,160.222,159.7675,160.0922,83700.0
2012-10-26 14:30:00,197.19,197.35,196.95,196.97,18700.0,160.0435,160.1733,159.8487,159.8649,18700.0
2012-10-26 14:35:00,196.97,197.01,196.79,196.81,4500.0,159.8649,159.8974,159.7188,159.7351,4500.0
2012-10-26 14:40:00,196.84,197.24,196.84,197.07,59600.0,159.7594,160.0841,159.7594,159.9461,59600.0
2012-10-26 14:45:00,197.06,197.25,197.05,197.09,9200.0,159.938,160.0922,159.9299,159.9623,9200.0
2012-10-26 14:50:00,197.1,197.45,197.01,197.01,19000.0,159.9704,160.2545,159.8974,159.8974,19000.0
2012-10-26 14:55:00,197.12,197.12,196.91,196.97,11600.0,159.9867,159.9867,159.8162,159.8649,11600.0
2012-10-26 15:00:00,196.97,197.18,196.93,197.05,13100.0,159.8649,160.0354,159.8325,159.9299,13100.0
2012-10-26 15:05:00,197.05,197.21,197.04,197.19,9600.0,159.9299,160.0597,159.9217,160.0435,9600.0
2012-10-26 15:10:00,197.18,197.53,197.12,197.29,15100.0,160.0354,160.3194,159.9867,160.1246,15100.0
2012-10-26 15:15:00,197.3,197.3,196.96,197.13,9900.0,160.1328,160.1328,159.8568,159.9948,9900.0
2012-10-26 15:20:00,197.06,197.35,196.96,197.34,91600.0,159.938,160.1733,159.8568,160.1652,91600.0
2012-10-26 15:25:00,197.34,197.92,197.3,197.92,21200.0,160.1652,160.636,160.1328,160.636,21200.0
2012-10-26 15:30:00,198.01,198.15,197.81,197.87,12900.0,160.709,160.8226,160.5467,160.5954,12900.0
2012-10-26 15:35:00,197.89,198.03,197.39,197.39,13000.0,160.6116,160.7252,160.2058,160.2058,13000.0
2012-10-26 15:40:00,197.46,198.19,197.46,198.09,13400.0,160.2626,160.8551,160.2626,160.7739,13400.0
2012-10-26 15:45:00,197.95,197.97,197.44,197.47,20100.0,160.6603,160.6765,160.2464,160.2707,20100.0
2012-10-26 15:50:00,197.43,197.85,197.34,197.79,20300.0,160.2383,160.5792,160.1652,160.5305,20300.0
2012-10-26 15:55:00,197.71,197.72,197.48,197.49,24100.0,160.4655,160.4736,160.2789,160.287,24100.0
2012-10-31 09:30:00,200.94,205.74,199.96,205.74,30900.0,163.0871,166.9828,162.2917,166.9828,30900.0
2012-10-31 09:35:00,205.9,206.0,203.69,204.75,16700.0,167.1127,167.1939,165.319,166.1793,16700.0
2012-10-31 09:40:00,204.73,204.75,203.38,203.94,18400.0,166.1631,166.1793,165.0674,165.5219,18400.0
2012-10-31 09:45:00,203.9,204.92,202.97,204.68,44500.0,165.4895,166.3173,164.7346,166.1225,44500.0
2012-10-31 09:50:00,204.98,205.4,204.29,205.4,20000.0,166.366,166.7069,165.806,166.7069,20000.0
2012-10-31 09:55:00,205.26,205.4,203.89,204.67,20900.0,166.5933,166.7069,165.4813,166.1144,20900.0
2012-10-31 10:00:00,204.62,204.73,203.57,203.57,9200.0,166.0738,166.1631,165.2216,165.2216,9200.0
2012-10-31 10:05:00,203.67,203.94,202.27,202.27,12200.0,165.3028,165.5219,164.1665,164.1665,12200.0
2012-10-31 10:10:00,202.25,202.88,201.41,201.8,25800.0,164.1503,164.6616,163.4685,163.7851,25800.0
2012-10-31 10:15:00,201.61,202.01,201.56,201.71,6300.0,163.6308,163.9555,163.5903,163.712,6300.0
2012-10-31 10:20:00,201.77,202.62,201.77,202.61,9900.0,163.7607,164.4506,163.7607,164.4425,9900.0
2012-10-31 10:25:00,202.68,202.73,202.14,202.27,6100.0,164.4993,164.5399,164.061,164.1665,6100.0
2012-10-31 10:30:00,202.22,202.22,201.52,201.57,14900.0,164.1259,164.1259,163.5578,163.5984,14900.0
2012-10-31 10:35:00,201.81,202.14,201.54,201.62,5600.0,163.7932,164.061,163.574,163.639,5600.0
2012-10-31 10:40:00,201.68,201.68,200.52,200.53,4200.0,163.6877,163.6877,162.7462,162.7543,4200.0
2012-10-31 10:45:00,200.51,200.67,200.28,200.44,5300.0,162.7381,162.8679,162.5514,162.6812,5300.0
2012-10-31 10:50:00,200.44,200.44,199.88,200.03,13800.0,162.6812,162.6812,162.2267,162.3485,13800.0
2012-10-31 10:55:00,200.02,200.12,199.89,199.97,2800.0,162.3404,162.4215,162.2349,162.2998,2800.0
2012-10-31 11:00:00,200.04,200.21,199.7,199.74,7400.0,162.3566,162.4946,162.0807,162.1131,7400.0
2012-10-31 11:05:00,199.69,200.9,199.61,200.23,18200.0,162.0725,163.0546,162.0076,162.5108,18200.0
2012-10-31 11:10:00,200.24,201.01,200.24,200.87,4600.0,162.5189,163.1439,162.5189,163.0302,4600.0
2012-10-31 11:15:00,200.83,201.16,200.6,201.16,6600.0,162.9978,163.2656,162.8111,163.2656,6600.0
2012-10-31 11:20:00,201.16,201.18,200.69,200.69,4300.0,163.2656,163.2818,162.8842,162.8842,4300.0
2012-10-31 11:25:00,200.67,200.84,200.55,200.83,4100.0,162.8679,163.0059,162.7705,162.9978,4100.0
2012-10-31 11:30:00,200.84,201.38,200.84,201.22,6400.0,163.0059,163.4442,163.0059,163.3143,6400.0
2012-10-31 11:35:00,201.2,201.24,201.03,201.11,5700.0,163.2981,163.3305,163.1601,163.225,5700.0
2012-10-31 11:40:00,201.12,201.38,201.12,201.34,1700.0,163.2332,163.4442,163.2332,163.4117,1700.0
2012-10-31 11:45:00,201.34,201.34,201.04,201.04,1200.0,163.4117,163.4117,163.1682,163.1682,1200.0
2012-10-31 11:50:00,201.07,201.73,201.04,201.73,2700.0,163.1926,163.7282,163.1682,163.7282,2700.0
2012-10-31 11:55:00,201.82,201.88,201.22,201.22,16100.0,163.8013,163.85,163.3143,163.3143,16100.0
2012-10-31 12:00:00,201.1,201.29,200.78,201.12,14600.0,163.2169,163.3711,162.9572,163.2332,14600.0
2012-10-31 12:05:00,201.19,201.36,200.74,200.97,5200.0,163.29,163.4279,162.9247,163.1114,5200.0
2012-10-31 12:10:00,200.91,201.41,200.91,201.15,5100.0,163.0627,163.4685,163.0627,163.2575,5100.0
2012-10-31 12:15:00,201.28,201.28,200.82,201.27,3100.0,163.363,163.363,162.9897,163.3549,3100.0
2012-10-31 12:20:00,201.21,201.35,200.92,201.22,4800.0,163.3062,163.4198,163.0708,163.3143,4800.0
2012-10-31 12:25:00,200.93,201.25,200.81,200.86,4900.0,163.0789,163.3387,162.9815,163.0221,4900.0
2012-10-31 12:30:00,200.81,201.14,200.7,200.82,3400.0,162.9815,163.2494,162.8923,162.9897,3400.0
2012-10-31 12:35:00,200.7,200.87,200.41,200.78,4300.0,162.8923,163.0302,162.6569,162.9572,4300.0
2012-10-31 12:40:00,200.77,200.87,200.09,200.09,16900.0,162.9491,163.0302,162.3972,162.3972,16900.0
2012-10-31 12:45:00,200.08,200.19,200.0,200.07,11200.0,162.3891,162.4783,162.3241,162.381,11200.0
2012-10-31 12:50:00,200.01,200.5,199.99,200.31,11000.0,162.3323,162.7299,162.316,162.5757,11000.0
2012-10-31 12:55:00,200.38,200.64,200.38,200.64,1700.0,162.6326,162.8436,162.6326,162.8436,1700.0
2012-10-31 13:00:00,200.67,200.67,200.56,200.56,500.0,162.8679,162.8679,162.7786,162.7786,500.0
2012-10-31 13:05:00,200.49,200.51,200.37,200.48,3700.0,162.7218,162.7381,162.6244,162.7137,3700.0
2012-10-31 13:10:00,200.72,200.75,200.63,200.75,500.0,162.9085,162.9329,162.8355,162.9329,500.0
2012-10-31 13:15:00,200.75,200.88,200.74,200.79,4000.0,162.9329,163.0384,162.9247,162.9653,4000.0
2012-10-31 13:20:00,200.82,201.79,200.82,201.79,51500.0,162.9897,163.7769,162.9897,163.7769,51500.0
2012-10-31 13:25:00,201.81,201.93,201.57,201.57,4700.0,163.7932,163.8906,163.5984,163.5984,4700.0
2012-10-31 13:30:00,201.54,202.18,201.48,202.08,7000.0,163.574,164.0935,163.5253,164.0123,7000.0
2012-10-31 13:35:00,202.1,202.23,202.01,202.05,3000.0,164.0285,164.1341,163.9555,163.988,3000.0
2012-10-31 13:40:00,202.0,202.25,202.0,202.11,3100.0,163.9474,164.1503,163.9474,164.0367,3100.0
2012-10-31 13:45:00,202.15,202.17,202.03,202.08,2200.0,164.0691,164.0854,163.9717,164.0123,2200.0
2012-10-31 13:50:00,202.09,202.31,201.97,202.0,9100.0,164.0204,164.199,163.923,163.9474,9100.0
2012-10-31 13:55:00,202.0,202.0,201.75,201.97,9800.0,163.9474,163.9474,163.7445,163.923,9800.0
2012-10-31 14:00:00,201.88,201.98,201.35,201.83,10600.0,163.85,163.9311,163.4198,163.8094,10600.0
2012-10-31 14:05:00,201.85,201.85,201.41,201.58,8600.0,163.8256,163.8256,163.4685,163.6065,8600.0
2012-10-31 14:10:00,201.65,202.03,201.35,201.9,6100.0,163.6633,163.9717,163.4198,163.8662,6100.0
2012-10-31 14:15:00,201.9,202.45,201.82,202.39,2000.0,163.8662,164.3126,163.8013,164.2639,2000.0
2012-10-31 14:20:00,202.47,202.47,202.2,202.34,2600.0,164.3288,164.3288,164.1097,164.2233,2600.0
2012-10-31 14:25:00,202.41,202.82,202.29,202.49,14800.0,164.2801,164.6129,164.1827,164.3451,14800.0
2012-10-31 14:30:00,202.43,202.46,202.06,202.46,8000.0,164.2964,164.3207,163.9961,164.3207,8000.0
2012-10-31 14:35:00,202.52,202.53,202.29,202.3,6300.0,164.3694,164.3775,164.1827,164.1909,6300.0
2012-10-31 14:40:00,202.33,202.46,202.16,202.22,3700.0,164.2152,164.3207,164.0772,164.1259,3700.0
2012-10-31 14:45:00,202.28,202.55,202.28,202.5,2300.0,164.1746,164.3938,164.1746,164.3532,2300.0
2012-10-31 14:50:00,202.47,202.52,201.96,201.96,3200.0,164.3288,164.3694,163.9149,163.9149,3200.0
2012-10-31 14:55:00,201.94,202.14,201.81,201.81,5700.0,163.8987,164.061,163.7932,163.7932,5700.0
2012-10-31 15:00:00,201.94,202.23,201.69,202.23,8800.0,163.8987,164.1341,163.6958,164.1341,8800.0
2012-10-31 15:05:00,202.28,202.64,202.2,202.64,6400.0,164.1746,164.4668,164.1097,164.4668,6400.0
2012-10-31 15:10:00,202.57,202.81,202.32,202.57,6900.0,164.41,164.6048,164.2071,164.41,6900.0
2012-10-31 15:15:00,202.66,202.99,202.64,202.92,6900.0,164.483,164.7509,164.4668,164.6941,6900.0
2012-10-31 15:20:00,202.93,203.01,202.69,202.73,4000.0,164.7022,164.7671,164.5074,164.5399,4000.0
2012-10-31 15:25:00,202.64,202.85,202.51,202.84,25500.0,164.4668,164.6373,164.3613,164.6291,25500.0
2012-10-31 15:30:00,202.8,202.8,202.25,202.5,7800.0,164.5967,164.5967,164.1503,164.3532,7800.0
2012-10-31 15:35:00,202.55,202.6,202.48,202.59,2900.0,164.3938,164.4344,164.337,164.4262,2900.0
2012-10-31 15:40:00,202.58,202.58,201.99,202.06,5000.0,164.4181,164.4181,163.9393,163.9961,5000.0
2012-10-31 15:45:00,202.07,202.31,201.75,201.98,10800.0,164.0042,164.199,163.7445,163.9311,10800.0
2012-10-31 15:50:00,201.92,202.58,201.76,201.82,26100.0,163.8824,164.4181,163.7526,163.8013,26100.0
2012-10-31 15:55:00,201.76,201.9,201.16,201.47,75700.0,163.7526,163.8662,163.2656,163.5172,75700.0
2012-11-01 09:30:00,201.83,204.14,200.98,203.96,11300.0,163.8094,165.6842,163.1195,165.5382,11300.0
2012-11-01 09:35:00,203.24,204.58,201.69,202.41,33400.0,164.9538,166.0414,163.6958,164.2801,33400.0
2012-11-01 09:40:00,202.38,202.42,201.51,201.72,6200.0,164.2558,164.2883,163.5497,163.7201,6200.0
2012-11-01 09:45:00,201.71,201.9,201.38,201.6,19800.0,163.712,163.8662,163.4442,163.6227,19800.0
2012-11-01 09:50:00,201.54,202.48,201.46,202.15,16600.0,163.574,164.337,163.5091,164.0691,16600.0
2012-11-01 09:55:00,202.04,202.18,201.4,201.7,13600.0,163.9798,164.0935,163.4604,163.7039,13600.0
2012-11-01 10:00:00,201.66,202.68,201.51,202.45,16700.0,163.6714,164.4993,163.5497,164.3126,16700.0
2012-11-01 10:05:00,202.43,202.65,202.13,202.25,34500.0,164.2964,164.4749,164.0529,164.1503,34500.0
2012-11-01 10:10:00,202.25,202.33,201.79,201.99,10800.0,164.1503,164.2152,163.7769,163.9393,10800.0
2012-11-01 10:15:00,201.99,202.0,201.36,201.52,17200.0,163.9393,163.9474,163.4279,163.5578,17200.0
2012-11-01 10:20:00,201.59,201.99,201.52,201.65,17000.0,163.6146,163.9393,163.5578,163.6633,17000.0
2012-11-01 10:25:00,201.65,201.7,201.22,201.23,18900.0,163.6633,163.7039,163.3143,163.3224,18900.0
2012-11-01 10:30:00,201.3,201.75,201.3,201.57,53500.0,163.3792,163.7445,163.3792,163.5984,53500.0
2012-11-01 10:35:00,201.7,201.97,201.49,201.97,8600.0,163.7039,163.923,163.5335,163.923,8600.0
2012-11-01 10:40:00,201.99,202.43,201.99,202.09,2100.0,163.9393,164.2964,163.9393,164.0204,2100.0
2012-11-01 10:45:00,202.04,202.37,202.01,202.29,3900.0,163.9798,164.2477,163.9555,164.1827,3900.0
2012-11-01 10:50:00,202.23,202.69,202.05,202.69,53900.0,164.1341,164.5074,163.988,164.5074,53900.0
2012-11-01 10:55:00,202.6,202.82,202.31,202.36,8300.0,164.4344,164.6129,164.199,164.2396,8300.0
2012-11-01 11:00:00,202.4,202.46,202.17,202.29,2700.0,164.272,164.3207,164.0854,164.1827,2700.0
2012-11-01 11:05:00,202.53,202.86,202.41,202.86,4300.0,164.3775,164.6454,164.2801,164.6454,4300.0
2012-11-01 11:10:00,202.83,202.85,202.18,202.44,5700.0,164.621,164.6373,164.0935,164.3045,5700.0
2012-11-01 11:15:00,202.66,202.88,202.4,202.4,4900.0,164.483,164.6616,164.272,164.272,4900.0
2012-11-01 11:20:00,202.4,202.99,202.32,202.98,3700.0,164.272,164.7509,164.2071,164.7428,3700.0
2012-11-01 11:25:00,202.98,203.03,202.6,202.9,9900.0,164.7428,164.7833,164.4344,164.6778,9900.0
2012-11-01 11:30:00,202.9,202.9,202.47,202.73,4500.0,164.6778,164.6778,164.3288,164.5399,4500.0
2012-11-01 11:35:00,202.73,202.81,202.47,202.51,2100.0,164.5399,164.6048,164.3288,164.3613,2100.0
2012-11-01 11:40:00,202.41,202.52,202.23,202.45,4100.0,164.2801,164.3694,164.1341,164.3126,4100.0
2012-11-01 11:45:00,202.65,202.9,202.64,202.9,1900.0,164.4749,164.6778,164.4668,164.6778,1900.0
2012-11-01 11:50:00,202.99,203.0,202.64,202.73,3000.0,164.7509,164.759,164.4668,164.5399,3000.0
2012-11-01 11:55:00,202.65,202.65,202.54,202.59,1900.0,164.4749,164.4749,164.3857,164.4262,1900.0
2012-11-01 12:00:00,202.61,202.7,202.52,202.6,6800.0,164.4425,164.5155,164.3694,164.4344,6800.0
2012-11-01 12:05:00,202.69,202.72,202.38,202.38,3800.0,164.5074,164.5317,164.2558,164.2558,3800.0
2012-11-01 12:10:00,202.38,202.49,202.13,202.43,3400.0,164.2558,164.3451,164.0529,164.2964,3400.0
2012-11-01 12:15:00,202.52,202.52,202.06,202.13,3600.0,164.3694,164.3694,163.9961,164.0529,3600.0
2012-11-01 12:20:00,202.14,202.18,201.97,201.98,2500.0,164.061,164.0935,163.923,163.9311,2500.0
2012-11-01 12:25:00,201.98,202.06,201.89,202.03,1300.0,163.9311,163.9961,163.8581,163.9717,1300.0
2012-11-01 12:30:00,202.06,202.1,201.78,202.06,3900.0,163.9961,164.0285,163.7688,163.9961,3900.0
2012-11-01 12:35:00,202.2,202.2,201.97,201.97,800.0,164.1097,164.1097,163.923,163.923,800.0
2012-11-01 12:40:00,201.99,202.27,201.99,202.27,2700.0,163.9393,164.1665,163.9393,164.1665,2700.0
2012-11-01 12:45:00,202.24,202.35,202.2,202.2,1800.0,164.1422,164.2314,164.1097,164.1097,1800.0
2012-11-01 12:50:00,202.28,202.28,202.15,202.15,2000.0,164.1746,164.1746,164.0691,164.0691,2000.0
2012-11-01 12:55:00,202.15,202.23,202.09,202.09,2600.0,164.0691,164.1341,164.0204,164.0204,2600.0
2012-11-01 13:00:00,202.07,202.17,201.87,202.16,6600.0,164.0042,164.0854,163.8419,164.0772,6600.0
2012-11-01 13:05:00,202.07,202.19,202.01,202.08,2300.0,164.0042,164.1016,163.9555,164.0123,2300.0
2012-11-01 13:10:00,202.1,202.1,201.72,201.81,5500.0,164.0285,164.0285,163.7201,163.7932,5500.0
2012-11-01 13:15:00,201.83,201.89,201.75,201.76,700.0,163.8094,163.8581,163.7445,163.7526,700.0
2012-11-01 13:20:00,201.9,202.0,201.65,201.65,2400.0,163.8662,163.9474,163.6633,163.6633,2400.0
2012-11-01 13:25:00,201.64,201.71,201.38,201.53,8200.0,163.6552,163.712,163.4442,163.5659,8200.0
2012-11-01 13:30:00,201.61,201.61,201.16,201.38,4600.0,163.6308,163.6308,163.2656,163.4442,4600.0
2012-11-01 13:35:00,201.39,201.68,201.39,201.62,3700.0,163.4523,163.6877,163.4523,163.639,3700.0
2012-11-01 13:40:00,201.56,201.56,201.46,201.46,1300.0,163.5903,163.5903,163.5091,163.5091,1300.0
2012-11-01 13:45:00,201.49,201.69,201.49,201.5,1500.0,163.5335,163.6958,163.5335,163.5416,1500.0
2012-11-01 13:50:00,201.51,201.82,201.34,201.65,7100.0,163.5497,163.8013,163.4117,163.6633,7100.0
2012-11-01 13:55:00,201.61,201.63,201.18,201.24,4800.0,163.6308,163.6471,163.2818,163.3305,4800.0
2012-11-01 14:00:00,201.18,201.26,200.87,201.02,9000.0,163.2818,163.3468,163.0302,163.152,9000.0
2012-11-01 14:05:00,201.1,201.55,201.1,201.18,5000.0,163.2169,163.5821,163.2169,163.2818,5000.0
2012-11-01 14:10:00,201.17,201.3,201.17,201.26,3900.0,163.2737,163.3792,163.2737,163.3468,3900.0
2012-11-01 14:15:00,201.37,201.54,201.25,201.26,3000.0,163.4361,163.574,163.3387,163.3468,3000.0
2012-11-01 14:20:00,201.2,201.48,201.2,201.33,4400.0,163.2981,163.5253,163.2981,163.4036,4400.0
2012-11-01 14:25:00,201.34,201.34,200.88,200.95,7100.0,163.4117,163.4117,163.0384,163.0952,7100.0
2012-11-01 14:30:00,200.95,201.28,200.79,201.22,11300.0,163.0952,163.363,162.9653,163.3143,11300.0
2012-11-01 14:35:00,201.21,201.24,200.81,201.02,12600.0,163.3062,163.3305,162.9815,163.152,12600.0
2012-11-01 14:40:00,201.03,201.18,200.42,200.71,11400.0,163.1601,163.2818,162.665,162.9004,11400.0
2012-11-01 14:45:00,200.83,200.98,200.8,200.98,3000.0,162.9978,163.1195,162.9734,163.1195,3000.0
2012-11-01 14:50:00,200.97,201.25,200.97,201.14,6800.0,163.1114,163.3387,163.1114,163.2494,6800.0
2012-11-01 14:55:00,201.22,201.51,201.18,201.24,22500.0,163.3143,163.5497,163.2818,163.3305,22500.0
2012-11-01 15:00:00,201.29,201.49,201.16,201.29,14500.0,163.3711,163.5335,163.2656,163.3711,14500.0
2012-11-01 15:05:00,201.34,201.41,201.24,201.25,6200.0,163.4117,163.4685,163.3305,163.3387,6200.0
2012-11-01 15:10:00,201.2,201.3,200.83,201.24,10100.0,163.2981,163.3792,162.9978,163.3305,10100.0
2012-11-01 15:15:00,201.29,201.29,200.79,200.79,11600.0,163.3711,163.3711,162.9653,162.9653,11600.0
2012-11-01 15:20:00,200.8,200.9,200.5,200.73,10300.0,162.9734,163.0546,162.7299,162.9166,10300.0
2012-11-01 15:25:00,200.69,200.92,200.46,200.71,10400.0,162.8842,163.0708,162.6975,162.9004,10400.0
2012-11-01 15:30:00,200.7,200.94,200.44,200.73,10900.0,162.8923,163.0871,162.6812,162.9166,10900.0
2012-11-01 15:35:00,200.68,200.68,200.39,200.45,11500.0,162.876,162.876,162.6407,162.6894,11500.0
2012-11-01 15:40:00,200.44,200.58,200.35,200.57,14900.0,162.6812,162.7949,162.6082,162.7868,14900.0
2012-11-01 15:45:00,200.55,200.79,200.45,200.69,19100.0,162.7705,162.9653,162.6894,162.8842,19100.0
2012-11-01 15:50:00,200.68,200.86,200.52,200.68,22500.0,162.876,163.0221,162.7462,162.876,22500.0
2012-11-01 15:55:00,200.66,200.78,200.52,200.53,35100.0,162.8598,162.9572,162.7462,162.7543,35100.0
2012-11-02 09:30:00,201.53,203.77,200.88,203.77,15200.0,163.5659,165.3839,163.0384,165.3839,15200.0
2012-11-02 09:35:00,203.51,204.0,202.39,202.39,15800.0,165.1729,165.5706,164.2639,164.2639,15800.0
2012-11-02 09:40:00,202.48,202.6,202.0,202.41,5000.0,164.337,164.4344,163.9474,164.2801,5000.0
2012-11-02 09:45:00,202.55,202.77,202.2,202.33,6200.0,164.3938,164.5723,164.1097,164.2152,6200.0
2012-11-02 09:50:00,202.63,202.63,201.95,202.58,6500.0,164.4587,164.4587,163.9068,164.4181,6500.0
2012-11-02 09:55:00,202.58,203.03,202.58,202.77,2600.0,164.4181,164.7833,164.4181,164.5723,2600.0
2012-11-02 10:00:00,202.65,202.76,202.27,202.54,4500.0,164.4749,164.5642,164.1665,164.3857,4500.0
2012-11-02 10:05:00,202.33,202.34,201.68,202.14,2200.0,164.2152,164.2233,163.6877,164.061,2200.0
2012-11-02 10:10:00,202.2,202.71,202.03,202.03,9300.0,164.1097,164.5236,163.9717,163.9717,9300.0
2012-11-02 10:15:00,202.13,202.32,202.09,202.16,2000.0,164.0529,164.2071,164.0204,164.0772,2000.0
2012-11-02 10:20:00,202.16,202.31,201.43,201.43,7700.0,164.0772,164.199,163.4848,163.4848,7700.0
2012-11-02 10:25:00,201.42,201.51,201.04,201.12,5800.0,163.4766,163.5497,163.1682,163.2332,5800.0
2012-11-02 10:30:00,201.24,202.07,201.05,202.07,8500.0,163.3305,164.0042,163.1763,164.0042,8500.0
2012-11-02 10:35:00,201.93,202.25,201.42,201.88,22500.0,163.8906,164.1503,163.4766,163.85,22500.0
2012-11-02 10:40:00,201.84,202.3,201.84,201.85,17800.0,163.8175,164.1909,163.8175,163.8256,17800.0
2012-11-02 10:45:00,201.93,202.36,201.92,202.36,7700.0,163.8906,164.2396,163.8824,164.2396,7700.0
2012-11-02 10:50:00,202.37,202.47,202.33,202.38,1000.0,164.2477,164.3288,164.2152,164.2558,1000.0
2012-11-02 10:55:00,202.5,202.99,202.31,202.31,9300.0,164.3532,164.7509,164.199,164.199,9300.0
2012-11-02 11:00:00,202.27,202.42,202.02,202.02,2600.0,164.1665,164.2883,163.9636,163.9636,2600.0
2012-11-02 11:05:00,202.02,202.46,202.02,202.35,2900.0,163.9636,164.3207,163.9636,164.2314,2900.0
2012-11-02 11:10:00,202.39,202.39,201.97,202.08,3600.0,164.2639,164.2639,163.923,164.0123,3600.0
2012-11-02 11:15:00,202.11,202.13,201.53,201.55,4800.0,164.0367,164.0529,163.5659,163.5821,4800.0
2012-11-02 11:20:00,201.55,201.81,201.47,201.52,3900.0,163.5821,163.7932,163.5172,163.5578,3900.0
2012-11-02 11:25:00,201.58,201.67,201.26,201.45,2200.0,163.6065,163.6795,163.3468,163.501,2200.0
2012-11-02 11:30:00,201.43,201.59,201.22,201.58,2200.0,163.4848,163.6146,163.3143,163.6065,2200.0
2012-11-02 11:35:00,202.03,202.19,201.98,202.19,2000.0,163.9717,164.1016,163.9311,164.1016,2000.0
2012-11-02 11:40:00,202.1,202.43,202.09,202.3,9100.0,164.0285,164.2964,164.0204,164.1909,9100.0
2012-11-02 11:45:00,202.3,202.49,202.26,202.26,11000.0,164.1909,164.3451,164.1584,164.1584,11000.0
2012-11-02 11:50:00,202.26,202.45,202.26,202.45,6700.0,164.1584,164.3126,164.1584,164.3126,6700.0
2012-11-02 11:55:00,202.39,202.55,202.37,202.39,3100.0,164.2639,164.3938,164.2477,164.2639,3100.0
2012-11-02 12:00:00,202.45,202.55,202.34,202.34,3800.0,164.3126,164.3938,164.2233,164.2233,3800.0
2012-11-02 12:05:00,202.3,202.42,202.25,202.3,2400.0,164.1909,164.2883,164.1503,164.1909,2400.0
2012-11-02 12:10:00,202.29,202.42,202.29,202.3,1200.0,164.1827,164.2883,164.1827,164.1909,1200.0
2012-11-02 12:15:00,202.27,202.69,202.26,202.69,7800.0,164.1665,164.5074,164.1584,164.5074,7800.0
2012-11-02 12:20:00,202.63,202.72,202.57,202.65,9100.0,164.4587,164.5317,164.41,164.4749,9100.0
2012-11-02 12:25:00,202.72,202.73,202.6,202.68,1400.0,164.5317,164.5399,164.4344,164.4993,1400.0
2012-11-02 12:30:00,202.65,202.81,202.6,202.65,3600.0,164.4749,164.6048,164.4344,164.4749,3600.0
2012-11-02 12:35:00,202.61,203.04,202.61,202.98,3800.0,164.4425,164.7915,164.4425,164.7428,3800.0
2012-11-02 12:40:00,202.97,203.07,202.78,203.0,4100.0,164.7346,164.8158,164.5804,164.759,4100.0
2012-11-02 12:45:00,203.01,203.01,202.87,202.87,3500.0,164.7671,164.7671,164.6535,164.6535,3500.0
2012-11-02 12:50:00,202.9,203.0,202.85,203.0,4400.0,164.6778,164.759,164.6373,164.759,4400.0
2012-11-02 12:55:00,202.95,203.0,202.71,202.99,5400.0,164.7184,164.759,164.5236,164.7509,5400.0
2012-11-02 13:00:00,203.0,203.35,203.0,203.18,6800.0,164.759,165.0431,164.759,164.9051,6800.0
2012-11-02 13:05:00,203.13,203.15,202.98,203.09,3400.0,164.8645,164.8807,164.7428,164.832,3400.0
2012-11-02 13:10:00,203.09,203.23,203.0,203.0,3600.0,164.832,164.9457,164.759,164.759,3600.0
2012-11-02 13:15:00,202.96,203.03,202.7,203.0,2800.0,164.7265,164.7833,164.5155,164.759,2800.0
2012-11-02 13:20:00,202.97,203.01,202.89,203.01,3900.0,164.7346,164.7671,164.6697,164.7671,3900.0
2012-11-02 13:25:00,202.88,203.01,202.74,203.01,2800.0,164.6616,164.7671,164.548,164.7671,2800.0
2012-11-02 13:30:00,202.97,202.97,202.76,202.79,1300.0,164.7346,164.7346,164.5642,164.5886,1300.0
2012-11-02 13:35:00,202.77,202.85,202.33,202.35,7100.0,164.5723,164.6373,164.2152,164.2314,7100.0
2012-11-02 13:40:00,202.36,202.55,202.36,202.53,1000.0,164.2396,164.3938,164.2396,164.3775,1000.0
2012-11-02 13:45:00,202.54,202.95,202.54,202.92,400.0,164.3857,164.7184,164.3857,164.6941,400.0
2012-11-02 13:50:00,202.75,202.84,202.21,202.21,5900.0,164.5561,164.6291,164.1178,164.1178,5900.0
2012-11-02 13:55:00,202.21,202.26,201.97,202.08,5800.0,164.1178,164.1584,163.923,164.0123,5800.0
2012-11-02 14:00:00,202.19,202.21,201.89,202.1,14000.0,164.1016,164.1178,163.8581,164.0285,14000.0
2012-11-02 14:05:00,202.1,202.13,202.01,202.12,1700.0,164.0285,164.0529,163.9555,164.0448,1700.0
2012-11-02 14:10:00,202.02,202.1,202.0,202.05,2200.0,163.9636,164.0285,163.9474,163.988,2200.0
2012-11-02 14:15:00,202.13,202.13,201.99,202.12,3500.0,164.0529,164.0529,163.9393,164.0448,3500.0
2012-11-02 14:20:00,202.13,202.22,202.08,202.17,1000.0,164.0529,164.1259,164.0123,164.0854,1000.0
2012-11-02 14:25:00,202.19,202.41,202.19,202.41,1200.0,164.1016,164.2801,164.1016,164.2801,1200.0
2012-11-02 14:30:00,202.21,202.52,202.12,202.4,8900.0,164.1178,164.3694,164.0448,164.272,8900.0
2012-11-02 14:35:00,202.36,202.36,201.96,202.0,8300.0,164.2396,164.2396,163.9149,163.9474,8300.0
2012-11-02 14:40:00,201.98,202.15,201.98,202.15,5700.0,163.9311,164.0691,163.9311,164.0691,5700.0
2012-11-02 14:45:00,202.22,202.22,202.07,202.18,4200.0,164.1259,164.1259,164.0042,164.0935,4200.0
2012-11-02 14:50:00,202.22,202.22,202.05,202.08,2200.0,164.1259,164.1259,163.988,164.0123,2200.0
2012-11-02 14:55:00,202.07,202.12,202.01,202.06,2000.0,164.0042,164.0448,163.9555,163.9961,2000.0
2012-11-02 15:00:00,202.16,202.35,201.96,202.04,7400.0,164.0772,164.2314,163.9149,163.9798,7400.0
2012-11-02 15:05:00,202.0,202.09,201.99,201.99,6700.0,163.9474,164.0204,163.9393,163.9393,6700.0
2012-11-02 15:10:00,201.99,202.12,201.82,201.82,6600.0,163.9393,164.0448,163.8013,163.8013,6600.0
2012-11-02 15:15:00,201.81,201.94,201.68,201.87,5400.0,163.7932,163.8987,163.6877,163.8419,5400.0
2012-11-02 15:20:00,201.96,202.09,201.81,201.81,6200.0,163.9149,164.0204,163.7932,163.7932,6200.0
2012-11-02 15:25:00,201.79,202.02,201.66,201.9,5200.0,163.7769,163.9636,163.6714,163.8662,5200.0
2012-11-02 15:30:00,201.87,201.96,201.23,201.51,17900.0,163.8419,163.9149,163.3224,163.5497,17900.0
2012-11-02 15:35:00,201.51,201.55,201.23,201.24,10400.0,163.5497,163.5821,163.3224,163.3305,10400.0
2012-11-02 15:40:00,201.23,201.67,201.23,201.4,8100.0,163.3224,163.6795,163.3224,163.4604,8100.0
2012-11-02 15:45:00,201.3,201.35,201.0,201.21,14100.0,163.3792,163.4198,163.1358,163.3062,14100.0
2012-11-02 15:50:00,201.08,201.44,201.02,201.09,12300.0,163.2007,163.4929,163.152,163.2088,12300.0
2012-11-02 15:55:00,201.15,201.28,200.98,201.06,19700.0,163.2575,163.363,163.1195,163.1845,19700.0
2012-11-05 09:30:00,200.0,200.57,198.83,199.12,35700.0,162.3241,162.7868,161.3745,161.6099,35700.0
2012-11-05 09:35:00,199.15,200.66,198.82,199.74,25400.0,161.6343,162.8598,161.3664,162.1131,25400.0
2012-11-05 09:40:00,199.74,200.68,199.44,200.06,33200.0,162.1131,162.876,161.8696,162.3728,33200.0
2012-11-05 09:45:00,200.09,200.75,199.94,200.73,15700.0,162.3972,162.9329,162.2754,162.9166,15700.0
2012-11-05 09:50:00,200.75,200.96,199.71,200.1,21000.0,162.9329,163.1033,162.0888,162.4053,21000.0
2012-11-05 09:55:00,200.14,200.38,199.64,200.15,10600.0,162.4378,162.6326,162.032,162.4459,10600.0
2012-11-05 10:00:00,200.13,200.13,199.27,200.0,6100.0,162.4296,162.4296,161.7317,162.3241,6100.0
2012-11-05 10:05:00,199.97,200.28,199.84,200.24,6900.0,162.2998,162.5514,162.1943,162.5189,6900.0
2012-11-05 10:10:00,200.19,200.3,199.95,199.95,7200.0,162.4783,162.5676,162.2836,162.2836,7200.0
2012-11-05 10:15:00,199.92,200.14,199.86,200.14,3500.0,162.2592,162.4378,162.2105,162.4378,3500.0
2012-11-05 10:20:00,199.97,200.71,199.97,200.5,6100.0,162.2998,162.9004,162.2998,162.7299,6100.0
2012-11-05 10:25:00,200.49,200.62,200.4,200.56,4000.0,162.7218,162.8273,162.6488,162.7786,4000.0
2012-11-05 10:30:00,200.52,200.62,200.36,200.5,7300.0,162.7462,162.8273,162.6163,162.7299,7300.0
2012-11-05 10:35:00,200.36,201.46,200.36,201.24,17700.0,162.6163,163.5091,162.6163,163.3305,17700.0
2012-11-05 10:40:00,201.22,201.23,200.56,200.91,7800.0,163.3143,163.3224,162.7786,163.0627,7800.0
2012-11-05 10:45:00,201.05,201.18,200.47,200.82,13600.0,163.1763,163.2818,162.7056,162.9897,13600.0
2012-11-05 10:50:00,200.82,201.09,200.7,201.01,4600.0,162.9897,163.2088,162.8923,163.1439,4600.0
2012-11-05 10:55:00,200.86,201.15,200.86,201.15,5200.0,163.0221,163.2575,163.0221,163.2575,5200.0
2012-11-05 11:00:00,201.17,201.33,200.93,201.12,6100.0,163.2737,163.4036,163.0789,163.2332,6100.0
2012-11-05 11:05:00,201.14,201.49,200.99,201.35,11100.0,163.2494,163.5335,163.1276,163.4198,11100.0
2012-11-05 11:10:00,201.44,201.49,201.03,201.26,15300.0,163.4929,163.5335,163.1601,163.3468,15300.0
2012-11-05 11:15:00,201.23,201.63,201.16,201.44,14200.0,163.3224,163.6471,163.2656,163.4929,14200.0
2012-11-05 11:20:00,201.6,201.68,201.49,201.68,2500.0,163.6227,163.6877,163.5335,163.6877,2500.0
2012-11-05 11:25:00,201.69,201.78,201.49,201.62,5000.0,163.6958,163.7688,163.5335,163.639,5000.0
2012-11-05 11:30:00,201.5,201.83,201.5,201.66,7900.0,163.5416,163.8094,163.5416,163.6714,7900.0
2012-11-05 11:35:00,201.64,201.75,201.29,201.74,12500.0,163.6552,163.7445,163.3711,163.7364,12500.0
2012-11-05 11:40:00,201.71,201.94,201.71,201.94,2500.0,163.712,163.8987,163.712,163.8987,2500.0
2012-11-05 11:45:00,201.95,201.98,201.63,201.69,4500.0,163.9068,163.9311,163.6471,163.6958,4500.0
2012-11-05 11:50:00,201.67,201.67,201.33,201.33,1600.0,163.6795,163.6795,163.4036,163.4036,1600.0
2012-11-05 11:55:00,201.37,202.0,201.37,201.99,4400.0,163.4361,163.9474,163.4361,163.9393,4400.0
2012-11-05 12:00:00,201.89,201.99,201.71,201.98,4200.0,163.8581,163.9393,163.712,163.9311,4200.0
2012-11-05 12:05:00,201.95,202.06,201.84,201.97,2900.0,163.9068,163.9961,163.8175,163.923,2900.0
2012-11-05 12:10:00,201.95,202.1,201.8,202.05,6200.0,163.9068,164.0285,163.7851,163.988,6200.0
2012-11-05 12:15:00,202.0,202.09,201.95,202.0,22700.0,163.9474,164.0204,163.9068,163.9474,22700.0
2012-11-05 12:20:00,202.08,202.08,201.9,201.97,17700.0,164.0123,164.0123,163.8662,163.923,17700.0
2012-11-05 12:25:00,201.94,201.96,201.81,201.89,4900.0,163.8987,163.9149,163.7932,163.8581,4900.0
2012-11-05 12:30:00,201.83,201.88,201.5,201.88,3800.0,163.8094,163.85,163.5416,163.85,3800.0
2012-11-05 12:35:00,201.87,202.02,201.82,201.95,6200.0,163.8419,163.9636,163.8013,163.9068,6200.0
2012-11-05 12:40:00,201.89,202.04,201.74,201.99,2900.0,163.8581,163.9798,163.7364,163.9393,2900.0
2012-11-05 12:45:00,201.99,202.08,201.89,202.03,2600.0,163.9393,164.0123,163.8581,163.9717,2600.0
2012-11-05 12:50:00,201.99,202.45,201.83,202.44,16000.0,163.9393,164.3126,163.8094,164.3045,16000.0
2012-11-05 12:55:00,202.37,202.46,202.22,202.24,1900.0,164.2477,164.3207,164.1259,164.1422,1900.0
2012-11-05 13:00:00,202.3,202.46,202.22,202.43,6600.0,164.1909,164.3207,164.1259,164.2964,6600.0
2012-11-05 13:05:00,202.42,202.45,202.24,202.3,8800.0,164.2883,164.3126,164.1422,164.1909,8800.0
2012-11-05 13:10:00,202.31,202.5,202.25,202.46,3300.0,164.199,164.3532,164.1503,164.3207,3300.0
2012-11-05 13:15:00,202.33,202.43,201.97,202.11,8800.0,164.2152,164.2964,163.923,164.0367,8800.0
2012-11-05 13:20:00,202.06,202.11,201.94,202.04,2400.0,163.9961,164.0367,163.8987,163.9798,2400.0
2012-11-05 13:25:00,202.03,202.06,201.85,202.01,7200.0,163.9717,163.9961,163.8256,163.9555,7200.0
2012-11-05 13:30:00,202.01,202.1,201.93,202.03,4500.0,163.9555,164.0285,163.8906,163.9717,4500.0
2012-11-05 13:35:00,202.01,202.05,201.96,201.96,4300.0,163.9555,163.988,163.9149,163.9149,4300.0
2012-11-05 13:40:00,202.05,202.06,201.96,202.06,8400.0,163.988,163.9961,163.9149,163.9961,8400.0
2012-11-05 13:45:00,202.03,202.07,201.92,202.0,4800.0,163.9717,164.0042,163.8824,163.9474,4800.0
2012-11-05 13:50:00,202.01,202.17,201.99,202.06,7900.0,163.9555,164.0854,163.9393,163.9961,7900.0
2012-11-05 13:55:00,202.14,202.47,202.13,202.27,8200.0,164.061,164.3288,164.0529,164.1665,8200.0
2012-11-05 14:00:00,202.28,202.32,202.06,202.26,7300.0,164.1746,164.2071,163.9961,164.1584,7300.0
2012-11-05 14:05:00,202.42,202.48,202.07,202.07,5600.0,164.2883,164.337,164.0042,164.0042,5600.0
2012-11-05 14:10:00,202.14,202.14,202.0,202.06,1500.0,164.061,164.061,163.9474,163.9961,1500.0
2012-11-05 14:15:00,202.06,202.25,202.04,202.12,3800.0,163.9961,164.1503,163.9798,164.0448,3800.0
2012-11-05 14:20:00,202.12,202.17,201.98,201.98,3900.0,164.0448,164.0854,163.9311,163.9311,3900.0
2012-11-05 14:25:00,201.99,202.14,201.99,202.11,1300.0,163.9393,164.061,163.9393,164.0367,1300.0
2012-11-05 14:30:00,202.19,202.34,202.1,202.2,10400.0,164.1016,164.2233,164.0285,164.1097,10400.0
2012-11-05 14:35:00,202.14,202.18,201.87,201.87,8700.0,164.061,164.0935,163.8419,163.8419,8700.0
2012-11-05 14:40:00,201.89,202.08,201.89,202.07,5700.0,163.8581,164.0123,163.8581,164.0042,5700.0
2012-11-05 14:45:00,201.92,202.2,201.92,202.19,2900.0,163.8824,164.1097,163.8824,164.1016,2900.0
2012-11-05 14:50:00,202.25,202.38,202.02,202.07,6700.0,164.1503,164.2558,163.9636,164.0042,6700.0
2012-11-05 14:55:00,202.1,202.15,202.07,202.07,2700.0,164.0285,164.0691,164.0042,164.0042,2700.0
2012-11-05 15:00:00,202.1,202.23,202.0,202.15,5800.0,164.0285,164.1341,163.9474,164.0691,5800.0
2012-11-05 15:05:00,202.23,202.37,202.17,202.37,5900.0,164.1341,164.2477,164.0854,164.2477,5900.0
2012-11-05 15:10:00,202.31,202.38,201.94,201.94,10600.0,164.199,164.2558,163.8987,163.8987,10600.0
2012-11-05 15:15:00,201.97,202.14,201.95,202.1,10000.0,163.923,164.061,163.9068,164.0285,10000.0
2012-11-05 15:20:00,202.04,202.38,202.0,202.29,8900.0,163.9798,164.2558,163.9474,164.1827,8900.0
2012-11-05 15:25:00,202.27,202.55,202.19,202.55,5600.0,164.1665,164.3938,164.1016,164.3938,5600.0
2012-11-05 15:30:00,202.54,202.54,201.99,202.01,9300.0,164.3857,164.3857,163.9393,163.9555,9300.0
2012-11-05 15:35:00,202.01,202.31,202.01,202.31,7900.0,163.9555,164.199,163.9555,164.199,7900.0
2012-11-05 15:40:00,202.3,202.57,202.21,202.57,11600.0,164.1909,164.41,164.1178,164.41,11600.0
2012-11-05 15:45:00,202.63,202.75,202.49,202.58,12600.0,164.4587,164.5561,164.3451,164.4181,12600.0
2012-11-05 15:50:00,202.52,202.78,202.51,202.7,12100.0,164.3694,164.5804,164.3613,164.5155,12100.0
2012-11-05 15:55:00,202.7,202.78,202.49,202.5,18100.0,164.5155,164.5804,164.3451,164.3532,18100.0
2012-11-06 09:30:00,200.76,203.41,199.84,202.93,5600.0,162.941,165.0918,162.1943,164.7022,5600.0
2012-11-06 09:35:00,202.73,203.25,202.37,202.49,8400.0,164.5399,164.9619,164.2477,164.3451,8400.0
2012-11-06 09:40:00,202.84,202.84,201.83,202.16,12600.0,164.6291,164.6291,163.8094,164.0772,12600.0
2012-11-06 09:45:00,202.15,202.52,201.93,202.17,11400.0,164.0691,164.3694,163.8906,164.0854,11400.0
2012-11-06 09:50:00,202.17,202.33,201.4,202.01,11300.0,164.0854,164.2152,163.4604,163.9555,11300.0
2012-11-06 09:55:00,202.01,202.58,201.79,201.97,6500.0,163.9555,164.4181,163.7769,163.923,6500.0
2012-11-06 10:00:00,202.23,202.65,202.23,202.59,3100.0,164.1341,164.4749,164.1341,164.4262,3100.0
2012-11-06 10:05:00,202.64,202.84,202.28,202.34,9700.0,164.4668,164.6291,164.1746,164.2233,9700.0
2012-11-06 10:10:00,202.34,202.54,202.34,202.41,2500.0,164.2233,164.3857,164.2233,164.2801,2500.0
2012-11-06 10:15:00,202.49,202.62,202.36,202.49,7000.0,164.3451,164.4506,164.2396,164.3451,7000.0
2012-11-06 10:20:00,202.46,202.78,202.37,202.64,6100.0,164.3207,164.5804,164.2477,164.4668,6100.0
2012-11-06 10:25:00,202.69,202.69,202.0,202.52,17100.0,164.5074,164.5074,163.9474,164.3694,17100.0
2012-11-06 10:30:00,202.49,202.7,202.36,202.59,4300.0,164.3451,164.5155,164.2396,164.4262,4300.0
2012-11-06 10:35:00,202.58,202.86,202.58,202.74,5600.0,164.4181,164.6454,164.4181,164.548,5600.0
2012-11-06 10:40:00,202.67,203.08,202.67,203.01,10400.0,164.4912,164.8239,164.4912,164.7671,10400.0
2012-11-06 10:45:00,203.03,203.08,202.69,202.77,6800.0,164.7833,164.8239,164.5074,164.5723,6800.0
2012-11-06 10:50:00,202.71,202.83,202.71,202.72,4400.0,164.5236,164.621,164.5236,164.5317,4400.0
2012-11-06 10:55:00,202.79,202.8,202.48,202.54,63300.0,164.5886,164.5967,164.337,164.3857,63300.0
2012-11-06 11:00:00,202.54,202.79,202.54,202.79,2000.0,164.3857,164.5886,164.3857,164.5886,2000.0
2012-11-06 11:05:00,202.71,203.63,202.71,203.63,6200.0,164.5236,165.2703,164.5236,165.2703,6200.0
2012-11-06 11:10:00,203.47,204.16,203.47,204.14,8600.0,165.1405,165.7005,165.1405,165.6842,8600.0
2012-11-06 11:15:00,204.13,204.4,203.85,203.85,35400.0,165.6761,165.8953,165.4489,165.4489,35400.0
2012-11-06 11:20:00,203.85,204.04,203.36,203.37,14400.0,165.4489,165.6031,165.0512,165.0593,14400.0
2012-11-06 11:25:00,203.3,203.5,203.28,203.44,1900.0,165.0025,165.1648,164.9863,165.1161,1900.0
2012-11-06 11:30:00,203.38,203.65,203.14,203.65,7300.0,165.0674,165.2866,164.8726,165.2866,7300.0
2012-11-06 11:35:00,203.44,203.94,203.44,203.73,13700.0,165.1161,165.5219,165.1161,165.3515,13700.0
2012-11-06 11:40:00,203.79,203.92,203.39,203.92,13100.0,165.4002,165.5057,165.0755,165.5057,13100.0
2012-11-06 11:45:00,203.79,203.84,203.33,203.55,28100.0,165.4002,165.4408,165.0268,165.2054,28100.0
2012-11-06 11:50:00,203.55,203.59,203.0,203.31,33600.0,165.2054,165.2379,164.759,165.0106,33600.0
2012-11-06 11:55:00,203.31,203.39,202.9,203.02,25300.0,165.0106,165.0755,164.6778,164.7752,25300.0
2012-11-06 12:00:00,202.9,203.53,202.89,203.2,13400.0,164.6778,165.1892,164.6697,164.9213,13400.0
2012-11-06 12:05:00,203.15,203.93,203.15,203.91,15100.0,164.8807,165.5138,164.8807,165.4976,15100.0
2012-11-06 12:10:00,203.86,203.98,203.48,203.86,15600.0,165.457,165.5544,165.1486,165.457,15600.0
2012-11-06 12:15:00,204.0,204.25,203.92,204.13,20900.0,165.5706,165.7735,165.5057,165.6761,20900.0
2012-11-06 12:20:00,204.13,204.18,203.95,204.05,22600.0,165.6761,165.7167,165.53,165.6112,22600.0
2012-11-06 12:25:00,204.0,204.22,203.81,204.11,15700.0,165.5706,165.7492,165.4164,165.6599,15700.0
2012-11-06 12:30:00,204.17,204.24,204.0,204.03,6600.0,165.7086,165.7654,165.5706,165.595,6600.0
2012-11-06 12:35:00,204.18,204.24,204.0,204.09,12900.0,165.7167,165.7654,165.5706,165.6437,12900.0
2012-11-06 12:40:00,204.0,204.19,204.0,204.09,2500.0,165.5706,165.7248,165.5706,165.6437,2500.0
2012-11-06 12:45:00,204.18,204.18,203.76,204.0,5700.0,165.7167,165.7167,165.3758,165.5706,5700.0
2012-11-06 12:50:00,204.07,204.41,203.82,204.0,10100.0,165.6274,165.9034,165.4245,165.5706,10100.0
2012-11-06 12:55:00,204.0,204.11,203.89,204.05,4200.0,165.5706,165.6599,165.4813,165.6112,4200.0
2012-11-06 13:00:00,204.14,204.25,203.99,204.0,2900.0,165.6842,165.7735,165.5625,165.5706,2900.0
2012-11-06 13:05:00,203.92,204.09,203.85,204.0,4600.0,165.5057,165.6437,165.4489,165.5706,4600.0
2012-11-06 13:10:00,204.02,204.15,203.88,204.02,2600.0,165.5869,165.6924,165.4732,165.5869,2600.0
2012-11-06 13:15:00,203.98,204.11,203.56,203.94,14600.0,165.5544,165.6599,165.2135,165.5219,14600.0
2012-11-06 13:20:00,204.0,204.13,203.92,203.97,4200.0,165.5706,165.6761,165.5057,165.5463,4200.0
2012-11-06 13:25:00,203.99,204.0,203.96,204.0,1100.0,165.5625,165.5706,165.5382,165.5706,1100.0
2012-11-06 13:30:00,203.96,204.05,203.96,204.05,1300.0,165.5382,165.6112,165.5382,165.6112,1300.0
2012-11-06 13:35:00,204.04,204.05,203.9,204.01,8900.0,165.6031,165.6112,165.4895,165.5787,8900.0
2012-11-06 13:40:00,204.0,204.06,203.95,204.0,3500.0,165.5706,165.6193,165.53,165.5706,3500.0
2012-11-06 13:45:00,204.08,204.08,204.01,204.02,1400.0,165.6355,165.6355,165.5787,165.5869,1400.0
2012-11-06 13:50:00,204.03,204.12,203.95,204.05,5200.0,165.595,165.668,165.53,165.6112,5200.0
2012-11-06 13:55:00,204.01,204.08,203.89,203.98,8800.0,165.5787,165.6355,165.4813,165.5544,8800.0
2012-11-06 14:00:00,203.9,204.14,203.89,203.94,2600.0,165.4895,165.6842,165.4813,165.5219,2600.0
2012-11-06 14:05:00,203.91,204.04,203.79,203.84,2000.0,165.4976,165.6031,165.4002,165.4408,2000.0
2012-11-06 14:10:00,203.78,204.11,203.78,204.08,7700.0,165.3921,165.6599,165.3921,165.6355,7700.0
2012-11-06 14:15:00,204.05,204.13,203.87,203.99,9400.0,165.6112,165.6761,165.4651,165.5625,9400.0
2012-11-06 14:20:00,204.03,204.04,203.95,204.0,3600.0,165.595,165.6031,165.53,165.5706,3600.0
2012-11-06 14:25:00,204.01,204.04,203.91,204.01,5400.0,165.5787,165.6031,165.4976,165.5787,5400.0
2012-11-06 14:30:00,204.0,204.16,203.99,203.99,19800.0,165.5706,165.7005,165.5625,165.5625,19800.0
2012-11-06 14:35:00,203.99,204.15,203.97,204.1,10600.0,165.5625,165.6924,165.5463,165.6518,10600.0
2012-11-06 14:40:00,204.09,204.09,203.94,203.97,7000.0,165.6437,165.6437,165.5219,165.5463,7000.0
2012-11-06 14:45:00,204.0,204.15,203.81,203.86,19100.0,165.5706,165.6924,165.4164,165.457,19100.0
2012-11-06 14:50:00,203.83,203.9,203.59,203.65,3400.0,165.4326,165.4895,165.2379,165.2866,3400.0
2012-11-06 14:55:00,203.64,203.8,203.53,203.79,6100.0,165.2784,165.4083,165.1892,165.4002,6100.0
2012-11-06 15:00:00,203.79,203.99,203.57,203.63,31900.0,165.4002,165.5625,165.2216,165.2703,31900.0
2012-11-06 15:05:00,203.57,203.7,203.43,203.52,5700.0,165.2216,165.3271,165.108,165.181,5700.0
2012-11-06 15:10:00,203.49,203.49,203.33,203.39,800.0,165.1567,165.1567,165.0268,165.0755,800.0
2012-11-06 15:15:00,203.32,203.64,203.32,203.61,4100.0,165.0187,165.2784,165.0187,165.2541,4100.0
2012-11-06 15:20:00,203.56,203.76,203.31,203.76,6200.0,165.2135,165.3758,165.0106,165.3758,6200.0
2012-11-06 15:25:00,203.73,203.73,203.39,203.52,7400.0,165.3515,165.3515,165.0755,165.181,7400.0
2012-11-06 15:30:00,203.48,203.66,203.2,203.36,13900.0,165.1486,165.2947,164.9213,165.0512,13900.0
2012-11-06 15:35:00,203.43,203.53,203.23,203.53,5500.0,165.108,165.1892,164.9457,165.1892,5500.0
2012-11-06 15:40:00,203.55,203.65,203.14,203.15,6000.0,165.2054,165.2866,164.8726,164.8807,6000.0
2012-11-06 15:45:00,203.19,203.37,203.18,203.31,7600.0,164.9132,165.0593,164.9051,165.0106,7600.0
2012-11-06 15:50:00,203.47,203.47,202.9,202.97,21700.0,165.1405,165.1405,164.6778,164.7346,21700.0
2012-11-06 15:55:00,203.0,203.19,202.99,203.1,26600.0,164.759,164.9132,164.7509,164.8402,26600.0
2012-11-07 09:30:00,200.93,203.8,199.26,200.43,7700.0,163.7364,166.0751,162.3755,163.3289,7700.0
2012-11-07 09:35:00,200.48,200.55,199.76,200.11,7200.0,163.3697,163.4267,162.783,163.0682,7200.0
2012-11-07 09:40:00,200.11,201.37,200.11,200.95,9600.0,163.0682,164.0949,163.0682,163.7527,9600.0
2012-11-07 09:45:00,200.77,201.44,200.59,201.28,5500.0,163.606,164.152,163.4593,164.0216,5500.0
2012-11-07 09:50:00,201.17,201.86,200.73,201.24,13100.0,163.932,164.4942,163.5734,163.989,13100.0
2012-11-07 09:55:00,201.24,201.66,200.8,200.8,11400.0,163.989,164.3313,163.6305,163.6305,11400.0
2012-11-07 10:00:00,200.8,200.87,200.15,200.48,6600.0,163.6305,163.6875,163.1008,163.3697,6600.0
2012-11-07 10:05:00,200.51,200.66,200.26,200.26,1900.0,163.3941,163.5164,163.1904,163.1904,1900.0
2012-11-07 10:10:00,200.41,200.69,200.19,200.19,1400.0,163.3126,163.5408,163.1334,163.1334,1400.0
2012-11-07 10:15:00,200.3,200.3,199.71,199.97,3100.0,163.223,163.223,162.7422,162.9541,3100.0
2012-11-07 10:20:00,199.96,200.3,199.9,200.22,3700.0,162.9459,163.223,162.897,163.1578,3700.0
2012-11-07 10:25:00,200.23,200.44,200.16,200.16,3900.0,163.166,163.3371,163.1089,163.1089,3900.0
2012-11-07 10:30:00,200.1,200.71,200.09,200.64,4900.0,163.06,163.5571,163.0519,163.5001,4900.0
2012-11-07 10:35:00,200.64,200.74,200.28,200.52,2900.0,163.5001,163.5816,163.2067,163.4023,2900.0
2012-11-07 10:40:00,200.34,200.54,200.34,200.46,1100.0,163.2556,163.4186,163.2556,163.3534,1100.0
2012-11-07 10:45:00,200.4,200.66,200.25,200.46,13000.0,163.3045,163.5164,163.1823,163.3534,13000.0
2012-11-07 10:50:00,200.58,200.63,200.04,200.04,14300.0,163.4512,163.4919,163.0111,163.0111,14300.0
2012-11-07 10:55:00,200.18,200.2,199.62,199.62,11900.0,163.1252,163.1415,162.6689,162.6689,11900.0
2012-11-07 11:00:00,199.57,200.01,199.52,199.83,2000.0,162.6281,162.9867,162.5874,162.84,2000.0
2012-11-07 11:05:00,199.77,199.77,199.36,199.49,4000.0,162.7911,162.7911,162.457,162.5629,4000.0
2012-11-07 11:10:00,199.47,199.62,199.4,199.44,5000.0,162.5466,162.6689,162.4896,162.5222,5000.0
2012-11-07 11:15:00,199.51,199.53,199.38,199.44,3500.0,162.5792,162.5955,162.4733,162.5222,3500.0
2012-11-07 11:20:00,199.48,199.59,199.38,199.56,5900.0,162.5548,162.6444,162.4733,162.62,5900.0
2012-11-07 11:25:00,199.51,199.51,198.86,199.05,23000.0,162.5792,162.5792,162.0496,162.2044,23000.0
2012-11-07 11:30:00,199.02,199.02,198.47,198.72,4100.0,162.1799,162.1799,161.7318,161.9355,4100.0
2012-11-07 11:35:00,198.86,198.98,198.78,198.85,1000.0,162.0496,162.1473,161.9844,162.0414,1000.0
2012-11-07 11:40:00,199.0,199.12,198.87,199.02,1400.0,162.1636,162.2614,162.0577,162.1799,1400.0
2012-11-07 11:45:00,198.94,199.11,198.78,199.11,3500.0,162.1148,162.2533,161.9844,162.2533,3500.0
2012-11-07 11:50:00,199.02,199.31,199.01,199.3,1500.0,162.1799,162.4163,162.1718,162.4081,1500.0
2012-11-07 11:55:00,199.2,199.2,198.85,199.16,1700.0,162.3266,162.3266,162.0414,162.294,1700.0
2012-11-07 12:00:00,198.98,199.1,198.84,198.99,4900.0,162.1473,162.2451,162.0333,162.1555,4900.0
2012-11-07 12:05:00,198.94,199.19,198.9,198.93,2000.0,162.1148,162.3185,162.0822,162.1066,2000.0
2012-11-07 12:10:00,198.95,198.95,198.61,198.72,3400.0,162.1229,162.1229,161.8458,161.9355,3400.0
2012-11-07 12:15:00,198.8,198.85,198.35,198.75,7400.0,162.0007,162.0414,161.634,161.9599,7400.0
2012-11-07 12:20:00,198.89,198.89,198.57,198.57,1300.0,162.074,162.074,161.8132,161.8132,1300.0
2012-11-07 12:25:00,198.57,198.67,198.41,198.43,3700.0,161.8132,161.8947,161.6829,161.6992,3700.0
2012-11-07 12:30:00,198.43,198.73,198.28,198.71,3700.0,161.6992,161.9436,161.5769,161.9273,3700.0
2012-11-07 12:35:00,198.79,198.84,198.57,198.61,3100.0,161.9925,162.0333,161.8132,161.8458,3100.0
2012-11-07 12:40:00,198.54,198.89,198.28,198.89,4400.0,161.7888,162.074,161.5769,162.074,4400.0
2012-11-07 12:45:00,198.86,198.86,198.66,198.66,700.0,162.0496,162.0496,161.8866,161.8866,700.0
2012-11-07 12:50:00,198.63,198.68,198.52,198.52,1000.0,161.8621,161.9029,161.7725,161.7725,1000.0
2012-11-07 12:55:00,198.53,198.55,198.39,198.55,2200.0,161.7806,161.7969,161.6666,161.7969,2200.0
2012-11-07 13:00:00,198.53,198.77,198.53,198.76,1000.0,161.7806,161.9762,161.7806,161.9681,1000.0
2012-11-07 13:05:00,198.88,199.19,198.88,199.03,6000.0,162.0659,162.3185,162.0659,162.1881,6000.0
2012-11-07 13:10:00,199.34,199.34,198.98,198.98,4100.0,162.4407,162.4407,162.1473,162.1473,4100.0
2012-11-07 13:15:00,198.98,199.04,198.79,199.0,8700.0,162.1473,162.1962,161.9925,162.1636,8700.0
2012-11-07 13:20:00,198.87,199.5,198.87,199.44,4100.0,162.0577,162.5711,162.0577,162.5222,4100.0
2012-11-07 13:25:00,199.43,199.43,199.15,199.32,2500.0,162.514,162.514,162.2859,162.4244,2500.0
2012-11-07 13:30:00,199.25,199.68,199.25,199.55,7200.0,162.3674,162.7178,162.3674,162.6118,7200.0
2012-11-07 13:35:00,199.44,199.93,199.44,199.75,4000.0,162.5222,162.9215,162.5222,162.7748,4000.0
2012-11-07 13:40:00,199.78,199.83,199.61,199.71,2500.0,162.7993,162.84,162.6607,162.7422,2500.0
2012-11-07 13:45:00,199.73,199.75,199.46,199.71,3000.0,162.7585,162.7748,162.5385,162.7422,3000.0
2012-11-07 13:50:00,199.72,200.01,199.72,199.82,5400.0,162.7504,162.9867,162.7504,162.8319,5400.0
2012-11-07 13:55:00,199.7,199.77,199.41,199.58,3500.0,162.7341,162.7911,162.4978,162.6363,3500.0
2012-11-07 14:00:00,199.64,200.17,199.59,200.0,2100.0,162.6852,163.1171,162.6444,162.9785,2100.0
2012-11-07 14:05:00,199.97,200.1,199.87,200.05,1900.0,162.9541,163.06,162.8726,163.0193,1900.0
2012-11-07 14:10:00,199.99,200.06,199.46,199.6,5800.0,162.9704,163.0274,162.5385,162.6526,5800.0
2012-11-07 14:15:00,199.69,199.7,199.59,199.61,2200.0,162.7259,162.7341,162.6444,162.6607,2200.0
2012-11-07 14:20:00,199.64,200.06,199.64,200.02,1300.0,162.6852,163.0274,162.6852,162.9948,1300.0
2012-11-07 14:25:00,200.13,200.13,199.56,199.78,5800.0,163.0845,163.0845,162.62,162.7993,5800.0
2012-11-07 14:30:00,199.77,199.77,199.28,199.41,16000.0,162.7911,162.7911,162.3918,162.4978,16000.0
2012-11-07 14:35:00,199.46,199.46,199.01,199.1,2200.0,162.5385,162.5385,162.1718,162.2451,2200.0
2012-11-07 14:40:00,199.14,199.2,198.98,199.0,2600.0,162.2777,162.3266,162.1473,162.1636,2600.0
2012-11-07 14:45:00,199.18,199.25,198.78,198.78,2000.0,162.3103,162.3674,161.9844,161.9844,2000.0
2012-11-07 14:50:00,198.92,198.95,198.71,198.9,2200.0,162.0985,162.1229,161.9273,162.0822,2200.0
2012-11-07 14:55:00,198.9,199.34,198.88,199.16,5600.0,162.0822,162.4407,162.0659,162.294,5600.0
2012-11-07 15:00:00,199.04,199.21,198.73,198.87,2500.0,162.1962,162.3348,161.9436,162.0577,2500.0
2012-11-07 15:05:00,198.86,199.0,198.64,198.71,3000.0,162.0496,162.1636,161.8703,161.9273,3000.0
2012-11-07 15:10:00,198.82,199.26,198.82,198.92,4400.0,162.017,162.3755,162.017,162.0985,4400.0
2012-11-07 15:15:00,198.96,199.3,198.86,199.02,7400.0,162.131,162.4081,162.0496,162.1799,7400.0
2012-11-07 15:20:00,199.02,199.42,199.02,199.42,4600.0,162.1799,162.5059,162.1799,162.5059,4600.0
2012-11-07 15:25:00,199.44,199.54,199.26,199.49,2900.0,162.5222,162.6037,162.3755,162.5629,2900.0
2012-11-07 15:30:00,199.39,199.85,199.24,199.66,12000.0,162.4815,162.8563,162.3592,162.7015,12000.0
2012-11-07 15:35:00,199.49,199.64,199.4,199.5,8000.0,162.5629,162.6852,162.4896,162.5711,8000.0
2012-11-07 15:40:00,199.55,199.78,199.46,199.67,6300.0,162.6118,162.7993,162.5385,162.7096,6300.0
2012-11-07 15:45:00,199.7,199.81,199.19,199.2,9500.0,162.7341,162.8237,162.3185,162.3266,9500.0
2012-11-07 15:50:00,199.19,199.75,199.19,199.31,12700.0,162.3185,162.7748,162.3185,162.4163,12700.0
2012-11-07 15:55:00,199.31,199.34,198.49,198.49,30400.0,162.4163,162.4407,161.748,161.748,30400.0
2012-11-08 09:30:00,198.38,199.35,198.2,198.76,3300.0,161.6584,162.4489,161.5117,161.9681,3300.0
2012-11-08 09:35:00,198.46,198.76,198.19,198.19,1100.0,161.7236,161.9681,161.5036,161.5036,1100.0
2012-11-08 09:40:00,198.58,199.2,198.58,198.93,600.0,161.8214,162.3266,161.8214,162.1066,600.0
2012-11-08 09:45:00,198.87,199.41,198.84,199.16,1700.0,162.0577,162.4978,162.0333,162.294,1700.0
2012-11-08 09:50:00,199.16,199.41,198.59,198.59,2200.0,162.294,162.4978,161.8295,161.8295,2200.0
2012-11-08 09:55:00,198.46,198.59,198.09,198.09,700.0,161.7236,161.8295,161.4221,161.4221,700.0
2012-11-08 10:00:00,198.05,198.19,197.87,197.89,3300.0,161.3895,161.5036,161.2428,161.2591,3300.0
2012-11-08 10:05:00,197.89,198.22,197.59,197.95,7800.0,161.2591,161.528,161.0146,161.308,7800.0
2012-11-08 10:10:00,198.0,198.0,197.8,197.8,8600.0,161.3488,161.3488,161.1858,161.1858,8600.0
2012-11-08 10:15:00,197.92,197.95,197.87,197.87,900.0,161.2836,161.308,161.2428,161.2428,900.0
2012-11-08 10:20:00,198.05,198.05,197.64,197.64,1500.0,161.3895,161.3895,161.0554,161.0554,1500.0
2012-11-08 10:25:00,197.42,197.47,197.21,197.21,1900.0,160.8761,160.9169,160.705,160.705,1900.0
2012-11-08 10:30:00,197.36,197.78,197.27,197.78,4600.0,160.8272,161.1695,160.7539,161.1695,4600.0
2012-11-08 10:35:00,197.63,197.63,197.43,197.43,900.0,161.0472,161.0472,160.8843,160.8843,900.0
2012-11-08 10:40:00,197.42,197.49,196.92,197.15,7200.0,160.8761,160.9332,160.4687,160.6561,7200.0
2012-11-08 10:45:00,197.47,197.54,197.05,197.06,2900.0,160.9169,160.9739,160.5746,160.5828,2900.0
2012-11-08 10:50:00,197.26,197.61,197.05,197.37,4500.0,160.7457,161.0309,160.5746,160.8354,4500.0
2012-11-08 10:55:00,197.37,197.37,196.78,197.06,2900.0,160.8354,160.8354,160.3546,160.5828,2900.0
2012-11-08 11:00:00,197.17,197.28,196.91,196.91,2000.0,160.6724,160.762,160.4605,160.4605,2000.0
2012-11-08 11:05:00,197.0,197.4,197.0,197.4,1000.0,160.5339,160.8598,160.5339,160.8598,1000.0
2012-11-08 11:10:00,197.3,197.3,196.9,197.08,1300.0,160.7783,160.7783,160.4524,160.5991,1300.0
2012-11-08 11:15:00,197.07,197.07,196.75,196.75,5300.0,160.5909,160.5909,160.3301,160.3301,5300.0
2012-11-08 11:20:00,196.71,196.73,196.04,196.09,6800.0,160.2975,160.3138,159.7516,159.7923,6800.0
2012-11-08 11:25:00,196.35,196.58,196.0,196.37,17600.0,160.0042,160.1916,159.719,160.0205,17600.0
2012-11-08 11:30:00,196.81,196.81,196.38,196.38,1800.0,160.379,160.379,160.0286,160.0286,1800.0
2012-11-08 11:35:00,196.37,196.65,196.16,196.35,5400.0,160.0205,160.2486,159.8493,160.0042,5400.0
2012-11-08 11:40:00,196.57,196.61,195.84,196.18,36900.0,160.1835,160.2161,159.5886,159.8656,36900.0
2012-11-08 11:45:00,196.14,196.67,196.14,196.58,8300.0,159.8331,160.2649,159.8331,160.1916,8300.0
2012-11-08 11:50:00,196.65,197.07,196.28,197.07,30800.0,160.2486,160.5909,159.9471,160.5909,30800.0
2012-11-08 11:55:00,197.05,197.53,197.05,197.45,5600.0,160.5746,160.9658,160.5746,160.9006,5600.0
2012-11-08 12:00:00,197.57,197.57,196.86,197.09,9300.0,160.9983,160.9983,160.4198,160.6072,9300.0
2012-11-08 12:05:00,197.17,197.33,196.95,197.0,3300.0,160.6724,160.8028,160.4931,160.5339,3300.0
2012-11-08 12:10:00,196.92,196.95,196.25,196.59,13800.0,160.4687,160.4931,159.9227,160.1998,13800.0
2012-11-08 12:15:00,196.51,196.51,196.06,196.24,13400.0,160.1346,160.1346,159.7679,159.9145,13400.0
2012-11-08 12:20:00,196.34,196.98,196.24,196.76,10300.0,159.996,160.5176,159.9145,160.3383,10300.0
2012-11-08 12:25:00,196.58,196.75,196.18,196.37,6800.0,160.1916,160.3301,159.8656,160.0205,6800.0
2012-11-08 12:30:00,196.41,196.64,196.33,196.64,2400.0,160.0531,160.2405,159.9879,160.2405,2400.0
2012-11-08 12:35:00,196.5,196.62,196.19,196.25,5000.0,160.1264,160.2242,159.8738,159.9227,5000.0
2012-11-08 12:40:00,196.39,196.53,196.39,196.53,400.0,160.0368,160.1509,160.0368,160.1509,400.0
2012-11-08 12:45:00,196.41,196.41,196.03,196.18,2300.0,160.0531,160.0531,159.7434,159.8656,2300.0
2012-11-08 12:50:00,196.22,196.56,196.22,196.4,17700.0,159.8982,160.1753,159.8982,160.0449,17700.0
2012-11-08 12:55:00,196.4,196.5,196.24,196.5,7500.0,160.0449,160.1264,159.9145,160.1264,7500.0
2012-11-08 13:00:00,196.5,196.5,196.02,196.18,3400.0,160.1264,160.1264,159.7353,159.8656,3400.0
2012-11-08 13:05:00,196.27,196.35,196.17,196.2,1500.0,159.939,160.0042,159.8575,159.8819,1500.0
2012-11-08 13:10:00,196.19,196.22,195.84,195.87,3100.0,159.8738,159.8982,159.5886,159.613,3100.0
2012-11-08 13:15:00,195.87,196.02,195.77,195.79,4800.0,159.613,159.7353,159.5315,159.5478,4800.0
2012-11-08 13:20:00,195.76,195.89,195.36,195.41,5900.0,159.5234,159.6293,159.1974,159.2382,5900.0
2012-11-08 13:25:00,195.41,195.45,195.02,195.24,8000.0,159.2382,159.2708,158.9204,159.0996,8000.0
2012-11-08 13:30:00,195.38,195.5,195.07,195.5,5200.0,159.2137,159.3115,158.9611,159.3115,5200.0
2012-11-08 13:35:00,195.5,195.85,195.5,195.71,5800.0,159.3115,159.5967,159.3115,159.4826,5800.0
2012-11-08 13:40:00,195.7,195.7,195.33,195.39,6400.0,159.4745,159.4745,159.173,159.2219,6400.0
2012-11-08 13:45:00,195.4,196.04,195.39,195.99,4100.0,159.23,159.7516,159.2219,159.7108,4100.0
2012-11-08 13:50:00,195.99,196.07,195.71,196.07,3300.0,159.7108,159.776,159.4826,159.776,3300.0
2012-11-08 13:55:00,195.96,196.29,195.96,196.08,3900.0,159.6864,159.9553,159.6864,159.7842,3900.0
2012-11-08 14:00:00,196.22,196.37,196.05,196.12,4900.0,159.8982,160.0205,159.7597,159.8168,4900.0
2012-11-08 14:05:00,196.07,196.15,195.65,195.9,16600.0,159.776,159.8412,159.4338,159.6375,16600.0
2012-11-08 14:10:00,195.94,196.46,195.94,196.46,5200.0,159.6701,160.0938,159.6701,160.0938,5200.0
2012-11-08 14:15:00,196.43,196.47,196.24,196.24,5800.0,160.0694,160.102,159.9145,159.9145,5800.0
2012-11-08 14:20:00,196.24,196.24,196.07,196.07,900.0,159.9145,159.9145,159.776,159.776,900.0
2012-11-08 14:25:00,196.03,196.28,195.9,196.28,3400.0,159.7434,159.9471,159.6375,159.9471,3400.0
2012-11-08 14:30:00,196.29,196.55,196.29,196.52,7900.0,159.9553,160.1672,159.9553,160.1427,7900.0
2012-11-08 14:35:00,196.46,196.72,196.45,196.51,13300.0,160.0938,160.3057,160.0857,160.1346,13300.0
2012-11-08 14:40:00,196.61,196.68,196.49,196.49,1500.0,160.2161,160.2731,160.1183,160.1183,1500.0
2012-11-08 14:45:00,196.36,196.48,196.35,196.48,1000.0,160.0123,160.1101,160.0042,160.1101,1000.0
2012-11-08 14:50:00,196.52,196.7,196.31,196.43,2400.0,160.1427,160.2894,159.9716,160.0694,2400.0
2012-11-08 14:55:00,196.46,196.64,196.22,196.22,5200.0,160.0938,160.2405,159.8982,159.8982,5200.0
2012-11-08 15:00:00,196.37,196.49,196.2,196.49,4400.0,160.0205,160.1183,159.8819,160.1183,4400.0
2012-11-08 15:05:00,196.51,196.56,196.04,196.09,3600.0,160.1346,160.1753,159.7516,159.7923,3600.0
2012-11-08 15:10:00,196.1,196.49,196.02,196.49,7200.0,159.8005,160.1183,159.7353,160.1183,7200.0
2012-11-08 15:15:00,196.46,196.53,196.04,196.15,7300.0,160.0938,160.1509,159.7516,159.8412,7300.0
2012-11-08 15:20:00,196.13,196.37,195.94,196.17,5600.0,159.8249,160.0205,159.6701,159.8575,5600.0
2012-11-08 15:25:00,196.27,196.27,195.85,196.04,7600.0,159.939,159.939,159.5967,159.7516,7600.0
2012-11-08 15:30:00,196.21,196.21,195.57,196.04,8200.0,159.8901,159.8901,159.3686,159.7516,8200.0
2012-11-08 15:35:00,196.03,196.15,195.82,196.15,7700.0,159.7434,159.8412,159.5723,159.8412,7700.0
2012-11-08 15:40:00,196.15,196.18,195.81,196.03,15300.0,159.8412,159.8656,159.5641,159.7434,15300.0
2012-11-08 15:45:00,195.99,196.13,195.72,195.72,13700.0,159.7108,159.8249,159.4908,159.4908,13700.0
2012-11-08 15:50:00,195.72,196.05,195.63,195.82,33600.0,159.4908,159.7597,159.4175,159.5723,33600.0
2012-11-08 15:55:00,195.82,195.88,195.27,195.28,46100.0,159.5723,159.6212,159.1241,159.1322,46100.0
2012-11-09 09:30:00,195.68,197.12,195.01,195.9,16200.0,159.4582,160.6316,158.9122,159.6375,16200.0
2012-11-09 09:35:00,195.81,196.17,195.0,195.01,5800.0,159.5641,159.8575,158.9041,158.9122,5800.0
2012-11-09 09:40:00,195.04,195.49,194.93,195.03,40500.0,158.9367,159.3034,158.847,158.9285,40500.0
2012-11-09 09:45:00,195.15,195.19,194.8,195.1,13500.0,159.0263,159.0589,158.7411,158.9856,13500.0
2012-11-09 09:50:00,195.13,195.35,195.0,195.1,9200.0,159.01,159.1893,158.9041,158.9856,9200.0
2012-11-09 09:55:00,195.34,195.47,194.63,194.75,12300.0,159.1811,159.2871,158.6026,158.7004,12300.0
2012-11-09 10:00:00,195.1,195.92,194.79,195.51,10800.0,158.9856,159.6538,158.7329,159.3197,10800.0
2012-11-09 10:05:00,195.41,195.89,195.25,195.65,17500.0,159.2382,159.6293,159.1078,159.4338,17500.0
2012-11-09 10:10:00,195.65,195.72,195.09,195.12,5500.0,159.4338,159.4908,158.9774,159.0019,5500.0
2012-11-09 10:15:00,195.05,195.21,194.96,194.97,4000.0,158.9448,159.0752,158.8715,158.8796,4000.0
2012-11-09 10:20:00,195.0,195.37,195.0,195.22,15800.0,158.9041,159.2056,158.9041,159.0834,15800.0
2012-11-09 10:25:00,195.22,195.37,195.16,195.3,9300.0,159.0834,159.2056,159.0345,159.1485,9300.0
2012-11-09 10:30:00,195.31,195.31,194.85,194.85,8700.0,159.1567,159.1567,158.7818,158.7818,8700.0
2012-11-09 10:35:00,194.93,195.34,194.92,194.93,9500.0,158.847,159.1811,158.8389,158.847,9500.0
2012-11-09 10:40:00,195.02,195.33,194.92,195.31,7000.0,158.9204,159.173,158.8389,159.1567,7000.0
2012-11-09 10:45:00,195.28,195.45,194.99,194.99,8300.0,159.1322,159.2708,158.8959,158.8959,8300.0
2012-11-09 10:50:00,195.02,196.0,194.98,195.94,8200.0,158.9204,159.719,158.8878,159.6701,8200.0
2012-11-09 10:55:00,195.89,195.89,195.37,195.53,5100.0,159.6293,159.6293,159.2056,159.336,5100.0
2012-11-09 11:00:00,195.5,195.86,195.33,195.68,5400.0,159.3115,159.6049,159.173,159.4582,5400.0
2012-11-09 11:05:00,195.68,195.97,195.42,195.42,30200.0,159.4582,159.6945,159.2463,159.2463,30200.0
2012-11-09 11:10:00,195.51,195.6,195.34,195.34,1800.0,159.3197,159.393,159.1811,159.1811,1800.0
2012-11-09 11:15:00,195.22,195.78,195.21,195.77,2700.0,159.0834,159.5397,159.0752,159.5315,2700.0
2012-11-09 11:20:00,195.62,195.62,195.04,195.04,3000.0,159.4093,159.4093,158.9367,158.9367,3000.0
2012-11-09 11:25:00,195.13,195.52,194.85,195.46,4500.0,159.01,159.3278,158.7818,159.2789,4500.0
2012-11-09 11:30:00,195.58,195.73,195.45,195.52,5300.0,159.3767,159.4989,159.2708,159.3278,5300.0
2012-11-09 11:35:00,195.43,195.83,195.32,195.75,5400.0,159.2545,159.5804,159.1648,159.5152,5400.0
2012-11-09 11:40:00,195.75,195.75,195.14,195.16,14800.0,159.5152,159.5152,159.0182,159.0345,14800.0
2012-11-09 11:45:00,195.13,195.51,195.13,195.2,9100.0,159.01,159.3197,159.01,159.0671,9100.0
2012-11-09 11:50:00,195.25,195.47,194.83,194.98,47300.0,159.1078,159.2871,158.7655,158.8878,47300.0
2012-11-09 11:55:00,195.03,195.63,195.0,195.21,8400.0,158.9285,159.4175,158.9041,159.0752,8400.0
2012-11-09 12:00:00,195.38,195.85,195.29,195.29,7100.0,159.2137,159.5967,159.1404,159.1404,7100.0
2012-11-09 12:05:00,195.3,195.45,194.93,195.16,13100.0,159.1485,159.2708,158.847,159.0345,13100.0
2012-11-09 12:10:00,195.19,195.67,195.17,195.51,9500.0,159.0589,159.4501,159.0426,159.3197,9500.0
2012-11-09 12:15:00,195.51,195.72,195.34,195.5,6500.0,159.3197,159.4908,159.1811,159.3115,6500.0
2012-11-09 12:20:00,195.58,195.69,195.32,195.46,6200.0,159.3767,159.4663,159.1648,159.2789,6200.0
2012-11-09 12:25:00,195.56,195.76,195.39,195.66,4300.0,159.3604,159.5234,159.2219,159.4419,4300.0
2012-11-09 12:30:00,195.6,195.62,195.18,195.23,6800.0,159.393,159.4093,159.0508,159.0915,6800.0
2012-11-09 12:35:00,195.34,195.52,195.17,195.17,3500.0,159.1811,159.3278,159.0426,159.0426,3500.0
2012-11-09 12:40:00,195.17,195.36,195.12,195.2,4900.0,159.0426,159.1974,159.0019,159.0671,4900.0
2012-11-09 12:45:00,195.22,195.27,194.7,194.7,4500.0,159.0834,159.1241,158.6596,158.6596,4500.0
2012-11-09 12:50:00,194.9,195.16,194.85,194.91,7800.0,158.8226,159.0345,158.7818,158.8307,7800.0
2012-11-09 12:55:00,194.91,194.95,194.79,194.81,3200.0,158.8307,158.8633,158.7329,158.7492,3200.0
2012-11-09 13:00:00,194.84,195.19,194.82,195.04,4600.0,158.7737,159.0589,158.7574,158.9367,4600.0
2012-11-09 13:05:00,194.97,194.98,194.54,194.54,4800.0,158.8796,158.8878,158.5292,158.5292,4800.0
2012-11-09 13:10:00,194.6,194.67,194.2,194.61,7600.0,158.5781,158.6352,158.2522,158.5863,7600.0
2012-11-09 13:15:00,194.61,194.99,194.61,194.74,18500.0,158.5863,158.8959,158.5863,158.6922,18500.0
2012-11-09 13:20:00,194.92,194.92,194.33,194.33,2800.0,158.8389,158.8389,158.3581,158.3581,2800.0
2012-11-09 13:25:00,194.24,194.4,193.9,194.0,6300.0,158.2848,158.4151,158.0077,158.0892,6300.0
2012-11-09 13:30:00,194.11,194.21,193.75,194.07,6700.0,158.1788,158.2603,157.8855,158.1462,6700.0
2012-11-09 13:35:00,194.15,194.33,193.94,193.97,15100.0,158.2114,158.3581,158.0403,158.0647,15100.0
2012-11-09 13:40:00,194.06,194.32,193.88,194.05,14200.0,158.1381,158.3499,157.9914,158.1299,14200.0
2012-11-09 13:45:00,194.04,194.28,193.99,194.28,3200.0,158.1218,158.3174,158.081,158.3174,3200.0
2012-11-09 13:50:00,194.32,194.57,193.92,194.14,13600.0,158.3499,158.5537,158.024,158.2033,13600.0
2012-11-09 13:55:00,194.06,194.06,193.31,193.54,36900.0,158.1381,158.1381,157.5269,157.7143,36900.0
2012-11-09 14:00:00,193.64,193.88,193.48,193.74,32300.0,157.7958,157.9914,157.6654,157.8773,32300.0
2012-11-09 14:05:00,193.7,193.76,193.53,193.67,17000.0,157.8447,157.8936,157.7062,157.8203,17000.0
2012-11-09 14:10:00,193.67,193.67,192.91,193.09,18800.0,157.8203,157.8203,157.2009,157.3476,18800.0
2012-11-09 14:15:00,193.15,193.6,192.97,193.05,26900.0,157.3965,157.7632,157.2498,157.315,26900.0
2012-11-09 14:20:00,193.15,193.29,192.85,192.87,25800.0,157.3965,157.5106,157.1521,157.1684,25800.0
2012-11-09 14:25:00,192.87,193.28,192.83,193.15,24800.0,157.1684,157.5025,157.1358,157.3965,24800.0
2012-11-09 14:30:00,193.14,193.6,192.91,193.5,34800.0,157.3884,157.7632,157.2009,157.6817,34800.0
2012-11-09 14:35:00,193.49,193.91,193.28,193.86,23600.0,157.6736,158.0158,157.5025,157.9751,23600.0
2012-11-09 14:40:00,193.9,193.91,193.12,193.42,48100.0,158.0077,158.0158,157.3721,157.6165,48100.0
2012-11-09 14:45:00,193.49,193.6,192.99,193.25,26200.0,157.6736,157.7632,157.2661,157.478,26200.0
2012-11-09 14:50:00,193.2,193.62,193.2,193.57,16700.0,157.4373,157.7795,157.4373,157.7388,16700.0
2012-11-09 14:55:00,193.49,194.22,193.43,194.22,19600.0,157.6736,158.2685,157.6247,158.2685,19600.0
2012-11-09 15:00:00,194.14,194.62,194.09,194.49,16100.0,158.2033,158.5944,158.1625,158.4885,16100.0
2012-11-09 15:05:00,194.54,194.54,194.02,194.48,13200.0,158.5292,158.5292,158.1055,158.4803,13200.0
2012-11-09 15:10:00,194.53,194.77,194.28,194.71,14400.0,158.5211,158.7166,158.3174,158.6678,14400.0
2012-11-09 15:15:00,194.65,194.72,194.39,194.64,13300.0,158.6189,158.6759,158.407,158.6107,13300.0
2012-11-09 15:20:00,194.68,195.23,194.55,195.23,20600.0,158.6433,159.0915,158.5374,159.0915,20600.0
2012-11-09 15:25:00,195.15,195.16,194.86,194.91,12800.0,159.0263,159.0345,158.79,158.8307,12800.0
2012-11-09 15:30:00,195.02,195.06,194.55,194.59,15100.0,158.9204,158.953,158.5374,158.57,15100.0
2012-11-09 15:35:00,194.69,194.69,194.17,194.53,23900.0,158.6515,158.6515,158.2277,158.5211,23900.0
2012-11-09 15:40:00,194.5,195.0,194.5,194.86,16000.0,158.4966,158.9041,158.4966,158.79,16000.0
2012-11-09 15:45:00,194.99,195.23,194.74,195.09,22300.0,158.8959,159.0915,158.6922,158.9774,22300.0
2012-11-09 15:50:00,195.05,195.19,194.6,194.86,25600.0,158.9448,159.0589,158.5781,158.79,25600.0
2012-11-09 15:55:00,194.7,194.8,194.42,194.6,33700.0,158.6596,158.7411,158.4314,158.5781,33700.0
2012-11-12 09:30:00,192.67,195.73,192.67,193.74,9800.0,157.0054,159.4989,157.0054,157.8773,9800.0
2012-11-12 09:35:00,193.88,193.89,192.8,193.04,12500.0,157.9914,157.9995,157.1113,157.3069,12500.0
2012-11-12 09:40:00,193.29,193.32,191.32,192.07,24700.0,157.5106,157.5351,155.9053,156.5164,24700.0
2012-11-12 09:45:00,192.27,193.0,192.12,192.78,12800.0,156.6794,157.2743,156.5572,157.095,12800.0
2012-11-12 09:50:00,192.72,193.3,192.31,193.21,12500.0,157.0461,157.5188,156.712,157.4454,12500.0
2012-11-12 09:55:00,193.24,194.0,193.02,194.0,10100.0,157.4699,158.0892,157.2906,158.0892,10100.0
2012-11-12 10:00:00,194.0,194.02,193.56,193.9,16600.0,158.0892,158.1055,157.7306,158.0077,16600.0
2012-11-12 10:05:00,193.8,193.89,193.27,193.27,22600.0,157.9262,157.9995,157.4943,157.4943,22600.0
2012-11-12 10:10:00,193.13,193.39,192.82,193.11,23400.0,157.3802,157.5921,157.1276,157.3639,23400.0
2012-11-12 10:15:00,193.1,193.4,193.0,193.2,27700.0,157.3558,157.6002,157.2743,157.4373,27700.0
2012-11-12 10:20:00,193.25,193.35,192.73,192.73,22600.0,157.478,157.5595,157.0543,157.0543,22600.0
2012-11-12 10:25:00,192.71,193.16,192.71,192.86,6900.0,157.038,157.4047,157.038,157.1602,6900.0
2012-11-12 10:30:00,192.9,193.09,192.76,193.05,5900.0,157.1928,157.3476,157.0787,157.315,5900.0
2012-11-12 10:35:00,192.85,193.14,192.81,192.84,7200.0,157.1521,157.3884,157.1195,157.1439,7200.0
2012-11-12 10:40:00,193.02,193.41,193.0,193.31,10800.0,157.2906,157.6084,157.2743,157.5269,10800.0
2012-11-12 10:45:00,193.44,193.51,193.11,193.51,3200.0,157.6328,157.6899,157.3639,157.6899,3200.0
2012-11-12 10:50:00,193.56,193.79,193.37,193.47,7500.0,157.7306,157.9181,157.5758,157.6573,7500.0
2012-11-12 10:55:00,193.47,193.65,193.2,193.5,8600.0,157.6573,157.804,157.4373,157.6817,8600.0
2012-11-12 11:00:00,193.54,193.69,193.16,193.69,3200.0,157.7143,157.8366,157.4047,157.8366,3200.0
2012-11-12 11:05:00,193.63,193.89,193.56,193.72,4400.0,157.7877,157.9995,157.7306,157.861,4400.0
2012-11-12 11:10:00,193.48,193.63,193.41,193.5,1000.0,157.6654,157.7877,157.6084,157.6817,1000.0
2012-11-12 11:15:00,193.61,193.65,193.46,193.63,3200.0,157.7714,157.804,157.6491,157.7877,3200.0
2012-11-12 11:20:00,193.72,193.83,193.6,193.71,3800.0,157.861,157.9506,157.7632,157.8529,3800.0
2012-11-12 11:25:00,193.71,193.71,193.34,193.54,3700.0,157.8529,157.8529,157.5514,157.7143,3700.0
2012-11-12 11:30:00,193.55,193.82,193.5,193.65,4600.0,157.7225,157.9425,157.6817,157.804,4600.0
2012-11-12 11:35:00,193.74,193.78,193.3,193.68,5200.0,157.8773,157.9099,157.5188,157.8284,5200.0
2012-11-12 11:40:00,193.65,193.75,193.5,193.59,6500.0,157.804,157.8855,157.6817,157.7551,6500.0
2012-11-12 11:45:00,193.62,193.79,193.48,193.66,6200.0,157.7795,157.9181,157.6654,157.8121,6200.0
2012-11-12 11:50:00,193.66,193.78,193.55,193.68,1800.0,157.8121,157.9099,157.7225,157.8284,1800.0
2012-11-12 11:55:00,193.71,193.92,193.57,193.68,9700.0,157.8529,158.024,157.7388,157.8284,9700.0
2012-11-12 12:00:00,193.72,193.97,193.72,193.9,6300.0,157.861,158.0647,157.861,158.0077,6300.0
2012-11-12 12:05:00,193.84,193.97,193.68,193.75,2800.0,157.9588,158.0647,157.8284,157.8855,2800.0
2012-11-12 12:10:00,193.94,194.01,193.82,194.0,11100.0,158.0403,158.0973,157.9425,158.0892,11100.0
2012-11-12 12:15:00,193.93,193.93,193.72,193.89,6200.0,158.0321,158.0321,157.861,157.9995,6200.0
2012-11-12 12:20:00,193.89,193.99,193.75,193.76,7900.0,157.9995,158.081,157.8855,157.8936,7900.0
2012-11-12 12:25:00,193.84,193.99,193.73,193.94,2600.0,157.9588,158.081,157.8692,158.0403,2600.0
2012-11-12 12:30:00,194.0,194.0,193.76,193.84,9000.0,158.0892,158.0892,157.8936,157.9588,9000.0
2012-11-12 12:35:00,194.01,194.01,193.77,193.82,1200.0,158.0973,158.0973,157.9018,157.9425,1200.0
2012-11-12 12:40:00,193.87,194.23,193.77,194.07,4700.0,157.9832,158.2766,157.9018,158.1462,4700.0
2012-11-12 12:45:00,194.03,194.34,194.0,194.23,10400.0,158.1136,158.3662,158.0892,158.2766,10400.0
2012-11-12 12:50:00,194.4,194.54,194.26,194.54,2900.0,158.4151,158.5292,158.3011,158.5292,2900.0
2012-11-12 12:55:00,194.39,194.75,194.39,194.56,7100.0,158.407,158.7004,158.407,158.5455,7100.0
2012-11-12 13:00:00,194.6,194.66,194.42,194.52,5700.0,158.5781,158.627,158.4314,158.5129,5700.0
2012-11-12 13:05:00,194.68,194.81,194.5,194.54,3700.0,158.6433,158.7492,158.4966,158.5292,3700.0
2012-11-12 13:10:00,194.66,195.01,194.48,194.96,10200.0,158.627,158.9122,158.4803,158.8715,10200.0
2012-11-12 13:15:00,194.96,195.11,194.89,194.99,3000.0,158.8715,158.9937,158.8144,158.8959,3000.0
2012-11-12 13:20:00,195.0,195.08,194.9,195.05,2200.0,158.9041,158.9693,158.8226,158.9448,2200.0
2012-11-12 13:25:00,195.05,195.18,194.78,194.84,6000.0,158.9448,159.0508,158.7248,158.7737,6000.0
2012-11-12 13:30:00,194.84,195.11,194.81,194.81,2300.0,158.7737,158.9937,158.7492,158.7492,2300.0
2012-11-12 13:35:00,194.81,194.85,194.62,194.71,4100.0,158.7492,158.7818,158.5944,158.6678,4100.0
2012-11-12 13:40:00,194.76,194.86,194.56,194.56,4100.0,158.7085,158.79,158.5455,158.5455,4100.0
2012-11-12 13:45:00,194.61,194.67,194.41,194.58,5900.0,158.5863,158.6352,158.4233,158.5618,5900.0
2012-11-12 13:50:00,194.65,194.83,194.35,194.74,13900.0,158.6189,158.7655,158.3744,158.6922,13900.0
2012-11-12 13:55:00,194.74,194.87,194.67,194.84,5200.0,158.6922,158.7981,158.6352,158.7737,5200.0
2012-11-12 14:00:00,194.83,194.91,194.59,194.71,5300.0,158.7655,158.8307,158.57,158.6678,5300.0
2012-11-12 14:05:00,194.71,194.82,194.63,194.82,2600.0,158.6678,158.7574,158.6026,158.7574,2600.0
2012-11-12 14:10:00,194.82,194.82,194.45,194.58,13100.0,158.7574,158.7574,158.4559,158.5618,13100.0
2012-11-12 14:15:00,194.66,194.66,194.35,194.35,5100.0,158.627,158.627,158.3744,158.3744,5100.0
2012-11-12 14:20:00,194.42,194.61,194.4,194.46,16300.0,158.4314,158.5863,158.4151,158.464,16300.0
2012-11-12 14:25:00,194.47,194.57,194.19,194.23,10500.0,158.4722,158.5537,158.244,158.2766,10500.0
2012-11-12 14:30:00,194.23,194.24,194.01,194.01,10400.0,158.2766,158.2848,158.0973,158.0973,10400.0
2012-11-12 14:35:00,194.01,194.1,194.0,194.04,15800.0,158.0973,158.1707,158.0892,158.1218,15800.0
2012-11-12 14:40:00,194.05,194.15,194.02,194.09,7600.0,158.1299,158.2114,158.1055,158.1625,7600.0
2012-11-12 14:45:00,194.03,194.26,194.02,194.06,9700.0,158.1136,158.3011,158.1055,158.1381,9700.0
2012-11-12 14:50:00,194.07,194.2,193.98,194.18,22900.0,158.1462,158.2522,158.0729,158.2359,22900.0
2012-11-12 14:55:00,194.18,194.3,194.11,194.2,10900.0,158.2359,158.3336,158.1788,158.2522,10900.0
2012-11-12 15:00:00,194.23,194.3,194.13,194.3,7600.0,158.2766,158.3336,158.1951,158.3336,7600.0
2012-11-12 15:05:00,194.29,194.29,194.0,194.0,13100.0,158.3255,158.3255,158.0892,158.0892,13100.0
2012-11-12 15:10:00,194.0,194.02,193.76,193.76,10500.0,158.0892,158.1055,157.8936,157.8936,10500.0
2012-11-12 15:15:00,193.84,194.07,193.71,193.74,9400.0,157.9588,158.1462,157.8529,157.8773,9400.0
2012-11-12 15:20:00,193.81,194.08,193.79,194.08,8100.0,157.9344,158.1544,157.9181,158.1544,8100.0
2012-11-12 15:25:00,194.04,194.1,193.76,193.91,15500.0,158.1218,158.1707,157.8936,158.0158,15500.0
2012-11-12 15:30:00,193.88,194.04,193.69,193.85,20200.0,157.9914,158.1218,157.8366,157.9669,20200.0
2012-11-12 15:35:00,193.79,193.85,193.54,193.78,22200.0,157.9181,157.9669,157.7143,157.9099,22200.0
2012-11-12 15:40:00,193.76,193.78,193.4,193.51,18600.0,157.8936,157.9099,157.6002,157.6899,18600.0
2012-11-12 15:45:00,193.55,193.71,193.43,193.56,19800.0,157.7225,157.8529,157.6247,157.7306,19800.0
2012-11-12 15:50:00,193.56,193.56,193.36,193.44,22200.0,157.7306,157.7306,157.5676,157.6328,22200.0
2012-11-12 15:55:00,193.44,193.63,193.41,193.44,25800.0,157.6328,157.7877,157.6084,157.6328,25800.0
2012-11-13 09:30:00,192.79,192.79,190.94,190.94,13700.0,157.1032,157.1032,155.5956,155.5956,13700.0
2012-11-13 09:35:00,191.07,192.29,190.94,192.23,5100.0,155.7015,156.6957,155.5956,156.6468,5100.0
2012-11-13 09:40:00,192.19,192.26,191.66,191.96,37700.0,156.6142,156.6713,156.1823,156.4268,37700.0
2012-11-13 09:45:00,191.96,193.2,191.86,192.85,42800.0,156.4268,157.4373,156.3453,157.1521,42800.0
2012-11-13 09:50:00,193.15,193.19,192.77,193.18,4500.0,157.3965,157.4291,157.0869,157.421,4500.0
2012-11-13 09:55:00,193.04,193.65,192.88,193.42,7700.0,157.3069,157.804,157.1765,157.6165,7700.0
2012-11-13 10:00:00,193.61,193.66,192.99,193.19,14100.0,157.7714,157.8121,157.2661,157.4291,14100.0
2012-11-13 10:05:00,193.18,193.69,192.98,193.64,28500.0,157.421,157.8366,157.258,157.7958,28500.0
2012-11-13 10:10:00,193.69,193.94,193.49,193.94,7000.0,157.8366,158.0403,157.6736,158.0403,7000.0
2012-11-13 10:15:00,193.97,194.69,193.93,194.31,12200.0,158.0647,158.6515,158.0321,158.3418,12200.0
2012-11-13 10:20:00,194.26,194.35,194.13,194.3,8100.0,158.3011,158.3744,158.1951,158.3336,8100.0
2012-11-13 10:25:00,194.31,194.52,194.1,194.11,3000.0,158.3418,158.5129,158.1707,158.1788,3000.0
2012-11-13 10:30:00,194.06,194.5,193.91,194.42,9900.0,158.1381,158.4966,158.0158,158.4314,9900.0
2012-11-13 10:35:00,194.51,194.73,194.14,194.19,6300.0,158.5048,158.6841,158.2033,158.244,6300.0
2012-11-13 10:40:00,194.26,194.53,194.02,194.15,5100.0,158.3011,158.5211,158.1055,158.2114,5100.0
2012-11-13 10:45:00,194.01,194.35,193.78,194.34,31200.0,158.0973,158.3744,157.9099,158.3662,31200.0
2012-11-13 10:50:00,194.37,194.75,194.22,194.74,5600.0,158.3907,158.7004,158.2685,158.6922,5600.0
2012-11-13 10:55:00,194.75,195.02,194.65,194.88,6900.0,158.7004,158.9204,158.6189,158.8063,6900.0
2012-11-13 11:00:00,194.95,195.33,194.95,195.18,7000.0,158.8633,159.173,158.8633,159.0508,7000.0
2012-11-13 11:05:00,195.18,195.24,194.81,194.98,14000.0,159.0508,159.0996,158.7492,158.8878,14000.0
2012-11-13 11:10:00,195.02,195.04,194.12,194.5,11100.0,158.9204,158.9367,158.187,158.4966,11100.0
2012-11-13 11:15:00,194.43,194.57,194.17,194.25,9300.0,158.4396,158.5537,158.2277,158.2929,9300.0
2012-11-13 11:20:00,194.39,194.64,194.14,194.14,5300.0,158.407,158.6107,158.2033,158.2033,5300.0
2012-11-13 11:25:00,194.3,194.42,193.96,194.08,4400.0,158.3336,158.4314,158.0566,158.1544,4400.0
2012-11-13 11:30:00,194.05,194.29,193.82,194.28,10800.0,158.1299,158.3255,157.9425,158.3174,10800.0
2012-11-13 11:35:00,194.25,194.25,193.64,193.94,9200.0,158.2929,158.2929,157.7958,158.0403,9200.0
2012-11-13 11:40:00,193.94,194.03,193.52,193.99,11200.0,158.0403,158.1136,157.698,158.081,11200.0
2012-11-13 11:45:00,193.95,193.99,193.56,193.62,9900.0,158.0484,158.081,157.7306,157.7795,9900.0
2012-11-13 11:50:00,193.63,194.08,193.57,194.06,11100.0,157.7877,158.1544,157.7388,158.1381,11100.0
2012-11-13 11:55:00,193.97,194.34,193.97,194.17,37700.0,158.0647,158.3662,158.0647,158.2277,37700.0
2012-11-13 12:00:00,194.32,194.37,193.89,193.96,32500.0,158.3499,158.3907,157.9995,158.0566,32500.0
2012-11-13 12:05:00,193.94,193.94,193.21,193.21,18200.0,158.0403,158.0403,157.4454,157.4454,18200.0
2012-11-13 12:10:00,193.22,193.51,193.02,193.41,16900.0,157.4536,157.6899,157.2906,157.6084,16900.0
2012-11-13 12:15:00,193.44,193.64,193.26,193.32,7800.0,157.6328,157.7958,157.4862,157.5351,7800.0
2012-11-13 12:20:00,193.39,193.89,193.37,193.53,7400.0,157.5921,157.9995,157.5758,157.7062,7400.0
2012-11-13 12:25:00,193.47,193.52,193.34,193.34,11000.0,157.6573,157.698,157.5514,157.5514,11000.0
2012-11-13 12:30:00,193.35,193.42,193.18,193.42,4100.0,157.5595,157.6165,157.421,157.6165,4100.0
2012-11-13 12:35:00,193.41,193.46,193.08,193.42,8100.0,157.6084,157.6491,157.3395,157.6165,8100.0
2012-11-13 12:40:00,193.4,193.44,192.83,192.85,7900.0,157.6002,157.6328,157.1358,157.1521,7900.0
2012-11-13 12:45:00,192.96,193.24,192.96,193.24,5100.0,157.2417,157.4699,157.2417,157.4699,5100.0
2012-11-13 12:50:00,193.16,193.27,193.07,193.23,2500.0,157.4047,157.4943,157.3313,157.4617,2500.0
2012-11-13 12:55:00,193.16,193.32,193.16,193.27,1800.0,157.4047,157.5351,157.4047,157.4943,1800.0
2012-11-13 13:00:00,193.34,193.38,193.25,193.32,3000.0,157.5514,157.5839,157.478,157.5351,3000.0
2012-11-13 13:05:00,193.4,193.51,193.24,193.5,15400.0,157.6002,157.6899,157.4699,157.6817,15400.0
2012-11-13 13:10:00,193.5,193.7,193.42,193.7,33100.0,157.6817,157.8447,157.6165,157.8447,33100.0
2012-11-13 13:15:00,193.84,193.84,193.61,193.67,3000.0,157.9588,157.9588,157.7714,157.8203,3000.0
2012-11-13 13:20:00,193.71,193.73,193.49,193.6,3000.0,157.8529,157.8692,157.6736,157.7632,3000.0
2012-11-13 13:25:00,193.52,193.61,193.52,193.58,1200.0,157.698,157.7714,157.698,157.7469,1200.0
2012-11-13 13:30:00,193.58,193.82,193.58,193.8,3600.0,157.7469,157.9425,157.7469,157.9262,3600.0
2012-11-13 13:35:00,193.77,193.77,193.3,193.3,7300.0,157.9018,157.9018,157.5188,157.5188,7300.0
2012-11-13 13:40:00,193.29,193.54,193.22,193.5,2800.0,157.5106,157.7143,157.4536,157.6817,2800.0
2012-11-13 13:45:00,193.46,193.59,193.22,193.39,4500.0,157.6491,157.7551,157.4536,157.5921,4500.0
2012-11-13 13:50:00,193.42,193.52,193.27,193.27,3500.0,157.6165,157.698,157.4943,157.4943,3500.0
2012-11-13 13:55:00,193.31,193.73,193.23,193.73,1900.0,157.5269,157.8692,157.4617,157.8692,1900.0
2012-11-13 14:00:00,193.7,193.91,193.41,193.62,5600.0,157.8447,158.0158,157.6084,157.7795,5600.0
2012-11-13 14:05:00,193.62,193.62,193.22,193.5,4600.0,157.7795,157.7795,157.4536,157.6817,4600.0
2012-11-13 14:10:00,193.52,193.62,193.22,193.23,2400.0,157.698,157.7795,157.4536,157.4617,2400.0
2012-11-13 14:15:00,193.26,193.48,193.26,193.47,5300.0,157.4862,157.6654,157.4862,157.6573,5300.0
2012-11-13 14:20:00,193.45,193.6,193.13,193.24,6000.0,157.641,157.7632,157.3802,157.4699,6000.0
2012-11-13 14:25:00,193.24,193.33,192.98,193.1,9800.0,157.4699,157.5432,157.258,157.3558,9800.0
2012-11-13 14:30:00,193.09,193.3,192.93,193.16,19200.0,157.3476,157.5188,157.2172,157.4047,19200.0
2012-11-13 14:35:00,193.12,193.38,193.11,193.29,15900.0,157.3721,157.5839,157.3639,157.5106,15900.0
2012-11-13 14:40:00,193.38,193.39,193.13,193.31,4700.0,157.5839,157.5921,157.3802,157.5269,4700.0
2012-11-13 14:45:00,193.28,193.45,193.13,193.34,7000.0,157.5025,157.641,157.3802,157.5514,7000.0
2012-11-13 14:50:00,193.4,193.4,193.14,193.31,14000.0,157.6002,157.6002,157.3884,157.5269,14000.0
2012-11-13 14:55:00,193.33,193.57,193.29,193.42,5700.0,157.5432,157.7388,157.5106,157.6165,5700.0
2012-11-13 15:00:00,193.4,193.62,193.35,193.38,4700.0,157.6002,157.7795,157.5595,157.5839,4700.0
2012-11-13 15:05:00,193.38,193.51,193.29,193.34,16100.0,157.5839,157.6899,157.5106,157.5514,16100.0
2012-11-13 15:10:00,193.35,193.61,193.29,193.47,22300.0,157.5595,157.7714,157.5106,157.6573,22300.0
2012-11-13 15:15:00,193.58,193.61,193.31,193.56,10100.0,157.7469,157.7714,157.5269,157.7306,10100.0
2012-11-13 15:20:00,193.63,193.65,193.11,193.34,17700.0,157.7877,157.804,157.3639,157.5514,17700.0
2012-11-13 15:25:00,193.33,193.41,193.07,193.07,8100.0,157.5432,157.6084,157.3313,157.3313,8100.0
2012-11-13 15:30:00,193.11,193.5,193.11,193.28,21000.0,157.3639,157.6817,157.3639,157.5025,21000.0
2012-11-13 15:35:00,193.32,193.32,192.97,193.2,16800.0,157.5351,157.5351,157.2498,157.4373,16800.0
2012-11-13 15:40:00,193.21,193.25,192.79,192.95,22000.0,157.4454,157.478,157.1032,157.2335,22000.0
2012-11-13 15:45:00,192.81,193.2,192.6,192.75,32800.0,157.1195,157.4373,156.9483,157.0706,32800.0
2012-11-13 15:50:00,192.7,192.75,192.12,192.31,31600.0,157.0298,157.0706,156.5572,156.712,31600.0
2012-11-13 15:55:00,192.26,192.69,192.09,192.47,51400.0,156.6713,157.0217,156.5327,156.8424,51400.0
2012-11-14 09:30:00,192.96,192.96,191.62,191.81,6200.0,157.2417,157.2417,156.1497,156.3046,6200.0
2012-11-14 09:35:00,191.74,192.43,191.3,191.8,14700.0,156.2475,156.8098,155.889,156.2964,14700.0
2012-11-14 09:40:00,191.78,192.12,191.15,191.95,13100.0,156.2801,156.5572,155.7667,156.4187,13100.0
2012-11-14 09:45:00,191.99,192.01,191.36,191.76,7200.0,156.4512,156.4675,155.9379,156.2638,7200.0
2012-11-14 09:50:00,191.77,192.19,191.54,192.19,8100.0,156.272,156.6142,156.0845,156.6142,8100.0
2012-11-14 09:55:00,192.16,192.16,191.11,191.5,5500.0,156.5898,156.5898,155.7341,156.0519,5500.0
2012-11-14 10:00:00,191.49,191.76,191.42,191.6,3800.0,156.0438,156.2638,155.9868,156.1334,3800.0
2012-11-14 10:05:00,191.6,191.93,191.53,191.88,8500.0,156.1334,156.4024,156.0764,156.3616,8500.0
2012-11-14 10:10:00,191.94,191.94,191.35,191.6,7300.0,156.4105,156.4105,155.9297,156.1334,7300.0
2012-11-14 10:15:00,191.55,191.67,191.19,191.36,9400.0,156.0927,156.1905,155.7993,155.9379,9400.0
2012-11-14 10:20:00,191.45,191.52,190.17,190.35,29800.0,156.0112,156.0682,154.9681,155.1148,29800.0
2012-11-14 10:25:00,190.34,191.21,190.22,190.81,14300.0,155.1067,155.8156,155.0089,155.4897,14300.0
2012-11-14 10:30:00,190.84,190.84,190.44,190.44,9600.0,155.5141,155.5141,155.1882,155.1882,9600.0
2012-11-14 10:35:00,190.47,190.91,190.21,190.88,13900.0,155.2126,155.5712,155.0007,155.5467,13900.0
2012-11-14 10:40:00,190.87,190.9,190.52,190.57,12400.0,155.5386,155.563,155.2534,155.2941,12400.0
2012-11-14 10:45:00,190.58,190.58,189.44,189.54,11400.0,155.3022,155.3022,154.3733,154.4548,11400.0
2012-11-14 10:50:00,189.48,190.0,189.31,189.42,10700.0,154.4059,154.8296,154.2673,154.357,10700.0
2012-11-14 10:55:00,189.43,189.97,189.43,189.54,20800.0,154.3651,154.8052,154.3651,154.4548,20800.0
2012-11-14 11:00:00,189.55,189.84,189.31,189.58,10800.0,154.4629,154.6992,154.2673,154.4874,10800.0
2012-11-14 11:05:00,189.5,190.0,189.41,189.87,9000.0,154.4222,154.8296,154.3488,154.7237,9000.0
2012-11-14 11:10:00,190.0,190.14,189.83,190.07,10100.0,154.8296,154.9437,154.6911,154.8867,10100.0
2012-11-14 11:15:00,190.02,190.43,189.91,190.43,7500.0,154.8459,155.18,154.7563,155.18,7500.0
2012-11-14 11:20:00,190.29,190.5,190.14,190.28,6200.0,155.0659,155.2371,154.9437,155.0578,6200.0
2012-11-14 11:25:00,190.23,190.71,190.03,190.16,4800.0,155.017,155.4082,154.8541,154.96,4800.0
2012-11-14 11:30:00,190.23,190.37,189.97,189.99,4500.0,155.017,155.1311,154.8052,154.8215,4500.0
2012-11-14 11:35:00,189.98,190.21,189.98,190.1,3500.0,154.8133,155.0007,154.8133,154.9111,3500.0
2012-11-14 11:40:00,190.23,190.41,190.07,190.15,6100.0,155.017,155.1637,154.8867,154.9518,6100.0
2012-11-14 11:45:00,190.07,190.23,190.03,190.08,4800.0,154.8867,155.017,154.8541,154.8948,4800.0
2012-11-14 11:50:00,190.14,190.25,190.0,190.17,9800.0,154.9437,155.0333,154.8296,154.9681,9800.0
2012-11-14 11:55:00,190.07,190.2,189.94,190.18,8600.0,154.8867,154.9926,154.7807,154.9763,8600.0
2012-11-14 12:00:00,190.18,190.2,190.02,190.1,6400.0,154.9763,154.9926,154.8459,154.9111,6400.0
2012-11-14 12:05:00,190.08,190.22,189.91,189.91,6400.0,154.8948,155.0089,154.7563,154.7563,6400.0
2012-11-14 12:10:00,189.87,190.17,189.65,189.87,6300.0,154.7237,154.9681,154.5444,154.7237,6300.0
2012-11-14 12:15:00,189.95,190.1,189.92,189.98,4800.0,154.7889,154.9111,154.7644,154.8133,4800.0
2012-11-14 12:20:00,189.92,190.2,189.7,190.2,10300.0,154.7644,154.9926,154.5851,154.9926,10300.0
2012-11-14 12:25:00,190.2,190.26,190.05,190.07,5100.0,154.9926,155.0415,154.8704,154.8867,5100.0
2012-11-14 12:30:00,190.1,190.3,189.98,190.11,5800.0,154.9111,155.0741,154.8133,154.9192,5800.0
2012-11-14 12:35:00,190.06,190.24,189.75,189.78,2800.0,154.8785,155.0252,154.6259,154.6503,2800.0
2012-11-14 12:40:00,189.71,189.98,189.61,189.98,3000.0,154.5933,154.8133,154.5118,154.8133,3000.0
2012-11-14 12:45:00,189.83,189.98,189.72,189.72,3100.0,154.6911,154.8133,154.6014,154.6014,3100.0
2012-11-14 12:50:00,189.68,190.69,189.68,190.69,14900.0,154.5688,155.3919,154.5688,155.3919,14900.0
2012-11-14 12:55:00,190.66,190.94,190.39,190.39,8400.0,155.3674,155.5956,155.1474,155.1474,8400.0
2012-11-14 13:00:00,190.38,190.72,190.33,190.34,5500.0,155.1393,155.4163,155.0985,155.1067,5500.0
2012-11-14 13:05:00,190.34,190.59,189.98,190.59,6100.0,155.1067,155.3104,154.8133,155.3104,6100.0
2012-11-14 13:10:00,190.5,190.65,190.38,190.65,5500.0,155.2371,155.3593,155.1393,155.3593,5500.0
2012-11-14 13:15:00,190.51,190.69,190.5,190.52,600.0,155.2452,155.3919,155.2371,155.2534,600.0
2012-11-14 13:20:00,190.71,190.73,190.55,190.55,1500.0,155.4082,155.4245,155.2778,155.2778,1500.0
2012-11-14 13:25:00,190.5,190.74,190.25,190.25,2700.0,155.2371,155.4326,155.0333,155.0333,2700.0
2012-11-14 13:30:00,190.25,190.58,190.03,190.39,2200.0,155.0333,155.3022,154.8541,155.1474,2200.0
2012-11-14 13:35:00,190.47,190.75,190.23,190.4,3800.0,155.2126,155.4408,155.017,155.1556,3800.0
2012-11-14 13:40:00,190.42,190.58,190.32,190.32,2500.0,155.1719,155.3022,155.0904,155.0904,2500.0
2012-11-14 13:45:00,190.39,190.71,190.33,190.71,2200.0,155.1474,155.4082,155.0985,155.4082,2200.0
2012-11-14 13:50:00,190.58,190.75,190.5,190.62,6200.0,155.3022,155.4408,155.2371,155.3348,6200.0
2012-11-14 13:55:00,190.7,190.72,190.52,190.69,3200.0,155.4,155.4163,155.2534,155.3919,3200.0
2012-11-14 14:00:00,190.75,190.81,190.22,190.22,7000.0,155.4408,155.4897,155.0089,155.0089,7000.0
2012-11-14 14:05:00,190.23,190.61,190.22,190.31,9200.0,155.017,155.3267,155.0089,155.0822,9200.0
2012-11-14 14:10:00,190.31,190.39,190.0,190.28,8700.0,155.0822,155.1474,154.8296,155.0578,8700.0
2012-11-14 14:15:00,190.31,190.33,189.96,189.96,3500.0,155.0822,155.0985,154.797,154.797,3500.0
2012-11-14 14:20:00,189.99,190.03,189.85,189.94,3800.0,154.8215,154.8541,154.7074,154.7807,3800.0
2012-11-14 14:25:00,189.88,190.13,189.87,190.07,2900.0,154.7318,154.9355,154.7237,154.8867,2900.0
2012-11-14 14:30:00,189.94,189.94,189.71,189.76,4400.0,154.7807,154.7807,154.5933,154.634,4400.0
2012-11-14 14:35:00,189.79,189.95,189.7,189.8,4200.0,154.6585,154.7889,154.5851,154.6666,4200.0
2012-11-14 14:40:00,189.76,189.96,189.45,189.88,8300.0,154.634,154.797,154.3814,154.7318,8300.0
2012-11-14 14:45:00,189.84,189.94,189.71,189.71,2900.0,154.6992,154.7807,154.5933,154.5933,2900.0
2012-11-14 14:50:00,189.67,189.67,189.37,189.37,5800.0,154.5607,154.5607,154.3162,154.3162,5800.0
2012-11-14 14:55:00,189.43,189.52,189.25,189.25,4500.0,154.3651,154.4385,154.2184,154.2184,4500.0
2012-11-14 15:00:00,189.32,189.41,189.1,189.15,6700.0,154.2755,154.3488,154.0962,154.137,6700.0
2012-11-14 15:05:00,189.15,189.47,188.94,189.26,27600.0,154.137,154.3977,153.9658,154.2266,27600.0
2012-11-14 15:10:00,189.3,189.47,189.12,189.13,7200.0,154.2592,154.3977,154.1125,154.1207,7200.0
2012-11-14 15:15:00,189.11,189.43,189.09,189.14,13500.0,154.1044,154.3651,154.0881,154.1288,13500.0
2012-11-14 15:20:00,189.12,189.35,188.97,189.04,20100.0,154.1125,154.2999,153.9903,154.0473,20100.0
2012-11-14 15:25:00,189.19,189.4,188.98,189.39,11700.0,154.1695,154.3407,153.9984,154.3325,11700.0
2012-11-14 15:30:00,189.38,189.38,188.93,189.01,11500.0,154.3244,154.3244,153.9577,154.0229,11500.0
2012-11-14 15:35:00,188.98,189.28,185.91,187.11,295500.0,153.9984,154.2429,151.4967,152.4746,295500.0
2012-11-14 15:40:00,187.1,187.58,185.58,186.86,155200.0,152.4664,152.8576,151.2278,152.2708,155200.0
2012-11-14 15:45:00,186.86,189.25,186.65,189.0,115900.0,152.2708,154.2184,152.0997,154.0147,115900.0
2012-11-14 15:50:00,189.22,189.22,187.81,187.99,113200.0,154.194,154.194,153.045,153.1917,113200.0
2012-11-14 15:55:00,188.05,188.84,188.02,188.76,100700.0,153.2406,153.8843,153.2161,153.8191,100700.0
2012-11-15 09:30:00,188.48,188.48,187.65,188.05,21900.0,153.591,153.591,152.9146,153.2406,21900.0
2012-11-15 09:35:00,188.08,190.22,188.0,189.88,21100.0,153.265,155.0089,153.1998,154.7318,21100.0
2012-11-15 09:40:00,190.23,190.7,189.23,189.41,32500.0,155.017,155.4,154.2021,154.3488,32500.0
2012-11-15 09:45:00,189.35,189.89,188.64,188.65,16800.0,154.2999,154.74,153.7214,153.7295,16800.0
2012-11-15 09:50:00,188.54,188.67,187.48,187.76,24800.0,153.6399,153.7458,152.7761,153.0043,24800.0
2012-11-15 09:55:00,187.77,188.29,187.23,188.29,18200.0,153.0124,153.4361,152.5724,153.4361,18200.0
2012-11-15 10:00:00,187.82,188.27,187.22,187.58,25400.0,153.0531,153.4198,152.5642,152.8576,25400.0
2012-11-15 10:05:00,187.58,187.94,187.26,187.26,19800.0,152.8576,153.1509,152.5968,152.5968,19800.0
2012-11-15 10:10:00,187.35,188.13,187.35,188.01,28200.0,152.6701,153.3058,152.6701,153.208,28200.0
2012-11-15 10:15:00,187.94,188.19,187.74,188.09,28100.0,153.1509,153.3547,152.988,153.2732,28100.0
2012-11-15 10:20:00,188.09,188.1,187.5,187.5,16600.0,153.2732,153.2813,152.7924,152.7924,16600.0
2012-11-15 10:25:00,187.44,187.81,187.28,187.59,18700.0,152.7435,153.045,152.6131,152.8657,18700.0
2012-11-15 10:30:00,187.47,188.37,187.47,188.37,15500.0,152.7679,153.5013,152.7679,153.5013,15500.0
2012-11-15 10:35:00,188.19,188.39,187.58,187.58,12900.0,153.3547,153.5176,152.8576,152.8576,12900.0
2012-11-15 10:40:00,187.69,187.97,187.53,187.89,18700.0,152.9472,153.1754,152.8168,153.1102,18700.0
2012-11-15 10:45:00,187.78,187.88,187.42,187.62,12700.0,153.0205,153.102,152.7272,152.8902,12700.0
2012-11-15 10:50:00,187.62,187.87,187.09,187.17,25100.0,152.8902,153.0939,152.4583,152.5235,25100.0
2012-11-15 10:55:00,187.2,187.28,186.87,187.06,19400.0,152.5479,152.6131,152.279,152.4338,19400.0
2012-11-15 11:00:00,187.06,187.09,186.4,186.43,21800.0,152.4338,152.4583,151.896,151.9204,21800.0
2012-11-15 11:05:00,186.47,186.48,185.74,185.75,21200.0,151.953,151.9612,151.3582,151.3663,21200.0
2012-11-15 11:10:00,185.75,185.84,185.62,185.79,35700.0,151.3663,151.4397,151.2604,151.3989,35700.0
2012-11-15 11:15:00,185.76,186.03,185.48,185.48,12600.0,151.3745,151.5945,151.1463,151.1463,12600.0
2012-11-15 11:20:00,185.55,186.41,185.47,186.3,15000.0,151.2033,151.9041,151.1381,151.8145,15000.0
2012-11-15 11:25:00,186.36,186.36,185.58,185.63,22200.0,151.8634,151.8634,151.2278,151.2685,22200.0
2012-11-15 11:30:00,185.6,185.88,185.28,185.45,30600.0,151.2441,151.4723,150.9833,151.1218,30600.0
2012-11-15 11:35:00,185.44,186.22,185.36,186.15,33400.0,151.1137,151.7493,151.0485,151.6923,33400.0
2012-11-15 11:40:00,186.14,186.2,185.67,186.16,33500.0,151.6841,151.733,151.3011,151.7004,33500.0
2012-11-15 11:45:00,186.05,186.11,185.14,185.37,21100.0,151.6108,151.6597,150.8692,151.0567,21100.0
2012-11-15 11:50:00,185.31,185.42,184.78,185.17,22300.0,151.0078,151.0974,150.5759,150.8937,22300.0
2012-11-15 11:55:00,185.19,185.49,184.79,185.3,19100.0,150.91,151.1544,150.584,150.9996,19100.0
2012-11-15 12:00:00,185.13,185.5,184.97,185.13,10700.0,150.8611,151.1626,150.7307,150.8611,10700.0
2012-11-15 12:05:00,185.07,185.14,184.94,184.99,7000.0,150.8122,150.8692,150.7063,150.747,7000.0
2012-11-15 12:10:00,185.04,185.37,184.96,185.12,14000.0,150.7877,151.0567,150.7226,150.8529,14000.0
2012-11-15 12:15:00,185.2,185.2,185.0,185.11,15700.0,150.9181,150.9181,150.7551,150.8448,15700.0
2012-11-15 12:20:00,185.14,185.39,184.9,185.19,8600.0,150.8692,151.073,150.6737,150.91,8600.0
2012-11-15 12:25:00,185.36,185.51,185.05,185.37,9900.0,151.0485,151.1707,150.7959,151.0567,9900.0
2012-11-15 12:30:00,185.34,185.58,185.25,185.56,10500.0,151.0322,151.2278,150.9589,151.2115,10500.0
2012-11-15 12:35:00,185.61,185.87,185.46,185.68,12400.0,151.2522,151.4641,151.13,151.3093,12400.0
2012-11-15 12:40:00,185.67,185.67,185.27,185.28,4000.0,151.3011,151.3011,150.9752,150.9833,4000.0
2012-11-15 12:45:00,185.26,185.8,185.26,185.69,6100.0,150.967,151.4071,150.967,151.3174,6100.0
2012-11-15 12:50:00,185.73,185.81,185.59,185.64,11700.0,151.35,151.4152,151.2359,151.2767,11700.0
2012-11-15 12:55:00,185.62,185.78,185.5,185.77,21600.0,151.2604,151.3908,151.1626,151.3826,21600.0
2012-11-15 13:00:00,185.77,185.88,185.66,185.77,11800.0,151.3826,151.4723,151.293,151.3826,11800.0
2012-11-15 13:05:00,185.69,186.13,185.69,185.95,11900.0,151.3174,151.676,151.3174,151.5293,11900.0
2012-11-15 13:10:00,185.99,186.22,185.97,186.0,9600.0,151.5619,151.7493,151.5456,151.57,9600.0
2012-11-15 13:15:00,186.02,186.28,186.0,186.0,14800.0,151.5863,151.7982,151.57,151.57,14800.0
2012-11-15 13:20:00,186.09,186.29,185.95,186.0,21000.0,151.6434,151.8064,151.5293,151.57,21000.0
2012-11-15 13:25:00,186.07,186.47,185.99,186.31,17200.0,151.6271,151.953,151.5619,151.8227,17200.0
2012-11-15 13:30:00,186.42,186.64,186.3,186.33,35700.0,151.9123,152.0916,151.8145,151.839,35700.0
2012-11-15 13:35:00,186.3,186.93,186.3,186.93,16400.0,151.8145,152.3279,151.8145,152.3279,16400.0
2012-11-15 13:40:00,186.95,187.13,186.77,187.0,27200.0,152.3442,152.4909,152.1975,152.3849,27200.0
2012-11-15 13:45:00,187.06,187.2,186.91,187.05,14300.0,152.4338,152.5479,152.3116,152.4257,14300.0
2012-11-15 13:50:00,187.07,187.76,187.02,187.13,31300.0,152.442,153.0043,152.4012,152.4909,31300.0
2012-11-15 13:55:00,187.18,187.37,186.84,187.01,29200.0,152.5316,152.6864,152.2545,152.3931,29200.0
2012-11-15 14:00:00,187.0,187.27,186.84,187.25,16400.0,152.3849,152.605,152.2545,152.5887,16400.0
2012-11-15 14:05:00,187.13,187.23,186.46,186.54,16900.0,152.4909,152.5724,151.9449,152.0101,16900.0
2012-11-15 14:10:00,186.66,186.92,186.09,186.09,21400.0,152.1079,152.3197,151.6434,151.6434,21400.0
2012-11-15 14:15:00,186.11,186.32,186.09,186.19,26400.0,151.6597,151.8308,151.6434,151.7249,26400.0
2012-11-15 14:20:00,186.16,186.55,185.94,186.36,13200.0,151.7004,152.0182,151.5211,151.8634,13200.0
2012-11-15 14:25:00,186.4,186.74,186.33,186.33,9500.0,151.896,152.1731,151.839,151.839,9500.0
2012-11-15 14:30:00,186.37,186.76,186.37,186.73,10200.0,151.8716,152.1894,151.8716,152.1649,10200.0
2012-11-15 14:35:00,186.74,186.84,186.59,186.63,9500.0,152.1731,152.2545,152.0508,152.0834,9500.0
2012-11-15 14:40:00,186.63,186.96,186.54,186.63,15000.0,152.0834,152.3523,152.0101,152.0834,15000.0
2012-11-15 14:45:00,186.68,186.8,186.53,186.56,13300.0,152.1242,152.222,152.0019,152.0264,13300.0
2012-11-15 14:50:00,186.58,187.02,186.56,187.0,19000.0,152.0427,152.4012,152.0264,152.3849,19000.0
2012-11-15 14:55:00,187.04,187.11,186.59,186.73,18400.0,152.4175,152.4746,152.0508,152.1649,18400.0
2012-11-15 15:00:00,186.71,186.95,186.33,186.58,26900.0,152.1486,152.3442,151.839,152.0427,26900.0
2012-11-15 15:05:00,186.63,186.84,186.42,186.45,30900.0,152.0834,152.2545,151.9123,151.9367,30900.0
2012-11-15 15:10:00,186.37,186.86,186.37,186.85,20600.0,151.8716,152.2708,151.8716,152.2627,20600.0
2012-11-15 15:15:00,186.84,187.0,186.52,186.67,28300.0,152.2545,152.3849,151.9938,152.116,28300.0
2012-11-15 15:20:00,186.67,186.82,186.36,186.46,45600.0,152.116,152.2383,151.8634,151.9449,45600.0
2012-11-15 15:25:00,186.47,186.62,186.35,186.5,23000.0,151.953,152.0753,151.8553,151.9775,23000.0
2012-11-15 15:30:00,186.48,186.67,186.31,186.31,23600.0,151.9612,152.116,151.8227,151.8227,23600.0
2012-11-15 15:35:00,186.37,186.84,186.34,186.79,31800.0,151.8716,152.2545,151.8471,152.2138,31800.0
2012-11-15 15:40:00,186.78,187.17,186.73,187.03,29500.0,152.2057,152.5235,152.1649,152.4094,29500.0
2012-11-15 15:45:00,187.04,187.65,186.96,187.52,49500.0,152.4175,152.9146,152.3523,152.8087,49500.0
2012-11-15 15:50:00,187.5,187.55,187.15,187.37,79700.0,152.7924,152.8331,152.5072,152.6864,79700.0
2012-11-15 15:55:00,187.34,187.63,186.96,187.08,116700.0,152.662,152.8983,152.3523,152.4501,116700.0
2012-11-16 09:30:00,188.38,190.96,188.36,189.23,67400.0,153.5095,155.6119,153.4932,154.2021,67400.0
2012-11-16 09:35:00,189.57,190.74,189.23,190.4,45900.0,154.4792,155.4326,154.2021,155.1556,45900.0
2012-11-16 09:40:00,190.56,190.56,188.8,188.94,24600.0,155.286,155.286,153.8517,153.9658,24600.0
2012-11-16 09:45:00,188.98,189.73,188.3,188.72,31800.0,153.9984,154.6096,153.4443,153.7865,31800.0
2012-11-16 09:50:00,188.55,189.23,188.54,188.83,19200.0,153.648,154.2021,153.6399,153.8762,19200.0
2012-11-16 09:55:00,188.76,189.21,188.71,188.71,21000.0,153.8191,154.1858,153.7784,153.7784,21000.0
2012-11-16 10:00:00,188.7,188.81,187.88,188.32,21100.0,153.7703,153.8599,153.102,153.4606,21100.0
2012-11-16 10:05:00,188.24,188.32,187.72,188.0,13700.0,153.3954,153.4606,152.9717,153.1998,13700.0
2012-11-16 10:10:00,188.0,188.05,187.37,187.87,13200.0,153.1998,153.2406,152.6864,153.0939,13200.0
2012-11-16 10:15:00,187.9,188.32,187.79,188.16,28900.0,153.1183,153.4606,153.0287,153.3302,28900.0
2012-11-16 10:20:00,188.11,188.6,187.83,187.87,16000.0,153.2895,153.6888,153.0613,153.0939,16000.0
2012-11-16 10:25:00,187.84,188.54,187.8,188.45,15100.0,153.0694,153.6399,153.0368,153.5665,15100.0
2012-11-16 10:30:00,188.35,188.63,188.29,188.29,9800.0,153.485,153.7132,153.4361,153.4361,9800.0
2012-11-16 10:35:00,188.27,188.58,188.27,188.44,19600.0,153.4198,153.6725,153.4198,153.5584,19600.0
2012-11-16 10:40:00,188.49,188.79,188.42,188.79,7900.0,153.5991,153.8436,153.5421,153.8436,7900.0
2012-11-16 10:45:00,188.67,188.9,188.45,188.67,5800.0,153.7458,153.9332,153.5665,153.7458,5800.0
2012-11-16 10:50:00,188.69,188.97,188.65,188.83,5200.0,153.7621,153.9903,153.7295,153.8762,5200.0
2012-11-16 10:55:00,188.84,188.97,188.55,188.77,14600.0,153.8843,153.9903,153.648,153.8273,14600.0
2012-11-16 11:00:00,188.69,189.16,188.54,189.16,7300.0,153.7621,154.1451,153.6399,154.1451,7300.0
2012-11-16 11:05:00,189.2,189.28,189.0,189.24,6800.0,154.1777,154.2429,154.0147,154.2103,6800.0
2012-11-16 11:10:00,189.18,189.28,188.83,188.86,12200.0,154.1614,154.2429,153.8762,153.9006,12200.0
2012-11-16 11:15:00,188.84,188.84,188.37,188.66,7300.0,153.8843,153.8843,153.5013,153.7377,7300.0
2012-11-16 11:20:00,188.68,188.79,188.35,188.44,4800.0,153.754,153.8436,153.485,153.5584,4800.0
2012-11-16 11:25:00,188.18,188.27,187.73,187.86,7100.0,153.3465,153.4198,152.9798,153.0857,7100.0
2012-11-16 11:30:00,187.89,188.23,187.84,187.96,7600.0,153.1102,153.3873,153.0694,153.1672,7600.0
2012-11-16 11:35:00,187.89,187.98,187.17,187.45,15900.0,153.1102,153.1835,152.5235,152.7516,15900.0
2012-11-16 11:40:00,187.58,188.62,187.04,188.22,15100.0,152.8576,153.7051,152.4175,153.3791,15100.0
2012-11-16 11:45:00,188.15,188.69,187.44,188.63,14500.0,153.3221,153.7621,152.7435,153.7132,14500.0
2012-11-16 11:50:00,188.74,189.11,188.21,188.28,12300.0,153.8028,154.1044,153.371,153.428,12300.0
2012-11-16 11:55:00,188.24,189.25,188.2,189.25,8000.0,153.3954,154.2184,153.3628,154.2184,8000.0
2012-11-16 12:00:00,189.35,189.4,188.85,188.98,23400.0,154.2999,154.3407,153.8925,153.9984,23400.0
2012-11-16 12:05:00,188.98,189.1,188.52,188.66,41700.0,153.9984,154.0962,153.6236,153.7377,41700.0
2012-11-16 12:10:00,188.83,189.12,188.35,188.57,15800.0,153.8762,154.1125,153.485,153.6643,15800.0
2012-11-16 12:15:00,188.58,188.76,188.41,188.72,4000.0,153.6725,153.8191,153.5339,153.7865,4000.0
2012-11-16 12:20:00,188.7,188.89,188.47,188.59,3700.0,153.7703,153.9251,153.5828,153.6806,3700.0
2012-11-16 12:25:00,188.7,188.91,188.35,188.35,8100.0,153.7703,153.9414,153.485,153.485,8100.0
2012-11-16 12:30:00,188.43,188.8,188.41,188.74,8300.0,153.5502,153.8517,153.5339,153.8028,8300.0
2012-11-16 12:35:00,188.67,188.92,188.52,188.53,3400.0,153.7458,153.9495,153.6236,153.6317,3400.0
2012-11-16 12:40:00,188.59,188.9,188.35,188.35,7100.0,153.6806,153.9332,153.485,153.485,7100.0
2012-11-16 12:45:00,188.35,188.61,188.18,188.46,9500.0,153.485,153.6969,153.3465,153.5747,9500.0
2012-11-16 12:50:00,188.53,188.55,188.16,188.25,3400.0,153.6317,153.648,153.3302,153.4035,3400.0
2012-11-16 12:55:00,188.35,188.75,188.26,188.71,6000.0,153.485,153.811,153.4117,153.7784,6000.0
2012-11-16 13:00:00,188.76,189.0,188.59,188.63,6400.0,153.8191,154.0147,153.6806,153.7132,6400.0
2012-11-16 13:05:00,188.7,188.84,188.56,188.81,2400.0,153.7703,153.8843,153.6562,153.8599,2400.0
2012-11-16 13:10:00,188.86,188.86,188.24,188.24,10600.0,153.9006,153.9006,153.3954,153.3954,10600.0
2012-11-16 13:15:00,188.39,188.4,187.98,188.11,4500.0,153.5176,153.5258,153.1835,153.2895,4500.0
2012-11-16 13:20:00,188.11,188.14,187.98,188.0,3000.0,153.2895,153.3139,153.1835,153.1998,3000.0
2012-11-16 13:25:00,188.1,188.27,188.05,188.22,5500.0,153.2813,153.4198,153.2406,153.3791,5500.0
2012-11-16 13:30:00,188.25,188.42,188.24,188.42,4200.0,153.4035,153.5421,153.3954,153.5421,4200.0
2012-11-16 13:35:00,188.28,188.53,188.19,188.53,6600.0,153.428,153.6317,153.3547,153.6317,6600.0
2012-11-16 13:40:00,188.41,188.59,188.35,188.55,2000.0,153.5339,153.6806,153.485,153.648,2000.0
2012-11-16 13:45:00,188.5,188.61,188.21,188.49,8600.0,153.6073,153.6969,153.371,153.5991,8600.0
2012-11-16 13:50:00,188.55,188.98,188.44,188.9,8400.0,153.648,153.9984,153.5584,153.9332,8400.0
2012-11-16 13:55:00,188.89,189.06,188.75,188.75,3800.0,153.9251,154.0636,153.811,153.811,3800.0
2012-11-16 14:00:00,188.85,188.9,188.51,188.51,4500.0,153.8925,153.9332,153.6154,153.6154,4500.0
2012-11-16 14:05:00,188.53,188.62,188.45,188.61,8600.0,153.6317,153.7051,153.5665,153.6969,8600.0
2012-11-16 14:10:00,188.6,188.63,188.26,188.35,5800.0,153.6888,153.7132,153.4117,153.485,5800.0
2012-11-16 14:15:00,188.27,188.54,188.18,188.54,14900.0,153.4198,153.6399,153.3465,153.6399,14900.0
2012-11-16 14:20:00,188.57,188.61,188.0,188.0,5500.0,153.6643,153.6969,153.1998,153.1998,5500.0
2012-11-16 14:25:00,188.01,188.13,187.77,187.8,13800.0,153.208,153.3058,153.0124,153.0368,13800.0
2012-11-16 14:30:00,187.73,187.73,187.29,187.58,24400.0,152.9798,152.9798,152.6213,152.8576,24400.0
2012-11-16 14:35:00,187.57,187.6,187.25,187.6,5200.0,152.8494,152.8739,152.5887,152.8739,5200.0
2012-11-16 14:40:00,187.6,187.81,187.51,187.61,6000.0,152.8739,153.045,152.8005,152.882,6000.0
2012-11-16 14:45:00,187.65,187.79,187.44,187.65,5900.0,152.9146,153.0287,152.7435,152.9146,5900.0
2012-11-16 14:50:00,187.75,187.97,187.75,187.91,4400.0,152.9961,153.1754,152.9961,153.1265,4400.0
2012-11-16 14:55:00,187.91,188.0,187.63,187.76,6300.0,153.1265,153.1998,152.8983,153.0043,6300.0
2012-11-16 15:00:00,187.59,187.74,187.42,187.51,12300.0,152.8657,152.988,152.7272,152.8005,12300.0
2012-11-16 15:05:00,187.58,187.83,187.5,187.76,11100.0,152.8576,153.0613,152.7924,153.0043,11100.0
2012-11-16 15:10:00,187.77,187.79,187.47,187.73,10700.0,153.0124,153.0287,152.7679,152.9798,10700.0
2012-11-16 15:15:00,187.79,188.09,187.73,188.09,15200.0,153.0287,153.2732,152.9798,153.2732,15200.0
2012-11-16 15:20:00,188.1,188.42,187.94,187.94,11300.0,153.2813,153.5421,153.1509,153.1509,11300.0
2012-11-16 15:25:00,187.97,188.22,187.96,188.01,11200.0,153.1754,153.3791,153.1672,153.208,11200.0
2012-11-16 15:30:00,188.06,188.42,188.0,188.19,16700.0,153.2487,153.5421,153.1998,153.3547,16700.0
2012-11-16 15:35:00,188.22,188.48,188.09,188.3,12000.0,153.3791,153.591,153.2732,153.4443,12000.0
2012-11-16 15:40:00,188.31,188.47,188.15,188.28,14800.0,153.4524,153.5828,153.3221,153.428,14800.0
2012-11-16 15:45:00,188.19,188.55,187.91,188.0,31600.0,153.3547,153.648,153.1265,153.1998,31600.0
2012-11-16 15:50:00,188.03,188.27,187.76,187.8,46900.0,153.2243,153.4198,153.0043,153.0368,46900.0
2012-11-16 15:55:00,187.84,188.04,187.63,187.83,91100.0,153.0694,153.2324,152.8983,153.0613,91100.0
2012-11-19 09:30:00,189.4,189.82,189.0,189.82,11900.0,154.3407,154.6829,154.0147,154.6829,11900.0
2012-11-19 09:35:00,189.81,190.74,189.66,190.58,13100.0,154.6748,155.4326,154.5525,155.3022,13100.0
2012-11-19 09:40:00,190.74,190.77,190.39,190.59,9300.0,155.4326,155.4571,155.1474,155.3104,9300.0
2012-11-19 09:45:00,190.53,190.72,190.49,190.59,9300.0,155.2615,155.4163,155.2289,155.3104,9300.0
2012-11-19 09:50:00,190.59,190.62,190.17,190.55,8100.0,155.3104,155.3348,154.9681,155.2778,8100.0
2012-11-19 09:55:00,190.61,190.77,190.51,190.52,8200.0,155.3267,155.4571,155.2452,155.2534,8200.0
2012-11-19 10:00:00,190.7,191.01,190.65,190.82,10400.0,155.4,155.6527,155.3593,155.4978,10400.0
2012-11-19 10:05:00,190.84,190.87,190.04,190.04,6400.0,155.5141,155.5386,154.8622,154.8622,6400.0
2012-11-19 10:10:00,190.08,190.42,190.03,190.21,10000.0,154.8948,155.1719,154.8541,155.0007,10000.0
2012-11-19 10:15:00,190.12,190.56,190.09,190.45,11700.0,154.9274,155.286,154.903,155.1963,11700.0
2012-11-19 10:20:00,190.45,190.48,190.29,190.41,12400.0,155.1963,155.2208,155.0659,155.1637,12400.0
2012-11-19 10:25:00,190.41,190.56,190.12,190.49,34000.0,155.1637,155.286,154.9274,155.2289,34000.0
2012-11-19 10:30:00,190.55,190.56,190.21,190.46,15600.0,155.2778,155.286,155.0007,155.2045,15600.0
2012-11-19 10:35:00,190.45,190.52,190.26,190.26,19700.0,155.1963,155.2534,155.0415,155.0415,19700.0
2012-11-19 10:40:00,190.41,190.56,190.33,190.44,4500.0,155.1637,155.286,155.0985,155.1882,4500.0
2012-11-19 10:45:00,190.31,190.37,190.02,190.03,3400.0,155.0822,155.1311,154.8459,154.8541,3400.0
2012-11-19 10:50:00,190.05,190.17,189.95,190.04,18200.0,154.8704,154.9681,154.7889,154.8622,18200.0
2012-11-19 10:55:00,190.12,190.12,189.93,190.06,10600.0,154.9274,154.9274,154.7726,154.8785,10600.0
2012-11-19 11:00:00,189.84,190.3,189.82,189.93,11800.0,154.6992,155.0741,154.6829,154.7726,11800.0
2012-11-19 11:05:00,190.06,190.14,190.01,190.06,4700.0,154.8785,154.9437,154.8378,154.8785,4700.0
2012-11-19 11:10:00,190.09,190.17,189.99,190.17,7700.0,154.903,154.9681,154.8215,154.9681,7700.0
2012-11-19 11:15:00,190.15,190.38,189.71,189.71,4200.0,154.9518,155.1393,154.5933,154.5933,4200.0
2012-11-19 11:20:00,189.87,189.98,189.83,189.98,4200.0,154.7237,154.8133,154.6911,154.8133,4200.0
2012-11-19 11:25:00,189.98,190.21,189.98,190.07,5300.0,154.8133,155.0007,154.8133,154.8867,5300.0
2012-11-19 11:30:00,190.06,190.06,189.88,189.92,1600.0,154.8785,154.8785,154.7318,154.7644,1600.0
2012-11-19 11:35:00,189.85,189.99,189.76,189.76,2100.0,154.7074,154.8215,154.634,154.634,2100.0
2012-11-19 11:40:00,189.69,190.14,189.59,190.1,8700.0,154.577,154.9437,154.4955,154.9111,8700.0
2012-11-19 11:45:00,190.07,190.07,189.86,190.05,1200.0,154.8867,154.8867,154.7155,154.8704,1200.0
2012-11-19 11:50:00,190.02,190.19,190.01,190.17,6700.0,154.8459,154.9844,154.8378,154.9681,6700.0
2012-11-19 11:55:00,190.2,190.21,190.0,190.19,11900.0,154.9926,155.0007,154.8296,154.9844,11900.0
2012-11-19 12:00:00,190.14,190.48,190.07,190.48,7300.0,154.9437,155.2208,154.8867,155.2208,7300.0
2012-11-19 12:05:00,190.37,190.42,190.25,190.25,2400.0,155.1311,155.1719,155.0333,155.0333,2400.0
2012-11-19 12:10:00,190.36,190.37,190.18,190.2,3800.0,155.123,155.1311,154.9763,154.9926,3800.0
2012-11-19 12:15:00,190.1,190.36,190.09,190.16,26000.0,154.9111,155.123,154.903,154.96,26000.0
2012-11-19 12:20:00,190.15,190.55,190.15,190.51,22200.0,154.9518,155.2778,154.9518,155.2452,22200.0
2012-11-19 12:25:00,190.54,190.65,190.39,190.51,6800.0,155.2697,155.3593,155.1474,155.2452,6800.0
2012-11-19 12:30:00,190.44,190.46,190.31,190.41,2500.0,155.1882,155.2045,155.0822,155.1637,2500.0
2012-11-19 12:35:00,190.34,190.51,190.34,190.34,2800.0,155.1067,155.2452,155.1067,155.1067,2800.0
2012-11-19 12:40:00,190.36,190.36,190.08,190.16,2400.0,155.123,155.123,154.8948,154.96,2400.0
2012-11-19 12:45:00,190.08,190.38,190.07,190.3,11200.0,154.8948,155.1393,154.8867,155.0741,11200.0
2012-11-19 12:50:00,190.21,190.39,190.21,190.38,1300.0,155.0007,155.1474,155.0007,155.1393,1300.0
2012-11-19 12:55:00,190.27,190.39,190.21,190.21,2000.0,155.0496,155.1474,155.0007,155.0007,2000.0
2012-11-19 13:00:00,190.21,190.35,190.15,190.35,5400.0,155.0007,155.1148,154.9518,155.1148,5400.0
2012-11-19 13:05:00,190.36,190.5,190.36,190.47,1500.0,155.123,155.2371,155.123,155.2126,1500.0
2012-11-19 13:10:00,190.35,190.47,190.17,190.23,7900.0,155.1148,155.2126,154.9681,155.017,7900.0
2012-11-19 13:15:00,190.18,190.31,190.18,190.21,4500.0,154.9763,155.0822,154.9763,155.0007,4500.0
2012-11-19 13:20:00,190.22,190.31,190.14,190.23,3000.0,155.0089,155.0822,154.9437,155.017,3000.0
2012-11-19 13:25:00,190.17,190.26,190.17,190.2,1800.0,154.9681,155.0415,154.9681,154.9926,1800.0
2012-11-19 13:30:00,190.18,190.51,190.18,190.51,7700.0,154.9763,155.2452,154.9763,155.2452,7700.0
2012-11-19 13:35:00,190.45,190.54,190.29,190.29,2300.0,155.1963,155.2697,155.0659,155.0659,2300.0
2012-11-19 13:40:00,190.3,190.31,190.23,190.27,1700.0,155.0741,155.0822,155.017,155.0496,1700.0
2012-11-19 13:45:00,190.31,190.31,190.2,190.31,6000.0,155.0822,155.0822,154.9926,155.0822,6000.0
2012-11-19 13:50:00,190.22,190.69,190.22,190.63,6200.0,155.0089,155.3919,155.0089,155.343,6200.0
2012-11-19 13:55:00,190.62,190.82,190.62,190.72,7400.0,155.3348,155.4978,155.3348,155.4163,7400.0
2012-11-19 14:00:00,190.73,190.8,190.29,190.59,16500.0,155.4245,155.4815,155.0659,155.3104,16500.0
2012-11-19 14:05:00,190.59,190.62,190.5,190.56,3900.0,155.3104,155.3348,155.2371,155.286,3900.0
2012-11-19 14:10:00,190.58,190.58,190.43,190.49,5800.0,155.3022,155.3022,155.18,155.2289,5800.0
2012-11-19 14:15:00,190.47,190.66,190.3,190.63,11900.0,155.2126,155.3674,155.0741,155.343,11900.0
2012-11-19 14:20:00,190.63,190.63,190.48,190.54,4800.0,155.343,155.343,155.2208,155.2697,4800.0
2012-11-19 14:25:00,190.6,190.67,190.51,190.58,4300.0,155.3185,155.3756,155.2452,155.3022,4300.0
2012-11-19 14:30:00,190.57,190.65,190.54,190.65,5000.0,155.2941,155.3593,155.2697,155.3593,5000.0
2012-11-19 14:35:00,190.63,190.74,190.62,190.7,9400.0,155.343,155.4326,155.3348,155.4,9400.0
2012-11-19 14:40:00,190.7,190.85,190.64,190.83,7300.0,155.4,155.5223,155.3511,155.506,7300.0
2012-11-19 14:45:00,190.85,191.07,190.76,191.02,9100.0,155.5223,155.7015,155.4489,155.6608,9100.0
2012-11-19 14:50:00,191.02,191.11,190.8,190.84,9400.0,155.6608,155.7341,155.4815,155.5141,9400.0
2012-11-19 14:55:00,190.8,191.04,190.72,190.98,9200.0,155.4815,155.6771,155.4163,155.6282,9200.0
2012-11-19 15:00:00,191.0,191.0,190.72,190.72,10600.0,155.6445,155.6445,155.4163,155.4163,10600.0
2012-11-19 15:05:00,190.73,190.88,190.73,190.82,8400.0,155.4245,155.5467,155.4245,155.4978,8400.0
2012-11-19 15:10:00,190.82,191.02,190.79,190.93,13400.0,155.4978,155.6608,155.4734,155.5875,13400.0
2012-11-19 15:15:00,190.87,191.04,190.87,191.01,9800.0,155.5386,155.6771,155.5386,155.6527,9800.0
2012-11-19 15:20:00,191.04,191.27,190.97,191.0,6700.0,155.6771,155.8645,155.6201,155.6445,6700.0
2012-11-19 15:25:00,191.0,191.01,190.86,190.97,8500.0,155.6445,155.6527,155.5304,155.6201,8500.0
2012-11-19 15:30:00,190.97,190.98,190.85,190.86,20700.0,155.6201,155.6282,155.5223,155.5304,20700.0
2012-11-19 15:35:00,190.92,191.02,190.85,190.95,13300.0,155.5793,155.6608,155.5223,155.6038,13300.0
2012-11-19 15:40:00,190.93,190.97,190.66,190.66,16200.0,155.5875,155.6201,155.3674,155.3674,16200.0
2012-11-19 15:45:00,190.69,191.06,190.69,191.06,27000.0,155.3919,155.6934,155.3919,155.6934,27000.0
2012-11-19 15:50:00,191.06,191.1,190.81,191.0,38100.0,155.6934,155.726,155.4897,155.6445,38100.0
2012-11-19 15:55:00,191.03,191.2,190.94,191.2,26400.0,155.669,155.8075,155.5956,155.8075,26400.0
2012-11-20 09:30:00,190.89,191.68,190.58,190.94,7300.0,155.5549,156.1986,155.3022,155.5956,7300.0
2012-11-20 09:35:00,190.96,191.98,190.92,191.6,6300.0,155.6119,156.4431,155.5793,156.1334,6300.0
2012-11-20 09:40:00,191.25,191.36,190.87,191.16,5900.0,155.8482,155.9379,155.5386,155.7749,5900.0
2012-11-20 09:45:00,191.24,191.76,191.24,191.44,7200.0,155.8401,156.2638,155.8401,156.0031,7200.0
2012-11-20 09:50:00,191.42,191.99,191.27,191.85,14200.0,155.9868,156.4512,155.8645,156.3372,14200.0
2012-11-20 09:55:00,191.63,192.48,191.57,192.38,8100.0,156.1579,156.8505,156.109,156.7691,8100.0
2012-11-20 10:00:00,192.32,192.38,191.63,192.13,17100.0,156.7202,156.7691,156.1579,156.5653,17100.0
2012-11-20 10:05:00,192.15,192.24,191.86,191.89,10700.0,156.5816,156.655,156.3453,156.3698,10700.0
2012-11-20 10:10:00,192.0,192.25,191.72,192.18,9700.0,156.4594,156.6631,156.2312,156.6061,9700.0
2012-11-20 10:15:00,192.16,192.18,191.97,192.04,6300.0,156.5898,156.6061,156.4349,156.492,6300.0
2012-11-20 10:20:00,192.03,192.18,191.82,191.98,8100.0,156.4838,156.6061,156.3127,156.4431,8100.0
2012-11-20 10:25:00,192.14,192.14,191.65,191.68,3900.0,156.5735,156.5735,156.1742,156.1986,3900.0
2012-11-20 10:30:00,191.82,191.92,191.6,191.67,6700.0,156.3127,156.3942,156.1334,156.1905,6700.0
2012-11-20 10:35:00,191.7,192.05,191.56,191.89,6200.0,156.2149,156.5001,156.1008,156.3698,6200.0
2012-11-20 10:40:00,191.85,191.96,191.56,191.59,3700.0,156.3372,156.4268,156.1008,156.1253,3700.0
2012-11-20 10:45:00,191.5,191.95,191.5,191.9,5300.0,156.0519,156.4187,156.0519,156.3779,5300.0
2012-11-20 10:50:00,191.9,191.9,191.44,191.53,3800.0,156.3779,156.3779,156.0031,156.0764,3800.0
2012-11-20 10:55:00,191.31,191.63,191.31,191.61,7300.0,155.8971,156.1579,155.8971,156.1416,7300.0
2012-11-20 11:00:00,191.65,191.87,191.52,191.8,9400.0,156.1742,156.3535,156.0682,156.2964,9400.0
2012-11-20 11:05:00,191.87,192.07,191.86,192.04,10600.0,156.3535,156.5164,156.3453,156.492,10600.0
2012-11-20 11:10:00,192.06,192.15,191.68,191.85,4100.0,156.5083,156.5816,156.1986,156.3372,4100.0
2012-11-20 11:15:00,191.97,191.97,191.83,191.88,2400.0,156.4349,156.4349,156.3209,156.3616,2400.0
2012-11-20 11:20:00,191.83,192.1,191.82,192.1,3700.0,156.3209,156.5409,156.3127,156.5409,3700.0
2012-11-20 11:25:00,192.04,192.09,191.68,191.75,2200.0,156.492,156.5327,156.1986,156.2557,2200.0
2012-11-20 11:30:00,191.86,191.88,191.63,191.76,11900.0,156.3453,156.3616,156.1579,156.2638,11900.0
2012-11-20 11:35:00,191.79,191.92,191.64,191.92,22900.0,156.2883,156.3942,156.166,156.3942,22900.0
2012-11-20 11:40:00,191.87,191.87,191.68,191.75,3900.0,156.3535,156.3535,156.1986,156.2557,3900.0
2012-11-20 11:45:00,191.82,191.96,191.75,191.84,5000.0,156.3127,156.4268,156.2557,156.329,5000.0
2012-11-20 11:50:00,191.8,191.96,191.75,191.95,5000.0,156.2964,156.4268,156.2557,156.4187,5000.0
2012-11-20 11:55:00,192.05,192.05,191.75,191.84,2300.0,156.5001,156.5001,156.2557,156.329,2300.0
2012-11-20 12:00:00,191.86,192.0,191.75,191.89,9300.0,156.3453,156.4594,156.2557,156.3698,9300.0
2012-11-20 12:05:00,191.93,192.08,191.76,191.95,6700.0,156.4024,156.5246,156.2638,156.4187,6700.0
2012-11-20 12:10:00,191.96,192.08,191.84,191.84,2900.0,156.4268,156.5246,156.329,156.329,2900.0
2012-11-20 12:15:00,191.84,191.84,191.49,191.69,4800.0,156.329,156.329,156.0438,156.2068,4800.0
2012-11-20 12:20:00,191.73,192.06,191.68,192.06,4000.0,156.2394,156.5083,156.1986,156.5083,4000.0
2012-11-20 12:25:00,191.96,192.02,191.75,191.88,3900.0,156.4268,156.4757,156.2557,156.3616,3900.0
2012-11-20 12:30:00,191.78,191.88,191.66,191.66,5400.0,156.2801,156.3616,156.1823,156.1823,5400.0
2012-11-20 12:35:00,191.71,191.86,191.63,191.65,5400.0,156.2231,156.3453,156.1579,156.1742,5400.0
2012-11-20 12:40:00,191.63,191.7,191.28,191.33,8400.0,156.1579,156.2149,155.8727,155.9134,8400.0
2012-11-20 12:45:00,191.46,191.63,191.27,191.44,1800.0,156.0194,156.1579,155.8645,156.0031,1800.0
2012-11-20 12:50:00,191.49,191.76,191.49,191.66,3600.0,156.0438,156.2638,156.0438,156.1823,3600.0
2012-11-20 12:55:00,191.68,191.96,191.65,191.7,4300.0,156.1986,156.4268,156.1742,156.2149,4300.0
2012-11-20 13:00:00,191.71,191.71,191.39,191.65,3500.0,156.2231,156.2231,155.9623,156.1742,3500.0
2012-11-20 13:05:00,191.66,191.78,191.42,191.59,5700.0,156.1823,156.2801,155.9868,156.1253,5700.0
2012-11-20 13:10:00,191.48,191.62,191.23,191.5,15300.0,156.0357,156.1497,155.8319,156.0519,15300.0
2012-11-20 13:15:00,191.41,191.75,191.36,191.62,7300.0,155.9786,156.2557,155.9379,156.1497,7300.0
2012-11-20 13:20:00,191.59,191.78,191.47,191.65,3800.0,156.1253,156.2801,156.0275,156.1742,3800.0
2012-11-20 13:25:00,191.63,191.63,191.36,191.46,5700.0,156.1579,156.1579,155.9379,156.0194,5700.0
2012-11-20 13:30:00,191.46,191.62,191.44,191.62,6400.0,156.0194,156.1497,156.0031,156.1497,6400.0
2012-11-20 13:35:00,191.59,191.65,191.42,191.48,5000.0,156.1253,156.1742,155.9868,156.0357,5000.0
2012-11-20 13:40:00,191.59,191.68,191.54,191.56,3300.0,156.1253,156.1986,156.0845,156.1008,3300.0
2012-11-20 13:45:00,191.56,191.78,191.33,191.5,10600.0,156.1008,156.2801,155.9134,156.0519,10600.0
2012-11-20 13:50:00,191.5,191.59,191.3,191.45,20000.0,156.0519,156.1253,155.889,156.0112,20000.0
2012-11-20 13:55:00,191.44,191.65,191.37,191.55,13100.0,156.0031,156.1742,155.946,156.0927,13100.0
2012-11-20 14:00:00,191.5,191.61,191.38,191.38,11300.0,156.0519,156.1416,155.9542,155.9542,11300.0
2012-11-20 14:05:00,191.36,191.69,191.35,191.51,5800.0,155.9379,156.2068,155.9297,156.0601,5800.0
2012-11-20 14:10:00,191.57,191.9,191.57,191.69,8200.0,156.109,156.3779,156.109,156.2068,8200.0
2012-11-20 14:15:00,191.73,191.81,191.45,191.45,5600.0,156.2394,156.3046,156.0112,156.0112,5600.0
2012-11-20 14:20:00,191.45,191.66,191.45,191.65,7700.0,156.0112,156.1823,156.0112,156.1742,7700.0
2012-11-20 14:25:00,191.61,191.88,191.61,191.67,9300.0,156.1416,156.3616,156.1416,156.1905,9300.0
2012-11-20 14:30:00,191.74,191.74,191.5,191.62,16200.0,156.2475,156.2475,156.0519,156.1497,16200.0
2012-11-20 14:35:00,191.55,191.59,191.16,191.44,7800.0,156.0927,156.1253,155.7749,156.0031,7800.0
2012-11-20 14:40:00,191.44,191.54,191.34,191.36,7200.0,156.0031,156.0845,155.9216,155.9379,7200.0
2012-11-20 14:45:00,191.43,191.75,191.36,191.51,9000.0,155.9949,156.2557,155.9379,156.0601,9000.0
2012-11-20 14:50:00,191.57,191.69,191.35,191.47,9800.0,156.109,156.2068,155.9297,156.0275,9800.0
2012-11-20 14:55:00,191.56,191.63,191.35,191.63,8600.0,156.1008,156.1579,155.9297,156.1579,8600.0
2012-11-20 15:00:00,191.57,191.74,191.5,191.64,16100.0,156.109,156.2475,156.0519,156.166,16100.0
2012-11-20 15:05:00,191.64,191.7,191.39,191.62,16900.0,156.166,156.2149,155.9623,156.1497,16900.0
2012-11-20 15:10:00,191.53,191.71,191.46,191.48,15000.0,156.0764,156.2231,156.0194,156.0357,15000.0
2012-11-20 15:15:00,191.45,191.55,191.24,191.55,12500.0,156.0112,156.0927,155.8401,156.0927,12500.0
2012-11-20 15:20:00,191.49,191.53,191.23,191.46,16300.0,156.0438,156.0764,155.8319,156.0194,16300.0
2012-11-20 15:25:00,191.5,191.5,191.13,191.3,20000.0,156.0519,156.0519,155.7504,155.889,20000.0
2012-11-20 15:30:00,191.3,191.51,191.16,191.33,18500.0,155.889,156.0601,155.7749,155.9134,18500.0
2012-11-20 15:35:00,191.37,191.45,191.25,191.4,23600.0,155.946,156.0112,155.8482,155.9705,23600.0
2012-11-20 15:40:00,191.4,191.46,191.09,191.18,13400.0,155.9705,156.0194,155.7178,155.7912,13400.0
2012-11-20 15:45:00,191.09,191.27,190.99,191.2,20900.0,155.7178,155.8645,155.6364,155.8075,20900.0
2012-11-20 15:50:00,191.18,191.48,191.13,191.43,30000.0,155.7912,156.0357,155.7504,155.9949,30000.0
2012-11-20 15:55:00,191.44,191.54,191.26,191.54,46700.0,156.0031,156.0845,155.8564,156.0845,46700.0
2012-11-21 09:30:00,191.48,192.19,191.48,192.19,3600.0,156.0357,156.6142,156.0357,156.6142,3600.0
2012-11-21 09:35:00,191.89,192.44,191.6,191.62,8500.0,156.3698,156.8179,156.1334,156.1497,8500.0
2012-11-21 09:40:00,191.72,192.0,190.81,191.05,12500.0,156.2312,156.4594,155.4897,155.6852,12500.0
2012-11-21 09:45:00,190.66,191.36,190.66,191.22,3800.0,155.3674,155.9379,155.3674,155.8238,3800.0
2012-11-21 09:50:00,191.25,191.28,191.12,191.16,4700.0,155.8482,155.8727,155.7423,155.7749,4700.0
2012-11-21 09:55:00,191.27,191.91,191.23,191.72,10300.0,155.8645,156.3861,155.8319,156.2312,10300.0
2012-11-21 10:00:00,191.91,192.03,191.45,191.95,3100.0,156.3861,156.4838,156.0112,156.4187,3100.0
2012-11-21 10:05:00,191.85,191.92,191.45,191.57,3500.0,156.3372,156.3942,156.0112,156.109,3500.0
2012-11-21 10:10:00,191.59,191.69,191.33,191.33,2600.0,156.1253,156.2068,155.9134,155.9134,2600.0
2012-11-21 10:15:00,191.38,191.74,191.38,191.56,2500.0,155.9542,156.2475,155.9542,156.1008,2500.0
2012-11-21 10:20:00,191.81,192.05,191.63,191.87,5100.0,156.3046,156.5001,156.1579,156.3535,5100.0
2012-11-21 10:25:00,191.58,191.84,191.49,191.62,2600.0,156.1171,156.329,156.0438,156.1497,2600.0
2012-11-21 10:30:00,191.62,191.77,191.54,191.72,2500.0,156.1497,156.272,156.0845,156.2312,2500.0
2012-11-21 10:35:00,191.68,191.78,191.46,191.57,1800.0,156.1986,156.2801,156.0194,156.109,1800.0
2012-11-21 10:40:00,191.47,191.67,191.44,191.6,5100.0,156.0275,156.1905,156.0031,156.1334,5100.0
2012-11-21 10:45:00,191.69,191.8,191.43,191.53,1800.0,156.2068,156.2964,155.9949,156.0764,1800.0
2012-11-21 10:50:00,191.42,191.6,191.42,191.5,1200.0,155.9868,156.1334,155.9868,156.0519,1200.0
2012-11-21 10:55:00,191.5,191.7,191.26,191.26,2600.0,156.0519,156.2149,155.8564,155.8564,2600.0
2012-11-21 11:00:00,191.26,191.48,191.17,191.34,2000.0,155.8564,156.0357,155.783,155.9216,2000.0
2012-11-21 11:05:00,191.34,191.64,191.34,191.59,1300.0,155.9216,156.166,155.9216,156.1253,1300.0
2012-11-21 11:10:00,191.65,191.75,191.5,191.58,1300.0,156.1742,156.2557,156.0519,156.1171,1300.0
2012-11-21 11:15:00,191.63,191.71,191.47,191.52,4400.0,156.1579,156.2231,156.0275,156.0682,4400.0
2012-11-21 11:20:00,191.58,191.71,191.53,191.53,1800.0,156.1171,156.2231,156.0764,156.0764,1800.0
2012-11-21 11:25:00,191.52,191.65,191.5,191.53,1300.0,156.0682,156.1742,156.0519,156.0764,1300.0
2012-11-21 11:30:00,191.63,191.67,191.46,191.56,1600.0,156.1579,156.1905,156.0194,156.1008,1600.0
2012-11-21 11:35:00,191.48,191.69,191.32,191.69,4800.0,156.0357,156.2068,155.9053,156.2068,4800.0
2012-11-21 11:40:00,191.68,191.68,191.42,191.45,1800.0,156.1986,156.1986,155.9868,156.0112,1800.0
2012-11-21 11:45:00,191.42,191.55,191.34,191.48,2000.0,155.9868,156.0927,155.9216,156.0357,2000.0
2012-11-21 11:50:00,191.46,191.66,191.46,191.49,3000.0,156.0194,156.1823,156.0194,156.0438,3000.0
2012-11-21 11:55:00,191.51,191.79,191.49,191.7,2700.0,156.0601,156.2883,156.0438,156.2149,2700.0
2012-11-21 12:00:00,191.71,192.06,191.71,191.93,8400.0,156.2231,156.5083,156.2231,156.4024,8400.0
2012-11-21 12:05:00,192.0,192.29,191.93,192.26,8600.0,156.4594,156.6957,156.4024,156.6713,8600.0
2012-11-21 12:10:00,192.2,192.41,192.2,192.26,5800.0,156.6224,156.7935,156.6224,156.6713,5800.0
2012-11-21 12:15:00,192.28,192.45,192.06,192.06,5500.0,156.6876,156.8261,156.5083,156.5083,5500.0
2012-11-21 12:20:00,192.02,192.16,192.0,192.02,1500.0,156.4757,156.5898,156.4594,156.4757,1500.0
2012-11-21 12:25:00,192.0,192.22,191.94,192.15,1300.0,156.4594,156.6387,156.4105,156.5816,1300.0
2012-11-21 12:30:00,192.14,192.26,192.14,192.2,1700.0,156.5735,156.6713,156.5735,156.6224,1700.0
2012-11-21 12:35:00,192.15,192.26,192.06,192.16,3200.0,156.5816,156.6713,156.5083,156.5898,3200.0
2012-11-21 12:40:00,192.24,192.33,192.24,192.25,1700.0,156.655,156.7283,156.655,156.6631,1700.0
2012-11-21 12:45:00,192.27,192.31,192.24,192.31,700.0,156.6794,156.712,156.655,156.712,700.0
2012-11-21 12:50:00,192.3,192.34,192.03,192.09,2900.0,156.7039,156.7365,156.4838,156.5327,2900.0
2012-11-21 12:55:00,192.08,192.16,192.04,192.1,2700.0,156.5246,156.5898,156.492,156.5409,2700.0
2012-11-21 13:00:00,192.21,192.27,192.16,192.27,700.0,156.6305,156.6794,156.5898,156.6794,700.0
2012-11-21 13:05:00,192.1,192.16,192.08,192.08,800.0,156.5409,156.5898,156.5246,156.5246,800.0
2012-11-21 13:10:00,192.07,192.07,191.93,191.93,2600.0,156.5164,156.5164,156.4024,156.4024,2600.0
2012-11-21 13:15:00,191.85,191.97,191.79,191.79,1000.0,156.3372,156.4349,156.2883,156.2883,1000.0
2012-11-21 13:20:00,191.86,191.87,191.62,191.69,14900.0,156.3453,156.3535,156.1497,156.2068,14900.0
2012-11-21 13:25:00,191.63,191.78,191.58,191.64,8400.0,156.1579,156.2801,156.1171,156.166,8400.0
2012-11-21 13:30:00,191.6,191.79,191.6,191.72,14800.0,156.1334,156.2883,156.1334,156.2312,14800.0
2012-11-21 13:35:00,191.66,191.78,191.65,191.77,2900.0,156.1823,156.2801,156.1742,156.272,2900.0
2012-11-21 13:40:00,191.74,191.75,191.58,191.75,4700.0,156.2475,156.2557,156.1171,156.2557,4700.0
2012-11-21 13:45:00,191.72,191.8,191.55,191.59,4800.0,156.2312,156.2964,156.0927,156.1253,4800.0
2012-11-21 13:50:00,191.59,191.72,191.52,191.56,5700.0,156.1253,156.2312,156.0682,156.1008,5700.0
2012-11-21 13:55:00,191.57,191.75,191.48,191.67,6700.0,156.109,156.2557,156.0357,156.1905,6700.0
2012-11-21 14:00:00,191.64,191.71,191.59,191.61,3300.0,156.166,156.2231,156.1253,156.1416,3300.0
2012-11-21 14:05:00,191.53,191.73,191.51,191.56,9100.0,156.0764,156.2394,156.0601,156.1008,9100.0
2012-11-21 14:10:00,191.59,191.71,191.54,191.61,14100.0,156.1253,156.2231,156.0845,156.1416,14100.0
2012-11-21 14:15:00,191.6,191.75,191.57,191.6,10600.0,156.1334,156.2557,156.109,156.1334,10600.0
2012-11-21 14:20:00,191.6,191.73,191.57,191.6,12700.0,156.1334,156.2394,156.109,156.1334,12700.0
2012-11-21 14:25:00,191.6,191.66,191.38,191.48,19300.0,156.1334,156.1823,155.9542,156.0357,19300.0
2012-11-21 14:30:00,191.46,191.46,190.99,191.04,15500.0,156.0194,156.0194,155.6364,155.6771,15500.0
2012-11-21 14:35:00,191.01,191.02,190.57,190.57,6400.0,155.6527,155.6608,155.2941,155.2941,6400.0
2012-11-21 14:40:00,190.58,190.9,190.57,190.86,7000.0,155.3022,155.563,155.2941,155.5304,7000.0
2012-11-21 14:45:00,190.81,190.81,190.6,190.67,10300.0,155.4897,155.4897,155.3185,155.3756,10300.0
2012-11-21 14:50:00,190.61,190.67,190.41,190.67,7700.0,155.3267,155.3756,155.1637,155.3756,7700.0
2012-11-21 14:55:00,190.55,190.6,190.31,190.41,14300.0,155.2778,155.3185,155.0822,155.1637,14300.0
2012-11-21 15:00:00,190.31,190.45,190.22,190.28,11900.0,155.0822,155.1963,155.0089,155.0578,11900.0
2012-11-21 15:05:00,190.3,190.52,190.3,190.36,5200.0,155.0741,155.2534,155.0741,155.123,5200.0
2012-11-21 15:10:00,190.35,190.38,190.2,190.25,10000.0,155.1148,155.1393,154.9926,155.0333,10000.0
2012-11-21 15:15:00,190.26,190.32,190.07,190.19,17600.0,155.0415,155.0904,154.8867,154.9844,17600.0
2012-11-21 15:20:00,190.33,190.37,190.18,190.24,5800.0,155.0985,155.1311,154.9763,155.0252,5800.0
2012-11-21 15:25:00,190.25,190.3,190.09,190.18,10300.0,155.0333,155.0741,154.903,154.9763,10300.0
2012-11-21 15:30:00,190.12,190.24,190.04,190.24,6100.0,154.9274,155.0252,154.8622,155.0252,6100.0
2012-11-21 15:35:00,190.22,190.25,190.02,190.11,17700.0,155.0089,155.0333,154.8459,154.9192,17700.0
2012-11-21 15:40:00,190.13,190.28,190.05,190.09,24700.0,154.9355,155.0578,154.8704,154.903,24700.0
2012-11-21 15:45:00,190.1,190.26,189.87,189.95,29400.0,154.9111,155.0415,154.7237,154.7889,29400.0
2012-11-21 15:50:00,189.92,190.15,189.91,190.01,17600.0,154.7644,154.9518,154.7563,154.8378,17600.0
2012-11-21 15:55:00,189.99,190.38,189.94,190.35,45300.0,154.8215,155.1393,154.7807,155.1148,45300.0
2012-11-23 09:30:00,190.87,192.04,190.7,191.03,4300.0,155.5386,156.492,155.4,155.669,4300.0
2012-11-23 09:35:00,191.23,191.37,190.21,190.52,5100.0,155.8319,155.946,155.0007,155.2534,5100.0
2012-11-23 09:40:00,190.29,190.65,190.29,190.34,2000.0,155.0659,155.3593,155.0659,155.1067,2000.0
2012-11-23 09:45:00,190.34,190.41,190.34,190.41,1000.0,155.1067,155.1637,155.1067,155.1637,1000.0
2012-11-23 09:50:00,190.59,190.59,190.22,190.22,900.0,155.3104,155.3104,155.0089,155.0089,900.0
2012-11-23 09:55:00,190.23,190.49,189.98,190.38,5200.0,155.017,155.2289,154.8133,155.1393,5200.0
2012-11-23 10:00:00,190.35,190.51,190.32,190.32,4000.0,155.1148,155.2452,155.0904,155.0904,4000.0
2012-11-23 10:05:00,190.32,190.57,190.32,190.47,7400.0,155.0904,155.2941,155.0904,155.2126,7400.0
2012-11-23 10:10:00,190.49,190.66,190.42,190.42,6700.0,155.2289,155.3674,155.1719,155.1719,6700.0
2012-11-23 10:15:00,190.43,190.71,190.43,190.6,5000.0,155.18,155.4082,155.18,155.3185,5000.0
2012-11-23 10:20:00,190.59,190.95,190.45,190.84,4300.0,155.3104,155.6038,155.1963,155.5141,4300.0
2012-11-23 10:25:00,190.76,191.38,190.75,191.31,13300.0,155.4489,155.9542,155.4408,155.8971,13300.0
2012-11-23 10:30:00,191.31,191.31,190.9,190.9,6600.0,155.8971,155.8971,155.563,155.563,6600.0
2012-11-23 10:35:00,190.89,190.97,190.41,190.41,6000.0,155.5549,155.6201,155.1637,155.1637,6000.0
2012-11-23 10:40:00,190.43,190.7,190.34,190.34,4100.0,155.18,155.4,155.1067,155.1067,4100.0
2012-11-23 10:45:00,190.31,190.4,190.16,190.2,4100.0,155.0822,155.1556,154.96,154.9926,4100.0
2012-11-23 10:50:00,190.21,190.71,190.15,190.57,5700.0,155.0007,155.4082,154.9518,155.2941,5700.0
2012-11-23 10:55:00,190.56,190.59,190.4,190.56,2900.0,155.286,155.3104,155.1556,155.286,2900.0
2012-11-23 11:00:00,190.51,190.73,190.51,190.63,4400.0,155.2452,155.4245,155.2452,155.343,4400.0
2012-11-23 11:05:00,190.61,190.93,190.61,190.81,5800.0,155.3267,155.5875,155.3267,155.4897,5800.0
2012-11-23 11:10:00,190.81,190.89,190.66,190.72,5800.0,155.4897,155.5549,155.3674,155.4163,5800.0
2012-11-23 11:15:00,190.76,190.79,190.56,190.71,2800.0,155.4489,155.4734,155.286,155.4082,2800.0
2012-11-23 11:20:00,190.75,190.88,190.74,190.76,2800.0,155.4408,155.5467,155.4326,155.4489,2800.0
2012-11-23 11:25:00,190.77,190.86,190.64,190.74,5000.0,155.4571,155.5304,155.3511,155.4326,5000.0
2012-11-23 11:30:00,190.8,190.88,190.65,190.88,1800.0,155.4815,155.5467,155.3593,155.5467,1800.0
2012-11-23 11:35:00,190.71,190.78,190.56,190.78,5800.0,155.4082,155.4652,155.286,155.4652,5800.0
2012-11-23 11:40:00,190.7,190.8,190.58,190.7,3800.0,155.4,155.4815,155.3022,155.4,3800.0
2012-11-23 11:45:00,190.84,190.89,190.58,190.58,5700.0,155.5141,155.5549,155.3022,155.3022,5700.0
2012-11-23 11:50:00,190.57,190.97,190.56,190.9,11900.0,155.2941,155.6201,155.286,155.563,11900.0
2012-11-23 11:55:00,190.88,191.1,190.77,190.78,14300.0,155.5467,155.726,155.4571,155.4652,14300.0
2012-11-23 12:00:00,190.77,190.83,190.44,190.46,6100.0,155.4571,155.506,155.1882,155.2045,6100.0
2012-11-23 12:05:00,190.51,190.61,190.21,190.37,4400.0,155.2452,155.3267,155.0007,155.1311,4400.0
2012-11-23 12:10:00,190.35,190.45,190.27,190.34,2500.0,155.1148,155.1963,155.0496,155.1067,2500.0
2012-11-23 12:15:00,190.33,190.46,190.27,190.4,3700.0,155.0985,155.2045,155.0496,155.1556,3700.0
2012-11-23 12:20:00,190.36,190.59,190.28,190.59,3600.0,155.123,155.3104,155.0578,155.3104,3600.0
2012-11-23 12:25:00,190.46,190.62,190.45,190.61,9400.0,155.2045,155.3348,155.1963,155.3267,9400.0
2012-11-23 12:30:00,190.6,190.81,190.52,190.7,5700.0,155.3185,155.4897,155.2534,155.4,5700.0
2012-11-23 12:35:00,190.72,191.04,190.67,191.04,6300.0,155.4163,155.6771,155.3756,155.6771,6300.0
2012-11-23 12:40:00,191.06,191.12,190.81,191.12,7000.0,155.6934,155.7423,155.4897,155.7423,7000.0
2012-11-23 12:45:00,191.12,191.19,190.83,191.11,8200.0,155.7423,155.7993,155.506,155.7341,8200.0
2012-11-23 12:50:00,191.11,191.3,191.04,191.21,6100.0,155.7341,155.889,155.6771,155.8156,6100.0
2012-11-23 12:55:00,191.21,191.61,191.21,191.48,11400.0,155.8156,156.1416,155.8156,156.0357,11400.0
2012-11-26 09:30:00,191.27,191.94,190.98,191.1,17200.0,155.8645,156.4105,155.6282,155.726,17200.0
2012-11-26 09:35:00,191.08,191.41,190.81,191.11,2000.0,155.7097,155.9786,155.4897,155.7341,2000.0
2012-11-26 09:40:00,191.06,191.11,190.65,191.05,6200.0,155.6934,155.7341,155.3593,155.6852,6200.0
2012-11-26 09:45:00,191.05,191.18,190.59,190.66,10300.0,155.6852,155.7912,155.3104,155.3674,10300.0
2012-11-26 09:50:00,190.62,190.64,190.2,190.63,5100.0,155.3348,155.3511,154.9926,155.343,5100.0
2012-11-26 09:55:00,190.55,190.74,189.86,189.86,14400.0,155.2778,155.4326,154.7155,154.7155,14400.0
2012-11-26 10:00:00,190.14,190.58,190.09,190.43,9000.0,154.9437,155.3022,154.903,155.18,9000.0
2012-11-26 10:05:00,190.44,190.54,190.0,190.35,33300.0,155.1882,155.2697,154.8296,155.1148,33300.0
2012-11-26 10:10:00,190.37,190.59,190.21,190.21,9900.0,155.1311,155.3104,155.0007,155.0007,9900.0
2012-11-26 10:15:00,190.34,190.65,190.06,190.6,12500.0,155.1067,155.3593,154.8785,155.3185,12500.0
2012-11-26 10:20:00,190.6,190.65,190.41,190.43,6400.0,155.3185,155.3593,155.1637,155.18,6400.0
2012-11-26 10:25:00,190.44,190.69,190.39,190.5,4600.0,155.1882,155.3919,155.1474,155.2371,4600.0
2012-11-26 10:30:00,190.45,190.63,190.45,190.58,2400.0,155.1963,155.343,155.1963,155.3022,2400.0
2012-11-26 10:35:00,190.5,190.66,190.43,190.43,6200.0,155.2371,155.3674,155.18,155.18,6200.0
2012-11-26 10:40:00,190.51,190.75,190.44,190.5,81600.0,155.2452,155.4408,155.1882,155.2371,81600.0
2012-11-26 10:45:00,190.6,190.65,190.22,190.36,35000.0,155.3185,155.3593,155.0089,155.123,35000.0
2012-11-26 10:50:00,190.38,190.58,190.31,190.44,1900.0,155.1393,155.3022,155.0822,155.1882,1900.0
2012-11-26 10:55:00,190.43,190.51,190.27,190.32,6900.0,155.18,155.2452,155.0496,155.0904,6900.0
2012-11-26 11:00:00,190.25,190.27,189.96,190.06,4600.0,155.0333,155.0496,154.797,154.8785,4600.0
2012-11-26 11:05:00,190.01,190.14,190.01,190.14,3900.0,154.8378,154.9437,154.8378,154.9437,3900.0
2012-11-26 11:10:00,190.17,190.21,189.97,190.18,11600.0,154.9681,155.0007,154.8052,154.9763,11600.0
2012-11-26 11:15:00,190.08,190.12,189.64,189.72,10000.0,154.8948,154.9274,154.5362,154.6014,10000.0
2012-11-26 11:20:00,189.67,189.7,189.23,189.23,8100.0,154.5607,154.5851,154.2021,154.2021,8100.0
2012-11-26 11:25:00,189.3,189.43,189.11,189.14,5200.0,154.2592,154.3651,154.1044,154.1288,5200.0
2012-11-26 11:30:00,189.12,189.88,189.11,189.88,4200.0,154.1125,154.7318,154.1044,154.7318,4200.0
2012-11-26 11:35:00,189.87,189.87,189.56,189.67,5200.0,154.7237,154.7237,154.4711,154.5607,5200.0
2012-11-26 11:40:00,189.58,189.9,189.58,189.81,2100.0,154.4874,154.7481,154.4874,154.6748,2100.0
2012-11-26 11:45:00,189.88,190.16,189.87,190.16,3100.0,154.7318,154.96,154.7237,154.96,3100.0
2012-11-26 11:50:00,190.17,190.17,189.94,189.97,4200.0,154.9681,154.9681,154.7807,154.8052,4200.0
2012-11-26 11:55:00,190.09,190.09,189.66,189.75,5100.0,154.903,154.903,154.5525,154.6259,5100.0
2012-11-26 12:00:00,189.86,190.0,189.65,189.65,3400.0,154.7155,154.8296,154.5444,154.5444,3400.0
2012-11-26 12:05:00,189.65,189.77,189.57,189.77,3300.0,154.5444,154.6422,154.4792,154.6422,3300.0
2012-11-26 12:10:00,189.73,189.78,189.56,189.73,21200.0,154.6096,154.6503,154.4711,154.6096,21200.0
2012-11-26 12:15:00,189.69,189.83,189.61,189.68,14100.0,154.577,154.6911,154.5118,154.5688,14100.0
2012-11-26 12:20:00,189.67,189.82,189.64,189.78,4400.0,154.5607,154.6829,154.5362,154.6503,4400.0
2012-11-26 12:25:00,189.76,190.09,189.76,190.05,17900.0,154.634,154.903,154.634,154.8704,17900.0
2012-11-26 12:30:00,190.09,190.26,189.9,190.07,16400.0,154.903,155.0415,154.7481,154.8867,16400.0
2012-11-26 12:35:00,190.0,190.3,189.94,190.3,18400.0,154.8296,155.0741,154.7807,155.0741,18400.0
2012-11-26 12:40:00,190.26,190.31,190.11,190.15,6400.0,155.0415,155.0822,154.9192,154.9518,6400.0
2012-11-26 12:45:00,190.2,190.24,189.88,190.12,4700.0,154.9926,155.0252,154.7318,154.9274,4700.0
2012-11-26 12:50:00,190.15,190.34,190.11,190.31,3300.0,154.9518,155.1067,154.9192,155.0822,3300.0
2012-11-26 12:55:00,190.2,190.25,190.06,190.07,1100.0,154.9926,155.0333,154.8785,154.8867,1100.0
2012-11-26 13:00:00,190.0,190.19,190.0,190.16,2500.0,154.8296,154.9844,154.8296,154.96,2500.0
2012-11-26 13:05:00,190.16,190.26,190.09,190.2,3800.0,154.96,155.0415,154.903,154.9926,3800.0
2012-11-26 13:10:00,190.16,190.23,190.06,190.16,2400.0,154.96,155.017,154.8785,154.96,2400.0
2012-11-26 13:15:00,190.17,190.65,190.16,190.65,5100.0,154.9681,155.3593,154.96,155.3593,5100.0
2012-11-26 13:20:00,190.49,190.56,190.41,190.5,9900.0,155.2289,155.286,155.1637,155.2371,9900.0
2012-11-26 13:25:00,190.56,190.68,190.53,190.68,3300.0,155.286,155.3837,155.2615,155.3837,3300.0
2012-11-26 13:30:00,190.82,190.91,190.64,190.9,6000.0,155.4978,155.5712,155.3511,155.563,6000.0
2012-11-26 13:35:00,190.92,190.92,190.53,190.59,12400.0,155.5793,155.5793,155.2615,155.3104,12400.0
2012-11-26 13:40:00,190.64,190.67,190.38,190.57,6700.0,155.3511,155.3756,155.1393,155.2941,6700.0
2012-11-26 13:45:00,190.54,190.62,190.29,190.39,3700.0,155.2697,155.3348,155.0659,155.1474,3700.0
2012-11-26 13:50:00,190.31,190.45,190.16,190.28,7900.0,155.0822,155.1963,154.96,155.0578,7900.0
2012-11-26 13:55:00,190.32,190.32,190.07,190.18,2600.0,155.0904,155.0904,154.8867,154.9763,2600.0
2012-11-26 14:00:00,190.11,190.15,189.74,189.8,10400.0,154.9192,154.9518,154.6177,154.6666,10400.0
2012-11-26 14:05:00,189.8,189.93,189.69,189.93,20600.0,154.6666,154.7726,154.577,154.7726,20600.0
2012-11-26 14:10:00,189.95,190.3,189.95,190.25,2500.0,154.7889,155.0741,154.7889,155.0333,2500.0
2012-11-26 14:15:00,190.16,190.18,189.96,190.11,3200.0,154.96,154.9763,154.797,154.9192,3200.0
2012-11-26 14:20:00,190.16,190.32,190.14,190.19,3800.0,154.96,155.0904,154.9437,154.9844,3800.0
2012-11-26 14:25:00,190.19,190.34,190.15,190.16,4600.0,154.9844,155.1067,154.9518,154.96,4600.0
2012-11-26 14:30:00,190.07,190.1,189.98,190.02,4200.0,154.8867,154.9111,154.8133,154.8459,4200.0
2012-11-26 14:35:00,189.99,190.01,189.91,189.93,1500.0,154.8215,154.8378,154.7563,154.7726,1500.0
2012-11-26 14:40:00,190.02,190.02,189.81,189.86,4300.0,154.8459,154.8459,154.6748,154.7155,4300.0
2012-11-26 14:45:00,189.87,189.93,189.78,189.86,6000.0,154.7237,154.7726,154.6503,154.7155,6000.0
2012-11-26 14:50:00,189.85,190.29,189.85,190.24,19100.0,154.7074,155.0659,154.7074,155.0252,19100.0
2012-11-26 14:55:00,190.2,190.34,190.19,190.25,3300.0,154.9926,155.1067,154.9844,155.0333,3300.0
2012-11-26 15:00:00,190.24,190.32,190.15,190.21,5200.0,155.0252,155.0904,154.9518,155.0007,5200.0
2012-11-26 15:05:00,190.21,190.43,190.19,190.4,6900.0,155.0007,155.18,154.9844,155.1556,6900.0
2012-11-26 15:10:00,190.41,190.46,190.25,190.25,11800.0,155.1637,155.2045,155.0333,155.0333,11800.0
2012-11-26 15:15:00,190.26,190.61,190.18,190.55,19600.0,155.0415,155.3267,154.9763,155.2778,19600.0
2012-11-26 15:20:00,190.51,190.58,190.34,190.4,24300.0,155.2452,155.3022,155.1067,155.1556,24300.0
2012-11-26 15:25:00,190.5,190.5,190.26,190.3,29500.0,155.2371,155.2371,155.0415,155.0741,29500.0
2012-11-26 15:30:00,190.31,190.31,189.71,189.77,25800.0,155.0822,155.0822,154.5933,154.6422,25800.0
2012-11-26 15:35:00,189.8,189.99,189.57,189.93,43700.0,154.6666,154.8215,154.4792,154.7726,43700.0
2012-11-26 15:40:00,189.99,190.19,189.84,189.87,30300.0,154.8215,154.9844,154.6992,154.7237,30300.0
2012-11-26 15:45:00,189.91,190.05,189.52,189.61,41500.0,154.7563,154.8704,154.4385,154.5118,41500.0
2012-11-26 15:50:00,189.61,189.91,189.51,189.58,41700.0,154.5118,154.7563,154.4303,154.4874,41700.0
2012-11-26 15:55:00,189.63,190.42,189.63,190.42,56900.0,154.5281,155.1719,154.5281,155.1719,56900.0
2012-11-27 09:30:00,189.14,189.61,188.47,189.57,14900.0,154.1288,154.5118,153.5828,154.4792,14900.0
2012-11-27 09:35:00,189.59,190.36,189.54,190.24,4100.0,154.4955,155.123,154.4548,155.0252,4100.0
2012-11-27 09:40:00,189.98,190.75,189.98,190.63,3500.0,154.8133,155.4408,154.8133,155.343,3500.0
2012-11-27 09:45:00,190.5,191.2,190.5,191.2,12200.0,155.2371,155.8075,155.2371,155.8075,12200.0
2012-11-27 09:50:00,191.29,191.36,190.82,190.84,2200.0,155.8808,155.9379,155.4978,155.5141,2200.0
2012-11-27 09:55:00,190.81,190.81,190.52,190.52,2100.0,155.4897,155.4897,155.2534,155.2534,2100.0
2012-11-27 10:00:00,190.56,190.59,190.06,190.09,4200.0,155.286,155.3104,154.8785,154.903,4200.0
2012-11-27 10:05:00,190.15,190.27,189.89,190.0,9600.0,154.9518,155.0496,154.74,154.8296,9600.0
2012-11-27 10:10:00,190.12,190.16,189.73,189.83,8400.0,154.9274,154.96,154.6096,154.6911,8400.0
2012-11-27 10:15:00,189.82,190.18,189.66,190.02,16400.0,154.6829,154.9763,154.5525,154.8459,16400.0
2012-11-27 10:20:00,189.82,189.97,189.52,189.66,7200.0,154.6829,154.8052,154.4385,154.5525,7200.0
2012-11-27 10:25:00,189.69,189.88,189.56,189.56,3600.0,154.577,154.7318,154.4711,154.4711,3600.0
2012-11-27 10:30:00,189.69,189.88,189.56,189.7,5600.0,154.577,154.7318,154.4711,154.5851,5600.0
2012-11-27 10:35:00,189.82,189.86,189.5,189.58,6800.0,154.6829,154.7155,154.4222,154.4874,6800.0
2012-11-27 10:40:00,189.66,190.07,189.49,190.07,4700.0,154.5525,154.8867,154.414,154.8867,4700.0
2012-11-27 10:45:00,189.75,190.33,189.75,190.26,6400.0,154.6259,155.0985,154.6259,155.0415,6400.0
2012-11-27 10:50:00,190.28,190.69,190.28,190.6,9400.0,155.0578,155.3919,155.0578,155.3185,9400.0
2012-11-27 10:55:00,190.47,190.6,190.25,190.59,10300.0,155.2126,155.3185,155.0333,155.3104,10300.0
2012-11-27 11:00:00,190.56,190.77,190.42,190.68,22800.0,155.286,155.4571,155.1719,155.3837,22800.0
2012-11-27 11:05:00,190.61,190.72,190.46,190.68,6600.0,155.3267,155.4163,155.2045,155.3837,6600.0
2012-11-27 11:10:00,190.67,190.75,190.56,190.66,3000.0,155.3756,155.4408,155.286,155.3674,3000.0
2012-11-27 11:15:00,190.65,190.7,190.5,190.59,7400.0,155.3593,155.4,155.2371,155.3104,7400.0
2012-11-27 11:20:00,190.68,190.77,190.6,190.62,1200.0,155.3837,155.4571,155.3185,155.3348,1200.0
2012-11-27 11:25:00,190.58,190.87,190.5,190.86,3300.0,155.3022,155.5386,155.2371,155.5304,3300.0
2012-11-27 11:30:00,190.82,190.86,190.67,190.71,1000.0,155.4978,155.5304,155.3756,155.4082,1000.0
2012-11-27 11:35:00,190.77,191.28,190.75,191.28,3600.0,155.4571,155.8727,155.4408,155.8727,3600.0
2012-11-27 11:40:00,191.24,191.24,191.01,191.12,2500.0,155.8401,155.8401,155.6527,155.7423,2500.0
2012-11-27 11:45:00,191.14,191.16,190.86,191.06,3000.0,155.7586,155.7749,155.5304,155.6934,3000.0
2012-11-27 11:50:00,190.91,191.25,190.91,191.23,2500.0,155.5712,155.8482,155.5712,155.8319,2500.0
2012-11-27 11:55:00,191.23,191.32,191.15,191.26,2400.0,155.8319,155.9053,155.7667,155.8564,2400.0
2012-11-27 12:00:00,191.28,191.43,191.09,191.09,4700.0,155.8727,155.9949,155.7178,155.7178,4700.0
2012-11-27 12:05:00,191.05,191.13,190.85,191.13,2700.0,155.6852,155.7504,155.5223,155.7504,2700.0
2012-11-27 12:10:00,191.13,191.13,190.99,190.99,1400.0,155.7504,155.7504,155.6364,155.6364,1400.0
2012-11-27 12:15:00,190.92,190.97,190.72,190.97,2700.0,155.5793,155.6201,155.4163,155.6201,2700.0
2012-11-27 12:20:00,191.04,191.04,190.96,191.01,700.0,155.6771,155.6771,155.6119,155.6527,700.0
2012-11-27 12:25:00,191.01,191.08,190.9,190.91,2700.0,155.6527,155.7097,155.563,155.5712,2700.0
2012-11-27 12:30:00,190.91,190.96,190.66,190.96,2800.0,155.5712,155.6119,155.3674,155.6119,2800.0
2012-11-27 12:35:00,190.69,190.73,190.61,190.61,900.0,155.3919,155.4245,155.3267,155.3267,900.0
2012-11-27 12:40:00,190.73,190.99,190.71,190.99,1900.0,155.4245,155.6364,155.4082,155.6364,1900.0
2012-11-27 12:45:00,190.88,190.91,190.64,190.64,3200.0,155.5467,155.5712,155.3511,155.3511,3200.0
2012-11-27 12:50:00,190.64,190.71,190.53,190.53,1500.0,155.3511,155.4082,155.2615,155.2615,1500.0
2012-11-27 12:55:00,190.63,190.74,190.63,190.68,1800.0,155.343,155.4326,155.343,155.3837,1800.0
2012-11-27 13:00:00,190.72,190.72,190.5,190.61,4300.0,155.4163,155.4163,155.2371,155.3267,4300.0
2012-11-27 13:05:00,190.61,190.78,190.61,190.71,2600.0,155.3267,155.4652,155.3267,155.4082,2600.0
2012-11-27 13:10:00,190.73,190.73,190.53,190.53,1200.0,155.4245,155.4245,155.2615,155.2615,1200.0
2012-11-27 13:15:00,190.52,190.8,190.52,190.8,1600.0,155.2534,155.4815,155.2534,155.4815,1600.0
2012-11-27 13:20:00,190.72,190.77,190.62,190.69,1100.0,155.4163,155.4571,155.3348,155.3919,1100.0
2012-11-27 13:25:00,190.58,190.68,190.5,190.68,5900.0,155.3022,155.3837,155.2371,155.3837,5900.0
2012-11-27 13:30:00,190.67,190.8,190.67,190.8,1100.0,155.3756,155.4815,155.3756,155.4815,1100.0
2012-11-27 13:35:00,190.85,190.99,190.8,190.84,800.0,155.5223,155.6364,155.4815,155.5141,800.0
2012-11-27 13:40:00,190.76,190.9,190.71,190.9,600.0,155.4489,155.563,155.4082,155.563,600.0
2012-11-27 13:45:00,190.89,191.08,190.88,191.08,2800.0,155.5549,155.7097,155.5467,155.7097,2800.0
2012-11-27 13:50:00,191.06,191.09,190.68,190.68,3500.0,155.6934,155.7178,155.3837,155.3837,3500.0
2012-11-27 13:55:00,190.72,190.94,190.72,190.79,1000.0,155.4163,155.5956,155.4163,155.4734,1000.0
2012-11-27 14:00:00,190.78,190.93,190.6,190.91,3500.0,155.4652,155.5875,155.3185,155.5712,3500.0
2012-11-27 14:05:00,190.93,191.15,190.88,191.15,1700.0,155.5875,155.7667,155.5467,155.7667,1700.0
2012-11-27 14:10:00,191.05,191.17,191.01,191.1,2400.0,155.6852,155.783,155.6527,155.726,2400.0
2012-11-27 14:15:00,191.1,191.18,191.03,191.18,6000.0,155.726,155.7912,155.669,155.7912,6000.0
2012-11-27 14:20:00,191.2,191.2,190.8,190.86,4300.0,155.8075,155.8075,155.4815,155.5304,4300.0
2012-11-27 14:25:00,190.78,190.83,190.5,190.68,6000.0,155.4652,155.506,155.2371,155.3837,6000.0
2012-11-27 14:30:00,190.66,190.78,190.55,190.67,2900.0,155.3674,155.4652,155.2778,155.3756,2900.0
2012-11-27 14:35:00,190.53,190.74,190.5,190.64,6200.0,155.2615,155.4326,155.2371,155.3511,6200.0
2012-11-27 14:40:00,190.5,190.7,190.28,190.36,15700.0,155.2371,155.4,155.0578,155.123,15700.0
2012-11-27 14:45:00,190.36,190.55,190.3,190.34,7500.0,155.123,155.2778,155.0741,155.1067,7500.0
2012-11-27 14:50:00,190.38,190.42,190.05,190.14,4500.0,155.1393,155.1719,154.8704,154.9437,4500.0
2012-11-27 14:55:00,190.14,190.58,190.14,190.45,7300.0,154.9437,155.3022,154.9437,155.1963,7300.0
2012-11-27 15:00:00,190.44,190.6,190.41,190.54,2400.0,155.1882,155.3185,155.1637,155.2697,2400.0
2012-11-27 15:05:00,190.46,190.88,190.37,190.88,5500.0,155.2045,155.5467,155.1311,155.5467,5500.0
2012-11-27 15:10:00,190.81,190.93,190.57,190.75,4900.0,155.4897,155.5875,155.2941,155.4408,4900.0
2012-11-27 15:15:00,190.67,190.91,190.45,190.82,10400.0,155.3756,155.5712,155.1963,155.4978,10400.0
2012-11-27 15:20:00,190.82,191.01,190.63,190.92,7900.0,155.4978,155.6527,155.343,155.5793,7900.0
2012-11-27 15:25:00,190.96,190.99,190.57,190.7,9200.0,155.6119,155.6364,155.2941,155.4,9200.0
2012-11-27 15:30:00,190.71,190.82,190.52,190.57,6600.0,155.4082,155.4978,155.2534,155.2941,6600.0
2012-11-27 15:35:00,190.51,190.68,190.35,190.6,9600.0,155.2452,155.3837,155.1148,155.3185,9600.0
2012-11-27 15:40:00,190.6,190.82,190.51,190.75,8000.0,155.3185,155.4978,155.2452,155.4408,8000.0
2012-11-27 15:45:00,190.79,190.97,190.63,190.8,13000.0,155.4734,155.6201,155.343,155.4815,13000.0
2012-11-27 15:50:00,190.85,190.85,190.53,190.61,16300.0,155.5223,155.5223,155.2615,155.3267,16300.0
2012-11-27 15:55:00,190.63,190.69,190.37,190.63,21900.0,155.343,155.3919,155.1311,155.343,21900.0
2012-11-28 09:30:00,189.3,189.87,189.23,189.45,5900.0,154.2592,154.7237,154.2021,154.3814,5900.0
2012-11-28 09:35:00,189.45,189.87,189.4,189.74,5400.0,154.3814,154.7237,154.3407,154.6177,5400.0
2012-11-28 09:40:00,189.89,190.47,189.89,190.33,2800.0,154.74,155.2126,154.74,155.0985,2800.0
2012-11-28 09:45:00,190.09,190.31,189.59,190.11,4400.0,154.903,155.0822,154.4955,154.9192,4400.0
2012-11-28 09:50:00,189.94,189.94,189.41,189.63,1800.0,154.7807,154.7807,154.3488,154.5281,1800.0
2012-11-28 09:55:00,189.47,190.13,189.46,190.04,3000.0,154.3977,154.9355,154.3896,154.8622,3000.0
2012-11-28 10:00:00,190.01,190.01,189.33,189.44,3300.0,154.8378,154.8378,154.2836,154.3733,3300.0
2012-11-28 10:05:00,189.43,189.43,188.9,188.9,3000.0,154.3651,154.3651,153.9332,153.9332,3000.0
2012-11-28 10:10:00,188.9,189.33,188.9,189.33,3900.0,153.9332,154.2836,153.9332,154.2836,3900.0
2012-11-28 10:15:00,189.19,189.3,188.8,188.87,5200.0,154.1695,154.2592,153.8517,153.9088,5200.0
2012-11-28 10:20:00,188.89,189.7,188.89,189.62,5100.0,153.9251,154.5851,153.9251,154.52,5100.0
2012-11-28 10:25:00,189.62,189.69,189.13,189.35,2200.0,154.52,154.577,154.1207,154.2999,2200.0
2012-11-28 10:30:00,189.4,189.64,189.34,189.64,3100.0,154.3407,154.5362,154.2918,154.5362,3100.0
2012-11-28 10:35:00,189.67,190.39,189.58,190.2,2500.0,154.5607,155.1474,154.4874,154.9926,2500.0
2012-11-28 10:40:00,190.17,190.28,189.84,189.84,2400.0,154.9681,155.0578,154.6992,154.6992,2400.0
2012-11-28 10:45:00,189.89,190.5,189.77,190.32,3400.0,154.74,155.2371,154.6422,155.0904,3400.0
2012-11-28 10:50:00,190.27,190.37,190.01,190.37,1800.0,155.0496,155.1311,154.8378,155.1311,1800.0
2012-11-28 10:55:00,189.99,190.2,189.99,190.19,900.0,154.8215,154.9926,154.8215,154.9844,900.0
2012-11-28 11:00:00,190.28,190.53,190.28,190.48,2500.0,155.0578,155.2615,155.0578,155.2208,2500.0
2012-11-28 11:05:00,190.35,190.44,190.24,190.44,1600.0,155.1148,155.1882,155.0252,155.1882,1600.0
2012-11-28 11:10:00,190.35,190.81,190.35,190.81,1800.0,155.1148,155.4897,155.1148,155.4897,1800.0
2012-11-28 11:15:00,190.72,190.97,190.72,190.97,2900.0,155.4163,155.6201,155.4163,155.6201,2900.0
2012-11-28 11:20:00,190.93,190.99,190.72,190.82,2000.0,155.5875,155.6364,155.4163,155.4978,2000.0
2012-11-28 11:25:00,190.81,190.86,190.71,190.71,600.0,155.4897,155.5304,155.4082,155.4082,600.0
2012-11-28 11:30:00,190.89,190.9,190.44,190.44,1200.0,155.5549,155.563,155.1882,155.1882,1200.0
2012-11-28 11:35:00,190.43,190.69,190.39,190.69,2600.0,155.18,155.3919,155.1474,155.3919,2600.0
2012-11-28 11:40:00,190.72,190.72,190.56,190.56,900.0,155.4163,155.4163,155.286,155.286,900.0
2012-11-28 11:45:00,190.49,190.6,190.47,190.55,2900.0,155.2289,155.3185,155.2126,155.2778,2900.0
2012-11-28 11:50:00,190.49,190.53,190.28,190.28,900.0,155.2289,155.2615,155.0578,155.0578,900.0
2012-11-28 11:55:00,190.29,190.71,190.25,190.71,3100.0,155.0659,155.4082,155.0333,155.4082,3100.0
2012-11-28 12:00:00,190.69,190.69,190.16,190.28,3300.0,155.3919,155.3919,154.96,155.0578,3300.0
2012-11-28 12:05:00,190.31,190.66,190.14,190.53,3100.0,155.0822,155.3674,154.9437,155.2615,3100.0
2012-11-28 12:10:00,190.49,191.07,190.24,190.93,5800.0,155.2289,155.7015,155.0252,155.5875,5800.0
2012-11-28 12:15:00,190.78,191.41,190.72,191.05,5400.0,155.4652,155.9786,155.4163,155.6852,5400.0
2012-11-28 12:20:00,191.02,191.02,190.8,190.8,3100.0,155.6608,155.6608,155.4815,155.4815,3100.0
2012-11-28 12:25:00,190.95,191.29,190.74,191.22,19200.0,155.6038,155.8808,155.4326,155.8238,19200.0
2012-11-28 12:30:00,191.3,191.53,190.85,191.21,4000.0,155.889,156.0764,155.5223,155.8156,4000.0
2012-11-28 12:35:00,191.39,191.4,191.13,191.2,11600.0,155.9623,155.9705,155.7504,155.8075,11600.0
2012-11-28 12:40:00,191.13,191.36,191.11,191.31,7200.0,155.7504,155.9379,155.7341,155.8971,7200.0
2012-11-28 12:45:00,191.25,191.25,190.97,191.09,2200.0,155.8482,155.8482,155.6201,155.7178,2200.0
2012-11-28 12:50:00,191.07,191.18,190.81,190.81,1400.0,155.7015,155.7912,155.4897,155.4897,1400.0
2012-11-28 12:55:00,190.82,191.23,190.82,191.23,2700.0,155.4978,155.8319,155.4978,155.8319,2700.0
2012-11-28 13:00:00,191.33,191.36,190.88,190.88,3200.0,155.9134,155.9379,155.5467,155.5467,3200.0
2012-11-28 13:05:00,190.95,191.15,190.83,191.15,21300.0,155.6038,155.7667,155.506,155.7667,21300.0
2012-11-28 13:10:00,191.2,191.35,191.13,191.34,2100.0,155.8075,155.9297,155.7504,155.9216,2100.0
2012-11-28 13:15:00,191.17,191.35,191.17,191.2,1200.0,155.783,155.9297,155.783,155.8075,1200.0
2012-11-28 13:20:00,191.31,191.31,190.97,190.99,2800.0,155.8971,155.8971,155.6201,155.6364,2800.0
2012-11-28 13:25:00,191.02,191.22,191.02,191.2,3900.0,155.6608,155.8238,155.6608,155.8075,3900.0
2012-11-28 13:30:00,191.28,191.48,191.18,191.38,3700.0,155.8727,156.0357,155.7912,155.9542,3700.0
2012-11-28 13:35:00,191.32,191.32,191.0,191.03,15500.0,155.9053,155.9053,155.6445,155.669,15500.0
2012-11-28 13:40:00,191.01,191.11,190.92,191.11,4600.0,155.6527,155.7341,155.5793,155.7341,4600.0
2012-11-28 13:45:00,191.12,191.33,190.98,191.29,4700.0,155.7423,155.9134,155.6282,155.8808,4700.0
2012-11-28 13:50:00,191.33,191.75,191.24,191.7,15100.0,155.9134,156.2557,155.8401,156.2149,15100.0
2012-11-28 13:55:00,191.57,191.57,191.37,191.49,3900.0,156.109,156.109,155.946,156.0438,3900.0
2012-11-28 14:00:00,191.59,191.61,191.3,191.31,4100.0,156.1253,156.1416,155.889,155.8971,4100.0
2012-11-28 14:05:00,191.27,191.36,191.15,191.36,2500.0,155.8645,155.9379,155.7667,155.9379,2500.0
2012-11-28 14:10:00,191.25,191.25,191.16,191.24,800.0,155.8482,155.8482,155.7749,155.8401,800.0
2012-11-28 14:15:00,191.17,191.23,191.12,191.23,4200.0,155.783,155.8319,155.7423,155.8319,4200.0
2012-11-28 14:20:00,191.19,191.22,191.14,191.19,6700.0,155.7993,155.8238,155.7586,155.7993,6700.0
2012-11-28 14:25:00,191.15,191.26,191.12,191.26,3600.0,155.7667,155.8564,155.7423,155.8564,3600.0
2012-11-28 14:30:00,191.19,191.27,191.17,191.25,2700.0,155.7993,155.8645,155.783,155.8482,2700.0
2012-11-28 14:35:00,191.22,191.28,191.18,191.28,1200.0,155.8238,155.8727,155.7912,155.8727,1200.0
2012-11-28 14:40:00,191.28,191.34,191.24,191.24,2800.0,155.8727,155.9216,155.8401,155.8401,2800.0
2012-11-28 14:45:00,191.17,191.7,191.15,191.61,9400.0,155.783,156.2149,155.7667,156.1416,9400.0
2012-11-28 14:50:00,191.54,191.54,191.25,191.25,2400.0,156.0845,156.0845,155.8482,155.8482,2400.0
2012-11-28 14:55:00,191.32,191.32,191.14,191.15,4800.0,155.9053,155.9053,155.7586,155.7667,4800.0
2012-11-28 15:00:00,191.23,191.23,191.11,191.16,6000.0,155.8319,155.8319,155.7341,155.7749,6000.0
2012-11-28 15:05:00,191.2,191.31,191.13,191.29,6900.0,155.8075,155.8971,155.7504,155.8808,6900.0
2012-11-28 15:10:00,191.29,191.29,191.1,191.17,9400.0,155.8808,155.8808,155.726,155.783,9400.0
2012-11-28 15:15:00,191.25,191.36,191.12,191.29,6500.0,155.8482,155.9379,155.7423,155.8808,6500.0
2012-11-28 15:20:00,191.26,191.26,191.03,191.22,8800.0,155.8564,155.8564,155.669,155.8238,8800.0
2012-11-28 15:25:00,191.24,191.38,190.98,191.37,9800.0,155.8401,155.9542,155.6282,155.946,9800.0
2012-11-28 15:30:00,191.43,191.53,191.24,191.52,10600.0,155.9949,156.0764,155.8401,156.0682,10600.0
2012-11-28 15:35:00,191.52,191.66,191.27,191.33,12600.0,156.0682,156.1823,155.8645,155.9134,12600.0
2012-11-28 15:40:00,191.27,191.38,191.19,191.28,19900.0,155.8645,155.9542,155.7993,155.8727,19900.0
2012-11-28 15:45:00,191.35,191.48,191.24,191.46,17100.0,155.9297,156.0357,155.8401,156.0194,17100.0
2012-11-28 15:50:00,191.46,191.64,191.4,191.57,16600.0,156.0194,156.166,155.9705,156.109,16600.0
2012-11-28 15:55:00,191.56,191.92,191.42,191.61,33000.0,156.1008,156.3942,155.9868,156.1416,33000.0
2012-11-29 09:30:00,192.69,193.7,192.53,193.16,6500.0,157.0217,157.8447,156.8913,157.4047,6500.0
2012-11-29 09:35:00,193.22,193.59,193.21,193.4,2200.0,157.4536,157.7551,157.4454,157.6002,2200.0
2012-11-29 09:40:00,193.27,193.4,193.16,193.17,1400.0,157.4943,157.6002,157.4047,157.4128,1400.0
2012-11-29 09:45:00,193.27,193.27,192.5,192.78,24500.0,157.4943,157.4943,156.8668,157.095,24500.0
2012-11-29 09:50:00,192.85,193.41,192.83,193.41,15100.0,157.1521,157.6084,157.1358,157.6084,15100.0
2012-11-29 09:55:00,193.23,193.7,193.1,193.57,6300.0,157.4617,157.8447,157.3558,157.7388,6300.0
2012-11-29 10:00:00,193.66,193.99,193.66,193.89,9200.0,157.8121,158.081,157.8121,157.9995,9200.0
2012-11-29 10:05:00,193.9,193.92,193.61,193.63,7400.0,158.0077,158.024,157.7714,157.7877,7400.0
2012-11-29 10:10:00,193.61,193.72,193.16,193.43,9100.0,157.7714,157.861,157.4047,157.6247,9100.0
2012-11-29 10:15:00,193.24,193.39,193.1,193.21,5000.0,157.4699,157.5921,157.3558,157.4454,5000.0
2012-11-29 10:20:00,193.15,193.41,193.03,193.18,6100.0,157.3965,157.6084,157.2987,157.421,6100.0
2012-11-29 10:25:00,193.06,193.42,193.06,193.3,5000.0,157.3232,157.6165,157.3232,157.5188,5000.0
2012-11-29 10:30:00,193.2,193.2,192.89,193.1,3100.0,157.4373,157.4373,157.1847,157.3558,3100.0
2012-11-29 10:35:00,193.07,193.24,192.89,193.24,2000.0,157.3313,157.4699,157.1847,157.4699,2000.0
2012-11-29 10:40:00,193.21,193.99,193.15,193.99,5100.0,157.4454,158.081,157.3965,158.081,5100.0
2012-11-29 10:45:00,193.77,193.77,193.18,193.38,6000.0,157.9018,157.9018,157.421,157.5839,6000.0
2012-11-29 10:50:00,193.46,193.59,193.18,193.38,3900.0,157.6491,157.7551,157.421,157.5839,3900.0
2012-11-29 10:55:00,193.34,193.36,192.99,193.03,3700.0,157.5514,157.5676,157.2661,157.2987,3700.0
2012-11-29 11:00:00,193.1,193.26,192.95,193.26,1900.0,157.3558,157.4862,157.2335,157.4862,1900.0
2012-11-29 11:05:00,193.14,193.4,193.14,193.4,500.0,157.3884,157.6002,157.3884,157.6002,500.0
2012-11-29 11:10:00,193.32,193.71,193.32,193.56,11200.0,157.5351,157.8529,157.5351,157.7306,11200.0
2012-11-29 11:15:00,193.31,193.5,192.9,193.04,3900.0,157.5269,157.6817,157.1928,157.3069,3900.0
2012-11-29 11:20:00,193.16,193.23,193.14,193.23,1900.0,157.4047,157.4617,157.3884,157.4617,1900.0
2012-11-29 11:25:00,193.2,193.31,192.95,193.13,12800.0,157.4373,157.5269,157.2335,157.3802,12800.0
2012-11-29 11:30:00,193.14,193.39,193.14,193.39,14400.0,157.3884,157.5921,157.3884,157.5921,14400.0
2012-11-29 11:35:00,193.37,193.39,193.0,193.13,17300.0,157.5758,157.5921,157.2743,157.3802,17300.0
2012-11-29 11:40:00,193.1,193.13,192.13,192.15,11500.0,157.3558,157.3802,156.5653,156.5816,11500.0
2012-11-29 11:45:00,192.03,192.36,191.9,192.36,8100.0,156.4838,156.7528,156.3779,156.7528,8100.0
2012-11-29 11:50:00,192.44,192.68,192.44,192.64,700.0,156.8179,157.0135,156.8179,156.9809,700.0
2012-11-29 11:55:00,192.47,192.47,192.05,192.45,5000.0,156.8424,156.8424,156.5001,156.8261,5000.0
2012-11-29 12:00:00,192.31,192.69,192.31,192.68,1300.0,156.712,157.0217,156.712,157.0135,1300.0
2012-11-29 12:05:00,192.56,192.65,192.26,192.51,5100.0,156.9157,156.9891,156.6713,156.875,5100.0
2012-11-29 12:10:00,192.63,193.25,192.63,192.82,3600.0,156.9728,157.478,156.9728,157.1276,3600.0
2012-11-29 12:15:00,192.66,192.83,192.64,192.66,1400.0,156.9972,157.1358,156.9809,156.9972,1400.0
2012-11-29 12:20:00,192.7,193.08,192.66,192.82,8000.0,157.0298,157.3395,156.9972,157.1276,8000.0
2012-11-29 12:25:00,192.96,192.96,192.87,192.87,300.0,157.2417,157.2417,157.1684,157.1684,300.0
2012-11-29 12:30:00,192.96,193.12,192.79,192.91,3800.0,157.2417,157.3721,157.1032,157.2009,3800.0
2012-11-29 12:35:00,192.91,193.08,192.75,193.0,3200.0,157.2009,157.3395,157.0706,157.2743,3200.0
2012-11-29 12:40:00,192.91,193.06,192.77,192.92,4100.0,157.2009,157.3232,157.0869,157.2091,4100.0
2012-11-29 12:45:00,193.0,193.13,192.86,193.13,1400.0,157.2743,157.3802,157.1602,157.3802,1400.0
2012-11-29 12:50:00,192.94,193.26,192.86,192.92,2300.0,157.2254,157.4862,157.1602,157.2091,2300.0
2012-11-29 12:55:00,192.84,193.0,192.81,192.93,600.0,157.1439,157.2743,157.1195,157.2172,600.0
2012-11-29 13:00:00,193.03,193.22,192.83,193.04,2200.0,157.2987,157.4536,157.1358,157.3069,2200.0
2012-11-29 13:05:00,192.9,192.91,192.7,192.9,800.0,157.1928,157.2009,157.0298,157.1928,800.0
2012-11-29 13:10:00,192.9,192.91,192.79,192.9,1200.0,157.1928,157.2009,157.1032,157.1928,1200.0
2012-11-29 13:15:00,192.78,192.96,192.78,192.96,700.0,157.095,157.2417,157.095,157.2417,700.0
2012-11-29 13:20:00,192.98,192.99,192.85,192.94,600.0,157.258,157.2661,157.1521,157.2254,600.0
2012-11-29 13:25:00,192.96,193.02,192.89,192.93,2700.0,157.2417,157.2906,157.1847,157.2172,2700.0
2012-11-29 13:30:00,192.95,193.2,192.95,193.04,3100.0,157.2335,157.4373,157.2335,157.3069,3100.0
2012-11-29 13:35:00,193.04,193.12,192.92,193.1,1900.0,157.3069,157.3721,157.2091,157.3558,1900.0
2012-11-29 13:40:00,193.11,193.2,192.95,192.95,1800.0,157.3639,157.4373,157.2335,157.2335,1800.0
2012-11-29 13:45:00,193.03,193.05,192.93,193.04,7800.0,157.2987,157.315,157.2172,157.3069,7800.0
2012-11-29 13:50:00,193.03,193.05,192.97,193.04,4100.0,157.2987,157.315,157.2498,157.3069,4100.0
2012-11-29 13:55:00,192.99,193.04,192.91,192.91,3600.0,157.2661,157.3069,157.2009,157.2009,3600.0
2012-11-29 14:00:00,192.89,193.28,192.86,193.17,14700.0,157.1847,157.5025,157.1602,157.4128,14700.0
2012-11-29 14:05:00,193.2,193.33,193.14,193.14,2700.0,157.4373,157.5432,157.3884,157.3884,2700.0
2012-11-29 14:10:00,193.04,193.37,193.0,193.2,4400.0,157.3069,157.5758,157.2743,157.4373,4400.0
2012-11-29 14:15:00,193.43,193.43,193.31,193.35,1600.0,157.6247,157.6247,157.5269,157.5595,1600.0
2012-11-29 14:20:00,193.4,193.54,193.4,193.54,1400.0,157.6002,157.7143,157.6002,157.7143,1400.0
2012-11-29 14:25:00,193.5,193.57,193.39,193.57,4300.0,157.6817,157.7388,157.5921,157.7388,4300.0
2012-11-29 14:30:00,193.44,193.53,193.44,193.48,1000.0,157.6328,157.7062,157.6328,157.6654,1000.0
2012-11-29 14:35:00,193.59,193.6,193.5,193.56,3300.0,157.7551,157.7632,157.6817,157.7306,3300.0
2012-11-29 14:40:00,193.5,193.72,193.5,193.71,6200.0,157.6817,157.861,157.6817,157.8529,6200.0
2012-11-29 14:45:00,193.74,193.82,193.63,193.66,2100.0,157.8773,157.9425,157.7877,157.8121,2100.0
2012-11-29 14:50:00,193.59,193.77,193.56,193.71,2200.0,157.7551,157.9018,157.7306,157.8529,2200.0
2012-11-29 14:55:00,193.75,193.9,193.68,193.75,5600.0,157.8855,158.0077,157.8284,157.8855,5600.0
2012-11-29 15:00:00,193.78,193.99,193.58,193.58,5100.0,157.9099,158.081,157.7469,157.7469,5100.0
2012-11-29 15:05:00,193.6,193.94,193.6,193.94,2800.0,157.7632,158.0403,157.7632,158.0403,2800.0
2012-11-29 15:10:00,193.82,193.82,193.51,193.72,5600.0,157.9425,157.9425,157.6899,157.861,5600.0
2012-11-29 15:15:00,193.74,194.03,193.7,193.88,4800.0,157.8773,158.1136,157.8447,157.9914,4800.0
2012-11-29 15:20:00,193.92,193.92,193.39,193.42,6400.0,158.024,158.024,157.5921,157.6165,6400.0
2012-11-29 15:25:00,193.56,193.69,193.38,193.54,6300.0,157.7306,157.8366,157.5839,157.7143,6300.0
2012-11-29 15:30:00,193.49,194.04,193.4,193.89,18400.0,157.6736,158.1218,157.6002,157.9995,18400.0
2012-11-29 15:35:00,193.88,194.22,193.84,194.17,13600.0,157.9914,158.2685,157.9588,158.2277,13600.0
2012-11-29 15:40:00,194.23,194.67,194.23,194.66,18200.0,158.2766,158.6352,158.2766,158.627,18200.0
2012-11-29 15:45:00,194.6,194.79,194.34,194.7,26800.0,158.5781,158.7329,158.3662,158.6596,26800.0
2012-11-29 15:50:00,194.63,194.75,194.2,194.4,27900.0,158.6026,158.7004,158.2522,158.4151,27900.0
2012-11-29 15:55:00,194.3,194.33,193.97,193.99,37300.0,158.3336,158.3581,158.0647,158.081,37300.0
2012-11-30 09:30:00,193.95,194.21,192.99,193.81,9500.0,158.0484,158.2603,157.2661,157.9344,9500.0
2012-11-30 09:35:00,193.78,194.56,193.38,193.71,5800.0,157.9099,158.5455,157.5839,157.8529,5800.0
2012-11-30 09:40:00,193.76,194.32,193.6,194.21,4100.0,157.8936,158.3499,157.7632,158.2603,4100.0
2012-11-30 09:45:00,193.96,194.22,193.59,193.68,2100.0,158.0566,158.2685,157.7551,157.8284,2100.0
2012-11-30 09:50:00,193.77,194.17,193.77,194.01,5500.0,157.9018,158.2277,157.9018,158.0973,5500.0
2012-11-30 09:55:00,194.16,194.5,194.0,194.12,4400.0,158.2196,158.4966,158.0892,158.187,4400.0
2012-11-30 10:00:00,194.14,194.35,193.88,194.35,5200.0,158.2033,158.3744,157.9914,158.3744,5200.0
2012-11-30 10:05:00,194.35,194.46,194.09,194.15,6100.0,158.3744,158.464,158.1625,158.2114,6100.0
2012-11-30 10:10:00,194.31,194.69,194.02,194.69,5500.0,158.3418,158.6515,158.1055,158.6515,5500.0
2012-11-30 10:15:00,194.71,194.71,194.1,194.43,3000.0,158.6678,158.6678,158.1707,158.4396,3000.0
2012-11-30 10:20:00,194.14,194.48,194.12,194.39,3800.0,158.2033,158.4803,158.187,158.407,3800.0
2012-11-30 10:25:00,194.45,194.5,194.02,194.02,2600.0,158.4559,158.4966,158.1055,158.1055,2600.0
2012-11-30 10:30:00,194.1,194.26,194.0,194.06,3500.0,158.1707,158.3011,158.0892,158.1381,3500.0
2012-11-30 10:35:00,194.05,194.12,194.0,194.06,4300.0,158.1299,158.187,158.0892,158.1381,4300.0
2012-11-30 10:40:00,194.01,194.16,194.01,194.09,1900.0,158.0973,158.2196,158.0973,158.1625,1900.0
2012-11-30 10:45:00,194.06,194.11,193.78,194.01,4200.0,158.1381,158.1788,157.9099,158.0973,4200.0
2012-11-30 10:50:00,193.78,193.91,193.76,193.9,2500.0,157.9099,158.0158,157.8936,158.0077,2500.0
2012-11-30 10:55:00,193.9,194.15,193.9,194.08,4100.0,158.0077,158.2114,158.0077,158.1544,4100.0
2012-11-30 11:00:00,194.1,194.1,193.89,193.99,1400.0,158.1707,158.1707,157.9995,158.081,1400.0
2012-11-30 11:05:00,194.06,194.08,193.77,193.88,2500.0,158.1381,158.1544,157.9018,157.9914,2500.0
2012-11-30 11:10:00,193.84,194.0,193.78,193.86,4100.0,157.9588,158.0892,157.9099,157.9751,4100.0
2012-11-30 11:15:00,193.97,193.97,193.76,193.76,1100.0,158.0647,158.0647,157.8936,157.8936,1100.0
2012-11-30 11:20:00,193.75,193.97,193.75,193.95,2400.0,157.8855,158.0647,157.8855,158.0484,2400.0
2012-11-30 11:25:00,193.79,194.03,193.76,194.03,2100.0,157.9181,158.1136,157.8936,158.1136,2100.0
2012-11-30 11:30:00,193.98,193.99,193.75,193.99,2200.0,158.0729,158.081,157.8855,158.081,2200.0
2012-11-30 11:35:00,193.89,194.03,193.88,193.95,4100.0,157.9995,158.1136,157.9914,158.0484,4100.0
2012-11-30 11:40:00,194.0,194.02,193.88,193.9,2100.0,158.0892,158.1055,157.9914,158.0077,2100.0
2012-11-30 11:45:00,194.01,194.05,193.83,193.83,300.0,158.0973,158.1299,157.9506,157.9506,300.0
2012-11-30 11:50:00,193.92,194.11,193.85,194.02,5600.0,158.024,158.1788,157.9669,158.1055,5600.0
2012-11-30 11:55:00,194.37,194.37,194.13,194.25,1500.0,158.3907,158.3907,158.1951,158.2929,1500.0
2012-11-30 12:00:00,194.24,194.34,194.14,194.14,500.0,158.2848,158.3662,158.2033,158.2033,500.0
2012-11-30 12:05:00,194.16,194.16,194.0,194.01,2100.0,158.2196,158.2196,158.0892,158.0973,2100.0
2012-11-30 12:10:00,194.0,194.17,194.0,194.01,6300.0,158.0892,158.2277,158.0892,158.0973,6300.0
2012-11-30 12:15:00,194.12,194.23,194.02,194.04,2100.0,158.187,158.2766,158.1055,158.1218,2100.0
2012-11-30 12:20:00,194.0,194.24,193.9,194.08,3500.0,158.0892,158.2848,158.0077,158.1544,3500.0
2012-11-30 12:25:00,194.11,194.14,194.02,194.05,1900.0,158.1788,158.2033,158.1055,158.1299,1900.0
2012-11-30 12:30:00,194.07,194.15,194.07,194.08,400.0,158.1462,158.2114,158.1462,158.1544,400.0
2012-11-30 12:35:00,194.09,194.12,194.0,194.04,3400.0,158.1625,158.187,158.0892,158.1218,3400.0
2012-11-30 12:40:00,194.05,194.12,194.01,194.05,2300.0,158.1299,158.187,158.0973,158.1299,2300.0
2012-11-30 12:45:00,194.0,194.27,194.0,194.16,6000.0,158.0892,158.3092,158.0892,158.2196,6000.0
2012-11-30 12:50:00,194.14,194.19,193.97,194.01,3100.0,158.2033,158.244,158.0647,158.0973,3100.0
2012-11-30 12:55:00,194.06,194.22,194.04,194.22,900.0,158.1381,158.2685,158.1218,158.2685,900.0
2012-11-30 13:00:00,194.22,194.22,194.05,194.05,800.0,158.2685,158.2685,158.1299,158.1299,800.0
2012-11-30 13:05:00,194.08,194.18,194.08,194.11,1500.0,158.1544,158.2359,158.1544,158.1788,1500.0
2012-11-30 13:10:00,194.14,194.16,194.05,194.13,1200.0,158.2033,158.2196,158.1299,158.1951,1200.0
2012-11-30 13:15:00,194.03,194.09,194.0,194.0,5500.0,158.1136,158.1625,158.0892,158.0892,5500.0
2012-11-30 13:20:00,194.11,194.26,194.06,194.26,3300.0,158.1788,158.3011,158.1381,158.3011,3300.0
2012-11-30 13:25:00,194.32,194.35,194.23,194.33,2900.0,158.3499,158.3744,158.2766,158.3581,2900.0
2012-11-30 13:30:00,194.29,194.38,194.24,194.27,2100.0,158.3255,158.3988,158.2848,158.3092,2100.0
2012-11-30 13:35:00,194.26,194.26,194.0,194.01,2800.0,158.3011,158.3011,158.0892,158.0973,2800.0
2012-11-30 13:40:00,194.01,194.26,193.89,194.19,3500.0,158.0973,158.3011,157.9995,158.244,3500.0
2012-11-30 13:45:00,194.3,194.38,194.15,194.38,4000.0,158.3336,158.3988,158.2114,158.3988,4000.0
2012-11-30 13:50:00,194.38,194.47,194.25,194.42,2800.0,158.3988,158.4722,158.2929,158.4314,2800.0
2012-11-30 13:55:00,194.5,194.51,194.31,194.43,3300.0,158.4966,158.5048,158.3418,158.4396,3300.0
2012-11-30 14:00:00,194.43,194.52,194.36,194.52,2200.0,158.4396,158.5129,158.3825,158.5129,2200.0
2012-11-30 14:05:00,194.48,194.52,194.33,194.37,2400.0,158.4803,158.5129,158.3581,158.3907,2400.0
2012-11-30 14:10:00,194.45,194.5,194.34,194.5,1800.0,158.4559,158.4966,158.3662,158.4966,1800.0
2012-11-30 14:15:00,194.38,194.6,194.38,194.53,1000.0,158.3988,158.5781,158.3988,158.5211,1000.0
2012-11-30 14:20:00,194.53,194.76,194.5,194.76,1800.0,158.5211,158.7085,158.4966,158.7085,1800.0
2012-11-30 14:25:00,194.7,194.91,194.63,194.8,3800.0,158.6596,158.8307,158.6026,158.7411,3800.0
2012-11-30 14:30:00,194.87,194.87,194.6,194.63,7200.0,158.7981,158.7981,158.5781,158.6026,7200.0
2012-11-30 14:35:00,194.61,194.61,194.08,194.08,7300.0,158.5863,158.5863,158.1544,158.1544,7300.0
2012-11-30 14:40:00,194.08,194.3,194.01,194.25,4600.0,158.1544,158.3336,158.0973,158.2929,4600.0
2012-11-30 14:45:00,194.25,194.28,194.0,194.0,8700.0,158.2929,158.3174,158.0892,158.0892,8700.0
2012-11-30 14:50:00,194.0,194.08,193.75,194.02,9800.0,158.0892,158.1544,157.8855,158.1055,9800.0
2012-11-30 14:55:00,194.1,194.1,193.92,194.03,4500.0,158.1707,158.1707,158.024,158.1136,4500.0
2012-11-30 15:00:00,193.92,193.96,193.7,193.75,8800.0,158.024,158.0566,157.8447,157.8855,8800.0
2012-11-30 15:05:00,193.82,193.82,193.63,193.8,6600.0,157.9425,157.9425,157.7877,157.9262,6600.0
2012-11-30 15:10:00,193.8,194.15,193.69,193.91,6000.0,157.9262,158.2114,157.8366,158.0158,6000.0
2012-11-30 15:15:00,193.84,193.87,193.49,193.71,10500.0,157.9588,157.9832,157.6736,157.8529,10500.0
2012-11-30 15:20:00,193.74,193.8,193.31,193.31,8500.0,157.8773,157.9262,157.5269,157.5269,8500.0
2012-11-30 15:25:00,193.27,193.53,193.16,193.33,10800.0,157.4943,157.7062,157.4047,157.5432,10800.0
2012-11-30 15:30:00,193.38,193.53,193.19,193.39,10000.0,157.5839,157.7062,157.4291,157.5921,10000.0
2012-11-30 15:35:00,193.29,193.54,193.22,193.32,14400.0,157.5106,157.7143,157.4536,157.5351,14400.0
2012-11-30 15:40:00,193.34,193.38,192.95,192.97,21500.0,157.5514,157.5839,157.2335,157.2498,21500.0
2012-11-30 15:45:00,192.98,193.38,192.91,193.13,56500.0,157.258,157.5839,157.2009,157.3802,56500.0
2012-11-30 15:50:00,193.09,193.59,192.98,193.17,69900.0,157.3476,157.7551,157.258,157.4128,69900.0
2012-11-30 15:55:00,193.2,193.82,193.2,193.6,136800.0,157.4373,157.9425,157.4373,157.7632,136800.0
2012-12-03 09:30:00,194.69,194.8,194.53,194.76,14000.0,158.6515,158.7411,158.5211,158.7085,14000.0
2012-12-03 09:35:00,194.15,194.99,194.06,194.5,7500.0,158.2114,158.8959,158.1381,158.4966,7500.0
2012-12-03 09:40:00,194.51,194.72,193.89,194.02,5900.0,158.5048,158.6759,157.9995,158.1055,5900.0
2012-12-03 09:45:00,193.95,194.04,193.34,193.34,4000.0,158.0484,158.1218,157.5514,157.5514,4000.0
2012-12-03 09:50:00,193.27,193.55,192.63,192.75,5600.0,157.4943,157.7225,156.9728,157.0706,5600.0
2012-12-03 09:55:00,192.77,193.2,192.54,192.72,3700.0,157.0869,157.4373,156.8994,157.0461,3700.0
2012-12-03 10:00:00,192.6,193.17,192.2,193.03,5300.0,156.9483,157.4128,156.6224,157.2987,5300.0
2012-12-03 10:05:00,193.02,193.45,192.9,193.45,16000.0,157.2906,157.641,157.1928,157.641,16000.0
2012-12-03 10:10:00,193.36,194.13,193.36,193.72,6000.0,157.5676,158.1951,157.5676,157.861,6000.0
2012-12-03 10:15:00,193.87,194.18,193.81,194.16,7500.0,157.9832,158.2359,157.9344,158.2196,7500.0
2012-12-03 10:20:00,194.07,194.65,194.05,194.61,7300.0,158.1462,158.6189,158.1299,158.5863,7300.0
2012-12-03 10:25:00,194.65,194.81,194.33,194.6,7300.0,158.6189,158.7492,158.3581,158.5781,7300.0
2012-12-03 10:30:00,194.38,194.58,194.13,194.48,4700.0,158.3988,158.5618,158.1951,158.4803,4700.0
2012-12-03 10:35:00,194.34,194.41,194.07,194.29,8900.0,158.3662,158.4233,158.1462,158.3255,8900.0
2012-12-03 10:40:00,194.29,194.41,194.17,194.25,4900.0,158.3255,158.4233,158.2277,158.2929,4900.0
2012-12-03 10:45:00,194.33,194.48,194.27,194.45,2200.0,158.3581,158.4803,158.3092,158.4559,2200.0
2012-12-03 10:50:00,194.45,194.49,194.15,194.19,4400.0,158.4559,158.4885,158.2114,158.244,4400.0
2012-12-03 10:55:00,194.19,194.37,194.13,194.32,6000.0,158.244,158.3907,158.1951,158.3499,6000.0
2012-12-03 11:00:00,194.29,194.41,194.18,194.31,3900.0,158.3255,158.4233,158.2359,158.3418,3900.0
2012-12-03 11:05:00,194.3,194.45,194.12,194.32,7800.0,158.3336,158.4559,158.187,158.3499,7800.0
2012-12-03 11:10:00,194.26,194.5,194.26,194.38,2800.0,158.3011,158.4966,158.3011,158.3988,2800.0
2012-12-03 11:15:00,194.32,194.62,194.28,194.49,3600.0,158.3499,158.5944,158.3174,158.4885,3600.0
2012-12-03 11:20:00,194.5,194.5,194.25,194.25,6900.0,158.4966,158.4966,158.2929,158.2929,6900.0
2012-12-03 11:25:00,194.16,194.65,194.05,194.31,15100.0,158.2196,158.6189,158.1299,158.3418,15100.0
2012-12-03 11:30:00,194.28,194.52,194.19,194.45,3200.0,158.3174,158.5129,158.244,158.4559,3200.0
2012-12-03 11:35:00,194.47,194.5,194.2,194.38,3700.0,158.4722,158.4966,158.2522,158.3988,3700.0
2012-12-03 11:40:00,194.25,194.43,194.1,194.34,7700.0,158.2929,158.4396,158.1707,158.3662,7700.0
2012-12-03 11:45:00,194.32,194.4,194.19,194.2,2000.0,158.3499,158.4151,158.244,158.2522,2000.0
2012-12-03 11:50:00,194.41,194.5,194.31,194.31,1100.0,158.4233,158.4966,158.3418,158.3418,1100.0
2012-12-03 11:55:00,194.32,194.48,194.27,194.35,1000.0,158.3499,158.4803,158.3092,158.3744,1000.0
2012-12-03 12:00:00,194.27,194.39,194.16,194.24,4100.0,158.3092,158.407,158.2196,158.2848,4100.0
2012-12-03 12:05:00,194.27,194.48,194.27,194.42,2900.0,158.3092,158.4803,158.3092,158.4314,2900.0
2012-12-03 12:10:00,194.4,194.4,194.26,194.38,2700.0,158.4151,158.4151,158.3011,158.3988,2700.0
2012-12-03 12:15:00,194.28,194.36,194.1,194.23,4300.0,158.3174,158.3825,158.1707,158.2766,4300.0
2012-12-03 12:20:00,194.24,194.24,194.08,194.16,1300.0,158.2848,158.2848,158.1544,158.2196,1300.0
2012-12-03 12:25:00,194.28,194.34,194.19,194.3,2100.0,158.3174,158.3662,158.244,158.3336,2100.0
2012-12-03 12:30:00,194.12,194.3,194.11,194.28,2500.0,158.187,158.3336,158.1788,158.3174,2500.0
2012-12-03 12:35:00,194.17,194.2,194.05,194.05,2000.0,158.2277,158.2522,158.1299,158.1299,2000.0
2012-12-03 12:40:00,194.09,194.21,194.05,194.2,2200.0,158.1625,158.2603,158.1299,158.2522,2200.0
2012-12-03 12:45:00,194.18,194.18,194.06,194.17,3400.0,158.2359,158.2359,158.1381,158.2277,3400.0
2012-12-03 12:50:00,194.11,194.27,194.03,194.27,1700.0,158.1788,158.3092,158.1136,158.3092,1700.0
2012-12-03 12:55:00,194.16,194.16,193.87,193.99,3500.0,158.2196,158.2196,157.9832,158.081,3500.0
2012-12-03 13:00:00,194.04,194.04,193.74,193.8,2200.0,158.1218,158.1218,157.8773,157.9262,2200.0
2012-12-03 13:05:00,193.66,194.03,193.66,194.02,1500.0,157.8121,158.1136,157.8121,158.1055,1500.0
2012-12-03 13:10:00,193.8,194.0,193.78,193.93,2400.0,157.9262,158.0892,157.9099,158.0321,2400.0
2012-12-03 13:15:00,194.01,194.01,193.82,193.96,2900.0,158.0973,158.0973,157.9425,158.0566,2900.0
2012-12-03 13:20:00,193.98,193.99,193.83,193.83,3500.0,158.0729,158.081,157.9506,157.9506,3500.0
2012-12-03 13:25:00,193.88,193.9,193.67,193.71,3500.0,157.9914,158.0077,157.8203,157.8529,3500.0
2012-12-03 13:30:00,193.69,193.73,193.57,193.58,6200.0,157.8366,157.8692,157.7388,157.7469,6200.0
2012-12-03 13:35:00,193.43,193.48,193.22,193.48,5300.0,157.6247,157.6654,157.4536,157.6654,5300.0
2012-12-03 13:40:00,193.27,193.36,193.2,193.27,2600.0,157.4943,157.5676,157.4373,157.4943,2600.0
2012-12-03 13:45:00,193.29,193.32,193.23,193.32,1000.0,157.5106,157.5351,157.4617,157.5351,1000.0
2012-12-03 13:50:00,193.33,193.37,193.16,193.23,1800.0,157.5432,157.5758,157.4047,157.4617,1800.0
2012-12-03 13:55:00,193.25,193.29,193.13,193.22,2400.0,157.478,157.5106,157.3802,157.4536,2400.0
2012-12-03 14:00:00,193.24,193.31,193.2,193.26,4100.0,157.4699,157.5269,157.4373,157.4862,4100.0
2012-12-03 14:05:00,193.3,193.43,193.3,193.41,3200.0,157.5188,157.6247,157.5188,157.6084,3200.0
2012-12-03 14:10:00,193.41,193.41,193.18,193.21,2200.0,157.6084,157.6084,157.421,157.4454,2200.0
2012-12-03 14:15:00,193.25,193.41,193.17,193.24,5700.0,157.478,157.6084,157.4128,157.4699,5700.0
2012-12-03 14:20:00,193.23,193.35,193.17,193.31,3700.0,157.4617,157.5595,157.4128,157.5269,3700.0
2012-12-03 14:25:00,193.23,193.25,192.91,192.92,5300.0,157.4617,157.478,157.2009,157.2091,5300.0
2012-12-03 14:30:00,193.02,193.16,192.88,193.09,8300.0,157.2906,157.4047,157.1765,157.3476,8300.0
2012-12-03 14:35:00,193.02,193.04,192.91,192.91,1600.0,157.2906,157.3069,157.2009,157.2009,1600.0
2012-12-03 14:40:00,192.91,192.98,192.73,192.98,11400.0,157.2009,157.258,157.0543,157.258,11400.0
2012-12-03 14:45:00,192.91,192.96,192.69,192.96,6100.0,157.2009,157.2417,157.0217,157.2417,6100.0
2012-12-03 14:50:00,192.86,192.92,192.66,192.8,5200.0,157.1602,157.2091,156.9972,157.1113,5200.0
2012-12-03 14:55:00,192.71,192.86,192.61,192.86,5000.0,157.038,157.1602,156.9565,157.1602,5000.0
2012-12-03 15:00:00,192.92,193.08,192.84,192.92,7900.0,157.2091,157.3395,157.1439,157.2091,7900.0
2012-12-03 15:05:00,192.91,193.02,192.64,192.73,7700.0,157.2009,157.2906,156.9809,157.0543,7700.0
2012-12-03 15:10:00,192.68,192.78,192.61,192.72,4500.0,157.0135,157.095,156.9565,157.0461,4500.0
2012-12-03 15:15:00,192.72,192.73,192.43,192.5,7900.0,157.0461,157.0543,156.8098,156.8668,7900.0
2012-12-03 15:20:00,192.52,192.6,192.38,192.53,6200.0,156.8831,156.9483,156.7691,156.8913,6200.0
2012-12-03 15:25:00,192.59,192.78,192.35,192.43,9900.0,156.9402,157.095,156.7446,156.8098,9900.0
2012-12-03 15:30:00,192.48,192.56,192.37,192.56,5200.0,156.8505,156.9157,156.7609,156.9157,5200.0
2012-12-03 15:35:00,192.61,192.7,192.51,192.63,6100.0,156.9565,157.0298,156.875,156.9728,6100.0
2012-12-03 15:40:00,192.62,192.78,192.57,192.63,4900.0,156.9646,157.095,156.9239,156.9728,4900.0
2012-12-03 15:45:00,192.73,192.77,192.57,192.57,10900.0,157.0543,157.0869,156.9239,156.9239,10900.0
2012-12-03 15:50:00,192.57,192.83,192.57,192.83,10400.0,156.9239,157.1358,156.9239,157.1358,10400.0
2012-12-03 15:55:00,192.9,192.9,192.39,192.41,16200.0,157.1928,157.1928,156.7772,156.7935,16200.0
2012-12-04 09:30:00,192.15,193.33,192.15,192.6,8700.0,156.5816,157.5432,156.5816,156.9483,8700.0
2012-12-04 09:35:00,192.48,193.11,192.4,193.11,7200.0,156.8505,157.3639,156.7854,157.3639,7200.0
2012-12-04 09:40:00,192.96,193.44,192.9,192.92,4200.0,157.2417,157.6328,157.1928,157.2091,4200.0
2012-12-04 09:45:00,192.9,192.92,192.58,192.58,1200.0,157.1928,157.2091,156.932,156.932,1200.0
2012-12-04 09:50:00,192.56,193.19,192.28,192.51,14700.0,156.9157,157.4291,156.6876,156.875,14700.0
2012-12-04 09:55:00,192.64,192.91,192.56,192.65,2100.0,156.9809,157.2009,156.9157,156.9891,2100.0
2012-12-04 10:00:00,192.72,192.79,192.08,192.35,2600.0,157.0461,157.1032,156.5246,156.7446,2600.0
2012-12-04 10:05:00,192.35,193.44,192.3,193.44,2900.0,156.7446,157.6328,156.7039,157.6328,2900.0
2012-12-04 10:10:00,193.36,193.56,193.21,193.38,3900.0,157.5676,157.7306,157.4454,157.5839,3900.0
2012-12-04 10:15:00,193.27,193.42,192.79,192.88,6300.0,157.4943,157.6165,157.1032,157.1765,6300.0
2012-12-04 10:20:00,192.69,192.78,192.52,192.6,2800.0,157.0217,157.095,156.8831,156.9483,2800.0
2012-12-04 10:25:00,192.58,192.58,192.31,192.31,1500.0,156.932,156.932,156.712,156.712,1500.0
2012-12-04 10:30:00,192.27,192.36,192.07,192.36,3600.0,156.6794,156.7528,156.5164,156.7528,3600.0
2012-12-04 10:35:00,192.23,192.36,192.05,192.19,2200.0,156.6468,156.7528,156.5001,156.6142,2200.0
2012-12-04 10:40:00,192.29,192.63,192.27,192.27,3800.0,156.6957,156.9728,156.6794,156.6794,3800.0
2012-12-04 10:45:00,192.38,192.81,192.38,192.79,1500.0,156.7691,157.1195,156.7691,157.1032,1500.0
2012-12-04 10:50:00,192.65,192.81,192.4,192.64,3100.0,156.9891,157.1195,156.7854,156.9809,3100.0
2012-12-04 10:55:00,192.48,192.75,192.43,192.75,2500.0,156.8505,157.0706,156.8098,157.0706,2500.0
2012-12-04 11:00:00,192.65,192.81,192.39,192.39,2800.0,156.9891,157.1195,156.7772,156.7772,2800.0
2012-12-04 11:05:00,192.41,192.41,192.11,192.35,1600.0,156.7935,156.7935,156.549,156.7446,1600.0
2012-12-04 11:10:00,192.25,192.3,192.2,192.2,1800.0,156.6631,156.7039,156.6224,156.6224,1800.0
2012-12-04 11:15:00,192.3,192.47,192.29,192.47,1100.0,156.7039,156.8424,156.6957,156.8424,1100.0
2012-12-04 11:20:00,192.42,192.47,192.28,192.35,1700.0,156.8017,156.8424,156.6876,156.7446,1700.0
2012-12-04 11:25:00,192.25,192.4,192.1,192.1,2400.0,156.6631,156.7854,156.5409,156.5409,2400.0
2012-12-04 11:30:00,192.22,192.22,192.08,192.1,400.0,156.6387,156.6387,156.5246,156.5409,400.0
2012-12-04 11:35:00,192.26,192.44,192.26,192.44,1700.0,156.6713,156.8179,156.6713,156.8179,1700.0
2012-12-04 11:40:00,192.46,192.69,192.35,192.51,9500.0,156.8342,157.0217,156.7446,156.875,9500.0
2012-12-04 11:45:00,192.62,192.63,192.45,192.55,1100.0,156.9646,156.9728,156.8261,156.9076,1100.0
2012-12-04 11:50:00,192.5,192.5,192.21,192.21,1200.0,156.8668,156.8668,156.6305,156.6305,1200.0
2012-12-04 11:55:00,192.3,192.32,192.12,192.17,3000.0,156.7039,156.7202,156.5572,156.5979,3000.0
2012-12-04 12:00:00,192.2,192.24,191.81,191.95,5000.0,156.6224,156.655,156.3046,156.4187,5000.0
2012-12-04 12:05:00,191.93,192.09,191.91,192.0,1700.0,156.4024,156.5327,156.3861,156.4594,1700.0
2012-12-04 12:10:00,192.1,192.1,191.95,191.95,1800.0,156.5409,156.5409,156.4187,156.4187,1800.0
2012-12-04 12:15:00,191.96,192.2,191.96,191.99,2000.0,156.4268,156.6224,156.4268,156.4512,2000.0
2012-12-04 12:20:00,192.01,192.06,191.82,191.95,5200.0,156.4675,156.5083,156.3127,156.4187,5200.0
2012-12-04 12:25:00,191.83,192.46,191.71,192.26,5800.0,156.3209,156.8342,156.2231,156.6713,5800.0
2012-12-04 12:30:00,192.15,192.36,192.06,192.33,2400.0,156.5816,156.7528,156.5083,156.7283,2400.0
2012-12-04 12:35:00,192.19,192.21,191.78,192.03,4300.0,156.6142,156.6305,156.2801,156.4838,4300.0
2012-12-04 12:40:00,192.03,192.12,191.96,192.05,1600.0,156.4838,156.5572,156.4268,156.5001,1600.0
2012-12-04 12:45:00,192.08,192.2,192.03,192.13,3600.0,156.5246,156.6224,156.4838,156.5653,3600.0
2012-12-04 12:50:00,192.2,192.24,192.09,192.15,2500.0,156.6224,156.655,156.5327,156.5816,2500.0
2012-12-04 12:55:00,192.08,192.14,192.08,192.12,700.0,156.5246,156.5735,156.5246,156.5572,700.0
2012-12-04 13:00:00,192.11,192.13,191.96,191.97,5500.0,156.549,156.5653,156.4268,156.4349,5500.0
2012-12-04 13:05:00,191.99,192.13,191.99,192.1,1400.0,156.4512,156.5653,156.4512,156.5409,1400.0
2012-12-04 13:10:00,192.08,192.09,191.84,192.03,3300.0,156.5246,156.5327,156.329,156.4838,3300.0
2012-12-04 13:15:00,191.96,192.1,191.9,192.08,2200.0,156.4268,156.5409,156.3779,156.5246,2200.0
2012-12-04 13:20:00,192.07,192.36,191.97,192.31,3800.0,156.5164,156.7528,156.4349,156.712,3800.0
2012-12-04 13:25:00,192.3,192.66,192.3,192.66,3300.0,156.7039,156.9972,156.7039,156.9972,3300.0
2012-12-04 13:30:00,192.63,192.72,192.57,192.57,1600.0,156.9728,157.0461,156.9239,156.9239,1600.0
2012-12-04 13:35:00,192.51,192.68,192.5,192.55,2800.0,156.875,157.0135,156.8668,156.9076,2800.0
2012-12-04 13:40:00,192.62,192.99,192.58,192.73,3100.0,156.9646,157.2661,156.932,157.0543,3100.0
2012-12-04 13:45:00,192.73,192.8,192.61,192.75,1800.0,157.0543,157.1113,156.9565,157.0706,1800.0
2012-12-04 13:50:00,192.8,193.31,192.8,193.2,2900.0,157.1113,157.5269,157.1113,157.4373,2900.0
2012-12-04 13:55:00,193.31,193.41,193.19,193.23,6300.0,157.5269,157.6084,157.4291,157.4617,6300.0
2012-12-04 14:00:00,193.28,193.46,193.13,193.34,5200.0,157.5025,157.6491,157.3802,157.5514,5200.0
2012-12-04 14:05:00,193.36,193.42,193.21,193.21,2900.0,157.5676,157.6165,157.4454,157.4454,2900.0
2012-12-04 14:10:00,193.14,193.18,192.9,192.99,2700.0,157.3884,157.421,157.1928,157.2661,2700.0
2012-12-04 14:15:00,193.09,193.1,192.9,192.96,1400.0,157.3476,157.3558,157.1928,157.2417,1400.0
2012-12-04 14:20:00,193.03,193.17,193.02,193.02,1500.0,157.2987,157.4128,157.2906,157.2906,1500.0
2012-12-04 14:25:00,193.01,193.05,192.9,192.93,3400.0,157.2824,157.315,157.1928,157.2172,3400.0
2012-12-04 14:30:00,192.94,193.0,192.8,193.0,4100.0,157.2254,157.2743,157.1113,157.2743,4100.0
2012-12-04 14:35:00,193.03,193.07,192.85,192.85,3000.0,157.2987,157.3313,157.1521,157.1521,3000.0
2012-12-04 14:40:00,192.97,193.24,192.93,193.02,3500.0,157.2498,157.4699,157.2172,157.2906,3500.0
2012-12-04 14:45:00,193.07,193.07,192.89,192.89,1900.0,157.3313,157.3313,157.1847,157.1847,1900.0
2012-12-04 14:50:00,192.96,193.21,192.96,193.06,2600.0,157.2417,157.4454,157.2417,157.3232,2600.0
2012-12-04 14:55:00,193.11,193.11,192.75,192.77,2300.0,157.3639,157.3639,157.0706,157.0869,2300.0
2012-12-04 15:00:00,192.78,193.19,192.78,193.19,3500.0,157.095,157.4291,157.095,157.4291,3500.0
2012-12-04 15:05:00,193.09,193.38,193.09,193.21,2100.0,157.3476,157.5839,157.3476,157.4454,2100.0
2012-12-04 15:10:00,193.24,193.24,192.78,192.9,5500.0,157.4699,157.4699,157.095,157.1928,5500.0
2012-12-04 15:15:00,192.88,193.14,192.88,193.12,3800.0,157.1765,157.3884,157.1765,157.3721,3800.0
2012-12-04 15:20:00,193.08,193.16,193.0,193.02,1700.0,157.3395,157.4047,157.2743,157.2906,1700.0
2012-12-04 15:25:00,193.14,193.31,193.11,193.23,3200.0,157.3884,157.5269,157.3639,157.4617,3200.0
2012-12-04 15:30:00,193.21,193.26,192.68,192.68,8100.0,157.4454,157.4862,157.0135,157.0135,8100.0
2012-12-04 15:35:00,192.69,192.95,192.66,192.77,9700.0,157.0217,157.2335,156.9972,157.0869,9700.0
2012-12-04 15:40:00,192.71,193.11,192.61,192.93,9900.0,157.038,157.3639,156.9565,157.2172,9900.0
2012-12-04 15:45:00,192.97,192.97,192.45,192.63,17100.0,157.2498,157.2498,156.8261,156.9728,17100.0
2012-12-04 15:50:00,192.63,192.77,192.29,192.36,19400.0,156.9728,157.0869,156.6957,156.7528,19400.0
2012-12-04 15:55:00,192.34,192.53,191.97,192.09,57900.0,156.7365,156.8913,156.4349,156.5327,57900.0
2012-12-05 09:30:00,191.88,192.79,191.61,192.79,9000.0,156.3616,157.1032,156.1416,157.1032,9000.0
2012-12-05 09:35:00,192.78,192.81,191.9,191.96,2000.0,157.095,157.1195,156.3779,156.4268,2000.0
2012-12-05 09:40:00,191.93,192.72,191.93,192.11,3300.0,156.4024,157.0461,156.4024,156.549,3300.0
2012-12-05 09:45:00,192.14,192.56,191.89,192.33,6000.0,156.5735,156.9157,156.3698,156.7283,6000.0
2012-12-05 09:50:00,191.96,192.14,191.89,191.92,3200.0,156.4268,156.5735,156.3698,156.3942,3200.0
2012-12-05 09:55:00,191.92,192.11,191.69,191.75,3800.0,156.3942,156.549,156.2068,156.2557,3800.0
2012-12-05 10:00:00,191.93,192.19,191.78,191.81,4900.0,156.4024,156.6142,156.2801,156.3046,4900.0
2012-12-05 10:05:00,191.74,192.36,191.7,192.36,5200.0,156.2475,156.7528,156.2149,156.7528,5200.0
2012-12-05 10:10:00,192.23,192.32,191.9,191.93,2500.0,156.6468,156.7202,156.3779,156.4024,2500.0
2012-12-05 10:15:00,191.92,192.42,191.92,192.42,1500.0,156.3942,156.8017,156.3942,156.8017,1500.0
2012-12-05 10:20:00,192.43,192.82,192.26,192.26,7000.0,156.8098,157.1276,156.6713,156.6713,7000.0
2012-12-05 10:25:00,192.2,192.31,191.83,191.83,2300.0,156.6224,156.712,156.3209,156.3209,2300.0
2012-12-05 10:30:00,191.82,192.09,191.82,192.09,4000.0,156.3127,156.5327,156.3127,156.5327,4000.0
2012-12-05 10:35:00,192.11,192.22,191.82,191.9,8800.0,156.549,156.6387,156.3127,156.3779,8800.0
2012-12-05 10:40:00,192.0,192.14,191.74,191.96,15200.0,156.4594,156.5735,156.2475,156.4268,15200.0
2012-12-05 10:45:00,191.89,192.05,191.81,191.92,4000.0,156.3698,156.5001,156.3046,156.3942,4000.0
2012-12-05 10:50:00,192.05,192.18,191.94,191.94,4900.0,156.5001,156.6061,156.4105,156.4105,4900.0
2012-12-05 10:55:00,191.71,192.17,191.59,192.17,4200.0,156.2231,156.5979,156.1253,156.5979,4200.0
2012-12-05 11:00:00,192.14,192.27,192.08,192.08,2900.0,156.5735,156.6794,156.5246,156.5246,2900.0
2012-12-05 11:05:00,192.21,192.36,192.2,192.36,3000.0,156.6305,156.7528,156.6224,156.7528,3000.0
2012-12-05 11:10:00,192.41,192.57,192.3,192.44,5100.0,156.7935,156.9239,156.7039,156.8179,5100.0
2012-12-05 11:15:00,192.46,192.6,192.29,192.34,2700.0,156.8342,156.9483,156.6957,156.7365,2700.0
2012-12-05 11:20:00,192.33,192.37,192.33,192.37,700.0,156.7283,156.7609,156.7283,156.7609,700.0
2012-12-05 11:25:00,192.56,192.9,192.55,192.72,4800.0,156.9157,157.1928,156.9076,157.0461,4800.0
2012-12-05 11:30:00,192.72,193.22,192.66,193.17,4800.0,157.0461,157.4536,156.9972,157.4128,4800.0
2012-12-05 11:35:00,193.16,193.27,193.16,193.26,1000.0,157.4047,157.4943,157.4047,157.4862,1000.0
2012-12-05 11:40:00,193.18,193.4,193.1,193.32,3100.0,157.421,157.6002,157.3558,157.5351,3100.0
2012-12-05 11:45:00,193.24,193.29,193.1,193.1,1800.0,157.4699,157.5106,157.3558,157.3558,1800.0
2012-12-05 11:50:00,193.08,193.24,193.08,193.19,4900.0,157.3395,157.4699,157.3395,157.4291,4900.0
2012-12-05 11:55:00,193.16,193.55,193.16,193.41,7100.0,157.4047,157.7225,157.4047,157.6084,7100.0
2012-12-05 12:00:00,193.62,193.69,193.5,193.68,2800.0,157.7795,157.8366,157.6817,157.8284,2800.0
2012-12-05 12:05:00,193.68,194.0,193.68,193.78,3500.0,157.8284,158.0892,157.8284,157.9099,3500.0
2012-12-05 12:10:00,193.77,193.84,193.72,193.77,1500.0,157.9018,157.9588,157.861,157.9018,1500.0
2012-12-05 12:15:00,193.74,193.82,193.48,193.48,3300.0,157.8773,157.9425,157.6654,157.6654,3300.0
2012-12-05 12:20:00,193.54,193.56,193.51,193.51,600.0,157.7143,157.7306,157.6899,157.6899,600.0
2012-12-05 12:25:00,193.54,193.54,193.2,193.25,3600.0,157.7143,157.7143,157.4373,157.478,3600.0
2012-12-05 12:30:00,193.34,193.4,193.21,193.29,13000.0,157.5514,157.6002,157.4454,157.5106,13000.0
2012-12-05 12:35:00,193.41,193.46,193.33,193.4,3400.0,157.6084,157.6491,157.5432,157.6002,3400.0
2012-12-05 12:40:00,193.49,194.09,193.49,194.09,3600.0,157.6736,158.1625,157.6736,158.1625,3600.0
2012-12-05 12:45:00,194.12,194.18,193.87,193.87,2100.0,158.187,158.2359,157.9832,157.9832,2100.0
2012-12-05 12:50:00,194.1,194.17,193.93,194.16,1900.0,158.1707,158.2277,158.0321,158.2196,1900.0
2012-12-05 12:55:00,194.06,194.21,194.06,194.08,1800.0,158.1381,158.2603,158.1381,158.1544,1800.0
2012-12-05 13:00:00,194.14,194.15,194.05,194.05,1600.0,158.2033,158.2114,158.1299,158.1299,1600.0
2012-12-05 13:05:00,194.08,194.29,194.08,194.25,2900.0,158.1544,158.3255,158.1544,158.2929,2900.0
2012-12-05 13:10:00,194.21,194.33,194.21,194.33,400.0,158.2603,158.3581,158.2603,158.3581,400.0
2012-12-05 13:15:00,194.34,194.36,194.13,194.13,2300.0,158.3662,158.3825,158.1951,158.1951,2300.0
2012-12-05 13:20:00,194.25,194.25,193.99,194.0,6900.0,158.2929,158.2929,158.081,158.0892,6900.0
2012-12-05 13:25:00,194.0,194.12,194.0,194.04,2100.0,158.0892,158.187,158.0892,158.1218,2100.0
2012-12-05 13:30:00,193.98,194.06,193.95,194.03,1300.0,158.0729,158.1381,158.0484,158.1136,1300.0
2012-12-05 13:35:00,194.0,194.11,193.94,193.98,3700.0,158.0892,158.1788,158.0403,158.0729,3700.0
2012-12-05 13:40:00,194.05,194.07,193.94,194.01,1800.0,158.1299,158.1462,158.0403,158.0973,1800.0
2012-12-05 13:45:00,194.01,194.1,193.94,193.94,4100.0,158.0973,158.1707,158.0403,158.0403,4100.0
2012-12-05 13:50:00,193.95,194.04,193.72,193.83,3800.0,158.0484,158.1218,157.861,157.9506,3800.0
2012-12-05 13:55:00,193.81,193.85,193.69,193.7,3400.0,157.9344,157.9669,157.8366,157.8447,3400.0
2012-12-05 14:00:00,193.66,193.73,193.61,193.69,6400.0,157.8121,157.8692,157.7714,157.8366,6400.0
2012-12-05 14:05:00,193.67,193.75,193.66,193.75,4900.0,157.8203,157.8855,157.8121,157.8855,4900.0
2012-12-05 14:10:00,193.65,193.75,193.65,193.7,800.0,157.804,157.8855,157.804,157.8447,800.0
2012-12-05 14:15:00,193.64,193.81,193.64,193.74,6400.0,157.7958,157.9344,157.7958,157.8773,6400.0
2012-12-05 14:20:00,193.72,193.72,193.62,193.65,2500.0,157.861,157.861,157.7795,157.804,2500.0
2012-12-05 14:25:00,193.59,193.67,193.55,193.62,2400.0,157.7551,157.8203,157.7225,157.7795,2400.0
2012-12-05 14:30:00,193.59,193.59,193.37,193.45,4300.0,157.7551,157.7551,157.5758,157.641,4300.0
2012-12-05 14:35:00,193.46,193.54,193.32,193.32,6400.0,157.6491,157.7143,157.5351,157.5351,6400.0
2012-12-05 14:40:00,193.32,193.41,193.12,193.12,10100.0,157.5351,157.6084,157.3721,157.3721,10100.0
2012-12-05 14:45:00,193.17,193.34,193.09,193.17,7300.0,157.4128,157.5514,157.3476,157.4128,7300.0
2012-12-05 14:50:00,193.17,193.23,193.1,193.15,6200.0,157.4128,157.4617,157.3558,157.3965,6200.0
2012-12-05 14:55:00,193.26,193.28,193.12,193.17,6200.0,157.4862,157.5025,157.3721,157.4128,6200.0
2012-12-05 15:00:00,193.23,193.29,193.12,193.2,6400.0,157.4617,157.5106,157.3721,157.4373,6400.0
2012-12-05 15:05:00,193.2,193.3,193.15,193.22,11500.0,157.4373,157.5188,157.3965,157.4536,11500.0
2012-12-05 15:10:00,193.22,193.3,193.08,193.2,10600.0,157.4536,157.5188,157.3395,157.4373,10600.0
2012-12-05 15:15:00,193.14,193.28,193.01,193.09,5200.0,157.3884,157.5025,157.2824,157.3476,5200.0
2012-12-05 15:20:00,193.09,193.09,192.89,193.0,4200.0,157.3476,157.3476,157.1847,157.2743,4200.0
2012-12-05 15:25:00,193.0,193.08,192.91,193.03,7500.0,157.2743,157.3395,157.2009,157.2987,7500.0
2012-12-05 15:30:00,192.99,193.1,192.69,192.72,16400.0,157.2661,157.3558,157.0217,157.0461,16400.0
2012-12-05 15:35:00,192.72,192.73,192.43,192.46,15300.0,157.0461,157.0543,156.8098,156.8342,15300.0
2012-12-05 15:40:00,192.47,192.85,192.44,192.66,10200.0,156.8424,157.1521,156.8179,156.9972,10200.0
2012-12-05 15:45:00,192.66,192.73,192.42,192.42,8400.0,156.9972,157.0543,156.8017,156.8017,8400.0
2012-12-05 15:50:00,192.42,192.68,192.42,192.61,10900.0,156.8017,157.0135,156.8017,156.9565,10900.0
2012-12-05 15:55:00,192.52,192.6,192.04,192.22,20200.0,156.8831,156.9483,156.492,156.6387,20200.0
2012-12-06 09:30:00,186.84,190.31,186.59,187.23,25200.0,152.2545,155.0822,152.0508,152.5724,25200.0
2012-12-06 09:35:00,187.46,188.75,187.37,188.33,12900.0,152.7598,153.811,152.6864,153.4687,12900.0
2012-12-06 09:40:00,188.74,189.3,188.47,189.19,13500.0,153.8028,154.2592,153.5828,154.1695,13500.0
2012-12-06 09:45:00,188.85,190.11,188.61,190.11,8400.0,153.8925,154.9192,153.6969,154.9192,8400.0
2012-12-06 09:50:00,189.88,189.88,189.06,189.11,6700.0,154.7318,154.7318,154.0636,154.1044,6700.0
2012-12-06 09:55:00,189.14,189.16,188.5,188.78,9100.0,154.1288,154.1451,153.6073,153.8354,9100.0
2012-12-06 10:00:00,188.78,188.79,188.25,188.79,14400.0,153.8354,153.8436,153.4035,153.8436,14400.0
2012-12-06 10:05:00,188.7,189.03,188.7,188.96,10100.0,153.7703,154.0392,153.7703,153.9821,10100.0
2012-12-06 10:10:00,188.97,189.06,188.45,188.86,10600.0,153.9903,154.0636,153.5665,153.9006,10600.0
2012-12-06 10:15:00,189.06,189.17,188.76,189.12,5800.0,154.0636,154.1532,153.8191,154.1125,5800.0
2012-12-06 10:20:00,189.18,189.65,189.0,189.62,8200.0,154.1614,154.5444,154.0147,154.52,8200.0
2012-12-06 10:25:00,189.59,189.95,189.56,189.86,5200.0,154.4955,154.7889,154.4711,154.7155,5200.0
2012-12-06 10:30:00,189.96,189.96,189.48,189.85,8600.0,154.797,154.797,154.4059,154.7074,8600.0
2012-12-06 10:35:00,189.84,190.16,189.84,189.97,4400.0,154.6992,154.96,154.6992,154.8052,4400.0
2012-12-06 10:40:00,190.06,190.17,190.0,190.16,4200.0,154.8785,154.9681,154.8296,154.96,4200.0
2012-12-06 10:45:00,190.05,190.44,190.05,190.29,3300.0,154.8704,155.1882,154.8704,155.0659,3300.0
2012-12-06 10:50:00,190.19,190.48,190.13,190.13,5300.0,154.9844,155.2208,154.9355,154.9355,5300.0
2012-12-06 10:55:00,190.2,190.4,190.2,190.2,3400.0,154.9926,155.1556,154.9926,154.9926,3400.0
2012-12-06 11:00:00,190.38,190.4,190.19,190.25,4200.0,155.1393,155.1556,154.9844,155.0333,4200.0
2012-12-06 11:05:00,190.26,190.33,190.17,190.33,3400.0,155.0415,155.0985,154.9681,155.0985,3400.0
2012-12-06 11:10:00,190.36,190.46,190.34,190.41,2700.0,155.123,155.2045,155.1067,155.1637,2700.0
2012-12-06 11:15:00,190.36,190.52,190.36,190.52,4100.0,155.123,155.2534,155.123,155.2534,4100.0
2012-12-06 11:20:00,190.53,190.7,190.48,190.7,4000.0,155.2615,155.4,155.2208,155.4,4000.0
2012-12-06 11:25:00,190.66,190.66,190.45,190.52,3200.0,155.3674,155.3674,155.1963,155.2534,3200.0
2012-12-06 11:30:00,190.47,190.77,190.42,190.42,6500.0,155.2126,155.4571,155.1719,155.1719,6500.0
2012-12-06 11:35:00,190.42,190.78,190.41,190.64,3000.0,155.1719,155.4652,155.1637,155.3511,3000.0
2012-12-06 11:40:00,190.66,190.66,190.48,190.52,2100.0,155.3674,155.3674,155.2208,155.2534,2100.0
2012-12-06 11:45:00,190.48,190.63,190.43,190.63,1700.0,155.2208,155.343,155.18,155.343,1700.0
2012-12-06 11:50:00,190.61,190.8,190.61,190.8,3300.0,155.3267,155.4815,155.3267,155.4815,3300.0
2012-12-06 11:55:00,190.72,190.72,190.28,190.42,3500.0,155.4163,155.4163,155.0578,155.1719,3500.0
2012-12-06 12:00:00,190.45,190.52,190.24,190.26,3500.0,155.1963,155.2534,155.0252,155.0415,3500.0
2012-12-06 12:05:00,190.29,190.31,190.21,190.25,3700.0,155.0659,155.0822,155.0007,155.0333,3700.0
2012-12-06 12:10:00,190.29,190.31,190.17,190.3,2200.0,155.0659,155.0822,154.9681,155.0741,2200.0
2012-12-06 12:15:00,190.31,190.31,190.1,190.1,2600.0,155.0822,155.0822,154.9111,154.9111,2600.0
2012-12-06 12:20:00,190.12,190.23,190.02,190.11,2600.0,154.9274,155.017,154.8459,154.9192,2600.0
2012-12-06 12:25:00,190.02,190.02,189.75,189.75,5200.0,154.8459,154.8459,154.6259,154.6259,5200.0
2012-12-06 12:30:00,189.78,190.09,189.78,190.05,1800.0,154.6503,154.903,154.6503,154.8704,1800.0
2012-12-06 12:35:00,190.07,190.17,190.07,190.17,300.0,154.8867,154.9681,154.8867,154.9681,300.0
2012-12-06 12:40:00,190.19,190.22,189.9,189.97,1700.0,154.9844,155.0089,154.7481,154.8052,1700.0
2012-12-06 12:45:00,189.94,190.16,189.93,190.07,2500.0,154.7807,154.96,154.7726,154.8867,2500.0
2012-12-06 12:50:00,190.0,190.2,190.0,190.2,500.0,154.8296,154.9926,154.8296,154.9926,500.0
2012-12-06 12:55:00,190.22,190.22,190.02,190.02,1500.0,155.0089,155.0089,154.8459,154.8459,1500.0
2012-12-06 13:00:00,190.09,190.22,190.09,190.22,1400.0,154.903,155.0089,154.903,155.0089,1400.0
2012-12-06 13:05:00,190.23,190.23,190.03,190.08,1800.0,155.017,155.017,154.8541,154.8948,1800.0
2012-12-06 13:10:00,190.06,190.39,190.06,190.39,3200.0,154.8785,155.1474,154.8785,155.1474,3200.0
2012-12-06 13:15:00,190.28,190.51,190.28,190.51,1700.0,155.0578,155.2452,155.0578,155.2452,1700.0
2012-12-06 13:20:00,190.54,190.54,190.34,190.34,1000.0,155.2697,155.2697,155.1067,155.1067,1000.0
2012-12-06 13:25:00,190.47,190.47,190.25,190.28,1200.0,155.2126,155.2126,155.0333,155.0578,1200.0
2012-12-06 13:30:00,190.26,190.5,190.26,190.5,1200.0,155.0415,155.2371,155.0415,155.2371,1200.0
2012-12-06 13:35:00,190.44,190.47,190.21,190.47,2100.0,155.1882,155.2126,155.0007,155.2126,2100.0
2012-12-06 13:40:00,190.35,190.41,190.31,190.31,400.0,155.1148,155.1637,155.0822,155.0822,400.0
2012-12-06 13:45:00,190.47,190.61,190.47,190.61,700.0,155.2126,155.3267,155.2126,155.3267,700.0
2012-12-06 13:50:00,190.64,190.68,190.35,190.48,1800.0,155.3511,155.3837,155.1148,155.2208,1800.0
2012-12-06 13:55:00,190.3,190.44,190.3,190.44,1200.0,155.0741,155.1882,155.0741,155.1882,1200.0
2012-12-06 14:00:00,190.46,190.5,190.33,190.45,1500.0,155.2045,155.2371,155.0985,155.1963,1500.0
2012-12-06 14:05:00,190.37,190.59,190.34,190.44,2500.0,155.1311,155.3104,155.1067,155.1882,2500.0
2012-12-06 14:10:00,190.47,190.61,190.44,190.52,6600.0,155.2126,155.3267,155.1882,155.2534,6600.0
2012-12-06 14:15:00,190.49,190.54,190.3,190.31,4900.0,155.2289,155.2697,155.0741,155.0822,4900.0
2012-12-06 14:20:00,190.31,190.56,190.25,190.48,6700.0,155.0822,155.286,155.0333,155.2208,6700.0
2012-12-06 14:25:00,190.49,190.64,190.39,190.44,7700.0,155.2289,155.3511,155.1474,155.1882,7700.0
2012-12-06 14:30:00,190.4,190.46,190.29,190.41,8500.0,155.1556,155.2045,155.0659,155.1637,8500.0
2012-12-06 14:35:00,190.37,190.44,190.3,190.32,7000.0,155.1311,155.1882,155.0741,155.0904,7000.0
2012-12-06 14:40:00,190.45,190.45,190.18,190.18,2100.0,155.1963,155.1963,154.9763,154.9763,2100.0
2012-12-06 14:45:00,190.19,190.27,189.98,189.98,3900.0,154.9844,155.0496,154.8133,154.8133,3900.0
2012-12-06 14:50:00,189.97,190.11,189.92,190.04,4200.0,154.8052,154.9192,154.7644,154.8622,4200.0
2012-12-06 14:55:00,190.0,190.12,189.93,190.12,4100.0,154.8296,154.9274,154.7726,154.9274,4100.0
2012-12-06 15:00:00,190.11,190.15,189.89,189.89,7700.0,154.9192,154.9518,154.74,154.74,7700.0
2012-12-06 15:05:00,189.84,190.13,189.84,190.13,7700.0,154.6992,154.9355,154.6992,154.9355,7700.0
2012-12-06 15:10:00,190.11,190.12,189.84,190.01,7300.0,154.9192,154.9274,154.6992,154.8378,7300.0
2012-12-06 15:15:00,190.02,190.14,189.99,190.07,4900.0,154.8459,154.9437,154.8215,154.8867,4900.0
2012-12-06 15:20:00,190.08,190.25,190.01,190.13,7500.0,154.8948,155.0333,154.8378,154.9355,7500.0
2012-12-06 15:25:00,190.2,190.31,190.12,190.21,4300.0,154.9926,155.0822,154.9274,155.0007,4300.0
2012-12-06 15:30:00,190.23,190.49,190.23,190.37,11900.0,155.017,155.2289,155.017,155.1311,11900.0
2012-12-06 15:35:00,190.4,190.61,190.34,190.51,13900.0,155.1556,155.3267,155.1067,155.2452,13900.0
2012-12-06 15:40:00,190.45,190.52,190.38,190.51,12900.0,155.1963,155.2534,155.1393,155.2452,12900.0
2012-12-06 15:45:00,190.53,190.63,190.35,190.6,20000.0,155.2615,155.343,155.1148,155.3185,20000.0
2012-12-06 15:50:00,190.62,190.66,190.51,190.63,14700.0,155.3348,155.3674,155.2452,155.343,14700.0
2012-12-06 15:55:00,190.64,190.71,190.57,190.61,20800.0,155.3511,155.4082,155.2941,155.3267,20800.0
2012-12-07 09:30:00,190.79,191.67,190.45,190.9,12000.0,155.4734,156.1905,155.1963,155.563,12000.0
2012-12-07 09:35:00,190.84,191.11,190.69,190.73,3900.0,155.5141,155.7341,155.3919,155.4245,3900.0
2012-12-07 09:40:00,190.71,190.92,190.66,190.71,2000.0,155.4082,155.5793,155.3674,155.4082,2000.0
2012-12-07 09:45:00,190.77,190.87,190.63,190.63,2100.0,155.4571,155.5386,155.343,155.343,2100.0
2012-12-07 09:50:00,190.84,191.09,190.55,190.55,4600.0,155.5141,155.7178,155.2778,155.2778,4600.0
2012-12-07 09:55:00,190.59,190.99,190.53,190.81,3300.0,155.3104,155.6364,155.2615,155.4897,3300.0
2012-12-07 10:00:00,191.0,191.0,190.75,190.76,1900.0,155.6445,155.6445,155.4408,155.4489,1900.0
2012-12-07 10:05:00,190.98,191.26,190.89,191.26,5900.0,155.6282,155.8564,155.5549,155.8564,5900.0
2012-12-07 10:10:00,191.44,191.49,190.78,191.49,6800.0,156.0031,156.0438,155.4652,156.0438,6800.0
2012-12-07 10:15:00,191.6,191.91,191.47,191.65,2800.0,156.1334,156.3861,156.0275,156.1742,2800.0
2012-12-07 10:20:00,191.51,191.79,191.51,191.68,2900.0,156.0601,156.2883,156.0601,156.1986,2900.0
2012-12-07 10:25:00,191.7,191.7,191.41,191.41,1400.0,156.2149,156.2149,155.9786,155.9786,1400.0
2012-12-07 10:30:00,191.57,191.6,191.11,191.11,1800.0,156.109,156.1334,155.7341,155.7341,1800.0
2012-12-07 10:35:00,191.11,191.15,191.11,191.14,300.0,155.7341,155.7667,155.7341,155.7586,300.0
2012-12-07 10:40:00,191.03,191.03,190.82,190.96,3500.0,155.669,155.669,155.4978,155.6119,3500.0
2012-12-07 10:45:00,191.01,191.24,191.01,191.23,1200.0,155.6527,155.8401,155.6527,155.8319,1200.0
2012-12-07 10:50:00,191.16,191.18,190.92,191.05,7800.0,155.7749,155.7912,155.5793,155.6852,7800.0
2012-12-07 10:55:00,191.11,191.11,190.43,190.43,12200.0,155.7341,155.7341,155.18,155.18,12200.0
2012-12-07 11:00:00,190.62,190.85,190.36,190.77,7200.0,155.3348,155.5223,155.123,155.4571,7200.0
2012-12-07 11:05:00,190.57,190.65,190.46,190.52,2300.0,155.2941,155.3593,155.2045,155.2534,2300.0
2012-12-07 11:10:00,190.65,190.65,190.34,190.34,800.0,155.3593,155.3593,155.1067,155.1067,800.0
2012-12-07 11:15:00,190.48,190.93,190.41,190.87,3400.0,155.2208,155.5875,155.1637,155.5386,3400.0
2012-12-07 11:20:00,190.93,190.93,190.83,190.83,800.0,155.5875,155.5875,155.506,155.506,800.0
2012-12-07 11:25:00,190.75,190.75,190.5,190.65,900.0,155.4408,155.4408,155.2371,155.3593,900.0
2012-12-07 11:30:00,190.55,190.92,190.55,190.92,1200.0,155.2778,155.5793,155.2778,155.5793,1200.0
2012-12-07 11:35:00,190.92,190.92,190.5,190.5,1200.0,155.5793,155.5793,155.2371,155.2371,1200.0
2012-12-07 11:40:00,190.45,190.69,190.21,190.59,2200.0,155.1963,155.3919,155.0007,155.3104,2200.0
2012-12-07 11:45:00,190.62,190.69,190.29,190.39,600.0,155.3348,155.3919,155.0659,155.1474,600.0
2012-12-07 11:50:00,190.42,190.42,190.17,190.34,2000.0,155.1719,155.1719,154.9681,155.1067,2000.0
2012-12-07 11:55:00,190.23,190.31,190.09,190.11,1700.0,155.017,155.0822,154.903,154.9192,1700.0
2012-12-07 12:00:00,190.17,190.38,190.13,190.38,3600.0,154.9681,155.1393,154.9355,155.1393,3600.0
2012-12-07 12:05:00,190.18,190.36,190.13,190.36,900.0,154.9763,155.123,154.9355,155.123,900.0
2012-12-07 12:10:00,190.3,190.37,190.27,190.27,500.0,155.0741,155.1311,155.0496,155.0496,500.0
2012-12-07 12:15:00,190.37,190.8,190.33,190.66,4200.0,155.1311,155.4815,155.0985,155.3674,4200.0
2012-12-07 12:20:00,190.7,190.71,190.47,190.54,1100.0,155.4,155.4082,155.2126,155.2697,1100.0
2012-12-07 12:25:00,190.47,190.56,190.47,190.56,400.0,155.2126,155.286,155.2126,155.286,400.0
2012-12-07 12:30:00,190.48,190.53,190.45,190.45,2200.0,155.2208,155.2615,155.1963,155.1963,2200.0
2012-12-07 12:35:00,190.54,190.57,190.36,190.36,1400.0,155.2697,155.2941,155.123,155.123,1400.0
2012-12-07 12:40:00,190.32,190.65,190.28,190.62,4800.0,155.0904,155.3593,155.0578,155.3348,4800.0
2012-12-07 12:45:00,190.72,190.78,190.64,190.78,500.0,155.4163,155.4652,155.3511,155.4652,500.0
2012-12-07 12:50:00,190.78,190.78,190.56,190.6,1600.0,155.4652,155.4652,155.286,155.3185,1600.0
2012-12-07 12:55:00,190.65,190.74,190.6,190.74,1500.0,155.3593,155.4326,155.3185,155.4326,1500.0
2012-12-07 13:00:00,190.71,190.75,190.59,190.71,1400.0,155.4082,155.4408,155.3104,155.4082,1400.0
2012-12-07 13:05:00,190.77,190.9,190.77,190.9,500.0,155.4571,155.563,155.4571,155.563,500.0
2012-12-07 13:10:00,190.72,190.89,190.72,190.81,1900.0,155.4163,155.5549,155.4163,155.4897,1900.0
2012-12-07 13:15:00,190.82,190.92,190.62,190.62,3300.0,155.4978,155.5793,155.3348,155.3348,3300.0
2012-12-07 13:20:00,190.7,190.76,190.63,190.64,2100.0,155.4,155.4489,155.343,155.3511,2100.0
2012-12-07 13:25:00,190.77,190.86,190.62,190.83,4400.0,155.4571,155.5304,155.3348,155.506,4400.0
2012-12-07 13:30:00,190.83,190.91,190.75,190.83,2300.0,155.506,155.5712,155.4408,155.506,2300.0
2012-12-07 13:35:00,190.83,190.86,190.78,190.86,1400.0,155.506,155.5304,155.4652,155.5304,1400.0
2012-12-07 13:40:00,190.88,190.9,190.7,190.7,2800.0,155.5467,155.563,155.4,155.4,2800.0
2012-12-07 13:45:00,190.68,190.84,190.65,190.65,3900.0,155.3837,155.5141,155.3593,155.3593,3900.0
2012-12-07 13:50:00,190.68,190.76,190.54,190.57,7200.0,155.3837,155.4489,155.2697,155.2941,7200.0
2012-12-07 13:55:00,190.53,190.75,190.5,190.65,3700.0,155.2615,155.4408,155.2371,155.3593,3700.0
2012-12-07 14:00:00,190.68,190.73,190.49,190.73,3300.0,155.3837,155.4245,155.2289,155.4245,3300.0
2012-12-07 14:05:00,190.72,190.77,190.64,190.64,2200.0,155.4163,155.4571,155.3511,155.3511,2200.0
2012-12-07 14:10:00,190.64,190.72,190.61,190.69,3800.0,155.3511,155.4163,155.3267,155.3919,3800.0
2012-12-07 14:15:00,190.63,190.76,190.61,190.7,5100.0,155.343,155.4489,155.3267,155.4,5100.0
2012-12-07 14:20:00,190.65,190.91,190.65,190.91,6100.0,155.3593,155.5712,155.3593,155.5712,6100.0
2012-12-07 14:25:00,190.92,190.92,190.7,190.72,1900.0,155.5793,155.5793,155.4,155.4163,1900.0
2012-12-07 14:30:00,190.76,191.02,190.72,190.86,5900.0,155.4489,155.6608,155.4163,155.5304,5900.0
2012-12-07 14:35:00,190.84,190.93,190.69,190.83,3300.0,155.5141,155.5875,155.3919,155.506,3300.0
2012-12-07 14:40:00,190.73,190.83,190.59,190.78,3500.0,155.4245,155.506,155.3104,155.4652,3500.0
2012-12-07 14:45:00,190.7,190.83,190.56,190.72,3400.0,155.4,155.506,155.286,155.4163,3400.0
2012-12-07 14:50:00,190.75,190.79,190.61,190.71,7400.0,155.4408,155.4734,155.3267,155.4082,7400.0
2012-12-07 14:55:00,190.83,190.95,190.73,190.77,3300.0,155.506,155.6038,155.4245,155.4571,3300.0
2012-12-07 15:00:00,190.75,190.87,190.66,190.87,3300.0,155.4408,155.5386,155.3674,155.5386,3300.0
2012-12-07 15:05:00,190.85,190.85,190.66,190.68,3800.0,155.5223,155.5223,155.3674,155.3837,3800.0
2012-12-07 15:10:00,190.7,190.71,190.55,190.63,7300.0,155.4,155.4082,155.2778,155.343,7300.0
2012-12-07 15:15:00,190.63,190.75,190.59,190.75,7100.0,155.343,155.4408,155.3104,155.4408,7100.0
2012-12-07 15:20:00,190.71,190.79,190.53,190.66,7600.0,155.4082,155.4734,155.2615,155.3674,7600.0
2012-12-07 15:25:00,190.63,190.85,190.54,190.85,7900.0,155.343,155.5223,155.2697,155.5223,7900.0
2012-12-07 15:30:00,190.86,191.08,190.75,190.96,6200.0,155.5304,155.7097,155.4408,155.6119,6200.0
2012-12-07 15:35:00,191.01,191.13,190.94,191.0,4000.0,155.6527,155.7504,155.5956,155.6445,4000.0
2012-12-07 15:40:00,191.02,191.33,191.0,191.32,4100.0,155.6608,155.9134,155.6445,155.9053,4100.0
2012-12-07 15:45:00,191.26,191.39,191.22,191.27,6100.0,155.8564,155.9623,155.8238,155.8645,6100.0
2012-12-07 15:50:00,191.25,191.36,191.2,191.34,12000.0,155.8482,155.9379,155.8075,155.9216,12000.0
2012-12-07 15:55:00,191.31,191.35,191.08,191.09,18800.0,155.8971,155.9297,155.7097,155.7178,18800.0
2012-12-10 09:30:00,191.27,191.94,191.09,191.87,6200.0,155.8645,156.4105,155.7178,156.3535,6200.0
2012-12-10 09:35:00,191.56,192.04,191.47,192.0,4500.0,156.1008,156.492,156.0275,156.4594,4500.0
2012-12-10 09:40:00,191.89,192.0,191.56,192.0,1500.0,156.3698,156.4594,156.1008,156.4594,1500.0
2012-12-10 09:45:00,191.76,192.69,191.76,192.69,3800.0,156.2638,157.0217,156.2638,157.0217,3800.0
2012-12-10 09:50:00,192.45,192.69,192.45,192.55,1800.0,156.8261,157.0217,156.8261,156.9076,1800.0
2012-12-10 09:55:00,192.62,192.67,192.3,192.63,5300.0,156.9646,157.0054,156.7039,156.9728,5300.0
2012-12-10 10:00:00,192.47,192.61,192.09,192.35,5300.0,156.8424,156.9565,156.5327,156.7446,5300.0
2012-12-10 10:05:00,192.47,192.55,192.35,192.35,2300.0,156.8424,156.9076,156.7446,156.7446,2300.0
2012-12-10 10:10:00,192.48,192.81,192.48,192.71,4400.0,156.8505,157.1195,156.8505,157.038,4400.0
2012-12-10 10:15:00,192.76,192.76,192.54,192.58,1300.0,157.0787,157.0787,156.8994,156.932,1300.0
2012-12-10 10:20:00,192.49,192.87,192.48,192.87,4000.0,156.8587,157.1684,156.8505,157.1684,4000.0
2012-12-10 10:25:00,192.82,192.82,192.55,192.78,3000.0,157.1276,157.1276,156.9076,157.095,3000.0
2012-12-10 10:30:00,192.86,192.94,192.66,192.94,2200.0,157.1602,157.2254,156.9972,157.2254,2200.0
2012-12-10 10:35:00,192.88,192.91,192.75,192.87,2100.0,157.1765,157.2009,157.0706,157.1684,2100.0
2012-12-10 10:40:00,192.88,192.98,192.69,192.86,5800.0,157.1765,157.258,157.0217,157.1602,5800.0
2012-12-10 10:45:00,192.88,192.96,192.58,192.86,2300.0,157.1765,157.2417,156.932,157.1602,2300.0
2012-12-10 10:50:00,192.87,192.98,192.76,192.85,7800.0,157.1684,157.258,157.0787,157.1521,7800.0
2012-12-10 10:55:00,192.97,192.98,192.84,192.93,7700.0,157.2498,157.258,157.1439,157.2172,7700.0
2012-12-10 11:00:00,192.84,192.92,192.82,192.83,2500.0,157.1439,157.2091,157.1276,157.1358,2500.0
2012-12-10 11:05:00,192.85,192.98,192.77,192.87,6300.0,157.1521,157.258,157.0869,157.1684,6300.0
2012-12-10 11:10:00,192.73,192.84,192.73,192.83,1300.0,157.0543,157.1439,157.0543,157.1358,1300.0
2012-12-10 11:15:00,192.82,192.91,192.74,192.74,1800.0,157.1276,157.2009,157.0624,157.0624,1800.0
2012-12-10 11:20:00,192.7,192.97,192.7,192.88,8300.0,157.0298,157.2498,157.0298,157.1765,8300.0
2012-12-10 11:25:00,192.94,192.98,192.72,192.85,6600.0,157.2254,157.258,157.0461,157.1521,6600.0
2012-12-10 11:30:00,192.95,192.96,192.79,192.9,1000.0,157.2335,157.2417,157.1032,157.1928,1000.0
2012-12-10 11:35:00,192.76,192.97,192.76,192.87,3100.0,157.0787,157.2498,157.0787,157.1684,3100.0
2012-12-10 11:40:00,192.78,192.9,192.65,192.65,1200.0,157.095,157.1928,156.9891,156.9891,1200.0
2012-12-10 11:45:00,192.74,192.89,192.74,192.86,1200.0,157.0624,157.1847,157.0624,157.1602,1200.0
2012-12-10 11:50:00,192.7,192.7,192.44,192.55,3100.0,157.0298,157.0298,156.8179,156.9076,3100.0
2012-12-10 11:55:00,192.62,192.67,192.37,192.49,3300.0,156.9646,157.0054,156.7609,156.8587,3300.0
2012-12-10 12:00:00,192.55,192.89,192.52,192.89,2600.0,156.9076,157.1847,156.8831,157.1847,2600.0
2012-12-10 12:05:00,192.92,192.98,192.89,192.98,2800.0,157.2091,157.258,157.1847,157.258,2800.0
2012-12-10 12:10:00,192.97,192.98,192.81,192.98,1400.0,157.2498,157.258,157.1195,157.258,1400.0
2012-12-10 12:15:00,192.9,192.91,192.9,192.91,1000.0,157.1928,157.2009,157.1928,157.2009,1000.0
2012-12-10 12:20:00,192.96,192.98,192.7,192.77,6000.0,157.2417,157.258,157.0298,157.0869,6000.0
2012-12-10 12:25:00,192.93,192.97,192.93,192.97,600.0,157.2172,157.2498,157.2172,157.2498,600.0
2012-12-10 12:30:00,192.98,192.98,192.82,192.84,1500.0,157.258,157.258,157.1276,157.1439,1500.0
2012-12-10 12:35:00,192.97,192.98,192.83,192.95,1400.0,157.2498,157.258,157.1358,157.2335,1400.0
2012-12-10 12:40:00,192.98,192.98,192.91,192.91,4900.0,157.258,157.258,157.2009,157.2009,4900.0
2012-12-10 12:45:00,192.98,192.98,192.85,192.86,1000.0,157.258,157.258,157.1521,157.1602,1000.0
2012-12-10 12:50:00,192.91,192.98,192.85,192.98,2700.0,157.2009,157.258,157.1521,157.258,2700.0
2012-12-10 12:55:00,192.9,192.94,192.7,192.84,2000.0,157.1928,157.2254,157.0298,157.1439,2000.0
2012-12-10 13:00:00,192.87,192.88,192.74,192.75,1000.0,157.1684,157.1765,157.0624,157.0706,1000.0
2012-12-10 13:05:00,192.83,192.9,192.83,192.88,1800.0,157.1358,157.1928,157.1358,157.1765,1800.0
2012-12-10 13:10:00,192.88,192.97,192.75,192.97,2800.0,157.1765,157.2498,157.0706,157.2498,2800.0
2012-12-10 13:15:00,192.97,192.98,192.85,192.92,3100.0,157.2498,157.258,157.1521,157.2091,3100.0
2012-12-10 13:20:00,192.89,192.89,192.65,192.65,2800.0,157.1847,157.1847,156.9891,156.9891,2800.0
2012-12-10 13:25:00,192.65,192.77,192.65,192.71,1500.0,156.9891,157.0869,156.9891,157.038,1500.0
2012-12-10 13:30:00,192.77,192.77,192.44,192.56,6600.0,157.0869,157.0869,156.8179,156.9157,6600.0
2012-12-10 13:35:00,192.6,192.7,192.59,192.7,2100.0,156.9483,157.0298,156.9402,157.0298,2100.0
2012-12-10 13:40:00,192.79,192.85,192.68,192.81,1500.0,157.1032,157.1521,157.0135,157.1195,1500.0
2012-12-10 13:45:00,192.79,192.81,192.68,192.72,1100.0,157.1032,157.1195,157.0135,157.0461,1100.0
2012-12-10 13:50:00,192.66,192.8,192.62,192.8,4000.0,156.9972,157.1113,156.9646,157.1113,4000.0
2012-12-10 13:55:00,192.74,192.75,192.66,192.75,900.0,157.0624,157.0706,156.9972,157.0706,900.0
2012-12-10 14:00:00,192.75,192.79,192.61,192.65,3500.0,157.0706,157.1032,156.9565,156.9891,3500.0
2012-12-10 14:05:00,192.65,192.77,192.58,192.77,2400.0,156.9891,157.0869,156.932,157.0869,2400.0
2012-12-10 14:10:00,192.77,192.85,192.77,192.85,1400.0,157.0869,157.1521,157.0869,157.1521,1400.0
2012-12-10 14:15:00,192.83,193.0,192.83,192.98,4700.0,157.1358,157.2743,157.1358,157.258,4700.0
2012-12-10 14:20:00,192.98,193.11,192.9,193.07,6700.0,157.258,157.3639,157.1928,157.3313,6700.0
2012-12-10 14:25:00,193.1,193.14,192.97,193.01,4600.0,157.3558,157.3884,157.2498,157.2824,4600.0
2012-12-10 14:30:00,193.02,193.1,192.93,193.0,7100.0,157.2906,157.3558,157.2172,157.2743,7100.0
2012-12-10 14:35:00,192.9,192.91,192.69,192.69,5000.0,157.1928,157.2009,157.0217,157.0217,5000.0
2012-12-10 14:40:00,192.54,192.94,192.52,192.94,3700.0,156.8994,157.2254,156.8831,157.2254,3700.0
2012-12-10 14:45:00,192.84,192.94,192.64,192.64,3700.0,157.1439,157.2254,156.9809,156.9809,3700.0
2012-12-10 14:50:00,192.63,192.91,192.63,192.77,4100.0,156.9728,157.2009,156.9728,157.0869,4100.0
2012-12-10 14:55:00,192.72,193.03,192.72,193.03,4900.0,157.0461,157.2987,157.0461,157.2987,4900.0
2012-12-10 15:00:00,192.99,192.99,192.85,192.85,4900.0,157.2661,157.2661,157.1521,157.1521,4900.0
2012-12-10 15:05:00,192.84,193.06,192.77,193.0,7600.0,157.1439,157.3232,157.0869,157.2743,7600.0
2012-12-10 15:10:00,192.94,193.09,192.94,192.95,3800.0,157.2254,157.3476,157.2254,157.2335,3800.0
2012-12-10 15:15:00,192.92,193.06,192.92,192.94,5300.0,157.2091,157.3232,157.2091,157.2254,5300.0
2012-12-10 15:20:00,192.93,193.07,192.91,193.01,6900.0,157.2172,157.3313,157.2009,157.2824,6900.0
2012-12-10 15:25:00,193.0,193.35,192.99,193.34,8300.0,157.2743,157.5595,157.2661,157.5514,8300.0
2012-12-10 15:30:00,193.37,193.37,193.09,193.12,8600.0,157.5758,157.5758,157.3476,157.3721,8600.0
2012-12-10 15:35:00,193.15,193.36,193.06,193.06,7300.0,157.3965,157.5676,157.3232,157.3232,7300.0
2012-12-10 15:40:00,193.08,193.29,192.98,193.11,10600.0,157.3395,157.5106,157.258,157.3639,10600.0
2012-12-10 15:45:00,193.12,193.33,192.99,193.05,9600.0,157.3721,157.5432,157.2661,157.315,9600.0
2012-12-10 15:50:00,193.08,193.26,193.08,193.15,13800.0,157.3395,157.4862,157.3395,157.3965,13800.0
2012-12-10 15:55:00,193.12,193.12,192.96,193.04,15400.0,157.3721,157.3721,157.2417,157.3069,15400.0
2012-12-11 09:30:00,193.56,193.56,191.63,193.12,5300.0,157.7306,157.7306,156.1579,157.3721,5300.0
2012-12-11 09:35:00,193.17,193.48,193.16,193.37,1100.0,157.4128,157.6654,157.4047,157.5758,1100.0
2012-12-11 09:40:00,193.18,193.24,192.63,192.63,2800.0,157.421,157.4699,156.9728,156.9728,2800.0
2012-12-11 09:45:00,192.66,193.16,192.66,193.09,2700.0,156.9972,157.4047,156.9972,157.3476,2700.0
2012-12-11 09:50:00,193.14,193.56,193.06,193.42,1500.0,157.3884,157.7306,157.3232,157.6165,1500.0
2012-12-11 09:55:00,193.47,193.54,193.11,193.53,5000.0,157.6573,157.7143,157.3639,157.7062,5000.0
2012-12-11 10:00:00,193.46,193.49,193.1,193.11,9600.0,157.6491,157.6736,157.3558,157.3639,9600.0
2012-12-11 10:05:00,193.09,193.33,193.09,193.09,4400.0,157.3476,157.5432,157.3476,157.3476,4400.0
2012-12-11 10:10:00,193.14,193.44,193.1,193.23,2300.0,157.3884,157.6328,157.3558,157.4617,2300.0
2012-12-11 10:15:00,193.14,193.23,193.03,193.03,1900.0,157.3884,157.4617,157.2987,157.2987,1900.0
2012-12-11 10:20:00,193.05,193.05,192.81,192.91,3400.0,157.315,157.315,157.1195,157.2009,3400.0
2012-12-11 10:25:00,192.92,193.03,192.8,192.86,1000.0,157.2091,157.2987,157.1113,157.1602,1000.0
2012-12-11 10:30:00,192.86,193.16,192.86,193.12,4300.0,157.1602,157.4047,157.1602,157.3721,4300.0
2012-12-11 10:35:00,193.07,193.09,193.01,193.05,1300.0,157.3313,157.3476,157.2824,157.315,1300.0
2012-12-11 10:40:00,193.07,193.32,193.03,193.1,1800.0,157.3313,157.5351,157.2987,157.3558,1800.0
2012-12-11 10:45:00,193.03,193.11,192.8,192.91,13500.0,157.2987,157.3639,157.1113,157.2009,13500.0
2012-12-11 10:50:00,192.88,193.12,192.82,192.83,15900.0,157.1765,157.3721,157.1276,157.1358,15900.0
2012-12-11 10:55:00,192.89,192.9,192.63,192.66,16300.0,157.1847,157.1928,156.9728,156.9972,16300.0
2012-12-11 11:00:00,192.66,192.77,192.49,192.77,4600.0,156.9972,157.0869,156.8587,157.0869,4600.0
2012-12-11 11:05:00,192.54,192.65,192.54,192.65,1000.0,156.8994,156.9891,156.8994,156.9891,1000.0
2012-12-11 11:10:00,192.7,193.03,192.7,193.03,700.0,157.0298,157.2987,157.0298,157.2987,700.0
2012-12-11 11:15:00,193.05,193.05,192.92,192.92,600.0,157.315,157.315,157.2091,157.2091,600.0
2012-12-11 11:20:00,192.95,193.28,192.88,193.21,2200.0,157.2335,157.5025,157.1765,157.4454,2200.0
2012-12-11 11:25:00,193.24,193.29,193.08,193.22,10500.0,157.4699,157.5106,157.3395,157.4536,10500.0
2012-12-11 11:30:00,193.32,193.32,192.97,192.97,6000.0,157.5351,157.5351,157.2498,157.2498,6000.0
2012-12-11 11:35:00,193.13,193.3,193.06,193.3,700.0,157.3802,157.5188,157.3232,157.5188,700.0
2012-12-11 11:40:00,193.3,193.4,193.24,193.32,2200.0,157.5188,157.6002,157.4699,157.5351,2200.0
2012-12-11 11:45:00,193.34,193.43,193.34,193.34,800.0,157.5514,157.6247,157.5514,157.5514,800.0
2012-12-11 11:50:00,193.34,193.44,193.25,193.39,1400.0,157.5514,157.6328,157.478,157.5921,1400.0
2012-12-11 11:55:00,193.17,193.37,193.03,193.37,3200.0,157.4128,157.5758,157.2987,157.5758,3200.0
2012-12-11 12:00:00,193.28,193.29,192.92,192.99,1600.0,157.5025,157.5106,157.2091,157.2661,1600.0
2012-12-11 12:05:00,193.05,193.3,193.05,193.13,800.0,157.315,157.5188,157.315,157.3802,800.0
2012-12-11 12:10:00,193.15,193.35,193.15,193.35,1000.0,157.3965,157.5595,157.3965,157.5595,1000.0
2012-12-11 12:15:00,193.27,193.27,193.27,193.27,100.0,157.4943,157.4943,157.4943,157.4943,100.0
2012-12-11 12:20:00,193.28,193.69,193.28,193.55,2500.0,157.5025,157.8366,157.5025,157.7225,2500.0
2012-12-11 12:25:00,193.34,193.34,193.34,193.34,200.0,157.5514,157.5514,157.5514,157.5514,200.0
2012-12-11 12:30:00,193.25,193.27,193.1,193.1,500.0,157.478,157.4943,157.3558,157.3558,500.0
2012-12-11 12:35:00,193.28,193.54,193.26,193.41,4100.0,157.5025,157.7143,157.4862,157.6084,4100.0
2012-12-11 12:40:00,193.43,193.68,193.41,193.47,5500.0,157.6247,157.8284,157.6084,157.6573,5500.0
2012-12-11 12:45:00,193.55,193.55,193.42,193.42,600.0,157.7225,157.7225,157.6165,157.6165,600.0
2012-12-11 12:50:00,193.47,193.56,193.46,193.56,1100.0,157.6573,157.7306,157.6491,157.7306,1100.0
2012-12-11 12:55:00,193.43,193.72,193.43,193.66,1700.0,157.6247,157.861,157.6247,157.8121,1700.0
2012-12-11 13:00:00,193.65,193.89,193.59,193.68,4100.0,157.804,157.9995,157.7551,157.8284,4100.0
2012-12-11 13:05:00,193.66,193.71,193.66,193.67,300.0,157.8121,157.8529,157.8121,157.8203,300.0
2012-12-11 13:10:00,193.55,193.55,193.55,193.55,200.0,157.7225,157.7225,157.7225,157.7225,200.0
2012-12-11 13:15:00,193.53,193.66,193.51,193.52,1200.0,157.7062,157.8121,157.6899,157.698,1200.0
2012-12-11 13:20:00,193.52,193.57,193.37,193.52,6700.0,157.698,157.7388,157.5758,157.698,6700.0
2012-12-11 13:25:00,193.55,193.58,193.49,193.58,1000.0,157.7225,157.7469,157.6736,157.7469,1000.0
2012-12-11 13:30:00,193.56,193.57,193.44,193.44,1400.0,157.7306,157.7388,157.6328,157.6328,1400.0
2012-12-11 13:35:00,193.49,193.59,193.43,193.59,2600.0,157.6736,157.7551,157.6247,157.7551,2600.0
2012-12-11 13:40:00,193.59,193.84,193.57,193.84,4800.0,157.7551,157.9588,157.7388,157.9588,4800.0
2012-12-11 13:45:00,193.84,193.89,193.81,193.88,1400.0,157.9588,157.9995,157.9344,157.9914,1400.0
2012-12-11 13:50:00,193.77,193.88,193.62,193.73,5700.0,157.9018,157.9914,157.7795,157.8692,5700.0
2012-12-11 13:55:00,193.74,193.8,193.71,193.75,2000.0,157.8773,157.9262,157.8529,157.8855,2000.0
2012-12-11 14:00:00,193.76,193.94,193.71,193.71,3300.0,157.8936,158.0403,157.8529,157.8529,3300.0
2012-12-11 14:05:00,193.79,193.79,193.48,193.56,2300.0,157.9181,157.9181,157.6654,157.7306,2300.0
2012-12-11 14:10:00,193.61,193.7,193.54,193.7,5000.0,157.7714,157.8447,157.7143,157.8447,5000.0
2012-12-11 14:15:00,193.67,193.67,193.61,193.62,800.0,157.8203,157.8203,157.7714,157.7795,800.0
2012-12-11 14:20:00,193.62,193.72,193.6,193.68,3900.0,157.7795,157.861,157.7632,157.8284,3900.0
2012-12-11 14:25:00,193.63,193.68,193.48,193.55,4800.0,157.7877,157.8284,157.6654,157.7225,4800.0
2012-12-11 14:30:00,193.55,193.69,193.5,193.64,6300.0,157.7225,157.8366,157.6817,157.7958,6300.0
2012-12-11 14:35:00,193.73,193.84,193.59,193.59,2400.0,157.8692,157.9588,157.7551,157.7551,2400.0
2012-12-11 14:40:00,193.6,193.73,193.54,193.54,3000.0,157.7632,157.8692,157.7143,157.7143,3000.0
2012-12-11 14:45:00,193.57,193.57,193.43,193.51,4800.0,157.7388,157.7388,157.6247,157.6899,4800.0
2012-12-11 14:50:00,193.53,193.63,193.44,193.54,5600.0,157.7062,157.7877,157.6328,157.7143,5600.0
2012-12-11 14:55:00,193.46,193.57,193.4,193.47,6200.0,157.6491,157.7388,157.6002,157.6573,6200.0
2012-12-11 15:00:00,193.56,193.57,193.4,193.57,9200.0,157.7306,157.7388,157.6002,157.7388,9200.0
2012-12-11 15:05:00,193.59,193.75,193.5,193.75,5400.0,157.7551,157.8855,157.6817,157.8855,5400.0
2012-12-11 15:10:00,193.67,193.7,193.49,193.49,7400.0,157.8203,157.8447,157.6736,157.6736,7400.0
2012-12-11 15:15:00,193.52,193.59,193.46,193.53,14200.0,157.698,157.7551,157.6491,157.7062,14200.0
2012-12-11 15:20:00,193.53,193.71,193.53,193.68,21700.0,157.7062,157.8529,157.7062,157.8284,21700.0
2012-12-11 15:25:00,193.69,193.97,193.65,193.88,15900.0,157.8366,158.0647,157.804,157.9914,15900.0
2012-12-11 15:30:00,193.96,193.97,193.82,193.82,9400.0,158.0566,158.0647,157.9425,157.9425,9400.0
2012-12-11 15:35:00,193.92,193.96,193.74,193.81,15600.0,158.024,158.0566,157.8773,157.9344,15600.0
2012-12-11 15:40:00,193.81,193.91,193.7,193.9,9400.0,157.9344,158.0158,157.8447,158.0077,9400.0
2012-12-11 15:45:00,193.8,193.89,193.56,193.68,13200.0,157.9262,157.9995,157.7306,157.8284,13200.0
2012-12-11 15:50:00,193.68,193.79,193.56,193.65,19500.0,157.8284,157.9181,157.7306,157.804,19500.0
2012-12-11 15:55:00,193.65,193.81,193.58,193.81,23400.0,157.804,157.9344,157.7469,157.9344,23400.0
2012-12-12 09:30:00,194.19,194.72,192.45,192.63,22400.0,158.244,158.6759,156.8261,156.9728,22400.0
2012-12-12 09:35:00,192.69,193.1,191.95,193.1,33300.0,157.0217,157.3558,156.4187,157.3558,33300.0
2012-12-12 09:40:00,193.03,193.9,193.03,193.68,8600.0,157.2987,158.0077,157.2987,157.8284,8600.0
2012-12-12 09:45:00,193.53,193.55,193.22,193.3,18100.0,157.7062,157.7225,157.4536,157.5188,18100.0
2012-12-12 09:50:00,193.45,194.19,193.45,193.9,11100.0,157.641,158.244,157.641,158.0077,11100.0
2012-12-12 09:55:00,194.0,194.0,193.8,193.8,11800.0,158.0892,158.0892,157.9262,157.9262,11800.0
2012-12-12 10:00:00,193.91,194.09,193.82,193.91,10300.0,158.0158,158.1625,157.9425,158.0158,10300.0
2012-12-12 10:05:00,193.91,194.04,193.49,193.59,9700.0,158.0158,158.1218,157.6736,157.7551,9700.0
2012-12-12 10:10:00,193.5,193.55,193.35,193.48,23500.0,157.6817,157.7225,157.5595,157.6654,23500.0
2012-12-12 10:15:00,193.53,193.73,193.38,193.6,12100.0,157.7062,157.8692,157.5839,157.7632,12100.0
2012-12-12 10:20:00,193.6,193.71,193.48,193.69,12400.0,157.7632,157.8529,157.6654,157.8366,12400.0
2012-12-12 10:25:00,193.66,193.94,193.63,193.87,8600.0,157.8121,158.0403,157.7877,157.9832,8600.0
2012-12-12 10:30:00,193.81,194.0,193.73,193.89,9700.0,157.9344,158.0892,157.8692,157.9995,9700.0
2012-12-12 10:35:00,193.93,194.07,193.74,193.79,11800.0,158.0321,158.1462,157.8773,157.9181,11800.0
2012-12-12 10:40:00,193.77,193.82,193.51,193.67,15600.0,157.9018,157.9425,157.6899,157.8203,15600.0
2012-12-12 10:45:00,193.67,193.67,193.42,193.42,12800.0,157.8203,157.8203,157.6165,157.6165,12800.0
2012-12-12 10:50:00,193.45,193.49,193.33,193.41,16100.0,157.641,157.6736,157.5432,157.6084,16100.0
2012-12-12 10:55:00,193.41,193.42,192.89,192.95,55200.0,157.6084,157.6165,157.1847,157.2335,55200.0
2012-12-12 11:00:00,193.06,193.35,192.97,193.32,5400.0,157.3232,157.5595,157.2498,157.5351,5400.0
2012-12-12 11:05:00,193.29,193.74,193.21,193.43,18900.0,157.5106,157.8773,157.4454,157.6247,18900.0
2012-12-12 11:10:00,193.48,193.62,193.48,193.57,8400.0,157.6654,157.7795,157.6654,157.7388,8400.0
2012-12-12 11:15:00,193.52,193.59,193.31,193.31,9200.0,157.698,157.7551,157.5269,157.5269,9200.0
2012-12-12 11:20:00,193.34,193.43,193.3,193.39,11400.0,157.5514,157.6247,157.5188,157.5921,11400.0
2012-12-12 11:25:00,193.37,193.48,193.37,193.44,10200.0,157.5758,157.6654,157.5758,157.6328,10200.0
2012-12-12 11:30:00,193.44,193.5,193.37,193.37,11900.0,157.6328,157.6817,157.5758,157.5758,11900.0
2012-12-12 11:35:00,193.43,193.46,193.21,193.36,22600.0,157.6247,157.6491,157.4454,157.5676,22600.0
2012-12-12 11:40:00,193.37,193.42,193.32,193.35,13900.0,157.5758,157.6165,157.5351,157.5595,13900.0
2012-12-12 11:45:00,193.38,193.42,193.33,193.36,5000.0,157.5839,157.6165,157.5432,157.5676,5000.0
2012-12-12 11:50:00,193.36,193.4,193.25,193.33,3100.0,157.5676,157.6002,157.478,157.5432,3100.0
2012-12-12 11:55:00,193.25,193.33,193.13,193.13,2500.0,157.478,157.5432,157.3802,157.3802,2500.0
2012-12-12 12:00:00,193.33,193.38,193.2,193.25,2200.0,157.5432,157.5839,157.4373,157.478,2200.0
2012-12-12 12:05:00,193.26,193.32,193.04,193.27,17200.0,157.4862,157.5351,157.3069,157.4943,17200.0
2012-12-12 12:10:00,193.22,193.31,193.06,193.31,11000.0,157.4536,157.5269,157.3232,157.5269,11000.0
2012-12-12 12:15:00,193.25,193.32,193.05,193.23,33200.0,157.478,157.5351,157.315,157.4617,33200.0
2012-12-12 12:20:00,193.23,193.56,193.2,193.3,17900.0,157.4617,157.7306,157.4373,157.5188,17900.0
2012-12-12 12:25:00,193.3,193.31,193.03,193.14,11800.0,157.5188,157.5269,157.2987,157.3884,11800.0
2012-12-12 12:30:00,193.16,193.27,191.98,192.62,23300.0,157.4047,157.4943,156.4431,156.9646,23300.0
2012-12-12 12:35:00,192.66,193.49,192.66,193.49,9700.0,156.9972,157.6736,156.9972,157.6736,9700.0
2012-12-12 12:40:00,193.48,193.69,193.2,193.3,8600.0,157.6654,157.8366,157.4373,157.5188,8600.0
2012-12-12 12:45:00,193.42,193.79,193.37,193.7,6800.0,157.6165,157.9181,157.5758,157.8447,6800.0
2012-12-12 12:50:00,194.0,194.15,193.86,194.07,2800.0,158.0892,158.2114,157.9751,158.1462,2800.0
2012-12-12 12:55:00,194.02,194.03,193.9,194.02,2600.0,158.1055,158.1136,158.0077,158.1055,2600.0
2012-12-12 13:00:00,194.07,194.17,193.83,193.83,5000.0,158.1462,158.2277,157.9506,157.9506,5000.0
2012-12-12 13:05:00,193.77,193.98,193.77,193.94,5100.0,157.9018,158.0729,157.9018,158.0403,5100.0
2012-12-12 13:10:00,193.96,194.0,193.61,193.7,4900.0,158.0566,158.0892,157.7714,157.8447,4900.0
2012-12-12 13:15:00,193.71,193.86,193.69,193.86,5100.0,157.8529,157.9751,157.8366,157.9751,5100.0
2012-12-12 13:20:00,193.87,194.04,193.85,193.85,2100.0,157.9832,158.1218,157.9669,157.9669,2100.0
2012-12-12 13:25:00,193.97,194.2,193.97,194.08,2000.0,158.0647,158.2522,158.0647,158.1544,2000.0
2012-12-12 13:30:00,194.09,194.1,193.88,193.88,3900.0,158.1625,158.1707,157.9914,157.9914,3900.0
2012-12-12 13:35:00,193.95,194.02,193.72,193.81,5700.0,158.0484,158.1055,157.861,157.9344,5700.0
2012-12-12 13:40:00,193.79,193.99,193.75,193.94,3300.0,157.9181,158.081,157.8855,158.0403,3300.0
2012-12-12 13:45:00,193.98,194.04,193.55,193.58,10300.0,158.0729,158.1218,157.7225,157.7469,10300.0
2012-12-12 13:50:00,193.59,193.81,193.48,193.81,8100.0,157.7551,157.9344,157.6654,157.9344,8100.0
2012-12-12 13:55:00,193.81,193.83,193.58,193.68,7100.0,157.9344,157.9506,157.7469,157.8284,7100.0
2012-12-12 14:00:00,193.72,193.79,193.51,193.62,4400.0,157.861,157.9181,157.6899,157.7795,4400.0
2012-12-12 14:05:00,193.61,193.91,193.39,193.91,6600.0,157.7714,158.0158,157.5921,158.0158,6600.0
2012-12-12 14:10:00,193.87,194.1,193.87,194.1,4700.0,157.9832,158.1707,157.9832,158.1707,4700.0
2012-12-12 14:15:00,194.06,194.14,193.73,193.73,7500.0,158.1381,158.2033,157.8692,157.8692,7500.0
2012-12-12 14:20:00,193.79,193.79,193.46,193.48,8600.0,157.9181,157.9181,157.6491,157.6654,8600.0
2012-12-12 14:25:00,193.51,193.54,193.03,193.09,33400.0,157.6899,157.7143,157.2987,157.3476,33400.0
2012-12-12 14:30:00,193.14,193.15,192.36,192.52,38800.0,157.3884,157.3965,156.7528,156.8831,38800.0
2012-12-12 14:35:00,192.53,192.95,192.45,192.58,22900.0,156.8913,157.2335,156.8261,156.932,22900.0
2012-12-12 14:40:00,192.57,192.6,192.41,192.47,6600.0,156.9239,156.9483,156.7935,156.8424,6600.0
2012-12-12 14:45:00,192.5,192.83,192.42,192.5,13000.0,156.8668,157.1358,156.8017,156.8668,13000.0
2012-12-12 14:50:00,192.5,192.86,192.5,192.71,9200.0,156.8668,157.1602,156.8668,157.038,9200.0
2012-12-12 14:55:00,192.68,192.7,192.17,192.5,30400.0,157.0135,157.0298,156.5979,156.8668,30400.0
2012-12-12 15:00:00,192.51,192.63,192.47,192.59,12800.0,156.875,156.9728,156.8424,156.9402,12800.0
2012-12-12 15:05:00,192.65,192.85,192.55,192.65,10900.0,156.9891,157.1521,156.9076,156.9891,10900.0
2012-12-12 15:10:00,192.69,192.69,192.41,192.51,8400.0,157.0217,157.0217,156.7935,156.875,8400.0
2012-12-12 15:15:00,192.51,192.72,192.51,192.52,7100.0,156.875,157.0461,156.875,156.8831,7100.0
2012-12-12 15:20:00,192.55,192.66,192.46,192.49,13500.0,156.9076,156.9972,156.8342,156.8587,13500.0
2012-12-12 15:25:00,192.51,192.6,192.43,192.58,26100.0,156.875,156.9483,156.8098,156.932,26100.0
2012-12-12 15:30:00,192.58,192.58,192.41,192.47,16300.0,156.932,156.932,156.7935,156.8424,16300.0
2012-12-12 15:35:00,192.5,192.59,192.27,192.5,29700.0,156.8668,156.9402,156.6794,156.8668,29700.0
2012-12-12 15:40:00,192.5,192.53,192.23,192.36,15800.0,156.8668,156.8913,156.6468,156.7528,15800.0
2012-12-12 15:45:00,192.25,192.27,191.93,191.99,20400.0,156.6631,156.6794,156.4024,156.4512,20400.0
2012-12-12 15:50:00,192.07,192.1,191.85,191.98,35000.0,156.5164,156.5409,156.3372,156.4431,35000.0
2012-12-12 15:55:00,191.99,192.15,191.94,192.1,38600.0,156.4512,156.5816,156.4105,156.5409,38600.0
2012-12-13 09:30:00,191.93,191.98,190.97,191.02,10800.0,156.4024,156.4431,155.6201,155.6608,10800.0
2012-12-13 09:35:00,191.23,192.01,191.22,191.54,18700.0,155.8319,156.4675,155.8238,156.0845,18700.0
2012-12-13 09:40:00,191.65,191.97,191.5,191.75,9900.0,156.1742,156.4349,156.0519,156.2557,9900.0
2012-12-13 09:45:00,192.04,192.27,191.79,192.17,8000.0,156.492,156.6794,156.2883,156.5979,8000.0
2012-12-13 09:50:00,192.24,192.24,191.88,192.19,6000.0,156.655,156.655,156.3616,156.6142,6000.0
2012-12-13 09:55:00,192.19,192.2,192.08,192.1,3800.0,156.6142,156.6224,156.5246,156.5409,3800.0
2012-12-13 10:00:00,192.09,192.15,191.87,191.98,12500.0,156.5327,156.5816,156.3535,156.4431,12500.0
2012-12-13 10:05:00,192.03,192.06,191.76,191.9,4600.0,156.4838,156.5083,156.2638,156.3779,4600.0
2012-12-13 10:10:00,191.89,192.07,191.85,192.0,10500.0,156.3698,156.5164,156.3372,156.4594,10500.0
2012-12-13 10:15:00,192.05,192.13,191.74,192.13,7700.0,156.5001,156.5653,156.2475,156.5653,7700.0
2012-12-13 10:20:00,192.13,192.27,191.74,191.99,7200.0,156.5653,156.6794,156.2475,156.4512,7200.0
2012-12-13 10:25:00,192.0,192.15,191.93,192.0,3800.0,156.4594,156.5816,156.4024,156.4594,3800.0
2012-12-13 10:30:00,192.0,192.06,191.86,191.98,5900.0,156.4594,156.5083,156.3453,156.4431,5900.0
2012-12-13 10:35:00,191.97,192.27,191.88,192.03,7600.0,156.4349,156.6794,156.3616,156.4838,7600.0
2012-12-13 10:40:00,191.93,192.14,191.88,192.01,8500.0,156.4024,156.5735,156.3616,156.4675,8500.0
2012-12-13 10:45:00,192.03,192.17,192.01,192.08,5800.0,156.4838,156.5979,156.4675,156.5246,5800.0
2012-12-13 10:50:00,192.11,192.24,192.06,192.11,6100.0,156.549,156.655,156.5083,156.549,6100.0
2012-12-13 10:55:00,192.13,192.16,192.0,192.03,12300.0,156.5653,156.5898,156.4594,156.4838,12300.0
2012-12-13 11:00:00,192.07,192.28,191.91,192.17,9600.0,156.5164,156.6876,156.3861,156.5979,9600.0
2012-12-13 11:05:00,192.17,192.24,192.03,192.13,6900.0,156.5979,156.655,156.4838,156.5653,6900.0
2012-12-13 11:10:00,192.13,192.21,191.78,191.92,5800.0,156.5653,156.6305,156.2801,156.3942,5800.0
2012-12-13 11:15:00,191.76,191.87,191.7,191.86,2800.0,156.2638,156.3535,156.2149,156.3453,2800.0
2012-12-13 11:20:00,191.86,191.91,191.64,191.91,3600.0,156.3453,156.3861,156.166,156.3861,3600.0
2012-12-13 11:25:00,191.79,192.0,191.65,192.0,4700.0,156.2883,156.4594,156.1742,156.4594,4700.0
2012-12-13 11:30:00,191.99,192.07,191.64,191.89,7000.0,156.4512,156.5164,156.166,156.3698,7000.0
2012-12-13 11:35:00,191.88,192.05,191.7,191.75,7800.0,156.3616,156.5001,156.2149,156.2557,7800.0
2012-12-13 11:40:00,191.67,191.76,191.39,191.76,12200.0,156.1905,156.2638,155.9623,156.2638,12200.0
2012-12-13 11:45:00,191.74,191.9,191.64,191.81,7200.0,156.2475,156.3779,156.166,156.3046,7200.0
2012-12-13 11:50:00,191.8,191.93,191.64,191.81,9500.0,156.2964,156.4024,156.166,156.3046,9500.0
2012-12-13 11:55:00,191.81,191.92,191.75,191.8,4300.0,156.3046,156.3942,156.2557,156.2964,4300.0
2012-12-13 12:00:00,191.78,191.92,191.78,191.8,4700.0,156.2801,156.3942,156.2801,156.2964,4700.0
2012-12-13 12:05:00,191.79,191.98,191.7,191.85,5200.0,156.2883,156.4431,156.2149,156.3372,5200.0
2012-12-13 12:10:00,191.88,191.94,191.79,191.94,4700.0,156.3616,156.4105,156.2883,156.4105,4700.0
2012-12-13 12:15:00,191.84,191.96,191.78,191.86,5300.0,156.329,156.4268,156.2801,156.3453,5300.0
2012-12-13 12:20:00,191.83,191.9,191.81,191.87,4200.0,156.3209,156.3779,156.3046,156.3535,4200.0
2012-12-13 12:25:00,191.86,191.93,191.73,191.77,7600.0,156.3453,156.4024,156.2394,156.272,7600.0
2012-12-13 12:30:00,191.81,191.95,191.8,191.94,4800.0,156.3046,156.4187,156.2964,156.4105,4800.0
2012-12-13 12:35:00,191.89,191.89,191.72,191.8,5000.0,156.3698,156.3698,156.2312,156.2964,5000.0
2012-12-13 12:40:00,191.8,191.88,191.65,191.84,5900.0,156.2964,156.3616,156.1742,156.329,5900.0
2012-12-13 12:45:00,191.85,191.94,191.66,191.8,3900.0,156.3372,156.4105,156.1823,156.2964,3900.0
2012-12-13 12:50:00,191.78,191.89,191.73,191.73,2900.0,156.2801,156.3698,156.2394,156.2394,2900.0
2012-12-13 12:55:00,191.82,191.82,191.26,191.46,4900.0,156.3127,156.3127,155.8564,156.0194,4900.0
2012-12-13 13:00:00,191.51,191.67,191.35,191.57,3900.0,156.0601,156.1905,155.9297,156.109,3900.0
2012-12-13 13:05:00,191.55,191.62,191.12,191.15,6000.0,156.0927,156.1497,155.7423,155.7667,6000.0
2012-12-13 13:10:00,191.15,191.29,190.82,191.03,9300.0,155.7667,155.8808,155.4978,155.669,9300.0
2012-12-13 13:15:00,191.09,191.09,190.9,190.93,5400.0,155.7178,155.7178,155.563,155.5875,5400.0
2012-12-13 13:20:00,190.96,191.34,190.86,191.31,3800.0,155.6119,155.9216,155.5304,155.8971,3800.0
2012-12-13 13:25:00,191.29,191.3,191.09,191.28,3600.0,155.8808,155.889,155.7178,155.8727,3600.0
2012-12-13 13:30:00,191.26,191.65,191.2,191.3,8100.0,155.8564,156.1742,155.8075,155.889,8100.0
2012-12-13 13:35:00,191.11,191.39,191.08,191.39,3700.0,155.7341,155.9623,155.7097,155.9623,3700.0
2012-12-13 13:40:00,191.36,191.42,191.23,191.34,5100.0,155.9379,155.9868,155.8319,155.9216,5100.0
2012-12-13 13:45:00,191.34,191.36,191.18,191.23,2500.0,155.9216,155.9379,155.7912,155.8319,2500.0
2012-12-13 13:50:00,191.08,191.15,190.89,190.94,4500.0,155.7097,155.7667,155.5549,155.5956,4500.0
2012-12-13 13:55:00,190.98,191.17,190.95,191.14,2100.0,155.6282,155.783,155.6038,155.7586,2100.0
2012-12-13 14:00:00,191.17,191.19,190.84,190.9,7000.0,155.783,155.7993,155.5141,155.563,7000.0
2012-12-13 14:05:00,190.9,190.9,190.54,190.54,4400.0,155.563,155.563,155.2697,155.2697,4400.0
2012-12-13 14:10:00,190.62,190.8,190.46,190.73,11500.0,155.3348,155.4815,155.2045,155.4245,11500.0
2012-12-13 14:15:00,190.81,190.82,190.52,190.75,7700.0,155.4897,155.4978,155.2534,155.4408,7700.0
2012-12-13 14:20:00,190.71,190.71,190.37,190.56,12800.0,155.4082,155.4082,155.1311,155.286,12800.0
2012-12-13 14:25:00,190.63,190.63,190.19,190.31,19300.0,155.343,155.343,154.9844,155.0822,19300.0
2012-12-13 14:30:00,190.3,190.55,190.02,190.55,10200.0,155.0741,155.2778,154.8459,155.2778,10200.0
2012-12-13 14:35:00,190.64,190.64,190.1,190.26,7000.0,155.3511,155.3511,154.9111,155.0415,7000.0
2012-12-13 14:40:00,190.3,190.3,190.07,190.12,9400.0,155.0741,155.0741,154.8867,154.9274,9400.0
2012-12-13 14:45:00,190.08,190.47,189.92,190.37,28500.0,154.8948,155.2126,154.7644,155.1311,28500.0
2012-12-13 14:50:00,190.42,190.53,190.38,190.48,6700.0,155.1719,155.2615,155.1393,155.2208,6700.0
2012-12-13 14:55:00,190.51,190.53,190.22,190.43,7500.0,155.2452,155.2615,155.0089,155.18,7500.0
2012-12-13 15:00:00,190.47,190.5,190.34,190.44,10000.0,155.2126,155.2371,155.1067,155.1882,10000.0
2012-12-13 15:05:00,190.44,190.45,190.19,190.4,7800.0,155.1882,155.1963,154.9844,155.1556,7800.0
2012-12-13 15:10:00,190.38,190.47,189.96,190.23,13700.0,155.1393,155.2126,154.797,155.017,13700.0
2012-12-13 15:15:00,190.24,190.45,190.07,190.24,8400.0,155.0252,155.1963,154.8867,155.0252,8400.0
2012-12-13 15:20:00,190.25,190.26,190.11,190.12,6300.0,155.0333,155.0415,154.9192,154.9274,6300.0
2012-12-13 15:25:00,190.19,190.29,190.02,190.26,7400.0,154.9844,155.0659,154.8459,155.0415,7400.0
2012-12-13 15:30:00,190.23,190.41,190.09,190.28,15500.0,155.017,155.1637,154.903,155.0578,15500.0
2012-12-13 15:35:00,190.29,190.88,190.25,190.84,44800.0,155.0659,155.5467,155.0333,155.5141,44800.0
2012-12-13 15:40:00,190.81,190.98,190.69,190.73,31400.0,155.4897,155.6282,155.3919,155.4245,31400.0
2012-12-13 15:45:00,190.73,190.73,190.24,190.39,25900.0,155.4245,155.4245,155.0252,155.1474,25900.0
2012-12-13 15:50:00,190.37,190.61,190.35,190.59,17200.0,155.1311,155.3267,155.1148,155.3104,17200.0
2012-12-13 15:55:00,190.6,190.6,190.24,190.49,28400.0,155.3185,155.3185,155.0252,155.2289,28400.0
2012-12-14 09:30:00,190.8,190.88,190.08,190.35,7700.0,155.4815,155.5467,154.8948,155.1148,7700.0
2012-12-14 09:35:00,190.27,190.46,190.1,190.13,7800.0,155.0496,155.2045,154.9111,154.9355,7800.0
2012-12-14 09:40:00,190.03,190.21,189.94,190.13,4700.0,154.8541,155.0007,154.7807,154.9355,4700.0
2012-12-14 09:45:00,190.16,190.52,190.14,190.39,3900.0,154.96,155.2534,154.9437,155.1474,3900.0
2012-12-14 09:50:00,190.38,190.49,190.11,190.21,4400.0,155.1393,155.2289,154.9192,155.0007,4400.0
2012-12-14 09:55:00,190.19,190.71,190.19,190.71,12100.0,154.9844,155.4082,154.9844,155.4082,12100.0
2012-12-14 10:00:00,190.61,190.76,190.49,190.64,9100.0,155.3267,155.4489,155.2289,155.3511,9100.0
2012-12-14 10:05:00,190.55,190.68,190.39,190.39,4100.0,155.2778,155.3837,155.1474,155.1474,4100.0
2012-12-14 10:10:00,190.43,190.87,190.32,190.7,6200.0,155.18,155.5386,155.0904,155.4,6200.0
2012-12-14 10:15:00,190.72,190.76,190.39,190.56,3100.0,155.4163,155.4489,155.1474,155.286,3100.0
2012-12-14 10:20:00,190.56,190.61,190.31,190.46,5800.0,155.286,155.3267,155.0822,155.2045,5800.0
2012-12-14 10:25:00,190.46,190.62,190.42,190.42,4000.0,155.2045,155.3348,155.1719,155.1719,4000.0
2012-12-14 10:30:00,190.47,190.67,190.47,190.63,3200.0,155.2126,155.3756,155.2126,155.343,3200.0
2012-12-14 10:35:00,190.81,191.03,190.64,190.99,4100.0,155.4897,155.669,155.3511,155.6364,4100.0
2012-12-14 10:40:00,190.92,191.08,190.64,190.95,3700.0,155.5793,155.7097,155.3511,155.6038,3700.0
2012-12-14 10:45:00,190.96,191.01,190.96,190.97,1900.0,155.6119,155.6527,155.6119,155.6201,1900.0
2012-12-14 10:50:00,190.92,190.96,190.81,190.95,1900.0,155.5793,155.6119,155.4897,155.6038,1900.0
2012-12-14 10:55:00,190.91,191.0,190.81,190.93,6800.0,155.5712,155.6445,155.4897,155.5875,6800.0
2012-12-14 11:00:00,190.84,190.93,190.77,190.89,2200.0,155.5141,155.5875,155.4571,155.5549,2200.0
2012-12-14 11:05:00,190.86,191.19,190.86,191.11,3700.0,155.5304,155.7993,155.5304,155.7341,3700.0
2012-12-14 11:10:00,191.07,191.07,190.92,191.04,4800.0,155.7015,155.7015,155.5793,155.6771,4800.0
2012-12-14 11:15:00,191.08,191.08,190.87,191.01,2700.0,155.7097,155.7097,155.5386,155.6527,2700.0
2012-12-14 11:20:00,191.09,191.22,190.83,191.0,4900.0,155.7178,155.8238,155.506,155.6445,4900.0
2012-12-14 11:25:00,191.08,191.1,190.9,190.9,2700.0,155.7097,155.726,155.563,155.563,2700.0
2012-12-14 11:30:00,190.98,191.1,190.79,190.9,3000.0,155.6282,155.726,155.4734,155.563,3000.0
2012-12-14 11:35:00,190.92,191.01,190.77,190.8,6400.0,155.5793,155.6527,155.4571,155.4815,6400.0
2012-12-14 11:40:00,190.82,191.0,190.81,190.9,3300.0,155.4978,155.6445,155.4897,155.563,3300.0
2012-12-14 11:45:00,190.99,191.08,190.94,190.99,3500.0,155.6364,155.7097,155.5956,155.6364,3500.0
2012-12-14 11:50:00,190.95,191.08,190.75,190.75,6700.0,155.6038,155.7097,155.4408,155.4408,6700.0
2012-12-14 11:55:00,190.82,190.96,190.7,190.96,2100.0,155.4978,155.6119,155.4,155.6119,2100.0
2012-12-14 12:00:00,190.94,191.02,190.76,190.83,11100.0,155.5956,155.6608,155.4489,155.506,11100.0
2012-12-14 12:05:00,190.89,190.93,190.84,190.84,1000.0,155.5549,155.5875,155.5141,155.5141,1000.0
2012-12-14 12:10:00,190.76,190.95,190.76,190.85,3300.0,155.4489,155.6038,155.4489,155.5223,3300.0
2012-12-14 12:15:00,190.84,191.02,190.84,190.9,1400.0,155.5141,155.6608,155.5141,155.563,1400.0
2012-12-14 12:20:00,190.91,190.97,190.73,190.79,2300.0,155.5712,155.6201,155.4245,155.4734,2300.0
2012-12-14 12:25:00,190.79,190.79,190.54,190.62,3100.0,155.4734,155.4734,155.2697,155.3348,3100.0
2012-12-14 12:30:00,190.66,190.67,190.47,190.56,3600.0,155.3674,155.3756,155.2126,155.286,3600.0
2012-12-14 12:35:00,190.58,190.58,190.54,190.57,1300.0,155.3022,155.3022,155.2697,155.2941,1300.0
2012-12-14 12:40:00,190.58,190.78,190.58,190.77,7300.0,155.3022,155.4652,155.3022,155.4571,7300.0
2012-12-14 12:45:00,190.79,190.84,190.74,190.74,1400.0,155.4734,155.5141,155.4326,155.4326,1400.0
2012-12-14 12:50:00,190.87,190.87,190.8,190.8,2000.0,155.5386,155.5386,155.4815,155.4815,2000.0
2012-12-14 12:55:00,190.75,190.92,190.72,190.9,2300.0,155.4408,155.5793,155.4163,155.563,2300.0
2012-12-14 13:00:00,190.97,191.03,190.91,190.91,2000.0,155.6201,155.669,155.5712,155.5712,2000.0
2012-12-14 13:05:00,190.92,190.92,190.69,190.74,900.0,155.5793,155.5793,155.3919,155.4326,900.0
2012-12-14 13:10:00,190.63,190.63,190.47,190.49,1100.0,155.343,155.343,155.2126,155.2289,1100.0
2012-12-14 13:15:00,190.34,190.47,190.34,190.44,1600.0,155.1067,155.2126,155.1067,155.1882,1600.0
2012-12-14 13:20:00,190.44,190.44,190.32,190.32,500.0,155.1882,155.1882,155.0904,155.0904,500.0
2012-12-14 13:25:00,190.41,190.5,190.38,190.48,1700.0,155.1637,155.2371,155.1393,155.2208,1700.0
2012-12-14 13:30:00,190.53,190.61,190.52,190.61,1800.0,155.2615,155.3267,155.2534,155.3267,1800.0
2012-12-14 13:35:00,190.73,190.73,190.63,190.67,900.0,155.4245,155.4245,155.343,155.3756,900.0
2012-12-14 13:40:00,190.71,190.77,190.67,190.7,1200.0,155.4082,155.4571,155.3756,155.4,1200.0
2012-12-14 13:45:00,190.72,191.01,190.71,191.01,2700.0,155.4163,155.6527,155.4082,155.6527,2700.0
2012-12-14 13:50:00,191.02,191.04,190.96,190.97,2300.0,155.6608,155.6771,155.6119,155.6201,2300.0
2012-12-14 13:55:00,190.96,191.04,190.92,191.04,1300.0,155.6119,155.6771,155.5793,155.6771,1300.0
2012-12-14 14:00:00,191.06,191.11,191.04,191.06,3500.0,155.6934,155.7341,155.6771,155.6934,3500.0
2012-12-14 14:05:00,191.08,191.12,191.07,191.1,2100.0,155.7097,155.7423,155.7015,155.726,2100.0
2012-12-14 14:10:00,191.1,191.1,190.91,191.07,3300.0,155.726,155.726,155.5712,155.7015,3300.0
2012-12-14 14:15:00,191.05,191.06,190.85,190.85,5600.0,155.6852,155.6934,155.5223,155.5223,5600.0
2012-12-14 14:20:00,190.93,190.93,190.8,190.8,2800.0,155.5875,155.5875,155.4815,155.4815,2800.0
2012-12-14 14:25:00,190.8,190.87,190.69,190.69,2900.0,155.4815,155.5386,155.3919,155.3919,2900.0
2012-12-14 14:30:00,190.78,190.78,190.66,190.68,1300.0,155.4652,155.4652,155.3674,155.3837,1300.0
2012-12-14 14:35:00,190.63,190.7,190.39,190.47,5000.0,155.343,155.4,155.1474,155.2126,5000.0
2012-12-14 14:40:00,190.55,190.59,190.42,190.42,4200.0,155.2778,155.3104,155.1719,155.1719,4200.0
2012-12-14 14:45:00,190.47,190.57,190.43,190.47,2100.0,155.2126,155.2941,155.18,155.2126,2100.0
2012-12-14 14:50:00,190.4,190.51,190.3,190.31,14100.0,155.1556,155.2452,155.0741,155.0822,14100.0
2012-12-14 14:55:00,190.39,190.61,190.22,190.3,8700.0,155.1474,155.3267,155.0089,155.0741,8700.0
2012-12-14 15:00:00,190.31,190.45,190.31,190.39,2500.0,155.0822,155.1963,155.0822,155.1474,2500.0
2012-12-14 15:05:00,190.39,190.5,190.32,190.39,7500.0,155.1474,155.2371,155.0904,155.1474,7500.0
2012-12-14 15:10:00,190.4,190.62,190.37,190.51,17700.0,155.1556,155.3348,155.1311,155.2452,17700.0
2012-12-14 15:15:00,190.41,190.68,190.4,190.56,25400.0,155.1637,155.3837,155.1556,155.286,25400.0
2012-12-14 15:20:00,190.56,190.59,190.41,190.49,7000.0,155.286,155.3104,155.1637,155.2289,7000.0
2012-12-14 15:25:00,190.44,190.63,190.31,190.61,4300.0,155.1882,155.343,155.0822,155.3267,4300.0
2012-12-14 15:30:00,190.62,190.72,190.52,190.72,6600.0,155.3348,155.4163,155.2534,155.4163,6600.0
2012-12-14 15:35:00,190.72,190.96,190.72,190.73,5900.0,155.4163,155.6119,155.4163,155.4245,5900.0
2012-12-14 15:40:00,190.78,190.78,190.61,190.64,3800.0,155.4652,155.4652,155.3267,155.3511,3800.0
2012-12-14 15:45:00,190.62,190.65,190.44,190.5,12100.0,155.3348,155.3593,155.1882,155.2371,12100.0
2012-12-14 15:50:00,190.44,190.51,190.31,190.37,12000.0,155.1882,155.2452,155.0822,155.1311,12000.0
2012-12-14 15:55:00,190.38,190.43,190.19,190.28,35000.0,155.1393,155.18,154.9844,155.0578,35000.0
2012-12-17 09:30:00,191.34,191.99,190.44,191.0,9400.0,155.9216,156.4512,155.1882,155.6445,9400.0
2012-12-17 09:35:00,190.9,191.16,190.74,190.95,3500.0,155.563,155.7749,155.4326,155.6038,3500.0
2012-12-17 09:40:00,190.85,191.39,190.81,191.23,3900.0,155.5223,155.9623,155.4897,155.8319,3900.0
2012-12-17 09:45:00,191.2,191.2,190.79,190.93,2200.0,155.8075,155.8075,155.4734,155.5875,2200.0
2012-12-17 09:50:00,190.95,191.35,190.81,191.35,2900.0,155.6038,155.9297,155.4897,155.9297,2900.0
2012-12-17 09:55:00,191.31,191.57,191.02,191.27,2500.0,155.8971,156.109,155.6608,155.8645,2500.0
2012-12-17 10:00:00,190.98,191.05,190.78,190.92,1600.0,155.6282,155.6852,155.4652,155.5793,1600.0
2012-12-17 10:05:00,190.91,191.0,190.84,190.91,1700.0,155.5712,155.6445,155.5141,155.5712,1700.0
2012-12-17 10:10:00,191.12,191.12,190.7,190.7,800.0,155.7423,155.7423,155.4,155.4,800.0
2012-12-17 10:15:00,190.71,190.75,190.31,190.34,3900.0,155.4082,155.4408,155.0822,155.1067,3900.0
2012-12-17 10:20:00,190.4,190.52,190.25,190.47,4700.0,155.1556,155.2534,155.0333,155.2126,4700.0
2012-12-17 10:25:00,190.48,190.57,190.45,190.52,1800.0,155.2208,155.2941,155.1963,155.2534,1800.0
2012-12-17 10:30:00,190.52,190.89,190.52,190.76,2900.0,155.2534,155.5549,155.2534,155.4489,2900.0
2012-12-17 10:35:00,190.76,190.76,190.62,190.62,500.0,155.4489,155.4489,155.3348,155.3348,500.0
2012-12-17 10:40:00,190.57,190.57,190.41,190.51,2400.0,155.2941,155.2941,155.1637,155.2452,2400.0
2012-12-17 10:45:00,190.49,190.69,190.47,190.64,3100.0,155.2289,155.3919,155.2126,155.3511,3100.0
2012-12-17 10:50:00,190.64,190.65,190.42,190.48,3900.0,155.3511,155.3593,155.1719,155.2208,3900.0
2012-12-17 10:55:00,190.41,190.41,190.16,190.16,3700.0,155.1637,155.1637,154.96,154.96,3700.0
2012-12-17 11:00:00,190.21,190.35,190.06,190.18,8400.0,155.0007,155.1148,154.8785,154.9763,8400.0
2012-12-17 11:05:00,190.24,190.37,190.22,190.34,3900.0,155.0252,155.1311,155.0089,155.1067,3900.0
2012-12-17 11:10:00,190.44,190.89,190.41,190.87,4400.0,155.1882,155.5549,155.1637,155.5386,4400.0
2012-12-17 11:15:00,190.7,190.77,190.54,190.74,2300.0,155.4,155.4571,155.2697,155.4326,2300.0
2012-12-17 11:20:00,190.75,190.76,190.61,190.75,1900.0,155.4408,155.4489,155.3267,155.4408,1900.0
2012-12-17 11:25:00,190.68,190.85,190.53,190.67,3700.0,155.3837,155.5223,155.2615,155.3756,3700.0
2012-12-17 11:30:00,190.75,191.1,190.68,190.97,2600.0,155.4408,155.726,155.3837,155.6201,2600.0
2012-12-17 11:35:00,191.06,191.11,190.88,190.88,1000.0,155.6934,155.7341,155.5467,155.5467,1000.0
2012-12-17 11:40:00,190.93,191.41,190.93,191.23,3300.0,155.5875,155.9786,155.5875,155.8319,3300.0
2012-12-17 11:45:00,191.22,191.22,191.07,191.07,1500.0,155.8238,155.8238,155.7015,155.7015,1500.0
2012-12-17 11:50:00,191.1,191.1,190.97,191.08,1400.0,155.726,155.726,155.6201,155.7097,1400.0
2012-12-17 11:55:00,190.96,191.02,190.87,190.93,1500.0,155.6119,155.6608,155.5386,155.5875,1500.0
2012-12-17 12:00:00,190.95,190.95,190.65,190.94,2900.0,155.6038,155.6038,155.3593,155.5956,2900.0
2012-12-17 12:05:00,191.06,191.08,190.92,190.96,9200.0,155.6934,155.7097,155.5793,155.6119,9200.0
2012-12-17 12:10:00,191.07,191.1,191.03,191.09,2300.0,155.7015,155.726,155.669,155.7178,2300.0
2012-12-17 12:15:00,191.09,191.44,191.09,191.33,2400.0,155.7178,156.0031,155.7178,155.9134,2400.0
2012-12-17 12:20:00,191.26,191.4,191.25,191.31,1900.0,155.8564,155.9705,155.8482,155.8971,1900.0
2012-12-17 12:25:00,191.33,191.33,191.21,191.32,5600.0,155.9134,155.9134,155.8156,155.9053,5600.0
2012-12-17 12:30:00,191.31,191.33,191.27,191.27,800.0,155.8971,155.9134,155.8645,155.8645,800.0
2012-12-17 12:35:00,191.3,191.3,191.16,191.2,3400.0,155.889,155.889,155.7749,155.8075,3400.0
2012-12-17 12:40:00,191.25,191.3,191.1,191.14,3400.0,155.8482,155.889,155.726,155.7586,3400.0
2012-12-17 12:45:00,191.2,191.28,191.2,191.2,2000.0,155.8075,155.8727,155.8075,155.8075,2000.0
2012-12-17 12:50:00,191.26,191.33,191.11,191.11,3000.0,155.8564,155.9134,155.7341,155.7341,3000.0
2012-12-17 12:55:00,191.19,191.23,191.18,191.18,3700.0,155.7993,155.8319,155.7912,155.7912,3700.0
2012-12-17 13:00:00,191.13,191.31,191.13,191.21,2800.0,155.7504,155.8971,155.7504,155.8156,2800.0
2012-12-17 13:05:00,191.18,191.3,191.16,191.17,3000.0,155.7912,155.889,155.7749,155.783,3000.0
2012-12-17 13:10:00,191.17,191.26,191.16,191.18,2200.0,155.783,155.8564,155.7749,155.7912,2200.0
2012-12-17 13:15:00,191.25,191.33,191.13,191.13,2400.0,155.8482,155.9134,155.7504,155.7504,2400.0
2012-12-17 13:20:00,191.22,191.3,191.11,191.11,900.0,155.8238,155.889,155.7341,155.7341,900.0
2012-12-17 13:25:00,191.16,191.31,191.16,191.24,2500.0,155.7749,155.8971,155.7749,155.8401,2500.0
2012-12-17 13:30:00,191.18,191.2,191.03,191.07,3300.0,155.7912,155.8075,155.669,155.7015,3300.0
2012-12-17 13:35:00,191.04,191.13,191.04,191.08,1100.0,155.6771,155.7504,155.6771,155.7097,1100.0
2012-12-17 13:40:00,191.08,191.11,190.95,191.07,4100.0,155.7097,155.7341,155.6038,155.7015,4100.0
2012-12-17 13:45:00,191.07,191.08,190.95,191.0,5200.0,155.7015,155.7097,155.6038,155.6445,5200.0
2012-12-17 13:50:00,190.93,191.06,190.93,191.0,3300.0,155.5875,155.6934,155.5875,155.6445,3300.0
2012-12-17 13:55:00,190.97,191.01,190.79,191.01,4100.0,155.6201,155.6527,155.4734,155.6527,4100.0
2012-12-17 14:00:00,190.99,191.41,190.99,191.12,4300.0,155.6364,155.9786,155.6364,155.7423,4300.0
2012-12-17 14:05:00,191.0,191.17,191.0,191.14,1000.0,155.6445,155.783,155.6445,155.7586,1000.0
2012-12-17 14:10:00,191.15,191.15,190.77,190.88,2200.0,155.7667,155.7667,155.4571,155.5467,2200.0
2012-12-17 14:15:00,190.84,190.94,190.76,190.76,3300.0,155.5141,155.5956,155.4489,155.4489,3300.0
2012-12-17 14:20:00,190.8,190.83,190.56,190.58,3200.0,155.4815,155.506,155.286,155.3022,3200.0
2012-12-17 14:25:00,190.67,190.7,190.6,190.68,2100.0,155.3756,155.4,155.3185,155.3837,2100.0
2012-12-17 14:30:00,190.68,190.74,190.53,190.7,9400.0,155.3837,155.4326,155.2615,155.4,9400.0
2012-12-17 14:35:00,190.7,190.7,190.55,190.66,2800.0,155.4,155.4,155.2778,155.3674,2800.0
2012-12-17 14:40:00,190.62,190.71,190.39,190.53,18400.0,155.3348,155.4082,155.1474,155.2615,18400.0
2012-12-17 14:45:00,190.46,190.62,190.45,190.62,3300.0,155.2045,155.3348,155.1963,155.3348,3300.0
2012-12-17 14:50:00,190.62,190.67,190.44,190.51,3400.0,155.3348,155.3756,155.1882,155.2452,3400.0
2012-12-17 14:55:00,190.64,190.71,190.54,190.54,2600.0,155.3511,155.4082,155.2697,155.2697,2600.0
2012-12-17 15:00:00,190.54,190.68,190.54,190.62,4500.0,155.2697,155.3837,155.2697,155.3348,4500.0
2012-12-17 15:05:00,190.57,190.82,190.53,190.82,4400.0,155.2941,155.4978,155.2615,155.4978,4400.0
2012-12-17 15:10:00,190.85,190.85,190.64,190.65,3100.0,155.5223,155.5223,155.3511,155.3593,3100.0
2012-12-17 15:15:00,190.71,190.9,190.66,190.67,4900.0,155.4082,155.563,155.3674,155.3756,4900.0
2012-12-17 15:20:00,190.68,190.79,190.64,190.73,5000.0,155.3837,155.4734,155.3511,155.4245,5000.0
2012-12-17 15:25:00,190.79,190.81,190.66,190.8,3000.0,155.4734,155.4897,155.3674,155.4815,3000.0
2012-12-17 15:30:00,190.82,190.94,190.72,190.94,8100.0,155.4978,155.5956,155.4163,155.5956,8100.0
2012-12-17 15:35:00,190.97,191.07,190.88,191.05,4000.0,155.6201,155.7015,155.5467,155.6852,4000.0
2012-12-17 15:40:00,190.97,191.17,190.97,191.07,8200.0,155.6201,155.783,155.6201,155.7015,8200.0
2012-12-17 15:45:00,191.13,191.25,191.08,191.17,5600.0,155.7504,155.8482,155.7097,155.783,5600.0
2012-12-17 15:50:00,191.19,191.55,191.17,191.55,9900.0,155.7993,156.0927,155.783,156.0927,9900.0
2012-12-17 15:55:00,191.55,191.66,191.3,191.6,18500.0,156.0927,156.1823,155.889,156.1334,18500.0
2012-12-18 09:30:00,192.45,192.48,191.26,191.69,8200.0,156.8261,156.8505,155.8564,156.2068,8200.0
2012-12-18 09:35:00,191.68,192.36,191.68,192.07,6600.0,156.1986,156.7528,156.1986,156.5164,6600.0
2012-12-18 09:40:00,192.11,192.2,191.95,192.2,2400.0,156.549,156.6224,156.4187,156.6224,2400.0
2012-12-18 09:45:00,192.24,193.11,192.2,193.11,4500.0,156.655,157.3639,156.6224,157.3639,4500.0
2012-12-18 09:50:00,193.11,193.31,192.88,193.18,11500.0,157.3639,157.5269,157.1765,157.421,11500.0
2012-12-18 09:55:00,192.94,193.04,192.54,192.55,7100.0,157.2254,157.3069,156.8994,156.9076,7100.0
2012-12-18 10:00:00,192.74,192.76,192.51,192.58,3500.0,157.0624,157.0787,156.875,156.932,3500.0
2012-12-18 10:05:00,192.56,192.67,192.4,192.67,5900.0,156.9157,157.0054,156.7854,157.0054,5900.0
2012-12-18 10:10:00,192.58,193.23,192.58,193.23,9700.0,156.932,157.4617,156.932,157.4617,9700.0
2012-12-18 10:15:00,193.1,193.33,193.02,193.17,3500.0,157.3558,157.5432,157.2906,157.4128,3500.0
2012-12-18 10:20:00,193.15,193.33,193.04,193.1,10300.0,157.3965,157.5432,157.3069,157.3558,10300.0
2012-12-18 10:25:00,193.3,193.31,192.92,193.29,2000.0,157.5188,157.5269,157.2091,157.5106,2000.0
2012-12-18 10:30:00,193.42,193.56,193.22,193.35,5800.0,157.6165,157.7306,157.4536,157.5595,5800.0
2012-12-18 10:35:00,193.42,193.42,193.1,193.25,9400.0,157.6165,157.6165,157.3558,157.478,9400.0
2012-12-18 10:40:00,193.25,193.3,192.96,193.06,5800.0,157.478,157.5188,157.2417,157.3232,5800.0
2012-12-18 10:45:00,193.01,193.22,192.82,192.92,7300.0,157.2824,157.4536,157.1276,157.2091,7300.0
2012-12-18 10:50:00,192.97,193.18,192.86,193.18,8000.0,157.2498,157.421,157.1602,157.421,8000.0
2012-12-18 10:55:00,193.01,193.36,192.99,192.99,4900.0,157.2824,157.5676,157.2661,157.2661,4900.0
2012-12-18 11:00:00,193.15,193.15,193.01,193.01,2000.0,157.3965,157.3965,157.2824,157.2824,2000.0
2012-12-18 11:05:00,193.01,193.01,192.88,192.98,2600.0,157.2824,157.2824,157.1765,157.258,2600.0
2012-12-18 11:10:00,192.89,193.36,192.89,193.36,7400.0,157.1847,157.5676,157.1847,157.5676,7400.0
2012-12-18 11:15:00,193.3,193.53,193.19,193.19,5600.0,157.5188,157.7062,157.4291,157.4291,5600.0
2012-12-18 11:20:00,193.28,193.34,193.13,193.17,3500.0,157.5025,157.5514,157.3802,157.4128,3500.0
2012-12-18 11:25:00,193.15,193.2,192.81,193.06,6000.0,157.3965,157.4373,157.1195,157.3232,6000.0
2012-12-18 11:30:00,193.17,193.23,193.09,193.19,3100.0,157.4128,157.4617,157.3476,157.4291,3100.0
2012-12-18 11:35:00,193.11,193.37,193.11,193.22,2300.0,157.3639,157.5758,157.3639,157.4536,2300.0
2012-12-18 11:40:00,193.24,193.25,193.06,193.1,1600.0,157.4699,157.478,157.3232,157.3558,1600.0
2012-12-18 11:45:00,193.11,193.26,193.07,193.25,6800.0,157.3639,157.4862,157.3313,157.478,6800.0
2012-12-18 11:50:00,193.26,193.53,193.26,193.36,7400.0,157.4862,157.7062,157.4862,157.5676,7400.0
2012-12-18 11:55:00,193.3,193.33,193.3,193.32,400.0,157.5188,157.5432,157.5188,157.5351,400.0
2012-12-18 12:00:00,193.38,193.46,193.33,193.33,7300.0,157.5839,157.6491,157.5432,157.5432,7300.0
2012-12-18 12:05:00,193.29,193.62,193.29,193.61,7600.0,157.5106,157.7795,157.5106,157.7714,7600.0
2012-12-18 12:10:00,193.59,193.73,193.49,193.49,8400.0,157.7551,157.8692,157.6736,157.6736,8400.0
2012-12-18 12:15:00,193.47,193.55,193.38,193.46,6900.0,157.6573,157.7225,157.5839,157.6491,6900.0
2012-12-18 12:20:00,193.52,193.64,193.47,193.47,1900.0,157.698,157.7958,157.6573,157.6573,1900.0
2012-12-18 12:25:00,193.4,193.43,193.31,193.31,700.0,157.6002,157.6247,157.5269,157.5269,700.0
2012-12-18 12:30:00,193.34,193.54,193.34,193.45,2000.0,157.5514,157.7143,157.5514,157.641,2000.0
2012-12-18 12:35:00,193.51,193.9,193.49,193.88,4000.0,157.6899,158.0077,157.6736,157.9914,4000.0
2012-12-18 12:40:00,193.99,194.19,193.65,193.9,8500.0,158.081,158.244,157.804,158.0077,8500.0
2012-12-18 12:45:00,193.81,193.83,193.68,193.79,4300.0,157.9344,157.9506,157.8284,157.9181,4300.0
2012-12-18 12:50:00,193.79,193.97,193.67,193.94,4400.0,157.9181,158.0647,157.8203,158.0403,4400.0
2012-12-18 12:55:00,193.99,194.02,193.85,193.85,3300.0,158.081,158.1055,157.9669,157.9669,3300.0
2012-12-18 13:00:00,193.88,194.0,193.76,193.84,20400.0,157.9914,158.0892,157.8936,157.9588,20400.0
2012-12-18 13:05:00,193.84,194.25,193.84,194.22,30400.0,157.9588,158.2929,157.9588,158.2685,30400.0
2012-12-18 13:10:00,194.21,194.47,194.05,194.05,5500.0,158.2603,158.4722,158.1299,158.1299,5500.0
2012-12-18 13:15:00,194.09,194.21,194.04,194.14,3200.0,158.1625,158.2603,158.1218,158.2033,3200.0
2012-12-18 13:20:00,194.27,194.61,194.26,194.61,5500.0,158.3092,158.5863,158.3011,158.5863,5500.0
2012-12-18 13:25:00,194.51,194.66,194.51,194.54,8400.0,158.5048,158.627,158.5048,158.5292,8400.0
2012-12-18 13:30:00,194.64,194.64,194.31,194.55,4000.0,158.6107,158.6107,158.3418,158.5374,4000.0
2012-12-18 13:35:00,194.62,194.84,194.62,194.84,3200.0,158.5944,158.7737,158.5944,158.7737,3200.0
2012-12-18 13:40:00,194.81,195.2,194.6,194.6,9000.0,158.7492,159.0671,158.5781,158.5781,9000.0
2012-12-18 13:45:00,194.57,194.79,194.44,194.67,7300.0,158.5537,158.7329,158.4477,158.6352,7300.0
2012-12-18 13:50:00,194.66,194.66,194.22,194.36,8100.0,158.627,158.627,158.2685,158.3825,8100.0
2012-12-18 13:55:00,194.45,194.87,194.38,194.85,16200.0,158.4559,158.7981,158.3988,158.7818,16200.0
2012-12-18 14:00:00,194.84,195.0,194.75,194.86,4600.0,158.7737,158.9041,158.7004,158.79,4600.0
2012-12-18 14:05:00,194.91,195.17,194.91,194.92,3600.0,158.8307,159.0426,158.8307,158.8389,3600.0
2012-12-18 14:10:00,195.03,195.24,194.88,194.88,5000.0,158.9285,159.0996,158.8063,158.8063,5000.0
2012-12-18 14:15:00,194.93,194.99,194.77,194.99,1500.0,158.847,158.8959,158.7166,158.8959,1500.0
2012-12-18 14:20:00,194.96,195.14,194.9,194.92,5400.0,158.8715,159.0182,158.8226,158.8389,5400.0
2012-12-18 14:25:00,194.96,195.27,194.47,194.72,22300.0,158.8715,159.1241,158.4722,158.6759,22300.0
2012-12-18 14:30:00,194.84,194.85,194.37,194.37,9700.0,158.7737,158.7818,158.3907,158.3907,9700.0
2012-12-18 14:35:00,194.35,194.76,194.33,194.76,4400.0,158.3744,158.7085,158.3581,158.7085,4400.0
2012-12-18 14:40:00,194.84,194.84,194.51,194.51,5000.0,158.7737,158.7737,158.5048,158.5048,5000.0
2012-12-18 14:45:00,194.58,194.71,194.44,194.53,4000.0,158.5618,158.6678,158.4477,158.5211,4000.0
2012-12-18 14:50:00,194.59,194.81,194.59,194.63,3200.0,158.57,158.7492,158.57,158.6026,3200.0
2012-12-18 14:55:00,194.6,194.77,194.6,194.61,6700.0,158.5781,158.7166,158.5781,158.5863,6700.0
2012-12-18 15:00:00,194.55,194.78,194.53,194.64,6100.0,158.5374,158.7248,158.5211,158.6107,6100.0
2012-12-18 15:05:00,194.73,195.05,194.73,195.05,6400.0,158.6841,158.9448,158.6841,158.9448,6400.0
2012-12-18 15:10:00,195.06,195.09,194.84,194.97,5900.0,158.953,158.9774,158.7737,158.8796,5900.0
2012-12-18 15:15:00,194.91,195.03,194.87,194.94,5300.0,158.8307,158.9285,158.7981,158.8552,5300.0
2012-12-18 15:20:00,194.98,195.05,194.81,194.81,3900.0,158.8878,158.9448,158.7492,158.7492,3900.0
2012-12-18 15:25:00,194.88,195.02,194.74,194.82,6800.0,158.8063,158.9204,158.6922,158.7574,6800.0
2012-12-18 15:30:00,194.79,194.82,194.56,194.65,10800.0,158.7329,158.7574,158.5455,158.6189,10800.0
2012-12-18 15:35:00,194.66,194.84,194.66,194.72,6500.0,158.627,158.7737,158.627,158.6759,6500.0
2012-12-18 15:40:00,194.76,194.84,194.59,194.82,7400.0,158.7085,158.7737,158.57,158.7574,7400.0
2012-12-18 15:45:00,194.81,195.11,194.71,194.99,18000.0,158.7492,158.9937,158.6678,158.8959,18000.0
2012-12-18 15:50:00,195.01,195.31,194.97,195.31,18000.0,158.9122,159.1567,158.8796,159.1567,18000.0
2012-12-18 15:55:00,195.27,195.49,195.1,195.17,32800.0,159.1241,159.3034,158.9856,159.0426,32800.0
2012-12-19 09:30:00,195.22,195.26,194.81,194.94,8700.0,159.0834,159.1159,158.7492,158.8552,8700.0
2012-12-19 09:35:00,194.48,195.46,194.44,195.46,2500.0,158.4803,159.2789,158.4477,159.2789,2500.0
2012-12-19 09:40:00,195.16,195.16,194.82,195.05,2900.0,159.0345,159.0345,158.7574,158.9448,2900.0
2012-12-19 09:45:00,194.97,194.97,194.49,194.49,1100.0,158.8796,158.8796,158.4885,158.4885,1100.0
2012-12-19 09:50:00,194.31,195.13,194.31,195.1,6400.0,158.3418,159.01,158.3418,158.9856,6400.0
2012-12-19 09:55:00,195.09,195.57,195.09,195.2,3000.0,158.9774,159.3686,158.9774,159.0671,3000.0
2012-12-19 10:00:00,195.04,195.35,195.04,195.27,5600.0,158.9367,159.1893,158.9367,159.1241,5600.0
2012-12-19 10:05:00,195.22,195.53,195.2,195.45,4900.0,159.0834,159.336,159.0671,159.2708,4900.0
2012-12-19 10:10:00,195.47,195.99,195.43,195.98,9400.0,159.2871,159.7108,159.2545,159.7027,9400.0
2012-12-19 10:15:00,195.83,195.9,195.48,195.48,2600.0,159.5804,159.6375,159.2952,159.2952,2600.0
2012-12-19 10:20:00,195.58,195.92,195.5,195.81,2600.0,159.3767,159.6538,159.3115,159.5641,2600.0
2012-12-19 10:25:00,195.83,196.32,195.83,196.32,6700.0,159.5804,159.9797,159.5804,159.9797,6700.0
2012-12-19 10:30:00,196.27,196.38,196.25,196.36,3600.0,159.939,160.0286,159.9227,160.0123,3600.0
2012-12-19 10:35:00,196.29,196.57,196.29,196.55,6900.0,159.9553,160.1835,159.9553,160.1672,6900.0
2012-12-19 10:40:00,196.63,196.68,196.32,196.5,5500.0,160.2323,160.2731,159.9797,160.1264,5500.0
2012-12-19 10:45:00,196.46,196.98,196.4,196.98,7100.0,160.0938,160.5176,160.0449,160.5176,7100.0
2012-12-19 10:50:00,196.97,196.98,196.73,196.91,4800.0,160.5094,160.5176,160.3138,160.4605,4800.0
2012-12-19 10:55:00,196.96,196.99,196.8,196.95,8800.0,160.5013,160.5257,160.3709,160.4931,8800.0
2012-12-19 11:00:00,196.95,197.0,196.83,196.91,5900.0,160.4931,160.5339,160.3953,160.4605,5900.0
2012-12-19 11:05:00,196.84,197.22,196.84,197.08,6000.0,160.4035,160.7131,160.4035,160.5991,6000.0
2012-12-19 11:10:00,197.04,197.11,196.97,197.0,9800.0,160.5665,160.6235,160.5094,160.5339,9800.0
2012-12-19 11:15:00,197.11,197.19,197.02,197.19,4500.0,160.6235,160.6887,160.5502,160.6887,4500.0
2012-12-19 11:20:00,197.19,197.32,196.9,197.32,12700.0,160.6887,160.7946,160.4524,160.7946,12700.0
2012-12-19 11:25:00,197.3,197.75,197.26,197.7,10600.0,160.7783,161.145,160.7457,161.1043,10600.0
2012-12-19 11:30:00,197.7,198.11,197.62,198.02,21100.0,161.1043,161.4384,161.0391,161.365,21100.0
2012-12-19 11:35:00,198.11,198.32,198.0,198.32,7800.0,161.4384,161.6095,161.3488,161.6095,7800.0
2012-12-19 11:40:00,198.28,198.28,197.72,197.74,13300.0,161.5769,161.5769,161.1206,161.1369,13300.0
2012-12-19 11:45:00,197.74,197.98,197.74,197.88,10000.0,161.1369,161.3325,161.1369,161.251,10000.0
2012-12-19 11:50:00,197.83,198.11,197.83,197.95,3800.0,161.2102,161.4384,161.2102,161.308,3800.0
2012-12-19 11:55:00,197.94,198.0,197.9,197.97,2000.0,161.2999,161.3488,161.2673,161.3243,2000.0
2012-12-19 12:00:00,197.97,198.39,197.97,198.25,12200.0,161.3243,161.6666,161.3243,161.5525,12200.0
2012-12-19 12:05:00,198.3,198.32,198.05,198.16,5800.0,161.5932,161.6095,161.3895,161.4791,5800.0
2012-12-19 12:10:00,198.2,198.41,198.09,198.41,2100.0,161.5117,161.6829,161.4221,161.6829,2100.0
2012-12-19 12:15:00,198.46,198.46,198.01,198.25,6400.0,161.7236,161.7236,161.3569,161.5525,6400.0
2012-12-19 12:20:00,198.25,198.52,198.14,198.41,6200.0,161.5525,161.7725,161.4628,161.6829,6200.0
2012-12-19 12:25:00,198.42,198.51,198.23,198.51,3900.0,161.691,161.7643,161.5362,161.7643,3900.0
2012-12-19 12:30:00,198.67,198.67,198.07,198.23,6100.0,161.8947,161.8947,161.4058,161.5362,6100.0
2012-12-19 12:35:00,198.24,198.31,198.14,198.29,2000.0,161.5443,161.6014,161.4628,161.5851,2000.0
2012-12-19 12:40:00,198.3,198.78,198.29,198.76,4300.0,161.5932,161.9844,161.5851,161.9681,4300.0
2012-12-19 12:45:00,198.8,198.9,198.56,198.63,4400.0,162.0007,162.0822,161.8051,161.8621,4400.0
2012-12-19 12:50:00,198.49,198.6,198.33,198.49,15100.0,161.748,161.8377,161.6177,161.748,15100.0
2012-12-19 12:55:00,198.38,198.48,198.16,198.29,7600.0,161.6584,161.7399,161.4791,161.5851,7600.0
2012-12-19 13:00:00,198.18,198.69,198.18,198.45,9800.0,161.4954,161.911,161.4954,161.7155,9800.0
2012-12-19 13:05:00,198.53,198.67,198.51,198.52,2000.0,161.7806,161.8947,161.7643,161.7725,2000.0
2012-12-19 13:10:00,198.52,198.56,198.33,198.34,2200.0,161.7725,161.8051,161.6177,161.6258,2200.0
2012-12-19 13:15:00,198.45,198.53,198.33,198.33,2500.0,161.7155,161.7806,161.6177,161.6177,2500.0
2012-12-19 13:20:00,198.41,198.65,198.28,198.36,6600.0,161.6829,161.8784,161.5769,161.6421,6600.0
2012-12-19 13:25:00,198.3,198.45,198.27,198.41,8900.0,161.5932,161.7155,161.5688,161.6829,8900.0
2012-12-19 13:30:00,198.36,198.45,198.32,198.4,9400.0,161.6421,161.7155,161.6095,161.6747,9400.0
2012-12-19 13:35:00,198.4,198.44,198.36,198.42,6800.0,161.6747,161.7073,161.6421,161.691,6800.0
2012-12-19 13:40:00,198.4,198.41,198.07,198.16,8100.0,161.6747,161.6829,161.4058,161.4791,8100.0
2012-12-19 13:45:00,198.14,198.66,198.13,198.39,8200.0,161.4628,161.8866,161.4547,161.6666,8200.0
2012-12-19 13:50:00,198.39,198.59,198.35,198.48,3300.0,161.6666,161.8295,161.634,161.7399,3300.0
2012-12-19 13:55:00,198.53,198.65,198.53,198.57,2400.0,161.7806,161.8784,161.7806,161.8132,2400.0
2012-12-19 14:00:00,198.64,198.64,198.16,198.39,8000.0,161.8703,161.8703,161.4791,161.6666,8000.0
2012-12-19 14:05:00,198.48,198.64,198.42,198.42,6300.0,161.7399,161.8703,161.691,161.691,6300.0
2012-12-19 14:10:00,198.52,198.62,198.52,198.61,11100.0,161.7725,161.854,161.7725,161.8458,11100.0
2012-12-19 14:15:00,198.61,198.77,198.42,198.77,16200.0,161.8458,161.9762,161.691,161.9762,16200.0
2012-12-19 14:20:00,198.8,198.93,198.73,198.75,4900.0,162.0007,162.1066,161.9436,161.9599,4900.0
2012-12-19 14:25:00,198.78,198.97,198.63,198.91,3300.0,161.9844,162.1392,161.8621,162.0903,3300.0
2012-12-19 14:30:00,198.9,198.98,198.63,198.72,5000.0,162.0822,162.1473,161.8621,161.9355,5000.0
2012-12-19 14:35:00,198.61,198.74,198.59,198.66,5100.0,161.8458,161.9518,161.8295,161.8866,5100.0
2012-12-19 14:40:00,198.72,198.77,198.46,198.55,10100.0,161.9355,161.9762,161.7236,161.7969,10100.0
2012-12-19 14:45:00,198.59,198.75,198.53,198.69,6800.0,161.8295,161.9599,161.7806,161.911,6800.0
2012-12-19 14:50:00,198.57,198.69,198.46,198.61,6400.0,161.8132,161.911,161.7236,161.8458,6400.0
2012-12-19 14:55:00,198.64,198.75,198.52,198.61,3400.0,161.8703,161.9599,161.7725,161.8458,3400.0
2012-12-19 15:00:00,198.58,198.68,198.54,198.66,11200.0,161.8214,161.9029,161.7888,161.8866,11200.0
2012-12-19 15:05:00,198.67,198.7,198.63,198.66,3600.0,161.8947,161.9192,161.8621,161.8866,3600.0
2012-12-19 15:10:00,198.65,198.79,198.53,198.59,14100.0,161.8784,161.9925,161.7806,161.8295,14100.0
2012-12-19 15:15:00,198.64,198.74,198.55,198.57,7300.0,161.8703,161.9518,161.7969,161.8132,7300.0
2012-12-19 15:20:00,198.61,198.62,198.26,198.45,11900.0,161.8458,161.854,161.5606,161.7155,11900.0
2012-12-19 15:25:00,198.43,198.69,198.38,198.66,3300.0,161.6992,161.911,161.6584,161.8866,3300.0
2012-12-19 15:30:00,198.65,198.65,198.35,198.42,9800.0,161.8784,161.8784,161.634,161.691,9800.0
2012-12-19 15:35:00,198.39,198.93,198.39,198.91,15000.0,161.6666,162.1066,161.6666,162.0903,15000.0
2012-12-19 15:40:00,198.85,198.98,198.8,198.9,16000.0,162.0414,162.1473,162.0007,162.0822,16000.0
2012-12-19 15:45:00,198.9,198.93,198.53,198.57,21800.0,162.0822,162.1066,161.7806,161.8132,21800.0
2012-12-19 15:50:00,198.49,198.49,197.96,198.0,23100.0,161.748,161.748,161.3162,161.3488,23100.0
2012-12-19 15:55:00,197.97,198.18,197.95,198.07,27700.0,161.3243,161.4954,161.308,161.4058,27700.0
2012-12-20 09:30:00,197.77,198.7,196.88,197.49,8200.0,161.1613,161.9192,160.4361,160.9332,8200.0
2012-12-20 09:35:00,197.34,197.41,196.78,197.0,10200.0,160.8109,160.868,160.3546,160.5339,10200.0
2012-12-20 09:40:00,197.08,197.57,196.92,197.31,4500.0,160.5991,160.9983,160.4687,160.7865,4500.0
2012-12-20 09:45:00,197.31,197.31,197.03,197.09,2900.0,160.7865,160.7865,160.5583,160.6072,2900.0
2012-12-20 09:50:00,197.15,197.15,196.84,196.87,2000.0,160.6561,160.6561,160.4035,160.4279,2000.0
2012-12-20 09:55:00,196.84,196.99,196.14,196.2,18100.0,160.4035,160.5257,159.8331,159.8819,18100.0
2012-12-20 10:00:00,196.21,196.78,196.15,196.5,8200.0,159.8901,160.3546,159.8412,160.1264,8200.0
2012-12-20 10:05:00,196.5,196.95,196.29,196.83,4700.0,160.1264,160.4931,159.9553,160.3953,4700.0
2012-12-20 10:10:00,196.78,196.82,196.6,196.79,6200.0,160.3546,160.3872,160.2079,160.3627,6200.0
2012-12-20 10:15:00,196.78,196.91,196.57,196.78,3800.0,160.3546,160.4605,160.1835,160.3546,3800.0
2012-12-20 10:20:00,196.78,196.78,196.59,196.61,3000.0,160.3546,160.3546,160.1998,160.2161,3000.0
2012-12-20 10:25:00,196.78,196.95,196.62,196.78,4800.0,160.3546,160.4931,160.2242,160.3546,4800.0
2012-12-20 10:30:00,196.66,196.79,196.66,196.78,1500.0,160.2568,160.3627,160.2568,160.3546,1500.0
2012-12-20 10:35:00,196.72,196.98,196.56,196.71,7700.0,160.3057,160.5176,160.1753,160.2975,7700.0
2012-12-20 10:40:00,196.71,196.8,196.61,196.61,4100.0,160.2975,160.3709,160.2161,160.2161,4100.0
2012-12-20 10:45:00,196.68,196.68,196.32,196.45,6700.0,160.2731,160.2731,159.9797,160.0857,6700.0
2012-12-20 10:50:00,196.45,196.46,196.1,196.25,8600.0,160.0857,160.0938,159.8005,159.9227,8600.0
2012-12-20 10:55:00,196.21,196.23,196.11,196.17,2500.0,159.8901,159.9064,159.8086,159.8575,2500.0
2012-12-20 11:00:00,196.16,196.32,195.95,196.32,4800.0,159.8493,159.9797,159.6782,159.9797,4800.0
2012-12-20 11:05:00,196.52,196.52,196.21,196.41,3800.0,160.1427,160.1427,159.8901,160.0531,3800.0
2012-12-20 11:10:00,196.35,196.36,196.08,196.08,1800.0,160.0042,160.0123,159.7842,159.7842,1800.0
2012-12-20 11:15:00,196.08,196.33,196.08,196.3,3500.0,159.7842,159.9879,159.7842,159.9634,3500.0
2012-12-20 11:20:00,196.4,196.52,196.31,196.38,7400.0,160.0449,160.1427,159.9716,160.0286,7400.0
2012-12-20 11:25:00,196.34,196.35,196.07,196.07,2800.0,159.996,160.0042,159.776,159.776,2800.0
2012-12-20 11:30:00,195.97,196.0,195.9,195.95,2700.0,159.6945,159.719,159.6375,159.6782,2700.0
2012-12-20 11:35:00,195.96,196.23,195.89,195.95,5400.0,159.6864,159.9064,159.6293,159.6782,5400.0
2012-12-20 11:40:00,195.94,195.95,195.84,195.92,5900.0,159.6701,159.6782,159.5886,159.6538,5900.0
2012-12-20 11:45:00,195.94,196.16,195.89,195.92,2500.0,159.6701,159.8493,159.6293,159.6538,2500.0
2012-12-20 11:50:00,195.91,195.95,195.71,195.83,4700.0,159.6456,159.6782,159.4826,159.5804,4700.0
2012-12-20 11:55:00,195.83,196.03,195.78,196.03,2900.0,159.5804,159.7434,159.5397,159.7434,2900.0
2012-12-20 12:00:00,196.06,196.13,195.79,195.94,4800.0,159.7679,159.8249,159.5478,159.6701,4800.0
2012-12-20 12:05:00,195.93,196.02,195.89,195.99,3200.0,159.6619,159.7353,159.6293,159.7108,3200.0
2012-12-20 12:10:00,195.98,196.07,195.98,196.02,1700.0,159.7027,159.776,159.7027,159.7353,1700.0
2012-12-20 12:15:00,196.13,196.26,196.02,196.26,8100.0,159.8249,159.9308,159.7353,159.9308,8100.0
2012-12-20 12:20:00,196.25,196.3,196.16,196.3,2400.0,159.9227,159.9634,159.8493,159.9634,2400.0
2012-12-20 12:25:00,196.4,196.78,196.39,196.71,6500.0,160.0449,160.3546,160.0368,160.2975,6500.0
2012-12-20 12:30:00,196.65,196.66,196.53,196.56,3100.0,160.2486,160.2568,160.1509,160.1753,3100.0
2012-12-20 12:35:00,196.57,196.85,196.54,196.7,3100.0,160.1835,160.4116,160.159,160.2894,3100.0
2012-12-20 12:40:00,196.75,196.79,196.64,196.79,2100.0,160.3301,160.3627,160.2405,160.3627,2100.0
2012-12-20 12:45:00,196.79,196.79,196.65,196.68,1200.0,160.3627,160.3627,160.2486,160.2731,1200.0
2012-12-20 12:50:00,196.71,196.74,196.67,196.74,1300.0,160.2975,160.322,160.2649,160.322,1300.0
2012-12-20 12:55:00,196.72,196.72,196.56,196.66,3800.0,160.3057,160.3057,160.1753,160.2568,3800.0
2012-12-20 13:00:00,196.8,196.8,196.43,196.67,9200.0,160.3709,160.3709,160.0694,160.2649,9200.0
2012-12-20 13:05:00,196.72,196.78,196.46,196.57,21000.0,160.3057,160.3546,160.0938,160.1835,21000.0
2012-12-20 13:10:00,196.63,196.63,196.25,196.45,11700.0,160.2323,160.2323,159.9227,160.0857,11700.0
2012-12-20 13:15:00,196.41,196.41,196.18,196.35,10800.0,160.0531,160.0531,159.8656,160.0042,10800.0
2012-12-20 13:20:00,196.31,196.42,196.15,196.35,3800.0,159.9716,160.0612,159.8412,160.0042,3800.0
2012-12-20 13:25:00,196.37,196.54,196.27,196.54,3800.0,160.0205,160.159,159.939,160.159,3800.0
2012-12-20 13:30:00,196.52,196.59,196.45,196.51,1600.0,160.1427,160.1998,160.0857,160.1346,1600.0
2012-12-20 13:35:00,196.49,196.54,196.22,196.29,18600.0,160.1183,160.159,159.8982,159.9553,18600.0
2012-12-20 13:40:00,196.32,196.32,195.84,196.06,14500.0,159.9797,159.9797,159.5886,159.7679,14500.0
2012-12-20 13:45:00,196.07,196.36,196.05,196.3,6300.0,159.776,160.0123,159.7597,159.9634,6300.0
2012-12-20 13:50:00,196.31,196.31,196.22,196.23,2800.0,159.9716,159.9716,159.8982,159.9064,2800.0
2012-12-20 13:55:00,196.24,196.46,196.24,196.4,2400.0,159.9145,160.0938,159.9145,160.0449,2400.0
2012-12-20 14:00:00,196.39,196.39,196.27,196.38,2300.0,160.0368,160.0368,159.939,160.0286,2300.0
2012-12-20 14:05:00,196.38,196.41,196.33,196.37,3100.0,160.0286,160.0531,159.9879,160.0205,3100.0
2012-12-20 14:10:00,196.42,196.42,196.35,196.41,1100.0,160.0612,160.0612,160.0042,160.0531,1100.0
2012-12-20 14:15:00,196.42,196.51,196.4,196.4,1500.0,160.0612,160.1346,160.0449,160.0449,1500.0
2012-12-20 14:20:00,196.36,196.39,196.22,196.26,3200.0,160.0123,160.0368,159.8982,159.9308,3200.0
2012-12-20 14:25:00,196.3,196.33,196.21,196.33,3000.0,159.9634,159.9879,159.8901,159.9879,3000.0
2012-12-20 14:30:00,196.33,196.42,196.22,196.42,5600.0,159.9879,160.0612,159.8982,160.0612,5600.0
2012-12-20 14:35:00,196.42,196.42,196.27,196.42,2300.0,160.0612,160.0612,159.939,160.0612,2300.0
2012-12-20 14:40:00,196.41,196.43,196.31,196.31,1100.0,160.0531,160.0694,159.9716,159.9716,1100.0
2012-12-20 14:45:00,196.31,196.48,196.2,196.46,3500.0,159.9716,160.1101,159.8819,160.0938,3500.0
2012-12-20 14:50:00,196.37,196.51,196.37,196.5,1600.0,160.0205,160.1346,160.0205,160.1264,1600.0
2012-12-20 14:55:00,196.51,196.51,196.45,196.5,3000.0,160.1346,160.1346,160.0857,160.1264,3000.0
2012-12-20 15:00:00,196.46,196.58,196.41,196.53,6200.0,160.0938,160.1916,160.0531,160.1509,6200.0
2012-12-20 15:05:00,196.52,196.58,196.49,196.51,2600.0,160.1427,160.1916,160.1183,160.1346,2600.0
2012-12-20 15:10:00,196.48,196.63,196.46,196.59,2300.0,160.1101,160.2323,160.0938,160.1998,2300.0
2012-12-20 15:15:00,196.54,196.54,196.46,196.5,5600.0,160.159,160.159,160.0938,160.1264,5600.0
2012-12-20 15:20:00,196.46,196.6,196.45,196.55,5600.0,160.0938,160.2079,160.0857,160.1672,5600.0
2012-12-20 15:25:00,196.56,196.8,196.5,196.8,5000.0,160.1753,160.3709,160.1264,160.3709,5000.0
2012-12-20 15:30:00,196.79,196.8,196.72,196.8,6100.0,160.3627,160.3709,160.3057,160.3709,6100.0
2012-12-20 15:35:00,196.84,197.0,196.76,196.88,5800.0,160.4035,160.5339,160.3383,160.4361,5800.0
2012-12-20 15:40:00,196.81,197.07,196.77,197.01,9400.0,160.379,160.5909,160.3464,160.542,9400.0
2012-12-20 15:45:00,196.92,196.97,196.63,196.7,12600.0,160.4687,160.5094,160.2323,160.2894,12600.0
2012-12-20 15:50:00,196.75,196.92,196.52,196.58,19200.0,160.3301,160.4687,160.1427,160.1916,19200.0
2012-12-20 15:55:00,196.56,196.98,196.56,196.97,29000.0,160.1753,160.5176,160.1753,160.5094,29000.0
2012-12-21 09:30:00,195.03,198.15,194.75,194.92,134900.0,158.9285,161.471,158.7004,158.8389,134900.0
2012-12-21 09:35:00,195.16,196.31,195.16,196.03,9100.0,159.0345,159.9716,159.0345,159.7434,9100.0
2012-12-21 09:40:00,196.1,197.57,196.1,197.57,6400.0,159.8005,160.9983,159.8005,160.9983,6400.0
2012-12-21 09:45:00,197.33,197.68,197.18,197.47,15400.0,160.8028,161.088,160.6805,160.9169,15400.0
2012-12-21 09:50:00,197.5,198.37,197.42,197.6,10900.0,160.9413,161.6503,160.8761,161.0228,10900.0
2012-12-21 09:55:00,197.6,197.86,197.54,197.6,6100.0,161.0228,161.2347,160.9739,161.0228,6100.0
2012-12-21 10:00:00,197.64,197.66,197.38,197.44,2900.0,161.0554,161.0717,160.8435,160.8924,2900.0
2012-12-21 10:05:00,197.38,197.61,197.19,197.59,5200.0,160.8435,161.0309,160.6887,161.0146,5200.0
2012-12-21 10:10:00,197.47,197.54,197.12,197.54,3400.0,160.9169,160.9739,160.6316,160.9739,3400.0
2012-12-21 10:15:00,197.52,198.0,197.47,197.93,9000.0,160.9576,161.3488,160.9169,161.2917,9000.0
2012-12-21 10:20:00,197.87,198.22,197.86,198.0,13500.0,161.2428,161.528,161.2347,161.3488,13500.0
2012-12-21 10:25:00,198.0,198.35,198.0,198.35,6500.0,161.3488,161.634,161.3488,161.634,6500.0
2012-12-21 10:30:00,198.41,198.5,198.23,198.23,1700.0,161.6829,161.7562,161.5362,161.5362,1700.0
2012-12-21 10:35:00,198.43,198.66,198.42,198.57,3300.0,161.6992,161.8866,161.691,161.8132,3300.0
2012-12-21 10:40:00,198.56,198.56,198.24,198.24,2700.0,161.8051,161.8051,161.5443,161.5443,2700.0
2012-12-21 10:45:00,198.35,198.48,198.35,198.48,500.0,161.634,161.7399,161.634,161.7399,500.0
2012-12-21 10:50:00,198.29,198.48,198.05,198.07,2200.0,161.5851,161.7399,161.3895,161.4058,2200.0
2012-12-21 10:55:00,198.0,198.26,198.0,198.2,1700.0,161.3488,161.5606,161.3488,161.5117,1700.0
2012-12-21 11:00:00,198.0,198.0,197.65,197.67,3500.0,161.3488,161.3488,161.0635,161.0798,3500.0
2012-12-21 11:05:00,197.72,197.72,197.43,197.54,5300.0,161.1206,161.1206,160.8843,160.9739,5300.0
2012-12-21 11:10:00,197.57,197.85,197.53,197.76,3100.0,160.9983,161.2265,160.9658,161.1532,3100.0
2012-12-21 11:15:00,197.7,197.7,197.38,197.58,13000.0,161.1043,161.1043,160.8435,161.0065,13000.0
2012-12-21 11:20:00,197.61,197.79,197.58,197.77,2800.0,161.0309,161.1776,161.0065,161.1613,2800.0
2012-12-21 11:25:00,197.79,197.83,197.65,197.7,2400.0,161.1776,161.2102,161.0635,161.1043,2400.0
2012-12-21 11:30:00,197.65,197.91,197.61,197.69,12400.0,161.0635,161.2754,161.0309,161.0961,12400.0
2012-12-21 11:35:00,197.71,198.02,197.68,197.92,11500.0,161.1124,161.365,161.088,161.2836,11500.0
2012-12-21 11:40:00,198.02,198.05,197.79,197.97,28400.0,161.365,161.3895,161.1776,161.3243,28400.0
2012-12-21 11:45:00,197.94,197.99,197.71,197.87,3100.0,161.2999,161.3406,161.1124,161.2428,3100.0
2012-12-21 11:50:00,197.87,197.97,197.82,197.93,3400.0,161.2428,161.3243,161.2021,161.2917,3400.0
2012-12-21 11:55:00,197.84,198.09,197.84,198.0,1800.0,161.2184,161.4221,161.2184,161.3488,1800.0
2012-12-21 12:00:00,198.17,198.25,198.0,198.0,2700.0,161.4873,161.5525,161.3488,161.3488,2700.0
2012-12-21 12:05:00,197.97,198.11,197.96,198.07,5600.0,161.3243,161.4384,161.3162,161.4058,5600.0
2012-12-21 12:10:00,198.0,198.21,197.93,197.93,5700.0,161.3488,161.5199,161.2917,161.2917,5700.0
2012-12-21 12:15:00,197.98,198.25,197.96,198.25,6200.0,161.3325,161.5525,161.3162,161.5525,6200.0
2012-12-21 12:20:00,198.28,198.28,198.14,198.16,3600.0,161.5769,161.5769,161.4628,161.4791,3600.0
2012-12-21 12:25:00,198.09,198.21,198.09,198.12,500.0,161.4221,161.5199,161.4221,161.4465,500.0
2012-12-21 12:30:00,198.16,198.16,198.01,198.12,4100.0,161.4791,161.4791,161.3569,161.4465,4100.0
2012-12-21 12:35:00,198.19,198.46,198.13,198.13,5800.0,161.5036,161.7236,161.4547,161.4547,5800.0
2012-12-21 12:40:00,198.22,198.58,198.22,198.33,7000.0,161.528,161.8214,161.528,161.6177,7000.0
2012-12-21 12:45:00,198.25,198.63,198.25,198.5,2500.0,161.5525,161.8621,161.5525,161.7562,2500.0
2012-12-21 12:50:00,198.38,198.47,198.3,198.42,2200.0,161.6584,161.7318,161.5932,161.691,2200.0
2012-12-21 12:55:00,198.26,198.46,198.05,198.41,3400.0,161.5606,161.7236,161.3895,161.6829,3400.0
2012-12-21 13:00:00,198.35,198.78,198.35,198.68,5300.0,161.634,161.9844,161.634,161.9029,5300.0
2012-12-21 13:05:00,198.8,199.0,198.42,198.44,5600.0,162.0007,162.1636,161.691,161.7073,5600.0
2012-12-21 13:10:00,198.52,198.52,198.35,198.38,3300.0,161.7725,161.7725,161.634,161.6584,3300.0
2012-12-21 13:15:00,198.38,198.58,198.34,198.58,3100.0,161.6584,161.8214,161.6258,161.8214,3100.0
2012-12-21 13:20:00,198.61,198.61,198.5,198.61,5300.0,161.8458,161.8458,161.7562,161.8458,5300.0
2012-12-21 13:25:00,198.6,198.8,198.55,198.8,900.0,161.8377,162.0007,161.7969,162.0007,900.0
2012-12-21 13:30:00,198.73,198.73,198.3,198.35,3400.0,161.9436,161.9436,161.5932,161.634,3400.0
2012-12-21 13:35:00,198.34,198.58,198.33,198.54,2800.0,161.6258,161.8214,161.6177,161.7888,2800.0
2012-12-21 13:40:00,198.45,198.78,198.45,198.59,2600.0,161.7155,161.9844,161.7155,161.8295,2600.0
2012-12-21 13:45:00,198.63,198.63,198.24,198.46,5000.0,161.8621,161.8621,161.5443,161.7236,5000.0
2012-12-21 13:50:00,198.49,198.62,198.46,198.62,2200.0,161.748,161.854,161.7236,161.854,2200.0
2012-12-21 13:55:00,198.62,198.67,198.55,198.63,3600.0,161.854,161.8947,161.7969,161.8621,3600.0
2012-12-21 14:00:00,198.6,198.91,198.6,198.85,3100.0,161.8377,162.0903,161.8377,162.0414,3100.0
2012-12-21 14:05:00,198.84,199.08,198.78,199.08,8100.0,162.0333,162.2288,161.9844,162.2288,8100.0
2012-12-21 14:10:00,199.06,199.06,198.79,199.05,3100.0,162.2125,162.2125,161.9925,162.2044,3100.0
2012-12-21 14:15:00,199.02,199.19,199.01,199.19,4800.0,162.1799,162.3185,162.1718,162.3185,4800.0
2012-12-21 14:20:00,199.14,199.29,199.14,199.18,10300.0,162.2777,162.4,162.2777,162.3103,10300.0
2012-12-21 14:25:00,199.2,199.42,199.16,199.26,25200.0,162.3266,162.5059,162.294,162.3755,25200.0
2012-12-21 14:30:00,199.23,199.26,198.8,198.85,17200.0,162.3511,162.3755,162.0007,162.0414,17200.0
2012-12-21 14:35:00,198.86,198.86,198.72,198.76,1000.0,162.0496,162.0496,161.9355,161.9681,1000.0
2012-12-21 14:40:00,198.76,199.3,198.76,199.25,9200.0,161.9681,162.4081,161.9681,162.3674,9200.0
2012-12-21 14:45:00,199.25,199.43,199.17,199.43,10100.0,162.3674,162.514,162.3022,162.514,10100.0
2012-12-21 14:50:00,199.46,199.47,199.23,199.29,6400.0,162.5385,162.5466,162.3511,162.4,6400.0
2012-12-21 14:55:00,199.27,199.57,199.23,199.57,10700.0,162.3837,162.6281,162.3511,162.6281,10700.0
2012-12-21 15:00:00,199.52,199.67,199.36,199.67,6300.0,162.5874,162.7096,162.457,162.7096,6300.0
2012-12-21 15:05:00,199.63,199.64,199.5,199.54,8100.0,162.677,162.6852,162.5711,162.6037,8100.0
2012-12-21 15:10:00,199.5,199.62,199.43,199.59,8700.0,162.5711,162.6689,162.514,162.6444,8700.0
2012-12-21 15:15:00,199.61,199.69,199.5,199.68,5300.0,162.6607,162.7259,162.5711,162.7178,5300.0
2012-12-21 15:20:00,199.7,199.78,199.66,199.73,9000.0,162.7341,162.7993,162.7015,162.7585,9000.0
2012-12-21 15:25:00,199.73,199.98,199.73,199.96,4700.0,162.7585,162.9622,162.7585,162.9459,4700.0
2012-12-21 15:30:00,199.98,200.08,199.73,199.8,16100.0,162.9622,163.0437,162.7585,162.8156,16100.0
2012-12-21 15:35:00,199.85,200.06,199.8,199.97,10100.0,162.8563,163.0274,162.8156,162.9541,10100.0
2012-12-21 15:40:00,199.97,200.13,199.9,200.0,18500.0,162.9541,163.0845,162.897,162.9785,18500.0
2012-12-21 15:45:00,200.01,200.18,199.86,200.0,32600.0,162.9867,163.1252,162.8645,162.9785,32600.0
2012-12-21 15:50:00,200.03,200.1,199.84,200.04,27700.0,163.003,163.06,162.8482,163.0111,27700.0
2012-12-21 15:55:00,200.01,200.05,200.0,200.0,63400.0,162.9867,163.0193,162.9785,162.9785,63400.0
2012-12-24 09:30:00,198.16,198.16,197.25,197.77,12200.0,161.4791,161.4791,160.7376,161.1613,12200.0
2012-12-24 09:35:00,197.74,199.36,197.56,199.25,7900.0,161.1369,162.457,160.9902,162.3674,7900.0
2012-12-24 09:40:00,199.38,199.38,198.42,198.59,2900.0,162.4733,162.4733,161.691,161.8295,2900.0
2012-12-24 09:45:00,198.83,198.86,198.23,198.45,3300.0,162.0251,162.0496,161.5362,161.7155,3300.0
2012-12-24 09:50:00,198.49,199.05,198.47,199.05,4300.0,161.748,162.2044,161.7318,162.2044,4300.0
2012-12-24 09:55:00,198.88,198.96,198.7,198.75,2700.0,162.0659,162.131,161.9192,161.9599,2700.0
2012-12-24 10:00:00,198.87,199.13,198.62,199.13,4000.0,162.0577,162.2696,161.854,162.2696,4000.0
2012-12-24 10:05:00,199.19,199.27,198.91,198.91,2100.0,162.3185,162.3837,162.0903,162.0903,2100.0
2012-12-24 10:10:00,198.78,198.97,198.67,198.83,3600.0,161.9844,162.1392,161.8947,162.0251,3600.0
2012-12-24 10:15:00,198.75,199.35,198.75,199.22,1800.0,161.9599,162.4489,161.9599,162.3429,1800.0
2012-12-24 10:20:00,199.11,199.16,198.92,198.92,3300.0,162.2533,162.294,162.0985,162.0985,3300.0
2012-12-24 10:25:00,198.95,199.01,198.69,199.0,4300.0,162.1229,162.1718,161.911,162.1636,4300.0
2012-12-24 10:30:00,198.96,199.61,198.96,199.43,8300.0,162.131,162.6607,162.131,162.514,8300.0
2012-12-24 10:35:00,199.56,199.56,199.13,199.39,12200.0,162.62,162.62,162.2696,162.4815,12200.0
2012-12-24 10:40:00,199.34,199.34,199.08,199.09,3200.0,162.4407,162.4407,162.2288,162.237,3200.0
2012-12-24 10:45:00,198.99,199.23,198.97,199.19,7700.0,162.1555,162.3511,162.1392,162.3185,7700.0
2012-12-24 10:50:00,199.29,199.78,199.12,199.73,3700.0,162.4,162.7993,162.2614,162.7585,3700.0
2012-12-24 10:55:00,199.75,199.75,199.12,199.16,3300.0,162.7748,162.7748,162.2614,162.294,3300.0
2012-12-24 11:00:00,199.24,199.82,199.19,199.64,2300.0,162.3592,162.8319,162.3185,162.6852,2300.0
2012-12-24 11:05:00,199.64,199.64,199.41,199.41,1300.0,162.6852,162.6852,162.4978,162.4978,1300.0
2012-12-24 11:10:00,199.55,199.68,199.43,199.46,2100.0,162.6118,162.7178,162.514,162.5385,2100.0
2012-12-24 11:15:00,199.57,199.61,199.4,199.6,2200.0,162.6281,162.6607,162.4896,162.6526,2200.0
2012-12-24 11:20:00,199.62,199.68,199.52,199.61,1200.0,162.6689,162.7178,162.5874,162.6607,1200.0
2012-12-24 11:25:00,199.61,199.65,199.54,199.65,2100.0,162.6607,162.6933,162.6037,162.6933,2100.0
2012-12-24 11:30:00,199.68,199.8,199.53,199.7,10400.0,162.7178,162.8156,162.5955,162.7341,10400.0
2012-12-24 11:35:00,199.74,199.84,199.51,199.61,12000.0,162.7667,162.8482,162.5792,162.6607,12000.0
2012-12-24 11:40:00,199.52,199.62,199.39,199.42,3700.0,162.5874,162.6689,162.4815,162.5059,3700.0
2012-12-24 11:45:00,199.46,199.5,199.21,199.24,2700.0,162.5385,162.5711,162.3348,162.3592,2700.0
2012-12-24 11:50:00,199.23,199.25,199.17,199.18,6100.0,162.3511,162.3674,162.3022,162.3103,6100.0
2012-12-24 11:55:00,199.18,199.39,199.17,199.28,4300.0,162.3103,162.4815,162.3022,162.3918,4300.0
2012-12-24 12:00:00,199.29,199.38,199.17,199.38,7200.0,162.4,162.4733,162.3022,162.4733,7200.0
2012-12-24 12:05:00,199.39,199.44,199.23,199.31,25300.0,162.4815,162.5222,162.3511,162.4163,25300.0
2012-12-24 12:10:00,199.44,199.51,199.43,199.51,1200.0,162.5222,162.5792,162.514,162.5792,1200.0
2012-12-24 12:15:00,199.46,199.46,199.26,199.26,900.0,162.5385,162.5385,162.3755,162.3755,900.0
2012-12-24 12:20:00,199.29,199.3,199.16,199.16,2800.0,162.4,162.4081,162.294,162.294,2800.0
2012-12-24 12:25:00,199.25,199.32,199.19,199.3,3800.0,162.3674,162.4244,162.3185,162.4081,3800.0
2012-12-24 12:30:00,199.3,199.63,199.3,199.59,3600.0,162.4081,162.677,162.4081,162.6444,3600.0
2012-12-24 12:35:00,199.59,199.71,199.48,199.5,3200.0,162.6444,162.7422,162.5548,162.5711,3200.0
2012-12-24 12:40:00,199.57,199.81,199.54,199.54,2100.0,162.6281,162.8237,162.6037,162.6037,2100.0
2012-12-24 12:45:00,199.54,199.54,199.37,199.37,2000.0,162.6037,162.6037,162.4652,162.4652,2000.0
2012-12-24 12:50:00,199.42,199.49,199.18,199.22,12000.0,162.5059,162.5629,162.3103,162.3429,12000.0
2012-12-24 12:55:00,199.31,199.58,199.31,199.34,6400.0,162.4163,162.6363,162.4163,162.4407,6400.0
2012-12-26 09:30:00,199.34,199.34,198.76,198.76,4300.0,162.4407,162.4407,161.9681,161.9681,4300.0
2012-12-26 09:35:00,199.06,199.6,199.06,199.15,2100.0,162.2125,162.6526,162.2125,162.2859,2100.0
2012-12-26 09:40:00,199.15,199.32,199.15,199.23,700.0,162.2859,162.4244,162.2859,162.3511,700.0
2012-12-26 09:45:00,199.22,199.47,199.2,199.21,1000.0,162.3429,162.5466,162.3266,162.3348,1000.0
2012-12-26 09:50:00,199.14,199.22,199.06,199.22,2100.0,162.2777,162.3429,162.2125,162.3429,2100.0
2012-12-26 09:55:00,199.24,199.37,199.09,199.25,5200.0,162.3592,162.4652,162.237,162.3674,5200.0
2012-12-26 10:00:00,199.37,199.37,199.04,199.35,2700.0,162.4652,162.4652,162.1962,162.4489,2700.0
2012-12-26 10:05:00,199.57,199.57,199.23,199.23,2000.0,162.6281,162.6281,162.3511,162.3511,2000.0
2012-12-26 10:10:00,199.22,199.5,199.11,199.4,2700.0,162.3429,162.5711,162.2533,162.4896,2700.0
2012-12-26 10:15:00,199.52,199.69,199.31,199.31,2700.0,162.5874,162.7259,162.4163,162.4163,2700.0
2012-12-26 10:20:00,199.29,199.39,199.22,199.31,1400.0,162.4,162.4815,162.3429,162.4163,1400.0
2012-12-26 10:25:00,199.39,199.63,199.36,199.63,2900.0,162.4815,162.677,162.457,162.677,2900.0
2012-12-26 10:30:00,199.63,199.63,199.38,199.46,1600.0,162.677,162.677,162.4733,162.5385,1600.0
2012-12-26 10:35:00,199.48,199.48,199.15,199.42,2900.0,162.5548,162.5548,162.2859,162.5059,2900.0
2012-12-26 10:40:00,199.41,199.52,199.29,199.44,8900.0,162.4978,162.5874,162.4,162.5222,8900.0
2012-12-26 10:45:00,199.38,199.52,199.33,199.4,4400.0,162.4733,162.5874,162.4326,162.4896,4400.0
2012-12-26 10:50:00,199.47,199.47,199.35,199.4,1800.0,162.5466,162.5466,162.4489,162.4896,1800.0
2012-12-26 10:55:00,199.36,199.44,199.33,199.35,8500.0,162.457,162.5222,162.4326,162.4489,8500.0
2012-12-26 11:00:00,199.44,199.66,199.15,199.39,8600.0,162.5222,162.7015,162.2859,162.4815,8600.0
2012-12-26 11:05:00,199.4,199.49,199.13,199.4,23100.0,162.4896,162.5629,162.2696,162.4896,23100.0
2012-12-26 11:10:00,199.42,199.85,199.26,199.69,19800.0,162.5059,162.8563,162.3755,162.7259,19800.0
2012-12-26 11:15:00,199.75,199.75,199.5,199.62,2500.0,162.7748,162.7748,162.5711,162.6689,2500.0
2012-12-26 11:20:00,199.68,199.7,199.33,199.34,1900.0,162.7178,162.7341,162.4326,162.4407,1900.0
2012-12-26 11:25:00,199.42,199.52,199.03,199.03,3900.0,162.5059,162.5874,162.1881,162.1881,3900.0
2012-12-26 11:30:00,199.07,199.31,198.79,199.2,4100.0,162.2207,162.4163,161.9925,162.3266,4100.0
2012-12-26 11:35:00,199.21,199.21,198.94,199.13,24200.0,162.3348,162.3348,162.1148,162.2696,24200.0
2012-12-26 11:40:00,199.15,199.56,198.97,199.47,4100.0,162.2859,162.62,162.1392,162.5466,4100.0
2012-12-26 11:45:00,199.46,199.47,199.17,199.47,2300.0,162.5385,162.5466,162.3022,162.5466,2300.0
2012-12-26 11:50:00,199.47,199.6,199.42,199.58,800.0,162.5466,162.6526,162.5059,162.6363,800.0
2012-12-26 11:55:00,199.58,199.62,199.4,199.42,1500.0,162.6363,162.6689,162.4896,162.5059,1500.0
2012-12-26 12:00:00,199.61,199.69,199.19,199.19,8500.0,162.6607,162.7259,162.3185,162.3185,8500.0
2012-12-26 12:05:00,199.25,199.33,198.98,199.01,13400.0,162.3674,162.4326,162.1473,162.1718,13400.0
2012-12-26 12:10:00,198.96,199.13,198.94,199.02,1200.0,162.131,162.2696,162.1148,162.1799,1200.0
2012-12-26 12:15:00,199.13,199.21,198.92,199.0,3400.0,162.2696,162.3348,162.0985,162.1636,3400.0
2012-12-26 12:20:00,199.12,199.14,198.73,198.73,3900.0,162.2614,162.2777,161.9436,161.9436,3900.0
2012-12-26 12:25:00,198.73,198.78,198.41,198.59,3400.0,161.9436,161.9844,161.6829,161.8295,3400.0
2012-12-26 12:30:00,198.42,198.5,198.42,198.5,200.0,161.691,161.7562,161.691,161.7562,200.0
2012-12-26 12:35:00,198.61,198.87,198.47,198.75,7300.0,161.8458,162.0577,161.7318,161.9599,7300.0
2012-12-26 12:40:00,198.72,198.92,198.72,198.85,1600.0,161.9355,162.0985,161.9355,162.0414,1600.0
2012-12-26 12:45:00,198.98,199.18,198.88,199.17,1400.0,162.1473,162.3103,162.0659,162.3022,1400.0
2012-12-26 12:50:00,199.07,199.19,198.99,198.99,300.0,162.2207,162.3185,162.1555,162.1555,300.0
2012-12-26 12:55:00,199.03,199.26,198.97,199.13,5000.0,162.1881,162.3755,162.1392,162.2696,5000.0
2012-12-26 13:00:00,199.13,199.2,199.0,199.08,1700.0,162.2696,162.3266,162.1636,162.2288,1700.0
2012-12-26 13:05:00,199.08,199.27,199.08,199.27,400.0,162.2288,162.3837,162.2288,162.3837,400.0
2012-12-26 13:10:00,199.08,199.44,199.08,199.42,1300.0,162.2288,162.5222,162.2288,162.5059,1300.0
2012-12-26 13:15:00,199.26,199.42,199.2,199.22,2500.0,162.3755,162.5059,162.3266,162.3429,2500.0
2012-12-26 13:20:00,199.23,199.34,199.22,199.24,1200.0,162.3511,162.4407,162.3429,162.3592,1200.0
2012-12-26 13:25:00,199.56,199.56,199.26,199.27,8500.0,162.62,162.62,162.3755,162.3837,8500.0
2012-12-26 13:30:00,199.31,199.39,198.72,198.72,35900.0,162.4163,162.4815,161.9355,161.9355,35900.0
2012-12-26 13:35:00,198.75,199.17,198.57,199.17,6000.0,161.9599,162.3022,161.8132,162.3022,6000.0
2012-12-26 13:40:00,199.08,199.21,199.08,199.08,700.0,162.2288,162.3348,162.2288,162.2288,700.0
2012-12-26 13:45:00,199.21,199.25,199.08,199.14,4800.0,162.3348,162.3674,162.2288,162.2777,4800.0
2012-12-26 13:50:00,199.2,199.42,199.12,199.42,5000.0,162.3266,162.5059,162.2614,162.5059,5000.0
2012-12-26 13:55:00,199.39,199.6,199.39,199.5,2300.0,162.4815,162.6526,162.4815,162.5711,2300.0
2012-12-26 14:00:00,199.5,199.7,199.5,199.7,2100.0,162.5711,162.7341,162.5711,162.7341,2100.0
2012-12-26 14:05:00,199.89,199.94,199.72,199.87,2800.0,162.8889,162.9296,162.7504,162.8726,2800.0
2012-12-26 14:10:00,199.84,199.88,199.78,199.88,1500.0,162.8482,162.8808,162.7993,162.8808,1500.0
2012-12-26 14:15:00,199.81,199.99,199.74,199.88,4800.0,162.8237,162.9704,162.7667,162.8808,4800.0
2012-12-26 14:20:00,199.84,199.91,199.62,199.62,2000.0,162.8482,162.9052,162.6689,162.6689,2000.0
2012-12-26 14:25:00,199.64,199.64,199.45,199.59,3900.0,162.6852,162.6852,162.5303,162.6444,3900.0
2012-12-26 14:30:00,199.5,199.62,199.47,199.55,1500.0,162.5711,162.6689,162.5466,162.6118,1500.0
2012-12-26 14:35:00,199.49,199.63,199.49,199.51,2100.0,162.5629,162.677,162.5629,162.5792,2100.0
2012-12-26 14:40:00,199.52,199.61,199.38,199.61,6600.0,162.5874,162.6607,162.4733,162.6607,6600.0
2012-12-26 14:45:00,199.62,199.75,199.44,199.75,2500.0,162.6689,162.7748,162.5222,162.7748,2500.0
2012-12-26 14:50:00,199.74,199.97,199.74,199.8,1800.0,162.7667,162.9541,162.7667,162.8156,1800.0
2012-12-26 14:55:00,199.79,199.93,199.79,199.87,600.0,162.8074,162.9215,162.8074,162.8726,600.0
2012-12-26 15:00:00,199.75,199.75,199.49,199.49,1100.0,162.7748,162.7748,162.5629,162.5629,1100.0
2012-12-26 15:05:00,199.47,199.63,199.42,199.42,3000.0,162.5466,162.677,162.5059,162.5059,3000.0
2012-12-26 15:10:00,199.55,199.55,199.43,199.43,4000.0,162.6118,162.6118,162.514,162.514,4000.0
2012-12-26 15:15:00,199.45,199.54,199.42,199.44,8000.0,162.5303,162.6037,162.5059,162.5222,8000.0
2012-12-26 15:20:00,199.43,199.54,199.42,199.43,5900.0,162.514,162.6037,162.5059,162.514,5900.0
2012-12-26 15:25:00,199.42,199.53,199.34,199.34,4700.0,162.5059,162.5955,162.4407,162.4407,4700.0
2012-12-26 15:30:00,199.34,199.34,199.26,199.26,4400.0,162.4407,162.4407,162.3755,162.3755,4400.0
2012-12-26 15:35:00,199.29,199.3,199.15,199.18,7000.0,162.4,162.4081,162.2859,162.3103,7000.0
2012-12-26 15:40:00,199.2,199.2,198.86,198.86,18900.0,162.3266,162.3266,162.0496,162.0496,18900.0
2012-12-26 15:45:00,198.83,198.83,198.63,198.63,12800.0,162.0251,162.0251,161.8621,161.8621,12800.0
2012-12-26 15:50:00,198.61,198.76,198.45,198.61,15400.0,161.8458,161.9681,161.7155,161.8458,15400.0
2012-12-26 15:55:00,198.61,199.26,198.58,198.85,18300.0,161.8458,162.3755,161.8214,162.0414,18300.0
2012-12-27 09:30:00,198.54,199.49,198.47,199.49,14600.0,161.7888,162.5629,161.7318,162.5629,14600.0
2012-12-27 09:35:00,199.62,199.95,199.34,199.95,5000.0,162.6689,162.9378,162.4407,162.9378,5000.0
2012-12-27 09:40:00,199.96,200.58,199.83,200.44,14400.0,162.9459,163.4512,162.84,163.3371,14400.0
2012-12-27 09:45:00,200.34,200.56,200.24,200.54,2600.0,163.2556,163.4349,163.1741,163.4186,2600.0
2012-12-27 09:50:00,200.51,200.69,200.19,200.6,7400.0,163.3941,163.5408,163.1334,163.4675,7400.0
2012-12-27 09:55:00,200.52,200.73,200.38,200.67,3800.0,163.4023,163.5734,163.2882,163.5245,3800.0
2012-12-27 10:00:00,200.5,200.71,200.47,200.49,5300.0,163.386,163.5571,163.3615,163.3778,5300.0
2012-12-27 10:05:00,200.61,200.69,200.47,200.69,10900.0,163.4756,163.5408,163.3615,163.5408,10900.0
2012-12-27 10:10:00,200.72,200.94,200.63,200.91,4600.0,163.5653,163.7445,163.4919,163.7201,4600.0
2012-12-27 10:15:00,200.93,201.0,200.65,200.65,7200.0,163.7364,163.7934,163.5082,163.5082,7200.0
2012-12-27 10:20:00,200.46,200.49,199.79,199.93,3600.0,163.3534,163.3778,162.8074,162.9215,3600.0
2012-12-27 10:25:00,200.07,200.41,200.07,200.28,13700.0,163.0356,163.3126,163.0356,163.2067,13700.0
2012-12-27 10:30:00,200.26,200.31,200.14,200.21,1800.0,163.1904,163.2312,163.0926,163.1497,1800.0
2012-12-27 10:35:00,200.04,200.2,199.68,199.89,3500.0,163.0111,163.1415,162.7178,162.8889,3500.0
2012-12-27 10:40:00,199.84,199.96,199.84,199.96,1100.0,162.8482,162.9459,162.8482,162.9459,1100.0
2012-12-27 10:45:00,199.99,200.13,199.98,200.12,1800.0,162.9704,163.0845,162.9622,163.0763,1800.0
2012-12-27 10:50:00,200.05,200.05,199.79,199.93,2100.0,163.0193,163.0193,162.8074,162.9215,2100.0
2012-12-27 10:55:00,199.94,200.13,199.92,200.11,5300.0,162.9296,163.0845,162.9133,163.0682,5300.0
2012-12-27 11:00:00,200.14,200.34,200.14,200.31,1000.0,163.0926,163.2556,163.0926,163.2312,1000.0
2012-12-27 11:05:00,200.29,200.29,199.99,200.06,7100.0,163.2149,163.2149,162.9704,163.0274,7100.0
2012-12-27 11:10:00,200.07,200.07,199.85,199.97,3900.0,163.0356,163.0356,162.8563,162.9541,3900.0
2012-12-27 11:15:00,200.03,200.05,199.92,200.0,11600.0,163.003,163.0193,162.9133,162.9785,11600.0
2012-12-27 11:20:00,200.0,200.19,199.94,200.11,6700.0,162.9785,163.1334,162.9296,163.0682,6700.0
2012-12-27 11:25:00,200.11,200.12,199.92,199.96,3800.0,163.0682,163.0763,162.9133,162.9459,3800.0
2012-12-27 11:30:00,199.96,200.1,199.92,200.0,3900.0,162.9459,163.06,162.9133,162.9785,3900.0
2012-12-27 11:35:00,200.1,200.13,199.99,199.99,3800.0,163.06,163.0845,162.9704,162.9704,3800.0
2012-12-27 11:40:00,199.99,200.03,199.65,199.75,4300.0,162.9704,163.003,162.6933,162.7748,4300.0
2012-12-27 11:45:00,199.82,200.12,199.75,200.05,11100.0,162.8319,163.0763,162.7748,163.0193,11100.0
2012-12-27 11:50:00,200.09,200.1,199.98,200.0,5200.0,163.0519,163.06,162.9622,162.9785,5200.0
2012-12-27 11:55:00,199.98,200.01,199.79,199.79,4000.0,162.9622,162.9867,162.8074,162.8074,4000.0
2012-12-27 12:00:00,199.8,200.03,199.79,200.0,7100.0,162.8156,163.003,162.8074,162.9785,7100.0
2012-12-27 12:05:00,199.97,200.04,199.87,199.88,8000.0,162.9541,163.0111,162.8726,162.8808,8000.0
2012-12-27 12:10:00,199.88,200.16,199.83,200.13,2500.0,162.8808,163.1089,162.84,163.0845,2500.0
2012-12-27 12:15:00,200.02,200.02,199.89,199.89,800.0,162.9948,162.9948,162.8889,162.8889,800.0
2012-12-27 12:20:00,199.88,199.88,199.73,199.76,1200.0,162.8808,162.8808,162.7585,162.783,1200.0
2012-12-27 12:25:00,199.75,200.03,199.72,199.83,1600.0,162.7748,163.003,162.7504,162.84,1600.0
2012-12-27 12:30:00,199.65,199.74,199.52,199.53,3000.0,162.6933,162.7667,162.5874,162.5955,3000.0
2012-12-27 12:35:00,199.56,199.9,199.49,199.9,7100.0,162.62,162.897,162.5629,162.897,7100.0
2012-12-27 12:40:00,199.79,199.8,199.77,199.77,4100.0,162.8074,162.8156,162.7911,162.7911,4100.0
2012-12-27 12:45:00,199.79,199.99,199.76,199.98,5900.0,162.8074,162.9704,162.783,162.9622,5900.0
2012-12-27 12:50:00,199.92,199.94,199.71,199.84,2800.0,162.9133,162.9296,162.7422,162.8482,2800.0
2012-12-27 12:55:00,199.91,199.91,199.71,199.87,2900.0,162.9052,162.9052,162.7422,162.8726,2900.0
2012-12-27 13:00:00,199.84,199.98,199.72,199.98,3800.0,162.8482,162.9622,162.7504,162.9622,3800.0
2012-12-27 13:05:00,199.84,200.12,199.83,200.02,1100.0,162.8482,163.0763,162.84,162.9948,1100.0
2012-12-27 13:10:00,200.02,200.1,199.96,200.0,1000.0,162.9948,163.06,162.9459,162.9785,1000.0
2012-12-27 13:15:00,200.0,200.1,199.93,200.06,1500.0,162.9785,163.06,162.9215,163.0274,1500.0
2012-12-27 13:20:00,199.99,199.99,199.75,199.75,2700.0,162.9704,162.9704,162.7748,162.7748,2700.0
2012-12-27 13:25:00,199.71,199.77,199.49,199.7,3400.0,162.7422,162.7911,162.5629,162.7341,3400.0
2012-12-27 13:30:00,199.62,199.73,199.62,199.72,1200.0,162.6689,162.7585,162.6689,162.7504,1200.0
2012-12-27 13:35:00,199.71,199.71,199.56,199.64,2900.0,162.7422,162.7422,162.62,162.6852,2900.0
2012-12-27 13:40:00,199.5,199.65,199.45,199.48,3900.0,162.5711,162.6933,162.5303,162.5548,3900.0
2012-12-27 13:45:00,199.55,199.55,199.35,199.5,2000.0,162.6118,162.6118,162.4489,162.5711,2000.0
2012-12-27 13:50:00,199.46,199.51,199.36,199.44,3500.0,162.5385,162.5792,162.457,162.5222,3500.0
2012-12-27 13:55:00,199.43,199.55,199.37,199.52,2100.0,162.514,162.6118,162.4652,162.5874,2100.0
2012-12-27 14:00:00,199.44,199.57,199.26,199.28,3000.0,162.5222,162.6281,162.3755,162.3918,3000.0
2012-12-27 14:05:00,199.26,199.42,199.02,199.3,7200.0,162.3755,162.5059,162.1799,162.4081,7200.0
2012-12-27 14:10:00,199.31,199.46,199.25,199.46,3200.0,162.4163,162.5385,162.3674,162.5385,3200.0
2012-12-27 14:15:00,199.44,199.74,199.39,199.74,3200.0,162.5222,162.7667,162.4815,162.7667,3200.0
2012-12-27 14:20:00,199.78,199.86,199.48,199.63,2700.0,162.7993,162.8645,162.5548,162.677,2700.0
2012-12-27 14:25:00,199.62,199.62,199.49,199.49,2600.0,162.6689,162.6689,162.5629,162.5629,2600.0
2012-12-27 14:30:00,199.52,199.67,199.35,199.35,3900.0,162.5874,162.7096,162.4489,162.4489,3900.0
2012-12-27 14:35:00,199.51,199.86,199.51,199.7,1700.0,162.5792,162.8645,162.5792,162.7341,1700.0
2012-12-27 14:40:00,199.65,200.13,199.65,200.13,6000.0,162.6933,163.0845,162.6933,163.0845,6000.0
2012-12-27 14:45:00,200.1,200.28,199.86,199.99,15300.0,163.06,163.2067,162.8645,162.9704,15300.0
2012-12-27 14:50:00,199.95,200.25,199.95,200.08,4200.0,162.9378,163.1823,162.9378,163.0437,4200.0
2012-12-27 14:55:00,200.02,200.17,199.89,200.05,5500.0,162.9948,163.1171,162.8889,163.0193,5500.0
2012-12-27 15:00:00,199.97,200.17,199.91,200.09,4100.0,162.9541,163.1171,162.9052,163.0519,4100.0
2012-12-27 15:05:00,200.05,200.51,200.05,200.36,7200.0,163.0193,163.3941,163.0193,163.2719,7200.0
2012-12-27 15:10:00,200.27,200.35,200.15,200.22,1400.0,163.1986,163.2637,163.1008,163.1578,1400.0
2012-12-27 15:15:00,200.15,200.42,200.03,200.37,6300.0,163.1008,163.3208,163.003,163.28,6300.0
2012-12-27 15:20:00,200.38,200.77,200.37,200.6,3000.0,163.2882,163.606,163.28,163.4675,3000.0
2012-12-27 15:25:00,200.54,200.56,200.33,200.33,2400.0,163.4186,163.4349,163.2475,163.2475,2400.0
2012-12-27 15:30:00,200.39,200.69,200.34,200.6,5600.0,163.2963,163.5408,163.2556,163.4675,5600.0
2012-12-27 15:35:00,200.63,200.71,200.56,200.58,4200.0,163.4919,163.5571,163.4349,163.4512,4200.0
2012-12-27 15:40:00,200.71,200.92,200.55,200.77,10100.0,163.5571,163.7282,163.4267,163.606,10100.0
2012-12-27 15:45:00,200.66,200.77,200.33,200.35,8100.0,163.5164,163.606,163.2475,163.2637,8100.0
2012-12-27 15:50:00,200.43,200.72,200.36,200.53,13000.0,163.3289,163.5653,163.2719,163.4104,13000.0
2012-12-27 15:55:00,200.52,200.95,200.43,200.47,11200.0,163.4023,163.7527,163.3289,163.3615,11200.0
2012-12-28 09:30:00,199.72,200.26,199.62,200.22,6600.0,162.7504,163.1904,162.6689,163.1578,6600.0
2012-12-28 09:35:00,200.17,200.17,199.95,199.95,800.0,163.1171,163.1171,162.9378,162.9378,800.0
2012-12-28 09:40:00,200.15,200.24,199.91,200.04,1000.0,163.1008,163.1741,162.9052,163.0111,1000.0
2012-12-28 09:45:00,199.97,199.97,199.4,199.54,700.0,162.9541,162.9541,162.4896,162.6037,700.0
2012-12-28 09:50:00,199.39,199.48,199.29,199.29,900.0,162.4815,162.5548,162.4,162.4,900.0
2012-12-28 09:55:00,199.18,199.42,199.12,199.25,3100.0,162.3103,162.5059,162.2614,162.3674,3100.0
2012-12-28 10:00:00,199.36,199.48,199.24,199.48,900.0,162.457,162.5548,162.3592,162.5548,900.0
2012-12-28 10:05:00,199.8,199.8,199.24,199.35,4400.0,162.8156,162.8156,162.3592,162.4489,4400.0
2012-12-28 10:10:00,199.43,199.67,199.29,199.67,2500.0,162.514,162.7096,162.4,162.7096,2500.0
2012-12-28 10:15:00,199.63,199.86,199.43,199.83,4100.0,162.677,162.8645,162.514,162.84,4100.0
2012-12-28 10:20:00,199.95,200.02,199.23,199.23,2300.0,162.9378,162.9948,162.3511,162.3511,2300.0
2012-12-28 10:25:00,199.1,199.37,198.91,198.91,700.0,162.2451,162.4652,162.0903,162.0903,700.0
2012-12-28 10:30:00,199.18,199.28,199.15,199.15,2100.0,162.3103,162.3918,162.2859,162.2859,2100.0
2012-12-28 10:35:00,199.18,199.23,199.15,199.16,700.0,162.3103,162.3511,162.2859,162.294,700.0
2012-12-28 10:40:00,199.05,199.5,198.94,199.4,4200.0,162.2044,162.5711,162.1148,162.4896,4200.0
2012-12-28 10:45:00,199.39,199.75,199.39,199.75,1400.0,162.4815,162.7748,162.4815,162.7748,1400.0
2012-12-28 10:50:00,199.66,199.86,199.44,199.62,1400.0,162.7015,162.8645,162.5222,162.6689,1400.0
2012-12-28 10:55:00,199.62,199.73,199.44,199.44,1000.0,162.6689,162.7585,162.5222,162.5222,1000.0
2012-12-28 11:00:00,199.62,199.72,199.57,199.72,1000.0,162.6689,162.7504,162.6281,162.7504,1000.0
2012-12-28 11:05:00,199.66,199.69,199.12,199.53,7000.0,162.7015,162.7259,162.2614,162.5955,7000.0
2012-12-28 11:10:00,199.34,199.55,199.34,199.4,2100.0,162.4407,162.6118,162.4407,162.4896,2100.0
2012-12-28 11:15:00,199.41,199.5,199.36,199.49,1100.0,162.4978,162.5711,162.457,162.5629,1100.0
2012-12-28 11:20:00,199.4,199.48,199.17,199.17,2700.0,162.4896,162.5548,162.3022,162.3022,2700.0
2012-12-28 11:25:00,199.29,199.46,199.22,199.22,1300.0,162.4,162.5385,162.3429,162.3429,1300.0
2012-12-28 11:30:00,199.17,199.48,199.17,199.3,1200.0,162.3022,162.5548,162.3022,162.4081,1200.0
2012-12-28 11:35:00,199.27,199.49,199.06,199.28,3900.0,162.3837,162.5629,162.2125,162.3918,3900.0
2012-12-28 11:40:00,199.45,199.69,199.36,199.58,3500.0,162.5303,162.7259,162.457,162.6363,3500.0
2012-12-28 11:45:00,199.43,199.54,199.31,199.31,1100.0,162.514,162.6037,162.4163,162.4163,1100.0
2012-12-28 11:50:00,199.45,199.45,199.33,199.43,900.0,162.5303,162.5303,162.4326,162.514,900.0
2012-12-28 11:55:00,199.4,199.41,199.19,199.26,2100.0,162.4896,162.4978,162.3185,162.3755,2100.0
2012-12-28 12:00:00,199.28,199.48,199.1,199.36,2000.0,162.3918,162.5548,162.2451,162.457,2000.0
2012-12-28 12:05:00,199.3,199.35,199.15,199.2,1600.0,162.4081,162.4489,162.2859,162.3266,1600.0
2012-12-28 12:10:00,199.24,199.36,199.1,199.28,2000.0,162.3592,162.457,162.2451,162.3918,2000.0
2012-12-28 12:15:00,199.33,199.44,199.25,199.4,1100.0,162.4326,162.5222,162.3674,162.4896,1100.0
2012-12-28 12:20:00,199.45,199.66,199.45,199.48,1000.0,162.5303,162.7015,162.5303,162.5548,1000.0
2012-12-28 12:25:00,199.64,199.69,199.57,199.59,700.0,162.6852,162.7259,162.6281,162.6444,700.0
2012-12-28 12:30:00,199.56,199.63,199.45,199.63,1300.0,162.62,162.677,162.5303,162.677,1300.0
2012-12-28 12:35:00,199.58,199.7,199.47,199.6,800.0,162.6363,162.7341,162.5466,162.6526,800.0
2012-12-28 12:40:00,199.6,199.7,199.53,199.53,1000.0,162.6526,162.7341,162.5955,162.5955,1000.0
2012-12-28 12:45:00,199.43,199.46,199.28,199.33,2000.0,162.514,162.5385,162.3918,162.4326,2000.0
2012-12-28 12:50:00,199.29,199.35,199.17,199.17,2200.0,162.4,162.4489,162.3022,162.3022,2200.0
2012-12-28 12:55:00,199.09,199.09,199.09,199.09,100.0,162.237,162.237,162.237,162.237,100.0
2012-12-28 13:00:00,199.15,199.51,199.15,199.51,800.0,162.2859,162.5792,162.2859,162.5792,800.0
2012-12-28 13:05:00,199.54,199.64,199.53,199.64,3100.0,162.6037,162.6852,162.5955,162.6852,3100.0
2012-12-28 13:10:00,199.65,199.9,199.65,199.7,3000.0,162.6933,162.897,162.6933,162.7341,3000.0
2012-12-28 13:15:00,199.65,199.71,199.62,199.68,700.0,162.6933,162.7422,162.6689,162.7178,700.0
2012-12-28 13:20:00,199.75,199.88,199.72,199.74,1800.0,162.7748,162.8808,162.7504,162.7667,1800.0
2012-12-28 13:25:00,199.66,199.83,199.66,199.83,2100.0,162.7015,162.84,162.7015,162.84,2100.0
2012-12-28 13:30:00,199.73,199.82,199.69,199.8,1900.0,162.7585,162.8319,162.7259,162.8156,1900.0
2012-12-28 13:35:00,199.79,199.85,199.74,199.74,800.0,162.8074,162.8563,162.7667,162.7667,800.0
2012-12-28 13:40:00,199.83,200.06,199.83,200.03,1900.0,162.84,163.0274,162.84,163.003,1900.0
2012-12-28 13:45:00,199.99,200.01,199.73,199.79,1800.0,162.9704,162.9867,162.7585,162.8074,1800.0
2012-12-28 13:50:00,199.68,199.68,199.54,199.55,600.0,162.7178,162.7178,162.6037,162.6118,600.0
2012-12-28 13:55:00,199.52,199.55,199.24,199.55,2100.0,162.5874,162.6118,162.3592,162.6118,2100.0
2012-12-28 14:00:00,199.53,199.65,199.5,199.57,1600.0,162.5955,162.6933,162.5711,162.6281,1600.0
2012-12-28 14:05:00,199.5,199.54,199.38,199.45,1500.0,162.5711,162.6037,162.4733,162.5303,1500.0
2012-12-28 14:10:00,199.54,199.68,199.54,199.65,1400.0,162.6037,162.7178,162.6037,162.6933,1400.0
2012-12-28 14:15:00,199.67,199.79,199.6,199.79,3100.0,162.7096,162.8074,162.6526,162.8074,3100.0
2012-12-28 14:20:00,199.79,199.99,199.79,199.96,3000.0,162.8074,162.9704,162.8074,162.9459,3000.0
2012-12-28 14:25:00,199.98,200.03,199.71,199.82,2300.0,162.9622,163.003,162.7422,162.8319,2300.0
2012-12-28 14:30:00,199.73,199.83,199.73,199.76,1400.0,162.7585,162.84,162.7585,162.783,1400.0
2012-12-28 14:35:00,199.7,199.85,199.66,199.85,1600.0,162.7341,162.8563,162.7015,162.8563,1600.0
2012-12-28 14:40:00,199.8,200.05,199.79,200.05,2500.0,162.8156,163.0193,162.8074,163.0193,2500.0
2012-12-28 14:45:00,200.05,200.2,199.98,200.16,2800.0,163.0193,163.1415,162.9622,163.1089,2800.0
2012-12-28 14:50:00,200.08,200.15,199.98,200.09,2000.0,163.0437,163.1008,162.9622,163.0519,2000.0
2012-12-28 14:55:00,200.07,200.14,200.0,200.02,2300.0,163.0356,163.0926,162.9785,162.9948,2300.0
2012-12-28 15:00:00,200.02,200.07,199.88,199.88,5200.0,162.9948,163.0356,162.8808,162.8808,5200.0
2012-12-28 15:05:00,199.88,199.91,199.69,199.79,2900.0,162.8808,162.9052,162.7259,162.8074,2900.0
2012-12-28 15:10:00,199.66,199.78,199.59,199.73,1500.0,162.7015,162.7993,162.6444,162.7585,1500.0
2012-12-28 15:15:00,199.73,199.94,199.65,199.94,4400.0,162.7585,162.9296,162.6933,162.9296,4400.0
2012-12-28 15:20:00,199.84,199.84,199.45,199.65,5200.0,162.8482,162.8482,162.5303,162.6933,5200.0
2012-12-28 15:25:00,199.68,199.96,199.43,199.62,4000.0,162.7178,162.9459,162.514,162.6689,4000.0
2012-12-28 15:30:00,199.62,199.74,199.52,199.72,3400.0,162.6689,162.7667,162.5874,162.7504,3400.0
2012-12-28 15:35:00,199.76,199.89,198.77,198.8,11100.0,162.783,162.8889,161.9762,162.0007,11100.0
2012-12-28 15:40:00,198.95,199.25,198.77,198.81,4700.0,162.1229,162.3674,161.9762,162.0088,4700.0
2012-12-28 15:45:00,198.79,198.79,198.32,198.35,12700.0,161.9925,161.9925,161.6095,161.634,12700.0
2012-12-28 15:50:00,198.34,198.5,198.08,198.39,8300.0,161.6258,161.7562,161.4139,161.6666,8300.0
2012-12-28 15:55:00,198.35,198.63,198.19,198.2,23700.0,161.634,161.8621,161.5036,161.5117,23700.0
2012-12-31 09:30:00,197.79,198.2,196.98,197.71,7600.0,161.1776,161.5117,160.5176,161.1124,7600.0
2012-12-31 09:35:00,197.71,197.94,197.33,197.94,4000.0,161.1124,161.2999,160.8028,161.2999,4000.0
2012-12-31 09:40:00,198.09,198.33,197.88,198.22,5700.0,161.4221,161.6177,161.251,161.528,5700.0
2012-12-31 09:45:00,198.1,198.23,197.98,198.0,1400.0,161.4302,161.5362,161.3325,161.3488,1400.0
2012-12-31 09:50:00,198.03,198.22,197.69,198.22,6000.0,161.3732,161.528,161.0961,161.528,6000.0
2012-12-31 09:55:00,198.15,198.34,197.97,198.34,5000.0,161.471,161.6258,161.3243,161.6258,5000.0
2012-12-31 10:00:00,198.15,198.48,197.82,198.48,8100.0,161.471,161.7399,161.2021,161.7399,8100.0
2012-12-31 10:05:00,198.5,198.91,198.48,198.48,1800.0,161.7562,162.0903,161.7399,161.7399,1800.0
2012-12-31 10:10:00,198.21,198.73,198.21,198.63,2600.0,161.5199,161.9436,161.5199,161.8621,2600.0
2012-12-31 10:15:00,198.49,198.49,198.03,198.13,4600.0,161.748,161.748,161.3732,161.4547,4600.0
2012-12-31 10:20:00,197.98,198.42,197.88,198.42,7000.0,161.3325,161.691,161.251,161.691,7000.0
2012-12-31 10:25:00,198.25,198.9,198.25,198.67,3600.0,161.5525,162.0822,161.5525,161.8947,3600.0
2012-12-31 10:30:00,198.67,198.7,198.67,198.7,400.0,161.8947,161.9192,161.8947,161.9192,400.0
2012-12-31 10:35:00,198.71,198.89,198.56,198.56,5400.0,161.9273,162.074,161.8051,161.8051,5400.0
2012-12-31 10:40:00,198.58,198.69,198.5,198.68,3800.0,161.8214,161.911,161.7562,161.9029,3800.0
2012-12-31 10:45:00,198.73,198.96,198.56,198.73,3900.0,161.9436,162.131,161.8051,161.9436,3900.0
2012-12-31 10:50:00,198.71,199.17,198.67,198.93,6900.0,161.9273,162.3022,161.8947,162.1066,6900.0
2012-12-31 10:55:00,199.08,199.22,199.03,199.07,1500.0,162.2288,162.3429,162.1881,162.2207,1500.0
2012-12-31 11:00:00,199.04,199.58,199.04,199.39,4100.0,162.1962,162.6363,162.1962,162.4815,4100.0
2012-12-31 11:05:00,199.33,199.33,198.79,198.96,2300.0,162.4326,162.4326,161.9925,162.131,2300.0
2012-12-31 11:10:00,198.96,199.44,198.96,199.35,2700.0,162.131,162.5222,162.131,162.4489,2700.0
2012-12-31 11:15:00,199.13,199.2,199.12,199.2,800.0,162.2696,162.3266,162.2614,162.3266,800.0
2012-12-31 11:20:00,199.11,199.35,199.0,199.0,4100.0,162.2533,162.4489,162.1636,162.1636,4100.0
2012-12-31 11:25:00,199.0,199.06,198.95,198.96,2700.0,162.1636,162.2125,162.1229,162.131,2700.0
2012-12-31 11:30:00,199.1,199.23,199.05,199.22,1600.0,162.2451,162.3511,162.2044,162.3429,1600.0
2012-12-31 11:35:00,199.06,199.2,199.0,199.15,900.0,162.2125,162.3266,162.1636,162.2859,900.0
2012-12-31 11:40:00,199.0,199.17,199.0,199.01,1500.0,162.1636,162.3022,162.1636,162.1718,1500.0
2012-12-31 11:45:00,199.09,199.09,198.94,199.03,1600.0,162.237,162.237,162.1148,162.1881,1600.0
2012-12-31 11:50:00,199.0,199.21,198.96,199.06,7500.0,162.1636,162.3348,162.131,162.2125,7500.0
2012-12-31 11:55:00,199.1,199.2,199.1,199.18,1500.0,162.2451,162.3266,162.2451,162.3103,1500.0
2012-12-31 12:00:00,199.21,199.38,199.17,199.29,4900.0,162.3348,162.4733,162.3022,162.4,4900.0
2012-12-31 12:05:00,199.34,199.36,199.26,199.28,1000.0,162.4407,162.457,162.3755,162.3918,1000.0
2012-12-31 12:10:00,199.42,199.44,199.42,199.44,200.0,162.5059,162.5222,162.5059,162.5222,200.0
2012-12-31 12:15:00,199.38,199.44,199.35,199.38,800.0,162.4733,162.5222,162.4489,162.4733,800.0
2012-12-31 12:20:00,199.34,199.44,199.26,199.44,1000.0,162.4407,162.5222,162.3755,162.5222,1000.0
2012-12-31 12:25:00,199.5,199.51,199.46,199.51,1200.0,162.5711,162.5792,162.5385,162.5792,1200.0
2012-12-31 12:30:00,199.51,199.6,199.41,199.41,6000.0,162.5792,162.6526,162.4978,162.4978,6000.0
2012-12-31 12:35:00,199.58,199.6,199.53,199.55,400.0,162.6363,162.6526,162.5955,162.6118,400.0
2012-12-31 12:40:00,199.71,200.5,199.71,200.03,7100.0,162.7422,163.386,162.7422,163.003,7100.0
2012-12-31 12:45:00,200.12,200.59,200.11,200.47,7800.0,163.0763,163.4593,163.0682,163.3615,7800.0
2012-12-31 12:50:00,200.48,200.64,200.23,200.37,3300.0,163.3697,163.5001,163.166,163.28,3300.0
2012-12-31 12:55:00,200.18,200.23,200.0,200.16,2500.0,163.1252,163.166,162.9785,163.1089,2500.0
2012-12-31 13:00:00,200.11,200.21,199.84,199.84,1600.0,163.0682,163.1497,162.8482,162.8482,1600.0
2012-12-31 13:05:00,199.97,200.34,199.76,200.28,13200.0,162.9541,163.2556,162.783,163.2067,13200.0
2012-12-31 13:10:00,200.37,200.72,200.33,200.72,1900.0,163.28,163.5653,163.2475,163.5653,1900.0
2012-12-31 13:15:00,200.75,200.81,200.69,200.69,2200.0,163.5897,163.6386,163.5408,163.5408,2200.0
2012-12-31 13:20:00,200.53,200.78,200.49,200.78,3300.0,163.4104,163.6142,163.3778,163.6142,3300.0
2012-12-31 13:25:00,200.69,200.87,200.55,200.63,2000.0,163.5408,163.6875,163.4267,163.4919,2000.0
2012-12-31 13:30:00,200.54,200.56,200.11,200.36,5500.0,163.4186,163.4349,163.0682,163.2719,5500.0
2012-12-31 13:35:00,200.3,200.63,200.3,200.31,2100.0,163.223,163.4919,163.223,163.2312,2100.0
2012-12-31 13:40:00,200.33,200.69,200.33,200.45,2100.0,163.2475,163.5408,163.2475,163.3452,2100.0
2012-12-31 13:45:00,200.55,200.79,199.88,200.39,8800.0,163.4267,163.6223,162.8808,163.2963,8800.0
2012-12-31 13:50:00,200.18,200.34,199.97,200.34,4400.0,163.1252,163.2556,162.9541,163.2556,4400.0
2012-12-31 13:55:00,200.18,200.73,200.18,200.5,2400.0,163.1252,163.5734,163.1252,163.386,2400.0
2012-12-31 14:00:00,200.42,200.42,200.2,200.26,1000.0,163.3208,163.3208,163.1415,163.1904,1000.0
2012-12-31 14:05:00,200.26,200.35,200.16,200.16,1300.0,163.1904,163.2637,163.1089,163.1089,1300.0
2012-12-31 14:10:00,200.09,200.3,199.87,200.24,5700.0,163.0519,163.223,162.8726,163.1741,5700.0
2012-12-31 14:15:00,200.3,200.64,200.3,200.64,1300.0,163.223,163.5001,163.223,163.5001,1300.0
2012-12-31 14:20:00,200.49,200.82,200.49,200.82,2900.0,163.3778,163.6467,163.3778,163.6467,2900.0
2012-12-31 14:25:00,200.83,201.02,200.74,201.0,9500.0,163.6549,163.8097,163.5816,163.7934,9500.0
2012-12-31 14:30:00,200.93,201.22,200.93,201.14,3400.0,163.7364,163.9727,163.7364,163.9075,3400.0
2012-12-31 14:35:00,201.0,201.09,200.8,201.08,5300.0,163.7934,163.8668,163.6305,163.8586,5300.0
2012-12-31 14:40:00,201.03,201.29,201.0,201.29,2300.0,163.8179,164.0297,163.7934,164.0297,2300.0
2012-12-31 14:45:00,201.28,201.89,201.23,201.7,7400.0,164.0216,164.5187,163.9809,164.3639,7400.0
2012-12-31 14:50:00,201.65,201.81,201.34,201.5,5100.0,164.3231,164.4535,164.0705,164.2009,5100.0
2012-12-31 14:55:00,201.51,201.99,201.51,201.91,3300.0,164.209,164.6002,164.209,164.535,3300.0
2012-12-31 15:00:00,201.98,202.3,201.91,201.93,6900.0,164.592,164.8528,164.535,164.5513,6900.0
2012-12-31 15:05:00,202.07,202.23,201.91,202.02,4700.0,164.6654,164.7957,164.535,164.6246,4700.0
2012-12-31 15:10:00,201.92,202.0,201.61,201.68,4400.0,164.5431,164.6083,164.2905,164.3476,4400.0
2012-12-31 15:15:00,201.7,202.01,201.65,201.87,6500.0,164.3639,164.6165,164.3231,164.5024,6500.0
2012-12-31 15:20:00,201.91,202.14,201.77,201.83,8700.0,164.535,164.7224,164.4209,164.4698,8700.0
2012-12-31 15:25:00,201.74,201.98,201.23,201.65,4600.0,164.3965,164.592,163.9809,164.3231,4600.0
2012-12-31 15:30:00,201.48,201.87,201.48,201.87,6600.0,164.1846,164.5024,164.1846,164.5024,6600.0
2012-12-31 15:35:00,201.77,202.08,201.75,201.75,4500.0,164.4209,164.6735,164.4046,164.4046,4500.0
2012-12-31 15:40:00,201.89,201.89,201.49,201.55,7700.0,164.5187,164.5187,164.1927,164.2416,7700.0
2012-12-31 15:45:00,201.68,201.96,201.52,201.87,6000.0,164.3476,164.5757,164.2172,164.5024,6000.0
2012-12-31 15:50:00,201.88,202.34,201.87,202.16,10300.0,164.5105,164.8854,164.5024,164.7387,10300.0
2012-12-31 15:55:00,202.14,202.43,201.99,202.36,17300.0,164.7224,164.9587,164.6002,164.9017,17300.0
2013-01-02 09:30:00,205.39,206.41,204.88,206.22,14700.0,167.3708,168.202,166.9552,168.0472,14700.0
2013-01-02 09:35:00,206.19,206.88,206.03,206.77,7300.0,168.0227,168.585,167.8923,168.4954,7300.0
2013-01-02 09:40:00,206.77,207.22,206.08,206.19,10200.0,168.4954,168.8621,167.9331,168.0227,10200.0
2013-01-02 09:45:00,206.22,207.3,205.59,207.11,6900.0,168.0472,168.9273,167.5338,168.7724,6900.0
2013-01-02 09:50:00,207.21,207.88,206.99,207.88,6800.0,168.8539,169.3999,168.6746,169.3999,6800.0
2013-01-02 09:55:00,207.67,207.81,206.36,206.43,7400.0,169.2288,169.3428,168.1613,168.2183,7400.0
2013-01-02 10:00:00,206.78,206.87,206.27,206.67,7100.0,168.5035,168.5769,168.0879,168.4139,7100.0
2013-01-02 10:05:00,206.85,206.93,206.53,206.75,5600.0,168.5606,168.6257,168.2998,168.4791,5600.0
2013-01-02 10:10:00,206.89,206.89,206.33,206.61,11900.0,168.5931,168.5931,168.1368,168.365,11900.0
2013-01-02 10:15:00,206.48,206.72,206.22,206.5,5300.0,168.259,168.4546,168.0472,168.2753,5300.0
2013-01-02 10:20:00,206.33,206.79,206.14,206.35,7000.0,168.1368,168.5117,167.982,168.1531,7000.0
2013-01-02 10:25:00,206.38,206.72,206.28,206.72,4400.0,168.1776,168.4546,168.0961,168.4546,4400.0
2013-01-02 10:30:00,206.74,206.77,206.36,206.77,3900.0,168.4709,168.4954,168.1613,168.4954,3900.0
2013-01-02 10:35:00,206.72,206.78,206.51,206.74,5000.0,168.4546,168.5035,168.2835,168.4709,5000.0
2013-01-02 10:40:00,206.49,206.74,206.49,206.74,800.0,168.2672,168.4709,168.2672,168.4709,800.0
2013-01-02 10:45:00,206.59,206.68,206.43,206.43,2300.0,168.3487,168.422,168.2183,168.2183,2300.0
2013-01-02 10:50:00,206.48,206.7,206.42,206.49,3400.0,168.259,168.4383,168.2101,168.2672,3400.0
2013-01-02 10:55:00,206.69,206.72,206.55,206.68,1000.0,168.4302,168.4546,168.3161,168.422,1000.0
2013-01-02 11:00:00,206.73,207.0,206.73,206.82,3100.0,168.4628,168.6828,168.4628,168.5361,3100.0
2013-01-02 11:05:00,206.82,206.86,206.62,206.62,1900.0,168.5361,168.5687,168.3731,168.3731,1900.0
2013-01-02 11:10:00,206.62,206.7,206.16,206.28,4200.0,168.3731,168.4383,167.9983,168.0961,4200.0
2013-01-02 11:15:00,206.19,206.52,206.09,206.34,3600.0,168.0227,168.2916,167.9412,168.145,3600.0
2013-01-02 11:20:00,206.13,206.44,206.02,206.2,4400.0,167.9738,168.2264,167.8842,168.0309,4400.0
2013-01-02 11:25:00,206.16,206.72,206.1,206.64,5200.0,167.9983,168.4546,167.9494,168.3894,5200.0
2013-01-02 11:30:00,206.58,206.86,206.33,206.81,3100.0,168.3405,168.5687,168.1368,168.528,3100.0
2013-01-02 11:35:00,206.73,206.75,206.32,206.35,1800.0,168.4628,168.4791,168.1287,168.1531,1800.0
2013-01-02 11:40:00,206.38,206.59,206.27,206.59,1600.0,168.1776,168.3487,168.0879,168.3487,1600.0
2013-01-02 11:45:00,206.65,206.77,206.34,206.53,2800.0,168.3976,168.4954,168.145,168.2998,2800.0
2013-01-02 11:50:00,206.75,206.75,206.61,206.67,1700.0,168.4791,168.4791,168.365,168.4139,1700.0
2013-01-02 11:55:00,206.5,206.65,206.39,206.4,3000.0,168.2753,168.3976,168.1857,168.1939,3000.0
2013-01-02 12:00:00,206.49,206.66,206.19,206.42,7900.0,168.2672,168.4057,168.0227,168.2101,7900.0
2013-01-02 12:05:00,206.5,206.66,206.37,206.48,3300.0,168.2753,168.4057,168.1694,168.259,3300.0
2013-01-02 12:10:00,206.48,206.59,206.42,206.58,2600.0,168.259,168.3487,168.2101,168.3405,2600.0
2013-01-02 12:15:00,206.66,206.71,206.42,206.65,2500.0,168.4057,168.4465,168.2101,168.3976,2500.0
2013-01-02 12:20:00,206.78,206.84,206.55,206.63,5000.0,168.5035,168.5524,168.3161,168.3813,5000.0
2013-01-02 12:25:00,206.81,206.95,206.58,206.95,3300.0,168.528,168.642,168.3405,168.642,3300.0
2013-01-02 12:30:00,206.85,206.89,206.61,206.71,3200.0,168.5606,168.5931,168.365,168.4465,3200.0
2013-01-02 12:35:00,206.72,206.98,206.55,206.98,3400.0,168.4546,168.6665,168.3161,168.6665,3400.0
2013-01-02 12:40:00,206.87,206.88,206.73,206.79,5600.0,168.5769,168.585,168.4628,168.5117,5600.0
2013-01-02 12:45:00,206.82,206.88,206.73,206.88,2000.0,168.5361,168.585,168.4628,168.585,2000.0
2013-01-02 12:50:00,206.9,206.9,206.68,206.81,6100.0,168.6013,168.6013,168.422,168.528,6100.0
2013-01-02 12:55:00,206.84,206.93,206.82,206.87,3600.0,168.5524,168.6257,168.5361,168.5769,3600.0
2013-01-02 13:00:00,206.95,207.08,206.89,207.05,6200.0,168.642,168.748,168.5931,168.7235,6200.0
2013-01-02 13:05:00,207.04,207.04,206.93,207.02,700.0,168.7154,168.7154,168.6257,168.6991,700.0
2013-01-02 13:10:00,207.01,207.05,206.87,206.95,900.0,168.6909,168.7235,168.5769,168.642,900.0
2013-01-02 13:15:00,206.88,207.01,206.82,206.82,1100.0,168.585,168.6909,168.5361,168.5361,1100.0
2013-01-02 13:20:00,206.9,207.0,206.86,206.87,4500.0,168.6013,168.6828,168.5687,168.5769,4500.0
2013-01-02 13:25:00,206.9,207.09,206.9,206.9,1600.0,168.6013,168.7561,168.6013,168.6013,1600.0
2013-01-02 13:30:00,206.91,207.02,206.85,206.91,1800.0,168.6094,168.6991,168.5606,168.6094,1800.0
2013-01-02 13:35:00,206.84,206.94,206.84,206.88,800.0,168.5524,168.6339,168.5524,168.585,800.0
2013-01-02 13:40:00,206.78,206.84,206.74,206.74,1100.0,168.5035,168.5524,168.4709,168.4709,1100.0
2013-01-02 13:45:00,206.84,206.96,206.72,206.96,800.0,168.5524,168.6502,168.4546,168.6502,800.0
2013-01-02 13:50:00,206.96,207.02,206.85,206.91,1700.0,168.6502,168.6991,168.5606,168.6094,1700.0
2013-01-02 13:55:00,206.92,207.16,206.88,206.9,4200.0,168.6176,168.8132,168.585,168.6013,4200.0
2013-01-02 14:00:00,206.88,206.97,206.79,206.97,2900.0,168.585,168.6583,168.5117,168.6583,2900.0
2013-01-02 14:05:00,206.99,207.0,206.58,206.76,5100.0,168.6746,168.6828,168.3405,168.4872,5100.0
2013-01-02 14:10:00,206.78,207.0,206.58,206.8,10800.0,168.5035,168.6828,168.3405,168.5198,10800.0
2013-01-02 14:15:00,206.78,206.95,206.63,206.77,3900.0,168.5035,168.642,168.3813,168.4954,3900.0
2013-01-02 14:20:00,206.71,206.82,206.57,206.75,4300.0,168.4465,168.5361,168.3324,168.4791,4300.0
2013-01-02 14:25:00,206.74,206.74,206.45,206.45,2100.0,168.4709,168.4709,168.2346,168.2346,2100.0
2013-01-02 14:30:00,206.41,206.45,206.17,206.45,3200.0,168.202,168.2346,168.0064,168.2346,3200.0
2013-01-02 14:35:00,206.38,206.58,206.37,206.42,3800.0,168.1776,168.3405,168.1694,168.2101,3800.0
2013-01-02 14:40:00,206.4,206.4,206.23,206.32,1500.0,168.1939,168.1939,168.0553,168.1287,1500.0
2013-01-02 14:45:00,206.31,206.31,206.06,206.14,2600.0,168.1205,168.1205,167.9168,167.982,2600.0
2013-01-02 14:50:00,206.18,206.28,206.16,206.24,1900.0,168.0146,168.0961,167.9983,168.0635,1900.0
2013-01-02 14:55:00,206.26,206.32,206.13,206.25,4200.0,168.0798,168.1287,167.9738,168.0716,4200.0
2013-01-02 15:00:00,206.31,206.64,206.31,206.37,6600.0,168.1205,168.3894,168.1205,168.1694,6600.0
2013-01-02 15:05:00,206.48,206.68,206.42,206.68,1900.0,168.259,168.422,168.2101,168.422,1900.0
2013-01-02 15:10:00,206.65,206.72,206.35,206.43,3900.0,168.3976,168.4546,168.1531,168.2183,3900.0
2013-01-02 15:15:00,206.41,206.43,206.08,206.37,4200.0,168.202,168.2183,167.9331,168.1694,4200.0
2013-01-02 15:20:00,206.46,206.51,206.17,206.18,3500.0,168.2427,168.2835,168.0064,168.0146,3500.0
2013-01-02 15:25:00,206.19,206.58,206.19,206.38,4000.0,168.0227,168.3405,168.0227,168.1776,4000.0
2013-01-02 15:30:00,206.27,206.64,206.27,206.52,3300.0,168.0879,168.3894,168.0879,168.2916,3300.0
2013-01-02 15:35:00,206.52,206.8,206.5,206.76,5600.0,168.2916,168.5198,168.2753,168.4872,5600.0
2013-01-02 15:40:00,206.8,206.89,206.67,206.89,4700.0,168.5198,168.5931,168.4139,168.5931,4700.0
2013-01-02 15:45:00,206.97,207.07,206.7,206.85,18100.0,168.6583,168.7398,168.4383,168.5606,18100.0
2013-01-02 15:50:00,206.82,207.59,206.81,207.53,12200.0,168.5361,169.1636,168.528,169.1147,12200.0
2013-01-02 15:55:00,207.51,207.77,207.23,207.73,34000.0,169.0984,169.3103,168.8702,169.2777,34000.0
2013-01-03 09:30:00,207.64,208.0,205.87,207.31,5500.0,169.2043,169.4977,167.762,168.9354,5500.0
2013-01-03 09:35:00,207.33,207.92,207.17,207.36,2200.0,168.9517,169.4325,168.8213,168.9761,2200.0
2013-01-03 09:40:00,207.22,207.31,206.22,206.61,4300.0,168.8621,168.9354,168.0472,168.365,4300.0
2013-01-03 09:45:00,206.61,207.42,206.42,207.16,3900.0,168.365,169.025,168.2101,168.8132,3900.0
2013-01-03 09:50:00,207.25,207.45,206.99,207.2,3000.0,168.8865,169.0495,168.6746,168.8458,3000.0
2013-01-03 09:55:00,207.38,207.57,207.03,207.23,4300.0,168.9924,169.1473,168.7072,168.8702,4300.0
2013-01-03 10:00:00,207.23,207.23,207.02,207.12,700.0,168.8702,168.8702,168.6991,168.7806,700.0
2013-01-03 10:05:00,207.3,207.66,207.29,207.49,2400.0,168.9273,169.2206,168.9191,169.0821,2400.0
2013-01-03 10:10:00,207.75,208.0,207.47,207.58,5200.0,169.294,169.4977,169.0658,169.1554,5200.0
2013-01-03 10:15:00,207.55,207.57,207.25,207.25,2300.0,169.131,169.1473,168.8865,168.8865,2300.0
2013-01-03 10:20:00,207.19,207.74,207.12,207.74,4400.0,168.8376,169.2858,168.7806,169.2858,4400.0
2013-01-03 10:25:00,207.58,207.9,207.58,207.9,800.0,169.1554,169.4162,169.1554,169.4162,800.0
2013-01-03 10:30:00,207.92,208.29,207.88,208.2,1900.0,169.4325,169.734,169.3999,169.6607,1900.0
2013-01-03 10:35:00,208.01,208.01,207.63,207.94,2000.0,169.5058,169.5058,169.1962,169.4488,2000.0
2013-01-03 10:40:00,207.88,208.26,207.88,208.14,1200.0,169.3999,169.7096,169.3999,169.6118,1200.0
2013-01-03 10:45:00,208.01,208.19,207.8,208.19,1100.0,169.5058,169.6525,169.3347,169.6525,1100.0
2013-01-03 10:50:00,208.05,208.15,207.96,208.15,500.0,169.5384,169.6199,169.4651,169.6199,500.0
2013-01-03 10:55:00,207.96,208.2,207.96,208.2,700.0,169.4651,169.6607,169.4651,169.6607,700.0
2013-01-03 11:00:00,208.27,208.3,208.16,208.18,500.0,169.7177,169.7421,169.6281,169.6444,500.0
2013-01-03 11:05:00,208.22,208.33,208.06,208.22,2000.0,169.677,169.7666,169.5466,169.677,2000.0
2013-01-03 11:10:00,208.24,208.24,208.04,208.17,1500.0,169.6933,169.6933,169.5303,169.6362,1500.0
2013-01-03 11:15:00,208.11,208.5,207.92,208.03,2200.0,169.5873,169.9051,169.4325,169.5221,2200.0
2013-01-03 11:20:00,207.96,208.32,207.96,208.08,1000.0,169.4651,169.7584,169.4651,169.5629,1000.0
2013-01-03 11:25:00,208.29,208.29,207.66,207.7,3600.0,169.734,169.734,169.2206,169.2532,3600.0
2013-01-03 11:30:00,207.77,208.11,207.77,208.08,2800.0,169.3103,169.5873,169.3103,169.5629,2800.0
2013-01-03 11:35:00,208.11,208.35,207.96,208.35,2300.0,169.5873,169.7829,169.4651,169.7829,2300.0
2013-01-03 11:40:00,208.17,208.17,207.88,207.88,3200.0,169.6362,169.6362,169.3999,169.3999,3200.0
2013-01-03 11:45:00,207.91,207.99,207.68,207.87,3000.0,169.4243,169.4895,169.2369,169.3917,3000.0
2013-01-03 11:50:00,207.87,207.97,207.78,207.85,3600.0,169.3917,169.4732,169.3184,169.3754,3600.0
2013-01-03 11:55:00,207.88,207.88,207.5,207.58,7700.0,169.3999,169.3999,169.0902,169.1554,7700.0
2013-01-03 12:00:00,207.52,207.84,207.49,207.57,4100.0,169.1065,169.3673,169.0821,169.1473,4100.0
2013-01-03 12:05:00,207.57,207.9,207.53,207.9,1000.0,169.1473,169.4162,169.1147,169.4162,1000.0
2013-01-03 12:10:00,207.82,207.84,207.64,207.79,2800.0,169.351,169.3673,169.2043,169.3266,2800.0
2013-01-03 12:15:00,207.79,207.86,207.72,207.78,3200.0,169.3266,169.3836,169.2695,169.3184,3200.0
2013-01-03 12:20:00,207.73,207.83,207.71,207.83,600.0,169.2777,169.3591,169.2614,169.3591,600.0
2013-01-03 12:25:00,207.9,208.0,207.77,207.87,2000.0,169.4162,169.4977,169.3103,169.3917,2000.0
2013-01-03 12:30:00,207.87,207.87,207.43,207.43,3300.0,169.3917,169.3917,169.0332,169.0332,3300.0
2013-01-03 12:35:00,207.48,207.72,207.48,207.54,2000.0,169.0739,169.2695,169.0739,169.1228,2000.0
2013-01-03 12:40:00,207.56,207.72,207.47,207.61,1600.0,169.1391,169.2695,169.0658,169.1799,1600.0
2013-01-03 12:45:00,207.72,207.81,207.41,207.57,2800.0,169.2695,169.3428,169.0169,169.1473,2800.0
2013-01-03 12:50:00,207.29,207.51,207.29,207.42,1600.0,168.9191,169.0984,168.9191,169.025,1600.0
2013-01-03 12:55:00,207.49,207.57,207.28,207.28,2700.0,169.0821,169.1473,168.911,168.911,2700.0
2013-01-03 13:00:00,207.18,207.41,207.18,207.41,1500.0,168.8295,169.0169,168.8295,169.0169,1500.0
2013-01-03 13:05:00,207.37,207.7,207.37,207.53,2000.0,168.9843,169.2532,168.9843,169.1147,2000.0
2013-01-03 13:10:00,207.67,207.67,207.46,207.54,2900.0,169.2288,169.2288,169.0576,169.1228,2900.0
2013-01-03 13:15:00,207.54,207.62,207.31,207.62,5100.0,169.1228,169.188,168.9354,169.188,5100.0
2013-01-03 13:20:00,207.51,207.58,207.5,207.57,1000.0,169.0984,169.1554,169.0902,169.1473,1000.0
2013-01-03 13:25:00,207.52,207.69,207.5,207.68,1600.0,169.1065,169.2451,169.0902,169.2369,1600.0
2013-01-03 13:30:00,207.77,207.98,207.7,207.8,1800.0,169.3103,169.4814,169.2532,169.3347,1800.0
2013-01-03 13:35:00,207.73,207.81,207.6,207.6,1400.0,169.2777,169.3428,169.1717,169.1717,1400.0
2013-01-03 13:40:00,207.63,207.69,207.54,207.61,1800.0,169.1962,169.2451,169.1228,169.1799,1800.0
2013-01-03 13:45:00,207.5,207.66,207.5,207.64,1400.0,169.0902,169.2206,169.0902,169.2043,1400.0
2013-01-03 13:50:00,207.66,207.84,207.65,207.66,3200.0,169.2206,169.3673,169.2125,169.2206,3200.0
2013-01-03 13:55:00,207.68,207.69,207.29,207.4,1900.0,169.2369,169.2451,168.9191,169.0087,1900.0
2013-01-03 14:00:00,207.26,207.26,206.77,206.96,3400.0,168.8947,168.8947,168.4954,168.6502,3400.0
2013-01-03 14:05:00,206.96,206.97,206.52,206.97,3800.0,168.6502,168.6583,168.2916,168.6583,3800.0
2013-01-03 14:10:00,206.89,206.89,206.49,206.8,3700.0,168.5931,168.5931,168.2672,168.5198,3700.0
2013-01-03 14:15:00,206.91,207.17,206.87,207.07,3200.0,168.6094,168.8213,168.5769,168.7398,3200.0
2013-01-03 14:20:00,206.99,207.08,206.79,206.84,2700.0,168.6746,168.748,168.5117,168.5524,2700.0
2013-01-03 14:25:00,206.8,206.93,206.6,206.83,2700.0,168.5198,168.6257,168.3568,168.5443,2700.0
2013-01-03 14:30:00,206.78,206.79,206.49,206.66,3200.0,168.5035,168.5117,168.2672,168.4057,3200.0
2013-01-03 14:35:00,206.62,206.62,206.21,206.34,4800.0,168.3731,168.3731,168.039,168.145,4800.0
2013-01-03 14:40:00,206.46,206.76,206.46,206.76,1500.0,168.2427,168.4872,168.2427,168.4872,1500.0
2013-01-03 14:45:00,206.79,206.79,206.56,206.7,4200.0,168.5117,168.5117,168.3242,168.4383,4200.0
2013-01-03 14:50:00,206.78,207.15,206.78,206.96,15500.0,168.5035,168.805,168.5035,168.6502,15500.0
2013-01-03 14:55:00,206.89,207.14,206.81,206.99,3500.0,168.5931,168.7969,168.528,168.6746,3500.0
2013-01-03 15:00:00,207.02,207.15,206.79,206.97,7500.0,168.6991,168.805,168.5117,168.6583,7500.0
2013-01-03 15:05:00,206.95,207.1,206.92,207.04,3700.0,168.642,168.7643,168.6176,168.7154,3700.0
2013-01-03 15:10:00,207.1,207.18,206.72,206.78,8300.0,168.7643,168.8295,168.4546,168.5035,8300.0
2013-01-03 15:15:00,206.84,206.87,206.53,206.63,3000.0,168.5524,168.5769,168.2998,168.3813,3000.0
2013-01-03 15:20:00,206.62,206.8,206.37,206.73,8000.0,168.3731,168.5198,168.1694,168.4628,8000.0
2013-01-03 15:25:00,206.69,206.95,206.52,206.6,4700.0,168.4302,168.642,168.2916,168.3568,4700.0
2013-01-03 15:30:00,206.67,206.67,206.42,206.49,5500.0,168.4139,168.4139,168.2101,168.2672,5500.0
2013-01-03 15:35:00,206.48,206.84,206.45,206.79,10800.0,168.259,168.5524,168.2346,168.5117,10800.0
2013-01-03 15:40:00,206.8,207.02,206.74,206.79,10800.0,168.5198,168.6991,168.4709,168.5117,10800.0
2013-01-03 15:45:00,206.87,206.99,206.69,206.72,7200.0,168.5769,168.6746,168.4302,168.4546,7200.0
2013-01-03 15:50:00,206.72,206.77,206.4,206.5,11200.0,168.4546,168.4954,168.1939,168.2753,11200.0
2013-01-03 15:55:00,206.53,207.08,206.49,207.06,21500.0,168.2998,168.748,168.2672,168.7317,21500.0
2013-01-04 09:30:00,207.33,207.33,206.82,206.95,4500.0,168.9517,168.9517,168.5361,168.642,4500.0
2013-01-04 09:35:00,206.92,207.07,206.73,206.99,700.0,168.6176,168.7398,168.4628,168.6746,700.0
2013-01-04 09:40:00,206.8,207.05,206.63,206.66,2700.0,168.5198,168.7235,168.3813,168.4057,2700.0
2013-01-04 09:45:00,206.78,206.83,206.56,206.83,2000.0,168.5035,168.5443,168.3242,168.5443,2000.0
2013-01-04 09:50:00,206.64,206.9,206.64,206.9,900.0,168.3894,168.6013,168.3894,168.6013,900.0
2013-01-04 09:55:00,206.9,206.95,206.42,206.5,4700.0,168.6013,168.642,168.2101,168.2753,4700.0
2013-01-04 10:00:00,206.65,206.89,206.47,206.65,3900.0,168.3976,168.5931,168.2509,168.3976,3900.0
2013-01-04 10:05:00,206.77,206.8,206.35,206.35,1600.0,168.4954,168.5198,168.1531,168.1531,1600.0
2013-01-04 10:10:00,206.28,206.77,206.28,206.77,1400.0,168.0961,168.4954,168.0961,168.4954,1400.0
2013-01-04 10:15:00,206.83,206.95,206.73,206.87,7100.0,168.5443,168.642,168.4628,168.5769,7100.0
2013-01-04 10:20:00,206.98,207.19,206.78,206.81,3700.0,168.6665,168.8376,168.5035,168.528,3700.0
2013-01-04 10:25:00,206.98,206.98,206.59,206.59,3600.0,168.6665,168.6665,168.3487,168.3487,3600.0
2013-01-04 10:30:00,206.71,206.79,206.43,206.48,3400.0,168.4465,168.5117,168.2183,168.259,3400.0
2013-01-04 10:35:00,206.5,206.55,206.4,206.41,5700.0,168.2753,168.3161,168.1939,168.202,5700.0
2013-01-04 10:40:00,206.51,206.7,206.51,206.7,2400.0,168.2835,168.4383,168.2835,168.4383,2400.0
2013-01-04 10:45:00,206.53,206.82,206.39,206.41,9400.0,168.2998,168.5361,168.1857,168.202,9400.0
2013-01-04 10:50:00,206.4,206.92,206.39,206.71,3400.0,168.1939,168.6176,168.1857,168.4465,3400.0
2013-01-04 10:55:00,206.56,206.57,206.45,206.57,1300.0,168.3242,168.3324,168.2346,168.3324,1300.0
2013-01-04 11:00:00,206.55,206.96,206.51,206.96,25800.0,168.3161,168.6502,168.2835,168.6502,25800.0
2013-01-04 11:05:00,206.98,207.2,206.77,206.92,10000.0,168.6665,168.8458,168.4954,168.6176,10000.0
2013-01-04 11:10:00,206.89,207.09,206.79,206.84,6300.0,168.5931,168.7561,168.5117,168.5524,6300.0
2013-01-04 11:15:00,206.86,207.03,206.84,206.84,700.0,168.5687,168.7072,168.5524,168.5524,700.0
2013-01-04 11:20:00,206.75,207.16,206.75,207.16,1300.0,168.4791,168.8132,168.4791,168.8132,1300.0
2013-01-04 11:25:00,207.04,207.22,207.04,207.15,1700.0,168.7154,168.8621,168.7154,168.805,1700.0
2013-01-04 11:30:00,207.24,207.39,207.13,207.39,1500.0,168.8784,169.0006,168.7887,169.0006,1500.0
2013-01-04 11:35:00,207.4,207.59,207.25,207.34,2500.0,169.0087,169.1636,168.8865,168.9598,2500.0
2013-01-04 11:40:00,207.34,207.51,207.25,207.31,2500.0,168.9598,169.0984,168.8865,168.9354,2500.0
2013-01-04 11:45:00,207.39,207.56,207.17,207.17,4400.0,169.0006,169.1391,168.8213,168.8213,4400.0
2013-01-04 11:50:00,207.23,207.46,207.1,207.31,2600.0,168.8702,169.0576,168.7643,168.9354,2600.0
2013-01-04 11:55:00,207.22,207.23,207.13,207.13,900.0,168.8621,168.8702,168.7887,168.7887,900.0
2013-01-04 12:00:00,207.3,207.5,207.3,207.44,600.0,168.9273,169.0902,168.9273,169.0413,600.0
2013-01-04 12:05:00,207.43,207.55,207.43,207.55,300.0,169.0332,169.131,169.0332,169.131,300.0
2013-01-04 12:10:00,207.45,207.59,207.39,207.39,1600.0,169.0495,169.1636,169.0006,169.0006,1600.0
2013-01-04 12:15:00,207.31,207.31,207.06,207.14,4000.0,168.9354,168.9354,168.7317,168.7969,4000.0
2013-01-04 12:20:00,207.14,207.36,207.13,207.36,900.0,168.7969,168.9761,168.7887,168.9761,900.0
2013-01-04 12:25:00,207.35,207.5,207.29,207.48,1400.0,168.968,169.0902,168.9191,169.0739,1400.0
2013-01-04 12:30:00,207.41,207.49,207.25,207.46,1000.0,169.0169,169.0821,168.8865,169.0576,1000.0
2013-01-04 12:35:00,207.48,207.52,207.35,207.39,1200.0,169.0739,169.1065,168.968,169.0006,1200.0
2013-01-04 12:40:00,207.41,207.43,207.3,207.43,1100.0,169.0169,169.0332,168.9273,169.0332,1100.0
2013-01-04 12:45:00,207.29,207.43,207.29,207.43,500.0,168.9191,169.0332,168.9191,169.0332,500.0
2013-01-04 12:50:00,207.38,207.38,207.23,207.23,900.0,168.9924,168.9924,168.8702,168.8702,900.0
2013-01-04 12:55:00,207.2,207.21,207.19,207.2,700.0,168.8458,168.8539,168.8376,168.8458,700.0
2013-01-04 13:00:00,207.15,207.34,207.14,207.32,2100.0,168.805,168.9598,168.7969,168.9436,2100.0
2013-01-04 13:05:00,207.28,207.29,207.19,207.27,1600.0,168.911,168.9191,168.8376,168.9028,1600.0
2013-01-04 13:10:00,207.27,207.27,207.27,207.27,0.0,168.9028,168.9028,168.9028,168.9028,0.0
2013-01-04 13:15:00,207.39,207.39,207.3,207.32,800.0,169.0006,169.0006,168.9273,168.9436,800.0
2013-01-04 13:20:00,207.38,207.4,207.29,207.29,1100.0,168.9924,169.0087,168.9191,168.9191,1100.0
2013-01-04 13:25:00,207.19,207.46,207.19,207.45,1500.0,168.8376,169.0576,168.8376,169.0495,1500.0
2013-01-04 13:30:00,207.55,207.55,207.49,207.52,700.0,169.131,169.131,169.0821,169.1065,700.0
2013-01-04 13:35:00,207.38,207.63,207.38,207.51,1800.0,168.9924,169.1962,168.9924,169.0984,1800.0
2013-01-04 13:40:00,207.54,207.54,207.41,207.53,1500.0,169.1228,169.1228,169.0169,169.1147,1500.0
2013-01-04 13:45:00,207.63,207.63,207.54,207.54,700.0,169.1962,169.1962,169.1228,169.1228,700.0
2013-01-04 13:50:00,207.56,207.74,207.56,207.67,2800.0,169.1391,169.2858,169.1391,169.2288,2800.0
2013-01-04 13:55:00,207.61,207.81,207.54,207.61,1300.0,169.1799,169.3428,169.1228,169.1799,1300.0
2013-01-04 14:00:00,207.66,207.85,207.66,207.85,1600.0,169.2206,169.3754,169.2206,169.3754,1600.0
2013-01-04 14:05:00,207.9,208.12,207.87,208.12,4800.0,169.4162,169.5955,169.3917,169.5955,4800.0
2013-01-04 14:10:00,207.97,208.02,207.78,208.02,1600.0,169.4732,169.514,169.3184,169.514,1600.0
2013-01-04 14:15:00,207.96,208.06,207.75,207.75,1800.0,169.4651,169.5466,169.294,169.294,1800.0
2013-01-04 14:20:00,207.77,208.03,207.77,207.95,1600.0,169.3103,169.5221,169.3103,169.4569,1600.0
2013-01-04 14:25:00,208.02,208.14,207.98,207.98,2600.0,169.514,169.6118,169.4814,169.4814,2600.0
2013-01-04 14:30:00,207.96,207.96,207.67,207.87,2100.0,169.4651,169.4651,169.2288,169.3917,2100.0
2013-01-04 14:35:00,207.92,207.92,207.73,207.73,1100.0,169.4325,169.4325,169.2777,169.2777,1100.0
2013-01-04 14:40:00,207.72,207.87,207.63,207.85,2400.0,169.2695,169.3917,169.1962,169.3754,2400.0
2013-01-04 14:45:00,207.77,207.91,207.77,207.91,200.0,169.3103,169.4243,169.3103,169.4243,200.0
2013-01-04 14:50:00,207.85,208.06,207.76,207.86,3600.0,169.3754,169.5466,169.3021,169.3836,3600.0
2013-01-04 14:55:00,207.78,207.88,207.75,207.78,3300.0,169.3184,169.3999,169.294,169.3184,3300.0
2013-01-04 15:00:00,207.79,207.85,207.7,207.82,2200.0,169.3266,169.3754,169.2532,169.351,2200.0
2013-01-04 15:05:00,207.78,207.88,207.63,207.75,3700.0,169.3184,169.3999,169.1962,169.294,3700.0
2013-01-04 15:10:00,207.83,207.95,207.82,207.93,2100.0,169.3591,169.4569,169.351,169.4406,2100.0
2013-01-04 15:15:00,207.93,207.93,207.79,207.79,2200.0,169.4406,169.4406,169.3266,169.3266,2200.0
2013-01-04 15:20:00,207.82,208.17,207.81,208.04,5000.0,169.351,169.6362,169.3428,169.5303,5000.0
2013-01-04 15:25:00,208.07,208.16,207.99,208.1,3300.0,169.5547,169.6281,169.4895,169.5792,3300.0
2013-01-04 15:30:00,208.11,208.17,207.97,208.01,4700.0,169.5873,169.6362,169.4732,169.5058,4700.0
2013-01-04 15:35:00,208.06,208.09,207.85,207.94,7800.0,169.5466,169.571,169.3754,169.4488,7800.0
2013-01-04 15:40:00,207.97,208.26,207.97,208.21,3900.0,169.4732,169.7096,169.4732,169.6688,3900.0
2013-01-04 15:45:00,208.25,208.32,208.11,208.25,13100.0,169.7014,169.7584,169.5873,169.7014,13100.0
2013-01-04 15:50:00,208.25,208.56,208.14,208.54,15000.0,169.7014,169.954,169.6118,169.9377,15000.0
2013-01-04 15:55:00,208.5,208.57,208.22,208.42,26300.0,169.9051,169.9622,169.677,169.8399,26300.0
2013-01-07 09:30:00,207.16,207.5,206.71,207.47,13200.0,168.8132,169.0902,168.4465,169.0658,13200.0
2013-01-07 09:35:00,207.48,207.5,207.05,207.24,1200.0,169.0739,169.0902,168.7235,168.8784,1200.0
2013-01-07 09:40:00,207.35,207.35,207.17,207.17,700.0,168.968,168.968,168.8213,168.8213,700.0
2013-01-07 09:45:00,207.51,207.51,206.73,206.88,3400.0,169.0984,169.0984,168.4628,168.585,3400.0
2013-01-07 09:50:00,206.73,206.75,206.18,206.35,4700.0,168.4628,168.4791,168.0146,168.1531,4700.0
2013-01-07 09:55:00,206.58,206.58,206.04,206.04,800.0,168.3405,168.3405,167.9005,167.9005,800.0
2013-01-07 10:00:00,205.94,206.37,205.94,206.37,3800.0,167.819,168.1694,167.819,168.1694,3800.0
2013-01-07 10:05:00,206.46,206.68,206.26,206.68,1200.0,168.2427,168.422,168.0798,168.422,1200.0
2013-01-07 10:10:00,206.46,206.46,206.18,206.18,1100.0,168.2427,168.2427,168.0146,168.0146,1100.0
2013-01-07 10:15:00,206.33,206.66,206.23,206.3,1700.0,168.1368,168.4057,168.0553,168.1124,1700.0
2013-01-07 10:20:00,206.47,206.47,206.17,206.25,2400.0,168.2509,168.2509,168.0064,168.0716,2400.0
2013-01-07 10:25:00,206.47,206.47,206.19,206.3,1100.0,168.2509,168.2509,168.0227,168.1124,1100.0
2013-01-07 10:30:00,206.27,206.59,206.27,206.5,18000.0,168.0879,168.3487,168.0879,168.2753,18000.0
2013-01-07 10:35:00,206.77,206.98,206.65,206.85,2100.0,168.4954,168.6665,168.3976,168.5606,2100.0
2013-01-07 10:40:00,206.96,206.98,206.66,206.82,1200.0,168.6502,168.6665,168.4057,168.5361,1200.0
2013-01-07 10:45:00,206.91,206.91,206.91,206.91,100.0,168.6094,168.6094,168.6094,168.6094,100.0
2013-01-07 10:50:00,206.97,207.1,206.95,207.02,2600.0,168.6583,168.7643,168.642,168.6991,2600.0
2013-01-07 10:55:00,206.96,207.04,206.96,206.97,3200.0,168.6502,168.7154,168.6502,168.6583,3200.0
2013-01-07 11:00:00,206.99,207.0,206.85,206.95,3600.0,168.6746,168.6828,168.5606,168.642,3600.0
2013-01-07 11:05:00,206.86,206.9,206.68,206.72,1300.0,168.5687,168.6013,168.422,168.4546,1300.0
2013-01-07 11:10:00,206.63,206.63,206.52,206.52,800.0,168.3813,168.3813,168.2916,168.2916,800.0
2013-01-07 11:15:00,206.56,206.67,206.56,206.67,300.0,168.3242,168.4139,168.3242,168.4139,300.0
2013-01-07 11:20:00,206.78,206.85,206.58,206.84,1600.0,168.5035,168.5606,168.3405,168.5524,1600.0
2013-01-07 11:25:00,206.76,206.79,206.65,206.69,3000.0,168.4872,168.5117,168.3976,168.4302,3000.0
2013-01-07 11:30:00,206.83,207.25,206.82,207.2,8400.0,168.5443,168.8865,168.5361,168.8458,8400.0
2013-01-07 11:35:00,207.21,207.39,207.09,207.09,3000.0,168.8539,169.0006,168.7561,168.7561,3000.0
2013-01-07 11:40:00,206.91,207.01,206.91,207.01,300.0,168.6094,168.6909,168.6094,168.6909,300.0
2013-01-07 11:45:00,206.87,206.88,206.82,206.88,500.0,168.5769,168.585,168.5361,168.585,500.0
2013-01-07 11:50:00,206.8,206.86,206.7,206.7,2100.0,168.5198,168.5687,168.4383,168.4383,2100.0
2013-01-07 11:55:00,206.75,206.82,206.75,206.78,1500.0,168.4791,168.5361,168.4791,168.5035,1500.0
2013-01-07 12:00:00,206.57,206.68,206.5,206.68,1000.0,168.3324,168.422,168.2753,168.422,1000.0
2013-01-07 12:05:00,206.72,206.72,206.47,206.53,1000.0,168.4546,168.4546,168.2509,168.2998,1000.0
2013-01-07 12:10:00,206.55,206.55,206.55,206.55,200.0,168.3161,168.3161,168.3161,168.3161,200.0
2013-01-07 12:15:00,206.6,206.63,206.5,206.61,900.0,168.3568,168.3813,168.2753,168.365,900.0
2013-01-07 12:20:00,206.61,206.76,206.61,206.69,1500.0,168.365,168.4872,168.365,168.4302,1500.0
2013-01-07 12:25:00,206.57,206.76,206.39,206.76,800.0,168.3324,168.4872,168.1857,168.4872,800.0
2013-01-07 12:30:00,206.74,206.75,206.58,206.71,1200.0,168.4709,168.4791,168.3405,168.4465,1200.0
2013-01-07 12:35:00,206.71,206.71,206.71,206.71,0.0,168.4465,168.4465,168.4465,168.4465,0.0
2013-01-07 12:40:00,206.74,206.79,206.56,206.56,1100.0,168.4709,168.5117,168.3242,168.3242,1100.0
2013-01-07 12:45:00,206.59,206.61,206.5,206.61,800.0,168.3487,168.365,168.2753,168.365,800.0
2013-01-07 12:50:00,206.67,206.67,206.37,206.52,1900.0,168.4139,168.4139,168.1694,168.2916,1900.0
2013-01-07 12:55:00,206.46,206.46,206.41,206.41,200.0,168.2427,168.2427,168.202,168.202,200.0
2013-01-07 13:00:00,206.41,206.41,206.41,206.41,0.0,168.202,168.202,168.202,168.202,0.0
2013-01-07 13:05:00,206.47,206.71,206.47,206.71,700.0,168.2509,168.4465,168.2509,168.4465,700.0
2013-01-07 13:10:00,206.73,206.73,206.62,206.67,700.0,168.4628,168.4628,168.3731,168.4139,700.0
2013-01-07 13:15:00,206.67,206.67,206.55,206.66,1800.0,168.4139,168.4139,168.3161,168.4057,1800.0
2013-01-07 13:20:00,206.67,206.71,206.66,206.67,1400.0,168.4139,168.4465,168.4057,168.4139,1400.0
2013-01-07 13:25:00,206.62,206.72,206.57,206.72,1200.0,168.3731,168.4546,168.3324,168.4546,1200.0
2013-01-07 13:30:00,206.62,206.62,206.58,206.61,700.0,168.3731,168.3731,168.3405,168.365,700.0
2013-01-07 13:35:00,206.63,206.65,206.6,206.6,500.0,168.3813,168.3976,168.3568,168.3568,500.0
2013-01-07 13:40:00,206.65,206.73,206.36,206.46,3100.0,168.3976,168.4628,168.1613,168.2427,3100.0
2013-01-07 13:45:00,206.46,206.67,206.46,206.67,200.0,168.2427,168.4139,168.2427,168.4139,200.0
2013-01-07 13:50:00,206.65,206.65,206.6,206.65,800.0,168.3976,168.3976,168.3568,168.3976,800.0
2013-01-07 13:55:00,206.65,206.65,206.64,206.64,500.0,168.3976,168.3976,168.3894,168.3894,500.0
2013-01-07 14:00:00,206.58,206.65,206.48,206.63,800.0,168.3405,168.3976,168.259,168.3813,800.0
2013-01-07 14:05:00,206.65,206.74,206.65,206.71,2100.0,168.3976,168.4709,168.3976,168.4465,2100.0
2013-01-07 14:10:00,206.66,206.78,206.47,206.48,2200.0,168.4057,168.5035,168.2509,168.259,2200.0
2013-01-07 14:15:00,206.55,206.75,206.5,206.75,1300.0,168.3161,168.4791,168.2753,168.4791,1300.0
2013-01-07 14:20:00,206.74,206.74,206.69,206.73,300.0,168.4709,168.4709,168.4302,168.4628,300.0
2013-01-07 14:25:00,206.9,206.9,206.84,206.84,400.0,168.6013,168.6013,168.5524,168.5524,400.0
2013-01-07 14:30:00,206.79,207.13,206.79,207.13,1100.0,168.5117,168.7887,168.5117,168.7887,1100.0
2013-01-07 14:35:00,207.1,207.15,207.04,207.04,700.0,168.7643,168.805,168.7154,168.7154,700.0
2013-01-07 14:40:00,207.03,207.11,206.94,206.97,1400.0,168.7072,168.7724,168.6339,168.6583,1400.0
2013-01-07 14:45:00,206.93,207.05,206.86,206.98,700.0,168.6257,168.7235,168.5687,168.6665,700.0
2013-01-07 14:50:00,207.02,207.12,207.02,207.12,800.0,168.6991,168.7806,168.6991,168.7806,800.0
2013-01-07 14:55:00,207.16,207.34,207.16,207.34,2500.0,168.8132,168.9598,168.8132,168.9598,2500.0
2013-01-07 15:00:00,207.38,207.44,207.31,207.33,3600.0,168.9924,169.0413,168.9354,168.9517,3600.0
2013-01-07 15:05:00,207.34,207.45,207.31,207.45,1600.0,168.9598,169.0495,168.9354,169.0495,1600.0
2013-01-07 15:10:00,207.44,207.54,207.41,207.41,2500.0,169.0413,169.1228,169.0169,169.0169,2500.0
2013-01-07 15:15:00,207.51,207.56,207.46,207.52,1500.0,169.0984,169.1391,169.0576,169.1065,1500.0
2013-01-07 15:20:00,207.48,207.52,207.3,207.37,2500.0,169.0739,169.1065,168.9273,168.9843,2500.0
2013-01-07 15:25:00,207.4,207.62,207.4,207.62,1600.0,169.0087,169.188,169.0087,169.188,1600.0
2013-01-07 15:30:00,207.62,207.62,207.5,207.5,2100.0,169.188,169.188,169.0902,169.0902,2100.0
2013-01-07 15:35:00,207.44,207.48,207.13,207.22,3300.0,169.0413,169.0739,168.7887,168.8621,3300.0
2013-01-07 15:40:00,207.24,207.41,207.18,207.28,2900.0,168.8784,169.0169,168.8295,168.911,2900.0
2013-01-07 15:45:00,207.22,207.34,207.14,207.27,5600.0,168.8621,168.9598,168.7969,168.9028,5600.0
2013-01-07 15:50:00,207.3,207.41,207.21,207.25,7100.0,168.9273,169.0169,168.8539,168.8865,7100.0
2013-01-07 15:55:00,207.25,207.29,207.09,207.16,12900.0,168.8865,168.9191,168.7561,168.8132,12900.0
2013-01-08 09:30:00,207.86,207.86,206.06,206.06,5700.0,169.3836,169.3836,167.9168,167.9168,5700.0
2013-01-08 09:35:00,206.06,206.48,205.71,206.48,3400.0,167.9168,168.259,167.6316,168.259,3400.0
2013-01-08 09:40:00,206.57,206.82,206.44,206.58,1200.0,168.3324,168.5361,168.2264,168.3405,1200.0
2013-01-08 09:45:00,206.6,206.65,206.29,206.42,1300.0,168.3568,168.3976,168.1042,168.2101,1300.0
2013-01-08 09:50:00,206.37,206.97,206.37,206.73,1700.0,168.1694,168.6583,168.1694,168.4628,1700.0
2013-01-08 09:55:00,206.72,206.72,206.19,206.19,2000.0,168.4546,168.4546,168.0227,168.0227,2000.0
2013-01-08 10:00:00,206.39,206.39,206.06,206.09,1600.0,168.1857,168.1857,167.9168,167.9412,1600.0
2013-01-08 10:05:00,206.0,206.28,205.98,206.26,1500.0,167.8679,168.0961,167.8516,168.0798,1500.0
2013-01-08 10:10:00,206.17,206.22,205.84,205.84,2800.0,168.0064,168.0472,167.7375,167.7375,2800.0
2013-01-08 10:15:00,206.0,206.12,205.91,206.12,6700.0,167.8679,167.9657,167.7946,167.9657,6700.0
2013-01-08 10:20:00,206.2,206.2,205.94,206.14,3300.0,168.0309,168.0309,167.819,167.982,3300.0
2013-01-08 10:25:00,206.09,206.13,205.94,206.04,2200.0,167.9412,167.9738,167.819,167.9005,2200.0
2013-01-08 10:30:00,206.09,206.26,206.0,206.26,1100.0,167.9412,168.0798,167.8679,168.0798,1100.0
2013-01-08 10:35:00,206.08,206.08,205.79,205.79,900.0,167.9331,167.9331,167.6968,167.6968,900.0
2013-01-08 10:40:00,205.75,205.99,205.68,205.68,5400.0,167.6642,167.8597,167.6071,167.6071,5400.0
2013-01-08 10:45:00,205.55,205.59,205.13,205.37,6200.0,167.5012,167.5338,167.1589,167.3545,6200.0
2013-01-08 10:50:00,205.37,205.47,205.27,205.33,2900.0,167.3545,167.436,167.273,167.3219,2900.0
2013-01-08 10:55:00,205.49,205.56,205.44,205.46,2000.0,167.4523,167.5093,167.4116,167.4279,2000.0
2013-01-08 11:00:00,205.4,205.46,205.34,205.38,1300.0,167.379,167.4279,167.3301,167.3627,1300.0
2013-01-08 11:05:00,205.53,205.61,205.21,205.21,5800.0,167.4849,167.5501,167.2241,167.2241,5800.0
2013-01-08 11:10:00,205.14,205.17,204.98,205.17,1400.0,167.1671,167.1915,167.0367,167.1915,1400.0
2013-01-08 11:15:00,205.13,205.17,204.74,204.82,4400.0,167.1589,167.1915,166.8411,166.9063,4400.0
2013-01-08 11:20:00,204.78,204.78,204.52,204.56,4500.0,166.8737,166.8737,166.6619,166.6944,4500.0
2013-01-08 11:25:00,204.56,204.75,204.5,204.75,4800.0,166.6944,166.8493,166.6456,166.8493,4800.0
2013-01-08 11:30:00,204.75,204.92,204.57,204.66,8100.0,166.8493,166.9878,166.7026,166.7759,8100.0
2013-01-08 11:35:00,204.81,204.81,204.42,204.45,3200.0,166.8982,166.8982,166.5804,166.6048,3200.0
2013-01-08 11:40:00,204.58,204.7,204.58,204.69,1700.0,166.7107,166.8085,166.7107,166.8004,1700.0
2013-01-08 11:45:00,204.76,204.87,204.76,204.86,800.0,166.8574,166.9471,166.8574,166.9389,800.0
2013-01-08 11:50:00,204.82,204.96,204.82,204.82,3500.0,166.9063,167.0204,166.9063,166.9063,3500.0
2013-01-08 11:55:00,204.85,204.92,204.72,204.82,1500.0,166.9308,166.9878,166.8248,166.9063,1500.0
2013-01-08 12:00:00,204.85,205.01,204.82,204.98,4800.0,166.9308,167.0611,166.9063,167.0367,4800.0
2013-01-08 12:05:00,205.07,205.07,204.82,204.92,4800.0,167.11,167.11,166.9063,166.9878,4800.0
2013-01-08 12:10:00,204.98,205.02,204.96,205.02,1300.0,167.0367,167.0693,167.0204,167.0693,1300.0
2013-01-08 12:15:00,205.13,205.2,204.95,205.14,3400.0,167.1589,167.216,167.0123,167.1671,3400.0
2013-01-08 12:20:00,205.19,205.32,205.18,205.32,800.0,167.2078,167.3138,167.1997,167.3138,800.0
2013-01-08 12:25:00,205.26,205.31,204.9,204.93,3600.0,167.2649,167.3056,166.9715,166.996,3600.0
2013-01-08 12:30:00,204.89,204.89,204.71,204.8,1300.0,166.9634,166.9634,166.8167,166.89,1300.0
2013-01-08 12:35:00,204.75,204.82,204.58,204.59,3500.0,166.8493,166.9063,166.7107,166.7189,3500.0
2013-01-08 12:40:00,204.58,204.64,204.44,204.64,2100.0,166.7107,166.7596,166.5967,166.7596,2100.0
2013-01-08 12:45:00,204.63,204.63,204.49,204.51,3000.0,166.7515,166.7515,166.6374,166.6537,3000.0
2013-01-08 12:50:00,204.5,204.52,204.33,204.33,1400.0,166.6456,166.6619,166.507,166.507,1400.0
2013-01-08 12:55:00,204.27,204.33,204.05,204.33,3700.0,166.4581,166.507,166.2789,166.507,3700.0
2013-01-08 13:00:00,204.46,204.56,204.39,204.39,3000.0,166.613,166.6944,166.5559,166.5559,3000.0
2013-01-08 13:05:00,204.38,204.61,204.32,204.36,3800.0,166.5478,166.7352,166.4989,166.5315,3800.0
2013-01-08 13:10:00,204.33,204.38,204.19,204.19,1300.0,166.507,166.5478,166.3929,166.3929,1300.0
2013-01-08 13:15:00,204.29,204.59,204.29,204.55,1900.0,166.4744,166.7189,166.4744,166.6863,1900.0
2013-01-08 13:20:00,204.54,204.69,204.54,204.66,1700.0,166.6782,166.8004,166.6782,166.7759,1700.0
2013-01-08 13:25:00,204.72,204.74,204.29,204.39,4300.0,166.8248,166.8411,166.4744,166.5559,4300.0
2013-01-08 13:30:00,204.3,204.65,204.3,204.51,4600.0,166.4826,166.7678,166.4826,166.6537,4600.0
2013-01-08 13:35:00,204.46,204.52,204.41,204.5,2200.0,166.613,166.6619,166.5722,166.6456,2200.0
2013-01-08 13:40:00,204.49,204.56,204.19,204.19,4400.0,166.6374,166.6944,166.3929,166.3929,4400.0
2013-01-08 13:45:00,204.12,204.31,204.12,204.27,2500.0,166.3359,166.4907,166.3359,166.4581,2500.0
2013-01-08 13:50:00,204.32,204.38,204.21,204.37,3900.0,166.4989,166.5478,166.4092,166.5396,3900.0
2013-01-08 13:55:00,204.47,204.51,204.44,204.51,3200.0,166.6211,166.6537,166.5967,166.6537,3200.0
2013-01-08 14:00:00,204.49,204.55,204.41,204.49,5400.0,166.6374,166.6863,166.5722,166.6374,5400.0
2013-01-08 14:05:00,204.38,204.39,204.2,204.27,3500.0,166.5478,166.5559,166.4011,166.4581,3500.0
2013-01-08 14:10:00,204.24,204.34,204.2,204.34,4800.0,166.4337,166.5152,166.4011,166.5152,4800.0
2013-01-08 14:15:00,204.35,204.48,204.23,204.26,6000.0,166.5233,166.6293,166.4255,166.45,6000.0
2013-01-08 14:20:00,204.26,204.37,204.24,204.24,2800.0,166.45,166.5396,166.4337,166.4337,2800.0
2013-01-08 14:25:00,204.23,204.25,204.11,204.17,4700.0,166.4255,166.4418,166.3277,166.3766,4700.0
2013-01-08 14:30:00,204.14,204.26,204.0,204.1,5400.0,166.3522,166.45,166.2381,166.3196,5400.0
2013-01-08 14:35:00,204.02,204.1,204.0,204.09,4100.0,166.2544,166.3196,166.2381,166.3114,4100.0
2013-01-08 14:40:00,204.14,204.18,204.0,204.04,5900.0,166.3522,166.3848,166.2381,166.2707,5900.0
2013-01-08 14:45:00,204.06,204.16,204.06,204.16,3600.0,166.287,166.3685,166.287,166.3685,3600.0
2013-01-08 14:50:00,204.17,204.17,204.06,204.06,6700.0,166.3766,166.3766,166.287,166.287,6700.0
2013-01-08 14:55:00,204.06,204.11,204.0,204.06,8100.0,166.287,166.3277,166.2381,166.287,8100.0
2013-01-08 15:00:00,204.1,204.16,204.03,204.06,8400.0,166.3196,166.3685,166.2626,166.287,8400.0
2013-01-08 15:05:00,204.08,204.21,204.03,204.16,8200.0,166.3033,166.4092,166.2626,166.3685,8200.0
2013-01-08 15:10:00,204.15,204.21,204.15,204.17,7000.0,166.3603,166.4092,166.3603,166.3766,7000.0
2013-01-08 15:15:00,204.18,204.39,204.16,204.36,10400.0,166.3848,166.5559,166.3685,166.5315,10400.0
2013-01-08 15:20:00,204.37,204.55,204.37,204.45,8900.0,166.5396,166.6863,166.5396,166.6048,8900.0
2013-01-08 15:25:00,204.45,204.53,204.43,204.45,7900.0,166.6048,166.67,166.5885,166.6048,7900.0
2013-01-08 15:30:00,204.43,204.52,204.38,204.42,13600.0,166.5885,166.6619,166.5478,166.5804,13600.0
2013-01-08 15:35:00,204.44,204.44,204.16,204.16,13500.0,166.5967,166.5967,166.3685,166.3685,13500.0
2013-01-08 15:40:00,204.11,204.11,203.9,203.94,15400.0,166.3277,166.3277,166.1566,166.1892,15400.0
2013-01-08 15:45:00,203.89,203.94,203.71,203.8,17400.0,166.1485,166.1892,166.0018,166.0751,17400.0
2013-01-08 15:50:00,203.79,204.33,203.79,204.17,19400.0,166.067,166.507,166.067,166.3766,19400.0
2013-01-08 15:55:00,204.17,204.17,203.72,203.74,36500.0,166.3766,166.3766,166.0099,166.0262,36500.0
2013-01-09 09:30:00,203.84,204.92,203.84,204.47,5000.0,166.1077,166.9878,166.1077,166.6211,5000.0
2013-01-09 09:35:00,204.25,204.98,204.14,204.94,2600.0,166.4418,167.0367,166.3522,167.0041,2600.0
2013-01-09 09:40:00,204.95,205.5,204.91,205.47,6300.0,167.0123,167.4604,166.9797,167.436,6300.0
2013-01-09 09:45:00,205.4,205.69,205.33,205.41,9200.0,167.379,167.6153,167.3219,167.3871,9200.0
2013-01-09 09:50:00,205.42,205.57,205.0,205.55,7100.0,167.3953,167.5175,167.053,167.5012,7100.0
2013-01-09 09:55:00,205.5,205.59,205.48,205.59,1400.0,167.4604,167.5338,167.4441,167.5338,1400.0
2013-01-09 10:00:00,205.67,205.8,205.47,205.47,1100.0,167.599,167.7049,167.436,167.436,1100.0
2013-01-09 10:05:00,205.56,205.74,205.14,205.14,2900.0,167.5093,167.656,167.1671,167.1671,2900.0
2013-01-09 10:10:00,205.12,205.6,205.04,205.43,3400.0,167.1508,167.5419,167.0856,167.4034,3400.0
2013-01-09 10:15:00,205.42,205.51,205.1,205.11,1700.0,167.3953,167.4686,167.1345,167.1426,1700.0
2013-01-09 10:20:00,205.2,205.2,205.02,205.02,800.0,167.216,167.216,167.0693,167.0693,800.0
2013-01-09 10:25:00,205.04,205.67,205.02,205.67,13200.0,167.0856,167.599,167.0693,167.599,13200.0
2013-01-09 10:30:00,205.5,205.51,205.32,205.32,2300.0,167.4604,167.4686,167.3138,167.3138,2300.0
2013-01-09 10:35:00,205.32,205.45,205.32,205.34,1800.0,167.3138,167.4197,167.3138,167.3301,1800.0
2013-01-09 10:40:00,205.43,205.68,205.28,205.66,5200.0,167.4034,167.6071,167.2812,167.5908,5200.0
2013-01-09 10:45:00,205.56,205.56,205.21,205.5,2100.0,167.5093,167.5093,167.2241,167.4604,2100.0
2013-01-09 10:50:00,205.58,205.73,205.47,205.73,2000.0,167.5256,167.6479,167.436,167.6479,2000.0
2013-01-09 10:55:00,205.74,206.06,205.74,205.93,7800.0,167.656,167.9168,167.656,167.8109,7800.0
2013-01-09 11:00:00,205.94,206.22,205.93,206.2,3400.0,167.819,168.0472,167.8109,168.0309,3400.0
2013-01-09 11:05:00,206.21,206.33,205.88,205.88,6100.0,168.039,168.1368,167.7701,167.7701,6100.0
2013-01-09 11:10:00,205.8,205.97,205.61,205.8,4900.0,167.7049,167.8434,167.5501,167.7049,4900.0
2013-01-09 11:15:00,205.75,206.09,205.75,205.91,2800.0,167.6642,167.9412,167.6642,167.7946,2800.0
2013-01-09 11:20:00,205.8,205.93,205.41,205.47,5500.0,167.7049,167.8109,167.3871,167.436,5500.0
2013-01-09 11:25:00,205.47,206.13,205.26,206.05,21300.0,167.436,167.9738,167.2649,167.9086,21300.0
2013-01-09 11:30:00,206.06,206.23,206.06,206.19,2100.0,167.9168,168.0553,167.9168,168.0227,2100.0
2013-01-09 11:35:00,206.32,206.48,206.32,206.48,2300.0,168.1287,168.259,168.1287,168.259,2300.0
2013-01-09 11:40:00,206.39,206.54,206.39,206.5,3800.0,168.1857,168.3079,168.1857,168.2753,3800.0
2013-01-09 11:45:00,206.54,206.67,206.45,206.67,2600.0,168.3079,168.4139,168.2346,168.4139,2600.0
2013-01-09 11:50:00,206.65,206.65,206.06,206.06,3200.0,168.3976,168.3976,167.9168,167.9168,3200.0
2013-01-09 11:55:00,205.98,206.61,205.96,206.6,4700.0,167.8516,168.365,167.8353,168.3568,4700.0
2013-01-09 12:00:00,206.54,206.63,206.36,206.36,1900.0,168.3079,168.3813,168.1613,168.1613,1900.0
2013-01-09 12:05:00,206.35,206.35,206.08,206.08,1900.0,168.1531,168.1531,167.9331,167.9331,1900.0
2013-01-09 12:10:00,206.13,206.22,205.92,205.92,2500.0,167.9738,168.0472,167.8027,167.8027,2500.0
2013-01-09 12:15:00,205.95,206.25,205.95,206.25,3100.0,167.8271,168.0716,167.8271,168.0716,3100.0
2013-01-09 12:20:00,206.13,206.23,206.02,206.04,3000.0,167.9738,168.0553,167.8842,167.9005,3000.0
2013-01-09 12:25:00,206.04,206.11,205.96,206.05,2600.0,167.9005,167.9575,167.8353,167.9086,2600.0
2013-01-09 12:30:00,206.17,206.17,205.86,205.92,1600.0,168.0064,168.0064,167.7538,167.8027,1600.0
2013-01-09 12:35:00,205.92,206.1,205.92,205.96,1800.0,167.8027,167.9494,167.8027,167.8353,1800.0
2013-01-09 12:40:00,205.96,206.02,205.77,205.79,3000.0,167.8353,167.8842,167.6805,167.6968,3000.0
2013-01-09 12:45:00,205.75,206.08,205.67,206.08,4000.0,167.6642,167.9331,167.599,167.9331,4000.0
2013-01-09 12:50:00,206.07,206.09,205.71,205.79,2000.0,167.9249,167.9412,167.6316,167.6968,2000.0
2013-01-09 12:55:00,205.74,205.81,205.64,205.81,4500.0,167.656,167.7131,167.5745,167.7131,4500.0
2013-01-09 13:00:00,205.85,206.05,205.79,206.05,10500.0,167.7457,167.9086,167.6968,167.9086,10500.0
2013-01-09 13:05:00,206.0,206.03,205.8,205.94,20700.0,167.8679,167.8923,167.7049,167.819,20700.0
2013-01-09 13:10:00,205.85,205.94,205.84,205.94,1800.0,167.7457,167.819,167.7375,167.819,1800.0
2013-01-09 13:15:00,205.94,205.99,205.85,205.98,1400.0,167.819,167.8597,167.7457,167.8516,1400.0
2013-01-09 13:20:00,205.9,205.93,205.86,205.93,2000.0,167.7864,167.8109,167.7538,167.8109,2000.0
2013-01-09 13:25:00,205.85,205.95,205.78,205.83,1100.0,167.7457,167.8271,167.6886,167.7294,1100.0
2013-01-09 13:30:00,205.79,205.82,205.73,205.73,1400.0,167.6968,167.7212,167.6479,167.6479,1400.0
2013-01-09 13:35:00,205.71,206.0,205.68,205.92,10400.0,167.6316,167.8679,167.6071,167.8027,10400.0
2013-01-09 13:40:00,205.92,206.03,205.92,205.93,2400.0,167.8027,167.8923,167.8027,167.8109,2400.0
2013-01-09 13:45:00,205.91,205.91,205.72,205.79,2300.0,167.7946,167.7946,167.6397,167.6968,2300.0
2013-01-09 13:50:00,205.8,205.93,205.66,205.93,6600.0,167.7049,167.8109,167.5908,167.8109,6600.0
2013-01-09 13:55:00,205.95,206.05,205.78,205.78,6800.0,167.8271,167.9086,167.6886,167.6886,6800.0
2013-01-09 14:00:00,205.76,205.87,205.76,205.85,2100.0,167.6723,167.762,167.6723,167.7457,2100.0
2013-01-09 14:05:00,205.92,205.92,205.75,205.75,2000.0,167.8027,167.8027,167.6642,167.6642,2000.0
2013-01-09 14:10:00,205.73,205.78,205.7,205.74,3800.0,167.6479,167.6886,167.6234,167.656,3800.0
2013-01-09 14:15:00,205.77,205.87,205.71,205.75,5900.0,167.6805,167.762,167.6316,167.6642,5900.0
2013-01-09 14:20:00,205.76,205.94,205.59,205.79,13700.0,167.6723,167.819,167.5338,167.6968,13700.0
2013-01-09 14:25:00,205.76,205.86,205.72,205.72,2100.0,167.6723,167.7538,167.6397,167.6397,2100.0
2013-01-09 14:30:00,205.73,205.92,205.73,205.88,2100.0,167.6479,167.8027,167.6479,167.7701,2100.0
2013-01-09 14:35:00,205.85,205.85,205.43,205.52,4500.0,167.7457,167.7457,167.4034,167.4767,4500.0
2013-01-09 14:40:00,205.52,205.61,205.37,205.6,3600.0,167.4767,167.5501,167.3545,167.5419,3600.0
2013-01-09 14:45:00,205.59,205.59,205.33,205.38,2900.0,167.5338,167.5338,167.3219,167.3627,2900.0
2013-01-09 14:50:00,205.32,205.32,205.05,205.24,3800.0,167.3138,167.3138,167.0937,167.2486,3800.0
2013-01-09 14:55:00,205.2,205.41,205.06,205.21,5300.0,167.216,167.3871,167.1019,167.2241,5300.0
2013-01-09 15:00:00,205.13,205.47,205.04,205.34,8700.0,167.1589,167.436,167.0856,167.3301,8700.0
2013-01-09 15:05:00,205.27,205.39,205.26,205.28,3600.0,167.273,167.3708,167.2649,167.2812,3600.0
2013-01-09 15:10:00,205.35,205.37,205.19,205.19,2900.0,167.3382,167.3545,167.2078,167.2078,2900.0
2013-01-09 15:15:00,205.22,205.39,205.12,205.22,5400.0,167.2323,167.3708,167.1508,167.2323,5400.0
2013-01-09 15:20:00,205.16,205.21,205.1,205.17,3600.0,167.1834,167.2241,167.1345,167.1915,3600.0
2013-01-09 15:25:00,205.15,205.27,205.1,205.22,6200.0,167.1752,167.273,167.1345,167.2323,6200.0
2013-01-09 15:30:00,205.18,205.24,205.07,205.08,9100.0,167.1997,167.2486,167.11,167.1182,9100.0
2013-01-09 15:35:00,205.08,205.23,205.01,205.11,10400.0,167.1182,167.2404,167.0611,167.1426,10400.0
2013-01-09 15:40:00,205.15,205.2,205.03,205.14,5700.0,167.1752,167.216,167.0774,167.1671,5700.0
2013-01-09 15:45:00,205.13,205.25,205.02,205.02,6200.0,167.1589,167.2567,167.0693,167.0693,6200.0
2013-01-09 15:50:00,205.11,205.22,204.86,204.86,12600.0,167.1426,167.2323,166.9389,166.9389,12600.0
2013-01-09 15:55:00,204.89,205.08,204.89,205.06,21300.0,166.9634,167.1182,166.9634,167.1019,21300.0
2013-01-10 09:30:00,203.99,203.99,202.74,203.28,13700.0,166.23,166.23,165.2113,165.6514,13700.0
2013-01-10 09:35:00,203.1,203.24,201.76,202.19,12100.0,165.5047,165.6188,164.4127,164.7632,12100.0
2013-01-10 09:40:00,201.94,202.55,201.64,202.04,13700.0,164.5594,165.0565,164.315,164.6409,13700.0
2013-01-10 09:45:00,202.03,202.64,202.0,202.16,19400.0,164.6328,165.1299,164.6083,164.7387,19400.0
2013-01-10 09:50:00,202.22,202.28,202.16,202.21,3800.0,164.7876,164.8365,164.7387,164.7795,3800.0
2013-01-10 09:55:00,202.24,202.42,202.13,202.31,13900.0,164.8039,164.9506,164.7143,164.8609,13900.0
2013-01-10 10:00:00,202.53,202.93,202.41,202.7,7400.0,165.0402,165.3662,164.9424,165.1787,7400.0
2013-01-10 10:05:00,202.7,202.89,202.63,202.89,3100.0,165.1787,165.3336,165.1217,165.3336,3100.0
2013-01-10 10:10:00,202.89,203.07,202.85,203.01,7800.0,165.3336,165.4803,165.301,165.4314,7800.0
2013-01-10 10:15:00,203.01,203.14,202.72,202.92,13000.0,165.4314,165.5373,165.195,165.358,13000.0
2013-01-10 10:20:00,202.98,203.09,202.72,203.0,7400.0,165.4069,165.4966,165.195,165.4232,7400.0
2013-01-10 10:25:00,203.08,203.08,202.59,202.59,5600.0,165.4884,165.4884,165.0891,165.0891,5600.0
2013-01-10 10:30:00,202.59,202.72,202.35,202.53,6400.0,165.0891,165.195,164.8935,165.0402,6400.0
2013-01-10 10:35:00,202.6,202.6,202.22,202.46,3700.0,165.0973,165.0973,164.7876,164.9832,3700.0
2013-01-10 10:40:00,202.16,202.38,202.16,202.35,3000.0,164.7387,164.918,164.7387,164.8935,3000.0
2013-01-10 10:45:00,202.28,202.32,202.17,202.17,7300.0,164.8365,164.8691,164.7469,164.7469,7300.0
2013-01-10 10:50:00,202.19,202.45,202.11,202.32,10200.0,164.7632,164.975,164.698,164.8691,10200.0
2013-01-10 10:55:00,202.24,202.31,202.09,202.26,7500.0,164.8039,164.8609,164.6817,164.8202,7500.0
2013-01-10 11:00:00,202.21,202.77,202.21,202.4,9500.0,164.7795,165.2358,164.7795,164.9343,9500.0
2013-01-10 11:05:00,202.35,202.46,202.16,202.37,6300.0,164.8935,164.9832,164.7387,164.9098,6300.0
2013-01-10 11:10:00,202.33,202.34,202.13,202.17,4700.0,164.8772,164.8854,164.7143,164.7469,4700.0
2013-01-10 11:15:00,202.16,202.35,202.13,202.35,3200.0,164.7387,164.8935,164.7143,164.8935,3200.0
2013-01-10 11:20:00,202.32,202.4,202.14,202.27,8000.0,164.8691,164.9343,164.7224,164.8283,8000.0
2013-01-10 11:25:00,202.32,202.49,202.19,202.34,5500.0,164.8691,165.0076,164.7632,164.8854,5500.0
2013-01-10 11:30:00,202.37,202.41,202.13,202.22,3400.0,164.9098,164.9424,164.7143,164.7876,3400.0
2013-01-10 11:35:00,202.23,202.34,202.18,202.25,6800.0,164.7957,164.8854,164.755,164.812,6800.0
2013-01-10 11:40:00,202.18,202.24,202.05,202.08,11700.0,164.755,164.8039,164.6491,164.6735,11700.0
2013-01-10 11:45:00,202.09,202.12,201.58,201.81,28200.0,164.6817,164.7061,164.2661,164.4535,28200.0
2013-01-10 11:50:00,201.79,201.86,201.55,201.78,21700.0,164.4372,164.4942,164.2416,164.429,21700.0
2013-01-10 11:55:00,201.83,202.08,201.67,202.08,3700.0,164.4698,164.6735,164.3394,164.6735,3700.0
2013-01-10 12:00:00,201.92,201.93,201.88,201.88,1900.0,164.5431,164.5513,164.5105,164.5105,1900.0
2013-01-10 12:05:00,201.89,201.99,201.85,201.99,2300.0,164.5187,164.6002,164.4861,164.6002,2300.0
2013-01-10 12:10:00,202.0,202.26,201.93,202.18,12100.0,164.6083,164.8202,164.5513,164.755,12100.0
2013-01-10 12:15:00,202.19,202.3,202.0,202.17,8000.0,164.7632,164.8528,164.6083,164.7469,8000.0
2013-01-10 12:20:00,202.26,202.26,201.94,202.0,3100.0,164.8202,164.8202,164.5594,164.6083,3100.0
2013-01-10 12:25:00,202.14,202.26,202.11,202.24,2300.0,164.7224,164.8202,164.698,164.8039,2300.0
2013-01-10 12:30:00,202.2,202.2,202.11,202.13,1400.0,164.7713,164.7713,164.698,164.7143,1400.0
2013-01-10 12:35:00,202.08,202.11,201.9,201.92,12500.0,164.6735,164.698,164.5268,164.5431,12500.0
2013-01-10 12:40:00,202.02,202.04,201.89,201.99,7100.0,164.6246,164.6409,164.5187,164.6002,7100.0
2013-01-10 12:45:00,201.99,202.05,201.86,201.98,5800.0,164.6002,164.6491,164.4942,164.592,5800.0
2013-01-10 12:50:00,201.96,201.96,201.82,201.82,3000.0,164.5757,164.5757,164.4616,164.4616,3000.0
2013-01-10 12:55:00,201.83,202.0,201.78,201.99,9300.0,164.4698,164.6083,164.429,164.6002,9300.0
2013-01-10 13:00:00,201.91,202.02,201.85,202.02,4400.0,164.535,164.6246,164.4861,164.6246,4400.0
2013-01-10 13:05:00,202.08,202.08,201.9,201.9,4200.0,164.6735,164.6735,164.5268,164.5268,4200.0
2013-01-10 13:10:00,201.91,201.95,201.81,201.85,4200.0,164.535,164.5676,164.4535,164.4861,4200.0
2013-01-10 13:15:00,201.81,201.89,201.81,201.84,3400.0,164.4535,164.5187,164.4535,164.4779,3400.0
2013-01-10 13:20:00,201.85,202.01,201.84,201.94,5200.0,164.4861,164.6165,164.4779,164.5594,5200.0
2013-01-10 13:25:00,201.93,201.93,201.74,201.74,5400.0,164.5513,164.5513,164.3965,164.3965,5400.0
2013-01-10 13:30:00,201.73,201.73,201.53,201.6,11200.0,164.3883,164.3883,164.2253,164.2824,11200.0
2013-01-10 13:35:00,201.67,201.8,201.66,201.77,6100.0,164.3394,164.4453,164.3313,164.4209,6100.0
2013-01-10 13:40:00,201.78,201.78,201.67,201.78,14600.0,164.429,164.429,164.3394,164.429,14600.0
2013-01-10 13:45:00,201.83,201.94,201.67,201.84,14400.0,164.4698,164.5594,164.3394,164.4779,14400.0
2013-01-10 13:50:00,201.83,202.29,201.83,202.2,6500.0,164.4698,164.8446,164.4698,164.7713,6500.0
2013-01-10 13:55:00,202.08,202.16,201.91,201.91,8700.0,164.6735,164.7387,164.535,164.535,8700.0
2013-01-10 14:00:00,201.91,201.95,201.68,201.68,27400.0,164.535,164.5676,164.3476,164.3476,27400.0
2013-01-10 14:05:00,201.61,201.79,201.49,201.59,8200.0,164.2905,164.4372,164.1927,164.2742,8200.0
2013-01-10 14:10:00,201.59,201.78,201.58,201.64,3500.0,164.2742,164.429,164.2661,164.315,3500.0
2013-01-10 14:15:00,201.63,202.04,201.57,202.04,3800.0,164.3068,164.6409,164.2579,164.6409,3800.0
2013-01-10 14:20:00,202.05,202.17,201.92,201.96,4900.0,164.6491,164.7469,164.5431,164.5757,4900.0
2013-01-10 14:25:00,201.88,202.1,201.82,202.1,5300.0,164.5105,164.6898,164.4616,164.6898,5300.0
2013-01-10 14:30:00,202.24,202.24,202.07,202.2,2900.0,164.8039,164.8039,164.6654,164.7713,2900.0
2013-01-10 14:35:00,202.24,202.37,202.18,202.37,7900.0,164.8039,164.9098,164.755,164.9098,7900.0
2013-01-10 14:40:00,202.31,202.49,202.3,202.43,12400.0,164.8609,165.0076,164.8528,164.9587,12400.0
2013-01-10 14:45:00,202.43,202.58,202.38,202.53,16000.0,164.9587,165.081,164.918,165.0402,16000.0
2013-01-10 14:50:00,202.53,202.75,202.49,202.66,11400.0,165.0402,165.2195,165.0076,165.1462,11400.0
2013-01-10 14:55:00,202.58,202.8,202.58,202.61,8000.0,165.081,165.2602,165.081,165.1054,8000.0
2013-01-10 15:00:00,202.59,202.93,202.59,202.78,11200.0,165.0891,165.3662,165.0891,165.2439,11200.0
2013-01-10 15:05:00,202.79,202.84,202.69,202.8,6200.0,165.2521,165.2928,165.1706,165.2602,6200.0
2013-01-10 15:10:00,202.8,202.95,202.75,202.92,4700.0,165.2602,165.3825,165.2195,165.358,4700.0
2013-01-10 15:15:00,202.9,202.91,202.74,202.77,10700.0,165.3417,165.3499,165.2113,165.2358,10700.0
2013-01-10 15:20:00,202.78,202.89,202.73,202.85,14600.0,165.2439,165.3336,165.2032,165.301,14600.0
2013-01-10 15:25:00,202.78,202.82,202.65,202.75,18300.0,165.2439,165.2765,165.138,165.2195,18300.0
2013-01-10 15:30:00,202.79,202.87,202.64,202.86,12900.0,165.2521,165.3173,165.1299,165.3091,12900.0
2013-01-10 15:35:00,202.86,203.16,202.75,203.1,22900.0,165.3091,165.5536,165.2195,165.5047,22900.0
2013-01-10 15:40:00,203.1,203.27,202.98,203.19,13500.0,165.5047,165.6432,165.4069,165.578,13500.0
2013-01-10 15:45:00,203.23,203.61,203.21,203.46,26100.0,165.6106,165.9203,165.5943,165.7981,26100.0
2013-01-10 15:50:00,203.55,203.61,203.4,203.6,28700.0,165.8714,165.9203,165.7492,165.9122,28700.0
2013-01-10 15:55:00,203.6,203.77,203.47,203.73,48800.0,165.9122,166.0507,165.8062,166.0181,48800.0
2013-01-11 09:30:00,203.18,204.73,203.18,204.73,5700.0,165.5699,166.833,165.5699,166.833,5700.0
2013-01-11 09:35:00,204.84,204.95,204.29,204.44,4800.0,166.9226,167.0123,166.4744,166.5967,4800.0
2013-01-11 09:40:00,204.5,204.5,203.96,204.34,5600.0,166.6456,166.6456,166.2055,166.5152,5600.0
2013-01-11 09:45:00,204.35,204.7,204.31,204.51,7300.0,166.5233,166.8085,166.4907,166.6537,7300.0
2013-01-11 09:50:00,204.41,204.68,204.3,204.61,4500.0,166.5722,166.7922,166.4826,166.7352,4500.0
2013-01-11 09:55:00,204.65,204.69,204.51,204.68,3400.0,166.7678,166.8004,166.6537,166.7922,3400.0
2013-01-11 10:00:00,204.67,204.82,204.61,204.81,3200.0,166.7841,166.9063,166.7352,166.8982,3200.0
2013-01-11 10:05:00,204.89,204.89,204.66,204.66,4700.0,166.9634,166.9634,166.7759,166.7759,4700.0
2013-01-11 10:10:00,204.74,205.04,204.66,205.0,6500.0,166.8411,167.0856,166.7759,167.053,6500.0
2013-01-11 10:15:00,205.03,205.05,204.94,205.0,3600.0,167.0774,167.0937,167.0041,167.053,3600.0
2013-01-11 10:20:00,204.93,205.05,204.84,205.05,3800.0,166.996,167.0937,166.9226,167.0937,3800.0
2013-01-11 10:25:00,205.05,205.19,204.98,205.04,4100.0,167.0937,167.2078,167.0367,167.0856,4100.0
2013-01-11 10:30:00,205.05,205.19,205.0,205.01,2200.0,167.0937,167.2078,167.053,167.0611,2200.0
2013-01-11 10:35:00,204.99,205.38,204.99,205.37,5100.0,167.0449,167.3627,167.0449,167.3545,5100.0
2013-01-11 10:40:00,205.42,205.63,205.37,205.63,5200.0,167.3953,167.5664,167.3545,167.5664,5200.0
2013-01-11 10:45:00,205.62,205.74,205.53,205.74,2700.0,167.5582,167.656,167.4849,167.656,2700.0
2013-01-11 10:50:00,205.78,205.91,205.75,205.85,2700.0,167.6886,167.7946,167.6642,167.7457,2700.0
2013-01-11 10:55:00,205.83,205.96,205.64,205.96,5300.0,167.7294,167.8353,167.5745,167.8353,5300.0
2013-01-11 11:00:00,205.88,205.94,205.79,205.88,6400.0,167.7701,167.819,167.6968,167.7701,6400.0
2013-01-11 11:05:00,205.86,205.91,205.8,205.82,4700.0,167.7538,167.7946,167.7049,167.7212,4700.0
2013-01-11 11:10:00,205.8,205.99,205.74,205.94,2400.0,167.7049,167.8597,167.656,167.819,2400.0
2013-01-11 11:15:00,205.93,205.95,205.74,205.74,2700.0,167.8109,167.8271,167.656,167.656,2700.0
2013-01-11 11:20:00,205.73,205.85,205.73,205.81,1300.0,167.6479,167.7457,167.6479,167.7131,1300.0
2013-01-11 11:25:00,205.69,205.81,205.33,205.39,5900.0,167.6153,167.7131,167.3219,167.3708,5900.0
2013-01-11 11:30:00,205.17,205.21,205.05,205.11,2200.0,167.1915,167.2241,167.0937,167.1426,2200.0
2013-01-11 11:35:00,205.04,205.12,204.98,205.12,1000.0,167.0856,167.1508,167.0367,167.1508,1000.0
2013-01-11 11:40:00,205.12,205.26,205.07,205.16,1800.0,167.1508,167.2649,167.11,167.1834,1800.0
2013-01-11 11:45:00,205.16,205.16,205.05,205.05,4500.0,167.1834,167.1834,167.0937,167.0937,4500.0
2013-01-11 11:50:00,205.09,205.16,204.86,204.94,6700.0,167.1263,167.1834,166.9389,167.0041,6700.0
2013-01-11 11:55:00,204.91,205.07,204.88,204.88,4100.0,166.9797,167.11,166.9552,166.9552,4100.0
2013-01-11 12:00:00,204.98,205.05,204.91,204.96,4800.0,167.0367,167.0937,166.9797,167.0204,4800.0
2013-01-11 12:05:00,204.93,205.2,204.93,205.18,1500.0,166.996,167.216,166.996,167.1997,1500.0
2013-01-11 12:10:00,205.15,205.21,205.07,205.08,3800.0,167.1752,167.2241,167.11,167.1182,3800.0
2013-01-11 12:15:00,205.06,205.12,204.91,204.91,2700.0,167.1019,167.1508,166.9797,166.9797,2700.0
2013-01-11 12:20:00,204.91,205.01,204.84,204.9,2600.0,166.9797,167.0611,166.9226,166.9715,2600.0
2013-01-11 12:25:00,204.87,204.9,204.82,204.82,800.0,166.9471,166.9715,166.9063,166.9063,800.0
2013-01-11 12:30:00,204.82,204.9,204.55,204.63,3100.0,166.9063,166.9715,166.6863,166.7515,3100.0
2013-01-11 12:35:00,204.63,204.71,204.55,204.63,2400.0,166.7515,166.8167,166.6863,166.7515,2400.0
2013-01-11 12:40:00,204.59,204.7,204.59,204.66,400.0,166.7189,166.8085,166.7189,166.7759,400.0
2013-01-11 12:45:00,204.68,204.82,204.68,204.82,400.0,166.7922,166.9063,166.7922,166.9063,400.0
2013-01-11 12:50:00,204.84,204.86,204.74,204.85,10200.0,166.9226,166.9389,166.8411,166.9308,10200.0
2013-01-11 12:55:00,204.78,204.88,204.78,204.84,1700.0,166.8737,166.9552,166.8737,166.9226,1700.0
2013-01-11 13:00:00,204.92,204.96,204.86,204.91,800.0,166.9878,167.0204,166.9389,166.9797,800.0
2013-01-11 13:05:00,204.94,205.05,204.94,204.95,2400.0,167.0041,167.0937,167.0041,167.0123,2400.0
2013-01-11 13:10:00,204.94,205.0,204.93,205.0,2400.0,167.0041,167.053,166.996,167.053,2400.0
2013-01-11 13:15:00,205.03,205.1,205.0,205.03,3700.0,167.0774,167.1345,167.053,167.0774,3700.0
2013-01-11 13:20:00,205.03,205.05,205.02,205.02,600.0,167.0774,167.0937,167.0693,167.0693,600.0
2013-01-11 13:25:00,205.02,205.11,204.98,205.09,4000.0,167.0693,167.1426,167.0367,167.1263,4000.0
2013-01-11 13:30:00,205.06,205.21,205.06,205.2,3800.0,167.1019,167.2241,167.1019,167.216,3800.0
2013-01-11 13:35:00,205.2,205.3,205.0,205.02,4000.0,167.216,167.2975,167.053,167.0693,4000.0
2013-01-11 13:40:00,205.0,205.03,204.9,204.96,1900.0,167.053,167.0774,166.9715,167.0204,1900.0
2013-01-11 13:45:00,204.76,204.9,204.6,204.79,5200.0,166.8574,166.9715,166.727,166.8819,5200.0
2013-01-11 13:50:00,204.86,204.88,204.85,204.88,1000.0,166.9389,166.9552,166.9308,166.9552,1000.0
2013-01-11 13:55:00,204.92,204.97,204.77,204.77,2600.0,166.9878,167.0286,166.8656,166.8656,2600.0
2013-01-11 14:00:00,204.84,204.92,204.78,204.81,1400.0,166.9226,166.9878,166.8737,166.8982,1400.0
2013-01-11 14:05:00,204.87,205.04,204.8,204.98,1100.0,166.9471,167.0856,166.89,167.0367,1100.0
2013-01-11 14:10:00,205.03,205.08,204.99,205.04,2900.0,167.0774,167.1182,167.0449,167.0856,2900.0
2013-01-11 14:15:00,205.07,205.09,205.03,205.03,1800.0,167.11,167.1263,167.0774,167.0774,1800.0
2013-01-11 14:20:00,205.05,205.06,204.82,204.82,3900.0,167.0937,167.1019,166.9063,166.9063,3900.0
2013-01-11 14:25:00,204.9,204.93,204.84,204.84,1400.0,166.9715,166.996,166.9226,166.9226,1400.0
2013-01-11 14:30:00,204.87,204.98,204.85,204.85,1700.0,166.9471,167.0367,166.9308,166.9308,1700.0
2013-01-11 14:35:00,204.86,204.92,204.75,204.92,1700.0,166.9389,166.9878,166.8493,166.9878,1700.0
2013-01-11 14:40:00,204.93,204.93,204.73,204.84,2600.0,166.996,166.996,166.833,166.9226,2600.0
2013-01-11 14:45:00,204.75,204.94,204.74,204.93,2600.0,166.8493,167.0041,166.8411,166.996,2600.0
2013-01-11 14:50:00,204.93,205.03,204.87,205.03,1200.0,166.996,167.0774,166.9471,167.0774,1200.0
2013-01-11 14:55:00,205.03,205.03,204.88,204.88,3600.0,167.0774,167.0774,166.9552,166.9552,3600.0
2013-01-11 15:00:00,204.78,204.8,204.68,204.8,3100.0,166.8737,166.89,166.7922,166.89,3100.0
2013-01-11 15:05:00,204.69,204.79,204.69,204.76,800.0,166.8004,166.8819,166.8004,166.8574,800.0
2013-01-11 15:10:00,204.72,204.72,204.51,204.54,9100.0,166.8248,166.8248,166.6537,166.6782,9100.0
2013-01-11 15:15:00,204.5,204.56,204.44,204.48,3800.0,166.6456,166.6944,166.5967,166.6293,3800.0
2013-01-11 15:20:00,204.48,204.67,204.48,204.49,3900.0,166.6293,166.7841,166.6293,166.6374,3900.0
2013-01-11 15:25:00,204.44,204.51,204.39,204.39,1900.0,166.5967,166.6537,166.5559,166.5559,1900.0
2013-01-11 15:30:00,204.39,204.43,204.22,204.39,4900.0,166.5559,166.5885,166.4174,166.5559,4900.0
2013-01-11 15:35:00,204.35,204.48,204.21,204.26,4700.0,166.5233,166.6293,166.4092,166.45,4700.0
2013-01-11 15:40:00,204.31,204.48,204.31,204.44,3600.0,166.4907,166.6293,166.4907,166.5967,3600.0
2013-01-11 15:45:00,204.42,204.52,204.34,204.37,5700.0,166.5804,166.6619,166.5152,166.5396,5700.0
2013-01-11 15:50:00,204.38,204.51,204.32,204.36,9300.0,166.5478,166.6537,166.4989,166.5315,9300.0
2013-01-11 15:55:00,204.3,204.7,204.29,204.6,15500.0,166.4826,166.8085,166.4744,166.727,15500.0
2013-01-14 09:30:00,206.54,207.71,206.45,207.3,16700.0,168.3079,169.2614,168.2346,168.9273,16700.0
2013-01-14 09:35:00,207.59,208.0,207.21,207.47,15800.0,169.1636,169.4977,168.8539,169.0658,15800.0
2013-01-14 09:40:00,207.55,208.27,207.5,207.55,13400.0,169.131,169.7177,169.0902,169.131,13400.0
2013-01-14 09:45:00,207.68,208.26,207.62,207.96,12300.0,169.2369,169.7096,169.188,169.4651,12300.0
2013-01-14 09:50:00,208.09,208.27,207.55,207.61,16300.0,169.571,169.7177,169.131,169.1799,16300.0
2013-01-14 09:55:00,207.51,207.86,207.46,207.61,8300.0,169.0984,169.3836,169.0576,169.1799,8300.0
2013-01-14 10:00:00,207.61,207.61,207.23,207.52,11500.0,169.1799,169.1799,168.8702,169.1065,11500.0
2013-01-14 10:05:00,207.51,207.52,207.23,207.23,7200.0,169.0984,169.1065,168.8702,168.8702,7200.0
2013-01-14 10:10:00,207.28,207.53,207.23,207.23,7300.0,168.911,169.1147,168.8702,168.8702,7300.0
2013-01-14 10:15:00,207.23,207.27,206.77,206.99,13600.0,168.8702,168.9028,168.4954,168.6746,13600.0
2013-01-14 10:20:00,206.94,207.04,206.71,206.78,6200.0,168.6339,168.7154,168.4465,168.5035,6200.0
2013-01-14 10:25:00,206.78,207.14,206.75,207.06,8500.0,168.5035,168.7969,168.4791,168.7317,8500.0
2013-01-14 10:30:00,207.03,207.09,206.72,206.8,9600.0,168.7072,168.7561,168.4546,168.5198,9600.0
2013-01-14 10:35:00,206.72,207.04,206.72,207.0,5800.0,168.4546,168.7154,168.4546,168.6828,5800.0
2013-01-14 10:40:00,207.01,207.34,206.97,207.2,12100.0,168.6909,168.9598,168.6583,168.8458,12100.0
2013-01-14 10:45:00,207.3,207.5,207.19,207.28,5000.0,168.9273,169.0902,168.8376,168.911,5000.0
2013-01-14 10:50:00,207.29,207.55,207.21,207.45,7500.0,168.9191,169.131,168.8539,169.0495,7500.0
2013-01-14 10:55:00,207.3,207.32,207.16,207.16,1600.0,168.9273,168.9436,168.8132,168.8132,1600.0
2013-01-14 11:00:00,207.17,207.3,207.08,207.29,4500.0,168.8213,168.9273,168.748,168.9191,4500.0
2013-01-14 11:05:00,207.29,207.4,207.25,207.4,3800.0,168.9191,169.0087,168.8865,169.0087,3800.0
2013-01-14 11:10:00,207.49,207.57,207.3,207.4,8100.0,169.0821,169.1473,168.9273,169.0087,8100.0
2013-01-14 11:15:00,207.5,207.5,207.32,207.32,3100.0,169.0902,169.0902,168.9436,168.9436,3100.0
2013-01-14 11:20:00,207.33,207.37,207.26,207.26,1700.0,168.9517,168.9843,168.8947,168.8947,1700.0
2013-01-14 11:25:00,207.26,207.54,207.26,207.43,2600.0,168.8947,169.1228,168.8947,169.0332,2600.0
2013-01-14 11:30:00,207.44,207.56,207.26,207.33,3600.0,169.0413,169.1391,168.8947,168.9517,3600.0
2013-01-14 11:35:00,207.35,207.35,207.28,207.34,1100.0,168.968,168.968,168.911,168.9598,1100.0
2013-01-14 11:40:00,207.29,207.36,207.19,207.19,6500.0,168.9191,168.9761,168.8376,168.8376,6500.0
2013-01-14 11:45:00,207.19,207.53,207.19,207.52,8300.0,168.8376,169.1147,168.8376,169.1065,8300.0
2013-01-14 11:50:00,207.5,207.63,207.44,207.63,6800.0,169.0902,169.1962,169.0413,169.1962,6800.0
2013-01-14 11:55:00,207.57,207.61,207.54,207.59,1200.0,169.1473,169.1799,169.1228,169.1636,1200.0
2013-01-14 12:00:00,207.55,207.61,207.45,207.45,2100.0,169.131,169.1799,169.0495,169.0495,2100.0
2013-01-14 12:05:00,207.49,207.56,207.41,207.41,2300.0,169.0821,169.1391,169.0169,169.0169,2300.0
2013-01-14 12:10:00,207.44,207.54,207.37,207.52,5800.0,169.0413,169.1228,168.9843,169.1065,5800.0
2013-01-14 12:15:00,207.52,207.57,207.27,207.3,8100.0,169.1065,169.1473,168.9028,168.9273,8100.0
2013-01-14 12:20:00,207.26,207.33,207.26,207.27,2400.0,168.8947,168.9517,168.8947,168.9028,2400.0
2013-01-14 12:25:00,207.26,207.27,207.19,207.27,3200.0,168.8947,168.9028,168.8376,168.9028,3200.0
2013-01-14 12:30:00,207.26,207.34,207.2,207.2,2800.0,168.8947,168.9598,168.8458,168.8458,2800.0
2013-01-14 12:35:00,207.23,207.32,207.23,207.32,1100.0,168.8702,168.9436,168.8702,168.9436,1100.0
2013-01-14 12:40:00,207.25,207.29,207.06,207.15,3000.0,168.8865,168.9191,168.7317,168.805,3000.0
2013-01-14 12:45:00,207.17,207.23,207.08,207.08,2500.0,168.8213,168.8702,168.748,168.748,2500.0
2013-01-14 12:50:00,207.04,207.09,206.97,206.97,3200.0,168.7154,168.7561,168.6583,168.6583,3200.0
2013-01-14 12:55:00,206.95,206.96,206.87,206.93,1500.0,168.642,168.6502,168.5769,168.6257,1500.0
2013-01-14 13:00:00,206.95,206.95,206.78,206.84,1000.0,168.642,168.642,168.5035,168.5524,1000.0
2013-01-14 13:05:00,206.85,206.85,206.84,206.84,300.0,168.5606,168.5606,168.5524,168.5524,300.0
2013-01-14 13:10:00,206.89,206.89,206.73,206.85,1900.0,168.5931,168.5931,168.4628,168.5606,1900.0
2013-01-14 13:15:00,206.87,206.97,206.87,206.94,2800.0,168.5769,168.6583,168.5769,168.6339,2800.0
2013-01-14 13:20:00,206.94,206.98,206.82,206.9,1600.0,168.6339,168.6665,168.5361,168.6013,1600.0
2013-01-14 13:25:00,206.88,206.89,206.69,206.69,1900.0,168.585,168.5931,168.4302,168.4302,1900.0
2013-01-14 13:30:00,206.81,206.89,206.78,206.89,4200.0,168.528,168.5931,168.5035,168.5931,4200.0
2013-01-14 13:35:00,206.89,207.0,206.89,206.98,2400.0,168.5931,168.6828,168.5931,168.6665,2400.0
2013-01-14 13:40:00,206.98,207.07,206.95,207.0,2100.0,168.6665,168.7398,168.642,168.6828,2100.0
2013-01-14 13:45:00,207.05,207.05,206.93,207.01,2100.0,168.7235,168.7235,168.6257,168.6909,2100.0
2013-01-14 13:50:00,206.89,207.04,206.88,207.02,5500.0,168.5931,168.7154,168.585,168.6991,5500.0
2013-01-14 13:55:00,207.01,207.1,206.95,207.04,9500.0,168.6909,168.7643,168.642,168.7154,9500.0
2013-01-14 14:00:00,207.0,207.14,206.96,207.08,10000.0,168.6828,168.7969,168.6502,168.748,10000.0
2013-01-14 14:05:00,207.09,207.11,206.91,206.95,3000.0,168.7561,168.7724,168.6094,168.642,3000.0
2013-01-14 14:10:00,206.93,207.07,206.92,206.95,2800.0,168.6257,168.7398,168.6176,168.642,2800.0
2013-01-14 14:15:00,206.93,206.94,206.83,206.9,2900.0,168.6257,168.6339,168.5443,168.6013,2900.0
2013-01-14 14:20:00,206.99,207.08,206.96,207.05,10100.0,168.6746,168.748,168.6502,168.7235,10100.0
2013-01-14 14:25:00,207.09,207.12,206.99,207.03,4100.0,168.7561,168.7806,168.6746,168.7072,4100.0
2013-01-14 14:30:00,207.09,207.13,206.95,207.02,7200.0,168.7561,168.7887,168.642,168.6991,7200.0
2013-01-14 14:35:00,206.99,207.03,206.84,206.91,1600.0,168.6746,168.7072,168.5524,168.6094,1600.0
2013-01-14 14:40:00,206.9,206.98,206.9,206.98,1000.0,168.6013,168.6665,168.6013,168.6665,1000.0
2013-01-14 14:45:00,206.99,207.04,206.9,207.0,4800.0,168.6746,168.7154,168.6013,168.6828,4800.0
2013-01-14 14:50:00,207.0,207.01,206.91,206.95,1300.0,168.6828,168.6909,168.6094,168.642,1300.0
2013-01-14 14:55:00,206.96,207.04,206.87,206.92,6600.0,168.6502,168.7154,168.5769,168.6176,6600.0
2013-01-14 15:00:00,206.98,207.06,206.94,207.06,7200.0,168.6665,168.7317,168.6339,168.7317,7200.0
2013-01-14 15:05:00,207.07,207.12,207.04,207.07,8400.0,168.7398,168.7806,168.7154,168.7398,8400.0
2013-01-14 15:10:00,207.11,207.14,206.98,207.01,4200.0,168.7724,168.7969,168.6665,168.6909,4200.0
2013-01-14 15:15:00,207.01,207.06,206.84,206.96,5000.0,168.6909,168.7317,168.5524,168.6502,5000.0
2013-01-14 15:20:00,207.0,207.06,206.86,206.92,6100.0,168.6828,168.7317,168.5687,168.6176,6100.0
2013-01-14 15:25:00,206.88,207.0,206.83,206.91,3900.0,168.585,168.6828,168.5443,168.6094,3900.0
2013-01-14 15:30:00,206.91,207.05,206.91,206.97,11600.0,168.6094,168.7235,168.6094,168.6583,11600.0
2013-01-14 15:35:00,206.94,207.02,206.94,207.0,7300.0,168.6339,168.6991,168.6339,168.6828,7300.0
2013-01-14 15:40:00,206.97,207.02,206.93,207.0,11100.0,168.6583,168.6991,168.6257,168.6828,11100.0
2013-01-14 15:45:00,206.97,206.99,206.9,206.99,12700.0,168.6583,168.6746,168.6013,168.6746,12700.0
2013-01-14 15:50:00,206.97,207.0,206.82,206.99,17500.0,168.6583,168.6828,168.5361,168.6746,17500.0
2013-01-14 15:55:00,206.98,207.0,206.87,206.99,29400.0,168.6665,168.6828,168.5769,168.6746,29400.0
2013-01-15 09:30:00,206.97,207.11,206.5,206.54,10200.0,168.6583,168.7724,168.2753,168.3079,10200.0
2013-01-15 09:35:00,206.64,207.07,206.34,206.76,5200.0,168.3894,168.7398,168.145,168.4872,5200.0
2013-01-15 09:40:00,206.57,206.88,206.0,206.24,8800.0,168.3324,168.585,167.8679,168.0635,8800.0
2013-01-15 09:45:00,206.26,206.69,205.66,206.43,8600.0,168.0798,168.4302,167.5908,168.2183,8600.0
2013-01-15 09:50:00,206.42,206.58,206.38,206.48,6500.0,168.2101,168.3405,168.1776,168.259,6500.0
2013-01-15 09:55:00,206.26,206.9,206.26,206.74,3200.0,168.0798,168.6013,168.0798,168.4709,3200.0
2013-01-15 10:00:00,206.66,206.87,206.53,206.69,10200.0,168.4057,168.5769,168.2998,168.4302,10200.0
2013-01-15 10:05:00,206.78,206.9,206.75,206.75,37500.0,168.5035,168.6013,168.4791,168.4791,37500.0
2013-01-15 10:10:00,206.77,207.31,206.77,207.0,29600.0,168.4954,168.9354,168.4954,168.6828,29600.0
2013-01-15 10:15:00,207.06,207.1,206.88,207.0,6700.0,168.7317,168.7643,168.585,168.6828,6700.0
2013-01-15 10:20:00,207.01,207.04,206.57,206.58,3800.0,168.6909,168.7154,168.3324,168.3405,3800.0
2013-01-15 10:25:00,206.57,206.64,206.23,206.49,6000.0,168.3324,168.3894,168.0553,168.2672,6000.0
2013-01-15 10:30:00,206.37,206.66,206.37,206.61,1700.0,168.1694,168.4057,168.1694,168.365,1700.0
2013-01-15 10:35:00,206.52,206.66,206.43,206.66,2200.0,168.2916,168.4057,168.2183,168.4057,2200.0
2013-01-15 10:40:00,206.68,206.71,206.6,206.7,800.0,168.422,168.4465,168.3568,168.4383,800.0
2013-01-15 10:45:00,206.7,207.02,206.7,206.87,600.0,168.4383,168.6991,168.4383,168.5769,600.0
2013-01-15 10:50:00,206.93,207.18,206.89,207.18,600.0,168.6257,168.8295,168.5931,168.8295,600.0
2013-01-15 10:55:00,207.17,207.17,206.85,206.93,5500.0,168.8213,168.8213,168.5606,168.6257,5500.0
2013-01-15 11:00:00,207.04,207.04,206.88,206.98,2100.0,168.7154,168.7154,168.585,168.6665,2100.0
2013-01-15 11:05:00,206.87,207.01,206.83,206.97,11000.0,168.5769,168.6909,168.5443,168.6583,11000.0
2013-01-15 11:10:00,207.01,207.23,206.9,207.21,7100.0,168.6909,168.8702,168.6013,168.8539,7100.0
2013-01-15 11:15:00,207.07,207.34,207.07,207.22,30400.0,168.7398,168.9598,168.7398,168.8621,30400.0
2013-01-15 11:20:00,207.16,207.16,206.82,206.89,4900.0,168.8132,168.8132,168.5361,168.5931,4900.0
2013-01-15 11:25:00,207.01,207.24,206.92,206.97,18800.0,168.6909,168.8784,168.6176,168.6583,18800.0
2013-01-15 11:30:00,206.98,207.14,206.95,206.99,3700.0,168.6665,168.7969,168.642,168.6746,3700.0
2013-01-15 11:35:00,207.02,207.16,206.98,207.16,3600.0,168.6991,168.8132,168.6665,168.8132,3600.0
2013-01-15 11:40:00,207.08,207.17,207.08,207.12,300.0,168.748,168.8213,168.748,168.7806,300.0
2013-01-15 11:45:00,207.1,207.15,207.02,207.12,2900.0,168.7643,168.805,168.6991,168.7806,2900.0
2013-01-15 11:50:00,207.13,207.14,206.98,207.05,3400.0,168.7887,168.7969,168.6665,168.7235,3400.0
2013-01-15 11:55:00,207.14,207.15,207.03,207.12,1100.0,168.7969,168.805,168.7072,168.7806,1100.0
2013-01-15 12:00:00,207.03,207.05,206.89,206.89,4900.0,168.7072,168.7235,168.5931,168.5931,4900.0
2013-01-15 12:05:00,206.96,207.16,206.96,207.15,2700.0,168.6502,168.8132,168.6502,168.805,2700.0
2013-01-15 12:10:00,207.22,207.3,207.17,207.17,2600.0,168.8621,168.9273,168.8213,168.8213,2600.0
2013-01-15 12:15:00,207.18,207.34,207.18,207.23,1100.0,168.8295,168.9598,168.8295,168.8702,1100.0
2013-01-15 12:20:00,207.27,207.38,207.23,207.38,1600.0,168.9028,168.9924,168.8702,168.9924,1600.0
2013-01-15 12:25:00,207.37,207.37,207.23,207.27,1600.0,168.9843,168.9843,168.8702,168.9028,1600.0
2013-01-15 12:30:00,207.28,207.43,207.28,207.42,3900.0,168.911,169.0332,168.911,169.025,3900.0
2013-01-15 12:35:00,207.38,207.44,207.19,207.19,1900.0,168.9924,169.0413,168.8376,168.8376,1900.0
2013-01-15 12:40:00,207.3,207.76,207.24,207.62,7500.0,168.9273,169.3021,168.8784,169.188,7500.0
2013-01-15 12:45:00,207.74,207.77,207.53,207.53,6000.0,169.2858,169.3103,169.1147,169.1147,6000.0
2013-01-15 12:50:00,207.49,207.61,207.48,207.53,1800.0,169.0821,169.1799,169.0739,169.1147,1800.0
2013-01-15 12:55:00,207.64,207.65,207.42,207.49,3000.0,169.2043,169.2125,169.025,169.0821,3000.0
2013-01-15 13:00:00,207.43,207.44,207.31,207.33,2100.0,169.0332,169.0413,168.9354,168.9517,2100.0
2013-01-15 13:05:00,207.36,207.44,207.29,207.35,2900.0,168.9761,169.0413,168.9191,168.968,2900.0
2013-01-15 13:10:00,207.31,207.36,207.24,207.36,1200.0,168.9354,168.9761,168.8784,168.9761,1200.0
2013-01-15 13:15:00,207.39,207.44,207.37,207.37,1400.0,169.0006,169.0413,168.9843,168.9843,1400.0
2013-01-15 13:20:00,207.25,207.35,207.2,207.24,1000.0,168.8865,168.968,168.8458,168.8784,1000.0
2013-01-15 13:25:00,207.3,207.41,207.3,207.41,1900.0,168.9273,169.0169,168.9273,169.0169,1900.0
2013-01-15 13:30:00,207.49,207.65,207.39,207.42,7100.0,169.0821,169.2125,169.0006,169.025,7100.0
2013-01-15 13:35:00,207.3,207.4,207.22,207.22,4400.0,168.9273,169.0087,168.8621,168.8621,4400.0
2013-01-15 13:40:00,207.18,207.69,207.12,207.51,18900.0,168.8295,169.2451,168.7806,169.0984,18900.0
2013-01-15 13:45:00,207.5,207.68,207.4,207.64,6400.0,169.0902,169.2369,169.0087,169.2043,6400.0
2013-01-15 13:50:00,207.69,207.69,207.42,207.46,2600.0,169.2451,169.2451,169.025,169.0576,2600.0
2013-01-15 13:55:00,207.53,207.53,207.28,207.39,7300.0,169.1147,169.1147,168.911,169.0006,7300.0
2013-01-15 14:00:00,207.4,207.51,207.32,207.51,9500.0,169.0087,169.0984,168.9436,169.0984,9500.0
2013-01-15 14:05:00,207.59,207.59,207.4,207.57,8400.0,169.1636,169.1636,169.0087,169.1473,8400.0
2013-01-15 14:10:00,207.62,207.82,207.5,207.52,5500.0,169.188,169.351,169.0902,169.1065,5500.0
2013-01-15 14:15:00,207.47,207.7,207.44,207.46,8000.0,169.0658,169.2532,169.0413,169.0576,8000.0
2013-01-15 14:20:00,207.5,207.56,207.39,207.49,2200.0,169.0902,169.1391,169.0006,169.0821,2200.0
2013-01-15 14:25:00,207.5,207.57,207.4,207.5,2700.0,169.0902,169.1473,169.0087,169.0902,2700.0
2013-01-15 14:30:00,207.49,207.53,207.41,207.41,2300.0,169.0821,169.1147,169.0169,169.0169,2300.0
2013-01-15 14:35:00,207.42,207.47,207.28,207.39,2000.0,169.025,169.0658,168.911,169.0006,2000.0
2013-01-15 14:40:00,207.46,207.52,207.42,207.46,1200.0,169.0576,169.1065,169.025,169.0576,1200.0
2013-01-15 14:45:00,207.47,207.5,207.37,207.5,5300.0,169.0658,169.0902,168.9843,169.0902,5300.0
2013-01-15 14:50:00,207.5,207.5,207.41,207.5,4300.0,169.0902,169.0902,169.0169,169.0902,4300.0
2013-01-15 14:55:00,207.5,207.5,207.4,207.44,2900.0,169.0902,169.0902,169.0087,169.0413,2900.0
2013-01-15 15:00:00,207.42,207.61,207.27,207.27,6800.0,169.025,169.1799,168.9028,168.9028,6800.0
2013-01-15 15:05:00,207.4,207.74,207.4,207.74,1800.0,169.0087,169.2858,169.0087,169.2858,1800.0
2013-01-15 15:10:00,207.75,207.89,207.7,207.89,2800.0,169.294,169.408,169.2532,169.408,2800.0
2013-01-15 15:15:00,207.9,208.22,207.85,208.22,2500.0,169.4162,169.677,169.3754,169.677,2500.0
2013-01-15 15:20:00,208.15,208.18,207.81,208.06,7100.0,169.6199,169.6444,169.3428,169.5466,7100.0
2013-01-15 15:25:00,208.11,208.11,207.83,207.96,2900.0,169.5873,169.5873,169.3591,169.4651,2900.0
2013-01-15 15:30:00,207.95,208.01,207.85,207.99,4600.0,169.4569,169.5058,169.3754,169.4895,4600.0
2013-01-15 15:35:00,208.08,208.15,208.0,208.06,3200.0,169.5629,169.6199,169.4977,169.5466,3200.0
2013-01-15 15:40:00,208.03,208.21,208.0,208.19,3600.0,169.5221,169.6688,169.4977,169.6525,3600.0
2013-01-15 15:45:00,208.13,208.16,208.02,208.1,3600.0,169.6036,169.6281,169.514,169.5792,3600.0
2013-01-15 15:50:00,208.1,208.13,207.92,208.02,7700.0,169.5792,169.6036,169.4325,169.514,7700.0
2013-01-15 15:55:00,208.11,208.11,207.98,208.07,8400.0,169.5873,169.5873,169.4814,169.5547,8400.0
2013-01-16 09:30:00,207.6,208.06,206.52,206.88,7100.0,169.1717,169.5466,168.2916,168.585,7100.0
2013-01-16 09:35:00,206.82,207.22,206.82,207.14,1600.0,168.5361,168.8621,168.5361,168.7969,1600.0
2013-01-16 09:40:00,207.18,207.18,206.87,206.87,1200.0,168.8295,168.8295,168.5769,168.5769,1200.0
2013-01-16 09:45:00,207.07,207.07,206.94,206.98,600.0,168.7398,168.7398,168.6339,168.6665,600.0
2013-01-16 09:50:00,206.95,206.99,206.8,206.83,1800.0,168.642,168.6746,168.5198,168.5443,1800.0
2013-01-16 09:55:00,206.88,207.21,206.82,207.21,2100.0,168.585,168.8539,168.5361,168.8539,2100.0
2013-01-16 10:00:00,207.14,207.37,207.09,207.12,1200.0,168.7969,168.9843,168.7561,168.7806,1200.0
2013-01-16 10:05:00,206.99,207.18,206.99,207.16,1000.0,168.6746,168.8295,168.6746,168.8132,1000.0
2013-01-16 10:10:00,207.27,207.27,207.0,207.18,2200.0,168.9028,168.9028,168.6828,168.8295,2200.0
2013-01-16 10:15:00,207.09,207.09,206.8,206.8,700.0,168.7561,168.7561,168.5198,168.5198,700.0
2013-01-16 10:20:00,206.94,206.99,206.82,206.89,2400.0,168.6339,168.6746,168.5361,168.5931,2400.0
2013-01-16 10:25:00,206.86,207.02,206.8,207.02,1100.0,168.5687,168.6991,168.5198,168.6991,1100.0
2013-01-16 10:30:00,207.05,207.05,206.82,206.83,1200.0,168.7235,168.7235,168.5361,168.5443,1200.0
2013-01-16 10:35:00,206.93,207.07,206.79,206.96,2900.0,168.6257,168.7398,168.5117,168.6502,2900.0
2013-01-16 10:40:00,206.89,207.18,206.81,207.18,1100.0,168.5931,168.8295,168.528,168.8295,1100.0
2013-01-16 10:45:00,206.95,207.16,206.95,207.16,500.0,168.642,168.8132,168.642,168.8132,500.0
2013-01-16 10:50:00,207.23,207.23,207.13,207.13,500.0,168.8702,168.8702,168.7887,168.7887,500.0
2013-01-16 10:55:00,207.04,207.17,206.98,206.98,400.0,168.7154,168.8213,168.6665,168.6665,400.0
2013-01-16 11:00:00,206.93,207.54,206.88,207.47,5200.0,168.6257,169.1228,168.585,169.0658,5200.0
2013-01-16 11:05:00,207.46,207.88,207.46,207.88,1700.0,169.0576,169.3999,169.0576,169.3999,1700.0
2013-01-16 11:10:00,207.81,207.94,207.76,207.89,3000.0,169.3428,169.4488,169.3021,169.408,3000.0
2013-01-16 11:15:00,207.9,207.99,207.82,207.82,2100.0,169.4162,169.4895,169.351,169.351,2100.0
2013-01-16 11:20:00,207.89,208.12,207.89,207.98,1800.0,169.408,169.5955,169.408,169.4814,1800.0
2013-01-16 11:25:00,208.29,208.29,208.01,208.03,1200.0,169.734,169.734,169.5058,169.5221,1200.0
2013-01-16 11:30:00,208.06,208.15,207.97,208.12,1200.0,169.5466,169.6199,169.4732,169.5955,1200.0
2013-01-16 11:35:00,208.0,208.07,207.75,207.75,1800.0,169.4977,169.5547,169.294,169.294,1800.0
2013-01-16 11:40:00,207.8,207.9,207.8,207.85,1000.0,169.3347,169.4162,169.3347,169.3754,1000.0
2013-01-16 11:45:00,207.74,207.8,207.74,207.8,200.0,169.2858,169.3347,169.2858,169.3347,200.0
2013-01-16 11:50:00,207.84,207.84,207.59,207.64,6700.0,169.3673,169.3673,169.1636,169.2043,6700.0
2013-01-16 11:55:00,207.7,207.89,207.64,207.76,1900.0,169.2532,169.408,169.2043,169.3021,1900.0
2013-01-16 12:00:00,207.8,207.86,207.7,207.75,2100.0,169.3347,169.3836,169.2532,169.294,2100.0
2013-01-16 12:05:00,207.84,207.84,207.65,207.75,2400.0,169.3673,169.3673,169.2125,169.294,2400.0
2013-01-16 12:10:00,207.91,208.01,207.85,208.01,900.0,169.4243,169.5058,169.3754,169.5058,900.0
2013-01-16 12:15:00,207.99,207.99,207.85,207.96,1100.0,169.4895,169.4895,169.3754,169.4651,1100.0
2013-01-16 12:20:00,207.92,208.08,207.9,207.96,1500.0,169.4325,169.5629,169.4162,169.4651,1500.0
2013-01-16 12:25:00,207.95,208.14,207.95,208.14,2000.0,169.4569,169.6118,169.4569,169.6118,2000.0
2013-01-16 12:30:00,208.12,208.13,207.88,207.88,2900.0,169.5955,169.6036,169.3999,169.3999,2900.0
2013-01-16 12:35:00,207.99,207.99,207.89,207.99,1300.0,169.4895,169.4895,169.408,169.4895,1300.0
2013-01-16 12:40:00,207.89,207.94,207.63,207.84,2700.0,169.408,169.4488,169.1962,169.3673,2700.0
2013-01-16 12:45:00,207.7,207.89,207.7,207.82,800.0,169.2532,169.408,169.2532,169.351,800.0
2013-01-16 12:50:00,207.89,207.92,207.82,207.82,1500.0,169.408,169.4325,169.351,169.351,1500.0
2013-01-16 12:55:00,207.92,208.0,207.81,208.0,600.0,169.4325,169.4977,169.3428,169.4977,600.0
2013-01-16 13:00:00,208.02,208.02,207.93,208.01,1500.0,169.514,169.514,169.4406,169.5058,1500.0
2013-01-16 13:05:00,207.99,208.11,207.94,208.11,2000.0,169.4895,169.5873,169.4488,169.5873,2000.0
2013-01-16 13:10:00,208.12,208.23,208.04,208.23,1900.0,169.5955,169.6851,169.5303,169.6851,1900.0
2013-01-16 13:15:00,208.25,208.27,208.13,208.23,1800.0,169.7014,169.7177,169.6036,169.6851,1800.0
2013-01-16 13:20:00,208.29,208.41,208.24,208.24,4200.0,169.734,169.8318,169.6933,169.6933,4200.0
2013-01-16 13:25:00,208.22,208.35,208.22,208.31,3200.0,169.677,169.7829,169.677,169.7503,3200.0
2013-01-16 13:30:00,208.38,208.39,208.11,208.11,10100.0,169.8073,169.8155,169.5873,169.5873,10100.0
2013-01-16 13:35:00,208.17,208.2,208.07,208.08,4400.0,169.6362,169.6607,169.5547,169.5629,4400.0
2013-01-16 13:40:00,208.15,208.32,208.15,208.32,1800.0,169.6199,169.7584,169.6199,169.7584,1800.0
2013-01-16 13:45:00,208.32,208.37,208.21,208.35,3000.0,169.7584,169.7992,169.6688,169.7829,3000.0
2013-01-16 13:50:00,208.38,208.38,208.26,208.38,2000.0,169.8073,169.8073,169.7096,169.8073,2000.0
2013-01-16 13:55:00,208.38,208.39,208.14,208.14,4400.0,169.8073,169.8155,169.6118,169.6118,4400.0
2013-01-16 14:00:00,208.11,208.29,208.07,208.29,1500.0,169.5873,169.734,169.5547,169.734,1500.0
2013-01-16 14:05:00,208.3,208.32,208.11,208.11,3700.0,169.7421,169.7584,169.5873,169.5873,3700.0
2013-01-16 14:10:00,208.18,208.33,208.13,208.33,1000.0,169.6444,169.7666,169.6036,169.7666,1000.0
2013-01-16 14:15:00,208.24,208.33,208.1,208.24,1900.0,169.6933,169.7666,169.5792,169.6933,1900.0
2013-01-16 14:20:00,208.12,208.32,208.12,208.23,1700.0,169.5955,169.7584,169.5955,169.6851,1700.0
2013-01-16 14:25:00,208.29,208.39,208.19,208.3,1700.0,169.734,169.8155,169.6525,169.7421,1700.0
2013-01-16 14:30:00,208.38,208.4,208.24,208.39,4100.0,169.8073,169.8236,169.6933,169.8155,4100.0
2013-01-16 14:35:00,208.36,208.5,208.26,208.34,8500.0,169.791,169.9051,169.7096,169.7747,8500.0
2013-01-16 14:40:00,208.34,208.47,208.29,208.47,2900.0,169.7747,169.8807,169.734,169.8807,2900.0
2013-01-16 14:45:00,208.47,208.47,208.16,208.23,2200.0,169.8807,169.8807,169.6281,169.6851,2200.0
2013-01-16 14:50:00,208.42,208.42,208.29,208.38,2000.0,169.8399,169.8399,169.734,169.8073,2000.0
2013-01-16 14:55:00,208.46,208.49,208.32,208.32,2000.0,169.8725,169.897,169.7584,169.7584,2000.0
2013-01-16 15:00:00,208.32,208.41,208.22,208.22,3100.0,169.7584,169.8318,169.677,169.677,3100.0
2013-01-16 15:05:00,208.3,208.58,208.3,208.53,3200.0,169.7421,169.9703,169.7421,169.9296,3200.0
2013-01-16 15:10:00,208.56,208.64,208.47,208.5,8300.0,169.954,170.0192,169.8807,169.9051,8300.0
2013-01-16 15:15:00,208.55,208.64,208.47,208.54,5100.0,169.9459,170.0192,169.8807,169.9377,5100.0
2013-01-16 15:20:00,208.55,208.57,208.37,208.55,6500.0,169.9459,169.9622,169.7992,169.9459,6500.0
2013-01-16 15:25:00,208.52,208.6,208.4,208.41,2800.0,169.9214,169.9866,169.8236,169.8318,2800.0
2013-01-16 15:30:00,208.41,208.57,208.26,208.36,4700.0,169.8318,169.9622,169.7096,169.791,4700.0
2013-01-16 15:35:00,208.36,208.36,208.22,208.24,3200.0,169.791,169.791,169.677,169.6933,3200.0
2013-01-16 15:40:00,208.22,208.31,208.19,208.19,3800.0,169.677,169.7503,169.6525,169.6525,3800.0
2013-01-16 15:45:00,208.19,208.19,208.0,208.11,5700.0,169.6525,169.6525,169.4977,169.5873,5700.0
2013-01-16 15:50:00,208.17,208.2,207.99,208.13,10400.0,169.6362,169.6607,169.4895,169.6036,10400.0
2013-01-16 15:55:00,208.11,208.19,208.01,208.16,12600.0,169.5873,169.6525,169.5058,169.6281,12600.0
2013-01-17 09:30:00,208.97,209.49,202.83,208.76,16800.0,170.2881,170.7119,165.2847,170.117,16800.0
2013-01-17 09:35:00,208.77,209.73,208.77,209.7,5200.0,170.1251,170.9074,170.1251,170.883,5200.0
2013-01-17 09:40:00,209.35,209.69,209.22,209.45,5800.0,170.5978,170.8748,170.4918,170.6793,5800.0
2013-01-17 09:45:00,209.51,209.7,209.37,209.7,3800.0,170.7282,170.883,170.6141,170.883,3800.0
2013-01-17 09:50:00,209.72,209.72,209.16,209.58,5600.0,170.8993,170.8993,170.443,170.7852,5600.0
2013-01-17 09:55:00,209.54,209.54,209.15,209.24,11300.0,170.7526,170.7526,170.4348,170.5081,11300.0
2013-01-17 10:00:00,209.06,209.26,208.9,209.19,4700.0,170.3615,170.5244,170.2311,170.4674,4700.0
2013-01-17 10:05:00,209.25,209.37,209.11,209.37,1100.0,170.5163,170.6141,170.4022,170.6141,1100.0
2013-01-17 10:10:00,209.44,209.44,209.02,209.08,19800.0,170.6711,170.6711,170.3289,170.3778,19800.0
2013-01-17 10:15:00,209.19,209.21,208.87,209.03,11900.0,170.4674,170.4837,170.2066,170.337,11900.0
2013-01-17 10:20:00,209.09,209.2,208.88,208.97,3300.0,170.3859,170.4756,170.2148,170.2881,3300.0
2013-01-17 10:25:00,209.0,209.01,208.87,208.9,3000.0,170.3126,170.3207,170.2066,170.2311,3000.0
2013-01-17 10:30:00,208.91,209.04,208.78,208.9,7100.0,170.2392,170.3452,170.1333,170.2311,7100.0
2013-01-17 10:35:00,208.79,208.94,208.78,208.88,800.0,170.1414,170.2637,170.1333,170.2148,800.0
2013-01-17 10:40:00,208.78,208.96,208.72,208.73,4500.0,170.1333,170.28,170.0844,170.0926,4500.0
2013-01-17 10:45:00,208.77,208.84,208.67,208.8,9100.0,170.1251,170.1822,170.0437,170.1496,9100.0
2013-01-17 10:50:00,208.74,208.85,208.59,208.65,7200.0,170.1007,170.1903,169.9785,170.0274,7200.0
2013-01-17 10:55:00,208.65,208.73,208.35,208.46,8500.0,170.0274,170.0926,169.7829,169.8725,8500.0
2013-01-17 11:00:00,208.4,208.44,208.15,208.36,5300.0,169.8236,169.8562,169.6199,169.791,5300.0
2013-01-17 11:05:00,208.15,208.49,208.15,208.39,2100.0,169.6199,169.897,169.6199,169.8155,2100.0
2013-01-17 11:10:00,208.33,208.54,208.24,208.51,2900.0,169.7666,169.9377,169.6933,169.9133,2900.0
2013-01-17 11:15:00,208.5,208.51,208.48,208.48,800.0,169.9051,169.9133,169.8888,169.8888,800.0
2013-01-17 11:20:00,208.49,208.67,208.46,208.65,3900.0,169.897,170.0437,169.8725,170.0274,3900.0
2013-01-17 11:25:00,208.62,208.91,208.62,208.72,4200.0,170.0029,170.2392,170.0029,170.0844,4200.0
2013-01-17 11:30:00,208.72,208.78,208.63,208.78,4200.0,170.0844,170.1333,170.0111,170.1333,4200.0
2013-01-17 11:35:00,208.9,208.95,208.81,208.87,1100.0,170.2311,170.2718,170.1577,170.2066,1100.0
2013-01-17 11:40:00,208.83,209.0,208.83,208.96,1500.0,170.174,170.3126,170.174,170.28,1500.0
2013-01-17 11:45:00,208.95,209.0,208.88,209.0,3500.0,170.2718,170.3126,170.2148,170.3126,3500.0
2013-01-17 11:50:00,209.0,209.0,208.82,208.85,5000.0,170.3126,170.3126,170.1659,170.1903,5000.0
2013-01-17 11:55:00,208.9,209.0,208.84,208.85,8100.0,170.2311,170.3126,170.1822,170.1903,8100.0
2013-01-17 12:00:00,208.84,208.95,208.82,208.95,500.0,170.1822,170.2718,170.1659,170.2718,500.0
2013-01-17 12:05:00,208.9,208.95,208.87,208.95,1000.0,170.2311,170.2718,170.2066,170.2718,1000.0
2013-01-17 12:10:00,209.0,209.0,208.86,208.98,3100.0,170.3126,170.3126,170.1985,170.2963,3100.0
2013-01-17 12:15:00,208.98,209.0,208.87,208.93,2500.0,170.2963,170.3126,170.2066,170.2555,2500.0
2013-01-17 12:20:00,209.0,209.0,208.94,208.98,2300.0,170.3126,170.3126,170.2637,170.2963,2300.0
2013-01-17 12:25:00,208.99,209.22,208.99,209.18,6500.0,170.3044,170.4918,170.3044,170.4593,6500.0
2013-01-17 12:30:00,209.24,209.25,209.18,209.25,1900.0,170.5081,170.5163,170.4593,170.5163,1900.0
2013-01-17 12:35:00,209.25,209.5,209.14,209.49,6500.0,170.5163,170.72,170.4267,170.7119,6500.0
2013-01-17 12:40:00,209.43,209.6,209.43,209.48,4000.0,170.663,170.8015,170.663,170.7037,4000.0
2013-01-17 12:45:00,209.41,209.41,209.33,209.35,1600.0,170.6467,170.6467,170.5815,170.5978,1600.0
2013-01-17 12:50:00,209.38,209.38,209.18,209.18,2400.0,170.6222,170.6222,170.4593,170.4593,2400.0
2013-01-17 12:55:00,209.19,209.25,209.15,209.22,3900.0,170.4674,170.5163,170.4348,170.4918,3900.0
2013-01-17 13:00:00,209.23,209.31,209.23,209.31,1800.0,170.5,170.5652,170.5,170.5652,1800.0
2013-01-17 13:05:00,209.28,209.28,209.18,209.23,2400.0,170.5407,170.5407,170.4593,170.5,2400.0
2013-01-17 13:10:00,209.21,209.25,209.14,209.25,1800.0,170.4837,170.5163,170.4267,170.5163,1800.0
2013-01-17 13:15:00,209.25,209.25,209.09,209.09,2800.0,170.5163,170.5163,170.3859,170.3859,2800.0
2013-01-17 13:20:00,209.07,209.17,209.06,209.06,5100.0,170.3696,170.4511,170.3615,170.3615,5100.0
2013-01-17 13:25:00,209.17,209.25,209.12,209.25,2700.0,170.4511,170.5163,170.4104,170.5163,2700.0
2013-01-17 13:30:00,209.2,209.25,209.07,209.13,4300.0,170.4756,170.5163,170.3696,170.4185,4300.0
2013-01-17 13:35:00,209.2,209.21,209.12,209.2,12000.0,170.4756,170.4837,170.4104,170.4756,12000.0
2013-01-17 13:40:00,209.23,209.23,209.08,209.08,5600.0,170.5,170.5,170.3778,170.3778,5600.0
2013-01-17 13:45:00,209.14,209.17,209.1,209.14,3200.0,170.4267,170.4511,170.3941,170.4267,3200.0
2013-01-17 13:50:00,209.1,209.26,209.06,209.26,14800.0,170.3941,170.5244,170.3615,170.5244,14800.0
2013-01-17 13:55:00,209.34,209.43,209.27,209.35,5100.0,170.5896,170.663,170.5326,170.5978,5100.0
2013-01-17 14:00:00,209.38,209.46,209.28,209.28,5600.0,170.6222,170.6874,170.5407,170.5407,5600.0
2013-01-17 14:05:00,209.31,209.35,209.18,209.34,3600.0,170.5652,170.5978,170.4593,170.5896,3600.0
2013-01-17 14:10:00,209.34,209.65,209.32,209.63,5700.0,170.5896,170.8423,170.5733,170.826,5700.0
2013-01-17 14:15:00,209.59,209.73,209.5,209.5,9400.0,170.7934,170.9074,170.72,170.72,9400.0
2013-01-17 14:20:00,209.5,209.5,209.42,209.49,8700.0,170.72,170.72,170.6548,170.7119,8700.0
2013-01-17 14:25:00,209.47,209.59,209.42,209.59,8000.0,170.6956,170.7934,170.6548,170.7934,8000.0
2013-01-17 14:30:00,209.59,209.82,209.59,209.8,3000.0,170.7934,170.9808,170.7934,170.9645,3000.0
2013-01-17 14:35:00,209.82,209.85,209.74,209.79,5900.0,170.9808,171.0052,170.9156,170.9563,5900.0
2013-01-17 14:40:00,209.84,209.84,209.63,209.71,4600.0,170.9971,170.9971,170.826,170.8911,4600.0
2013-01-17 14:45:00,209.71,209.77,209.7,209.74,2400.0,170.8911,170.94,170.883,170.9156,2400.0
2013-01-17 14:50:00,209.72,209.81,209.66,209.71,5600.0,170.8993,170.9726,170.8504,170.8911,5600.0
2013-01-17 14:55:00,209.78,209.9,209.73,209.88,2700.0,170.9482,171.046,170.9074,171.0297,2700.0
2013-01-17 15:00:00,209.87,209.98,209.85,209.89,2000.0,171.0215,171.1112,171.0052,171.0378,2000.0
2013-01-17 15:05:00,209.91,209.98,209.84,209.84,5500.0,171.0541,171.1112,170.9971,170.9971,5500.0
2013-01-17 15:10:00,209.87,209.93,209.82,209.9,2400.0,171.0215,171.0704,170.9808,171.046,2400.0
2013-01-17 15:15:00,209.88,209.93,209.83,209.89,3900.0,171.0297,171.0704,170.9889,171.0378,3900.0
2013-01-17 15:20:00,209.9,210.01,209.86,210.0,13100.0,171.046,171.1356,171.0134,171.1275,13100.0
2013-01-17 15:25:00,210.01,210.17,209.96,210.15,11600.0,171.1356,171.266,171.0949,171.2497,11600.0
2013-01-17 15:30:00,210.19,210.22,210.09,210.15,16000.0,171.2823,171.3067,171.2008,171.2497,16000.0
2013-01-17 15:35:00,210.14,210.33,210.07,210.32,11900.0,171.2415,171.3964,171.1845,171.3882,11900.0
2013-01-17 15:40:00,210.31,210.31,210.15,210.29,12400.0,171.3801,171.3801,171.2497,171.3638,12400.0
2013-01-17 15:45:00,210.34,210.44,210.18,210.29,11500.0,171.4045,171.486,171.2741,171.3638,11500.0
2013-01-17 15:50:00,210.26,210.31,210.17,210.19,23700.0,171.3393,171.3801,171.266,171.2823,23700.0
2013-01-17 15:55:00,210.18,210.43,210.1,210.34,42400.0,171.2741,171.4779,171.209,171.4045,42400.0
2013-01-18 09:30:00,210.4,210.4,208.59,208.59,53100.0,171.4534,171.4534,169.9785,169.9785,53100.0
2013-01-18 09:35:00,208.6,209.43,208.4,209.0,7700.0,169.9866,170.663,169.8236,170.3126,7700.0
2013-01-18 09:40:00,209.01,209.91,208.93,209.79,2900.0,170.3207,171.0541,170.2555,170.9563,2900.0
2013-01-18 09:45:00,209.63,209.64,209.42,209.52,2400.0,170.826,170.8341,170.6548,170.7363,2400.0
2013-01-18 09:50:00,209.52,209.58,209.4,209.5,4300.0,170.7363,170.7852,170.6385,170.72,4300.0
2013-01-18 09:55:00,209.56,209.56,209.28,209.42,3400.0,170.7689,170.7689,170.5407,170.6548,3400.0
2013-01-18 10:00:00,209.43,209.47,209.27,209.35,1000.0,170.663,170.6956,170.5326,170.5978,1000.0
2013-01-18 10:05:00,209.35,209.43,209.27,209.35,2800.0,170.5978,170.663,170.5326,170.5978,2800.0
2013-01-18 10:10:00,209.4,209.4,209.26,209.35,2400.0,170.6385,170.6385,170.5244,170.5978,2400.0
2013-01-18 10:15:00,209.35,209.42,209.19,209.23,4000.0,170.5978,170.6548,170.4674,170.5,4000.0
2013-01-18 10:20:00,209.3,209.39,209.16,209.28,2600.0,170.557,170.6304,170.443,170.5407,2600.0
2013-01-18 10:25:00,209.22,209.4,209.21,209.26,4900.0,170.4918,170.6385,170.4837,170.5244,4900.0
2013-01-18 10:30:00,209.25,209.34,209.2,209.25,6000.0,170.5163,170.5896,170.4756,170.5163,6000.0
2013-01-18 10:35:00,209.38,209.38,209.19,209.3,3600.0,170.6222,170.6222,170.4674,170.557,3600.0
2013-01-18 10:40:00,209.19,209.29,209.13,209.2,10100.0,170.4674,170.5489,170.4185,170.4756,10100.0
2013-01-18 10:45:00,209.21,209.23,209.04,209.08,2100.0,170.4837,170.5,170.3452,170.3778,2100.0
2013-01-18 10:50:00,208.96,209.0,208.81,208.9,1700.0,170.28,170.3126,170.1577,170.2311,1700.0
2013-01-18 10:55:00,208.85,208.97,208.74,208.9,6700.0,170.1903,170.2881,170.1007,170.2311,6700.0
2013-01-18 11:00:00,208.85,208.97,208.8,208.9,6800.0,170.1903,170.2881,170.1496,170.2311,6800.0
2013-01-18 11:05:00,208.83,208.96,208.75,208.75,5900.0,170.174,170.28,170.1088,170.1088,5900.0
2013-01-18 11:10:00,208.76,208.83,208.63,208.69,4600.0,170.117,170.174,170.0111,170.06,4600.0
2013-01-18 11:15:00,208.72,209.04,208.59,208.9,5400.0,170.0844,170.3452,169.9785,170.2311,5400.0
2013-01-18 11:20:00,209.0,209.0,208.58,208.74,7300.0,170.3126,170.3126,169.9703,170.1007,7300.0
2013-01-18 11:25:00,208.64,208.76,208.55,208.65,4700.0,170.0192,170.117,169.9459,170.0274,4700.0
2013-01-18 11:30:00,208.76,208.76,208.64,208.68,3600.0,170.117,170.117,170.0192,170.0518,3600.0
2013-01-18 11:35:00,208.66,208.78,208.53,208.59,4500.0,170.0355,170.1333,169.9296,169.9785,4500.0
2013-01-18 11:40:00,208.67,208.89,208.67,208.75,3800.0,170.0437,170.2229,170.0437,170.1088,3800.0
2013-01-18 11:45:00,208.78,208.78,208.44,208.65,7100.0,170.1333,170.1333,169.8562,170.0274,7100.0
2013-01-18 11:50:00,208.62,208.75,208.51,208.66,6900.0,170.0029,170.1088,169.9133,170.0355,6900.0
2013-01-18 11:55:00,208.7,209.0,208.63,208.81,5200.0,170.0681,170.3126,170.0111,170.1577,5200.0
2013-01-18 12:00:00,208.72,208.76,208.53,208.53,2600.0,170.0844,170.117,169.9296,169.9296,2600.0
2013-01-18 12:05:00,208.61,208.61,208.51,208.59,800.0,169.9948,169.9948,169.9133,169.9785,800.0
2013-01-18 12:10:00,208.57,208.57,208.49,208.55,1500.0,169.9622,169.9622,169.897,169.9459,1500.0
2013-01-18 12:15:00,208.54,208.71,208.46,208.59,5200.0,169.9377,170.0763,169.8725,169.9785,5200.0
2013-01-18 12:20:00,208.52,208.56,208.44,208.5,1700.0,169.9214,169.954,169.8562,169.9051,1700.0
2013-01-18 12:25:00,208.46,208.51,208.46,208.5,1500.0,169.8725,169.9133,169.8725,169.9051,1500.0
2013-01-18 12:30:00,208.47,208.56,208.44,208.52,4600.0,169.8807,169.954,169.8562,169.9214,4600.0
2013-01-18 12:35:00,208.75,208.75,208.71,208.71,600.0,170.1088,170.1088,170.0763,170.0763,600.0
2013-01-18 12:40:00,208.47,208.5,208.46,208.5,1000.0,169.8807,169.9051,169.8725,169.9051,1000.0
2013-01-18 12:45:00,208.51,208.68,208.51,208.58,2400.0,169.9133,170.0518,169.9133,169.9703,2400.0
2013-01-18 12:50:00,208.72,208.96,208.67,208.85,4800.0,170.0844,170.28,170.0437,170.1903,4800.0
2013-01-18 12:55:00,208.76,208.81,208.69,208.81,1600.0,170.117,170.1577,170.06,170.1577,1600.0
2013-01-18 13:00:00,208.87,208.99,208.83,208.99,900.0,170.2066,170.3044,170.174,170.3044,900.0
2013-01-18 13:05:00,208.96,209.17,208.95,209.12,4700.0,170.28,170.4511,170.2718,170.4104,4700.0
2013-01-18 13:10:00,209.31,209.31,209.15,209.29,3300.0,170.5652,170.5652,170.4348,170.5489,3300.0
2013-01-18 13:15:00,209.31,209.53,209.28,209.47,1400.0,170.5652,170.7445,170.5407,170.6956,1400.0
2013-01-18 13:20:00,209.51,209.51,209.38,209.38,3700.0,170.7282,170.7282,170.6222,170.6222,3700.0
2013-01-18 13:25:00,209.36,209.48,209.33,209.4,2000.0,170.6059,170.7037,170.5815,170.6385,2000.0
2013-01-18 13:30:00,209.45,209.51,209.36,209.51,1600.0,170.6793,170.7282,170.6059,170.7282,1600.0
2013-01-18 13:35:00,209.43,209.46,209.4,209.46,6700.0,170.663,170.6874,170.6385,170.6874,6700.0
2013-01-18 13:40:00,209.48,209.5,209.39,209.39,1600.0,170.7037,170.72,170.6304,170.6304,1600.0
2013-01-18 13:45:00,209.41,209.42,209.32,209.37,2400.0,170.6467,170.6548,170.5733,170.6141,2400.0
2013-01-18 13:50:00,209.37,209.49,209.37,209.46,800.0,170.6141,170.7119,170.6141,170.6874,800.0
2013-01-18 13:55:00,209.43,209.43,209.31,209.36,5100.0,170.663,170.663,170.5652,170.6059,5100.0
2013-01-18 14:00:00,209.38,209.43,209.37,209.38,600.0,170.6222,170.663,170.6141,170.6222,600.0
2013-01-18 14:05:00,209.41,209.5,209.38,209.5,900.0,170.6467,170.72,170.6222,170.72,900.0
2013-01-18 14:10:00,209.48,209.62,209.48,209.59,2500.0,170.7037,170.8178,170.7037,170.7934,2500.0
2013-01-18 14:15:00,209.55,209.59,209.48,209.52,2700.0,170.7608,170.7934,170.7037,170.7363,2700.0
2013-01-18 14:20:00,209.53,209.56,209.47,209.47,2500.0,170.7445,170.7689,170.6956,170.6956,2500.0
2013-01-18 14:25:00,209.49,209.51,209.47,209.47,6800.0,170.7119,170.7282,170.6956,170.6956,6800.0
2013-01-18 14:30:00,209.47,209.49,209.44,209.48,4500.0,170.6956,170.7119,170.6711,170.7037,4500.0
2013-01-18 14:35:00,209.43,209.51,209.41,209.41,4000.0,170.663,170.7282,170.6467,170.6467,4000.0
2013-01-18 14:40:00,209.46,209.6,209.45,209.54,2600.0,170.6874,170.8015,170.6793,170.7526,2600.0
2013-01-18 14:45:00,209.54,209.56,209.42,209.47,8100.0,170.7526,170.7689,170.6548,170.6956,8100.0
2013-01-18 14:50:00,209.38,209.55,209.38,209.53,1800.0,170.6222,170.7608,170.6222,170.7445,1800.0
2013-01-18 14:55:00,209.45,209.73,209.42,209.66,3500.0,170.6793,170.9074,170.6548,170.8504,3500.0
2013-01-18 15:00:00,209.7,209.75,209.6,209.63,10800.0,170.883,170.9237,170.8015,170.826,10800.0
2013-01-18 15:05:00,209.57,209.6,209.5,209.52,3400.0,170.7771,170.8015,170.72,170.7363,3400.0
2013-01-18 15:10:00,209.5,209.69,209.5,209.65,4600.0,170.72,170.8748,170.72,170.8423,4600.0
2013-01-18 15:15:00,209.59,209.78,209.48,209.78,6200.0,170.7934,170.9482,170.7037,170.9482,6200.0
2013-01-18 15:20:00,209.82,209.88,209.62,209.74,8600.0,170.9808,171.0297,170.8178,170.9156,8600.0
2013-01-18 15:25:00,209.74,210.0,209.74,209.98,7200.0,170.9156,171.1275,170.9156,171.1112,7200.0
2013-01-18 15:30:00,210.01,210.03,209.92,209.92,7400.0,171.1356,171.1519,171.0623,171.0623,7400.0
2013-01-18 15:35:00,209.94,210.04,209.91,210.0,21000.0,171.0786,171.1601,171.0541,171.1275,21000.0
2013-01-18 15:40:00,209.96,210.34,209.94,210.32,16700.0,171.0949,171.4045,171.0786,171.3882,16700.0
2013-01-18 15:45:00,210.28,210.3,210.14,210.2,19700.0,171.3556,171.3719,171.2415,171.2904,19700.0
2013-01-18 15:50:00,210.19,210.31,210.14,210.14,28800.0,171.2823,171.3801,171.2415,171.2415,28800.0
2013-01-18 15:55:00,210.12,210.37,210.06,210.23,47300.0,171.2253,171.429,171.1764,171.3149,47300.0
2013-01-22 09:30:00,210.12,210.75,210.12,210.71,9200.0,171.2253,171.7386,171.2253,171.706,9200.0
2013-01-22 09:35:00,210.37,211.23,210.37,211.08,3400.0,171.429,172.1298,171.429,172.0075,3400.0
2013-01-22 09:40:00,211.04,211.04,210.13,210.31,4400.0,171.975,171.975,171.2334,171.3801,4400.0
2013-01-22 09:45:00,210.32,210.33,210.05,210.24,4100.0,171.3882,171.3964,171.1682,171.323,4100.0
2013-01-22 09:50:00,210.22,210.71,210.22,210.7,3100.0,171.3067,171.706,171.3067,171.6979,3100.0
2013-01-22 09:55:00,210.7,210.77,210.13,210.36,5200.0,171.6979,171.7549,171.2334,171.4208,5200.0
2013-01-22 10:00:00,210.34,210.66,210.31,210.53,4400.0,171.4045,171.6653,171.3801,171.5594,4400.0
2013-01-22 10:05:00,210.25,210.53,210.25,210.51,2600.0,171.3312,171.5594,171.3312,171.5431,2600.0
2013-01-22 10:10:00,210.49,210.49,210.14,210.27,13300.0,171.5268,171.5268,171.2415,171.3475,13300.0
2013-01-22 10:15:00,210.16,210.18,210.03,210.15,3400.0,171.2578,171.2741,171.1519,171.2497,3400.0
2013-01-22 10:20:00,210.21,210.36,210.13,210.24,1800.0,171.2986,171.4208,171.2334,171.323,1800.0
2013-01-22 10:25:00,210.16,210.29,210.01,210.01,2100.0,171.2578,171.3638,171.1356,171.1356,2100.0
2013-01-22 10:30:00,210.08,210.08,210.0,210.0,1400.0,171.1927,171.1927,171.1275,171.1275,1400.0
2013-01-22 10:35:00,210.04,210.11,209.96,210.03,3800.0,171.1601,171.2171,171.0949,171.1519,3800.0
2013-01-22 10:40:00,209.99,210.14,209.83,209.83,5200.0,171.1193,171.2415,170.9889,170.9889,5200.0
2013-01-22 10:45:00,209.81,209.81,209.8,209.8,800.0,170.9726,170.9726,170.9645,170.9645,800.0
2013-01-22 10:50:00,209.7,210.01,209.66,210.01,6500.0,170.883,171.1356,170.8504,171.1356,6500.0
2013-01-22 10:55:00,210.01,210.16,209.96,209.96,2100.0,171.1356,171.2578,171.0949,171.0949,2100.0
2013-01-22 11:00:00,209.83,210.18,209.83,210.15,2100.0,170.9889,171.2741,170.9889,171.2497,2100.0
2013-01-22 11:05:00,210.21,210.58,210.15,210.15,3200.0,171.2986,171.6001,171.2497,171.2497,3200.0
2013-01-22 11:10:00,210.17,210.26,209.99,210.19,3300.0,171.266,171.3393,171.1193,171.2823,3300.0
2013-01-22 11:15:00,210.36,210.36,210.1,210.35,2300.0,171.4208,171.4208,171.209,171.4127,2300.0
2013-01-22 11:20:00,210.24,210.44,210.04,210.04,3600.0,171.323,171.486,171.1601,171.1601,3600.0
2013-01-22 11:25:00,210.02,210.15,209.99,210.02,2800.0,171.1438,171.2497,171.1193,171.1438,2800.0
2013-01-22 11:30:00,210.12,210.12,209.97,210.02,1100.0,171.2253,171.2253,171.103,171.1438,1100.0
2013-01-22 11:35:00,209.96,210.0,209.65,209.65,2600.0,171.0949,171.1275,170.8423,170.8423,2600.0
2013-01-22 11:40:00,209.65,210.02,209.63,209.72,6300.0,170.8423,171.1438,170.826,170.8993,6300.0
2013-01-22 11:45:00,209.72,209.81,209.71,209.72,1900.0,170.8993,170.9726,170.8911,170.8993,1900.0
2013-01-22 11:50:00,209.62,209.84,209.55,209.8,6200.0,170.8178,170.9971,170.7608,170.9645,6200.0
2013-01-22 11:55:00,209.88,209.88,209.7,209.73,1700.0,171.0297,171.0297,170.883,170.9074,1700.0
2013-01-22 12:00:00,209.72,209.81,209.61,209.63,2200.0,170.8993,170.9726,170.8097,170.826,2200.0
2013-01-22 12:05:00,209.65,209.65,209.63,209.63,1700.0,170.8423,170.8423,170.826,170.826,1700.0
2013-01-22 12:10:00,209.66,209.81,209.56,209.81,2900.0,170.8504,170.9726,170.7689,170.9726,2900.0
2013-01-22 12:15:00,209.89,210.0,209.8,209.8,1400.0,171.0378,171.1275,170.9645,170.9645,1400.0
2013-01-22 12:20:00,209.75,209.88,209.74,209.88,1400.0,170.9237,171.0297,170.9156,171.0297,1400.0
2013-01-22 12:25:00,209.82,209.82,209.64,209.64,2200.0,170.9808,170.9808,170.8341,170.8341,2200.0
2013-01-22 12:30:00,209.69,209.82,209.64,209.8,2100.0,170.8748,170.9808,170.8341,170.9645,2100.0
2013-01-22 12:35:00,209.76,209.81,209.66,209.66,2000.0,170.9319,170.9726,170.8504,170.8504,2000.0
2013-01-22 12:40:00,209.7,209.76,209.65,209.74,3900.0,170.883,170.9319,170.8423,170.9156,3900.0
2013-01-22 12:45:00,209.69,209.7,209.57,209.68,5600.0,170.8748,170.883,170.7771,170.8667,5600.0
2013-01-22 12:50:00,209.71,209.71,209.54,209.64,1100.0,170.8911,170.8911,170.7526,170.8341,1100.0
2013-01-22 12:55:00,209.64,209.64,209.44,209.44,2200.0,170.8341,170.8341,170.6711,170.6711,2200.0
2013-01-22 13:00:00,209.39,209.6,209.39,209.6,2000.0,170.6304,170.8015,170.6304,170.8015,2000.0
2013-01-22 13:05:00,209.63,209.66,209.49,209.51,4800.0,170.826,170.8504,170.7119,170.7282,4800.0
2013-01-22 13:10:00,209.54,209.59,209.44,209.44,1400.0,170.7526,170.7934,170.6711,170.6711,1400.0
2013-01-22 13:15:00,209.45,209.69,209.45,209.65,1500.0,170.6793,170.8748,170.6793,170.8423,1500.0
2013-01-22 13:20:00,209.6,209.6,209.6,209.6,1100.0,170.8015,170.8015,170.8015,170.8015,1100.0
2013-01-22 13:25:00,209.53,209.58,209.43,209.48,4900.0,170.7445,170.7852,170.663,170.7037,4900.0
2013-01-22 13:30:00,209.56,209.56,209.45,209.45,1900.0,170.7689,170.7689,170.6793,170.6793,1900.0
2013-01-22 13:35:00,209.45,209.52,209.45,209.52,1900.0,170.6793,170.7363,170.6793,170.7363,1900.0
2013-01-22 13:40:00,209.5,209.53,209.46,209.53,2400.0,170.72,170.7445,170.6874,170.7445,2400.0
2013-01-22 13:45:00,209.52,209.52,209.39,209.42,1900.0,170.7363,170.7363,170.6304,170.6548,1900.0
2013-01-22 13:50:00,209.46,209.56,209.44,209.53,2000.0,170.6874,170.7689,170.6711,170.7445,2000.0
2013-01-22 13:55:00,209.53,209.56,209.42,209.51,4800.0,170.7445,170.7689,170.6548,170.7282,4800.0
2013-01-22 14:00:00,209.45,209.52,209.37,209.45,5100.0,170.6793,170.7363,170.6141,170.6793,5100.0
2013-01-22 14:05:00,209.57,209.57,209.42,209.45,2000.0,170.7771,170.7771,170.6548,170.6793,2000.0
2013-01-22 14:10:00,209.43,209.43,209.34,209.4,3600.0,170.663,170.663,170.5896,170.6385,3600.0
2013-01-22 14:15:00,209.33,209.38,209.31,209.32,3200.0,170.5815,170.6222,170.5652,170.5733,3200.0
2013-01-22 14:20:00,209.37,209.38,209.3,209.38,2400.0,170.6141,170.6222,170.557,170.6222,2400.0
2013-01-22 14:25:00,209.37,209.44,209.37,209.44,900.0,170.6141,170.6711,170.6141,170.6711,900.0
2013-01-22 14:30:00,209.44,209.45,209.35,209.35,4700.0,170.6711,170.6793,170.5978,170.5978,4700.0
2013-01-22 14:35:00,209.39,209.42,209.34,209.35,2100.0,170.6304,170.6548,170.5896,170.5978,2100.0
2013-01-22 14:40:00,209.35,209.53,209.32,209.47,5800.0,170.5978,170.7445,170.5733,170.6956,5800.0
2013-01-22 14:45:00,209.52,209.56,209.5,209.54,1600.0,170.7363,170.7689,170.72,170.7526,1600.0
2013-01-22 14:50:00,209.53,209.62,209.37,209.46,11300.0,170.7445,170.8178,170.6141,170.6874,11300.0
2013-01-22 14:55:00,209.46,209.46,209.35,209.44,2800.0,170.6874,170.6874,170.5978,170.6711,2800.0
2013-01-22 15:00:00,209.46,209.54,209.33,209.39,8100.0,170.6874,170.7526,170.5815,170.6304,8100.0
2013-01-22 15:05:00,209.4,209.53,209.3,209.37,4500.0,170.6385,170.7445,170.557,170.6141,4500.0
2013-01-22 15:10:00,209.39,209.39,209.08,209.17,3800.0,170.6304,170.6304,170.3778,170.4511,3800.0
2013-01-22 15:15:00,209.2,209.34,209.2,209.34,4600.0,170.4756,170.5896,170.4756,170.5896,4600.0
2013-01-22 15:20:00,209.36,209.5,209.3,209.42,6000.0,170.6059,170.72,170.557,170.6548,6000.0
2013-01-22 15:25:00,209.41,209.5,209.38,209.45,4200.0,170.6467,170.72,170.6222,170.6793,4200.0
2013-01-22 15:30:00,209.42,209.8,209.42,209.8,4600.0,170.6548,170.9645,170.6548,170.9645,4600.0
2013-01-22 15:35:00,209.83,210.16,209.83,210.11,5200.0,170.9889,171.2578,170.9889,171.2171,5200.0
2013-01-22 15:40:00,210.09,210.24,210.02,210.19,6200.0,171.2008,171.323,171.1438,171.2823,6200.0
2013-01-22 15:45:00,210.19,210.26,210.13,210.26,11300.0,171.2823,171.3393,171.2334,171.3393,11300.0
2013-01-22 15:50:00,210.24,210.36,210.19,210.36,10300.0,171.323,171.4208,171.2823,171.4208,10300.0
2013-01-22 15:55:00,210.4,210.48,210.32,210.47,10000.0,171.4534,171.5186,171.3882,171.5105,10000.0
2013-01-23 09:30:00,210.21,211.01,209.66,210.35,4900.0,171.2986,171.9505,170.8504,171.4127,4900.0
2013-01-23 09:35:00,210.38,210.67,210.08,210.42,2900.0,171.4371,171.6734,171.1927,171.4697,2900.0
2013-01-23 09:40:00,210.26,210.61,210.26,210.58,2300.0,171.3393,171.6245,171.3393,171.6001,2300.0
2013-01-23 09:45:00,210.54,210.55,210.11,210.11,5100.0,171.5675,171.5757,171.2171,171.2171,5100.0
2013-01-23 09:50:00,210.09,210.16,209.6,209.6,5500.0,171.2008,171.2578,170.8015,170.8015,5500.0
2013-01-23 09:55:00,209.66,209.8,209.51,209.6,7100.0,170.8504,170.9645,170.7282,170.8015,7100.0
2013-01-23 10:00:00,209.59,209.68,209.31,209.34,2100.0,170.7934,170.8667,170.5652,170.5896,2100.0
2013-01-23 10:05:00,209.39,209.53,209.33,209.4,2400.0,170.6304,170.7445,170.5815,170.6385,2400.0
2013-01-23 10:10:00,209.39,209.67,209.39,209.6,4600.0,170.6304,170.8585,170.6304,170.8015,4600.0
2013-01-23 10:15:00,209.5,209.59,209.4,209.41,3800.0,170.72,170.7934,170.6385,170.6467,3800.0
2013-01-23 10:20:00,209.45,209.54,209.23,209.35,6500.0,170.6793,170.7526,170.5,170.5978,6500.0
2013-01-23 10:25:00,209.38,209.54,209.35,209.39,3200.0,170.6222,170.7526,170.5978,170.6304,3200.0
2013-01-23 10:30:00,209.45,209.45,208.72,208.86,9700.0,170.6793,170.6793,170.0844,170.1985,9700.0
2013-01-23 10:35:00,208.83,208.96,208.75,208.82,3400.0,170.174,170.28,170.1088,170.1659,3400.0
2013-01-23 10:40:00,208.87,208.92,208.76,208.81,1200.0,170.2066,170.2474,170.117,170.1577,1200.0
2013-01-23 10:45:00,208.8,208.94,208.77,208.83,3900.0,170.1496,170.2637,170.1251,170.174,3900.0
2013-01-23 10:50:00,208.89,208.98,208.89,208.95,1100.0,170.2229,170.2963,170.2229,170.2718,1100.0
2013-01-23 10:55:00,208.95,209.24,208.94,209.0,3600.0,170.2718,170.5081,170.2637,170.3126,3600.0
2013-01-23 11:00:00,209.0,209.0,208.87,208.9,6100.0,170.3126,170.3126,170.2066,170.2311,6100.0
2013-01-23 11:05:00,208.94,209.05,208.92,209.01,900.0,170.2637,170.3533,170.2474,170.3207,900.0
2013-01-23 11:10:00,209.05,209.23,209.03,209.21,1700.0,170.3533,170.5,170.337,170.4837,1700.0
2013-01-23 11:15:00,209.3,209.3,209.04,209.17,1600.0,170.557,170.557,170.3452,170.4511,1600.0
2013-01-23 11:20:00,209.21,209.25,209.16,209.23,3400.0,170.4837,170.5163,170.443,170.5,3400.0
2013-01-23 11:25:00,209.37,209.46,209.15,209.29,3300.0,170.6141,170.6874,170.4348,170.5489,3300.0
2013-01-23 11:30:00,209.3,209.66,209.26,209.66,2200.0,170.557,170.8504,170.5244,170.8504,2200.0
2013-01-23 11:35:00,209.64,209.68,209.46,209.59,3300.0,170.8341,170.8667,170.6874,170.7934,3300.0
2013-01-23 11:40:00,209.59,209.59,209.37,209.39,1400.0,170.7934,170.7934,170.6141,170.6304,1400.0
2013-01-23 11:45:00,209.46,209.49,209.39,209.42,1400.0,170.6874,170.7119,170.6304,170.6548,1400.0
2013-01-23 11:50:00,209.38,209.38,209.11,209.13,3000.0,170.6222,170.6222,170.4022,170.4185,3000.0
2013-01-23 11:55:00,209.12,209.23,209.07,209.07,4900.0,170.4104,170.5,170.3696,170.3696,4900.0
2013-01-23 12:00:00,209.15,209.23,208.97,209.14,2300.0,170.4348,170.5,170.2881,170.4267,2300.0
2013-01-23 12:05:00,209.2,209.31,209.12,209.22,3500.0,170.4756,170.5652,170.4104,170.4918,3500.0
2013-01-23 12:10:00,209.16,209.16,208.89,208.89,700.0,170.443,170.443,170.2229,170.2229,700.0
2013-01-23 12:15:00,208.79,208.88,208.75,208.88,5400.0,170.1414,170.2148,170.1088,170.2148,5400.0
2013-01-23 12:20:00,208.86,208.88,208.66,208.72,2200.0,170.1985,170.2148,170.0355,170.0844,2200.0
2013-01-23 12:25:00,208.8,208.8,208.6,208.6,3600.0,170.1496,170.1496,169.9866,169.9866,3600.0
2013-01-23 12:30:00,208.69,208.79,208.63,208.66,7300.0,170.06,170.1414,170.0111,170.0355,7300.0
2013-01-23 12:35:00,208.66,208.76,208.62,208.65,5500.0,170.0355,170.117,170.0029,170.0274,5500.0
2013-01-23 12:40:00,208.68,208.79,208.67,208.76,1100.0,170.0518,170.1414,170.0437,170.117,1100.0
2013-01-23 12:45:00,208.73,208.73,208.65,208.65,1000.0,170.0926,170.0926,170.0274,170.0274,1000.0
2013-01-23 12:50:00,208.64,208.71,208.55,208.55,3300.0,170.0192,170.0763,169.9459,169.9459,3300.0
2013-01-23 12:55:00,208.56,208.65,208.56,208.65,2600.0,169.954,170.0274,169.954,170.0274,2600.0
2013-01-23 13:00:00,208.7,208.7,208.62,208.62,2300.0,170.0681,170.0681,170.0029,170.0029,2300.0
2013-01-23 13:05:00,208.64,208.75,208.63,208.67,4200.0,170.0192,170.1088,170.0111,170.0437,4200.0
2013-01-23 13:10:00,208.65,208.76,208.63,208.69,2200.0,170.0274,170.117,170.0111,170.06,2200.0
2013-01-23 13:15:00,208.7,208.7,208.65,208.66,1300.0,170.0681,170.0681,170.0274,170.0355,1300.0
2013-01-23 13:20:00,208.6,208.63,208.6,208.61,1700.0,169.9866,170.0111,169.9866,169.9948,1700.0
2013-01-23 13:25:00,208.61,208.67,208.56,208.59,5700.0,169.9948,170.0437,169.954,169.9785,5700.0
2013-01-23 13:30:00,208.6,208.67,208.57,208.67,1800.0,169.9866,170.0437,169.9622,170.0437,1800.0
2013-01-23 13:35:00,208.66,208.66,208.61,208.61,2300.0,170.0355,170.0355,169.9948,169.9948,2300.0
2013-01-23 13:40:00,208.59,208.61,208.46,208.46,3600.0,169.9785,169.9948,169.8725,169.8725,3600.0
2013-01-23 13:45:00,208.45,208.48,208.34,208.41,6900.0,169.8644,169.8888,169.7747,169.8318,6900.0
2013-01-23 13:50:00,208.38,208.38,208.24,208.28,5600.0,169.8073,169.8073,169.6933,169.7258,5600.0
2013-01-23 13:55:00,208.3,208.45,208.3,208.31,1600.0,169.7421,169.8644,169.7421,169.7503,1600.0
2013-01-23 14:00:00,208.3,208.58,208.28,208.45,9000.0,169.7421,169.9703,169.7258,169.8644,9000.0
2013-01-23 14:05:00,208.47,208.53,208.42,208.42,5900.0,169.8807,169.9296,169.8399,169.8399,5900.0
2013-01-23 14:10:00,208.42,208.54,208.39,208.52,4900.0,169.8399,169.9377,169.8155,169.9214,4900.0
2013-01-23 14:15:00,208.5,208.5,208.32,208.45,2800.0,169.9051,169.9051,169.7584,169.8644,2800.0
2013-01-23 14:20:00,208.52,208.58,208.35,208.35,4600.0,169.9214,169.9703,169.7829,169.7829,4600.0
2013-01-23 14:25:00,208.38,208.53,208.38,208.5,8600.0,169.8073,169.9296,169.8073,169.9051,8600.0
2013-01-23 14:30:00,208.54,208.54,208.47,208.52,3300.0,169.9377,169.9377,169.8807,169.9214,3300.0
2013-01-23 14:35:00,208.52,208.79,208.52,208.7,9600.0,169.9214,170.1414,169.9214,170.0681,9600.0
2013-01-23 14:40:00,208.75,208.86,208.69,208.69,4400.0,170.1088,170.1985,170.06,170.06,4400.0
2013-01-23 14:45:00,208.62,208.76,208.55,208.63,6700.0,170.0029,170.117,169.9459,170.0111,6700.0
2013-01-23 14:50:00,208.63,208.73,208.59,208.68,4800.0,170.0111,170.0926,169.9785,170.0518,4800.0
2013-01-23 14:55:00,208.64,208.78,208.61,208.74,6500.0,170.0192,170.1333,169.9948,170.1007,6500.0
2013-01-23 15:00:00,208.77,208.86,208.7,208.85,8600.0,170.1251,170.1985,170.0681,170.1903,8600.0
2013-01-23 15:05:00,208.9,209.02,208.86,208.86,10500.0,170.2311,170.3289,170.1985,170.1985,10500.0
2013-01-23 15:10:00,208.86,208.87,208.68,208.81,4600.0,170.1985,170.2066,170.0518,170.1577,4600.0
2013-01-23 15:15:00,208.78,209.11,208.77,209.06,13800.0,170.1333,170.4022,170.1251,170.3615,13800.0
2013-01-23 15:20:00,209.03,209.1,208.9,209.08,9200.0,170.337,170.3941,170.2311,170.3778,9200.0
2013-01-23 15:25:00,209.1,209.27,208.97,209.04,12400.0,170.3941,170.5326,170.2881,170.3452,12400.0
2013-01-23 15:30:00,209.05,209.39,209.0,209.34,12500.0,170.3533,170.6304,170.3126,170.5896,12500.0
2013-01-23 15:35:00,209.33,209.35,209.07,209.33,10900.0,170.5815,170.5978,170.3696,170.5815,10900.0
2013-01-23 15:40:00,209.26,209.34,209.16,209.28,12400.0,170.5244,170.5896,170.443,170.5407,12400.0
2013-01-23 15:45:00,209.32,209.52,209.14,209.22,18300.0,170.5733,170.7363,170.4267,170.4918,18300.0
2013-01-23 15:50:00,209.21,209.36,209.18,209.33,18800.0,170.4837,170.6059,170.4593,170.5815,18800.0
2013-01-23 15:55:00,209.4,209.72,209.14,209.71,29800.0,170.6385,170.8993,170.4267,170.8911,29800.0
2013-01-24 09:30:00,204.98,206.83,204.19,205.4,28300.0,167.0367,168.5443,166.3929,167.379,28300.0
2013-01-24 09:35:00,205.7,207.02,205.5,206.91,17700.0,167.6234,168.6991,167.4604,168.6094,17700.0
2013-01-24 09:40:00,206.93,215.09,206.72,213.1,65600.0,168.6257,175.2753,168.4546,173.6536,65600.0
2013-01-24 09:45:00,212.51,214.39,211.45,212.45,30300.0,173.1728,174.7048,172.3091,173.124,30300.0
2013-01-24 09:50:00,212.44,212.55,211.0,211.04,7900.0,173.1158,173.2054,171.9424,171.975,7900.0
2013-01-24 09:55:00,211.21,211.67,211.03,211.49,9800.0,172.1135,172.4883,171.9668,172.3417,9800.0
2013-01-24 10:00:00,211.53,214.75,211.53,214.45,25400.0,172.3743,174.9982,172.3743,174.7537,25400.0
2013-01-24 10:05:00,214.16,214.5,213.88,214.0,14800.0,174.5174,174.7945,174.2892,174.387,14800.0
2013-01-24 10:10:00,213.89,214.22,212.59,212.59,5600.0,174.2974,174.5663,173.238,173.238,5600.0
2013-01-24 10:15:00,212.83,213.2,211.7,211.83,16500.0,173.4336,173.7351,172.5128,172.6187,16500.0
2013-01-24 10:20:00,211.95,212.58,211.64,212.0,23000.0,172.7165,173.2299,172.4639,172.7572,23000.0
2013-01-24 10:25:00,212.01,212.27,211.81,211.87,6000.0,172.7654,172.9773,172.6024,172.6513,6000.0
2013-01-24 10:30:00,212.05,212.15,211.93,212.04,6800.0,172.798,172.8795,172.7002,172.7898,6800.0
2013-01-24 10:35:00,211.9,212.39,211.84,212.34,6200.0,172.6758,173.0751,172.6269,173.0343,6200.0
2013-01-24 10:40:00,212.25,212.39,211.9,212.19,7200.0,172.961,173.0751,172.6758,172.9121,7200.0
2013-01-24 10:45:00,212.22,212.34,212.09,212.24,6900.0,172.9365,173.0343,172.8306,172.9528,6900.0
2013-01-24 10:50:00,212.28,212.39,212.0,212.39,4900.0,172.9854,173.0751,172.7572,173.0751,4900.0
2013-01-24 10:55:00,212.34,213.44,212.2,212.98,40200.0,173.0343,173.9307,172.9202,173.5558,40200.0
2013-01-24 11:00:00,212.97,213.68,212.94,213.39,9300.0,173.5477,174.1263,173.5232,173.89,9300.0
2013-01-24 11:05:00,213.27,213.27,212.4,212.75,14800.0,173.7922,173.7922,173.0832,173.3684,14800.0
2013-01-24 11:10:00,212.77,212.77,212.32,212.32,7600.0,173.3847,173.3847,173.018,173.018,7600.0
2013-01-24 11:15:00,212.48,212.48,212.09,212.46,26100.0,173.1484,173.1484,172.8306,173.1321,26100.0
2013-01-24 11:20:00,212.61,212.92,212.55,212.61,5400.0,173.2543,173.507,173.2054,173.2543,5400.0
2013-01-24 11:25:00,212.53,212.81,212.53,212.74,1800.0,173.1891,173.4173,173.1891,173.3603,1800.0
2013-01-24 11:30:00,212.78,213.19,212.7,213.06,4600.0,173.3929,173.727,173.3277,173.621,4600.0
2013-01-24 11:35:00,213.16,213.35,213.06,213.27,7400.0,173.7025,173.8574,173.621,173.7922,7400.0
2013-01-24 11:40:00,213.36,213.66,213.14,213.49,5400.0,173.8655,174.11,173.6862,173.9714,5400.0
2013-01-24 11:45:00,213.61,214.13,213.61,214.06,8300.0,174.0692,174.493,174.0692,174.4359,8300.0
2013-01-24 11:50:00,214.03,214.16,213.83,213.95,4300.0,174.4115,174.5174,174.2485,174.3463,4300.0
2013-01-24 11:55:00,213.79,213.81,213.62,213.81,4100.0,174.2159,174.2322,174.0774,174.2322,4100.0
2013-01-24 12:00:00,213.66,213.8,213.61,213.63,1900.0,174.11,174.2241,174.0692,174.0855,1900.0
2013-01-24 12:05:00,213.59,213.72,213.51,213.63,9300.0,174.0529,174.1589,173.9877,174.0855,9300.0
2013-01-24 12:10:00,213.7,213.7,213.17,213.28,7000.0,174.1426,174.1426,173.7107,173.8003,7000.0
2013-01-24 12:15:00,213.25,213.49,213.05,213.36,6800.0,173.7759,173.9714,173.6129,173.8655,6800.0
2013-01-24 12:20:00,213.37,213.38,213.1,213.26,7800.0,173.8737,173.8818,173.6536,173.784,7800.0
2013-01-24 12:25:00,213.2,213.48,213.16,213.37,8900.0,173.7351,173.9633,173.7025,173.8737,8900.0
2013-01-24 12:30:00,213.32,213.32,213.15,213.27,2200.0,173.8329,173.8329,173.6944,173.7922,2200.0
2013-01-24 12:35:00,213.25,213.45,213.23,213.33,5300.0,173.7759,173.9388,173.7596,173.8411,5300.0
2013-01-24 12:40:00,213.39,213.65,213.33,213.56,5500.0,173.89,174.1018,173.8411,174.0285,5500.0
2013-01-24 12:45:00,213.53,213.85,213.52,213.63,4300.0,174.004,174.2648,173.9959,174.0855,4300.0
2013-01-24 12:50:00,213.65,213.65,213.59,213.64,1500.0,174.1018,174.1018,174.0529,174.0937,1500.0
2013-01-24 12:55:00,213.56,213.77,213.39,213.53,9800.0,174.0285,174.1996,173.89,174.004,9800.0
2013-01-24 13:00:00,213.47,213.47,213.0,213.04,18200.0,173.9551,173.9551,173.5721,173.6047,18200.0
2013-01-24 13:05:00,212.97,212.97,212.19,212.39,16200.0,173.5477,173.5477,172.9121,173.0751,16200.0
2013-01-24 13:10:00,212.39,212.76,212.32,212.66,4500.0,173.0751,173.3766,173.018,173.2951,4500.0
2013-01-24 13:15:00,212.59,212.61,212.48,212.61,1100.0,173.238,173.2543,173.1484,173.2543,1100.0
2013-01-24 13:20:00,212.61,212.81,212.48,212.48,2000.0,173.2543,173.4173,173.1484,173.1484,2000.0
2013-01-24 13:25:00,212.6,212.65,212.44,212.64,2800.0,173.2462,173.2869,173.1158,173.2788,2800.0
2013-01-24 13:30:00,212.56,212.62,212.4,212.54,3700.0,173.2136,173.2625,173.0832,173.1973,3700.0
2013-01-24 13:35:00,212.58,212.62,212.36,212.36,4600.0,173.2299,173.2625,173.0506,173.0506,4600.0
2013-01-24 13:40:00,212.45,212.97,212.43,212.84,8900.0,173.124,173.5477,173.1077,173.4418,8900.0
2013-01-24 13:45:00,212.7,213.31,212.63,213.31,15600.0,173.3277,173.8248,173.2706,173.8248,15600.0
2013-01-24 13:50:00,213.32,213.92,212.91,213.49,29200.0,173.8329,174.3218,173.4988,173.9714,29200.0
2013-01-24 13:55:00,213.48,213.48,213.14,213.25,8700.0,173.9633,173.9633,173.6862,173.7759,8700.0
2013-01-24 14:00:00,213.27,213.74,213.2,213.72,7300.0,173.7922,174.1752,173.7351,174.1589,7300.0
2013-01-24 14:05:00,213.88,214.15,213.81,213.99,9100.0,174.2892,174.5093,174.2322,174.3789,9100.0
2013-01-24 14:10:00,214.03,214.34,214.02,214.2,9300.0,174.4115,174.6641,174.4033,174.55,9300.0
2013-01-24 14:15:00,214.32,214.76,214.24,214.25,7000.0,174.6478,175.0064,174.5826,174.5908,7000.0
2013-01-24 14:20:00,214.2,214.61,214.2,214.61,6000.0,174.55,174.8841,174.55,174.8841,6000.0
2013-01-24 14:25:00,214.5,214.51,214.37,214.44,4600.0,174.7945,174.8026,174.6885,174.7456,4600.0
2013-01-24 14:30:00,214.45,214.68,214.44,214.65,6300.0,174.7537,174.9412,174.7456,174.9167,6300.0
2013-01-24 14:35:00,214.66,214.67,214.4,214.46,9600.0,174.9249,174.933,174.713,174.7619,9600.0
2013-01-24 14:40:00,214.51,214.66,214.41,214.61,5000.0,174.8026,174.9249,174.7211,174.8841,5000.0
2013-01-24 14:45:00,214.61,215.0,214.61,214.96,9900.0,174.8841,175.2019,174.8841,175.1693,9900.0
2013-01-24 14:50:00,214.94,215.79,214.86,215.04,19100.0,175.153,175.8457,175.0878,175.2345,19100.0
2013-01-24 14:55:00,215.06,215.16,214.6,214.6,9600.0,175.2508,175.3323,174.876,174.876,9600.0
2013-01-24 15:00:00,214.6,214.87,214.5,214.63,8800.0,174.876,175.096,174.7945,174.9004,8800.0
2013-01-24 15:05:00,214.63,214.97,214.63,214.95,8300.0,174.9004,175.1775,174.9004,175.1612,8300.0
2013-01-24 15:10:00,214.94,215.05,214.77,214.97,5400.0,175.153,175.2427,175.0145,175.1775,5400.0
2013-01-24 15:15:00,214.93,215.13,214.82,214.97,7000.0,175.1449,175.3079,175.0552,175.1775,7000.0
2013-01-24 15:20:00,214.9,214.96,214.69,214.73,8600.0,175.1204,175.1693,174.9493,174.9819,8600.0
2013-01-24 15:25:00,214.68,214.68,214.45,214.51,12000.0,174.9412,174.9412,174.7537,174.8026,12000.0
2013-01-24 15:30:00,214.51,214.73,214.46,214.67,11700.0,174.8026,174.9819,174.7619,174.933,11700.0
2013-01-24 15:35:00,214.65,214.8,214.6,214.78,13700.0,174.9167,175.0389,174.876,175.0227,13700.0
2013-01-24 15:40:00,214.78,214.86,214.61,214.86,8100.0,175.0227,175.0878,174.8841,175.0878,8100.0
2013-01-24 15:45:00,214.81,214.87,214.55,214.66,16900.0,175.0471,175.096,174.8352,174.9249,16900.0
2013-01-24 15:50:00,214.67,214.81,214.44,214.44,20300.0,174.933,175.0471,174.7456,174.7456,20300.0
2013-01-24 15:55:00,214.45,214.62,214.31,214.31,32600.0,174.7537,174.8923,174.6397,174.6397,32600.0
2013-01-25 09:30:00,214.62,215.95,213.91,215.33,10300.0,174.8923,175.9761,174.3137,175.4708,10300.0
2013-01-25 09:35:00,215.41,215.6,214.5,214.65,3400.0,175.536,175.6909,174.7945,174.9167,3400.0
2013-01-25 09:40:00,214.63,214.63,214.31,214.54,1600.0,174.9004,174.9004,174.6397,174.8271,1600.0
2013-01-25 09:45:00,214.5,214.5,213.71,214.33,6300.0,174.7945,174.7945,174.1507,174.6559,6300.0
2013-01-25 09:50:00,214.3,214.46,214.25,214.33,1200.0,174.6315,174.7619,174.5908,174.6559,1200.0
2013-01-25 09:55:00,214.37,214.77,214.22,214.77,3600.0,174.6885,175.0145,174.5663,175.0145,3600.0
2013-01-25 10:00:00,214.51,214.62,214.32,214.62,7100.0,174.8026,174.8923,174.6478,174.8923,7100.0
2013-01-25 10:05:00,214.62,214.77,214.62,214.75,1500.0,174.8923,175.0145,174.8923,174.9982,1500.0
2013-01-25 10:10:00,214.73,214.76,214.63,214.68,3700.0,174.9819,175.0064,174.9004,174.9412,3700.0
2013-01-25 10:15:00,214.65,214.77,214.55,214.68,8300.0,174.9167,175.0145,174.8352,174.9412,8300.0
2013-01-25 10:20:00,214.57,214.76,214.57,214.69,4100.0,174.8515,175.0064,174.8515,174.9493,4100.0
2013-01-25 10:25:00,214.66,214.66,214.37,214.4,4000.0,174.9249,174.9249,174.6885,174.713,4000.0
2013-01-25 10:30:00,214.45,214.7,214.28,214.62,7900.0,174.7537,174.9575,174.6152,174.8923,7900.0
2013-01-25 10:35:00,214.61,214.69,214.45,214.69,2000.0,174.8841,174.9493,174.7537,174.9493,2000.0
2013-01-25 10:40:00,214.59,214.74,214.36,214.38,10300.0,174.8678,174.9901,174.6804,174.6967,10300.0
2013-01-25 10:45:00,214.39,214.62,214.39,214.5,2900.0,174.7048,174.8923,174.7048,174.7945,2900.0
2013-01-25 10:50:00,214.4,214.44,214.36,214.44,1000.0,174.713,174.7456,174.6804,174.7456,1000.0
2013-01-25 10:55:00,214.41,214.47,214.3,214.3,7500.0,174.7211,174.77,174.6315,174.6315,7500.0
2013-01-25 11:00:00,214.3,214.51,214.02,214.38,4800.0,174.6315,174.8026,174.4033,174.6967,4800.0
2013-01-25 11:05:00,214.35,214.42,214.1,214.1,2100.0,174.6722,174.7293,174.4685,174.4685,2100.0
2013-01-25 11:10:00,214.24,214.37,214.07,214.21,3100.0,174.5826,174.6885,174.4441,174.5582,3100.0
2013-01-25 11:15:00,214.24,214.24,213.99,214.08,1900.0,174.5826,174.5826,174.3789,174.4522,1900.0
2013-01-25 11:20:00,213.91,214.1,213.9,214.05,2500.0,174.3137,174.4685,174.3055,174.4278,2500.0
2013-01-25 11:25:00,213.96,214.24,213.96,214.02,3700.0,174.3544,174.5826,174.3544,174.4033,3700.0
2013-01-25 11:30:00,214.08,214.24,214.02,214.23,8700.0,174.4522,174.5826,174.4033,174.5745,8700.0
2013-01-25 11:35:00,214.26,214.72,214.26,214.63,13600.0,174.5989,174.9738,174.5989,174.9004,13600.0
2013-01-25 11:40:00,214.59,214.71,214.53,214.62,2700.0,174.8678,174.9656,174.8189,174.8923,2700.0
2013-01-25 11:45:00,214.74,214.86,214.72,214.83,4400.0,174.9901,175.0878,174.9738,175.0634,4400.0
2013-01-25 11:50:00,214.83,214.83,214.68,214.74,2100.0,175.0634,175.0634,174.9412,174.9901,2100.0
2013-01-25 11:55:00,214.74,215.28,214.68,215.23,4800.0,174.9901,175.4301,174.9412,175.3894,4800.0
2013-01-25 12:00:00,215.16,215.43,214.93,215.3,5700.0,175.3323,175.5523,175.1449,175.4464,5700.0
2013-01-25 12:05:00,215.2,215.5,215.19,215.41,4400.0,175.3649,175.6094,175.3568,175.536,4400.0
2013-01-25 12:10:00,215.36,215.46,215.18,215.34,5500.0,175.4953,175.5768,175.3486,175.479,5500.0
2013-01-25 12:15:00,215.35,215.6,215.34,215.6,3600.0,175.4871,175.6909,175.479,175.6909,3600.0
2013-01-25 12:20:00,215.63,215.83,215.59,215.63,7000.0,175.7153,175.8783,175.6827,175.7153,7000.0
2013-01-25 12:25:00,215.6,215.64,215.45,215.5,3000.0,175.6909,175.7235,175.5686,175.6094,3000.0
2013-01-25 12:30:00,215.52,215.77,215.52,215.65,1800.0,175.6257,175.8294,175.6257,175.7316,1800.0
2013-01-25 12:35:00,215.69,215.69,215.62,215.62,200.0,175.7642,175.7642,175.7072,175.7072,200.0
2013-01-25 12:40:00,215.65,215.73,215.53,215.61,2700.0,175.7316,175.7968,175.6338,175.699,2700.0
2013-01-25 12:45:00,215.56,215.71,215.56,215.6,1200.0,175.6583,175.7805,175.6583,175.6909,1200.0
2013-01-25 12:50:00,215.59,215.73,215.59,215.73,500.0,175.6827,175.7968,175.6827,175.7968,500.0
2013-01-25 12:55:00,215.63,215.63,215.53,215.53,1200.0,175.7153,175.7153,175.6338,175.6338,1200.0
2013-01-25 13:00:00,215.61,215.62,215.41,215.47,3000.0,175.699,175.7072,175.536,175.5849,3000.0
2013-01-25 13:05:00,215.48,215.57,215.4,215.4,2600.0,175.5931,175.6664,175.5279,175.5279,2600.0
2013-01-25 13:10:00,215.49,215.55,215.48,215.49,2100.0,175.6012,175.6501,175.5931,175.6012,2100.0
2013-01-25 13:15:00,215.48,215.56,215.46,215.51,1900.0,175.5931,175.6583,175.5768,175.6175,1900.0
2013-01-25 13:20:00,215.45,215.53,214.48,215.15,15900.0,175.5686,175.6338,174.7782,175.3242,15900.0
2013-01-25 13:25:00,215.12,215.58,215.11,215.58,7400.0,175.2997,175.6746,175.2916,175.6746,7400.0
2013-01-25 13:30:00,215.61,215.74,215.58,215.74,4000.0,175.699,175.8049,175.6746,175.8049,4000.0
2013-01-25 13:35:00,215.66,215.66,215.47,215.59,1000.0,175.7398,175.7398,175.5849,175.6827,1000.0
2013-01-25 13:40:00,215.54,215.71,215.49,215.62,2000.0,175.642,175.7805,175.6012,175.7072,2000.0
2013-01-25 13:45:00,215.55,215.62,215.53,215.58,1900.0,175.6501,175.7072,175.6338,175.6746,1900.0
2013-01-25 13:50:00,215.54,215.69,215.48,215.57,3600.0,175.642,175.7642,175.5931,175.6664,3600.0
2013-01-25 13:55:00,215.49,215.63,215.49,215.63,1400.0,175.6012,175.7153,175.6012,175.7153,1400.0
2013-01-25 14:00:00,215.62,215.73,215.62,215.71,2300.0,175.7072,175.7968,175.7072,175.7805,2300.0
2013-01-25 14:05:00,215.69,215.79,215.55,215.72,4100.0,175.7642,175.8457,175.6501,175.7887,4100.0
2013-01-25 14:10:00,215.85,215.85,215.73,215.81,1000.0,175.8946,175.8946,175.7968,175.862,1000.0
2013-01-25 14:15:00,215.75,215.79,215.71,215.79,900.0,175.8131,175.8457,175.7805,175.8457,900.0
2013-01-25 14:20:00,215.8,216.26,215.8,216.09,5800.0,175.8538,176.2287,175.8538,176.0902,5800.0
2013-01-25 14:25:00,216.25,216.48,216.25,216.37,5000.0,176.2205,176.408,176.2205,176.3183,5000.0
2013-01-25 14:30:00,216.35,216.55,216.35,216.45,3400.0,176.302,176.465,176.302,176.3835,3400.0
2013-01-25 14:35:00,216.55,216.8,216.49,216.56,5700.0,176.465,176.6687,176.4161,176.4732,5700.0
2013-01-25 14:40:00,216.56,216.76,216.55,216.7,4900.0,176.4732,176.6361,176.465,176.5872,4900.0
2013-01-25 14:45:00,216.7,216.76,216.58,216.58,3200.0,176.5872,176.6361,176.4895,176.4895,3200.0
2013-01-25 14:50:00,216.56,216.67,216.56,216.56,3300.0,176.4732,176.5628,176.4732,176.4732,3300.0
2013-01-25 14:55:00,216.56,216.64,216.5,216.5,3600.0,176.4732,176.5384,176.4243,176.4243,3600.0
2013-01-25 15:00:00,216.53,216.66,216.47,216.62,6900.0,176.4487,176.5546,176.3998,176.5221,6900.0
2013-01-25 15:05:00,216.65,216.65,216.43,216.53,4300.0,176.5465,176.5465,176.3672,176.4487,4300.0
2013-01-25 15:10:00,216.56,216.56,216.42,216.56,4300.0,176.4732,176.4732,176.3591,176.4732,4300.0
2013-01-25 15:15:00,216.53,216.81,216.53,216.67,7800.0,176.4487,176.6769,176.4487,176.5628,7800.0
2013-01-25 15:20:00,216.63,216.84,216.59,216.84,6900.0,176.5302,176.7013,176.4976,176.7013,6900.0
2013-01-25 15:25:00,216.83,216.85,216.67,216.75,4000.0,176.6932,176.7095,176.5628,176.628,4000.0
2013-01-25 15:30:00,216.83,217.0,216.82,216.97,9200.0,176.6932,176.8317,176.685,176.8073,9200.0
2013-01-25 15:35:00,216.96,217.03,216.82,216.96,8600.0,176.7991,176.8562,176.685,176.7991,8600.0
2013-01-25 15:40:00,216.95,216.96,216.72,216.86,15100.0,176.791,176.7991,176.6035,176.7176,15100.0
2013-01-25 15:45:00,216.85,216.85,216.56,216.71,12900.0,176.7095,176.7095,176.4732,176.5954,12900.0
2013-01-25 15:50:00,216.72,216.84,216.64,216.82,19400.0,176.6035,176.7013,176.5384,176.685,19400.0
2013-01-25 15:55:00,216.83,217.11,216.81,217.07,25700.0,176.6932,176.9214,176.6769,176.8888,25700.0
2013-01-28 09:30:00,216.85,216.91,216.04,216.75,14600.0,176.7095,176.7584,176.0494,176.628,14600.0
2013-01-28 09:35:00,216.73,217.26,216.73,217.08,8700.0,176.6117,177.0436,176.6117,176.8969,8700.0
2013-01-28 09:40:00,217.15,217.44,217.09,217.12,5200.0,176.9539,177.1903,176.9051,176.9295,5200.0
2013-01-28 09:45:00,217.33,217.34,217.09,217.34,6200.0,177.1006,177.1088,176.9051,177.1088,6200.0
2013-01-28 09:50:00,217.28,217.39,217.15,217.33,8000.0,177.0599,177.1495,176.9539,177.1006,8000.0
2013-01-28 09:55:00,217.28,217.48,217.15,217.37,4800.0,177.0599,177.2229,176.9539,177.1332,4800.0
2013-01-28 10:00:00,217.25,217.37,217.13,217.28,7300.0,177.0354,177.1332,176.9376,177.0599,7300.0
2013-01-28 10:05:00,217.25,217.31,216.84,217.08,7000.0,177.0354,177.0843,176.7013,176.8969,7000.0
2013-01-28 10:10:00,216.89,216.95,216.6,216.86,6600.0,176.7421,176.791,176.5058,176.7176,6600.0
2013-01-28 10:15:00,216.84,216.85,216.58,216.58,6000.0,176.7013,176.7095,176.4895,176.4895,6000.0
2013-01-28 10:20:00,216.58,216.65,215.86,216.19,8900.0,176.4895,176.5465,175.9027,176.1717,8900.0
2013-01-28 10:25:00,216.23,216.28,216.1,216.12,2500.0,176.2042,176.245,176.0983,176.1146,2500.0
2013-01-28 10:30:00,216.12,216.17,216.08,216.13,7200.0,176.1146,176.1554,176.082,176.1228,7200.0
2013-01-28 10:35:00,216.29,216.29,215.69,215.69,7600.0,176.2531,176.2531,175.7642,175.7642,7600.0
2013-01-28 10:40:00,215.68,215.8,215.42,215.56,5100.0,175.7561,175.8538,175.5442,175.6583,5100.0
2013-01-28 10:45:00,215.52,215.52,215.3,215.51,5100.0,175.6257,175.6257,175.4464,175.6175,5100.0
2013-01-28 10:50:00,215.47,215.53,215.19,215.19,1100.0,175.5849,175.6338,175.3568,175.3568,1100.0
2013-01-28 10:55:00,215.19,215.49,215.07,215.46,5700.0,175.3568,175.6012,175.259,175.5768,5700.0
2013-01-28 11:00:00,215.46,215.7,215.46,215.6,1200.0,175.5768,175.7724,175.5768,175.6909,1200.0
2013-01-28 11:05:00,215.59,215.6,215.48,215.53,1000.0,175.6827,175.6909,175.5931,175.6338,1000.0
2013-01-28 11:10:00,215.56,215.57,215.48,215.56,2200.0,175.6583,175.6664,175.5931,175.6583,2200.0
2013-01-28 11:15:00,215.5,215.65,215.5,215.65,2400.0,175.6094,175.7316,175.6094,175.7316,2400.0
2013-01-28 11:20:00,215.66,215.77,215.63,215.75,2900.0,175.7398,175.8294,175.7153,175.8131,2900.0
2013-01-28 11:25:00,215.75,215.99,215.67,215.86,3400.0,175.8131,176.0087,175.7479,175.9027,3400.0
2013-01-28 11:30:00,215.95,216.13,215.95,216.01,3000.0,175.9761,176.1228,175.9761,176.025,3000.0
2013-01-28 11:35:00,216.02,216.22,215.89,216.22,2300.0,176.0331,176.1961,175.9272,176.1961,2300.0
2013-01-28 11:40:00,216.23,216.23,216.04,216.12,1500.0,176.2042,176.2042,176.0494,176.1146,1500.0
2013-01-28 11:45:00,216.07,216.2,216.07,216.1,1800.0,176.0739,176.1798,176.0739,176.0983,1800.0
2013-01-28 11:50:00,216.18,216.19,216.01,216.12,2600.0,176.1635,176.1717,176.025,176.1146,2600.0
2013-01-28 11:55:00,216.21,216.3,216.13,216.18,1700.0,176.1879,176.2613,176.1228,176.1635,1700.0
2013-01-28 12:00:00,216.08,216.15,215.97,216.1,3000.0,176.082,176.1391,175.9924,176.0983,3000.0
2013-01-28 12:05:00,216.08,216.31,216.06,216.31,2700.0,176.082,176.2694,176.0657,176.2694,2700.0
2013-01-28 12:10:00,216.26,216.34,216.06,216.33,2700.0,176.2287,176.2939,176.0657,176.2857,2700.0
2013-01-28 12:15:00,216.32,216.34,216.16,216.3,3000.0,176.2776,176.2939,176.1472,176.2613,3000.0
2013-01-28 12:20:00,216.25,216.38,216.12,216.15,5300.0,176.2205,176.3265,176.1146,176.1391,5300.0
2013-01-28 12:25:00,216.16,216.28,216.1,216.19,3200.0,176.1472,176.245,176.0983,176.1717,3200.0
2013-01-28 12:30:00,216.17,216.19,216.09,216.14,3700.0,176.1554,176.1717,176.0902,176.1309,3700.0
2013-01-28 12:35:00,216.18,216.21,216.13,216.15,2900.0,176.1635,176.1879,176.1228,176.1391,2900.0
2013-01-28 12:40:00,216.1,216.18,215.97,216.12,4500.0,176.0983,176.1635,175.9924,176.1146,4500.0
2013-01-28 12:45:00,216.15,216.23,216.15,216.18,1700.0,176.1391,176.2042,176.1391,176.1635,1700.0
2013-01-28 12:50:00,216.09,216.13,216.05,216.13,2800.0,176.0902,176.1228,176.0576,176.1228,2800.0
2013-01-28 12:55:00,216.15,216.15,216.04,216.07,1900.0,176.1391,176.1391,176.0494,176.0739,1900.0
2013-01-28 13:00:00,216.0,216.16,216.0,216.07,3600.0,176.0168,176.1472,176.0168,176.0739,3600.0
2013-01-28 13:05:00,216.06,216.06,215.84,216.01,5100.0,176.0657,176.0657,175.8864,176.025,5100.0
2013-01-28 13:10:00,216.02,216.12,215.95,216.09,1700.0,176.0331,176.1146,175.9761,176.0902,1700.0
2013-01-28 13:15:00,216.1,216.1,215.98,216.03,4100.0,176.0983,176.0983,176.0005,176.0413,4100.0
2013-01-28 13:20:00,216.08,216.21,216.04,216.18,2500.0,176.082,176.1879,176.0494,176.1635,2500.0
2013-01-28 13:25:00,216.18,216.18,216.0,216.0,1500.0,176.1635,176.1635,176.0168,176.0168,1500.0
2013-01-28 13:30:00,216.0,216.04,215.99,216.0,3400.0,176.0168,176.0494,176.0087,176.0168,3400.0
2013-01-28 13:35:00,216.0,216.2,216.0,216.14,4200.0,176.0168,176.1798,176.0168,176.1309,4200.0
2013-01-28 13:40:00,216.13,216.13,215.91,215.94,1500.0,176.1228,176.1228,175.9435,175.9679,1500.0
2013-01-28 13:45:00,215.95,216.03,215.9,215.98,2300.0,175.9761,176.0413,175.9353,176.0005,2300.0
2013-01-28 13:50:00,215.92,216.01,215.85,215.91,5300.0,175.9516,176.025,175.8946,175.9435,5300.0
2013-01-28 13:55:00,215.96,216.1,215.9,216.09,2000.0,175.9842,176.0983,175.9353,176.0902,2000.0
2013-01-28 14:00:00,216.08,216.08,216.01,216.07,1600.0,176.082,176.082,176.025,176.0739,1600.0
2013-01-28 14:05:00,216.04,216.07,216.0,216.0,1700.0,176.0494,176.0739,176.0168,176.0168,1700.0
2013-01-28 14:10:00,215.99,216.22,215.99,216.22,3700.0,176.0087,176.1961,176.0087,176.1961,3700.0
2013-01-28 14:15:00,216.24,216.29,216.11,216.2,3400.0,176.2124,176.2531,176.1065,176.1798,3400.0
2013-01-28 14:20:00,216.17,216.26,216.15,216.25,4100.0,176.1554,176.2287,176.1391,176.2205,4100.0
2013-01-28 14:25:00,216.22,216.34,216.18,216.28,2200.0,176.1961,176.2939,176.1635,176.245,2200.0
2013-01-28 14:30:00,216.3,216.37,216.27,216.27,2300.0,176.2613,176.3183,176.2368,176.2368,2300.0
2013-01-28 14:35:00,216.26,216.27,216.17,216.17,1100.0,176.2287,176.2368,176.1554,176.1554,1100.0
2013-01-28 14:40:00,216.15,216.36,216.15,216.3,4500.0,176.1391,176.3102,176.1391,176.2613,4500.0
2013-01-28 14:45:00,216.36,216.57,216.32,216.48,3400.0,176.3102,176.4813,176.2776,176.408,3400.0
2013-01-28 14:50:00,216.51,216.54,216.44,216.44,2100.0,176.4324,176.4569,176.3754,176.3754,2100.0
2013-01-28 14:55:00,216.43,216.49,216.31,216.35,3500.0,176.3672,176.4161,176.2694,176.302,3500.0
2013-01-28 15:00:00,216.32,216.5,216.31,216.4,6500.0,176.2776,176.4243,176.2694,176.3428,6500.0
2013-01-28 15:05:00,216.47,216.49,216.24,216.39,8200.0,176.3998,176.4161,176.2124,176.3346,8200.0
2013-01-28 15:10:00,216.4,216.44,216.21,216.21,3900.0,176.3428,176.3754,176.1879,176.1879,3900.0
2013-01-28 15:15:00,216.31,216.43,216.24,216.31,5800.0,176.2694,176.3672,176.2124,176.2694,5800.0
2013-01-28 15:20:00,216.31,216.31,216.23,216.26,8200.0,176.2694,176.2694,176.2042,176.2287,8200.0
2013-01-28 15:25:00,216.31,216.4,216.26,216.3,7400.0,176.2694,176.3428,176.2287,176.2613,7400.0
2013-01-28 15:30:00,216.25,216.49,216.2,216.49,10300.0,176.2205,176.4161,176.1798,176.4161,10300.0
2013-01-28 15:35:00,216.38,216.44,216.24,216.28,10800.0,176.3265,176.3754,176.2124,176.245,10800.0
2013-01-28 15:40:00,216.28,216.48,216.26,216.48,10700.0,176.245,176.408,176.2287,176.408,10700.0
2013-01-28 15:45:00,216.39,216.46,216.37,216.39,7900.0,176.3346,176.3917,176.3183,176.3346,7900.0
2013-01-28 15:50:00,216.39,216.62,216.31,216.57,18100.0,176.3346,176.5221,176.2694,176.4813,18100.0
2013-01-28 15:55:00,216.57,216.76,216.49,216.67,24700.0,176.4813,176.6361,176.4161,176.5628,24700.0
2013-01-29 09:30:00,216.54,216.54,215.89,216.27,8900.0,176.4569,176.4569,175.9272,176.2368,8900.0
2013-01-29 09:35:00,216.25,216.36,216.05,216.05,3400.0,176.2205,176.3102,176.0576,176.0576,3400.0
2013-01-29 09:40:00,216.31,217.14,216.31,217.09,9700.0,176.2694,176.9458,176.2694,176.9051,9700.0
2013-01-29 09:45:00,217.14,217.33,217.1,217.19,1300.0,176.9458,177.1006,176.9132,176.9865,1300.0
2013-01-29 09:50:00,217.24,217.35,216.79,216.93,3000.0,177.0273,177.1169,176.6606,176.7747,3000.0
2013-01-29 09:55:00,216.92,217.26,216.92,217.0,3900.0,176.7665,177.0436,176.7665,176.8317,3900.0
2013-01-29 10:00:00,217.0,217.2,216.54,216.84,11300.0,176.8317,176.9947,176.4569,176.7013,11300.0
2013-01-29 10:05:00,216.83,216.84,216.48,216.62,2300.0,176.6932,176.7013,176.408,176.5221,2300.0
2013-01-29 10:10:00,216.62,216.74,216.56,216.56,1900.0,176.5221,176.6198,176.4732,176.4732,1900.0
2013-01-29 10:15:00,216.66,216.66,216.5,216.62,2600.0,176.5546,176.5546,176.4243,176.5221,2600.0
2013-01-29 10:20:00,216.66,217.0,216.59,216.97,13500.0,176.5546,176.8317,176.4976,176.8073,13500.0
2013-01-29 10:25:00,217.01,217.01,216.91,216.91,10800.0,176.8399,176.8399,176.7584,176.7584,10800.0
2013-01-29 10:30:00,216.94,217.05,216.83,216.94,6100.0,176.7828,176.8725,176.6932,176.7828,6100.0
2013-01-29 10:35:00,216.93,217.01,216.81,216.89,1900.0,176.7747,176.8399,176.6769,176.7421,1900.0
2013-01-29 10:40:00,216.95,217.0,216.75,216.93,1700.0,176.791,176.8317,176.628,176.7747,1700.0
2013-01-29 10:45:00,216.97,217.11,216.81,216.99,31300.0,176.8073,176.9214,176.6769,176.8236,31300.0
2013-01-29 10:50:00,217.08,217.08,216.86,216.86,1300.0,176.8969,176.8969,176.7176,176.7176,1300.0
2013-01-29 10:55:00,216.91,217.07,216.8,216.81,3200.0,176.7584,176.8888,176.6687,176.6769,3200.0
2013-01-29 11:00:00,216.87,216.93,216.76,216.93,1600.0,176.7258,176.7747,176.6361,176.7747,1600.0
2013-01-29 11:05:00,217.03,217.09,216.97,217.03,2100.0,176.8562,176.9051,176.8073,176.8562,2100.0
2013-01-29 11:10:00,217.27,217.27,217.08,217.08,12900.0,177.0517,177.0517,176.8969,176.8969,12900.0
2013-01-29 11:15:00,217.14,217.46,217.1,217.25,23500.0,176.9458,177.2066,176.9132,177.0354,23500.0
2013-01-29 11:20:00,217.38,218.2,217.38,218.14,11100.0,177.1414,177.8096,177.1414,177.7607,11100.0
2013-01-29 11:25:00,218.07,218.17,217.95,218.0,6800.0,177.7036,177.7851,177.6059,177.6466,6800.0
2013-01-29 11:30:00,218.0,218.11,217.96,218.08,3500.0,177.6466,177.7362,177.614,177.7118,3500.0
2013-01-29 11:35:00,218.08,218.22,217.97,218.22,5000.0,177.7118,177.8259,177.6222,177.8259,5000.0
2013-01-29 11:40:00,218.19,218.19,218.03,218.03,1900.0,177.8014,177.8014,177.6711,177.6711,1900.0
2013-01-29 11:45:00,218.09,218.09,218.02,218.04,400.0,177.7199,177.7199,177.6629,177.6792,400.0
2013-01-29 11:50:00,217.93,218.03,217.9,217.96,3100.0,177.5896,177.6711,177.5651,177.614,3100.0
2013-01-29 11:55:00,218.01,218.38,217.91,218.38,5400.0,177.6548,177.9563,177.5733,177.9563,5400.0
2013-01-29 12:00:00,218.27,218.27,217.89,218.06,2000.0,177.8666,177.8666,177.557,177.6955,2000.0
2013-01-29 12:05:00,218.08,218.22,218.07,218.18,1000.0,177.7118,177.8259,177.7036,177.7933,1000.0
2013-01-29 12:10:00,218.2,218.2,218.03,218.03,900.0,177.8096,177.8096,177.6711,177.6711,900.0
2013-01-29 12:15:00,218.03,218.05,218.0,218.05,1800.0,177.6711,177.6874,177.6466,177.6874,1800.0
2013-01-29 12:20:00,217.96,218.04,217.91,218.04,4000.0,177.614,177.6792,177.5733,177.6792,4000.0
2013-01-29 12:25:00,218.01,218.04,217.95,218.02,1200.0,177.6548,177.6792,177.6059,177.6629,1200.0
2013-01-29 12:30:00,218.02,218.06,217.92,217.98,2600.0,177.6629,177.6955,177.5814,177.6303,2600.0
2013-01-29 12:35:00,217.98,218.23,217.98,218.23,1600.0,177.6303,177.834,177.6303,177.834,1600.0
2013-01-29 12:40:00,218.19,218.26,218.16,218.26,700.0,177.8014,177.8585,177.777,177.8585,700.0
2013-01-29 12:45:00,218.18,218.18,218.12,218.12,1100.0,177.7933,177.7933,177.7444,177.7444,1100.0
2013-01-29 12:50:00,218.12,218.32,218.12,218.23,2000.0,177.7444,177.9074,177.7444,177.834,2000.0
2013-01-29 12:55:00,218.32,218.32,218.21,218.21,900.0,177.9074,177.9074,177.8177,177.8177,900.0
2013-01-29 13:00:00,218.21,218.32,218.2,218.27,3900.0,177.8177,177.9074,177.8096,177.8666,3900.0
2013-01-29 13:05:00,218.42,218.42,218.28,218.28,3700.0,177.9889,177.9889,177.8748,177.8748,3700.0
2013-01-29 13:10:00,218.28,218.52,218.28,218.49,13600.0,177.8748,178.0704,177.8748,178.0459,13600.0
2013-01-29 13:15:00,218.35,218.35,218.3,218.3,300.0,177.9318,177.9318,177.8911,177.8911,300.0
2013-01-29 13:20:00,218.38,218.41,218.28,218.28,3700.0,177.9563,177.9807,177.8748,177.8748,3700.0
2013-01-29 13:25:00,218.28,218.52,218.27,218.41,7500.0,177.8748,178.0704,177.8666,177.9807,7500.0
2013-01-29 13:30:00,218.45,218.51,218.35,218.43,3800.0,178.0133,178.0622,177.9318,177.997,3800.0
2013-01-29 13:35:00,218.47,218.7,218.47,218.67,2600.0,178.0296,178.217,178.0296,178.1926,2600.0
2013-01-29 13:40:00,218.78,218.82,218.66,218.72,7900.0,178.2822,178.3148,178.1844,178.2333,7900.0
2013-01-29 13:45:00,218.72,218.86,218.72,218.73,2700.0,178.2333,178.3474,178.2333,178.2415,2700.0
2013-01-29 13:50:00,218.72,218.84,218.72,218.72,5000.0,178.2333,178.3311,178.2333,178.2333,5000.0
2013-01-29 13:55:00,218.72,218.83,218.72,218.78,3900.0,178.2333,178.323,178.2333,178.2822,3900.0
2013-01-29 14:00:00,218.72,218.79,218.71,218.77,700.0,178.2333,178.2904,178.2252,178.2741,700.0
2013-01-29 14:05:00,218.78,218.94,218.74,218.9,3900.0,178.2822,178.4126,178.2496,178.38,3900.0
2013-01-29 14:10:00,218.88,218.95,218.78,218.78,3500.0,178.3637,178.4208,178.2822,178.2822,3500.0
2013-01-29 14:15:00,218.78,218.88,218.77,218.88,4000.0,178.2822,178.3637,178.2741,178.3637,4000.0
2013-01-29 14:20:00,218.87,219.0,218.85,218.95,9700.0,178.3556,178.4615,178.3393,178.4208,9700.0
2013-01-29 14:25:00,219.0,219.07,218.98,219.06,2700.0,178.4615,178.5185,178.4452,178.5104,2700.0
2013-01-29 14:30:00,218.96,219.06,218.92,219.06,3300.0,178.4289,178.5104,178.3963,178.5104,3300.0
2013-01-29 14:35:00,219.07,219.18,219.07,219.13,5900.0,178.5185,178.6082,178.5185,178.5674,5900.0
2013-01-29 14:40:00,219.08,219.12,219.07,219.09,2800.0,178.5267,178.5593,178.5185,178.5348,2800.0
2013-01-29 14:45:00,219.08,219.14,219.03,219.12,1700.0,178.5267,178.5756,178.4859,178.5593,1700.0
2013-01-29 14:50:00,219.1,219.11,219.0,219.11,4800.0,178.543,178.5511,178.4615,178.5511,4800.0
2013-01-29 14:55:00,219.12,219.13,219.04,219.1,1800.0,178.5593,178.5674,178.4941,178.543,1800.0
2013-01-29 15:00:00,219.09,219.13,219.01,219.12,3300.0,178.5348,178.5674,178.4696,178.5593,3300.0
2013-01-29 15:05:00,219.11,219.2,219.0,219.16,5100.0,178.5511,178.6245,178.4615,178.5919,5100.0
2013-01-29 15:10:00,219.2,219.29,219.05,219.1,6400.0,178.6245,178.6978,178.5022,178.543,6400.0
2013-01-29 15:15:00,219.05,219.16,219.04,219.11,3600.0,178.5022,178.5919,178.4941,178.5511,3600.0
2013-01-29 15:20:00,219.09,219.15,219.04,219.15,2600.0,178.5348,178.5837,178.4941,178.5837,2600.0
2013-01-29 15:25:00,219.15,219.22,219.01,219.12,5600.0,178.5837,178.6408,178.4696,178.5593,5600.0
2013-01-29 15:30:00,219.04,219.05,218.84,218.85,6300.0,178.4941,178.5022,178.3311,178.3393,6300.0
2013-01-29 15:35:00,218.86,218.95,218.77,218.86,4900.0,178.3474,178.4208,178.2741,178.3474,4900.0
2013-01-29 15:40:00,218.87,218.9,218.72,218.87,4800.0,178.3556,178.38,178.2333,178.3556,4800.0
2013-01-29 15:45:00,218.79,218.79,218.28,218.7,20500.0,178.2904,178.2904,177.8748,178.217,20500.0
2013-01-29 15:50:00,218.67,218.67,218.42,218.65,12400.0,178.1926,178.1926,177.9889,178.1763,12400.0
2013-01-29 15:55:00,218.62,218.72,218.55,218.61,17800.0,178.1518,178.2333,178.0948,178.1437,17800.0
2013-01-30 09:30:00,218.25,218.44,216.86,217.23,11700.0,177.8503,178.0052,176.7176,177.0191,11700.0
2013-01-30 09:35:00,217.15,218.52,217.14,218.26,3000.0,176.9539,178.0704,176.9458,177.8585,3000.0
2013-01-30 09:40:00,218.29,218.62,218.27,218.5,3400.0,177.8829,178.1518,177.8666,178.0541,3400.0
2013-01-30 09:45:00,218.44,219.12,218.38,218.98,10600.0,178.0052,178.5593,177.9563,178.4452,10600.0
2013-01-30 09:50:00,219.17,219.24,218.92,219.06,8300.0,178.6,178.6571,178.3963,178.5104,8300.0
2013-01-30 09:55:00,219.17,219.26,218.8,218.92,6600.0,178.6,178.6734,178.2985,178.3963,6600.0
2013-01-30 10:00:00,218.82,219.07,218.72,218.81,11500.0,178.3148,178.5185,178.2333,178.3067,11500.0
2013-01-30 10:05:00,218.83,218.87,218.03,218.06,35300.0,178.323,178.3556,177.6711,177.6955,35300.0
2013-01-30 10:10:00,217.95,218.13,217.72,217.86,37300.0,177.6059,177.7525,177.4184,177.5325,37300.0
2013-01-30 10:15:00,217.86,217.9,217.42,217.42,11000.0,177.5325,177.5651,177.174,177.174,11000.0
2013-01-30 10:20:00,217.42,217.82,217.34,217.34,2400.0,177.174,177.4999,177.1088,177.1088,2400.0
2013-01-30 10:25:00,217.52,217.69,217.35,217.52,3500.0,177.2555,177.394,177.1169,177.2555,3500.0
2013-01-30 10:30:00,217.67,217.77,217.54,217.67,1600.0,177.3777,177.4592,177.2718,177.3777,1600.0
2013-01-30 10:35:00,217.68,217.85,217.56,217.68,2400.0,177.3858,177.5244,177.2881,177.3858,2400.0
2013-01-30 10:40:00,217.7,217.77,217.53,217.7,3100.0,177.4021,177.4592,177.2636,177.4021,3100.0
2013-01-30 10:45:00,217.76,217.85,217.53,217.62,3700.0,177.451,177.5244,177.2636,177.3369,3700.0
2013-01-30 10:50:00,217.64,217.72,217.61,217.72,2000.0,177.3532,177.4184,177.3288,177.4184,2000.0
2013-01-30 10:55:00,217.7,217.79,217.66,217.7,1400.0,177.4021,177.4755,177.3695,177.4021,1400.0
2013-01-30 11:00:00,217.91,217.92,217.7,217.81,4100.0,177.5733,177.5814,177.4021,177.4918,4100.0
2013-01-30 11:05:00,217.83,218.12,217.72,218.0,52800.0,177.5081,177.7444,177.4184,177.6466,52800.0
2013-01-30 11:10:00,218.02,218.3,218.01,218.11,2400.0,177.6629,177.8911,177.6548,177.7362,2400.0
2013-01-30 11:15:00,218.07,218.27,218.06,218.21,18200.0,177.7036,177.8666,177.6955,177.8177,18200.0
2013-01-30 11:20:00,218.2,218.25,218.03,218.09,29200.0,177.8096,177.8503,177.6711,177.7199,29200.0
2013-01-30 11:25:00,218.07,218.3,218.06,218.3,2700.0,177.7036,177.8911,177.6955,177.8911,2700.0
2013-01-30 11:30:00,218.22,218.39,218.08,218.23,8900.0,177.8259,177.9644,177.7118,177.834,8900.0
2013-01-30 11:35:00,218.21,218.34,218.07,218.11,3300.0,177.8177,177.9237,177.7036,177.7362,3300.0
2013-01-30 11:40:00,218.05,218.18,217.99,218.06,7000.0,177.6874,177.7933,177.6385,177.6955,7000.0
2013-01-30 11:45:00,218.18,218.25,218.0,218.05,5100.0,177.7933,177.8503,177.6466,177.6874,5100.0
2013-01-30 11:50:00,218.17,218.28,218.0,218.15,2200.0,177.7851,177.8748,177.6466,177.7688,2200.0
2013-01-30 11:55:00,218.16,218.34,218.08,218.2,2300.0,177.777,177.9237,177.7118,177.8096,2300.0
2013-01-30 12:00:00,218.22,218.38,218.05,218.21,1800.0,177.8259,177.9563,177.6874,177.8177,1800.0
2013-01-30 12:05:00,218.22,218.42,218.09,218.15,2400.0,177.8259,177.9889,177.7199,177.7688,2400.0
2013-01-30 12:10:00,218.1,218.39,218.09,218.39,1600.0,177.7281,177.9644,177.7199,177.9644,1600.0
2013-01-30 12:15:00,218.41,218.48,218.21,218.24,10100.0,177.9807,178.0378,177.8177,177.8422,10100.0
2013-01-30 12:20:00,218.44,218.47,218.17,218.32,2100.0,178.0052,178.0296,177.7851,177.9074,2100.0
2013-01-30 12:25:00,218.43,218.43,218.31,218.32,2500.0,177.997,177.997,177.8992,177.9074,2500.0
2013-01-30 12:30:00,218.35,218.4,218.1,218.22,1900.0,177.9318,177.9726,177.7281,177.8259,1900.0
2013-01-30 12:35:00,218.23,218.34,218.17,218.18,3600.0,177.834,177.9237,177.7851,177.7933,3600.0
2013-01-30 12:40:00,218.18,218.45,218.18,218.33,4800.0,177.7933,178.0133,177.7933,177.9155,4800.0
2013-01-30 12:45:00,218.27,218.53,218.26,218.39,4400.0,177.8666,178.0785,177.8585,177.9644,4400.0
2013-01-30 12:50:00,218.39,218.43,218.26,218.42,6200.0,177.9644,177.997,177.8585,177.9889,6200.0
2013-01-30 12:55:00,218.52,218.65,218.47,218.55,4300.0,178.0704,178.1763,178.0296,178.0948,4300.0
2013-01-30 13:00:00,218.68,218.72,218.58,218.59,4300.0,178.2007,178.2333,178.1192,178.1274,4300.0
2013-01-30 13:05:00,218.64,218.77,218.4,218.71,4900.0,178.1681,178.2741,177.9726,178.2252,4900.0
2013-01-30 13:10:00,218.61,218.64,218.47,218.6,2700.0,178.1437,178.1681,178.0296,178.1355,2700.0
2013-01-30 13:15:00,218.64,218.67,218.37,218.43,5600.0,178.1681,178.1926,177.9481,177.997,5600.0
2013-01-30 13:20:00,218.46,218.78,218.46,218.76,3600.0,178.0215,178.2822,178.0215,178.2659,3600.0
2013-01-30 13:25:00,218.76,219.18,218.76,219.15,6200.0,178.2659,178.6082,178.2659,178.5837,6200.0
2013-01-30 13:30:00,219.26,219.26,218.87,218.88,2500.0,178.6734,178.6734,178.3556,178.3637,2500.0
2013-01-30 13:35:00,218.87,218.91,218.78,218.91,1400.0,178.3556,178.3882,178.2822,178.3882,1400.0
2013-01-30 13:40:00,218.94,218.95,218.71,218.71,1900.0,178.4126,178.4208,178.2252,178.2252,1900.0
2013-01-30 13:45:00,218.71,218.8,218.66,218.68,2400.0,178.2252,178.2985,178.1844,178.2007,2400.0
2013-01-30 13:50:00,218.7,218.7,218.67,218.7,500.0,178.217,178.217,178.1926,178.217,500.0
2013-01-30 13:55:00,218.61,218.78,218.61,218.75,2400.0,178.1437,178.2822,178.1437,178.2578,2400.0
2013-01-30 14:00:00,218.75,218.79,218.65,218.74,1800.0,178.2578,178.2904,178.1763,178.2496,1800.0
2013-01-30 14:05:00,218.74,218.74,218.57,218.57,1600.0,178.2496,178.2496,178.1111,178.1111,1600.0
2013-01-30 14:10:00,218.6,218.71,218.54,218.54,3400.0,178.1355,178.2252,178.0866,178.0866,3400.0
2013-01-30 14:15:00,218.62,218.92,218.54,218.62,2400.0,178.1518,178.3963,178.0866,178.1518,2400.0
2013-01-30 14:20:00,218.67,218.68,218.43,218.43,4100.0,178.1926,178.2007,177.997,177.997,4100.0
2013-01-30 14:25:00,218.43,218.55,218.43,218.55,2800.0,177.997,178.0948,177.997,178.0948,2800.0
2013-01-30 14:30:00,218.58,218.73,218.55,218.73,2200.0,178.1192,178.2415,178.0948,178.2415,2200.0
2013-01-30 14:35:00,218.7,218.77,218.57,218.69,4000.0,178.217,178.2741,178.1111,178.2089,4000.0
2013-01-30 14:40:00,218.7,218.7,218.5,218.53,3300.0,178.217,178.217,178.0541,178.0785,3300.0
2013-01-30 14:45:00,218.48,218.53,218.31,218.33,4700.0,178.0378,178.0785,177.8992,177.9155,4700.0
2013-01-30 14:50:00,218.35,218.58,218.33,218.46,5300.0,177.9318,178.1192,177.9155,178.0215,5300.0
2013-01-30 14:55:00,218.46,218.74,218.44,218.71,5000.0,178.0215,178.2496,178.0052,178.2252,5000.0
2013-01-30 15:00:00,218.63,218.85,218.62,218.76,7400.0,178.16,178.3393,178.1518,178.2659,7400.0
2013-01-30 15:05:00,218.79,218.91,218.71,218.77,7800.0,178.2904,178.3882,178.2252,178.2741,7800.0
2013-01-30 15:10:00,218.79,218.94,218.66,218.73,7400.0,178.2904,178.4126,178.1844,178.2415,7400.0
2013-01-30 15:15:00,218.71,218.83,218.55,218.74,11700.0,178.2252,178.323,178.0948,178.2496,11700.0
2013-01-30 15:20:00,218.67,218.73,218.57,218.7,9000.0,178.1926,178.2415,178.1111,178.217,9000.0
2013-01-30 15:25:00,218.72,218.9,218.59,218.81,9600.0,178.2333,178.38,178.1274,178.3067,9600.0
2013-01-30 15:30:00,218.75,218.84,218.62,218.62,16400.0,178.2578,178.3311,178.1518,178.1518,16400.0
2013-01-30 15:35:00,218.63,218.83,218.57,218.74,9200.0,178.16,178.323,178.1111,178.2496,9200.0
2013-01-30 15:40:00,218.74,218.88,218.69,218.78,13700.0,178.2496,178.3637,178.2089,178.2822,13700.0
2013-01-30 15:45:00,218.72,218.91,218.57,218.57,18000.0,178.2333,178.3882,178.1111,178.1111,18000.0
2013-01-30 15:50:00,218.59,218.67,218.11,218.33,11100.0,178.1274,178.1926,177.7362,177.9155,11100.0
2013-01-30 15:55:00,218.39,218.56,218.23,218.52,13400.0,177.9644,178.1029,177.834,178.0704,13400.0
2013-01-31 09:30:00,217.68,218.2,217.21,217.23,7000.0,177.3858,177.8096,177.0028,177.0191,7000.0
2013-01-31 09:35:00,217.29,217.68,217.1,217.11,10000.0,177.068,177.3858,176.9132,176.9214,10000.0
2013-01-31 09:40:00,217.22,218.05,217.22,217.69,71200.0,177.011,177.6874,177.011,177.394,71200.0
2013-01-31 09:45:00,217.67,218.02,217.3,217.84,14300.0,177.3777,177.6629,177.0762,177.5162,14300.0
2013-01-31 09:50:00,217.98,218.44,217.77,218.21,4500.0,177.6303,178.0052,177.4592,177.8177,4500.0
2013-01-31 09:55:00,218.22,218.91,218.06,218.91,6000.0,177.8259,178.3882,177.6955,178.3882,6000.0
2013-01-31 10:00:00,218.86,218.86,217.89,217.89,3300.0,178.3474,178.3474,177.557,177.557,3300.0
2013-01-31 10:05:00,217.88,218.12,217.48,217.69,12300.0,177.5488,177.7444,177.2229,177.394,12300.0
2013-01-31 10:10:00,217.57,217.86,217.57,217.57,5100.0,177.2962,177.5325,177.2962,177.2962,5100.0
2013-01-31 10:15:00,217.58,217.59,217.29,217.36,2500.0,177.3044,177.3125,177.068,177.1251,2500.0
2013-01-31 10:20:00,217.38,217.42,216.87,217.09,5100.0,177.1414,177.174,176.7258,176.9051,5100.0
2013-01-31 10:25:00,217.01,217.01,216.23,216.36,5700.0,176.8399,176.8399,176.2042,176.3102,5700.0
2013-01-31 10:30:00,216.36,216.87,216.36,216.51,19100.0,176.3102,176.7258,176.3102,176.4324,19100.0
2013-01-31 10:35:00,216.56,216.68,216.55,216.56,3600.0,176.4732,176.5709,176.465,176.4732,3600.0
2013-01-31 10:40:00,216.57,216.9,216.48,216.9,3500.0,176.4813,176.7502,176.408,176.7502,3500.0
2013-01-31 10:45:00,216.72,216.95,216.67,216.68,16300.0,176.6035,176.791,176.5628,176.5709,16300.0
2013-01-31 10:50:00,216.8,217.27,216.8,217.11,18400.0,176.6687,177.0517,176.6687,176.9214,18400.0
2013-01-31 10:55:00,217.03,217.2,216.95,217.12,6700.0,176.8562,176.9947,176.791,176.9295,6700.0
2013-01-31 11:00:00,217.06,217.41,216.93,217.23,4600.0,176.8806,177.1658,176.7747,177.0191,4600.0
2013-01-31 11:05:00,217.06,217.23,217.0,217.03,6800.0,176.8806,177.0191,176.8317,176.8562,6800.0
2013-01-31 11:10:00,217.03,217.04,216.91,217.0,4300.0,176.8562,176.8643,176.7584,176.8317,4300.0
2013-01-31 11:15:00,217.04,217.26,216.95,217.03,6100.0,176.8643,177.0436,176.791,176.8562,6100.0
2013-01-31 11:20:00,217.05,217.28,217.05,217.13,3800.0,176.8725,177.0599,176.8725,176.9376,3800.0
2013-01-31 11:25:00,217.22,217.28,217.08,217.12,10100.0,177.011,177.0599,176.8969,176.9295,10100.0
2013-01-31 11:30:00,217.08,217.2,217.02,217.03,1600.0,176.8969,176.9947,176.848,176.8562,1600.0
2013-01-31 11:35:00,217.0,217.38,216.98,217.18,3400.0,176.8317,177.1414,176.8154,176.9784,3400.0
2013-01-31 11:40:00,217.28,217.33,217.01,217.24,7900.0,177.0599,177.1006,176.8399,177.0273,7900.0
2013-01-31 11:45:00,217.15,217.58,217.15,217.58,2200.0,176.9539,177.3044,176.9539,177.3044,2200.0
2013-01-31 11:50:00,217.65,217.67,217.17,217.22,2200.0,177.3614,177.3777,176.9702,177.011,2200.0
2013-01-31 11:55:00,217.14,217.31,217.14,217.31,500.0,176.9458,177.0843,176.9458,177.0843,500.0
2013-01-31 12:00:00,217.29,217.3,216.91,217.01,2600.0,177.068,177.0762,176.7584,176.8399,2600.0
2013-01-31 12:05:00,217.2,217.2,216.88,216.93,1300.0,176.9947,176.9947,176.7339,176.7747,1300.0
2013-01-31 12:10:00,216.85,217.15,216.85,216.96,1700.0,176.7095,176.9539,176.7095,176.7991,1700.0
2013-01-31 12:15:00,217.14,217.23,217.01,217.04,2100.0,176.9458,177.0191,176.8399,176.8643,2100.0
2013-01-31 12:20:00,217.18,217.21,217.11,217.21,700.0,176.9784,177.0028,176.9214,177.0028,700.0
2013-01-31 12:25:00,217.24,217.26,217.14,217.14,1500.0,177.0273,177.0436,176.9458,176.9458,1500.0
2013-01-31 12:30:00,217.14,217.15,216.96,216.96,2600.0,176.9458,176.9539,176.7991,176.7991,2600.0
2013-01-31 12:35:00,217.02,217.26,217.02,217.13,2500.0,176.848,177.0436,176.848,176.9376,2500.0
2013-01-31 12:40:00,217.25,217.25,217.08,217.08,900.0,177.0354,177.0354,176.8969,176.8969,900.0
2013-01-31 12:45:00,217.24,217.45,217.24,217.45,3400.0,177.0273,177.1984,177.0273,177.1984,3400.0
2013-01-31 12:50:00,217.71,217.74,217.55,217.74,1700.0,177.4103,177.4347,177.2799,177.4347,1700.0
2013-01-31 12:55:00,217.62,217.65,217.61,217.65,600.0,177.3369,177.3614,177.3288,177.3614,600.0
2013-01-31 13:00:00,217.6,217.62,217.52,217.53,800.0,177.3206,177.3369,177.2555,177.2636,800.0
2013-01-31 13:05:00,217.52,217.75,217.37,217.75,2300.0,177.2555,177.4429,177.1332,177.4429,2300.0
2013-01-31 13:10:00,217.76,217.85,217.75,217.76,900.0,177.451,177.5244,177.4429,177.451,900.0
2013-01-31 13:15:00,217.78,217.84,217.72,217.72,700.0,177.4673,177.5162,177.4184,177.4184,700.0
2013-01-31 13:20:00,217.77,217.79,217.7,217.75,1900.0,177.4592,177.4755,177.4021,177.4429,1900.0
2013-01-31 13:25:00,217.74,217.82,217.63,217.67,1900.0,177.4347,177.4999,177.3451,177.3777,1900.0
2013-01-31 13:30:00,217.7,217.83,217.7,217.83,300.0,177.4021,177.5081,177.4021,177.5081,300.0
2013-01-31 13:35:00,217.79,217.91,217.79,217.91,1500.0,177.4755,177.5733,177.4755,177.5733,1500.0
2013-01-31 13:40:00,217.92,217.92,217.83,217.9,400.0,177.5814,177.5814,177.5081,177.5651,400.0
2013-01-31 13:45:00,218.02,218.02,217.91,217.91,500.0,177.6629,177.6629,177.5733,177.5733,500.0
2013-01-31 13:50:00,218.0,218.06,218.0,218.0,300.0,177.6466,177.6955,177.6466,177.6466,300.0
2013-01-31 13:55:00,217.91,218.09,217.91,217.99,1800.0,177.5733,177.7199,177.5733,177.6385,1800.0
2013-01-31 14:00:00,217.98,217.98,217.86,217.94,500.0,177.6303,177.6303,177.5325,177.5977,500.0
2013-01-31 14:05:00,217.87,217.94,217.68,217.68,4000.0,177.5407,177.5977,177.3858,177.3858,4000.0
2013-01-31 14:10:00,217.71,217.8,217.71,217.73,6500.0,177.4103,177.4836,177.4103,177.4266,6500.0
2013-01-31 14:15:00,217.72,217.83,217.65,217.83,9800.0,177.4184,177.5081,177.3614,177.5081,9800.0
2013-01-31 14:20:00,217.93,218.2,217.85,218.0,4500.0,177.5896,177.8096,177.5244,177.6466,4500.0
2013-01-31 14:25:00,218.21,218.21,217.74,217.85,5300.0,177.8177,177.8177,177.4347,177.5244,5300.0
2013-01-31 14:30:00,217.78,218.11,217.78,218.11,1600.0,177.4673,177.7362,177.4673,177.7362,1600.0
2013-01-31 14:35:00,218.14,218.14,218.0,218.01,2100.0,177.7607,177.7607,177.6466,177.6548,2100.0
2013-01-31 14:40:00,218.03,218.23,218.02,218.02,1800.0,177.6711,177.834,177.6629,177.6629,1800.0
2013-01-31 14:45:00,218.14,218.15,218.11,218.15,700.0,177.7607,177.7688,177.7362,177.7688,700.0
2013-01-31 14:50:00,218.21,218.33,218.21,218.31,1200.0,177.8177,177.9155,177.8177,177.8992,1200.0
2013-01-31 14:55:00,218.21,218.28,218.21,218.26,1300.0,177.8177,177.8748,177.8177,177.8585,1300.0
2013-01-31 15:00:00,218.26,218.44,218.18,218.26,7000.0,177.8585,178.0052,177.7933,177.8585,7000.0
2013-01-31 15:05:00,218.17,218.5,218.17,218.46,3700.0,177.7851,178.0541,177.7851,178.0215,3700.0
2013-01-31 15:10:00,218.42,218.61,218.26,218.26,6300.0,177.9889,178.1437,177.8585,177.8585,6300.0
2013-01-31 15:15:00,218.26,218.35,218.19,218.3,6100.0,177.8585,177.9318,177.8014,177.8911,6100.0
2013-01-31 15:20:00,218.4,218.4,218.26,218.35,2300.0,177.9726,177.9726,177.8585,177.9318,2300.0
2013-01-31 15:25:00,218.28,218.4,218.25,218.29,2600.0,177.8748,177.9726,177.8503,177.8829,2600.0
2013-01-31 15:30:00,218.29,218.46,218.16,218.26,5300.0,177.8829,178.0215,177.777,177.8585,5300.0
2013-01-31 15:35:00,218.26,218.38,218.24,218.26,13000.0,177.8585,177.9563,177.8422,177.8585,13000.0
2013-01-31 15:40:00,218.26,218.39,218.16,218.26,10600.0,177.8585,177.9644,177.777,177.8585,10600.0
2013-01-31 15:45:00,218.24,218.31,218.06,218.06,13900.0,177.8422,177.8992,177.6955,177.6955,13900.0
2013-01-31 15:50:00,218.06,218.19,217.95,218.16,13700.0,177.6955,177.8014,177.6059,177.777,13700.0
2013-01-31 15:55:00,218.09,218.21,217.88,217.97,39700.0,177.7199,177.8177,177.5488,177.6222,39700.0
2013-02-01 09:30:00,219.36,219.36,218.28,219.28,7200.0,178.7549,178.7549,177.8748,178.6897,7200.0
2013-02-01 09:35:00,219.09,219.51,218.97,218.97,2200.0,178.5348,178.8771,178.4371,178.4371,2200.0
2013-02-01 09:40:00,219.21,219.4,219.16,219.32,1800.0,178.6326,178.7875,178.5919,178.7223,1800.0
2013-02-01 09:45:00,219.29,219.32,219.08,219.08,3900.0,178.6978,178.7223,178.5267,178.5267,3900.0
2013-02-01 09:50:00,219.03,219.51,218.69,219.51,5200.0,178.4859,178.8771,178.2089,178.8771,5200.0
2013-02-01 09:55:00,219.5,219.64,218.78,218.79,4400.0,178.8689,178.983,178.2822,178.2904,4400.0
2013-02-01 10:00:00,219.02,219.54,219.02,219.39,2300.0,178.4778,178.9015,178.4778,178.7793,2300.0
2013-02-01 10:05:00,219.46,220.13,219.3,220.12,18000.0,178.8363,179.3823,178.706,179.3742,18000.0
2013-02-01 10:10:00,220.06,220.42,220.06,220.27,4600.0,179.3253,179.6186,179.3253,179.4964,4600.0
2013-02-01 10:15:00,220.22,220.3,220.18,220.23,3800.0,179.4557,179.5209,179.4231,179.4638,3800.0
2013-02-01 10:20:00,220.28,220.49,220.24,220.24,5500.0,179.5046,179.6757,179.472,179.472,5500.0
2013-02-01 10:25:00,220.19,220.38,220.18,220.25,2500.0,179.4312,179.5861,179.4231,179.4801,2500.0
2013-02-01 10:30:00,220.31,220.63,220.31,220.62,3000.0,179.529,179.7898,179.529,179.7816,3000.0
2013-02-01 10:35:00,220.62,220.71,220.58,220.7,2600.0,179.7816,179.855,179.749,179.8468,2600.0
2013-02-01 10:40:00,220.6,220.97,220.49,220.87,8200.0,179.7653,180.0668,179.6757,179.9853,8200.0
2013-02-01 10:45:00,220.87,221.16,220.83,221.11,8500.0,179.9853,180.2217,179.9528,180.1809,8500.0
2013-02-01 10:50:00,221.12,221.44,221.0,221.22,17600.0,180.1891,180.4498,180.0913,180.2706,17600.0
2013-02-01 10:55:00,221.19,221.43,221.19,221.43,2000.0,180.2461,180.4417,180.2461,180.4417,2000.0
2013-02-01 11:00:00,221.44,221.54,221.35,221.5,5200.0,180.4498,180.5313,180.3765,180.4987,5200.0
2013-02-01 11:05:00,221.42,221.57,221.42,221.57,4300.0,180.4335,180.5558,180.4335,180.5558,4300.0
2013-02-01 11:10:00,221.48,221.93,221.48,221.85,6500.0,180.4824,180.8491,180.4824,180.7839,6500.0
2013-02-01 11:15:00,221.78,222.05,221.69,221.83,11700.0,180.7269,180.9469,180.6536,180.7676,11700.0
2013-02-01 11:20:00,221.87,221.93,221.71,221.75,3000.0,180.8002,180.8491,180.6699,180.7025,3000.0
2013-02-01 11:25:00,221.83,221.83,221.25,221.32,5900.0,180.7676,180.7676,180.295,180.352,5900.0
2013-02-01 11:30:00,221.35,221.35,220.65,221.09,6700.0,180.3765,180.3765,179.8061,180.1646,6700.0
2013-02-01 11:35:00,221.1,221.11,220.98,221.0,2300.0,180.1728,180.1809,180.075,180.0913,2300.0
2013-02-01 11:40:00,221.2,221.31,221.13,221.15,2600.0,180.2543,180.3439,180.1972,180.2135,2600.0
2013-02-01 11:45:00,221.15,221.15,220.88,220.91,4700.0,180.2135,180.2135,179.9935,180.0179,4700.0
2013-02-01 11:50:00,220.9,221.07,220.84,221.02,2500.0,180.0098,180.1483,179.9609,180.1076,2500.0
2013-02-01 11:55:00,220.99,221.27,220.99,221.12,2900.0,180.0831,180.3113,180.0831,180.1891,2900.0
2013-02-01 12:00:00,221.12,221.24,221.1,221.15,2900.0,180.1891,180.2869,180.1728,180.2135,2900.0
2013-02-01 12:05:00,221.19,221.25,221.14,221.19,6500.0,180.2461,180.295,180.2054,180.2461,6500.0
2013-02-01 12:10:00,221.21,221.24,221.14,221.14,6800.0,180.2624,180.2869,180.2054,180.2054,6800.0
2013-02-01 12:15:00,221.24,221.24,220.77,220.77,6000.0,180.2869,180.2869,179.9039,179.9039,6000.0
2013-02-01 12:20:00,220.78,220.8,220.68,220.73,1000.0,179.912,179.9283,179.8305,179.8713,1000.0
2013-02-01 12:25:00,220.78,220.78,220.19,220.19,4000.0,179.912,179.912,179.4312,179.4312,4000.0
2013-02-01 12:30:00,220.18,220.39,220.18,220.36,2900.0,179.4231,179.5942,179.4231,179.5698,2900.0
2013-02-01 12:35:00,220.33,220.36,220.19,220.19,3300.0,179.5453,179.5698,179.4312,179.4312,3300.0
2013-02-01 12:40:00,220.16,220.26,220.16,220.18,1300.0,179.4068,179.4883,179.4068,179.4231,1300.0
2013-02-01 12:45:00,220.22,220.32,220.22,220.22,2800.0,179.4557,179.5372,179.4557,179.4557,2800.0
2013-02-01 12:50:00,220.13,220.15,220.04,220.08,1800.0,179.3823,179.3986,179.309,179.3416,1800.0
2013-02-01 12:55:00,220.12,220.19,220.06,220.13,2000.0,179.3742,179.4312,179.3253,179.3823,2000.0
2013-02-01 13:00:00,220.08,220.23,220.08,220.23,1500.0,179.3416,179.4638,179.3416,179.4638,1500.0
2013-02-01 13:05:00,220.2,220.3,220.16,220.19,2900.0,179.4394,179.5209,179.4068,179.4312,2900.0
2013-02-01 13:10:00,220.24,220.38,220.22,220.38,1300.0,179.472,179.5861,179.4557,179.5861,1300.0
2013-02-01 13:15:00,220.33,220.39,220.26,220.26,2800.0,179.5453,179.5942,179.4883,179.4883,2800.0
2013-02-01 13:20:00,220.3,220.42,220.16,220.19,17200.0,179.5209,179.6186,179.4068,179.4312,17200.0
2013-02-01 13:25:00,220.19,220.19,220.08,220.09,1200.0,179.4312,179.4312,179.3416,179.3497,1200.0
2013-02-01 13:30:00,220.09,220.28,220.06,220.28,1800.0,179.3497,179.5046,179.3253,179.5046,1800.0
2013-02-01 13:35:00,220.23,220.31,220.18,220.28,2000.0,179.4638,179.529,179.4231,179.5046,2000.0
2013-02-01 13:40:00,220.28,220.45,220.22,220.45,3200.0,179.5046,179.6431,179.4557,179.6431,3200.0
2013-02-01 13:45:00,220.54,220.54,220.38,220.5,700.0,179.7164,179.7164,179.5861,179.6838,700.0
2013-02-01 13:50:00,220.46,220.59,220.41,220.59,2100.0,179.6512,179.7572,179.6105,179.7572,2100.0
2013-02-01 13:55:00,220.59,220.81,220.59,220.76,2900.0,179.7572,179.9365,179.7572,179.8957,2900.0
2013-02-01 14:00:00,220.73,220.73,220.27,220.37,1800.0,179.8713,179.8713,179.4964,179.5779,1800.0
2013-02-01 14:05:00,220.42,220.45,220.32,220.32,1100.0,179.6186,179.6431,179.5372,179.5372,1100.0
2013-02-01 14:10:00,220.43,220.43,220.24,220.24,2000.0,179.6268,179.6268,179.472,179.472,2000.0
2013-02-01 14:15:00,220.26,220.27,220.05,220.14,2200.0,179.4883,179.4964,179.3171,179.3905,2200.0
2013-02-01 14:20:00,220.22,220.32,220.0,220.32,5700.0,179.4557,179.5372,179.2764,179.5372,5700.0
2013-02-01 14:25:00,220.16,220.18,220.03,220.05,6300.0,179.4068,179.4231,179.3008,179.3171,6300.0
2013-02-01 14:30:00,220.05,220.13,220.01,220.04,4300.0,179.3171,179.3823,179.2845,179.309,4300.0
2013-02-01 14:35:00,220.03,220.06,219.8,219.98,7000.0,179.3008,179.3253,179.1134,179.2601,7000.0
2013-02-01 14:40:00,219.96,220.0,219.94,219.96,2800.0,179.2438,179.2764,179.2275,179.2438,2800.0
2013-02-01 14:45:00,219.98,220.0,219.93,219.96,3700.0,179.2601,179.2764,179.2193,179.2438,3700.0
2013-02-01 14:50:00,219.96,219.98,219.83,219.91,2900.0,179.2438,179.2601,179.1379,179.2031,2900.0
2013-02-01 14:55:00,219.87,219.89,219.72,219.82,2800.0,179.1705,179.1868,179.0482,179.1297,2800.0
2013-02-01 15:00:00,219.82,219.9,219.63,219.68,2700.0,179.1297,179.1949,178.9749,179.0156,2700.0
2013-02-01 15:05:00,219.67,219.67,219.42,219.42,5800.0,179.0075,179.0075,178.8038,178.8038,5800.0
2013-02-01 15:10:00,219.5,219.76,219.33,219.44,10200.0,178.8689,179.0808,178.7304,178.8201,10200.0
2013-02-01 15:15:00,219.5,219.54,219.33,219.45,3600.0,178.8689,178.9015,178.7304,178.8282,3600.0
2013-02-01 15:20:00,219.37,219.37,219.23,219.37,7800.0,178.763,178.763,178.6489,178.763,7800.0
2013-02-01 15:25:00,219.39,219.49,219.36,219.43,2300.0,178.7793,178.8608,178.7549,178.8119,2300.0
2013-02-01 15:30:00,219.39,219.58,219.39,219.49,4800.0,178.7793,178.9341,178.7793,178.8608,4800.0
2013-02-01 15:35:00,219.53,219.53,219.34,219.42,8000.0,178.8934,178.8934,178.7386,178.8038,8000.0
2013-02-01 15:40:00,219.42,219.53,219.29,219.36,10500.0,178.8038,178.8934,178.6978,178.7549,10500.0
2013-02-01 15:45:00,219.36,219.48,219.29,219.48,11100.0,178.7549,178.8526,178.6978,178.8526,11100.0
2013-02-01 15:50:00,219.49,219.65,219.43,219.57,6900.0,178.8608,178.9912,178.8119,178.926,6900.0
2013-02-01 15:55:00,219.62,219.62,219.45,219.61,11600.0,178.9667,178.9667,178.8282,178.9586,11600.0
2013-02-04 09:30:00,217.31,219.33,215.23,216.58,16900.0,177.0843,178.7304,175.3894,176.4895,16900.0
2013-02-04 09:35:00,216.98,218.11,216.98,218.0,3700.0,176.8154,177.7362,176.8154,177.6466,3700.0
2013-02-04 09:40:00,218.04,218.11,217.44,217.48,3800.0,177.6792,177.7362,177.1903,177.2229,3800.0
2013-02-04 09:45:00,217.7,217.7,217.32,217.44,6900.0,177.4021,177.4021,177.0925,177.1903,6900.0
2013-02-04 09:50:00,217.37,217.63,217.28,217.38,3700.0,177.1332,177.3451,177.0599,177.1414,3700.0
2013-02-04 09:55:00,217.36,217.64,217.36,217.57,3000.0,177.1251,177.3532,177.1251,177.2962,3000.0
2013-02-04 10:00:00,217.63,217.98,217.63,217.81,6100.0,177.3451,177.6303,177.3451,177.4918,6100.0
2013-02-04 10:05:00,217.87,218.24,217.8,218.09,6700.0,177.5407,177.8422,177.4836,177.7199,6700.0
2013-02-04 10:10:00,218.04,218.25,217.82,218.0,19600.0,177.6792,177.8503,177.4999,177.6466,19600.0
2013-02-04 10:15:00,218.0,218.56,217.88,218.41,30900.0,177.6466,178.1029,177.5488,177.9807,30900.0
2013-02-04 10:20:00,218.34,218.5,217.88,218.25,5800.0,177.9237,178.0541,177.5488,177.8503,5800.0
2013-02-04 10:25:00,218.2,218.31,217.81,218.23,25700.0,177.8096,177.8992,177.4918,177.834,25700.0
2013-02-04 10:30:00,218.18,218.18,217.58,217.7,11600.0,177.7933,177.7933,177.3044,177.4021,11600.0
2013-02-04 10:35:00,217.72,217.72,216.9,217.05,2500.0,177.4184,177.4184,176.7502,176.8725,2500.0
2013-02-04 10:40:00,217.05,217.35,216.68,216.78,7900.0,176.8725,177.1169,176.5709,176.6524,7900.0
2013-02-04 10:45:00,216.78,216.95,215.85,215.92,42000.0,176.6524,176.791,175.8946,175.9516,42000.0
2013-02-04 10:50:00,216.01,216.5,215.8,216.37,4800.0,176.025,176.4243,175.8538,176.3183,4800.0
2013-02-04 10:55:00,216.25,216.63,216.21,216.22,3400.0,176.2205,176.5302,176.1879,176.1961,3400.0
2013-02-04 11:00:00,216.32,216.83,216.22,216.6,3900.0,176.2776,176.6932,176.1961,176.5058,3900.0
2013-02-04 11:05:00,216.64,216.71,216.54,216.69,2500.0,176.5384,176.5954,176.4569,176.5791,2500.0
2013-02-04 11:10:00,216.61,216.66,216.44,216.44,2500.0,176.5139,176.5546,176.3754,176.3754,2500.0
2013-02-04 11:15:00,216.44,216.54,216.22,216.35,3800.0,176.3754,176.4569,176.1961,176.302,3800.0
2013-02-04 11:20:00,216.37,216.59,216.23,216.29,2800.0,176.3183,176.4976,176.2042,176.2531,2800.0
2013-02-04 11:25:00,216.37,216.44,216.14,216.25,5400.0,176.3183,176.3754,176.1309,176.2205,5400.0
2013-02-04 11:30:00,216.2,216.32,216.0,216.28,15000.0,176.1798,176.2776,176.0168,176.245,15000.0
2013-02-04 11:35:00,216.27,216.34,215.99,216.0,6100.0,176.2368,176.2939,176.0087,176.0168,6100.0
2013-02-04 11:40:00,216.12,216.14,215.99,216.01,4800.0,176.1146,176.1309,176.0087,176.025,4800.0
2013-02-04 11:45:00,216.21,216.62,216.21,216.31,3500.0,176.1879,176.5221,176.1879,176.2694,3500.0
2013-02-04 11:50:00,216.42,216.55,216.41,216.54,900.0,176.3591,176.465,176.3509,176.4569,900.0
2013-02-04 11:55:00,216.43,216.48,216.23,216.28,2100.0,176.3672,176.408,176.2042,176.245,2100.0
2013-02-04 12:00:00,216.23,216.35,215.91,216.02,6600.0,176.2042,176.302,175.9435,176.0331,6600.0
2013-02-04 12:05:00,216.07,216.13,215.84,215.98,21200.0,176.0739,176.1228,175.8864,176.0005,21200.0
2013-02-04 12:10:00,216.12,216.2,215.96,215.99,63100.0,176.1146,176.1798,175.9842,176.0087,63100.0
2013-02-04 12:15:00,215.98,216.08,215.95,215.99,13700.0,176.0005,176.082,175.9761,176.0087,13700.0
2013-02-04 12:20:00,215.99,216.12,215.89,216.12,4600.0,176.0087,176.1146,175.9272,176.1146,4600.0
2013-02-04 12:25:00,216.34,216.34,216.06,216.18,1300.0,176.2939,176.2939,176.0657,176.1635,1300.0
2013-02-04 12:30:00,216.28,216.6,216.21,216.43,3500.0,176.245,176.5058,176.1879,176.3672,3500.0
2013-02-04 12:35:00,216.39,216.65,216.27,216.65,1900.0,176.3346,176.5465,176.2368,176.5465,1900.0
2013-02-04 12:40:00,216.71,216.81,216.67,216.73,1500.0,176.5954,176.6769,176.5628,176.6117,1500.0
2013-02-04 12:45:00,216.71,216.73,216.47,216.66,2400.0,176.5954,176.6117,176.3998,176.5546,2400.0
2013-02-04 12:50:00,216.67,216.87,216.67,216.73,2800.0,176.5628,176.7258,176.5628,176.6117,2800.0
2013-02-04 12:55:00,216.75,216.79,216.64,216.7,2700.0,176.628,176.6606,176.5384,176.5872,2700.0
2013-02-04 13:00:00,216.64,216.85,216.61,216.81,8100.0,176.5384,176.7095,176.5139,176.6769,8100.0
2013-02-04 13:05:00,216.7,216.82,216.59,216.6,1900.0,176.5872,176.685,176.4976,176.5058,1900.0
2013-02-04 13:10:00,216.7,216.75,216.57,216.62,2500.0,176.5872,176.628,176.4813,176.5221,2500.0
2013-02-04 13:15:00,216.66,216.77,216.66,216.71,5300.0,176.5546,176.6443,176.5546,176.5954,5300.0
2013-02-04 13:20:00,216.7,216.75,216.62,216.66,11100.0,176.5872,176.628,176.5221,176.5546,11100.0
2013-02-04 13:25:00,216.59,216.67,216.54,216.61,3400.0,176.4976,176.5628,176.4569,176.5139,3400.0
2013-02-04 13:30:00,216.61,216.68,216.6,216.62,6100.0,176.5139,176.5709,176.5058,176.5221,6100.0
2013-02-04 13:35:00,216.68,216.77,216.67,216.7,8300.0,176.5709,176.6443,176.5628,176.5872,8300.0
2013-02-04 13:40:00,216.77,216.8,216.65,216.68,6300.0,176.6443,176.6687,176.5465,176.5709,6300.0
2013-02-04 13:45:00,216.68,216.73,216.6,216.69,7300.0,176.5709,176.6117,176.5058,176.5791,7300.0
2013-02-04 13:50:00,216.63,216.78,216.62,216.75,2700.0,176.5302,176.6524,176.5221,176.628,2700.0
2013-02-04 13:55:00,216.75,216.95,216.68,216.68,7800.0,176.628,176.791,176.5709,176.5709,7800.0
2013-02-04 14:00:00,216.68,216.79,216.63,216.71,5600.0,176.5709,176.6606,176.5302,176.5954,5600.0
2013-02-04 14:05:00,216.7,216.82,216.55,216.74,5100.0,176.5872,176.685,176.465,176.6198,5100.0
2013-02-04 14:10:00,216.63,216.84,216.63,216.77,6300.0,176.5302,176.7013,176.5302,176.6443,6300.0
2013-02-04 14:15:00,216.69,216.87,216.69,216.79,7000.0,176.5791,176.7258,176.5791,176.6606,7000.0
2013-02-04 14:20:00,216.8,216.9,216.64,216.75,6800.0,176.6687,176.7502,176.5384,176.628,6800.0
2013-02-04 14:25:00,216.76,216.9,216.72,216.84,7600.0,176.6361,176.7502,176.6035,176.7013,7600.0
2013-02-04 14:30:00,216.89,216.9,216.71,216.75,4400.0,176.7421,176.7502,176.5954,176.628,4400.0
2013-02-04 14:35:00,216.78,216.82,216.66,216.71,10800.0,176.6524,176.685,176.5546,176.5954,10800.0
2013-02-04 14:40:00,216.66,216.85,216.66,216.84,5300.0,176.5546,176.7095,176.5546,176.7013,5300.0
2013-02-04 14:45:00,216.85,216.92,216.74,216.87,5700.0,176.7095,176.7665,176.6198,176.7258,5700.0
2013-02-04 14:50:00,216.84,216.89,216.76,216.83,3800.0,176.7013,176.7421,176.6361,176.6932,3800.0
2013-02-04 14:55:00,216.77,217.0,216.75,217.0,13700.0,176.6443,176.8317,176.628,176.8317,13700.0
2013-02-04 15:00:00,217.08,217.08,216.95,217.02,7300.0,176.8969,176.8969,176.791,176.848,7300.0
2013-02-04 15:05:00,217.03,217.1,216.96,216.97,5200.0,176.8562,176.9132,176.7991,176.8073,5200.0
2013-02-04 15:10:00,216.97,217.07,216.92,217.06,6500.0,176.8073,176.8888,176.7665,176.8806,6500.0
2013-02-04 15:15:00,217.1,217.12,217.04,217.08,6000.0,176.9132,176.9295,176.8643,176.8969,6000.0
2013-02-04 15:20:00,217.14,217.14,217.02,217.06,6600.0,176.9458,176.9458,176.848,176.8806,6600.0
2013-02-04 15:25:00,217.06,217.19,217.0,217.0,6500.0,176.8806,176.9865,176.8317,176.8317,6500.0
2013-02-04 15:30:00,217.03,217.18,217.01,217.02,4100.0,176.8562,176.9784,176.8399,176.848,4100.0
2013-02-04 15:35:00,217.04,217.1,216.98,217.1,8600.0,176.8643,176.9132,176.8154,176.9132,8600.0
2013-02-04 15:40:00,217.11,217.24,216.99,217.2,11100.0,176.9214,177.0273,176.8236,176.9947,11100.0
2013-02-04 15:45:00,217.19,217.34,217.15,217.21,18800.0,176.9865,177.1088,176.9539,177.0028,18800.0
2013-02-04 15:50:00,217.21,217.32,217.14,217.29,22000.0,177.0028,177.0925,176.9458,177.068,22000.0
2013-02-04 15:55:00,217.25,217.29,217.08,217.15,19100.0,177.0354,177.068,176.8969,176.9539,19100.0
2013-02-05 09:30:00,217.89,217.99,216.95,216.98,8700.0,177.557,177.6385,176.791,176.8154,8700.0
2013-02-05 09:35:00,217.03,217.59,217.03,217.23,2900.0,176.8562,177.3125,176.8562,177.0191,2900.0
2013-02-05 09:40:00,217.24,217.39,216.84,217.39,6400.0,177.0273,177.1495,176.7013,177.1495,6400.0
2013-02-05 09:45:00,217.4,217.99,217.39,217.55,2800.0,177.1577,177.6385,177.1495,177.2799,2800.0
2013-02-05 09:50:00,217.7,218.29,217.7,218.25,2500.0,177.4021,177.8829,177.4021,177.8503,2500.0
2013-02-05 09:55:00,218.45,218.61,217.63,217.63,5200.0,178.0133,178.1437,177.3451,177.3451,5200.0
2013-02-05 10:00:00,217.57,218.18,217.53,218.09,3100.0,177.2962,177.7933,177.2636,177.7199,3100.0
2013-02-05 10:05:00,218.07,218.22,217.69,217.8,17400.0,177.7036,177.8259,177.394,177.4836,17400.0
2013-02-05 10:10:00,217.83,218.09,217.74,218.0,1700.0,177.5081,177.7199,177.4347,177.6466,1700.0
2013-02-05 10:15:00,218.04,218.29,217.7,217.78,6400.0,177.6792,177.8829,177.4021,177.4673,6400.0
2013-02-05 10:20:00,217.78,217.83,217.39,217.39,2000.0,177.4673,177.5081,177.1495,177.1495,2000.0
2013-02-05 10:25:00,217.32,218.14,217.32,218.09,5700.0,177.0925,177.7607,177.0925,177.7199,5700.0
2013-02-05 10:30:00,218.0,218.0,217.56,217.7,3000.0,177.6466,177.6466,177.2881,177.4021,3000.0
2013-02-05 10:35:00,217.71,218.12,217.71,218.12,2700.0,177.4103,177.7444,177.4103,177.7444,2700.0
2013-02-05 10:40:00,218.18,218.52,217.87,218.37,12300.0,177.7933,178.0704,177.5407,177.9481,12300.0
2013-02-05 10:45:00,218.28,218.31,218.07,218.11,29700.0,177.8748,177.8992,177.7036,177.7362,29700.0
2013-02-05 10:50:00,218.06,218.06,217.74,217.88,1900.0,177.6955,177.6955,177.4347,177.5488,1900.0
2013-02-05 10:55:00,217.75,218.59,217.75,218.37,2900.0,177.4429,178.1274,177.4429,177.9481,2900.0
2013-02-05 11:00:00,218.48,218.6,218.36,218.45,2700.0,178.0378,178.1355,177.94,178.0133,2700.0
2013-02-05 11:05:00,218.13,218.29,218.07,218.21,3500.0,177.7525,177.8829,177.7036,177.8177,3500.0
2013-02-05 11:10:00,218.25,218.28,218.0,218.17,13300.0,177.8503,177.8748,177.6466,177.7851,13300.0
2013-02-05 11:15:00,218.06,218.22,217.75,217.88,19000.0,177.6955,177.8259,177.4429,177.5488,19000.0
2013-02-05 11:20:00,217.9,217.94,217.39,217.77,3300.0,177.5651,177.5977,177.1495,177.4592,3300.0
2013-02-05 11:25:00,217.9,218.0,217.78,218.0,800.0,177.5651,177.6466,177.4673,177.6466,800.0
2013-02-05 11:30:00,217.91,218.05,217.86,218.04,2700.0,177.5733,177.6874,177.5325,177.6792,2700.0
2013-02-05 11:35:00,218.05,218.16,217.88,217.88,1300.0,177.6874,177.777,177.5488,177.5488,1300.0
2013-02-05 11:40:00,217.9,217.9,217.71,217.81,1000.0,177.5651,177.5651,177.4103,177.4918,1000.0
2013-02-05 11:45:00,217.6,217.6,217.27,217.27,600.0,177.3206,177.3206,177.0517,177.0517,600.0
2013-02-05 11:50:00,217.4,217.48,217.34,217.34,1100.0,177.1577,177.2229,177.1088,177.1088,1100.0
2013-02-05 11:55:00,217.37,217.64,217.19,217.64,2200.0,177.1332,177.3532,176.9865,177.3532,2200.0
2013-02-05 12:00:00,217.51,217.69,217.19,217.37,2300.0,177.2473,177.394,176.9865,177.1332,2300.0
2013-02-05 12:05:00,217.52,217.52,217.3,217.36,1300.0,177.2555,177.2555,177.0762,177.1251,1300.0
2013-02-05 12:10:00,217.35,217.76,217.28,217.59,1700.0,177.1169,177.451,177.0599,177.3125,1700.0
2013-02-05 12:15:00,217.52,217.66,217.33,217.43,6900.0,177.2555,177.3695,177.1006,177.1821,6900.0
2013-02-05 12:20:00,217.4,217.61,217.32,217.61,12900.0,177.1577,177.3288,177.0925,177.3288,12900.0
2013-02-05 12:25:00,217.46,217.48,217.39,217.42,1200.0,177.2066,177.2229,177.1495,177.174,1200.0
2013-02-05 12:30:00,217.43,217.48,217.33,217.43,6000.0,177.1821,177.2229,177.1006,177.1821,6000.0
2013-02-05 12:35:00,217.41,217.52,217.05,217.21,13900.0,177.1658,177.2555,176.8725,177.0028,13900.0
2013-02-05 12:40:00,217.12,217.21,216.96,217.13,1900.0,176.9295,177.0028,176.7991,176.9376,1900.0
2013-02-05 12:45:00,217.12,217.32,217.05,217.32,10000.0,176.9295,177.0925,176.8725,177.0925,10000.0
2013-02-05 12:50:00,217.24,217.43,217.19,217.22,4800.0,177.0273,177.1821,176.9865,177.011,4800.0
2013-02-05 12:55:00,217.26,217.46,217.2,217.2,9500.0,177.0436,177.2066,176.9947,176.9947,9500.0
2013-02-05 13:00:00,217.18,217.5,217.18,217.42,3000.0,176.9784,177.2392,176.9784,177.174,3000.0
2013-02-05 13:05:00,217.46,217.71,217.46,217.69,3400.0,177.2066,177.4103,177.2066,177.394,3400.0
2013-02-05 13:10:00,217.83,217.91,217.54,217.61,17000.0,177.5081,177.5733,177.2718,177.3288,17000.0
2013-02-05 13:15:00,217.63,217.73,217.48,217.48,3700.0,177.3451,177.4266,177.2229,177.2229,3700.0
2013-02-05 13:20:00,217.44,217.44,217.3,217.41,1200.0,177.1903,177.1903,177.0762,177.1658,1200.0
2013-02-05 13:25:00,217.14,217.6,217.14,217.49,1400.0,176.9458,177.3206,176.9458,177.231,1400.0
2013-02-05 13:30:00,217.48,217.62,217.32,217.62,2300.0,177.2229,177.3369,177.0925,177.3369,2300.0
2013-02-05 13:35:00,217.64,217.64,217.24,217.3,13000.0,177.3532,177.3532,177.0273,177.0762,13000.0
2013-02-05 13:40:00,217.34,217.59,217.27,217.48,9900.0,177.1088,177.3125,177.0517,177.2229,9900.0
2013-02-05 13:45:00,217.59,217.83,217.59,217.59,2700.0,177.3125,177.5081,177.3125,177.3125,2700.0
2013-02-05 13:50:00,217.7,217.86,217.57,217.6,2900.0,177.4021,177.5325,177.2962,177.3206,2900.0
2013-02-05 13:55:00,217.59,217.66,217.5,217.56,3000.0,177.3125,177.3695,177.2392,177.2881,3000.0
2013-02-05 14:00:00,217.59,217.76,217.54,217.76,3200.0,177.3125,177.451,177.2718,177.451,3200.0
2013-02-05 14:05:00,217.81,217.81,217.58,217.58,1300.0,177.4918,177.4918,177.3044,177.3044,1300.0
2013-02-05 14:10:00,217.62,217.86,217.62,217.83,1600.0,177.3369,177.5325,177.3369,177.5081,1600.0
2013-02-05 14:15:00,217.96,217.96,217.86,217.86,2200.0,177.614,177.614,177.5325,177.5325,2200.0
2013-02-05 14:20:00,217.86,217.93,217.75,217.86,2600.0,177.5325,177.5896,177.4429,177.5325,2600.0
2013-02-05 14:25:00,217.75,217.97,217.61,217.97,7200.0,177.4429,177.6222,177.3288,177.6222,7200.0
2013-02-05 14:30:00,217.9,218.16,217.86,218.16,3300.0,177.5651,177.777,177.5325,177.777,3300.0
2013-02-05 14:35:00,218.13,218.3,217.98,218.01,2500.0,177.7525,177.8911,177.6303,177.6548,2500.0
2013-02-05 14:40:00,218.06,218.24,218.06,218.19,700.0,177.6955,177.8422,177.6955,177.8014,700.0
2013-02-05 14:45:00,218.24,218.31,218.03,218.18,12100.0,177.8422,177.8992,177.6711,177.7933,12100.0
2013-02-05 14:50:00,218.17,218.26,218.0,218.05,21200.0,177.7851,177.8585,177.6466,177.6874,21200.0
2013-02-05 14:55:00,218.0,218.17,217.91,218.16,4100.0,177.6466,177.7851,177.5733,177.777,4100.0
2013-02-05 15:00:00,218.1,218.26,218.01,218.14,5800.0,177.7281,177.8585,177.6548,177.7607,5800.0
2013-02-05 15:05:00,218.07,218.18,218.0,218.0,2500.0,177.7036,177.7933,177.6466,177.6466,2500.0
2013-02-05 15:10:00,218.15,218.47,218.1,218.46,3300.0,177.7688,178.0296,177.7281,178.0215,3300.0
2013-02-05 15:15:00,218.6,218.61,218.37,218.38,3500.0,178.1355,178.1437,177.9481,177.9563,3500.0
2013-02-05 15:20:00,218.44,218.58,218.41,218.44,4200.0,178.0052,178.1192,177.9807,178.0052,4200.0
2013-02-05 15:25:00,218.42,218.55,218.33,218.48,4900.0,177.9889,178.0948,177.9155,178.0378,4900.0
2013-02-05 15:30:00,218.46,218.74,218.3,218.66,5400.0,178.0215,178.2496,177.8911,178.1844,5400.0
2013-02-05 15:35:00,218.56,218.69,218.38,218.6,4600.0,178.1029,178.2089,177.9563,178.1355,4600.0
2013-02-05 15:40:00,218.56,218.73,218.43,218.51,5900.0,178.1029,178.2415,177.997,178.0622,5900.0
2013-02-05 15:45:00,218.55,218.69,218.43,218.5,8300.0,178.0948,178.2089,177.997,178.0541,8300.0
2013-02-05 15:50:00,218.52,218.61,218.39,218.46,12000.0,178.0704,178.1437,177.9644,178.0215,12000.0
2013-02-05 15:55:00,218.46,218.72,218.46,218.71,11100.0,178.0215,178.2333,178.0215,178.2252,11100.0
2013-02-06 09:30:00,217.35,218.25,217.35,218.13,6700.0,177.1169,177.8503,177.1169,177.7525,6700.0
2013-02-06 09:35:00,217.58,217.83,217.26,217.55,2900.0,177.3044,177.5081,177.0436,177.2799,2900.0
2013-02-06 09:40:00,217.77,217.98,217.53,217.58,4100.0,177.4592,177.6303,177.2636,177.3044,4100.0
2013-02-06 09:45:00,217.69,217.69,217.41,217.41,1900.0,177.394,177.394,177.1658,177.1658,1900.0
2013-02-06 09:50:00,217.62,217.91,217.47,217.91,5100.0,177.3369,177.5733,177.2147,177.5733,5100.0
2013-02-06 09:55:00,217.99,218.08,217.8,217.99,2800.0,177.6385,177.7118,177.4836,177.6385,2800.0
2013-02-06 10:00:00,217.98,218.22,217.93,218.08,4300.0,177.6303,177.8259,177.5896,177.7118,4300.0
2013-02-06 10:05:00,218.23,218.23,218.0,218.06,1900.0,177.834,177.834,177.6466,177.6955,1900.0
2013-02-06 10:10:00,218.23,218.66,218.14,218.66,1500.0,177.834,178.1844,177.7607,178.1844,1500.0
2013-02-06 10:15:00,218.66,218.66,218.24,218.52,3000.0,178.1844,178.1844,177.8422,178.0704,3000.0
2013-02-06 10:20:00,218.48,218.52,218.22,218.33,6300.0,178.0378,178.0704,177.8259,177.9155,6300.0
2013-02-06 10:25:00,218.35,218.4,217.78,217.78,25800.0,177.9318,177.9726,177.4673,177.4673,25800.0
2013-02-06 10:30:00,218.03,218.12,217.75,217.83,1800.0,177.6711,177.7444,177.4429,177.5081,1800.0
2013-02-06 10:35:00,217.89,217.9,217.7,217.71,600.0,177.557,177.5651,177.4021,177.4103,600.0
2013-02-06 10:40:00,217.68,218.23,217.58,217.89,3700.0,177.3858,177.834,177.3044,177.557,3700.0
2013-02-06 10:45:00,217.97,217.97,217.69,217.72,1000.0,177.6222,177.6222,177.394,177.4184,1000.0
2013-02-06 10:50:00,217.78,217.78,217.57,217.7,1300.0,177.4673,177.4673,177.2962,177.4021,1300.0
2013-02-06 10:55:00,217.83,217.94,217.38,217.64,5000.0,177.5081,177.5977,177.1414,177.3532,5000.0
2013-02-06 11:00:00,217.49,217.77,217.42,217.56,2900.0,177.231,177.4592,177.174,177.2881,2900.0
2013-02-06 11:05:00,217.56,217.56,217.56,217.56,0.0,177.2881,177.2881,177.2881,177.2881,0.0
2013-02-06 11:10:00,217.67,217.67,217.28,217.41,25800.0,177.3777,177.3777,177.0599,177.1658,25800.0
2013-02-06 11:15:00,217.41,218.3,217.27,218.3,26600.0,177.1658,177.8911,177.0517,177.8911,26600.0
2013-02-06 11:20:00,218.23,218.24,217.8,217.81,14000.0,177.834,177.8422,177.4836,177.4918,14000.0
2013-02-06 11:25:00,217.82,217.82,217.64,217.64,1900.0,177.4999,177.4999,177.3532,177.3532,1900.0
2013-02-06 11:30:00,217.74,217.92,217.67,217.67,1900.0,177.4347,177.5814,177.3777,177.3777,1900.0
2013-02-06 11:35:00,217.63,217.63,217.5,217.5,700.0,177.3451,177.3451,177.2392,177.2392,700.0
2013-02-06 11:40:00,217.71,217.71,217.56,217.65,800.0,177.4103,177.4103,177.2881,177.3614,800.0
2013-02-06 11:45:00,217.79,217.8,217.71,217.73,500.0,177.4755,177.4836,177.4103,177.4266,500.0
2013-02-06 11:50:00,217.78,218.05,217.65,217.68,2000.0,177.4673,177.6874,177.3614,177.3858,2000.0
2013-02-06 11:55:00,217.62,218.09,217.62,217.81,4800.0,177.3369,177.7199,177.3369,177.4918,4800.0
2013-02-06 12:00:00,217.63,217.78,217.39,217.39,3700.0,177.3451,177.4673,177.1495,177.1495,3700.0
2013-02-06 12:05:00,217.48,217.63,217.25,217.45,5600.0,177.2229,177.3451,177.0354,177.1984,5600.0
2013-02-06 12:10:00,217.34,217.77,217.14,217.66,28000.0,177.1088,177.4592,176.9458,177.3695,28000.0
2013-02-06 12:15:00,217.58,218.07,217.55,218.07,4900.0,177.3044,177.7036,177.2799,177.7036,4900.0
2013-02-06 12:20:00,217.97,218.1,217.97,218.1,6200.0,177.6222,177.7281,177.6222,177.7281,6200.0
2013-02-06 12:25:00,218.04,218.06,217.75,217.75,1200.0,177.6792,177.6955,177.4429,177.4429,1200.0
2013-02-06 12:30:00,217.85,217.85,217.53,217.73,1800.0,177.5244,177.5244,177.2636,177.4266,1800.0
2013-02-06 12:35:00,217.73,217.73,217.45,217.54,2500.0,177.4266,177.4266,177.1984,177.2718,2500.0
2013-02-06 12:40:00,217.47,217.57,217.32,217.56,2400.0,177.2147,177.2962,177.0925,177.2881,2400.0
2013-02-06 12:45:00,217.44,217.51,217.39,217.5,1400.0,177.1903,177.2473,177.1495,177.2392,1400.0
2013-02-06 12:50:00,217.38,217.8,217.37,217.8,5200.0,177.1414,177.4836,177.1332,177.4836,5200.0
2013-02-06 12:55:00,217.65,217.65,217.3,217.4,2800.0,177.3614,177.3614,177.0762,177.1577,2800.0
2013-02-06 13:00:00,217.31,217.36,217.11,217.11,2900.0,177.0843,177.1251,176.9214,176.9214,2900.0
2013-02-06 13:05:00,217.21,217.33,217.1,217.1,2900.0,177.0028,177.1006,176.9132,176.9132,2900.0
2013-02-06 13:10:00,217.19,217.24,217.15,217.24,1800.0,176.9865,177.0273,176.9539,177.0273,1800.0
2013-02-06 13:15:00,217.24,217.24,216.94,217.08,3500.0,177.0273,177.0273,176.7828,176.8969,3500.0
2013-02-06 13:20:00,216.87,217.01,216.56,216.63,3600.0,176.7258,176.8399,176.4732,176.5302,3600.0
2013-02-06 13:25:00,216.52,216.79,216.45,216.45,4300.0,176.4406,176.6606,176.3835,176.3835,4300.0
2013-02-06 13:30:00,216.42,216.56,216.37,216.48,6600.0,176.3591,176.4732,176.3183,176.408,6600.0
2013-02-06 13:35:00,216.48,217.12,216.33,217.12,7000.0,176.408,176.9295,176.2857,176.9295,7000.0
2013-02-06 13:40:00,217.05,217.12,216.81,216.82,1500.0,176.8725,176.9295,176.6769,176.685,1500.0
2013-02-06 13:45:00,217.08,217.37,216.89,217.25,2800.0,176.8969,177.1332,176.7421,177.0354,2800.0
2013-02-06 13:50:00,217.09,217.53,217.0,217.15,6200.0,176.9051,177.2636,176.8317,176.9539,6200.0
2013-02-06 13:55:00,217.27,217.38,217.0,217.25,3200.0,177.0517,177.1414,176.8317,177.0354,3200.0
2013-02-06 14:00:00,217.31,217.51,217.25,217.44,1400.0,177.0843,177.2473,177.0354,177.1903,1400.0
2013-02-06 14:05:00,217.53,217.53,217.23,217.27,3900.0,177.2636,177.2636,177.0191,177.0517,3900.0
2013-02-06 14:10:00,217.33,217.46,217.25,217.46,2200.0,177.1006,177.2066,177.0354,177.2066,2200.0
2013-02-06 14:15:00,217.52,217.67,217.52,217.65,800.0,177.2555,177.3777,177.2555,177.3614,800.0
2013-02-06 14:20:00,217.63,217.78,217.43,217.75,7200.0,177.3451,177.4673,177.1821,177.4429,7200.0
2013-02-06 14:25:00,217.75,217.76,217.47,217.56,3100.0,177.4429,177.451,177.2147,177.2881,3100.0
2013-02-06 14:30:00,217.55,217.55,217.43,217.44,900.0,177.2799,177.2799,177.1821,177.1903,900.0
2013-02-06 14:35:00,217.44,217.5,217.38,217.45,2900.0,177.1903,177.2392,177.1414,177.1984,2900.0
2013-02-06 14:40:00,217.61,217.63,217.38,217.46,1700.0,177.3288,177.3451,177.1414,177.2066,1700.0
2013-02-06 14:45:00,217.5,217.5,217.5,217.5,300.0,177.2392,177.2392,177.2392,177.2392,300.0
2013-02-06 14:50:00,217.6,217.65,217.25,217.3,4000.0,177.3206,177.3614,177.0354,177.0762,4000.0
2013-02-06 14:55:00,217.35,217.43,217.28,217.38,4900.0,177.1169,177.1821,177.0599,177.1414,4900.0
2013-02-06 15:00:00,217.39,217.49,217.31,217.38,4600.0,177.1495,177.231,177.0843,177.1414,4600.0
2013-02-06 15:05:00,217.39,217.51,217.37,217.46,3000.0,177.1495,177.2473,177.1332,177.2066,3000.0
2013-02-06 15:10:00,217.5,217.55,217.4,217.4,1800.0,177.2392,177.2799,177.1577,177.1577,1800.0
2013-02-06 15:15:00,217.48,217.64,217.4,217.56,5500.0,177.2229,177.3532,177.1577,177.2881,5500.0
2013-02-06 15:20:00,217.59,217.85,217.57,217.67,3800.0,177.3125,177.5244,177.2962,177.3777,3800.0
2013-02-06 15:25:00,217.71,217.87,217.67,217.87,3300.0,177.4103,177.5407,177.3777,177.5407,3300.0
2013-02-06 15:30:00,217.97,217.97,217.63,217.87,9300.0,177.6222,177.6222,177.3451,177.5407,9300.0
2013-02-06 15:35:00,217.87,217.88,217.7,217.8,4200.0,177.5407,177.5488,177.4021,177.4836,4200.0
2013-02-06 15:40:00,217.8,218.0,217.75,217.88,7700.0,177.4836,177.6466,177.4429,177.5488,7700.0
2013-02-06 15:45:00,217.86,218.0,217.78,218.0,7200.0,177.5325,177.6466,177.4673,177.6466,7200.0
2013-02-06 15:50:00,217.95,218.04,217.81,217.9,16200.0,177.6059,177.6792,177.4918,177.5651,16200.0
2013-02-06 15:55:00,217.89,218.01,217.71,217.87,12700.0,177.557,177.6548,177.4103,177.5407,12700.0
2013-02-07 09:30:00,216.77,218.12,216.77,217.45,5500.0,177.299,178.4031,177.299,177.8551,5500.0
2013-02-07 09:35:00,217.47,218.21,217.35,217.84,3800.0,177.8715,178.4767,177.7733,178.1741,3800.0
2013-02-07 09:40:00,217.88,218.15,217.83,217.84,10900.0,178.2068,178.4277,178.1659,178.1741,10900.0
2013-02-07 09:45:00,217.96,218.19,217.94,218.19,1600.0,178.2723,178.4604,178.2559,178.4604,1600.0
2013-02-07 09:50:00,217.99,218.02,216.82,216.85,3600.0,178.2968,178.3213,177.3398,177.3644,3600.0
2013-02-07 09:55:00,216.99,217.0,216.74,216.74,1900.0,177.4789,177.4871,177.2744,177.2744,1900.0
2013-02-07 10:00:00,216.82,217.66,216.82,217.37,2600.0,177.3398,178.0269,177.3398,177.7897,2600.0
2013-02-07 10:05:00,217.38,217.47,216.93,217.08,4600.0,177.7979,177.8715,177.4298,177.5525,4600.0
2013-02-07 10:10:00,217.06,217.25,216.78,216.8,2700.0,177.5361,177.6915,177.3071,177.3235,2700.0
2013-02-07 10:15:00,216.68,217.0,216.59,216.65,5900.0,177.2253,177.4871,177.1517,177.2008,5900.0
2013-02-07 10:20:00,216.84,216.89,216.26,216.26,16500.0,177.3562,177.3971,176.8818,176.8818,16500.0
2013-02-07 10:25:00,216.55,216.55,216.13,216.13,20800.0,177.119,177.119,176.7755,176.7755,20800.0
2013-02-07 10:30:00,216.36,216.39,216.23,216.23,1000.0,176.9636,176.9881,176.8573,176.8573,1000.0
2013-02-07 10:35:00,216.13,216.13,215.96,216.05,1900.0,176.7755,176.7755,176.6364,176.7101,1900.0
2013-02-07 10:40:00,216.2,216.2,215.91,215.93,700.0,176.8327,176.8327,176.5955,176.6119,700.0
2013-02-07 10:45:00,215.92,216.03,215.9,216.03,1900.0,176.6037,176.6937,176.5874,176.6937,1900.0
2013-02-07 10:50:00,215.93,216.09,215.75,216.09,1000.0,176.6119,176.7428,176.4647,176.7428,1000.0
2013-02-07 10:55:00,216.06,216.44,215.85,216.33,1400.0,176.7182,177.029,176.5465,176.9391,1400.0
2013-02-07 11:00:00,216.43,216.44,216.05,216.26,2400.0,177.0209,177.029,176.7101,176.8818,2400.0
2013-02-07 11:05:00,216.13,216.54,215.97,216.46,2600.0,176.7755,177.1108,176.6446,177.0454,2600.0
2013-02-07 11:10:00,216.35,216.5,216.2,216.5,500.0,176.9554,177.0781,176.8327,177.0781,500.0
2013-02-07 11:15:00,216.15,216.15,215.93,215.99,1100.0,176.7918,176.7918,176.6119,176.661,1100.0
2013-02-07 11:20:00,216.02,216.02,215.92,215.99,1400.0,176.6855,176.6855,176.6037,176.661,1400.0
2013-02-07 11:25:00,215.94,215.99,215.8,215.8,1500.0,176.6201,176.661,176.5056,176.5056,1500.0
2013-02-07 11:30:00,215.82,215.86,215.82,215.85,300.0,176.5219,176.5546,176.5219,176.5465,300.0
2013-02-07 11:35:00,215.76,215.76,215.67,215.68,800.0,176.4729,176.4729,176.3992,176.4074,800.0
2013-02-07 11:40:00,215.79,215.8,215.45,215.45,3600.0,176.4974,176.5056,176.2193,176.2193,3600.0
2013-02-07 11:45:00,215.59,215.63,215.37,215.47,1100.0,176.3338,176.3665,176.1539,176.2357,1100.0
2013-02-07 11:50:00,215.22,215.27,215.2,215.21,700.0,176.0312,176.0721,176.0148,176.023,700.0
2013-02-07 11:55:00,215.12,215.39,215.09,215.39,1300.0,175.9494,176.1702,175.9249,176.1702,1300.0
2013-02-07 12:00:00,215.37,215.8,215.31,215.76,3700.0,176.1539,176.5056,176.1048,176.4729,3700.0
2013-02-07 12:05:00,215.74,215.87,215.6,215.86,2200.0,176.4565,176.5628,176.342,176.5546,2200.0
2013-02-07 12:10:00,215.78,215.89,215.64,215.69,1200.0,176.4892,176.5792,176.3747,176.4156,1200.0
2013-02-07 12:15:00,215.74,215.74,215.66,215.7,900.0,176.4565,176.4565,176.3911,176.4238,900.0
2013-02-07 12:20:00,215.7,215.89,215.66,215.66,1100.0,176.4238,176.5792,176.3911,176.3911,1100.0
2013-02-07 12:25:00,215.66,215.84,215.66,215.7,2400.0,176.3911,176.5383,176.3911,176.4238,2400.0
2013-02-07 12:30:00,215.76,215.76,215.62,215.75,2000.0,176.4729,176.4729,176.3584,176.4647,2000.0
2013-02-07 12:35:00,215.75,215.75,215.74,215.74,500.0,176.4647,176.4647,176.4565,176.4565,500.0
2013-02-07 12:40:00,215.8,215.94,215.7,215.73,10700.0,176.5056,176.6201,176.4238,176.4483,10700.0
2013-02-07 12:45:00,215.75,215.89,215.63,215.65,2900.0,176.4647,176.5792,176.3665,176.3829,2900.0
2013-02-07 12:50:00,215.7,215.7,215.44,215.44,1300.0,176.4238,176.4238,176.2111,176.2111,1300.0
2013-02-07 12:55:00,215.55,215.55,215.44,215.46,500.0,176.3011,176.3011,176.2111,176.2275,500.0
2013-02-07 13:00:00,215.5,215.5,215.3,215.32,1900.0,176.2602,176.2602,176.0966,176.113,1900.0
2013-02-07 13:05:00,215.54,215.63,215.39,215.45,52000.0,176.2929,176.3665,176.1702,176.2193,52000.0
2013-02-07 13:10:00,215.52,215.67,215.52,215.67,800.0,176.2766,176.3992,176.2766,176.3992,800.0
2013-02-07 13:15:00,215.51,215.55,215.33,215.55,2400.0,176.2684,176.3011,176.1212,176.3011,2400.0
2013-02-07 13:20:00,215.59,215.59,215.29,215.33,2800.0,176.3338,176.3338,176.0884,176.1212,2800.0
2013-02-07 13:25:00,215.48,215.48,215.25,215.44,6700.0,176.2438,176.2438,176.0557,176.2111,6700.0
2013-02-07 13:30:00,215.4,215.49,215.2,215.36,3400.0,176.1784,176.252,176.0148,176.1457,3400.0
2013-02-07 13:35:00,215.37,215.45,215.22,215.3,3500.0,176.1539,176.2193,176.0312,176.0966,3500.0
2013-02-07 13:40:00,215.33,215.66,215.24,215.64,3800.0,176.1212,176.3911,176.0475,176.3747,3800.0
2013-02-07 13:45:00,215.65,215.69,215.53,215.65,5200.0,176.3829,176.4156,176.2847,176.3829,5200.0
2013-02-07 13:50:00,215.7,215.79,215.51,215.52,2300.0,176.4238,176.4974,176.2684,176.2766,2300.0
2013-02-07 13:55:00,215.66,215.69,215.53,215.55,3700.0,176.3911,176.4156,176.2847,176.3011,3700.0
2013-02-07 14:00:00,215.56,215.87,215.56,215.79,700.0,176.3093,176.5628,176.3093,176.4974,700.0
2013-02-07 14:05:00,215.79,215.86,215.55,215.72,10000.0,176.4974,176.5546,176.3011,176.4401,10000.0
2013-02-07 14:10:00,215.63,215.68,215.59,215.65,1800.0,176.3665,176.4074,176.3338,176.3829,1800.0
2013-02-07 14:15:00,215.6,215.82,215.59,215.81,2500.0,176.342,176.5219,176.3338,176.5138,2500.0
2013-02-07 14:20:00,215.75,215.81,215.54,215.61,2600.0,176.4647,176.5138,176.2929,176.3502,2600.0
2013-02-07 14:25:00,215.64,215.8,215.38,215.41,3600.0,176.3747,176.5056,176.1621,176.1866,3600.0
2013-02-07 14:30:00,215.71,216.02,215.46,215.57,2800.0,176.432,176.6855,176.2275,176.3175,2800.0
2013-02-07 14:35:00,215.56,215.86,215.56,215.72,2500.0,176.3093,176.5546,176.3093,176.4401,2500.0
2013-02-07 14:40:00,215.78,215.93,215.49,215.49,9400.0,176.4892,176.6119,176.252,176.252,9400.0
2013-02-07 14:45:00,215.66,215.7,215.39,215.67,8700.0,176.3911,176.4238,176.1702,176.3992,8700.0
2013-02-07 14:50:00,215.79,216.17,215.53,216.07,16100.0,176.4974,176.8082,176.2847,176.7264,16100.0
2013-02-07 14:55:00,216.18,216.76,216.12,216.75,2500.0,176.8164,177.2908,176.7673,177.2826,2500.0
2013-02-07 15:00:00,216.76,216.76,215.88,216.14,13100.0,177.2908,177.2908,176.571,176.7837,13100.0
2013-02-07 15:05:00,216.33,216.5,216.02,216.26,12600.0,176.9391,177.0781,176.6855,176.8818,12600.0
2013-02-07 15:10:00,216.31,216.55,216.15,216.45,3700.0,176.9227,177.119,176.7918,177.0372,3700.0
2013-02-07 15:15:00,216.37,216.79,216.37,216.78,6100.0,176.9718,177.3153,176.9718,177.3071,6100.0
2013-02-07 15:20:00,216.77,216.86,216.33,216.55,8900.0,177.299,177.3726,176.9391,177.119,8900.0
2013-02-07 15:25:00,216.67,216.86,216.52,216.84,7100.0,177.2172,177.3726,177.0945,177.3562,7100.0
2013-02-07 15:30:00,216.77,216.86,215.73,215.73,8200.0,177.299,177.3726,176.4483,176.4483,8200.0
2013-02-07 15:35:00,215.78,216.32,215.72,216.17,6800.0,176.4892,176.9309,176.4401,176.8082,6800.0
2013-02-07 15:40:00,216.1,216.55,216.1,216.39,6900.0,176.7509,177.119,176.7509,176.9881,6900.0
2013-02-07 15:45:00,216.36,216.65,216.15,216.3,9500.0,176.9636,177.2008,176.7918,176.9145,9500.0
2013-02-07 15:50:00,216.4,216.53,215.88,215.91,16900.0,176.9963,177.1027,176.571,176.5955,16900.0
2013-02-07 15:55:00,216.04,216.08,215.73,215.82,20300.0,176.7019,176.7346,176.4483,176.5219,20300.0
2013-02-08 09:30:00,216.28,216.97,215.89,216.97,4800.0,176.8982,177.4625,176.5792,177.4625,4800.0
2013-02-08 09:35:00,216.97,217.95,216.95,217.95,2600.0,177.4625,178.2641,177.4462,178.2641,2600.0
2013-02-08 09:40:00,218.15,218.24,216.57,216.72,8700.0,178.4277,178.5013,177.1354,177.2581,8700.0
2013-02-08 09:45:00,216.94,217.59,216.93,216.98,3000.0,177.438,177.9696,177.4298,177.4707,3000.0
2013-02-08 09:50:00,217.15,217.41,217.15,217.26,800.0,177.6098,177.8224,177.6098,177.6997,800.0
2013-02-08 09:55:00,217.41,217.78,217.41,217.58,900.0,177.8224,178.125,177.8224,177.9615,900.0
2013-02-08 10:00:00,217.66,217.88,217.38,217.49,15600.0,178.0269,178.2068,177.7979,177.8878,15600.0
2013-02-08 10:05:00,217.54,218.06,217.54,217.81,10700.0,177.9287,178.3541,177.9287,178.1496,10700.0
2013-02-08 10:10:00,217.98,218.07,217.64,217.79,2400.0,178.2886,178.3622,178.0105,178.1332,2400.0
2013-02-08 10:15:00,217.78,217.89,217.56,217.74,2700.0,178.125,178.215,177.9451,178.0923,2700.0
2013-02-08 10:20:00,217.64,217.81,217.64,217.7,1400.0,178.0105,178.1496,178.0105,178.0596,1400.0
2013-02-08 10:25:00,217.7,217.71,217.26,217.34,1500.0,178.0596,178.0678,177.6997,177.7652,1500.0
2013-02-08 10:30:00,217.46,217.46,217.3,217.35,1000.0,177.8633,177.8633,177.7324,177.7733,1000.0
2013-02-08 10:35:00,217.52,217.69,217.29,217.29,1800.0,177.9124,178.0514,177.7243,177.7243,1800.0
2013-02-08 10:40:00,217.29,217.57,217.17,217.22,2500.0,177.7243,177.9533,177.6261,177.667,2500.0
2013-02-08 10:45:00,217.18,217.56,217.04,217.47,2000.0,177.6343,177.9451,177.5198,177.8715,2000.0
2013-02-08 10:50:00,217.45,217.52,217.21,217.21,1900.0,177.8551,177.9124,177.6588,177.6588,1900.0
2013-02-08 10:55:00,217.27,217.4,217.27,217.39,1500.0,177.7079,177.8142,177.7079,177.8061,1500.0
2013-02-08 11:00:00,217.29,217.39,217.29,217.34,800.0,177.7243,177.8061,177.7243,177.7652,800.0
2013-02-08 11:05:00,217.32,217.39,217.28,217.28,1200.0,177.7488,177.8061,177.7161,177.7161,1200.0
2013-02-08 11:10:00,217.42,217.42,217.36,217.36,200.0,177.8306,177.8306,177.7815,177.7815,200.0
2013-02-08 11:15:00,217.35,217.35,217.27,217.31,800.0,177.7733,177.7733,177.7079,177.7406,800.0
2013-02-08 11:20:00,217.33,217.33,217.19,217.19,500.0,177.757,177.757,177.6425,177.6425,500.0
2013-02-08 11:25:00,217.21,217.21,217.07,217.07,1100.0,177.6588,177.6588,177.5443,177.5443,1100.0
2013-02-08 11:30:00,217.25,217.38,217.09,217.38,1300.0,177.6915,177.7979,177.5607,177.7979,1300.0
2013-02-08 11:35:00,217.38,217.55,217.38,217.4,2300.0,177.7979,177.9369,177.7979,177.8142,2300.0
2013-02-08 11:40:00,217.5,217.53,217.4,217.4,1000.0,177.896,177.9206,177.8142,177.8142,1000.0
2013-02-08 11:45:00,217.45,217.53,217.12,217.13,5600.0,177.8551,177.9206,177.5852,177.5934,5600.0
2013-02-08 11:50:00,217.12,217.21,217.01,217.05,5700.0,177.5852,177.6588,177.4952,177.528,5700.0
2013-02-08 11:55:00,217.01,217.14,216.71,216.71,3800.0,177.4952,177.6016,177.2499,177.2499,3800.0
2013-02-08 12:00:00,216.71,216.91,216.62,216.91,2900.0,177.2499,177.4135,177.1763,177.4135,2900.0
2013-02-08 12:05:00,216.89,216.93,216.67,216.69,3200.0,177.3971,177.4298,177.2172,177.2335,3200.0
2013-02-08 12:10:00,216.78,216.78,216.44,216.48,3900.0,177.3071,177.3071,177.029,177.0618,3900.0
2013-02-08 12:15:00,216.48,216.71,216.47,216.52,2000.0,177.0618,177.2499,177.0536,177.0945,2000.0
2013-02-08 12:20:00,216.48,216.61,216.25,216.61,5100.0,177.0618,177.1681,176.8736,177.1681,5100.0
2013-02-08 12:25:00,216.46,216.46,216.15,216.21,2500.0,177.0454,177.0454,176.7918,176.8409,2500.0
2013-02-08 12:30:00,216.26,216.46,216.2,216.2,3200.0,176.8818,177.0454,176.8327,176.8327,3200.0
2013-02-08 12:35:00,216.24,216.31,216.15,216.31,2600.0,176.8655,176.9227,176.7918,176.9227,2600.0
2013-02-08 12:40:00,216.29,216.35,216.29,216.35,800.0,176.9064,176.9554,176.9064,176.9554,800.0
2013-02-08 12:45:00,216.39,216.49,216.31,216.31,2300.0,176.9881,177.0699,176.9227,176.9227,2300.0
2013-02-08 12:50:00,216.4,216.5,216.32,216.41,3500.0,176.9963,177.0781,176.9309,177.0045,3500.0
2013-02-08 12:55:00,216.4,216.51,216.3,216.51,1700.0,176.9963,177.0863,176.9145,177.0863,1700.0
2013-02-08 13:00:00,216.5,216.61,216.28,216.28,2600.0,177.0781,177.1681,176.8982,176.8982,2600.0
2013-02-08 13:05:00,216.28,216.5,216.28,216.33,2900.0,176.8982,177.0781,176.8982,176.9391,2900.0
2013-02-08 13:10:00,216.35,216.42,216.19,216.19,2200.0,176.9554,177.0127,176.8246,176.8246,2200.0
2013-02-08 13:15:00,216.13,216.13,215.96,216.01,1400.0,176.7755,176.7755,176.6364,176.6773,1400.0
2013-02-08 13:20:00,216.1,216.12,215.86,215.96,3200.0,176.7509,176.7673,176.5546,176.6364,3200.0
2013-02-08 13:25:00,216.03,216.03,215.7,215.7,4300.0,176.6937,176.6937,176.4238,176.4238,4300.0
2013-02-08 13:30:00,215.69,215.93,215.69,215.81,3200.0,176.4156,176.6119,176.4156,176.5138,3200.0
2013-02-08 13:35:00,215.87,215.96,215.83,215.96,3100.0,176.5628,176.6364,176.5301,176.6364,3100.0
2013-02-08 13:40:00,215.93,215.98,215.72,215.72,5700.0,176.6119,176.6528,176.4401,176.4401,5700.0
2013-02-08 13:45:00,215.79,215.9,215.75,215.78,2200.0,176.4974,176.5874,176.4647,176.4892,2200.0
2013-02-08 13:50:00,215.76,215.87,215.71,215.85,1600.0,176.4729,176.5628,176.432,176.5465,1600.0
2013-02-08 13:55:00,215.85,215.98,215.85,215.94,1800.0,176.5465,176.6528,176.5465,176.6201,1800.0
2013-02-08 14:00:00,216.08,216.09,215.96,215.97,3300.0,176.7346,176.7428,176.6364,176.6446,3300.0
2013-02-08 14:05:00,216.0,216.03,215.95,215.97,3200.0,176.6692,176.6937,176.6283,176.6446,3200.0
2013-02-08 14:10:00,215.99,216.01,215.9,215.96,2800.0,176.661,176.6773,176.5874,176.6364,2800.0
2013-02-08 14:15:00,215.93,216.09,215.91,215.97,3100.0,176.6119,176.7428,176.5955,176.6446,3100.0
2013-02-08 14:20:00,215.97,215.99,215.82,215.9,1100.0,176.6446,176.661,176.5219,176.5874,1100.0
2013-02-08 14:25:00,215.92,216.12,215.92,215.95,4500.0,176.6037,176.7673,176.6037,176.6283,4500.0
2013-02-08 14:30:00,215.93,216.19,215.93,216.15,2000.0,176.6119,176.8246,176.6119,176.7918,2000.0
2013-02-08 14:35:00,216.17,216.17,216.1,216.11,3000.0,176.8082,176.8082,176.7509,176.7591,3000.0
2013-02-08 14:40:00,216.11,216.15,215.87,215.87,6600.0,176.7591,176.7918,176.5628,176.5628,6600.0
2013-02-08 14:45:00,215.87,215.87,215.68,215.74,4800.0,176.5628,176.5628,176.4074,176.4565,4800.0
2013-02-08 14:50:00,215.74,215.75,215.6,215.62,3800.0,176.4565,176.4647,176.342,176.3584,3800.0
2013-02-08 14:55:00,215.63,215.84,215.62,215.8,8500.0,176.3665,176.5383,176.3584,176.5056,8500.0
2013-02-08 15:00:00,215.83,216.09,215.83,216.01,7400.0,176.5301,176.7428,176.5301,176.6773,7400.0
2013-02-08 15:05:00,216.07,216.29,216.07,216.28,6800.0,176.7264,176.9064,176.7264,176.8982,6800.0
2013-02-08 15:10:00,216.29,216.46,216.28,216.35,9900.0,176.9064,177.0454,176.8982,176.9554,9900.0
2013-02-08 15:15:00,216.34,216.38,216.26,216.28,8600.0,176.9472,176.98,176.8818,176.8982,8600.0
2013-02-08 15:20:00,216.29,216.31,216.04,216.21,13300.0,176.9064,176.9227,176.7019,176.8409,13300.0
2013-02-08 15:25:00,216.23,216.44,216.23,216.43,5500.0,176.8573,177.029,176.8573,177.0209,5500.0
2013-02-08 15:30:00,216.42,216.49,216.24,216.41,14900.0,177.0127,177.0699,176.8655,177.0045,14900.0
2013-02-08 15:35:00,216.42,216.6,216.35,216.53,9500.0,177.0127,177.1599,176.9554,177.1027,9500.0
2013-02-08 15:40:00,216.49,216.7,216.49,216.63,6900.0,177.0699,177.2417,177.0699,177.1844,6900.0
2013-02-08 15:45:00,216.71,216.88,216.54,216.86,32100.0,177.2499,177.3889,177.1108,177.3726,32100.0
2013-02-08 15:50:00,216.86,216.87,216.53,216.6,22200.0,177.3726,177.3807,177.1027,177.1599,22200.0
2013-02-08 15:55:00,216.67,216.9,216.5,216.72,42400.0,177.2172,177.4053,177.0781,177.2581,42400.0
2013-02-11 09:30:00,216.4,217.99,216.4,216.95,9300.0,176.9963,178.2968,176.9963,177.4462,9300.0
2013-02-11 09:35:00,216.71,217.8,216.71,217.78,1200.0,177.2499,178.1414,177.2499,178.125,1200.0
2013-02-11 09:40:00,217.85,217.86,216.88,216.88,4800.0,178.1823,178.1905,177.3889,177.3889,4800.0
2013-02-11 09:45:00,216.98,217.16,216.82,217.16,3600.0,177.4707,177.6179,177.3398,177.6179,3600.0
2013-02-11 09:50:00,217.16,217.52,217.06,217.4,13500.0,177.6179,177.9124,177.5361,177.8142,13500.0
2013-02-11 09:55:00,217.4,217.74,217.27,217.61,11800.0,177.8142,178.0923,177.7079,177.986,11800.0
2013-02-11 10:00:00,217.61,217.7,217.34,217.41,5300.0,177.986,178.0596,177.7652,177.8224,5300.0
2013-02-11 10:05:00,217.42,217.42,216.48,216.48,7900.0,177.8306,177.8306,177.0618,177.0618,7900.0
2013-02-11 10:10:00,216.5,216.64,216.4,216.51,1200.0,177.0781,177.1926,176.9963,177.0863,1200.0
2013-02-11 10:15:00,216.61,216.67,216.38,216.45,4700.0,177.1681,177.2172,176.98,177.0372,4700.0
2013-02-11 10:20:00,216.57,216.89,216.53,216.59,4400.0,177.1354,177.3971,177.1027,177.1517,4400.0
2013-02-11 10:25:00,216.64,216.84,216.64,216.69,2300.0,177.1926,177.3562,177.1926,177.2335,2300.0
2013-02-11 10:30:00,216.7,216.81,216.69,216.71,2200.0,177.2417,177.3317,177.2335,177.2499,2200.0
2013-02-11 10:35:00,216.71,216.92,216.71,216.79,3300.0,177.2499,177.4216,177.2499,177.3153,3300.0
2013-02-11 10:40:00,216.86,217.05,216.8,217.05,800.0,177.3726,177.528,177.3235,177.528,800.0
2013-02-11 10:45:00,217.08,217.28,217.04,217.21,2700.0,177.5525,177.7161,177.5198,177.6588,2700.0
2013-02-11 10:50:00,217.15,217.39,217.15,217.33,4300.0,177.6098,177.8061,177.6098,177.757,4300.0
2013-02-11 10:55:00,217.28,217.37,217.19,217.28,3300.0,177.7161,177.7897,177.6425,177.7161,3300.0
2013-02-11 11:00:00,217.37,217.43,217.33,217.43,1900.0,177.7897,177.8388,177.757,177.8388,1900.0
2013-02-11 11:05:00,217.43,217.53,217.42,217.53,2400.0,177.8388,177.9206,177.8306,177.9206,2400.0
2013-02-11 11:10:00,217.47,217.54,217.45,217.5,2300.0,177.8715,177.9287,177.8551,177.896,2300.0
2013-02-11 11:15:00,217.54,217.58,217.51,217.54,2600.0,177.9287,177.9615,177.9042,177.9287,2600.0
2013-02-11 11:20:00,217.54,217.6,217.4,217.43,5000.0,177.9287,177.9778,177.8142,177.8388,5000.0
2013-02-11 11:25:00,217.43,217.5,217.41,217.44,2200.0,177.8388,177.896,177.8224,177.847,2200.0
2013-02-11 11:30:00,217.48,217.54,217.48,217.54,2000.0,177.8797,177.9287,177.8797,177.9287,2000.0
2013-02-11 11:35:00,217.5,217.57,217.49,217.49,1800.0,177.896,177.9533,177.8878,177.8878,1800.0
2013-02-11 11:40:00,217.5,217.83,217.49,217.83,68200.0,177.896,178.1659,177.8878,178.1659,68200.0
2013-02-11 11:45:00,217.76,217.76,217.25,217.25,4600.0,178.1087,178.1087,177.6915,177.6915,4600.0
2013-02-11 11:50:00,217.15,217.43,217.14,217.21,6800.0,177.6098,177.8388,177.6016,177.6588,6800.0
2013-02-11 11:55:00,217.21,217.22,216.92,217.03,3400.0,177.6588,177.667,177.4216,177.5116,3400.0
2013-02-11 12:00:00,217.01,217.01,216.85,216.85,1800.0,177.4952,177.4952,177.3644,177.3644,1800.0
2013-02-11 12:05:00,216.87,216.89,216.75,216.8,3400.0,177.3807,177.3971,177.2826,177.3235,3400.0
2013-02-11 12:10:00,216.8,216.87,216.64,216.64,3000.0,177.3235,177.3807,177.1926,177.1926,3000.0
2013-02-11 12:15:00,216.61,216.82,216.61,216.79,2000.0,177.1681,177.3398,177.1681,177.3153,2000.0
2013-02-11 12:20:00,216.82,216.82,216.77,216.77,1700.0,177.3398,177.3398,177.299,177.299,1700.0
2013-02-11 12:25:00,216.79,216.89,216.72,216.89,2200.0,177.3153,177.3971,177.2581,177.3971,2200.0
2013-02-11 12:30:00,216.78,216.78,216.74,216.74,2300.0,177.3071,177.3071,177.2744,177.2744,2300.0
2013-02-11 12:35:00,216.84,216.94,216.79,216.82,2600.0,177.3562,177.438,177.3153,177.3398,2600.0
2013-02-11 12:40:00,216.93,216.93,216.88,216.93,2700.0,177.4298,177.4298,177.3889,177.4298,2700.0
2013-02-11 12:45:00,216.93,217.06,216.93,217.06,1000.0,177.4298,177.5361,177.4298,177.5361,1000.0
2013-02-11 12:50:00,216.96,216.99,216.91,216.99,3200.0,177.4544,177.4789,177.4135,177.4789,3200.0
2013-02-11 12:55:00,217.0,217.11,216.98,217.11,2600.0,177.4871,177.577,177.4707,177.577,2600.0
2013-02-11 13:00:00,217.03,217.17,217.0,217.09,3300.0,177.5116,177.6261,177.4871,177.5607,3300.0
2013-02-11 13:05:00,217.13,217.26,217.13,217.26,1700.0,177.5934,177.6997,177.5934,177.6997,1700.0
2013-02-11 13:10:00,217.26,217.36,217.23,217.35,3000.0,177.6997,177.7815,177.6752,177.7733,3000.0
2013-02-11 13:15:00,217.27,217.45,217.26,217.44,2700.0,177.7079,177.8551,177.6997,177.847,2700.0
2013-02-11 13:20:00,217.44,217.6,217.4,217.6,2900.0,177.847,177.9778,177.8142,177.9778,2900.0
2013-02-11 13:25:00,217.6,217.6,217.5,217.52,2600.0,177.9778,177.9778,177.896,177.9124,2600.0
2013-02-11 13:30:00,217.52,217.61,217.52,217.58,6900.0,177.9124,177.986,177.9124,177.9615,6900.0
2013-02-11 13:35:00,217.56,217.6,217.44,217.46,2800.0,177.9451,177.9778,177.847,177.8633,2800.0
2013-02-11 13:40:00,217.44,217.6,217.44,217.53,4700.0,177.847,177.9778,177.847,177.9206,4700.0
2013-02-11 13:45:00,217.51,217.6,217.51,217.6,3800.0,177.9042,177.9778,177.9042,177.9778,3800.0
2013-02-11 13:50:00,217.54,217.6,217.49,217.49,3900.0,177.9287,177.9778,177.8878,177.8878,3900.0
2013-02-11 13:55:00,217.54,217.6,217.49,217.5,5600.0,177.9287,177.9778,177.8878,177.896,5600.0
2013-02-11 14:00:00,217.49,217.6,217.49,217.55,3100.0,177.8878,177.9778,177.8878,177.9369,3100.0
2013-02-11 14:05:00,217.54,217.6,217.43,217.51,6000.0,177.9287,177.9778,177.8388,177.9042,6000.0
2013-02-11 14:10:00,217.52,217.52,217.44,217.5,2400.0,177.9124,177.9124,177.847,177.896,2400.0
2013-02-11 14:15:00,217.53,217.6,217.51,217.51,2700.0,177.9206,177.9778,177.9042,177.9042,2700.0
2013-02-11 14:20:00,217.51,217.62,217.51,217.6,4300.0,177.9042,177.9942,177.9042,177.9778,4300.0
2013-02-11 14:25:00,217.6,217.6,217.48,217.54,3100.0,177.9778,177.9778,177.8797,177.9287,3100.0
2013-02-11 14:30:00,217.55,217.6,217.52,217.6,4000.0,177.9369,177.9778,177.9124,177.9778,4000.0
2013-02-11 14:35:00,217.6,217.6,217.42,217.44,3900.0,177.9778,177.9778,177.8306,177.847,3900.0
2013-02-11 14:40:00,217.49,217.6,217.45,217.59,4800.0,177.8878,177.9778,177.8551,177.9696,4800.0
2013-02-11 14:45:00,217.56,217.6,217.5,217.6,5400.0,177.9451,177.9778,177.896,177.9778,5400.0
2013-02-11 14:50:00,217.6,217.6,217.34,217.41,6000.0,177.9778,177.9778,177.7652,177.8224,6000.0
2013-02-11 14:55:00,217.42,217.62,217.42,217.49,4000.0,177.8306,177.9942,177.8306,177.8878,4000.0
2013-02-11 15:00:00,217.57,217.91,217.46,217.84,11400.0,177.9533,178.2314,177.8633,178.1741,11400.0
2013-02-11 15:05:00,217.84,217.84,217.61,217.8,4800.0,178.1741,178.1741,177.986,178.1414,4800.0
2013-02-11 15:10:00,217.78,217.81,217.74,217.78,10400.0,178.125,178.1496,178.0923,178.125,10400.0
2013-02-11 15:15:00,217.78,217.78,217.63,217.68,7300.0,178.125,178.125,178.0024,178.0433,7300.0
2013-02-11 15:20:00,217.63,217.75,217.61,217.67,6300.0,178.0024,178.1005,177.986,178.0351,6300.0
2013-02-11 15:25:00,217.75,217.75,217.64,217.68,6200.0,178.1005,178.1005,178.0105,178.0433,6200.0
2013-02-11 15:30:00,217.68,217.75,217.6,217.75,27400.0,178.0433,178.1005,177.9778,178.1005,27400.0
2013-02-11 15:35:00,217.75,217.75,217.57,217.68,8800.0,178.1005,178.1005,177.9533,178.0433,8800.0
2013-02-11 15:40:00,217.71,217.75,217.6,217.73,12400.0,178.0678,178.1005,177.9778,178.0841,12400.0
2013-02-11 15:45:00,217.69,217.75,217.63,217.68,6400.0,178.0514,178.1005,178.0024,178.0433,6400.0
2013-02-11 15:50:00,217.7,217.7,217.59,217.66,6800.0,178.0596,178.0596,177.9696,178.0269,6800.0
2013-02-11 15:55:00,217.65,217.74,217.58,217.6,6900.0,178.0187,178.0923,177.9615,177.9778,6900.0
2013-02-12 09:30:00,219.7,221.5,218.85,221.47,31900.0,179.6954,181.1677,179.0002,181.1431,31900.0
2013-02-12 09:35:00,221.46,222.99,221.32,222.51,22200.0,181.135,182.3864,181.0205,181.9938,22200.0
2013-02-12 09:40:00,222.44,222.85,222.07,222.66,11900.0,181.9365,182.2719,181.6339,182.1165,11900.0
2013-02-12 09:45:00,222.45,222.57,221.02,221.22,13600.0,181.9447,182.0428,180.7751,180.9387,13600.0
2013-02-12 09:50:00,221.01,221.05,220.57,220.89,4200.0,180.7669,180.7996,180.407,180.6688,4200.0
2013-02-12 09:55:00,221.02,221.03,220.42,220.89,8900.0,180.7751,180.7833,180.2843,180.6688,8900.0
2013-02-12 10:00:00,220.89,221.3,220.89,221.28,7100.0,180.6688,181.0041,180.6688,180.9877,7100.0
2013-02-12 10:05:00,221.3,221.79,221.3,221.54,9200.0,181.0041,181.4049,181.0041,181.2004,9200.0
2013-02-12 10:10:00,221.68,221.84,221.52,221.58,3700.0,181.3149,181.4458,181.184,181.2331,3700.0
2013-02-12 10:15:00,221.69,221.69,221.5,221.52,5600.0,181.3231,181.3231,181.1677,181.184,5600.0
2013-02-12 10:20:00,221.59,221.74,221.58,221.74,1600.0,181.2413,181.364,181.2331,181.364,1600.0
2013-02-12 10:25:00,221.74,221.83,221.62,221.81,3400.0,181.364,181.4376,181.2658,181.4212,3400.0
2013-02-12 10:30:00,221.81,221.81,221.53,221.62,4400.0,181.4212,181.4212,181.1922,181.2658,4400.0
2013-02-12 10:35:00,221.6,221.81,221.6,221.72,2500.0,181.2495,181.4212,181.2495,181.3476,2500.0
2013-02-12 10:40:00,221.7,221.81,221.62,221.81,5900.0,181.3313,181.4212,181.2658,181.4212,5900.0
2013-02-12 10:45:00,221.69,221.84,221.69,221.79,4900.0,181.3231,181.4458,181.3231,181.4049,4900.0
2013-02-12 10:50:00,221.8,222.11,221.8,222.02,14000.0,181.4131,181.6666,181.4131,181.593,14000.0
2013-02-12 10:55:00,222.05,222.29,222.04,222.2,8900.0,181.6175,181.8138,181.6094,181.7402,8900.0
2013-02-12 11:00:00,222.24,222.26,222.04,222.04,3600.0,181.7729,181.7893,181.6094,181.6094,3600.0
2013-02-12 11:05:00,222.04,222.13,222.02,222.06,3700.0,181.6094,181.683,181.593,181.6257,3700.0
2013-02-12 11:10:00,222.08,222.14,222.03,222.05,4000.0,181.6421,181.6911,181.6012,181.6175,4000.0
2013-02-12 11:15:00,222.1,222.49,221.97,222.49,19200.0,181.6584,181.9774,181.5521,181.9774,19200.0
2013-02-12 11:20:00,222.43,222.75,222.4,222.72,13400.0,181.9283,182.1901,181.9038,182.1655,13400.0
2013-02-12 11:25:00,222.68,222.75,222.58,222.65,9300.0,182.1328,182.1901,182.051,182.1083,9300.0
2013-02-12 11:30:00,222.65,222.67,222.56,222.62,5100.0,182.1083,182.1246,182.0347,182.0837,5100.0
2013-02-12 11:35:00,222.61,222.65,222.39,222.39,3200.0,182.0756,182.1083,181.8956,181.8956,3200.0
2013-02-12 11:40:00,222.46,222.52,222.35,222.44,2300.0,181.9529,182.0019,181.8629,181.9365,2300.0
2013-02-12 11:45:00,222.48,222.53,222.23,222.26,3400.0,181.9692,182.0101,181.7648,181.7893,3400.0
2013-02-12 11:50:00,222.18,222.18,222.01,222.08,5600.0,181.7239,181.7239,181.5848,181.6421,5600.0
2013-02-12 11:55:00,222.04,222.04,221.93,221.96,7200.0,181.6094,181.6094,181.5194,181.5439,7200.0
2013-02-12 12:00:00,221.96,222.09,221.95,221.99,6400.0,181.5439,181.6502,181.5357,181.5685,6400.0
2013-02-12 12:05:00,221.93,222.05,221.93,222.05,1700.0,181.5194,181.6175,181.5194,181.6175,1700.0
2013-02-12 12:10:00,222.01,222.16,222.0,222.11,4600.0,181.5848,181.7075,181.5766,181.6666,4600.0
2013-02-12 12:15:00,222.09,222.18,222.06,222.15,2400.0,181.6502,181.7239,181.6257,181.6993,2400.0
2013-02-12 12:20:00,222.06,222.16,222.0,222.0,2200.0,181.6257,181.7075,181.5766,181.5766,2200.0
2013-02-12 12:25:00,221.95,222.05,221.91,221.98,4400.0,181.5357,181.6175,181.503,181.5603,4400.0
2013-02-12 12:30:00,221.99,222.14,221.96,222.09,2400.0,181.5685,181.6911,181.5439,181.6502,2400.0
2013-02-12 12:35:00,222.16,222.25,222.11,222.24,5400.0,181.7075,181.7811,181.6666,181.7729,5400.0
2013-02-12 12:40:00,222.3,222.45,222.27,222.35,8600.0,181.822,181.9447,181.7975,181.8629,8600.0
2013-02-12 12:45:00,222.36,222.4,222.18,222.18,3300.0,181.8711,181.9038,181.7239,181.7239,3300.0
2013-02-12 12:50:00,222.31,222.38,222.22,222.28,3600.0,181.8302,181.8874,181.7566,181.8056,3600.0
2013-02-12 12:55:00,222.2,222.29,221.94,221.98,5000.0,181.7402,181.8138,181.5276,181.5603,5000.0
2013-02-12 13:00:00,221.99,222.14,221.99,222.08,1900.0,181.5685,181.6911,181.5685,181.6421,1900.0
2013-02-12 13:05:00,222.08,222.11,222.02,222.06,3500.0,181.6421,181.6666,181.593,181.6257,3500.0
2013-02-12 13:10:00,222.04,222.2,222.03,222.17,4100.0,181.6094,181.7402,181.6012,181.7157,4100.0
2013-02-12 13:15:00,222.13,222.16,222.03,222.05,3500.0,181.683,181.7075,181.6012,181.6175,3500.0
2013-02-12 13:20:00,222.1,222.16,222.07,222.16,1600.0,181.6584,181.7075,181.6339,181.7075,1600.0
2013-02-12 13:25:00,222.23,222.37,222.22,222.36,6200.0,181.7648,181.8793,181.7566,181.8711,6200.0
2013-02-12 13:30:00,222.27,222.34,222.08,222.1,4800.0,181.7975,181.8547,181.6421,181.6584,4800.0
2013-02-12 13:35:00,222.12,222.17,222.03,222.14,2800.0,181.6748,181.7157,181.6012,181.6911,2800.0
2013-02-12 13:40:00,222.02,222.1,222.0,222.1,4900.0,181.593,181.6584,181.5766,181.6584,4900.0
2013-02-12 13:45:00,222.11,222.15,222.05,222.05,1800.0,181.6666,181.6993,181.6175,181.6175,1800.0
2013-02-12 13:50:00,222.18,222.19,222.08,222.18,2300.0,181.7239,181.732,181.6421,181.7239,2300.0
2013-02-12 13:55:00,222.13,222.23,222.07,222.1,6400.0,181.683,181.7648,181.6339,181.6584,6400.0
2013-02-12 14:00:00,222.13,222.29,222.1,222.29,1900.0,181.683,181.8138,181.6584,181.8138,1900.0
2013-02-12 14:05:00,222.17,222.21,222.09,222.14,5200.0,181.7157,181.7484,181.6502,181.6911,5200.0
2013-02-12 14:10:00,222.16,222.34,222.1,222.18,11200.0,181.7075,181.8547,181.6584,181.7239,11200.0
2013-02-12 14:15:00,222.11,222.45,222.11,222.42,10000.0,181.6666,181.9447,181.6666,181.9202,10000.0
2013-02-12 14:20:00,222.39,222.41,222.28,222.31,1800.0,181.8956,181.912,181.8056,181.8302,1800.0
2013-02-12 14:25:00,222.28,222.44,222.25,222.44,3900.0,181.8056,181.9365,181.7811,181.9365,3900.0
2013-02-12 14:30:00,222.39,222.66,222.39,222.66,6600.0,181.8956,182.1165,181.8956,182.1165,6600.0
2013-02-12 14:35:00,222.58,222.67,222.55,222.56,5600.0,182.051,182.1246,182.0265,182.0347,5600.0
2013-02-12 14:40:00,222.67,222.76,222.64,222.76,4500.0,182.1246,182.1982,182.1001,182.1982,4500.0
2013-02-12 14:45:00,222.76,222.84,222.68,222.68,5100.0,182.1982,182.2637,182.1328,182.1328,5100.0
2013-02-12 14:50:00,222.72,222.9,222.67,222.9,4300.0,182.1655,182.3128,182.1246,182.3128,4300.0
2013-02-12 14:55:00,222.94,222.96,222.86,222.86,3500.0,182.3455,182.3618,182.28,182.28,3500.0
2013-02-12 15:00:00,222.86,222.89,222.83,222.89,4100.0,182.28,182.3046,182.2555,182.3046,4100.0
2013-02-12 15:05:00,222.79,222.95,222.79,222.88,3900.0,182.2228,182.3537,182.2228,182.2964,3900.0
2013-02-12 15:10:00,222.9,223.0,222.85,222.92,8400.0,182.3128,182.3945,182.2719,182.3291,8400.0
2013-02-12 15:15:00,222.97,223.16,222.94,223.03,10100.0,182.37,182.5254,182.3455,182.4191,10100.0
2013-02-12 15:20:00,223.02,223.04,222.84,222.9,11000.0,182.4109,182.4273,182.2637,182.3128,11000.0
2013-02-12 15:25:00,222.86,222.95,222.84,222.93,12400.0,182.28,182.3537,182.2637,182.3373,12400.0
2013-02-12 15:30:00,222.92,223.05,222.88,223.0,12200.0,182.3291,182.4354,182.2964,182.3945,12200.0
2013-02-12 15:35:00,223.0,223.07,222.98,223.06,9800.0,182.3945,182.4518,182.3782,182.4436,9800.0
2013-02-12 15:40:00,223.06,223.2,222.99,223.17,15000.0,182.4436,182.5581,182.3864,182.5336,15000.0
2013-02-12 15:45:00,223.12,223.15,222.97,222.99,20100.0,182.4927,182.5172,182.37,182.3864,20100.0
2013-02-12 15:50:00,222.98,223.17,222.98,223.16,20800.0,182.3782,182.5336,182.3782,182.5254,20800.0
2013-02-12 15:55:00,223.08,223.13,222.94,223.02,22100.0,182.46,182.5009,182.3455,182.4109,22100.0
2013-02-13 09:30:00,222.46,223.6,222.46,223.6,12800.0,181.9529,182.8853,181.9529,182.8853,12800.0
2013-02-13 09:35:00,223.3,224.16,223.3,224.14,4200.0,182.6399,183.3433,182.6399,183.327,4200.0
2013-02-13 09:40:00,224.09,224.31,223.93,224.22,9000.0,183.2861,183.466,183.1552,183.3924,9000.0
2013-02-13 09:45:00,224.23,224.73,224.22,224.6,12500.0,183.4006,183.8095,183.3924,183.7032,12500.0
2013-02-13 09:50:00,224.51,224.64,224.44,224.63,12800.0,183.6296,183.7359,183.5723,183.7277,12800.0
2013-02-13 09:55:00,224.56,224.99,224.46,224.99,15900.0,183.6705,184.0222,183.5887,184.0222,15900.0
2013-02-13 10:00:00,224.87,225.73,224.27,224.27,18400.0,183.924,184.6274,183.4333,183.4333,18400.0
2013-02-13 10:05:00,224.23,224.56,224.14,224.56,14100.0,183.4006,183.6705,183.327,183.6705,14100.0
2013-02-13 10:10:00,224.34,224.44,223.74,223.74,5200.0,183.4905,183.5723,182.9998,182.9998,5200.0
2013-02-13 10:15:00,223.64,224.0,223.64,223.94,4700.0,182.918,183.2125,182.918,183.1634,4700.0
2013-02-13 10:20:00,223.94,224.19,223.86,223.89,6600.0,183.1634,183.3679,183.098,183.1225,6600.0
2013-02-13 10:25:00,223.84,223.84,223.56,223.79,2600.0,183.0816,183.0816,182.8526,183.0407,2600.0
2013-02-13 10:30:00,223.75,224.11,223.67,224.11,8300.0,183.008,183.3024,182.9425,183.3024,8300.0
2013-02-13 10:35:00,223.98,224.47,223.9,224.47,3100.0,183.1961,183.5969,183.1307,183.5969,3100.0
2013-02-13 10:40:00,224.39,224.62,224.39,224.62,4800.0,183.5314,183.7196,183.5314,183.7196,4800.0
2013-02-13 10:45:00,224.62,224.62,224.14,224.29,6200.0,183.7196,183.7196,183.327,183.4497,6200.0
2013-02-13 10:50:00,224.39,224.39,224.08,224.31,6000.0,183.5314,183.5314,183.2779,183.466,6000.0
2013-02-13 10:55:00,224.32,224.6,224.27,224.47,4300.0,183.4742,183.7032,183.4333,183.5969,4300.0
2013-02-13 11:00:00,224.42,224.42,224.14,224.3,4600.0,183.556,183.556,183.327,183.4578,4600.0
2013-02-13 11:05:00,224.32,224.33,224.21,224.33,2100.0,183.4742,183.4824,183.3842,183.4824,2100.0
2013-02-13 11:10:00,224.31,224.67,224.28,224.61,3300.0,183.466,183.7605,183.4415,183.7114,3300.0
2013-02-13 11:15:00,224.71,224.78,224.17,224.36,5300.0,183.7932,183.8504,183.3515,183.5069,5300.0
2013-02-13 11:20:00,224.24,224.43,224.23,224.24,3500.0,183.4088,183.5642,183.4006,183.4088,3500.0
2013-02-13 11:25:00,224.23,224.4,223.88,224.35,2500.0,183.4006,183.5396,183.1143,183.4987,2500.0
2013-02-13 11:30:00,224.36,224.45,224.29,224.45,2500.0,183.5069,183.5805,183.4497,183.5805,2500.0
2013-02-13 11:35:00,224.4,224.52,224.13,224.18,4700.0,183.5396,183.6378,183.3188,183.3597,4700.0
2013-02-13 11:40:00,224.18,224.52,223.96,224.44,10900.0,183.3597,183.6378,183.1797,183.5723,10900.0
2013-02-13 11:45:00,224.51,224.51,224.35,224.39,3200.0,183.6296,183.6296,183.4987,183.5314,3200.0
2013-02-13 11:50:00,224.38,224.38,224.22,224.22,2300.0,183.5233,183.5233,183.3924,183.3924,2300.0
2013-02-13 11:55:00,224.25,224.26,224.07,224.16,3900.0,183.4169,183.4251,183.2697,183.3433,3900.0
2013-02-13 12:00:00,224.16,224.59,224.15,224.59,3300.0,183.3433,183.695,183.3351,183.695,3300.0
2013-02-13 12:05:00,224.55,224.79,224.55,224.78,4100.0,183.6623,183.8586,183.6623,183.8504,4100.0
2013-02-13 12:10:00,224.79,224.79,224.55,224.56,4000.0,183.8586,183.8586,183.6623,183.6705,4000.0
2013-02-13 12:15:00,224.47,224.62,224.39,224.57,2500.0,183.5969,183.7196,183.5314,183.6787,2500.0
2013-02-13 12:20:00,224.54,224.75,224.53,224.69,4000.0,183.6541,183.8259,183.646,183.7768,4000.0
2013-02-13 12:25:00,224.62,224.68,224.45,224.45,2500.0,183.7196,183.7686,183.5805,183.5805,2500.0
2013-02-13 12:30:00,224.36,224.56,224.36,224.56,2500.0,183.5069,183.6705,183.5069,183.6705,2500.0
2013-02-13 12:35:00,224.59,224.76,224.55,224.69,2300.0,183.695,183.8341,183.6623,183.7768,2300.0
2013-02-13 12:40:00,224.77,224.78,224.58,224.59,2900.0,183.8423,183.8504,183.6868,183.695,2900.0
2013-02-13 12:45:00,224.57,224.8,224.57,224.8,2000.0,183.6787,183.8668,183.6787,183.8668,2000.0
2013-02-13 12:50:00,224.7,224.96,224.64,224.9,3800.0,183.785,183.9977,183.7359,183.9486,3800.0
2013-02-13 12:55:00,224.89,224.89,224.58,224.66,7000.0,183.9404,183.9404,183.6868,183.7523,7000.0
2013-02-13 13:00:00,224.59,224.98,224.39,224.97,16800.0,183.695,184.014,183.5314,184.0058,16800.0
2013-02-13 13:05:00,225.09,225.09,224.46,224.58,17700.0,184.104,184.104,183.5887,183.6868,17700.0
2013-02-13 13:10:00,224.66,224.71,224.55,224.65,5000.0,183.7523,183.7932,183.6623,183.7441,5000.0
2013-02-13 13:15:00,224.57,224.65,224.37,224.65,3200.0,183.6787,183.7441,183.5151,183.7441,3200.0
2013-02-13 13:20:00,224.65,224.7,224.55,224.7,4000.0,183.7441,183.785,183.6623,183.785,4000.0
2013-02-13 13:25:00,224.7,224.74,224.63,224.63,1100.0,183.785,183.8177,183.7277,183.7277,1100.0
2013-02-13 13:30:00,224.68,224.68,224.42,224.62,5500.0,183.7686,183.7686,183.556,183.7196,5500.0
2013-02-13 13:35:00,224.63,224.66,224.56,224.63,1400.0,183.7277,183.7523,183.6705,183.7277,1400.0
2013-02-13 13:40:00,224.69,224.98,224.64,224.98,3200.0,183.7768,184.014,183.7359,184.014,3200.0
2013-02-13 13:45:00,224.98,225.05,224.89,224.94,3700.0,184.014,184.0713,183.9404,183.9813,3700.0
2013-02-13 13:50:00,225.02,225.04,224.95,225.03,4200.0,184.0467,184.0631,183.9895,184.0549,4200.0
2013-02-13 13:55:00,225.04,225.43,225.03,225.41,12400.0,184.0631,184.3821,184.0549,184.3657,12400.0
2013-02-13 14:00:00,225.41,225.85,225.39,225.85,11200.0,184.3657,184.7256,184.3494,184.7256,11200.0
2013-02-13 14:05:00,225.84,226.1,225.77,226.05,24400.0,184.7174,184.9301,184.6602,184.8892,24400.0
2013-02-13 14:10:00,226.11,226.29,226.11,226.21,7300.0,184.9383,185.0855,184.9383,185.02,7300.0
2013-02-13 14:15:00,226.22,226.31,225.98,225.98,18000.0,185.0282,185.1018,184.8319,184.8319,18000.0
2013-02-13 14:20:00,226.04,226.32,226.03,226.05,5300.0,184.881,185.11,184.8728,184.8892,5300.0
2013-02-13 14:25:00,225.99,226.02,225.74,225.87,2900.0,184.8401,184.8646,184.6356,184.742,2900.0
2013-02-13 14:30:00,225.87,225.91,225.28,225.31,7000.0,184.742,184.7747,184.2594,184.2839,7000.0
2013-02-13 14:35:00,225.17,225.25,225.1,225.16,3900.0,184.1694,184.2349,184.1122,184.1612,3900.0
2013-02-13 14:40:00,225.11,225.12,224.99,225.1,2400.0,184.1203,184.1285,184.0222,184.1122,2400.0
2013-02-13 14:45:00,225.02,225.19,225.02,225.14,2500.0,184.0467,184.1858,184.0467,184.1449,2500.0
2013-02-13 14:50:00,225.16,225.31,225.13,225.18,3900.0,184.1612,184.2839,184.1367,184.1776,3900.0
2013-02-13 14:55:00,225.09,225.44,225.08,225.36,6500.0,184.104,184.3903,184.0958,184.3248,6500.0
2013-02-13 15:00:00,225.34,225.55,225.27,225.27,4700.0,184.3085,184.4802,184.2512,184.2512,4700.0
2013-02-13 15:05:00,225.25,225.38,225.24,225.26,4600.0,184.2349,184.3412,184.2267,184.243,4600.0
2013-02-13 15:10:00,225.26,225.31,225.21,225.23,4300.0,184.243,184.2839,184.2021,184.2185,4300.0
2013-02-13 15:15:00,225.16,225.42,225.12,225.42,3400.0,184.1612,184.3739,184.1285,184.3739,3400.0
2013-02-13 15:20:00,225.42,225.55,225.29,225.43,10000.0,184.3739,184.4802,184.2676,184.3821,10000.0
2013-02-13 15:25:00,225.42,225.52,225.32,225.33,5300.0,184.3739,184.4557,184.2921,184.3003,5300.0
2013-02-13 15:30:00,225.36,225.4,225.2,225.3,9100.0,184.3248,184.3575,184.194,184.2757,9100.0
2013-02-13 15:35:00,225.34,225.41,225.22,225.32,5200.0,184.3085,184.3657,184.2103,184.2921,5200.0
2013-02-13 15:40:00,225.28,225.57,225.24,225.52,10600.0,184.2594,184.4966,184.2267,184.4557,10600.0
2013-02-13 15:45:00,225.56,225.65,225.47,225.52,15600.0,184.4884,184.562,184.4148,184.4557,15600.0
2013-02-13 15:50:00,225.56,225.8,225.47,225.64,14300.0,184.4884,184.6847,184.4148,184.5538,14300.0
2013-02-13 15:55:00,225.6,225.84,225.59,225.62,19200.0,184.5211,184.7174,184.5129,184.5375,19200.0
2013-02-14 09:30:00,225.1,225.55,225.06,225.44,10700.0,184.1122,184.4802,184.0794,184.3903,10700.0
2013-02-14 09:35:00,225.27,225.82,225.27,225.62,2400.0,184.2512,184.7011,184.2512,184.5375,2400.0
2013-02-14 09:40:00,225.53,226.12,225.52,225.96,5500.0,184.4639,184.9464,184.4557,184.8156,5500.0
2013-02-14 09:45:00,225.94,225.94,225.22,225.22,2100.0,184.7992,184.7992,184.2103,184.2103,2100.0
2013-02-14 09:50:00,225.49,225.49,225.35,225.35,600.0,184.4311,184.4311,184.3166,184.3166,600.0
2013-02-14 09:55:00,225.35,225.35,224.89,225.0,6900.0,184.3166,184.3166,183.9404,184.0304,6900.0
2013-02-14 10:00:00,225.0,225.0,224.85,224.85,3100.0,184.0304,184.0304,183.9077,183.9077,3100.0
2013-02-14 10:05:00,224.84,224.84,224.63,224.78,2500.0,183.8995,183.8995,183.7277,183.8504,2500.0
2013-02-14 10:10:00,224.96,224.96,224.77,224.77,200.0,183.9977,183.9977,183.8423,183.8423,200.0
2013-02-14 10:15:00,224.74,225.0,224.73,224.97,1500.0,183.8177,184.0304,183.8095,184.0058,1500.0
2013-02-14 10:20:00,224.94,225.04,224.86,225.04,5500.0,183.9813,184.0631,183.9159,184.0631,5500.0
2013-02-14 10:25:00,225.32,225.43,225.19,225.27,1100.0,184.2921,184.3821,184.1858,184.2512,1100.0
2013-02-14 10:30:00,225.18,225.4,225.18,225.31,700.0,184.1776,184.3575,184.1776,184.2839,700.0
2013-02-14 10:35:00,225.32,225.51,225.3,225.4,600.0,184.2921,184.4475,184.2757,184.3575,600.0
2013-02-14 10:40:00,225.5,225.74,225.5,225.67,1700.0,184.4393,184.6356,184.4393,184.5784,1700.0
2013-02-14 10:45:00,225.93,225.93,225.79,225.79,600.0,184.791,184.791,184.6765,184.6765,600.0
2013-02-14 10:50:00,225.8,225.92,225.6,225.66,1800.0,184.6847,184.7829,184.5211,184.5702,1800.0
2013-02-14 10:55:00,225.6,225.69,225.31,225.53,2300.0,184.5211,184.5947,184.2839,184.4639,2300.0
2013-02-14 11:00:00,225.58,225.75,225.58,225.75,1300.0,184.5048,184.6438,184.5048,184.6438,1300.0
2013-02-14 11:05:00,225.56,225.78,225.51,225.68,3000.0,184.4884,184.6683,184.4475,184.5866,3000.0
2013-02-14 11:10:00,225.6,225.6,225.42,225.58,2100.0,184.5211,184.5211,184.3739,184.5048,2100.0
2013-02-14 11:15:00,225.59,225.68,225.46,225.57,1600.0,184.5129,184.5866,184.4066,184.4966,1600.0
2013-02-14 11:20:00,225.53,225.59,225.46,225.51,1200.0,184.4639,184.5129,184.4066,184.4475,1200.0
2013-02-14 11:25:00,225.57,225.57,225.32,225.32,1600.0,184.4966,184.4966,184.2921,184.2921,1600.0
2013-02-14 11:30:00,225.32,225.47,225.24,225.47,13300.0,184.2921,184.4148,184.2267,184.4148,13300.0
2013-02-14 11:35:00,225.48,225.52,225.48,225.48,1000.0,184.423,184.4557,184.423,184.423,1000.0
2013-02-14 11:40:00,225.56,225.78,225.56,225.68,1400.0,184.4884,184.6683,184.4884,184.5866,1400.0
2013-02-14 11:45:00,225.64,225.79,225.61,225.79,2500.0,184.5538,184.6765,184.5293,184.6765,2500.0
2013-02-14 11:50:00,225.64,225.83,225.64,225.82,800.0,184.5538,184.7092,184.5538,184.7011,800.0
2013-02-14 11:55:00,225.7,225.7,225.53,225.6,3000.0,184.6029,184.6029,184.4639,184.5211,3000.0
2013-02-14 12:00:00,225.6,225.61,225.42,225.42,1500.0,184.5211,184.5293,184.3739,184.3739,1500.0
2013-02-14 12:05:00,225.41,225.41,225.3,225.3,1000.0,184.3657,184.3657,184.2757,184.2757,1000.0
2013-02-14 12:10:00,225.31,225.64,225.25,225.64,1500.0,184.2839,184.5538,184.2349,184.5538,1500.0
2013-02-14 12:15:00,225.54,225.89,225.54,225.81,1500.0,184.472,184.7583,184.472,184.6929,1500.0
2013-02-14 12:20:00,225.75,225.84,225.36,225.36,1800.0,184.6438,184.7174,184.3248,184.3248,1800.0
2013-02-14 12:25:00,225.23,225.34,225.21,225.34,1200.0,184.2185,184.3085,184.2021,184.3085,1200.0
2013-02-14 12:30:00,225.25,225.3,225.13,225.28,1800.0,184.2349,184.2757,184.1367,184.2594,1800.0
2013-02-14 12:35:00,225.26,225.26,225.05,225.08,800.0,184.243,184.243,184.0713,184.0958,800.0
2013-02-14 12:40:00,225.1,225.36,225.1,225.34,2800.0,184.1122,184.3248,184.1122,184.3085,2800.0
2013-02-14 12:45:00,225.4,225.44,225.4,225.44,200.0,184.3575,184.3903,184.3575,184.3903,200.0
2013-02-14 12:50:00,225.42,225.6,225.42,225.49,1200.0,184.3739,184.5211,184.3739,184.4311,1200.0
2013-02-14 12:55:00,225.5,225.62,225.43,225.56,2500.0,184.4393,184.5375,184.3821,184.4884,2500.0
2013-02-14 13:00:00,225.63,225.74,225.45,225.65,6800.0,184.5457,184.6356,184.3984,184.562,6800.0
2013-02-14 13:05:00,225.59,225.78,225.59,225.75,2600.0,184.5129,184.6683,184.5129,184.6438,2600.0
2013-02-14 13:10:00,225.75,225.88,225.44,225.44,4700.0,184.6438,184.7501,184.3903,184.3903,4700.0
2013-02-14 13:15:00,225.5,225.78,225.44,225.69,3900.0,184.4393,184.6683,184.3903,184.5947,3900.0
2013-02-14 13:20:00,225.67,225.74,225.45,225.46,1500.0,184.5784,184.6356,184.3984,184.4066,1500.0
2013-02-14 13:25:00,225.46,225.71,225.43,225.5,3800.0,184.4066,184.6111,184.3821,184.4393,3800.0
2013-02-14 13:30:00,225.51,225.65,225.43,225.65,1800.0,184.4475,184.562,184.3821,184.562,1800.0
2013-02-14 13:35:00,225.6,225.61,225.43,225.58,1500.0,184.5211,184.5293,184.3821,184.5048,1500.0
2013-02-14 13:40:00,225.53,225.84,225.53,225.62,3000.0,184.4639,184.7174,184.4639,184.5375,3000.0
2013-02-14 13:45:00,225.7,225.7,225.6,225.6,1000.0,184.6029,184.6029,184.5211,184.5211,1000.0
2013-02-14 13:50:00,225.79,225.9,225.72,225.9,2200.0,184.6765,184.7665,184.6193,184.7665,2200.0
2013-02-14 13:55:00,225.78,225.78,225.6,225.6,2500.0,184.6683,184.6683,184.5211,184.5211,2500.0
2013-02-14 14:00:00,225.66,225.76,225.54,225.54,3100.0,184.5702,184.652,184.472,184.472,3100.0
2013-02-14 14:05:00,225.66,225.67,225.47,225.6,3400.0,184.5702,184.5784,184.4148,184.5211,3400.0
2013-02-14 14:10:00,225.55,225.56,225.37,225.55,2700.0,184.4802,184.4884,184.333,184.4802,2700.0
2013-02-14 14:15:00,225.51,225.72,225.51,225.63,2300.0,184.4475,184.6193,184.4475,184.5457,2300.0
2013-02-14 14:20:00,225.7,225.75,225.66,225.69,2400.0,184.6029,184.6438,184.5702,184.5947,2400.0
2013-02-14 14:25:00,225.68,225.78,225.66,225.66,2600.0,184.5866,184.6683,184.5702,184.5702,2600.0
2013-02-14 14:30:00,225.6,225.68,225.4,225.5,4000.0,184.5211,184.5866,184.3575,184.4393,4000.0
2013-02-14 14:35:00,225.48,225.69,225.48,225.67,1000.0,184.423,184.5947,184.423,184.5784,1000.0
2013-02-14 14:40:00,225.73,225.81,225.53,225.81,12400.0,184.6274,184.6929,184.4639,184.6929,12400.0
2013-02-14 14:45:00,225.8,225.9,225.72,225.81,2800.0,184.6847,184.7665,184.6193,184.6929,2800.0
2013-02-14 14:50:00,225.82,225.93,225.77,225.84,2700.0,184.7011,184.791,184.6602,184.7174,2700.0
2013-02-14 14:55:00,225.81,225.99,225.77,225.91,5300.0,184.6929,184.8401,184.6602,184.7747,5300.0
2013-02-14 15:00:00,226.02,226.02,225.86,225.86,2100.0,184.8646,184.8646,184.7338,184.7338,2100.0
2013-02-14 15:05:00,225.9,226.05,225.68,226.05,3000.0,184.7665,184.8892,184.5866,184.8892,3000.0
2013-02-14 15:10:00,226.08,226.14,225.98,225.98,4300.0,184.9137,184.9628,184.8319,184.8319,4300.0
2013-02-14 15:15:00,225.97,226.31,225.96,226.04,18200.0,184.8237,185.1018,184.8156,184.881,18200.0
2013-02-14 15:20:00,226.04,226.24,226.0,226.18,2500.0,184.881,185.0446,184.8483,184.9955,2500.0
2013-02-14 15:25:00,226.18,226.29,226.18,226.27,4400.0,184.9955,185.0855,184.9955,185.0691,4400.0
2013-02-14 15:30:00,226.24,226.54,226.23,226.31,10300.0,185.0446,185.29,185.0364,185.1018,10300.0
2013-02-14 15:35:00,226.35,226.48,226.33,226.42,6900.0,185.1346,185.2409,185.1182,185.1918,6900.0
2013-02-14 15:40:00,226.46,226.46,226.3,226.34,9200.0,185.2245,185.2245,185.0937,185.1264,9200.0
2013-02-14 15:45:00,226.33,226.35,226.02,226.18,12300.0,185.1182,185.1346,184.8646,184.9955,12300.0
2013-02-14 15:50:00,226.28,226.43,226.24,226.42,17500.0,185.0773,185.2,185.0446,185.1918,17500.0
2013-02-14 15:55:00,226.39,226.44,226.19,226.23,26500.0,185.1673,185.2082,185.0037,185.0364,26500.0
2013-02-15 09:30:00,226.93,228.83,226.85,228.83,65300.0,185.6089,187.163,185.5435,187.163,65300.0
2013-02-15 09:35:00,228.82,230.51,228.82,230.33,26700.0,187.1548,188.5371,187.1548,188.3898,26700.0
2013-02-15 09:40:00,230.31,231.02,230.31,230.92,11000.0,188.3735,188.9542,188.3735,188.8724,11000.0
2013-02-15 09:45:00,230.65,230.82,230.02,230.07,6800.0,188.6516,188.7906,188.1363,188.1772,6800.0
2013-02-15 09:50:00,229.79,230.43,229.79,230.27,11100.0,187.9482,188.4716,187.9482,188.3408,11100.0
2013-02-15 09:55:00,230.36,230.64,230.07,230.49,16300.0,188.4144,188.6434,188.1772,188.5207,16300.0
2013-02-15 10:00:00,230.44,230.77,230.27,230.6,5300.0,188.4798,188.7497,188.3408,188.6107,5300.0
2013-02-15 10:05:00,230.73,230.76,230.2,230.2,5000.0,188.717,188.7415,188.2835,188.2835,5000.0
2013-02-15 10:10:00,230.2,230.52,230.06,230.16,3200.0,188.2835,188.5453,188.169,188.2508,3200.0
2013-02-15 10:15:00,230.19,230.19,229.74,229.89,11700.0,188.2753,188.2753,187.9073,188.03,11700.0
2013-02-15 10:20:00,229.89,230.31,229.89,230.19,5800.0,188.03,188.3735,188.03,188.2753,5800.0
2013-02-15 10:25:00,230.22,230.59,230.15,230.59,7900.0,188.2999,188.6025,188.2426,188.6025,7900.0
2013-02-15 10:30:00,230.59,230.66,230.43,230.63,3100.0,188.6025,188.6598,188.4716,188.6352,3100.0
2013-02-15 10:35:00,230.63,230.73,230.45,230.73,1500.0,188.6352,188.717,188.488,188.717,1500.0
2013-02-15 10:40:00,230.73,230.75,230.45,230.68,2900.0,188.717,188.7334,188.488,188.6761,2900.0
2013-02-15 10:45:00,230.71,230.9,230.64,230.9,5200.0,188.7007,188.8561,188.6434,188.8561,5200.0
2013-02-15 10:50:00,230.91,230.91,230.52,230.68,3600.0,188.8642,188.8642,188.5453,188.6761,3600.0
2013-02-15 10:55:00,230.76,230.82,230.55,230.75,5400.0,188.7415,188.7906,188.5698,188.7334,5400.0
2013-02-15 11:00:00,230.76,230.83,230.63,230.77,4600.0,188.7415,188.7988,188.6352,188.7497,4600.0
2013-02-15 11:05:00,230.77,230.81,230.66,230.78,5100.0,188.7497,188.7824,188.6598,188.7579,5100.0
2013-02-15 11:10:00,230.74,230.84,230.58,230.63,6900.0,188.7252,188.807,188.5943,188.6352,6900.0
2013-02-15 11:15:00,230.63,230.67,230.52,230.57,4200.0,188.6352,188.6679,188.5453,188.5861,4200.0
2013-02-15 11:20:00,230.57,230.67,230.44,230.67,4900.0,188.5861,188.6679,188.4798,188.6679,4900.0
2013-02-15 11:25:00,230.56,230.74,230.54,230.61,6800.0,188.578,188.7252,188.5616,188.6189,6800.0
2013-02-15 11:30:00,230.59,230.59,230.33,230.43,3700.0,188.6025,188.6025,188.3898,188.4716,3700.0
2013-02-15 11:35:00,230.49,230.5,230.39,230.4,3200.0,188.5207,188.5289,188.4389,188.4471,3200.0
2013-02-15 11:40:00,230.49,230.49,229.8,229.88,9400.0,188.5207,188.5207,187.9564,188.0218,9400.0
2013-02-15 11:45:00,229.91,230.09,229.89,230.02,8500.0,188.0463,188.1935,188.03,188.1363,8500.0
2013-02-15 11:50:00,230.08,230.13,229.96,230.1,6100.0,188.1854,188.2263,188.0872,188.2017,6100.0
2013-02-15 11:55:00,230.1,230.28,230.04,230.24,2700.0,188.2017,188.349,188.1527,188.3162,2700.0
2013-02-15 12:00:00,230.25,230.28,230.06,230.06,5500.0,188.3244,188.349,188.169,188.169,5500.0
2013-02-15 12:05:00,230.06,230.11,229.57,229.57,20500.0,188.169,188.2099,187.7682,187.7682,20500.0
2013-02-15 12:10:00,229.41,229.43,229.32,229.38,5800.0,187.6374,187.6537,187.5638,187.6128,5800.0
2013-02-15 12:15:00,229.42,229.45,229.32,229.45,5800.0,187.6455,187.6701,187.5638,187.6701,5800.0
2013-02-15 12:20:00,229.49,229.81,229.46,229.77,8200.0,187.7028,187.9645,187.6783,187.9318,8200.0
2013-02-15 12:25:00,229.81,230.17,229.66,230.16,3900.0,187.9645,188.259,187.8418,188.2508,3900.0
2013-02-15 12:30:00,230.25,230.42,230.19,230.34,6900.0,188.3244,188.4635,188.2753,188.398,6900.0
2013-02-15 12:35:00,230.35,230.45,230.3,230.43,2500.0,188.4062,188.488,188.3653,188.4716,2500.0
2013-02-15 12:40:00,230.43,230.65,230.24,230.24,5100.0,188.4716,188.6516,188.3162,188.3162,5100.0
2013-02-15 12:45:00,230.33,230.62,230.3,230.62,4700.0,188.3898,188.627,188.3653,188.627,4700.0
2013-02-15 12:50:00,230.59,230.65,230.45,230.65,1600.0,188.6025,188.6516,188.488,188.6516,1600.0
2013-02-15 12:55:00,230.64,230.67,230.48,230.66,1800.0,188.6434,188.6679,188.5125,188.6598,1800.0
2013-02-15 13:00:00,230.66,230.67,230.48,230.48,2700.0,188.6598,188.6679,188.5125,188.5125,2700.0
2013-02-15 13:05:00,230.57,230.7,230.47,230.7,6500.0,188.5861,188.6925,188.5044,188.6925,6500.0
2013-02-15 13:10:00,230.64,230.72,230.6,230.69,3900.0,188.6434,188.7088,188.6107,188.6843,3900.0
2013-02-15 13:15:00,230.72,230.75,230.65,230.73,1100.0,188.7088,188.7334,188.6516,188.717,1100.0
2013-02-15 13:20:00,230.71,230.71,230.41,230.41,2600.0,188.7007,188.7007,188.4553,188.4553,2600.0
2013-02-15 13:25:00,230.47,230.48,229.72,229.72,4200.0,188.5044,188.5125,187.8909,187.8909,4200.0
2013-02-15 13:30:00,229.7,230.5,229.58,230.5,10100.0,187.8746,188.5289,187.7764,188.5289,10100.0
2013-02-15 13:35:00,230.47,230.48,230.27,230.3,6600.0,188.5044,188.5125,188.3408,188.3653,6600.0
2013-02-15 13:40:00,230.43,230.63,230.4,230.47,3300.0,188.4716,188.6352,188.4471,188.5044,3300.0
2013-02-15 13:45:00,230.54,230.61,230.38,230.61,4300.0,188.5616,188.6189,188.4307,188.6189,4300.0
2013-02-15 13:50:00,230.65,230.78,230.58,230.64,6100.0,188.6516,188.7579,188.5943,188.6434,6100.0
2013-02-15 13:55:00,230.67,230.87,230.58,230.73,7300.0,188.6679,188.8315,188.5943,188.717,7300.0
2013-02-15 14:00:00,230.67,230.74,230.52,230.57,3200.0,188.6679,188.7252,188.5453,188.5861,3200.0
2013-02-15 14:05:00,230.54,230.72,230.46,230.5,4700.0,188.5616,188.7088,188.4962,188.5289,4700.0
2013-02-15 14:10:00,230.51,230.65,230.2,230.27,7600.0,188.5371,188.6516,188.2835,188.3408,7600.0
2013-02-15 14:15:00,230.17,230.24,229.89,229.96,3300.0,188.259,188.3162,188.03,188.0872,3300.0
2013-02-15 14:20:00,229.87,230.16,229.86,229.86,6100.0,188.0136,188.2508,188.0054,188.0054,6100.0
2013-02-15 14:25:00,229.95,230.09,229.69,229.77,5700.0,188.079,188.1935,187.8664,187.9318,5700.0
2013-02-15 14:30:00,229.74,229.93,229.65,229.8,4500.0,187.9073,188.0627,187.8337,187.9564,4500.0
2013-02-15 14:35:00,229.73,229.87,229.18,229.85,6400.0,187.8991,188.0136,187.4492,187.9972,6400.0
2013-02-15 14:40:00,229.69,229.74,229.18,229.26,2900.0,187.8664,187.9073,187.4492,187.5147,2900.0
2013-02-15 14:45:00,229.06,229.21,228.86,229.09,6900.0,187.3511,187.4738,187.1875,187.3756,6900.0
2013-02-15 14:50:00,229.13,229.39,229.12,229.39,6000.0,187.4084,187.621,187.4002,187.621,6000.0
2013-02-15 14:55:00,229.44,229.6,229.39,229.43,4100.0,187.6619,187.7928,187.621,187.6537,4100.0
2013-02-15 15:00:00,229.46,229.55,229.38,229.43,4300.0,187.6783,187.7519,187.6128,187.6537,4300.0
2013-02-15 15:05:00,229.39,229.47,229.31,229.4,5300.0,187.621,187.6864,187.5556,187.6292,5300.0
2013-02-15 15:10:00,229.4,229.42,229.26,229.35,8300.0,187.6292,187.6455,187.5147,187.5883,8300.0
2013-02-15 15:15:00,229.34,229.48,229.29,229.43,6600.0,187.5801,187.6946,187.5392,187.6537,6600.0
2013-02-15 15:20:00,229.42,229.57,229.3,229.3,5000.0,187.6455,187.7682,187.5474,187.5474,5000.0
2013-02-15 15:25:00,229.36,229.36,229.16,229.17,7500.0,187.5965,187.5965,187.4329,187.4411,7500.0
2013-02-15 15:30:00,229.17,229.21,229.06,229.12,6200.0,187.4411,187.4738,187.3511,187.4002,6200.0
2013-02-15 15:35:00,229.11,229.4,229.11,229.23,6400.0,187.392,187.6292,187.392,187.4901,6400.0
2013-02-15 15:40:00,229.25,229.27,229.13,229.14,6200.0,187.5065,187.5229,187.4084,187.4165,6200.0
2013-02-15 15:45:00,229.14,229.49,229.14,229.37,12700.0,187.4165,187.7028,187.4165,187.6047,12700.0
2013-02-15 15:50:00,229.37,229.42,229.23,229.32,9800.0,187.6047,187.6455,187.4901,187.5638,9800.0
2013-02-15 15:55:00,229.34,229.49,229.19,229.45,20900.0,187.5801,187.7028,187.4574,187.6701,20900.0
2013-02-19 09:30:00,229.19,229.95,228.84,229.15,12900.0,187.4574,188.079,187.1712,187.4247,12900.0
2013-02-19 09:35:00,229.11,229.26,228.98,229.25,8300.0,187.392,187.5147,187.2857,187.5065,8300.0
2013-02-19 09:40:00,229.3,229.38,229.16,229.22,4300.0,187.5474,187.6128,187.4329,187.482,4300.0
2013-02-19 09:45:00,229.22,229.98,229.16,229.63,8200.0,187.482,188.1036,187.4329,187.8173,8200.0
2013-02-19 09:50:00,229.79,229.88,229.75,229.75,500.0,187.9482,188.0218,187.9155,187.9155,500.0
2013-02-19 09:55:00,229.83,229.92,229.69,229.71,2600.0,187.9809,188.0545,187.8664,187.8827,2600.0
2013-02-19 10:00:00,229.8,229.89,229.57,229.78,2400.0,187.9564,188.03,187.7682,187.94,2400.0
2013-02-19 10:05:00,229.86,229.93,229.71,229.75,4300.0,188.0054,188.0627,187.8827,187.9155,4300.0
2013-02-19 10:10:00,229.72,229.82,229.72,229.82,1900.0,187.8909,187.9727,187.8909,187.9727,1900.0
2013-02-19 10:15:00,229.82,229.95,229.77,229.82,1200.0,187.9727,188.079,187.9318,187.9727,1200.0
2013-02-19 10:20:00,229.7,229.93,229.7,229.84,300.0,187.8746,188.0627,187.8746,187.9891,300.0
2013-02-19 10:25:00,229.75,229.83,229.73,229.73,1200.0,187.9155,187.9809,187.8991,187.8991,1200.0
2013-02-19 10:30:00,229.83,229.9,229.7,229.8,4100.0,187.9809,188.0381,187.8746,187.9564,4100.0
2013-02-19 10:35:00,229.65,229.79,229.53,229.73,1400.0,187.8337,187.9482,187.7355,187.8991,1400.0
2013-02-19 10:40:00,229.63,229.72,229.45,229.54,3400.0,187.8173,187.8909,187.6701,187.7437,3400.0
2013-02-19 10:45:00,229.57,229.59,229.48,229.48,1300.0,187.7682,187.7846,187.6946,187.6946,1300.0
2013-02-19 10:50:00,229.47,229.47,229.17,229.17,1900.0,187.6864,187.6864,187.4411,187.4411,1900.0
2013-02-19 10:55:00,229.34,229.37,229.24,229.24,900.0,187.5801,187.6047,187.4983,187.4983,900.0
2013-02-19 11:00:00,229.23,229.28,229.12,229.12,3200.0,187.4901,187.531,187.4002,187.4002,3200.0
2013-02-19 11:05:00,229.13,229.13,228.87,228.88,2200.0,187.4084,187.4084,187.1957,187.2039,2200.0
2013-02-19 11:10:00,228.88,228.91,228.69,228.72,4000.0,187.2039,187.2284,187.0485,187.073,4000.0
2013-02-19 11:15:00,228.73,228.79,228.68,228.76,5700.0,187.0812,187.1303,187.0403,187.1057,5700.0
2013-02-19 11:20:00,228.73,228.9,228.7,228.77,3700.0,187.0812,187.2202,187.0566,187.1139,3700.0
2013-02-19 11:25:00,228.83,228.94,228.8,228.94,5700.0,187.163,187.2529,187.1384,187.2529,5700.0
2013-02-19 11:30:00,228.93,228.98,228.79,228.98,1400.0,187.2448,187.2857,187.1303,187.2857,1400.0
2013-02-19 11:35:00,228.98,229.34,228.89,229.34,7300.0,187.2857,187.5801,187.2121,187.5801,7300.0
2013-02-19 11:40:00,229.36,229.55,229.32,229.38,4400.0,187.5965,187.7519,187.5638,187.6128,4400.0
2013-02-19 11:45:00,229.38,229.54,229.31,229.43,6500.0,187.6128,187.7437,187.5556,187.6537,6500.0
2013-02-19 11:50:00,229.55,230.08,229.51,230.08,1500.0,187.7519,188.1854,187.7192,188.1854,1500.0
2013-02-19 11:55:00,229.93,230.4,229.92,230.33,6900.0,188.0627,188.4471,188.0545,188.3898,6900.0
2013-02-19 12:00:00,230.31,230.41,230.19,230.25,2400.0,188.3735,188.4553,188.2753,188.3244,2400.0
2013-02-19 12:05:00,230.2,230.22,229.79,229.82,4400.0,188.2835,188.2999,187.9482,187.9727,4400.0
2013-02-19 12:10:00,229.93,229.93,229.7,229.89,1400.0,188.0627,188.0627,187.8746,188.03,1400.0
2013-02-19 12:15:00,229.81,229.92,229.69,229.86,6100.0,187.9645,188.0545,187.8664,188.0054,6100.0
2013-02-19 12:20:00,229.77,229.92,229.77,229.84,1700.0,187.9318,188.0545,187.9318,187.9891,1700.0
2013-02-19 12:25:00,229.8,229.96,229.72,229.76,2500.0,187.9564,188.0872,187.8909,187.9236,2500.0
2013-02-19 12:30:00,229.76,229.8,229.56,229.6,2100.0,187.9236,187.9564,187.7601,187.7928,2100.0
2013-02-19 12:35:00,229.59,229.59,229.46,229.5,2500.0,187.7846,187.7846,187.6783,187.711,2500.0
2013-02-19 12:40:00,229.52,229.6,229.52,229.52,1500.0,187.7273,187.7928,187.7273,187.7273,1500.0
2013-02-19 12:45:00,229.46,229.52,229.24,229.34,3100.0,187.6783,187.7273,187.4983,187.5801,3100.0
2013-02-19 12:50:00,229.26,229.26,229.15,229.16,1600.0,187.5147,187.5147,187.4247,187.4329,1600.0
2013-02-19 12:55:00,229.14,229.25,229.14,229.14,2300.0,187.4165,187.5065,187.4165,187.4165,2300.0
2013-02-19 13:00:00,229.23,229.24,229.0,229.0,1200.0,187.4901,187.4983,187.302,187.302,1200.0
2013-02-19 13:05:00,229.09,229.15,229.02,229.02,2500.0,187.3756,187.4247,187.3184,187.3184,2500.0
2013-02-19 13:10:00,229.03,229.13,228.98,229.0,1200.0,187.3266,187.4084,187.2857,187.302,1200.0
2013-02-19 13:15:00,229.1,229.13,229.0,229.0,2600.0,187.3838,187.4084,187.302,187.302,2600.0
2013-02-19 13:20:00,229.0,229.01,228.91,228.91,1600.0,187.302,187.3102,187.2284,187.2284,1600.0
2013-02-19 13:25:00,228.99,229.05,228.98,229.05,1700.0,187.2938,187.3429,187.2857,187.3429,1700.0
2013-02-19 13:30:00,229.05,229.12,228.98,229.1,8300.0,187.3429,187.4002,187.2857,187.3838,8300.0
2013-02-19 13:35:00,229.14,229.17,229.05,229.05,3500.0,187.4165,187.4411,187.3429,187.3429,3500.0
2013-02-19 13:40:00,229.03,229.06,228.87,228.96,6200.0,187.3266,187.3511,187.1957,187.2693,6200.0
2013-02-19 13:45:00,229.0,229.0,228.97,229.0,2700.0,187.302,187.302,187.2775,187.302,2700.0
2013-02-19 13:50:00,228.97,229.0,228.92,228.92,3600.0,187.2775,187.302,187.2366,187.2366,3600.0
2013-02-19 13:55:00,228.94,228.94,228.89,228.89,700.0,187.2529,187.2529,187.2121,187.2121,700.0
2013-02-19 14:00:00,228.96,229.15,228.96,229.15,3600.0,187.2693,187.4247,187.2693,187.4247,3600.0
2013-02-19 14:05:00,229.08,229.16,229.02,229.04,3200.0,187.3675,187.4329,187.3184,187.3347,3200.0
2013-02-19 14:10:00,229.13,229.13,229.0,229.05,2400.0,187.4084,187.4084,187.302,187.3429,2400.0
2013-02-19 14:15:00,229.07,229.25,229.07,229.23,3500.0,187.3593,187.5065,187.3593,187.4901,3500.0
2013-02-19 14:20:00,229.17,229.29,229.13,229.29,4300.0,187.4411,187.5392,187.4084,187.5392,4300.0
2013-02-19 14:25:00,229.28,229.37,229.08,229.09,8000.0,187.531,187.6047,187.3675,187.3756,8000.0
2013-02-19 14:30:00,229.15,229.21,228.98,229.05,6300.0,187.4247,187.4738,187.2857,187.3429,6300.0
2013-02-19 14:35:00,229.03,229.26,229.02,229.26,3100.0,187.3266,187.5147,187.3184,187.5147,3100.0
2013-02-19 14:40:00,229.3,229.3,229.02,229.06,4800.0,187.5474,187.5474,187.3184,187.3511,4800.0
2013-02-19 14:45:00,229.1,229.16,229.02,229.02,2100.0,187.3838,187.4329,187.3184,187.3184,2100.0
2013-02-19 14:50:00,229.06,229.17,228.97,229.17,2300.0,187.3511,187.4411,187.2775,187.4411,2300.0
2013-02-19 14:55:00,229.1,229.19,229.0,229.16,3900.0,187.3838,187.4574,187.302,187.4329,3900.0
2013-02-19 15:00:00,229.14,229.14,228.96,229.06,2400.0,187.4165,187.4165,187.2693,187.3511,2400.0
2013-02-19 15:05:00,229.16,229.2,228.98,229.02,4100.0,187.4329,187.4656,187.2857,187.3184,4100.0
2013-02-19 15:10:00,229.0,229.2,229.0,229.07,3400.0,187.302,187.4656,187.302,187.3593,3400.0
2013-02-19 15:15:00,229.07,229.11,228.96,229.0,6000.0,187.3593,187.392,187.2693,187.302,6000.0
2013-02-19 15:20:00,229.01,229.11,228.97,228.97,5100.0,187.3102,187.392,187.2775,187.2775,5100.0
2013-02-19 15:25:00,229.0,229.05,228.91,229.04,6000.0,187.302,187.3429,187.2284,187.3347,6000.0
2013-02-19 15:30:00,229.04,229.16,228.94,229.03,6100.0,187.3347,187.4329,187.2529,187.3266,6100.0
2013-02-19 15:35:00,229.02,229.09,228.96,229.0,8000.0,187.3184,187.3756,187.2693,187.302,8000.0
2013-02-19 15:40:00,229.0,229.01,228.91,228.94,8000.0,187.302,187.3102,187.2284,187.2529,8000.0
2013-02-19 15:45:00,228.95,229.01,228.89,228.94,7300.0,187.2611,187.3102,187.2121,187.2529,7300.0
2013-02-19 15:50:00,228.98,229.03,228.81,228.87,13200.0,187.2857,187.3266,187.1466,187.1957,13200.0
2013-02-19 15:55:00,228.89,229.16,228.76,229.1,29700.0,187.2121,187.4329,187.1057,187.3838,29700.0
2013-02-20 09:30:00,229.44,229.9,228.89,229.75,4800.0,187.6619,188.0381,187.2121,187.9155,4800.0
2013-02-20 09:35:00,229.75,230.06,229.49,229.5,3600.0,187.9155,188.169,187.7028,187.711,3600.0
2013-02-20 09:40:00,229.79,229.98,229.6,229.6,900.0,187.9482,188.1036,187.7928,187.7928,900.0
2013-02-20 09:45:00,230.13,230.22,229.84,229.84,1900.0,188.2263,188.2999,187.9891,187.9891,1900.0
2013-02-20 09:50:00,229.87,229.87,229.59,229.59,2200.0,188.0136,188.0136,187.7846,187.7846,2200.0
2013-02-20 09:55:00,229.63,229.65,229.22,229.22,500.0,187.8173,187.8337,187.482,187.482,500.0
2013-02-20 10:00:00,229.7,229.7,229.33,229.52,2900.0,187.8746,187.8746,187.5719,187.7273,2900.0
2013-02-20 10:05:00,229.55,229.58,229.45,229.48,1300.0,187.7519,187.7764,187.6701,187.6946,1300.0
2013-02-20 10:10:00,229.35,229.61,229.35,229.55,1600.0,187.5883,187.801,187.5883,187.7519,1600.0
2013-02-20 10:15:00,229.55,229.62,229.55,229.6,900.0,187.7519,187.8091,187.7519,187.7928,900.0
2013-02-20 10:20:00,229.75,229.98,229.69,229.94,1000.0,187.9155,188.1036,187.8664,188.0709,1000.0
2013-02-20 10:25:00,229.77,229.82,229.61,229.61,500.0,187.9318,187.9727,187.801,187.801,500.0
2013-02-20 10:30:00,229.8,230.05,229.63,230.05,3500.0,187.9564,188.1608,187.8173,188.1608,3500.0
2013-02-20 10:35:00,230.11,230.14,229.93,229.93,600.0,188.2099,188.2344,188.0627,188.0627,600.0
2013-02-20 10:40:00,229.96,230.19,229.96,230.01,1200.0,188.0872,188.2753,188.0872,188.1281,1200.0
2013-02-20 10:45:00,230.0,230.02,229.81,229.97,900.0,188.1199,188.1363,187.9645,188.0954,900.0
2013-02-20 10:50:00,229.96,229.96,229.78,229.85,1400.0,188.0872,188.0872,187.94,187.9972,1400.0
2013-02-20 10:55:00,229.72,229.84,229.63,229.65,600.0,187.8909,187.9891,187.8173,187.8337,600.0
2013-02-20 11:00:00,229.85,229.85,229.35,229.35,2100.0,187.9972,187.9972,187.5883,187.5883,2100.0
2013-02-20 11:05:00,229.46,229.46,229.14,229.14,2800.0,187.6783,187.6783,187.4165,187.4165,2800.0
2013-02-20 11:10:00,229.07,229.12,228.79,229.01,2800.0,187.3593,187.4002,187.1303,187.3102,2800.0
2013-02-20 11:15:00,228.87,229.02,228.78,229.02,2600.0,187.1957,187.3184,187.1221,187.3184,2600.0
2013-02-20 11:20:00,229.04,229.06,228.89,228.89,700.0,187.3347,187.3511,187.2121,187.2121,700.0
2013-02-20 11:25:00,228.99,228.99,228.64,228.68,4300.0,187.2938,187.2938,187.0076,187.0403,4300.0
2013-02-20 11:30:00,228.69,228.69,228.5,228.53,1700.0,187.0485,187.0485,186.8931,186.9176,1700.0
2013-02-20 11:35:00,228.52,228.61,228.11,228.19,1900.0,186.9094,186.983,186.5741,186.6395,1900.0
2013-02-20 11:40:00,228.12,228.3,228.1,228.15,2300.0,186.5823,186.7295,186.5659,186.6068,2300.0
2013-02-20 11:45:00,228.16,228.25,228.13,228.25,700.0,186.615,186.6886,186.5904,186.6886,700.0
2013-02-20 11:50:00,228.36,228.49,228.35,228.35,1400.0,186.7786,186.8849,186.7704,186.7704,1400.0
2013-02-20 11:55:00,228.22,228.22,228.06,228.06,600.0,186.6641,186.6641,186.5332,186.5332,600.0
2013-02-20 12:00:00,228.26,228.27,228.01,228.09,1800.0,186.6968,186.7049,186.4923,186.5577,1800.0
2013-02-20 12:05:00,228.18,228.42,228.11,228.2,3300.0,186.6313,186.8276,186.5741,186.6477,3300.0
2013-02-20 12:10:00,228.15,228.52,228.15,228.46,3000.0,186.6068,186.9094,186.6068,186.8604,3000.0
2013-02-20 12:15:00,228.47,228.88,228.45,228.84,4600.0,186.8685,187.2039,186.8522,187.1712,4600.0
2013-02-20 12:20:00,228.86,228.89,228.69,228.69,1300.0,187.1875,187.2121,187.0485,187.0485,1300.0
2013-02-20 12:25:00,228.65,228.87,228.65,228.74,2000.0,187.0158,187.1957,187.0158,187.0894,2000.0
2013-02-20 12:30:00,228.74,228.77,228.68,228.77,3200.0,187.0894,187.1139,187.0403,187.1139,3200.0
2013-02-20 12:35:00,228.8,228.85,228.77,228.85,900.0,187.1384,187.1793,187.1139,187.1793,900.0
2013-02-20 12:40:00,228.85,229.15,228.77,229.15,6500.0,187.1793,187.4247,187.1139,187.4247,6500.0
2013-02-20 12:45:00,229.03,229.1,229.02,229.06,600.0,187.3266,187.3838,187.3184,187.3511,600.0
2013-02-20 12:50:00,229.05,229.16,228.98,229.14,3500.0,187.3429,187.4329,187.2857,187.4165,3500.0
2013-02-20 12:55:00,229.12,229.25,229.08,229.25,1200.0,187.4002,187.5065,187.3675,187.5065,1200.0
2013-02-20 13:00:00,229.25,229.25,229.02,229.02,1600.0,187.5065,187.5065,187.3184,187.3184,1600.0
2013-02-20 13:05:00,229.1,229.1,229.0,229.08,2200.0,187.3838,187.3838,187.302,187.3675,2200.0
2013-02-20 13:10:00,229.08,229.08,228.97,229.04,800.0,187.3675,187.3675,187.2775,187.3347,800.0
2013-02-20 13:15:00,229.0,229.0,228.88,228.88,900.0,187.302,187.302,187.2039,187.2039,900.0
2013-02-20 13:20:00,228.93,229.0,228.93,228.95,700.0,187.2448,187.302,187.2448,187.2611,700.0
2013-02-20 13:25:00,228.88,228.88,228.6,228.63,1000.0,187.2039,187.2039,186.9749,186.9994,1000.0
2013-02-20 13:30:00,228.71,228.71,228.59,228.65,900.0,187.0648,187.0648,186.9667,187.0158,900.0
2013-02-20 13:35:00,228.67,228.67,228.56,228.56,900.0,187.0321,187.0321,186.9421,186.9421,900.0
2013-02-20 13:40:00,228.62,228.68,228.62,228.68,1100.0,186.9912,187.0403,186.9912,187.0403,1100.0
2013-02-20 13:45:00,228.63,228.63,228.63,228.63,100.0,186.9994,186.9994,186.9994,186.9994,100.0
2013-02-20 13:50:00,228.59,228.65,228.46,228.6,1300.0,186.9667,187.0158,186.8604,186.9749,1300.0
2013-02-20 13:55:00,228.62,228.62,228.5,228.5,900.0,186.9912,186.9912,186.8931,186.8931,900.0
2013-02-20 14:00:00,228.5,228.56,228.18,228.53,3000.0,186.8931,186.9421,186.6313,186.9176,3000.0
2013-02-20 14:05:00,228.71,228.83,228.58,228.83,7700.0,187.0648,187.163,186.9585,187.163,7700.0
2013-02-20 14:10:00,228.92,228.94,228.74,228.85,5800.0,187.2366,187.2529,187.0894,187.1793,5800.0
2013-02-20 14:15:00,228.86,229.06,228.86,228.89,800.0,187.1875,187.3511,187.1875,187.2121,800.0
2013-02-20 14:20:00,228.81,228.99,228.66,228.74,3700.0,187.1466,187.2938,187.0239,187.0894,3700.0
2013-02-20 14:25:00,228.67,228.96,228.67,228.77,1600.0,187.0321,187.2693,187.0321,187.1139,1600.0
2013-02-20 14:30:00,228.78,228.94,228.75,228.94,1600.0,187.1221,187.2529,187.0975,187.2529,1600.0
2013-02-20 14:35:00,228.78,228.92,228.59,228.9,4200.0,187.1221,187.2366,186.9667,187.2202,4200.0
2013-02-20 14:40:00,228.81,228.81,228.62,228.79,2400.0,187.1466,187.1466,186.9912,187.1303,2400.0
2013-02-20 14:45:00,228.64,228.74,228.4,228.4,1500.0,187.0076,187.0894,186.8113,186.8113,1500.0
2013-02-20 14:50:00,228.38,228.61,228.32,228.32,2500.0,186.7949,186.983,186.7458,186.7458,2500.0
2013-02-20 14:55:00,228.37,228.41,228.12,228.12,2500.0,186.7867,186.8195,186.5823,186.5823,2500.0
2013-02-20 15:00:00,228.14,228.14,227.5,227.57,1400.0,186.5986,186.5986,186.0752,186.1324,1400.0
2013-02-20 15:05:00,227.51,227.7,227.47,227.5,11500.0,186.0833,186.2387,186.0506,186.0752,11500.0
2013-02-20 15:10:00,227.36,227.55,227.3,227.3,3900.0,185.9606,186.116,185.9116,185.9116,3900.0
2013-02-20 15:15:00,227.0,227.14,226.8,227.02,7900.0,185.6662,185.7807,185.5026,185.6826,7900.0
2013-02-20 15:20:00,226.89,227.03,226.81,226.97,2100.0,185.5762,185.6907,185.5108,185.6417,2100.0
2013-02-20 15:25:00,226.89,227.04,226.73,227.0,5500.0,185.5762,185.6989,185.4454,185.6662,5500.0
2013-02-20 15:30:00,227.04,227.12,226.72,227.04,7800.0,185.6989,185.7643,185.4372,185.6989,7800.0
2013-02-20 15:35:00,227.12,227.36,227.06,227.19,5100.0,185.7643,185.9606,185.7153,185.8216,5100.0
2013-02-20 15:40:00,227.19,227.24,226.86,226.86,10300.0,185.8216,185.8625,185.5517,185.5517,10300.0
2013-02-20 15:45:00,226.92,227.38,226.68,226.9,17800.0,185.6008,185.977,185.4045,185.5844,17800.0
2013-02-20 15:50:00,226.91,226.93,226.58,226.74,11800.0,185.5926,185.6089,185.3227,185.4535,11800.0
2013-02-20 15:55:00,226.83,226.86,226.51,226.58,21600.0,185.5272,185.5517,185.2654,185.3227,21600.0
2013-02-21 09:30:00,226.02,226.41,224.42,224.61,10500.0,184.8646,185.1836,183.556,183.7114,10500.0
2013-02-21 09:35:00,224.64,225.36,224.64,225.0,6200.0,183.7359,184.3248,183.7359,184.0304,6200.0
2013-02-21 09:40:00,225.35,225.49,225.04,225.32,5600.0,184.3166,184.4311,184.0631,184.2921,5600.0
2013-02-21 09:45:00,225.04,225.45,224.83,225.28,6600.0,184.0631,184.3984,183.8913,184.2594,6600.0
2013-02-21 09:50:00,224.89,225.11,224.82,224.95,1800.0,183.9404,184.1203,183.8831,183.9895,1800.0
2013-02-21 09:55:00,225.18,225.34,224.71,225.3,4000.0,184.1776,184.3085,183.7932,184.2757,4000.0
2013-02-21 10:00:00,225.26,225.32,224.93,225.19,4200.0,184.243,184.2921,183.9731,184.1858,4200.0
2013-02-21 10:05:00,225.2,225.44,225.06,225.35,5900.0,184.194,184.3903,184.0794,184.3166,5900.0
2013-02-21 10:10:00,225.16,225.42,225.16,225.42,2200.0,184.1612,184.3739,184.1612,184.3739,2200.0
2013-02-21 10:15:00,225.31,225.31,224.99,225.05,2700.0,184.2839,184.2839,184.0222,184.0713,2700.0
2013-02-21 10:20:00,225.07,225.25,225.0,225.18,1800.0,184.0876,184.2349,184.0304,184.1776,1800.0
2013-02-21 10:25:00,225.26,225.59,225.25,225.55,6100.0,184.243,184.5129,184.2349,184.4802,6100.0
2013-02-21 10:30:00,225.52,225.78,225.52,225.55,2400.0,184.4557,184.6683,184.4557,184.4802,2400.0
2013-02-21 10:35:00,225.58,225.68,225.35,225.35,800.0,184.5048,184.5866,184.3166,184.3166,800.0
2013-02-21 10:40:00,225.39,225.5,225.31,225.36,1300.0,184.3494,184.4393,184.2839,184.3248,1300.0
2013-02-21 10:45:00,225.46,225.5,225.23,225.5,2600.0,184.4066,184.4393,184.2185,184.4393,2600.0
2013-02-21 10:50:00,225.58,225.58,225.18,225.33,2500.0,184.5048,184.5048,184.1776,184.3003,2500.0
2013-02-21 10:55:00,225.26,225.39,225.09,225.34,4400.0,184.243,184.3494,184.104,184.3085,4400.0
2013-02-21 11:00:00,225.37,225.38,225.22,225.32,4900.0,184.333,184.3412,184.2103,184.2921,4900.0
2013-02-21 11:05:00,225.36,225.42,225.24,225.24,3400.0,184.3248,184.3739,184.2267,184.2267,3400.0
2013-02-21 11:10:00,225.28,225.31,224.75,224.75,3200.0,184.2594,184.2839,183.8259,183.8259,3200.0
2013-02-21 11:15:00,224.85,225.01,224.78,224.98,2900.0,183.9077,184.0386,183.8504,184.014,2900.0
2013-02-21 11:20:00,225.0,225.0,224.75,224.92,2000.0,184.0304,184.0304,183.8259,183.9649,2000.0
2013-02-21 11:25:00,225.01,225.03,225.01,225.03,300.0,184.0386,184.0549,184.0386,184.0549,300.0
2013-02-21 11:30:00,224.96,224.96,224.73,224.74,1900.0,183.9977,183.9977,183.8095,183.8177,1900.0
2013-02-21 11:35:00,224.67,224.89,224.67,224.89,700.0,183.7605,183.9404,183.7605,183.9404,700.0
2013-02-21 11:40:00,225.02,225.12,224.97,224.97,300.0,184.0467,184.1285,184.0058,184.0058,300.0
2013-02-21 11:45:00,225.01,225.02,224.91,225.01,1000.0,184.0386,184.0467,183.9568,184.0386,1000.0
2013-02-21 11:50:00,225.06,225.17,224.93,225.17,1100.0,184.0794,184.1694,183.9731,184.1694,1100.0
2013-02-21 11:55:00,225.07,225.09,224.84,224.87,1900.0,184.0876,184.104,183.8995,183.924,1900.0
2013-02-21 12:00:00,224.76,224.85,224.74,224.74,1000.0,183.8341,183.9077,183.8177,183.8177,1000.0
2013-02-21 12:05:00,224.63,224.68,224.53,224.59,1800.0,183.7277,183.7686,183.646,183.695,1800.0
2013-02-21 12:10:00,224.57,224.57,224.48,224.48,1100.0,183.6787,183.6787,183.6051,183.6051,1100.0
2013-02-21 12:15:00,224.47,224.51,224.22,224.24,2900.0,183.5969,183.6296,183.3924,183.4088,2900.0
2013-02-21 12:20:00,224.16,224.27,224.05,224.25,1700.0,183.3433,183.4333,183.2534,183.4169,1700.0
2013-02-21 12:25:00,224.26,224.28,224.13,224.28,700.0,183.4251,183.4415,183.3188,183.4415,700.0
2013-02-21 12:30:00,224.32,224.37,224.08,224.08,1800.0,183.4742,183.5151,183.2779,183.2779,1800.0
2013-02-21 12:35:00,224.09,224.15,223.69,223.69,6500.0,183.2861,183.3351,182.9589,182.9589,6500.0
2013-02-21 12:40:00,223.7,223.88,223.55,223.56,4700.0,182.9671,183.1143,182.8444,182.8526,4700.0
2013-02-21 12:45:00,223.65,223.96,223.65,223.96,1200.0,182.9262,183.1797,182.9262,183.1797,1200.0
2013-02-21 12:50:00,223.89,223.89,223.69,223.69,2500.0,183.1225,183.1225,182.9589,182.9589,2500.0
2013-02-21 12:55:00,223.81,224.19,223.8,224.11,2900.0,183.0571,183.3679,183.0489,183.3024,2900.0
2013-02-21 13:00:00,224.22,224.29,224.01,224.29,2100.0,183.3924,183.4497,183.2206,183.4497,2100.0
2013-02-21 13:05:00,224.33,224.42,223.8,223.8,2700.0,183.4824,183.556,183.0489,183.0489,2700.0
2013-02-21 13:10:00,223.75,224.11,223.67,224.11,3600.0,183.008,183.3024,182.9425,183.3024,3600.0
2013-02-21 13:15:00,224.12,224.12,223.9,224.08,3100.0,183.3106,183.3106,183.1307,183.2779,3100.0
2013-02-21 13:20:00,224.0,224.09,223.95,223.95,900.0,183.2125,183.2861,183.1716,183.1716,900.0
2013-02-21 13:25:00,223.96,223.96,223.79,223.93,900.0,183.1797,183.1797,183.0407,183.1552,900.0
2013-02-21 13:30:00,224.08,224.18,224.01,224.18,1800.0,183.2779,183.3597,183.2206,183.3597,1800.0
2013-02-21 13:35:00,224.2,224.29,224.16,224.24,1900.0,183.376,183.4497,183.3433,183.4088,1900.0
2013-02-21 13:40:00,224.19,224.31,224.17,224.31,1100.0,183.3679,183.466,183.3515,183.466,1100.0
2013-02-21 13:45:00,224.31,224.35,224.07,224.07,1500.0,183.466,183.4987,183.2697,183.2697,1500.0
2013-02-21 13:50:00,224.08,224.27,224.08,224.27,1500.0,183.2779,183.4333,183.2779,183.4333,1500.0
2013-02-21 13:55:00,224.32,224.5,224.0,224.5,1900.0,183.4742,183.6214,183.2125,183.6214,1900.0
2013-02-21 14:00:00,224.42,224.42,224.08,224.08,500.0,183.556,183.556,183.2779,183.2779,500.0
2013-02-21 14:05:00,224.15,224.15,223.93,223.93,800.0,183.3351,183.3351,183.1552,183.1552,800.0
2013-02-21 14:10:00,223.94,223.94,223.69,223.76,5200.0,183.1634,183.1634,182.9589,183.0162,5200.0
2013-02-21 14:15:00,223.76,223.76,223.4,223.4,3100.0,183.0162,183.0162,182.7217,182.7217,3100.0
2013-02-21 14:20:00,223.31,223.31,223.2,223.2,1200.0,182.6481,182.6481,182.5581,182.5581,1200.0
2013-02-21 14:25:00,223.22,223.31,223.18,223.26,1700.0,182.5745,182.6481,182.5418,182.6072,1700.0
2013-02-21 14:30:00,223.34,223.44,223.27,223.44,6000.0,182.6726,182.7544,182.6154,182.7544,6000.0
2013-02-21 14:35:00,223.49,223.5,223.29,223.36,1700.0,182.7953,182.8035,182.6317,182.689,1700.0
2013-02-21 14:40:00,223.42,223.42,223.29,223.4,2800.0,182.7381,182.7381,182.6317,182.7217,2800.0
2013-02-21 14:45:00,223.32,223.43,223.25,223.33,1800.0,182.6563,182.7462,182.599,182.6645,1800.0
2013-02-21 14:50:00,223.48,223.48,223.32,223.41,1900.0,182.7871,182.7871,182.6563,182.7299,1900.0
2013-02-21 14:55:00,223.41,223.89,223.41,223.89,3100.0,182.7299,183.1225,182.7299,183.1225,3100.0
2013-02-21 15:00:00,223.94,224.17,223.84,224.17,4400.0,183.1634,183.3515,183.0816,183.3515,4400.0
2013-02-21 15:05:00,224.18,224.35,224.11,224.28,3000.0,183.3597,183.4987,183.3024,183.4415,3000.0
2013-02-21 15:10:00,224.29,224.58,223.97,224.46,7000.0,183.4497,183.6868,183.1879,183.5887,7000.0
2013-02-21 15:15:00,224.5,224.5,224.12,224.31,4900.0,183.6214,183.6214,183.3106,183.466,4900.0
2013-02-21 15:20:00,224.33,224.43,224.2,224.29,5900.0,183.4824,183.5642,183.376,183.4497,5900.0
2013-02-21 15:25:00,224.36,224.73,224.32,224.52,5600.0,183.5069,183.8095,183.4742,183.6378,5600.0
2013-02-21 15:30:00,224.75,224.88,224.42,224.42,3700.0,183.8259,183.9322,183.556,183.556,3700.0
2013-02-21 15:35:00,224.47,224.47,224.33,224.39,3800.0,183.5969,183.5969,183.4824,183.5314,3800.0
2013-02-21 15:40:00,224.35,224.35,223.9,224.08,6300.0,183.4987,183.4987,183.1307,183.2779,6300.0
2013-02-21 15:45:00,224.06,224.18,223.93,223.98,6900.0,183.2615,183.3597,183.1552,183.1961,6900.0
2013-02-21 15:50:00,223.95,224.0,223.53,223.6,12600.0,183.1716,183.2125,182.828,182.8853,12600.0
2013-02-21 15:55:00,223.68,223.87,223.53,223.67,10700.0,182.9507,183.1061,182.828,182.9425,10700.0
2013-02-22 09:30:00,224.02,225.66,224.02,225.6,7800.0,183.2288,184.5702,183.2288,184.5211,7800.0
2013-02-22 09:35:00,225.5,225.72,225.44,225.45,4300.0,184.4393,184.6193,184.3903,184.3984,4300.0
2013-02-22 09:40:00,225.27,225.38,225.06,225.06,1000.0,184.2512,184.3412,184.0794,184.0794,1000.0
2013-02-22 09:45:00,225.13,225.44,225.13,225.31,900.0,184.1367,184.3903,184.1367,184.2839,900.0
2013-02-22 09:50:00,225.43,225.53,224.99,225.06,18900.0,184.3821,184.4639,184.0222,184.0794,18900.0
2013-02-22 09:55:00,225.6,225.73,225.34,225.56,7100.0,184.5211,184.6274,184.3085,184.4884,7100.0
2013-02-22 10:00:00,225.5,225.63,225.38,225.46,2100.0,184.4393,184.5457,184.3412,184.4066,2100.0
2013-02-22 10:05:00,225.45,225.91,225.39,225.47,8100.0,184.3984,184.7747,184.3494,184.4148,8100.0
2013-02-22 10:10:00,225.32,225.71,225.19,225.4,8100.0,184.2921,184.6111,184.1858,184.3575,8100.0
2013-02-22 10:15:00,225.19,225.48,225.18,225.48,2000.0,184.1858,184.423,184.1776,184.423,2000.0
2013-02-22 10:20:00,225.48,225.53,225.17,225.17,4700.0,184.423,184.4639,184.1694,184.1694,4700.0
2013-02-22 10:25:00,225.17,225.17,224.98,225.07,800.0,184.1694,184.1694,184.014,184.0876,800.0
2013-02-22 10:30:00,224.84,225.0,224.69,225.0,1400.0,183.8995,184.0304,183.7768,184.0304,1400.0
2013-02-22 10:35:00,224.92,225.1,224.73,224.81,6600.0,183.9649,184.1122,183.8095,183.875,6600.0
2013-02-22 10:40:00,224.68,224.93,224.67,224.91,1500.0,183.7686,183.9731,183.7605,183.9568,1500.0
2013-02-22 10:45:00,225.04,225.22,224.8,224.8,1200.0,184.0631,184.2103,183.8668,183.8668,1200.0
2013-02-22 10:50:00,225.06,225.06,224.85,224.99,500.0,184.0794,184.0794,183.9077,184.0222,500.0
2013-02-22 10:55:00,225.03,225.21,225.03,225.08,1700.0,184.0549,184.2021,184.0549,184.0958,1700.0
2013-02-22 11:00:00,225.0,225.25,224.99,225.23,1600.0,184.0304,184.2349,184.0222,184.2185,1600.0
2013-02-22 11:05:00,225.17,225.22,224.9,225.02,2400.0,184.1694,184.2103,183.9486,184.0467,2400.0
2013-02-22 11:10:00,225.09,225.09,224.8,224.91,1600.0,184.104,184.104,183.8668,183.9568,1600.0
2013-02-22 11:15:00,224.97,225.26,224.94,225.26,700.0,184.0058,184.243,183.9813,184.243,700.0
2013-02-22 11:20:00,225.29,225.37,225.12,225.12,1700.0,184.2676,184.333,184.1285,184.1285,1700.0
2013-02-22 11:25:00,225.14,225.18,225.0,225.07,2300.0,184.1449,184.1776,184.0304,184.0876,2300.0
2013-02-22 11:30:00,224.99,225.0,224.76,224.83,2100.0,184.0222,184.0304,183.8341,183.8913,2100.0
2013-02-22 11:35:00,224.82,225.08,224.82,224.98,2300.0,183.8831,184.0958,183.8831,184.014,2300.0
2013-02-22 11:40:00,225.08,225.08,224.83,224.86,1200.0,184.0958,184.0958,183.8913,183.9159,1200.0
2013-02-22 11:45:00,224.96,224.99,224.68,224.68,2200.0,183.9977,184.0222,183.7686,183.7686,2200.0
2013-02-22 11:50:00,224.85,224.99,224.71,224.82,4500.0,183.9077,184.0222,183.7932,183.8831,4500.0
2013-02-22 11:55:00,224.71,224.95,224.7,224.95,2500.0,183.7932,183.9895,183.785,183.9895,2500.0
2013-02-22 12:00:00,225.04,225.07,224.92,225.05,900.0,184.0631,184.0876,183.9649,184.0713,900.0
2013-02-22 12:05:00,224.98,225.12,224.92,225.02,5600.0,184.014,184.1285,183.9649,184.0467,5600.0
2013-02-22 12:10:00,224.95,225.01,224.93,225.0,1000.0,183.9895,184.0386,183.9731,184.0304,1000.0
2013-02-22 12:15:00,225.05,225.08,224.71,224.77,2200.0,184.0713,184.0958,183.7932,183.8423,2200.0
2013-02-22 12:20:00,224.68,224.76,224.68,224.76,800.0,183.7686,183.8341,183.7686,183.8341,800.0
2013-02-22 12:25:00,224.74,224.93,224.64,224.93,2100.0,183.8177,183.9731,183.7359,183.9731,2100.0
2013-02-22 12:30:00,224.95,225.12,224.92,225.06,2000.0,183.9895,184.1285,183.9649,184.0794,2000.0
2013-02-22 12:35:00,224.96,224.99,224.84,224.85,4000.0,183.9977,184.0222,183.8995,183.9077,4000.0
2013-02-22 12:40:00,224.95,225.25,224.91,225.25,1700.0,183.9895,184.2349,183.9568,184.2349,1700.0
2013-02-22 12:45:00,225.26,225.31,225.13,225.13,3000.0,184.243,184.2839,184.1367,184.1367,3000.0
2013-02-22 12:50:00,225.12,225.25,225.1,225.1,1800.0,184.1285,184.2349,184.1122,184.1122,1800.0
2013-02-22 12:55:00,225.21,225.28,225.01,225.01,2100.0,184.2021,184.2594,184.0386,184.0386,2100.0
2013-02-22 13:00:00,224.97,225.17,224.97,225.16,1800.0,184.0058,184.1694,184.0058,184.1612,1800.0
2013-02-22 13:05:00,225.12,225.12,224.99,224.99,1600.0,184.1285,184.1285,184.0222,184.0222,1600.0
2013-02-22 13:10:00,225.04,225.06,224.96,224.96,1200.0,184.0631,184.0794,183.9977,183.9977,1200.0
2013-02-22 13:15:00,224.95,225.13,224.88,225.13,2000.0,183.9895,184.1367,183.9322,184.1367,2000.0
2013-02-22 13:20:00,225.14,225.15,224.99,225.03,600.0,184.1449,184.1531,184.0222,184.0549,600.0
2013-02-22 13:25:00,225.02,225.02,224.76,224.89,1700.0,184.0467,184.0467,183.8341,183.9404,1700.0
2013-02-22 13:30:00,224.9,225.1,224.79,225.0,1200.0,183.9486,184.1122,183.8586,184.0304,1200.0
2013-02-22 13:35:00,225.1,225.14,224.99,225.11,2800.0,184.1122,184.1449,184.0222,184.1203,2800.0
2013-02-22 13:40:00,225.17,225.24,225.12,225.12,1900.0,184.1694,184.2267,184.1285,184.1285,1900.0
2013-02-22 13:45:00,225.01,225.19,225.01,225.19,500.0,184.0386,184.1858,184.0386,184.1858,500.0
2013-02-22 13:50:00,225.19,225.19,224.99,225.02,1200.0,184.1858,184.1858,184.0222,184.0467,1200.0
2013-02-22 13:55:00,224.98,225.08,224.93,224.96,1600.0,184.014,184.0958,183.9731,183.9977,1600.0
2013-02-22 14:00:00,225.05,225.08,224.96,225.07,1400.0,184.0713,184.0958,183.9977,184.0876,1400.0
2013-02-22 14:05:00,224.99,225.08,224.92,224.92,2500.0,184.0222,184.0958,183.9649,183.9649,2500.0
2013-02-22 14:10:00,224.85,224.95,224.85,224.9,1400.0,183.9077,183.9895,183.9077,183.9486,1400.0
2013-02-22 14:15:00,224.88,224.88,224.8,224.8,900.0,183.9322,183.9322,183.8668,183.8668,900.0
2013-02-22 14:20:00,224.85,224.9,224.84,224.84,900.0,183.9077,183.9486,183.8995,183.8995,900.0
2013-02-22 14:25:00,224.91,224.95,224.85,224.95,1600.0,183.9568,183.9895,183.9077,183.9895,1600.0
2013-02-22 14:30:00,224.9,224.9,224.84,224.89,1900.0,183.9486,183.9486,183.8995,183.9404,1900.0
2013-02-22 14:35:00,224.88,224.95,224.74,224.75,2000.0,183.9322,183.9895,183.8177,183.8259,2000.0
2013-02-22 14:40:00,224.8,224.8,224.69,224.77,1400.0,183.8668,183.8668,183.7768,183.8423,1400.0
2013-02-22 14:45:00,224.68,224.8,224.68,224.72,2300.0,183.7686,183.8668,183.7686,183.8014,2300.0
2013-02-22 14:50:00,224.68,224.99,224.68,224.99,1100.0,183.7686,184.0222,183.7686,184.0222,1100.0
2013-02-22 14:55:00,224.95,224.98,224.78,224.87,1300.0,183.9895,184.014,183.8504,183.924,1300.0
2013-02-22 15:00:00,224.86,224.87,224.76,224.79,1000.0,183.9159,183.924,183.8341,183.8586,1000.0
2013-02-22 15:05:00,224.8,224.96,224.79,224.79,6600.0,183.8668,183.9977,183.8586,183.8586,6600.0
2013-02-22 15:10:00,224.89,224.93,224.82,224.85,2400.0,183.9404,183.9731,183.8831,183.9077,2400.0
2013-02-22 15:15:00,224.86,224.93,224.8,224.8,1800.0,183.9159,183.9731,183.8668,183.8668,1800.0
2013-02-22 15:20:00,224.85,224.85,224.6,224.6,2600.0,183.9077,183.9077,183.7032,183.7032,2600.0
2013-02-22 15:25:00,224.56,224.76,224.56,224.73,2300.0,183.6705,183.8341,183.6705,183.8095,2300.0
2013-02-22 15:30:00,224.73,224.83,224.67,224.73,4700.0,183.8095,183.8913,183.7605,183.8095,4700.0
2013-02-22 15:35:00,224.72,224.78,224.49,224.54,14500.0,183.8014,183.8504,183.6132,183.6541,14500.0
2013-02-22 15:40:00,224.53,224.58,224.35,224.4,9300.0,183.646,183.6868,183.4987,183.5396,9300.0
2013-02-22 15:45:00,224.42,224.58,224.42,224.47,8100.0,183.556,183.6868,183.556,183.5969,8100.0
2013-02-22 15:50:00,224.5,224.69,224.38,224.52,13900.0,183.6214,183.7768,183.5233,183.6378,13900.0
2013-02-22 15:55:00,224.55,224.91,224.55,224.86,21800.0,183.6623,183.9568,183.6623,183.9159,21800.0
2013-02-25 09:30:00,225.54,226.07,225.54,225.91,6800.0,184.472,184.9055,184.472,184.7747,6800.0
2013-02-25 09:35:00,225.9,225.9,225.23,225.23,1700.0,184.7665,184.7665,184.2185,184.2185,1700.0
2013-02-25 09:40:00,225.05,225.28,224.67,225.28,1300.0,184.0713,184.2594,183.7605,184.2594,1300.0
2013-02-25 09:45:00,225.07,225.21,224.86,225.21,2000.0,184.0876,184.2021,183.9159,184.2021,2000.0
2013-02-25 09:50:00,225.22,225.67,225.22,225.66,1100.0,184.2103,184.5784,184.2103,184.5702,1100.0
2013-02-25 09:55:00,225.82,225.96,225.66,225.96,500.0,184.7011,184.8156,184.5702,184.8156,500.0
2013-02-25 10:00:00,225.84,226.12,225.41,225.41,3300.0,184.7174,184.9464,184.3657,184.3657,3300.0
2013-02-25 10:05:00,225.53,225.67,225.49,225.67,1000.0,184.4639,184.5784,184.4311,184.5784,1000.0
2013-02-25 10:10:00,225.49,225.49,225.33,225.4,1300.0,184.4311,184.4311,184.3003,184.3575,1300.0
2013-02-25 10:15:00,225.39,225.43,225.31,225.43,1200.0,184.3494,184.3821,184.2839,184.3821,1200.0
2013-02-25 10:20:00,225.28,225.34,225.02,225.02,1000.0,184.2594,184.3085,184.0467,184.0467,1000.0
2013-02-25 10:25:00,224.76,224.76,224.0,224.0,1500.0,183.8341,183.8341,183.2125,183.2125,1500.0
2013-02-25 10:30:00,223.98,224.72,223.98,224.72,3200.0,183.1961,183.8014,183.1961,183.8014,3200.0
2013-02-25 10:35:00,224.73,224.73,224.56,224.58,1600.0,183.8095,183.8095,183.6705,183.6868,1600.0
2013-02-25 10:40:00,224.65,225.0,224.48,225.0,700.0,183.7441,184.0304,183.6051,184.0304,700.0
2013-02-25 10:45:00,224.91,225.26,224.64,224.83,1900.0,183.9568,184.243,183.7359,183.8913,1900.0
2013-02-25 10:50:00,224.67,224.94,224.54,224.67,9400.0,183.7605,183.9813,183.6541,183.7605,9400.0
2013-02-25 10:55:00,224.81,225.44,224.81,225.44,600.0,183.875,184.3903,183.875,184.3903,600.0
2013-02-25 11:00:00,225.25,225.25,224.91,224.99,3700.0,184.2349,184.2349,183.9568,184.0222,3700.0
2013-02-25 11:05:00,224.92,225.42,224.89,225.42,2600.0,183.9649,184.3739,183.9404,184.3739,2600.0
2013-02-25 11:10:00,225.14,225.14,224.76,224.91,1000.0,184.1449,184.1449,183.8341,183.9568,1000.0
2013-02-25 11:15:00,225.0,225.1,224.73,224.73,1800.0,184.0304,184.1122,183.8095,183.8095,1800.0
2013-02-25 11:20:00,224.67,224.86,224.66,224.86,400.0,183.7605,183.9159,183.7523,183.9159,400.0
2013-02-25 11:25:00,225.0,225.0,224.77,224.77,300.0,184.0304,184.0304,183.8423,183.8423,300.0
2013-02-25 11:30:00,224.82,224.97,224.82,224.97,300.0,183.8831,184.0058,183.8831,184.0058,300.0
2013-02-25 11:35:00,224.92,224.92,224.23,224.54,3100.0,183.9649,183.9649,183.4006,183.6541,3100.0
2013-02-25 11:40:00,224.36,224.45,224.29,224.29,700.0,183.5069,183.5805,183.4497,183.4497,700.0
2013-02-25 11:45:00,224.37,224.43,224.12,224.12,1800.0,183.5151,183.5642,183.3106,183.3106,1800.0
2013-02-25 11:50:00,224.08,224.09,223.73,224.02,3300.0,183.2779,183.2861,182.9916,183.2288,3300.0
2013-02-25 11:55:00,223.93,224.1,223.52,223.92,2700.0,183.1552,183.2943,182.8199,183.147,2700.0
2013-02-25 12:00:00,223.92,223.97,223.84,223.84,500.0,183.147,183.1879,183.0816,183.0816,500.0
2013-02-25 12:05:00,223.96,223.96,223.62,223.86,1400.0,183.1797,183.1797,182.9017,183.098,1400.0
2013-02-25 12:10:00,223.78,223.86,223.66,223.85,1000.0,183.0325,183.098,182.9344,183.0898,1000.0
2013-02-25 12:15:00,223.61,223.87,223.6,223.6,1200.0,182.8935,183.1061,182.8853,182.8853,1200.0
2013-02-25 12:20:00,223.62,223.81,223.57,223.73,900.0,182.9017,183.0571,182.8608,182.9916,900.0
2013-02-25 12:25:00,223.62,223.9,223.62,223.62,2300.0,182.9017,183.1307,182.9017,182.9017,2300.0
2013-02-25 12:30:00,223.73,224.15,223.55,224.06,4800.0,182.9916,183.3351,182.8444,183.2615,4800.0
2013-02-25 12:35:00,224.16,224.18,223.83,224.08,3000.0,183.3433,183.3597,183.0734,183.2779,3000.0
2013-02-25 12:40:00,224.21,224.32,223.99,224.15,3100.0,183.3842,183.4742,183.2043,183.3351,3100.0
2013-02-25 12:45:00,224.06,224.15,224.05,224.13,2100.0,183.2615,183.3351,183.2534,183.3188,2100.0
2013-02-25 12:50:00,224.42,224.63,224.42,224.53,1900.0,183.556,183.7277,183.556,183.646,1900.0
2013-02-25 12:55:00,224.51,224.68,224.51,224.65,1900.0,183.6296,183.7686,183.6296,183.7441,1900.0
2013-02-25 13:00:00,224.7,224.9,224.67,224.79,2100.0,183.785,183.9486,183.7605,183.8586,2100.0
2013-02-25 13:05:00,224.6,224.75,224.6,224.73,2600.0,183.7032,183.8259,183.7032,183.8095,2600.0
2013-02-25 13:10:00,224.7,224.71,224.59,224.66,900.0,183.785,183.7932,183.695,183.7523,900.0
2013-02-25 13:15:00,224.72,224.72,224.51,224.51,700.0,183.8014,183.8014,183.6296,183.6296,700.0
2013-02-25 13:20:00,224.44,224.53,224.37,224.5,1500.0,183.5723,183.646,183.5151,183.6214,1500.0
2013-02-25 13:25:00,224.46,224.46,224.13,224.29,2500.0,183.5887,183.5887,183.3188,183.4497,2500.0
2013-02-25 13:30:00,224.3,224.36,223.96,224.2,2000.0,183.4578,183.5069,183.1797,183.376,2000.0
2013-02-25 13:35:00,224.17,224.4,224.12,224.31,6400.0,183.3515,183.5396,183.3106,183.466,6400.0
2013-02-25 13:40:00,224.38,224.38,224.25,224.34,2300.0,183.5233,183.5233,183.4169,183.4905,2300.0
2013-02-25 13:45:00,224.34,224.58,224.33,224.52,9100.0,183.4905,183.6868,183.4824,183.6378,9100.0
2013-02-25 13:50:00,224.66,224.69,224.26,224.26,2600.0,183.7523,183.7768,183.4251,183.4251,2600.0
2013-02-25 13:55:00,224.39,224.42,223.96,223.97,1700.0,183.5314,183.556,183.1797,183.1879,1700.0
2013-02-25 14:00:00,223.81,223.81,223.67,223.67,500.0,183.0571,183.0571,182.9425,182.9425,500.0
2013-02-25 14:05:00,223.71,223.75,223.47,223.56,6000.0,182.9753,183.008,182.779,182.8526,6000.0
2013-02-25 14:10:00,223.69,223.92,223.67,223.92,6500.0,182.9589,183.147,182.9425,183.147,6500.0
2013-02-25 14:15:00,223.9,224.02,223.69,223.93,3800.0,183.1307,183.2288,182.9589,183.1552,3800.0
2013-02-25 14:20:00,224.15,224.15,223.8,223.85,5400.0,183.3351,183.3351,183.0489,183.0898,5400.0
2013-02-25 14:25:00,223.64,224.03,223.64,224.0,3600.0,182.918,183.237,182.918,183.2125,3600.0
2013-02-25 14:30:00,223.96,224.43,223.96,224.43,2200.0,183.1797,183.5642,183.1797,183.5642,2200.0
2013-02-25 14:35:00,224.36,224.43,224.16,224.16,2300.0,183.5069,183.5642,183.3433,183.3433,2300.0
2013-02-25 14:40:00,224.23,224.46,224.19,224.46,3300.0,183.4006,183.5887,183.3679,183.5887,3300.0
2013-02-25 14:45:00,224.53,224.61,223.88,224.08,3500.0,183.646,183.7114,183.1143,183.2779,3500.0
2013-02-25 14:50:00,224.28,224.6,224.26,224.39,1400.0,183.4415,183.7032,183.4251,183.5314,1400.0
2013-02-25 14:55:00,224.32,224.83,224.31,224.45,4000.0,183.4742,183.8913,183.466,183.5805,4000.0
2013-02-25 15:00:00,224.49,224.53,224.14,224.33,3600.0,183.6132,183.646,183.327,183.4824,3600.0
2013-02-25 15:05:00,224.32,224.49,224.22,224.39,3800.0,183.4742,183.6132,183.3924,183.5314,3800.0
2013-02-25 15:10:00,224.35,224.35,223.88,224.02,5300.0,183.4987,183.4987,183.1143,183.2288,5300.0
2013-02-25 15:15:00,224.01,224.02,223.64,223.78,2700.0,183.2206,183.2288,182.918,183.0325,2700.0
2013-02-25 15:20:00,223.72,223.84,223.44,223.48,11300.0,182.9834,183.0816,182.7544,182.7871,11300.0
2013-02-25 15:25:00,223.5,223.61,223.03,223.05,7500.0,182.8035,182.8935,182.4191,182.4354,7500.0
2013-02-25 15:30:00,223.06,223.41,223.02,223.33,7300.0,182.4436,182.7299,182.4109,182.6645,7300.0
2013-02-25 15:35:00,223.37,223.4,223.12,223.16,5100.0,182.6972,182.7217,182.4927,182.5254,5100.0
2013-02-25 15:40:00,223.11,223.17,222.8,223.1,14300.0,182.4845,182.5336,182.231,182.4763,14300.0
2013-02-25 15:45:00,223.03,223.26,222.54,222.54,6800.0,182.4191,182.6072,182.0183,182.0183,6800.0
2013-02-25 15:50:00,222.49,222.62,221.96,222.04,13900.0,181.9774,182.0837,181.5439,181.6094,13900.0
2013-02-25 15:55:00,222.06,222.06,221.49,221.53,15600.0,181.6257,181.6257,181.1595,181.1922,15600.0
2013-02-26 09:30:00,222.08,222.85,221.91,222.85,3600.0,181.6421,182.2719,181.503,182.2719,3600.0
2013-02-26 09:35:00,222.7,223.85,222.7,223.47,4200.0,182.1492,183.0898,182.1492,182.779,4200.0
2013-02-26 09:40:00,223.74,223.95,223.14,223.14,1300.0,182.9998,183.1716,182.5091,182.5091,1300.0
2013-02-26 09:45:00,223.28,223.28,223.12,223.12,500.0,182.6236,182.6236,182.4927,182.4927,500.0
2013-02-26 09:50:00,223.44,223.5,223.18,223.5,1400.0,182.7544,182.8035,182.5418,182.8035,1400.0
2013-02-26 09:55:00,223.27,223.65,223.27,223.65,500.0,182.6154,182.9262,182.6154,182.9262,500.0
2013-02-26 10:00:00,223.87,224.4,223.59,223.81,5900.0,183.1061,183.5396,182.8771,183.0571,5900.0
2013-02-26 10:05:00,224.11,224.11,223.92,223.92,400.0,183.3024,183.3024,183.147,183.147,400.0
2013-02-26 10:10:00,223.79,223.95,223.69,223.95,900.0,183.0407,183.1716,182.9589,183.1716,900.0
2013-02-26 10:15:00,223.95,223.95,223.5,223.5,2700.0,183.1716,183.1716,182.8035,182.8035,2700.0
2013-02-26 10:20:00,223.21,223.21,222.2,222.61,6600.0,182.5663,182.5663,181.7402,182.0756,6600.0
2013-02-26 10:25:00,222.75,222.75,222.61,222.67,5000.0,182.1901,182.1901,182.0756,182.1246,5000.0
2013-02-26 10:30:00,222.68,222.68,222.35,222.36,3300.0,182.1328,182.1328,181.8629,181.8711,3300.0
2013-02-26 10:35:00,222.38,222.39,222.06,222.33,2200.0,181.8874,181.8956,181.6257,181.8465,2200.0
2013-02-26 10:40:00,222.49,222.71,222.48,222.48,3000.0,181.9774,182.1574,181.9692,181.9692,3000.0
2013-02-26 10:45:00,222.55,222.89,222.33,222.89,2800.0,182.0265,182.3046,181.8465,182.3046,2800.0
2013-02-26 10:50:00,222.9,223.06,222.7,223.06,1200.0,182.3128,182.4436,182.1492,182.4436,1200.0
2013-02-26 10:55:00,223.03,223.03,222.43,222.43,900.0,182.4191,182.4191,181.9283,181.9283,900.0
2013-02-26 11:00:00,222.57,222.57,221.89,222.03,1900.0,182.0428,182.0428,181.4867,181.6012,1900.0
2013-02-26 11:05:00,221.78,221.92,221.54,221.68,1900.0,181.3967,181.5112,181.2004,181.3149,1900.0
2013-02-26 11:10:00,221.85,221.96,221.6,221.6,900.0,181.4539,181.5439,181.2495,181.2495,900.0
2013-02-26 11:15:00,221.86,222.48,221.86,222.47,1600.0,181.4621,181.9692,181.4621,181.9611,1600.0
2013-02-26 11:20:00,222.45,222.49,221.9,222.04,2300.0,181.9447,181.9774,181.4948,181.6094,2300.0
2013-02-26 11:25:00,222.04,222.21,221.76,222.01,6200.0,181.6094,181.7484,181.3803,181.5848,6200.0
2013-02-26 11:30:00,221.95,222.56,221.95,222.38,800.0,181.5357,182.0347,181.5357,181.8874,800.0
2013-02-26 11:35:00,222.12,222.12,221.72,221.72,1200.0,181.6748,181.6748,181.3476,181.3476,1200.0
2013-02-26 11:40:00,221.73,221.91,221.07,221.34,3000.0,181.3558,181.503,180.816,181.0368,3000.0
2013-02-26 11:45:00,221.55,221.55,221.09,221.14,3000.0,181.2086,181.2086,180.8323,180.8732,3000.0
2013-02-26 11:50:00,221.39,221.46,221.11,221.46,1200.0,181.0777,181.135,180.8487,181.135,1200.0
2013-02-26 11:55:00,221.44,221.61,221.27,221.31,2700.0,181.1186,181.2576,180.9796,181.0123,2700.0
2013-02-26 12:00:00,221.45,221.6,221.23,221.36,22200.0,181.1268,181.2495,180.9468,181.0532,22200.0
2013-02-26 12:05:00,221.5,221.59,221.28,221.45,3000.0,181.1677,181.2413,180.9877,181.1268,3000.0
2013-02-26 12:10:00,221.59,221.62,221.38,221.44,1000.0,181.2413,181.2658,181.0695,181.1186,1000.0
2013-02-26 12:15:00,221.59,221.74,221.42,221.61,1000.0,181.2413,181.364,181.1022,181.2576,1000.0
2013-02-26 12:20:00,221.23,221.7,221.2,221.44,4500.0,180.9468,181.3313,180.9223,181.1186,4500.0
2013-02-26 12:25:00,221.55,221.93,221.47,221.73,3200.0,181.2086,181.5194,181.1431,181.3558,3200.0
2013-02-26 12:30:00,221.59,222.01,221.59,221.89,3300.0,181.2413,181.5848,181.2413,181.4867,3300.0
2013-02-26 12:35:00,221.96,222.0,221.67,221.98,2600.0,181.5439,181.5766,181.3067,181.5603,2600.0
2013-02-26 12:40:00,221.99,222.11,221.8,221.8,2900.0,181.5685,181.6666,181.4131,181.4131,2900.0
2013-02-26 12:45:00,221.86,222.0,221.77,222.0,1000.0,181.4621,181.5766,181.3885,181.5766,1000.0
2013-02-26 12:50:00,222.0,222.12,221.93,222.02,3400.0,181.5766,181.6748,181.5194,181.593,3400.0
2013-02-26 12:55:00,222.08,222.3,221.91,222.12,4400.0,181.6421,181.822,181.503,181.6748,4400.0
2013-02-26 13:00:00,222.11,222.3,221.83,222.18,5000.0,181.6666,181.822,181.4376,181.7239,5000.0
2013-02-26 13:05:00,222.32,222.33,221.88,222.07,1600.0,181.8384,181.8465,181.4785,181.6339,1600.0
2013-02-26 13:10:00,221.88,221.97,221.54,221.83,1800.0,181.4785,181.5521,181.2004,181.4376,1800.0
2013-02-26 13:15:00,221.75,221.83,221.54,221.59,1400.0,181.3722,181.4376,181.2004,181.2413,1400.0
2013-02-26 13:20:00,221.66,222.0,221.54,221.74,3500.0,181.2985,181.5766,181.2004,181.364,3500.0
2013-02-26 13:25:00,221.7,221.79,221.31,221.31,1800.0,181.3313,181.4049,181.0123,181.0123,1800.0
2013-02-26 13:30:00,221.46,221.92,221.45,221.9,1000.0,181.135,181.5112,181.1268,181.4948,1000.0
2013-02-26 13:35:00,221.75,222.01,221.67,221.7,3000.0,181.3722,181.5848,181.3067,181.3313,3000.0
2013-02-26 13:40:00,221.79,222.08,221.69,221.81,1100.0,181.4049,181.6421,181.3231,181.4212,1100.0
2013-02-26 13:45:00,221.63,222.24,221.59,222.24,3000.0,181.274,181.7729,181.2413,181.7729,3000.0
2013-02-26 13:50:00,222.19,222.49,222.19,222.49,3600.0,181.732,181.9774,181.732,181.9774,3600.0
2013-02-26 13:55:00,222.44,222.46,222.2,222.2,4800.0,181.9365,181.9529,181.7402,181.7402,4800.0
2013-02-26 14:00:00,222.4,222.68,222.4,222.49,1300.0,181.9038,182.1328,181.9038,181.9774,1300.0
2013-02-26 14:05:00,222.47,222.59,222.47,222.59,500.0,181.9611,182.0592,181.9611,182.0592,500.0
2013-02-26 14:10:00,222.66,222.69,222.44,222.69,2300.0,182.1165,182.141,181.9365,182.141,2300.0
2013-02-26 14:15:00,222.7,222.77,222.28,222.43,3400.0,182.1492,182.2064,181.8056,181.9283,3400.0
2013-02-26 14:20:00,222.55,222.84,222.4,222.56,2000.0,182.0265,182.2637,181.9038,182.0347,2000.0
2013-02-26 14:25:00,222.76,222.76,222.66,222.66,500.0,182.1982,182.1982,182.1165,182.1165,500.0
2013-02-26 14:30:00,222.77,222.78,222.36,222.62,1700.0,182.2064,182.2146,181.8711,182.0837,1700.0
2013-02-26 14:35:00,222.68,222.76,222.49,222.76,1000.0,182.1328,182.1982,181.9774,182.1982,1000.0
2013-02-26 14:40:00,222.64,222.64,222.35,222.45,4500.0,182.1001,182.1001,181.8629,181.9447,4500.0
2013-02-26 14:45:00,222.6,222.69,222.49,222.51,1600.0,182.0674,182.141,181.9774,181.9938,1600.0
2013-02-26 14:50:00,222.61,222.74,222.52,222.52,1600.0,182.0756,182.1819,182.0019,182.0019,1600.0
2013-02-26 14:55:00,222.63,222.83,222.52,222.65,1600.0,182.0919,182.2555,182.0019,182.1083,1600.0
2013-02-26 15:00:00,222.68,222.87,222.62,222.68,2200.0,182.1328,182.2882,182.0837,182.1328,2200.0
2013-02-26 15:05:00,222.63,222.9,222.53,222.81,3300.0,182.0919,182.3128,182.0101,182.2391,3300.0
2013-02-26 15:10:00,222.9,222.9,222.63,222.77,1900.0,182.3128,182.3128,182.0919,182.2064,1900.0
2013-02-26 15:15:00,222.81,222.93,222.68,222.71,1600.0,182.2391,182.3373,182.1328,182.1574,1600.0
2013-02-26 15:20:00,222.8,222.89,222.69,222.77,1100.0,182.231,182.3046,182.141,182.2064,1100.0
2013-02-26 15:25:00,222.79,223.09,222.7,222.72,20700.0,182.2228,182.4682,182.1492,182.1655,20700.0
2013-02-26 15:30:00,222.79,222.88,222.54,222.75,6100.0,182.2228,182.2964,182.0183,182.1901,6100.0
2013-02-26 15:35:00,222.74,222.77,222.42,222.57,13600.0,182.1819,182.2064,181.9202,182.0428,13600.0
2013-02-26 15:40:00,222.78,223.13,222.59,223.12,6400.0,182.2146,182.5009,182.0592,182.4927,6400.0
2013-02-26 15:45:00,223.15,223.39,223.02,223.22,10300.0,182.5172,182.7135,182.4109,182.5745,10300.0
2013-02-26 15:50:00,223.16,223.46,223.1,223.27,4800.0,182.5254,182.7708,182.4763,182.6154,4800.0
2013-02-26 15:55:00,223.19,223.21,222.96,223.15,11300.0,182.55,182.5663,182.3618,182.5172,11300.0
2013-02-27 09:30:00,223.24,223.24,222.03,222.04,4100.0,182.5908,182.5908,181.6012,181.6094,4100.0
2013-02-27 09:35:00,222.4,223.31,222.4,223.31,2500.0,181.9038,182.6481,181.9038,182.6481,2500.0
2013-02-27 09:40:00,223.52,224.73,223.49,224.73,2600.0,182.8199,183.8095,182.7953,183.8095,2600.0
2013-02-27 09:45:00,224.52,224.71,224.33,224.33,1800.0,183.6378,183.7932,183.4824,183.4824,1800.0
2013-02-27 09:50:00,224.22,224.45,224.11,224.41,3200.0,183.3924,183.5805,183.3024,183.5478,3200.0
2013-02-27 09:55:00,224.35,224.58,224.29,224.34,1600.0,183.4987,183.6868,183.4497,183.4905,1600.0
2013-02-27 10:00:00,224.52,224.82,224.46,224.46,1800.0,183.6378,183.8831,183.5887,183.5887,1800.0
2013-02-27 10:05:00,224.36,224.71,224.28,224.71,2000.0,183.5069,183.7932,183.4415,183.7932,2000.0
2013-02-27 10:10:00,224.67,224.91,224.56,224.91,2000.0,183.7605,183.9568,183.6705,183.9568,2000.0
2013-02-27 10:15:00,225.06,225.11,224.91,225.11,400.0,184.0794,184.1203,183.9568,184.1203,400.0
2013-02-27 10:20:00,225.0,225.83,224.93,225.83,1300.0,184.0304,184.7092,183.9731,184.7092,1300.0
2013-02-27 10:25:00,225.7,225.93,225.67,225.8,2500.0,184.6029,184.791,184.5784,184.6847,2500.0
2013-02-27 10:30:00,225.85,226.21,225.79,226.21,1100.0,184.7256,185.02,184.6765,185.02,1100.0
2013-02-27 10:35:00,226.29,226.51,226.16,226.4,1900.0,185.0855,185.2654,184.9792,185.1755,1900.0
2013-02-27 10:40:00,226.4,226.73,226.35,226.62,2500.0,185.1755,185.4454,185.1346,185.3554,2500.0
2013-02-27 10:45:00,226.59,226.59,226.13,226.27,4200.0,185.3309,185.3309,184.9546,185.0691,4200.0
2013-02-27 10:50:00,226.13,226.2,225.95,226.0,5700.0,184.9546,185.0119,184.8074,184.8483,5700.0
2013-02-27 10:55:00,225.95,226.15,225.94,226.12,4000.0,184.8074,184.971,184.7992,184.9464,4000.0
2013-02-27 11:00:00,226.12,226.45,226.03,226.45,1500.0,184.9464,185.2163,184.8728,185.2163,1500.0
2013-02-27 11:05:00,226.48,226.54,225.98,226.28,3700.0,185.2409,185.29,184.8319,185.0773,3700.0
2013-02-27 11:10:00,226.56,226.56,226.15,226.33,2200.0,185.3063,185.3063,184.971,185.1182,2200.0
2013-02-27 11:15:00,226.38,226.52,226.22,226.51,1400.0,185.1591,185.2736,185.0282,185.2654,1400.0
2013-02-27 11:20:00,226.62,226.65,226.31,226.39,3400.0,185.3554,185.3799,185.1018,185.1673,3400.0
2013-02-27 11:25:00,226.26,226.52,226.26,226.52,1100.0,185.0609,185.2736,185.0609,185.2736,1100.0
2013-02-27 11:30:00,226.56,226.86,226.55,226.56,2600.0,185.3063,185.5517,185.2981,185.3063,2600.0
2013-02-27 11:35:00,226.41,226.72,226.41,226.69,1700.0,185.1836,185.4372,185.1836,185.4126,1700.0
2013-02-27 11:40:00,226.79,226.93,226.67,226.68,2400.0,185.4944,185.6089,185.3963,185.4045,2400.0
2013-02-27 11:45:00,226.76,226.95,226.76,226.8,1800.0,185.4699,185.6253,185.4699,185.5026,1800.0
2013-02-27 11:50:00,226.83,227.18,226.8,227.0,1500.0,185.5272,185.8134,185.5026,185.6662,1500.0
2013-02-27 11:55:00,227.08,227.08,226.78,226.91,1800.0,185.7316,185.7316,185.4863,185.5926,1800.0
2013-02-27 12:00:00,226.84,226.85,226.81,226.85,500.0,185.5353,185.5435,185.5108,185.5435,500.0
2013-02-27 12:05:00,226.89,227.16,226.88,227.07,1300.0,185.5762,185.7971,185.568,185.7235,1300.0
2013-02-27 12:10:00,227.12,227.12,226.8,226.8,1400.0,185.7643,185.7643,185.5026,185.5026,1400.0
2013-02-27 12:15:00,226.82,227.13,226.82,227.13,1500.0,185.519,185.7725,185.519,185.7725,1500.0
2013-02-27 12:20:00,227.1,227.36,227.0,227.23,1600.0,185.748,185.9606,185.6662,185.8543,1600.0
2013-02-27 12:25:00,227.11,227.3,227.11,227.16,2400.0,185.7562,185.9116,185.7562,185.7971,2400.0
2013-02-27 12:30:00,227.17,227.31,227.14,227.23,1400.0,185.8052,185.9198,185.7807,185.8543,1400.0
2013-02-27 12:35:00,227.21,227.39,227.12,227.13,3300.0,185.838,185.9852,185.7643,185.7725,3300.0
2013-02-27 12:40:00,227.1,227.12,226.77,226.9,2100.0,185.748,185.7643,185.4781,185.5844,2100.0
2013-02-27 12:45:00,226.94,227.21,226.94,227.03,1000.0,185.6171,185.838,185.6171,185.6907,1000.0
2013-02-27 12:50:00,226.97,226.99,226.86,226.93,1400.0,185.6417,185.658,185.5517,185.6089,1400.0
2013-02-27 12:55:00,226.89,226.97,226.83,226.93,1500.0,185.5762,185.6417,185.5272,185.6089,1500.0
2013-02-27 13:00:00,227.09,227.09,226.74,226.78,2700.0,185.7398,185.7398,185.4535,185.4863,2700.0
2013-02-27 13:05:00,226.9,226.94,226.84,226.84,1400.0,185.5844,185.6171,185.5353,185.5353,1400.0
2013-02-27 13:10:00,227.0,227.21,226.92,227.18,2100.0,185.6662,185.838,185.6008,185.8134,2100.0
2013-02-27 13:15:00,227.1,227.1,226.96,226.96,400.0,185.748,185.748,185.6335,185.6335,400.0
2013-02-27 13:20:00,226.95,227.03,226.81,226.84,2300.0,185.6253,185.6907,185.5108,185.5353,2300.0
2013-02-27 13:25:00,226.71,226.81,226.65,226.76,2100.0,185.429,185.5108,185.3799,185.4699,2100.0
2013-02-27 13:30:00,226.96,227.07,226.85,226.87,1500.0,185.6335,185.7235,185.5435,185.5599,1500.0
2013-02-27 13:35:00,226.8,227.16,226.8,227.15,1000.0,185.5026,185.7971,185.5026,185.7889,1000.0
2013-02-27 13:40:00,227.24,227.4,227.16,227.4,1000.0,185.8625,185.9934,185.7971,185.9934,1000.0
2013-02-27 13:45:00,227.38,227.49,227.37,227.37,9200.0,185.977,186.067,185.9688,185.9688,9200.0
2013-02-27 13:50:00,227.39,227.41,227.24,227.25,3100.0,185.9852,186.0015,185.8625,185.8707,3100.0
2013-02-27 13:55:00,227.17,227.51,227.17,227.45,2400.0,185.8052,186.0833,185.8052,186.0343,2400.0
2013-02-27 14:00:00,227.44,227.56,227.29,227.29,3200.0,186.0261,186.1242,185.9034,185.9034,3200.0
2013-02-27 14:05:00,227.25,227.28,227.13,227.26,4600.0,185.8707,185.8952,185.7725,185.8789,4600.0
2013-02-27 14:10:00,227.25,227.8,227.22,227.65,2300.0,185.8707,186.3205,185.8461,186.1978,2300.0
2013-02-27 14:15:00,227.7,227.79,227.57,227.63,2100.0,186.2387,186.3123,186.1324,186.1815,2100.0
2013-02-27 14:20:00,227.59,227.71,227.57,227.69,1200.0,186.1488,186.2469,186.1324,186.2306,1200.0
2013-02-27 14:25:00,227.78,227.99,227.61,227.86,3200.0,186.3042,186.4759,186.1651,186.3696,3200.0
2013-02-27 14:30:00,227.87,227.9,227.74,227.85,3800.0,186.3778,186.4023,186.2715,186.3614,3800.0
2013-02-27 14:35:00,227.85,227.94,227.74,227.93,4000.0,186.3614,186.435,186.2715,186.4269,4000.0
2013-02-27 14:40:00,227.91,227.97,227.78,227.93,2500.0,186.4105,186.4596,186.3042,186.4269,2500.0
2013-02-27 14:45:00,228.03,228.24,227.97,228.09,3600.0,186.5086,186.6804,186.4596,186.5577,3600.0
2013-02-27 14:50:00,228.18,228.18,227.86,228.03,3400.0,186.6313,186.6313,186.3696,186.5086,3400.0
2013-02-27 14:55:00,228.04,228.32,227.96,228.32,1900.0,186.5168,186.7458,186.4514,186.7458,1900.0
2013-02-27 15:00:00,228.32,228.32,227.89,227.92,3300.0,186.7458,186.7458,186.3941,186.4187,3300.0
2013-02-27 15:05:00,227.86,227.99,227.83,227.99,2300.0,186.3696,186.4759,186.3451,186.4759,2300.0
2013-02-27 15:10:00,228.0,228.44,227.96,228.3,2100.0,186.4841,186.844,186.4514,186.7295,2100.0
2013-02-27 15:15:00,228.31,228.39,228.25,228.38,3100.0,186.7377,186.8031,186.6886,186.7949,3100.0
2013-02-27 15:20:00,228.39,228.52,228.3,228.48,4800.0,186.8031,186.9094,186.7295,186.8767,4800.0
2013-02-27 15:25:00,228.48,228.57,228.29,228.29,4000.0,186.8767,186.9503,186.7213,186.7213,4000.0
2013-02-27 15:30:00,228.3,228.38,228.24,228.33,3600.0,186.7295,186.7949,186.6804,186.754,3600.0
2013-02-27 15:35:00,228.33,228.51,228.2,228.44,3000.0,186.754,186.9012,186.6477,186.844,3000.0
2013-02-27 15:40:00,228.46,228.54,228.13,228.13,9200.0,186.8604,186.9258,186.5904,186.5904,9200.0
2013-02-27 15:45:00,228.08,228.13,227.62,227.64,14000.0,186.5495,186.5904,186.1733,186.1897,14000.0
2013-02-27 15:50:00,227.69,227.83,227.6,227.73,11700.0,186.2306,186.3451,186.1569,186.2633,11700.0
2013-02-27 15:55:00,227.66,227.73,227.45,227.64,11600.0,186.206,186.2633,186.0343,186.1897,11600.0
2013-02-28 09:30:00,227.67,227.73,226.16,226.69,6300.0,186.2142,186.2633,184.9792,185.4126,6300.0
2013-02-28 09:35:00,226.64,227.36,226.5,226.83,4100.0,185.3717,185.9606,185.2572,185.5272,4100.0
2013-02-28 09:40:00,226.87,227.68,226.59,227.57,4200.0,185.5599,186.2224,185.3309,186.1324,4200.0
2013-02-28 09:45:00,227.57,228.05,227.56,227.9,4400.0,186.1324,186.525,186.1242,186.4023,4400.0
2013-02-28 09:50:00,228.03,228.2,227.93,227.93,2000.0,186.5086,186.6477,186.4269,186.4269,2000.0
2013-02-28 09:55:00,227.61,227.67,227.36,227.51,2800.0,186.1651,186.2142,185.9606,186.0833,2800.0
2013-02-28 10:00:00,227.46,227.66,226.91,227.06,3600.0,186.0424,186.206,185.5926,185.7153,3600.0
2013-02-28 10:05:00,227.31,227.31,226.88,226.88,1800.0,185.9198,185.9198,185.568,185.568,1800.0
2013-02-28 10:10:00,226.88,227.24,226.74,226.97,3000.0,185.568,185.8625,185.4535,185.6417,3000.0
2013-02-28 10:15:00,227.22,227.24,226.79,227.0,5100.0,185.8461,185.8625,185.4944,185.6662,5100.0
2013-02-28 10:20:00,226.95,227.11,226.9,227.0,2500.0,185.6253,185.7562,185.5844,185.6662,2500.0
2013-02-28 10:25:00,226.89,226.94,226.6,226.67,2000.0,185.5762,185.6171,185.339,185.3963,2000.0
2013-02-28 10:30:00,226.61,226.7,226.44,226.53,2700.0,185.3472,185.4208,185.2082,185.2818,2700.0
2013-02-28 10:35:00,226.58,226.72,226.4,226.4,2500.0,185.3227,185.4372,185.1755,185.1755,2500.0
2013-02-28 10:40:00,226.49,226.49,226.0,226.1,2900.0,185.2491,185.2491,184.8483,184.9301,2900.0
2013-02-28 10:45:00,226.02,226.2,225.86,225.87,2800.0,184.8646,185.0119,184.7338,184.742,2800.0
2013-02-28 10:50:00,225.91,226.04,225.81,225.81,1600.0,184.7747,184.881,184.6929,184.6929,1600.0
2013-02-28 10:55:00,225.76,226.0,225.71,225.99,3900.0,184.652,184.8483,184.6111,184.8401,3900.0
2013-02-28 11:00:00,226.0,226.21,225.88,226.21,5900.0,184.8483,185.02,184.7501,185.02,5900.0
2013-02-28 11:05:00,226.28,226.59,226.28,226.59,3700.0,185.0773,185.3309,185.0773,185.3309,3700.0
2013-02-28 11:10:00,226.58,226.71,226.47,226.6,6300.0,185.3227,185.429,185.2327,185.339,6300.0
2013-02-28 11:15:00,226.65,226.79,226.65,226.75,2000.0,185.3799,185.4944,185.3799,185.4617,2000.0
2013-02-28 11:20:00,226.79,227.03,226.71,226.96,5500.0,185.4944,185.6907,185.429,185.6335,5500.0
2013-02-28 11:25:00,226.85,226.9,226.57,226.86,1600.0,185.5435,185.5844,185.3145,185.5517,1600.0
2013-02-28 11:30:00,226.86,226.87,226.49,226.49,2200.0,185.5517,185.5599,185.2491,185.2491,2200.0
2013-02-28 11:35:00,226.4,226.41,226.19,226.2,1600.0,185.1755,185.1836,185.0037,185.0119,1600.0
2013-02-28 11:40:00,226.34,226.42,226.2,226.37,1800.0,185.1264,185.1918,185.0119,185.1509,1800.0
2013-02-28 11:45:00,226.29,226.31,226.19,226.22,2000.0,185.0855,185.1018,185.0037,185.0282,2000.0
2013-02-28 11:50:00,226.27,226.35,226.22,226.29,1300.0,185.0691,185.1346,185.0282,185.0855,1300.0
2013-02-28 11:55:00,226.16,226.31,226.1,226.12,1400.0,184.9792,185.1018,184.9301,184.9464,1400.0
2013-02-28 12:00:00,226.12,226.28,226.04,226.28,2600.0,184.9464,185.0773,184.881,185.0773,2600.0
2013-02-28 12:05:00,226.24,226.24,226.17,226.21,600.0,185.0446,185.0446,184.9873,185.02,600.0
2013-02-28 12:10:00,226.13,226.24,226.11,226.22,1200.0,184.9546,185.0446,184.9383,185.0282,1200.0
2013-02-28 12:15:00,226.08,226.13,225.98,226.13,1100.0,184.9137,184.9546,184.8319,184.9546,1100.0
2013-02-28 12:20:00,225.99,226.38,225.99,226.38,2000.0,184.8401,185.1591,184.8401,185.1591,2000.0
2013-02-28 12:25:00,226.34,226.36,226.28,226.3,700.0,185.1264,185.1427,185.0773,185.0937,700.0
2013-02-28 12:30:00,226.17,226.29,226.01,226.24,2400.0,184.9873,185.0855,184.8565,185.0446,2400.0
2013-02-28 12:35:00,226.39,226.67,226.36,226.56,1900.0,185.1673,185.3963,185.1427,185.3063,1900.0
2013-02-28 12:40:00,226.38,226.89,226.38,226.89,1200.0,185.1591,185.5762,185.1591,185.5762,1200.0
2013-02-28 12:45:00,226.81,226.99,226.77,226.8,1700.0,185.5108,185.658,185.4781,185.5026,1700.0
2013-02-28 12:50:00,226.93,226.94,226.68,226.69,1100.0,185.6089,185.6171,185.4045,185.4126,1100.0
2013-02-28 12:55:00,226.79,226.8,226.61,226.78,1700.0,185.4944,185.5026,185.3472,185.4863,1700.0
2013-02-28 13:00:00,226.62,226.85,226.62,226.82,2000.0,185.3554,185.5435,185.3554,185.519,2000.0
2013-02-28 13:05:00,226.77,226.81,226.65,226.65,1500.0,185.4781,185.5108,185.3799,185.3799,1500.0
2013-02-28 13:10:00,226.82,226.82,226.51,226.58,3100.0,185.519,185.519,185.2654,185.3227,3100.0
2013-02-28 13:15:00,226.59,226.82,226.51,226.63,3700.0,185.3309,185.519,185.2654,185.3636,3700.0
2013-02-28 13:20:00,226.62,227.09,226.61,227.06,4200.0,185.3554,185.7398,185.3472,185.7153,4200.0
2013-02-28 13:25:00,227.1,227.2,227.02,227.16,3900.0,185.748,185.8298,185.6826,185.7971,3900.0
2013-02-28 13:30:00,227.13,227.17,227.09,227.13,1900.0,185.7725,185.8052,185.7398,185.7725,1900.0
2013-02-28 13:35:00,227.2,227.26,227.16,227.17,2300.0,185.8298,185.8789,185.7971,185.8052,2300.0
2013-02-28 13:40:00,227.05,227.13,227.05,227.13,1500.0,185.7071,185.7725,185.7071,185.7725,1500.0
2013-02-28 13:45:00,227.21,227.3,227.18,227.21,1300.0,185.838,185.9116,185.8134,185.838,1300.0
2013-02-28 13:50:00,227.27,227.27,227.16,227.17,1100.0,185.887,185.887,185.7971,185.8052,1100.0
2013-02-28 13:55:00,227.19,227.25,227.0,227.08,2600.0,185.8216,185.8707,185.6662,185.7316,2600.0
2013-02-28 14:00:00,227.0,227.11,226.98,227.01,3700.0,185.6662,185.7562,185.6498,185.6744,3700.0
2013-02-28 14:05:00,227.07,227.11,227.02,227.09,2100.0,185.7235,185.7562,185.6826,185.7398,2100.0
2013-02-28 14:10:00,227.16,227.42,227.16,227.39,2200.0,185.7971,186.0097,185.7971,185.9852,2200.0
2013-02-28 14:15:00,227.36,227.56,227.34,227.56,2800.0,185.9606,186.1242,185.9443,186.1242,2800.0
2013-02-28 14:20:00,227.75,227.75,227.61,227.69,1600.0,186.2796,186.2796,186.1651,186.2306,1600.0
2013-02-28 14:25:00,227.68,227.74,227.52,227.52,2500.0,186.2224,186.2715,186.0915,186.0915,2500.0
2013-02-28 14:30:00,227.64,227.76,227.39,227.39,2500.0,186.1897,186.2878,185.9852,185.9852,2500.0
2013-02-28 14:35:00,227.3,227.31,227.25,227.26,1400.0,185.9116,185.9198,185.8707,185.8789,1400.0
2013-02-28 14:40:00,227.28,227.3,227.15,227.19,2100.0,185.8952,185.9116,185.7889,185.8216,2100.0
2013-02-28 14:45:00,227.22,227.22,227.01,227.1,1200.0,185.8461,185.8461,185.6744,185.748,1200.0
2013-02-28 14:50:00,227.05,227.23,227.05,227.22,2300.0,185.7071,185.8543,185.7071,185.8461,2300.0
2013-02-28 14:55:00,227.22,227.28,227.16,227.16,3100.0,185.8461,185.8952,185.7971,185.7971,3100.0
2013-02-28 15:00:00,227.14,227.31,227.09,227.31,4900.0,185.7807,185.9198,185.7398,185.9198,4900.0
2013-02-28 15:05:00,227.36,227.41,227.14,227.36,3700.0,185.9606,186.0015,185.7807,185.9606,3700.0
2013-02-28 15:10:00,227.41,227.5,227.13,227.21,3300.0,186.0015,186.0752,185.7725,185.838,3300.0
2013-02-28 15:15:00,227.26,227.26,226.96,227.02,7300.0,185.8789,185.8789,185.6335,185.6826,7300.0
2013-02-28 15:20:00,227.14,227.34,227.0,227.29,12400.0,185.7807,185.9443,185.6662,185.9034,12400.0
2013-02-28 15:25:00,227.15,227.39,227.09,227.35,4700.0,185.7889,185.9852,185.7398,185.9525,4700.0
2013-02-28 15:30:00,227.39,227.42,227.04,227.27,9200.0,185.9852,186.0097,185.6989,185.887,9200.0
2013-02-28 15:35:00,227.26,227.43,227.17,227.17,8100.0,185.8789,186.0179,185.8052,185.8052,8100.0
2013-02-28 15:40:00,227.21,227.3,227.07,227.24,11800.0,185.838,185.9116,185.7235,185.8625,11800.0
2013-02-28 15:45:00,227.25,227.25,226.99,227.1,17900.0,185.8707,185.8707,185.658,185.748,17900.0
2013-02-28 15:50:00,227.14,227.17,226.88,226.88,15700.0,185.7807,185.8052,185.568,185.568,15700.0
2013-02-28 15:55:00,226.96,227.08,226.36,226.36,29300.0,185.6335,185.7316,185.1427,185.1427,29300.0
2013-03-01 09:30:00,225.43,226.49,225.43,225.65,4900.0,184.3821,185.2491,184.3821,184.562,4900.0
2013-03-01 09:35:00,225.41,225.67,224.22,224.26,6400.0,184.3657,184.5784,183.3924,183.4251,6400.0
2013-03-01 09:40:00,224.04,224.88,223.84,224.88,2700.0,183.2452,183.9322,183.0816,183.9322,2700.0
2013-03-01 09:45:00,224.67,225.23,224.67,225.07,3000.0,183.7605,184.2185,183.7605,184.0876,3000.0
2013-03-01 09:50:00,225.16,225.19,224.81,225.17,3100.0,184.1612,184.1858,183.875,184.1694,3100.0
2013-03-01 09:55:00,225.09,225.97,224.84,224.84,2800.0,184.104,184.8237,183.8995,183.8995,2800.0
2013-03-01 10:00:00,224.93,226.5,224.88,226.27,19400.0,183.9731,185.2572,183.9322,185.0691,19400.0
2013-03-01 10:05:00,226.37,226.73,226.21,226.44,2400.0,185.1509,185.4454,185.02,185.2082,2400.0
2013-03-01 10:10:00,226.59,227.07,226.47,226.94,5200.0,185.3309,185.7235,185.2327,185.6171,5200.0
2013-03-01 10:15:00,226.93,227.11,226.92,227.09,8200.0,185.6089,185.7562,185.6008,185.7398,8200.0
2013-03-01 10:20:00,226.95,226.99,226.76,226.93,4500.0,185.6253,185.658,185.4699,185.6089,4500.0
2013-03-01 10:25:00,226.9,227.11,226.8,226.89,4200.0,185.5844,185.7562,185.5026,185.5762,4200.0
2013-03-01 10:30:00,226.95,227.37,226.95,227.23,5800.0,185.6253,185.9688,185.6253,185.8543,5800.0
2013-03-01 10:35:00,227.17,227.26,227.14,227.26,1300.0,185.8052,185.8789,185.7807,185.8789,1300.0
2013-03-01 10:40:00,227.31,227.54,227.21,227.5,4000.0,185.9198,186.1079,185.838,186.0752,4000.0
2013-03-01 10:45:00,227.47,227.61,227.21,227.25,3600.0,186.0506,186.1651,185.838,185.8707,3600.0
2013-03-01 10:50:00,227.21,227.69,227.21,227.69,3200.0,185.838,186.2306,185.838,186.2306,3200.0
2013-03-01 10:55:00,227.6,227.75,227.58,227.75,3100.0,186.1569,186.2796,186.1406,186.2796,3100.0
2013-03-01 11:00:00,227.8,228.11,227.8,227.92,5400.0,186.3205,186.5741,186.3205,186.4187,5400.0
2013-03-01 11:05:00,227.9,228.05,227.9,228.02,2400.0,186.4023,186.525,186.4023,186.5005,2400.0
2013-03-01 11:10:00,227.79,227.83,227.48,227.48,900.0,186.3123,186.3451,186.0588,186.0588,900.0
2013-03-01 11:15:00,227.48,227.5,227.11,227.11,3800.0,186.0588,186.0752,185.7562,185.7562,3800.0
2013-03-01 11:20:00,227.04,227.32,226.98,227.32,3500.0,185.6989,185.9279,185.6498,185.9279,3500.0
2013-03-01 11:25:00,227.22,227.43,227.01,227.01,1600.0,185.8461,186.0179,185.6744,185.6744,1600.0
2013-03-01 11:30:00,227.08,227.19,227.05,227.14,1000.0,185.7316,185.8216,185.7071,185.7807,1000.0
2013-03-01 11:35:00,226.95,227.08,226.9,227.0,2600.0,185.6253,185.7316,185.5844,185.6662,2600.0
2013-03-01 11:40:00,226.91,226.92,226.36,226.36,2000.0,185.5926,185.6008,185.1427,185.1427,2000.0
2013-03-01 11:45:00,226.13,226.14,226.08,226.12,700.0,184.9546,184.9628,184.9137,184.9464,700.0
2013-03-01 11:50:00,226.18,226.23,226.09,226.09,500.0,184.9955,185.0364,184.9219,184.9219,500.0
2013-03-01 11:55:00,225.98,226.21,225.96,226.21,2900.0,184.8319,185.02,184.8156,185.02,2900.0
2013-03-01 12:00:00,226.47,226.98,226.34,226.73,2200.0,185.2327,185.6498,185.1264,185.4454,2200.0
2013-03-01 12:05:00,226.88,226.88,226.67,226.76,2800.0,185.568,185.568,185.3963,185.4699,2800.0
2013-03-01 12:10:00,226.86,227.04,226.84,227.04,1200.0,185.5517,185.6989,185.5353,185.6989,1200.0
2013-03-01 12:15:00,226.9,227.2,226.81,227.2,3000.0,185.5844,185.8298,185.5108,185.8298,3000.0
2013-03-01 12:20:00,227.15,227.46,227.08,227.44,2600.0,185.7889,186.0424,185.7316,186.0261,2600.0
2013-03-01 12:25:00,227.43,227.59,227.26,227.3,2500.0,186.0179,186.1488,185.8789,185.9116,2500.0
2013-03-01 12:30:00,227.31,227.48,227.24,227.41,3000.0,185.9198,186.0588,185.8625,186.0015,3000.0
2013-03-01 12:35:00,227.41,227.58,227.26,227.52,4900.0,186.0015,186.1406,185.8789,186.0915,4900.0
2013-03-01 12:40:00,227.59,227.6,227.42,227.55,1500.0,186.1488,186.1569,186.0097,186.116,1500.0
2013-03-01 12:45:00,227.39,227.47,227.3,227.32,1300.0,185.9852,186.0506,185.9116,185.9279,1300.0
2013-03-01 12:50:00,227.3,227.47,227.26,227.26,5900.0,185.9116,186.0506,185.8789,185.8789,5900.0
2013-03-01 12:55:00,227.35,227.61,227.27,227.35,3800.0,185.9525,186.1651,185.887,185.9525,3800.0
2013-03-01 13:00:00,227.41,227.49,227.35,227.38,2900.0,186.0015,186.067,185.9525,185.977,2900.0
2013-03-01 13:05:00,227.44,227.48,227.16,227.2,7900.0,186.0261,186.0588,185.7971,185.8298,7900.0
2013-03-01 13:10:00,227.2,227.42,227.2,227.42,1500.0,185.8298,186.0097,185.8298,186.0097,1500.0
2013-03-01 13:15:00,227.31,227.47,227.31,227.35,2800.0,185.9198,186.0506,185.9198,185.9525,2800.0
2013-03-01 13:20:00,227.36,227.52,227.24,227.52,1400.0,185.9606,186.0915,185.8625,186.0915,1400.0
2013-03-01 13:25:00,227.47,227.47,227.34,227.42,2300.0,186.0506,186.0506,185.9443,186.0097,2300.0
2013-03-01 13:30:00,227.44,227.47,227.27,227.45,5600.0,186.0261,186.0506,185.887,186.0343,5600.0
2013-03-01 13:35:00,227.46,227.46,227.35,227.4,2500.0,186.0424,186.0424,185.9525,185.9934,2500.0
2013-03-01 13:40:00,227.41,227.42,227.3,227.37,2100.0,186.0015,186.0097,185.9116,185.9688,2100.0
2013-03-01 13:45:00,227.34,227.43,227.3,227.37,5400.0,185.9443,186.0179,185.9116,185.9688,5400.0
2013-03-01 13:50:00,227.37,227.45,227.24,227.39,5000.0,185.9688,186.0343,185.8625,185.9852,5000.0
2013-03-01 13:55:00,227.35,227.78,227.35,227.78,4900.0,185.9525,186.3042,185.9525,186.3042,4900.0
2013-03-01 14:00:00,227.66,227.88,227.66,227.88,2000.0,186.206,186.386,186.206,186.386,2000.0
2013-03-01 14:05:00,227.92,228.33,227.92,228.33,5300.0,186.4187,186.754,186.4187,186.754,5300.0
2013-03-01 14:10:00,228.27,228.45,228.26,228.39,6000.0,186.7049,186.8522,186.6968,186.8031,6000.0
2013-03-01 14:15:00,228.37,228.46,228.3,228.44,2000.0,186.7867,186.8604,186.7295,186.844,2000.0
2013-03-01 14:20:00,228.47,228.47,228.16,228.16,4100.0,186.8685,186.8685,186.615,186.615,4100.0
2013-03-01 14:25:00,228.02,228.02,227.81,227.88,2600.0,186.5005,186.5005,186.3287,186.386,2600.0
2013-03-01 14:30:00,227.9,228.04,227.9,227.94,2500.0,186.4023,186.5168,186.4023,186.435,2500.0
2013-03-01 14:35:00,227.93,227.99,227.9,227.92,2200.0,186.4269,186.4759,186.4023,186.4187,2200.0
2013-03-01 14:40:00,227.94,228.18,227.94,228.18,4800.0,186.435,186.6313,186.435,186.6313,4800.0
2013-03-01 14:45:00,228.16,228.16,227.68,227.69,3800.0,186.615,186.615,186.2224,186.2306,3800.0
2013-03-01 14:50:00,227.5,227.74,227.47,227.72,1700.0,186.0752,186.2715,186.0506,186.2551,1700.0
2013-03-01 14:55:00,227.75,227.76,227.42,227.72,3400.0,186.2796,186.2878,186.0097,186.2551,3400.0
2013-03-01 15:00:00,227.73,227.88,227.65,227.65,3200.0,186.2633,186.386,186.1978,186.1978,3200.0
2013-03-01 15:05:00,227.46,227.86,227.46,227.79,5400.0,186.0424,186.3696,186.0424,186.3123,5400.0
2013-03-01 15:10:00,227.68,227.86,227.64,227.68,3000.0,186.2224,186.3696,186.1897,186.2224,3000.0
2013-03-01 15:15:00,227.64,227.68,227.38,227.38,4700.0,186.1897,186.2224,185.977,185.977,4700.0
2013-03-01 15:20:00,227.3,227.54,227.29,227.39,4800.0,185.9116,186.1079,185.9034,185.9852,4800.0
2013-03-01 15:25:00,227.38,227.57,227.34,227.49,3000.0,185.977,186.1324,185.9443,186.067,3000.0
2013-03-01 15:30:00,227.44,227.57,227.4,227.47,4700.0,186.0261,186.1324,185.9934,186.0506,4700.0
2013-03-01 15:35:00,227.43,227.65,227.38,227.59,5300.0,186.0179,186.1978,185.977,186.1488,5300.0
2013-03-01 15:40:00,227.49,227.53,227.21,227.23,4700.0,186.067,186.0997,185.838,185.8543,4700.0
2013-03-01 15:45:00,227.29,227.7,227.29,227.69,6200.0,185.9034,186.2387,185.9034,186.2306,6200.0
2013-03-01 15:50:00,227.77,227.86,227.4,227.4,10300.0,186.296,186.3696,185.9934,185.9934,10300.0
2013-03-01 15:55:00,227.49,227.58,227.13,227.46,9600.0,186.067,186.1406,185.7725,186.0424,9600.0
2013-03-04 09:30:00,227.11,227.11,225.95,226.02,5800.0,185.7562,185.7562,184.8074,184.8646,5800.0
2013-03-04 09:35:00,225.93,226.06,225.8,225.84,1700.0,184.791,184.8974,184.6847,184.7174,1700.0
2013-03-04 09:40:00,225.81,226.47,225.81,226.39,600.0,184.6929,185.2327,184.6929,185.1673,600.0
2013-03-04 09:45:00,226.35,226.73,226.31,226.73,2300.0,185.1346,185.4454,185.1018,185.4454,2300.0
2013-03-04 09:50:00,226.8,227.61,226.59,227.61,1900.0,185.5026,186.1651,185.3309,186.1651,1900.0
2013-03-04 09:55:00,227.53,227.67,227.24,227.38,2100.0,186.0997,186.2142,185.8625,185.977,2100.0
2013-03-04 10:00:00,227.58,227.58,227.31,227.31,600.0,186.1406,186.1406,185.9198,185.9198,600.0
2013-03-04 10:05:00,227.58,227.58,227.43,227.54,3800.0,186.1406,186.1406,186.0179,186.1079,3800.0
2013-03-04 10:10:00,227.57,227.57,227.03,227.1,3600.0,186.1324,186.1324,185.6907,185.748,3600.0
2013-03-04 10:15:00,227.03,227.53,227.02,227.37,1600.0,185.6907,186.0997,185.6826,185.9688,1600.0
2013-03-04 10:20:00,227.41,227.53,227.32,227.32,3500.0,186.0015,186.0997,185.9279,185.9279,3500.0
2013-03-04 10:25:00,227.4,227.46,227.27,227.45,1600.0,185.9934,186.0424,185.887,186.0343,1600.0
2013-03-04 10:30:00,227.42,227.72,227.38,227.72,3600.0,186.0097,186.2551,185.977,186.2551,3600.0
2013-03-04 10:35:00,227.7,227.73,227.52,227.56,4800.0,186.2387,186.2633,186.0915,186.1242,4800.0
2013-03-04 10:40:00,227.66,227.97,227.66,227.97,1100.0,186.206,186.4596,186.206,186.4596,1100.0
2013-03-04 10:45:00,227.86,228.17,227.86,228.17,2400.0,186.3696,186.6232,186.3696,186.6232,2400.0
2013-03-04 10:50:00,228.17,228.3,228.0,228.19,4600.0,186.6232,186.7295,186.4841,186.6395,4600.0
2013-03-04 10:55:00,228.17,228.25,228.06,228.22,4400.0,186.6232,186.6886,186.5332,186.6641,4400.0
2013-03-04 11:00:00,228.13,228.21,227.91,227.93,2900.0,186.5904,186.6559,186.4105,186.4269,2900.0
2013-03-04 11:05:00,227.95,228.05,227.73,227.73,2700.0,186.4432,186.525,186.2633,186.2633,2700.0
2013-03-04 11:10:00,227.73,227.73,227.22,227.22,3300.0,186.2633,186.2633,185.8461,185.8461,3300.0
2013-03-04 11:15:00,227.03,227.58,226.95,227.49,2800.0,185.6907,186.1406,185.6253,186.067,2800.0
2013-03-04 11:20:00,227.69,227.73,227.45,227.67,1300.0,186.2306,186.2633,186.0343,186.2142,1300.0
2013-03-04 11:25:00,227.74,227.74,227.54,227.7,1400.0,186.2715,186.2715,186.1079,186.2387,1400.0
2013-03-04 11:30:00,227.71,227.92,227.64,227.64,2000.0,186.2469,186.4187,186.1897,186.1897,2000.0
2013-03-04 11:35:00,227.69,227.69,227.42,227.47,1700.0,186.2306,186.2306,186.0097,186.0506,1700.0
2013-03-04 11:40:00,227.65,227.65,227.42,227.44,3400.0,186.1978,186.1978,186.0097,186.0261,3400.0
2013-03-04 11:45:00,227.42,227.46,227.27,227.27,1400.0,186.0097,186.0424,185.887,185.887,1400.0
2013-03-04 11:50:00,227.41,227.53,227.41,227.42,1100.0,186.0015,186.0997,186.0015,186.0097,1100.0
2013-03-04 11:55:00,227.49,227.49,227.29,227.29,1300.0,186.067,186.067,185.9034,185.9034,1300.0
2013-03-04 12:00:00,227.27,227.32,227.09,227.18,2200.0,185.887,185.9279,185.7398,185.8134,2200.0
2013-03-04 12:05:00,227.19,227.2,226.5,226.5,3500.0,185.8216,185.8298,185.2572,185.2572,3500.0
2013-03-04 12:10:00,226.44,226.61,226.44,226.58,3300.0,185.2082,185.3472,185.2082,185.3227,3300.0
2013-03-04 12:15:00,226.46,226.5,226.26,226.26,2500.0,185.2245,185.2572,185.0609,185.0609,2500.0
2013-03-04 12:20:00,226.21,226.21,225.99,226.02,3900.0,185.02,185.02,184.8401,184.8646,3900.0
2013-03-04 12:25:00,225.96,226.06,225.74,225.82,1400.0,184.8156,184.8974,184.6356,184.7011,1400.0
2013-03-04 12:30:00,225.61,225.72,225.56,225.61,2300.0,184.5293,184.6193,184.4884,184.5293,2300.0
2013-03-04 12:35:00,225.62,225.73,225.49,225.73,1100.0,184.5375,184.6274,184.4311,184.6274,1100.0
2013-03-04 12:40:00,225.7,226.06,225.56,226.06,1400.0,184.6029,184.8974,184.4884,184.8974,1400.0
2013-03-04 12:45:00,225.94,226.11,225.93,226.11,1800.0,184.7992,184.9383,184.791,184.9383,1800.0
2013-03-04 12:50:00,226.19,226.39,226.15,226.39,3700.0,185.0037,185.1673,184.971,185.1673,3700.0
2013-03-04 12:55:00,226.35,226.55,226.34,226.55,1800.0,185.1346,185.2981,185.1264,185.2981,1800.0
2013-03-04 13:00:00,226.59,226.73,226.48,226.5,5400.0,185.3309,185.4454,185.2409,185.2572,5400.0
2013-03-04 13:05:00,226.54,226.54,226.31,226.42,700.0,185.29,185.29,185.1018,185.1918,700.0
2013-03-04 13:10:00,226.27,226.31,226.2,226.25,1200.0,185.0691,185.1018,185.0119,185.0528,1200.0
2013-03-04 13:15:00,226.27,226.43,226.27,226.38,1100.0,185.0691,185.2,185.0691,185.1591,1100.0
2013-03-04 13:20:00,226.66,227.15,226.66,227.15,900.0,185.3881,185.7889,185.3881,185.7889,900.0
2013-03-04 13:25:00,227.22,227.44,227.2,227.41,2600.0,185.8461,186.0261,185.8298,186.0015,2600.0
2013-03-04 13:30:00,227.44,227.48,227.23,227.35,1900.0,186.0261,186.0588,185.8543,185.9525,1900.0
2013-03-04 13:35:00,227.28,227.34,227.28,227.3,700.0,185.8952,185.9443,185.8952,185.9116,700.0
2013-03-04 13:40:00,227.38,227.44,227.33,227.44,800.0,185.977,186.0261,185.9361,186.0261,800.0
2013-03-04 13:45:00,227.65,227.65,227.44,227.56,2200.0,186.1978,186.1978,186.0261,186.1242,2200.0
2013-03-04 13:50:00,227.55,227.96,227.53,227.96,4800.0,186.116,186.4514,186.0997,186.4514,4800.0
2013-03-04 13:55:00,227.95,227.95,227.76,227.83,2000.0,186.4432,186.4432,186.2878,186.3451,2000.0
2013-03-04 14:00:00,227.94,227.94,227.73,227.8,2300.0,186.435,186.435,186.2633,186.3205,2300.0
2013-03-04 14:05:00,227.66,227.8,227.66,227.71,2400.0,186.206,186.3205,186.206,186.2469,2400.0
2013-03-04 14:10:00,227.71,227.71,227.52,227.61,1200.0,186.2469,186.2469,186.0915,186.1651,1200.0
2013-03-04 14:15:00,227.66,227.68,227.58,227.59,1700.0,186.206,186.2224,186.1406,186.1488,1700.0
2013-03-04 14:20:00,227.67,227.68,227.6,227.63,600.0,186.2142,186.2224,186.1569,186.1815,600.0
2013-03-04 14:25:00,227.58,228.15,227.58,228.07,6200.0,186.1406,186.6068,186.1406,186.5414,6200.0
2013-03-04 14:30:00,228.12,228.14,228.0,228.06,2300.0,186.5823,186.5986,186.4841,186.5332,2300.0
2013-03-04 14:35:00,228.13,228.23,228.07,228.23,8300.0,186.5904,186.6722,186.5414,186.6722,8300.0
2013-03-04 14:40:00,228.22,228.4,228.19,228.36,2600.0,186.6641,186.8113,186.6395,186.7786,2600.0
2013-03-04 14:45:00,228.45,228.51,228.36,228.48,1900.0,186.8522,186.9012,186.7786,186.8767,1900.0
2013-03-04 14:50:00,228.52,228.9,228.51,228.85,4300.0,186.9094,187.2202,186.9012,187.1793,4300.0
2013-03-04 14:55:00,228.91,228.99,228.75,228.9,2100.0,187.2284,187.2938,187.0975,187.2202,2100.0
2013-03-04 15:00:00,228.99,228.99,228.79,228.9,6300.0,187.2938,187.2938,187.1303,187.2202,6300.0
2013-03-04 15:05:00,228.89,229.19,228.88,229.15,12100.0,187.2121,187.4574,187.2039,187.4247,12100.0
2013-03-04 15:10:00,229.16,229.16,228.88,228.95,4800.0,187.4329,187.4329,187.2039,187.2611,4800.0
2013-03-04 15:15:00,228.86,228.97,228.7,228.74,2600.0,187.1875,187.2775,187.0566,187.0894,2600.0
2013-03-04 15:20:00,228.8,229.07,228.8,229.06,6200.0,187.1384,187.3593,187.1384,187.3511,6200.0
2013-03-04 15:25:00,229.06,229.28,228.98,229.05,2200.0,187.3511,187.531,187.2857,187.3429,2200.0
2013-03-04 15:30:00,229.04,229.11,229.01,229.1,4000.0,187.3347,187.392,187.3102,187.3838,4000.0
2013-03-04 15:35:00,229.11,229.11,228.86,228.94,3600.0,187.392,187.392,187.1875,187.2529,3600.0
2013-03-04 15:40:00,228.98,229.12,228.92,229.12,6300.0,187.2857,187.4002,187.2366,187.4002,6300.0
2013-03-04 15:45:00,229.07,229.33,228.97,229.28,8900.0,187.3593,187.5719,187.2775,187.531,8900.0
2013-03-04 15:50:00,229.25,229.29,229.09,229.2,7700.0,187.5065,187.5392,187.3756,187.4656,7700.0
2013-03-04 15:55:00,229.16,229.47,229.13,229.42,7400.0,187.4329,187.6864,187.4084,187.6455,7400.0
2013-03-05 09:30:00,230.23,230.98,229.77,230.95,7700.0,188.3081,188.9215,187.9318,188.897,7700.0
2013-03-05 09:35:00,230.62,232.48,230.62,232.48,10400.0,188.627,190.1484,188.627,190.1484,10400.0
2013-03-05 09:40:00,232.48,233.82,232.33,232.87,16000.0,190.1484,191.2444,190.0257,190.4673,16000.0
2013-03-05 09:45:00,232.8,233.1,231.87,232.08,6800.0,190.4101,190.6555,189.6494,189.8212,6800.0
2013-03-05 09:50:00,231.88,233.03,231.43,232.69,12500.0,189.6576,190.5982,189.2896,190.3201,12500.0
2013-03-05 09:55:00,232.69,233.23,231.89,231.89,6200.0,190.3201,190.7618,189.6658,189.6658,6200.0
2013-03-05 10:00:00,232.18,232.27,231.67,231.91,4300.0,189.903,189.9766,189.4859,189.6821,4300.0
2013-03-05 10:05:00,231.87,231.87,230.87,230.87,9500.0,189.6494,189.6494,188.8315,188.8315,9500.0
2013-03-05 10:10:00,230.87,231.1,230.56,230.69,6400.0,188.8315,189.0196,188.578,188.6843,6400.0
2013-03-05 10:15:00,230.66,230.85,230.66,230.67,3200.0,188.6598,188.8152,188.6598,188.6679,3200.0
2013-03-05 10:20:00,230.72,231.09,230.68,231.09,3800.0,188.7088,189.0115,188.6761,189.0115,3800.0
2013-03-05 10:25:00,231.0,231.32,231.0,231.32,700.0,188.9378,189.1996,188.9378,189.1996,700.0
2013-03-05 10:30:00,231.14,231.45,230.99,231.45,1400.0,189.0524,189.3059,188.9297,189.3059,1400.0
2013-03-05 10:35:00,231.56,231.56,231.36,231.36,900.0,189.3959,189.3959,189.2323,189.2323,900.0
2013-03-05 10:40:00,231.44,232.18,231.44,232.18,2700.0,189.2977,189.903,189.2977,189.903,2700.0
2013-03-05 10:45:00,232.21,232.3,232.13,232.13,1200.0,189.9275,190.0011,189.8621,189.8621,1200.0
2013-03-05 10:50:00,232.17,232.32,232.16,232.28,1600.0,189.8948,190.0175,189.8866,189.9848,1600.0
2013-03-05 10:55:00,232.28,232.28,231.81,231.98,3400.0,189.9848,189.9848,189.6004,189.7394,3400.0
2013-03-05 11:00:00,231.66,231.67,231.26,231.26,2100.0,189.4777,189.4859,189.1505,189.1505,2100.0
2013-03-05 11:05:00,231.26,231.7,231.26,231.59,2200.0,189.1505,189.5104,189.1505,189.4204,2200.0
2013-03-05 11:10:00,231.74,232.05,231.74,232.05,800.0,189.5431,189.7967,189.5431,189.7967,800.0
2013-03-05 11:15:00,232.13,232.13,231.94,232.04,1300.0,189.8621,189.8621,189.7067,189.7885,1300.0
2013-03-05 11:20:00,232.1,232.25,232.0,232.16,1300.0,189.8376,189.9602,189.7558,189.8866,1300.0
2013-03-05 11:25:00,232.12,232.25,231.9,231.9,1400.0,189.8539,189.9602,189.674,189.674,1400.0
2013-03-05 11:30:00,231.87,232.33,231.81,232.33,3100.0,189.6494,190.0257,189.6004,190.0257,3100.0
2013-03-05 11:35:00,232.16,232.26,231.98,231.98,2900.0,189.8866,189.9684,189.7394,189.7394,2900.0
2013-03-05 11:40:00,232.04,232.14,231.95,232.11,2300.0,189.7885,189.8703,189.7149,189.8457,2300.0
2013-03-05 11:45:00,232.17,232.24,231.86,232.19,1100.0,189.8948,189.9521,189.6413,189.9112,1100.0
2013-03-05 11:50:00,232.31,232.31,231.92,231.92,1600.0,190.0093,190.0093,189.6903,189.6903,1600.0
2013-03-05 11:55:00,231.96,232.06,231.85,232.06,1700.0,189.723,189.8048,189.6331,189.8048,1700.0
2013-03-05 12:00:00,232.02,232.14,231.98,232.13,1900.0,189.7721,189.8703,189.7394,189.8621,1900.0
2013-03-05 12:05:00,232.0,232.13,231.94,232.1,5300.0,189.7558,189.8621,189.7067,189.8376,5300.0
2013-03-05 12:10:00,232.34,232.6,232.34,232.6,3600.0,190.0339,190.2465,190.0339,190.2465,3600.0
2013-03-05 12:15:00,232.63,232.83,232.62,232.79,3300.0,190.271,190.4346,190.2629,190.4019,3300.0
2013-03-05 12:20:00,232.79,232.82,232.56,232.56,2400.0,190.4019,190.4265,190.2138,190.2138,2400.0
2013-03-05 12:25:00,232.69,232.69,232.56,232.65,600.0,190.3201,190.3201,190.2138,190.2874,600.0
2013-03-05 12:30:00,232.54,232.82,232.54,232.73,1000.0,190.1974,190.4265,190.1974,190.3528,1000.0
2013-03-05 12:35:00,232.73,232.77,232.65,232.75,1100.0,190.3528,190.3856,190.2874,190.3692,1100.0
2013-03-05 12:40:00,232.75,232.75,232.58,232.65,800.0,190.3692,190.3692,190.2302,190.2874,800.0
2013-03-05 12:45:00,232.6,232.86,232.6,232.66,1500.0,190.2465,190.4592,190.2465,190.2956,1500.0
2013-03-05 12:50:00,232.83,232.94,232.8,232.91,800.0,190.4346,190.5246,190.4101,190.5001,800.0
2013-03-05 12:55:00,232.92,232.92,232.71,232.71,800.0,190.5082,190.5082,190.3365,190.3365,800.0
2013-03-05 13:00:00,232.67,232.82,232.63,232.66,1200.0,190.3038,190.4265,190.271,190.2956,1200.0
2013-03-05 13:05:00,232.63,232.8,232.56,232.79,3100.0,190.271,190.4101,190.2138,190.4019,3100.0
2013-03-05 13:10:00,232.72,232.83,232.65,232.73,1100.0,190.3447,190.4346,190.2874,190.3528,1100.0
2013-03-05 13:15:00,232.64,232.83,232.64,232.7,2000.0,190.2792,190.4346,190.2792,190.3283,2000.0
2013-03-05 13:20:00,232.77,232.9,232.77,232.88,2500.0,190.3856,190.4919,190.3856,190.4755,2500.0
2013-03-05 13:25:00,232.91,232.91,232.68,232.72,600.0,190.5001,190.5001,190.3119,190.3447,600.0
2013-03-05 13:30:00,232.7,233.04,232.7,232.96,2500.0,190.3283,190.6064,190.3283,190.541,2500.0
2013-03-05 13:35:00,232.99,233.0,232.75,232.8,1000.0,190.5655,190.5737,190.3692,190.4101,1000.0
2013-03-05 13:40:00,232.75,232.78,232.38,232.4,4200.0,190.3692,190.3937,190.0666,190.0829,4200.0
2013-03-05 13:45:00,232.37,232.46,232.15,232.23,1800.0,190.0584,190.132,189.8784,189.9439,1800.0
2013-03-05 13:50:00,232.17,232.25,232.02,232.15,3700.0,189.8948,189.9602,189.7721,189.8784,3700.0
2013-03-05 13:55:00,232.06,232.15,231.83,232.0,2100.0,189.8048,189.8784,189.6167,189.7558,2100.0
2013-03-05 14:00:00,232.04,232.36,232.04,232.36,700.0,189.7885,190.0502,189.7885,190.0502,700.0
2013-03-05 14:05:00,232.36,232.43,232.16,232.25,1600.0,190.0502,190.1075,189.8866,189.9602,1600.0
2013-03-05 14:10:00,232.24,232.25,232.09,232.23,1600.0,189.9521,189.9602,189.8294,189.9439,1600.0
2013-03-05 14:15:00,232.32,232.6,232.29,232.6,3200.0,190.0175,190.2465,189.993,190.2465,3200.0
2013-03-05 14:20:00,232.61,232.77,232.45,232.45,2400.0,190.2547,190.3856,190.1238,190.1238,2400.0
2013-03-05 14:25:00,232.44,232.48,232.37,232.37,1700.0,190.1156,190.1484,190.0584,190.0584,1700.0
2013-03-05 14:30:00,232.38,232.41,232.22,232.26,1700.0,190.0666,190.0911,189.9357,189.9684,1700.0
2013-03-05 14:35:00,232.26,232.55,232.22,232.39,2900.0,189.9684,190.2056,189.9357,190.0747,2900.0
2013-03-05 14:40:00,232.43,232.53,232.21,232.21,2000.0,190.1075,190.1893,189.9275,189.9275,2000.0
2013-03-05 14:45:00,232.31,232.61,232.3,232.43,2400.0,190.0093,190.2547,190.0011,190.1075,2400.0
2013-03-05 14:50:00,232.32,232.38,232.2,232.28,2000.0,190.0175,190.0666,189.9193,189.9848,2000.0
2013-03-05 14:55:00,232.24,232.59,232.24,232.53,800.0,189.9521,190.2383,189.9521,190.1893,800.0
2013-03-05 15:00:00,232.54,232.63,232.17,232.47,5500.0,190.1974,190.271,189.8948,190.1402,5500.0
2013-03-05 15:05:00,232.56,232.67,232.43,232.62,1900.0,190.2138,190.3038,190.1075,190.2629,1900.0
2013-03-05 15:10:00,232.62,232.62,232.31,232.55,3400.0,190.2629,190.2629,190.0093,190.2056,3400.0
2013-03-05 15:15:00,232.56,232.61,232.3,232.43,6700.0,190.2138,190.2547,190.0011,190.1075,6700.0
2013-03-05 15:20:00,232.33,232.33,232.13,232.17,1300.0,190.0257,190.0257,189.8621,189.8948,1300.0
2013-03-05 15:25:00,232.1,232.15,232.03,232.09,2800.0,189.8376,189.8784,189.7803,189.8294,2800.0
2013-03-05 15:30:00,232.16,232.19,231.84,231.84,7900.0,189.8866,189.9112,189.6249,189.6249,7900.0
2013-03-05 15:35:00,231.78,231.88,231.62,231.8,8700.0,189.5758,189.6576,189.445,189.5922,8700.0
2013-03-05 15:40:00,231.81,232.04,231.81,231.89,5500.0,189.6004,189.7885,189.6004,189.6658,5500.0
2013-03-05 15:45:00,231.83,231.9,231.42,231.46,6000.0,189.6167,189.674,189.2814,189.3141,6000.0
2013-03-05 15:50:00,231.4,231.54,231.31,231.47,9900.0,189.265,189.3795,189.1914,189.3223,9900.0
2013-03-05 15:55:00,231.43,231.78,231.43,231.74,10300.0,189.2896,189.5758,189.2896,189.5431,10300.0
2013-03-06 09:30:00,232.49,233.27,232.27,233.27,5000.0,190.1565,190.7945,189.9766,190.7945,5000.0
2013-03-06 09:35:00,232.92,233.1,232.43,232.47,2600.0,190.5082,190.6555,190.1075,190.1402,2600.0
2013-03-06 09:40:00,232.45,232.9,232.19,232.62,4200.0,190.1238,190.4919,189.9112,190.2629,4200.0
2013-03-06 09:45:00,232.64,233.27,232.45,233.27,3400.0,190.2792,190.7945,190.1238,190.7945,3400.0
2013-03-06 09:50:00,233.53,233.87,233.34,233.86,2500.0,191.0072,191.2853,190.8518,191.2771,2500.0
2013-03-06 09:55:00,233.89,233.89,233.63,233.75,900.0,191.3016,191.3016,191.089,191.1871,900.0
2013-03-06 10:00:00,233.76,233.79,233.53,233.53,1900.0,191.1953,191.2198,191.0072,191.0072,1900.0
2013-03-06 10:05:00,233.44,233.62,233.31,233.61,3000.0,190.9336,191.0808,190.8272,191.0726,3000.0
2013-03-06 10:10:00,233.63,233.83,233.59,233.63,2900.0,191.089,191.2525,191.0562,191.089,2900.0
2013-03-06 10:15:00,233.64,233.95,233.64,233.77,3400.0,191.0971,191.3507,191.0971,191.2035,3400.0
2013-03-06 10:20:00,233.49,233.54,233.35,233.49,700.0,190.9745,191.0153,190.8599,190.9745,700.0
2013-03-06 10:25:00,233.48,233.79,233.42,233.79,2100.0,190.9663,191.2198,190.9172,191.2198,2100.0
2013-03-06 10:30:00,233.54,233.58,233.34,233.34,800.0,191.0153,191.0481,190.8518,190.8518,800.0
2013-03-06 10:35:00,233.19,233.4,233.14,233.24,1900.0,190.7291,190.9008,190.6882,190.77,1900.0
2013-03-06 10:40:00,233.17,233.18,233.05,233.05,800.0,190.7127,190.7209,190.6146,190.6146,800.0
2013-03-06 10:45:00,233.01,233.39,232.98,232.98,1300.0,190.5819,190.8927,190.5573,190.5573,1300.0
2013-03-06 10:50:00,232.98,233.0,232.93,233.0,1000.0,190.5573,190.5737,190.5164,190.5737,1000.0
2013-03-06 10:55:00,233.12,233.12,232.72,232.74,1100.0,190.6718,190.6718,190.3447,190.361,1100.0
2013-03-06 11:00:00,232.74,232.87,232.74,232.87,500.0,190.361,190.4673,190.361,190.4673,500.0
2013-03-06 11:05:00,232.83,232.83,232.37,232.4,2000.0,190.4346,190.4346,190.0584,190.0829,2000.0
2013-03-06 11:10:00,232.36,232.5,232.36,232.4,2800.0,190.0502,190.1647,190.0502,190.0829,2800.0
2013-03-06 11:15:00,232.31,232.49,232.17,232.49,1700.0,190.0093,190.1565,189.8948,190.1565,1700.0
2013-03-06 11:20:00,232.4,232.47,232.17,232.27,1500.0,190.0829,190.1402,189.8948,189.9766,1500.0
2013-03-06 11:25:00,232.27,232.31,231.58,231.58,7800.0,189.9766,190.0093,189.4122,189.4122,7800.0
2013-03-06 11:30:00,231.69,232.1,231.69,231.82,4200.0,189.5022,189.8376,189.5022,189.6085,4200.0
2013-03-06 11:35:00,231.68,232.03,231.6,232.03,5000.0,189.494,189.7803,189.4286,189.7803,5000.0
2013-03-06 11:40:00,232.11,232.12,231.93,231.96,3300.0,189.8457,189.8539,189.6985,189.723,3300.0
2013-03-06 11:45:00,231.97,232.12,231.71,231.71,5400.0,189.7312,189.8539,189.5186,189.5186,5400.0
2013-03-06 11:50:00,231.69,231.69,231.23,231.23,3300.0,189.5022,189.5022,189.126,189.126,3300.0
2013-03-06 11:55:00,231.13,231.59,231.13,231.59,3800.0,189.0442,189.4204,189.0442,189.4204,3800.0
2013-03-06 12:00:00,231.5,231.51,231.21,231.34,1300.0,189.3468,189.355,189.1096,189.2159,1300.0
2013-03-06 12:05:00,231.54,231.54,231.4,231.4,600.0,189.3795,189.3795,189.265,189.265,600.0
2013-03-06 12:10:00,231.34,231.43,231.21,231.23,3200.0,189.2159,189.2896,189.1096,189.126,3200.0
2013-03-06 12:15:00,231.4,231.4,231.07,231.18,4800.0,189.265,189.265,188.9951,189.0851,4800.0
2013-03-06 12:20:00,231.07,231.07,230.85,230.85,4300.0,188.9951,188.9951,188.8152,188.8152,4300.0
2013-03-06 12:25:00,230.84,230.93,230.73,230.93,6300.0,188.807,188.8806,188.717,188.8806,6300.0
2013-03-06 12:30:00,230.99,231.1,230.77,230.77,2400.0,188.9297,189.0196,188.7497,188.7497,2400.0
2013-03-06 12:35:00,230.8,230.91,230.64,230.91,3200.0,188.7743,188.8642,188.6434,188.8642,3200.0
2013-03-06 12:40:00,230.71,231.01,230.69,231.0,2300.0,188.7007,188.946,188.6843,188.9378,2300.0
2013-03-06 12:45:00,230.95,230.97,230.58,230.83,2900.0,188.897,188.9133,188.5943,188.7988,2900.0
2013-03-06 12:50:00,230.87,230.93,230.74,230.92,2600.0,188.8315,188.8806,188.7252,188.8724,2600.0
2013-03-06 12:55:00,230.9,230.96,230.26,230.26,5000.0,188.8561,188.9051,188.3326,188.3326,5000.0
2013-03-06 13:00:00,230.24,230.79,230.24,230.79,3900.0,188.3162,188.7661,188.3162,188.7661,3900.0
2013-03-06 13:05:00,230.75,231.04,230.72,230.75,3500.0,188.7334,188.9706,188.7088,188.7334,3500.0
2013-03-06 13:10:00,230.75,230.75,230.54,230.71,1400.0,188.7334,188.7334,188.5616,188.7007,1400.0
2013-03-06 13:15:00,230.73,230.99,230.65,230.99,2100.0,188.717,188.9297,188.6516,188.9297,2100.0
2013-03-06 13:20:00,231.01,231.01,230.43,230.51,2100.0,188.946,188.946,188.4716,188.5371,2100.0
2013-03-06 13:25:00,230.57,230.74,230.47,230.47,1000.0,188.5861,188.7252,188.5044,188.5044,1000.0
2013-03-06 13:30:00,230.46,230.68,230.46,230.54,2500.0,188.4962,188.6761,188.4962,188.5616,2500.0
2013-03-06 13:35:00,230.6,230.71,230.58,230.67,1800.0,188.6107,188.7007,188.5943,188.6679,1800.0
2013-03-06 13:40:00,230.68,230.73,230.61,230.65,3700.0,188.6761,188.717,188.6189,188.6516,3700.0
2013-03-06 13:45:00,230.64,230.64,230.5,230.5,500.0,188.6434,188.6434,188.5289,188.5289,500.0
2013-03-06 13:50:00,230.5,230.5,230.33,230.41,6100.0,188.5289,188.5289,188.3898,188.4553,6100.0
2013-03-06 13:55:00,230.45,230.45,230.27,230.29,4600.0,188.488,188.488,188.3408,188.3571,4600.0
2013-03-06 14:00:00,230.33,230.49,230.31,230.43,3700.0,188.3898,188.5207,188.3735,188.4716,3700.0
2013-03-06 14:05:00,230.44,230.5,230.35,230.41,1300.0,188.4798,188.5289,188.4062,188.4553,1300.0
2013-03-06 14:10:00,230.41,230.41,229.87,230.01,5600.0,188.4553,188.4553,188.0136,188.1281,5600.0
2013-03-06 14:15:00,230.03,230.53,230.03,230.53,1800.0,188.1445,188.5534,188.1445,188.5534,1800.0
2013-03-06 14:20:00,230.62,230.77,230.61,230.73,4600.0,188.627,188.7497,188.6189,188.717,4600.0
2013-03-06 14:25:00,230.65,230.74,230.65,230.73,1600.0,188.6516,188.7252,188.6516,188.717,1600.0
2013-03-06 14:30:00,230.78,230.84,230.7,230.77,2500.0,188.7579,188.807,188.6925,188.7497,2500.0
2013-03-06 14:35:00,230.89,231.04,230.77,230.86,6600.0,188.8479,188.9706,188.7497,188.8233,6600.0
2013-03-06 14:40:00,230.79,230.79,230.43,230.63,10200.0,188.7661,188.7661,188.4716,188.6352,10200.0
2013-03-06 14:45:00,230.58,230.8,230.58,230.59,12000.0,188.5943,188.7743,188.5943,188.6025,12000.0
2013-03-06 14:50:00,230.62,230.65,230.37,230.65,9900.0,188.627,188.6516,188.4226,188.6516,9900.0
2013-03-06 14:55:00,230.66,230.69,230.46,230.47,9300.0,188.6598,188.6843,188.4962,188.5044,9300.0
2013-03-06 15:00:00,230.48,230.61,230.46,230.47,7700.0,188.5125,188.6189,188.4962,188.5044,7700.0
2013-03-06 15:05:00,230.48,230.7,230.32,230.32,8600.0,188.5125,188.6925,188.3817,188.3817,8600.0
2013-03-06 15:10:00,230.29,230.55,230.01,230.01,8400.0,188.3571,188.5698,188.1281,188.1281,8400.0
2013-03-06 15:15:00,230.01,230.63,230.01,230.63,9800.0,188.1281,188.6352,188.1281,188.6352,9800.0
2013-03-06 15:20:00,230.59,230.8,230.44,230.57,11200.0,188.6025,188.7743,188.4798,188.5861,11200.0
2013-03-06 15:25:00,230.56,230.71,230.46,230.56,10000.0,188.578,188.7007,188.4962,188.578,10000.0
2013-03-06 15:30:00,230.55,230.58,230.25,230.51,11100.0,188.5698,188.5943,188.3244,188.5371,11100.0
2013-03-06 15:35:00,230.56,230.61,230.23,230.28,7500.0,188.578,188.6189,188.3081,188.349,7500.0
2013-03-06 15:40:00,230.28,230.73,230.24,230.32,12500.0,188.349,188.717,188.3162,188.3817,12500.0
2013-03-06 15:45:00,230.3,230.47,230.12,230.36,10900.0,188.3653,188.5044,188.2181,188.4144,10900.0
2013-03-06 15:50:00,230.33,230.74,230.3,230.73,19100.0,188.3898,188.7252,188.3653,188.717,19100.0
2013-03-06 15:55:00,230.72,230.98,230.55,230.64,20300.0,188.7088,188.9215,188.5698,188.6434,20300.0
2013-03-07 09:30:00,231.26,231.26,231.26,231.26,1600.0,189.1505,189.1505,189.1505,189.1505,1600.0
2013-03-07 09:35:00,230.57,231.39,230.57,230.81,700.0,188.5861,189.2568,188.5861,188.7824,700.0
2013-03-07 09:40:00,231.23,231.23,230.31,230.41,2400.0,189.126,189.126,188.3735,188.4553,2400.0
2013-03-07 09:45:00,230.74,231.1,230.71,230.72,2700.0,188.7252,189.0196,188.7007,188.7088,2700.0
2013-03-07 09:50:00,230.71,231.19,230.67,231.0,6900.0,188.7007,189.0933,188.6679,188.9378,6900.0
2013-03-07 09:55:00,231.0,231.33,230.87,230.96,2400.0,188.9378,189.2078,188.8315,188.9051,2400.0
2013-03-07 10:00:00,231.07,231.42,230.67,230.67,4400.0,188.9951,189.2814,188.6679,188.6679,4400.0
2013-03-07 10:05:00,230.67,230.86,230.56,230.68,5200.0,188.6679,188.8233,188.578,188.6761,5200.0
2013-03-07 10:10:00,230.9,231.38,230.8,231.38,1200.0,188.8561,189.2487,188.7743,189.2487,1200.0
2013-03-07 10:15:00,231.5,231.67,231.46,231.46,1000.0,189.3468,189.4859,189.3141,189.3141,1000.0
2013-03-07 10:20:00,231.21,231.21,230.71,230.71,1300.0,189.1096,189.1096,188.7007,188.7007,1300.0
2013-03-07 10:25:00,230.95,231.2,230.91,231.17,2000.0,188.897,189.1014,188.8642,189.0769,2000.0
2013-03-07 10:30:00,231.2,231.2,231.04,231.16,2400.0,189.1014,189.1014,188.9706,189.0687,2400.0
2013-03-07 10:35:00,231.16,231.16,231.16,231.16,0.0,189.0687,189.0687,189.0687,189.0687,0.0
2013-03-07 10:40:00,231.14,231.18,230.96,231.06,1000.0,189.0524,189.0851,188.9051,188.9869,1000.0
2013-03-07 10:45:00,231.17,231.17,230.74,230.74,2400.0,189.0769,189.0769,188.7252,188.7252,2400.0
2013-03-07 10:50:00,231.02,231.02,230.49,230.49,1100.0,188.9542,188.9542,188.5207,188.5207,1100.0
2013-03-07 10:55:00,230.7,230.7,230.31,230.38,1900.0,188.6925,188.6925,188.3735,188.4307,1900.0
2013-03-07 11:00:00,230.6,230.89,230.56,230.86,2300.0,188.6107,188.8479,188.578,188.8233,2300.0
2013-03-07 11:05:00,230.88,231.15,230.88,231.0,3400.0,188.8397,189.0605,188.8397,188.9378,3400.0
2013-03-07 11:10:00,231.0,231.06,230.95,231.03,2300.0,188.9378,188.9869,188.897,188.9624,2300.0
2013-03-07 11:15:00,231.01,231.04,230.87,230.93,3800.0,188.946,188.9706,188.8315,188.8806,3800.0
2013-03-07 11:20:00,230.81,230.89,230.7,230.89,500.0,188.7824,188.8479,188.6925,188.8479,500.0
2013-03-07 11:25:00,230.89,231.1,230.81,231.1,8300.0,188.8479,189.0196,188.7824,189.0196,8300.0
2013-03-07 11:30:00,231.1,231.18,230.99,231.17,7600.0,189.0196,189.0851,188.9297,189.0769,7600.0
2013-03-07 11:35:00,231.0,231.07,230.99,231.07,900.0,188.9378,188.9951,188.9297,188.9951,900.0
2013-03-07 11:40:00,231.0,231.1,231.0,231.06,1500.0,188.9378,189.0196,188.9378,188.9869,1500.0
2013-03-07 11:45:00,231.08,231.25,231.08,231.25,1100.0,189.0033,189.1423,189.0033,189.1423,1100.0
2013-03-07 11:50:00,231.19,231.44,231.13,231.44,3800.0,189.0933,189.2977,189.0442,189.2977,3800.0
2013-03-07 11:55:00,231.32,231.52,231.11,231.26,7000.0,189.1996,189.3632,189.0278,189.1505,7000.0
2013-03-07 12:00:00,231.29,231.29,231.19,231.19,1000.0,189.175,189.175,189.0933,189.0933,1000.0
2013-03-07 12:05:00,231.25,231.26,231.2,231.22,2300.0,189.1423,189.1505,189.1014,189.1178,2300.0
2013-03-07 12:10:00,231.32,231.33,231.18,231.21,2700.0,189.1996,189.2078,189.0851,189.1096,2700.0
2013-03-07 12:15:00,231.29,231.29,231.23,231.25,400.0,189.175,189.175,189.126,189.1423,400.0
2013-03-07 12:20:00,231.31,231.31,231.23,231.25,1800.0,189.1914,189.1914,189.126,189.1423,1800.0
2013-03-07 12:25:00,231.3,231.41,231.25,231.41,2400.0,189.1832,189.2732,189.1423,189.2732,2400.0
2013-03-07 12:30:00,231.38,231.48,231.38,231.48,3300.0,189.2487,189.3304,189.2487,189.3304,3300.0
2013-03-07 12:35:00,231.42,231.5,231.32,231.39,10600.0,189.2814,189.3468,189.1996,189.2568,10600.0
2013-03-07 12:40:00,231.31,231.31,231.15,231.2,3000.0,189.1914,189.1914,189.0605,189.1014,3000.0
2013-03-07 12:45:00,231.19,231.27,231.18,231.18,800.0,189.0933,189.1587,189.0851,189.0851,800.0
2013-03-07 12:50:00,231.33,231.35,231.18,231.18,1600.0,189.2078,189.2241,189.0851,189.0851,1600.0
2013-03-07 12:55:00,231.24,231.3,231.23,231.3,1200.0,189.1341,189.1832,189.126,189.1832,1200.0
2013-03-07 13:00:00,231.22,231.22,231.12,231.12,1700.0,189.1178,189.1178,189.036,189.036,1700.0
2013-03-07 13:05:00,231.05,231.05,230.76,230.76,1000.0,188.9787,188.9787,188.7415,188.7415,1000.0
2013-03-07 13:10:00,230.81,231.13,230.81,231.13,1600.0,188.7824,189.0442,188.7824,189.0442,1600.0
2013-03-07 13:15:00,231.21,231.38,231.07,231.07,3300.0,189.1096,189.2487,188.9951,188.9951,3300.0
2013-03-07 13:20:00,231.02,231.07,230.9,230.91,1100.0,188.9542,188.9951,188.8561,188.8642,1100.0
2013-03-07 13:25:00,230.9,231.0,230.82,230.99,1600.0,188.8561,188.9378,188.7906,188.9297,1600.0
2013-03-07 13:30:00,231.0,231.02,230.74,230.74,900.0,188.9378,188.9542,188.7252,188.7252,900.0
2013-03-07 13:35:00,230.57,230.72,230.57,230.72,1500.0,188.5861,188.7088,188.5861,188.7088,1500.0
2013-03-07 13:40:00,230.79,230.83,230.62,230.62,1500.0,188.7661,188.7988,188.627,188.627,1500.0
2013-03-07 13:45:00,230.62,230.78,230.62,230.74,2000.0,188.627,188.7579,188.627,188.7252,2000.0
2013-03-07 13:50:00,230.72,230.87,230.72,230.86,1000.0,188.7088,188.8315,188.7088,188.8233,1000.0
2013-03-07 13:55:00,230.83,230.9,230.63,230.67,4000.0,188.7988,188.8561,188.6352,188.6679,4000.0
2013-03-07 14:00:00,230.8,230.82,230.69,230.81,1800.0,188.7743,188.7906,188.6843,188.7824,1800.0
2013-03-07 14:05:00,230.64,230.64,230.56,230.58,1000.0,188.6434,188.6434,188.578,188.5943,1000.0
2013-03-07 14:10:00,230.59,230.59,230.38,230.38,2200.0,188.6025,188.6025,188.4307,188.4307,2200.0
2013-03-07 14:15:00,230.39,230.65,230.39,230.65,2300.0,188.4389,188.6516,188.4389,188.6516,2300.0
2013-03-07 14:20:00,230.65,230.71,230.45,230.45,1500.0,188.6516,188.7007,188.488,188.488,1500.0
2013-03-07 14:25:00,230.49,230.87,230.45,230.83,2900.0,188.5207,188.8315,188.488,188.7988,2900.0
2013-03-07 14:30:00,230.75,230.89,230.74,230.74,1400.0,188.7334,188.8479,188.7252,188.7252,1400.0
2013-03-07 14:35:00,230.71,230.71,230.58,230.59,1600.0,188.7007,188.7007,188.5943,188.6025,1600.0
2013-03-07 14:40:00,230.61,230.61,230.44,230.51,1700.0,188.6189,188.6189,188.4798,188.5371,1700.0
2013-03-07 14:45:00,230.48,230.61,230.46,230.61,1500.0,188.5125,188.6189,188.4962,188.6189,1500.0
2013-03-07 14:50:00,230.72,230.73,230.61,230.61,800.0,188.7088,188.717,188.6189,188.6189,800.0
2013-03-07 14:55:00,230.61,230.74,230.58,230.58,2800.0,188.6189,188.7252,188.5943,188.5943,2800.0
2013-03-07 15:00:00,230.57,230.66,230.52,230.66,2400.0,188.5861,188.6598,188.5453,188.6598,2400.0
2013-03-07 15:05:00,230.71,230.77,230.56,230.56,3300.0,188.7007,188.7497,188.578,188.578,3300.0
2013-03-07 15:10:00,230.48,230.51,230.44,230.51,2200.0,188.5125,188.5371,188.4798,188.5371,2200.0
2013-03-07 15:15:00,230.52,230.66,230.49,230.56,3300.0,188.5453,188.6598,188.5207,188.578,3300.0
2013-03-07 15:20:00,230.56,230.56,230.25,230.25,3600.0,188.578,188.578,188.3244,188.3244,3600.0
2013-03-07 15:25:00,230.24,230.55,230.19,230.54,4200.0,188.3162,188.5698,188.2753,188.5616,4200.0
2013-03-07 15:30:00,230.59,230.7,230.55,230.6,2500.0,188.6025,188.6925,188.5698,188.6107,2500.0
2013-03-07 15:35:00,230.61,230.65,230.5,230.57,2700.0,188.6189,188.6516,188.5289,188.5861,2700.0
2013-03-07 15:40:00,230.56,230.58,230.3,230.3,6500.0,188.578,188.5943,188.3653,188.3653,6500.0
2013-03-07 15:45:00,230.3,230.3,230.05,230.15,11600.0,188.3653,188.3653,188.1608,188.2426,11600.0
2013-03-07 15:50:00,230.11,230.28,230.11,230.21,5300.0,188.2099,188.349,188.2099,188.2917,5300.0
2013-03-07 15:55:00,230.26,230.31,230.21,230.23,9500.0,188.3326,188.3735,188.2917,188.3081,9500.0
2013-03-08 09:30:00,231.52,231.52,231.52,231.52,3600.0,189.3632,189.3632,189.3632,189.3632,3600.0
2013-03-08 09:35:00,231.78,231.78,231.14,231.14,900.0,189.5758,189.5758,189.0524,189.0524,900.0
2013-03-08 09:40:00,231.18,231.57,231.18,231.57,2800.0,189.0851,189.4041,189.0851,189.4041,2800.0
2013-03-08 09:45:00,231.12,231.12,230.6,230.61,2800.0,189.036,189.036,188.6107,188.6189,2800.0
2013-03-08 09:50:00,230.71,231.49,230.71,231.18,2300.0,188.7007,189.3386,188.7007,189.0851,2300.0
2013-03-08 09:55:00,231.09,231.46,230.81,231.46,2500.0,189.0115,189.3141,188.7824,189.3141,2500.0
2013-03-08 10:00:00,231.48,231.48,231.13,231.2,1900.0,189.3304,189.3304,189.0442,189.1014,1900.0
2013-03-08 10:05:00,231.15,231.22,230.85,231.19,4200.0,189.0605,189.1178,188.8152,189.0933,4200.0
2013-03-08 10:10:00,231.1,231.1,230.62,230.73,2900.0,189.0196,189.0196,188.627,188.717,2900.0
2013-03-08 10:15:00,230.57,230.74,230.51,230.56,900.0,188.5861,188.7252,188.5371,188.578,900.0
2013-03-08 10:20:00,230.58,230.63,230.5,230.51,1000.0,188.5943,188.6352,188.5289,188.5371,1000.0
2013-03-08 10:25:00,230.68,230.87,230.62,230.87,1800.0,188.6761,188.8315,188.627,188.8315,1800.0
2013-03-08 10:30:00,230.86,231.0,230.75,230.87,1400.0,188.8233,188.9378,188.7334,188.8315,1400.0
2013-03-08 10:35:00,230.92,231.16,230.84,231.04,2100.0,188.8724,189.0687,188.807,188.9706,2100.0
2013-03-08 10:40:00,231.16,231.66,231.15,231.51,2300.0,189.0687,189.4777,189.0605,189.355,2300.0
2013-03-08 10:45:00,231.43,231.43,231.21,231.22,1500.0,189.2896,189.2896,189.1096,189.1178,1500.0
2013-03-08 10:50:00,231.24,231.34,231.24,231.3,1400.0,189.1341,189.2159,189.1341,189.1832,1400.0
2013-03-08 10:55:00,231.18,231.39,231.18,231.32,11500.0,189.0851,189.2568,189.0851,189.1996,11500.0
2013-03-08 11:00:00,231.23,231.26,231.16,231.22,3000.0,189.126,189.1505,189.0687,189.1178,3000.0
2013-03-08 11:05:00,231.17,231.55,231.17,231.45,5100.0,189.0769,189.3877,189.0769,189.3059,5100.0
2013-03-08 11:10:00,231.45,231.57,231.45,231.55,2000.0,189.3059,189.4041,189.3059,189.3877,2000.0
2013-03-08 11:15:00,231.48,231.49,231.37,231.47,1300.0,189.3304,189.3386,189.2405,189.3223,1300.0
2013-03-08 11:20:00,231.36,231.38,231.19,231.33,1700.0,189.2323,189.2487,189.0933,189.2078,1700.0
2013-03-08 11:25:00,231.25,231.39,231.25,231.39,600.0,189.1423,189.2568,189.1423,189.2568,600.0
2013-03-08 11:30:00,231.6,231.66,231.5,231.5,1800.0,189.4286,189.4777,189.3468,189.3468,1800.0
2013-03-08 11:35:00,231.49,231.49,231.28,231.36,1800.0,189.3386,189.3386,189.1669,189.2323,1800.0
2013-03-08 11:40:00,231.31,231.33,231.21,231.24,3400.0,189.1914,189.2078,189.1096,189.1341,3400.0
2013-03-08 11:45:00,231.24,231.34,231.2,231.2,1000.0,189.1341,189.2159,189.1014,189.1014,1000.0
2013-03-08 11:50:00,231.4,231.46,231.23,231.23,1800.0,189.265,189.3141,189.126,189.126,1800.0
2013-03-08 11:55:00,231.09,231.11,230.95,230.99,1000.0,189.0115,189.0278,188.897,188.9297,1000.0
2013-03-08 12:00:00,231.33,231.33,231.19,231.27,1400.0,189.2078,189.2078,189.0933,189.1587,1400.0
2013-03-08 12:05:00,231.21,231.33,231.17,231.25,2200.0,189.1096,189.2078,189.0769,189.1423,2200.0
2013-03-08 12:10:00,231.16,231.16,231.16,231.16,200.0,189.0687,189.0687,189.0687,189.0687,200.0
2013-03-08 12:15:00,231.15,231.23,231.15,231.23,300.0,189.0605,189.126,189.0605,189.126,300.0
2013-03-08 12:20:00,231.24,231.32,231.22,231.3,2100.0,189.1341,189.1996,189.1178,189.1832,2100.0
2013-03-08 12:25:00,231.15,231.15,231.07,231.07,1300.0,189.0605,189.0605,188.9951,188.9951,1300.0
2013-03-08 12:30:00,231.05,231.05,230.91,230.92,500.0,188.9787,188.9787,188.8642,188.8724,500.0
2013-03-08 12:35:00,230.96,231.04,230.77,230.77,2700.0,188.9051,188.9706,188.7497,188.7497,2700.0
2013-03-08 12:40:00,230.81,230.81,230.8,230.8,200.0,188.7824,188.7824,188.7743,188.7743,200.0
2013-03-08 12:45:00,230.85,230.9,230.71,230.78,4400.0,188.8152,188.8561,188.7007,188.7579,4400.0
2013-03-08 12:50:00,230.86,231.1,230.86,231.1,900.0,188.8233,189.0196,188.8233,189.0196,900.0
2013-03-08 12:55:00,231.02,231.17,230.97,231.17,2600.0,188.9542,189.0769,188.9133,189.0769,2600.0
2013-03-08 13:00:00,231.26,231.33,231.24,231.33,600.0,189.1505,189.2078,189.1341,189.2078,600.0
2013-03-08 13:05:00,231.23,231.34,231.2,231.34,3000.0,189.126,189.2159,189.1014,189.2159,3000.0
2013-03-08 13:10:00,231.27,231.27,231.21,231.25,2600.0,189.1587,189.1587,189.1096,189.1423,2600.0
2013-03-08 13:15:00,231.31,231.32,231.08,231.11,4100.0,189.1914,189.1996,189.0033,189.0278,4100.0
2013-03-08 13:20:00,231.2,231.2,231.2,231.2,400.0,189.1014,189.1014,189.1014,189.1014,400.0
2013-03-08 13:25:00,231.2,231.39,231.2,231.36,800.0,189.1014,189.2568,189.1014,189.2323,800.0
2013-03-08 13:30:00,231.34,231.34,231.18,231.2,1200.0,189.2159,189.2159,189.0851,189.1014,1200.0
2013-03-08 13:35:00,231.2,231.4,231.18,231.29,2700.0,189.1014,189.265,189.0851,189.175,2700.0
2013-03-08 13:40:00,231.33,231.33,231.23,231.25,1000.0,189.2078,189.2078,189.126,189.1423,1000.0
2013-03-08 13:45:00,231.25,231.26,231.18,231.19,2700.0,189.1423,189.1505,189.0851,189.0933,2700.0
2013-03-08 13:50:00,231.2,231.27,231.08,231.24,4800.0,189.1014,189.1587,189.0033,189.1341,4800.0
2013-03-08 13:55:00,231.17,231.17,231.08,231.11,1900.0,189.0769,189.0769,189.0033,189.0278,1900.0
2013-03-08 14:00:00,231.23,231.25,231.08,231.15,3400.0,189.126,189.1423,189.0033,189.0605,3400.0
2013-03-08 14:05:00,231.14,231.14,231.08,231.09,1800.0,189.0524,189.0524,189.0033,189.0115,1800.0
2013-03-08 14:10:00,231.09,231.28,231.08,231.25,3700.0,189.0115,189.1669,189.0033,189.1423,3700.0
2013-03-08 14:15:00,231.25,231.25,231.24,231.24,1100.0,189.1423,189.1423,189.1341,189.1341,1100.0
2013-03-08 14:20:00,231.3,231.45,231.22,231.31,2700.0,189.1832,189.3059,189.1178,189.1914,2700.0
2013-03-08 14:25:00,231.44,231.51,231.4,231.47,1400.0,189.2977,189.355,189.265,189.3223,1400.0
2013-03-08 14:30:00,231.4,231.52,231.35,231.38,3000.0,189.265,189.3632,189.2241,189.2487,3000.0
2013-03-08 14:35:00,231.38,231.44,231.34,231.35,2200.0,189.2487,189.2977,189.2159,189.2241,2200.0
2013-03-08 14:40:00,231.38,231.4,231.3,231.3,1900.0,189.2487,189.265,189.1832,189.1832,1900.0
2013-03-08 14:45:00,231.25,231.27,231.22,231.27,1000.0,189.1423,189.1587,189.1178,189.1587,1000.0
2013-03-08 14:50:00,231.21,231.43,231.21,231.41,1400.0,189.1096,189.2896,189.1096,189.2732,1400.0
2013-03-08 14:55:00,231.46,231.5,231.3,231.4,3200.0,189.3141,189.3468,189.1832,189.265,3200.0
2013-03-08 15:00:00,231.38,231.51,231.28,231.35,2700.0,189.2487,189.355,189.1669,189.2241,2700.0
2013-03-08 15:05:00,231.38,231.52,231.37,231.52,5200.0,189.2487,189.3632,189.2405,189.3632,5200.0
2013-03-08 15:10:00,231.44,231.61,231.44,231.5,2300.0,189.2977,189.4368,189.2977,189.3468,2300.0
2013-03-08 15:15:00,231.53,231.56,231.49,231.54,1800.0,189.3713,189.3959,189.3386,189.3795,1800.0
2013-03-08 15:20:00,231.59,231.59,231.43,231.43,4400.0,189.4204,189.4204,189.2896,189.2896,4400.0
2013-03-08 15:25:00,231.49,231.5,231.39,231.4,2700.0,189.3386,189.3468,189.2568,189.265,2700.0
2013-03-08 15:30:00,231.43,231.44,231.34,231.34,5100.0,189.2896,189.2977,189.2159,189.2159,5100.0
2013-03-08 15:35:00,231.33,231.37,231.29,231.29,5000.0,189.2078,189.2405,189.175,189.175,5000.0
2013-03-08 15:40:00,231.28,231.44,231.28,231.31,7800.0,189.1669,189.2977,189.1669,189.1914,7800.0
2013-03-08 15:45:00,231.3,231.31,231.19,231.25,11200.0,189.1832,189.1914,189.0933,189.1423,11200.0
2013-03-08 15:50:00,231.28,231.32,231.0,231.04,16700.0,189.1669,189.1996,188.9378,188.9706,16700.0
2013-03-08 15:55:00,231.04,231.22,230.95,231.03,17800.0,188.9706,189.1178,188.897,188.9624,17800.0
2013-03-11 09:30:00,230.74,230.74,230.33,230.33,2100.0,188.7252,188.7252,188.3898,188.3898,2100.0
2013-03-11 09:35:00,230.32,230.43,229.81,230.11,2500.0,188.3817,188.4716,187.9645,188.2099,2500.0
2013-03-11 09:40:00,230.45,230.87,230.43,230.87,1700.0,188.488,188.8315,188.4716,188.8315,1700.0
2013-03-11 09:45:00,230.83,231.0,230.56,230.99,1000.0,188.7988,188.9378,188.578,188.9297,1000.0
2013-03-11 09:50:00,231.36,231.86,231.14,231.56,1500.0,189.2323,189.6413,189.0524,189.3959,1500.0
2013-03-11 09:55:00,231.16,231.53,230.97,230.97,2600.0,189.0687,189.3713,188.9133,188.9133,2600.0
2013-03-11 10:00:00,231.27,231.27,230.9,230.98,2000.0,189.1587,189.1587,188.8561,188.9215,2000.0
2013-03-11 10:05:00,231.01,231.3,230.8,231.3,1700.0,188.946,189.1832,188.7743,189.1832,1700.0
2013-03-11 10:10:00,231.12,231.48,231.12,231.35,1300.0,189.036,189.3304,189.036,189.2241,1300.0
2013-03-11 10:15:00,231.24,231.31,230.75,231.1,1400.0,189.1341,189.1914,188.7334,189.0196,1400.0
2013-03-11 10:20:00,231.09,231.31,231.09,231.31,300.0,189.0115,189.1914,189.0115,189.1914,300.0
2013-03-11 10:25:00,231.31,231.34,231.23,231.23,600.0,189.1914,189.2159,189.126,189.126,600.0
2013-03-11 10:30:00,231.15,231.42,231.15,231.4,2300.0,189.0605,189.2814,189.0605,189.265,2300.0
2013-03-11 10:35:00,231.5,231.69,231.3,231.69,1800.0,189.3468,189.5022,189.1832,189.5022,1800.0
2013-03-11 10:40:00,231.69,231.9,231.64,231.8,3100.0,189.5022,189.674,189.4613,189.5922,3100.0
2013-03-11 10:45:00,231.85,231.98,231.71,231.98,2300.0,189.6331,189.7394,189.5186,189.7394,2300.0
2013-03-11 10:50:00,231.99,231.99,231.75,231.8,4500.0,189.7476,189.7476,189.5513,189.5922,4500.0
2013-03-11 10:55:00,231.87,231.96,231.3,231.96,3100.0,189.6494,189.723,189.1832,189.723,3100.0
2013-03-11 11:00:00,231.87,231.99,231.87,231.94,1900.0,189.6494,189.7476,189.6494,189.7067,1900.0
2013-03-11 11:05:00,231.95,232.2,231.95,232.18,4100.0,189.7149,189.9193,189.7149,189.903,4100.0
2013-03-11 11:10:00,232.18,232.45,232.14,232.31,2600.0,189.903,190.1238,189.8703,190.0093,2600.0
2013-03-11 11:15:00,232.22,232.22,232.03,232.11,1500.0,189.9357,189.9357,189.7803,189.8457,1500.0
2013-03-11 11:20:00,232.09,232.15,232.07,232.15,500.0,189.8294,189.8784,189.813,189.8784,500.0
2013-03-11 11:25:00,232.06,232.13,231.95,232.09,1400.0,189.8048,189.8621,189.7149,189.8294,1400.0
2013-03-11 11:30:00,231.96,232.16,231.93,232.14,1900.0,189.723,189.8866,189.6985,189.8703,1900.0
2013-03-11 11:35:00,232.16,232.16,231.94,232.1,2000.0,189.8866,189.8866,189.7067,189.8376,2000.0
2013-03-11 11:40:00,232.06,232.15,231.74,231.87,2700.0,189.8048,189.8784,189.5431,189.6494,2700.0
2013-03-11 11:45:00,231.81,231.88,231.73,231.81,1700.0,189.6004,189.6576,189.5349,189.6004,1700.0
2013-03-11 11:50:00,231.73,231.87,231.71,231.71,1900.0,189.5349,189.6494,189.5186,189.5186,1900.0
2013-03-11 11:55:00,231.78,231.82,231.7,231.79,1700.0,189.5758,189.6085,189.5104,189.584,1700.0
2013-03-11 12:00:00,231.82,231.82,231.63,231.72,1900.0,189.6085,189.6085,189.4531,189.5267,1900.0
2013-03-11 12:05:00,231.75,231.84,231.65,231.75,2100.0,189.5513,189.6249,189.4695,189.5513,2100.0
2013-03-11 12:10:00,231.69,231.79,231.49,231.5,4100.0,189.5022,189.584,189.3386,189.3468,4100.0
2013-03-11 12:15:00,231.57,231.65,231.46,231.65,4000.0,189.4041,189.4695,189.3141,189.4695,4000.0
2013-03-11 12:20:00,231.56,231.71,231.56,231.64,2100.0,189.3959,189.5186,189.3959,189.4613,2100.0
2013-03-11 12:25:00,231.57,231.73,231.57,231.67,1100.0,189.4041,189.5349,189.4041,189.4859,1100.0
2013-03-11 12:30:00,231.61,231.71,231.39,231.45,3400.0,189.4368,189.5186,189.2568,189.3059,3400.0
2013-03-11 12:35:00,231.46,231.53,231.33,231.33,3200.0,189.3141,189.3713,189.2078,189.2078,3200.0
2013-03-11 12:40:00,231.23,231.4,231.23,231.4,1600.0,189.126,189.265,189.126,189.265,1600.0
2013-03-11 12:45:00,231.38,231.48,231.37,231.48,1900.0,189.2487,189.3304,189.2405,189.3304,1900.0
2013-03-11 12:50:00,231.47,231.5,231.39,231.5,900.0,189.3223,189.3468,189.2568,189.3468,900.0
2013-03-11 12:55:00,231.5,231.56,231.45,231.51,4500.0,189.3468,189.3959,189.3059,189.355,4500.0
2013-03-11 13:00:00,231.5,231.61,231.4,231.44,5200.0,189.3468,189.4368,189.265,189.2977,5200.0
2013-03-11 13:05:00,231.47,231.47,231.34,231.34,600.0,189.3223,189.3223,189.2159,189.2159,600.0
2013-03-11 13:10:00,231.44,231.58,231.39,231.58,3200.0,189.2977,189.4122,189.2568,189.4122,3200.0
2013-03-11 13:15:00,231.59,231.59,231.44,231.44,2000.0,189.4204,189.4204,189.2977,189.2977,2000.0
2013-03-11 13:20:00,231.51,231.6,231.46,231.59,2300.0,189.355,189.4286,189.3141,189.4204,2300.0
2013-03-11 13:25:00,231.5,231.65,231.49,231.57,3600.0,189.3468,189.4695,189.3386,189.4041,3600.0
2013-03-11 13:30:00,231.57,231.68,231.53,231.57,1900.0,189.4041,189.494,189.3713,189.4041,1900.0
2013-03-11 13:35:00,231.69,231.73,231.63,231.7,28000.0,189.5022,189.5349,189.4531,189.5104,28000.0
2013-03-11 13:40:00,231.74,231.75,231.52,231.55,26600.0,189.5431,189.5513,189.3632,189.3877,26600.0
2013-03-11 13:45:00,231.65,231.71,231.55,231.62,2900.0,189.4695,189.5186,189.3877,189.445,2900.0
2013-03-11 13:50:00,231.59,231.62,231.45,231.47,3900.0,189.4204,189.445,189.3059,189.3223,3900.0
2013-03-11 13:55:00,231.45,231.5,231.4,231.45,1600.0,189.3059,189.3468,189.265,189.3059,1600.0
2013-03-11 14:00:00,231.48,231.5,231.28,231.4,4900.0,189.3304,189.3468,189.1669,189.265,4900.0
2013-03-11 14:05:00,231.37,231.43,231.32,231.39,1200.0,189.2405,189.2896,189.1996,189.2568,1200.0
2013-03-11 14:10:00,231.38,231.41,231.17,231.17,2500.0,189.2487,189.2732,189.0769,189.0769,2500.0
2013-03-11 14:15:00,231.22,231.23,231.02,231.03,1500.0,189.1178,189.126,188.9542,188.9624,1500.0
2013-03-11 14:20:00,231.09,231.14,231.02,231.07,4300.0,189.0115,189.0524,188.9542,188.9951,4300.0
2013-03-11 14:25:00,231.07,231.21,231.07,231.16,2400.0,188.9951,189.1096,188.9951,189.0687,2400.0
2013-03-11 14:30:00,231.21,231.21,231.03,231.03,3300.0,189.1096,189.1096,188.9624,188.9624,3300.0
2013-03-11 14:35:00,231.0,231.05,231.0,231.05,3100.0,188.9378,188.9787,188.9378,188.9787,3100.0
2013-03-11 14:40:00,231.04,231.28,231.04,231.21,2800.0,188.9706,189.1669,188.9706,189.1096,2800.0
2013-03-11 14:45:00,231.14,231.28,230.96,230.96,7400.0,189.0524,189.1669,188.9051,188.9051,7400.0
2013-03-11 14:50:00,230.89,231.06,230.8,231.04,4500.0,188.8479,188.9869,188.7743,188.9706,4500.0
2013-03-11 14:55:00,231.04,231.11,231.03,231.1,4500.0,188.9706,189.0278,188.9624,189.0196,4500.0
2013-03-11 15:00:00,231.05,231.1,231.0,231.04,1800.0,188.9787,189.0196,188.9378,188.9706,1800.0
2013-03-11 15:05:00,230.99,231.2,230.99,231.18,4000.0,188.9297,189.1014,188.9297,189.0851,4000.0
2013-03-11 15:10:00,231.2,231.2,230.98,230.99,3900.0,189.1014,189.1014,188.9215,188.9297,3900.0
2013-03-11 15:15:00,230.98,231.04,230.86,230.99,5100.0,188.9215,188.9706,188.8233,188.9297,5100.0
2013-03-11 15:20:00,231.03,231.12,230.99,231.1,3200.0,188.9624,189.036,188.9297,189.0196,3200.0
2013-03-11 15:25:00,231.03,231.03,230.85,230.91,4100.0,188.9624,188.9624,188.8152,188.8642,4100.0
2013-03-11 15:30:00,230.94,231.19,230.94,231.19,6800.0,188.8888,189.0933,188.8888,189.0933,6800.0
2013-03-11 15:35:00,231.17,231.3,230.93,230.95,8200.0,189.0769,189.1832,188.8806,188.897,8200.0
2013-03-11 15:40:00,230.92,230.95,230.72,230.75,18400.0,188.8724,188.897,188.7088,188.7334,18400.0
2013-03-11 15:45:00,230.72,230.72,230.4,230.46,15200.0,188.7088,188.7088,188.4471,188.4962,15200.0
2013-03-11 15:50:00,230.46,230.62,230.45,230.51,24400.0,188.4962,188.627,188.488,188.5371,24400.0
2013-03-11 15:55:00,230.55,230.63,230.47,230.57,23800.0,188.5698,188.6352,188.5044,188.5861,23800.0
2013-03-12 09:30:00,226.0,226.0,220.97,223.47,33700.0,184.8483,184.8483,180.7342,182.779,33700.0
2013-03-12 09:35:00,223.69,224.87,222.19,222.39,38800.0,182.9589,183.924,181.732,181.8956,38800.0
2013-03-12 09:40:00,222.53,223.9,222.16,223.58,24400.0,182.0101,183.1307,181.7075,182.8689,24400.0
2013-03-12 09:45:00,224.32,225.19,223.84,225.19,22200.0,183.4742,184.1858,183.0816,184.1858,22200.0
2013-03-12 09:50:00,225.09,225.92,225.08,225.6,16900.0,184.104,184.7829,184.0958,184.5211,16900.0
2013-03-12 09:55:00,225.45,225.74,225.09,225.55,15000.0,184.3984,184.6356,184.104,184.4802,15000.0
2013-03-12 10:00:00,225.66,225.8,224.61,225.25,19900.0,184.5702,184.6847,183.7114,184.2349,19900.0
2013-03-12 10:05:00,225.21,225.34,224.88,225.15,9400.0,184.2021,184.3085,183.9322,184.1531,9400.0
2013-03-12 10:10:00,225.01,225.44,225.01,225.22,5600.0,184.0386,184.3903,184.0386,184.2103,5600.0
2013-03-12 10:15:00,225.29,225.34,225.16,225.17,7300.0,184.2676,184.3085,184.1612,184.1694,7300.0
2013-03-12 10:20:00,225.17,225.77,225.17,225.77,11900.0,184.1694,184.6602,184.1694,184.6602,11900.0
2013-03-12 10:25:00,225.77,225.77,224.98,225.33,7600.0,184.6602,184.6602,184.014,184.3003,7600.0
2013-03-12 10:30:00,225.31,225.5,224.89,224.95,8900.0,184.2839,184.4393,183.9404,183.9895,8900.0
2013-03-12 10:35:00,225.07,225.12,224.66,224.7,7200.0,184.0876,184.1285,183.7523,183.785,7200.0
2013-03-12 10:40:00,224.71,224.95,224.59,224.81,9200.0,183.7932,183.9895,183.695,183.875,9200.0
2013-03-12 10:45:00,224.85,224.95,224.56,224.93,4400.0,183.9077,183.9895,183.6705,183.9731,4400.0
2013-03-12 10:50:00,224.96,225.01,224.87,224.99,3000.0,183.9977,184.0386,183.924,184.0222,3000.0
2013-03-12 10:55:00,224.91,225.02,224.67,224.75,5500.0,183.9568,184.0467,183.7605,183.8259,5500.0
2013-03-12 11:00:00,224.79,224.9,224.43,224.81,16900.0,183.8586,183.9486,183.5642,183.875,16900.0
2013-03-12 11:05:00,224.81,224.81,224.41,224.59,10000.0,183.875,183.875,183.5478,183.695,10000.0
2013-03-12 11:10:00,224.43,224.43,223.8,223.86,13000.0,183.5642,183.5642,183.0489,183.098,13000.0
2013-03-12 11:15:00,223.98,224.06,223.72,223.72,2800.0,183.1961,183.2615,182.9834,182.9834,2800.0
2013-03-12 11:20:00,223.84,224.06,223.75,223.75,5300.0,183.0816,183.2615,183.008,183.008,5300.0
2013-03-12 11:25:00,223.53,224.03,223.37,223.74,5200.0,182.828,183.237,182.6972,182.9998,5200.0
2013-03-12 11:30:00,223.77,224.13,223.76,224.07,10100.0,183.0243,183.3188,183.0162,183.2697,10100.0
2013-03-12 11:35:00,224.02,224.56,223.96,224.41,10400.0,183.2288,183.6705,183.1797,183.5478,10400.0
2013-03-12 11:40:00,224.49,224.7,224.46,224.5,5400.0,183.6132,183.785,183.5887,183.6214,5400.0
2013-03-12 11:45:00,224.41,224.52,224.0,224.21,7700.0,183.5478,183.6378,183.2125,183.3842,7700.0
2013-03-12 11:50:00,224.27,224.7,224.27,224.65,4500.0,183.4333,183.785,183.4333,183.7441,4500.0
2013-03-12 11:55:00,224.59,224.83,224.58,224.75,5600.0,183.695,183.8913,183.6868,183.8259,5600.0
2013-03-12 12:00:00,224.82,225.34,224.81,225.28,3300.0,183.8831,184.3085,183.875,184.2594,3300.0
2013-03-12 12:05:00,225.26,225.54,225.1,225.54,1900.0,184.243,184.472,184.1122,184.472,1900.0
2013-03-12 12:10:00,225.5,225.5,225.22,225.22,1800.0,184.4393,184.4393,184.2103,184.2103,1800.0
2013-03-12 12:15:00,225.36,225.4,224.99,225.08,6000.0,184.3248,184.3575,184.0222,184.0958,6000.0
2013-03-12 12:20:00,225.1,225.29,224.97,225.14,6100.0,184.1122,184.2676,184.0058,184.1449,6100.0
2013-03-12 12:25:00,225.19,225.25,224.87,224.94,3600.0,184.1858,184.2349,183.924,183.9813,3600.0
2013-03-12 12:30:00,224.99,225.42,224.99,225.4,5500.0,184.0222,184.3739,184.0222,184.3575,5500.0
2013-03-12 12:35:00,225.63,225.84,225.43,225.51,5700.0,184.5457,184.7174,184.3821,184.4475,5700.0
2013-03-12 12:40:00,225.49,225.49,225.29,225.48,1500.0,184.4311,184.4311,184.2676,184.423,1500.0
2013-03-12 12:45:00,225.38,225.56,225.3,225.5,3600.0,184.3412,184.4884,184.2757,184.4393,3600.0
2013-03-12 12:50:00,225.43,225.58,225.41,225.58,2000.0,184.3821,184.5048,184.3657,184.5048,2000.0
2013-03-12 12:55:00,225.56,225.76,225.5,225.72,2900.0,184.4884,184.652,184.4393,184.6193,2900.0
2013-03-12 13:00:00,225.75,225.78,225.62,225.71,3700.0,184.6438,184.6683,184.5375,184.6111,3700.0
2013-03-12 13:05:00,225.68,225.86,225.67,225.81,1400.0,184.5866,184.7338,184.5784,184.6929,1400.0
2013-03-12 13:10:00,225.8,225.87,225.72,225.76,3400.0,184.6847,184.742,184.6193,184.652,3400.0
2013-03-12 13:15:00,225.8,225.88,225.78,225.84,2400.0,184.6847,184.7501,184.6683,184.7174,2400.0
2013-03-12 13:20:00,225.8,225.8,225.74,225.74,2800.0,184.6847,184.6847,184.6356,184.6356,2800.0
2013-03-12 13:25:00,225.74,225.75,225.62,225.7,1400.0,184.6356,184.6438,184.5375,184.6029,1400.0
2013-03-12 13:30:00,225.64,225.69,225.63,225.63,1900.0,184.5538,184.5947,184.5457,184.5457,1900.0
2013-03-12 13:35:00,225.64,225.76,225.6,225.6,4100.0,184.5538,184.652,184.5211,184.5211,4100.0
2013-03-12 13:40:00,225.57,225.7,225.55,225.66,3500.0,184.4966,184.6029,184.4802,184.5702,3500.0
2013-03-12 13:45:00,225.7,225.9,225.5,225.9,6100.0,184.6029,184.7665,184.4393,184.7665,6100.0
2013-03-12 13:50:00,225.95,226.23,225.57,225.57,5000.0,184.8074,185.0364,184.4966,184.4966,5000.0
2013-03-12 13:55:00,225.69,225.77,225.54,225.55,3400.0,184.5947,184.6602,184.472,184.4802,3400.0
2013-03-12 14:00:00,225.64,225.71,225.53,225.53,2700.0,184.5538,184.6111,184.4639,184.4639,2700.0
2013-03-12 14:05:00,225.46,225.88,225.42,225.87,4200.0,184.4066,184.7501,184.3739,184.742,4200.0
2013-03-12 14:10:00,225.87,225.88,224.71,225.17,9000.0,184.742,184.7501,183.7932,184.1694,9000.0
2013-03-12 14:15:00,225.24,225.33,225.06,225.29,2100.0,184.2267,184.3003,184.0794,184.2676,2100.0
2013-03-12 14:20:00,225.33,225.62,225.33,225.6,3900.0,184.3003,184.5375,184.3003,184.5211,3900.0
2013-03-12 14:25:00,225.6,225.62,225.35,225.41,5900.0,184.5211,184.5375,184.3166,184.3657,5900.0
2013-03-12 14:30:00,225.36,225.58,225.35,225.42,2900.0,184.3248,184.5048,184.3166,184.3739,2900.0
2013-03-12 14:35:00,225.5,225.62,225.34,225.34,5600.0,184.4393,184.5375,184.3085,184.3085,5600.0
2013-03-12 14:40:00,225.32,225.58,225.31,225.47,3400.0,184.2921,184.5048,184.2839,184.4148,3400.0
2013-03-12 14:45:00,225.47,225.55,225.37,225.45,4100.0,184.4148,184.4802,184.333,184.3984,4100.0
2013-03-12 14:50:00,225.53,225.53,225.36,225.44,3900.0,184.4639,184.4639,184.3248,184.3903,3900.0
2013-03-12 14:55:00,225.46,225.53,225.27,225.27,5400.0,184.4066,184.4639,184.2512,184.2512,5400.0
2013-03-12 15:00:00,225.28,225.86,225.28,225.86,4900.0,184.2594,184.7338,184.2594,184.7338,4900.0
2013-03-12 15:05:00,225.8,225.89,225.75,225.88,2400.0,184.6847,184.7583,184.6438,184.7501,2400.0
2013-03-12 15:10:00,225.92,226.36,225.88,226.27,5800.0,184.7829,185.1427,184.7501,185.0691,5800.0
2013-03-12 15:15:00,226.22,226.29,226.17,226.2,3500.0,185.0282,185.0855,184.9873,185.0119,3500.0
2013-03-12 15:20:00,226.26,226.57,226.21,226.52,7600.0,185.0609,185.3145,185.02,185.2736,7600.0
2013-03-12 15:25:00,226.63,226.63,226.23,226.42,5600.0,185.3636,185.3636,185.0364,185.1918,5600.0
2013-03-12 15:30:00,226.42,226.5,226.4,226.43,7400.0,185.1918,185.2572,185.1755,185.2,7400.0
2013-03-12 15:35:00,226.45,226.54,226.31,226.43,10000.0,185.2163,185.29,185.1018,185.2,10000.0
2013-03-12 15:40:00,226.34,226.34,225.65,225.65,13900.0,185.1264,185.1264,184.562,184.562,13900.0
2013-03-12 15:45:00,225.66,225.93,225.58,225.86,10600.0,184.5702,184.791,184.5048,184.7338,10600.0
2013-03-12 15:50:00,225.84,225.97,225.79,225.95,14700.0,184.7174,184.8237,184.6765,184.8074,14700.0
2013-03-12 15:55:00,225.88,225.98,225.71,225.81,16700.0,184.7501,184.8319,184.6111,184.6929,16700.0
2013-03-13 09:30:00,223.3,223.54,221.74,223.54,24200.0,182.6399,182.8362,181.364,182.8362,24200.0
2013-03-13 09:35:00,223.55,224.88,223.18,224.85,10400.0,182.8444,183.9322,182.5418,183.9077,10400.0
2013-03-13 09:40:00,224.87,225.0,222.95,223.31,20100.0,183.924,184.0304,182.3537,182.6481,20100.0
2013-03-13 09:45:00,223.51,224.59,222.99,223.69,12000.0,182.8117,183.695,182.3864,182.9589,12000.0
2013-03-13 09:50:00,223.79,223.95,223.19,223.4,3000.0,183.0407,183.1716,182.55,182.7217,3000.0
2013-03-13 09:55:00,223.47,223.81,223.33,223.71,7100.0,182.779,183.0571,182.6645,182.9753,7100.0
2013-03-13 10:00:00,223.82,224.15,223.42,223.87,6500.0,183.0652,183.3351,182.7381,183.1061,6500.0
2013-03-13 10:05:00,223.87,224.36,223.87,224.36,4800.0,183.1061,183.5069,183.1061,183.5069,4800.0
2013-03-13 10:10:00,224.26,224.65,224.24,224.44,7600.0,183.4251,183.7441,183.4088,183.5723,7600.0
2013-03-13 10:15:00,224.49,225.74,224.37,225.74,5900.0,183.6132,184.6356,183.5151,184.6356,5900.0
2013-03-13 10:20:00,225.73,225.91,225.13,225.9,12000.0,184.6274,184.7747,184.1367,184.7665,12000.0
2013-03-13 10:25:00,225.91,226.21,225.78,226.08,8400.0,184.7747,185.02,184.6683,184.9137,8400.0
2013-03-13 10:30:00,226.08,226.24,225.84,226.08,9600.0,184.9137,185.0446,184.7174,184.9137,9600.0
2013-03-13 10:35:00,226.02,226.52,225.79,226.52,5500.0,184.8646,185.2736,184.6765,185.2736,5500.0
2013-03-13 10:40:00,226.74,227.0,226.23,226.67,5700.0,185.4535,185.6662,185.0364,185.3963,5700.0
2013-03-13 10:45:00,226.7,226.86,226.35,226.35,8200.0,185.4208,185.5517,185.1346,185.1346,8200.0
2013-03-13 10:50:00,226.21,226.26,225.99,226.04,6700.0,185.02,185.0609,184.8401,184.881,6700.0
2013-03-13 10:55:00,226.08,226.36,225.89,225.91,6200.0,184.9137,185.1427,184.7583,184.7747,6200.0
2013-03-13 11:00:00,225.75,225.75,225.02,225.02,7700.0,184.6438,184.6438,184.0467,184.0467,7700.0
2013-03-13 11:05:00,225.08,225.68,225.08,225.3,3300.0,184.0958,184.5866,184.0958,184.2757,3300.0
2013-03-13 11:10:00,225.42,226.01,225.26,226.01,6100.0,184.3739,184.8565,184.243,184.8565,6100.0
2013-03-13 11:15:00,226.05,226.25,225.88,226.15,4100.0,184.8892,185.0528,184.7501,184.971,4100.0
2013-03-13 11:20:00,226.12,226.45,225.75,225.81,6400.0,184.9464,185.2163,184.6438,184.6929,6400.0
2013-03-13 11:25:00,225.66,225.66,225.37,225.47,4400.0,184.5702,184.5702,184.333,184.4148,4400.0
2013-03-13 11:30:00,225.47,225.5,225.37,225.37,1300.0,184.4148,184.4393,184.333,184.333,1300.0
2013-03-13 11:35:00,225.48,225.62,225.25,225.25,4600.0,184.423,184.5375,184.2349,184.2349,4600.0
2013-03-13 11:40:00,225.3,225.33,224.96,224.96,3900.0,184.2757,184.3003,183.9977,183.9977,3900.0
2013-03-13 11:45:00,224.94,225.07,224.93,224.98,1700.0,183.9813,184.0876,183.9731,184.014,1700.0
2013-03-13 11:50:00,225.04,225.23,225.03,225.12,2800.0,184.0631,184.2185,184.0549,184.1285,2800.0
2013-03-13 11:55:00,225.04,225.07,224.73,224.74,2500.0,184.0631,184.0876,183.8095,183.8177,2500.0
2013-03-13 12:00:00,224.97,225.11,224.92,225.06,1600.0,184.0058,184.1203,183.9649,184.0794,1600.0
2013-03-13 12:05:00,225.0,225.13,224.95,224.99,2500.0,184.0304,184.1367,183.9895,184.0222,2500.0
2013-03-13 12:10:00,225.0,225.48,224.96,225.47,4400.0,184.0304,184.423,183.9977,184.4148,4400.0
2013-03-13 12:15:00,225.41,225.44,225.3,225.34,2000.0,184.3657,184.3903,184.2757,184.3085,2000.0
2013-03-13 12:20:00,225.38,225.42,225.09,225.25,4000.0,184.3412,184.3739,184.104,184.2349,4000.0
2013-03-13 12:25:00,225.2,225.31,225.07,225.3,2300.0,184.194,184.2839,184.0876,184.2757,2300.0
2013-03-13 12:30:00,225.3,225.32,224.99,225.07,1900.0,184.2757,184.2921,184.0222,184.0876,1900.0
2013-03-13 12:35:00,225.08,225.29,225.08,225.25,1700.0,184.0958,184.2676,184.0958,184.2349,1700.0
2013-03-13 12:40:00,225.26,225.37,225.18,225.29,2400.0,184.243,184.333,184.1776,184.2676,2400.0
2013-03-13 12:45:00,225.24,225.28,225.03,225.03,1300.0,184.2267,184.2594,184.0549,184.0549,1300.0
2013-03-13 12:50:00,225.17,225.2,224.96,225.17,5400.0,184.1694,184.194,183.9977,184.1694,5400.0
2013-03-13 12:55:00,225.09,225.18,225.08,225.12,2700.0,184.104,184.1776,184.0958,184.1285,2700.0
2013-03-13 13:00:00,225.07,225.18,224.91,224.95,1400.0,184.0876,184.1776,183.9568,183.9895,1400.0
2013-03-13 13:05:00,225.0,225.07,224.95,225.07,1200.0,184.0304,184.0876,183.9895,184.0876,1200.0
2013-03-13 13:10:00,225.16,225.27,224.99,224.99,1900.0,184.1612,184.2512,184.0222,184.0222,1900.0
2013-03-13 13:15:00,225.04,225.1,224.97,224.99,4200.0,184.0631,184.1122,184.0058,184.0222,4200.0
2013-03-13 13:20:00,224.98,225.09,224.98,225.01,1700.0,184.014,184.104,184.014,184.0386,1700.0
2013-03-13 13:25:00,225.03,225.03,224.92,224.98,3900.0,184.0549,184.0549,183.9649,184.014,3900.0
2013-03-13 13:30:00,224.99,225.04,224.98,225.0,1900.0,184.0222,184.0631,184.014,184.0304,1900.0
2013-03-13 13:35:00,225.06,225.1,225.01,225.05,2900.0,184.0794,184.1122,184.0386,184.0713,2900.0
2013-03-13 13:40:00,225.0,225.24,224.98,225.18,7800.0,184.0304,184.2267,184.014,184.1776,7800.0
2013-03-13 13:45:00,225.24,225.69,225.24,225.56,12000.0,184.2267,184.5947,184.2267,184.4884,12000.0
2013-03-13 13:50:00,225.59,225.86,225.59,225.86,2300.0,184.5129,184.7338,184.5129,184.7338,2300.0
2013-03-13 13:55:00,225.89,225.94,225.65,225.79,8100.0,184.7583,184.7992,184.562,184.6765,8100.0
2013-03-13 14:00:00,225.77,225.77,225.54,225.61,3800.0,184.6602,184.6602,184.472,184.5293,3800.0
2013-03-13 14:05:00,225.59,225.73,225.58,225.66,3100.0,184.5129,184.6274,184.5048,184.5702,3100.0
2013-03-13 14:10:00,225.66,225.76,225.41,225.76,11000.0,184.5702,184.652,184.3657,184.652,11000.0
2013-03-13 14:15:00,225.65,225.75,225.33,225.59,4700.0,184.562,184.6438,184.3003,184.5129,4700.0
2013-03-13 14:20:00,225.55,225.55,225.03,225.03,4300.0,184.4802,184.4802,184.0549,184.0549,4300.0
2013-03-13 14:25:00,225.03,225.2,224.95,225.07,5700.0,184.0549,184.194,183.9895,184.0876,5700.0
2013-03-13 14:30:00,225.08,225.18,224.98,225.11,800.0,184.0958,184.1776,184.014,184.1203,800.0
2013-03-13 14:35:00,225.11,225.27,225.11,225.27,1700.0,184.1203,184.2512,184.1203,184.2512,1700.0
2013-03-13 14:40:00,225.27,225.37,225.18,225.31,2300.0,184.2512,184.333,184.1776,184.2839,2300.0
2013-03-13 14:45:00,225.4,225.44,225.29,225.39,1200.0,184.3575,184.3903,184.2676,184.3494,1200.0
2013-03-13 14:50:00,225.39,225.6,225.38,225.6,2800.0,184.3494,184.5211,184.3412,184.5211,2800.0
2013-03-13 14:55:00,225.57,225.7,225.57,225.67,1900.0,184.4966,184.6029,184.4966,184.5784,1900.0
2013-03-13 15:00:00,225.6,225.8,225.52,225.67,2900.0,184.5211,184.6847,184.4557,184.5784,2900.0
2013-03-13 15:05:00,225.6,225.68,225.26,225.26,2000.0,184.5211,184.5866,184.243,184.243,2000.0
2013-03-13 15:10:00,225.23,225.46,225.23,225.38,3400.0,184.2185,184.4066,184.2185,184.3412,3400.0
2013-03-13 15:15:00,225.41,225.41,225.18,225.18,3100.0,184.3657,184.3657,184.1776,184.1776,3100.0
2013-03-13 15:20:00,225.09,225.15,224.97,224.97,4200.0,184.104,184.1531,184.0058,184.0058,4200.0
2013-03-13 15:25:00,225.03,225.4,224.98,225.24,4600.0,184.0549,184.3575,184.014,184.2267,4600.0
2013-03-13 15:30:00,225.21,225.57,225.18,225.45,7300.0,184.2021,184.4966,184.1776,184.3984,7300.0
2013-03-13 15:35:00,225.42,225.48,225.2,225.21,9000.0,184.3739,184.423,184.194,184.2021,9000.0
2013-03-13 15:40:00,225.21,225.27,224.96,225.11,21400.0,184.2021,184.2512,183.9977,184.1203,21400.0
2013-03-13 15:45:00,225.09,225.31,224.99,225.11,18000.0,184.104,184.2839,184.0222,184.1203,18000.0
2013-03-13 15:50:00,225.03,225.23,225.01,225.17,18500.0,184.0549,184.2185,184.0386,184.1694,18500.0
2013-03-13 15:55:00,225.23,225.3,225.07,225.12,17400.0,184.2185,184.2757,184.0876,184.1285,17400.0
2013-03-14 09:30:00,225.06,225.86,224.92,225.49,13000.0,184.0794,184.7338,183.9649,184.4311,13000.0
2013-03-14 09:35:00,225.46,225.59,224.18,224.29,3600.0,184.4066,184.5129,183.3597,183.4497,3600.0
2013-03-14 09:40:00,224.37,224.59,224.15,224.23,2600.0,183.5151,183.695,183.3351,183.4006,2600.0
2013-03-14 09:45:00,224.25,225.27,224.25,224.88,7800.0,183.4169,184.2512,183.4169,183.9322,7800.0
2013-03-14 09:50:00,225.0,225.21,224.23,224.23,6000.0,184.0304,184.2021,183.4006,183.4006,6000.0
2013-03-14 09:55:00,224.34,225.37,224.34,225.35,3100.0,183.4905,184.333,183.4905,184.3166,3100.0
2013-03-14 10:00:00,225.32,225.36,224.71,225.15,3200.0,184.2921,184.3248,183.7932,184.1531,3200.0
2013-03-14 10:05:00,225.19,225.3,225.06,225.17,5000.0,184.1858,184.2757,184.0794,184.1694,5000.0
2013-03-14 10:10:00,225.15,225.18,224.67,224.67,3000.0,184.1531,184.1776,183.7605,183.7605,3000.0
2013-03-14 10:15:00,224.77,224.99,224.66,224.84,2700.0,183.8423,184.0222,183.7523,183.8995,2700.0
2013-03-14 10:20:00,224.82,224.92,224.75,224.81,4300.0,183.8831,183.9649,183.8259,183.875,4300.0
2013-03-14 10:25:00,224.84,224.99,224.68,224.68,3500.0,183.8995,184.0222,183.7686,183.7686,3500.0
2013-03-14 10:30:00,224.81,224.98,224.81,224.98,2200.0,183.875,184.014,183.875,184.014,2200.0
2013-03-14 10:35:00,224.87,225.0,224.71,224.78,2900.0,183.924,184.0304,183.7932,183.8504,2900.0
2013-03-14 10:40:00,224.82,225.16,224.72,225.01,6400.0,183.8831,184.1612,183.8014,184.0386,6400.0
2013-03-14 10:45:00,225.13,225.16,224.81,224.89,4600.0,184.1367,184.1612,183.875,183.9404,4600.0
2013-03-14 10:50:00,224.89,225.05,224.79,224.91,3800.0,183.9404,184.0713,183.8586,183.9568,3800.0
2013-03-14 10:55:00,224.98,225.02,224.8,224.95,2600.0,184.014,184.0467,183.8668,183.9895,2600.0
2013-03-14 11:00:00,224.98,225.02,224.83,224.86,3100.0,184.014,184.0467,183.8913,183.9159,3100.0
2013-03-14 11:05:00,224.93,224.93,224.69,224.69,2300.0,183.9731,183.9731,183.7768,183.7768,2300.0
2013-03-14 11:10:00,224.71,224.82,224.68,224.79,1600.0,183.7932,183.8831,183.7686,183.8586,1600.0
2013-03-14 11:15:00,224.75,224.89,224.75,224.79,1800.0,183.8259,183.9404,183.8259,183.8586,1800.0
2013-03-14 11:20:00,224.91,225.1,224.88,224.92,2900.0,183.9568,184.1122,183.9322,183.9649,2900.0
2013-03-14 11:25:00,224.99,224.99,224.63,224.8,2000.0,184.0222,184.0222,183.7277,183.8668,2000.0
2013-03-14 11:30:00,224.92,225.13,224.88,224.97,7900.0,183.9649,184.1367,183.9322,184.0058,7900.0
2013-03-14 11:35:00,225.03,225.1,224.77,224.91,6000.0,184.0549,184.1122,183.8423,183.9568,6000.0
2013-03-14 11:40:00,224.97,224.98,224.79,224.95,2500.0,184.0058,184.014,183.8586,183.9895,2500.0
2013-03-14 11:45:00,224.87,225.0,224.76,225.0,1300.0,183.924,184.0304,183.8341,184.0304,1300.0
2013-03-14 11:50:00,225.0,225.07,224.83,224.98,5900.0,184.0304,184.0876,183.8913,184.014,5900.0
2013-03-14 11:55:00,224.95,225.04,224.84,224.95,8300.0,183.9895,184.0631,183.8995,183.9895,8300.0
2013-03-14 12:00:00,224.99,225.05,224.62,224.73,44400.0,184.0222,184.0713,183.7196,183.8095,44400.0
2013-03-14 12:05:00,224.73,224.97,224.64,224.97,5000.0,183.8095,184.0058,183.7359,184.0058,5000.0
2013-03-14 12:10:00,225.0,225.07,224.8,224.99,3000.0,184.0304,184.0876,183.8668,184.0222,3000.0
2013-03-14 12:15:00,225.0,225.04,224.95,225.02,1200.0,184.0304,184.0631,183.9895,184.0467,1200.0
2013-03-14 12:20:00,224.95,225.11,224.95,225.04,1400.0,183.9895,184.1203,183.9895,184.0631,1400.0
2013-03-14 12:25:00,225.03,225.06,224.82,224.82,4100.0,184.0549,184.0794,183.8831,183.8831,4100.0
2013-03-14 12:30:00,224.87,224.92,224.77,224.9,1400.0,183.924,183.9649,183.8423,183.9486,1400.0
2013-03-14 12:35:00,224.9,225.19,224.9,225.12,2000.0,183.9486,184.1858,183.9486,184.1285,2000.0
2013-03-14 12:40:00,225.08,225.08,224.78,224.99,3500.0,184.0958,184.0958,183.8504,184.0222,3500.0
2013-03-14 12:45:00,224.97,225.0,224.74,224.74,3300.0,184.0058,184.0304,183.8177,183.8177,3300.0
2013-03-14 12:50:00,224.75,224.96,224.69,224.96,1100.0,183.8259,183.9977,183.7768,183.9977,1100.0
2013-03-14 12:55:00,224.99,225.0,224.75,225.0,1900.0,184.0222,184.0304,183.8259,184.0304,1900.0
2013-03-14 13:00:00,224.81,225.08,224.81,224.99,1900.0,183.875,184.0958,183.875,184.0222,1900.0
2013-03-14 13:05:00,224.95,224.95,224.9,224.9,400.0,183.9895,183.9895,183.9486,183.9486,400.0
2013-03-14 13:10:00,225.0,225.11,224.92,224.92,800.0,184.0304,184.1203,183.9649,183.9649,800.0
2013-03-14 13:15:00,224.93,224.97,224.8,224.86,3300.0,183.9731,184.0058,183.8668,183.9159,3300.0
2013-03-14 13:20:00,224.8,224.8,224.45,224.5,2900.0,183.8668,183.8668,183.5805,183.6214,2900.0
2013-03-14 13:25:00,224.39,224.45,224.26,224.26,3000.0,183.5314,183.5805,183.4251,183.4251,3000.0
2013-03-14 13:30:00,224.39,224.45,224.03,224.28,2400.0,183.5314,183.5805,183.237,183.4415,2400.0
2013-03-14 13:35:00,224.22,224.32,224.19,224.32,1100.0,183.3924,183.4742,183.3679,183.4742,1100.0
2013-03-14 13:40:00,224.44,224.57,224.44,224.47,1700.0,183.5723,183.6787,183.5723,183.5969,1700.0
2013-03-14 13:45:00,224.53,224.68,224.51,224.68,2100.0,183.646,183.7686,183.6296,183.7686,2100.0
2013-03-14 13:50:00,224.68,224.94,224.68,224.8,3200.0,183.7686,183.9813,183.7686,183.8668,3200.0
2013-03-14 13:55:00,224.81,224.9,224.75,224.83,3300.0,183.875,183.9486,183.8259,183.8913,3300.0
2013-03-14 14:00:00,224.79,224.97,224.75,224.97,2100.0,183.8586,184.0058,183.8259,184.0058,2100.0
2013-03-14 14:05:00,224.97,225.05,224.86,224.94,2600.0,184.0058,184.0713,183.9159,183.9813,2600.0
2013-03-14 14:10:00,224.94,225.0,224.9,224.95,2200.0,183.9813,184.0304,183.9486,183.9895,2200.0
2013-03-14 14:15:00,224.93,224.98,224.86,224.87,3900.0,183.9731,184.014,183.9159,183.924,3900.0
2013-03-14 14:20:00,224.86,224.86,224.72,224.72,2200.0,183.9159,183.9159,183.8014,183.8014,2200.0
2013-03-14 14:25:00,224.67,224.68,224.5,224.5,6100.0,183.7605,183.7686,183.6214,183.6214,6100.0
2013-03-14 14:30:00,224.5,224.76,224.48,224.75,4100.0,183.6214,183.8341,183.6051,183.8259,4100.0
2013-03-14 14:35:00,224.75,224.8,224.61,224.71,3800.0,183.8259,183.8668,183.7114,183.7932,3800.0
2013-03-14 14:40:00,224.75,224.89,224.75,224.83,3200.0,183.8259,183.9404,183.8259,183.8913,3200.0
2013-03-14 14:45:00,224.83,224.92,224.67,224.8,6400.0,183.8913,183.9649,183.7605,183.8668,6400.0
2013-03-14 14:50:00,224.77,224.92,224.77,224.92,2500.0,183.8423,183.9649,183.8423,183.9649,2500.0
2013-03-14 14:55:00,224.98,225.22,224.98,225.02,6700.0,184.014,184.2103,184.014,184.0467,6700.0
2013-03-14 15:00:00,225.09,225.1,224.87,225.1,4700.0,184.104,184.1122,183.924,184.1122,4700.0
2013-03-14 15:05:00,225.08,225.28,225.08,225.28,11600.0,184.0958,184.2594,184.0958,184.2594,11600.0
2013-03-14 15:10:00,225.28,225.42,225.23,225.39,4500.0,184.2594,184.3739,184.2185,184.3494,4500.0
2013-03-14 15:15:00,225.41,225.59,225.37,225.4,5800.0,184.3657,184.5129,184.333,184.3575,5800.0
2013-03-14 15:20:00,225.37,225.45,225.26,225.26,5500.0,184.333,184.3984,184.243,184.243,5500.0
2013-03-14 15:25:00,225.24,225.38,225.19,225.31,2100.0,184.2267,184.3412,184.1858,184.2839,2100.0
2013-03-14 15:30:00,225.34,225.38,225.17,225.17,6200.0,184.3085,184.3412,184.1694,184.1694,6200.0
2013-03-14 15:35:00,225.17,225.21,224.94,225.13,9900.0,184.1694,184.2021,183.9813,184.1367,9900.0
2013-03-14 15:40:00,225.14,225.19,224.96,225.06,18500.0,184.1449,184.1858,183.9977,184.0794,18500.0
2013-03-14 15:45:00,225.04,225.21,224.93,225.0,15900.0,184.0631,184.2021,183.9731,184.0304,15900.0
2013-03-14 15:50:00,224.98,225.09,224.92,225.08,16600.0,184.014,184.104,183.9649,184.0958,16600.0
2013-03-14 15:55:00,225.08,225.25,225.0,225.1,19900.0,184.0958,184.2349,184.0304,184.1122,19900.0
2013-03-15 09:30:00,225.0,225.49,224.88,225.14,85000.0,184.0304,184.4311,183.9322,184.1449,85000.0
2013-03-15 09:35:00,225.44,225.44,225.0,225.12,300.0,184.3903,184.3903,184.0304,184.1285,300.0
2013-03-15 09:40:00,225.26,225.79,225.26,225.79,3300.0,184.243,184.6765,184.243,184.6765,3300.0
2013-03-15 09:45:00,225.95,226.32,225.61,226.29,4300.0,184.8074,185.11,184.5293,185.0855,4300.0
2013-03-15 09:50:00,225.96,226.18,225.2,225.2,6100.0,184.8156,184.9955,184.194,184.194,6100.0
2013-03-15 09:55:00,225.21,225.37,224.95,224.95,4300.0,184.2021,184.333,183.9895,183.9895,4300.0
2013-03-15 10:00:00,224.67,225.31,224.65,225.05,32800.0,183.7605,184.2839,183.7441,184.0713,32800.0
2013-03-15 10:05:00,225.06,225.19,225.0,225.12,16600.0,184.0794,184.1858,184.0304,184.1285,16600.0
2013-03-15 10:10:00,225.12,225.61,225.12,225.42,11200.0,184.1285,184.5293,184.1285,184.3739,11200.0
2013-03-15 10:15:00,225.42,225.5,225.06,225.24,12100.0,184.3739,184.4393,184.0794,184.2267,12100.0
2013-03-15 10:20:00,225.29,225.35,225.06,225.06,8500.0,184.2676,184.3166,184.0794,184.0794,8500.0
2013-03-15 10:25:00,225.06,225.29,225.03,225.29,3000.0,184.0794,184.2676,184.0549,184.2676,3000.0
2013-03-15 10:30:00,225.23,225.23,225.01,225.01,2600.0,184.2185,184.2185,184.0386,184.0386,2600.0
2013-03-15 10:35:00,225.0,225.08,224.9,225.03,2300.0,184.0304,184.0958,183.9486,184.0549,2300.0
2013-03-15 10:40:00,225.18,225.32,225.14,225.29,2700.0,184.1776,184.2921,184.1449,184.2676,2700.0
2013-03-15 10:45:00,225.29,225.37,225.06,225.24,4800.0,184.2676,184.333,184.0794,184.2267,4800.0
2013-03-15 10:50:00,225.26,225.37,225.11,225.26,9700.0,184.243,184.333,184.1203,184.243,9700.0
2013-03-15 10:55:00,225.23,225.49,225.1,225.38,17100.0,184.2185,184.4311,184.1122,184.3412,17100.0
2013-03-15 11:00:00,225.38,225.51,225.25,225.25,7600.0,184.3412,184.4475,184.2349,184.2349,7600.0
2013-03-15 11:05:00,225.31,225.37,225.17,225.31,8500.0,184.2839,184.333,184.1694,184.2839,8500.0
2013-03-15 11:10:00,225.18,225.26,224.96,225.09,12000.0,184.1776,184.243,183.9977,184.104,12000.0
2013-03-15 11:15:00,225.07,225.08,224.92,224.95,2700.0,184.0876,184.0958,183.9649,183.9895,2700.0
2013-03-15 11:20:00,224.9,225.12,224.9,225.12,600.0,183.9486,184.1285,183.9486,184.1285,600.0
2013-03-15 11:25:00,225.12,225.17,225.02,225.02,4200.0,184.1285,184.1694,184.0467,184.0467,4200.0
2013-03-15 11:30:00,224.99,225.04,224.89,225.0,7400.0,184.0222,184.0631,183.9404,184.0304,7400.0
2013-03-15 11:35:00,225.01,225.13,224.29,224.47,16600.0,184.0386,184.1367,183.4497,183.5969,16600.0
2013-03-15 11:40:00,224.74,224.95,224.74,224.94,1200.0,183.8177,183.9895,183.8177,183.9813,1200.0
2013-03-15 11:45:00,224.92,224.97,224.84,224.85,2500.0,183.9649,184.0058,183.8995,183.9077,2500.0
2013-03-15 11:50:00,224.77,224.91,224.12,224.64,4800.0,183.8423,183.9568,183.3106,183.7359,4800.0
2013-03-15 11:55:00,224.66,224.85,224.5,224.73,7700.0,183.7523,183.9077,183.6214,183.8095,7700.0
2013-03-15 12:00:00,224.78,224.83,224.62,224.62,4600.0,183.8504,183.8913,183.7196,183.7196,4600.0
2013-03-15 12:05:00,224.6,224.69,224.55,224.55,1100.0,183.7032,183.7768,183.6623,183.6623,1100.0
2013-03-15 12:10:00,224.59,224.65,224.47,224.65,900.0,183.695,183.7441,183.5969,183.7441,900.0
2013-03-15 12:15:00,224.69,224.88,224.64,224.85,9900.0,183.7768,183.9322,183.7359,183.9077,9900.0
2013-03-15 12:20:00,224.88,225.1,224.86,224.89,6000.0,183.9322,184.1122,183.9159,183.9404,6000.0
2013-03-15 12:25:00,224.89,225.14,224.88,225.0,9200.0,183.9404,184.1449,183.9322,184.0304,9200.0
2013-03-15 12:30:00,225.0,225.24,225.0,225.17,4600.0,184.0304,184.2267,184.0304,184.1694,4600.0
2013-03-15 12:35:00,225.22,225.36,225.2,225.3,6800.0,184.2103,184.3248,184.194,184.2757,6800.0
2013-03-15 12:40:00,225.23,225.28,225.14,225.14,1300.0,184.2185,184.2594,184.1449,184.1449,1300.0
2013-03-15 12:45:00,225.18,225.24,225.15,225.16,2300.0,184.1776,184.2267,184.1531,184.1612,2300.0
2013-03-15 12:50:00,225.22,225.22,225.01,225.02,2700.0,184.2103,184.2103,184.0386,184.0467,2700.0
2013-03-15 12:55:00,225.02,225.06,224.9,224.9,600.0,184.0467,184.0794,183.9486,183.9486,600.0
2013-03-15 13:00:00,225.03,225.05,224.96,225.02,1300.0,184.0549,184.0713,183.9977,184.0467,1300.0
2013-03-15 13:05:00,225.04,225.05,225.01,225.02,900.0,184.0631,184.0713,184.0386,184.0467,900.0
2013-03-15 13:10:00,224.98,225.07,224.95,224.95,3800.0,184.014,184.0876,183.9895,183.9895,3800.0
2013-03-15 13:15:00,224.8,224.92,224.8,224.92,200.0,183.8668,183.9649,183.8668,183.9649,200.0
2013-03-15 13:20:00,224.92,225.11,224.92,225.08,2500.0,183.9649,184.1203,183.9649,184.0958,2500.0
2013-03-15 13:25:00,225.05,225.08,224.92,224.93,1800.0,184.0713,184.0958,183.9649,183.9731,1800.0
2013-03-15 13:30:00,225.0,225.04,224.98,225.04,2500.0,184.0304,184.0631,184.014,184.0631,2500.0
2013-03-15 13:35:00,225.14,225.15,225.0,225.0,1400.0,184.1449,184.1531,184.0304,184.0304,1400.0
2013-03-15 13:40:00,224.98,225.07,224.96,225.0,2500.0,184.014,184.0876,183.9977,184.0304,2500.0
2013-03-15 13:45:00,224.84,224.98,224.76,224.97,1700.0,183.8995,184.014,183.8341,184.0058,1700.0
2013-03-15 13:50:00,225.0,225.05,224.97,224.99,3600.0,184.0304,184.0713,184.0058,184.0222,3600.0
2013-03-15 13:55:00,224.95,225.15,224.83,224.99,3400.0,183.9895,184.1531,183.8913,184.0222,3400.0
2013-03-15 14:00:00,224.98,225.04,224.88,225.01,3000.0,184.014,184.0631,183.9322,184.0386,3000.0
2013-03-15 14:05:00,225.01,225.07,224.86,224.96,2100.0,184.0386,184.0876,183.9159,183.9977,2100.0
2013-03-15 14:10:00,225.0,225.03,224.75,224.77,2500.0,184.0304,184.0549,183.8259,183.8423,2500.0
2013-03-15 14:15:00,224.89,224.89,224.73,224.79,1300.0,183.9404,183.9404,183.8095,183.8586,1300.0
2013-03-15 14:20:00,224.86,224.9,224.78,224.88,2400.0,183.9159,183.9486,183.8504,183.9322,2400.0
2013-03-15 14:25:00,224.8,224.93,224.8,224.81,1800.0,183.8668,183.9731,183.8668,183.875,1800.0
2013-03-15 14:30:00,224.84,224.99,224.84,224.92,3200.0,183.8995,184.0222,183.8995,183.9649,3200.0
2013-03-15 14:35:00,224.91,224.91,224.64,224.77,4000.0,183.9568,183.9568,183.7359,183.8423,4000.0
2013-03-15 14:40:00,224.76,224.77,224.68,224.77,2100.0,183.8341,183.8423,183.7686,183.8423,2100.0
2013-03-15 14:45:00,224.78,224.88,224.64,224.87,4600.0,183.8504,183.9322,183.7359,183.924,4600.0
2013-03-15 14:50:00,224.79,224.9,224.71,224.81,2400.0,183.8586,183.9486,183.7932,183.875,2400.0
2013-03-15 14:55:00,224.84,225.04,224.84,225.01,4600.0,183.8995,184.0631,183.8995,184.0386,4600.0
2013-03-15 15:00:00,224.98,225.2,224.97,225.04,2400.0,184.014,184.194,184.0058,184.0631,2400.0
2013-03-15 15:05:00,225.11,225.25,224.96,225.15,3200.0,184.1203,184.2349,183.9977,184.1531,3200.0
2013-03-15 15:10:00,225.13,225.25,225.12,225.23,800.0,184.1367,184.2349,184.1285,184.2185,800.0
2013-03-15 15:15:00,225.18,225.18,225.13,225.13,1900.0,184.1776,184.1776,184.1367,184.1367,1900.0
2013-03-15 15:20:00,225.11,225.12,225.01,225.01,3000.0,184.1203,184.1285,184.0386,184.0386,3000.0
2013-03-15 15:25:00,225.02,225.06,224.97,225.06,2700.0,184.0467,184.0794,184.0058,184.0794,2700.0
2013-03-15 15:30:00,225.0,225.0,224.9,224.99,3100.0,184.0304,184.0304,183.9486,184.0222,3100.0
2013-03-15 15:35:00,225.07,225.07,224.91,225.03,7100.0,184.0876,184.0876,183.9568,184.0549,7100.0
2013-03-15 15:40:00,224.98,225.09,224.9,225.08,9300.0,184.014,184.104,183.9486,184.0958,9300.0
2013-03-15 15:45:00,225.09,225.28,225.0,225.16,16300.0,184.104,184.2594,184.0304,184.1612,16300.0
2013-03-15 15:50:00,225.15,225.25,225.06,225.21,15900.0,184.1531,184.2349,184.0794,184.2021,15900.0
2013-03-15 15:55:00,225.19,225.25,225.07,225.07,17500.0,184.1858,184.2349,184.0876,184.0876,17500.0
2013-03-18 09:30:00,224.27,224.64,222.11,222.9,6800.0,183.4333,183.7359,181.6666,182.3128,6800.0
2013-03-18 09:35:00,222.46,223.41,222.29,223.37,6600.0,181.9529,182.7299,181.8138,182.6972,6600.0
2013-03-18 09:40:00,223.47,224.52,223.34,224.34,10600.0,182.779,183.6378,182.6726,183.4905,10600.0
2013-03-18 09:45:00,224.39,224.8,224.02,224.62,5500.0,183.5314,183.8668,183.2288,183.7196,5500.0
2013-03-18 09:50:00,224.74,224.77,224.4,224.77,9900.0,183.8177,183.8423,183.5396,183.8423,9900.0
2013-03-18 09:55:00,224.7,224.82,224.47,224.8,5700.0,183.785,183.8831,183.5969,183.8668,5700.0
2013-03-18 10:00:00,224.7,224.97,224.63,224.71,9000.0,183.785,184.0058,183.7277,183.7932,9000.0
2013-03-18 10:05:00,224.71,224.75,224.63,224.69,9900.0,183.7932,183.8259,183.7277,183.7768,9900.0
2013-03-18 10:10:00,224.73,224.77,224.63,224.77,3500.0,183.8095,183.8423,183.7277,183.8423,3500.0
2013-03-18 10:15:00,224.78,225.0,224.75,224.81,3500.0,183.8504,184.0304,183.8259,183.875,3500.0
2013-03-18 10:20:00,224.74,224.77,224.65,224.74,3500.0,183.8177,183.8423,183.7441,183.8177,3500.0
2013-03-18 10:25:00,224.77,224.99,224.76,224.99,3900.0,183.8423,184.0222,183.8341,184.0222,3900.0
2013-03-18 10:30:00,224.98,225.07,224.78,225.07,2800.0,184.014,184.0876,183.8504,184.0876,2800.0
2013-03-18 10:35:00,225.08,225.18,224.77,224.81,4000.0,184.0958,184.1776,183.8423,183.875,4000.0
2013-03-18 10:40:00,225.01,225.01,224.95,224.95,300.0,184.0386,184.0386,183.9895,183.9895,300.0
2013-03-18 10:45:00,224.84,225.16,224.76,225.13,3900.0,183.8995,184.1612,183.8341,184.1367,3900.0
2013-03-18 10:50:00,225.14,225.14,224.79,225.05,2100.0,184.1449,184.1449,183.8586,184.0713,2100.0
2013-03-18 10:55:00,225.05,225.09,224.8,224.85,3600.0,184.0713,184.104,183.8668,183.9077,3600.0
2013-03-18 11:00:00,224.8,225.0,224.76,225.0,1900.0,183.8668,184.0304,183.8341,184.0304,1900.0
2013-03-18 11:05:00,224.89,225.1,224.77,225.0,4000.0,183.9404,184.1122,183.8423,184.0304,4000.0
2013-03-18 11:10:00,225.09,225.25,224.92,224.92,5400.0,184.104,184.2349,183.9649,183.9649,5400.0
2013-03-18 11:15:00,224.92,225.02,224.69,224.69,3700.0,183.9649,184.0467,183.7768,183.7768,3700.0
2013-03-18 11:20:00,224.92,224.92,224.75,224.75,1500.0,183.9649,183.9649,183.8259,183.8259,1500.0
2013-03-18 11:25:00,224.79,224.92,224.58,224.92,4400.0,183.8586,183.9649,183.6868,183.9649,4400.0
2013-03-18 11:30:00,224.93,225.0,224.81,224.88,2900.0,183.9731,184.0304,183.875,183.9322,2900.0
2013-03-18 11:35:00,224.91,224.93,224.84,224.91,2500.0,183.9568,183.9731,183.8995,183.9568,2500.0
2013-03-18 11:40:00,224.91,224.91,224.77,224.86,1800.0,183.9568,183.9568,183.8423,183.9159,1800.0
2013-03-18 11:45:00,224.79,224.85,224.77,224.8,2300.0,183.8586,183.9077,183.8423,183.8668,2300.0
2013-03-18 11:50:00,224.89,225.04,224.89,225.04,900.0,183.9404,184.0631,183.9404,184.0631,900.0
2013-03-18 11:55:00,225.11,225.13,225.05,225.13,2300.0,184.1203,184.1367,184.0713,184.1367,2300.0
2013-03-18 12:00:00,225.14,225.43,225.04,225.37,3800.0,184.1449,184.3821,184.0631,184.333,3800.0
2013-03-18 12:05:00,225.36,225.4,225.3,225.34,4200.0,184.3248,184.3575,184.2757,184.3085,4200.0
2013-03-18 12:10:00,225.37,225.58,225.29,225.36,9200.0,184.333,184.5048,184.2676,184.3248,9200.0
2013-03-18 12:15:00,225.4,225.57,225.17,225.17,6700.0,184.3575,184.4966,184.1694,184.1694,6700.0
2013-03-18 12:20:00,225.17,225.17,225.04,225.07,3400.0,184.1694,184.1694,184.0631,184.0876,3400.0
2013-03-18 12:25:00,225.13,225.2,225.09,225.09,4800.0,184.1367,184.194,184.104,184.104,4800.0
2013-03-18 12:30:00,225.09,225.09,224.86,224.86,4900.0,184.104,184.104,183.9159,183.9159,4900.0
2013-03-18 12:35:00,224.92,224.92,224.82,224.82,2400.0,183.9649,183.9649,183.8831,183.8831,2400.0
2013-03-18 12:40:00,224.83,224.9,224.76,224.76,3500.0,183.8913,183.9486,183.8341,183.8341,3500.0
2013-03-18 12:45:00,224.6,224.82,224.59,224.7,2700.0,183.7032,183.8831,183.695,183.785,2700.0
2013-03-18 12:50:00,224.53,224.64,224.45,224.48,2600.0,183.646,183.7359,183.5805,183.6051,2600.0
2013-03-18 12:55:00,224.47,224.48,224.4,224.46,5400.0,183.5969,183.6051,183.5396,183.5887,5400.0
2013-03-18 13:00:00,224.55,224.55,224.28,224.28,4300.0,183.6623,183.6623,183.4415,183.4415,4300.0
2013-03-18 13:05:00,224.33,224.33,224.22,224.25,5300.0,183.4824,183.4824,183.3924,183.4169,5300.0
2013-03-18 13:10:00,224.31,224.47,224.24,224.37,3800.0,183.466,183.5969,183.4088,183.5151,3800.0
2013-03-18 13:15:00,224.53,224.57,224.45,224.45,2500.0,183.646,183.6787,183.5805,183.5805,2500.0
2013-03-18 13:20:00,224.33,224.39,224.33,224.39,400.0,183.4824,183.5314,183.4824,183.5314,400.0
2013-03-18 13:25:00,224.36,224.43,224.16,224.16,5700.0,183.5069,183.5642,183.3433,183.3433,5700.0
2013-03-18 13:30:00,224.09,224.09,223.94,223.94,2300.0,183.2861,183.2861,183.1634,183.1634,2300.0
2013-03-18 13:35:00,223.81,224.1,223.8,224.08,5700.0,183.0571,183.2943,183.0489,183.2779,5700.0
2013-03-18 13:40:00,224.06,224.32,224.05,224.08,2500.0,183.2615,183.4742,183.2534,183.2779,2500.0
2013-03-18 13:45:00,224.07,224.29,223.97,224.09,6800.0,183.2697,183.4497,183.1879,183.2861,6800.0
2013-03-18 13:50:00,224.15,224.15,223.88,223.88,6700.0,183.3351,183.3351,183.1143,183.1143,6700.0
2013-03-18 13:55:00,223.93,224.21,223.93,224.01,7500.0,183.1552,183.3842,183.1552,183.2206,7500.0
2013-03-18 14:00:00,223.99,224.21,223.99,224.13,2500.0,183.2043,183.3842,183.2043,183.3188,2500.0
2013-03-18 14:05:00,224.06,224.21,224.04,224.18,7800.0,183.2615,183.3842,183.2452,183.3597,7800.0
2013-03-18 14:10:00,224.25,224.39,224.18,224.33,5200.0,183.4169,183.5314,183.3597,183.4824,5200.0
2013-03-18 14:15:00,224.27,224.41,224.24,224.35,3700.0,183.4333,183.5478,183.4088,183.4987,3700.0
2013-03-18 14:20:00,224.29,224.56,224.29,224.55,3500.0,183.4497,183.6705,183.4497,183.6623,3500.0
2013-03-18 14:25:00,224.56,224.57,224.31,224.54,4900.0,183.6705,183.6787,183.466,183.6541,4900.0
2013-03-18 14:30:00,224.5,224.51,224.37,224.42,2900.0,183.6214,183.6296,183.5151,183.556,2900.0
2013-03-18 14:35:00,224.28,224.47,224.13,224.23,6200.0,183.4415,183.5969,183.3188,183.4006,6200.0
2013-03-18 14:40:00,224.25,224.58,224.24,224.58,3200.0,183.4169,183.6868,183.4088,183.6868,3200.0
2013-03-18 14:45:00,224.52,224.52,224.12,224.35,4300.0,183.6378,183.6378,183.3106,183.4987,4300.0
2013-03-18 14:50:00,224.36,224.37,223.98,224.08,8600.0,183.5069,183.5151,183.1961,183.2779,8600.0
2013-03-18 14:55:00,224.04,224.04,223.37,223.55,9500.0,183.2452,183.2452,182.6972,182.8444,9500.0
2013-03-18 15:00:00,223.49,223.66,223.49,223.64,8900.0,182.7953,182.9344,182.7953,182.918,8900.0
2013-03-18 15:05:00,223.64,223.94,223.54,223.77,12900.0,182.918,183.1634,182.8362,183.0243,12900.0
2013-03-18 15:10:00,223.78,223.88,223.62,223.69,15500.0,183.0325,183.1143,182.9017,182.9589,15500.0
2013-03-18 15:15:00,223.72,223.81,223.37,223.44,12600.0,182.9834,183.0571,182.6972,182.7544,12600.0
2013-03-18 15:20:00,223.45,223.8,223.41,223.78,15400.0,182.7626,183.0489,182.7299,183.0325,15400.0
2013-03-18 15:25:00,223.77,223.77,223.01,223.03,7400.0,183.0243,183.0243,182.4027,182.4191,7400.0
2013-03-18 15:30:00,223.06,223.2,222.99,223.15,10100.0,182.4436,182.5581,182.3864,182.5172,10100.0
2013-03-18 15:35:00,223.11,223.15,222.94,223.11,36500.0,182.4845,182.5172,182.3455,182.4845,36500.0
2013-03-18 15:40:00,223.07,223.1,222.51,222.6,18300.0,182.4518,182.4763,181.9938,182.0674,18300.0
2013-03-18 15:45:00,222.71,223.21,222.64,223.0,16400.0,182.1574,182.5663,182.1001,182.3945,16400.0
2013-03-18 15:50:00,223.03,223.03,222.8,222.99,20000.0,182.4191,182.4191,182.231,182.3864,20000.0
2013-03-18 15:55:00,223.07,223.37,223.03,223.28,16400.0,182.4518,182.6972,182.4191,182.6236,16400.0
2013-03-19 09:30:00,224.02,224.46,223.29,224.06,6900.0,183.2288,183.5887,182.6317,183.2615,6900.0
2013-03-19 09:35:00,223.84,223.95,223.38,223.48,3500.0,183.0816,183.1716,182.7054,182.7871,3500.0
2013-03-19 09:40:00,223.6,224.05,223.45,224.05,2000.0,182.8853,183.2534,182.7626,183.2534,2000.0
2013-03-19 09:45:00,224.0,224.25,223.9,224.15,2300.0,183.2125,183.4169,183.1307,183.3351,2300.0
2013-03-19 09:50:00,223.88,224.38,223.88,224.25,2300.0,183.1143,183.5233,183.1143,183.4169,2300.0
2013-03-19 09:55:00,224.26,224.59,224.26,224.32,2700.0,183.4251,183.695,183.4251,183.4742,2700.0
2013-03-19 10:00:00,224.5,224.72,224.38,224.64,3600.0,183.6214,183.8014,183.5233,183.7359,3600.0
2013-03-19 10:05:00,224.62,224.79,224.5,224.79,600.0,183.7196,183.8586,183.6214,183.8586,600.0
2013-03-19 10:10:00,224.8,224.9,224.8,224.89,300.0,183.8668,183.9486,183.8668,183.9404,300.0
2013-03-19 10:15:00,224.97,224.98,224.77,224.88,2400.0,184.0058,184.014,183.8423,183.9322,2400.0
2013-03-19 10:20:00,224.81,224.98,224.64,224.64,2200.0,183.875,184.014,183.7359,183.7359,2200.0
2013-03-19 10:25:00,224.35,224.36,224.06,224.16,1400.0,183.4987,183.5069,183.2615,183.3433,1400.0
2013-03-19 10:30:00,224.22,224.22,223.98,223.99,3600.0,183.3924,183.3924,183.1961,183.2043,3600.0
2013-03-19 10:35:00,224.06,224.37,224.0,224.37,1500.0,183.2615,183.5151,183.2125,183.5151,1500.0
2013-03-19 10:40:00,224.27,224.37,224.23,224.37,1500.0,183.4333,183.5151,183.4006,183.5151,1500.0
2013-03-19 10:45:00,224.35,224.51,224.21,224.21,5100.0,183.4987,183.6296,183.3842,183.3842,5100.0
2013-03-19 10:50:00,224.25,224.42,224.25,224.4,2900.0,183.4169,183.556,183.4169,183.5396,2900.0
2013-03-19 10:55:00,224.25,224.45,224.25,224.45,800.0,183.4169,183.5805,183.4169,183.5805,800.0
2013-03-19 11:00:00,224.41,224.46,224.09,224.26,2700.0,183.5478,183.5887,183.2861,183.4251,2700.0
2013-03-19 11:05:00,224.37,224.4,224.14,224.14,800.0,183.5151,183.5396,183.327,183.327,800.0
2013-03-19 11:10:00,224.2,224.23,224.02,224.18,5100.0,183.376,183.4006,183.2288,183.3597,5100.0
2013-03-19 11:15:00,224.23,224.23,224.23,224.23,100.0,183.4006,183.4006,183.4006,183.4006,100.0
2013-03-19 11:20:00,224.45,224.71,224.45,224.55,3500.0,183.5805,183.7932,183.5805,183.6623,3500.0
2013-03-19 11:25:00,224.54,224.54,224.22,224.48,1000.0,183.6541,183.6541,183.3924,183.6051,1000.0
2013-03-19 11:30:00,224.51,224.58,224.07,224.3,2600.0,183.6296,183.6868,183.2697,183.4578,2600.0
2013-03-19 11:35:00,224.19,224.19,223.74,223.74,1500.0,183.3679,183.3679,182.9998,182.9998,1500.0
2013-03-19 11:40:00,223.75,223.88,223.67,223.88,3700.0,183.008,183.1143,182.9425,183.1143,3700.0
2013-03-19 11:45:00,223.58,223.7,223.23,223.23,1100.0,182.8689,182.9671,182.5827,182.5827,1100.0
2013-03-19 11:50:00,223.03,223.05,222.5,222.6,2100.0,182.4191,182.4354,181.9856,182.0674,2100.0
2013-03-19 11:55:00,222.53,222.75,222.32,222.43,1400.0,182.0101,182.1901,181.8384,181.9283,1400.0
2013-03-19 12:00:00,222.48,222.67,222.48,222.67,900.0,181.9692,182.1246,181.9692,182.1246,900.0
2013-03-19 12:05:00,222.61,222.68,222.23,222.23,1000.0,182.0756,182.1328,181.7648,181.7648,1000.0
2013-03-19 12:10:00,222.3,222.4,222.17,222.17,2200.0,181.822,181.9038,181.7157,181.7157,2200.0
2013-03-19 12:15:00,222.43,222.75,222.09,222.57,2200.0,181.9283,182.1901,181.6502,182.0428,2200.0
2013-03-19 12:20:00,222.73,222.97,222.66,222.91,2100.0,182.1737,182.37,182.1165,182.3209,2100.0
2013-03-19 12:25:00,222.88,222.88,222.78,222.78,400.0,182.2964,182.2964,182.2146,182.2146,400.0
2013-03-19 12:30:00,222.61,222.61,222.41,222.41,300.0,182.0756,182.0756,181.912,181.912,300.0
2013-03-19 12:35:00,222.54,222.83,222.54,222.83,900.0,182.0183,182.2555,182.0183,182.2555,900.0
2013-03-19 12:40:00,222.98,223.15,222.89,222.89,1000.0,182.3782,182.5172,182.3046,182.3046,1000.0
2013-03-19 12:45:00,222.76,222.99,222.71,222.99,1500.0,182.1982,182.3864,182.1574,182.3864,1500.0
2013-03-19 12:50:00,222.94,223.0,222.83,222.84,1700.0,182.3455,182.3945,182.2555,182.2637,1700.0
2013-03-19 12:55:00,222.92,222.92,222.69,222.77,2300.0,182.3291,182.3291,182.141,182.2064,2300.0
2013-03-19 13:00:00,222.71,222.71,222.68,222.7,400.0,182.1574,182.1574,182.1328,182.1492,400.0
2013-03-19 13:05:00,222.68,222.7,222.43,222.64,4000.0,182.1328,182.1492,181.9283,182.1001,4000.0
2013-03-19 13:10:00,222.53,222.63,222.53,222.55,600.0,182.0101,182.0919,182.0101,182.0265,600.0
2013-03-19 13:15:00,222.42,222.47,222.04,222.04,1400.0,181.9202,181.9611,181.6094,181.6094,1400.0
2013-03-19 13:20:00,222.03,222.03,221.76,221.93,2100.0,181.6012,181.6012,181.3803,181.5194,2100.0
2013-03-19 13:25:00,221.79,222.15,221.7,222.12,6500.0,181.4049,181.6993,181.3313,181.6748,6500.0
2013-03-19 13:30:00,222.05,222.4,222.04,222.26,5100.0,181.6175,181.9038,181.6094,181.7893,5100.0
2013-03-19 13:35:00,222.13,222.13,221.64,221.99,2600.0,181.683,181.683,181.2822,181.5685,2600.0
2013-03-19 13:40:00,221.73,222.12,221.73,222.03,1500.0,181.3558,181.6748,181.3558,181.6012,1500.0
2013-03-19 13:45:00,222.09,222.3,222.09,222.24,3400.0,181.6502,181.822,181.6502,181.7729,3400.0
2013-03-19 13:50:00,222.19,222.31,222.17,222.27,4300.0,181.732,181.8302,181.7157,181.7975,4300.0
2013-03-19 13:55:00,222.16,222.49,222.16,222.48,2900.0,181.7075,181.9774,181.7075,181.9692,2900.0
2013-03-19 14:00:00,222.46,222.53,222.46,222.53,500.0,181.9529,182.0101,181.9529,182.0101,500.0
2013-03-19 14:05:00,222.38,222.83,222.38,222.69,5800.0,181.8874,182.2555,181.8874,182.141,5800.0
2013-03-19 14:10:00,222.83,222.85,222.57,222.68,4200.0,182.2555,182.2719,182.0428,182.1328,4200.0
2013-03-19 14:15:00,222.68,222.85,222.35,222.5,3500.0,182.1328,182.2719,181.8629,181.9856,3500.0
2013-03-19 14:20:00,222.44,222.78,222.44,222.71,2200.0,181.9365,182.2146,181.9365,182.1574,2200.0
2013-03-19 14:25:00,222.94,223.0,222.75,222.84,3400.0,182.3455,182.3945,182.1901,182.2637,3400.0
2013-03-19 14:30:00,222.91,223.26,222.91,222.94,2700.0,182.3209,182.6072,182.3209,182.3455,2700.0
2013-03-19 14:35:00,222.91,223.07,222.87,223.07,1400.0,182.3209,182.4518,182.2882,182.4518,1400.0
2013-03-19 14:40:00,223.04,223.11,222.86,222.93,3400.0,182.4273,182.4845,182.28,182.3373,3400.0
2013-03-19 14:45:00,223.0,223.0,222.9,222.94,1100.0,182.3945,182.3945,182.3128,182.3455,1100.0
2013-03-19 14:50:00,222.91,223.0,222.79,222.97,6200.0,182.3209,182.3945,182.2228,182.37,6200.0
2013-03-19 14:55:00,223.02,223.05,222.94,223.01,3300.0,182.4109,182.4354,182.3455,182.4027,3300.0
2013-03-19 15:00:00,223.01,223.18,222.95,223.01,3500.0,182.4027,182.5418,182.3537,182.4027,3500.0
2013-03-19 15:05:00,222.79,223.09,222.65,222.97,5300.0,182.2228,182.4682,182.1083,182.37,5300.0
2013-03-19 15:10:00,223.02,223.79,223.02,223.7,7300.0,182.4109,183.0407,182.4109,182.9671,7300.0
2013-03-19 15:15:00,223.75,223.85,223.13,223.41,3900.0,183.008,183.0898,182.5009,182.7299,3900.0
2013-03-19 15:20:00,223.34,223.34,222.88,223.0,2300.0,182.6726,182.6726,182.2964,182.3945,2300.0
2013-03-19 15:25:00,223.04,223.17,222.88,223.0,2700.0,182.4273,182.5336,182.2964,182.3945,2700.0
2013-03-19 15:30:00,223.01,223.01,222.67,222.88,5200.0,182.4027,182.4027,182.1246,182.2964,5200.0
2013-03-19 15:35:00,222.94,223.32,222.9,223.08,7600.0,182.3455,182.6563,182.3128,182.46,7600.0
2013-03-19 15:40:00,223.04,223.17,222.93,223.07,3800.0,182.4273,182.5336,182.3373,182.4518,3800.0
2013-03-19 15:45:00,223.08,223.33,222.99,223.13,8200.0,182.46,182.6645,182.3864,182.5009,8200.0
2013-03-19 15:50:00,223.13,223.45,223.11,223.27,5500.0,182.5009,182.7626,182.4845,182.6154,5500.0
2013-03-19 15:55:00,223.41,223.7,223.3,223.66,5900.0,182.7299,182.9671,182.6399,182.9344,5900.0
2013-03-20 09:30:00,225.16,225.16,224.0,225.07,4300.0,184.1612,184.1612,183.2125,184.0876,4300.0
2013-03-20 09:35:00,225.07,225.89,224.84,225.89,2600.0,184.0876,184.7583,183.8995,184.7583,2600.0
2013-03-20 09:40:00,225.7,225.89,225.5,225.5,1000.0,184.6029,184.7583,184.4393,184.4393,1000.0
2013-03-20 09:45:00,225.65,225.87,225.27,225.27,3700.0,184.562,184.742,184.2512,184.2512,3700.0
2013-03-20 09:50:00,225.34,225.78,225.33,225.76,2100.0,184.3085,184.6683,184.3003,184.652,2100.0
2013-03-20 09:55:00,225.76,226.01,225.1,225.1,3500.0,184.652,184.8565,184.1122,184.1122,3500.0
2013-03-20 10:00:00,225.24,225.36,224.78,224.78,4100.0,184.2267,184.3248,183.8504,183.8504,4100.0
2013-03-20 10:05:00,224.93,225.0,224.85,224.86,1800.0,183.9731,184.0304,183.9077,183.9159,1800.0
2013-03-20 10:10:00,224.82,225.28,224.78,225.14,7100.0,183.8831,184.2594,183.8504,184.1449,7100.0
2013-03-20 10:15:00,225.0,225.0,224.73,224.95,1100.0,184.0304,184.0304,183.8095,183.9895,1100.0
2013-03-20 10:20:00,224.98,225.03,224.88,224.94,2100.0,184.014,184.0549,183.9322,183.9813,2100.0
2013-03-20 10:25:00,224.99,224.99,224.85,224.96,600.0,184.0222,184.0222,183.9077,183.9977,600.0
2013-03-20 10:30:00,224.94,225.16,224.88,224.95,1900.0,183.9813,184.1612,183.9322,183.9895,1900.0
2013-03-20 10:35:00,224.87,224.89,224.55,224.84,2700.0,183.924,183.9404,183.6623,183.8995,2700.0
2013-03-20 10:40:00,224.8,225.0,224.77,225.0,800.0,183.8668,184.0304,183.8423,184.0304,800.0
2013-03-20 10:45:00,225.1,225.28,225.1,225.18,1800.0,184.1122,184.2594,184.1122,184.1776,1800.0
2013-03-20 10:50:00,225.19,225.2,225.11,225.15,1400.0,184.1858,184.194,184.1203,184.1531,1400.0
2013-03-20 10:55:00,225.15,225.38,225.15,225.22,2300.0,184.1531,184.3412,184.1531,184.2103,2300.0
2013-03-20 11:00:00,225.23,225.23,225.07,225.17,2100.0,184.2185,184.2185,184.0876,184.1694,2100.0
2013-03-20 11:05:00,225.2,225.36,225.12,225.36,3700.0,184.194,184.3248,184.1285,184.3248,3700.0
2013-03-20 11:10:00,225.42,225.42,225.3,225.41,900.0,184.3739,184.3739,184.2757,184.3657,900.0
2013-03-20 11:15:00,225.43,225.44,224.97,225.11,2500.0,184.3821,184.3903,184.0058,184.1203,2500.0
2013-03-20 11:20:00,225.2,225.25,225.09,225.25,700.0,184.194,184.2349,184.104,184.2349,700.0
2013-03-20 11:25:00,225.18,225.38,225.16,225.21,1500.0,184.1776,184.3412,184.1612,184.2021,1500.0
2013-03-20 11:30:00,225.29,225.3,225.12,225.16,1600.0,184.2676,184.2757,184.1285,184.1612,1600.0
2013-03-20 11:35:00,225.19,225.19,225.17,225.18,500.0,184.1858,184.1858,184.1694,184.1776,500.0
2013-03-20 11:40:00,225.18,225.2,225.18,225.2,200.0,184.1776,184.194,184.1776,184.194,200.0
2013-03-20 11:45:00,225.12,225.12,224.92,225.06,1200.0,184.1285,184.1285,183.9649,184.0794,1200.0
2013-03-20 11:50:00,224.96,225.15,224.95,224.96,2400.0,183.9977,184.1531,183.9895,183.9977,2400.0
2013-03-20 11:55:00,224.91,225.15,224.91,225.01,1500.0,183.9568,184.1531,183.9568,184.0386,1500.0
2013-03-20 12:00:00,225.07,225.18,224.99,225.14,2600.0,184.0876,184.1776,184.0222,184.1449,2600.0
2013-03-20 12:05:00,225.14,225.43,225.07,225.29,2800.0,184.1449,184.3821,184.0876,184.2676,2800.0
2013-03-20 12:10:00,225.3,225.32,225.14,225.14,1100.0,184.2757,184.2921,184.1449,184.1449,1100.0
2013-03-20 12:15:00,225.28,225.28,224.98,225.01,700.0,184.2594,184.2594,184.014,184.0386,700.0
2013-03-20 12:20:00,224.96,224.98,224.87,224.98,1000.0,183.9977,184.014,183.924,184.014,1000.0
2013-03-20 12:25:00,225.03,225.35,225.03,225.28,1600.0,184.0549,184.3166,184.0549,184.2594,1600.0
2013-03-20 12:30:00,225.22,225.22,225.19,225.19,300.0,184.2103,184.2103,184.1858,184.1858,300.0
2013-03-20 12:35:00,225.14,225.22,224.94,225.1,6400.0,184.1449,184.2103,183.9813,184.1122,6400.0
2013-03-20 12:40:00,225.11,225.15,225.07,225.12,1500.0,184.1203,184.1531,184.0876,184.1285,1500.0
2013-03-20 12:45:00,225.09,225.27,225.09,225.21,3300.0,184.104,184.2512,184.104,184.2021,3300.0
2013-03-20 12:50:00,225.21,225.28,225.01,225.03,2000.0,184.2021,184.2594,184.0386,184.0549,2000.0
2013-03-20 12:55:00,225.07,225.1,224.94,224.98,1000.0,184.0876,184.1122,183.9813,184.014,1000.0
2013-03-20 13:00:00,224.89,225.12,224.89,225.12,1800.0,183.9404,184.1285,183.9404,184.1285,1800.0
2013-03-20 13:05:00,225.08,225.08,225.02,225.02,300.0,184.0958,184.0958,184.0467,184.0467,300.0
2013-03-20 13:10:00,225.06,225.28,224.97,225.28,1900.0,184.0794,184.2594,184.0058,184.2594,1900.0
2013-03-20 13:15:00,225.29,225.45,225.25,225.43,1800.0,184.2676,184.3984,184.2349,184.3821,1800.0
2013-03-20 13:20:00,225.42,225.49,225.39,225.49,1400.0,184.3739,184.4311,184.3494,184.4311,1400.0
2013-03-20 13:25:00,225.58,225.59,225.51,225.51,900.0,184.5048,184.5129,184.4475,184.4475,900.0
2013-03-20 13:30:00,225.4,225.49,225.4,225.49,1300.0,184.3575,184.4311,184.3575,184.4311,1300.0
2013-03-20 13:35:00,225.46,225.46,225.46,225.46,100.0,184.4066,184.4066,184.4066,184.4066,100.0
2013-03-20 13:40:00,225.34,225.49,225.28,225.47,1200.0,184.3085,184.4311,184.2594,184.4148,1200.0
2013-03-20 13:45:00,225.5,225.5,225.12,225.17,1900.0,184.4393,184.4393,184.1285,184.1694,1900.0
2013-03-20 13:50:00,225.13,225.47,225.06,225.47,3300.0,184.1367,184.4148,184.0794,184.4148,3300.0
2013-03-20 13:55:00,225.35,225.35,225.3,225.3,500.0,184.3166,184.3166,184.2757,184.2757,500.0
2013-03-20 14:00:00,225.2,225.33,225.2,225.24,1200.0,184.194,184.3003,184.194,184.2267,1200.0
2013-03-20 14:05:00,225.32,225.51,225.16,225.37,1800.0,184.2921,184.4475,184.1612,184.333,1800.0
2013-03-20 14:10:00,225.39,225.39,225.32,225.36,800.0,184.3494,184.3494,184.2921,184.3248,800.0
2013-03-20 14:15:00,225.29,225.61,225.27,225.28,1600.0,184.2676,184.5293,184.2512,184.2594,1600.0
2013-03-20 14:20:00,225.32,226.24,225.32,226.02,6300.0,184.2921,185.0446,184.2921,184.8646,6300.0
2013-03-20 14:25:00,226.12,226.12,225.51,225.64,2900.0,184.9464,184.9464,184.4475,184.5538,2900.0
2013-03-20 14:30:00,225.68,225.96,225.68,225.85,1700.0,184.5866,184.8156,184.5866,184.7256,1700.0
2013-03-20 14:35:00,225.71,225.8,225.57,225.68,1200.0,184.6111,184.6847,184.4966,184.5866,1200.0
2013-03-20 14:40:00,225.68,225.78,225.68,225.78,600.0,184.5866,184.6683,184.5866,184.6683,600.0
2013-03-20 14:45:00,225.72,225.99,225.66,225.82,4000.0,184.6193,184.8401,184.5702,184.7011,4000.0
2013-03-20 14:50:00,225.88,225.88,225.65,225.71,1000.0,184.7501,184.7501,184.562,184.6111,1000.0
2013-03-20 14:55:00,225.75,225.76,225.59,225.68,1800.0,184.6438,184.652,184.5129,184.5866,1800.0
2013-03-20 15:00:00,225.64,225.65,225.38,225.46,5700.0,184.5538,184.562,184.3412,184.4066,5700.0
2013-03-20 15:05:00,225.46,225.81,225.46,225.74,2100.0,184.4066,184.6929,184.4066,184.6356,2100.0
2013-03-20 15:10:00,225.81,225.93,225.78,225.8,1800.0,184.6929,184.791,184.6683,184.6847,1800.0
2013-03-20 15:15:00,225.75,225.85,225.68,225.85,1000.0,184.6438,184.7256,184.5866,184.7256,1000.0
2013-03-20 15:20:00,225.93,225.93,225.55,225.63,2000.0,184.791,184.791,184.4802,184.5457,2000.0
2013-03-20 15:25:00,225.64,225.7,225.42,225.54,7400.0,184.5538,184.6029,184.3739,184.472,7400.0
2013-03-20 15:30:00,225.54,225.57,225.4,225.4,2700.0,184.472,184.4966,184.3575,184.3575,2700.0
2013-03-20 15:35:00,225.46,225.66,225.45,225.63,2800.0,184.4066,184.5702,184.3984,184.5457,2800.0
2013-03-20 15:40:00,225.63,226.04,225.63,225.99,3400.0,184.5457,184.881,184.5457,184.8401,3400.0
2013-03-20 15:45:00,226.16,226.3,226.06,226.29,13600.0,184.9792,185.0937,184.8974,185.0855,13600.0
2013-03-20 15:50:00,226.31,226.31,225.99,226.03,29100.0,185.1018,185.1018,184.8401,184.8728,29100.0
2013-03-20 15:55:00,226.13,226.39,225.91,226.21,24000.0,184.9546,185.1673,184.7747,185.02,24000.0
2013-03-21 09:30:00,224.65,226.17,224.35,224.35,8900.0,183.7441,184.9873,183.4987,183.4987,8900.0
2013-03-21 09:35:00,224.32,224.75,224.29,224.68,3800.0,183.4742,183.8259,183.4497,183.7686,3800.0
2013-03-21 09:40:00,224.67,224.67,224.34,224.65,1200.0,183.7605,183.7605,183.4905,183.7441,1200.0
2013-03-21 09:45:00,224.44,224.44,224.0,224.0,2200.0,183.5723,183.5723,183.2125,183.2125,2200.0
2013-03-21 09:50:00,224.34,224.75,223.85,224.34,3500.0,183.4905,183.8259,183.0898,183.4905,3500.0
2013-03-21 09:55:00,224.51,224.67,224.23,224.55,3500.0,183.6296,183.7605,183.4006,183.6623,3500.0
2013-03-21 10:00:00,224.36,224.73,224.13,224.55,3100.0,183.5069,183.8095,183.3188,183.6623,3100.0
2013-03-21 10:05:00,224.44,224.44,223.9,223.9,2100.0,183.5723,183.5723,183.1307,183.1307,2100.0
2013-03-21 10:10:00,224.05,224.48,224.05,224.14,1400.0,183.2534,183.6051,183.2534,183.327,1400.0
2013-03-21 10:15:00,224.16,224.31,223.95,224.05,7600.0,183.3433,183.466,183.1716,183.2534,7600.0
2013-03-21 10:20:00,224.0,224.23,223.66,223.74,10500.0,183.2125,183.4006,182.9344,182.9998,10500.0
2013-03-21 10:25:00,223.73,223.86,223.67,223.72,2900.0,182.9916,183.098,182.9425,182.9834,2900.0
2013-03-21 10:30:00,223.88,223.91,223.82,223.87,700.0,183.1143,183.1388,183.0652,183.1061,700.0
2013-03-21 10:35:00,223.8,223.9,223.56,223.81,3500.0,183.0489,183.1307,182.8526,183.0571,3500.0
2013-03-21 10:40:00,223.85,223.9,223.66,223.75,1600.0,183.0898,183.1307,182.9344,183.008,1600.0
2013-03-21 10:45:00,223.9,223.9,223.63,223.7,1000.0,183.1307,183.1307,182.9098,182.9671,1000.0
2013-03-21 10:50:00,223.7,223.72,223.56,223.59,3200.0,182.9671,182.9834,182.8526,182.8771,3200.0
2013-03-21 10:55:00,223.75,223.76,223.65,223.73,1700.0,183.008,183.0162,182.9262,182.9916,1700.0
2013-03-21 11:00:00,223.64,223.7,223.1,223.35,4800.0,182.918,182.9671,182.4763,182.6808,4800.0
2013-03-21 11:05:00,223.26,223.52,223.21,223.33,2400.0,182.6072,182.8199,182.5663,182.6645,2400.0
2013-03-21 11:10:00,223.19,223.39,222.98,222.98,1700.0,182.55,182.7135,182.3782,182.3782,1700.0
2013-03-21 11:15:00,223.1,223.32,222.99,223.32,3400.0,182.4763,182.6563,182.3864,182.6563,3400.0
2013-03-21 11:20:00,223.45,223.76,223.45,223.72,900.0,182.7626,183.0162,182.7626,182.9834,900.0
2013-03-21 11:25:00,223.9,223.9,223.8,223.82,500.0,183.1307,183.1307,183.0489,183.0652,500.0
2013-03-21 11:30:00,223.85,223.88,223.62,223.85,2100.0,183.0898,183.1143,182.9017,183.0898,2100.0
2013-03-21 11:35:00,223.86,223.89,223.86,223.89,400.0,183.098,183.1225,183.098,183.1225,400.0
2013-03-21 11:40:00,223.97,224.05,223.97,224.05,1500.0,183.1879,183.2534,183.1879,183.2534,1500.0
2013-03-21 11:45:00,223.95,223.96,223.72,223.96,400.0,183.1716,183.1797,182.9834,183.1797,400.0
2013-03-21 11:50:00,223.96,223.96,223.76,223.76,2400.0,183.1797,183.1797,183.0162,183.0162,2400.0
2013-03-21 11:55:00,223.71,224.13,223.64,224.13,2500.0,182.9753,183.3188,182.918,183.3188,2500.0
2013-03-21 12:00:00,224.16,224.33,223.8,224.12,2300.0,183.3433,183.4824,183.0489,183.3106,2300.0
2013-03-21 12:05:00,224.25,224.25,223.93,223.93,900.0,183.4169,183.4169,183.1552,183.1552,900.0
2013-03-21 12:10:00,223.94,224.02,223.9,223.9,400.0,183.1634,183.2288,183.1307,183.1307,400.0
2013-03-21 12:15:00,223.9,223.91,223.65,223.81,2200.0,183.1307,183.1388,182.9262,183.0571,2200.0
2013-03-21 12:20:00,223.72,224.01,223.72,224.01,500.0,182.9834,183.2206,182.9834,183.2206,500.0
2013-03-21 12:25:00,224.01,224.1,223.84,223.96,2000.0,183.2206,183.2943,183.0816,183.1797,2000.0
2013-03-21 12:30:00,223.96,223.96,223.96,223.96,0.0,183.1797,183.1797,183.1797,183.1797,0.0
2013-03-21 12:35:00,223.9,223.9,223.86,223.86,400.0,183.1307,183.1307,183.098,183.098,400.0
2013-03-21 12:40:00,223.98,223.98,223.61,223.74,1300.0,183.1961,183.1961,182.8935,182.9998,1300.0
2013-03-21 12:45:00,223.6,223.68,223.5,223.61,1700.0,182.8853,182.9507,182.8035,182.8935,1700.0
2013-03-21 12:50:00,223.85,224.1,223.85,224.01,2200.0,183.0898,183.2943,183.0898,183.2206,2200.0
2013-03-21 12:55:00,224.02,224.14,224.02,224.14,700.0,183.2288,183.327,183.2288,183.327,700.0
2013-03-21 13:00:00,224.08,224.2,223.89,224.08,2300.0,183.2779,183.376,183.1225,183.2779,2300.0
2013-03-21 13:05:00,224.08,224.08,224.08,224.08,200.0,183.2779,183.2779,183.2779,183.2779,200.0
2013-03-21 13:10:00,224.11,224.12,223.88,224.12,600.0,183.3024,183.3106,183.1143,183.3106,600.0
2013-03-21 13:15:00,223.94,223.94,223.49,223.49,3400.0,183.1634,183.1634,182.7953,182.7953,3400.0
2013-03-21 13:20:00,223.63,223.64,223.59,223.62,900.0,182.9098,182.918,182.8771,182.9017,900.0
2013-03-21 13:25:00,223.49,223.49,223.29,223.37,2900.0,182.7953,182.7953,182.6317,182.6972,2900.0
2013-03-21 13:30:00,223.44,223.62,223.17,223.25,5200.0,182.7544,182.9017,182.5336,182.599,5200.0
2013-03-21 13:35:00,223.28,223.28,223.22,223.28,500.0,182.6236,182.6236,182.5745,182.6236,500.0
2013-03-21 13:40:00,223.33,223.33,223.21,223.21,800.0,182.6645,182.6645,182.5663,182.5663,800.0
2013-03-21 13:45:00,223.11,223.19,222.93,223.19,900.0,182.4845,182.55,182.3373,182.55,900.0
2013-03-21 13:50:00,223.21,223.21,223.09,223.09,700.0,182.5663,182.5663,182.4682,182.4682,700.0
2013-03-21 13:55:00,223.08,223.33,222.94,223.33,4600.0,182.46,182.6645,182.3455,182.6645,4600.0
2013-03-21 14:00:00,223.22,223.4,222.73,222.77,5600.0,182.5745,182.7217,182.1737,182.2064,5600.0
2013-03-21 14:05:00,222.85,223.2,222.55,223.2,6800.0,182.2719,182.5581,182.0265,182.5581,6800.0
2013-03-21 14:10:00,223.17,223.82,223.17,223.82,1700.0,182.5336,183.0652,182.5336,183.0652,1700.0
2013-03-21 14:15:00,223.74,223.92,223.73,223.92,700.0,182.9998,183.147,182.9916,183.147,700.0
2013-03-21 14:20:00,223.85,223.85,223.85,223.85,100.0,183.0898,183.0898,183.0898,183.0898,100.0
2013-03-21 14:25:00,224.05,224.2,223.97,223.97,1300.0,183.2534,183.376,183.1879,183.1879,1300.0
2013-03-21 14:30:00,224.05,224.06,223.83,223.83,800.0,183.2534,183.2615,183.0734,183.0734,800.0
2013-03-21 14:35:00,223.94,223.94,223.65,223.65,1900.0,183.1634,183.1634,182.9262,182.9262,1900.0
2013-03-21 14:40:00,223.78,224.1,223.74,224.1,1100.0,183.0325,183.2943,182.9998,183.2943,1100.0
2013-03-21 14:45:00,223.98,224.0,223.91,223.92,900.0,183.1961,183.2125,183.1388,183.147,900.0
2013-03-21 14:50:00,224.05,224.09,223.84,223.84,1800.0,183.2534,183.2861,183.0816,183.0816,1800.0
2013-03-21 14:55:00,223.92,224.02,223.9,223.9,1400.0,183.147,183.2288,183.1307,183.1307,1400.0
2013-03-21 15:00:00,223.95,224.27,223.95,224.2,1600.0,183.1716,183.4333,183.1716,183.376,1600.0
2013-03-21 15:05:00,223.95,223.95,223.89,223.9,1200.0,183.1716,183.1716,183.1225,183.1307,1200.0
2013-03-21 15:10:00,223.9,223.9,223.9,223.9,0.0,183.1307,183.1307,183.1307,183.1307,0.0
2013-03-21 15:15:00,223.78,223.81,223.5,223.51,2700.0,183.0325,183.0571,182.8035,182.8117,2700.0
2013-03-21 15:20:00,223.4,223.58,223.4,223.53,1500.0,182.7217,182.8689,182.7217,182.828,1500.0
2013-03-21 15:25:00,223.51,223.72,223.51,223.62,3400.0,182.8117,182.9834,182.8117,182.9017,3400.0
2013-03-21 15:30:00,223.62,223.65,223.55,223.65,1900.0,182.9017,182.9262,182.8444,182.9262,1900.0
2013-03-21 15:35:00,223.6,223.62,223.43,223.5,11200.0,182.8853,182.9017,182.7462,182.8035,11200.0
2013-03-21 15:40:00,223.5,223.5,222.95,223.25,14200.0,182.8035,182.8035,182.3537,182.599,14200.0
2013-03-21 15:45:00,223.34,223.34,223.05,223.26,1700.0,182.6726,182.6726,182.4354,182.6072,1700.0
2013-03-21 15:50:00,223.25,223.57,223.24,223.25,4000.0,182.599,182.8608,182.5908,182.599,4000.0
2013-03-21 15:55:00,223.2,223.38,223.14,223.17,6700.0,182.5581,182.7054,182.5091,182.5336,6700.0
2013-03-22 09:30:00,223.29,224.71,223.29,224.71,4200.0,182.6317,183.7932,182.6317,183.7932,4200.0
2013-03-22 09:35:00,224.32,224.32,224.16,224.16,200.0,183.4742,183.4742,183.3433,183.3433,200.0
2013-03-22 09:40:00,223.94,223.94,223.6,223.6,700.0,183.1634,183.1634,182.8853,182.8853,700.0
2013-03-22 09:45:00,223.63,223.63,223.3,223.54,400.0,182.9098,182.9098,182.6399,182.8362,400.0
2013-03-22 09:50:00,223.57,223.57,223.42,223.42,300.0,182.8608,182.8608,182.7381,182.7381,300.0
2013-03-22 09:55:00,223.5,223.59,222.98,223.0,3800.0,182.8035,182.8771,182.3782,182.3945,3800.0
2013-03-22 10:00:00,223.4,223.4,223.08,223.23,3400.0,182.7217,182.7217,182.46,182.5827,3400.0
2013-03-22 10:05:00,223.33,223.72,223.33,223.64,800.0,182.6645,182.9834,182.6645,182.918,800.0
2013-03-22 10:10:00,223.68,224.03,223.59,223.81,2900.0,182.9507,183.237,182.8771,183.0571,2900.0
2013-03-22 10:15:00,224.06,224.06,223.59,223.59,1900.0,183.2615,183.2615,182.8771,182.8771,1900.0
2013-03-22 10:20:00,223.64,223.73,223.51,223.67,5700.0,182.918,182.9916,182.8117,182.9425,5700.0
2013-03-22 10:25:00,223.61,223.7,223.47,223.53,1700.0,182.8935,182.9671,182.779,182.828,1700.0
2013-03-22 10:30:00,223.54,223.63,223.54,223.63,200.0,182.8362,182.9098,182.8362,182.9098,200.0
2013-03-22 10:35:00,223.69,223.69,223.51,223.51,300.0,182.9589,182.9589,182.8117,182.8117,300.0
2013-03-22 10:40:00,223.67,223.67,223.56,223.56,300.0,182.9425,182.9425,182.8526,182.8526,300.0
2013-03-22 10:45:00,223.52,223.8,223.41,223.41,1300.0,182.8199,183.0489,182.7299,182.7299,1300.0
2013-03-22 10:50:00,223.48,223.67,223.48,223.67,300.0,182.7871,182.9425,182.7871,182.9425,300.0
2013-03-22 10:55:00,223.53,223.75,223.53,223.75,700.0,182.828,183.008,182.828,183.008,700.0
2013-03-22 11:00:00,223.84,224.02,223.75,223.79,2900.0,183.0816,183.2288,183.008,183.0407,2900.0
2013-03-22 11:05:00,223.8,223.87,223.8,223.87,300.0,183.0489,183.1061,183.0489,183.1061,300.0
2013-03-22 11:10:00,223.78,223.92,223.65,223.65,800.0,183.0325,183.147,182.9262,182.9262,800.0
2013-03-22 11:15:00,223.99,224.05,223.77,223.77,1500.0,183.2043,183.2534,183.0243,183.0243,1500.0
2013-03-22 11:20:00,223.84,223.91,223.64,223.68,1700.0,183.0816,183.1388,182.918,182.9507,1700.0
2013-03-22 11:25:00,223.71,223.88,223.7,223.8,900.0,182.9753,183.1143,182.9671,183.0489,900.0
2013-03-22 11:30:00,223.7,223.84,223.69,223.7,900.0,182.9671,183.0816,182.9589,182.9671,900.0
2013-03-22 11:35:00,223.67,223.82,223.41,223.41,1000.0,182.9425,183.0652,182.7299,182.7299,1000.0
2013-03-22 11:40:00,223.43,223.43,223.23,223.33,700.0,182.7462,182.7462,182.5827,182.6645,700.0
2013-03-22 11:45:00,223.29,223.41,223.16,223.16,3300.0,182.6317,182.7299,182.5254,182.5254,3300.0
2013-03-22 11:50:00,223.39,223.39,223.39,223.39,100.0,182.7135,182.7135,182.7135,182.7135,100.0
2013-03-22 11:55:00,223.58,223.61,223.56,223.61,400.0,182.8689,182.8935,182.8526,182.8935,400.0
2013-03-22 12:00:00,223.57,223.57,223.31,223.31,400.0,182.8608,182.8608,182.6481,182.6481,400.0
2013-03-22 12:05:00,223.31,223.38,223.31,223.34,300.0,182.6481,182.7054,182.6481,182.6726,300.0
2013-03-22 12:10:00,223.38,223.45,223.25,223.25,800.0,182.7054,182.7626,182.599,182.599,800.0
2013-03-22 12:15:00,223.41,223.59,223.41,223.59,1100.0,182.7299,182.8771,182.7299,182.8771,1100.0
2013-03-22 12:20:00,223.55,223.59,223.47,223.55,1800.0,182.8444,182.8771,182.779,182.8444,1800.0
2013-03-22 12:25:00,223.68,223.73,223.67,223.67,500.0,182.9507,182.9916,182.9425,182.9425,500.0
2013-03-22 12:30:00,223.71,223.71,223.71,223.71,100.0,182.9753,182.9753,182.9753,182.9753,100.0
2013-03-22 12:35:00,223.71,223.71,223.71,223.71,0.0,182.9753,182.9753,182.9753,182.9753,0.0
2013-03-22 12:40:00,223.69,223.77,223.68,223.77,700.0,182.9589,183.0243,182.9507,183.0243,700.0
2013-03-22 12:45:00,223.81,223.81,223.65,223.74,300.0,183.0571,183.0571,182.9262,182.9998,300.0
2013-03-22 12:50:00,223.73,223.79,223.73,223.79,500.0,182.9916,183.0407,182.9916,183.0407,500.0
2013-03-22 12:55:00,223.79,223.79,223.79,223.79,0.0,183.0407,183.0407,183.0407,183.0407,0.0
2013-03-22 13:00:00,223.85,224.01,223.85,223.97,1700.0,183.0898,183.2206,183.0898,183.1879,1700.0
2013-03-22 13:05:00,224.02,224.02,224.02,224.02,100.0,183.2288,183.2288,183.2288,183.2288,100.0
2013-03-22 13:10:00,224.3,224.34,224.3,224.34,300.0,183.4578,183.4905,183.4578,183.4905,300.0
2013-03-22 13:15:00,224.43,224.46,224.43,224.46,200.0,183.5642,183.5887,183.5642,183.5887,200.0
2013-03-22 13:20:00,224.47,224.49,224.34,224.39,1500.0,183.5969,183.6132,183.4905,183.5314,1500.0
2013-03-22 13:25:00,224.23,224.41,224.23,224.37,1000.0,183.4006,183.5478,183.4006,183.5151,1000.0
2013-03-22 13:30:00,224.39,224.39,224.35,224.35,200.0,183.5314,183.5314,183.4987,183.4987,200.0
2013-03-22 13:35:00,224.28,224.28,223.89,223.89,600.0,183.4415,183.4415,183.1225,183.1225,600.0
2013-03-22 13:40:00,223.89,224.05,223.89,224.03,2100.0,183.1225,183.2534,183.1225,183.237,2100.0
2013-03-22 13:45:00,223.98,224.15,223.96,224.15,800.0,183.1961,183.3351,183.1797,183.3351,800.0
2013-03-22 13:50:00,224.18,224.28,224.18,224.25,1100.0,183.3597,183.4415,183.3597,183.4169,1100.0
2013-03-22 13:55:00,224.17,224.27,224.09,224.15,1300.0,183.3515,183.4333,183.2861,183.3351,1300.0
2013-03-22 14:00:00,224.15,224.17,224.15,224.15,500.0,183.3351,183.3515,183.3351,183.3351,500.0
2013-03-22 14:05:00,224.15,224.22,224.12,224.12,1600.0,183.3351,183.3924,183.3106,183.3106,1600.0
2013-03-22 14:10:00,224.19,224.25,224.07,224.13,5600.0,183.3679,183.4169,183.2697,183.3188,5600.0
2013-03-22 14:15:00,224.14,224.19,224.09,224.15,1300.0,183.327,183.3679,183.2861,183.3351,1300.0
2013-03-22 14:20:00,224.21,224.32,224.15,224.32,4800.0,183.3842,183.4742,183.3351,183.4742,4800.0
2013-03-22 14:25:00,224.31,224.32,224.2,224.31,3300.0,183.466,183.4742,183.376,183.466,3300.0
2013-03-22 14:30:00,224.31,224.31,224.2,224.28,4300.0,183.466,183.466,183.376,183.4415,4300.0
2013-03-22 14:35:00,224.31,224.5,224.31,224.5,2400.0,183.466,183.6214,183.466,183.6214,2400.0
2013-03-22 14:40:00,224.62,224.63,224.46,224.5,2600.0,183.7196,183.7277,183.5887,183.6214,2600.0
2013-03-22 14:45:00,224.52,224.55,224.47,224.47,900.0,183.6378,183.6623,183.5969,183.5969,900.0
2013-03-22 14:50:00,224.53,224.54,224.38,224.54,2200.0,183.646,183.6541,183.5233,183.6541,2200.0
2013-03-22 14:55:00,224.52,224.55,224.32,224.55,1700.0,183.6378,183.6623,183.4742,183.6623,1700.0
2013-03-22 15:00:00,224.48,224.55,224.48,224.5,2200.0,183.6051,183.6623,183.6051,183.6214,2200.0
2013-03-22 15:05:00,224.5,224.62,224.49,224.53,3600.0,183.6214,183.7196,183.6132,183.646,3600.0
2013-03-22 15:10:00,224.62,224.69,224.58,224.69,3400.0,183.7196,183.7768,183.6868,183.7768,3400.0
2013-03-22 15:15:00,224.71,224.78,224.62,224.62,4700.0,183.7932,183.8504,183.7196,183.7196,4700.0
2013-03-22 15:20:00,224.63,224.72,224.42,224.46,4900.0,183.7277,183.8014,183.556,183.5887,4900.0
2013-03-22 15:25:00,224.44,224.58,224.41,224.46,5200.0,183.5723,183.6868,183.5478,183.5887,5200.0
2013-03-22 15:30:00,224.46,224.59,224.45,224.58,4600.0,183.5887,183.695,183.5805,183.6868,4600.0
2013-03-22 15:35:00,224.54,224.74,224.54,224.63,5600.0,183.6541,183.8177,183.6541,183.7277,5600.0
2013-03-22 15:40:00,224.58,224.74,224.58,224.65,5800.0,183.6868,183.8177,183.6868,183.7441,5800.0
2013-03-22 15:45:00,224.64,224.77,224.55,224.57,9200.0,183.7359,183.8423,183.6623,183.6787,9200.0
2013-03-22 15:50:00,224.62,224.65,224.04,224.06,17900.0,183.7196,183.7441,183.2452,183.2615,17900.0
2013-03-22 15:55:00,224.08,224.68,224.08,224.68,21600.0,183.2779,183.7686,183.2779,183.7686,21600.0
2013-03-25 09:30:00,225.0,225.0,223.01,224.27,13400.0,184.0304,184.0304,182.4027,183.4333,13400.0
2013-03-25 09:35:00,224.09,224.18,223.49,223.81,1500.0,183.2861,183.3597,182.7953,183.0571,1500.0
2013-03-25 09:40:00,223.8,224.28,223.79,224.28,1100.0,183.0489,183.4415,183.0407,183.4415,1100.0
2013-03-25 09:45:00,224.29,224.55,223.69,223.74,9500.0,183.4497,183.6623,182.9589,182.9998,9500.0
2013-03-25 09:50:00,223.92,224.01,223.76,223.8,1600.0,183.147,183.2206,183.0162,183.0489,1600.0
2013-03-25 09:55:00,223.79,223.81,223.4,223.53,3200.0,183.0407,183.0571,182.7217,182.828,3200.0
2013-03-25 10:00:00,223.4,223.75,223.34,223.59,2900.0,182.7217,183.008,182.6726,182.8771,2900.0
2013-03-25 10:05:00,223.51,223.7,223.51,223.67,500.0,182.8117,182.9671,182.8117,182.9425,500.0
2013-03-25 10:10:00,223.65,223.65,223.49,223.59,2100.0,182.9262,182.9262,182.7953,182.8771,2100.0
2013-03-25 10:15:00,223.46,223.68,223.06,223.06,3600.0,182.7708,182.9507,182.4436,182.4436,3600.0
2013-03-25 10:20:00,223.01,223.02,222.59,222.76,4100.0,182.4027,182.4109,182.0592,182.1982,4100.0
2013-03-25 10:25:00,222.72,222.72,222.25,222.37,3300.0,182.1655,182.1655,181.7811,181.8793,3300.0
2013-03-25 10:30:00,222.33,222.62,222.19,222.53,1500.0,181.8465,182.0837,181.732,182.0101,1500.0
2013-03-25 10:35:00,222.48,222.51,222.3,222.45,800.0,181.9692,181.9938,181.822,181.9447,800.0
2013-03-25 10:40:00,222.6,222.6,222.22,222.45,600.0,182.0674,182.0674,181.7566,181.9447,600.0
2013-03-25 10:45:00,222.25,222.25,221.88,221.88,2100.0,181.7811,181.7811,181.4785,181.4785,2100.0
2013-03-25 10:50:00,221.88,221.88,221.88,221.88,0.0,181.4785,181.4785,181.4785,181.4785,0.0
2013-03-25 10:55:00,221.93,221.93,221.49,221.5,1500.0,181.5194,181.5194,181.1595,181.1677,1500.0
2013-03-25 11:00:00,221.48,221.49,221.21,221.37,2500.0,181.1513,181.1595,180.9305,181.0613,2500.0
2013-03-25 11:05:00,221.35,221.62,221.13,221.62,2200.0,181.045,181.2658,180.865,181.2658,2200.0
2013-03-25 11:10:00,221.46,221.79,221.12,221.25,3700.0,181.135,181.4049,180.8569,180.9632,3700.0
2013-03-25 11:15:00,221.11,221.25,220.72,220.72,3000.0,180.8487,180.9632,180.5297,180.5297,3000.0
2013-03-25 11:20:00,220.49,220.83,220.47,220.83,900.0,180.3416,180.6197,180.3252,180.6197,900.0
2013-03-25 11:25:00,220.97,220.97,220.7,220.7,400.0,180.7342,180.7342,180.5133,180.5133,400.0
2013-03-25 11:30:00,220.69,220.88,220.5,220.81,5300.0,180.5052,180.6606,180.3498,180.6033,5300.0
2013-03-25 11:35:00,220.78,220.9,220.61,220.73,3000.0,180.5788,180.6769,180.4397,180.5379,3000.0
2013-03-25 11:40:00,220.75,220.95,220.58,220.86,3700.0,180.5542,180.7178,180.4152,180.6442,3700.0
2013-03-25 11:45:00,220.78,221.21,220.31,221.21,5400.0,180.5788,180.9305,180.1944,180.9305,5400.0
2013-03-25 11:50:00,221.41,221.41,220.75,220.77,3100.0,181.0941,181.0941,180.5542,180.5706,3100.0
2013-03-25 11:55:00,220.77,220.86,220.57,220.66,2700.0,180.5706,180.6442,180.407,180.4806,2700.0
2013-03-25 12:00:00,220.64,220.83,220.5,220.62,2700.0,180.4643,180.6197,180.3498,180.4479,2700.0
2013-03-25 12:05:00,220.52,220.57,220.17,220.17,3800.0,180.3661,180.407,180.0799,180.0799,3800.0
2013-03-25 12:10:00,220.1,220.35,220.08,220.2,3500.0,180.0226,180.2271,180.0062,180.1044,3500.0
2013-03-25 12:15:00,220.17,220.26,219.81,219.81,11000.0,180.0799,180.1535,179.7854,179.7854,11000.0
2013-03-25 12:20:00,219.8,220.1,219.79,220.02,3400.0,179.7772,180.0226,179.769,179.9572,3400.0
2013-03-25 12:25:00,220.07,220.24,219.89,219.99,2300.0,179.9981,180.1371,179.8508,179.9326,2300.0
2013-03-25 12:30:00,220.06,220.34,219.94,220.08,8700.0,179.9899,180.2189,179.8917,180.0062,8700.0
2013-03-25 12:35:00,220.03,220.03,219.76,219.8,5100.0,179.9653,179.9653,179.7445,179.7772,5100.0
2013-03-25 12:40:00,219.82,219.82,219.62,219.67,2500.0,179.7936,179.7936,179.63,179.6709,2500.0
2013-03-25 12:45:00,219.66,219.72,219.54,219.55,1600.0,179.6627,179.7118,179.5646,179.5727,1600.0
2013-03-25 12:50:00,219.49,219.57,219.05,219.05,3500.0,179.5237,179.5891,179.1638,179.1638,3500.0
2013-03-25 12:55:00,219.01,219.28,218.98,219.01,3300.0,179.1311,179.3519,179.1065,179.1311,3300.0
2013-03-25 13:00:00,219.04,219.04,218.67,218.91,3300.0,179.1556,179.1556,178.853,179.0493,3300.0
2013-03-25 13:05:00,218.84,218.91,218.67,218.8,800.0,178.992,179.0493,178.853,178.9593,800.0
2013-03-25 13:10:00,218.86,218.99,218.77,218.77,1000.0,179.0084,179.1147,178.9348,178.9348,1000.0
2013-03-25 13:15:00,218.78,219.03,218.78,218.84,1800.0,178.943,179.1474,178.943,178.992,1800.0
2013-03-25 13:20:00,218.93,219.38,218.93,219.32,2400.0,179.0656,179.4337,179.0656,179.3846,2400.0
2013-03-25 13:25:00,219.25,219.46,219.25,219.33,1500.0,179.3274,179.4991,179.3274,179.3928,1500.0
2013-03-25 13:30:00,219.4,219.4,218.98,219.08,3200.0,179.4501,179.4501,179.1065,179.1883,3200.0
2013-03-25 13:35:00,219.15,219.22,219.11,219.11,1200.0,179.2456,179.3028,179.2129,179.2129,1200.0
2013-03-25 13:40:00,219.01,219.29,218.98,219.03,6100.0,179.1311,179.3601,179.1065,179.1474,6100.0
2013-03-25 13:45:00,219.07,219.56,218.98,219.56,3700.0,179.1801,179.5809,179.1065,179.5809,3700.0
2013-03-25 13:50:00,219.65,219.98,219.64,219.98,1200.0,179.6545,179.9245,179.6464,179.9245,1200.0
2013-03-25 13:55:00,220.04,220.36,220.04,220.22,2500.0,179.9735,180.2353,179.9735,180.1207,2500.0
2013-03-25 14:00:00,220.22,220.22,220.1,220.1,600.0,180.1207,180.1207,180.0226,180.0226,600.0
2013-03-25 14:05:00,220.17,220.34,220.17,220.21,800.0,180.0799,180.2189,180.0799,180.1126,800.0
2013-03-25 14:10:00,220.26,220.4,219.81,219.88,6000.0,180.1535,180.268,179.7854,179.8427,6000.0
2013-03-25 14:15:00,219.97,220.21,219.81,220.11,5000.0,179.9163,180.1126,179.7854,180.0308,5000.0
2013-03-25 14:20:00,220.04,220.22,220.04,220.17,3100.0,179.9735,180.1207,179.9735,180.0799,3100.0
2013-03-25 14:25:00,220.04,220.24,219.91,220.17,2600.0,179.9735,180.1371,179.8672,180.0799,2600.0
2013-03-25 14:30:00,220.21,220.32,220.21,220.24,1500.0,180.1126,180.2025,180.1126,180.1371,1500.0
2013-03-25 14:35:00,220.23,220.26,219.91,220.08,2300.0,180.1289,180.1535,179.8672,180.0062,2300.0
2013-03-25 14:40:00,220.08,220.09,220.02,220.09,1100.0,180.0062,180.0144,179.9572,180.0144,1100.0
2013-03-25 14:45:00,220.1,220.2,220.01,220.2,1500.0,180.0226,180.1044,179.949,180.1044,1500.0
2013-03-25 14:50:00,220.14,220.37,220.11,220.2,4100.0,180.0553,180.2434,180.0308,180.1044,4100.0
2013-03-25 14:55:00,220.08,220.13,219.98,220.13,2900.0,180.0062,180.0471,179.9245,180.0471,2900.0
2013-03-25 15:00:00,220.1,220.17,219.74,219.78,5900.0,180.0226,180.0799,179.7282,179.7609,5900.0
2013-03-25 15:05:00,219.84,219.85,219.51,219.52,4100.0,179.8099,179.8181,179.54,179.5482,4100.0
2013-03-25 15:10:00,219.5,219.82,219.5,219.68,5200.0,179.5319,179.7936,179.5319,179.6791,5200.0
2013-03-25 15:15:00,219.62,219.67,219.23,219.23,4800.0,179.63,179.6709,179.311,179.311,4800.0
2013-03-25 15:20:00,219.18,219.63,219.18,219.2,5900.0,179.2701,179.6382,179.2701,179.2865,5900.0
2013-03-25 15:25:00,219.34,219.34,218.93,218.94,5500.0,179.401,179.401,179.0656,179.0738,5500.0
2013-03-25 15:30:00,219.0,219.46,219.0,219.23,4800.0,179.1229,179.4991,179.1229,179.311,4800.0
2013-03-25 15:35:00,219.19,219.47,219.19,219.36,4100.0,179.2783,179.5073,179.2783,179.4173,4100.0
2013-03-25 15:40:00,219.39,219.58,219.27,219.35,7500.0,179.4419,179.5973,179.3437,179.4092,7500.0
2013-03-25 15:45:00,219.35,219.35,218.58,218.58,16900.0,179.4092,179.4092,178.7794,178.7794,16900.0
2013-03-25 15:50:00,218.69,219.38,218.68,219.14,25800.0,178.8693,179.4337,178.8612,179.2374,25800.0
2013-03-25 15:55:00,219.02,219.23,218.66,218.98,45500.0,179.1393,179.311,178.8448,179.1065,45500.0
2013-03-26 09:30:00,220.15,220.15,219.04,219.04,5200.0,180.0635,180.0635,179.1556,179.1556,5200.0
2013-03-26 09:35:00,218.87,218.87,218.87,218.87,200.0,179.0166,179.0166,179.0166,179.0166,200.0
2013-03-26 09:40:00,218.93,219.08,218.89,219.08,1500.0,179.0656,179.1883,179.0329,179.1883,1500.0
2013-03-26 09:45:00,219.09,219.61,218.94,219.6,4500.0,179.1965,179.6218,179.0738,179.6136,4500.0
2013-03-26 09:50:00,219.54,219.73,219.51,219.51,1700.0,179.5646,179.72,179.54,179.54,1700.0
2013-03-26 09:55:00,219.69,220.14,219.69,219.98,3000.0,179.6873,180.0553,179.6873,179.9245,3000.0
2013-03-26 10:00:00,219.98,219.98,219.35,219.43,8000.0,179.9245,179.9245,179.4092,179.4746,8000.0
2013-03-26 10:05:00,219.28,219.54,219.23,219.54,2900.0,179.3519,179.5646,179.311,179.5646,2900.0
2013-03-26 10:10:00,219.69,220.12,219.68,219.93,19400.0,179.6873,180.039,179.6791,179.8836,19400.0
2013-03-26 10:15:00,219.95,219.95,219.64,219.68,4800.0,179.8999,179.8999,179.6464,179.6791,4800.0
2013-03-26 10:20:00,219.7,219.79,219.51,219.63,1300.0,179.6954,179.769,179.54,179.6382,1300.0
2013-03-26 10:25:00,219.74,220.1,219.74,219.99,3000.0,179.7282,180.0226,179.7282,179.9326,3000.0
2013-03-26 10:30:00,220.09,220.09,219.71,219.77,9100.0,180.0144,180.0144,179.7036,179.7527,9100.0
2013-03-26 10:35:00,219.64,219.81,219.64,219.66,2100.0,179.6464,179.7854,179.6464,179.6627,2100.0
2013-03-26 10:40:00,219.54,219.54,219.0,219.21,1200.0,179.5646,179.5646,179.1229,179.2947,1200.0
2013-03-26 10:45:00,219.16,219.49,218.96,219.45,4100.0,179.2538,179.5237,179.0902,179.491,4100.0
2013-03-26 10:50:00,219.32,219.9,219.32,219.46,3400.0,179.3846,179.859,179.3846,179.4991,3400.0
2013-03-26 10:55:00,219.28,219.63,219.28,219.46,1700.0,179.3519,179.6382,179.3519,179.4991,1700.0
2013-03-26 11:00:00,219.35,219.71,219.31,219.71,2300.0,179.4092,179.7036,179.3764,179.7036,2300.0
2013-03-26 11:05:00,219.71,219.74,219.46,219.46,2800.0,179.7036,179.7282,179.4991,179.4991,2800.0
2013-03-26 11:10:00,219.49,219.83,219.41,219.49,2900.0,179.5237,179.8018,179.4582,179.5237,2900.0
2013-03-26 11:15:00,219.44,219.7,219.19,219.7,4400.0,179.4828,179.6954,179.2783,179.6954,4400.0
2013-03-26 11:20:00,219.68,219.68,219.17,219.57,2700.0,179.6791,179.6791,179.2619,179.5891,2700.0
2013-03-26 11:25:00,219.74,219.84,219.52,219.52,1700.0,179.7282,179.8099,179.5482,179.5482,1700.0
2013-03-26 11:30:00,219.47,219.92,219.47,219.92,3900.0,179.5073,179.8754,179.5073,179.8754,3900.0
2013-03-26 11:35:00,219.88,220.15,219.88,219.91,3500.0,179.8427,180.0635,179.8427,179.8672,3500.0
2013-03-26 11:40:00,219.89,220.13,219.76,219.99,2000.0,179.8508,180.0471,179.7445,179.9326,2000.0
2013-03-26 11:45:00,219.96,220.05,219.87,219.99,3200.0,179.9081,179.9817,179.8345,179.9326,3200.0
2013-03-26 11:50:00,219.98,220.08,219.87,219.94,3200.0,179.9245,180.0062,179.8345,179.8917,3200.0
2013-03-26 11:55:00,219.85,220.02,219.83,219.83,2000.0,179.8181,179.9572,179.8018,179.8018,2000.0
2013-03-26 12:00:00,219.82,220.0,219.7,219.96,2500.0,179.7936,179.9408,179.6954,179.9081,2500.0
2013-03-26 12:05:00,219.96,220.07,219.96,219.97,3400.0,179.9081,179.9981,179.9081,179.9163,3400.0
2013-03-26 12:10:00,220.0,220.0,219.7,219.89,2400.0,179.9408,179.9408,179.6954,179.8508,2400.0
2013-03-26 12:15:00,219.92,220.01,219.79,219.79,1400.0,179.8754,179.949,179.769,179.769,1400.0
2013-03-26 12:20:00,219.71,219.83,219.71,219.77,800.0,179.7036,179.8018,179.7036,179.7527,800.0
2013-03-26 12:25:00,219.75,219.8,219.4,219.41,1700.0,179.7363,179.7772,179.4501,179.4582,1700.0
2013-03-26 12:30:00,219.57,219.71,219.57,219.68,1000.0,179.5891,179.7036,179.5891,179.6791,1000.0
2013-03-26 12:35:00,219.65,219.98,219.58,219.98,2100.0,179.6545,179.9245,179.5973,179.9245,2100.0
2013-03-26 12:40:00,220.0,220.06,219.84,219.84,1500.0,179.9408,179.9899,179.8099,179.8099,1500.0
2013-03-26 12:45:00,219.97,220.26,219.97,220.26,900.0,179.9163,180.1535,179.9163,180.1535,900.0
2013-03-26 12:50:00,220.34,220.34,219.96,220.12,3600.0,180.2189,180.2189,179.9081,180.039,3600.0
2013-03-26 12:55:00,220.21,220.21,220.02,220.02,1600.0,180.1126,180.1126,179.9572,179.9572,1600.0
2013-03-26 13:00:00,219.95,220.11,219.89,220.09,1700.0,179.8999,180.0308,179.8508,180.0144,1700.0
2013-03-26 13:05:00,220.1,220.24,220.1,220.24,1800.0,180.0226,180.1371,180.0226,180.1371,1800.0
2013-03-26 13:10:00,220.3,220.3,220.22,220.25,1200.0,180.1862,180.1862,180.1207,180.1453,1200.0
2013-03-26 13:15:00,220.39,220.48,220.21,220.21,2300.0,180.2598,180.3334,180.1126,180.1126,2300.0
2013-03-26 13:20:00,220.35,220.37,220.33,220.33,800.0,180.2271,180.2434,180.2107,180.2107,800.0
2013-03-26 13:25:00,220.48,220.49,220.39,220.44,700.0,180.3334,180.3416,180.2598,180.3007,700.0
2013-03-26 13:30:00,220.49,220.55,220.45,220.46,2500.0,180.3416,180.3907,180.3089,180.317,2500.0
2013-03-26 13:35:00,220.41,220.44,220.3,220.39,1900.0,180.2762,180.3007,180.1862,180.2598,1900.0
2013-03-26 13:40:00,220.38,220.48,220.32,220.32,3200.0,180.2516,180.3334,180.2025,180.2025,3200.0
2013-03-26 13:45:00,220.3,220.55,220.3,220.48,1900.0,180.1862,180.3907,180.1862,180.3334,1900.0
2013-03-26 13:50:00,220.51,220.61,220.49,220.61,1100.0,180.3579,180.4397,180.3416,180.4397,1100.0
2013-03-26 13:55:00,220.53,220.53,220.53,220.53,200.0,180.3743,180.3743,180.3743,180.3743,200.0
2013-03-26 14:00:00,220.54,220.67,220.49,220.67,2600.0,180.3825,180.4888,180.3416,180.4888,2600.0
2013-03-26 14:05:00,220.66,220.66,220.49,220.56,2200.0,180.4806,180.4806,180.3416,180.3988,2200.0
2013-03-26 14:10:00,220.5,220.51,220.37,220.4,4300.0,180.3498,180.3579,180.2434,180.268,4300.0
2013-03-26 14:15:00,220.39,220.55,220.3,220.55,2000.0,180.2598,180.3907,180.1862,180.3907,2000.0
2013-03-26 14:20:00,220.52,220.52,220.39,220.46,2400.0,180.3661,180.3661,180.2598,180.317,2400.0
2013-03-26 14:25:00,220.48,220.53,220.42,220.51,1700.0,180.3334,180.3743,180.2843,180.3579,1700.0
2013-03-26 14:30:00,220.48,220.53,220.2,220.2,1500.0,180.3334,180.3743,180.1044,180.1044,1500.0
2013-03-26 14:35:00,220.19,220.35,220.19,220.31,3000.0,180.0962,180.2271,180.0962,180.1944,3000.0
2013-03-26 14:40:00,220.37,220.46,220.26,220.42,4400.0,180.2434,180.317,180.1535,180.2843,4400.0
2013-03-26 14:45:00,220.47,220.48,220.38,220.44,3200.0,180.3252,180.3334,180.2516,180.3007,3200.0
2013-03-26 14:50:00,220.47,220.83,220.47,220.82,3800.0,180.3252,180.6197,180.3252,180.6115,3800.0
2013-03-26 14:55:00,220.8,220.89,220.8,220.87,1800.0,180.5951,180.6688,180.5951,180.6524,1800.0
2013-03-26 15:00:00,220.88,221.06,220.85,221.06,3800.0,180.6606,180.8078,180.636,180.8078,3800.0
2013-03-26 15:05:00,221.03,221.21,221.03,221.16,3500.0,180.7833,180.9305,180.7833,180.8896,3500.0
2013-03-26 15:10:00,221.15,221.55,221.08,221.43,10700.0,180.8814,181.2086,180.8242,181.1104,10700.0
2013-03-26 15:15:00,221.43,221.61,221.2,221.2,6300.0,181.1104,181.2576,180.9223,180.9223,6300.0
2013-03-26 15:20:00,221.2,221.52,221.2,221.36,4700.0,180.9223,181.184,180.9223,181.0532,4700.0
2013-03-26 15:25:00,221.44,221.45,221.04,221.04,6500.0,181.1186,181.1268,180.7914,180.7914,6500.0
2013-03-26 15:30:00,221.13,221.25,221.04,221.24,5200.0,180.865,180.9632,180.7914,180.955,5200.0
2013-03-26 15:35:00,221.25,221.3,221.09,221.16,4500.0,180.9632,181.0041,180.8323,180.8896,4500.0
2013-03-26 15:40:00,221.16,221.19,220.67,220.73,15500.0,180.8896,180.9141,180.4888,180.5379,15500.0
2013-03-26 15:45:00,220.77,221.01,220.77,221.0,5900.0,180.5706,180.7669,180.5706,180.7587,5900.0
2013-03-26 15:50:00,220.97,220.97,220.71,220.71,6800.0,180.7342,180.7342,180.5215,180.5215,6800.0
2013-03-26 15:55:00,220.71,221.03,220.66,220.95,12300.0,180.5215,180.7833,180.4806,180.7178,12300.0
2013-03-27 09:30:00,219.97,221.03,218.29,218.61,5300.0,179.9163,180.7833,178.5422,178.8039,5300.0
2013-03-27 09:35:00,219.13,219.32,219.09,219.32,1500.0,179.2292,179.3846,179.1965,179.3846,1500.0
2013-03-27 09:40:00,219.29,219.83,219.29,219.43,1900.0,179.3601,179.8018,179.3601,179.4746,1900.0
2013-03-27 09:45:00,219.35,219.75,219.35,219.65,1100.0,179.4092,179.7363,179.4092,179.6545,1100.0
2013-03-27 09:50:00,219.65,219.88,219.28,219.82,2700.0,179.6545,179.8427,179.3519,179.7936,2700.0
2013-03-27 09:55:00,219.9,220.09,219.36,219.66,8800.0,179.859,180.0144,179.4173,179.6627,8800.0
2013-03-27 10:00:00,219.44,219.44,219.44,219.44,100.0,179.4828,179.4828,179.4828,179.4828,100.0
2013-03-27 10:05:00,219.76,219.97,219.72,219.97,2800.0,179.7445,179.9163,179.7118,179.9163,2800.0
2013-03-27 10:10:00,220.1,220.11,219.78,219.98,3200.0,180.0226,180.0308,179.7609,179.9245,3200.0
2013-03-27 10:15:00,220.08,220.09,219.85,219.85,3400.0,180.0062,180.0144,179.8181,179.8181,3400.0
2013-03-27 10:20:00,219.82,220.2,219.82,220.2,1100.0,179.7936,180.1044,179.7936,180.1044,1100.0
2013-03-27 10:25:00,220.24,220.49,220.19,220.49,900.0,180.1371,180.3416,180.0962,180.3416,900.0
2013-03-27 10:30:00,220.52,220.66,220.43,220.66,1000.0,180.3661,180.4806,180.2925,180.4806,1000.0
2013-03-27 10:35:00,220.7,220.7,220.36,220.61,4300.0,180.5133,180.5133,180.2353,180.4397,4300.0
2013-03-27 10:40:00,220.67,221.0,220.53,220.76,2100.0,180.4888,180.7587,180.3743,180.5624,2100.0
2013-03-27 10:45:00,220.83,220.83,220.68,220.75,800.0,180.6197,180.6197,180.497,180.5542,800.0
2013-03-27 10:50:00,220.85,221.0,220.63,220.65,2600.0,180.636,180.7587,180.4561,180.4725,2600.0
2013-03-27 10:55:00,220.63,220.97,220.49,220.74,1600.0,180.4561,180.7342,180.3416,180.5461,1600.0
2013-03-27 11:00:00,220.77,220.79,220.7,220.79,800.0,180.5706,180.587,180.5133,180.587,800.0
2013-03-27 11:05:00,220.7,220.7,220.42,220.61,1100.0,180.5133,180.5133,180.2843,180.4397,1100.0
2013-03-27 11:10:00,220.69,221.14,220.69,221.14,1000.0,180.5052,180.8732,180.5052,180.8732,1000.0
2013-03-27 11:15:00,221.0,221.17,221.0,221.17,1400.0,180.7587,180.8978,180.7587,180.8978,1400.0
2013-03-27 11:20:00,221.17,221.17,220.88,220.99,2300.0,180.8978,180.8978,180.6606,180.7505,2300.0
2013-03-27 11:25:00,221.03,221.12,220.86,220.95,600.0,180.7833,180.8569,180.6442,180.7178,600.0
2013-03-27 11:30:00,220.98,221.31,220.98,221.31,1900.0,180.7424,181.0123,180.7424,181.0123,1900.0
2013-03-27 11:35:00,221.36,221.39,221.2,221.35,2400.0,181.0532,181.0777,180.9223,181.045,2400.0
2013-03-27 11:40:00,221.35,221.48,221.3,221.48,3600.0,181.045,181.1513,181.0041,181.1513,3600.0
2013-03-27 11:45:00,221.43,221.52,221.34,221.41,4600.0,181.1104,181.184,181.0368,181.0941,4600.0
2013-03-27 11:50:00,221.37,221.46,221.27,221.29,2700.0,181.0613,181.135,180.9796,180.9959,2700.0
2013-03-27 11:55:00,221.28,221.49,221.22,221.41,2800.0,180.9877,181.1595,180.9387,181.0941,2800.0
2013-03-27 12:00:00,221.46,221.57,221.41,221.47,1900.0,181.135,181.2249,181.0941,181.1431,1900.0
2013-03-27 12:05:00,221.56,221.62,221.42,221.42,1500.0,181.2168,181.2658,181.1022,181.1022,1500.0
2013-03-27 12:10:00,221.42,221.42,221.42,221.42,0.0,181.1022,181.1022,181.1022,181.1022,0.0
2013-03-27 12:15:00,221.46,221.68,221.43,221.53,1700.0,181.135,181.3149,181.1104,181.1922,1700.0
2013-03-27 12:20:00,221.45,221.81,221.41,221.81,1000.0,181.1268,181.4212,181.0941,181.4212,1000.0
2013-03-27 12:25:00,221.71,221.71,221.53,221.53,1300.0,181.3394,181.3394,181.1922,181.1922,1300.0
2013-03-27 12:30:00,221.53,221.79,221.53,221.67,2200.0,181.1922,181.4049,181.1922,181.3067,2200.0
2013-03-27 12:35:00,221.61,221.75,221.56,221.74,3800.0,181.2576,181.3722,181.2168,181.364,3800.0
2013-03-27 12:40:00,221.54,221.58,221.41,221.55,2100.0,181.2004,181.2331,181.0941,181.2086,2100.0
2013-03-27 12:45:00,221.54,221.59,221.3,221.37,1900.0,181.2004,181.2413,181.0041,181.0613,1900.0
2013-03-27 12:50:00,221.24,221.38,221.24,221.38,200.0,180.955,181.0695,180.955,181.0695,200.0
2013-03-27 12:55:00,221.43,221.55,221.43,221.55,1000.0,181.1104,181.2086,181.1104,181.2086,1000.0
2013-03-27 13:00:00,221.54,221.54,221.15,221.39,1900.0,181.2004,181.2004,180.8814,181.0777,1900.0
2013-03-27 13:05:00,221.34,221.45,221.34,221.37,700.0,181.0368,181.1268,181.0368,181.0613,700.0
2013-03-27 13:10:00,221.2,221.33,221.11,221.32,1300.0,180.9223,181.0286,180.8487,181.0205,1300.0
2013-03-27 13:15:00,221.49,221.49,221.39,221.46,600.0,181.1595,181.1595,181.0777,181.135,600.0
2013-03-27 13:20:00,221.33,221.37,221.28,221.36,1000.0,181.0286,181.0613,180.9877,181.0532,1000.0
2013-03-27 13:25:00,221.36,221.39,221.29,221.39,900.0,181.0532,181.0777,180.9959,181.0777,900.0
2013-03-27 13:30:00,221.22,221.39,221.22,221.39,1200.0,180.9387,181.0777,180.9387,181.0777,1200.0
2013-03-27 13:35:00,221.48,221.55,221.42,221.42,1300.0,181.1513,181.2086,181.1022,181.1022,1300.0
2013-03-27 13:40:00,221.48,221.62,221.48,221.59,1400.0,181.1513,181.2658,181.1513,181.2413,1400.0
2013-03-27 13:45:00,221.52,221.84,221.52,221.84,2800.0,181.184,181.4458,181.184,181.4458,2800.0
2013-03-27 13:50:00,221.77,221.85,221.68,221.69,900.0,181.3885,181.4539,181.3149,181.3231,900.0
2013-03-27 13:55:00,221.79,221.88,221.71,221.71,1500.0,181.4049,181.4785,181.3394,181.3394,1500.0
2013-03-27 14:00:00,221.77,222.01,221.58,221.99,3300.0,181.3885,181.5848,181.2331,181.5685,3300.0
2013-03-27 14:05:00,222.0,222.19,221.96,222.17,2700.0,181.5766,181.732,181.5439,181.7157,2700.0
2013-03-27 14:10:00,222.11,222.17,221.79,222.07,2000.0,181.6666,181.7157,181.4049,181.6339,2000.0
2013-03-27 14:15:00,222.0,222.07,221.97,221.97,500.0,181.5766,181.6339,181.5521,181.5521,500.0
2013-03-27 14:20:00,222.07,222.29,222.06,222.29,1000.0,181.6339,181.8138,181.6257,181.8138,1000.0
2013-03-27 14:25:00,222.33,222.47,222.17,222.47,2500.0,181.8465,181.9611,181.7157,181.9611,2500.0
2013-03-27 14:30:00,222.43,222.56,222.18,222.32,1900.0,181.9283,182.0347,181.7239,181.8384,1900.0
2013-03-27 14:35:00,222.46,222.63,222.46,222.63,1700.0,181.9529,182.0919,181.9529,182.0919,1700.0
2013-03-27 14:40:00,222.63,222.7,222.42,222.51,3000.0,182.0919,182.1492,181.9202,181.9938,3000.0
2013-03-27 14:45:00,222.48,222.48,222.38,222.41,800.0,181.9692,181.9692,181.8874,181.912,800.0
2013-03-27 14:50:00,222.34,222.66,222.34,222.66,2400.0,181.8547,182.1165,181.8547,182.1165,2400.0
2013-03-27 14:55:00,222.68,222.72,222.58,222.58,2500.0,182.1328,182.1655,182.051,182.051,2500.0
2013-03-27 15:00:00,222.58,222.61,222.36,222.44,3000.0,182.051,182.0756,181.8711,181.9365,3000.0
2013-03-27 15:05:00,222.4,222.4,222.22,222.37,1200.0,181.9038,181.9038,181.7566,181.8793,1200.0
2013-03-27 15:10:00,222.41,222.5,222.38,222.38,5400.0,181.912,181.9856,181.8874,181.8874,5400.0
2013-03-27 15:15:00,222.32,222.33,222.13,222.19,1300.0,181.8384,181.8465,181.683,181.732,1300.0
2013-03-27 15:20:00,222.11,222.32,222.11,222.15,1700.0,181.6666,181.8384,181.6666,181.6993,1700.0
2013-03-27 15:25:00,222.09,222.4,222.09,222.39,1800.0,181.6502,181.9038,181.6502,181.8956,1800.0
2013-03-27 15:30:00,222.43,222.5,222.22,222.34,1800.0,181.9283,181.9856,181.7566,181.8547,1800.0
2013-03-27 15:35:00,222.43,222.43,222.25,222.34,1700.0,181.9283,181.9283,181.7811,181.8547,1700.0
2013-03-27 15:40:00,222.29,222.44,222.29,222.37,2100.0,181.8138,181.9365,181.8138,181.8793,2100.0
2013-03-27 15:45:00,222.36,222.39,222.15,222.18,3100.0,181.8711,181.8956,181.6993,181.7239,3100.0
2013-03-27 15:50:00,222.18,222.31,222.13,222.2,10400.0,181.7239,181.8302,181.683,181.7402,10400.0
2013-03-27 15:55:00,222.18,222.26,222.04,222.09,12300.0,181.7239,181.7893,181.6094,181.6502,12300.0
2013-03-28 09:30:00,222.46,222.76,221.38,221.91,3700.0,181.9529,182.1982,181.0695,181.503,3700.0
2013-03-28 09:35:00,222.18,223.5,222.18,223.26,2400.0,181.7239,182.8035,181.7239,182.6072,2400.0
2013-03-28 09:40:00,223.1,223.1,222.35,222.74,1900.0,182.4763,182.4763,181.8629,182.1819,1900.0
2013-03-28 09:45:00,222.74,223.34,222.65,223.24,2700.0,182.1819,182.6726,182.1083,182.5908,2700.0
2013-03-28 09:50:00,222.96,223.38,222.9,223.15,1300.0,182.3618,182.7054,182.3128,182.5172,1300.0
2013-03-28 09:55:00,223.16,223.64,222.94,223.03,2500.0,182.5254,182.918,182.3455,182.4191,2500.0
2013-03-28 10:00:00,223.45,223.45,223.01,223.25,1000.0,182.7626,182.7626,182.4027,182.599,1000.0
2013-03-28 10:05:00,223.2,223.2,222.56,222.86,800.0,182.5581,182.5581,182.0347,182.28,800.0
2013-03-28 10:10:00,222.61,222.9,222.61,222.86,1000.0,182.0756,182.3128,182.0756,182.28,1000.0
2013-03-28 10:15:00,222.68,222.8,222.52,222.74,2500.0,182.1328,182.231,182.0019,182.1819,2500.0
2013-03-28 10:20:00,222.91,222.96,222.91,222.94,600.0,182.3209,182.3618,182.3209,182.3455,600.0
2013-03-28 10:25:00,223.22,223.25,222.95,222.95,1000.0,182.5745,182.599,182.3537,182.3537,1000.0
2013-03-28 10:30:00,223.06,223.42,222.93,223.42,2900.0,182.4436,182.7381,182.3373,182.7381,2900.0
2013-03-28 10:35:00,223.41,223.77,223.4,223.77,1600.0,182.7299,183.0243,182.7217,183.0243,1600.0
2013-03-28 10:40:00,223.63,223.86,223.63,223.65,800.0,182.9098,183.098,182.9098,182.9262,800.0
2013-03-28 10:45:00,223.99,224.17,223.53,223.87,5000.0,183.2043,183.3515,182.828,183.1061,5000.0
2013-03-28 10:50:00,223.87,223.87,223.53,223.85,1500.0,183.1061,183.1061,182.828,183.0898,1500.0
2013-03-28 10:55:00,223.71,224.04,223.57,224.04,2500.0,182.9753,183.2452,182.8608,183.2452,2500.0
2013-03-28 11:00:00,224.24,224.44,223.96,224.18,700.0,183.4088,183.5723,183.1797,183.3597,700.0
2013-03-28 11:05:00,223.99,224.16,223.99,224.1,400.0,183.2043,183.3433,183.2043,183.2943,400.0
2013-03-28 11:10:00,224.08,224.34,224.03,224.22,1700.0,183.2779,183.4905,183.237,183.3924,1700.0
2013-03-28 11:15:00,224.25,224.25,223.86,223.86,1100.0,183.4169,183.4169,183.098,183.098,1100.0
2013-03-28 11:20:00,223.86,223.97,223.76,223.8,14300.0,183.098,183.1879,183.0162,183.0489,14300.0
2013-03-28 11:25:00,223.82,224.05,223.68,224.05,900.0,183.0652,183.2534,182.9507,183.2534,900.0
2013-03-28 11:30:00,223.82,223.82,223.67,223.67,200.0,183.0652,183.0652,182.9425,182.9425,200.0
2013-03-28 11:35:00,223.75,223.75,223.4,223.48,6100.0,183.008,183.008,182.7217,182.7871,6100.0
2013-03-28 11:40:00,223.42,223.46,223.3,223.46,600.0,182.7381,182.7708,182.6399,182.7708,600.0
2013-03-28 11:45:00,223.29,223.42,223.25,223.38,1400.0,182.6317,182.7381,182.599,182.7054,1400.0
2013-03-28 11:50:00,223.41,223.41,223.12,223.24,1300.0,182.7299,182.7299,182.4927,182.5908,1300.0
2013-03-28 11:55:00,223.27,223.3,223.11,223.3,1300.0,182.6154,182.6399,182.4845,182.6399,1300.0
2013-03-28 12:00:00,223.2,223.23,223.02,223.13,1300.0,182.5581,182.5827,182.4109,182.5009,1300.0
2013-03-28 12:05:00,223.07,223.32,223.07,223.32,700.0,182.4518,182.6563,182.4518,182.6563,700.0
2013-03-28 12:10:00,223.21,223.21,223.2,223.2,200.0,182.5663,182.5663,182.5581,182.5581,200.0
2013-03-28 12:15:00,223.21,223.22,223.03,223.03,900.0,182.5663,182.5745,182.4191,182.4191,900.0
2013-03-28 12:20:00,223.16,223.16,223.16,223.16,100.0,182.5254,182.5254,182.5254,182.5254,100.0
2013-03-28 12:25:00,223.3,223.3,223.1,223.1,500.0,182.6399,182.6399,182.4763,182.4763,500.0
2013-03-28 12:30:00,223.01,223.18,222.95,223.18,1200.0,182.4027,182.5418,182.3537,182.5418,1200.0
2013-03-28 12:35:00,223.07,223.14,222.97,222.97,300.0,182.4518,182.5091,182.37,182.37,300.0
2013-03-28 12:40:00,222.97,222.97,222.83,222.9,1400.0,182.37,182.37,182.2555,182.3128,1400.0
2013-03-28 12:45:00,222.99,223.33,222.99,223.33,800.0,182.3864,182.6645,182.3864,182.6645,800.0
2013-03-28 12:50:00,223.27,223.27,223.27,223.27,100.0,182.6154,182.6154,182.6154,182.6154,100.0
2013-03-28 12:55:00,223.2,223.27,223.2,223.2,600.0,182.5581,182.6154,182.5581,182.5581,600.0
2013-03-28 13:00:00,223.25,223.37,223.25,223.28,1300.0,182.599,182.6972,182.599,182.6236,1300.0
2013-03-28 13:05:00,223.27,223.29,223.1,223.1,800.0,182.6154,182.6317,182.4763,182.4763,800.0
2013-03-28 13:10:00,223.04,223.19,223.04,223.17,900.0,182.4273,182.55,182.4273,182.5336,900.0
2013-03-28 13:15:00,223.26,223.26,223.24,223.24,300.0,182.6072,182.6072,182.5908,182.5908,300.0
2013-03-28 13:20:00,223.21,223.31,223.21,223.31,600.0,182.5663,182.6481,182.5663,182.6481,600.0
2013-03-28 13:25:00,223.46,223.46,223.26,223.26,2400.0,182.7708,182.7708,182.6072,182.6072,2400.0
2013-03-28 13:30:00,223.26,223.41,223.23,223.39,2800.0,182.6072,182.7299,182.5827,182.7135,2800.0
2013-03-28 13:35:00,223.36,223.39,223.28,223.28,800.0,182.689,182.7135,182.6236,182.6236,800.0
2013-03-28 13:40:00,223.38,223.78,223.31,223.72,2600.0,182.7054,183.0325,182.6481,182.9834,2600.0
2013-03-28 13:45:00,223.6,223.83,223.6,223.75,700.0,182.8853,183.0734,182.8853,183.008,700.0
2013-03-28 13:50:00,223.76,223.77,223.58,223.58,1200.0,183.0162,183.0243,182.8689,182.8689,1200.0
2013-03-28 13:55:00,223.59,223.77,223.59,223.77,1800.0,182.8771,183.0243,182.8771,183.0243,1800.0
2013-03-28 14:00:00,223.79,223.79,223.72,223.75,500.0,183.0407,183.0407,182.9834,183.008,500.0
2013-03-28 14:05:00,223.74,223.85,223.7,223.77,500.0,182.9998,183.0898,182.9671,183.0243,500.0
2013-03-28 14:10:00,223.68,223.85,223.68,223.78,700.0,182.9507,183.0898,182.9507,183.0325,700.0
2013-03-28 14:15:00,223.85,223.86,223.8,223.81,700.0,183.0898,183.098,183.0489,183.0571,700.0
2013-03-28 14:20:00,223.66,224.08,223.66,223.98,3000.0,182.9344,183.2779,182.9344,183.1961,3000.0
2013-03-28 14:25:00,223.99,224.06,223.94,223.99,1400.0,183.2043,183.2615,183.1634,183.2043,1400.0
2013-03-28 14:30:00,223.92,224.07,223.68,223.68,1900.0,183.147,183.2697,182.9507,182.9507,1900.0
2013-03-28 14:35:00,223.78,223.94,223.78,223.88,900.0,183.0325,183.1634,183.0325,183.1143,900.0
2013-03-28 14:40:00,223.89,223.96,223.86,223.96,1200.0,183.1225,183.1797,183.098,183.1797,1200.0
2013-03-28 14:45:00,223.94,223.98,223.86,223.98,2800.0,183.1634,183.1961,183.098,183.1961,2800.0
2013-03-28 14:50:00,223.95,224.3,223.95,224.24,2600.0,183.1716,183.4578,183.1716,183.4088,2600.0
2013-03-28 14:55:00,224.16,224.16,223.98,224.01,1400.0,183.3433,183.3433,183.1961,183.2206,1400.0
2013-03-28 15:00:00,223.96,224.01,223.94,224.01,1200.0,183.1797,183.2206,183.1634,183.2206,1200.0
2013-03-28 15:05:00,223.99,224.16,223.86,224.1,3400.0,183.2043,183.3433,183.098,183.2943,3400.0
2013-03-28 15:10:00,224.09,224.1,223.9,223.95,1700.0,183.2861,183.2943,183.1307,183.1716,1700.0
2013-03-28 15:15:00,223.95,224.03,223.9,224.03,1900.0,183.1716,183.237,183.1307,183.237,1900.0
2013-03-28 15:20:00,224.15,224.28,224.08,224.14,5800.0,183.3351,183.4415,183.2779,183.327,5800.0
2013-03-28 15:25:00,224.05,224.28,224.03,224.06,4100.0,183.2534,183.4415,183.237,183.2615,4100.0
2013-03-28 15:30:00,224.15,224.24,224.0,224.05,7400.0,183.3351,183.4088,183.2125,183.2534,7400.0
2013-03-28 15:35:00,224.13,224.42,224.13,224.34,7700.0,183.3188,183.556,183.3188,183.4905,7700.0
2013-03-28 15:40:00,224.34,224.42,224.2,224.42,4900.0,183.4905,183.556,183.376,183.556,4900.0
2013-03-28 15:45:00,224.33,224.55,224.33,224.55,5000.0,183.4824,183.6623,183.4824,183.6623,5000.0
2013-03-28 15:50:00,224.55,224.85,224.55,224.83,8400.0,183.6623,183.9077,183.6623,183.8913,8400.0
2013-03-28 15:55:00,224.88,225.16,224.73,224.83,24900.0,183.9322,184.1612,183.8095,183.8913,24900.0
2013-04-01 09:30:00,224.4,224.72,223.65,223.73,7300.0,183.5396,183.8014,182.9262,182.9916,7300.0
2013-04-01 09:35:00,224.11,224.61,223.66,223.88,1600.0,183.3024,183.7114,182.9344,183.1143,1600.0
2013-04-01 09:40:00,224.53,224.61,224.16,224.6,1300.0,183.646,183.7114,183.3433,183.7032,1300.0
2013-04-01 09:45:00,224.52,224.52,224.37,224.37,300.0,183.6378,183.6378,183.5151,183.5151,300.0
2013-04-01 09:50:00,224.16,224.25,223.61,223.79,1600.0,183.3433,183.4169,182.8935,183.0407,1600.0
2013-04-01 09:55:00,223.45,223.48,223.18,223.23,2000.0,182.7626,182.7871,182.5418,182.5827,2000.0
2013-04-01 10:00:00,223.2,223.41,222.36,222.53,4100.0,182.5581,182.7299,181.8711,182.0101,4100.0
2013-04-01 10:05:00,222.66,222.99,222.35,222.56,42300.0,182.1165,182.3864,181.8629,182.0347,42300.0
2013-04-01 10:10:00,222.74,222.87,222.5,222.69,24200.0,182.1819,182.2882,181.9856,182.141,24200.0
2013-04-01 10:15:00,222.86,222.87,222.18,222.19,13500.0,182.28,182.2882,181.7239,181.732,13500.0
2013-04-01 10:20:00,222.19,222.29,221.85,221.85,1700.0,181.732,181.8138,181.4539,181.4539,1700.0
2013-04-01 10:25:00,221.93,222.09,221.87,222.0,2400.0,181.5194,181.6502,181.4703,181.5766,2400.0
2013-04-01 10:30:00,221.84,221.89,221.62,221.75,1300.0,181.4458,181.4867,181.2658,181.3722,1300.0
2013-04-01 10:35:00,221.71,221.73,221.62,221.62,1400.0,181.3394,181.3558,181.2658,181.2658,1400.0
2013-04-01 10:40:00,221.6,221.75,221.46,221.66,11300.0,181.2495,181.3722,181.135,181.2985,11300.0
2013-04-01 10:45:00,221.59,221.78,221.48,221.72,2300.0,181.2413,181.3967,181.1513,181.3476,2300.0
2013-04-01 10:50:00,221.56,221.56,221.28,221.28,3200.0,181.2168,181.2168,180.9877,180.9877,3200.0
2013-04-01 10:55:00,221.37,221.37,221.09,221.09,1100.0,181.0613,181.0613,180.8323,180.8323,1100.0
2013-04-01 11:00:00,221.09,221.3,220.83,221.3,6100.0,180.8323,181.0041,180.6197,181.0041,6100.0
2013-04-01 11:05:00,221.12,221.59,221.12,221.28,900.0,180.8569,181.2413,180.8569,180.9877,900.0
2013-04-01 11:10:00,221.41,221.41,221.24,221.33,1500.0,181.0941,181.0941,180.955,181.0286,1500.0
2013-04-01 11:15:00,221.23,221.42,221.11,221.22,11700.0,180.9468,181.1022,180.8487,180.9387,11700.0
2013-04-01 11:20:00,221.32,221.49,221.32,221.41,500.0,181.0205,181.1595,181.0205,181.0941,500.0
2013-04-01 11:25:00,221.16,221.3,221.16,221.24,500.0,180.8896,181.0041,180.8896,180.955,500.0
2013-04-01 11:30:00,221.32,221.43,221.28,221.31,800.0,181.0205,181.1104,180.9877,181.0123,800.0
2013-04-01 11:35:00,221.28,221.33,221.15,221.33,1000.0,180.9877,181.0286,180.8814,181.0286,1000.0
2013-04-01 11:40:00,221.21,221.23,221.14,221.17,2100.0,180.9305,180.9468,180.8732,180.8978,2100.0
2013-04-01 11:45:00,221.24,221.28,221.22,221.28,800.0,180.955,180.9877,180.9387,180.9877,800.0
2013-04-01 11:50:00,221.32,221.33,221.21,221.33,900.0,181.0205,181.0286,180.9305,181.0286,900.0
2013-04-01 11:55:00,221.12,221.12,220.88,221.0,1600.0,180.8569,180.8569,180.6606,180.7587,1600.0
2013-04-01 12:00:00,220.99,221.05,220.99,221.0,500.0,180.7505,180.7996,180.7505,180.7587,500.0
2013-04-01 12:05:00,221.01,221.06,220.93,221.05,1000.0,180.7669,180.8078,180.7015,180.7996,1000.0
2013-04-01 12:10:00,220.92,220.97,220.9,220.9,900.0,180.6933,180.7342,180.6769,180.6769,900.0
2013-04-01 12:15:00,220.87,220.92,220.87,220.87,1000.0,180.6524,180.6933,180.6524,180.6524,1000.0
2013-04-01 12:20:00,220.88,220.88,220.53,220.54,2400.0,180.6606,180.6606,180.3743,180.3825,2400.0
2013-04-01 12:25:00,220.67,220.71,220.66,220.71,500.0,180.4888,180.5215,180.4806,180.5215,500.0
2013-04-01 12:30:00,220.68,220.68,220.5,220.52,1100.0,180.497,180.497,180.3498,180.3661,1100.0
2013-04-01 12:35:00,220.56,220.62,220.51,220.51,900.0,180.3988,180.4479,180.3579,180.3579,900.0
2013-04-01 12:40:00,220.55,220.65,220.51,220.65,1000.0,180.3907,180.4725,180.3579,180.4725,1000.0
2013-04-01 12:45:00,220.53,220.53,220.31,220.36,700.0,180.3743,180.3743,180.1944,180.2353,700.0
2013-04-01 12:50:00,220.42,220.64,220.37,220.38,2000.0,180.2843,180.4643,180.2434,180.2516,2000.0
2013-04-01 12:55:00,220.3,220.39,220.3,220.32,1200.0,180.1862,180.2598,180.1862,180.2025,1200.0
2013-04-01 13:00:00,220.38,220.4,220.37,220.4,500.0,180.2516,180.268,180.2434,180.268,500.0
2013-04-01 13:05:00,220.35,220.67,220.35,220.55,800.0,180.2271,180.4888,180.2271,180.3907,800.0
2013-04-01 13:10:00,220.68,220.68,220.44,220.44,900.0,180.497,180.497,180.3007,180.3007,900.0
2013-04-01 13:15:00,220.55,220.55,220.54,220.55,400.0,180.3907,180.3907,180.3825,180.3907,400.0
2013-04-01 13:20:00,220.53,220.56,220.47,220.47,1000.0,180.3743,180.3988,180.3252,180.3252,1000.0
2013-04-01 13:25:00,220.5,220.59,220.46,220.46,1800.0,180.3498,180.4234,180.317,180.317,1800.0
2013-04-01 13:30:00,220.46,220.46,220.38,220.46,800.0,180.317,180.317,180.2516,180.317,800.0
2013-04-01 13:35:00,220.47,220.56,220.45,220.48,1400.0,180.3252,180.3988,180.3089,180.3334,1400.0
2013-04-01 13:40:00,220.47,220.66,220.25,220.3,2700.0,180.3252,180.4806,180.1453,180.1862,2700.0
2013-04-01 13:45:00,220.18,220.18,220.18,220.18,100.0,180.088,180.088,180.088,180.088,100.0
2013-04-01 13:50:00,220.29,220.45,220.29,220.44,800.0,180.178,180.3089,180.178,180.3007,800.0
2013-04-01 13:55:00,220.41,220.41,220.33,220.33,1000.0,180.2762,180.2762,180.2107,180.2107,1000.0
2013-04-01 14:00:00,220.3,220.46,220.27,220.28,2500.0,180.1862,180.317,180.1616,180.1698,2500.0
2013-04-01 14:05:00,220.35,220.51,220.24,220.45,2000.0,180.2271,180.3579,180.1371,180.3089,2000.0
2013-04-01 14:10:00,220.57,220.57,220.31,220.37,3800.0,180.407,180.407,180.1944,180.2434,3800.0
2013-04-01 14:15:00,220.37,220.43,220.18,220.18,3500.0,180.2434,180.2925,180.088,180.088,3500.0
2013-04-01 14:20:00,220.2,220.4,220.16,220.33,2800.0,180.1044,180.268,180.0717,180.2107,2800.0
2013-04-01 14:25:00,220.41,220.47,220.24,220.24,2700.0,180.2762,180.3252,180.1371,180.1371,2700.0
2013-04-01 14:30:00,220.26,220.27,220.11,220.11,1100.0,180.1535,180.1616,180.0308,180.0308,1100.0
2013-04-01 14:35:00,220.27,220.34,220.1,220.17,1900.0,180.1616,180.2189,180.0226,180.0799,1900.0
2013-04-01 14:40:00,220.11,220.37,220.11,220.35,3700.0,180.0308,180.2434,180.0308,180.2271,3700.0
2013-04-01 14:45:00,220.28,220.4,220.25,220.4,800.0,180.1698,180.268,180.1453,180.268,800.0
2013-04-01 14:50:00,220.26,220.31,220.19,220.19,2400.0,180.1535,180.1944,180.0962,180.0962,2400.0
2013-04-01 14:55:00,220.19,220.31,220.19,220.26,3500.0,180.0962,180.1944,180.0962,180.1535,3500.0
2013-04-01 15:00:00,220.27,220.35,220.04,220.17,7900.0,180.1616,180.2271,179.9735,180.0799,7900.0
2013-04-01 15:05:00,220.2,220.24,219.81,219.88,4700.0,180.1044,180.1371,179.7854,179.8427,4700.0
2013-04-01 15:10:00,219.81,219.89,219.74,219.89,5000.0,179.7854,179.8508,179.7282,179.8508,5000.0
2013-04-01 15:15:00,219.88,220.01,219.75,219.75,4700.0,179.8427,179.949,179.7363,179.7363,4700.0
2013-04-01 15:20:00,219.74,219.86,219.6,219.86,4000.0,179.7282,179.8263,179.6136,179.8263,4000.0
2013-04-01 15:25:00,219.77,219.83,219.67,219.67,3800.0,179.7527,179.8018,179.6709,179.6709,3800.0
2013-04-01 15:30:00,219.67,219.79,219.43,219.56,6400.0,179.6709,179.769,179.4746,179.5809,6400.0
2013-04-01 15:35:00,219.61,219.79,219.61,219.75,4100.0,179.6218,179.769,179.6218,179.7363,4100.0
2013-04-01 15:40:00,219.7,219.82,219.58,219.77,7200.0,179.6954,179.7936,179.5973,179.7527,7200.0
2013-04-01 15:45:00,219.71,219.82,219.54,219.62,9200.0,179.7036,179.7936,179.5646,179.63,9200.0
2013-04-01 15:50:00,219.65,219.84,219.6,219.61,10100.0,179.6545,179.8099,179.6136,179.6218,10100.0
2013-04-01 15:55:00,219.59,219.85,219.59,219.81,17900.0,179.6055,179.8181,179.6055,179.7854,17900.0
2013-04-02 09:30:00,220.68,221.48,220.68,221.23,6900.0,180.497,181.1513,180.497,180.9468,6900.0
2013-04-02 09:35:00,221.41,221.44,220.55,220.88,5300.0,181.0941,181.1186,180.3907,180.6606,5300.0
2013-04-02 09:40:00,221.03,221.43,220.4,220.86,3300.0,180.7833,181.1104,180.268,180.6442,3300.0
2013-04-02 09:45:00,220.97,221.15,220.84,221.15,3000.0,180.7342,180.8814,180.6279,180.8814,3000.0
2013-04-02 09:50:00,221.14,221.43,220.98,221.18,4900.0,180.8732,181.1104,180.7424,180.9059,4900.0
2013-04-02 09:55:00,221.29,221.31,220.97,221.28,1500.0,180.9959,181.0123,180.7342,180.9877,1500.0
2013-04-02 10:00:00,221.64,221.94,220.72,220.82,3500.0,181.2822,181.5276,180.5297,180.6115,3500.0
2013-04-02 10:05:00,220.97,221.19,220.74,221.09,1800.0,180.7342,180.9141,180.5461,180.8323,1800.0
2013-04-02 10:10:00,221.07,221.2,220.86,220.86,2400.0,180.816,180.9223,180.6442,180.6442,2400.0
2013-04-02 10:15:00,220.97,221.06,220.6,220.72,2000.0,180.7342,180.8078,180.4316,180.5297,2000.0
2013-04-02 10:20:00,220.72,221.08,220.65,221.03,1800.0,180.5297,180.8242,180.4725,180.7833,1800.0
2013-04-02 10:25:00,221.06,221.06,220.83,220.83,2900.0,180.8078,180.8078,180.6197,180.6197,2900.0
2013-04-02 10:30:00,220.74,220.74,220.17,220.31,3100.0,180.5461,180.5461,180.0799,180.1944,3100.0
2013-04-02 10:35:00,220.26,220.63,220.26,220.63,1600.0,180.1535,180.4561,180.1535,180.4561,1600.0
2013-04-02 10:40:00,220.62,220.71,220.51,220.59,6700.0,180.4479,180.5215,180.3579,180.4234,6700.0
2013-04-02 10:45:00,220.61,220.8,220.52,220.73,3800.0,180.4397,180.5951,180.3661,180.5379,3800.0
2013-04-02 10:50:00,220.65,220.88,220.6,220.87,1300.0,180.4725,180.6606,180.4316,180.6524,1300.0
2013-04-02 10:55:00,220.87,220.9,220.64,220.71,1300.0,180.6524,180.6769,180.4643,180.5215,1300.0
2013-04-02 11:00:00,220.63,220.87,220.63,220.76,4500.0,180.4561,180.6524,180.4561,180.5624,4500.0
2013-04-02 11:05:00,220.83,220.93,220.76,220.8,1300.0,180.6197,180.7015,180.5624,180.5951,1300.0
2013-04-02 11:10:00,220.84,220.9,220.77,220.86,7000.0,180.6279,180.6769,180.5706,180.6442,7000.0
2013-04-02 11:15:00,220.71,220.87,220.69,220.87,2400.0,180.5215,180.6524,180.5052,180.6524,2400.0
2013-04-02 11:20:00,220.77,220.9,220.77,220.89,3200.0,180.5706,180.6769,180.5706,180.6688,3200.0
2013-04-02 11:25:00,220.88,220.91,220.75,220.85,3000.0,180.6606,180.6851,180.5542,180.636,3000.0
2013-04-02 11:30:00,220.73,220.87,220.64,220.87,3400.0,180.5379,180.6524,180.4643,180.6524,3400.0
2013-04-02 11:35:00,220.81,220.86,220.71,220.84,1400.0,180.6033,180.6442,180.5215,180.6279,1400.0
2013-04-02 11:40:00,220.75,220.75,220.53,220.53,1400.0,180.5542,180.5542,180.3743,180.3743,1400.0
2013-04-02 11:45:00,220.53,220.53,220.1,220.1,1500.0,180.3743,180.3743,180.0226,180.0226,1500.0
2013-04-02 11:50:00,220.15,220.21,220.14,220.21,400.0,180.0635,180.1126,180.0553,180.1126,400.0
2013-04-02 11:55:00,220.11,220.22,220.11,220.22,600.0,180.0308,180.1207,180.0308,180.1207,600.0
2013-04-02 12:00:00,220.23,220.35,220.23,220.35,1300.0,180.1289,180.2271,180.1289,180.2271,1300.0
2013-04-02 12:05:00,220.34,220.45,220.34,220.45,600.0,180.2189,180.3089,180.2189,180.3089,600.0
2013-04-02 12:10:00,220.49,220.55,220.36,220.5,3400.0,180.3416,180.3907,180.2353,180.3498,3400.0
2013-04-02 12:15:00,220.47,220.53,220.47,220.51,500.0,180.3252,180.3743,180.3252,180.3579,500.0
2013-04-02 12:20:00,220.49,220.49,220.37,220.37,1100.0,180.3416,180.3416,180.2434,180.2434,1100.0
2013-04-02 12:25:00,220.32,220.32,220.28,220.28,500.0,180.2025,180.2025,180.1698,180.1698,500.0
2013-04-02 12:30:00,220.27,220.38,220.24,220.26,2200.0,180.1616,180.2516,180.1371,180.1535,2200.0
2013-04-02 12:35:00,220.25,220.33,220.24,220.28,1000.0,180.1453,180.2107,180.1371,180.1698,1000.0
2013-04-02 12:40:00,220.31,220.35,220.11,220.22,2400.0,180.1944,180.2271,180.0308,180.1207,2400.0
2013-04-02 12:45:00,220.14,220.23,220.11,220.14,1700.0,180.0553,180.1289,180.0308,180.0553,1700.0
2013-04-02 12:50:00,220.14,220.25,220.14,220.25,200.0,180.0553,180.1453,180.0553,180.1453,200.0
2013-04-02 12:55:00,220.24,220.33,220.21,220.25,1800.0,180.1371,180.2107,180.1126,180.1453,1800.0
2013-04-02 13:00:00,220.3,220.34,220.19,220.21,2600.0,180.1862,180.2189,180.0962,180.1126,2600.0
2013-04-02 13:05:00,220.18,220.21,220.05,220.05,1200.0,180.088,180.1126,179.9817,179.9817,1200.0
2013-04-02 13:10:00,219.99,220.25,219.99,220.14,2100.0,179.9326,180.1453,179.9326,180.0553,2100.0
2013-04-02 13:15:00,220.13,220.16,219.91,219.91,1400.0,180.0471,180.0717,179.8672,179.8672,1400.0
2013-04-02 13:20:00,219.9,219.99,219.83,219.83,2000.0,179.859,179.9326,179.8018,179.8018,2000.0
2013-04-02 13:25:00,219.84,219.84,219.66,219.66,2500.0,179.8099,179.8099,179.6627,179.6627,2500.0
2013-04-02 13:30:00,219.71,219.85,219.58,219.85,2200.0,179.7036,179.8181,179.5973,179.8181,2200.0
2013-04-02 13:35:00,219.97,220.04,219.91,220.04,1100.0,179.9163,179.9735,179.8672,179.9735,1100.0
2013-04-02 13:40:00,219.91,219.98,219.86,219.86,700.0,179.8672,179.9245,179.8263,179.8263,700.0
2013-04-02 13:45:00,219.92,220.1,219.85,219.85,4100.0,179.8754,180.0226,179.8181,179.8181,4100.0
2013-04-02 13:50:00,219.85,220.1,219.79,220.1,2300.0,179.8181,180.0226,179.769,180.0226,2300.0
2013-04-02 13:55:00,219.97,220.14,219.9,220.14,2300.0,179.9163,180.0553,179.859,180.0553,2300.0
2013-04-02 14:00:00,220.14,220.18,220.09,220.11,6900.0,180.0553,180.088,180.0144,180.0308,6900.0
2013-04-02 14:05:00,220.09,220.18,220.09,220.14,3800.0,180.0144,180.088,180.0144,180.0553,3800.0
2013-04-02 14:10:00,220.12,220.12,219.86,219.86,2300.0,180.039,180.039,179.8263,179.8263,2300.0
2013-04-02 14:15:00,219.86,219.91,219.73,219.73,1000.0,179.8263,179.8672,179.72,179.72,1000.0
2013-04-02 14:20:00,219.76,219.9,219.76,219.82,2600.0,179.7445,179.859,179.7445,179.7936,2600.0
2013-04-02 14:25:00,219.76,219.8,219.41,219.48,4000.0,179.7445,179.7772,179.4582,179.5155,4000.0
2013-04-02 14:30:00,219.54,219.63,219.06,219.08,2500.0,179.5646,179.6382,179.172,179.1883,2500.0
2013-04-02 14:35:00,219.07,219.16,219.0,219.13,1500.0,179.1801,179.2538,179.1229,179.2292,1500.0
2013-04-02 14:40:00,219.04,219.07,218.85,219.05,4800.0,179.1556,179.1801,179.0002,179.1638,4800.0
2013-04-02 14:45:00,218.98,219.05,218.79,218.79,2100.0,179.1065,179.1638,178.9511,178.9511,2100.0
2013-04-02 14:50:00,218.79,218.84,218.56,218.61,18800.0,178.9511,178.992,178.763,178.8039,18800.0
2013-04-02 14:55:00,218.63,219.05,218.57,218.94,6200.0,178.8203,179.1638,178.7712,179.0738,6200.0
2013-04-02 15:00:00,218.97,218.97,218.82,218.94,6200.0,179.0984,179.0984,178.9757,179.0738,6200.0
2013-04-02 15:05:00,218.96,218.96,218.71,218.77,2200.0,179.0902,179.0902,178.8857,178.9348,2200.0
2013-04-02 15:10:00,218.74,218.87,218.71,218.87,2100.0,178.9102,179.0166,178.8857,179.0166,2100.0
2013-04-02 15:15:00,218.9,218.9,218.48,218.48,5000.0,179.0411,179.0411,178.6976,178.6976,5000.0
2013-04-02 15:20:00,218.55,218.89,218.55,218.75,6200.0,178.7548,179.0329,178.7548,178.9184,6200.0
2013-04-02 15:25:00,218.78,219.15,218.78,219.11,10600.0,178.943,179.2456,178.943,179.2129,10600.0
2013-04-02 15:30:00,218.97,219.2,218.86,219.14,3400.0,179.0984,179.2865,179.0084,179.2374,3400.0
2013-04-02 15:35:00,219.14,219.14,218.91,219.09,1600.0,179.2374,179.2374,179.0493,179.1965,1600.0
2013-04-02 15:40:00,219.03,219.03,218.64,218.73,4700.0,179.1474,179.1474,178.8284,178.9021,4700.0
2013-04-02 15:45:00,218.78,218.81,218.52,218.63,10600.0,178.943,178.9675,178.7303,178.8203,10600.0
2013-04-02 15:50:00,218.66,218.73,218.48,218.49,22800.0,178.8448,178.9021,178.6976,178.7058,22800.0
2013-04-02 15:55:00,218.53,218.83,218.53,218.66,26900.0,178.7385,178.9839,178.7385,178.8448,26900.0
2013-04-03 09:30:00,219.07,219.37,218.46,218.6,4900.0,179.1801,179.4255,178.6812,178.7957,4900.0
2013-04-03 09:35:00,218.8,218.99,218.01,218.31,3100.0,178.9593,179.1147,178.3132,178.5585,3100.0
2013-04-03 09:40:00,218.31,218.74,218.31,218.74,2600.0,178.5585,178.9102,178.5585,178.9102,2600.0
2013-04-03 09:45:00,218.63,218.99,218.63,218.97,5800.0,178.8203,179.1147,178.8203,179.0984,5800.0
2013-04-03 09:50:00,218.97,219.08,218.73,218.91,6300.0,179.0984,179.1883,178.9021,179.0493,6300.0
2013-04-03 09:55:00,219.07,219.25,218.85,219.0,28500.0,179.1801,179.3274,179.0002,179.1229,28500.0
2013-04-03 10:00:00,219.03,219.3,218.41,218.41,12200.0,179.1474,179.3683,178.6403,178.6403,12200.0
2013-04-03 10:05:00,218.42,218.42,217.65,217.88,16900.0,178.6485,178.6485,178.0187,178.2068,16900.0
2013-04-03 10:10:00,218.05,218.05,217.57,217.57,7100.0,178.3459,178.3459,177.9533,177.9533,7100.0
2013-04-03 10:15:00,217.34,218.08,217.34,218.08,2400.0,177.7652,178.3704,177.7652,178.3704,2400.0
2013-04-03 10:20:00,217.94,218.25,217.94,218.23,600.0,178.2559,178.5095,178.2559,178.4931,600.0
2013-04-03 10:25:00,218.23,218.48,218.06,218.06,2200.0,178.4931,178.6976,178.3541,178.3541,2200.0
2013-04-03 10:30:00,218.14,218.49,218.14,218.49,300.0,178.4195,178.7058,178.4195,178.7058,300.0
2013-04-03 10:35:00,218.47,218.47,218.25,218.26,1600.0,178.6894,178.6894,178.5095,178.5176,1600.0
2013-04-03 10:40:00,218.49,218.49,218.43,218.49,500.0,178.7058,178.7058,178.6567,178.7058,500.0
2013-04-03 10:45:00,218.49,218.85,218.33,218.85,1600.0,178.7058,179.0002,178.5749,179.0002,1600.0
2013-04-03 10:50:00,218.84,218.84,218.67,218.77,1700.0,178.992,178.992,178.853,178.9348,1700.0
2013-04-03 10:55:00,218.77,218.77,218.39,218.52,2300.0,178.9348,178.9348,178.624,178.7303,2300.0
2013-04-03 11:00:00,218.32,218.32,218.32,218.32,100.0,178.5667,178.5667,178.5667,178.5667,100.0
2013-04-03 11:05:00,218.25,218.25,217.84,217.92,1800.0,178.5095,178.5095,178.1741,178.2395,1800.0
2013-04-03 11:10:00,217.81,218.02,217.67,218.02,1700.0,178.1496,178.3213,178.0351,178.3213,1700.0
2013-04-03 11:15:00,217.82,217.98,217.82,217.92,1300.0,178.1578,178.2886,178.1578,178.2395,1300.0
2013-04-03 11:20:00,217.92,218.0,217.85,218.0,600.0,178.2395,178.305,178.1823,178.305,600.0
2013-04-03 11:25:00,218.19,218.19,217.83,217.83,1700.0,178.4604,178.4604,178.1659,178.1659,1700.0
2013-04-03 11:30:00,217.88,218.17,217.88,218.17,7200.0,178.2068,178.444,178.2068,178.444,7200.0
2013-04-03 11:35:00,218.2,218.41,218.11,218.13,12100.0,178.4686,178.6403,178.395,178.4113,12100.0
2013-04-03 11:40:00,218.14,218.48,218.13,218.28,5200.0,178.4195,178.6976,178.4113,178.534,5200.0
2013-04-03 11:45:00,218.44,218.82,218.44,218.82,1100.0,178.6649,178.9757,178.6649,178.9757,1100.0
2013-04-03 11:50:00,218.84,218.84,218.57,218.66,1600.0,178.992,178.992,178.7712,178.8448,1600.0
2013-04-03 11:55:00,218.63,218.84,218.48,218.5,5400.0,178.8203,178.992,178.6976,178.7139,5400.0
2013-04-03 12:00:00,218.48,218.5,218.33,218.5,2000.0,178.6976,178.7139,178.5749,178.7139,2000.0
2013-04-03 12:05:00,218.5,218.56,218.41,218.56,1000.0,178.7139,178.763,178.6403,178.763,1000.0
2013-04-03 12:10:00,218.49,218.53,218.23,218.39,1600.0,178.7058,178.7385,178.4931,178.624,1600.0
2013-04-03 12:15:00,218.51,218.56,218.44,218.56,600.0,178.7221,178.763,178.6649,178.763,600.0
2013-04-03 12:20:00,218.38,218.43,218.19,218.37,1100.0,178.6158,178.6567,178.4604,178.6076,1100.0
2013-04-03 12:25:00,218.2,218.47,218.2,218.36,500.0,178.4686,178.6894,178.4686,178.5994,500.0
2013-04-03 12:30:00,218.43,218.54,218.39,218.54,1100.0,178.6567,178.7467,178.624,178.7467,1100.0
2013-04-03 12:35:00,218.59,218.59,218.32,218.44,1800.0,178.7876,178.7876,178.5667,178.6649,1800.0
2013-04-03 12:40:00,218.43,218.47,218.31,218.31,3400.0,178.6567,178.6894,178.5585,178.5585,3400.0
2013-04-03 12:45:00,218.38,218.42,218.27,218.27,2000.0,178.6158,178.6485,178.5258,178.5258,2000.0
2013-04-03 12:50:00,218.39,218.61,218.31,218.61,1600.0,178.624,178.8039,178.5585,178.8039,1600.0
2013-04-03 12:55:00,218.58,218.73,218.58,218.62,600.0,178.7794,178.9021,178.7794,178.8121,600.0
2013-04-03 13:00:00,218.61,218.77,218.46,218.65,4000.0,178.8039,178.9348,178.6812,178.8366,4000.0
2013-04-03 13:05:00,218.67,218.81,218.67,218.81,1300.0,178.853,178.9675,178.853,178.9675,1300.0
2013-04-03 13:10:00,218.83,218.84,218.67,218.81,2500.0,178.9839,178.992,178.853,178.9675,2500.0
2013-04-03 13:15:00,218.52,218.68,218.4,218.67,42600.0,178.7303,178.8612,178.6321,178.853,42600.0
2013-04-03 13:20:00,218.62,218.62,218.26,218.3,18900.0,178.8121,178.8121,178.5176,178.5504,18900.0
2013-04-03 13:25:00,218.32,218.61,218.32,218.58,2600.0,178.5667,178.8039,178.5667,178.7794,2600.0
2013-04-03 13:30:00,218.58,218.61,218.13,218.13,1900.0,178.7794,178.8039,178.4113,178.4113,1900.0
2013-04-03 13:35:00,218.28,218.35,218.12,218.12,9600.0,178.534,178.5913,178.4031,178.4031,9600.0
2013-04-03 13:40:00,217.78,217.83,217.53,217.65,3900.0,178.125,178.1659,177.9206,178.0187,3900.0
2013-04-03 13:45:00,217.7,217.8,217.55,217.55,1500.0,178.0596,178.1414,177.9369,177.9369,1500.0
2013-04-03 13:50:00,217.41,217.6,217.34,217.5,4000.0,177.8224,177.9778,177.7652,177.896,4000.0
2013-04-03 13:55:00,217.58,217.74,217.43,217.46,3400.0,177.9615,178.0923,177.8388,177.8633,3400.0
2013-04-03 14:00:00,217.29,217.63,217.29,217.54,3200.0,177.7243,178.0024,177.7243,177.9287,3200.0
2013-04-03 14:05:00,217.61,217.8,217.49,217.72,1600.0,177.986,178.1414,177.8878,178.076,1600.0
2013-04-03 14:10:00,217.83,218.03,217.83,217.94,1900.0,178.1659,178.3295,178.1659,178.2559,1900.0
2013-04-03 14:15:00,217.93,218.33,217.93,218.33,3600.0,178.2477,178.5749,178.2477,178.5749,3600.0
2013-04-03 14:20:00,218.5,218.5,218.23,218.44,3100.0,178.7139,178.7139,178.4931,178.6649,3100.0
2013-04-03 14:25:00,218.5,218.5,218.28,218.35,1900.0,178.7139,178.7139,178.534,178.5913,1900.0
2013-04-03 14:30:00,218.47,218.49,217.85,217.85,8000.0,178.6894,178.7058,178.1823,178.1823,8000.0
2013-04-03 14:35:00,217.93,218.01,217.78,217.92,1900.0,178.2477,178.3132,178.125,178.2395,1900.0
2013-04-03 14:40:00,218.02,218.3,218.02,218.21,1600.0,178.3213,178.5504,178.3213,178.4767,1600.0
2013-04-03 14:45:00,218.28,218.35,218.06,218.35,4700.0,178.534,178.5913,178.3541,178.5913,4700.0
2013-04-03 14:50:00,218.41,218.46,218.3,218.3,900.0,178.6403,178.6812,178.5504,178.5504,900.0
2013-04-03 14:55:00,218.26,218.26,218.08,218.23,1100.0,178.5176,178.5176,178.3704,178.4931,1100.0
2013-04-03 15:00:00,218.28,218.29,217.82,217.83,4000.0,178.534,178.5422,178.1578,178.1659,4000.0
2013-04-03 15:05:00,217.68,217.81,217.45,217.45,1700.0,178.0433,178.1496,177.8551,177.8551,1700.0
2013-04-03 15:10:00,217.43,217.53,217.24,217.49,3600.0,177.8388,177.9206,177.6834,177.8878,3600.0
2013-04-03 15:15:00,217.53,217.62,216.99,217.04,5500.0,177.9206,177.9942,177.4789,177.5198,5500.0
2013-04-03 15:20:00,217.11,217.17,216.94,216.96,6100.0,177.577,177.6261,177.438,177.4544,6100.0
2013-04-03 15:25:00,217.1,217.11,217.02,217.1,2000.0,177.5689,177.577,177.5034,177.5689,2000.0
2013-04-03 15:30:00,217.2,217.2,216.95,217.1,4900.0,177.6507,177.6507,177.4462,177.5689,4900.0
2013-04-03 15:35:00,217.02,217.07,216.82,216.97,4300.0,177.5034,177.5443,177.3398,177.4625,4300.0
2013-04-03 15:40:00,216.99,217.36,216.64,217.2,6600.0,177.4789,177.7815,177.1926,177.6507,6600.0
2013-04-03 15:45:00,217.27,217.43,217.09,217.32,7100.0,177.7079,177.8388,177.5607,177.7488,7100.0
2013-04-03 15:50:00,217.26,217.48,217.05,217.28,5100.0,177.6997,177.8797,177.528,177.7161,5100.0
2013-04-03 15:55:00,217.27,217.43,216.97,216.98,12400.0,177.7079,177.8388,177.4625,177.4707,12400.0
2013-04-04 09:30:00,217.43,218.65,217.43,218.65,13000.0,177.8388,178.8366,177.8388,178.8366,13000.0
2013-04-04 09:35:00,218.5,218.5,217.38,218.3,6500.0,178.7139,178.7139,177.7979,178.5504,6500.0
2013-04-04 09:40:00,218.27,218.93,218.27,218.71,800.0,178.5258,179.0656,178.5258,178.8857,800.0
2013-04-04 09:45:00,218.87,219.61,218.87,219.51,1300.0,179.0166,179.6218,179.0166,179.54,1300.0
2013-04-04 09:50:00,219.56,219.7,219.31,219.49,4300.0,179.5809,179.6954,179.3764,179.5237,4300.0
2013-04-04 09:55:00,219.42,219.42,219.09,219.41,2300.0,179.4664,179.4664,179.1965,179.4582,2300.0
2013-04-04 10:00:00,219.6,219.99,219.6,219.72,2400.0,179.6136,179.9326,179.6136,179.7118,2400.0
2013-04-04 10:05:00,219.66,219.71,219.4,219.68,900.0,179.6627,179.7036,179.4501,179.6791,900.0
2013-04-04 10:10:00,219.79,219.91,219.53,219.9,4900.0,179.769,179.8672,179.5564,179.859,4900.0
2013-04-04 10:15:00,219.88,219.88,219.71,219.81,2400.0,179.8427,179.8427,179.7036,179.7854,2400.0
2013-04-04 10:20:00,219.86,220.48,219.84,220.19,21500.0,179.8263,180.3334,179.8099,180.0962,21500.0
2013-04-04 10:25:00,220.31,220.32,219.9,219.99,6800.0,180.1944,180.2025,179.859,179.9326,6800.0
2013-04-04 10:30:00,220.1,220.4,220.02,220.4,2200.0,180.0226,180.268,179.9572,180.268,2200.0
2013-04-04 10:35:00,220.45,220.58,220.34,220.57,3900.0,180.3089,180.4152,180.2189,180.407,3900.0
2013-04-04 10:40:00,220.5,221.08,220.5,220.74,5900.0,180.3498,180.8242,180.3498,180.5461,5900.0
2013-04-04 10:45:00,220.67,221.14,220.67,221.14,3200.0,180.4888,180.8732,180.4888,180.8732,3200.0
2013-04-04 10:50:00,221.2,221.45,221.2,221.34,3700.0,180.9223,181.1268,180.9223,181.0368,3700.0
2013-04-04 10:55:00,221.32,221.39,220.89,220.99,2900.0,181.0205,181.0777,180.6688,180.7505,2900.0
2013-04-04 11:00:00,221.04,221.22,220.98,221.22,3400.0,180.7914,180.9387,180.7424,180.9387,3400.0
2013-04-04 11:05:00,221.31,221.49,221.19,221.28,2700.0,181.0123,181.1595,180.9141,180.9877,2700.0
2013-04-04 11:10:00,221.37,221.63,221.19,221.23,4800.0,181.0613,181.274,180.9141,180.9468,4800.0
2013-04-04 11:15:00,220.93,221.35,220.91,221.27,2300.0,180.7015,181.045,180.6851,180.9796,2300.0
2013-04-04 11:20:00,221.3,221.48,221.25,221.41,14100.0,181.0041,181.1513,180.9632,181.0941,14100.0
2013-04-04 11:25:00,221.68,222.0,221.68,221.83,2900.0,181.3149,181.5766,181.3149,181.4376,2900.0
2013-04-04 11:30:00,221.78,221.85,221.41,221.41,3400.0,181.3967,181.4539,181.0941,181.0941,3400.0
2013-04-04 11:35:00,221.49,221.49,221.07,221.09,1800.0,181.1595,181.1595,180.816,180.8323,1800.0
2013-04-04 11:40:00,221.17,221.41,221.17,221.41,1400.0,180.8978,181.0941,180.8978,181.0941,1400.0
2013-04-04 11:45:00,221.47,221.56,221.36,221.56,1700.0,181.1431,181.2168,181.0532,181.2168,1700.0
2013-04-04 11:50:00,221.45,221.82,221.35,221.35,4000.0,181.1268,181.4294,181.045,181.045,4000.0
2013-04-04 11:55:00,221.35,221.64,221.19,221.49,1900.0,181.045,181.2822,180.9141,181.1595,1900.0
2013-04-04 12:00:00,221.45,221.55,221.32,221.45,1400.0,181.1268,181.2086,181.0205,181.1268,1400.0
2013-04-04 12:05:00,221.38,221.38,220.8,221.01,2000.0,181.0695,181.0695,180.5951,180.7669,2000.0
2013-04-04 12:10:00,220.85,220.95,220.4,220.95,6800.0,180.636,180.7178,180.268,180.7178,6800.0
2013-04-04 12:15:00,220.99,221.23,220.92,221.07,600.0,180.7505,180.9468,180.6933,180.816,600.0
2013-04-04 12:20:00,221.2,221.24,221.07,221.1,1000.0,180.9223,180.955,180.816,180.8405,1000.0
2013-04-04 12:25:00,221.14,221.14,220.74,220.93,2800.0,180.8732,180.8732,180.5461,180.7015,2800.0
2013-04-04 12:30:00,221.0,221.13,220.94,221.13,2000.0,180.7587,180.865,180.7096,180.865,2000.0
2013-04-04 12:35:00,221.04,221.29,221.02,221.29,600.0,180.7914,180.9959,180.7751,180.9959,600.0
2013-04-04 12:40:00,221.1,221.17,220.34,220.4,5500.0,180.8405,180.8978,180.2189,180.268,5500.0
2013-04-04 12:45:00,220.47,221.0,220.4,221.0,1700.0,180.3252,180.7587,180.268,180.7587,1700.0
2013-04-04 12:50:00,220.86,220.86,220.64,220.84,2200.0,180.6442,180.6442,180.4643,180.6279,2200.0
2013-04-04 12:55:00,220.85,221.17,220.76,221.17,1900.0,180.636,180.8978,180.5624,180.8978,1900.0
2013-04-04 13:00:00,221.21,221.26,220.93,221.19,3600.0,180.9305,180.9714,180.7015,180.9141,3600.0
2013-04-04 13:05:00,221.25,221.25,221.11,221.23,4200.0,180.9632,180.9632,180.8487,180.9468,4200.0
2013-04-04 13:10:00,221.21,221.26,221.06,221.17,4800.0,180.9305,180.9714,180.8078,180.8978,4800.0
2013-04-04 13:15:00,221.14,221.66,220.97,221.49,5600.0,180.8732,181.2985,180.7342,181.1595,5600.0
2013-04-04 13:20:00,221.58,221.58,221.37,221.5,3900.0,181.2331,181.2331,181.0613,181.1677,3900.0
2013-04-04 13:25:00,221.49,221.61,221.44,221.58,4500.0,181.1595,181.2576,181.1186,181.2331,4500.0
2013-04-04 13:30:00,221.58,221.58,221.33,221.46,5200.0,181.2331,181.2331,181.0286,181.135,5200.0
2013-04-04 13:35:00,221.5,221.71,221.35,221.35,2300.0,181.1677,181.3394,181.045,181.045,2300.0
2013-04-04 13:40:00,221.33,221.92,221.33,221.91,2100.0,181.0286,181.5112,181.0286,181.503,2100.0
2013-04-04 13:45:00,221.88,222.01,221.78,222.0,2300.0,181.4785,181.5848,181.3967,181.5766,2300.0
2013-04-04 13:50:00,221.94,222.05,221.94,222.05,700.0,181.5276,181.6175,181.5276,181.6175,700.0
2013-04-04 13:55:00,222.06,222.14,221.9,221.9,1500.0,181.6257,181.6911,181.4948,181.4948,1500.0
2013-04-04 14:00:00,221.9,222.21,221.89,222.2,9200.0,181.4948,181.7484,181.4867,181.7402,9200.0
2013-04-04 14:05:00,222.22,222.73,222.22,222.73,2200.0,181.7566,182.1737,181.7566,182.1737,2200.0
2013-04-04 14:10:00,222.72,222.81,222.33,222.49,4100.0,182.1655,182.2391,181.8465,181.9774,4100.0
2013-04-04 14:15:00,222.5,222.99,222.5,222.86,3000.0,181.9856,182.3864,181.9856,182.28,3000.0
2013-04-04 14:20:00,222.81,223.16,222.78,223.16,4300.0,182.2391,182.5254,182.2146,182.5254,4300.0
2013-04-04 14:25:00,223.03,223.09,222.72,223.02,6000.0,182.4191,182.4682,182.1655,182.4109,6000.0
2013-04-04 14:30:00,222.93,223.22,222.93,223.21,2800.0,182.3373,182.5745,182.3373,182.5663,2800.0
2013-04-04 14:35:00,223.3,223.64,223.24,223.46,4200.0,182.6399,182.918,182.5908,182.7708,4200.0
2013-04-04 14:40:00,223.49,223.61,223.44,223.61,4300.0,182.7953,182.8935,182.7544,182.8935,4300.0
2013-04-04 14:45:00,223.57,223.62,223.57,223.62,1200.0,182.8608,182.9017,182.8608,182.9017,1200.0
2013-04-04 14:50:00,223.69,223.85,223.69,223.79,8900.0,182.9589,183.0898,182.9589,183.0407,8900.0
2013-04-04 14:55:00,223.78,223.92,223.72,223.78,7100.0,183.0325,183.147,182.9834,183.0325,7100.0
2013-04-04 15:00:00,223.8,223.89,223.65,223.86,7200.0,183.0489,183.1225,182.9262,183.098,7200.0
2013-04-04 15:05:00,223.9,223.95,223.78,223.85,2700.0,183.1307,183.1716,183.0325,183.0898,2700.0
2013-04-04 15:10:00,223.84,224.16,223.83,224.0,4700.0,183.0816,183.3433,183.0734,183.2125,4700.0
2013-04-04 15:15:00,224.0,224.11,223.68,223.68,5700.0,183.2125,183.3024,182.9507,182.9507,5700.0
2013-04-04 15:20:00,223.82,224.26,223.76,224.26,5000.0,183.0652,183.4251,183.0162,183.4251,5000.0
2013-04-04 15:25:00,224.3,224.41,224.17,224.41,5900.0,183.4578,183.5478,183.3515,183.5478,5900.0
2013-04-04 15:30:00,224.37,224.53,224.37,224.38,9500.0,183.5151,183.646,183.5151,183.5233,9500.0
2013-04-04 15:35:00,224.35,224.51,224.03,224.04,6200.0,183.4987,183.6296,183.237,183.2452,6200.0
2013-04-04 15:40:00,224.1,224.16,223.81,223.85,10000.0,183.2943,183.3433,183.0571,183.0898,10000.0
2013-04-04 15:45:00,223.79,223.89,223.61,223.78,16600.0,183.0407,183.1225,182.8935,183.0325,16600.0
2013-04-04 15:50:00,223.81,224.12,223.67,224.05,12900.0,183.0571,183.3106,182.9425,183.2534,12900.0
2013-04-04 15:55:00,224.05,224.73,224.04,224.65,27600.0,183.2534,183.8095,183.2452,183.7441,27600.0
2013-04-05 09:30:00,221.79,221.84,221.14,221.3,5200.0,181.4049,181.4458,180.8732,181.0041,5200.0
2013-04-05 09:35:00,221.35,221.35,220.02,220.8,2800.0,181.045,181.045,179.9572,180.5951,2800.0
2013-04-05 09:40:00,221.28,222.89,220.57,222.77,6100.0,180.9877,182.3046,180.407,182.2064,6100.0
2013-04-05 09:45:00,222.56,223.01,222.55,222.91,3100.0,182.0347,182.4027,182.0265,182.3209,3100.0
2013-04-05 09:50:00,223.14,223.17,221.78,221.78,3500.0,182.5091,182.5336,181.3967,181.3967,3500.0
2013-04-05 09:55:00,221.84,222.08,221.35,221.42,3300.0,181.4458,181.6421,181.045,181.1022,3300.0
2013-04-05 10:00:00,221.43,221.43,220.86,221.36,7200.0,181.1104,181.1104,180.6442,181.0532,7200.0
2013-04-05 10:05:00,221.63,221.77,220.99,221.77,6300.0,181.274,181.3885,180.7505,181.3885,6300.0
2013-04-05 10:10:00,221.75,221.75,220.96,221.34,1900.0,181.3722,181.3722,180.726,181.0368,1900.0
2013-04-05 10:15:00,221.1,221.24,221.0,221.0,600.0,180.8405,180.955,180.7587,180.7587,600.0
2013-04-05 10:20:00,220.97,221.14,220.78,220.8,3700.0,180.7342,180.8732,180.5788,180.5951,3700.0
2013-04-05 10:25:00,220.89,221.14,220.84,221.14,800.0,180.6688,180.8732,180.6279,180.8732,800.0
2013-04-05 10:30:00,220.94,221.21,220.75,220.8,6600.0,180.7096,180.9305,180.5542,180.5951,6600.0
2013-04-05 10:35:00,220.75,221.2,220.61,221.2,1700.0,180.5542,180.9223,180.4397,180.9223,1700.0
2013-04-05 10:40:00,220.79,221.08,220.79,220.98,600.0,180.587,180.8242,180.587,180.7424,600.0
2013-04-05 10:45:00,220.75,220.91,220.6,220.68,1500.0,180.5542,180.6851,180.4316,180.497,1500.0
2013-04-05 10:50:00,220.82,221.09,220.8,220.85,1300.0,180.6115,180.8323,180.5951,180.636,1300.0
2013-04-05 10:55:00,220.84,220.97,220.82,220.9,1200.0,180.6279,180.7342,180.6115,180.6769,1200.0
2013-04-05 11:00:00,220.81,221.44,220.71,221.13,2400.0,180.6033,181.1186,180.5215,180.865,2400.0
2013-04-05 11:05:00,221.47,221.48,220.98,221.29,2100.0,181.1431,181.1513,180.7424,180.9959,2100.0
2013-04-05 11:10:00,221.41,221.71,221.41,221.56,600.0,181.0941,181.3394,181.0941,181.2168,600.0
2013-04-05 11:15:00,221.54,221.54,220.81,220.81,2600.0,181.2004,181.2004,180.6033,180.6033,2600.0
2013-04-05 11:20:00,220.92,221.07,220.91,221.07,1200.0,180.6933,180.816,180.6851,180.816,1200.0
2013-04-05 11:25:00,220.98,220.98,220.67,220.68,800.0,180.7424,180.7424,180.4888,180.497,800.0
2013-04-05 11:30:00,220.92,220.92,220.59,220.66,2400.0,180.6933,180.6933,180.4234,180.4806,2400.0
2013-04-05 11:35:00,220.6,220.66,220.47,220.64,900.0,180.4316,180.4806,180.3252,180.4643,900.0
2013-04-05 11:40:00,220.55,220.9,220.54,220.78,1300.0,180.3907,180.6769,180.3825,180.5788,1300.0
2013-04-05 11:45:00,220.65,220.72,220.65,220.72,400.0,180.4725,180.5297,180.4725,180.5297,400.0
2013-04-05 11:50:00,220.63,221.0,220.49,220.96,5000.0,180.4561,180.7587,180.3416,180.726,5000.0
2013-04-05 11:55:00,220.9,220.9,220.67,220.67,1000.0,180.6769,180.6769,180.4888,180.4888,1000.0
2013-04-05 12:00:00,220.77,220.77,220.5,220.56,1600.0,180.5706,180.5706,180.3498,180.3988,1600.0
2013-04-05 12:05:00,220.59,220.7,220.53,220.66,2000.0,180.4234,180.5133,180.3743,180.4806,2000.0
2013-04-05 12:10:00,220.63,220.63,220.57,220.57,300.0,180.4561,180.4561,180.407,180.407,300.0
2013-04-05 12:15:00,220.61,220.61,220.52,220.56,800.0,180.4397,180.4397,180.3661,180.3988,800.0
2013-04-05 12:20:00,220.51,220.88,220.51,220.63,1700.0,180.3579,180.6606,180.3579,180.4561,1700.0
2013-04-05 12:25:00,220.58,220.66,220.58,220.66,200.0,180.4152,180.4806,180.4152,180.4806,200.0
2013-04-05 12:30:00,220.74,220.85,220.72,220.72,800.0,180.5461,180.636,180.5297,180.5297,800.0
2013-04-05 12:35:00,220.64,220.8,220.64,220.8,800.0,180.4643,180.5951,180.4643,180.5951,800.0
2013-04-05 12:40:00,220.79,220.82,220.64,220.64,1400.0,180.587,180.6115,180.4643,180.4643,1400.0
2013-04-05 12:45:00,220.73,220.91,220.71,220.91,700.0,180.5379,180.6851,180.5215,180.6851,700.0
2013-04-05 12:50:00,220.75,220.86,220.73,220.79,800.0,180.5542,180.6442,180.5379,180.587,800.0
2013-04-05 12:55:00,220.65,220.7,220.5,220.59,1700.0,180.4725,180.5133,180.3498,180.4234,1700.0
2013-04-05 13:00:00,220.68,220.68,220.56,220.56,200.0,180.497,180.497,180.3988,180.3988,200.0
2013-04-05 13:05:00,220.67,220.84,220.6,220.83,1600.0,180.4888,180.6279,180.4316,180.6197,1600.0
2013-04-05 13:10:00,220.89,220.89,220.88,220.88,200.0,180.6688,180.6688,180.6606,180.6606,200.0
2013-04-05 13:15:00,220.99,221.09,220.92,221.09,1000.0,180.7505,180.8323,180.6933,180.8323,1000.0
2013-04-05 13:20:00,221.01,221.13,221.01,221.07,400.0,180.7669,180.865,180.7669,180.816,400.0
2013-04-05 13:25:00,221.1,221.13,220.95,221.08,2200.0,180.8405,180.865,180.7178,180.8242,2200.0
2013-04-05 13:30:00,221.1,221.29,220.87,220.87,1600.0,180.8405,180.9959,180.6524,180.6524,1600.0
2013-04-05 13:35:00,220.85,220.85,220.75,220.76,1200.0,180.636,180.636,180.5542,180.5624,1200.0
2013-04-05 13:40:00,220.78,220.83,220.47,220.74,1800.0,180.5788,180.6197,180.3252,180.5461,1800.0
2013-04-05 13:45:00,220.72,220.78,220.72,220.78,500.0,180.5297,180.5788,180.5297,180.5788,500.0
2013-04-05 13:50:00,220.78,220.89,220.78,220.89,400.0,180.5788,180.6688,180.5788,180.6688,400.0
2013-04-05 13:55:00,220.78,220.78,220.52,220.59,4200.0,180.5788,180.5788,180.3661,180.4234,4200.0
2013-04-05 14:00:00,220.52,220.79,220.43,220.43,2900.0,180.3661,180.587,180.2925,180.2925,2900.0
2013-04-05 14:05:00,220.59,220.65,220.38,220.65,2000.0,180.4234,180.4725,180.2516,180.4725,2000.0
2013-04-05 14:10:00,220.49,220.61,220.49,220.6,2000.0,180.3416,180.4397,180.3416,180.4316,2000.0
2013-04-05 14:15:00,220.57,220.61,220.34,220.61,1600.0,180.407,180.4397,180.2189,180.4397,1600.0
2013-04-05 14:20:00,220.61,220.65,220.57,220.65,400.0,180.4397,180.4725,180.407,180.4725,400.0
2013-04-05 14:25:00,220.78,220.89,220.72,220.89,1000.0,180.5788,180.6688,180.5297,180.6688,1000.0
2013-04-05 14:30:00,220.85,220.96,220.77,220.9,2800.0,180.636,180.726,180.5706,180.6769,2800.0
2013-04-05 14:35:00,220.94,220.96,220.89,220.9,1100.0,180.7096,180.726,180.6688,180.6769,1100.0
2013-04-05 14:40:00,220.91,220.91,220.83,220.83,300.0,180.6851,180.6851,180.6197,180.6197,300.0
2013-04-05 14:45:00,220.86,220.98,220.66,220.83,2300.0,180.6442,180.7424,180.4806,180.6197,2300.0
2013-04-05 14:50:00,220.82,220.85,220.78,220.84,1400.0,180.6115,180.636,180.5788,180.6279,1400.0
2013-04-05 14:55:00,220.82,220.87,220.77,220.77,500.0,180.6115,180.6524,180.5706,180.5706,500.0
2013-04-05 15:00:00,220.76,220.77,220.46,220.72,4500.0,180.5624,180.5706,180.317,180.5297,4500.0
2013-04-05 15:05:00,220.79,220.93,220.68,220.82,2400.0,180.587,180.7015,180.497,180.6115,2400.0
2013-04-05 15:10:00,220.96,221.12,220.96,220.96,1700.0,180.726,180.8569,180.726,180.726,1700.0
2013-04-05 15:15:00,220.9,221.15,220.9,221.13,2700.0,180.6769,180.8814,180.6769,180.865,2700.0
2013-04-05 15:20:00,221.14,221.16,220.77,221.13,4100.0,180.8732,180.8896,180.5706,180.865,4100.0
2013-04-05 15:25:00,221.05,221.15,220.93,221.15,1700.0,180.7996,180.8814,180.7015,180.8814,1700.0
2013-04-05 15:30:00,221.18,221.18,220.74,220.84,5600.0,180.9059,180.9059,180.5461,180.6279,5600.0
2013-04-05 15:35:00,220.9,221.37,220.86,221.37,4600.0,180.6769,181.0613,180.6442,181.0613,4600.0
2013-04-05 15:40:00,221.3,221.4,221.14,221.25,3700.0,181.0041,181.0859,180.8732,180.9632,3700.0
2013-04-05 15:45:00,221.32,221.76,221.27,221.76,5000.0,181.0205,181.3803,180.9796,181.3803,5000.0
2013-04-05 15:50:00,221.72,221.81,221.43,221.7,10400.0,181.3476,181.4212,181.1104,181.3313,10400.0
2013-04-05 15:55:00,221.84,222.11,221.72,222.01,21100.0,181.4458,181.6666,181.3476,181.5848,21100.0
2013-04-08 09:30:00,233.36,233.36,222.86,223.64,8300.0,190.8681,190.8681,182.28,182.918,8300.0
2013-04-08 09:35:00,223.74,225.97,223.51,225.59,4500.0,182.9998,184.8237,182.8117,184.5129,4500.0
2013-04-08 09:40:00,225.91,226.03,225.03,225.16,11600.0,184.7747,184.8728,184.0549,184.1612,11600.0
2013-04-08 09:45:00,224.45,224.91,224.39,224.45,27700.0,183.5805,183.9568,183.5314,183.5805,27700.0
2013-04-08 09:50:00,224.44,224.63,223.91,224.36,6400.0,183.5723,183.7277,183.1388,183.5069,6400.0
2013-04-08 09:55:00,224.72,224.72,223.44,223.54,8100.0,183.8014,183.8014,182.7544,182.8362,8100.0
2013-04-08 10:00:00,223.62,223.62,222.87,223.09,2800.0,182.9017,182.9017,182.2882,182.4682,2800.0
2013-04-08 10:05:00,222.96,223.22,222.95,222.95,5600.0,182.3618,182.5745,182.3537,182.3537,5600.0
2013-04-08 10:10:00,223.26,223.46,223.02,223.13,1200.0,182.6072,182.7708,182.4109,182.5009,1200.0
2013-04-08 10:15:00,223.21,223.37,222.69,222.93,1100.0,182.5663,182.6972,182.141,182.3373,1100.0
2013-04-08 10:20:00,222.8,223.29,222.77,223.28,2300.0,182.231,182.6317,182.2064,182.6236,2300.0
2013-04-08 10:25:00,223.12,223.42,222.82,222.92,2500.0,182.4927,182.7381,182.2473,182.3291,2500.0
2013-04-08 10:30:00,222.94,222.94,222.77,222.83,1000.0,182.3455,182.3455,182.2064,182.2555,1000.0
2013-04-08 10:35:00,222.86,222.97,222.72,222.86,1200.0,182.28,182.37,182.1655,182.28,1200.0
2013-04-08 10:40:00,222.74,222.74,222.48,222.61,3700.0,182.1819,182.1819,181.9692,182.0756,3700.0
2013-04-08 10:45:00,222.69,222.91,222.04,222.04,15400.0,182.141,182.3209,181.6094,181.6094,15400.0
2013-04-08 10:50:00,222.21,222.73,222.06,222.55,2000.0,181.7484,182.1737,181.6257,182.0265,2000.0
2013-04-08 10:55:00,222.23,222.37,222.11,222.37,700.0,181.7648,181.8793,181.6666,181.8793,700.0
2013-04-08 11:00:00,222.15,222.37,222.12,222.37,3300.0,181.6993,181.8793,181.6748,181.8793,3300.0
2013-04-08 11:05:00,222.35,222.39,222.07,222.39,700.0,181.8629,181.8956,181.6339,181.8956,700.0
2013-04-08 11:10:00,222.31,222.51,222.15,222.41,21800.0,181.8302,181.9938,181.6993,181.912,21800.0
2013-04-08 11:15:00,222.5,222.65,222.26,222.65,1400.0,181.9856,182.1083,181.7893,182.1083,1400.0
2013-04-08 11:20:00,222.83,222.83,222.69,222.69,500.0,182.2555,182.2555,182.141,182.141,500.0
2013-04-08 11:25:00,222.79,222.98,222.73,222.96,1800.0,182.2228,182.3782,182.1737,182.3618,1800.0
2013-04-08 11:30:00,222.93,223.06,222.88,222.95,1100.0,182.3373,182.4436,182.2964,182.3537,1100.0
2013-04-08 11:35:00,222.92,223.14,222.9,222.99,2000.0,182.3291,182.5091,182.3128,182.3864,2000.0
2013-04-08 11:40:00,222.96,223.11,222.63,222.7,2600.0,182.3618,182.4845,182.0919,182.1492,2600.0
2013-04-08 11:45:00,222.74,222.75,222.58,222.58,300.0,182.1819,182.1901,182.051,182.051,300.0
2013-04-08 11:50:00,222.57,222.65,222.37,222.52,6300.0,182.0428,182.1083,181.8793,182.0019,6300.0
2013-04-08 11:55:00,222.48,223.12,222.48,222.8,2200.0,181.9692,182.4927,181.9692,182.231,2200.0
2013-04-08 12:00:00,222.68,222.84,222.68,222.81,600.0,182.1328,182.2637,182.1328,182.2391,600.0
2013-04-08 12:05:00,222.71,222.71,222.59,222.59,200.0,182.1574,182.1574,182.0592,182.0592,200.0
2013-04-08 12:10:00,222.56,222.82,222.56,222.73,700.0,182.0347,182.2473,182.0347,182.1737,700.0
2013-04-08 12:15:00,222.83,222.83,222.41,222.6,1100.0,182.2555,182.2555,181.912,182.0674,1100.0
2013-04-08 12:20:00,222.43,222.51,222.42,222.42,800.0,181.9283,181.9938,181.9202,181.9202,800.0
2013-04-08 12:25:00,222.41,222.49,222.41,222.41,700.0,181.912,181.9774,181.912,181.912,700.0
2013-04-08 12:30:00,222.53,222.65,222.53,222.65,300.0,182.0101,182.1083,182.0101,182.1083,300.0
2013-04-08 12:35:00,222.74,222.84,222.66,222.79,1800.0,182.1819,182.2637,182.1165,182.2228,1800.0
2013-04-08 12:40:00,222.79,222.94,222.68,222.9,1600.0,182.2228,182.3455,182.1328,182.3128,1600.0
2013-04-08 12:45:00,222.85,222.85,222.76,222.76,200.0,182.2719,182.2719,182.1982,182.1982,200.0
2013-04-08 12:50:00,222.98,223.06,222.98,223.06,200.0,182.3782,182.4436,182.3782,182.4436,200.0
2013-04-08 12:55:00,223.12,223.12,222.87,222.87,1400.0,182.4927,182.4927,182.2882,182.2882,1400.0
2013-04-08 13:00:00,222.89,222.89,222.81,222.82,300.0,182.3046,182.3046,182.2391,182.2473,300.0
2013-04-08 13:05:00,222.83,222.83,222.66,222.66,1100.0,182.2555,182.2555,182.1165,182.1165,1100.0
2013-04-08 13:10:00,222.63,222.91,222.62,222.81,900.0,182.0919,182.3209,182.0837,182.2391,900.0
2013-04-08 13:15:00,222.92,223.23,222.81,223.23,3500.0,182.3291,182.5827,182.2391,182.5827,3500.0
2013-04-08 13:20:00,223.13,223.2,223.1,223.18,900.0,182.5009,182.5581,182.4763,182.5418,900.0
2013-04-08 13:25:00,223.35,223.5,223.22,223.26,2000.0,182.6808,182.8035,182.5745,182.6072,2000.0
2013-04-08 13:30:00,223.43,223.43,223.3,223.3,700.0,182.7462,182.7462,182.6399,182.6399,700.0
2013-04-08 13:35:00,223.18,223.25,223.05,223.1,1100.0,182.5418,182.599,182.4354,182.4763,1100.0
2013-04-08 13:40:00,223.02,223.16,222.75,223.16,6100.0,182.4109,182.5254,182.1901,182.5254,6100.0
2013-04-08 13:45:00,223.11,223.43,223.11,223.32,900.0,182.4845,182.7462,182.4845,182.6563,900.0
2013-04-08 13:50:00,223.24,223.36,223.16,223.36,1700.0,182.5908,182.689,182.5254,182.689,1700.0
2013-04-08 13:55:00,223.23,223.53,223.23,223.41,1500.0,182.5827,182.828,182.5827,182.7299,1500.0
2013-04-08 14:00:00,223.56,223.93,223.5,223.89,3700.0,182.8526,183.1552,182.8035,183.1225,3700.0
2013-04-08 14:05:00,223.87,223.98,223.76,223.9,3300.0,183.1061,183.1961,183.0162,183.1307,3300.0
2013-04-08 14:10:00,224.0,224.05,223.71,223.92,8300.0,183.2125,183.2534,182.9753,183.147,8300.0
2013-04-08 14:15:00,223.86,223.98,223.79,223.98,2100.0,183.098,183.1961,183.0407,183.1961,2100.0
2013-04-08 14:20:00,223.98,223.98,223.78,223.79,3100.0,183.1961,183.1961,183.0325,183.0407,3100.0
2013-04-08 14:25:00,223.88,223.89,223.78,223.86,800.0,183.1143,183.1225,183.0325,183.098,800.0
2013-04-08 14:30:00,223.81,223.81,223.64,223.81,2900.0,183.0571,183.0571,182.918,183.0571,2900.0
2013-04-08 14:35:00,223.8,223.96,223.77,223.86,1300.0,183.0489,183.1797,183.0243,183.098,1300.0
2013-04-08 14:40:00,224.01,224.11,223.79,223.79,900.0,183.2206,183.3024,183.0407,183.0407,900.0
2013-04-08 14:45:00,223.84,223.9,223.66,223.9,1100.0,183.0816,183.1307,182.9344,183.1307,1100.0
2013-04-08 14:50:00,223.86,223.87,223.48,223.58,2100.0,183.098,183.1061,182.7871,182.8689,2100.0
2013-04-08 14:55:00,223.64,223.92,223.5,223.91,9400.0,182.918,183.147,182.8035,183.1388,9400.0
2013-04-08 15:00:00,223.89,224.07,223.86,224.02,2700.0,183.1225,183.2697,183.098,183.2288,2700.0
2013-04-08 15:05:00,224.03,224.31,223.9,224.31,12200.0,183.237,183.466,183.1307,183.466,12200.0
2013-04-08 15:10:00,224.29,224.8,224.29,224.79,4200.0,183.4497,183.8668,183.4497,183.8586,4200.0
2013-04-08 15:15:00,224.84,224.84,224.23,224.23,5900.0,183.8995,183.8995,183.4006,183.4006,5900.0
2013-04-08 15:20:00,224.27,224.28,224.01,224.22,2400.0,183.4333,183.4415,183.2206,183.3924,2400.0
2013-04-08 15:25:00,224.22,224.32,224.13,224.13,2600.0,183.3924,183.4742,183.3188,183.3188,2600.0
2013-04-08 15:30:00,224.08,224.25,223.96,224.04,4000.0,183.2779,183.4169,183.1797,183.2452,4000.0
2013-04-08 15:35:00,224.16,224.26,223.81,223.92,5800.0,183.3433,183.4251,183.0571,183.147,5800.0
2013-04-08 15:40:00,223.85,224.14,223.85,223.9,3600.0,183.0898,183.327,183.0898,183.1307,3600.0
2013-04-08 15:45:00,223.96,224.2,223.84,223.99,4100.0,183.1797,183.376,183.0816,183.2043,4100.0
2013-04-08 15:50:00,223.94,224.34,223.88,224.33,9400.0,183.1634,183.4905,183.1143,183.4824,9400.0
2013-04-08 15:55:00,224.29,224.65,224.24,224.6,21800.0,183.4497,183.7441,183.4088,183.7032,21800.0
2013-04-09 09:30:00,224.2,225.03,223.04,225.03,6900.0,183.376,184.0549,182.4273,184.0549,6900.0
2013-04-09 09:35:00,224.94,226.63,224.84,226.63,11500.0,183.9813,185.3636,183.8995,185.3636,11500.0
2013-04-09 09:40:00,226.84,226.84,225.25,225.58,4700.0,185.5353,185.5353,184.2349,184.5048,4700.0
2013-04-09 09:45:00,225.57,226.11,225.08,225.29,6400.0,184.4966,184.9383,184.0958,184.2676,6400.0
2013-04-09 09:50:00,225.05,225.07,224.54,224.54,3200.0,184.0713,184.0876,183.6541,183.6541,3200.0
2013-04-09 09:55:00,224.56,224.56,223.63,223.63,3000.0,183.6705,183.6705,182.9098,182.9098,3000.0
2013-04-09 10:00:00,223.69,224.34,223.69,224.25,8600.0,182.9589,183.4905,182.9589,183.4169,8600.0
2013-04-09 10:05:00,224.16,224.98,224.04,224.79,4000.0,183.3433,184.014,183.2452,183.8586,4000.0
2013-04-09 10:10:00,224.67,224.69,224.34,224.44,3200.0,183.7605,183.7768,183.4905,183.5723,3200.0
2013-04-09 10:15:00,224.44,224.49,223.98,223.98,4100.0,183.5723,183.6132,183.1961,183.1961,4100.0
2013-04-09 10:20:00,224.09,224.63,224.0,224.48,5800.0,183.2861,183.7277,183.2125,183.6051,5800.0
2013-04-09 10:25:00,224.57,224.8,224.5,224.8,2900.0,183.6787,183.8668,183.6214,183.8668,2900.0
2013-04-09 10:30:00,224.8,224.8,224.47,224.47,2000.0,183.8668,183.8668,183.5969,183.5969,2000.0
2013-04-09 10:35:00,224.5,224.5,224.18,224.19,3100.0,183.6214,183.6214,183.3597,183.3679,3100.0
2013-04-09 10:40:00,224.18,224.22,223.88,224.02,2500.0,183.3597,183.3924,183.1143,183.2288,2500.0
2013-04-09 10:45:00,223.84,223.84,223.58,223.59,900.0,183.0816,183.0816,182.8689,182.8771,900.0
2013-04-09 10:50:00,223.43,223.44,223.31,223.31,600.0,182.7462,182.7544,182.6481,182.6481,600.0
2013-04-09 10:55:00,223.33,223.48,223.19,223.38,800.0,182.6645,182.7871,182.55,182.7054,800.0
2013-04-09 11:00:00,223.41,223.53,223.31,223.31,1900.0,182.7299,182.828,182.6481,182.6481,1900.0
2013-04-09 11:05:00,223.44,223.84,223.44,223.84,4300.0,182.7544,183.0816,182.7544,183.0816,4300.0
2013-04-09 11:10:00,223.9,224.55,223.88,224.35,22300.0,183.1307,183.6623,183.1143,183.4987,22300.0
2013-04-09 11:15:00,224.35,224.42,223.78,224.15,4400.0,183.4987,183.556,183.0325,183.3351,4400.0
2013-04-09 11:20:00,224.08,224.47,224.08,224.45,2100.0,183.2779,183.5969,183.2779,183.5805,2100.0
2013-04-09 11:25:00,224.31,224.38,224.17,224.21,1000.0,183.466,183.5233,183.3515,183.3842,1000.0
2013-04-09 11:30:00,224.18,224.35,224.06,224.12,4200.0,183.3597,183.4987,183.2615,183.3106,4200.0
2013-04-09 11:35:00,224.13,224.34,223.98,224.27,5500.0,183.3188,183.4905,183.1961,183.4333,5500.0
2013-04-09 11:40:00,224.35,224.35,224.16,224.29,1300.0,183.4987,183.4987,183.3433,183.4497,1300.0
2013-04-09 11:45:00,224.3,224.3,224.17,224.23,500.0,183.4578,183.4578,183.3515,183.4006,500.0
2013-04-09 11:50:00,224.19,224.19,224.17,224.17,200.0,183.3679,183.3679,183.3515,183.3515,200.0
2013-04-09 11:55:00,224.25,224.42,224.25,224.26,1100.0,183.4169,183.556,183.4169,183.4251,1100.0
2013-04-09 12:00:00,224.3,224.3,224.18,224.18,700.0,183.4578,183.4578,183.3597,183.3597,700.0
2013-04-09 12:05:00,224.28,224.34,224.16,224.22,2300.0,183.4415,183.4905,183.3433,183.3924,2300.0
2013-04-09 12:10:00,224.16,224.33,224.16,224.26,1100.0,183.3433,183.4824,183.3433,183.4251,1100.0
2013-04-09 12:15:00,224.4,224.4,224.36,224.36,200.0,183.5396,183.5396,183.5069,183.5069,200.0
2013-04-09 12:20:00,224.35,224.43,224.35,224.43,300.0,183.4987,183.5642,183.4987,183.5642,300.0
2013-04-09 12:25:00,224.43,224.51,224.43,224.5,800.0,183.5642,183.6296,183.5642,183.6214,800.0
2013-04-09 12:30:00,224.61,224.97,224.61,224.93,2700.0,183.7114,184.0058,183.7114,183.9731,2700.0
2013-04-09 12:35:00,224.87,224.91,224.81,224.91,1700.0,183.924,183.9568,183.875,183.9568,1700.0
2013-04-09 12:40:00,224.97,224.97,224.82,224.82,2100.0,184.0058,184.0058,183.8831,183.8831,2100.0
2013-04-09 12:45:00,224.87,224.96,224.81,224.81,1400.0,183.924,183.9977,183.875,183.875,1400.0
2013-04-09 12:50:00,224.81,224.86,224.78,224.86,600.0,183.875,183.9159,183.8504,183.9159,600.0
2013-04-09 12:55:00,224.75,224.78,224.34,224.43,4100.0,183.8259,183.8504,183.4905,183.5642,4100.0
2013-04-09 13:00:00,224.6,224.6,224.4,224.44,3900.0,183.7032,183.7032,183.5396,183.5723,3900.0
2013-04-09 13:05:00,224.44,224.51,224.4,224.51,700.0,183.5723,183.6296,183.5396,183.6296,700.0
2013-04-09 13:10:00,224.51,224.62,224.49,224.6,800.0,183.6296,183.7196,183.6132,183.7032,800.0
2013-04-09 13:15:00,224.61,225.07,224.54,225.07,3100.0,183.7114,184.0876,183.6541,184.0876,3100.0
2013-04-09 13:20:00,224.96,225.01,224.8,224.86,1700.0,183.9977,184.0386,183.8668,183.9159,1700.0
2013-04-09 13:25:00,224.9,225.25,224.9,225.13,6500.0,183.9486,184.2349,183.9486,184.1367,6500.0
2013-04-09 13:30:00,225.28,225.28,225.14,225.27,1300.0,184.2594,184.2594,184.1449,184.2512,1300.0
2013-04-09 13:35:00,225.27,225.27,225.04,225.04,1600.0,184.2512,184.2512,184.0631,184.0631,1600.0
2013-04-09 13:40:00,225.15,225.21,225.09,225.21,1300.0,184.1531,184.2021,184.104,184.2021,1300.0
2013-04-09 13:45:00,225.24,225.27,225.24,225.27,200.0,184.2267,184.2512,184.2267,184.2512,200.0
2013-04-09 13:50:00,225.4,225.4,225.1,225.1,700.0,184.3575,184.3575,184.1122,184.1122,700.0
2013-04-09 13:55:00,225.09,225.18,225.05,225.05,900.0,184.104,184.1776,184.0713,184.0713,900.0
2013-04-09 14:00:00,225.09,225.21,225.09,225.12,800.0,184.104,184.2021,184.104,184.1285,800.0
2013-04-09 14:05:00,225.57,225.57,225.37,225.37,400.0,184.4966,184.4966,184.333,184.333,400.0
2013-04-09 14:10:00,225.43,225.57,225.38,225.57,5100.0,184.3821,184.4966,184.3412,184.4966,5100.0
2013-04-09 14:15:00,225.53,225.57,225.38,225.56,4600.0,184.4639,184.4966,184.3412,184.4884,4600.0
2013-04-09 14:20:00,225.53,225.77,225.37,225.77,3300.0,184.4639,184.6602,184.333,184.6602,3300.0
2013-04-09 14:25:00,225.81,225.9,225.69,225.71,3200.0,184.6929,184.7665,184.5947,184.6111,3200.0
2013-04-09 14:30:00,225.78,225.81,225.72,225.8,800.0,184.6683,184.6929,184.6193,184.6847,800.0
2013-04-09 14:35:00,225.77,225.84,225.69,225.76,1700.0,184.6602,184.7174,184.5947,184.652,1700.0
2013-04-09 14:40:00,225.76,225.86,225.72,225.86,1100.0,184.652,184.7338,184.6193,184.7338,1100.0
2013-04-09 14:45:00,225.81,226.0,225.79,225.9,2200.0,184.6929,184.8483,184.6765,184.7665,2200.0
2013-04-09 14:50:00,225.9,226.06,225.8,226.01,13800.0,184.7665,184.8974,184.6847,184.8565,13800.0
2013-04-09 14:55:00,226.08,226.24,226.01,226.24,1500.0,184.9137,185.0446,184.8565,185.0446,1500.0
2013-04-09 15:00:00,226.29,226.46,226.29,226.32,5100.0,185.0855,185.2245,185.0855,185.11,5100.0
2013-04-09 15:05:00,226.38,226.74,226.28,226.37,12800.0,185.1591,185.4535,185.0773,185.1509,12800.0
2013-04-09 15:10:00,226.37,226.37,225.84,226.01,8500.0,185.1509,185.1509,184.7174,184.8565,8500.0
2013-04-09 15:15:00,225.98,226.05,225.86,225.86,1100.0,184.8319,184.8892,184.7338,184.7338,1100.0
2013-04-09 15:20:00,226.09,226.55,226.09,226.3,10800.0,184.9219,185.2981,184.9219,185.0937,10800.0
2013-04-09 15:25:00,226.43,226.61,226.3,226.61,3900.0,185.2,185.3472,185.0937,185.3472,3900.0
2013-04-09 15:30:00,226.58,226.58,226.11,226.29,6200.0,185.3227,185.3227,184.9383,185.0855,6200.0
2013-04-09 15:35:00,226.25,226.25,225.83,226.11,4900.0,185.0528,185.0528,184.7092,184.9383,4900.0
2013-04-09 15:40:00,226.1,226.23,226.05,226.15,5200.0,184.9301,185.0364,184.8892,184.971,5200.0
2013-04-09 15:45:00,226.15,226.15,225.99,226.11,4900.0,184.971,184.971,184.8401,184.9383,4900.0
2013-04-09 15:50:00,226.12,226.12,225.75,225.93,8800.0,184.9464,184.9464,184.6438,184.791,8800.0
2013-04-09 15:55:00,225.93,226.24,225.92,226.2,15900.0,184.791,185.0446,184.7829,185.0119,15900.0
2013-04-10 09:30:00,225.52,225.52,224.08,224.45,15700.0,184.4557,184.4557,183.2779,183.5805,15700.0
2013-04-10 09:35:00,224.34,225.18,224.17,224.45,1900.0,183.4905,184.1776,183.3515,183.5805,1900.0
2013-04-10 09:40:00,224.32,224.35,222.53,222.84,17000.0,183.4742,183.4987,182.0101,182.2637,17000.0
2013-04-10 09:45:00,222.85,224.22,222.64,224.22,6200.0,182.2719,183.3924,182.1001,183.3924,6200.0
2013-04-10 09:50:00,224.05,224.2,223.68,223.76,19100.0,183.2534,183.376,182.9507,183.0162,19100.0
2013-04-10 09:55:00,223.76,224.15,223.66,223.85,12700.0,183.0162,183.3351,182.9344,183.0898,12700.0
2013-04-10 10:00:00,223.85,224.01,223.46,223.69,22400.0,183.0898,183.2206,182.7708,182.9589,22400.0
2013-04-10 10:05:00,223.6,223.71,223.27,223.58,9100.0,182.8853,182.9753,182.6154,182.8689,9100.0
2013-04-10 10:10:00,223.57,223.69,223.01,223.3,9800.0,182.8608,182.9589,182.4027,182.6399,9800.0
2013-04-10 10:15:00,223.3,223.36,222.02,222.22,36300.0,182.6399,182.689,181.593,181.7566,36300.0
2013-04-10 10:20:00,222.21,222.74,222.1,222.74,6800.0,181.7484,182.1819,181.6584,182.1819,6800.0
2013-04-10 10:25:00,222.86,223.63,222.73,223.61,24500.0,182.28,182.9098,182.1737,182.8935,24500.0
2013-04-10 10:30:00,223.54,224.12,223.54,224.01,10500.0,182.8362,183.3106,182.8362,183.2206,10500.0
2013-04-10 10:35:00,224.05,224.32,223.85,223.94,10000.0,183.2534,183.4742,183.0898,183.1634,10000.0
2013-04-10 10:40:00,223.87,224.9,223.87,224.9,8800.0,183.1061,183.9486,183.1061,183.9486,8800.0
2013-04-10 10:45:00,224.95,225.45,224.72,225.33,2600.0,183.9895,184.3984,183.8014,184.3003,2600.0
2013-04-10 10:50:00,225.02,225.73,225.02,225.73,2900.0,184.0467,184.6274,184.0467,184.6274,2900.0
2013-04-10 10:55:00,225.86,226.0,225.51,226.0,6900.0,184.7338,184.8483,184.4475,184.8483,6900.0
2013-04-10 11:00:00,226.0,226.17,225.5,225.65,3000.0,184.8483,184.9873,184.4393,184.562,3000.0
2013-04-10 11:05:00,225.65,226.36,225.55,226.28,7500.0,184.562,185.1427,184.4802,185.0773,7500.0
2013-04-10 11:10:00,226.32,226.45,226.06,226.14,18900.0,185.11,185.2163,184.8974,184.9628,18900.0
2013-04-10 11:15:00,226.15,226.24,225.92,226.08,8100.0,184.971,185.0446,184.7829,184.9137,8100.0
2013-04-10 11:20:00,226.04,226.12,225.87,226.11,2500.0,184.881,184.9464,184.742,184.9383,2500.0
2013-04-10 11:25:00,226.1,226.1,225.99,226.02,3000.0,184.9301,184.9301,184.8401,184.8646,3000.0
2013-04-10 11:30:00,226.01,226.1,225.73,225.92,3200.0,184.8565,184.9301,184.6274,184.7829,3200.0
2013-04-10 11:35:00,226.13,226.26,225.94,225.97,2300.0,184.9546,185.0609,184.7992,184.8237,2300.0
2013-04-10 11:40:00,226.08,226.48,225.98,226.45,1600.0,184.9137,185.2409,184.8319,185.2163,1600.0
2013-04-10 11:45:00,226.31,226.31,226.14,226.25,900.0,185.1018,185.1018,184.9628,185.0528,900.0
2013-04-10 11:50:00,226.3,226.68,226.3,226.3,1900.0,185.0937,185.4045,185.0937,185.0937,1900.0
2013-04-10 11:55:00,226.48,226.84,226.48,226.5,1300.0,185.2409,185.5353,185.2409,185.2572,1300.0
2013-04-10 12:00:00,226.6,226.8,226.59,226.8,2400.0,185.339,185.5026,185.3309,185.5026,2400.0
2013-04-10 12:05:00,226.89,227.06,226.71,226.83,2600.0,185.5762,185.7153,185.429,185.5272,2600.0
2013-04-10 12:10:00,226.92,227.46,226.92,227.27,4000.0,185.6008,186.0424,185.6008,185.887,4000.0
2013-04-10 12:15:00,227.1,227.69,227.09,227.63,2500.0,185.748,186.2306,185.7398,186.1815,2500.0
2013-04-10 12:20:00,227.57,227.71,227.36,227.53,4000.0,186.1324,186.2469,185.9606,186.0997,4000.0
2013-04-10 12:25:00,227.44,227.7,227.4,227.58,2100.0,186.0261,186.2387,185.9934,186.1406,2100.0
2013-04-10 12:30:00,227.59,227.59,227.44,227.58,3800.0,186.1488,186.1488,186.0261,186.1406,3800.0
2013-04-10 12:35:00,227.68,227.9,227.68,227.68,1900.0,186.2224,186.4023,186.2224,186.2224,1900.0
2013-04-10 12:40:00,227.87,227.9,227.68,227.68,900.0,186.3778,186.4023,186.2224,186.2224,900.0
2013-04-10 12:45:00,227.67,227.85,227.6,227.75,1000.0,186.2142,186.3614,186.1569,186.2796,1000.0
2013-04-10 12:50:00,227.68,227.83,227.33,227.37,4600.0,186.2224,186.3451,185.9361,185.9688,4600.0
2013-04-10 12:55:00,227.35,227.5,227.25,227.35,1600.0,185.9525,186.0752,185.8707,185.9525,1600.0
2013-04-10 13:00:00,227.46,227.53,227.26,227.39,3200.0,186.0424,186.0997,185.8789,185.9852,3200.0
2013-04-10 13:05:00,227.46,227.51,227.38,227.38,1500.0,186.0424,186.0833,185.977,185.977,1500.0
2013-04-10 13:10:00,227.41,227.75,227.39,227.75,3500.0,186.0015,186.2796,185.9852,186.2796,3500.0
2013-04-10 13:15:00,227.75,227.89,227.56,227.78,4400.0,186.2796,186.3941,186.1242,186.3042,4400.0
2013-04-10 13:20:00,227.72,228.28,227.72,228.24,7300.0,186.2551,186.7131,186.2551,186.6804,7300.0
2013-04-10 13:25:00,228.17,228.44,228.14,228.44,2000.0,186.6232,186.844,186.5986,186.844,2000.0
2013-04-10 13:30:00,228.39,228.59,228.11,228.25,7100.0,186.8031,186.9667,186.5741,186.6886,7100.0
2013-04-10 13:35:00,228.09,228.42,228.08,228.4,11300.0,186.5577,186.8276,186.5495,186.8113,11300.0
2013-04-10 13:40:00,228.33,228.67,228.23,228.23,6200.0,186.754,187.0321,186.6722,186.6722,6200.0
2013-04-10 13:45:00,228.3,228.31,228.1,228.25,3100.0,186.7295,186.7377,186.5659,186.6886,3100.0
2013-04-10 13:50:00,228.25,228.33,227.82,228.11,7300.0,186.6886,186.754,186.3369,186.5741,7300.0
2013-04-10 13:55:00,228.05,228.12,227.75,227.93,3500.0,186.525,186.5823,186.2796,186.4269,3500.0
2013-04-10 14:00:00,227.94,228.15,227.87,227.87,3800.0,186.435,186.6068,186.3778,186.3778,3800.0
2013-04-10 14:05:00,227.94,228.0,227.7,228.0,2800.0,186.435,186.4841,186.2387,186.4841,2800.0
2013-04-10 14:10:00,227.96,228.04,227.85,227.99,2100.0,186.4514,186.5168,186.3614,186.4759,2100.0
2013-04-10 14:15:00,227.94,227.98,227.8,227.86,2700.0,186.435,186.4678,186.3205,186.3696,2700.0
2013-04-10 14:20:00,227.92,228.02,227.49,227.72,3200.0,186.4187,186.5005,186.067,186.2551,3200.0
2013-04-10 14:25:00,227.68,227.88,227.65,227.71,2200.0,186.2224,186.386,186.1978,186.2469,2200.0
2013-04-10 14:30:00,227.62,227.67,227.18,227.3,3100.0,186.1733,186.2142,185.8134,185.9116,3100.0
2013-04-10 14:35:00,227.23,227.25,227.14,227.21,1800.0,185.8543,185.8707,185.7807,185.838,1800.0
2013-04-10 14:40:00,227.31,227.4,227.22,227.34,17500.0,185.9198,185.9934,185.8461,185.9443,17500.0
2013-04-10 14:45:00,227.22,227.24,226.82,226.99,6400.0,185.8461,185.8625,185.519,185.658,6400.0
2013-04-10 14:50:00,227.03,227.06,226.73,226.93,6100.0,185.6907,185.7153,185.4454,185.6089,6100.0
2013-04-10 14:55:00,226.94,227.01,226.8,226.82,4600.0,185.6171,185.6744,185.5026,185.519,4600.0
2013-04-10 15:00:00,227.01,227.01,226.54,226.61,2600.0,185.6744,185.6744,185.29,185.3472,2600.0
2013-04-10 15:05:00,226.62,226.62,226.11,226.2,4600.0,185.3554,185.3554,184.9383,185.0119,4600.0
2013-04-10 15:10:00,226.11,226.26,225.96,226.02,5200.0,184.9383,185.0609,184.8156,184.8646,5200.0
2013-04-10 15:15:00,226.0,226.24,225.95,226.01,4500.0,184.8483,185.0446,184.8074,184.8565,4500.0
2013-04-10 15:20:00,226.22,226.62,226.16,226.57,7700.0,185.0282,185.3554,184.9792,185.3145,7700.0
2013-04-10 15:25:00,226.57,226.93,226.5,226.93,9000.0,185.3145,185.6089,185.2572,185.6089,9000.0
2013-04-10 15:30:00,226.83,226.93,226.51,226.81,6600.0,185.5272,185.6089,185.2654,185.5108,6600.0
2013-04-10 15:35:00,226.96,227.24,226.85,227.24,4200.0,185.6335,185.8625,185.5435,185.8625,4200.0
2013-04-10 15:40:00,227.36,227.36,226.97,227.12,5900.0,185.9606,185.9606,185.6417,185.7643,5900.0
2013-04-10 15:45:00,227.23,227.24,226.85,226.85,9800.0,185.8543,185.8625,185.5435,185.5435,9800.0
2013-04-10 15:50:00,226.79,226.97,226.64,226.69,10100.0,185.4944,185.6417,185.3717,185.4126,10100.0
2013-04-10 15:55:00,226.8,227.37,226.75,227.33,29400.0,185.5026,185.9688,185.4617,185.9361,29400.0
2013-04-11 09:30:00,227.46,227.56,226.75,227.56,8300.0,186.0424,186.1242,185.4617,186.1242,8300.0
2013-04-11 09:35:00,227.88,228.53,227.5,228.21,7400.0,186.386,186.9176,186.0752,186.6559,7400.0
2013-04-11 09:40:00,228.14,228.39,227.84,228.09,7200.0,186.5986,186.8031,186.3532,186.5577,7200.0
2013-04-11 09:45:00,228.22,228.35,227.86,228.33,3400.0,186.6641,186.7704,186.3696,186.754,3400.0
2013-04-11 09:50:00,228.37,228.86,228.21,228.64,3800.0,186.7867,187.1875,186.6559,187.0076,3800.0
2013-04-11 09:55:00,228.28,228.28,228.07,228.24,1400.0,186.7131,186.7131,186.5414,186.6804,1400.0
2013-04-11 10:00:00,228.15,228.73,228.15,228.69,16000.0,186.6068,187.0812,186.6068,187.0485,16000.0
2013-04-11 10:05:00,228.56,229.04,228.56,228.86,6200.0,186.9421,187.3347,186.9421,187.1875,6200.0
2013-04-11 10:10:00,228.78,229.9,228.78,229.25,13300.0,187.1221,188.0381,187.1221,187.5065,13300.0
2013-04-11 10:15:00,229.13,229.34,229.13,229.15,2000.0,187.4084,187.5801,187.4084,187.4247,2000.0
2013-04-11 10:20:00,229.32,229.53,229.15,229.48,4400.0,187.5638,187.7355,187.4247,187.6946,4400.0
2013-04-11 10:25:00,229.6,230.55,229.39,230.0,24200.0,187.7928,188.5698,187.621,188.1199,24200.0
2013-04-11 10:30:00,230.05,230.25,230.0,230.18,1400.0,188.1608,188.3244,188.1199,188.2672,1400.0
2013-04-11 10:35:00,230.02,230.23,230.0,230.23,1500.0,188.1363,188.3081,188.1199,188.3081,1500.0
2013-04-11 10:40:00,230.02,231.36,230.02,231.2,14900.0,188.1363,189.2323,188.1363,189.1014,14900.0
2013-04-11 10:45:00,231.28,231.79,231.08,231.28,10000.0,189.1669,189.584,189.0033,189.1669,10000.0
2013-04-11 10:50:00,231.48,232.02,231.31,232.02,30600.0,189.3304,189.7721,189.1914,189.7721,30600.0
2013-04-11 10:55:00,231.9,232.21,231.8,232.21,6500.0,189.674,189.9275,189.5922,189.9275,6500.0
2013-04-11 11:00:00,232.1,232.51,231.9,232.05,14100.0,189.8376,190.1729,189.674,189.7967,14100.0
2013-04-11 11:05:00,232.13,232.33,232.12,232.3,1600.0,189.8621,190.0257,189.8539,190.0011,1600.0
2013-04-11 11:10:00,232.33,232.47,232.04,232.09,11500.0,190.0257,190.1402,189.7885,189.8294,11500.0
2013-04-11 11:15:00,232.33,232.58,232.2,232.56,5100.0,190.0257,190.2302,189.9193,190.2138,5100.0
2013-04-11 11:20:00,232.43,232.51,232.09,232.23,6000.0,190.1075,190.1729,189.8294,189.9439,6000.0
2013-04-11 11:25:00,232.24,232.41,232.12,232.18,5500.0,189.9521,190.0911,189.8539,189.903,5500.0
2013-04-11 11:30:00,232.35,232.37,232.17,232.3,6400.0,190.042,190.0584,189.8948,190.0011,6400.0
2013-04-11 11:35:00,232.29,232.35,231.95,232.05,6300.0,189.993,190.042,189.7149,189.7967,6300.0
2013-04-11 11:40:00,232.12,232.14,231.82,231.88,4700.0,189.8539,189.8703,189.6085,189.6576,4700.0
2013-04-11 11:45:00,231.85,231.98,231.84,231.91,6700.0,189.6331,189.7394,189.6249,189.6821,6700.0
2013-04-11 11:50:00,231.92,232.12,231.29,231.42,6300.0,189.6903,189.8539,189.175,189.2814,6300.0
2013-04-11 11:55:00,231.38,231.42,231.15,231.27,8400.0,189.2487,189.2814,189.0605,189.1587,8400.0
2013-04-11 12:00:00,231.22,231.23,230.77,230.77,2500.0,189.1178,189.126,188.7497,188.7497,2500.0
2013-04-11 12:05:00,230.82,231.0,230.2,230.24,12000.0,188.7906,188.9378,188.2835,188.3162,12000.0
2013-04-11 12:10:00,230.19,230.41,229.99,230.0,10900.0,188.2753,188.4553,188.1118,188.1199,10900.0
2013-04-11 12:15:00,230.18,230.24,229.88,230.21,25700.0,188.2672,188.3162,188.0218,188.2917,25700.0
2013-04-11 12:20:00,230.23,230.31,229.91,230.04,5100.0,188.3081,188.3735,188.0463,188.1527,5100.0
2013-04-11 12:25:00,230.04,230.08,229.78,229.99,6500.0,188.1527,188.1854,187.94,188.1118,6500.0
2013-04-11 12:30:00,229.95,230.08,229.9,230.08,3300.0,188.079,188.1854,188.0381,188.1854,3300.0
2013-04-11 12:35:00,230.16,230.16,229.9,229.9,4000.0,188.2508,188.2508,188.0381,188.0381,4000.0
2013-04-11 12:40:00,229.9,230.02,229.83,229.93,4500.0,188.0381,188.1363,187.9809,188.0627,4500.0
2013-04-11 12:45:00,229.85,229.93,229.73,229.78,4000.0,187.9972,188.0627,187.8991,187.94,4000.0
2013-04-11 12:50:00,229.5,229.74,229.5,229.72,1900.0,187.711,187.9073,187.711,187.8909,1900.0
2013-04-11 12:55:00,229.68,229.8,229.56,229.59,3100.0,187.8582,187.9564,187.7601,187.7846,3100.0
2013-04-11 13:00:00,229.73,229.85,229.63,229.81,3600.0,187.8991,187.9972,187.8173,187.9645,3600.0
2013-04-11 13:05:00,229.63,229.95,229.47,229.95,11600.0,187.8173,188.079,187.6864,188.079,11600.0
2013-04-11 13:10:00,229.84,229.9,229.81,229.84,1600.0,187.9891,188.0381,187.9645,187.9891,1600.0
2013-04-11 13:15:00,229.81,229.88,229.49,229.64,2800.0,187.9645,188.0218,187.7028,187.8255,2800.0
2013-04-11 13:20:00,229.79,229.81,229.64,229.75,2300.0,187.9482,187.9645,187.8255,187.9155,2300.0
2013-04-11 13:25:00,229.73,229.75,229.61,229.62,1800.0,187.8991,187.9155,187.801,187.8091,1800.0
2013-04-11 13:30:00,229.63,229.74,229.53,229.68,2100.0,187.8173,187.9073,187.7355,187.8582,2100.0
2013-04-11 13:35:00,229.67,230.05,229.49,229.75,20200.0,187.85,188.1608,187.7028,187.9155,20200.0
2013-04-11 13:40:00,229.81,230.1,229.64,229.74,3700.0,187.9645,188.2017,187.8255,187.9073,3700.0
2013-04-11 13:45:00,229.96,230.07,229.81,229.92,2000.0,188.0872,188.1772,187.9645,188.0545,2000.0
2013-04-11 13:50:00,229.84,229.94,229.09,229.32,1200.0,187.9891,188.0709,187.3756,187.5638,1200.0
2013-04-11 13:55:00,229.26,229.69,229.26,229.45,3200.0,187.5147,187.8664,187.5147,187.6701,3200.0
2013-04-11 14:00:00,229.53,229.8,229.42,229.57,1600.0,187.7355,187.9564,187.6455,187.7682,1600.0
2013-04-11 14:05:00,229.63,229.71,229.32,229.71,1900.0,187.8173,187.8827,187.5638,187.8827,1900.0
2013-04-11 14:10:00,229.56,229.61,229.31,229.39,2700.0,187.7601,187.801,187.5556,187.621,2700.0
2013-04-11 14:15:00,229.27,229.43,229.03,229.15,11400.0,187.5229,187.6537,187.3266,187.4247,11400.0
2013-04-11 14:20:00,228.93,229.13,228.79,229.04,5500.0,187.2448,187.4084,187.1303,187.3347,5500.0
2013-04-11 14:25:00,229.09,229.18,228.97,229.08,6900.0,187.3756,187.4492,187.2775,187.3675,6900.0
2013-04-11 14:30:00,229.04,229.13,228.98,228.98,1500.0,187.3347,187.4084,187.2857,187.2857,1500.0
2013-04-11 14:35:00,229.14,229.16,228.95,228.97,2500.0,187.4165,187.4329,187.2611,187.2775,2500.0
2013-04-11 14:40:00,228.87,229.01,228.79,229.0,2600.0,187.1957,187.3102,187.1303,187.302,2600.0
2013-04-11 14:45:00,228.96,229.01,228.82,228.85,2700.0,187.2693,187.3102,187.1548,187.1793,2700.0
2013-04-11 14:50:00,228.88,228.96,228.63,228.96,20400.0,187.2039,187.2693,186.9994,187.2693,20400.0
2013-04-11 14:55:00,228.95,229.1,228.95,229.04,21500.0,187.2611,187.3838,187.2611,187.3347,21500.0
2013-04-11 15:00:00,228.96,229.25,228.96,229.15,3300.0,187.2693,187.5065,187.2693,187.4247,3300.0
2013-04-11 15:05:00,229.1,229.66,228.99,229.54,4300.0,187.3838,187.8418,187.2938,187.7437,4300.0
2013-04-11 15:10:00,229.27,229.3,229.0,229.0,1600.0,187.5229,187.5474,187.302,187.302,1600.0
2013-04-11 15:15:00,229.0,229.18,228.84,229.01,2800.0,187.302,187.4492,187.1712,187.3102,2800.0
2013-04-11 15:20:00,228.97,228.98,228.66,228.94,2800.0,187.2775,187.2857,187.0239,187.2529,2800.0
2013-04-11 15:25:00,228.89,229.05,228.86,229.0,4000.0,187.2121,187.3429,187.1875,187.302,4000.0
2013-04-11 15:30:00,229.02,229.16,228.87,228.87,5500.0,187.3184,187.4329,187.1957,187.1957,5500.0
2013-04-11 15:35:00,228.83,228.94,228.65,228.68,5300.0,187.163,187.2529,187.0158,187.0403,5300.0
2013-04-11 15:40:00,228.67,228.88,228.37,228.87,4100.0,187.0321,187.2039,186.7867,187.1957,4100.0
2013-04-11 15:45:00,228.8,228.91,228.77,228.85,17700.0,187.1384,187.2284,187.1139,187.1793,17700.0
2013-04-11 15:50:00,228.85,228.92,228.74,228.79,16600.0,187.1793,187.2366,187.0894,187.1303,16600.0
2013-04-11 15:55:00,228.82,229.02,228.66,228.77,35200.0,187.1548,187.3184,187.0239,187.1139,35200.0
2013-04-12 09:30:00,228.21,228.38,227.74,228.13,5500.0,186.6559,186.7949,186.2715,186.5904,5500.0
2013-04-12 09:35:00,227.7,228.87,227.6,228.44,3800.0,186.2387,187.1957,186.1569,186.844,3800.0
2013-04-12 09:40:00,228.92,228.99,228.73,228.99,1400.0,187.2366,187.2938,187.0812,187.2938,1400.0
2013-04-12 09:45:00,229.03,229.38,228.88,229.32,2000.0,187.3266,187.6128,187.2039,187.5638,2000.0
2013-04-12 09:50:00,229.4,229.4,228.67,229.03,15300.0,187.6292,187.6292,187.0321,187.3266,15300.0
2013-04-12 09:55:00,228.9,229.05,228.7,228.87,2800.0,187.2202,187.3429,187.0566,187.1957,2800.0
2013-04-12 10:00:00,228.72,229.06,228.48,228.81,9300.0,187.073,187.3511,186.8767,187.1466,9300.0
2013-04-12 10:05:00,228.93,229.06,228.5,228.5,2000.0,187.2448,187.3511,186.8931,186.8931,2000.0
2013-04-12 10:10:00,228.5,228.85,228.5,228.82,800.0,186.8931,187.1793,186.8931,187.1548,800.0
2013-04-12 10:15:00,228.82,228.84,228.63,228.8,2600.0,187.1548,187.1712,186.9994,187.1384,2600.0
2013-04-12 10:20:00,228.63,228.63,228.47,228.57,1500.0,186.9994,186.9994,186.8685,186.9503,1500.0
2013-04-12 10:25:00,228.63,228.77,228.5,228.77,1500.0,186.9994,187.1139,186.8931,187.1139,1500.0
2013-04-12 10:30:00,228.72,228.72,228.15,228.15,3800.0,187.073,187.073,186.6068,186.6068,3800.0
2013-04-12 10:35:00,228.17,228.25,227.89,227.99,2500.0,186.6232,186.6886,186.3941,186.4759,2500.0
2013-04-12 10:40:00,228.0,228.12,227.71,228.0,3400.0,186.4841,186.5823,186.2469,186.4841,3400.0
2013-04-12 10:45:00,227.9,227.94,227.34,227.55,1900.0,186.4023,186.435,185.9443,186.116,1900.0
2013-04-12 10:50:00,227.66,228.05,227.66,227.96,6200.0,186.206,186.525,186.206,186.4514,6200.0
2013-04-12 10:55:00,227.95,228.08,227.69,227.88,2400.0,186.4432,186.5495,186.2306,186.386,2400.0
2013-04-12 11:00:00,227.88,228.09,227.83,228.05,2300.0,186.386,186.5577,186.3451,186.525,2300.0
2013-04-12 11:05:00,228.02,228.04,227.61,227.91,10900.0,186.5005,186.5168,186.1651,186.4105,10900.0
2013-04-12 11:10:00,228.11,228.22,227.82,228.22,5500.0,186.5741,186.6641,186.3369,186.6641,5500.0
2013-04-12 11:15:00,228.18,228.19,227.47,227.94,11900.0,186.6313,186.6395,186.0506,186.435,11900.0
2013-04-12 11:20:00,227.91,228.11,227.87,227.88,3700.0,186.4105,186.5741,186.3778,186.386,3700.0
2013-04-12 11:25:00,227.94,228.0,227.65,227.84,2000.0,186.435,186.4841,186.1978,186.3532,2000.0
2013-04-12 11:30:00,227.85,227.85,227.67,227.71,2100.0,186.3614,186.3614,186.2142,186.2469,2100.0
2013-04-12 11:35:00,227.7,228.05,227.7,227.89,3400.0,186.2387,186.525,186.2387,186.3941,3400.0
2013-04-12 11:40:00,228.0,228.15,227.69,227.81,11500.0,186.4841,186.6068,186.2306,186.3287,11500.0
2013-04-12 11:45:00,227.81,228.17,227.78,228.05,2800.0,186.3287,186.6232,186.3042,186.525,2800.0
2013-04-12 11:50:00,228.06,228.45,227.91,228.34,3000.0,186.5332,186.8522,186.4105,186.7622,3000.0
2013-04-12 11:55:00,228.41,228.41,228.01,228.1,1500.0,186.8195,186.8195,186.4923,186.5659,1500.0
2013-04-12 12:00:00,228.11,228.11,227.79,227.79,800.0,186.5741,186.5741,186.3123,186.3123,800.0
2013-04-12 12:05:00,228.08,228.2,228.0,228.05,3700.0,186.5495,186.6477,186.4841,186.525,3700.0
2013-04-12 12:10:00,228.04,228.14,227.92,227.92,400.0,186.5168,186.5986,186.4187,186.4187,400.0
2013-04-12 12:15:00,227.92,228.2,227.76,228.05,4200.0,186.4187,186.6477,186.2878,186.525,4200.0
2013-04-12 12:20:00,228.05,228.06,227.92,227.92,1300.0,186.525,186.5332,186.4187,186.4187,1300.0
2013-04-12 12:25:00,227.94,228.01,227.73,227.73,4000.0,186.435,186.4923,186.2633,186.2633,4000.0
2013-04-12 12:30:00,227.72,227.75,227.37,227.64,6200.0,186.2551,186.2796,185.9688,186.1897,6200.0
2013-04-12 12:35:00,227.6,227.87,227.3,227.7,2100.0,186.1569,186.3778,185.9116,186.2387,2100.0
2013-04-12 12:40:00,227.7,227.74,227.36,227.43,6100.0,186.2387,186.2715,185.9606,186.0179,6100.0
2013-04-12 12:45:00,227.38,227.44,227.26,227.41,5700.0,185.977,186.0261,185.8789,186.0015,5700.0
2013-04-12 12:50:00,227.31,227.74,227.31,227.74,5500.0,185.9198,186.2715,185.9198,186.2715,5500.0
2013-04-12 12:55:00,227.85,227.85,227.53,227.61,3600.0,186.3614,186.3614,186.0997,186.1651,3600.0
2013-04-12 13:00:00,227.51,227.67,227.35,227.45,4300.0,186.0833,186.2142,185.9525,186.0343,4300.0
2013-04-12 13:05:00,227.45,227.94,227.41,227.94,4700.0,186.0343,186.435,186.0015,186.435,4700.0
2013-04-12 13:10:00,227.93,227.93,227.75,227.92,3200.0,186.4269,186.4269,186.2796,186.4187,3200.0
2013-04-12 13:15:00,227.84,227.91,227.34,227.73,4300.0,186.3532,186.4105,185.9443,186.2633,4300.0
2013-04-12 13:20:00,227.61,227.73,227.35,227.36,3700.0,186.1651,186.2633,185.9525,185.9606,3700.0
2013-04-12 13:25:00,227.33,227.33,227.01,227.04,2500.0,185.9361,185.9361,185.6744,185.6989,2500.0
2013-04-12 13:30:00,227.24,227.5,227.09,227.09,4700.0,185.8625,186.0752,185.7398,185.7398,4700.0
2013-04-12 13:35:00,227.18,227.49,227.07,227.38,4400.0,185.8134,186.067,185.7235,185.977,4400.0
2013-04-12 13:40:00,227.15,227.21,227.0,227.19,4100.0,185.7889,185.838,185.6662,185.8216,4100.0
2013-04-12 13:45:00,227.21,227.32,227.06,227.32,6100.0,185.838,185.9279,185.7153,185.9279,6100.0
2013-04-12 13:50:00,227.35,227.55,227.35,227.39,1200.0,185.9525,186.116,185.9525,185.9852,1200.0
2013-04-12 13:55:00,227.31,227.74,227.3,227.74,3400.0,185.9198,186.2715,185.9116,186.2715,3400.0
2013-04-12 14:00:00,227.8,227.8,227.61,227.72,2300.0,186.3205,186.3205,186.1651,186.2551,2300.0
2013-04-12 14:05:00,227.74,227.77,227.58,227.65,1300.0,186.2715,186.296,186.1406,186.1978,1300.0
2013-04-12 14:10:00,227.57,227.69,227.46,227.66,6100.0,186.1324,186.2306,186.0424,186.206,6100.0
2013-04-12 14:15:00,227.68,227.68,227.57,227.57,4400.0,186.2224,186.2224,186.1324,186.1324,4400.0
2013-04-12 14:20:00,227.58,227.71,227.5,227.68,2900.0,186.1406,186.2469,186.0752,186.2224,2900.0
2013-04-12 14:25:00,227.9,227.9,227.57,227.57,2200.0,186.4023,186.4023,186.1324,186.1324,2200.0
2013-04-12 14:30:00,227.5,227.62,227.5,227.54,3100.0,186.0752,186.1733,186.0752,186.1079,3100.0
2013-04-12 14:35:00,227.54,227.86,227.48,227.86,5700.0,186.1079,186.3696,186.0588,186.3696,5700.0
2013-04-12 14:40:00,227.72,227.82,227.68,227.76,1900.0,186.2551,186.3369,186.2224,186.2878,1900.0
2013-04-12 14:45:00,227.76,227.86,227.6,227.78,5600.0,186.2878,186.3696,186.1569,186.3042,5600.0
2013-04-12 14:50:00,227.86,228.03,227.73,227.9,1700.0,186.3696,186.5086,186.2633,186.4023,1700.0
2013-04-12 14:55:00,227.84,227.92,227.68,227.68,6400.0,186.3532,186.4187,186.2224,186.2224,6400.0
2013-04-12 15:00:00,227.63,227.81,227.63,227.81,3400.0,186.1815,186.3287,186.1815,186.3287,3400.0
2013-04-12 15:05:00,227.81,227.82,227.66,227.75,4100.0,186.3287,186.3369,186.206,186.2796,4100.0
2013-04-12 15:10:00,227.74,227.74,227.54,227.69,6200.0,186.2715,186.2715,186.1079,186.2306,6200.0
2013-04-12 15:15:00,227.68,227.92,227.68,227.8,4200.0,186.2224,186.4187,186.2224,186.3205,4200.0
2013-04-12 15:20:00,227.72,227.77,227.72,227.74,2400.0,186.2551,186.296,186.2551,186.2715,2400.0
2013-04-12 15:25:00,227.72,227.83,227.54,227.76,4100.0,186.2551,186.3451,186.1079,186.2878,4100.0
2013-04-12 15:30:00,227.78,228.0,227.78,227.9,3300.0,186.3042,186.4841,186.3042,186.4023,3300.0
2013-04-12 15:35:00,228.0,228.19,227.93,228.19,5700.0,186.4841,186.6395,186.4269,186.6395,5700.0
2013-04-12 15:40:00,228.23,228.59,228.16,228.43,11000.0,186.6722,186.9667,186.615,186.8358,11000.0
2013-04-12 15:45:00,228.51,228.51,228.16,228.27,12200.0,186.9012,186.9012,186.615,186.7049,12200.0
2013-04-12 15:50:00,228.33,228.38,228.14,228.15,10400.0,186.754,186.7949,186.5986,186.6068,10400.0
2013-04-12 15:55:00,228.2,228.31,227.91,228.0,19000.0,186.6477,186.7377,186.4105,186.4841,19000.0
2013-04-15 09:30:00,225.8,227.65,224.31,226.56,11600.0,184.6847,186.1978,183.466,185.3063,11600.0
2013-04-15 09:35:00,226.48,226.59,225.54,225.72,12400.0,185.2409,185.3309,184.472,184.6193,12400.0
2013-04-15 09:40:00,225.74,225.74,225.24,225.52,1400.0,184.6356,184.6356,184.2267,184.4557,1400.0
2013-04-15 09:45:00,225.38,225.44,225.23,225.28,8900.0,184.3412,184.3903,184.2185,184.2594,8900.0
2013-04-15 09:50:00,225.28,225.48,225.2,225.2,3800.0,184.2594,184.423,184.194,184.194,3800.0
2013-04-15 09:55:00,225.43,225.93,225.17,225.92,4500.0,184.3821,184.791,184.1694,184.7829,4500.0
2013-04-15 10:00:00,226.14,226.14,225.47,225.47,11000.0,184.9628,184.9628,184.4148,184.4148,11000.0
2013-04-15 10:05:00,225.27,225.45,224.74,225.16,5200.0,184.2512,184.3984,183.8177,184.1612,5200.0
2013-04-15 10:10:00,225.11,225.47,224.86,225.07,2400.0,184.1203,184.4148,183.9159,184.0876,2400.0
2013-04-15 10:15:00,225.45,225.73,225.22,225.43,3200.0,184.3984,184.6274,184.2103,184.3821,3200.0
2013-04-15 10:20:00,225.44,225.44,224.61,224.62,6400.0,184.3903,184.3903,183.7114,183.7196,6400.0
2013-04-15 10:25:00,224.71,224.92,224.25,224.76,10000.0,183.7932,183.9649,183.4169,183.8341,10000.0
2013-04-15 10:30:00,224.61,224.61,224.01,224.06,4700.0,183.7114,183.7114,183.2206,183.2615,4700.0
2013-04-15 10:35:00,224.2,224.34,224.05,224.33,2400.0,183.376,183.4905,183.2534,183.4824,2400.0
2013-04-15 10:40:00,224.34,224.34,224.07,224.07,300.0,183.4905,183.4905,183.2697,183.2697,300.0
2013-04-15 10:45:00,224.25,224.32,224.02,224.26,3100.0,183.4169,183.4742,183.2288,183.4251,3100.0
2013-04-15 10:50:00,224.15,224.34,223.84,224.28,700.0,183.3351,183.4905,183.0816,183.4415,700.0
2013-04-15 10:55:00,224.05,224.32,224.02,224.32,1300.0,183.2534,183.4742,183.2288,183.4742,1300.0
2013-04-15 11:00:00,224.14,224.52,223.69,223.69,3900.0,183.327,183.6378,182.9589,182.9589,3900.0
2013-04-15 11:05:00,223.74,224.03,223.74,223.76,2400.0,182.9998,183.237,182.9998,183.0162,2400.0
2013-04-15 11:10:00,224.26,224.76,223.93,224.44,7900.0,183.4251,183.8341,183.1552,183.5723,7900.0
2013-04-15 11:15:00,224.44,224.44,223.69,224.3,6700.0,183.5723,183.5723,182.9589,183.4578,6700.0
2013-04-15 11:20:00,224.33,224.65,224.33,224.55,2400.0,183.4824,183.7441,183.4824,183.6623,2400.0
2013-04-15 11:25:00,224.52,224.73,224.35,224.7,4300.0,183.6378,183.8095,183.4987,183.785,4300.0
2013-04-15 11:30:00,224.6,224.76,224.55,224.62,3500.0,183.7032,183.8341,183.6623,183.7196,3500.0
2013-04-15 11:35:00,224.6,225.24,224.6,225.24,28100.0,183.7032,184.2267,183.7032,184.2267,28100.0
2013-04-15 11:40:00,225.25,225.43,224.6,224.99,19500.0,184.2349,184.3821,183.7032,184.0222,19500.0
2013-04-15 11:45:00,225.1,225.11,224.77,224.96,3200.0,184.1122,184.1203,183.8423,183.9977,3200.0
2013-04-15 11:50:00,224.98,225.1,224.77,225.1,11900.0,184.014,184.1122,183.8423,184.1122,11900.0
2013-04-15 11:55:00,225.07,225.25,224.78,225.22,12600.0,184.0876,184.2349,183.8504,184.2103,12600.0
2013-04-15 12:00:00,225.08,225.09,224.89,225.09,700.0,184.0958,184.104,183.9404,184.104,700.0
2013-04-15 12:05:00,224.97,225.31,224.94,225.29,3800.0,184.0058,184.2839,183.9813,184.2676,3800.0
2013-04-15 12:10:00,225.12,225.36,225.12,225.36,1200.0,184.1285,184.3248,184.1285,184.3248,1200.0
2013-04-15 12:15:00,225.43,225.47,225.23,225.38,1500.0,184.3821,184.4148,184.2185,184.3412,1500.0
2013-04-15 12:20:00,225.4,225.6,225.3,225.38,6700.0,184.3575,184.5211,184.2757,184.3412,6700.0
2013-04-15 12:25:00,225.29,225.31,225.17,225.3,4600.0,184.2676,184.2839,184.1694,184.2757,4600.0
2013-04-15 12:30:00,225.25,225.43,225.19,225.39,10100.0,184.2349,184.3821,184.1858,184.3494,10100.0
2013-04-15 12:35:00,225.39,225.51,225.36,225.48,5300.0,184.3494,184.4475,184.3248,184.423,5300.0
2013-04-15 12:40:00,225.42,225.85,225.42,225.69,3000.0,184.3739,184.7256,184.3739,184.5947,3000.0
2013-04-15 12:45:00,225.68,225.72,225.08,225.23,2600.0,184.5866,184.6193,184.0958,184.2185,2600.0
2013-04-15 12:50:00,225.38,225.46,224.98,225.25,2400.0,184.3412,184.4066,184.014,184.2349,2400.0
2013-04-15 12:55:00,225.36,225.48,225.18,225.48,1200.0,184.3248,184.423,184.1776,184.423,1200.0
2013-04-15 13:00:00,225.33,225.48,225.18,225.43,7000.0,184.3003,184.423,184.1776,184.3821,7000.0
2013-04-15 13:05:00,225.46,225.84,225.36,225.71,7700.0,184.4066,184.7174,184.3248,184.6111,7700.0
2013-04-15 13:10:00,225.74,225.74,225.14,225.34,3100.0,184.6356,184.6356,184.1449,184.3085,3100.0
2013-04-15 13:15:00,225.31,225.91,225.15,225.91,8900.0,184.2839,184.7747,184.1531,184.7747,8900.0
2013-04-15 13:20:00,225.79,225.81,225.5,225.61,3300.0,184.6765,184.6929,184.4393,184.5293,3300.0
2013-04-15 13:25:00,225.59,225.9,225.44,225.9,1900.0,184.5129,184.7665,184.3903,184.7665,1900.0
2013-04-15 13:30:00,225.52,225.8,225.37,225.57,5500.0,184.4557,184.6847,184.333,184.4966,5500.0
2013-04-15 13:35:00,225.59,225.77,225.43,225.69,14500.0,184.5129,184.6602,184.3821,184.5947,14500.0
2013-04-15 13:40:00,225.58,225.76,225.3,225.56,5800.0,184.5048,184.652,184.2757,184.4884,5800.0
2013-04-15 13:45:00,225.54,225.8,225.52,225.55,2900.0,184.472,184.6847,184.4557,184.4802,2900.0
2013-04-15 13:50:00,225.5,225.59,225.34,225.52,5000.0,184.4393,184.5129,184.3085,184.4557,5000.0
2013-04-15 13:55:00,225.44,225.55,225.37,225.55,6300.0,184.3903,184.4802,184.333,184.4802,6300.0
2013-04-15 14:00:00,225.47,225.61,225.28,225.47,13500.0,184.4148,184.5293,184.2594,184.4148,13500.0
2013-04-15 14:05:00,225.57,225.8,225.47,225.8,9100.0,184.4966,184.6847,184.4148,184.6847,9100.0
2013-04-15 14:10:00,225.8,225.8,225.47,225.54,5400.0,184.6847,184.6847,184.4148,184.472,5400.0
2013-04-15 14:15:00,225.58,225.67,225.47,225.67,7000.0,184.5048,184.5784,184.4148,184.5784,7000.0
2013-04-15 14:20:00,225.54,225.67,225.34,225.37,4700.0,184.472,184.5784,184.3085,184.333,4700.0
2013-04-15 14:25:00,225.48,225.48,225.31,225.36,4700.0,184.423,184.423,184.2839,184.3248,4700.0
2013-04-15 14:30:00,225.38,225.59,225.24,225.33,5500.0,184.3412,184.5129,184.2267,184.3003,5500.0
2013-04-15 14:35:00,225.24,225.79,225.24,225.51,8700.0,184.2267,184.6765,184.2267,184.4475,8700.0
2013-04-15 14:40:00,225.79,225.8,225.39,225.57,7000.0,184.6765,184.6847,184.3494,184.4966,7000.0
2013-04-15 14:45:00,225.49,225.84,225.41,225.84,9200.0,184.4311,184.7174,184.3657,184.7174,9200.0
2013-04-15 14:50:00,225.68,225.88,225.54,225.54,3600.0,184.5866,184.7501,184.472,184.472,3600.0
2013-04-15 14:55:00,225.7,225.7,225.21,225.32,14800.0,184.6029,184.6029,184.2021,184.2921,14800.0
2013-04-15 15:00:00,225.35,225.81,225.28,225.64,33200.0,184.3166,184.6929,184.2594,184.5538,33200.0
2013-04-15 15:05:00,225.45,225.64,225.28,225.56,34800.0,184.3984,184.5538,184.2594,184.4884,34800.0
2013-04-15 15:10:00,225.54,225.62,225.23,225.53,19000.0,184.472,184.5375,184.2185,184.4639,19000.0
2013-04-15 15:15:00,225.59,225.71,225.29,225.6,10200.0,184.5129,184.6111,184.2676,184.5211,10200.0
2013-04-15 15:20:00,225.64,225.65,225.42,225.55,13000.0,184.5538,184.562,184.3739,184.4802,13000.0
2013-04-15 15:25:00,225.56,225.6,225.38,225.44,14700.0,184.4884,184.5211,184.3412,184.3903,14700.0
2013-04-15 15:30:00,225.36,225.54,225.35,225.42,20000.0,184.3248,184.472,184.3166,184.3739,20000.0
2013-04-15 15:35:00,225.44,225.53,225.36,225.51,25100.0,184.3903,184.4639,184.3248,184.4475,25100.0
2013-04-15 15:40:00,225.54,225.81,225.4,225.74,20400.0,184.472,184.6929,184.3575,184.6356,20400.0
2013-04-15 15:45:00,225.73,225.97,225.69,225.89,26900.0,184.6274,184.8237,184.5947,184.7583,26900.0
2013-04-15 15:50:00,225.74,226.01,225.72,225.93,21100.0,184.6356,184.8565,184.6193,184.791,21100.0
2013-04-15 15:55:00,225.96,226.14,225.56,225.81,42800.0,184.8156,184.9628,184.4884,184.6929,42800.0
2013-04-16 09:30:00,238.84,245.46,236.2,238.5,33500.0,195.3503,200.7649,193.191,195.0722,33500.0
2013-04-16 09:35:00,238.51,241.99,238.51,241.13,79800.0,195.0804,197.9267,195.0804,197.2233,79800.0
2013-04-16 09:40:00,240.76,243.91,238.67,239.5,71200.0,196.9207,199.4971,195.2112,195.8901,71200.0
2013-04-16 09:45:00,239.59,240.5,238.88,239.96,36200.0,195.9637,196.708,195.383,196.2663,36200.0
2013-04-16 09:50:00,240.52,240.55,239.75,240.09,18600.0,196.7244,196.7489,196.0946,196.3727,18600.0
2013-04-16 09:55:00,240.06,240.55,239.75,239.88,21200.0,196.3481,196.7489,196.0946,196.2009,21200.0
2013-04-16 10:00:00,239.81,241.36,239.79,240.62,34000.0,196.1437,197.4114,196.1273,196.8062,34000.0
2013-04-16 10:05:00,240.65,243.36,240.31,243.07,43400.0,196.8307,199.0473,196.5526,198.8101,43400.0
2013-04-16 10:10:00,243.0,243.88,242.39,242.71,67200.0,198.7528,199.4726,198.2539,198.5156,67200.0
2013-04-16 10:15:00,243.17,243.17,240.62,241.02,36000.0,198.8918,198.8918,196.8062,197.1333,36000.0
2013-04-16 10:20:00,241.23,242.06,240.76,242.06,15300.0,197.3051,197.984,196.9207,197.984,15300.0
2013-04-16 10:25:00,242.11,242.64,241.45,241.78,16600.0,198.0249,198.4584,197.485,197.7549,16600.0
2013-04-16 10:30:00,241.58,242.21,241.58,242.03,17600.0,197.5914,198.1067,197.5914,197.9594,17600.0
2013-04-16 10:35:00,241.97,242.4,241.74,242.4,18200.0,197.9104,198.2621,197.7222,198.2621,18200.0
2013-04-16 10:40:00,242.37,243.53,242.37,243.37,23400.0,198.2375,199.1863,198.2375,199.0554,23400.0
2013-04-16 10:45:00,243.44,243.44,242.61,242.85,16400.0,199.1127,199.1127,198.4338,198.6301,16400.0
2013-04-16 10:50:00,242.8,242.81,242.17,242.18,23100.0,198.5892,198.5974,198.0739,198.0821,23100.0
2013-04-16 10:55:00,242.18,242.25,240.39,240.59,11700.0,198.0821,198.1394,196.618,196.7816,11700.0
2013-04-16 11:00:00,240.86,242.12,240.86,241.99,12500.0,197.0025,198.033,197.0025,197.9267,12500.0
2013-04-16 11:05:00,242.03,242.26,241.45,241.93,28000.0,197.9594,198.1475,197.485,197.8776,28000.0
2013-04-16 11:10:00,241.82,242.9,241.81,242.76,14500.0,197.7877,198.671,197.7795,198.5565,14500.0
2013-04-16 11:15:00,242.75,242.84,242.51,242.66,17300.0,198.5483,198.6219,198.352,198.4747,17300.0
2013-04-16 11:20:00,242.64,242.64,242.04,242.39,8100.0,198.4584,198.4584,197.9676,198.2539,8100.0
2013-04-16 11:25:00,242.28,242.39,241.92,242.26,10400.0,198.1639,198.2539,197.8695,198.1475,10400.0
2013-04-16 11:30:00,242.27,242.38,241.98,242.06,10700.0,198.1557,198.2457,197.9185,197.984,10700.0
2013-04-16 11:35:00,242.04,242.62,241.89,242.34,6200.0,197.9676,198.442,197.8449,198.213,6200.0
2013-04-16 11:40:00,242.44,242.63,241.91,242.54,15600.0,198.2948,198.4502,197.8613,198.3766,15600.0
2013-04-16 11:45:00,242.4,242.91,242.29,242.88,8600.0,198.2621,198.6792,198.1721,198.6547,8600.0
2013-04-16 11:50:00,242.88,244.55,242.87,244.43,15800.0,198.6547,200.0206,198.6465,199.9224,15800.0
2013-04-16 11:55:00,244.43,244.58,243.55,243.64,18400.0,199.9224,200.0451,199.2027,199.2763,18400.0
2013-04-16 12:00:00,243.81,244.0,243.16,243.78,10300.0,199.4153,199.5707,198.8837,199.3908,10300.0
2013-04-16 12:05:00,243.78,243.82,243.1,243.36,17200.0,199.3908,199.4235,198.8346,199.0473,17200.0
2013-04-16 12:10:00,243.4,243.59,243.34,243.4,4400.0,199.08,199.2354,199.0309,199.08,4400.0
2013-04-16 12:15:00,243.44,243.79,243.15,243.64,14300.0,199.1127,199.399,198.8755,199.2763,14300.0
2013-04-16 12:20:00,243.63,243.74,243.4,243.54,8000.0,199.2681,199.3581,199.08,199.1945,8000.0
2013-04-16 12:25:00,243.56,243.86,243.37,243.41,6100.0,199.2108,199.4562,199.0554,199.0881,6100.0
2013-04-16 12:30:00,243.42,243.51,243.1,243.12,2800.0,199.0963,199.1699,198.8346,198.851,2800.0
2013-04-16 12:35:00,243.26,243.35,242.86,242.88,6600.0,198.9655,199.0391,198.6383,198.6547,6600.0
2013-04-16 12:40:00,242.86,243.46,242.86,243.13,12200.0,198.6383,199.129,198.6383,198.8591,12200.0
2013-04-16 12:45:00,243.17,243.62,243.14,243.42,12200.0,198.8918,199.2599,198.8673,199.0963,12200.0
2013-04-16 12:50:00,243.42,244.09,243.42,243.96,8100.0,199.0963,199.6443,199.0963,199.538,8100.0
2013-04-16 12:55:00,243.97,244.11,243.77,244.0,8100.0,199.5462,199.6607,199.3826,199.5707,8100.0
2013-04-16 13:00:00,244.08,244.5,243.84,244.37,9100.0,199.6361,199.9797,199.4398,199.8733,9100.0
2013-04-16 13:05:00,244.3,244.3,243.82,243.82,5800.0,199.8161,199.8161,199.4235,199.4235,5800.0
2013-04-16 13:10:00,243.75,243.88,243.35,243.36,6900.0,199.3662,199.4726,199.0391,199.0473,6900.0
2013-04-16 13:15:00,243.37,243.87,243.37,243.77,6700.0,199.0554,199.4644,199.0554,199.3826,6700.0
2013-04-16 13:20:00,243.88,244.32,243.81,244.01,5200.0,199.4726,199.8324,199.4153,199.5789,5200.0
2013-04-16 13:25:00,244.15,244.16,243.53,243.7,9700.0,199.6934,199.7016,199.1863,199.3253,9700.0
2013-04-16 13:30:00,243.84,244.0,243.59,243.73,9100.0,199.4398,199.5707,199.2354,199.3499,9100.0
2013-04-16 13:35:00,243.61,243.68,243.45,243.53,11600.0,199.2517,199.309,199.1209,199.1863,11600.0
2013-04-16 13:40:00,243.5,243.5,243.05,243.08,15500.0,199.1618,199.1618,198.7937,198.8182,15500.0
2013-04-16 13:45:00,243.05,243.17,242.64,243.08,23300.0,198.7937,198.8918,198.4584,198.8182,23300.0
2013-04-16 13:50:00,243.08,243.27,242.89,243.18,21700.0,198.8182,198.9736,198.6628,198.9,21700.0
2013-04-16 13:55:00,243.18,244.0,243.0,243.86,10900.0,198.9,199.5707,198.7528,199.4562,10900.0
2013-04-16 14:00:00,243.86,244.09,243.61,244.01,8100.0,199.4562,199.6443,199.2517,199.5789,8100.0
2013-04-16 14:05:00,244.03,244.14,243.78,243.82,10500.0,199.5953,199.6852,199.3908,199.4235,10500.0
2013-04-16 14:10:00,243.78,244.1,243.35,244.1,9800.0,199.3908,199.6525,199.0391,199.6525,9800.0
2013-04-16 14:15:00,244.1,244.56,244.03,244.3,15500.0,199.6525,200.0287,199.5953,199.8161,15500.0
2013-04-16 14:20:00,244.34,244.89,244.16,244.89,15100.0,199.8488,200.2987,199.7016,200.2987,15100.0
2013-04-16 14:25:00,244.77,245.16,244.76,245.06,13200.0,200.2005,200.5195,200.1923,200.4377,13200.0
2013-04-16 14:30:00,245.1,245.1,244.7,244.7,9000.0,200.4704,200.4704,200.1433,200.1433,9000.0
2013-04-16 14:35:00,244.85,245.14,244.59,244.74,10600.0,200.2659,200.5031,200.0533,200.176,10600.0
2013-04-16 14:40:00,244.69,244.79,244.1,244.49,13900.0,200.1351,200.2169,199.6525,199.9715,13900.0
2013-04-16 14:45:00,244.61,244.76,244.19,244.38,9100.0,200.0696,200.1923,199.7261,199.8815,9100.0
2013-04-16 14:50:00,244.39,244.52,244.31,244.49,9200.0,199.8897,199.996,199.8243,199.9715,9200.0
2013-04-16 14:55:00,244.5,244.64,244.01,244.5,11400.0,199.9797,200.0942,199.5789,199.9797,11400.0
2013-04-16 15:00:00,244.41,244.58,244.1,244.26,11500.0,199.9061,200.0451,199.6525,199.7834,11500.0
2013-04-16 15:05:00,244.33,244.63,244.12,244.13,14700.0,199.8406,200.086,199.6689,199.677,14700.0
2013-04-16 15:10:00,244.33,244.41,244.0,244.0,10500.0,199.8406,199.9061,199.5707,199.5707,10500.0
2013-04-16 15:15:00,244.17,244.44,243.95,244.05,12300.0,199.7098,199.9306,199.5298,199.6116,12300.0
2013-04-16 15:20:00,244.05,244.05,242.39,243.1,30100.0,199.6116,199.6116,198.2539,198.8346,30100.0
2013-04-16 15:25:00,243.11,243.74,243.03,243.3,20900.0,198.8428,199.3581,198.7773,198.9982,20900.0
2013-04-16 15:30:00,243.31,243.42,242.89,243.26,29000.0,199.0064,199.0963,198.6628,198.9655,29000.0
2013-04-16 15:35:00,243.15,243.61,243.03,243.17,17300.0,198.8755,199.2517,198.7773,198.8918,17300.0
2013-04-16 15:40:00,243.13,243.44,243.04,243.19,16100.0,198.8591,199.1127,198.7855,198.9082,16100.0
2013-04-16 15:45:00,243.13,243.25,242.46,242.66,31100.0,198.8591,198.9573,198.3111,198.4747,31100.0
2013-04-16 15:50:00,242.67,242.71,241.91,242.11,33200.0,198.4829,198.5156,197.8613,198.0249,33200.0
2013-04-16 15:55:00,242.05,242.22,241.35,241.67,51900.0,197.9758,198.1148,197.4032,197.665,51900.0
2013-04-17 09:30:00,237.04,237.86,234.93,236.92,31700.0,193.878,194.5487,192.1522,193.7799,31700.0
2013-04-17 09:35:00,236.51,237.25,236.43,236.83,33500.0,193.4445,194.0498,193.3791,193.7063,33500.0
2013-04-17 09:40:00,236.79,236.99,234.96,236.22,14800.0,193.6736,193.8371,192.1768,193.2074,14800.0
2013-04-17 09:45:00,236.25,237.49,236.05,237.0,11900.0,193.2319,194.2461,193.0683,193.8453,11900.0
2013-04-17 09:50:00,237.22,238.28,237.11,237.63,19300.0,194.0253,194.8923,193.9353,194.3606,19300.0
2013-04-17 09:55:00,237.65,238.42,237.65,238.34,11400.0,194.377,195.0068,194.377,194.9413,11400.0
2013-04-17 10:00:00,238.1,238.31,236.99,237.32,13600.0,194.745,194.9168,193.8371,194.1071,13600.0
2013-04-17 10:05:00,237.32,237.62,236.88,237.01,7100.0,194.1071,194.3524,193.7472,193.8535,7100.0
2013-04-17 10:10:00,237.1,237.9,237.1,237.14,11700.0,193.9271,194.5814,193.9271,193.9598,11700.0
2013-04-17 10:15:00,237.09,237.42,236.94,236.94,7700.0,193.9189,194.1888,193.7963,193.7963,7700.0
2013-04-17 10:20:00,236.91,237.21,236.87,237.13,7600.0,193.7717,194.0171,193.739,193.9517,7600.0
2013-04-17 10:25:00,237.11,237.27,236.83,236.95,6800.0,193.9353,194.0662,193.7063,193.8044,6800.0
2013-04-17 10:30:00,236.92,237.16,236.77,237.07,8900.0,193.7799,193.9762,193.6572,193.9026,8900.0
2013-04-17 10:35:00,237.09,237.23,236.42,236.49,5700.0,193.9189,194.0334,193.3709,193.4282,5700.0
2013-04-17 10:40:00,236.42,236.88,236.38,236.38,2700.0,193.3709,193.7472,193.3382,193.3382,2700.0
2013-04-17 10:45:00,236.46,236.98,236.21,236.45,4600.0,193.4037,193.829,193.1992,193.3955,4600.0
2013-04-17 10:50:00,236.44,236.59,236.37,236.44,7500.0,193.3873,193.51,193.33,193.3873,7500.0
2013-04-17 10:55:00,236.44,236.64,236.23,236.52,19700.0,193.3873,193.5509,193.2155,193.4527,19700.0
2013-04-17 11:00:00,236.52,236.98,236.3,236.42,28700.0,193.4527,193.829,193.2728,193.3709,28700.0
2013-04-17 11:05:00,236.42,236.47,235.67,235.86,5600.0,193.3709,193.4118,192.7575,192.9129,5600.0
2013-04-17 11:10:00,235.81,236.36,235.72,236.12,3000.0,192.872,193.3219,192.7984,193.1256,3000.0
2013-04-17 11:15:00,236.06,236.07,235.8,236.07,2900.0,193.0765,193.0847,192.8638,193.0847,2900.0
2013-04-17 11:20:00,236.44,237.18,236.44,236.85,3300.0,193.3873,193.9925,193.3873,193.7226,3300.0
2013-04-17 11:25:00,236.92,237.19,236.86,237.0,4400.0,193.7799,194.0007,193.7308,193.8453,4400.0
2013-04-17 11:30:00,237.02,237.32,236.89,237.0,10500.0,193.8617,194.1071,193.7554,193.8453,10500.0
2013-04-17 11:35:00,237.0,237.6,237.0,237.6,3000.0,193.8453,194.3361,193.8453,194.3361,3000.0
2013-04-17 11:40:00,237.64,238.63,237.64,238.0,5900.0,194.3688,195.1785,194.3688,194.6632,5900.0
2013-04-17 11:45:00,238.0,238.32,237.61,237.61,5100.0,194.6632,194.925,194.3443,194.3443,5100.0
2013-04-17 11:50:00,237.48,237.83,236.96,237.12,6300.0,194.2379,194.5242,193.8126,193.9435,6300.0
2013-04-17 11:55:00,237.09,237.22,236.82,236.87,1800.0,193.9189,194.0253,193.6981,193.739,1800.0
2013-04-17 12:00:00,236.98,237.38,236.78,236.78,5600.0,193.829,194.1561,193.6654,193.6654,5600.0
2013-04-17 12:05:00,236.78,237.13,236.78,236.92,6800.0,193.6654,193.9517,193.6654,193.7799,6800.0
2013-04-17 12:10:00,236.97,237.15,236.95,236.98,6300.0,193.8208,193.968,193.8044,193.829,6300.0
2013-04-17 12:15:00,237.0,237.02,236.79,236.87,3900.0,193.8453,193.8617,193.6736,193.739,3900.0
2013-04-17 12:20:00,236.89,237.24,236.85,237.1,4600.0,193.7554,194.0416,193.7226,193.9271,4600.0
2013-04-17 12:25:00,237.09,237.3,236.56,236.56,3100.0,193.9189,194.0907,193.4854,193.4854,3100.0
2013-04-17 12:30:00,236.73,237.07,236.73,236.89,1400.0,193.6245,193.9026,193.6245,193.7554,1400.0
2013-04-17 12:35:00,237.04,237.17,236.98,237.01,4400.0,193.878,193.9844,193.829,193.8535,4400.0
2013-04-17 12:40:00,236.99,237.0,236.56,236.56,2400.0,193.8371,193.8453,193.4854,193.4854,2400.0
2013-04-17 12:45:00,236.76,236.92,236.6,236.86,4000.0,193.649,193.7799,193.5182,193.7308,4000.0
2013-04-17 12:50:00,237.0,237.73,236.79,237.73,5900.0,193.8453,194.4424,193.6736,194.4424,5900.0
2013-04-17 12:55:00,237.54,237.98,237.24,237.87,8600.0,194.287,194.6469,194.0416,194.5569,8600.0
2013-04-17 13:00:00,237.84,238.12,237.67,238.12,4700.0,194.5324,194.7614,194.3933,194.7614,4700.0
2013-04-17 13:05:00,238.13,238.7,238.05,238.7,10100.0,194.7696,195.2358,194.7041,195.2358,10100.0
2013-04-17 13:10:00,238.75,239.09,238.74,239.09,2700.0,195.2767,195.5548,195.2685,195.5548,2700.0
2013-04-17 13:15:00,239.22,239.22,238.55,238.59,7600.0,195.6611,195.6611,195.1131,195.1458,7600.0
2013-04-17 13:20:00,238.61,239.19,238.61,239.19,5100.0,195.1622,195.6366,195.1622,195.6366,5100.0
2013-04-17 13:25:00,239.23,239.35,238.79,238.79,4900.0,195.6693,195.7674,195.3094,195.3094,4900.0
2013-04-17 13:30:00,238.73,239.08,238.53,238.89,7400.0,195.2603,195.5466,195.0967,195.3912,7400.0
2013-04-17 13:35:00,238.85,238.85,238.24,238.75,15500.0,195.3585,195.3585,194.8595,195.2767,15500.0
2013-04-17 13:40:00,238.67,238.76,238.22,238.44,6700.0,195.2112,195.2849,194.8432,195.0231,6700.0
2013-04-17 13:45:00,238.56,238.76,238.22,238.57,12500.0,195.1213,195.2849,194.8432,195.1294,12500.0
2013-04-17 13:50:00,238.57,238.69,238.42,238.44,6700.0,195.1294,195.2276,195.0068,195.0231,6700.0
2013-04-17 13:55:00,238.34,238.77,238.34,238.49,11100.0,194.9413,195.293,194.9413,195.064,11100.0
2013-04-17 14:00:00,238.51,238.61,238.41,238.5,10800.0,195.0804,195.1622,194.9986,195.0722,10800.0
2013-04-17 14:05:00,238.56,238.82,238.48,238.59,10700.0,195.1213,195.3339,195.0558,195.1458,10700.0
2013-04-17 14:10:00,238.63,239.04,238.6,239.04,7000.0,195.1785,195.5139,195.154,195.5139,7000.0
2013-04-17 14:15:00,238.99,239.23,238.77,238.95,9000.0,195.473,195.6693,195.293,195.4403,9000.0
2013-04-17 14:20:00,238.82,239.19,238.82,239.06,6500.0,195.3339,195.6366,195.3339,195.5302,6500.0
2013-04-17 14:25:00,238.97,239.5,238.93,239.09,11400.0,195.4566,195.8901,195.4239,195.5548,11400.0
2013-04-17 14:30:00,239.09,239.28,238.87,239.0,10500.0,195.5548,195.7102,195.3748,195.4812,10500.0
2013-04-17 14:35:00,238.84,238.92,238.54,238.54,5500.0,195.3503,195.4157,195.1049,195.1049,5500.0
2013-04-17 14:40:00,238.58,239.02,238.38,238.64,15900.0,195.1376,195.4975,194.974,195.1867,15900.0
2013-04-17 14:45:00,238.63,238.9,238.44,238.47,8200.0,195.1785,195.3994,195.0231,195.0477,8200.0
2013-04-17 14:50:00,238.38,238.79,238.35,238.53,16300.0,194.974,195.3094,194.9495,195.0967,16300.0
2013-04-17 14:55:00,238.5,238.83,238.46,238.6,12200.0,195.0722,195.3421,195.0395,195.154,12200.0
2013-04-17 15:00:00,238.53,238.9,238.46,238.69,9700.0,195.0967,195.3994,195.0395,195.2276,9700.0
2013-04-17 15:05:00,238.73,238.88,238.5,238.78,9700.0,195.2603,195.383,195.0722,195.3012,9700.0
2013-04-17 15:10:00,238.65,238.86,238.5,238.64,8700.0,195.1949,195.3666,195.0722,195.1867,8700.0
2013-04-17 15:15:00,238.68,239.4,238.68,239.24,9700.0,195.2194,195.8083,195.2194,195.6775,9700.0
2013-04-17 15:20:00,239.13,239.14,238.85,238.96,8700.0,195.5875,195.5957,195.3585,195.4484,8700.0
2013-04-17 15:25:00,238.94,239.08,238.6,238.71,14300.0,195.4321,195.5466,195.154,195.244,14300.0
2013-04-17 15:30:00,238.74,239.1,238.37,238.62,13400.0,195.2685,195.5629,194.9659,195.1703,13400.0
2013-04-17 15:35:00,238.62,239.04,238.5,238.72,14900.0,195.1703,195.5139,195.0722,195.2521,14900.0
2013-04-17 15:40:00,238.61,238.82,238.48,238.79,20200.0,195.1622,195.3339,195.0558,195.3094,20200.0
2013-04-17 15:45:00,238.78,239.04,238.69,238.9,17600.0,195.3012,195.5139,195.2276,195.3994,17600.0
2013-04-17 15:50:00,238.9,238.95,238.63,238.73,17600.0,195.3994,195.4403,195.1785,195.2603,17600.0
2013-04-17 15:55:00,238.7,238.7,238.1,238.13,56300.0,195.2358,195.2358,194.745,194.7696,56300.0
2013-04-18 09:30:00,236.63,239.49,236.63,239.46,5100.0,193.5427,195.8819,193.5427,195.8574,5100.0
2013-04-18 09:35:00,239.08,239.67,238.78,239.2,3800.0,195.5466,196.0292,195.3012,195.6447,3800.0
2013-04-18 09:40:00,239.24,240.59,239.24,240.25,7700.0,195.6775,196.7816,195.6775,196.5035,7700.0
2013-04-18 09:45:00,240.38,240.41,239.53,239.53,5800.0,196.6099,196.6344,195.9146,195.9146,5800.0
2013-04-18 09:50:00,239.75,240.38,239.43,240.15,7900.0,196.0946,196.6099,195.8329,196.4218,7900.0
2013-04-18 09:55:00,239.82,240.05,239.12,239.87,11600.0,196.1518,196.34,195.5793,196.1927,11600.0
2013-04-18 10:00:00,239.67,239.87,238.91,238.91,10900.0,196.0292,196.1927,195.4075,195.4075,10900.0
2013-04-18 10:05:00,239.1,239.23,238.83,239.04,8800.0,195.5629,195.6693,195.3421,195.5139,8800.0
2013-04-18 10:10:00,239.01,240.02,239.0,240.02,8000.0,195.4893,196.3154,195.4812,196.3154,8000.0
2013-04-18 10:15:00,240.06,240.06,238.98,239.11,5200.0,196.3481,196.3481,195.4648,195.5711,5200.0
2013-04-18 10:20:00,239.09,239.47,238.99,239.25,3800.0,195.5548,195.8656,195.473,195.6856,3800.0
2013-04-18 10:25:00,239.01,239.7,238.92,239.7,2900.0,195.4893,196.0537,195.4157,196.0537,2900.0
2013-04-18 10:30:00,239.94,240.49,239.82,240.17,7500.0,196.25,196.6998,196.1518,196.4381,7500.0
2013-04-18 10:35:00,240.01,240.23,239.76,239.76,2700.0,196.3072,196.4872,196.1028,196.1028,2700.0
2013-04-18 10:40:00,240.0,240.7,239.76,240.7,5400.0,196.2991,196.8716,196.1028,196.8716,5400.0
2013-04-18 10:45:00,240.78,240.79,240.28,240.5,4400.0,196.937,196.9452,196.5281,196.708,4400.0
2013-04-18 10:50:00,240.82,241.15,240.78,241.15,1700.0,196.9698,197.2397,196.937,197.2397,1700.0
2013-04-18 10:55:00,241.05,241.05,240.54,240.67,1400.0,197.1579,197.1579,196.7407,196.8471,1400.0
2013-04-18 11:00:00,240.73,240.77,240.39,240.67,6000.0,196.8961,196.9289,196.618,196.8471,6000.0
2013-04-18 11:05:00,240.74,240.75,240.52,240.65,2000.0,196.9043,196.9125,196.7244,196.8307,2000.0
2013-04-18 11:10:00,240.6,240.66,240.27,240.38,2500.0,196.7898,196.8389,196.5199,196.6099,2500.0
2013-04-18 11:15:00,240.36,240.61,240.07,240.07,2200.0,196.5935,196.798,196.3563,196.3563,2200.0
2013-04-18 11:20:00,240.01,240.18,239.95,239.95,2400.0,196.3072,196.4463,196.2582,196.2582,2400.0
2013-04-18 11:25:00,239.93,239.93,239.44,239.49,4600.0,196.2418,196.2418,195.841,195.8819,4600.0
2013-04-18 11:30:00,239.33,239.59,239.33,239.49,5000.0,195.7511,195.9637,195.7511,195.8819,5000.0
2013-04-18 11:35:00,239.51,239.86,239.51,239.79,7400.0,195.8983,196.1846,195.8983,196.1273,7400.0
2013-04-18 11:40:00,239.64,239.84,239.62,239.83,5700.0,196.0046,196.1682,195.9883,196.16,5700.0
2013-04-18 11:45:00,239.67,239.8,239.47,239.67,2700.0,196.0292,196.1355,195.8656,196.0292,2700.0
2013-04-18 11:50:00,239.59,239.59,239.06,239.59,2200.0,195.9637,195.9637,195.5302,195.9637,2200.0
2013-04-18 11:55:00,239.49,239.53,239.24,239.41,3500.0,195.8819,195.9146,195.6775,195.8165,3500.0
2013-04-18 12:00:00,239.4,239.6,239.38,239.47,2800.0,195.8083,195.9719,195.792,195.8656,2800.0
2013-04-18 12:05:00,239.39,239.58,239.28,239.28,3300.0,195.8001,195.9555,195.7102,195.7102,3300.0
2013-04-18 12:10:00,239.37,239.6,239.22,239.58,3500.0,195.7838,195.9719,195.6611,195.9555,3500.0
2013-04-18 12:15:00,239.52,239.54,239.4,239.52,1400.0,195.9065,195.9228,195.8083,195.9065,1400.0
2013-04-18 12:20:00,239.46,239.51,239.22,239.35,2000.0,195.8574,195.8983,195.6611,195.7674,2000.0
2013-04-18 12:25:00,239.31,239.54,239.23,239.52,5300.0,195.7347,195.9228,195.6693,195.9065,5300.0
2013-04-18 12:30:00,239.54,239.61,239.29,239.6,2300.0,195.9228,195.9801,195.7183,195.9719,2300.0
2013-04-18 12:35:00,239.46,239.56,239.09,239.09,1500.0,195.8574,195.9392,195.5548,195.5548,1500.0
2013-04-18 12:40:00,239.01,239.39,238.98,239.28,3600.0,195.4893,195.8001,195.4648,195.7102,3600.0
2013-04-18 12:45:00,239.18,239.46,239.18,239.4,1200.0,195.6284,195.8574,195.6284,195.8083,1200.0
2013-04-18 12:50:00,239.37,239.52,239.23,239.52,2200.0,195.7838,195.9065,195.6693,195.9065,2200.0
2013-04-18 12:55:00,239.53,239.53,239.23,239.34,2400.0,195.9146,195.9146,195.6693,195.7592,2400.0
2013-04-18 13:00:00,239.38,239.55,239.36,239.41,900.0,195.792,195.931,195.7756,195.8165,900.0
2013-04-18 13:05:00,239.6,239.6,239.38,239.41,2200.0,195.9719,195.9719,195.792,195.8165,2200.0
2013-04-18 13:10:00,239.37,239.5,239.36,239.36,1200.0,195.7838,195.8901,195.7756,195.7756,1200.0
2013-04-18 13:15:00,239.31,239.4,239.18,239.24,4800.0,195.7347,195.8083,195.6284,195.6775,4800.0
2013-04-18 13:20:00,239.25,239.57,239.19,239.56,5100.0,195.6856,195.9474,195.6366,195.9392,5100.0
2013-04-18 13:25:00,239.39,239.53,239.35,239.5,1100.0,195.8001,195.9146,195.7674,195.8901,1100.0
2013-04-18 13:30:00,239.34,239.46,239.29,239.33,2300.0,195.7592,195.8574,195.7183,195.7511,2300.0
2013-04-18 13:35:00,239.37,239.52,239.33,239.52,2600.0,195.7838,195.9065,195.7511,195.9065,2600.0
2013-04-18 13:40:00,239.52,239.58,239.44,239.51,2200.0,195.9065,195.9555,195.841,195.8983,2200.0
2013-04-18 13:45:00,239.62,239.74,239.44,239.69,5600.0,195.9883,196.0864,195.841,196.0455,5600.0
2013-04-18 13:50:00,239.69,239.73,239.44,239.62,5300.0,196.0455,196.0782,195.841,195.9883,5300.0
2013-04-18 13:55:00,239.64,239.74,239.39,239.39,3100.0,196.0046,196.0864,195.8001,195.8001,3100.0
2013-04-18 14:00:00,239.41,239.45,239.34,239.4,1300.0,195.8165,195.8492,195.7592,195.8083,1300.0
2013-04-18 14:05:00,239.45,239.52,238.98,239.03,7200.0,195.8492,195.9065,195.4648,195.5057,7200.0
2013-04-18 14:10:00,239.03,239.16,238.94,239.16,4100.0,195.5057,195.612,195.4321,195.612,4100.0
2013-04-18 14:15:00,239.21,239.27,238.94,239.05,7500.0,195.6529,195.702,195.4321,195.522,7500.0
2013-04-18 14:20:00,239.04,239.36,238.95,239.3,4900.0,195.5139,195.7756,195.4403,195.7265,4900.0
2013-04-18 14:25:00,239.33,239.49,239.33,239.45,2600.0,195.7511,195.8819,195.7511,195.8492,2600.0
2013-04-18 14:30:00,239.53,239.57,239.31,239.32,5800.0,195.9146,195.9474,195.7347,195.7429,5800.0
2013-04-18 14:35:00,239.31,239.4,239.1,239.1,3300.0,195.7347,195.8083,195.5629,195.5629,3300.0
2013-04-18 14:40:00,239.05,239.44,238.99,239.07,4000.0,195.522,195.841,195.473,195.5384,4000.0
2013-04-18 14:45:00,239.15,239.16,239.01,239.11,2200.0,195.6038,195.612,195.4893,195.5711,2200.0
2013-04-18 14:50:00,239.11,239.26,239.0,239.13,4600.0,195.5711,195.6938,195.4812,195.5875,4600.0
2013-04-18 14:55:00,239.11,239.27,239.0,239.27,7100.0,195.5711,195.702,195.4812,195.702,7100.0
2013-04-18 15:00:00,239.35,239.35,239.0,239.1,6300.0,195.7674,195.7674,195.4812,195.5629,6300.0
2013-04-18 15:05:00,239.09,239.45,239.02,239.27,8200.0,195.5548,195.8492,195.4975,195.702,8200.0
2013-04-18 15:10:00,239.25,239.62,239.19,239.62,5900.0,195.6856,195.9883,195.6366,195.9883,5900.0
2013-04-18 15:15:00,239.62,239.77,239.58,239.68,7700.0,195.9883,196.1109,195.9555,196.0373,7700.0
2013-04-18 15:20:00,239.68,239.76,239.52,239.7,9900.0,196.0373,196.1028,195.9065,196.0537,9900.0
2013-04-18 15:25:00,239.73,239.93,239.73,239.93,7100.0,196.0782,196.2418,196.0782,196.2418,7100.0
2013-04-18 15:30:00,239.94,240.5,239.94,240.15,8300.0,196.25,196.708,196.25,196.4218,8300.0
2013-04-18 15:35:00,240.14,240.32,239.99,240.17,9700.0,196.4136,196.5608,196.2909,196.4381,9700.0
2013-04-18 15:40:00,240.14,240.42,240.08,240.42,6700.0,196.4136,196.6426,196.3645,196.6426,6700.0
2013-04-18 15:45:00,240.3,240.31,239.99,240.31,12800.0,196.5444,196.5526,196.2909,196.5526,12800.0
2013-04-18 15:50:00,240.26,240.56,240.22,240.45,18600.0,196.5117,196.7571,196.479,196.6671,18600.0
2013-04-18 15:55:00,240.41,240.86,240.28,240.68,27300.0,196.6344,197.0025,196.5281,196.8552,27300.0
2013-04-19 09:30:00,241.83,241.83,239.91,240.39,41000.0,197.7958,197.7958,196.2255,196.618,41000.0
2013-04-19 09:35:00,240.43,240.63,240.2,240.21,6200.0,196.6508,196.8143,196.4626,196.4708,6200.0
2013-04-19 09:40:00,240.2,240.2,239.28,239.57,4400.0,196.4626,196.4626,195.7102,195.9474,4400.0
2013-04-19 09:45:00,239.39,239.39,238.86,238.86,2500.0,195.8001,195.8001,195.3666,195.3666,2500.0
2013-04-19 09:50:00,238.98,239.29,238.8,239.29,3200.0,195.4648,195.7183,195.3176,195.7183,3200.0
2013-04-19 09:55:00,239.15,239.31,238.8,239.31,6200.0,195.6038,195.7347,195.3176,195.7347,6200.0
2013-04-19 10:00:00,239.54,240.43,239.27,240.43,8300.0,195.9228,196.6508,195.702,196.6508,8300.0
2013-04-19 10:05:00,240.46,241.44,240.41,241.21,7900.0,196.6753,197.4769,196.6344,197.2887,7900.0
2013-04-19 10:10:00,241.36,241.38,240.7,240.74,3400.0,197.4114,197.4278,196.8716,196.9043,3400.0
2013-04-19 10:15:00,240.73,241.45,240.73,241.45,6000.0,196.8961,197.485,196.8961,197.485,6000.0
2013-04-19 10:20:00,241.33,241.33,240.99,241.05,2800.0,197.3869,197.3869,197.1088,197.1579,2800.0
2013-04-19 10:25:00,240.98,241.13,240.75,240.94,5000.0,197.1006,197.2233,196.9125,197.0679,5000.0
2013-04-19 10:30:00,241.09,241.19,241.06,241.11,2000.0,197.1906,197.2724,197.1661,197.2069,2000.0
2013-04-19 10:35:00,241.34,241.48,241.25,241.47,4800.0,197.3951,197.5096,197.3215,197.5014,4800.0
2013-04-19 10:40:00,241.47,241.88,241.47,241.88,3000.0,197.5014,197.8367,197.5014,197.8367,3000.0
2013-04-19 10:45:00,241.88,242.2,241.75,242.17,5900.0,197.8367,198.0985,197.7304,198.0739,5900.0
2013-04-19 10:50:00,242.11,242.57,242.03,242.57,10600.0,198.0249,198.4011,197.9594,198.4011,10600.0
2013-04-19 10:55:00,242.56,243.34,242.56,243.09,7200.0,198.3929,199.0309,198.3929,198.8264,7200.0
2013-04-19 11:00:00,243.09,243.4,243.0,243.09,10000.0,198.8264,199.08,198.7528,198.8264,10000.0
2013-04-19 11:05:00,243.03,243.41,243.01,243.12,3600.0,198.7773,199.0881,198.761,198.851,3600.0
2013-04-19 11:10:00,243.32,243.49,243.2,243.44,1900.0,199.0145,199.1536,198.9164,199.1127,1900.0
2013-04-19 11:15:00,243.47,243.86,243.4,243.5,11100.0,199.1372,199.4562,199.08,199.1618,11100.0
2013-04-19 11:20:00,243.54,243.86,243.51,243.86,5100.0,199.1945,199.4562,199.1699,199.4562,5100.0
2013-04-19 11:25:00,243.82,243.92,243.54,243.61,3500.0,199.4235,199.5053,199.1945,199.2517,3500.0
2013-04-19 11:30:00,243.61,244.0,243.57,244.0,8800.0,199.2517,199.5707,199.219,199.5707,8800.0
2013-04-19 11:35:00,244.01,244.12,244.0,244.0,4500.0,199.5789,199.6689,199.5707,199.5707,4500.0
2013-04-19 11:40:00,244.0,244.38,243.81,244.12,9900.0,199.5707,199.8815,199.4153,199.6689,9900.0
2013-04-19 11:45:00,244.17,244.6,244.01,244.6,5900.0,199.7098,200.0615,199.5789,200.0615,5900.0
2013-04-19 11:50:00,244.3,244.55,244.25,244.29,4300.0,199.8161,200.0206,199.7752,199.8079,4300.0
2013-04-19 11:55:00,244.38,244.56,244.35,244.56,3200.0,199.8815,200.0287,199.857,200.0287,3200.0
2013-04-19 12:00:00,244.66,244.67,244.28,244.46,5100.0,200.1105,200.1187,199.7997,199.947,5100.0
2013-04-19 12:05:00,244.43,244.54,244.35,244.54,3000.0,199.9224,200.0124,199.857,200.0124,3000.0
2013-04-19 12:10:00,244.57,244.76,244.49,244.76,5400.0,200.0369,200.1923,199.9715,200.1923,5400.0
2013-04-19 12:15:00,244.79,244.81,244.53,244.76,2100.0,200.2169,200.2332,200.0042,200.1923,2100.0
2013-04-19 12:20:00,244.56,244.74,244.15,244.36,3100.0,200.0287,200.176,199.6934,199.8652,3100.0
2013-04-19 12:25:00,244.4,244.58,244.26,244.29,2100.0,199.8979,200.0451,199.7834,199.8079,2100.0
2013-04-19 12:30:00,244.4,244.51,244.1,244.51,4300.0,199.8979,199.9879,199.6525,199.9879,4300.0
2013-04-19 12:35:00,244.72,244.72,244.25,244.25,2200.0,200.1596,200.1596,199.7752,199.7752,2200.0
2013-04-19 12:40:00,244.34,244.37,243.77,243.77,3100.0,199.8488,199.8733,199.3826,199.3826,3100.0
2013-04-19 12:45:00,243.76,243.76,243.26,243.26,2200.0,199.3744,199.3744,198.9655,198.9655,2200.0
2013-04-19 12:50:00,243.25,243.4,243.14,243.23,1700.0,198.9573,199.08,198.8673,198.9409,1700.0
2013-04-19 12:55:00,243.31,243.36,243.2,243.36,1500.0,199.0064,199.0473,198.9164,199.0473,1500.0
2013-04-19 13:00:00,243.42,243.46,243.28,243.39,600.0,199.0963,199.129,198.9818,199.0718,600.0
2013-04-19 13:05:00,243.28,243.59,243.23,243.23,2000.0,198.9818,199.2354,198.9409,198.9409,2000.0
2013-04-19 13:10:00,243.17,243.38,243.03,243.38,1800.0,198.8918,199.0636,198.7773,199.0636,1800.0
2013-04-19 13:15:00,243.2,243.38,243.2,243.25,1300.0,198.9164,199.0636,198.9164,198.9573,1300.0
2013-04-19 13:20:00,243.15,243.8,243.1,243.8,2100.0,198.8755,199.4071,198.8346,199.4071,2100.0
2013-04-19 13:25:00,243.63,243.79,243.53,243.69,1300.0,199.2681,199.399,199.1863,199.3172,1300.0
2013-04-19 13:30:00,243.74,243.74,243.2,243.2,3700.0,199.3581,199.3581,198.9164,198.9164,3700.0
2013-04-19 13:35:00,243.31,243.8,243.31,243.69,1600.0,199.0064,199.4071,199.0064,199.3172,1600.0
2013-04-19 13:40:00,243.7,243.78,243.5,243.53,2000.0,199.3253,199.3908,199.1618,199.1863,2000.0
2013-04-19 13:45:00,243.65,243.68,243.52,243.52,2000.0,199.2844,199.309,199.1781,199.1781,2000.0
2013-04-19 13:50:00,243.52,243.88,243.44,243.62,1300.0,199.1781,199.4726,199.1127,199.2599,1300.0
2013-04-19 13:55:00,243.62,243.87,243.45,243.52,3300.0,199.2599,199.4644,199.1209,199.1781,3300.0
2013-04-19 14:00:00,243.51,243.52,243.27,243.28,2900.0,199.1699,199.1781,198.9736,198.9818,2900.0
2013-04-19 14:05:00,243.36,243.72,243.24,243.54,2000.0,199.0473,199.3417,198.9491,199.1945,2000.0
2013-04-19 14:10:00,243.54,243.79,243.54,243.61,5600.0,199.1945,199.399,199.1945,199.2517,5600.0
2013-04-19 14:15:00,243.56,243.62,243.2,243.2,3100.0,199.2108,199.2599,198.9164,198.9164,3100.0
2013-04-19 14:20:00,243.19,243.19,243.01,243.02,2500.0,198.9082,198.9082,198.761,198.7692,2500.0
2013-04-19 14:25:00,242.99,243.05,242.65,242.65,2500.0,198.7446,198.7937,198.4665,198.4665,2500.0
2013-04-19 14:30:00,242.59,242.9,242.58,242.62,2000.0,198.4175,198.671,198.4093,198.442,2000.0
2013-04-19 14:35:00,242.78,242.79,242.54,242.62,4300.0,198.5729,198.581,198.3766,198.442,4300.0
2013-04-19 14:40:00,242.61,242.68,242.46,242.58,3400.0,198.4338,198.4911,198.3111,198.4093,3400.0
2013-04-19 14:45:00,242.58,242.69,242.33,242.61,5400.0,198.4093,198.4992,198.2048,198.4338,5400.0
2013-04-19 14:50:00,242.73,243.53,242.73,243.38,7000.0,198.532,199.1863,198.532,199.0636,7000.0
2013-04-19 14:55:00,243.42,243.96,243.24,243.86,14500.0,199.0963,199.538,198.9491,199.4562,14500.0
2013-04-19 15:00:00,243.83,243.95,243.57,243.86,11600.0,199.4317,199.5298,199.219,199.4562,11600.0
2013-04-19 15:05:00,243.83,244.66,243.83,244.33,17600.0,199.4317,200.1105,199.4317,199.8406,17600.0
2013-04-19 15:10:00,244.23,244.26,243.42,243.76,9200.0,199.7588,199.7834,199.0963,199.3744,9200.0
2013-04-19 15:15:00,243.69,243.69,243.32,243.4,2600.0,199.3172,199.3172,199.0145,199.08,2600.0
2013-04-19 15:20:00,243.48,243.51,243.29,243.29,7600.0,199.1454,199.1699,198.99,198.99,7600.0
2013-04-19 15:25:00,243.23,243.25,242.99,243.0,6500.0,198.9409,198.9573,198.7446,198.7528,6500.0
2013-04-19 15:30:00,243.12,243.45,243.06,243.25,5500.0,198.851,199.1209,198.8019,198.9573,5500.0
2013-04-19 15:35:00,243.25,243.38,243.13,243.32,7100.0,198.9573,199.0636,198.8591,199.0145,7100.0
2013-04-19 15:40:00,243.25,243.28,243.13,243.21,5600.0,198.9573,198.9818,198.8591,198.9246,5600.0
2013-04-19 15:45:00,243.33,243.78,243.33,243.42,12400.0,199.0227,199.3908,199.0227,199.0963,12400.0
2013-04-19 15:50:00,243.32,243.36,243.14,243.16,6900.0,199.0145,199.0473,198.8673,198.8837,6900.0
2013-04-19 15:55:00,243.22,243.65,243.14,243.18,23400.0,198.9327,199.2844,198.8673,198.9,23400.0
2013-04-22 09:30:00,242.66,243.4,242.11,242.11,12400.0,198.4747,199.08,198.0249,198.0249,12400.0
2013-04-22 09:35:00,242.16,242.16,241.06,242.07,4600.0,198.0658,198.0658,197.1661,197.9921,4600.0
2013-04-22 09:40:00,241.69,242.0,241.23,241.64,8400.0,197.6813,197.9349,197.3051,197.6404,8400.0
2013-04-22 09:45:00,241.76,241.77,241.2,241.52,3400.0,197.7386,197.7468,197.2806,197.5423,3400.0
2013-04-22 09:50:00,241.5,241.84,241.24,241.84,2600.0,197.5259,197.804,197.3133,197.804,2600.0
2013-04-22 09:55:00,241.75,241.95,241.29,241.92,5700.0,197.7304,197.894,197.3542,197.8695,5700.0
2013-04-22 10:00:00,241.97,242.27,241.59,242.27,6200.0,197.9104,198.1557,197.5995,198.1557,6200.0
2013-04-22 10:05:00,242.3,242.3,241.28,241.29,4900.0,198.1803,198.1803,197.346,197.3542,4900.0
2013-04-22 10:10:00,241.3,241.56,241.08,241.41,2100.0,197.3624,197.575,197.1824,197.4523,2100.0
2013-04-22 10:15:00,241.48,241.62,241.44,241.57,4300.0,197.5096,197.6241,197.4769,197.5832,4300.0
2013-04-22 10:20:00,241.59,241.81,241.48,241.63,1400.0,197.5995,197.7795,197.5096,197.6323,1400.0
2013-04-22 10:25:00,241.53,241.91,241.43,241.9,1700.0,197.5505,197.8613,197.4687,197.8531,1700.0
2013-04-22 10:30:00,241.67,241.8,241.32,241.35,5000.0,197.665,197.7713,197.3787,197.4032,5000.0
2013-04-22 10:35:00,241.59,241.69,241.31,241.31,4900.0,197.5995,197.6813,197.3705,197.3705,4900.0
2013-04-22 10:40:00,241.33,241.66,241.33,241.45,900.0,197.3869,197.6568,197.3869,197.485,900.0
2013-04-22 10:45:00,241.43,241.75,241.43,241.63,7400.0,197.4687,197.7304,197.4687,197.6323,7400.0
2013-04-22 10:50:00,241.63,241.95,241.5,241.83,102300.0,197.6323,197.894,197.5259,197.7958,102300.0
2013-04-22 10:55:00,241.73,242.04,241.65,242.04,5700.0,197.7141,197.9676,197.6486,197.9676,5700.0
2013-04-22 11:00:00,242.05,242.34,242.01,242.24,3200.0,197.9758,198.213,197.9431,198.1312,3200.0
2013-04-22 11:05:00,242.24,242.78,242.21,242.69,2800.0,198.1312,198.5729,198.1067,198.4992,2800.0
2013-04-22 11:10:00,242.56,242.66,242.33,242.34,1800.0,198.3929,198.4747,198.2048,198.213,1800.0
2013-04-22 11:15:00,242.35,242.49,242.2,242.49,2000.0,198.2212,198.3357,198.0985,198.3357,2000.0
2013-04-22 11:20:00,242.4,242.48,242.29,242.45,2200.0,198.2621,198.3275,198.1721,198.303,2200.0
2013-04-22 11:25:00,242.48,242.53,242.44,242.44,1000.0,198.3275,198.3684,198.2948,198.2948,1000.0
2013-04-22 11:30:00,242.55,242.55,242.41,242.42,800.0,198.3847,198.3847,198.2702,198.2784,800.0
2013-04-22 11:35:00,242.5,242.87,242.48,242.8,2900.0,198.3438,198.6465,198.3275,198.5892,2900.0
2013-04-22 11:40:00,242.9,242.95,242.72,242.91,3800.0,198.671,198.7119,198.5238,198.6792,3800.0
2013-04-22 11:45:00,242.83,242.83,242.7,242.7,2100.0,198.6138,198.6138,198.5074,198.5074,2100.0
2013-04-22 11:50:00,242.64,242.73,242.57,242.66,2500.0,198.4584,198.532,198.4011,198.4747,2500.0
2013-04-22 11:55:00,242.64,242.98,242.64,242.84,1400.0,198.4584,198.7364,198.4584,198.6219,1400.0
2013-04-22 12:00:00,242.87,243.31,242.82,243.19,9900.0,198.6465,199.0064,198.6056,198.9082,9900.0
2013-04-22 12:05:00,243.63,244.27,243.32,244.27,9700.0,199.2681,199.7916,199.0145,199.7916,9700.0
2013-04-22 12:10:00,244.23,244.38,243.85,244.02,3500.0,199.7588,199.8815,199.448,199.5871,3500.0
2013-04-22 12:15:00,244.03,244.49,244.03,244.41,700.0,199.5953,199.9715,199.5953,199.9061,700.0
2013-04-22 12:20:00,244.37,244.38,244.18,244.31,1800.0,199.8733,199.8815,199.7179,199.8243,1800.0
2013-04-22 12:25:00,244.18,244.34,244.17,244.17,1700.0,199.7179,199.8488,199.7098,199.7098,1700.0
2013-04-22 12:30:00,244.26,244.26,244.12,244.17,2900.0,199.7834,199.7834,199.6689,199.7098,2900.0
2013-04-22 12:35:00,244.15,244.31,244.11,244.16,1100.0,199.6934,199.8243,199.6607,199.7016,1100.0
2013-04-22 12:40:00,244.4,244.58,244.16,244.16,2300.0,199.8979,200.0451,199.7016,199.7016,2300.0
2013-04-22 12:45:00,244.09,244.35,244.09,244.34,2100.0,199.6443,199.857,199.6443,199.8488,2100.0
2013-04-22 12:50:00,244.16,244.21,244.16,244.21,200.0,199.7016,199.7425,199.7016,199.7425,200.0
2013-04-22 12:55:00,244.12,244.15,243.95,243.95,1200.0,199.6689,199.6934,199.5298,199.5298,1200.0
2013-04-22 13:00:00,243.93,244.0,243.93,243.98,500.0,199.5135,199.5707,199.5135,199.5544,500.0
2013-04-22 13:05:00,243.88,243.91,243.74,243.76,1300.0,199.4726,199.4971,199.3581,199.3744,1300.0
2013-04-22 13:10:00,243.65,243.73,243.51,243.51,1400.0,199.2844,199.3499,199.1699,199.1699,1400.0
2013-04-22 13:15:00,243.51,243.51,243.12,243.22,1300.0,199.1699,199.1699,198.851,198.9327,1300.0
2013-04-22 13:20:00,243.12,243.16,243.12,243.16,800.0,198.851,198.8837,198.851,198.8837,800.0
2013-04-22 13:25:00,243.13,243.13,242.9,242.91,3100.0,198.8591,198.8591,198.671,198.6792,3100.0
2013-04-22 13:30:00,242.89,243.29,242.76,243.24,3100.0,198.6628,198.99,198.5565,198.9491,3100.0
2013-04-22 13:35:00,243.16,243.4,243.16,243.4,400.0,198.8837,199.08,198.8837,199.08,400.0
2013-04-22 13:40:00,243.38,243.38,243.08,243.12,2500.0,199.0636,199.0636,198.8182,198.851,2500.0
2013-04-22 13:45:00,243.37,243.37,243.06,243.06,1500.0,199.0554,199.0554,198.8019,198.8019,1500.0
2013-04-22 13:50:00,243.11,243.21,242.91,243.13,3900.0,198.8428,198.9246,198.6792,198.8591,3900.0
2013-04-22 13:55:00,243.15,243.26,242.95,242.96,1600.0,198.8755,198.9655,198.7119,198.7201,1600.0
2013-04-22 14:00:00,242.95,243.16,242.95,243.1,3200.0,198.7119,198.8837,198.7119,198.8346,3200.0
2013-04-22 14:05:00,243.14,243.44,243.14,243.29,2400.0,198.8673,199.1127,198.8673,198.99,2400.0
2013-04-22 14:10:00,243.18,243.21,243.11,243.21,1400.0,198.9,198.9246,198.8428,198.9246,1400.0
2013-04-22 14:15:00,243.19,243.56,243.14,243.56,15700.0,198.9082,199.2108,198.8673,199.2108,15700.0
2013-04-22 14:20:00,243.49,244.21,243.41,244.21,4000.0,199.1536,199.7425,199.0881,199.7425,4000.0
2013-04-22 14:25:00,244.15,244.39,244.14,244.33,2400.0,199.6934,199.8897,199.6852,199.8406,2400.0
2013-04-22 14:30:00,244.3,244.3,244.14,244.23,700.0,199.8161,199.8161,199.6852,199.7588,700.0
2013-04-22 14:35:00,244.24,244.34,244.21,244.34,1300.0,199.767,199.8488,199.7425,199.8488,1300.0
2013-04-22 14:40:00,244.44,244.46,243.81,243.86,3500.0,199.9306,199.947,199.4153,199.4562,3500.0
2013-04-22 14:45:00,243.86,243.88,243.63,243.68,3300.0,199.4562,199.4726,199.2681,199.309,3300.0
2013-04-22 14:50:00,243.73,243.86,243.73,243.86,700.0,199.3499,199.4562,199.3499,199.4562,700.0
2013-04-22 14:55:00,243.85,243.87,243.69,243.8,1300.0,199.448,199.4644,199.3172,199.4071,1300.0
2013-04-22 15:00:00,243.69,243.69,243.47,243.57,800.0,199.3172,199.3172,199.1372,199.219,800.0
2013-04-22 15:05:00,243.53,243.53,243.27,243.32,2900.0,199.1863,199.1863,198.9736,199.0145,2900.0
2013-04-22 15:10:00,243.23,243.61,243.23,243.47,2400.0,198.9409,199.2517,198.9409,199.1372,2400.0
2013-04-22 15:15:00,243.4,243.45,243.33,243.34,1900.0,199.08,199.1209,199.0227,199.0309,1900.0
2013-04-22 15:20:00,243.35,243.57,243.27,243.46,1400.0,199.0391,199.219,198.9736,199.129,1400.0
2013-04-22 15:25:00,243.44,243.58,243.38,243.42,3300.0,199.1127,199.2272,199.0636,199.0963,3300.0
2013-04-22 15:30:00,243.47,243.69,243.46,243.63,5600.0,199.1372,199.3172,199.129,199.2681,5600.0
2013-04-22 15:35:00,243.61,243.63,243.37,243.58,6600.0,199.2517,199.2681,199.0554,199.2272,6600.0
2013-04-22 15:40:00,243.58,243.58,243.32,243.48,2500.0,199.2272,199.2272,199.0145,199.1454,2500.0
2013-04-22 15:45:00,243.4,243.46,243.11,243.46,11400.0,199.08,199.129,198.8428,199.129,11400.0
2013-04-22 15:50:00,243.48,243.77,243.44,243.58,27200.0,199.1454,199.3826,199.1127,199.2272,27200.0
2013-04-22 15:55:00,243.58,243.76,243.5,243.71,11700.0,199.2272,199.3744,199.1618,199.3335,11700.0
2013-04-23 09:30:00,245.0,245.75,244.35,244.71,9000.0,200.3886,201.0021,199.857,200.1514,9000.0
2013-04-23 09:35:00,244.94,245.99,244.87,245.74,3000.0,200.3396,201.1984,200.2823,200.9939,3000.0
2013-04-23 09:40:00,245.99,246.9,245.99,246.67,7700.0,201.1984,201.9427,201.1984,201.7545,7700.0
2013-04-23 09:45:00,246.67,246.67,246.13,246.18,3200.0,201.7545,201.7545,201.3129,201.3538,3200.0
2013-04-23 09:50:00,246.28,246.35,245.78,246.05,9200.0,201.4356,201.4928,201.0266,201.2474,9200.0
2013-04-23 09:55:00,245.74,246.05,245.37,245.9,3800.0,200.9939,201.2474,200.6913,201.1247,3800.0
2013-04-23 10:00:00,245.62,245.77,245.47,245.48,1400.0,200.8957,201.0184,200.773,200.7812,1400.0
2013-04-23 10:05:00,245.5,245.68,244.88,244.88,7600.0,200.7976,200.9448,200.2905,200.2905,7600.0
2013-04-23 10:10:00,244.88,245.2,244.85,244.85,5000.0,200.2905,200.5522,200.2659,200.2659,5000.0
2013-04-23 10:15:00,245.04,245.09,244.74,244.85,13000.0,200.4213,200.4622,200.176,200.2659,13000.0
2013-04-23 10:20:00,244.79,245.01,244.69,244.77,4200.0,200.2169,200.3968,200.1351,200.2005,4200.0
2013-04-23 10:25:00,244.73,244.97,244.66,244.66,3800.0,200.1678,200.3641,200.1105,200.1105,3800.0
2013-04-23 10:30:00,244.73,245.18,244.55,245.04,6600.0,200.1678,200.5359,200.0206,200.4213,6600.0
2013-04-23 10:35:00,244.93,245.19,244.9,245.11,3000.0,200.3314,200.544,200.3068,200.4786,3000.0
2013-04-23 10:40:00,245.05,245.54,245.02,245.38,2900.0,200.4295,200.8303,200.405,200.6994,2900.0
2013-04-23 10:45:00,245.51,245.73,245.41,245.73,3900.0,200.8058,200.9857,200.724,200.9857,3900.0
2013-04-23 10:50:00,245.73,245.74,245.01,245.06,4400.0,200.9857,200.9939,200.3968,200.4377,4400.0
2013-04-23 10:55:00,245.06,245.7,245.06,245.28,4800.0,200.4377,200.9612,200.4377,200.6176,4800.0
2013-04-23 11:00:00,245.36,246.09,245.36,245.96,5000.0,200.6831,201.2802,200.6831,201.1738,5000.0
2013-04-23 11:05:00,246.2,246.45,246.04,246.33,5800.0,201.3701,201.5746,201.2393,201.4765,5800.0
2013-04-23 11:10:00,246.33,246.33,245.82,245.89,4100.0,201.4765,201.4765,201.0593,201.1166,4100.0
2013-04-23 11:15:00,245.85,246.24,245.83,246.24,2000.0,201.0839,201.4028,201.0675,201.4028,2000.0
2013-04-23 11:20:00,246.04,246.33,246.04,246.19,2100.0,201.2393,201.4765,201.2393,201.3619,2100.0
2013-04-23 11:25:00,246.19,246.41,245.88,245.94,4300.0,201.3619,201.5419,201.1084,201.1575,4300.0
2013-04-23 11:30:00,246.03,246.11,246.0,246.1,9200.0,201.2311,201.2965,201.2065,201.2883,9200.0
2013-04-23 11:35:00,246.11,246.26,246.08,246.09,4100.0,201.2965,201.4192,201.272,201.2802,4100.0
2013-04-23 11:40:00,246.12,246.15,246.08,246.08,1100.0,201.3047,201.3292,201.272,201.272,1100.0
2013-04-23 11:45:00,246.1,246.2,246.1,246.18,1600.0,201.2883,201.3701,201.2883,201.3538,1600.0
2013-04-23 11:50:00,246.05,246.1,245.84,246.0,4200.0,201.2474,201.2883,201.0757,201.2065,4200.0
2013-04-23 11:55:00,246.04,246.27,245.85,245.85,4400.0,201.2393,201.4274,201.0839,201.0839,4400.0
2013-04-23 12:00:00,245.92,245.92,245.59,245.78,3600.0,201.1411,201.1411,200.8712,201.0266,3600.0
2013-04-23 12:05:00,245.81,245.81,245.65,245.69,1800.0,201.0511,201.0511,200.9203,200.953,1800.0
2013-04-23 12:10:00,245.69,245.69,245.42,245.43,700.0,200.953,200.953,200.7322,200.7403,700.0
2013-04-23 12:15:00,245.56,245.56,245.38,245.39,1600.0,200.8467,200.8467,200.6994,200.7076,1600.0
2013-04-23 12:20:00,245.49,245.64,245.49,245.61,2500.0,200.7894,200.9121,200.7894,200.8876,2500.0
2013-04-23 12:25:00,245.61,245.71,245.56,245.71,1000.0,200.8876,200.9693,200.8467,200.9693,1000.0
2013-04-23 12:30:00,245.71,245.88,245.58,245.67,3600.0,200.9693,201.1084,200.863,200.9366,3600.0
2013-04-23 12:35:00,245.58,245.76,245.56,245.56,1900.0,200.863,201.0102,200.8467,200.8467,1900.0
2013-04-23 12:40:00,245.48,245.6,245.42,245.59,2700.0,200.7812,200.8794,200.7322,200.8712,2700.0
2013-04-23 12:45:00,245.73,245.87,245.61,245.62,2300.0,200.9857,201.1002,200.8876,200.8957,2300.0
2013-04-23 12:50:00,245.43,245.43,245.24,245.41,1000.0,200.7403,200.7403,200.5849,200.724,1000.0
2013-04-23 12:55:00,245.38,245.42,245.25,245.25,1700.0,200.6994,200.7322,200.5931,200.5931,1700.0
2013-04-23 13:00:00,245.2,245.38,245.2,245.29,1800.0,200.5522,200.6994,200.5522,200.6258,1800.0
2013-04-23 13:05:00,245.37,245.45,243.79,243.79,12700.0,200.6913,200.7567,199.399,199.399,12700.0
2013-04-23 13:10:00,243.03,245.53,243.03,245.52,3800.0,198.7773,200.8221,198.7773,200.8139,3800.0
2013-04-23 13:15:00,245.28,245.5,245.11,245.48,1100.0,200.6176,200.7976,200.4786,200.7812,1100.0
2013-04-23 13:20:00,245.45,245.51,245.34,245.34,1400.0,200.7567,200.8058,200.6667,200.6667,1400.0
2013-04-23 13:25:00,245.44,245.44,245.08,245.09,10500.0,200.7485,200.7485,200.4541,200.4622,10500.0
2013-04-23 13:30:00,245.1,245.12,245.01,245.12,1400.0,200.4704,200.4868,200.3968,200.4868,1400.0
2013-04-23 13:35:00,245.14,245.25,245.05,245.11,1000.0,200.5031,200.5931,200.4295,200.4786,1000.0
2013-04-23 13:40:00,245.02,245.03,245.0,245.02,1000.0,200.405,200.4132,200.3886,200.405,1000.0
2013-04-23 13:45:00,245.16,245.16,244.88,245.01,3400.0,200.5195,200.5195,200.2905,200.3968,3400.0
2013-04-23 13:50:00,245.12,245.28,245.02,245.17,1800.0,200.4868,200.6176,200.405,200.5277,1800.0
2013-04-23 13:55:00,245.17,245.17,245.11,245.11,500.0,200.5277,200.5277,200.4786,200.4786,500.0
2013-04-23 14:00:00,245.2,245.36,245.14,245.28,3000.0,200.5522,200.6831,200.5031,200.6176,3000.0
2013-04-23 14:05:00,245.35,245.51,245.35,245.44,1700.0,200.6749,200.8058,200.6749,200.7485,1700.0
2013-04-23 14:10:00,245.48,245.54,245.34,245.54,2900.0,200.7812,200.8303,200.6667,200.8303,2900.0
2013-04-23 14:15:00,245.56,245.56,245.24,245.45,3300.0,200.8467,200.8467,200.5849,200.7567,3300.0
2013-04-23 14:20:00,245.45,245.61,245.33,245.61,2100.0,200.7567,200.8876,200.6585,200.8876,2100.0
2013-04-23 14:25:00,245.6,245.7,245.54,245.54,1500.0,200.8794,200.9612,200.8303,200.8303,1500.0
2013-04-23 14:30:00,245.45,245.77,245.39,245.65,1500.0,200.7567,201.0184,200.7076,200.9203,1500.0
2013-04-23 14:35:00,245.85,245.87,245.54,245.64,1800.0,201.0839,201.1002,200.8303,200.9121,1800.0
2013-04-23 14:40:00,245.61,245.68,245.52,245.52,1800.0,200.8876,200.9448,200.8139,200.8139,1800.0
2013-04-23 14:45:00,245.58,245.83,245.49,245.69,1900.0,200.863,201.0675,200.7894,200.953,1900.0
2013-04-23 14:50:00,245.62,245.66,245.48,245.52,1900.0,200.8957,200.9285,200.7812,200.8139,1900.0
2013-04-23 14:55:00,245.52,245.52,245.33,245.41,2500.0,200.8139,200.8139,200.6585,200.724,2500.0
2013-04-23 15:00:00,245.55,245.62,245.51,245.52,1500.0,200.8385,200.8957,200.8058,200.8139,1500.0
2013-04-23 15:05:00,245.47,245.55,245.32,245.43,2900.0,200.773,200.8385,200.6504,200.7403,2900.0
2013-04-23 15:10:00,245.41,245.47,245.28,245.28,1800.0,200.724,200.773,200.6176,200.6176,1800.0
2013-04-23 15:15:00,245.28,245.31,245.15,245.2,2200.0,200.6176,200.6422,200.5113,200.5522,2200.0
2013-04-23 15:20:00,245.16,245.55,245.16,245.35,5200.0,200.5195,200.8385,200.5195,200.6749,5200.0
2013-04-23 15:25:00,245.32,245.35,245.2,245.28,3700.0,200.6504,200.6749,200.5522,200.6176,3700.0
2013-04-23 15:30:00,245.23,245.5,245.2,245.42,4300.0,200.5767,200.7976,200.5522,200.7322,4300.0
2013-04-23 15:35:00,245.39,245.39,245.21,245.27,5800.0,200.7076,200.7076,200.5604,200.6095,5800.0
2013-04-23 15:40:00,245.24,245.28,245.04,245.23,4700.0,200.5849,200.6176,200.4213,200.5767,4700.0
2013-04-23 15:45:00,245.25,245.56,245.12,245.47,5700.0,200.5931,200.8467,200.4868,200.773,5700.0
2013-04-23 15:50:00,245.47,245.51,245.31,245.36,9800.0,200.773,200.8058,200.6422,200.6831,9800.0
2013-04-23 15:55:00,245.43,245.9,245.43,245.84,9100.0,200.7403,201.1247,200.7403,201.0757,9100.0
2013-04-24 09:30:00,247.23,248.22,244.58,246.82,10500.0,202.2126,203.0223,200.0451,201.8772,10500.0
2013-04-24 09:35:00,246.89,248.1,246.73,247.09,3800.0,201.9345,202.9242,201.8036,202.0981,3800.0
2013-04-24 09:40:00,247.1,247.58,247.1,247.18,4700.0,202.1062,202.4988,202.1062,202.1717,4700.0
2013-04-24 09:45:00,247.08,247.08,246.49,246.63,3800.0,202.0899,202.0899,201.6073,201.7218,3800.0
2013-04-24 09:50:00,246.49,246.67,246.38,246.64,1200.0,201.6073,201.7545,201.5173,201.73,1200.0
2013-04-24 09:55:00,246.19,246.33,246.12,246.32,1800.0,201.3619,201.4765,201.3047,201.4683,1800.0
2013-04-24 10:00:00,246.18,246.53,245.96,246.1,5400.0,201.3538,201.64,201.1738,201.2883,5400.0
2013-04-24 10:05:00,246.05,246.4,246.05,246.3,1500.0,201.2474,201.5337,201.2474,201.4519,1500.0
2013-04-24 10:10:00,246.21,246.43,246.12,246.25,1100.0,201.3783,201.5582,201.3047,201.411,1100.0
2013-04-24 10:15:00,246.23,246.71,246.01,246.6,3100.0,201.3947,201.7873,201.2147,201.6973,3100.0
2013-04-24 10:20:00,246.56,246.73,246.33,246.7,3400.0,201.6646,201.8036,201.4765,201.7791,3400.0
2013-04-24 10:25:00,246.71,247.16,246.68,247.03,5900.0,201.7873,202.1553,201.7627,202.049,5900.0
2013-04-24 10:30:00,247.05,247.6,247.05,247.32,2900.0,202.0653,202.5152,202.0653,202.2862,2900.0
2013-04-24 10:35:00,247.28,247.4,247.13,247.13,500.0,202.2535,202.3516,202.1308,202.1308,500.0
2013-04-24 10:40:00,247.01,247.27,246.88,246.88,2300.0,202.0326,202.2453,201.9263,201.9263,2300.0
2013-04-24 10:45:00,246.78,247.04,246.78,246.98,2000.0,201.8445,202.0572,201.8445,202.0081,2000.0
2013-04-24 10:50:00,247.03,247.11,246.94,246.95,900.0,202.049,202.1144,201.9754,201.9836,900.0
2013-04-24 10:55:00,246.93,247.03,246.63,246.75,4400.0,201.9672,202.049,201.7218,201.82,4400.0
2013-04-24 11:00:00,246.82,246.88,246.48,246.51,3900.0,201.8772,201.9263,201.5991,201.6237,3900.0
2013-04-24 11:05:00,246.47,246.47,246.05,246.05,2500.0,201.591,201.591,201.2474,201.2474,2500.0
2013-04-24 11:10:00,245.85,245.95,245.65,245.88,2100.0,201.0839,201.1656,200.9203,201.1084,2100.0
2013-04-24 11:15:00,245.9,246.16,245.9,246.16,1800.0,201.1247,201.3374,201.1247,201.3374,1800.0
2013-04-24 11:20:00,246.15,246.24,246.04,246.07,1600.0,201.3292,201.4028,201.2393,201.2638,1600.0
2013-04-24 11:25:00,246.09,246.63,246.07,246.52,5500.0,201.2802,201.7218,201.2638,201.6319,5500.0
2013-04-24 11:30:00,246.65,246.67,246.65,246.67,200.0,201.7382,201.7545,201.7382,201.7545,200.0
2013-04-24 11:35:00,246.57,246.66,246.26,246.26,4100.0,201.6728,201.7464,201.4192,201.4192,4100.0
2013-04-24 11:40:00,246.39,246.5,246.21,246.5,900.0,201.5255,201.6155,201.3783,201.6155,900.0
2013-04-24 11:45:00,246.48,246.77,246.4,246.52,1700.0,201.5991,201.8363,201.5337,201.6319,1700.0
2013-04-24 11:50:00,246.38,246.38,246.14,246.14,1900.0,201.5173,201.5173,201.321,201.321,1900.0
2013-04-24 11:55:00,246.19,246.31,246.07,246.3,4000.0,201.3619,201.4601,201.2638,201.4519,4000.0
2013-04-24 12:00:00,246.2,246.25,245.98,246.02,3400.0,201.3701,201.411,201.1902,201.2229,3400.0
2013-04-24 12:05:00,246.06,246.06,245.75,245.85,1300.0,201.2556,201.2556,201.0021,201.0839,1300.0
2013-04-24 12:10:00,245.82,245.82,245.58,245.78,1500.0,201.0593,201.0593,200.863,201.0266,1500.0
2013-04-24 12:15:00,245.75,245.76,245.54,245.56,2800.0,201.0021,201.0102,200.8303,200.8467,2800.0
2013-04-24 12:20:00,245.61,245.61,245.39,245.43,800.0,200.8876,200.8876,200.7076,200.7403,800.0
2013-04-24 12:25:00,245.53,245.64,245.37,245.37,1600.0,200.8221,200.9121,200.6913,200.6913,1600.0
2013-04-24 12:30:00,245.47,245.67,245.45,245.45,2400.0,200.773,200.9366,200.7567,200.7567,2400.0
2013-04-24 12:35:00,245.32,245.68,245.32,245.68,2100.0,200.6504,200.9448,200.6504,200.9448,2100.0
2013-04-24 12:40:00,245.58,245.58,245.31,245.46,1000.0,200.863,200.863,200.6422,200.7649,1000.0
2013-04-24 12:45:00,245.39,245.45,245.34,245.34,400.0,200.7076,200.7567,200.6667,200.6667,400.0
2013-04-24 12:50:00,245.35,245.4,245.35,245.4,400.0,200.6749,200.7158,200.6749,200.7158,400.0
2013-04-24 12:55:00,245.45,245.62,245.45,245.62,500.0,200.7567,200.8957,200.7567,200.8957,500.0
2013-04-24 13:00:00,245.67,245.8,245.65,245.8,1600.0,200.9366,201.043,200.9203,201.043,1600.0
2013-04-24 13:05:00,245.76,245.85,245.73,245.79,800.0,201.0102,201.0839,200.9857,201.0348,800.0
2013-04-24 13:10:00,245.75,246.0,245.75,245.96,1800.0,201.0021,201.2065,201.0021,201.1738,1800.0
2013-04-24 13:15:00,245.76,246.11,245.76,245.96,1600.0,201.0102,201.2965,201.0102,201.1738,1600.0
2013-04-24 13:20:00,245.91,245.95,245.9,245.9,500.0,201.1329,201.1656,201.1247,201.1247,500.0
2013-04-24 13:25:00,245.92,245.92,245.78,245.86,1800.0,201.1411,201.1411,201.0266,201.092,1800.0
2013-04-24 13:30:00,245.85,245.85,245.6,245.78,1000.0,201.0839,201.0839,200.8794,201.0266,1000.0
2013-04-24 13:35:00,245.74,246.03,245.74,245.98,1600.0,200.9939,201.2311,200.9939,201.1902,1600.0
2013-04-24 13:40:00,245.97,245.97,245.83,245.96,1500.0,201.182,201.182,201.0675,201.1738,1500.0
2013-04-24 13:45:00,245.96,246.01,245.82,245.82,1100.0,201.1738,201.2147,201.0593,201.0593,1100.0
2013-04-24 13:50:00,245.77,245.78,245.58,245.65,1700.0,201.0184,201.0266,200.863,200.9203,1700.0
2013-04-24 13:55:00,245.79,245.79,245.65,245.65,2000.0,201.0348,201.0348,200.9203,200.9203,2000.0
2013-04-24 14:00:00,245.71,245.96,245.71,245.96,1400.0,200.9693,201.1738,200.9693,201.1738,1400.0
2013-04-24 14:05:00,246.11,246.11,245.69,245.69,2100.0,201.2965,201.2965,200.953,200.953,2100.0
2013-04-24 14:10:00,245.76,245.92,245.76,245.83,400.0,201.0102,201.1411,201.0102,201.0675,400.0
2013-04-24 14:15:00,245.95,246.0,245.83,246.0,1800.0,201.1656,201.2065,201.0675,201.2065,1800.0
2013-04-24 14:20:00,246.05,246.18,245.97,245.97,2400.0,201.2474,201.3538,201.182,201.182,2400.0
2013-04-24 14:25:00,245.97,246.02,245.88,245.95,1900.0,201.182,201.2229,201.1084,201.1656,1900.0
2013-04-24 14:30:00,246.02,246.18,246.02,246.18,2400.0,201.2229,201.3538,201.2229,201.3538,2400.0
2013-04-24 14:35:00,246.2,246.37,246.2,246.37,2000.0,201.3701,201.5092,201.3701,201.5092,2000.0
2013-04-24 14:40:00,246.44,246.46,246.35,246.46,600.0,201.5664,201.5828,201.4928,201.5828,600.0
2013-04-24 14:45:00,246.45,246.47,246.17,246.17,2900.0,201.5746,201.591,201.3456,201.3456,2900.0
2013-04-24 14:50:00,246.16,246.16,246.02,246.14,1700.0,201.3374,201.3374,201.2229,201.321,1700.0
2013-04-24 14:55:00,246.37,246.48,246.35,246.41,1200.0,201.5092,201.5991,201.4928,201.5419,1200.0
2013-04-24 15:00:00,246.41,246.41,246.34,246.39,1000.0,201.5419,201.5419,201.4846,201.5255,1000.0
2013-04-24 15:05:00,246.39,246.52,246.38,246.41,1800.0,201.5255,201.6319,201.5173,201.5419,1800.0
2013-04-24 15:10:00,246.29,246.3,246.1,246.22,2200.0,201.4437,201.4519,201.2883,201.3865,2200.0
2013-04-24 15:15:00,246.23,246.44,246.23,246.36,1900.0,201.3947,201.5664,201.3947,201.501,1900.0
2013-04-24 15:20:00,246.35,246.38,246.27,246.35,1900.0,201.4928,201.5173,201.4274,201.4928,1900.0
2013-04-24 15:25:00,246.34,246.53,246.31,246.48,2500.0,201.4846,201.64,201.4601,201.5991,2500.0
2013-04-24 15:30:00,246.4,246.41,246.25,246.34,5000.0,201.5337,201.5419,201.411,201.4846,5000.0
2013-04-24 15:35:00,246.37,246.4,246.32,246.38,7300.0,201.5092,201.5337,201.4683,201.5173,7300.0
2013-04-24 15:40:00,246.4,246.4,246.21,246.21,4800.0,201.5337,201.5337,201.3783,201.3783,4800.0
2013-04-24 15:45:00,246.18,246.35,246.16,246.28,2200.0,201.3538,201.4928,201.3374,201.4356,2200.0
2013-04-24 15:50:00,246.29,246.37,246.2,246.35,12600.0,201.4437,201.5092,201.3701,201.4928,12600.0
2013-04-24 15:55:00,246.37,246.37,245.98,246.28,7800.0,201.5092,201.5092,201.1902,201.4356,7800.0
2013-04-25 09:30:00,245.41,246.6,245.41,246.57,8400.0,200.724,201.6973,200.724,201.6728,8400.0
2013-04-25 09:35:00,246.88,247.68,246.86,247.14,800.0,201.9263,202.5806,201.9099,202.139,800.0
2013-04-25 09:40:00,247.18,247.3,246.4,246.76,1200.0,202.1717,202.2698,201.5337,201.8282,1200.0
2013-04-25 09:45:00,246.73,246.78,246.47,246.51,1200.0,201.8036,201.8445,201.591,201.6237,1200.0
2013-04-25 09:50:00,246.7,246.96,246.5,246.96,4100.0,201.7791,201.9917,201.6155,201.9917,4100.0
2013-04-25 09:55:00,246.94,247.55,246.91,247.55,2500.0,201.9754,202.4743,201.9508,202.4743,2500.0
2013-04-25 10:00:00,247.59,247.83,247.49,247.55,2500.0,202.507,202.7033,202.4252,202.4743,2500.0
2013-04-25 10:05:00,247.62,247.65,247.35,247.35,800.0,202.5316,202.5561,202.3107,202.3107,800.0
2013-04-25 10:10:00,247.43,247.55,247.26,247.3,700.0,202.3762,202.4743,202.2371,202.2698,700.0
2013-04-25 10:15:00,247.29,247.42,247.04,247.04,2200.0,202.2616,202.368,202.0572,202.0572,2200.0
2013-04-25 10:20:00,247.0,247.17,246.97,247.11,1300.0,202.0245,202.1635,201.9999,202.1144,1300.0
2013-04-25 10:25:00,246.97,247.38,246.89,247.0,4400.0,201.9999,202.3353,201.9345,202.0245,4400.0
2013-04-25 10:30:00,247.22,247.34,246.84,247.07,23500.0,202.2044,202.3025,201.8936,202.0817,23500.0
2013-04-25 10:35:00,247.01,247.18,246.83,246.83,3200.0,202.0326,202.1717,201.8854,201.8854,3200.0
2013-04-25 10:40:00,247.0,247.24,246.9,247.14,2200.0,202.0245,202.2208,201.9427,202.139,2200.0
2013-04-25 10:45:00,247.03,247.21,247.01,247.14,1300.0,202.049,202.1962,202.0326,202.139,1300.0
2013-04-25 10:50:00,247.17,247.27,247.17,247.27,300.0,202.1635,202.2453,202.1635,202.2453,300.0
2013-04-25 10:55:00,247.21,247.21,247.05,247.05,400.0,202.1962,202.1962,202.0653,202.0653,400.0
2013-04-25 11:00:00,247.16,247.16,247.08,247.13,900.0,202.1553,202.1553,202.0899,202.1308,900.0
2013-04-25 11:05:00,247.03,247.15,247.0,247.09,1100.0,202.049,202.1471,202.0245,202.0981,1100.0
2013-04-25 11:10:00,247.09,247.15,247.0,247.15,1400.0,202.0981,202.1471,202.0245,202.1471,1400.0
2013-04-25 11:15:00,247.07,247.18,246.94,246.94,2000.0,202.0817,202.1717,201.9754,201.9754,2000.0
2013-04-25 11:20:00,246.88,246.98,246.82,246.98,300.0,201.9263,202.0081,201.8772,202.0081,300.0
2013-04-25 11:25:00,247.05,247.1,246.42,246.55,8200.0,202.0653,202.1062,201.5501,201.6564,8200.0
2013-04-25 11:30:00,246.56,247.0,246.53,247.0,1700.0,201.6646,202.0245,201.64,202.0245,1700.0
2013-04-25 11:35:00,246.97,247.06,246.79,246.85,3900.0,201.9999,202.0735,201.8527,201.9018,3900.0
2013-04-25 11:40:00,246.85,246.91,246.75,246.75,3500.0,201.9018,201.9508,201.82,201.82,3500.0
2013-04-25 11:45:00,246.83,246.83,246.66,246.73,500.0,201.8854,201.8854,201.7464,201.8036,500.0
2013-04-25 11:50:00,246.66,246.72,246.42,246.42,1000.0,201.7464,201.7954,201.5501,201.5501,1000.0
2013-04-25 11:55:00,246.55,246.55,246.13,246.31,5200.0,201.6564,201.6564,201.3129,201.4601,5200.0
2013-04-25 12:00:00,246.23,246.45,246.23,246.45,500.0,201.3947,201.5746,201.3947,201.5746,500.0
2013-04-25 12:05:00,246.44,246.45,246.33,246.33,300.0,201.5664,201.5746,201.4765,201.4765,300.0
2013-04-25 12:10:00,246.43,246.53,246.41,246.41,1600.0,201.5582,201.64,201.5419,201.5419,1600.0
2013-04-25 12:15:00,246.6,246.61,246.48,246.48,1100.0,201.6973,201.7055,201.5991,201.5991,1100.0
2013-04-25 12:20:00,246.53,246.62,246.51,246.51,2100.0,201.64,201.7136,201.6237,201.6237,2100.0
2013-04-25 12:25:00,246.48,246.5,246.24,246.29,1200.0,201.5991,201.6155,201.4028,201.4437,1200.0
2013-04-25 12:30:00,246.29,246.34,246.29,246.34,700.0,201.4437,201.4846,201.4437,201.4846,700.0
2013-04-25 12:35:00,246.55,246.55,246.49,246.49,200.0,201.6564,201.6564,201.6073,201.6073,200.0
2013-04-25 12:40:00,246.42,246.62,246.42,246.62,600.0,201.5501,201.7136,201.5501,201.7136,600.0
2013-04-25 12:45:00,246.63,246.73,246.56,246.73,800.0,201.7218,201.8036,201.6646,201.8036,800.0
2013-04-25 12:50:00,246.78,246.84,246.69,246.76,2200.0,201.8445,201.8936,201.7709,201.8282,2200.0
2013-04-25 12:55:00,246.54,246.71,246.54,246.71,200.0,201.6482,201.7873,201.6482,201.7873,200.0
2013-04-25 13:00:00,246.72,246.72,246.6,246.6,500.0,201.7954,201.7954,201.6973,201.6973,500.0
2013-04-25 13:05:00,246.77,246.89,246.63,246.89,400.0,201.8363,201.9345,201.7218,201.9345,400.0
2013-04-25 13:10:00,246.81,246.99,246.81,246.98,2300.0,201.869,202.0163,201.869,202.0081,2300.0
2013-04-25 13:15:00,247.09,247.35,247.09,247.35,700.0,202.0981,202.3107,202.0981,202.3107,700.0
2013-04-25 13:20:00,247.2,247.4,247.17,247.34,900.0,202.188,202.3516,202.1635,202.3025,900.0
2013-04-25 13:25:00,247.35,247.35,247.29,247.29,800.0,202.3107,202.3107,202.2616,202.2616,800.0
2013-04-25 13:30:00,247.3,247.5,247.3,247.5,500.0,202.2698,202.4334,202.2698,202.4334,500.0
2013-04-25 13:35:00,247.43,247.44,247.4,247.44,500.0,202.3762,202.3843,202.3516,202.3843,500.0
2013-04-25 13:40:00,247.42,247.42,247.34,247.34,900.0,202.368,202.368,202.3025,202.3025,900.0
2013-04-25 13:45:00,247.26,247.26,246.99,246.99,400.0,202.2371,202.2371,202.0163,202.0163,400.0
2013-04-25 13:50:00,247.04,247.04,247.02,247.04,800.0,202.0572,202.0572,202.0408,202.0572,800.0
2013-04-25 13:55:00,247.14,247.27,247.03,247.03,4500.0,202.139,202.2453,202.049,202.049,4500.0
2013-04-25 14:00:00,247.03,247.04,246.97,247.01,1600.0,202.049,202.0572,201.9999,202.0326,1600.0
2013-04-25 14:05:00,247.02,247.02,246.92,246.92,1500.0,202.0408,202.0408,201.959,201.959,1500.0
2013-04-25 14:10:00,246.9,246.9,246.67,246.74,1900.0,201.9427,201.9427,201.7545,201.8118,1900.0
2013-04-25 14:15:00,246.83,246.87,246.56,246.56,4500.0,201.8854,201.9181,201.6646,201.6646,4500.0
2013-04-25 14:20:00,246.56,246.58,246.39,246.58,2100.0,201.6646,201.6809,201.5255,201.6809,2100.0
2013-04-25 14:25:00,246.65,246.71,246.65,246.71,300.0,201.7382,201.7873,201.7382,201.7873,300.0
2013-04-25 14:30:00,246.57,246.57,246.45,246.45,600.0,201.6728,201.6728,201.5746,201.5746,600.0
2013-04-25 14:35:00,246.45,246.67,246.45,246.67,700.0,201.5746,201.7545,201.5746,201.7545,700.0
2013-04-25 14:40:00,246.73,247.0,246.58,246.58,2700.0,201.8036,202.0245,201.6809,201.6809,2700.0
2013-04-25 14:45:00,246.56,246.56,246.25,246.25,800.0,201.6646,201.6646,201.411,201.411,800.0
2013-04-25 14:50:00,246.33,246.33,246.15,246.17,800.0,201.4765,201.4765,201.3292,201.3456,800.0
2013-04-25 14:55:00,246.11,246.14,245.92,246.09,1700.0,201.2965,201.321,201.1411,201.2802,1700.0
2013-04-25 15:00:00,246.31,246.31,245.97,246.13,2200.0,201.4601,201.4601,201.182,201.3129,2200.0
2013-04-25 15:05:00,246.06,246.06,245.74,245.99,2500.0,201.2556,201.2556,200.9939,201.1984,2500.0
2013-04-25 15:10:00,245.9,246.02,245.68,246.01,3400.0,201.1247,201.2229,200.9448,201.2147,3400.0
2013-04-25 15:15:00,246.0,246.04,245.36,245.44,4300.0,201.2065,201.2393,200.6831,200.7485,4300.0
2013-04-25 15:20:00,245.38,245.58,245.27,245.47,7900.0,200.6994,200.863,200.6095,200.773,7900.0
2013-04-25 15:25:00,245.55,245.55,245.19,245.31,13000.0,200.8385,200.8385,200.544,200.6422,13000.0
2013-04-25 15:30:00,245.3,245.72,245.24,245.72,6300.0,200.634,200.9775,200.5849,200.9775,6300.0
2013-04-25 15:35:00,245.72,245.87,245.7,245.82,2100.0,200.9775,201.1002,200.9612,201.0593,2100.0
2013-04-25 15:40:00,245.81,245.91,245.79,245.79,2500.0,201.0511,201.1329,201.0348,201.0348,2500.0
2013-04-25 15:45:00,245.83,246.03,245.81,246.03,3200.0,201.0675,201.2311,201.0511,201.2311,3200.0
2013-04-25 15:50:00,245.98,245.98,245.64,245.64,4200.0,201.1902,201.1902,200.9121,200.9121,4200.0
2013-04-25 15:55:00,245.54,245.73,245.44,245.56,6100.0,200.8303,200.9857,200.7485,200.8467,6100.0
2013-04-26 09:30:00,249.54,249.54,244.28,248.14,11500.0,204.102,204.102,199.7997,202.9569,11500.0
2013-04-26 09:35:00,247.84,247.84,246.5,246.51,3700.0,202.7115,202.7115,201.6155,201.6237,3700.0
2013-04-26 09:40:00,246.47,246.47,245.6,245.6,1200.0,201.591,201.591,200.8794,200.8794,1200.0
2013-04-26 09:45:00,245.46,246.01,245.03,245.2,4100.0,200.7649,201.2147,200.4132,200.5522,4100.0
2013-04-26 09:50:00,244.99,245.91,244.85,245.28,4000.0,200.3804,201.1329,200.2659,200.6176,4000.0
2013-04-26 09:55:00,244.93,245.26,244.77,245.01,1800.0,200.3314,200.6013,200.2005,200.3968,1800.0
2013-04-26 10:00:00,245.01,245.38,245.0,245.34,1500.0,200.3968,200.6994,200.3886,200.6667,1500.0
2013-04-26 10:05:00,245.37,245.37,244.62,244.62,5500.0,200.6913,200.6913,200.0778,200.0778,5500.0
2013-04-26 10:10:00,244.77,245.01,244.7,245.01,3600.0,200.2005,200.3968,200.1433,200.3968,3600.0
2013-04-26 10:15:00,244.77,245.01,244.77,245.01,1300.0,200.2005,200.3968,200.2005,200.3968,1300.0
2013-04-26 10:20:00,245.0,245.27,245.0,245.27,2700.0,200.3886,200.6095,200.3886,200.6095,2700.0
2013-04-26 10:25:00,245.29,245.37,245.21,245.31,2000.0,200.6258,200.6913,200.5604,200.6422,2000.0
2013-04-26 10:30:00,245.31,245.37,245.16,245.16,2700.0,200.6422,200.6913,200.5195,200.5195,2700.0
2013-04-26 10:35:00,245.2,245.26,244.92,244.92,600.0,200.5522,200.6013,200.3232,200.3232,600.0
2013-04-26 10:40:00,245.21,245.21,244.99,244.99,800.0,200.5604,200.5604,200.3804,200.3804,800.0
2013-04-26 10:45:00,245.07,245.17,244.99,245.01,1700.0,200.4459,200.5277,200.3804,200.3968,1700.0
2013-04-26 10:50:00,245.09,245.09,244.77,244.77,2400.0,200.4622,200.4622,200.2005,200.2005,2400.0
2013-04-26 10:55:00,244.98,245.06,244.83,245.0,3600.0,200.3723,200.4377,200.2496,200.3886,3600.0
2013-04-26 11:00:00,245.0,245.13,244.82,244.85,3300.0,200.3886,200.495,200.2414,200.2659,3300.0
2013-04-26 11:05:00,244.85,244.91,244.57,244.57,3100.0,200.2659,200.315,200.0369,200.0369,3100.0
2013-04-26 11:10:00,244.61,244.63,244.49,244.63,1800.0,200.0696,200.086,199.9715,200.086,1800.0
2013-04-26 11:15:00,244.75,244.76,244.6,244.68,1500.0,200.1841,200.1923,200.0615,200.1269,1500.0
2013-04-26 11:20:00,244.61,244.75,244.55,244.7,2400.0,200.0696,200.1841,200.0206,200.1433,2400.0
2013-04-26 11:25:00,244.65,244.73,244.43,244.55,4400.0,200.1024,200.1678,199.9224,200.0206,4400.0
2013-04-26 11:30:00,244.52,244.65,244.48,244.56,1400.0,199.996,200.1024,199.9633,200.0287,1400.0
2013-04-26 11:35:00,244.68,244.75,244.27,244.48,3800.0,200.1269,200.1841,199.7916,199.9633,3800.0
2013-04-26 11:40:00,244.5,244.55,244.33,244.48,6100.0,199.9797,200.0206,199.8406,199.9633,6100.0
2013-04-26 11:45:00,244.39,244.43,244.07,244.13,2100.0,199.8897,199.9224,199.628,199.677,2100.0
2013-04-26 11:50:00,244.12,244.57,244.06,244.34,1100.0,199.6689,200.0369,199.6198,199.8488,1100.0
2013-04-26 11:55:00,244.32,244.36,244.08,244.36,2300.0,199.8324,199.8652,199.6361,199.8652,2300.0
2013-04-26 12:00:00,244.29,244.29,243.88,244.19,3400.0,199.8079,199.8079,199.4726,199.7261,3400.0
2013-04-26 12:05:00,244.21,244.32,244.07,244.28,4100.0,199.7425,199.8324,199.628,199.7997,4100.0
2013-04-26 12:10:00,244.1,244.19,243.97,244.08,1500.0,199.6525,199.7261,199.5462,199.6361,1500.0
2013-04-26 12:15:00,244.13,244.32,244.06,244.06,1700.0,199.677,199.8324,199.6198,199.6198,1700.0
2013-04-26 12:20:00,244.08,244.26,244.02,244.05,4700.0,199.6361,199.7834,199.5871,199.6116,4700.0
2013-04-26 12:25:00,244.05,244.08,243.82,243.88,1300.0,199.6116,199.6361,199.4235,199.4726,1300.0
2013-04-26 12:30:00,244.06,244.18,244.06,244.18,300.0,199.6198,199.7179,199.6198,199.7179,300.0
2013-04-26 12:35:00,244.17,244.29,243.92,244.06,3600.0,199.7098,199.8079,199.5053,199.6198,3600.0
2013-04-26 12:40:00,243.93,244.1,243.84,243.84,2600.0,199.5135,199.6525,199.4398,199.4398,2600.0
2013-04-26 12:45:00,243.94,243.97,243.84,243.84,800.0,199.5216,199.5462,199.4398,199.4398,800.0
2013-04-26 12:50:00,243.98,244.18,243.98,244.18,800.0,199.5544,199.7179,199.5544,199.7179,800.0
2013-04-26 12:55:00,244.19,244.3,244.08,244.3,700.0,199.7261,199.8161,199.6361,199.8161,700.0
2013-04-26 13:00:00,244.38,244.42,244.33,244.34,1500.0,199.8815,199.9142,199.8406,199.8488,1500.0
2013-04-26 13:05:00,244.34,244.44,244.34,244.44,700.0,199.8488,199.9306,199.8488,199.9306,700.0
2013-04-26 13:10:00,244.5,244.61,244.45,244.57,1900.0,199.9797,200.0696,199.9388,200.0369,1900.0
2013-04-26 13:15:00,244.6,244.72,244.6,244.62,2300.0,200.0615,200.1596,200.0615,200.0778,2300.0
2013-04-26 13:20:00,244.62,244.71,244.5,244.51,4700.0,200.0778,200.1514,199.9797,199.9879,4700.0
2013-04-26 13:25:00,244.5,244.74,244.5,244.56,6400.0,199.9797,200.176,199.9797,200.0287,6400.0
2013-04-26 13:30:00,244.58,244.6,244.5,244.5,1600.0,200.0451,200.0615,199.9797,199.9797,1600.0
2013-04-26 13:35:00,244.54,244.56,244.49,244.49,1900.0,200.0124,200.0287,199.9715,199.9715,1900.0
2013-04-26 13:40:00,244.43,244.63,244.4,244.54,2100.0,199.9224,200.086,199.8979,200.0124,2100.0
2013-04-26 13:45:00,244.59,244.64,244.5,244.5,5100.0,200.0533,200.0942,199.9797,199.9797,5100.0
2013-04-26 13:50:00,244.46,244.46,244.4,244.4,300.0,199.947,199.947,199.8979,199.8979,300.0
2013-04-26 13:55:00,244.39,244.39,244.32,244.33,600.0,199.8897,199.8897,199.8324,199.8406,600.0
2013-04-26 14:00:00,244.43,244.54,244.43,244.51,3700.0,199.9224,200.0124,199.9224,199.9879,3700.0
2013-04-26 14:05:00,244.54,244.56,244.49,244.49,1700.0,200.0124,200.0287,199.9715,199.9715,1700.0
2013-04-26 14:10:00,244.5,244.55,244.5,244.5,600.0,199.9797,200.0206,199.9797,199.9797,600.0
2013-04-26 14:15:00,244.56,244.56,244.48,244.53,2600.0,200.0287,200.0287,199.9633,200.0042,2600.0
2013-04-26 14:20:00,244.39,244.54,244.38,244.54,1400.0,199.8897,200.0124,199.8815,200.0124,1400.0
2013-04-26 14:25:00,244.42,244.42,244.3,244.3,1000.0,199.9142,199.9142,199.8161,199.8161,1000.0
2013-04-26 14:30:00,244.41,244.52,244.3,244.44,1100.0,199.9061,199.996,199.8161,199.9306,1100.0
2013-04-26 14:35:00,244.31,244.5,244.31,244.5,800.0,199.8243,199.9797,199.8243,199.9797,800.0
2013-04-26 14:40:00,244.61,244.61,244.43,244.43,3800.0,200.0696,200.0696,199.9224,199.9224,3800.0
2013-04-26 14:45:00,244.45,244.58,244.38,244.58,2200.0,199.9388,200.0451,199.8815,200.0451,2200.0
2013-04-26 14:50:00,244.5,244.51,244.38,244.38,1800.0,199.9797,199.9879,199.8815,199.8815,1800.0
2013-04-26 14:55:00,244.31,244.49,244.31,244.49,500.0,199.8243,199.9715,199.8243,199.9715,500.0
2013-04-26 15:00:00,244.5,244.71,244.5,244.7,3800.0,199.9797,200.1514,199.9797,200.1433,3800.0
2013-04-26 15:05:00,244.76,244.99,244.72,244.95,1800.0,200.1923,200.3804,200.1596,200.3477,1800.0
2013-04-26 15:10:00,245.01,245.04,244.98,244.98,1700.0,200.3968,200.4213,200.3723,200.3723,1700.0
2013-04-26 15:15:00,245.05,245.16,245.02,245.16,1500.0,200.4295,200.5195,200.405,200.5195,1500.0
2013-04-26 15:20:00,245.19,245.42,245.13,245.31,2200.0,200.544,200.7322,200.495,200.6422,2200.0
2013-04-26 15:25:00,245.41,245.52,245.23,245.34,3600.0,200.724,200.8139,200.5767,200.6667,3600.0
2013-04-26 15:30:00,245.31,245.44,245.3,245.38,1800.0,200.6422,200.7485,200.634,200.6994,1800.0
2013-04-26 15:35:00,245.3,245.3,245.19,245.21,1300.0,200.634,200.634,200.544,200.5604,1300.0
2013-04-26 15:40:00,245.24,245.48,245.21,245.4,3700.0,200.5849,200.7812,200.5604,200.7158,3700.0
2013-04-26 15:45:00,245.41,245.44,245.15,245.38,5600.0,200.724,200.7485,200.5113,200.6994,5600.0
2013-04-26 15:50:00,245.29,245.32,245.18,245.24,5800.0,200.6258,200.6504,200.5359,200.5849,5800.0
2013-04-26 15:55:00,245.22,245.29,245.0,245.25,6600.0,200.5686,200.6258,200.3886,200.5931,6600.0
2013-04-29 09:30:00,242.6,243.0,237.47,243.0,48100.0,198.4256,198.7528,194.2297,198.7528,48100.0
2013-04-29 09:35:00,243.69,243.94,242.73,242.94,7800.0,199.3172,199.5216,198.532,198.7037,7800.0
2013-04-29 09:40:00,242.94,244.38,242.6,243.44,4900.0,198.7037,199.8815,198.4256,199.1127,4900.0
2013-04-29 09:45:00,244.25,244.25,243.53,244.18,1100.0,199.7752,199.7752,199.1863,199.7179,1100.0
2013-04-29 09:50:00,243.94,244.28,243.89,244.28,300.0,199.5216,199.7997,199.4807,199.7997,300.0
2013-04-29 09:55:00,244.19,244.84,244.19,244.84,2200.0,199.7261,200.2578,199.7261,200.2578,2200.0
2013-04-29 10:00:00,244.68,245.69,244.68,245.69,4900.0,200.1269,200.953,200.1269,200.953,4900.0
2013-04-29 10:05:00,245.69,245.89,245.67,245.84,1600.0,200.953,201.1166,200.9366,201.0757,1600.0
2013-04-29 10:10:00,245.72,245.82,245.62,245.65,1900.0,200.9775,201.0593,200.8957,200.9203,1900.0
2013-04-29 10:15:00,245.49,245.76,245.49,245.62,2800.0,200.7894,201.0102,200.7894,200.8957,2800.0
2013-04-29 10:20:00,245.79,245.87,245.57,245.84,3200.0,201.0348,201.1002,200.8548,201.0757,3200.0
2013-04-29 10:25:00,245.69,245.92,245.69,245.92,800.0,200.953,201.1411,200.953,201.1411,800.0
2013-04-29 10:30:00,245.92,245.92,245.55,245.62,1400.0,201.1411,201.1411,200.8385,200.8957,1400.0
2013-04-29 10:35:00,245.65,245.9,245.64,245.87,1200.0,200.9203,201.1247,200.9121,201.1002,1200.0
2013-04-29 10:40:00,245.78,245.86,245.47,245.47,3400.0,201.0266,201.092,200.773,200.773,3400.0
2013-04-29 10:45:00,245.5,245.68,245.37,245.4,2400.0,200.7976,200.9448,200.6913,200.7158,2400.0
2013-04-29 10:50:00,245.41,245.93,245.39,245.89,1700.0,200.724,201.1493,200.7076,201.1166,1700.0
2013-04-29 10:55:00,245.67,245.93,245.67,245.75,3200.0,200.9366,201.1493,200.9366,201.0021,3200.0
2013-04-29 11:00:00,245.73,245.93,245.73,245.93,800.0,200.9857,201.1493,200.9857,201.1493,800.0
2013-04-29 11:05:00,245.77,245.93,245.74,245.93,2500.0,201.0184,201.1493,200.9939,201.1493,2500.0
2013-04-29 11:10:00,245.85,245.85,245.57,245.72,2200.0,201.0839,201.0839,200.8548,200.9775,2200.0
2013-04-29 11:15:00,245.73,245.73,245.59,245.63,1600.0,200.9857,200.9857,200.8712,200.9039,1600.0
2013-04-29 11:20:00,245.73,246.21,245.73,246.19,5300.0,200.9857,201.3783,200.9857,201.3619,5300.0
2013-04-29 11:25:00,246.19,246.38,245.89,246.06,16400.0,201.3619,201.5173,201.1166,201.2556,16400.0
2013-04-29 11:30:00,246.23,246.23,245.68,245.68,3800.0,201.3947,201.3947,200.9448,200.9448,3800.0
2013-04-29 11:35:00,245.56,245.71,245.56,245.71,500.0,200.8467,200.9693,200.8467,200.9693,500.0
2013-04-29 11:40:00,245.69,245.84,245.58,245.84,1800.0,200.953,201.0757,200.863,201.0757,1800.0
2013-04-29 11:45:00,245.88,245.96,245.68,245.68,5000.0,201.1084,201.1738,200.9448,200.9448,5000.0
2013-04-29 11:50:00,245.51,245.67,245.45,245.67,1100.0,200.8058,200.9366,200.7567,200.9366,1100.0
2013-04-29 11:55:00,245.75,245.95,245.54,245.95,8200.0,201.0021,201.1656,200.8303,201.1656,8200.0
2013-04-29 12:00:00,246.03,246.55,245.97,246.55,6500.0,201.2311,201.6564,201.182,201.6564,6500.0
2013-04-29 12:05:00,246.67,246.67,246.59,246.59,200.0,201.7545,201.7545,201.6891,201.6891,200.0
2013-04-29 12:10:00,246.62,246.7,246.62,246.69,800.0,201.7136,201.7791,201.7136,201.7709,800.0
2013-04-29 12:15:00,246.71,246.88,246.71,246.73,1700.0,201.7873,201.9263,201.7873,201.8036,1700.0
2013-04-29 12:20:00,246.72,246.96,246.72,246.9,3700.0,201.7954,201.9917,201.7954,201.9427,3700.0
2013-04-29 12:25:00,246.97,247.23,246.87,247.07,3500.0,201.9999,202.2126,201.9181,202.0817,3500.0
2013-04-29 12:30:00,247.13,247.19,246.77,246.9,3300.0,202.1308,202.1799,201.8363,201.9427,3300.0
2013-04-29 12:35:00,246.84,246.98,246.77,246.78,2400.0,201.8936,202.0081,201.8363,201.8445,2400.0
2013-04-29 12:40:00,246.59,246.6,246.2,246.51,3800.0,201.6891,201.6973,201.3701,201.6237,3800.0
2013-04-29 12:45:00,246.33,246.41,246.31,246.33,900.0,201.4765,201.5419,201.4601,201.4765,900.0
2013-04-29 12:50:00,246.38,246.38,245.87,246.08,3300.0,201.5173,201.5173,201.1002,201.272,3300.0
2013-04-29 12:55:00,246.02,246.02,245.72,245.89,2000.0,201.2229,201.2229,200.9775,201.1166,2000.0
2013-04-29 13:00:00,245.89,246.05,245.89,245.91,1300.0,201.1166,201.2474,201.1166,201.1329,1300.0
2013-04-29 13:05:00,246.04,246.04,245.95,245.95,200.0,201.2393,201.2393,201.1656,201.1656,200.0
2013-04-29 13:10:00,245.95,245.95,245.95,245.95,0.0,201.1656,201.1656,201.1656,201.1656,0.0
2013-04-29 13:15:00,245.91,245.91,245.86,245.86,500.0,201.1329,201.1329,201.092,201.092,500.0
2013-04-29 13:20:00,245.84,246.05,245.84,245.88,1200.0,201.0757,201.2474,201.0757,201.1084,1200.0
2013-04-29 13:25:00,245.89,246.09,245.84,246.09,600.0,201.1166,201.2802,201.0757,201.2802,600.0
2013-04-29 13:30:00,246.01,246.07,246.01,246.03,500.0,201.2147,201.2638,201.2147,201.2311,500.0
2013-04-29 13:35:00,246.02,246.08,245.82,245.85,1300.0,201.2229,201.272,201.0593,201.0839,1300.0
2013-04-29 13:40:00,245.87,245.87,245.87,245.87,100.0,201.1002,201.1002,201.1002,201.1002,100.0
2013-04-29 13:45:00,245.88,246.15,245.82,246.15,2000.0,201.1084,201.3292,201.0593,201.3292,2000.0
2013-04-29 13:50:00,246.07,246.07,246.0,246.0,800.0,201.2638,201.2638,201.2065,201.2065,800.0
2013-04-29 13:55:00,246.06,246.15,246.06,246.15,300.0,201.2556,201.3292,201.2556,201.3292,300.0
2013-04-29 14:00:00,246.15,246.4,246.11,246.4,700.0,201.3292,201.5337,201.2965,201.5337,700.0
2013-04-29 14:05:00,246.51,246.54,246.51,246.52,500.0,201.6237,201.6482,201.6237,201.6319,500.0
2013-04-29 14:10:00,246.5,246.5,246.25,246.25,1200.0,201.6155,201.6155,201.411,201.411,1200.0
2013-04-29 14:15:00,246.18,246.18,246.18,246.18,100.0,201.3538,201.3538,201.3538,201.3538,100.0
2013-04-29 14:20:00,246.39,246.4,246.39,246.4,200.0,201.5255,201.5337,201.5255,201.5337,200.0
2013-04-29 14:25:00,246.41,246.52,246.41,246.52,400.0,201.5419,201.6319,201.5419,201.6319,400.0
2013-04-29 14:30:00,246.49,246.49,245.58,245.73,8600.0,201.6073,201.6073,200.863,200.9857,8600.0
2013-04-29 14:35:00,245.77,245.99,245.77,245.99,900.0,201.0184,201.1984,201.0184,201.1984,900.0
2013-04-29 14:40:00,246.0,246.06,245.92,246.06,1100.0,201.2065,201.2556,201.1411,201.2556,1100.0
2013-04-29 14:45:00,246.19,246.19,246.02,246.09,2200.0,201.3619,201.3619,201.2229,201.2802,2200.0
2013-04-29 14:50:00,245.99,246.02,245.82,245.82,1600.0,201.1984,201.2229,201.0593,201.0593,1600.0
2013-04-29 14:55:00,245.88,245.97,245.88,245.96,1400.0,201.1084,201.182,201.1084,201.1738,1400.0
2013-04-29 15:00:00,245.92,246.05,245.91,246.05,2000.0,201.1411,201.2474,201.1329,201.2474,2000.0
2013-04-29 15:05:00,245.94,246.04,245.8,245.91,2300.0,201.1575,201.2393,201.043,201.1329,2300.0
2013-04-29 15:10:00,245.95,245.99,245.9,245.96,1400.0,201.1656,201.1984,201.1247,201.1738,1400.0
2013-04-29 15:15:00,245.98,246.25,245.98,246.25,2000.0,201.1902,201.411,201.1902,201.411,2000.0
2013-04-29 15:20:00,246.26,246.26,245.98,245.98,1600.0,201.4192,201.4192,201.1902,201.1902,1600.0
2013-04-29 15:25:00,245.95,245.96,245.76,245.95,3100.0,201.1656,201.1738,201.0102,201.1656,3100.0
2013-04-29 15:30:00,245.88,246.2,245.88,246.2,4600.0,201.1084,201.3701,201.1084,201.3701,4600.0
2013-04-29 15:35:00,246.13,246.19,245.91,245.91,2600.0,201.3129,201.3619,201.1329,201.1329,2600.0
2013-04-29 15:40:00,245.89,246.11,245.89,246.03,7400.0,201.1166,201.2965,201.1166,201.2311,7400.0
2013-04-29 15:45:00,245.98,245.98,245.67,245.9,4100.0,201.1902,201.1902,200.9366,201.1247,4100.0
2013-04-29 15:50:00,245.86,245.91,245.51,245.69,5500.0,201.092,201.1329,200.8058,200.953,5500.0
2013-04-29 15:55:00,245.64,245.72,245.38,245.58,11300.0,200.9121,200.9775,200.6994,200.863,11300.0
2013-04-30 09:30:00,241.89,244.82,241.89,244.72,14300.0,197.8449,200.2414,197.8449,200.1596,14300.0
2013-04-30 09:35:00,244.63,244.68,243.59,243.87,5600.0,200.086,200.1269,199.2354,199.4644,5600.0
2013-04-30 09:40:00,243.97,244.02,243.48,243.7,5100.0,199.5462,199.5871,199.1454,199.3253,5100.0
2013-04-30 09:45:00,243.59,243.69,243.48,243.6,11400.0,199.2354,199.3172,199.1454,199.2435,11400.0
2013-04-30 09:50:00,243.6,243.78,242.93,242.93,2800.0,199.2435,199.3908,198.6955,198.6955,2800.0
2013-04-30 09:55:00,243.32,243.41,242.79,242.79,2300.0,199.0145,199.0881,198.581,198.581,2300.0
2013-04-30 10:00:00,243.11,243.34,242.96,243.18,11300.0,198.8428,199.0309,198.7201,198.9,11300.0
2013-04-30 10:05:00,243.11,243.11,242.54,243.01,4600.0,198.8428,198.8428,198.3766,198.761,4600.0
2013-04-30 10:10:00,242.88,243.22,242.88,242.95,3200.0,198.6547,198.9327,198.6547,198.7119,3200.0
2013-04-30 10:15:00,242.96,242.99,242.74,242.88,2400.0,198.7201,198.7446,198.5401,198.6547,2400.0
2013-04-30 10:20:00,242.88,243.18,242.88,243.06,8100.0,198.6547,198.9,198.6547,198.8019,8100.0
2013-04-30 10:25:00,243.0,243.11,242.7,242.87,1300.0,198.7528,198.8428,198.5074,198.6465,1300.0
2013-04-30 10:30:00,242.91,243.31,242.82,243.27,2000.0,198.6792,199.0064,198.6056,198.9736,2000.0
2013-04-30 10:35:00,243.38,243.78,243.38,243.76,1600.0,199.0636,199.3908,199.0636,199.3744,1600.0
2013-04-30 10:40:00,243.88,244.29,243.79,244.29,2100.0,199.4726,199.8079,199.399,199.8079,2100.0
2013-04-30 10:45:00,244.45,244.62,244.11,244.6,2800.0,199.9388,200.0778,199.6607,200.0615,2800.0
2013-04-30 10:50:00,244.52,244.68,244.08,244.55,4000.0,199.996,200.1269,199.6361,200.0206,4000.0
2013-04-30 10:55:00,244.47,244.6,243.91,243.91,1200.0,199.9551,200.0615,199.4971,199.4971,1200.0
2013-04-30 11:00:00,244.11,244.27,243.91,244.1,1500.0,199.6607,199.7916,199.4971,199.6525,1500.0
2013-04-30 11:05:00,244.17,244.3,243.91,244.18,2300.0,199.7098,199.8161,199.4971,199.7179,2300.0
2013-04-30 11:10:00,244.05,244.27,243.9,244.08,800.0,199.6116,199.7916,199.4889,199.6361,800.0
2013-04-30 11:15:00,244.15,244.32,243.87,243.94,2800.0,199.6934,199.8324,199.4644,199.5216,2800.0
2013-04-30 11:20:00,243.86,244.04,243.72,244.0,2000.0,199.4562,199.6034,199.3417,199.5707,2000.0
2013-04-30 11:25:00,244.17,244.17,243.85,244.14,1400.0,199.7098,199.7098,199.448,199.6852,1400.0
2013-04-30 11:30:00,243.86,244.47,243.86,244.47,1700.0,199.4562,199.9551,199.4562,199.9551,1700.0
2013-04-30 11:35:00,244.59,244.59,244.38,244.49,2000.0,200.0533,200.0533,199.8815,199.9715,2000.0
2013-04-30 11:40:00,244.29,244.62,244.28,244.41,1400.0,199.8079,200.0778,199.7997,199.9061,1400.0
2013-04-30 11:45:00,244.41,244.47,244.0,244.0,900.0,199.9061,199.9551,199.5707,199.5707,900.0
2013-04-30 11:50:00,244.01,244.82,244.01,244.8,5500.0,199.5789,200.2414,199.5789,200.225,5500.0
2013-04-30 11:55:00,244.82,244.87,244.66,244.75,2500.0,200.2414,200.2823,200.1105,200.1841,2500.0
2013-04-30 12:00:00,244.65,244.65,244.48,244.48,1600.0,200.1024,200.1024,199.9633,199.9633,1600.0
2013-04-30 12:05:00,244.65,244.8,244.64,244.79,2100.0,200.1024,200.225,200.0942,200.2169,2100.0
2013-04-30 12:10:00,244.71,245.05,244.71,245.03,2000.0,200.1514,200.4295,200.1514,200.4132,2000.0
2013-04-30 12:15:00,244.98,244.98,244.8,244.89,2600.0,200.3723,200.3723,200.225,200.2987,2600.0
2013-04-30 12:20:00,244.89,244.9,244.76,244.9,1700.0,200.2987,200.3068,200.1923,200.3068,1700.0
2013-04-30 12:25:00,244.82,244.91,244.75,244.77,2300.0,200.2414,200.315,200.1841,200.2005,2300.0
2013-04-30 12:30:00,244.77,244.87,244.77,244.82,3200.0,200.2005,200.2823,200.2005,200.2414,3200.0
2013-04-30 12:35:00,244.82,244.82,244.43,244.43,1300.0,200.2414,200.2414,199.9224,199.9224,1300.0
2013-04-30 12:40:00,244.44,244.66,244.37,244.66,2800.0,199.9306,200.1105,199.8733,200.1105,2800.0
2013-04-30 12:45:00,244.69,244.82,244.69,244.8,600.0,200.1351,200.2414,200.1351,200.225,600.0
2013-04-30 12:50:00,244.74,244.82,244.7,244.78,6000.0,200.176,200.2414,200.1433,200.2087,6000.0
2013-04-30 12:55:00,244.78,244.78,244.77,244.77,700.0,200.2087,200.2087,200.2005,200.2005,700.0
2013-04-30 13:00:00,244.71,244.75,244.46,244.52,3000.0,200.1514,200.1841,199.947,199.996,3000.0
2013-04-30 13:05:00,244.39,244.69,244.25,244.67,4500.0,199.8897,200.1351,199.7752,200.1187,4500.0
2013-04-30 13:10:00,244.59,244.69,244.43,244.59,2700.0,200.0533,200.1351,199.9224,200.0533,2700.0
2013-04-30 13:15:00,244.66,244.82,244.61,244.82,1200.0,200.1105,200.2414,200.0696,200.2414,1200.0
2013-04-30 13:20:00,245.0,245.06,244.9,245.01,1900.0,200.3886,200.4377,200.3068,200.3968,1900.0
2013-04-30 13:25:00,245.02,245.06,244.81,245.06,2100.0,200.405,200.4377,200.2332,200.4377,2100.0
2013-04-30 13:30:00,244.89,244.98,244.7,244.81,1700.0,200.2987,200.3723,200.1433,200.2332,1700.0
2013-04-30 13:35:00,245.03,245.17,245.03,245.17,1900.0,200.4132,200.5277,200.4132,200.5277,1900.0
2013-04-30 13:40:00,245.17,245.17,245.02,245.16,800.0,200.5277,200.5277,200.405,200.5195,800.0
2013-04-30 13:45:00,245.16,245.33,245.05,245.21,3500.0,200.5195,200.6585,200.4295,200.5604,3500.0
2013-04-30 13:50:00,245.18,245.44,245.13,245.44,3300.0,200.5359,200.7485,200.495,200.7485,3300.0
2013-04-30 13:55:00,245.45,245.52,245.31,245.31,1100.0,200.7567,200.8139,200.6422,200.6422,1100.0
2013-04-30 14:00:00,245.32,245.38,245.22,245.36,800.0,200.6504,200.6994,200.5686,200.6831,800.0
2013-04-30 14:05:00,245.27,245.27,244.94,245.04,2900.0,200.6095,200.6095,200.3396,200.4213,2900.0
2013-04-30 14:10:00,245.14,245.19,245.04,245.19,1200.0,200.5031,200.544,200.4213,200.544,1200.0
2013-04-30 14:15:00,245.21,245.24,245.0,245.0,2000.0,200.5604,200.5849,200.3886,200.3886,2000.0
2013-04-30 14:20:00,245.08,245.14,244.98,244.98,2600.0,200.4541,200.5031,200.3723,200.3723,2600.0
2013-04-30 14:25:00,244.98,245.11,244.89,244.89,3700.0,200.3723,200.4786,200.2987,200.2987,3700.0
2013-04-30 14:30:00,244.91,245.07,244.9,244.91,2100.0,200.315,200.4459,200.3068,200.315,2100.0
2013-04-30 14:35:00,244.77,245.31,244.77,245.31,6900.0,200.2005,200.6422,200.2005,200.6422,6900.0
2013-04-30 14:40:00,245.38,245.38,245.04,245.1,4900.0,200.6994,200.6994,200.4213,200.4704,4900.0
2013-04-30 14:45:00,245.09,245.1,244.99,245.01,2500.0,200.4622,200.4704,200.3804,200.3968,2500.0
2013-04-30 14:50:00,245.01,245.11,245.01,245.11,900.0,200.3968,200.4786,200.3968,200.4786,900.0
2013-04-30 14:55:00,245.11,245.17,245.0,245.13,2000.0,200.4786,200.5277,200.3886,200.495,2000.0
2013-04-30 15:00:00,245.16,245.18,245.0,245.1,2500.0,200.5195,200.5359,200.3886,200.4704,2500.0
2013-04-30 15:05:00,245.12,245.34,245.12,245.34,2100.0,200.4868,200.6667,200.4868,200.6667,2100.0
2013-04-30 15:10:00,245.19,245.69,245.19,245.61,6800.0,200.544,200.953,200.544,200.8876,6800.0
2013-04-30 15:15:00,245.47,245.69,245.4,245.57,6100.0,200.773,200.953,200.7158,200.8548,6100.0
2013-04-30 15:20:00,245.52,245.83,245.52,245.83,6700.0,200.8139,201.0675,200.8139,201.0675,6700.0
2013-04-30 15:25:00,245.84,246.12,245.74,246.12,4400.0,201.0757,201.3047,200.9939,201.3047,4400.0
2013-04-30 15:30:00,246.11,246.2,245.78,245.78,10100.0,201.2965,201.3701,201.0266,201.0266,10100.0
2013-04-30 15:35:00,245.83,245.95,245.74,245.82,3300.0,201.0675,201.1656,200.9939,201.0593,3300.0
2013-04-30 15:40:00,245.88,245.93,245.6,245.68,4200.0,201.1084,201.1493,200.8794,200.9448,4200.0
2013-04-30 15:45:00,245.81,246.0,245.73,245.81,8300.0,201.0511,201.2065,200.9857,201.0511,8300.0
2013-04-30 15:50:00,245.81,246.07,245.79,245.96,7400.0,201.0511,201.2638,201.0348,201.1738,7400.0
2013-04-30 15:55:00,245.95,246.49,245.94,246.32,28500.0,201.1656,201.6073,201.1575,201.4683,28500.0
2013-05-01 09:30:00,246.24,246.46,245.35,246.38,7700.0,201.4028,201.5828,200.6749,201.5173,7700.0
2013-05-01 09:35:00,246.46,246.46,245.46,246.04,2700.0,201.5828,201.5828,200.7649,201.2393,2700.0
2013-05-01 09:40:00,245.71,246.24,245.33,245.99,2400.0,200.9693,201.4028,200.6585,201.1984,2400.0
2013-05-01 09:45:00,246.18,246.18,245.18,245.28,2400.0,201.3538,201.3538,200.5359,200.6176,2400.0
2013-05-01 09:50:00,245.03,245.06,244.76,244.77,800.0,200.4132,200.4377,200.1923,200.2005,800.0
2013-05-01 09:55:00,244.77,244.82,244.52,244.82,700.0,200.2005,200.2414,199.996,200.2414,700.0
2013-05-01 10:00:00,244.81,245.5,244.75,245.5,11000.0,200.2332,200.7976,200.1841,200.7976,11000.0
2013-05-01 10:05:00,245.49,245.51,245.16,245.5,10200.0,200.7894,200.8058,200.5195,200.7976,10200.0
2013-05-01 10:10:00,245.48,245.69,245.22,245.4,3000.0,200.7812,200.953,200.5686,200.7158,3000.0
2013-05-01 10:15:00,245.18,245.28,244.91,245.22,1000.0,200.5359,200.6176,200.315,200.5686,1000.0
2013-05-01 10:20:00,245.06,245.27,244.99,245.27,1500.0,200.4377,200.6095,200.3804,200.6095,1500.0
2013-05-01 10:25:00,245.41,245.41,244.98,245.13,2500.0,200.724,200.724,200.3723,200.495,2500.0
2013-05-01 10:30:00,245.0,245.34,244.98,245.2,2500.0,200.3886,200.6667,200.3723,200.5522,2500.0
2013-05-01 10:35:00,245.2,245.2,245.09,245.2,1300.0,200.5522,200.5522,200.4622,200.5522,1300.0
2013-05-01 10:40:00,245.4,245.4,245.24,245.24,200.0,200.7158,200.7158,200.5849,200.5849,200.0
2013-05-01 10:45:00,245.36,245.36,245.14,245.26,2600.0,200.6831,200.6831,200.5031,200.6013,2600.0
2013-05-01 10:50:00,245.27,245.38,245.02,245.38,3500.0,200.6095,200.6994,200.405,200.6994,3500.0
2013-05-01 10:55:00,245.31,245.46,245.27,245.27,2200.0,200.6422,200.7649,200.6095,200.6095,2200.0
2013-05-01 11:00:00,245.17,245.17,244.79,244.93,1600.0,200.5277,200.5277,200.2169,200.3314,1600.0
2013-05-01 11:05:00,244.82,244.87,244.69,244.87,1300.0,200.2414,200.2823,200.1351,200.2823,1300.0
2013-05-01 11:10:00,244.87,244.94,244.83,244.94,600.0,200.2823,200.3396,200.2496,200.3396,600.0
2013-05-01 11:15:00,245.02,245.02,244.67,244.67,900.0,200.405,200.405,200.1187,200.1187,900.0
2013-05-01 11:20:00,244.8,244.8,244.55,244.71,2500.0,200.225,200.225,200.0206,200.1514,2500.0
2013-05-01 11:25:00,244.72,244.74,244.52,244.59,1900.0,200.1596,200.176,199.996,200.0533,1900.0
2013-05-01 11:30:00,244.6,244.67,244.5,244.6,3100.0,200.0615,200.1187,199.9797,200.0615,3100.0
2013-05-01 11:35:00,244.64,244.64,244.23,244.23,1200.0,200.0942,200.0942,199.7588,199.7588,1200.0
2013-05-01 11:40:00,244.19,244.22,244.14,244.14,600.0,199.7261,199.7507,199.6852,199.6852,600.0
2013-05-01 11:45:00,244.14,244.14,243.82,244.01,2500.0,199.6852,199.6852,199.4235,199.5789,2500.0
2013-05-01 11:50:00,244.04,244.04,243.79,243.83,1300.0,199.6034,199.6034,199.399,199.4317,1300.0
2013-05-01 11:55:00,243.72,243.78,243.56,243.7,2100.0,199.3417,199.3908,199.2108,199.3253,2100.0
2013-05-01 12:00:00,243.71,243.72,243.47,243.47,2300.0,199.3335,199.3417,199.1372,199.1372,2300.0
2013-05-01 12:05:00,243.47,243.72,243.47,243.72,1400.0,199.1372,199.3417,199.1372,199.3417,1400.0
2013-05-01 12:10:00,243.63,243.72,243.53,243.72,2600.0,199.2681,199.3417,199.1863,199.3417,2600.0
2013-05-01 12:15:00,243.68,243.72,243.66,243.72,800.0,199.309,199.3417,199.2926,199.3417,800.0
2013-05-01 12:20:00,243.77,243.85,243.74,243.85,1100.0,199.3826,199.448,199.3581,199.448,1100.0
2013-05-01 12:25:00,243.85,243.97,243.84,243.95,900.0,199.448,199.5462,199.4398,199.5298,900.0
2013-05-01 12:30:00,243.98,244.08,243.86,243.86,1100.0,199.5544,199.6361,199.4562,199.4562,1100.0
2013-05-01 12:35:00,243.98,244.04,243.83,243.92,1000.0,199.5544,199.6034,199.4317,199.5053,1000.0
2013-05-01 12:40:00,243.83,243.92,243.7,243.85,2600.0,199.4317,199.5053,199.3253,199.448,2600.0
2013-05-01 12:45:00,243.85,243.9,243.71,243.76,2900.0,199.448,199.4889,199.3335,199.3744,2900.0
2013-05-01 12:50:00,243.71,243.78,243.38,243.39,4200.0,199.3335,199.3908,199.0636,199.0718,4200.0
2013-05-01 12:55:00,243.25,243.35,243.05,243.05,1500.0,198.9573,199.0391,198.7937,198.7937,1500.0
2013-05-01 13:00:00,242.89,243.11,242.89,242.98,4100.0,198.6628,198.8428,198.6628,198.7364,4100.0
2013-05-01 13:05:00,242.94,242.94,242.28,242.28,2000.0,198.7037,198.7037,198.1639,198.1639,2000.0
2013-05-01 13:10:00,242.43,242.43,242.24,242.31,800.0,198.2866,198.2866,198.1312,198.1884,800.0
2013-05-01 13:15:00,242.25,242.29,242.15,242.15,1900.0,198.1394,198.1721,198.0576,198.0576,1900.0
2013-05-01 13:20:00,242.32,242.33,242.21,242.33,1600.0,198.1966,198.2048,198.1067,198.2048,1600.0
2013-05-01 13:25:00,242.36,242.36,242.22,242.25,1800.0,198.2293,198.2293,198.1148,198.1394,1800.0
2013-05-01 13:30:00,242.27,242.39,242.22,242.26,1900.0,198.1557,198.2539,198.1148,198.1475,1900.0
2013-05-01 13:35:00,242.27,242.27,241.93,242.06,2800.0,198.1557,198.1557,197.8776,197.984,2800.0
2013-05-01 13:40:00,241.98,242.28,241.87,242.18,7200.0,197.9185,198.1639,197.8286,198.0821,7200.0
2013-05-01 13:45:00,242.17,242.2,241.95,242.2,900.0,198.0739,198.0985,197.894,198.0985,900.0
2013-05-01 13:50:00,242.16,242.19,241.54,242.19,7200.0,198.0658,198.0903,197.5586,198.0903,7200.0
2013-05-01 13:55:00,242.23,242.23,241.96,242.04,1400.0,198.123,198.123,197.9022,197.9676,1400.0
2013-05-01 14:00:00,242.24,242.74,241.7,241.9,5800.0,198.1312,198.5401,197.6895,197.8531,5800.0
2013-05-01 14:05:00,241.9,242.24,241.9,242.24,1000.0,197.8531,198.1312,197.8531,198.1312,1000.0
2013-05-01 14:10:00,242.15,242.23,241.82,242.16,5100.0,198.0576,198.123,197.7877,198.0658,5100.0
2013-05-01 14:15:00,242.02,242.15,241.93,241.99,1800.0,197.9512,198.0576,197.8776,197.9267,1800.0
2013-05-01 14:20:00,242.02,242.39,241.96,242.18,5200.0,197.9512,198.2539,197.9022,198.0821,5200.0
2013-05-01 14:25:00,242.13,242.32,241.99,242.05,7800.0,198.0412,198.1966,197.9267,197.9758,7800.0
2013-05-01 14:30:00,242.03,242.05,241.69,242.05,11900.0,197.9594,197.9758,197.6813,197.9758,11900.0
2013-05-01 14:35:00,242.01,242.02,241.82,241.84,2400.0,197.9431,197.9512,197.7877,197.804,2400.0
2013-05-01 14:40:00,241.83,242.08,241.83,242.02,2700.0,197.7958,198.0003,197.7958,197.9512,2700.0
2013-05-01 14:45:00,242.01,242.02,241.6,241.87,2100.0,197.9431,197.9512,197.6077,197.8286,2100.0
2013-05-01 14:50:00,241.82,242.02,241.81,241.96,2300.0,197.7877,197.9512,197.7795,197.9022,2300.0
2013-05-01 14:55:00,242.0,242.02,241.75,241.8,2200.0,197.9349,197.9512,197.7304,197.7713,2200.0
2013-05-01 15:00:00,241.77,241.94,241.71,241.84,1600.0,197.7468,197.8858,197.6977,197.804,1600.0
2013-05-01 15:05:00,241.86,241.86,241.66,241.67,2200.0,197.8204,197.8204,197.6568,197.665,2200.0
2013-05-01 15:10:00,241.56,241.67,241.36,241.36,2700.0,197.575,197.665,197.4114,197.4114,2700.0
2013-05-01 15:15:00,241.33,241.51,241.18,241.47,2800.0,197.3869,197.5341,197.2642,197.5014,2800.0
2013-05-01 15:20:00,241.47,241.47,241.18,241.25,4000.0,197.5014,197.5014,197.2642,197.3215,4000.0
2013-05-01 15:25:00,241.34,241.37,240.93,240.97,5000.0,197.3951,197.4196,197.0597,197.0924,5000.0
2013-05-01 15:30:00,240.97,241.23,240.97,241.22,4400.0,197.0924,197.3051,197.0924,197.2969,4400.0
2013-05-01 15:35:00,241.09,241.25,240.96,241.2,3000.0,197.1906,197.3215,197.0843,197.2806,3000.0
2013-05-01 15:40:00,241.2,241.32,241.0,241.0,10200.0,197.2806,197.3787,197.117,197.117,10200.0
2013-05-01 15:45:00,241.0,241.22,240.88,240.95,7300.0,197.117,197.2969,197.0188,197.0761,7300.0
2013-05-01 15:50:00,240.91,241.18,240.86,240.99,6000.0,197.0434,197.2642,197.0025,197.1088,6000.0
2013-05-01 15:55:00,240.99,241.11,240.81,240.87,7500.0,197.1088,197.2069,196.9616,197.0106,7500.0
2013-05-02 09:30:00,241.92,243.29,241.92,242.77,8000.0,197.8695,198.99,197.8695,198.5647,8000.0
2013-05-02 09:35:00,242.99,242.99,242.51,242.66,1600.0,198.7446,198.7446,198.352,198.4747,1600.0
2013-05-02 09:40:00,242.61,243.24,242.61,242.91,3000.0,198.4338,198.9491,198.4338,198.6792,3000.0
2013-05-02 09:45:00,243.13,243.27,242.4,242.42,3700.0,198.8591,198.9736,198.2621,198.2784,3700.0
2013-05-02 09:50:00,242.55,242.62,241.78,241.78,1700.0,198.3847,198.442,197.7549,197.7549,1700.0
2013-05-02 09:55:00,241.5,241.5,241.14,241.19,2600.0,197.5259,197.5259,197.2315,197.2724,2600.0
2013-05-02 10:00:00,241.19,241.92,241.19,241.82,4400.0,197.2724,197.8695,197.2724,197.7877,4400.0
2013-05-02 10:05:00,241.96,242.31,241.83,242.31,3800.0,197.9022,198.1884,197.7958,198.1884,3800.0
2013-05-02 10:10:00,242.35,242.7,242.21,242.63,1800.0,198.2212,198.5074,198.1067,198.4502,1800.0
2013-05-02 10:15:00,242.72,242.86,242.64,242.82,4100.0,198.5238,198.6383,198.4584,198.6056,4100.0
2013-05-02 10:20:00,242.86,243.37,242.84,243.35,3700.0,198.6383,199.0554,198.6219,199.0391,3700.0
2013-05-02 10:25:00,243.25,243.38,243.22,243.3,1600.0,198.9573,199.0636,198.9327,198.9982,1600.0
2013-05-02 10:30:00,243.38,243.56,243.38,243.56,1400.0,199.0636,199.2108,199.0636,199.2108,1400.0
2013-05-02 10:35:00,243.63,243.67,243.49,243.5,1300.0,199.2681,199.3008,199.1536,199.1618,1300.0
2013-05-02 10:40:00,243.54,243.77,243.54,243.76,2400.0,199.1945,199.3826,199.1945,199.3744,2400.0
2013-05-02 10:45:00,243.74,243.81,243.58,243.58,4100.0,199.3581,199.4153,199.2272,199.2272,4100.0
2013-05-02 10:50:00,243.59,243.77,243.59,243.77,2500.0,199.2354,199.3826,199.2354,199.3826,2500.0
2013-05-02 10:55:00,243.78,243.81,243.64,243.74,1000.0,199.3908,199.4153,199.2763,199.3581,1000.0
2013-05-02 11:00:00,243.77,243.82,243.64,243.76,1900.0,199.3826,199.4235,199.2763,199.3744,1900.0
2013-05-02 11:05:00,243.8,243.8,243.66,243.77,500.0,199.4071,199.4071,199.2926,199.3826,500.0
2013-05-02 11:10:00,243.81,244.46,243.8,244.34,9000.0,199.4153,199.947,199.4071,199.8488,9000.0
2013-05-02 11:15:00,244.34,244.35,244.3,244.35,1000.0,199.8488,199.857,199.8161,199.857,1000.0
2013-05-02 11:20:00,244.4,244.51,244.4,244.47,1700.0,199.8979,199.9879,199.8979,199.9551,1700.0
2013-05-02 11:25:00,244.44,244.59,243.96,243.99,6300.0,199.9306,200.0533,199.538,199.5625,6300.0
2013-05-02 11:30:00,244.04,244.05,243.85,243.85,1600.0,199.6034,199.6116,199.448,199.448,1600.0
2013-05-02 11:35:00,243.89,243.92,243.7,243.77,3700.0,199.4807,199.5053,199.3253,199.3826,3700.0
2013-05-02 11:40:00,243.66,243.66,243.59,243.62,500.0,199.2926,199.2926,199.2354,199.2599,500.0
2013-05-02 11:45:00,243.62,243.62,243.37,243.59,2300.0,199.2599,199.2599,199.0554,199.2354,2300.0
2013-05-02 11:50:00,243.62,243.7,243.58,243.64,1800.0,199.2599,199.3253,199.2272,199.2763,1800.0
2013-05-02 11:55:00,243.58,243.73,243.58,243.69,2900.0,199.2272,199.3499,199.2272,199.3172,2900.0
2013-05-02 12:00:00,243.62,243.71,243.59,243.68,1400.0,199.2599,199.3335,199.2354,199.309,1400.0
2013-05-02 12:05:00,243.6,243.6,243.43,243.45,1600.0,199.2435,199.2435,199.1045,199.1209,1600.0
2013-05-02 12:10:00,243.43,243.43,243.14,243.15,1600.0,199.1045,199.1045,198.8673,198.8755,1600.0
2013-05-02 12:15:00,243.22,243.41,243.22,243.28,4000.0,198.9327,199.0881,198.9327,198.9818,4000.0
2013-05-02 12:20:00,243.26,243.47,243.23,243.37,1500.0,198.9655,199.1372,198.9409,199.0554,1500.0
2013-05-02 12:25:00,243.25,243.25,243.09,243.17,1700.0,198.9573,198.9573,198.8264,198.8918,1700.0
2013-05-02 12:30:00,243.18,243.37,243.18,243.28,2700.0,198.9,199.0554,198.9,198.9818,2700.0
2013-05-02 12:35:00,243.43,243.43,243.22,243.22,900.0,199.1045,199.1045,198.9327,198.9327,900.0
2013-05-02 12:40:00,243.22,243.25,243.13,243.2,1300.0,198.9327,198.9573,198.8591,198.9164,1300.0
2013-05-02 12:45:00,243.09,243.18,243.09,243.18,400.0,198.8264,198.9,198.8264,198.9,400.0
2013-05-02 12:50:00,243.09,243.39,243.09,243.31,1900.0,198.8264,199.0718,198.8264,199.0064,1900.0
2013-05-02 12:55:00,243.43,243.45,243.3,243.42,1100.0,199.1045,199.1209,198.9982,199.0963,1100.0
2013-05-02 13:00:00,243.5,243.59,243.46,243.59,1300.0,199.1618,199.2354,199.129,199.2354,1300.0
2013-05-02 13:05:00,243.48,243.74,243.48,243.68,3000.0,199.1454,199.3581,199.1454,199.309,3000.0
2013-05-02 13:10:00,243.64,243.64,243.39,243.4,1200.0,199.2763,199.2763,199.0718,199.08,1200.0
2013-05-02 13:15:00,243.42,243.57,243.4,243.57,2100.0,199.0963,199.219,199.08,199.219,2100.0
2013-05-02 13:20:00,243.52,243.54,243.32,243.33,2500.0,199.1781,199.1945,199.0145,199.0227,2500.0
2013-05-02 13:25:00,243.32,243.57,243.32,243.55,1700.0,199.0145,199.219,199.0145,199.2027,1700.0
2013-05-02 13:30:00,243.56,243.77,243.47,243.77,2800.0,199.2108,199.3826,199.1372,199.3826,2800.0
2013-05-02 13:35:00,243.83,243.86,243.52,243.52,3100.0,199.4317,199.4562,199.1781,199.1781,3100.0
2013-05-02 13:40:00,243.49,243.58,243.49,243.58,400.0,199.1536,199.2272,199.1536,199.2272,400.0
2013-05-02 13:45:00,243.54,243.56,243.42,243.42,2000.0,199.1945,199.2108,199.0963,199.0963,2000.0
2013-05-02 13:50:00,243.35,243.4,243.3,243.35,700.0,199.0391,199.08,198.9982,199.0391,700.0
2013-05-02 13:55:00,243.3,243.35,243.13,243.23,2300.0,198.9982,199.0391,198.8591,198.9409,2300.0
2013-05-02 14:00:00,243.23,243.49,243.21,243.35,3200.0,198.9409,199.1536,198.9246,199.0391,3200.0
2013-05-02 14:05:00,243.43,243.43,243.07,243.13,1200.0,199.1045,199.1045,198.8101,198.8591,1200.0
2013-05-02 14:10:00,243.06,243.06,242.9,242.9,1000.0,198.8019,198.8019,198.671,198.671,1000.0
2013-05-02 14:15:00,242.83,243.03,242.83,243.03,2100.0,198.6138,198.7773,198.6138,198.7773,2100.0
2013-05-02 14:20:00,243.05,243.1,242.99,242.99,2100.0,198.7937,198.8346,198.7446,198.7446,2100.0
2013-05-02 14:25:00,242.98,243.23,242.98,243.22,10200.0,198.7364,198.9409,198.7364,198.9327,10200.0
2013-05-02 14:30:00,243.15,243.2,242.69,242.86,7000.0,198.8755,198.9164,198.4992,198.6383,7000.0
2013-05-02 14:35:00,242.92,243.12,242.89,243.03,2000.0,198.6874,198.851,198.6628,198.7773,2000.0
2013-05-02 14:40:00,243.12,243.12,242.86,242.86,2200.0,198.851,198.851,198.6383,198.6383,2200.0
2013-05-02 14:45:00,242.96,243.19,242.92,243.1,2300.0,198.7201,198.9082,198.6874,198.8346,2300.0
2013-05-02 14:50:00,243.01,243.07,242.57,242.59,2100.0,198.761,198.8101,198.4011,198.4175,2100.0
2013-05-02 14:55:00,242.62,242.84,242.62,242.84,1600.0,198.442,198.6219,198.442,198.6219,1600.0
2013-05-02 15:00:00,242.81,242.89,242.73,242.83,3100.0,198.5974,198.6628,198.532,198.6138,3100.0
2013-05-02 15:05:00,242.81,242.86,242.65,242.76,1400.0,198.5974,198.6383,198.4665,198.5565,1400.0
2013-05-02 15:10:00,242.73,242.82,242.69,242.78,4200.0,198.532,198.6056,198.4992,198.5729,4200.0
2013-05-02 15:15:00,242.85,243.18,242.85,243.17,2200.0,198.6301,198.9,198.6301,198.8918,2200.0
2013-05-02 15:20:00,243.17,243.39,243.05,243.05,4700.0,198.8918,199.0718,198.7937,198.7937,4700.0
2013-05-02 15:25:00,243.03,243.28,243.02,243.18,2500.0,198.7773,198.9818,198.7692,198.9,2500.0
2013-05-02 15:30:00,243.17,243.26,243.06,243.1,4300.0,198.8918,198.9655,198.8019,198.8346,4300.0
2013-05-02 15:35:00,243.09,243.21,242.96,243.21,4600.0,198.8264,198.9246,198.7201,198.9246,4600.0
2013-05-02 15:40:00,243.29,243.32,242.9,242.96,6800.0,198.99,199.0145,198.671,198.7201,6800.0
2013-05-02 15:45:00,242.96,243.02,242.67,242.67,8000.0,198.7201,198.7692,198.4829,198.4829,8000.0
2013-05-02 15:50:00,242.69,242.75,242.53,242.59,10800.0,198.4992,198.5483,198.3684,198.4175,10800.0
2013-05-02 15:55:00,242.49,242.52,242.38,242.45,12200.0,198.3357,198.3602,198.2457,198.303,12200.0
2013-05-03 09:30:00,244.48,244.94,244.04,244.04,6800.0,199.9633,200.3396,199.6034,199.6034,6800.0
2013-05-03 09:35:00,244.16,245.46,244.16,245.06,4500.0,199.7016,200.7649,199.7016,200.4377,4500.0
2013-05-03 09:40:00,245.23,246.0,245.23,245.78,6500.0,200.5767,201.2065,200.5767,201.0266,6500.0
2013-05-03 09:45:00,245.95,246.39,245.95,246.25,4500.0,201.1656,201.5255,201.1656,201.411,4500.0
2013-05-03 09:50:00,246.11,246.71,246.11,246.65,4800.0,201.2965,201.7873,201.2965,201.7382,4800.0
2013-05-03 09:55:00,246.54,246.54,246.1,246.14,3200.0,201.6482,201.6482,201.2883,201.321,3200.0
2013-05-03 10:00:00,246.26,246.27,245.48,245.68,12300.0,201.4192,201.4274,200.7812,200.9448,12300.0
2013-05-03 10:05:00,245.7,246.01,245.48,245.81,10200.0,200.9612,201.2147,200.7812,201.0511,10200.0
2013-05-03 10:10:00,246.32,246.52,246.02,246.52,1800.0,201.4683,201.6319,201.2229,201.6319,1800.0
2013-05-03 10:15:00,246.36,246.81,246.36,246.49,2900.0,201.501,201.869,201.501,201.6073,2900.0
2013-05-03 10:20:00,246.67,246.81,246.67,246.71,700.0,201.7545,201.869,201.7545,201.7873,700.0
2013-05-03 10:25:00,246.95,247.38,246.92,247.32,16100.0,201.9836,202.3353,201.959,202.2862,16100.0
2013-05-03 10:30:00,247.39,247.73,247.2,247.38,2800.0,202.3434,202.6215,202.188,202.3353,2800.0
2013-05-03 10:35:00,247.51,248.6,247.51,248.34,11600.0,202.4416,203.3331,202.4416,203.1205,11600.0
2013-05-03 10:40:00,248.11,248.31,248.06,248.06,1700.0,202.9323,203.0959,202.8914,202.8914,1700.0
2013-05-03 10:45:00,248.32,248.49,248.22,248.46,2600.0,203.1041,203.2431,203.0223,203.2186,2600.0
2013-05-03 10:50:00,248.46,248.84,248.36,248.36,3600.0,203.2186,203.5294,203.1368,203.1368,3600.0
2013-05-03 10:55:00,248.36,248.48,248.15,248.48,1400.0,203.1368,203.235,202.9651,203.235,1400.0
2013-05-03 11:00:00,248.35,248.46,248.27,248.28,1100.0,203.1286,203.2186,203.0632,203.0714,1100.0
2013-05-03 11:05:00,248.39,248.54,248.38,248.42,3200.0,203.1614,203.284,203.1532,203.1859,3200.0
2013-05-03 11:10:00,248.39,248.58,248.39,248.58,1300.0,203.1614,203.3168,203.1614,203.3168,1300.0
2013-05-03 11:15:00,248.55,248.57,248.43,248.57,1200.0,203.2922,203.3086,203.1941,203.3086,1200.0
2013-05-03 11:20:00,248.56,248.56,248.5,248.56,1400.0,203.3004,203.3004,203.2513,203.3004,1400.0
2013-05-03 11:25:00,248.6,248.94,248.6,248.81,4300.0,203.3331,203.6112,203.3331,203.5049,4300.0
2013-05-03 11:30:00,248.68,248.8,248.68,248.69,700.0,203.3985,203.4967,203.3985,203.4067,700.0
2013-05-03 11:35:00,248.78,248.78,248.69,248.78,1200.0,203.4803,203.4803,203.4067,203.4803,1200.0
2013-05-03 11:40:00,248.72,248.89,248.67,248.84,1800.0,203.4313,203.5703,203.3904,203.5294,1800.0
2013-05-03 11:45:00,248.87,248.99,248.82,248.82,2200.0,203.554,203.6521,203.5131,203.5131,2200.0
2013-05-03 11:50:00,248.92,249.22,248.78,249.22,1200.0,203.5948,203.8402,203.4803,203.8402,1200.0
2013-05-03 11:55:00,249.06,249.06,248.85,248.99,1800.0,203.7094,203.7094,203.5376,203.6521,1800.0
2013-05-03 12:00:00,249.14,249.14,248.86,249.0,2100.0,203.7748,203.7748,203.5458,203.6603,2100.0
2013-05-03 12:05:00,248.95,248.95,248.77,248.77,2200.0,203.6194,203.6194,203.4722,203.4722,2200.0
2013-05-03 12:10:00,248.95,248.99,248.95,248.99,300.0,203.6194,203.6521,203.6194,203.6521,300.0
2013-05-03 12:15:00,248.82,249.09,248.81,249.03,1800.0,203.5131,203.7339,203.5049,203.6848,1800.0
2013-05-03 12:20:00,249.07,249.09,249.07,249.09,400.0,203.7175,203.7339,203.7175,203.7339,400.0
2013-05-03 12:25:00,249.08,249.09,248.99,249.09,1000.0,203.7257,203.7339,203.6521,203.7339,1000.0
2013-05-03 12:30:00,249.06,249.06,248.89,248.98,1000.0,203.7094,203.7094,203.5703,203.6439,1000.0
2013-05-03 12:35:00,248.74,248.74,248.53,248.66,3800.0,203.4476,203.4476,203.2759,203.3822,3800.0
2013-05-03 12:40:00,248.54,248.83,248.54,248.83,1900.0,203.284,203.5212,203.284,203.5212,1900.0
2013-05-03 12:45:00,248.79,248.82,248.58,248.79,1100.0,203.4885,203.5131,203.3168,203.4885,1100.0
2013-05-03 12:50:00,248.78,248.93,248.63,248.84,1800.0,203.4803,203.603,203.3577,203.5294,1800.0
2013-05-03 12:55:00,248.97,249.02,248.75,248.78,1400.0,203.6357,203.6766,203.4558,203.4803,1400.0
2013-05-03 13:00:00,248.81,248.82,248.75,248.81,700.0,203.5049,203.5131,203.4558,203.5049,700.0
2013-05-03 13:05:00,248.85,248.95,248.7,248.7,1000.0,203.5376,203.6194,203.4149,203.4149,1000.0
2013-05-03 13:10:00,248.78,248.78,248.66,248.7,1600.0,203.4803,203.4803,203.3822,203.4149,1600.0
2013-05-03 13:15:00,248.91,248.91,248.91,248.91,100.0,203.5867,203.5867,203.5867,203.5867,100.0
2013-05-03 13:20:00,248.83,249.0,248.6,249.0,1500.0,203.5212,203.6603,203.3331,203.6603,1500.0
2013-05-03 13:25:00,248.82,249.07,248.77,248.94,8300.0,203.5131,203.7175,203.4722,203.6112,8300.0
2013-05-03 13:30:00,248.81,249.11,248.81,249.01,3000.0,203.5049,203.7502,203.5049,203.6685,3000.0
2013-05-03 13:35:00,248.97,249.11,248.82,249.11,1700.0,203.6357,203.7502,203.5131,203.7502,1700.0
2013-05-03 13:40:00,249.12,249.12,248.93,248.96,5400.0,203.7584,203.7584,203.603,203.6276,5400.0
2013-05-03 13:45:00,249.07,249.19,249.07,249.18,2800.0,203.7175,203.8157,203.7175,203.8075,2800.0
2013-05-03 13:50:00,249.15,249.17,249.05,249.05,2600.0,203.783,203.7993,203.7012,203.7012,2600.0
2013-05-03 13:55:00,249.07,249.31,249.01,249.23,3200.0,203.7175,203.9138,203.6685,203.8484,3200.0
2013-05-03 14:00:00,249.1,249.1,249.0,249.0,1300.0,203.7421,203.7421,203.6603,203.6603,1300.0
2013-05-03 14:05:00,249.06,249.17,248.97,249.08,2800.0,203.7094,203.7993,203.6357,203.7257,2800.0
2013-05-03 14:10:00,249.08,249.17,249.01,249.14,1700.0,203.7257,203.7993,203.6685,203.7748,1700.0
2013-05-03 14:15:00,249.14,249.21,249.12,249.21,1800.0,203.7748,203.832,203.7584,203.832,1800.0
2013-05-03 14:20:00,249.17,249.31,249.11,249.18,2700.0,203.7993,203.9138,203.7502,203.8075,2700.0
2013-05-03 14:25:00,249.25,249.27,249.18,249.25,2200.0,203.8648,203.8811,203.8075,203.8648,2200.0
2013-05-03 14:30:00,249.11,249.41,249.11,249.41,2800.0,203.7502,203.9956,203.7502,203.9956,2800.0
2013-05-03 14:35:00,249.46,249.49,249.28,249.28,1700.0,204.0365,204.0611,203.8893,203.8893,1700.0
2013-05-03 14:40:00,249.25,249.31,248.9,248.9,2800.0,203.8648,203.9138,203.5785,203.5785,2800.0
2013-05-03 14:45:00,249.05,249.15,249.05,249.15,800.0,203.7012,203.783,203.7012,203.783,800.0
2013-05-03 14:50:00,249.22,249.34,248.98,248.98,3100.0,203.8402,203.9384,203.6439,203.6439,3100.0
2013-05-03 14:55:00,248.94,249.04,248.54,248.56,7400.0,203.6112,203.693,203.284,203.3004,7400.0
2013-05-03 15:00:00,248.59,248.91,248.43,248.43,8400.0,203.3249,203.5867,203.1941,203.1941,8400.0
2013-05-03 15:05:00,248.43,248.6,248.32,248.57,4700.0,203.1941,203.3331,203.1041,203.3086,4700.0
2013-05-03 15:10:00,248.35,248.65,248.35,248.65,3200.0,203.1286,203.374,203.1286,203.374,3200.0
2013-05-03 15:15:00,248.68,248.68,248.51,248.51,1700.0,203.3985,203.3985,203.2595,203.2595,1700.0
2013-05-03 15:20:00,248.54,248.54,248.2,248.24,3400.0,203.284,203.284,203.0059,203.0387,3400.0
2013-05-03 15:25:00,248.22,248.77,248.21,248.73,7100.0,203.0223,203.4722,203.0141,203.4394,7100.0
2013-05-03 15:30:00,248.77,248.91,248.66,248.91,4200.0,203.4722,203.5867,203.3822,203.5867,4200.0
2013-05-03 15:35:00,248.92,249.03,248.59,248.74,10000.0,203.5948,203.6848,203.3249,203.4476,10000.0
2013-05-03 15:40:00,248.74,248.75,248.49,248.7,4100.0,203.4476,203.4558,203.2431,203.4149,4100.0
2013-05-03 15:45:00,248.73,248.94,248.73,248.93,6500.0,203.4394,203.6112,203.4394,203.603,6500.0
2013-05-03 15:50:00,248.96,248.96,248.61,248.62,10800.0,203.6276,203.6276,203.3413,203.3495,10800.0
2013-05-03 15:55:00,248.7,248.8,248.47,248.53,11900.0,203.4149,203.4967,203.2268,203.2759,11900.0
2013-05-06 09:30:00,246.6,248.51,246.6,248.0,6700.0,201.6973,203.2595,201.6973,202.8424,6700.0
2013-05-06 09:35:00,248.41,248.65,248.41,248.65,2400.0,203.1777,203.374,203.1777,203.374,2400.0
2013-05-06 09:40:00,248.58,248.64,248.46,248.64,3600.0,203.3168,203.3658,203.2186,203.3658,3600.0
2013-05-06 09:45:00,248.67,249.08,248.51,248.72,2900.0,203.3904,203.7257,203.2595,203.4313,2900.0
2013-05-06 09:50:00,248.33,248.43,248.3,248.3,500.0,203.1123,203.1941,203.0877,203.0877,500.0
2013-05-06 09:55:00,248.27,248.27,248.06,248.24,1800.0,203.0632,203.0632,202.8914,203.0387,1800.0
2013-05-06 10:00:00,248.42,248.54,248.34,248.34,4700.0,203.1859,203.284,203.1205,203.1205,4700.0
2013-05-06 10:05:00,248.32,249.02,248.32,249.02,1800.0,203.1041,203.6766,203.1041,203.6766,1800.0
2013-05-06 10:10:00,248.69,249.06,248.69,249.06,500.0,203.4067,203.7094,203.4067,203.7094,500.0
2013-05-06 10:15:00,248.8,249.09,248.8,249.06,400.0,203.4967,203.7339,203.4967,203.7094,400.0
2013-05-06 10:20:00,249.02,249.48,249.0,249.47,1300.0,203.6766,204.0529,203.6603,204.0447,1300.0
2013-05-06 10:25:00,249.63,249.67,249.39,249.67,1700.0,204.1756,204.2083,203.9793,204.2083,1700.0
2013-05-06 10:30:00,249.94,249.94,249.65,249.65,2100.0,204.4291,204.4291,204.1919,204.1919,2100.0
2013-05-06 10:35:00,249.76,249.76,249.74,249.74,300.0,204.2819,204.2819,204.2655,204.2655,300.0
2013-05-06 10:40:00,249.61,249.61,249.45,249.59,1300.0,204.1592,204.1592,204.0283,204.1428,1300.0
2013-05-06 10:45:00,249.59,249.95,249.59,249.91,4000.0,204.1428,204.4373,204.1428,204.4046,4000.0
2013-05-06 10:50:00,249.8,249.83,249.47,249.68,3200.0,204.3146,204.3391,204.0447,204.2165,3200.0
2013-05-06 10:55:00,249.68,249.68,249.37,249.57,12100.0,204.2165,204.2165,203.9629,204.1265,12100.0
2013-05-06 11:00:00,249.27,249.41,249.12,249.12,1500.0,203.8811,203.9956,203.7584,203.7584,1500.0
2013-05-06 11:05:00,249.24,249.46,249.24,249.28,2100.0,203.8566,204.0365,203.8566,203.8893,2100.0
2013-05-06 11:10:00,249.38,249.52,249.38,249.52,9600.0,203.9711,204.0856,203.9711,204.0856,9600.0
2013-05-06 11:15:00,249.46,249.46,249.25,249.31,1300.0,204.0365,204.0365,203.8648,203.9138,1300.0
2013-05-06 11:20:00,249.25,249.25,249.12,249.23,3700.0,203.8648,203.8648,203.7584,203.8484,3700.0
2013-05-06 11:25:00,249.24,249.4,249.16,249.16,3400.0,203.8566,203.9874,203.7911,203.7911,3400.0
2013-05-06 11:30:00,249.06,249.07,248.87,248.89,1800.0,203.7094,203.7175,203.554,203.5703,1800.0
2013-05-06 11:35:00,248.96,249.06,248.77,248.77,1900.0,203.6276,203.7094,203.4722,203.4722,1900.0
2013-05-06 11:40:00,248.67,249.13,248.67,248.96,1500.0,203.3904,203.7666,203.3904,203.6276,1500.0
2013-05-06 11:45:00,249.27,249.29,249.19,249.19,400.0,203.8811,203.8975,203.8157,203.8157,400.0
2013-05-06 11:50:00,249.09,249.24,248.87,249.01,1900.0,203.7339,203.8566,203.554,203.6685,1900.0
2013-05-06 11:55:00,249.16,249.21,249.11,249.16,700.0,203.7911,203.832,203.7502,203.7911,700.0
2013-05-06 12:00:00,249.02,249.23,249.02,249.15,1100.0,203.6766,203.8484,203.6766,203.783,1100.0
2013-05-06 12:05:00,249.05,249.11,249.05,249.1,700.0,203.7012,203.7502,203.7012,203.7421,700.0
2013-05-06 12:10:00,248.98,249.02,248.87,248.92,700.0,203.6439,203.6766,203.554,203.5948,700.0
2013-05-06 12:15:00,248.91,248.99,248.9,248.98,2100.0,203.5867,203.6521,203.5785,203.6439,2100.0
2013-05-06 12:20:00,248.95,249.0,248.73,248.78,2400.0,203.6194,203.6603,203.4394,203.4803,2400.0
2013-05-06 12:25:00,248.64,248.88,248.64,248.78,400.0,203.3658,203.5621,203.3658,203.4803,400.0
2013-05-06 12:30:00,248.76,248.76,248.59,248.59,1500.0,203.464,203.464,203.3249,203.3249,1500.0
2013-05-06 12:35:00,248.47,248.64,248.47,248.53,1600.0,203.2268,203.3658,203.2268,203.2759,1600.0
2013-05-06 12:40:00,248.56,248.56,248.37,248.37,500.0,203.3004,203.3004,203.145,203.145,500.0
2013-05-06 12:45:00,248.35,248.5,248.2,248.5,2400.0,203.1286,203.2513,203.0059,203.2513,2400.0
2013-05-06 12:50:00,248.54,248.59,248.54,248.59,200.0,203.284,203.3249,203.284,203.3249,200.0
2013-05-06 12:55:00,248.47,248.47,248.31,248.31,700.0,203.2268,203.2268,203.0959,203.0959,700.0
2013-05-06 13:00:00,248.3,248.3,247.83,247.83,2900.0,203.0877,203.0877,202.7033,202.7033,2900.0
2013-05-06 13:05:00,247.97,248.07,247.92,247.97,1600.0,202.8178,202.8996,202.7769,202.8178,1600.0
2013-05-06 13:10:00,248.02,248.03,248.01,248.01,300.0,202.8587,202.8669,202.8505,202.8505,300.0
2013-05-06 13:15:00,248.01,248.01,247.93,247.94,900.0,202.8505,202.8505,202.7851,202.7933,900.0
2013-05-06 13:20:00,247.9,248.09,247.87,248.09,1100.0,202.7606,202.916,202.736,202.916,1100.0
2013-05-06 13:25:00,248.1,248.26,248.07,248.1,2100.0,202.9242,203.055,202.8996,202.9242,2100.0
2013-05-06 13:30:00,248.08,248.43,248.08,248.29,2000.0,202.9078,203.1941,202.9078,203.0796,2000.0
2013-05-06 13:35:00,248.39,248.45,248.26,248.26,1700.0,203.1614,203.2104,203.055,203.055,1700.0
2013-05-06 13:40:00,248.22,248.33,248.12,248.21,1000.0,203.0223,203.1123,202.9405,203.0141,1000.0
2013-05-06 13:45:00,248.28,248.28,248.19,248.19,800.0,203.0714,203.0714,202.9978,202.9978,800.0
2013-05-06 13:50:00,248.19,248.25,247.92,248.18,2800.0,202.9978,203.0468,202.7769,202.9896,2800.0
2013-05-06 13:55:00,248.26,248.26,248.0,248.03,1200.0,203.055,203.055,202.8424,202.8669,1200.0
2013-05-06 14:00:00,248.03,248.16,248.03,248.11,1900.0,202.8669,202.9732,202.8669,202.9323,1900.0
2013-05-06 14:05:00,248.12,248.12,247.87,248.0,1400.0,202.9405,202.9405,202.736,202.8424,1400.0
2013-05-06 14:10:00,247.88,248.01,247.81,247.98,2600.0,202.7442,202.8505,202.687,202.826,2600.0
2013-05-06 14:15:00,247.99,248.06,247.96,247.98,2500.0,202.8342,202.8914,202.8096,202.826,2500.0
2013-05-06 14:20:00,248.0,248.17,248.0,248.17,1900.0,202.8424,202.9814,202.8424,202.9814,1900.0
2013-05-06 14:25:00,248.18,248.24,248.11,248.15,500.0,202.9896,203.0387,202.9323,202.9651,500.0
2013-05-06 14:30:00,248.16,248.21,247.85,247.93,2400.0,202.9732,203.0141,202.7197,202.7851,2400.0
2013-05-06 14:35:00,247.8,247.98,247.63,247.67,3200.0,202.6788,202.826,202.5397,202.5725,3200.0
2013-05-06 14:40:00,247.6,247.72,247.52,247.66,2300.0,202.5152,202.6134,202.4498,202.5643,2300.0
2013-05-06 14:45:00,247.77,247.77,247.55,247.59,1700.0,202.6542,202.6542,202.4743,202.507,1700.0
2013-05-06 14:50:00,247.63,247.76,247.63,247.65,1000.0,202.5397,202.6461,202.5397,202.5561,1000.0
2013-05-06 14:55:00,247.69,247.73,247.57,247.7,1200.0,202.5888,202.6215,202.4907,202.597,1200.0
2013-05-06 15:00:00,247.72,247.83,247.54,247.83,3300.0,202.6134,202.7033,202.4661,202.7033,3300.0
2013-05-06 15:05:00,247.79,247.88,247.77,247.87,1100.0,202.6706,202.7442,202.6542,202.736,1100.0
2013-05-06 15:10:00,248.01,248.01,247.83,247.83,1300.0,202.8505,202.8505,202.7033,202.7033,1300.0
2013-05-06 15:15:00,247.89,248.08,247.89,248.08,1600.0,202.7524,202.9078,202.7524,202.9078,1600.0
2013-05-06 15:20:00,248.12,248.21,248.05,248.11,3200.0,202.9405,203.0141,202.8833,202.9323,3200.0
2013-05-06 15:25:00,248.11,248.49,248.06,248.38,5100.0,202.9323,203.2431,202.8914,203.1532,5100.0
2013-05-06 15:30:00,248.32,248.47,248.19,248.29,4800.0,203.1041,203.2268,202.9978,203.0796,4800.0
2013-05-06 15:35:00,248.22,248.34,248.2,248.25,2000.0,203.0223,203.1205,203.0059,203.0468,2000.0
2013-05-06 15:40:00,248.23,248.45,248.19,248.37,2700.0,203.0305,203.2104,202.9978,203.145,2700.0
2013-05-06 15:45:00,248.46,248.47,248.11,248.11,2100.0,203.2186,203.2268,202.9323,202.9323,2100.0
2013-05-06 15:50:00,248.16,248.3,248.16,248.29,2200.0,202.9732,203.0877,202.9732,203.0796,2200.0
2013-05-06 15:55:00,248.29,248.53,248.17,248.53,7200.0,203.0796,203.2759,202.9814,203.2759,7200.0
2013-05-07 09:30:00,249.22,249.84,249.02,249.84,4100.0,203.8402,204.3473,203.6766,204.3473,4100.0
2013-05-07 09:35:00,249.02,250.86,249.02,250.63,14400.0,203.6766,205.1816,203.6766,204.9935,14400.0
2013-05-07 09:40:00,250.62,250.76,250.38,250.38,1700.0,204.9853,205.0998,204.789,204.789,1700.0
2013-05-07 09:45:00,250.74,251.0,250.51,251.0,2500.0,205.0834,205.2961,204.8953,205.2961,2500.0
2013-05-07 09:50:00,251.09,251.28,251.09,251.23,500.0,205.3697,205.5251,205.3697,205.4842,500.0
2013-05-07 09:55:00,251.08,251.24,251.01,251.2,4500.0,205.3615,205.4924,205.3043,205.4597,4500.0
2013-05-07 10:00:00,251.28,251.86,251.28,251.86,2100.0,205.5251,205.9995,205.5251,205.9995,2100.0
2013-05-07 10:05:00,251.85,251.94,251.67,251.84,2800.0,205.9913,206.0649,205.8441,205.9832,2800.0
2013-05-07 10:10:00,251.92,252.16,251.64,251.64,8800.0,206.0486,206.2449,205.8196,205.8196,8800.0
2013-05-07 10:15:00,251.45,251.61,250.52,250.73,10100.0,205.6642,205.795,204.9035,205.0753,10100.0
2013-05-07 10:20:00,250.75,251.33,250.6,251.33,2200.0,205.0916,205.566,204.9689,205.566,2200.0
2013-05-07 10:25:00,251.45,251.65,251.28,251.38,2900.0,205.6642,205.8277,205.5251,205.6069,2900.0
2013-05-07 10:30:00,251.3,251.56,251.06,251.31,6100.0,205.5415,205.7541,205.3452,205.5497,6100.0
2013-05-07 10:35:00,251.39,251.52,251.38,251.51,1200.0,205.6151,205.7214,205.6069,205.7132,1200.0
2013-05-07 10:40:00,251.54,251.54,251.3,251.38,1100.0,205.7378,205.7378,205.5415,205.6069,1100.0
2013-05-07 10:45:00,251.38,251.52,251.25,251.51,800.0,205.6069,205.7214,205.5006,205.7132,800.0
2013-05-07 10:50:00,251.44,251.52,251.37,251.37,2100.0,205.656,205.7214,205.5987,205.5987,2100.0
2013-05-07 10:55:00,251.3,251.3,251.0,251.22,3500.0,205.5415,205.5415,205.2961,205.476,3500.0
2013-05-07 11:00:00,251.12,251.32,251.03,251.2,4400.0,205.3943,205.5578,205.3206,205.4597,4400.0
2013-05-07 11:05:00,251.22,251.6,251.21,251.5,2200.0,205.476,205.7869,205.4679,205.7051,2200.0
2013-05-07 11:10:00,251.64,252.03,251.48,251.95,15500.0,205.8196,206.1386,205.6887,206.0731,15500.0
2013-05-07 11:15:00,251.87,252.01,251.86,251.88,2300.0,206.0077,206.1222,205.9995,206.0159,2300.0
2013-05-07 11:20:00,251.71,251.99,251.71,251.99,1800.0,205.8768,206.1058,205.8768,206.1058,1800.0
2013-05-07 11:25:00,252.08,252.19,251.7,251.7,4100.0,206.1794,206.2694,205.8686,205.8686,4100.0
2013-05-07 11:30:00,251.84,251.96,251.82,251.82,1500.0,205.9832,206.0813,205.9668,205.9668,1500.0
2013-05-07 11:35:00,251.87,251.96,251.86,251.91,500.0,206.0077,206.0813,205.9995,206.0404,500.0
2013-05-07 11:40:00,251.78,251.85,251.71,251.71,1400.0,205.9341,205.9913,205.8768,205.8768,1400.0
2013-05-07 11:45:00,251.76,251.76,251.52,251.6,600.0,205.9177,205.9177,205.7214,205.7869,600.0
2013-05-07 11:50:00,251.61,251.66,251.5,251.66,5300.0,205.795,205.8359,205.7051,205.8359,5300.0
2013-05-07 11:55:00,251.64,251.97,251.64,251.91,1700.0,205.8196,206.0895,205.8196,206.0404,1700.0
2013-05-07 12:00:00,251.95,252.1,251.94,252.09,1600.0,206.0731,206.1958,206.0649,206.1876,1600.0
2013-05-07 12:05:00,252.12,252.17,251.9,252.17,2200.0,206.2122,206.2531,206.0322,206.2531,2200.0
2013-05-07 12:10:00,252.16,252.16,252.05,252.05,900.0,206.2449,206.2449,206.1549,206.1549,900.0
2013-05-07 12:15:00,252.15,252.17,252.13,252.17,1600.0,206.2367,206.2531,206.2203,206.2531,1600.0
2013-05-07 12:20:00,252.11,252.48,252.11,252.37,2400.0,206.204,206.5066,206.204,206.4166,2400.0
2013-05-07 12:25:00,252.43,252.43,252.34,252.34,900.0,206.4657,206.4657,206.3921,206.3921,900.0
2013-05-07 12:30:00,252.25,252.26,252.08,252.12,2800.0,206.3185,206.3267,206.1794,206.2122,2800.0
2013-05-07 12:35:00,252.15,252.33,252.04,252.17,1700.0,206.2367,206.3839,206.1467,206.2531,1700.0
2013-05-07 12:40:00,252.32,252.38,252.31,252.38,800.0,206.3757,206.4248,206.3676,206.4248,800.0
2013-05-07 12:45:00,252.28,252.29,252.23,252.29,1000.0,206.343,206.3512,206.3021,206.3512,1000.0
2013-05-07 12:50:00,252.42,252.45,252.25,252.39,3600.0,206.4575,206.4821,206.3185,206.433,3600.0
2013-05-07 12:55:00,252.48,252.62,252.38,252.48,1500.0,206.5066,206.6211,206.4248,206.5066,1500.0
2013-05-07 13:00:00,252.48,252.53,252.44,252.51,1400.0,206.5066,206.5475,206.4739,206.5312,1400.0
2013-05-07 13:05:00,252.55,252.55,252.41,252.49,2200.0,206.5639,206.5639,206.4494,206.5148,2200.0
2013-05-07 13:10:00,252.47,252.53,252.34,252.36,2600.0,206.4984,206.5475,206.3921,206.4085,2600.0
2013-05-07 13:15:00,252.39,252.47,252.19,252.28,1700.0,206.433,206.4984,206.2694,206.343,1700.0
2013-05-07 13:20:00,252.34,252.48,252.17,252.17,800.0,206.3921,206.5066,206.2531,206.2531,800.0
2013-05-07 13:25:00,252.49,252.71,252.45,252.61,2000.0,206.5148,206.6947,206.4821,206.6129,2000.0
2013-05-07 13:30:00,252.69,252.79,252.51,252.6,3800.0,206.6784,206.7602,206.5312,206.6048,3800.0
2013-05-07 13:35:00,252.59,252.64,252.46,252.64,500.0,206.5966,206.6375,206.4903,206.6375,500.0
2013-05-07 13:40:00,252.62,252.62,252.57,252.57,200.0,206.6211,206.6211,206.5802,206.5802,200.0
2013-05-07 13:45:00,252.62,252.69,252.59,252.69,900.0,206.6211,206.6784,206.5966,206.6784,900.0
2013-05-07 13:50:00,252.7,252.76,252.6,252.7,7400.0,206.6866,206.7356,206.6048,206.6866,7400.0
2013-05-07 13:55:00,252.6,252.6,252.51,252.59,1200.0,206.6048,206.6048,206.5312,206.5966,1200.0
2013-05-07 14:00:00,252.52,252.62,252.3,252.3,2300.0,206.5393,206.6211,206.3594,206.3594,2300.0
2013-05-07 14:05:00,252.3,252.54,252.3,252.54,5000.0,206.3594,206.5557,206.3594,206.5557,5000.0
2013-05-07 14:10:00,252.48,252.61,252.48,252.5,300.0,206.5066,206.6129,206.5066,206.523,300.0
2013-05-07 14:15:00,252.53,252.64,252.52,252.53,1300.0,206.5475,206.6375,206.5393,206.5475,1300.0
2013-05-07 14:20:00,252.47,252.52,252.37,252.37,700.0,206.4984,206.5393,206.4166,206.4166,700.0
2013-05-07 14:25:00,252.68,252.74,252.45,252.74,5600.0,206.6702,206.7193,206.4821,206.7193,5600.0
2013-05-07 14:30:00,252.77,252.81,252.73,252.74,1300.0,206.7438,206.7765,206.7111,206.7193,1300.0
2013-05-07 14:35:00,252.75,252.76,252.56,252.72,2900.0,206.7275,206.7356,206.572,206.7029,2900.0
2013-05-07 14:40:00,252.67,252.81,252.67,252.76,800.0,206.662,206.7765,206.662,206.7356,800.0
2013-05-07 14:45:00,252.76,252.84,252.69,252.84,1400.0,206.7356,206.8011,206.6784,206.8011,1400.0
2013-05-07 14:50:00,252.83,252.83,252.74,252.8,2300.0,206.7929,206.7929,206.7193,206.7683,2300.0
2013-05-07 14:55:00,252.75,253.08,252.74,253.08,1900.0,206.7275,206.9974,206.7193,206.9974,1900.0
2013-05-07 15:00:00,253.06,253.06,252.8,252.9,3300.0,206.981,206.981,206.7683,206.8501,3300.0
2013-05-07 15:05:00,252.89,252.99,252.78,252.99,2000.0,206.842,206.9238,206.752,206.9238,2000.0
2013-05-07 15:10:00,252.96,252.99,252.77,252.8,2500.0,206.8992,206.9238,206.7438,206.7683,2500.0
2013-05-07 15:15:00,252.86,252.99,252.8,252.85,1100.0,206.8174,206.9238,206.7683,206.8092,1100.0
2013-05-07 15:20:00,252.92,252.94,252.8,252.94,3300.0,206.8665,206.8829,206.7683,206.8829,3300.0
2013-05-07 15:25:00,252.94,252.94,252.75,252.83,1400.0,206.8829,206.8829,206.7275,206.7929,1400.0
2013-05-07 15:30:00,252.8,252.93,252.74,252.82,3600.0,206.7683,206.8747,206.7193,206.7847,3600.0
2013-05-07 15:35:00,252.85,252.92,252.76,252.92,3400.0,206.8092,206.8665,206.7356,206.8665,3400.0
2013-05-07 15:40:00,252.95,253.07,252.94,252.95,2800.0,206.891,206.9892,206.8829,206.891,2800.0
2013-05-07 15:45:00,253.03,253.03,252.86,252.94,3700.0,206.9565,206.9565,206.8174,206.8829,3700.0
2013-05-07 15:50:00,252.95,253.02,252.84,253.02,2700.0,206.891,206.9483,206.8011,206.9483,2700.0
2013-05-07 15:55:00,253.02,253.21,252.9,253.21,8700.0,206.9483,207.1037,206.8501,207.1037,8700.0
2013-05-08 09:30:00,253.11,253.38,252.07,252.95,11800.0,207.0219,207.2427,206.1713,206.891,11800.0
2013-05-08 09:35:00,252.7,252.95,251.91,251.96,20500.0,206.6866,206.891,206.0404,206.0813,20500.0
2013-05-08 09:40:00,252.06,252.28,251.77,252.27,6300.0,206.1631,206.343,205.9259,206.3349,6300.0
2013-05-08 09:45:00,252.27,252.3,251.71,251.98,18900.0,206.3349,206.3594,205.8768,206.0977,18900.0
2013-05-08 09:50:00,252.1,252.44,252.04,252.44,9700.0,206.1958,206.4739,206.1467,206.4739,9700.0
2013-05-08 09:55:00,252.31,252.45,252.2,252.39,5300.0,206.3676,206.4821,206.2776,206.433,5300.0
2013-05-08 10:00:00,252.37,252.75,252.27,252.75,3800.0,206.4166,206.7275,206.3349,206.7275,3800.0
2013-05-08 10:05:00,252.59,252.75,252.43,252.52,3900.0,206.5966,206.7275,206.4657,206.5393,3900.0
2013-05-08 10:10:00,252.56,252.75,252.46,252.56,3500.0,206.572,206.7275,206.4903,206.572,3500.0
2013-05-08 10:15:00,252.56,252.58,251.94,252.01,3100.0,206.572,206.5884,206.0649,206.1222,3100.0
2013-05-08 10:20:00,252.05,252.06,251.94,252.04,1100.0,206.1549,206.1631,206.0649,206.1467,1100.0
2013-05-08 10:25:00,252.09,252.26,251.96,252.13,1100.0,206.1876,206.3267,206.0813,206.2203,1100.0
2013-05-08 10:30:00,252.08,252.1,251.83,251.98,600.0,206.1794,206.1958,205.975,206.0977,600.0
2013-05-08 10:35:00,252.03,252.35,252.03,252.12,1100.0,206.1386,206.4003,206.1386,206.2122,1100.0
2013-05-08 10:40:00,251.98,251.98,251.59,251.63,3500.0,206.0977,206.0977,205.7787,205.8114,3500.0
2013-05-08 10:45:00,251.65,251.83,251.4,251.82,11200.0,205.8277,205.975,205.6233,205.9668,11200.0
2013-05-08 10:50:00,251.73,251.79,251.69,251.79,900.0,205.8932,205.9423,205.8605,205.9423,900.0
2013-05-08 10:55:00,251.65,251.77,251.6,251.77,1300.0,205.8277,205.9259,205.7869,205.9259,1300.0
2013-05-08 11:00:00,251.95,251.99,251.83,251.97,1500.0,206.0731,206.1058,205.975,206.0895,1500.0
2013-05-08 11:05:00,251.83,252.22,251.83,252.22,400.0,205.975,206.294,205.975,206.294,400.0
2013-05-08 11:10:00,252.23,252.35,251.99,252.34,1300.0,206.3021,206.4003,206.1058,206.3921,1300.0
2013-05-08 11:15:00,252.45,252.49,252.33,252.45,700.0,206.4821,206.5148,206.3839,206.4821,700.0
2013-05-08 11:20:00,252.5,252.5,252.35,252.35,1400.0,206.523,206.523,206.4003,206.4003,1400.0
2013-05-08 11:25:00,252.5,252.5,252.29,252.29,3100.0,206.523,206.523,206.3512,206.3512,3100.0
2013-05-08 11:30:00,252.49,252.49,252.49,252.49,100.0,206.5148,206.5148,206.5148,206.5148,100.0
2013-05-08 11:35:00,252.25,252.25,252.19,252.19,300.0,206.3185,206.3185,206.2694,206.2694,300.0
2013-05-08 11:40:00,252.35,252.5,252.29,252.5,2500.0,206.4003,206.523,206.3512,206.523,2500.0
2013-05-08 11:45:00,252.6,252.6,252.33,252.33,1100.0,206.6048,206.6048,206.3839,206.3839,1100.0
2013-05-08 11:50:00,252.29,252.52,252.28,252.48,1200.0,206.3512,206.5393,206.343,206.5066,1200.0
2013-05-08 11:55:00,252.56,252.6,252.48,252.6,1200.0,206.572,206.6048,206.5066,206.6048,1200.0
2013-05-08 12:00:00,252.6,252.6,252.42,252.6,2200.0,206.6048,206.6048,206.4575,206.6048,2200.0
2013-05-08 12:05:00,252.41,252.52,252.24,252.52,1500.0,206.4494,206.5393,206.3103,206.5393,1500.0
2013-05-08 12:10:00,252.4,252.46,252.11,252.43,3800.0,206.4412,206.4903,206.204,206.4657,3800.0
2013-05-08 12:15:00,252.3,252.3,252.09,252.1,2100.0,206.3594,206.3594,206.1876,206.1958,2100.0
2013-05-08 12:20:00,252.27,252.34,252.12,252.33,2600.0,206.3349,206.3921,206.2122,206.3839,2600.0
2013-05-08 12:25:00,252.17,252.34,252.15,252.31,1100.0,206.2531,206.3921,206.2367,206.3676,1100.0
2013-05-08 12:30:00,252.1,252.16,251.9,252.11,2400.0,206.1958,206.2449,206.0322,206.204,2400.0
2013-05-08 12:35:00,252.05,252.25,252.03,252.21,15200.0,206.1549,206.3185,206.1386,206.2858,15200.0
2013-05-08 12:40:00,252.08,252.18,251.98,252.14,13200.0,206.1794,206.2612,206.0977,206.2285,13200.0
2013-05-08 12:45:00,252.07,252.16,251.96,252.13,1800.0,206.1713,206.2449,206.0813,206.2203,1800.0
2013-05-08 12:50:00,252.05,252.09,251.93,251.95,1700.0,206.1549,206.1876,206.0568,206.0731,1700.0
2013-05-08 12:55:00,251.96,252.35,251.87,252.31,3200.0,206.0813,206.4003,206.0077,206.3676,3200.0
2013-05-08 13:00:00,252.22,252.22,252.22,252.22,100.0,206.294,206.294,206.294,206.294,100.0
2013-05-08 13:05:00,252.2,252.2,252.11,252.16,1600.0,206.2776,206.2776,206.204,206.2449,1600.0
2013-05-08 13:10:00,252.17,252.17,251.96,252.04,1300.0,206.2531,206.2531,206.0813,206.1467,1300.0
2013-05-08 13:15:00,252.09,252.24,252.09,252.23,1100.0,206.1876,206.3103,206.1876,206.3021,1100.0
2013-05-08 13:20:00,252.27,252.27,252.12,252.13,12800.0,206.3349,206.3349,206.2122,206.2203,12800.0
2013-05-08 13:25:00,252.05,252.14,251.88,251.9,2700.0,206.1549,206.2285,206.0159,206.0322,2700.0
2013-05-08 13:30:00,252.02,252.23,252.02,252.2,1900.0,206.1304,206.3021,206.1304,206.2776,1900.0
2013-05-08 13:35:00,252.26,252.26,252.18,252.25,700.0,206.3267,206.3267,206.2612,206.3185,700.0
2013-05-08 13:40:00,252.18,252.18,252.0,252.0,800.0,206.2612,206.2612,206.114,206.114,800.0
2013-05-08 13:45:00,252.12,252.12,251.89,252.05,6400.0,206.2122,206.2122,206.024,206.1549,6400.0
2013-05-08 13:50:00,252.1,252.4,252.02,252.35,5500.0,206.1958,206.4412,206.1304,206.4003,5500.0
2013-05-08 13:55:00,252.33,252.33,252.19,252.21,1700.0,206.3839,206.3839,206.2694,206.2858,1700.0
2013-05-08 14:00:00,252.22,252.27,252.16,252.16,1200.0,206.294,206.3349,206.2449,206.2449,1200.0
2013-05-08 14:05:00,252.23,252.23,252.15,252.16,1100.0,206.3021,206.3021,206.2367,206.2449,1100.0
2013-05-08 14:10:00,252.24,252.24,251.92,252.0,1400.0,206.3103,206.3103,206.0486,206.114,1400.0
2013-05-08 14:15:00,252.0,252.26,251.91,252.26,1900.0,206.114,206.3267,206.0404,206.3267,1900.0
2013-05-08 14:20:00,252.25,252.32,252.21,252.22,500.0,206.3185,206.3757,206.2858,206.294,500.0
2013-05-08 14:25:00,252.27,252.27,252.27,252.27,400.0,206.3349,206.3349,206.3349,206.3349,400.0
2013-05-08 14:30:00,252.22,252.25,251.88,251.88,1800.0,206.294,206.3185,206.0159,206.0159,1800.0
2013-05-08 14:35:00,251.89,252.0,251.71,252.0,2700.0,206.024,206.114,205.8768,206.114,2700.0
2013-05-08 14:40:00,251.94,251.98,251.83,251.96,1500.0,206.0649,206.0977,205.975,206.0813,1500.0
2013-05-08 14:45:00,251.9,252.06,251.65,251.9,2900.0,206.0322,206.1631,205.8277,206.0322,2900.0
2013-05-08 14:50:00,251.89,251.97,251.8,251.97,400.0,206.024,206.0895,205.9504,206.0895,400.0
2013-05-08 14:55:00,252.0,252.0,251.91,251.94,800.0,206.114,206.114,206.0404,206.0649,800.0
2013-05-08 15:00:00,252.08,252.11,251.97,252.11,1100.0,206.1794,206.204,206.0895,206.204,1100.0
2013-05-08 15:05:00,252.12,252.12,252.04,252.05,1600.0,206.2122,206.2122,206.1467,206.1549,1600.0
2013-05-08 15:10:00,252.16,252.35,252.16,252.28,1000.0,206.2449,206.4003,206.2449,206.343,1000.0
2013-05-08 15:15:00,252.26,252.36,252.2,252.36,1900.0,206.3267,206.4085,206.2776,206.4085,1900.0
2013-05-08 15:20:00,252.47,252.47,252.37,252.41,1100.0,206.4984,206.4984,206.4166,206.4494,1100.0
2013-05-08 15:25:00,252.32,252.61,252.32,252.48,2400.0,206.3757,206.6129,206.3757,206.5066,2400.0
2013-05-08 15:30:00,252.43,252.6,252.34,252.34,2700.0,206.4657,206.6048,206.3921,206.3921,2700.0
2013-05-08 15:35:00,252.36,252.44,252.13,252.13,3800.0,206.4085,206.4739,206.2203,206.2203,3800.0
2013-05-08 15:40:00,252.17,252.39,252.17,252.27,2600.0,206.2531,206.433,206.2531,206.3349,2600.0
2013-05-08 15:45:00,252.25,252.49,252.25,252.49,3600.0,206.3185,206.5148,206.3185,206.5148,3600.0
2013-05-08 15:50:00,252.49,252.67,252.4,252.42,3800.0,206.5148,206.662,206.4412,206.4575,3800.0
2013-05-08 15:55:00,252.43,252.64,252.4,252.51,6000.0,206.4657,206.6375,206.4412,206.5312,6000.0
2013-05-09 09:30:00,251.07,252.66,250.46,250.46,3300.0,206.1124,207.4177,205.6117,205.6117,3300.0
2013-05-09 09:35:00,252.11,253.42,252.11,252.78,2900.0,206.9662,208.0416,206.9662,207.5162,2900.0
2013-05-09 09:40:00,253.36,253.36,253.22,253.22,800.0,207.9924,207.9924,207.8775,207.8775,800.0
2013-05-09 09:45:00,253.22,253.22,253.22,253.22,0.0,207.8775,207.8775,207.8775,207.8775,0.0
2013-05-09 09:50:00,253.18,254.0,252.96,253.5,13900.0,207.8446,208.5178,207.664,208.1073,13900.0
2013-05-09 09:55:00,253.5,253.95,253.37,253.59,4800.0,208.1073,208.4767,208.0006,208.1812,4800.0
2013-05-09 10:00:00,253.5,253.53,253.25,253.29,2200.0,208.1073,208.1319,207.9021,207.9349,2200.0
2013-05-09 10:05:00,253.24,253.49,252.63,252.94,23100.0,207.8939,208.0991,207.3931,207.6476,23100.0
2013-05-09 10:10:00,252.95,253.17,252.79,252.87,3000.0,207.6558,207.8364,207.5245,207.5901,3000.0
2013-05-09 10:15:00,252.71,252.97,252.6,252.6,2000.0,207.4588,207.6722,207.3685,207.3685,2000.0
2013-05-09 10:20:00,252.5,252.52,252.23,252.23,1100.0,207.2864,207.3028,207.0647,207.0647,1100.0
2013-05-09 10:25:00,252.23,252.42,251.84,251.96,2200.0,207.0647,207.2207,206.7446,206.8431,2200.0
2013-05-09 10:30:00,252.12,252.24,251.87,252.13,4300.0,206.9744,207.0729,206.7692,206.9826,4300.0
2013-05-09 10:35:00,252.13,252.57,252.13,252.33,2200.0,206.9826,207.3438,206.9826,207.1468,2200.0
2013-05-09 10:40:00,252.23,252.61,252.09,252.5,1900.0,207.0647,207.3767,206.9498,207.2864,1900.0
2013-05-09 10:45:00,252.49,252.71,252.41,252.5,4400.0,207.2782,207.4588,207.2125,207.2864,4400.0
2013-05-09 10:50:00,252.44,252.64,252.33,252.6,1300.0,207.2371,207.4013,207.1468,207.3685,1300.0
2013-05-09 10:55:00,252.5,252.72,252.5,252.52,1000.0,207.2864,207.467,207.2864,207.3028,1000.0
2013-05-09 11:00:00,252.5,252.86,252.38,252.51,3300.0,207.2864,207.5819,207.1879,207.2946,3300.0
2013-05-09 11:05:00,252.46,252.75,252.4,252.4,600.0,207.2535,207.4916,207.2043,207.2043,600.0
2013-05-09 11:10:00,252.6,252.68,252.34,252.56,11900.0,207.3685,207.4342,207.155,207.3356,11900.0
2013-05-09 11:15:00,252.47,252.52,252.3,252.4,1400.0,207.2618,207.3028,207.1222,207.2043,1400.0
2013-05-09 11:20:00,252.34,252.46,252.26,252.28,1500.0,207.155,207.2535,207.0894,207.1058,1500.0
2013-05-09 11:25:00,252.49,252.72,252.31,252.51,4300.0,207.2782,207.467,207.1304,207.2946,4300.0
2013-05-09 11:30:00,252.57,252.71,252.38,252.54,24700.0,207.3438,207.4588,207.1879,207.3192,24700.0
2013-05-09 11:35:00,252.34,252.57,252.34,252.56,6200.0,207.155,207.3438,207.155,207.3356,6200.0
2013-05-09 11:40:00,252.62,252.81,252.62,252.81,1100.0,207.3849,207.5409,207.3849,207.5409,1100.0
2013-05-09 11:45:00,252.65,252.66,252.56,252.56,300.0,207.4095,207.4177,207.3356,207.3356,300.0
2013-05-09 11:50:00,252.54,252.7,252.51,252.51,400.0,207.3192,207.4506,207.2946,207.2946,400.0
2013-05-09 11:55:00,252.59,252.59,252.43,252.48,1100.0,207.3603,207.3603,207.2289,207.27,1100.0
2013-05-09 12:00:00,252.59,252.6,252.59,252.6,200.0,207.3603,207.3685,207.3603,207.3685,200.0
2013-05-09 12:05:00,252.49,252.69,252.49,252.69,500.0,207.2782,207.4424,207.2782,207.4424,500.0
2013-05-09 12:10:00,252.45,252.48,252.37,252.45,1200.0,207.2453,207.27,207.1797,207.2453,1200.0
2013-05-09 12:15:00,252.46,252.6,252.46,252.6,600.0,207.2535,207.3685,207.2535,207.3685,600.0
2013-05-09 12:20:00,252.47,252.63,252.47,252.61,1700.0,207.2618,207.3931,207.2618,207.3767,1700.0
2013-05-09 12:25:00,252.65,252.65,252.65,252.65,100.0,207.4095,207.4095,207.4095,207.4095,100.0
2013-05-09 12:30:00,252.55,252.55,252.5,252.52,500.0,207.3274,207.3274,207.2864,207.3028,500.0
2013-05-09 12:35:00,252.39,252.53,252.34,252.49,2100.0,207.1961,207.311,207.155,207.2782,2100.0
2013-05-09 12:40:00,252.65,252.73,252.52,252.73,1300.0,207.4095,207.4752,207.3028,207.4752,1300.0
2013-05-09 12:45:00,252.73,252.79,252.45,252.45,2600.0,207.4752,207.5245,207.2453,207.2453,2600.0
2013-05-09 12:50:00,252.51,252.56,252.42,252.51,1300.0,207.2946,207.3356,207.2207,207.2946,1300.0
2013-05-09 12:55:00,252.57,252.86,252.57,252.73,1000.0,207.3438,207.5819,207.3438,207.4752,1000.0
2013-05-09 13:00:00,252.75,252.92,252.72,252.92,1100.0,207.4916,207.6312,207.467,207.6312,1100.0
2013-05-09 13:05:00,253.06,253.06,253.06,253.06,100.0,207.7461,207.7461,207.7461,207.7461,100.0
2013-05-09 13:10:00,252.92,253.03,252.78,252.81,3200.0,207.6312,207.7215,207.5162,207.5409,3200.0
2013-05-09 13:15:00,252.92,252.97,252.79,252.97,500.0,207.6312,207.6722,207.5245,207.6722,500.0
2013-05-09 13:20:00,253.01,253.1,252.99,252.99,600.0,207.7051,207.7789,207.6886,207.6886,600.0
2013-05-09 13:25:00,253.16,253.37,253.16,253.19,1200.0,207.8282,208.0006,207.8282,207.8528,1200.0
2013-05-09 13:30:00,253.26,253.53,253.18,253.53,900.0,207.9103,208.1319,207.8446,208.1319,900.0
2013-05-09 13:35:00,253.43,253.63,253.43,253.43,3500.0,208.0499,208.214,208.0499,208.0499,3500.0
2013-05-09 13:40:00,253.56,253.63,253.52,253.63,2600.0,208.1566,208.214,208.1237,208.214,2600.0
2013-05-09 13:45:00,253.55,253.76,253.55,253.6,2000.0,208.1484,208.3208,208.1484,208.1894,2000.0
2013-05-09 13:50:00,253.61,253.61,253.47,253.55,900.0,208.1976,208.1976,208.0827,208.1484,900.0
2013-05-09 13:55:00,253.46,253.46,253.25,253.43,2400.0,208.0745,208.0745,207.9021,208.0499,2400.0
2013-05-09 14:00:00,253.52,253.58,253.43,253.58,2400.0,208.1237,208.173,208.0499,208.173,2400.0
2013-05-09 14:05:00,253.51,253.56,253.41,253.42,1000.0,208.1155,208.1566,208.0334,208.0416,1000.0
2013-05-09 14:10:00,253.33,253.65,253.33,253.58,2800.0,207.9678,208.2305,207.9678,208.173,2800.0
2013-05-09 14:15:00,253.58,253.64,253.58,253.64,700.0,208.173,208.2223,208.173,208.2223,700.0
2013-05-09 14:20:00,253.64,253.65,253.54,253.65,1700.0,208.2223,208.2305,208.1402,208.2305,1700.0
2013-05-09 14:25:00,253.59,253.79,253.48,253.79,2900.0,208.1812,208.3454,208.0909,208.3454,2900.0
2013-05-09 14:30:00,253.8,253.83,253.62,253.62,1400.0,208.3536,208.3782,208.2058,208.2058,1400.0
2013-05-09 14:35:00,253.48,253.53,253.02,253.02,1400.0,208.0909,208.1319,207.7133,207.7133,1400.0
2013-05-09 14:40:00,253.03,253.22,252.82,253.0,5100.0,207.7215,207.8775,207.5491,207.6969,5100.0
2013-05-09 14:45:00,253.05,253.05,252.77,252.78,2900.0,207.7379,207.7379,207.508,207.5162,2900.0
2013-05-09 14:50:00,252.81,253.0,252.5,252.6,6500.0,207.5409,207.6969,207.2864,207.3685,6500.0
2013-05-09 14:55:00,252.49,252.49,251.99,252.01,8500.0,207.2782,207.2782,206.8677,206.8841,8500.0
2013-05-09 15:00:00,251.98,252.22,251.68,252.09,3400.0,206.8595,207.0565,206.6132,206.9498,3400.0
2013-05-09 15:05:00,252.18,252.4,251.91,252.13,3100.0,207.0237,207.2043,206.802,206.9826,3100.0
2013-05-09 15:10:00,252.11,252.28,252.02,252.05,2200.0,206.9662,207.1058,206.8923,206.917,2200.0
2013-05-09 15:15:00,251.91,252.43,251.79,252.34,12000.0,206.802,207.2289,206.7035,207.155,12000.0
2013-05-09 15:20:00,252.44,252.61,252.37,252.43,1700.0,207.2371,207.3767,207.1797,207.2289,1700.0
2013-05-09 15:25:00,252.41,252.53,252.15,252.29,3300.0,207.2125,207.311,206.9991,207.114,3300.0
2013-05-09 15:30:00,252.29,252.4,252.09,252.21,2700.0,207.114,207.2043,206.9498,207.0483,2700.0
2013-05-09 15:35:00,252.21,252.21,251.9,251.9,2400.0,207.0483,207.0483,206.7938,206.7938,2400.0
2013-05-09 15:40:00,251.98,252.04,251.56,251.56,3000.0,206.8595,206.9088,206.5147,206.5147,3000.0
2013-05-09 15:45:00,251.7,251.75,251.48,251.7,4000.0,206.6296,206.6707,206.449,206.6296,4000.0
2013-05-09 15:50:00,251.68,251.69,250.92,250.94,8200.0,206.6132,206.6214,205.9893,206.0057,8200.0
2013-05-09 15:55:00,250.97,251.5,250.93,251.5,8900.0,206.0304,206.4654,205.9975,206.4654,8900.0
2013-05-10 09:30:00,252.47,254.5,251.72,253.8,12600.0,207.2618,208.9283,206.6461,208.3536,12600.0
2013-05-10 09:35:00,253.75,254.39,253.51,253.51,3000.0,208.3126,208.838,208.1155,208.1155,3000.0
2013-05-10 09:40:00,253.67,254.4,253.67,254.07,1200.0,208.2469,208.8462,208.2469,208.5753,1200.0
2013-05-10 09:45:00,254.08,254.35,253.22,253.6,5300.0,208.5835,208.8051,207.8775,208.1894,5300.0
2013-05-10 09:50:00,253.67,253.87,252.99,253.41,1500.0,208.2469,208.4111,207.6886,208.0334,1500.0
2013-05-10 09:55:00,253.28,254.65,253.28,254.09,1800.0,207.9267,209.0514,207.9267,208.5917,1800.0
2013-05-10 10:00:00,254.83,255.0,254.63,254.98,25400.0,209.1992,209.3387,209.035,209.3223,25400.0
2013-05-10 10:05:00,254.87,255.24,254.42,254.42,6500.0,209.232,209.5357,208.8626,208.8626,6500.0
2013-05-10 10:10:00,254.79,255.0,254.67,255.0,800.0,209.1663,209.3387,209.0678,209.3387,800.0
2013-05-10 10:15:00,254.92,255.22,254.92,254.98,8200.0,209.273,209.5193,209.273,209.3223,8200.0
2013-05-10 10:20:00,255.14,255.22,255.0,255.17,4400.0,209.4537,209.5193,209.3387,209.4783,4400.0
2013-05-10 10:25:00,255.2,255.36,255.0,255.13,18500.0,209.5029,209.6343,209.3387,209.4454,18500.0
2013-05-10 10:30:00,255.29,255.29,254.72,254.86,6100.0,209.5768,209.5768,209.1089,209.2238,6100.0
2013-05-10 10:35:00,254.73,254.81,254.4,254.59,22700.0,209.1171,209.1827,208.8462,209.0021,22700.0
2013-05-10 10:40:00,254.55,254.97,254.53,254.97,3900.0,208.9693,209.3141,208.9529,209.3141,3900.0
2013-05-10 10:45:00,255.17,255.33,254.76,255.33,8400.0,209.4783,209.6096,209.1417,209.6096,8400.0
2013-05-10 10:50:00,255.33,255.43,255.15,255.43,6800.0,209.6096,209.6917,209.4619,209.6917,6800.0
2013-05-10 10:55:00,255.36,255.62,255.23,255.57,13400.0,209.6343,209.8477,209.5275,209.8067,13400.0
2013-05-10 11:00:00,255.51,255.72,255.33,255.37,4100.0,209.7574,209.9298,209.6096,209.6425,4100.0
2013-05-10 11:05:00,255.45,255.76,255.33,255.41,7100.0,209.7081,209.9626,209.6096,209.6753,7100.0
2013-05-10 11:10:00,255.32,255.5,255.24,255.46,3400.0,209.6014,209.7492,209.5357,209.7164,3400.0
2013-05-10 11:15:00,255.39,255.52,255.38,255.52,600.0,209.6589,209.7656,209.6507,209.7656,600.0
2013-05-10 11:20:00,255.45,255.54,255.22,255.38,7100.0,209.7081,209.782,209.5193,209.6507,7100.0
2013-05-10 11:25:00,255.31,255.65,255.23,255.53,1300.0,209.5932,209.8723,209.5275,209.7738,1300.0
2013-05-10 11:30:00,255.61,255.7,255.42,255.42,1400.0,209.8395,209.9134,209.6835,209.6835,1400.0
2013-05-10 11:35:00,255.54,255.54,255.54,255.54,100.0,209.782,209.782,209.782,209.782,100.0
2013-05-10 11:40:00,255.47,255.47,255.02,255.14,5600.0,209.7246,209.7246,209.3551,209.4537,5600.0
2013-05-10 11:45:00,255.14,255.41,255.14,255.35,5000.0,209.4537,209.6753,209.4537,209.6261,5000.0
2013-05-10 11:50:00,255.35,255.36,254.95,254.99,9500.0,209.6261,209.6343,209.2977,209.3305,9500.0
2013-05-10 11:55:00,255.06,255.26,254.86,255.09,15400.0,209.388,209.5522,209.2238,209.4126,15400.0
2013-05-10 12:00:00,255.13,255.39,255.08,255.22,5500.0,209.4454,209.6589,209.4044,209.5193,5500.0
2013-05-10 12:05:00,255.16,255.22,254.98,255.09,4400.0,209.4701,209.5193,209.3223,209.4126,4400.0
2013-05-10 12:10:00,255.08,255.46,255.02,255.38,5900.0,209.4044,209.7164,209.3551,209.6507,5900.0
2013-05-10 12:15:00,255.48,255.51,255.39,255.48,400.0,209.7328,209.7574,209.6589,209.7328,400.0
2013-05-10 12:20:00,255.54,255.65,255.54,255.65,1100.0,209.782,209.8723,209.782,209.8723,1100.0
2013-05-10 12:25:00,255.63,255.84,255.63,255.67,1100.0,209.8559,210.0283,209.8559,209.8888,1100.0
2013-05-10 12:30:00,255.81,255.81,255.45,255.54,3000.0,210.0037,210.0037,209.7081,209.782,3000.0
2013-05-10 12:35:00,255.56,255.72,255.56,255.64,3500.0,209.7984,209.9298,209.7984,209.8641,3500.0
2013-05-10 12:40:00,255.61,255.8,255.55,255.71,1800.0,209.8395,209.9955,209.7902,209.9216,1800.0
2013-05-10 12:45:00,255.81,255.95,255.61,255.61,800.0,210.0037,210.1186,209.8395,209.8395,800.0
2013-05-10 12:50:00,255.75,255.89,255.65,255.7,1100.0,209.9544,210.0694,209.8723,209.9134,1100.0
2013-05-10 12:55:00,255.72,255.78,255.48,255.54,2600.0,209.9298,209.9791,209.7328,209.782,2600.0
2013-05-10 13:00:00,255.6,255.61,255.35,255.45,3900.0,209.8313,209.8395,209.6261,209.7081,3900.0
2013-05-10 13:05:00,255.5,255.62,255.42,255.54,3800.0,209.7492,209.8477,209.6835,209.782,3800.0
2013-05-10 13:10:00,255.67,255.68,255.5,255.51,1300.0,209.8888,209.897,209.7492,209.7574,1300.0
2013-05-10 13:15:00,255.46,255.48,255.38,255.43,1800.0,209.7164,209.7328,209.6507,209.6917,1800.0
2013-05-10 13:20:00,255.47,255.47,255.16,255.34,5000.0,209.7246,209.7246,209.4701,209.6178,5000.0
2013-05-10 13:25:00,255.34,255.74,255.34,255.69,1100.0,209.6178,209.9462,209.6178,209.9052,1100.0
2013-05-10 13:30:00,255.61,255.63,255.53,255.63,600.0,209.8395,209.8559,209.7738,209.8559,600.0
2013-05-10 13:35:00,255.51,255.57,255.23,255.37,2500.0,209.7574,209.8067,209.5275,209.6425,2500.0
2013-05-10 13:40:00,255.44,255.63,255.39,255.58,5500.0,209.6999,209.8559,209.6589,209.8149,5500.0
2013-05-10 13:45:00,255.6,255.64,255.49,255.55,2200.0,209.8313,209.8641,209.741,209.7902,2200.0
2013-05-10 13:50:00,255.55,255.62,255.29,255.56,8000.0,209.7902,209.8477,209.5768,209.7984,8000.0
2013-05-10 13:55:00,255.58,255.67,255.39,255.62,10300.0,209.8149,209.8888,209.6589,209.8477,10300.0
2013-05-10 14:00:00,255.76,255.77,255.61,255.61,900.0,209.9626,209.9708,209.8395,209.8395,900.0
2013-05-10 14:05:00,255.7,255.7,255.54,255.61,900.0,209.9134,209.9134,209.782,209.8395,900.0
2013-05-10 14:10:00,255.49,255.69,255.49,255.69,1000.0,209.741,209.9052,209.741,209.9052,1000.0
2013-05-10 14:15:00,255.64,255.64,255.48,255.6,1800.0,209.8641,209.8641,209.7328,209.8313,1800.0
2013-05-10 14:20:00,255.59,255.73,255.59,255.64,1500.0,209.8231,209.938,209.8231,209.8641,1500.0
2013-05-10 14:25:00,255.63,255.84,255.48,255.48,10400.0,209.8559,210.0283,209.7328,209.7328,10400.0
2013-05-10 14:30:00,255.5,255.81,255.44,255.5,6300.0,209.7492,210.0037,209.6999,209.7492,6300.0
2013-05-10 14:35:00,255.5,255.51,255.28,255.43,3200.0,209.7492,209.7574,209.5686,209.6917,3200.0
2013-05-10 14:40:00,255.46,255.65,255.39,255.65,2200.0,209.7164,209.8723,209.6589,209.8723,2200.0
2013-05-10 14:45:00,255.59,255.9,255.52,255.63,5300.0,209.8231,210.0776,209.7656,209.8559,5300.0
2013-05-10 14:50:00,255.72,255.81,255.69,255.7,3700.0,209.9298,210.0037,209.9052,209.9134,3700.0
2013-05-10 14:55:00,255.73,255.78,255.53,255.53,2000.0,209.938,209.9791,209.7738,209.7738,2000.0
2013-05-10 15:00:00,255.59,255.59,255.49,255.5,1500.0,209.8231,209.8231,209.741,209.7492,1500.0
2013-05-10 15:05:00,255.5,255.57,255.42,255.57,15300.0,209.7492,209.8067,209.6835,209.8067,15300.0
2013-05-10 15:10:00,255.59,255.72,255.55,255.55,2400.0,209.8231,209.9298,209.7902,209.7902,2400.0
2013-05-10 15:15:00,255.66,255.75,255.54,255.7,2000.0,209.8805,209.9544,209.782,209.9134,2000.0
2013-05-10 15:20:00,255.75,255.77,255.66,255.75,6300.0,209.9544,209.9708,209.8805,209.9544,6300.0
2013-05-10 15:25:00,255.76,255.93,255.75,255.83,12700.0,209.9626,210.1022,209.9544,210.0201,12700.0
2013-05-10 15:30:00,255.85,255.89,255.76,255.88,7500.0,210.0365,210.0694,209.9626,210.0611,7500.0
2013-05-10 15:35:00,255.89,255.89,255.7,255.77,9300.0,210.0694,210.0694,209.9134,209.9708,9300.0
2013-05-10 15:40:00,255.73,256.3,255.7,256.02,13800.0,209.938,210.4059,209.9134,210.1761,13800.0
2013-05-10 15:45:00,256.08,256.15,255.96,256.09,16500.0,210.2253,210.2828,210.1268,210.2335,16500.0
2013-05-10 15:50:00,256.28,256.45,256.04,256.26,11400.0,210.3895,210.5291,210.1925,210.3731,11400.0
2013-05-10 15:55:00,256.31,256.62,256.19,256.48,23500.0,210.4142,210.6686,210.3156,210.5537,23500.0
2013-05-13 09:30:00,258.16,259.5,257.17,258.86,10800.0,211.9329,213.0329,211.1202,212.5075,10800.0
2013-05-13 09:35:00,258.85,259.19,257.37,257.68,6100.0,212.4993,212.7784,211.2843,211.5388,6100.0
2013-05-13 09:40:00,257.53,257.53,256.64,256.99,7100.0,211.4157,211.4157,210.6851,210.9724,7100.0
2013-05-13 09:45:00,257.0,258.04,256.9,256.91,3100.0,210.9806,211.8344,210.8985,210.9067,3100.0
2013-05-13 09:50:00,256.96,257.37,256.29,257.12,17200.0,210.9478,211.2843,210.3977,211.0791,17200.0
2013-05-13 09:55:00,256.86,257.37,256.86,257.37,2900.0,210.8657,211.2843,210.8657,211.2843,2900.0
2013-05-13 10:00:00,257.18,257.62,257.07,257.29,2300.0,211.1284,211.4896,211.0381,211.2187,2300.0
2013-05-13 10:05:00,257.54,258.19,257.29,258.19,2500.0,211.4239,211.9575,211.2187,211.9575,2500.0
2013-05-13 10:10:00,258.34,258.54,258.08,258.41,2700.0,212.0807,212.2448,211.8672,212.1381,2700.0
2013-05-13 10:15:00,258.47,258.47,257.77,258.09,3100.0,212.1874,212.1874,211.6127,211.8754,3100.0
2013-05-13 10:20:00,258.12,258.12,257.72,257.72,2400.0,211.9,211.9,211.5717,211.5717,2400.0
2013-05-13 10:25:00,257.76,257.99,257.76,257.89,4500.0,211.6045,211.7933,211.6045,211.7112,4500.0
2013-05-13 10:30:00,257.85,258.11,257.85,258.11,1800.0,211.6784,211.8918,211.6784,211.8918,1800.0
2013-05-13 10:35:00,258.12,258.17,257.98,257.98,1500.0,211.9,211.9411,211.7851,211.7851,1500.0
2013-05-13 10:40:00,258.07,258.42,257.97,257.99,2000.0,211.859,212.1463,211.7769,211.7933,2000.0
2013-05-13 10:45:00,257.99,258.01,257.97,257.99,1000.0,211.7933,211.8097,211.7769,211.7933,1000.0
2013-05-13 10:50:00,258.17,258.3,257.9,257.92,3500.0,211.9411,212.0478,211.7194,211.7359,3500.0
2013-05-13 10:55:00,257.96,258.12,257.91,257.98,1800.0,211.7687,211.9,211.7276,211.7851,1800.0
2013-05-13 11:00:00,257.99,258.14,257.94,257.99,4000.0,211.7933,211.9165,211.7523,211.7933,4000.0
2013-05-13 11:05:00,257.98,258.25,257.9,258.16,2000.0,211.7851,212.0068,211.7194,211.9329,2000.0
2013-05-13 11:10:00,258.06,258.26,258.0,258.1,2300.0,211.8508,212.015,211.8015,211.8836,2300.0
2013-05-13 11:15:00,257.96,258.08,257.77,257.99,3200.0,211.7687,211.8672,211.6127,211.7933,3200.0
2013-05-13 11:20:00,257.93,258.1,257.79,257.96,3300.0,211.7441,211.8836,211.6291,211.7687,3300.0
2013-05-13 11:25:00,257.97,258.11,257.94,258.07,3800.0,211.7769,211.8918,211.7523,211.859,3800.0
2013-05-13 11:30:00,258.14,258.45,258.03,258.05,1800.0,211.9165,212.171,211.8262,211.8426,1800.0
2013-05-13 11:35:00,258.1,258.3,258.1,258.24,2500.0,211.8836,212.0478,211.8836,211.9986,2500.0
2013-05-13 11:40:00,258.23,258.29,258.04,258.19,2800.0,211.9903,212.0396,211.8344,211.9575,2800.0
2013-05-13 11:45:00,258.27,258.36,258.15,258.36,2500.0,212.0232,212.0971,211.9247,212.0971,2500.0
2013-05-13 11:50:00,258.46,258.62,258.36,258.41,3300.0,212.1792,212.3105,212.0971,212.1381,3300.0
2013-05-13 11:55:00,258.49,258.58,258.36,258.5,1000.0,212.2038,212.2777,212.0971,212.212,1000.0
2013-05-13 12:00:00,258.58,258.63,258.4,258.49,3500.0,212.2777,212.3187,212.1299,212.2038,3500.0
2013-05-13 12:05:00,258.51,258.59,258.45,258.48,900.0,212.2202,212.2859,212.171,212.1956,900.0
2013-05-13 12:10:00,258.52,258.52,258.37,258.45,5300.0,212.2284,212.2284,212.1053,212.171,5300.0
2013-05-13 12:15:00,258.5,258.5,258.26,258.38,2700.0,212.212,212.212,212.015,212.1135,2700.0
2013-05-13 12:20:00,258.34,258.45,258.28,258.44,2100.0,212.0807,212.171,212.0314,212.1627,2100.0
2013-05-13 12:25:00,258.44,258.44,258.18,258.18,2800.0,212.1627,212.1627,211.9493,211.9493,2800.0
2013-05-13 12:30:00,258.18,258.28,258.07,258.2,1200.0,211.9493,212.0314,211.859,211.9657,1200.0
2013-05-13 12:35:00,258.01,258.03,257.91,257.94,2200.0,211.8097,211.8262,211.7276,211.7523,2200.0
2013-05-13 12:40:00,257.96,257.96,257.89,257.89,300.0,211.7687,211.7687,211.7112,211.7112,300.0
2013-05-13 12:45:00,257.98,258.16,257.9,258.16,2000.0,211.7851,211.9329,211.7194,211.9329,2000.0
2013-05-13 12:50:00,257.97,257.97,257.96,257.97,700.0,211.7769,211.7769,211.7687,211.7769,700.0
2013-05-13 12:55:00,257.95,258.04,257.83,257.83,1500.0,211.7605,211.8344,211.662,211.662,1500.0
2013-05-13 13:00:00,257.97,258.14,257.97,258.14,700.0,211.7769,211.9165,211.7769,211.9165,700.0
2013-05-13 13:05:00,258.07,258.07,257.9,258.02,4800.0,211.859,211.859,211.7194,211.818,4800.0
2013-05-13 13:10:00,257.92,257.95,257.69,257.71,2000.0,211.7359,211.7605,211.547,211.5635,2000.0
2013-05-13 13:15:00,257.67,257.72,257.65,257.66,1200.0,211.5306,211.5717,211.5142,211.5224,1200.0
2013-05-13 13:20:00,257.65,257.65,257.49,257.49,300.0,211.5142,211.5142,211.3829,211.3829,300.0
2013-05-13 13:25:00,257.49,257.49,257.16,257.16,1200.0,211.3829,211.3829,211.1119,211.1119,1200.0
2013-05-13 13:30:00,257.05,257.18,257.04,257.04,700.0,211.0216,211.1284,211.0134,211.0134,700.0
2013-05-13 13:35:00,256.99,257.06,256.92,257.06,2700.0,210.9724,211.0299,210.9149,211.0299,2700.0
2013-05-13 13:40:00,257.09,257.09,256.8,256.88,1100.0,211.0545,211.0545,210.8164,210.8821,1100.0
2013-05-13 13:45:00,256.87,256.87,256.8,256.8,900.0,210.8739,210.8739,210.8164,210.8164,900.0
2013-05-13 13:50:00,256.87,257.02,256.8,257.02,4500.0,210.8739,210.997,210.8164,210.997,4500.0
2013-05-13 13:55:00,257.05,257.14,256.92,256.92,1300.0,211.0216,211.0955,210.9149,210.9149,1300.0
2013-05-13 14:00:00,256.85,257.07,256.64,256.94,1300.0,210.8575,211.0381,210.6851,210.9313,1300.0
2013-05-13 14:05:00,257.12,257.13,256.84,256.84,2500.0,211.0791,211.0873,210.8492,210.8492,2500.0
2013-05-13 14:10:00,257.0,257.0,257.0,257.0,200.0,210.9806,210.9806,210.9806,210.9806,200.0
2013-05-13 14:15:00,256.78,256.94,256.77,256.91,1800.0,210.8,210.9313,210.7918,210.9067,1800.0
2013-05-13 14:20:00,256.89,256.91,256.8,256.91,1400.0,210.8903,210.9067,210.8164,210.9067,1400.0
2013-05-13 14:25:00,256.85,256.93,256.85,256.85,400.0,210.8575,210.9231,210.8575,210.8575,400.0
2013-05-13 14:30:00,256.69,257.0,256.69,257.0,1100.0,210.7261,210.9806,210.7261,210.9806,1100.0
2013-05-13 14:35:00,257.24,257.27,257.12,257.25,800.0,211.1776,211.2022,211.0791,211.1858,800.0
2013-05-13 14:40:00,257.25,257.25,256.93,256.93,2500.0,211.1858,211.1858,210.9231,210.9231,2500.0
2013-05-13 14:45:00,256.93,257.04,256.79,257.02,1700.0,210.9231,211.0134,210.8082,210.997,1700.0
2013-05-13 14:50:00,257.05,257.25,257.05,257.23,1100.0,211.0216,211.1858,211.0216,211.1694,1100.0
2013-05-13 14:55:00,257.11,257.13,256.85,256.91,2900.0,211.0709,211.0873,210.8575,210.9067,2900.0
2013-05-13 15:00:00,256.85,257.16,256.85,257.02,1900.0,210.8575,211.1119,210.8575,210.997,1900.0
2013-05-13 15:05:00,256.89,257.05,256.88,257.05,3100.0,210.8903,211.0216,210.8821,211.0216,3100.0
2013-05-13 15:10:00,256.87,256.96,256.81,256.85,3000.0,210.8739,210.9478,210.8246,210.8575,3000.0
2013-05-13 15:15:00,256.83,257.29,256.8,257.22,3300.0,210.841,211.2187,210.8164,211.1612,3300.0
2013-05-13 15:20:00,257.17,257.24,256.97,257.05,2800.0,211.1202,211.1776,210.956,211.0216,2800.0
2013-05-13 15:25:00,257.09,257.09,256.66,256.66,10300.0,211.0545,211.0545,210.7015,210.7015,10300.0
2013-05-13 15:30:00,256.7,257.01,256.69,256.89,1600.0,210.7343,210.9888,210.7261,210.8903,1600.0
2013-05-13 15:35:00,256.89,257.06,256.89,257.01,5800.0,210.8903,211.0299,210.8903,210.9888,5800.0
2013-05-13 15:40:00,256.98,257.25,256.92,257.25,5400.0,210.9642,211.1858,210.9149,211.1858,5400.0
2013-05-13 15:45:00,257.29,257.38,257.1,257.33,8400.0,211.2187,211.2926,211.0627,211.2515,8400.0
2013-05-13 15:50:00,257.32,257.46,257.15,257.44,9500.0,211.2433,211.3582,211.1037,211.3418,9500.0
2013-05-13 15:55:00,257.46,257.57,257.21,257.41,15500.0,211.3582,211.4485,211.153,211.3172,15500.0
2013-05-14 09:30:00,257.23,257.96,256.62,257.35,3500.0,211.1694,211.7687,210.6686,211.2679,3500.0
2013-05-14 09:35:00,257.51,258.03,257.51,257.59,500.0,211.3993,211.8262,211.3993,211.4649,500.0
2013-05-14 09:40:00,257.79,257.86,257.55,257.59,1900.0,211.6291,211.6866,211.4321,211.4649,1900.0
2013-05-14 09:45:00,257.94,257.96,257.73,257.83,1300.0,211.7523,211.7687,211.5799,211.662,1300.0
2013-05-14 09:50:00,258.08,258.08,258.02,258.03,400.0,211.8672,211.8672,211.818,211.8262,400.0
2013-05-14 09:55:00,258.5,258.5,258.1,258.16,1300.0,212.212,212.212,211.8836,211.9329,1300.0
2013-05-14 10:00:00,258.14,258.38,258.1,258.38,1200.0,211.9165,212.1135,211.8836,212.1135,1200.0
2013-05-14 10:05:00,258.22,258.39,258.22,258.24,700.0,211.9821,212.1217,211.9821,211.9986,700.0
2013-05-14 10:10:00,258.72,259.08,258.52,259.08,1100.0,212.3926,212.6881,212.2284,212.6881,1100.0
2013-05-14 10:15:00,259.22,259.48,259.08,259.23,2000.0,212.8031,213.0165,212.6881,212.8113,2000.0
2013-05-14 10:20:00,259.25,259.47,259.13,259.35,7600.0,212.8277,213.0083,212.7292,212.9098,7600.0
2013-05-14 10:25:00,259.22,259.98,259.22,259.73,8700.0,212.8031,213.427,212.8031,213.2218,8700.0
2013-05-14 10:30:00,259.9,259.9,259.41,259.41,2100.0,213.3613,213.3613,212.9591,212.9591,2100.0
2013-05-14 10:35:00,259.42,259.56,259.42,259.55,300.0,212.9673,213.0822,212.9673,213.074,300.0
2013-05-14 10:40:00,259.58,259.65,259.49,259.52,1600.0,213.0986,213.1561,213.0247,213.0494,1600.0
2013-05-14 10:45:00,259.56,259.56,259.47,259.49,700.0,213.0822,213.0822,213.0083,213.0247,700.0
2013-05-14 10:50:00,259.48,259.75,259.43,259.75,1600.0,213.0165,213.2382,212.9755,213.2382,1600.0
2013-05-14 10:55:00,259.7,259.99,259.6,259.97,5500.0,213.1971,213.4352,213.115,213.4188,5500.0
2013-05-14 11:00:00,259.92,260.09,259.81,259.85,27200.0,213.3777,213.5173,213.2874,213.3203,27200.0
2013-05-14 11:05:00,259.79,260.0,259.79,260.0,4500.0,213.271,213.4434,213.271,213.4434,4500.0
2013-05-14 11:10:00,259.89,260.0,259.81,259.96,1300.0,213.3531,213.4434,213.2874,213.4106,1300.0
2013-05-14 11:15:00,259.95,260.0,259.83,260.0,5300.0,213.4024,213.4434,213.3038,213.4434,5300.0
2013-05-14 11:20:00,259.95,260.0,259.75,259.96,10200.0,213.4024,213.4434,213.2382,213.4106,10200.0
2013-05-14 11:25:00,259.96,260.01,259.94,260.0,8700.0,213.4106,213.4516,213.3941,213.4434,8700.0
2013-05-14 11:30:00,260.0,260.01,259.87,259.87,6600.0,213.4434,213.4516,213.3367,213.3367,6600.0
2013-05-14 11:35:00,259.96,260.0,259.93,260.0,4200.0,213.4106,213.4434,213.3859,213.4434,4200.0
2013-05-14 11:40:00,260.01,260.01,259.89,260.0,1700.0,213.4516,213.4516,213.3531,213.4434,1700.0
2013-05-14 11:45:00,259.86,260.52,259.86,260.4,4500.0,213.3285,213.8703,213.3285,213.7718,4500.0
2013-05-14 11:50:00,260.39,260.57,260.34,260.4,1300.0,213.7636,213.9113,213.7225,213.7718,1300.0
2013-05-14 11:55:00,260.46,260.76,260.46,260.76,400.0,213.821,214.0673,213.821,214.0673,400.0
2013-05-14 12:00:00,260.78,260.78,260.5,260.6,1200.0,214.0837,214.0837,213.8539,213.936,1200.0
2013-05-14 12:05:00,260.5,260.65,260.5,260.65,200.0,213.8539,213.977,213.8539,213.977,200.0
2013-05-14 12:10:00,260.53,260.95,260.53,260.95,1500.0,213.8785,214.2233,213.8785,214.2233,1500.0
2013-05-14 12:15:00,260.96,261.0,260.85,260.85,1300.0,214.2315,214.2643,214.1412,214.1412,1300.0
2013-05-14 12:20:00,260.87,260.98,260.59,260.68,3900.0,214.1576,214.2479,213.9278,214.0016,3900.0
2013-05-14 12:25:00,260.65,260.65,260.65,260.65,100.0,213.977,213.977,213.977,213.977,100.0
2013-05-14 12:30:00,260.65,260.69,260.49,260.55,800.0,213.977,214.0099,213.8457,213.8949,800.0
2013-05-14 12:35:00,260.55,260.73,260.55,260.62,1000.0,213.8949,214.0427,213.8949,213.9524,1000.0
2013-05-14 12:40:00,260.68,260.78,260.67,260.78,1500.0,214.0016,214.0837,213.9934,214.0837,1500.0
2013-05-14 12:45:00,260.79,260.87,260.71,260.71,700.0,214.0919,214.1576,214.0263,214.0263,700.0
2013-05-14 12:50:00,260.88,260.88,260.63,260.63,2600.0,214.1658,214.1658,213.9606,213.9606,2600.0
2013-05-14 12:55:00,260.68,260.73,260.54,260.73,2800.0,214.0016,214.0427,213.8867,214.0427,2800.0
2013-05-14 13:00:00,260.79,260.79,260.62,260.76,900.0,214.0919,214.0919,213.9524,214.0673,900.0
2013-05-14 13:05:00,260.85,261.0,260.72,260.74,2200.0,214.1412,214.2643,214.0345,214.0509,2200.0
2013-05-14 13:10:00,260.99,260.99,260.73,260.94,2500.0,214.2561,214.2561,214.0427,214.2151,2500.0
2013-05-14 13:15:00,260.82,261.13,260.82,261.13,900.0,214.1166,214.3711,214.1166,214.3711,900.0
2013-05-14 13:20:00,261.01,261.21,261.01,261.11,800.0,214.2726,214.4367,214.2726,214.3546,800.0
2013-05-14 13:25:00,261.06,261.19,261.05,261.19,400.0,214.3136,214.4203,214.3054,214.4203,400.0
2013-05-14 13:30:00,261.19,261.29,261.09,261.2,1800.0,214.4203,214.5024,214.3382,214.4285,1800.0
2013-05-14 13:35:00,261.16,261.2,261.05,261.2,1600.0,214.3957,214.4285,214.3054,214.4285,1600.0
2013-05-14 13:40:00,261.19,261.39,261.19,261.2,1500.0,214.4203,214.5845,214.4203,214.4285,1500.0
2013-05-14 13:45:00,261.24,261.51,261.24,261.38,2900.0,214.4614,214.683,214.4614,214.5763,2900.0
2013-05-14 13:50:00,261.34,261.34,261.11,261.11,1300.0,214.5435,214.5435,214.3546,214.3546,1300.0
2013-05-14 13:55:00,261.16,261.16,261.05,261.05,300.0,214.3957,214.3957,214.3054,214.3054,300.0
2013-05-14 14:00:00,261.0,261.15,260.93,260.93,1300.0,214.2643,214.3875,214.2069,214.2069,1300.0
2013-05-14 14:05:00,261.0,261.18,261.0,261.18,600.0,214.2643,214.4121,214.2643,214.4121,600.0
2013-05-14 14:10:00,261.18,261.38,261.18,261.33,1200.0,214.4121,214.5763,214.4121,214.5352,1200.0
2013-05-14 14:15:00,261.57,261.57,261.21,261.21,2200.0,214.7323,214.7323,214.4367,214.4367,2200.0
2013-05-14 14:20:00,261.2,261.2,260.99,260.99,1000.0,214.4285,214.4285,214.2561,214.2561,1000.0
2013-05-14 14:25:00,261.15,261.15,260.75,260.76,7300.0,214.3875,214.3875,214.0591,214.0673,7300.0
2013-05-14 14:30:00,260.75,260.83,260.73,260.83,2800.0,214.0591,214.1248,214.0427,214.1248,2800.0
2013-05-14 14:35:00,260.88,261.07,260.8,261.02,4900.0,214.1658,214.3218,214.1002,214.2808,4900.0
2013-05-14 14:40:00,261.21,261.21,260.98,261.04,1800.0,214.4367,214.4367,214.2479,214.2972,1800.0
2013-05-14 14:45:00,260.84,261.09,260.79,260.97,800.0,214.133,214.3382,214.0919,214.2397,800.0
2013-05-14 14:50:00,260.95,260.95,260.67,260.82,600.0,214.2233,214.2233,213.9934,214.1166,600.0
2013-05-14 14:55:00,260.67,260.96,260.59,260.65,17100.0,213.9934,214.2315,213.9278,213.977,17100.0
2013-05-14 15:00:00,260.76,261.09,260.76,260.98,1400.0,214.0673,214.3382,214.0673,214.2479,1400.0
2013-05-14 15:05:00,261.07,261.34,260.98,261.32,5900.0,214.3218,214.5435,214.2479,214.527,5900.0
2013-05-14 15:10:00,261.3,261.53,261.24,261.43,2700.0,214.5106,214.6994,214.4614,214.6173,2700.0
2013-05-14 15:15:00,261.49,261.49,261.34,261.37,1200.0,214.6666,214.6666,214.5435,214.5681,1200.0
2013-05-14 15:20:00,261.47,261.51,261.26,261.44,1300.0,214.6502,214.683,214.4778,214.6256,1300.0
2013-05-14 15:25:00,261.42,261.51,261.37,261.44,2800.0,214.6091,214.683,214.5681,214.6256,2800.0
2013-05-14 15:30:00,261.44,261.77,261.36,261.77,7000.0,214.6256,214.8965,214.5599,214.8965,7000.0
2013-05-14 15:35:00,261.88,261.88,261.66,261.78,4700.0,214.9868,214.9868,214.8062,214.9047,4700.0
2013-05-14 15:40:00,261.76,262.01,261.53,262.01,8500.0,214.8883,215.0935,214.6994,215.0935,8500.0
2013-05-14 15:45:00,261.92,262.01,261.8,261.92,5300.0,215.0196,215.0935,214.9211,215.0196,5300.0
2013-05-14 15:50:00,262.02,262.11,261.73,261.99,4800.0,215.1017,215.1756,214.8636,215.0771,4800.0
2013-05-14 15:55:00,261.97,262.12,261.79,261.96,10200.0,215.0606,215.1838,214.9129,215.0524,10200.0
2013-05-15 09:30:00,261.15,261.87,259.19,259.55,12300.0,214.3875,214.9786,212.7784,213.074,12300.0
2013-05-15 09:35:00,259.42,261.21,259.42,260.87,2900.0,212.9673,214.4367,212.9673,214.1576,2900.0
2013-05-15 09:40:00,260.86,261.56,260.86,261.43,2100.0,214.1494,214.7241,214.1494,214.6173,2100.0
2013-05-15 09:45:00,261.13,261.82,260.72,261.59,9800.0,214.3711,214.9375,214.0345,214.7487,9800.0
2013-05-15 09:50:00,261.63,261.79,261.5,261.58,3000.0,214.7815,214.9129,214.6748,214.7405,3000.0
2013-05-15 09:55:00,261.6,262.31,261.58,261.6,10000.0,214.7569,215.3398,214.7405,214.7569,10000.0
2013-05-15 10:00:00,261.62,261.81,261.25,261.27,11600.0,214.7733,214.9293,214.4696,214.486,11600.0
2013-05-15 10:05:00,261.21,261.65,260.93,261.2,5900.0,214.4367,214.7979,214.2069,214.4285,5900.0
2013-05-15 10:10:00,261.32,261.32,259.83,259.94,10700.0,214.527,214.527,213.3038,213.3941,10700.0
2013-05-15 10:15:00,259.92,260.02,259.71,259.91,10200.0,213.3777,213.4598,213.2053,213.3695,10200.0
2013-05-15 10:20:00,259.89,260.68,259.75,259.75,7600.0,213.3531,214.0016,213.2382,213.2382,7600.0
2013-05-15 10:25:00,259.65,259.68,259.42,259.48,10500.0,213.1561,213.1807,212.9673,213.0165,10500.0
2013-05-15 10:30:00,259.49,259.92,259.49,259.87,3600.0,213.0247,213.3777,213.0247,213.3367,3600.0
2013-05-15 10:35:00,259.92,260.24,259.74,259.77,3900.0,213.3777,213.6404,213.23,213.2546,3900.0
2013-05-15 10:40:00,259.77,260.26,259.76,260.12,3500.0,213.2546,213.6568,213.2464,213.5419,3500.0
2013-05-15 10:45:00,259.75,259.94,259.63,259.91,3400.0,213.2382,213.3941,213.1397,213.3695,3400.0
2013-05-15 10:50:00,259.81,260.18,259.8,260.01,4200.0,213.2874,213.5912,213.2792,213.4516,4200.0
2013-05-15 10:55:00,260.01,260.3,260.01,260.25,2900.0,213.4516,213.6897,213.4516,213.6486,2900.0
2013-05-15 11:00:00,260.43,260.56,260.14,260.18,1700.0,213.7964,213.9031,213.5583,213.5912,1700.0
2013-05-15 11:05:00,260.44,260.81,260.24,260.81,4600.0,213.8046,214.1084,213.6404,214.1084,4600.0
2013-05-15 11:10:00,260.81,261.17,260.6,260.89,4500.0,214.1084,214.4039,213.936,214.174,4500.0
2013-05-15 11:15:00,261.07,261.25,260.88,260.88,2300.0,214.3218,214.4696,214.1658,214.1658,2300.0
2013-05-15 11:20:00,260.87,261.0,260.85,260.94,2800.0,214.1576,214.2643,214.1412,214.2151,2800.0
2013-05-15 11:25:00,261.0,261.33,260.91,261.21,6000.0,214.2643,214.5352,214.1905,214.4367,6000.0
2013-05-15 11:30:00,261.22,261.22,260.96,260.96,3200.0,214.4449,214.4449,214.2315,214.2315,3200.0
2013-05-15 11:35:00,260.97,261.12,260.89,261.04,4700.0,214.2397,214.3629,214.174,214.2972,4700.0
2013-05-15 11:40:00,261.31,261.31,260.97,261.01,2400.0,214.5188,214.5188,214.2397,214.2726,2400.0
2013-05-15 11:45:00,261.0,261.0,260.93,260.97,700.0,214.2643,214.2643,214.2069,214.2397,700.0
2013-05-15 11:50:00,260.84,261.27,260.84,261.03,2500.0,214.133,214.486,214.133,214.289,2500.0
2013-05-15 11:55:00,261.22,261.22,260.91,261.08,1900.0,214.4449,214.4449,214.1905,214.33,1900.0
2013-05-15 12:00:00,260.87,261.0,260.85,261.0,3100.0,214.1576,214.2643,214.1412,214.2643,3100.0
2013-05-15 12:05:00,260.87,261.3,260.87,261.21,2300.0,214.1576,214.5106,214.1576,214.4367,2300.0
2013-05-15 12:10:00,261.21,261.21,260.99,261.08,1900.0,214.4367,214.4367,214.2561,214.33,1900.0
2013-05-15 12:15:00,261.14,261.28,260.98,261.28,2300.0,214.3793,214.4942,214.2479,214.4942,2300.0
2013-05-15 12:20:00,261.05,261.05,261.05,261.05,100.0,214.3054,214.3054,214.3054,214.3054,100.0
2013-05-15 12:25:00,260.94,261.1,260.94,260.96,3200.0,214.2151,214.3464,214.2151,214.2315,3200.0
2013-05-15 12:30:00,261.0,261.19,260.99,260.99,600.0,214.2643,214.4203,214.2561,214.2561,600.0
2013-05-15 12:35:00,261.14,261.21,261.01,261.07,3200.0,214.3793,214.4367,214.2726,214.3218,3200.0
2013-05-15 12:40:00,261.12,261.19,260.94,261.07,2400.0,214.3629,214.4203,214.2151,214.3218,2400.0
2013-05-15 12:45:00,261.09,261.31,261.09,261.23,3000.0,214.3382,214.5188,214.3382,214.4532,3000.0
2013-05-15 12:50:00,261.17,261.25,261.17,261.25,400.0,214.4039,214.4696,214.4039,214.4696,400.0
2013-05-15 12:55:00,261.22,261.32,261.22,261.32,200.0,214.4449,214.527,214.4449,214.527,200.0
2013-05-15 13:00:00,261.46,261.46,261.2,261.26,2100.0,214.642,214.642,214.4285,214.4778,2100.0
2013-05-15 13:05:00,261.15,261.27,261.15,261.22,1100.0,214.3875,214.486,214.3875,214.4449,1100.0
2013-05-15 13:10:00,261.34,261.34,261.2,261.2,1500.0,214.5435,214.5435,214.4285,214.4285,1500.0
2013-05-15 13:15:00,261.23,261.28,261.14,261.14,1600.0,214.4532,214.4942,214.3793,214.3793,1600.0
2013-05-15 13:20:00,261.2,261.28,261.2,261.21,1000.0,214.4285,214.4942,214.4285,214.4367,1000.0
2013-05-15 13:25:00,261.25,261.45,261.23,261.33,1000.0,214.4696,214.6338,214.4532,214.5352,1000.0
2013-05-15 13:30:00,261.24,261.4,261.22,261.31,400.0,214.4614,214.5927,214.4449,214.5188,400.0
2013-05-15 13:35:00,261.4,261.75,261.31,261.64,3300.0,214.5927,214.88,214.5188,214.7897,3300.0
2013-05-15 13:40:00,261.54,261.63,261.54,261.63,200.0,214.7076,214.7815,214.7076,214.7815,200.0
2013-05-15 13:45:00,261.66,261.71,261.66,261.7,300.0,214.8062,214.8472,214.8062,214.839,300.0
2013-05-15 13:50:00,261.76,261.77,261.61,261.64,1700.0,214.8883,214.8965,214.7651,214.7897,1700.0
2013-05-15 13:55:00,261.78,261.88,261.52,261.56,3800.0,214.9047,214.9868,214.6912,214.7241,3800.0
2013-05-15 14:00:00,261.56,261.73,261.56,261.56,2400.0,214.7241,214.8636,214.7241,214.7241,2400.0
2013-05-15 14:05:00,261.56,261.68,261.56,261.57,3400.0,214.7241,214.8226,214.7241,214.7323,3400.0
2013-05-15 14:10:00,261.69,261.69,261.43,261.48,1800.0,214.8308,214.8308,214.6173,214.6584,1800.0
2013-05-15 14:15:00,261.6,261.86,261.43,261.86,6500.0,214.7569,214.9703,214.6173,214.9703,6500.0
2013-05-15 14:20:00,261.85,261.94,261.49,261.54,6100.0,214.9621,215.036,214.6666,214.7076,6100.0
2013-05-15 14:25:00,261.59,261.63,261.49,261.55,4000.0,214.7487,214.7815,214.6666,214.7159,4000.0
2013-05-15 14:30:00,261.63,262.43,261.58,261.92,6300.0,214.7815,215.4383,214.7405,215.0196,6300.0
2013-05-15 14:35:00,261.67,262.03,261.62,261.77,4500.0,214.8144,215.1099,214.7733,214.8965,4500.0
2013-05-15 14:40:00,261.61,261.73,261.27,261.67,3700.0,214.7651,214.8636,214.486,214.8144,3700.0
2013-05-15 14:45:00,261.31,261.47,261.22,261.41,2400.0,214.5188,214.6502,214.4449,214.6009,2400.0
2013-05-15 14:50:00,261.41,261.49,261.36,261.45,1300.0,214.6009,214.6666,214.5599,214.6338,1300.0
2013-05-15 14:55:00,261.46,261.46,261.18,261.18,2700.0,214.642,214.642,214.4121,214.4121,2700.0
2013-05-15 15:00:00,261.34,261.34,261.07,261.07,1700.0,214.5435,214.5435,214.3218,214.3218,1700.0
2013-05-15 15:05:00,261.07,261.28,261.07,261.16,2900.0,214.3218,214.4942,214.3218,214.3957,2900.0
2013-05-15 15:10:00,261.16,261.67,261.16,261.42,4500.0,214.3957,214.8144,214.3957,214.6091,4500.0
2013-05-15 15:15:00,261.32,261.43,261.14,261.25,1600.0,214.527,214.6173,214.3793,214.4696,1600.0
2013-05-15 15:20:00,261.22,261.24,261.1,261.18,4800.0,214.4449,214.4614,214.3464,214.4121,4800.0
2013-05-15 15:25:00,261.35,261.58,261.35,261.37,3100.0,214.5517,214.7405,214.5517,214.5681,3100.0
2013-05-15 15:30:00,261.42,261.6,261.31,261.59,4200.0,214.6091,214.7569,214.5188,214.7487,4200.0
2013-05-15 15:35:00,261.55,261.59,261.48,261.49,7200.0,214.7159,214.7487,214.6584,214.6666,7200.0
2013-05-15 15:40:00,261.49,262.03,261.47,261.66,10400.0,214.6666,215.1099,214.6502,214.8062,10400.0
2013-05-15 15:45:00,261.68,262.07,261.68,261.78,7300.0,214.8226,215.1427,214.8226,214.9047,7300.0
2013-05-15 15:50:00,261.88,261.88,261.65,261.69,6900.0,214.9868,214.9868,214.7979,214.8308,6900.0
2013-05-15 15:55:00,261.72,262.04,261.54,261.65,11900.0,214.8554,215.1181,214.7076,214.7979,11900.0
2013-05-16 09:30:00,260.99,261.9,260.87,260.87,4600.0,214.2561,215.0032,214.1576,214.1576,4600.0
2013-05-16 09:35:00,261.5,261.5,260.94,260.94,400.0,214.6748,214.6748,214.2151,214.2151,400.0
2013-05-16 09:40:00,260.98,261.32,260.81,260.81,900.0,214.2479,214.527,214.1084,214.1084,900.0
2013-05-16 09:45:00,261.31,261.31,259.89,260.1,4100.0,214.5188,214.5188,213.3531,213.5255,4100.0
2013-05-16 09:50:00,260.12,260.72,260.11,260.5,4300.0,213.5419,214.0345,213.5337,213.8539,4300.0
2013-05-16 09:55:00,260.92,261.38,260.6,260.89,1500.0,214.1987,214.5763,213.936,214.174,1500.0
2013-05-16 10:00:00,260.7,260.7,260.03,260.04,3800.0,214.0181,214.0181,213.468,213.4762,3800.0
2013-05-16 10:05:00,260.02,260.06,259.38,259.57,2600.0,213.4598,213.4927,212.9344,213.0904,2600.0
2013-05-16 10:10:00,259.4,260.04,259.4,260.04,3600.0,212.9508,213.4762,212.9508,213.4762,3600.0
2013-05-16 10:15:00,260.02,260.56,259.71,259.92,3000.0,213.4598,213.9031,213.2053,213.3777,3000.0
2013-05-16 10:20:00,259.82,260.18,259.65,260.0,4200.0,213.2956,213.5912,213.1561,213.4434,4200.0
2013-05-16 10:25:00,259.96,260.12,259.76,259.76,900.0,213.4106,213.5419,213.2464,213.2464,900.0
2013-05-16 10:30:00,259.65,259.94,259.65,259.85,1700.0,213.1561,213.3941,213.1561,213.3203,1700.0
2013-05-16 10:35:00,259.77,260.48,259.77,260.48,1600.0,213.2546,213.8375,213.2546,213.8375,1600.0
2013-05-16 10:40:00,260.34,260.57,260.09,260.09,3200.0,213.7225,213.9113,213.5173,213.5173,3200.0
2013-05-16 10:45:00,260.09,260.19,259.99,260.02,900.0,213.5173,213.5994,213.4352,213.4598,900.0
2013-05-16 10:50:00,259.99,260.11,259.93,260.03,1800.0,213.4352,213.5337,213.3859,213.468,1800.0
2013-05-16 10:55:00,260.1,260.2,260.04,260.11,1400.0,213.5255,213.6076,213.4762,213.5337,1400.0
2013-05-16 11:00:00,260.03,260.16,260.02,260.12,4400.0,213.468,213.5748,213.4598,213.5419,4400.0
2013-05-16 11:05:00,260.16,260.17,259.97,260.02,4100.0,213.5748,213.583,213.4188,213.4598,4100.0
2013-05-16 11:10:00,260.09,260.33,260.08,260.24,3700.0,213.5173,213.7143,213.5091,213.6404,3700.0
2013-05-16 11:15:00,260.35,260.41,260.26,260.34,1100.0,213.7307,213.78,213.6568,213.7225,1100.0
2013-05-16 11:20:00,260.35,260.35,260.01,260.01,2600.0,213.7307,213.7307,213.4516,213.4516,2600.0
2013-05-16 11:25:00,260.0,260.21,259.91,260.1,1900.0,213.4434,213.6158,213.3695,213.5255,1900.0
2013-05-16 11:30:00,260.11,260.28,260.09,260.22,2100.0,213.5337,213.6733,213.5173,213.624,2100.0
2013-05-16 11:35:00,260.26,260.44,260.26,260.44,700.0,213.6568,213.8046,213.6568,213.8046,700.0
2013-05-16 11:40:00,260.45,260.54,259.98,259.99,5300.0,213.8128,213.8867,213.427,213.4352,5300.0
2013-05-16 11:45:00,259.91,260.04,259.83,259.83,2600.0,213.3695,213.4762,213.3038,213.3038,2600.0
2013-05-16 11:50:00,259.83,259.97,259.71,259.74,3200.0,213.3038,213.4188,213.2053,213.23,3200.0
2013-05-16 11:55:00,259.76,259.99,259.65,259.85,4700.0,213.2464,213.4352,213.1561,213.3203,4700.0
2013-05-16 12:00:00,259.94,260.13,259.92,259.92,4000.0,213.3941,213.5501,213.3777,213.3777,4000.0
2013-05-16 12:05:00,259.96,260.05,259.83,260.0,4800.0,213.4106,213.4845,213.3038,213.4434,4800.0
2013-05-16 12:10:00,260.0,260.16,259.95,260.01,5500.0,213.4434,213.5748,213.4024,213.4516,5500.0
2013-05-16 12:15:00,260.01,260.12,259.89,259.98,7800.0,213.4516,213.5419,213.3531,213.427,7800.0
2013-05-16 12:20:00,260.08,260.08,259.91,260.0,5500.0,213.5091,213.5091,213.3695,213.4434,5500.0
2013-05-16 12:25:00,259.98,259.99,259.59,259.59,1800.0,213.427,213.4352,213.1068,213.1068,1800.0
2013-05-16 12:30:00,259.89,259.89,259.88,259.88,200.0,213.3531,213.3531,213.3449,213.3449,200.0
2013-05-16 12:35:00,259.89,259.9,259.79,259.79,1400.0,213.3531,213.3613,213.271,213.271,1400.0
2013-05-16 12:40:00,259.65,259.78,259.64,259.73,1700.0,213.1561,213.2628,213.1479,213.2218,1700.0
2013-05-16 12:45:00,259.68,259.68,259.18,259.28,1500.0,213.1807,213.1807,212.7702,212.8523,1500.0
2013-05-16 12:50:00,259.22,259.3,259.14,259.3,1600.0,212.8031,212.8687,212.7374,212.8687,1600.0
2013-05-16 12:55:00,259.32,259.48,259.32,259.47,1000.0,212.8852,213.0165,212.8852,213.0083,1000.0
2013-05-16 13:00:00,259.55,259.55,259.43,259.45,1500.0,213.074,213.074,212.9755,212.9919,1500.0
2013-05-16 13:05:00,259.39,259.39,259.1,259.14,900.0,212.9426,212.9426,212.7046,212.7374,900.0
2013-05-16 13:10:00,259.27,259.36,259.15,259.15,2100.0,212.8441,212.918,212.7456,212.7456,2100.0
2013-05-16 13:15:00,259.17,259.22,259.03,259.05,2000.0,212.762,212.8031,212.6471,212.6635,2000.0
2013-05-16 13:20:00,259.04,259.04,258.91,258.92,500.0,212.6553,212.6553,212.5486,212.5568,500.0
2013-05-16 13:25:00,258.95,259.09,258.95,259.01,2300.0,212.5814,212.6964,212.5814,212.6307,2300.0
2013-05-16 13:30:00,259.0,259.06,258.98,259.04,2500.0,212.6225,212.6717,212.606,212.6553,2500.0
2013-05-16 13:35:00,258.97,259.07,258.79,258.88,2600.0,212.5978,212.6799,212.4501,212.524,2600.0
2013-05-16 13:40:00,258.86,258.92,258.75,258.92,1400.0,212.5075,212.5568,212.4172,212.5568,1400.0
2013-05-16 13:45:00,258.78,259.02,258.78,258.99,2700.0,212.4419,212.6389,212.4419,212.6143,2700.0
2013-05-16 13:50:00,258.98,259.11,258.75,258.94,4800.0,212.606,212.7128,212.4172,212.5732,4800.0
2013-05-16 13:55:00,258.84,258.84,258.76,258.78,2300.0,212.4911,212.4911,212.4254,212.4419,2300.0
2013-05-16 14:00:00,258.79,259.13,258.79,259.06,3900.0,212.4501,212.7292,212.4501,212.6717,3900.0
2013-05-16 14:05:00,259.07,259.42,259.07,259.39,3900.0,212.6799,212.9673,212.6799,212.9426,3900.0
2013-05-16 14:10:00,259.56,259.56,259.4,259.5,3700.0,213.0822,213.0822,212.9508,213.0329,3700.0
2013-05-16 14:15:00,259.56,259.63,259.44,259.47,2600.0,213.0822,213.1397,212.9837,213.0083,2600.0
2013-05-16 14:20:00,259.4,259.59,259.35,259.59,3900.0,212.9508,213.1068,212.9098,213.1068,3900.0
2013-05-16 14:25:00,259.41,259.71,259.41,259.69,2300.0,212.9591,213.2053,212.9591,213.1889,2300.0
2013-05-16 14:30:00,259.61,259.64,259.58,259.61,1500.0,213.1232,213.1479,213.0986,213.1232,1500.0
2013-05-16 14:35:00,259.62,259.64,259.5,259.59,2500.0,213.1314,213.1479,213.0329,213.1068,2500.0
2013-05-16 14:40:00,259.78,259.91,259.49,259.49,3000.0,213.2628,213.3695,213.0247,213.0247,3000.0
2013-05-16 14:45:00,259.6,259.82,259.6,259.72,1400.0,213.115,213.2956,213.115,213.2135,1400.0
2013-05-16 14:50:00,259.75,259.81,259.68,259.76,2400.0,213.2382,213.2874,213.1807,213.2464,2400.0
2013-05-16 14:55:00,259.71,259.78,259.21,259.21,9300.0,213.2053,213.2628,212.7949,212.7949,9300.0
2013-05-16 15:00:00,259.28,259.42,259.06,259.14,11200.0,212.8523,212.9673,212.6717,212.7374,11200.0
2013-05-16 15:05:00,259.07,259.07,258.85,258.93,4900.0,212.6799,212.6799,212.4993,212.565,4900.0
2013-05-16 15:10:00,258.94,259.03,258.71,258.71,6000.0,212.5732,212.6471,212.3844,212.3844,6000.0
2013-05-16 15:15:00,258.66,258.95,258.66,258.72,4300.0,212.3434,212.5814,212.3434,212.3926,4300.0
2013-05-16 15:20:00,258.74,258.79,258.26,258.35,4800.0,212.409,212.4501,212.015,212.0889,4800.0
2013-05-16 15:25:00,258.24,258.32,258.11,258.24,5100.0,211.9986,212.0642,211.8918,211.9986,5100.0
2013-05-16 15:30:00,258.33,258.33,258.2,258.25,6100.0,212.0724,212.0724,211.9657,212.0068,6100.0
2013-05-16 15:35:00,258.29,258.37,257.88,257.88,3100.0,212.0396,212.1053,211.703,211.703,3100.0
2013-05-16 15:40:00,258.0,258.17,258.0,258.11,6000.0,211.8015,211.9411,211.8015,211.8918,6000.0
2013-05-16 15:45:00,258.32,258.33,257.95,258.02,5800.0,212.0642,212.0724,211.7605,211.818,5800.0
2013-05-16 15:50:00,258.11,258.42,258.11,258.34,4600.0,211.8918,212.1463,211.8918,212.0807,4600.0
2013-05-16 15:55:00,258.28,258.66,258.18,258.32,11500.0,212.0314,212.3434,211.9493,212.0642,11500.0
2013-05-17 09:30:00,258.46,260.5,258.46,259.89,22200.0,212.1792,213.8539,212.1792,213.3531,22200.0
2013-05-17 09:35:00,259.92,260.25,259.54,259.56,2800.0,213.3777,213.6486,213.0658,213.0822,2800.0
2013-05-17 09:40:00,259.56,259.7,259.31,259.69,1900.0,213.0822,213.1971,212.877,213.1889,1900.0
2013-05-17 09:45:00,259.31,260.13,259.31,260.0,1200.0,212.877,213.5501,212.877,213.4434,1200.0
2013-05-17 09:50:00,260.01,260.01,259.61,259.95,1500.0,213.4516,213.4516,213.1232,213.4024,1500.0
2013-05-17 09:55:00,259.91,260.23,259.68,259.84,2300.0,213.3695,213.6322,213.1807,213.3121,2300.0
2013-05-17 10:00:00,260.01,260.69,259.87,259.96,4800.0,213.4516,214.0099,213.3367,213.4106,4800.0
2013-05-17 10:05:00,260.14,260.24,260.0,260.04,2000.0,213.5583,213.6404,213.4434,213.4762,2000.0
2013-05-17 10:10:00,260.04,260.1,259.93,259.99,2500.0,213.4762,213.5255,213.3859,213.4352,2500.0
2013-05-17 10:15:00,260.0,260.21,259.91,260.19,5900.0,213.4434,213.6158,213.3695,213.5994,5900.0
2013-05-17 10:20:00,259.98,260.23,259.75,259.75,15700.0,213.427,213.6322,213.2382,213.2382,15700.0
2013-05-17 10:25:00,259.74,259.74,259.73,259.74,1000.0,213.23,213.23,213.2218,213.23,1000.0
2013-05-17 10:30:00,260.24,260.33,260.0,260.09,1900.0,213.6404,213.7143,213.4434,213.5173,1900.0
2013-05-17 10:35:00,260.17,260.23,259.87,260.01,2600.0,213.583,213.6322,213.3367,213.4516,2600.0
2013-05-17 10:40:00,259.94,260.22,259.94,260.01,1600.0,213.3941,213.624,213.3941,213.4516,1600.0
2013-05-17 10:45:00,259.99,260.0,259.77,259.77,1300.0,213.4352,213.4434,213.2546,213.2546,1300.0
2013-05-17 10:50:00,259.85,259.93,259.71,259.8,2600.0,213.3203,213.3859,213.2053,213.2792,2600.0
2013-05-17 10:55:00,259.82,259.99,259.82,259.99,1700.0,213.2956,213.4352,213.2956,213.4352,1700.0
2013-05-17 11:00:00,259.99,260.1,259.96,259.97,3000.0,213.4352,213.5255,213.4106,213.4188,3000.0
2013-05-17 11:05:00,260.03,260.22,259.94,260.02,800.0,213.468,213.624,213.3941,213.4598,800.0
2013-05-17 11:10:00,260.04,260.22,259.95,260.18,2600.0,213.4762,213.624,213.4024,213.5912,2600.0
2013-05-17 11:15:00,260.39,260.69,260.23,260.51,5000.0,213.7636,214.0099,213.6322,213.8621,5000.0
2013-05-17 11:20:00,260.48,260.61,260.36,260.61,1300.0,213.8375,213.9442,213.7389,213.9442,1300.0
2013-05-17 11:25:00,260.55,260.66,260.35,260.48,3200.0,213.8949,213.9852,213.7307,213.8375,3200.0
2013-05-17 11:30:00,260.38,261.02,260.36,261.0,3900.0,213.7554,214.2808,213.7389,214.2643,3900.0
2013-05-17 11:35:00,261.0,261.01,260.88,261.0,1200.0,214.2643,214.2726,214.1658,214.2643,1200.0
2013-05-17 11:40:00,260.91,261.17,260.8,261.17,3000.0,214.1905,214.4039,214.1002,214.4039,3000.0
2013-05-17 11:45:00,261.15,261.15,261.0,261.01,600.0,214.3875,214.3875,214.2643,214.2726,600.0
2013-05-17 11:50:00,261.14,261.2,261.14,261.18,700.0,214.3793,214.4285,214.3793,214.4121,700.0
2013-05-17 11:55:00,261.09,261.09,260.96,261.04,1700.0,214.3382,214.3382,214.2315,214.2972,1700.0
2013-05-17 12:00:00,261.01,261.06,260.99,261.06,1900.0,214.2726,214.3136,214.2561,214.3136,1900.0
2013-05-17 12:05:00,260.99,261.06,260.96,261.04,10400.0,214.2561,214.3136,214.2315,214.2972,10400.0
2013-05-17 12:10:00,261.0,261.0,261.0,261.0,100.0,214.2643,214.2643,214.2643,214.2643,100.0
2013-05-17 12:15:00,261.1,261.14,261.05,261.11,900.0,214.3464,214.3793,214.3054,214.3546,900.0
2013-05-17 12:20:00,261.25,261.54,261.18,261.46,1100.0,214.4696,214.7076,214.4121,214.642,1100.0
2013-05-17 12:25:00,261.39,261.39,261.11,261.11,1400.0,214.5845,214.5845,214.3546,214.3546,1400.0
2013-05-17 12:30:00,261.11,261.27,261.1,261.27,600.0,214.3546,214.486,214.3464,214.486,600.0
2013-05-17 12:35:00,261.43,261.43,261.28,261.29,1300.0,214.6173,214.6173,214.4942,214.5024,1300.0
2013-05-17 12:40:00,261.2,261.35,261.02,261.35,800.0,214.4285,214.5517,214.2808,214.5517,800.0
2013-05-17 12:45:00,261.21,261.41,261.21,261.41,300.0,214.4367,214.6009,214.4367,214.6009,300.0
2013-05-17 12:50:00,261.35,261.35,261.04,261.16,2800.0,214.5517,214.5517,214.2972,214.3957,2800.0
2013-05-17 12:55:00,261.2,261.49,261.2,261.49,400.0,214.4285,214.6666,214.4285,214.6666,400.0
2013-05-17 13:00:00,261.14,261.19,261.14,261.19,400.0,214.3793,214.4203,214.3793,214.4203,400.0
2013-05-17 13:05:00,261.21,261.21,261.1,261.1,400.0,214.4367,214.4367,214.3464,214.3464,400.0
2013-05-17 13:10:00,261.12,261.12,261.05,261.05,300.0,214.3629,214.3629,214.3054,214.3054,300.0
2013-05-17 13:15:00,261.2,261.21,261.18,261.21,300.0,214.4285,214.4367,214.4121,214.4367,300.0
2013-05-17 13:20:00,261.34,261.34,261.25,261.25,300.0,214.5435,214.5435,214.4696,214.4696,300.0
2013-05-17 13:25:00,261.32,261.39,261.31,261.39,500.0,214.527,214.5845,214.5188,214.5845,500.0
2013-05-17 13:30:00,261.45,261.46,261.45,261.45,300.0,214.6338,214.642,214.6338,214.6338,300.0
2013-05-17 13:35:00,261.4,261.42,261.39,261.42,700.0,214.5927,214.6091,214.5845,214.6091,700.0
2013-05-17 13:40:00,261.41,261.53,261.41,261.5,2000.0,214.6009,214.6994,214.6009,214.6748,2000.0
2013-05-17 13:45:00,261.51,261.52,261.46,261.52,1100.0,214.683,214.6912,214.642,214.6912,1100.0
2013-05-17 13:50:00,261.47,261.55,261.46,261.46,1000.0,214.6502,214.7159,214.642,214.642,1000.0
2013-05-17 13:55:00,261.52,261.56,261.46,261.5,1900.0,214.6912,214.7241,214.642,214.6748,1900.0
2013-05-17 14:00:00,261.5,261.52,261.35,261.52,1900.0,214.6748,214.6912,214.5517,214.6912,1900.0
2013-05-17 14:05:00,261.49,261.49,261.43,261.43,300.0,214.6666,214.6666,214.6173,214.6173,300.0
2013-05-17 14:10:00,261.55,261.77,261.55,261.77,800.0,214.7159,214.8965,214.7159,214.8965,800.0
2013-05-17 14:15:00,261.79,261.86,261.74,261.74,1000.0,214.9129,214.9703,214.8718,214.8718,1000.0
2013-05-17 14:20:00,261.64,261.65,261.52,261.65,700.0,214.7897,214.7979,214.6912,214.7979,700.0
2013-05-17 14:25:00,261.8,261.91,261.74,261.74,900.0,214.9211,215.0114,214.8718,214.8718,900.0
2013-05-17 14:30:00,261.74,261.85,261.65,261.78,600.0,214.8718,214.9621,214.7979,214.9047,600.0
2013-05-17 14:35:00,261.88,261.9,261.75,261.9,600.0,214.9868,215.0032,214.88,215.0032,600.0
2013-05-17 14:40:00,261.95,262.1,261.81,262.08,2000.0,215.0442,215.1674,214.9293,215.151,2000.0
2013-05-17 14:45:00,262.3,262.41,262.3,262.32,600.0,215.3316,215.4219,215.3316,215.348,600.0
2013-05-17 14:50:00,262.44,262.57,262.43,262.46,2300.0,215.4465,215.5532,215.4383,215.4629,2300.0
2013-05-17 14:55:00,262.5,262.76,262.5,262.76,900.0,215.4957,215.7092,215.4957,215.7092,900.0
2013-05-17 15:00:00,262.8,262.8,262.64,262.8,3300.0,215.742,215.742,215.6107,215.742,3300.0
2013-05-17 15:05:00,262.63,262.75,262.51,262.51,1200.0,215.6025,215.701,215.504,215.504,1200.0
2013-05-17 15:10:00,262.49,262.56,262.44,262.5,1400.0,215.4875,215.545,215.4465,215.4957,1400.0
2013-05-17 15:15:00,262.5,262.67,262.42,262.63,2100.0,215.4957,215.6353,215.4301,215.6025,2100.0
2013-05-17 15:20:00,262.63,262.93,262.62,262.86,1800.0,215.6025,215.8487,215.5943,215.7913,1800.0
2013-05-17 15:25:00,262.89,263.08,262.85,262.97,3500.0,215.8159,215.9719,215.7831,215.8816,3500.0
2013-05-17 15:30:00,263.05,263.32,263.05,263.14,3300.0,215.9473,216.1689,215.9473,216.0211,3300.0
2013-05-17 15:35:00,263.07,263.23,263.02,263.1,3400.0,215.9637,216.095,215.9226,215.9883,3400.0
2013-05-17 15:40:00,263.0,263.11,262.97,263.07,2100.0,215.9062,215.9965,215.8816,215.9637,2100.0
2013-05-17 15:45:00,263.1,263.32,263.1,263.23,3500.0,215.9883,216.1689,215.9883,216.095,3500.0
2013-05-17 15:50:00,263.22,263.22,263.0,263.05,1900.0,216.0868,216.0868,215.9062,215.9473,1900.0
2013-05-17 15:55:00,263.07,263.41,262.74,263.36,8400.0,215.9637,216.2428,215.6928,216.2018,8400.0
2013-05-20 09:30:00,263.02,263.02,261.76,262.24,4300.0,215.9226,215.9226,214.8883,215.2823,4300.0
2013-05-20 09:35:00,261.55,262.36,261.55,262.18,400.0,214.7159,215.3808,214.7159,215.233,400.0
2013-05-20 09:40:00,262.52,262.52,261.67,261.99,1400.0,215.5122,215.5122,214.8144,215.0771,1400.0
2013-05-20 09:45:00,261.98,262.0,261.8,261.8,800.0,215.0689,215.0853,214.9211,214.9211,800.0
2013-05-20 09:50:00,261.7,262.24,261.7,262.24,900.0,214.839,215.2823,214.839,215.2823,900.0
2013-05-20 09:55:00,261.93,261.93,261.93,261.93,100.0,215.0278,215.0278,215.0278,215.0278,100.0
2013-05-20 10:00:00,262.3,262.68,262.3,262.68,400.0,215.3316,215.6435,215.3316,215.6435,400.0
2013-05-20 10:05:00,262.78,262.96,262.66,262.72,1900.0,215.7256,215.8734,215.6271,215.6764,1900.0
2013-05-20 10:10:00,262.8,262.83,262.49,262.49,1300.0,215.742,215.7667,215.4875,215.4875,1300.0
2013-05-20 10:15:00,262.75,262.82,262.44,262.48,1700.0,215.701,215.7584,215.4465,215.4793,1700.0
2013-05-20 10:20:00,262.37,262.45,262.13,262.13,800.0,215.389,215.4547,215.192,215.192,800.0
2013-05-20 10:25:00,262.09,262.09,262.0,262.0,300.0,215.1592,215.1592,215.0853,215.0853,300.0
2013-05-20 10:30:00,262.13,262.17,261.91,262.12,2200.0,215.192,215.2248,215.0114,215.1838,2200.0
2013-05-20 10:35:00,261.92,261.92,261.88,261.88,200.0,215.0196,215.0196,214.9868,214.9868,200.0
2013-05-20 10:40:00,262.0,262.51,262.0,262.36,600.0,215.0853,215.504,215.0853,215.3808,600.0
2013-05-20 10:45:00,262.36,262.36,262.36,262.36,0.0,215.3808,215.3808,215.3808,215.3808,0.0
2013-05-20 10:50:00,262.64,262.64,262.41,262.51,1100.0,215.6107,215.6107,215.4219,215.504,1100.0
2013-05-20 10:55:00,262.26,262.51,262.18,262.51,1500.0,215.2987,215.504,215.233,215.504,1500.0
2013-05-20 11:00:00,262.58,262.58,262.58,262.58,100.0,215.5614,215.5614,215.5614,215.5614,100.0
2013-05-20 11:05:00,262.58,262.68,262.58,262.68,200.0,215.5614,215.6435,215.5614,215.6435,200.0
2013-05-20 11:10:00,262.68,262.68,261.52,262.42,18500.0,215.6435,215.6435,214.6912,215.4301,18500.0
2013-05-20 11:15:00,262.42,262.52,262.28,262.49,2100.0,215.4301,215.5122,215.3151,215.4875,2100.0
2013-05-20 11:20:00,262.47,262.49,262.47,262.48,1500.0,215.4711,215.4875,215.4711,215.4793,1500.0
2013-05-20 11:25:00,262.38,262.4,262.38,262.4,300.0,215.3972,215.4137,215.3972,215.4137,300.0
2013-05-20 11:30:00,262.41,262.47,262.31,262.47,800.0,215.4219,215.4711,215.3398,215.4711,800.0
2013-05-20 11:35:00,262.56,262.88,262.43,262.82,3400.0,215.545,215.8077,215.4383,215.7584,3400.0
2013-05-20 11:40:00,262.82,262.82,262.82,262.82,0.0,215.7584,215.7584,215.7584,215.7584,0.0
2013-05-20 11:45:00,262.82,262.82,262.82,262.82,0.0,215.7584,215.7584,215.7584,215.7584,0.0
2013-05-20 11:50:00,262.95,263.39,262.95,263.29,800.0,215.8652,216.2264,215.8652,216.1443,800.0
2013-05-20 11:55:00,263.55,263.65,263.44,263.48,1500.0,216.3577,216.4398,216.2674,216.3003,1500.0
2013-05-20 12:00:00,263.51,263.75,263.51,263.51,1200.0,216.3249,216.5219,216.3249,216.3249,1200.0
2013-05-20 12:05:00,263.55,263.57,263.48,263.48,400.0,216.3577,216.3741,216.3003,216.3003,400.0
2013-05-20 12:10:00,263.52,263.74,263.52,263.67,2500.0,216.3331,216.5137,216.3331,216.4562,2500.0
2013-05-20 12:15:00,263.55,263.6,263.31,263.41,2300.0,216.3577,216.3988,216.1607,216.2428,2300.0
2013-05-20 12:20:00,263.41,263.41,263.2,263.2,1500.0,216.2428,216.2428,216.0704,216.0704,1500.0
2013-05-20 12:25:00,263.14,263.14,263.14,263.14,100.0,216.0211,216.0211,216.0211,216.0211,100.0
2013-05-20 12:30:00,263.05,263.05,262.92,262.92,200.0,215.9473,215.9473,215.8405,215.8405,200.0
2013-05-20 12:35:00,262.96,262.99,262.6,262.6,2000.0,215.8734,215.898,215.5778,215.5778,2000.0
2013-05-20 12:40:00,262.97,262.97,262.9,262.9,1000.0,215.8816,215.8816,215.8241,215.8241,1000.0
2013-05-20 12:45:00,262.69,262.69,262.69,262.69,100.0,215.6517,215.6517,215.6517,215.6517,100.0
2013-05-20 12:50:00,262.86,262.86,262.83,262.85,400.0,215.7913,215.7913,215.7667,215.7831,400.0
2013-05-20 12:55:00,262.97,262.97,262.57,262.58,900.0,215.8816,215.8816,215.5532,215.5614,900.0
2013-05-20 13:00:00,262.88,262.88,262.88,262.88,300.0,215.8077,215.8077,215.8077,215.8077,300.0
2013-05-20 13:05:00,262.95,262.96,262.95,262.96,200.0,215.8652,215.8734,215.8652,215.8734,200.0
2013-05-20 13:10:00,262.96,263.2,262.96,263.07,1000.0,215.8734,216.0704,215.8734,215.9637,1000.0
2013-05-20 13:15:00,263.04,263.09,262.67,262.67,3500.0,215.9391,215.9801,215.6353,215.6353,3500.0
2013-05-20 13:20:00,262.74,262.97,262.57,262.97,1400.0,215.6928,215.8816,215.5532,215.8816,1400.0
2013-05-20 13:25:00,262.9,262.93,262.73,262.87,1000.0,215.8241,215.8487,215.6846,215.7995,1000.0
2013-05-20 13:30:00,262.87,262.87,262.87,262.87,0.0,215.7995,215.7995,215.7995,215.7995,0.0
2013-05-20 13:35:00,262.84,262.89,262.71,262.89,1400.0,215.7749,215.8159,215.6681,215.8159,1400.0
2013-05-20 13:40:00,262.85,262.94,262.59,262.59,4500.0,215.7831,215.857,215.5696,215.5696,4500.0
2013-05-20 13:45:00,262.54,262.75,262.42,262.75,1500.0,215.5286,215.701,215.4301,215.701,1500.0
2013-05-20 13:50:00,262.73,262.86,262.73,262.86,300.0,215.6846,215.7913,215.6846,215.7913,300.0
2013-05-20 13:55:00,263.08,263.24,262.96,262.99,800.0,215.9719,216.1032,215.8734,215.898,800.0
2013-05-20 14:00:00,262.94,262.94,262.72,262.72,800.0,215.857,215.857,215.6764,215.6764,800.0
2013-05-20 14:05:00,262.68,263.0,262.68,262.94,1000.0,215.6435,215.9062,215.6435,215.857,1000.0
2013-05-20 14:10:00,262.99,263.05,262.97,263.0,2200.0,215.898,215.9473,215.8816,215.9062,2200.0
2013-05-20 14:15:00,263.0,263.05,263.0,263.03,1800.0,215.9062,215.9473,215.9062,215.9308,1800.0
2013-05-20 14:20:00,262.96,263.56,262.91,263.47,8700.0,215.8734,216.3659,215.8323,216.2921,8700.0
2013-05-20 14:25:00,263.57,263.57,263.54,263.54,700.0,216.3741,216.3741,216.3495,216.3495,700.0
2013-05-20 14:30:00,263.64,263.91,263.63,263.63,2900.0,216.4316,216.6533,216.4234,216.4234,2900.0
2013-05-20 14:35:00,263.65,263.65,263.4,263.57,2500.0,216.4398,216.4398,216.2346,216.3741,2500.0
2013-05-20 14:40:00,263.57,263.63,263.57,263.63,300.0,216.3741,216.4234,216.3741,216.4234,300.0
2013-05-20 14:45:00,263.64,263.64,263.59,263.62,500.0,216.4316,216.4316,216.3906,216.4152,500.0
2013-05-20 14:50:00,263.87,263.9,263.75,263.87,1600.0,216.6204,216.6451,216.5219,216.6204,1600.0
2013-05-20 14:55:00,263.77,263.77,263.47,263.47,2200.0,216.5383,216.5383,216.2921,216.2921,2200.0
2013-05-20 15:00:00,263.47,263.6,263.47,263.57,1600.0,216.2921,216.3988,216.2921,216.3741,1600.0
2013-05-20 15:05:00,263.6,263.69,263.5,263.69,1300.0,216.3988,216.4727,216.3167,216.4727,1300.0
2013-05-20 15:10:00,263.76,263.76,263.76,263.76,400.0,216.5301,216.5301,216.5301,216.5301,400.0
2013-05-20 15:15:00,263.79,263.83,263.75,263.75,1100.0,216.5548,216.5876,216.5219,216.5219,1100.0
2013-05-20 15:20:00,263.49,263.51,263.35,263.35,500.0,216.3085,216.3249,216.1935,216.1935,500.0
2013-05-20 15:25:00,263.32,263.59,263.32,263.59,2400.0,216.1689,216.3906,216.1689,216.3906,2400.0
2013-05-20 15:30:00,263.62,263.79,263.44,263.61,9600.0,216.4152,216.5548,216.2674,216.407,9600.0
2013-05-20 15:35:00,263.53,263.65,263.31,263.62,3500.0,216.3413,216.4398,216.1607,216.4152,3500.0
2013-05-20 15:40:00,263.66,263.85,263.66,263.66,4400.0,216.448,216.604,216.448,216.448,4400.0
2013-05-20 15:45:00,263.69,263.77,263.47,263.72,6200.0,216.4727,216.5383,216.2921,216.4973,6200.0
2013-05-20 15:50:00,263.69,263.69,263.24,263.29,7800.0,216.4727,216.4727,216.1032,216.1443,7800.0
2013-05-20 15:55:00,263.25,263.46,263.09,263.3,15400.0,216.1114,216.2838,215.9801,216.1525,15400.0
2013-05-21 09:30:00,263.15,263.89,263.05,263.05,3100.0,216.0294,216.6368,215.9473,215.9473,3100.0
2013-05-21 09:35:00,263.05,263.05,263.05,263.05,0.0,215.9473,215.9473,215.9473,215.9473,0.0
2013-05-21 09:40:00,263.95,264.79,263.95,264.79,1100.0,216.6861,217.3757,216.6861,217.3757,1100.0
2013-05-21 09:45:00,264.6,264.95,264.42,264.62,5500.0,217.2197,217.507,217.0719,217.2361,5500.0
2013-05-21 09:50:00,264.67,264.84,264.52,264.57,1600.0,217.2772,217.4167,217.154,217.1951,1600.0
2013-05-21 09:55:00,264.93,264.94,264.68,264.83,700.0,217.4906,217.4988,217.2854,217.4085,700.0
2013-05-21 10:00:00,264.83,265.44,264.73,265.05,4700.0,217.4085,217.9093,217.3264,217.5891,4700.0
2013-05-21 10:05:00,264.87,264.96,264.46,264.73,1600.0,217.4414,217.5152,217.1048,217.3264,1600.0
2013-05-21 10:10:00,264.44,264.44,264.25,264.34,600.0,217.0884,217.0884,216.9324,217.0063,600.0
2013-05-21 10:15:00,264.32,264.56,264.32,264.51,1900.0,216.9898,217.1869,216.9898,217.1458,1900.0
2013-05-21 10:20:00,264.33,264.54,264.16,264.36,1200.0,216.9981,217.1705,216.8585,217.0227,1200.0
2013-05-21 10:25:00,264.34,264.46,264.24,264.46,500.0,217.0063,217.1048,216.9242,217.1048,500.0
2013-05-21 10:30:00,264.47,264.6,264.4,264.6,2200.0,217.113,217.2197,217.0555,217.2197,2200.0
2013-05-21 10:35:00,264.6,264.89,264.45,264.89,2400.0,217.2197,217.4578,217.0966,217.4578,2400.0
2013-05-21 10:40:00,264.78,264.78,264.66,264.71,4100.0,217.3675,217.3675,217.269,217.31,4100.0
2013-05-21 10:45:00,264.68,265.07,264.58,265.07,3200.0,217.2854,217.6056,217.2033,217.6056,3200.0
2013-05-21 10:50:00,265.05,265.08,264.85,264.88,5400.0,217.5891,217.6138,217.4249,217.4496,5400.0
2013-05-21 10:55:00,264.95,265.03,264.95,265.03,600.0,217.507,217.5727,217.507,217.5727,600.0
2013-05-21 11:00:00,265.04,265.22,264.79,264.79,2600.0,217.5809,217.7287,217.3757,217.3757,2600.0
2013-05-21 11:05:00,264.94,265.21,264.94,265.0,500.0,217.4988,217.7205,217.4988,217.5481,500.0
2013-05-21 11:10:00,264.99,265.19,264.99,265.19,800.0,217.5399,217.7041,217.5399,217.7041,800.0
2013-05-21 11:15:00,265.2,265.52,265.2,265.52,700.0,217.7123,217.975,217.7123,217.975,700.0
2013-05-21 11:20:00,265.53,265.53,265.36,265.36,1300.0,217.9832,217.9832,217.8436,217.8436,1300.0
2013-05-21 11:25:00,265.33,265.42,265.33,265.42,200.0,217.819,217.8929,217.819,217.8929,200.0
2013-05-21 11:30:00,265.41,265.74,265.41,265.63,700.0,217.8847,218.1556,217.8847,218.0653,700.0
2013-05-21 11:35:00,265.73,265.73,265.71,265.71,1000.0,218.1474,218.1474,218.131,218.131,1000.0
2013-05-21 11:40:00,265.69,265.71,265.6,265.64,3200.0,218.1145,218.131,218.0406,218.0735,3200.0
2013-05-21 11:45:00,265.71,265.8,265.71,265.8,200.0,218.131,218.2048,218.131,218.2048,200.0
2013-05-21 11:50:00,265.81,266.0,265.81,266.0,4200.0,218.213,218.369,218.213,218.369,4200.0
2013-05-21 11:55:00,266.06,266.08,265.94,265.94,3100.0,218.4183,218.4347,218.3198,218.3198,3100.0
2013-05-21 12:00:00,266.0,266.2,265.93,266.2,5600.0,218.369,218.5332,218.3116,218.5332,5600.0
2013-05-21 12:05:00,266.19,266.25,266.16,266.16,2500.0,218.525,218.5743,218.5004,218.5004,2500.0
2013-05-21 12:10:00,266.17,266.27,266.17,266.22,2100.0,218.5086,218.5907,218.5086,218.5496,2100.0
2013-05-21 12:15:00,266.28,266.47,266.28,266.42,2300.0,218.5989,218.7549,218.5989,218.7138,2300.0
2013-05-21 12:20:00,266.45,266.48,266.45,266.47,300.0,218.7384,218.7631,218.7384,218.7549,300.0
2013-05-21 12:25:00,266.68,266.86,266.68,266.86,1400.0,218.9273,219.075,218.9273,219.075,1400.0
2013-05-21 12:30:00,266.83,266.83,266.67,266.67,1200.0,219.0504,219.0504,218.919,218.919,1200.0
2013-05-21 12:35:00,266.76,266.77,266.55,266.61,2200.0,218.9929,219.0011,218.8205,218.8698,2200.0
2013-05-21 12:40:00,266.5,266.69,266.5,266.69,700.0,218.7795,218.9355,218.7795,218.9355,700.0
2013-05-21 12:45:00,266.68,266.95,266.68,266.95,3500.0,218.9273,219.1489,218.9273,219.1489,3500.0
2013-05-21 12:50:00,266.87,266.96,266.87,266.94,1400.0,219.0832,219.1571,219.0832,219.1407,1400.0
2013-05-21 12:55:00,266.88,267.19,266.87,267.19,4700.0,219.0914,219.3459,219.0832,219.3459,4700.0
2013-05-21 13:00:00,267.19,267.31,267.06,267.31,3800.0,219.3459,219.4444,219.2392,219.4444,3800.0
2013-05-21 13:05:00,267.45,267.87,267.4,267.78,2200.0,219.5594,219.9042,219.5183,219.8303,2200.0
2013-05-21 13:10:00,267.68,267.68,267.59,267.64,800.0,219.7482,219.7482,219.6743,219.7154,800.0
2013-05-21 13:15:00,267.56,267.92,267.56,267.78,1400.0,219.6497,219.9452,219.6497,219.8303,1400.0
2013-05-21 13:20:00,267.78,267.87,267.55,267.87,2200.0,219.8303,219.9042,219.6415,219.9042,2200.0
2013-05-21 13:25:00,267.93,267.93,267.78,267.78,500.0,219.9534,219.9534,219.8303,219.8303,500.0
2013-05-21 13:30:00,267.9,268.2,267.89,268.2,2900.0,219.9288,220.1751,219.9206,220.1751,2900.0
2013-05-21 13:35:00,268.15,268.15,267.97,267.97,1300.0,220.134,220.134,219.9863,219.9863,1300.0
2013-05-21 13:40:00,268.06,268.08,268.0,268.0,700.0,220.0602,220.0766,220.0109,220.0109,700.0
2013-05-21 13:45:00,267.94,268.09,267.94,268.09,800.0,219.9616,220.0848,219.9616,220.0848,800.0
2013-05-21 13:50:00,268.05,268.25,268.05,268.25,1500.0,220.0519,220.2161,220.0519,220.2161,1500.0
2013-05-21 13:55:00,268.26,268.39,268.26,268.31,2200.0,220.2243,220.3311,220.2243,220.2654,2200.0
2013-05-21 14:00:00,268.29,268.5,268.21,268.48,3300.0,220.249,220.4214,220.1833,220.4049,3300.0
2013-05-21 14:05:00,268.5,268.74,268.49,268.71,4700.0,220.4214,220.6184,220.4132,220.5938,4700.0
2013-05-21 14:10:00,268.65,268.7,268.59,268.63,1200.0,220.5445,220.5855,220.4952,220.5281,1200.0
2013-05-21 14:15:00,268.63,269.15,268.63,269.15,4600.0,220.5281,220.955,220.5281,220.955,4600.0
2013-05-21 14:20:00,269.04,269.04,268.53,268.88,5600.0,220.8647,220.8647,220.446,220.7333,5600.0
2013-05-21 14:25:00,268.87,268.96,268.7,268.7,4100.0,220.7251,220.799,220.5855,220.5855,4100.0
2013-05-21 14:30:00,268.61,268.71,268.47,268.65,3000.0,220.5117,220.5938,220.3967,220.5445,3000.0
2013-05-21 14:35:00,268.68,268.8,268.66,268.75,3300.0,220.5691,220.6676,220.5527,220.6266,3300.0
2013-05-21 14:40:00,268.65,268.68,268.55,268.55,2500.0,220.5445,220.5691,220.4624,220.4624,2500.0
2013-05-21 14:45:00,268.57,268.6,267.86,267.91,9400.0,220.4788,220.5035,219.896,219.937,9400.0
2013-05-21 14:50:00,267.91,268.13,267.83,268.13,2600.0,219.937,220.1176,219.8713,220.1176,2600.0
2013-05-21 14:55:00,268.09,268.26,268.05,268.19,1600.0,220.0848,220.2243,220.0519,220.1669,1600.0
2013-05-21 15:00:00,268.16,268.27,268.16,268.19,2600.0,220.1422,220.2325,220.1422,220.1669,2600.0
2013-05-21 15:05:00,268.2,268.32,268.06,268.22,2700.0,220.1751,220.2736,220.0602,220.1915,2700.0
2013-05-21 15:10:00,268.34,268.5,268.21,268.5,3700.0,220.29,220.4214,220.1833,220.4214,3700.0
2013-05-21 15:15:00,268.55,268.62,268.27,268.39,2700.0,220.4624,220.5199,220.2325,220.3311,2700.0
2013-05-21 15:20:00,268.39,268.4,268.21,268.21,1500.0,220.3311,220.3393,220.1833,220.1833,1500.0
2013-05-21 15:25:00,268.17,268.31,268.12,268.25,3100.0,220.1505,220.2654,220.1094,220.2161,3100.0
2013-05-21 15:30:00,268.29,268.32,268.06,268.11,2100.0,220.249,220.2736,220.0602,220.1012,2100.0
2013-05-21 15:35:00,268.16,268.39,268.06,268.34,2200.0,220.1422,220.3311,220.0602,220.29,2200.0
2013-05-21 15:40:00,268.26,268.36,268.22,268.22,3200.0,220.2243,220.3064,220.1915,220.1915,3200.0
2013-05-21 15:45:00,268.09,268.09,267.38,267.64,8300.0,220.0848,220.0848,219.5019,219.7154,8300.0
2013-05-21 15:50:00,267.49,267.52,267.3,267.41,5600.0,219.5922,219.6168,219.4362,219.5265,5600.0
2013-05-21 15:55:00,267.42,267.7,267.29,267.33,16500.0,219.5348,219.7646,219.428,219.4609,16500.0
2013-05-22 09:30:00,266.99,268.0,266.8,267.09,6600.0,219.1817,220.0109,219.0258,219.2638,6600.0
2013-05-22 09:35:00,266.71,266.77,266.1,266.1,2000.0,218.9519,219.0011,218.4511,218.4511,2000.0
2013-05-22 09:40:00,266.31,266.31,266.03,266.05,1100.0,218.6235,218.6235,218.3936,218.4101,1100.0
2013-05-22 09:45:00,266.05,266.79,265.62,266.03,5700.0,218.4101,219.0176,218.0571,218.3936,5700.0
2013-05-22 09:50:00,266.28,267.01,266.16,267.01,2600.0,218.5989,219.1982,218.5004,219.1982,2600.0
2013-05-22 09:55:00,266.94,266.94,266.6,266.88,3400.0,219.1407,219.1407,218.8616,219.0914,3400.0
2013-05-22 10:00:00,267.03,267.44,266.82,267.36,5700.0,219.2146,219.5512,219.0422,219.4855,5700.0
2013-05-22 10:05:00,267.56,268.25,267.56,268.0,2600.0,219.6497,220.2161,219.6497,220.0109,2600.0
2013-05-22 10:10:00,268.02,268.78,268.02,268.76,1500.0,220.0273,220.6512,220.0273,220.6348,1500.0
2013-05-22 10:15:00,268.57,268.57,268.3,268.34,6700.0,220.4788,220.4788,220.2572,220.29,6700.0
2013-05-22 10:20:00,268.39,268.7,268.39,268.7,200.0,220.3311,220.5855,220.3311,220.5855,200.0
2013-05-22 10:25:00,268.65,269.11,268.65,269.11,3700.0,220.5445,220.9221,220.5445,220.9221,3700.0
2013-05-22 10:30:00,269.05,269.17,267.83,267.83,3600.0,220.8729,220.9714,219.8713,219.8713,3600.0
2013-05-22 10:35:00,267.6,267.6,266.2,266.22,18300.0,219.6825,219.6825,218.5332,218.5496,18300.0
2013-05-22 10:40:00,266.44,266.49,265.88,266.19,7800.0,218.7302,218.7713,218.2705,218.525,7800.0
2013-05-22 10:45:00,266.21,266.36,265.48,265.5,4100.0,218.5414,218.6646,217.9421,217.9586,4100.0
2013-05-22 10:50:00,265.66,265.72,265.29,265.51,3100.0,218.0899,218.1392,217.7862,217.9668,3100.0
2013-05-22 10:55:00,265.35,265.5,265.06,265.16,5300.0,217.8354,217.9586,217.5973,217.6794,5300.0
2013-05-22 11:00:00,264.89,265.21,264.87,264.93,4200.0,217.4578,217.7205,217.4414,217.4906,4200.0
2013-05-22 11:05:00,265.03,265.24,264.69,265.02,7200.0,217.5727,217.7451,217.2936,217.5645,7200.0
2013-05-22 11:10:00,265.09,265.34,264.96,265.34,4800.0,217.622,217.8272,217.5152,217.8272,4800.0
2013-05-22 11:15:00,265.35,265.35,264.92,264.92,1600.0,217.8354,217.8354,217.4824,217.4824,1600.0
2013-05-22 11:20:00,264.85,264.85,264.34,264.54,4200.0,217.4249,217.4249,217.0063,217.1705,4200.0
2013-05-22 11:25:00,264.44,264.89,264.44,264.89,6100.0,217.0884,217.4578,217.0884,217.4578,6100.0
2013-05-22 11:30:00,264.85,264.99,264.76,264.78,1900.0,217.4249,217.5399,217.3511,217.3675,1900.0
2013-05-22 11:35:00,264.72,264.86,264.58,264.58,4700.0,217.3182,217.4332,217.2033,217.2033,4700.0
2013-05-22 11:40:00,264.58,264.69,264.54,264.62,1300.0,217.2033,217.2936,217.1705,217.2361,1300.0
2013-05-22 11:45:00,264.69,265.09,264.69,264.95,3400.0,217.2936,217.622,217.2936,217.507,3400.0
2013-05-22 11:50:00,264.88,264.88,264.69,264.69,1000.0,217.4496,217.4496,217.2936,217.2936,1000.0
2013-05-22 11:55:00,264.65,264.85,264.64,264.71,1900.0,217.2608,217.4249,217.2525,217.31,1900.0
2013-05-22 12:00:00,264.74,264.84,264.74,264.79,2600.0,217.3346,217.4167,217.3346,217.3757,2600.0
2013-05-22 12:05:00,264.75,264.96,264.75,264.96,1700.0,217.3429,217.5152,217.3429,217.5152,1700.0
2013-05-22 12:10:00,264.89,264.93,264.59,264.65,3000.0,217.4578,217.4906,217.2115,217.2608,3000.0
2013-05-22 12:15:00,264.61,264.82,264.61,264.82,600.0,217.2279,217.4003,217.2279,217.4003,600.0
2013-05-22 12:20:00,264.82,264.82,264.82,264.82,100.0,217.4003,217.4003,217.4003,217.4003,100.0
2013-05-22 12:25:00,264.77,264.82,264.59,264.64,4800.0,217.3593,217.4003,217.2115,217.2525,4800.0
2013-05-22 12:30:00,264.69,264.79,264.26,264.27,3600.0,217.2936,217.3757,216.9406,216.9488,3600.0
2013-05-22 12:35:00,264.24,264.25,264.13,264.14,1000.0,216.9242,216.9324,216.8339,216.8421,1000.0
2013-05-22 12:40:00,264.03,264.11,264.03,264.11,300.0,216.7518,216.8175,216.7518,216.8175,300.0
2013-05-22 12:45:00,264.16,264.42,264.16,264.24,4200.0,216.8585,217.0719,216.8585,216.9242,4200.0
2013-05-22 12:50:00,264.23,264.41,264.2,264.41,1000.0,216.916,217.0637,216.8913,217.0637,1000.0
2013-05-22 12:55:00,264.46,264.55,264.35,264.41,2800.0,217.1048,217.1787,217.0145,217.0637,2800.0
2013-05-22 13:00:00,264.46,264.5,264.22,264.22,2600.0,217.1048,217.1376,216.9078,216.9078,2600.0
2013-05-22 13:05:00,264.28,264.28,263.85,263.85,2100.0,216.957,216.957,216.604,216.604,2100.0
2013-05-22 13:10:00,263.98,264.0,263.76,263.76,2900.0,216.7107,216.7271,216.5301,216.5301,2900.0
2013-05-22 13:15:00,263.58,263.74,262.75,262.75,8800.0,216.3824,216.5137,215.701,215.701,8800.0
2013-05-22 13:20:00,262.65,262.81,262.63,262.64,4100.0,215.6189,215.7502,215.6025,215.6107,4100.0
2013-05-22 13:25:00,262.56,262.68,262.55,262.68,600.0,215.545,215.6435,215.5368,215.6435,600.0
2013-05-22 13:30:00,262.58,262.62,262.25,262.31,3000.0,215.5614,215.5943,215.2905,215.3398,3000.0
2013-05-22 13:35:00,262.31,262.81,262.31,262.51,5900.0,215.3398,215.7502,215.3398,215.504,5900.0
2013-05-22 13:40:00,262.57,262.79,262.57,262.78,2100.0,215.5532,215.7338,215.5532,215.7256,2100.0
2013-05-22 13:45:00,262.7,262.74,262.06,262.19,2800.0,215.6599,215.6928,215.1345,215.2413,2800.0
2013-05-22 13:50:00,262.33,262.35,262.07,262.13,3600.0,215.3562,215.3726,215.1427,215.192,3600.0
2013-05-22 13:55:00,262.05,262.33,262.03,262.26,2300.0,215.1263,215.3562,215.1099,215.2987,2300.0
2013-05-22 14:00:00,262.41,262.83,261.4,261.4,7300.0,215.4219,215.7667,214.5927,214.5927,7300.0
2013-05-22 14:05:00,261.32,261.84,260.61,260.93,8900.0,214.527,214.9539,213.9442,214.2069,8900.0
2013-05-22 14:10:00,261.1,261.1,260.37,260.37,2800.0,214.3464,214.3464,213.7472,213.7472,2800.0
2013-05-22 14:15:00,260.43,260.98,260.43,260.98,4700.0,213.7964,214.2479,213.7964,214.2479,4700.0
2013-05-22 14:20:00,261.0,261.13,260.77,261.02,3300.0,214.2643,214.3711,214.0755,214.2808,3300.0
2013-05-22 14:25:00,261.12,261.19,260.37,260.38,3100.0,214.3629,214.4203,213.7472,213.7554,3100.0
2013-05-22 14:30:00,260.53,260.79,260.41,260.79,2300.0,213.8785,214.0919,213.78,214.0919,2300.0
2013-05-22 14:35:00,260.7,260.73,259.71,260.23,4600.0,214.0181,214.0427,213.2053,213.6322,4600.0
2013-05-22 14:40:00,260.09,260.1,259.76,259.85,2700.0,213.5173,213.5255,213.2464,213.3203,2700.0
2013-05-22 14:45:00,260.12,260.6,260.12,260.53,4400.0,213.5419,213.936,213.5419,213.8785,4400.0
2013-05-22 14:50:00,260.53,260.72,260.46,260.72,5700.0,213.8785,214.0345,213.821,214.0345,5700.0
2013-05-22 14:55:00,260.72,260.97,260.72,260.82,2300.0,214.0345,214.2397,214.0345,214.1166,2300.0
2013-05-22 15:00:00,260.76,260.76,260.37,260.41,5100.0,214.0673,214.0673,213.7472,213.78,5100.0
2013-05-22 15:05:00,260.34,260.34,260.05,260.32,4200.0,213.7225,213.7225,213.4845,213.7061,4200.0
2013-05-22 15:10:00,260.42,260.42,259.96,260.18,3100.0,213.7882,213.7882,213.4106,213.5912,3100.0
2013-05-22 15:15:00,260.16,260.31,259.92,260.05,1600.0,213.5748,213.6979,213.3777,213.4845,1600.0
2013-05-22 15:20:00,259.91,259.92,259.0,259.41,43300.0,213.3695,213.3777,212.6225,212.9591,43300.0
2013-05-22 15:25:00,259.42,259.53,258.95,258.95,6800.0,212.9673,213.0576,212.5814,212.5814,6800.0
2013-05-22 15:30:00,259.0,259.47,259.0,259.36,10600.0,212.6225,213.0083,212.6225,212.918,10600.0
2013-05-22 15:35:00,259.43,259.71,259.19,259.48,7100.0,212.9755,213.2053,212.7784,213.0165,7100.0
2013-05-22 15:40:00,259.51,260.38,259.44,259.99,8800.0,213.0411,213.7554,212.9837,213.4352,8800.0
2013-05-22 15:45:00,260.11,260.34,260.08,260.17,10800.0,213.5337,213.7225,213.5091,213.583,10800.0
2013-05-22 15:50:00,260.2,260.51,260.08,260.1,12800.0,213.6076,213.8621,213.5091,213.5255,12800.0
2013-05-22 15:55:00,260.22,260.33,259.28,259.62,34100.0,213.624,213.7143,212.8523,213.1314,34100.0
2013-05-23 09:30:00,258.85,259.35,257.85,258.79,8400.0,212.4993,212.9098,211.6784,212.4501,8400.0
2013-05-23 09:35:00,259.28,259.52,258.56,259.52,4200.0,212.8523,213.0494,212.2613,213.0494,4200.0
2013-05-23 09:40:00,259.87,259.9,258.8,259.09,7200.0,213.3367,213.3613,212.4583,212.6964,7200.0
2013-05-23 09:45:00,258.93,259.32,258.91,259.14,6200.0,212.565,212.8852,212.5486,212.7374,6200.0
2013-05-23 09:50:00,258.96,259.06,257.96,258.16,6800.0,212.5896,212.6717,211.7687,211.9329,6800.0
2013-05-23 09:55:00,258.19,258.36,257.05,257.68,27100.0,211.9575,212.0971,211.0216,211.5388,27100.0
2013-05-23 10:00:00,257.4,258.89,256.8,258.68,38700.0,211.309,212.5322,210.8164,212.3598,38700.0
2013-05-23 10:05:00,258.6,258.68,257.27,257.87,30900.0,212.2941,212.3598,211.2022,211.6948,30900.0
2013-05-23 10:10:00,258.01,258.89,257.55,258.51,12300.0,211.8097,212.5322,211.4321,212.2202,12300.0
2013-05-23 10:15:00,258.46,258.49,257.62,258.02,15400.0,212.1792,212.2038,211.4896,211.818,15400.0
2013-05-23 10:20:00,257.99,258.1,257.62,257.78,9100.0,211.7933,211.8836,211.4896,211.6209,9100.0
2013-05-23 10:25:00,257.75,258.12,257.2,257.28,9600.0,211.5963,211.9,211.1448,211.2105,9600.0
2013-05-23 10:30:00,257.59,257.62,257.0,257.59,15300.0,211.4649,211.4896,210.9806,211.4649,15300.0
2013-05-23 10:35:00,257.47,257.74,256.8,257.47,9000.0,211.3664,211.5881,210.8164,211.3664,9000.0
2013-05-23 10:40:00,257.36,257.56,256.49,256.52,10600.0,211.2761,211.4403,210.5619,210.5865,10600.0
2013-05-23 10:45:00,256.51,257.09,256.2,256.82,34100.0,210.5783,211.0545,210.3238,210.8328,34100.0
2013-05-23 10:50:00,256.9,257.17,256.7,257.08,3100.0,210.8985,211.1202,210.7343,211.0463,3100.0
2013-05-23 10:55:00,257.16,258.07,256.99,257.12,18500.0,211.1119,211.859,210.9724,211.0791,18500.0
2013-05-23 11:00:00,257.13,257.86,256.91,257.55,16100.0,211.0873,211.6866,210.9067,211.4321,16100.0
2013-05-23 11:05:00,257.49,258.14,257.34,258.04,3500.0,211.3829,211.9165,211.2597,211.8344,3500.0
2013-05-23 11:10:00,257.72,258.23,257.72,257.96,5000.0,211.5717,211.9903,211.5717,211.7687,5000.0
2013-05-23 11:15:00,257.94,258.11,256.81,257.56,11600.0,211.7523,211.8918,210.8246,211.4403,11600.0
2013-05-23 11:20:00,257.8,258.0,257.49,257.87,13300.0,211.6373,211.8015,211.3829,211.6948,13300.0
2013-05-23 11:25:00,257.99,258.18,257.85,258.07,4700.0,211.7933,211.9493,211.6784,211.859,4700.0
2013-05-23 11:30:00,257.99,258.25,257.99,258.12,2500.0,211.7933,212.0068,211.7933,211.9,2500.0
2013-05-23 11:35:00,258.14,258.57,258.14,258.36,5400.0,211.9165,212.2695,211.9165,212.0971,5400.0
2013-05-23 11:40:00,258.51,258.51,258.17,258.41,3400.0,212.2202,212.2202,211.9411,212.1381,3400.0
2013-05-23 11:45:00,258.5,258.71,258.39,258.71,3900.0,212.212,212.3844,212.1217,212.3844,3900.0
2013-05-23 11:50:00,258.66,259.19,258.66,258.8,4500.0,212.3434,212.7784,212.3434,212.4583,4500.0
2013-05-23 11:55:00,258.88,259.29,258.77,259.12,2700.0,212.524,212.8605,212.4337,212.721,2700.0
2013-05-23 12:00:00,259.12,259.4,258.61,259.12,3100.0,212.721,212.9508,212.3023,212.721,3100.0
2013-05-23 12:05:00,259.34,259.95,259.34,259.86,4400.0,212.9016,213.4024,212.9016,213.3285,4400.0
2013-05-23 12:10:00,259.92,260.24,259.02,259.02,12000.0,213.3777,213.6404,212.6389,212.6389,12000.0
2013-05-23 12:15:00,259.12,259.43,259.04,259.16,1900.0,212.721,212.9755,212.6553,212.7538,1900.0
2013-05-23 12:20:00,259.31,259.41,259.09,259.09,2000.0,212.877,212.9591,212.6964,212.6964,2000.0
2013-05-23 12:25:00,258.89,259.08,258.79,258.95,2100.0,212.5322,212.6881,212.4501,212.5814,2100.0
2013-05-23 12:30:00,258.9,259.08,258.71,258.85,1600.0,212.5404,212.6881,212.3844,212.4993,1600.0
2013-05-23 12:35:00,258.64,258.64,258.19,258.24,2100.0,212.3269,212.3269,211.9575,211.9986,2100.0
2013-05-23 12:40:00,258.39,258.41,258.29,258.41,300.0,212.1217,212.1381,212.0396,212.1381,300.0
2013-05-23 12:45:00,258.66,258.66,258.41,258.41,500.0,212.3434,212.3434,212.1381,212.1381,500.0
2013-05-23 12:50:00,258.43,258.72,258.38,258.56,800.0,212.1545,212.3926,212.1135,212.2613,800.0
2013-05-23 12:55:00,258.61,258.73,258.61,258.73,300.0,212.3023,212.4008,212.3023,212.4008,300.0
2013-05-23 13:00:00,258.6,258.81,258.6,258.75,400.0,212.2941,212.4665,212.2941,212.4172,400.0
2013-05-23 13:05:00,258.85,258.94,258.6,258.63,1400.0,212.4993,212.5732,212.2941,212.3187,1400.0
2013-05-23 13:10:00,258.58,258.61,258.5,258.5,1300.0,212.2777,212.3023,212.212,212.212,1300.0
2013-05-23 13:15:00,258.59,258.82,258.59,258.82,3400.0,212.2859,212.4747,212.2859,212.4747,3400.0
2013-05-23 13:20:00,258.77,258.88,258.62,258.78,3500.0,212.4337,212.524,212.3105,212.4419,3500.0
2013-05-23 13:25:00,258.78,258.78,258.55,258.61,1200.0,212.4419,212.4419,212.253,212.3023,1200.0
2013-05-23 13:30:00,258.54,258.68,258.5,258.68,1800.0,212.2448,212.3598,212.212,212.3598,1800.0
2013-05-23 13:35:00,258.81,259.09,258.66,258.83,3400.0,212.4665,212.6964,212.3434,212.4829,3400.0
2013-05-23 13:40:00,258.86,258.86,258.59,258.67,500.0,212.5075,212.5075,212.2859,212.3516,500.0
2013-05-23 13:45:00,258.73,258.73,258.56,258.65,13000.0,212.4008,212.4008,212.2613,212.3351,13000.0
2013-05-23 13:50:00,258.71,258.83,258.58,258.6,6200.0,212.3844,212.4829,212.2777,212.2941,6200.0
2013-05-23 13:55:00,258.6,259.08,258.6,259.08,800.0,212.2941,212.6881,212.2941,212.6881,800.0
2013-05-23 14:00:00,259.18,259.21,258.85,258.85,3700.0,212.7702,212.7949,212.4993,212.4993,3700.0
2013-05-23 14:05:00,259.04,259.68,258.96,259.18,3700.0,212.6553,213.1807,212.5896,212.7702,3700.0
2013-05-23 14:10:00,259.01,259.04,258.9,259.03,900.0,212.6307,212.6553,212.5404,212.6471,900.0
2013-05-23 14:15:00,259.08,259.17,258.99,258.99,3000.0,212.6881,212.762,212.6143,212.6143,3000.0
2013-05-23 14:20:00,259.0,259.0,258.78,258.97,800.0,212.6225,212.6225,212.4419,212.5978,800.0
2013-05-23 14:25:00,258.88,259.0,258.88,258.94,2600.0,212.524,212.6225,212.524,212.5732,2600.0
2013-05-23 14:30:00,258.83,259.0,258.73,258.99,3900.0,212.4829,212.6225,212.4008,212.6143,3900.0
2013-05-23 14:35:00,259.04,259.04,258.92,259.01,1600.0,212.6553,212.6553,212.5568,212.6307,1600.0
2013-05-23 14:40:00,259.03,259.44,259.0,259.3,3000.0,212.6471,212.9837,212.6225,212.8687,3000.0
2013-05-23 14:45:00,259.28,259.28,258.95,259.16,5000.0,212.8523,212.8523,212.5814,212.7538,5000.0
2013-05-23 14:50:00,259.27,259.47,258.95,258.99,5200.0,212.8441,213.0083,212.5814,212.6143,5200.0
2013-05-23 14:55:00,259.07,259.08,258.84,258.84,6000.0,212.6799,212.6881,212.4911,212.4911,6000.0
2013-05-23 15:00:00,258.93,259.08,258.9,258.97,4000.0,212.565,212.6881,212.5404,212.5978,4000.0
2013-05-23 15:05:00,258.84,259.14,258.8,259.0,7300.0,212.4911,212.7374,212.4583,212.6225,7300.0
2013-05-23 15:10:00,258.97,259.1,258.97,259.1,10300.0,212.5978,212.7046,212.5978,212.7046,10300.0
2013-05-23 15:15:00,259.1,259.19,258.56,258.6,5400.0,212.7046,212.7784,212.2613,212.2941,5400.0
2013-05-23 15:20:00,258.5,258.65,258.5,258.53,900.0,212.212,212.3351,212.212,212.2366,900.0
2013-05-23 15:25:00,258.55,258.63,258.22,258.53,7400.0,212.253,212.3187,211.9821,212.2366,7400.0
2013-05-23 15:30:00,258.58,259.15,258.58,258.64,4100.0,212.2777,212.7456,212.2777,212.3269,4100.0
2013-05-23 15:35:00,258.84,258.92,258.54,258.62,3900.0,212.4911,212.5568,212.2448,212.3105,3900.0
2013-05-23 15:40:00,258.64,258.95,258.59,258.82,4500.0,212.3269,212.5814,212.2859,212.4747,4500.0
2013-05-23 15:45:00,258.76,259.02,258.19,258.22,8000.0,212.4254,212.6389,211.9575,211.9821,8000.0
2013-05-23 15:50:00,258.25,258.65,258.23,258.58,7900.0,212.0068,212.3351,211.9903,212.2777,7900.0
2013-05-23 15:55:00,258.58,258.77,258.35,258.54,9800.0,212.2777,212.4337,212.0889,212.2448,9800.0
2013-05-24 09:30:00,256.5,256.5,255.71,255.96,7100.0,210.5701,210.5701,209.9216,210.1268,7100.0
2013-05-24 09:35:00,255.95,256.08,255.29,255.5,4900.0,210.1186,210.2253,209.5768,209.7492,4900.0
2013-05-24 09:40:00,255.28,256.44,255.28,256.43,900.0,209.5686,210.5209,209.5686,210.5127,900.0
2013-05-24 09:45:00,256.2,256.65,256.15,256.61,2400.0,210.3238,210.6933,210.2828,210.6604,2400.0
2013-05-24 09:50:00,256.33,256.45,256.12,256.21,1700.0,210.4306,210.5291,210.2582,210.3321,1700.0
2013-05-24 09:55:00,256.22,256.62,256.12,256.57,3500.0,210.3403,210.6686,210.2582,210.6276,3500.0
2013-05-24 10:00:00,256.42,256.57,255.23,255.23,5900.0,210.5045,210.6276,209.5275,209.5275,5900.0
2013-05-24 10:05:00,255.01,255.24,254.9,255.24,3600.0,209.3469,209.5357,209.2566,209.5357,3600.0
2013-05-24 10:10:00,255.52,255.54,254.64,254.72,35300.0,209.7656,209.782,209.0432,209.1089,35300.0
2013-05-24 10:15:00,254.85,255.19,254.72,255.01,9500.0,209.2156,209.4947,209.1089,209.3469,9500.0
2013-05-24 10:20:00,255.22,255.3,254.65,254.91,2600.0,209.5193,209.585,209.0514,209.2648,2600.0
2013-05-24 10:25:00,254.7,255.11,254.7,255.11,1500.0,209.0924,209.429,209.0924,209.429,1500.0
2013-05-24 10:30:00,255.57,255.89,255.57,255.64,1400.0,209.8067,210.0694,209.8067,209.8641,1400.0
2013-05-24 10:35:00,255.69,256.15,255.69,256.12,800.0,209.9052,210.2828,209.9052,210.2582,800.0
2013-05-24 10:40:00,256.24,256.37,256.24,256.37,400.0,210.3567,210.4634,210.3567,210.4634,400.0
2013-05-24 10:45:00,256.53,256.54,256.23,256.54,1600.0,210.5948,210.603,210.3485,210.603,1600.0
2013-05-24 10:50:00,256.49,256.78,256.43,256.67,2300.0,210.5619,210.8,210.5127,210.7097,2300.0
2013-05-24 10:55:00,256.86,256.99,256.86,256.99,400.0,210.8657,210.9724,210.8657,210.9724,400.0
2013-05-24 11:00:00,256.81,256.97,256.75,256.97,600.0,210.8246,210.956,210.7754,210.956,600.0
2013-05-24 11:05:00,256.97,257.8,256.97,257.8,900.0,210.956,211.6373,210.956,211.6373,900.0
2013-05-24 11:10:00,257.63,257.8,257.53,257.55,1000.0,211.4978,211.6373,211.4157,211.4321,1000.0
2013-05-24 11:15:00,257.49,257.49,257.49,257.49,100.0,211.3829,211.3829,211.3829,211.3829,100.0
2013-05-24 11:20:00,257.68,257.68,256.56,256.56,2700.0,211.5388,211.5388,210.6194,210.6194,2700.0
2013-05-24 11:25:00,256.69,256.77,256.68,256.68,300.0,210.7261,210.7918,210.7179,210.7179,300.0
2013-05-24 11:30:00,256.76,256.76,256.71,256.74,500.0,210.7836,210.7836,210.7425,210.7672,500.0
2013-05-24 11:35:00,256.86,257.0,256.84,256.96,700.0,210.8657,210.9806,210.8492,210.9478,700.0
2013-05-24 11:40:00,257.12,257.75,257.12,257.75,1200.0,211.0791,211.5963,211.0791,211.5963,1200.0
2013-05-24 11:45:00,257.93,257.93,257.58,257.65,1100.0,211.7441,211.7441,211.4567,211.5142,1100.0
2013-05-24 11:50:00,257.69,257.74,257.44,257.44,500.0,211.547,211.5881,211.3418,211.3418,500.0
2013-05-24 11:55:00,257.44,257.44,257.44,257.44,0.0,211.3418,211.3418,211.3418,211.3418,0.0
2013-05-24 12:00:00,257.73,257.77,257.73,257.77,300.0,211.5799,211.6127,211.5799,211.6127,300.0
2013-05-24 12:05:00,257.85,258.25,257.85,257.93,2700.0,211.6784,212.0068,211.6784,211.7441,2700.0
2013-05-24 12:10:00,257.87,257.87,257.68,257.83,700.0,211.6948,211.6948,211.5388,211.662,700.0
2013-05-24 12:15:00,257.95,258.07,257.9,258.07,1100.0,211.7605,211.859,211.7194,211.859,1100.0
2013-05-24 12:20:00,258.24,258.24,258.16,258.16,300.0,211.9986,211.9986,211.9329,211.9329,300.0
2013-05-24 12:25:00,258.06,258.45,257.92,258.45,2200.0,211.8508,212.171,211.7359,212.171,2200.0
2013-05-24 12:30:00,258.38,258.41,257.56,257.7,2400.0,212.1135,212.1381,211.4403,211.5553,2400.0
2013-05-24 12:35:00,257.51,257.51,257.51,257.51,300.0,211.3993,211.3993,211.3993,211.3993,300.0
2013-05-24 12:40:00,257.44,257.71,257.25,257.25,3200.0,211.3418,211.5635,211.1858,211.1858,3200.0
2013-05-24 12:45:00,257.3,257.93,257.12,257.9,3400.0,211.2269,211.7441,211.0791,211.7194,3400.0
2013-05-24 12:50:00,257.91,258.1,257.89,258.07,1500.0,211.7276,211.8836,211.7112,211.859,1500.0
2013-05-24 12:55:00,257.97,258.03,257.77,257.86,2400.0,211.7769,211.8262,211.6127,211.6866,2400.0
2013-05-24 13:00:00,257.88,258.08,257.88,258.08,200.0,211.703,211.8672,211.703,211.8672,200.0
2013-05-24 13:05:00,258.22,258.33,258.22,258.33,800.0,211.9821,212.0724,211.9821,212.0724,800.0
2013-05-24 13:10:00,258.33,258.33,258.33,258.33,0.0,212.0724,212.0724,212.0724,212.0724,0.0
2013-05-24 13:15:00,258.35,258.57,258.35,258.57,500.0,212.0889,212.2695,212.0889,212.2695,500.0
2013-05-24 13:20:00,258.84,258.94,258.82,258.94,600.0,212.4911,212.5732,212.4747,212.5732,600.0
2013-05-24 13:25:00,258.85,258.91,258.85,258.91,200.0,212.4993,212.5486,212.4993,212.5486,200.0
2013-05-24 13:30:00,258.91,258.91,258.91,258.91,100.0,212.5486,212.5486,212.5486,212.5486,100.0
2013-05-24 13:35:00,258.79,258.85,258.63,258.81,3600.0,212.4501,212.4993,212.3187,212.4665,3600.0
2013-05-24 13:40:00,258.72,258.85,258.61,258.69,1000.0,212.3926,212.4993,212.3023,212.368,1000.0
2013-05-24 13:45:00,258.53,258.53,258.43,258.5,500.0,212.2366,212.2366,212.1545,212.212,500.0
2013-05-24 13:50:00,258.53,258.53,258.5,258.5,800.0,212.2366,212.2366,212.212,212.212,800.0
2013-05-24 13:55:00,258.38,258.64,258.38,258.64,900.0,212.1135,212.3269,212.1135,212.3269,900.0
2013-05-24 14:00:00,258.64,258.64,258.63,258.63,200.0,212.3269,212.3269,212.3187,212.3187,200.0
2013-05-24 14:05:00,258.71,259.02,258.71,259.02,24300.0,212.3844,212.6389,212.3844,212.6389,24300.0
2013-05-24 14:10:00,258.93,259.0,258.88,258.99,1200.0,212.565,212.6225,212.524,212.6143,1200.0
2013-05-24 14:15:00,259.0,259.08,258.92,258.92,1900.0,212.6225,212.6881,212.5568,212.5568,1900.0
2013-05-24 14:20:00,258.93,259.04,258.85,258.86,2100.0,212.565,212.6553,212.4993,212.5075,2100.0
2013-05-24 14:25:00,258.83,258.83,258.72,258.72,1300.0,212.4829,212.4829,212.3926,212.3926,1300.0
2013-05-24 14:30:00,258.72,258.84,258.38,258.49,2600.0,212.3926,212.4911,212.1135,212.2038,2600.0
2013-05-24 14:35:00,258.26,258.43,257.96,258.3,1400.0,212.015,212.1545,211.7687,212.0478,1400.0
2013-05-24 14:40:00,258.44,258.61,258.31,258.5,2000.0,212.1627,212.3023,212.056,212.212,2000.0
2013-05-24 14:45:00,258.51,258.68,258.31,258.36,1600.0,212.2202,212.3598,212.056,212.0971,1600.0
2013-05-24 14:50:00,258.2,258.27,258.12,258.15,800.0,211.9657,212.0232,211.9,211.9247,800.0
2013-05-24 14:55:00,258.14,258.22,257.71,258.22,3700.0,211.9165,211.9821,211.5635,211.9821,3700.0
2013-05-24 15:00:00,258.22,258.26,257.85,257.92,2300.0,211.9821,212.015,211.6784,211.7359,2300.0
2013-05-24 15:05:00,257.95,258.52,257.8,258.47,8900.0,211.7605,212.2284,211.6373,212.1874,8900.0
2013-05-24 15:10:00,258.5,258.72,258.5,258.68,2900.0,212.212,212.3926,212.212,212.3598,2900.0
2013-05-24 15:15:00,258.57,258.57,258.42,258.51,7200.0,212.2695,212.2695,212.1463,212.2202,7200.0
2013-05-24 15:20:00,258.42,258.57,258.42,258.48,4600.0,212.1463,212.2695,212.1463,212.1956,4600.0
2013-05-24 15:25:00,258.38,258.42,257.93,258.03,3100.0,212.1135,212.1463,211.7441,211.8262,3100.0
2013-05-24 15:30:00,258.14,258.31,257.7,257.7,4000.0,211.9165,212.056,211.5553,211.5553,4000.0
2013-05-24 15:35:00,257.79,257.91,257.33,257.33,6300.0,211.6291,211.7276,211.2515,211.2515,6300.0
2013-05-24 15:40:00,257.38,257.53,257.29,257.47,9200.0,211.2926,211.4157,211.2187,211.3664,9200.0
2013-05-24 15:45:00,257.52,257.6,257.45,257.47,3800.0,211.4075,211.4732,211.35,211.3664,3800.0
2013-05-24 15:50:00,257.47,257.79,257.39,257.76,9800.0,211.3664,211.6291,211.3008,211.6045,9800.0
2013-05-24 15:55:00,257.76,258.02,257.59,257.79,7100.0,211.6045,211.818,211.4649,211.6291,7100.0
2013-05-28 09:30:00,260.45,260.45,258.85,259.98,11400.0,213.8128,213.8128,212.4993,213.427,11400.0
2013-05-28 09:35:00,260.36,260.59,257.2,257.8,27100.0,213.7389,213.9278,211.1448,211.6373,27100.0
2013-05-28 09:40:00,257.43,258.06,257.08,257.43,15300.0,211.3336,211.8508,211.0463,211.3336,15300.0
2013-05-28 09:45:00,257.72,258.63,257.41,258.2,2800.0,211.5717,212.3187,211.3172,211.9657,2800.0
2013-05-28 09:50:00,258.13,259.67,258.13,259.42,5400.0,211.9083,213.1725,211.9083,212.9673,5400.0
2013-05-28 09:55:00,259.41,259.58,258.08,258.38,3300.0,212.9591,213.0986,211.8672,212.1135,3300.0
2013-05-28 10:00:00,258.79,258.81,257.57,258.3,3200.0,212.4501,212.4665,211.4485,212.0478,3200.0
2013-05-28 10:05:00,258.51,259.27,258.41,258.95,10500.0,212.2202,212.8441,212.1381,212.5814,10500.0
2013-05-28 10:10:00,259.13,259.23,258.92,258.97,3900.0,212.7292,212.8113,212.5568,212.5978,3900.0
2013-05-28 10:15:00,258.78,258.94,258.72,258.94,4300.0,212.4419,212.5732,212.3926,212.5732,4300.0
2013-05-28 10:20:00,258.85,259.18,258.85,259.06,6600.0,212.4993,212.7702,212.4993,212.6717,6600.0
2013-05-28 10:25:00,259.05,259.17,258.86,258.93,3200.0,212.6635,212.762,212.5075,212.565,3200.0
2013-05-28 10:30:00,258.93,259.1,258.47,259.1,4900.0,212.565,212.7046,212.1874,212.7046,4900.0
2013-05-28 10:35:00,259.01,259.07,258.29,258.43,4000.0,212.6307,212.6799,212.0396,212.1545,4000.0
2013-05-28 10:40:00,258.41,258.6,258.26,258.42,4500.0,212.1381,212.2941,212.015,212.1463,4500.0
2013-05-28 10:45:00,258.37,258.92,258.11,258.92,2600.0,212.1053,212.5568,211.8918,212.5568,2600.0
2013-05-28 10:50:00,258.75,258.76,258.27,258.56,2700.0,212.4172,212.4254,212.0232,212.2613,2700.0
2013-05-28 10:55:00,258.46,258.46,258.31,258.43,2300.0,212.1792,212.1792,212.056,212.1545,2300.0
2013-05-28 11:00:00,258.42,258.58,258.33,258.45,3300.0,212.1463,212.2777,212.0724,212.171,3300.0
2013-05-28 11:05:00,258.47,258.47,258.16,258.26,4300.0,212.1874,212.1874,211.9329,212.015,4300.0
2013-05-28 11:10:00,258.17,258.61,258.04,258.51,3300.0,211.9411,212.3023,211.8344,212.2202,3300.0
2013-05-28 11:15:00,258.43,258.52,258.16,258.35,3900.0,212.1545,212.2284,211.9329,212.0889,3900.0
2013-05-28 11:20:00,258.35,258.45,257.81,257.81,2900.0,212.0889,212.171,211.6456,211.6456,2900.0
2013-05-28 11:25:00,257.87,258.54,257.69,258.54,4600.0,211.6948,212.2448,211.547,212.2448,4600.0
2013-05-28 11:30:00,258.55,258.55,258.14,258.49,3900.0,212.253,212.253,211.9165,212.2038,3900.0
2013-05-28 11:35:00,258.49,258.49,257.68,257.68,4600.0,212.2038,212.2038,211.5388,211.5388,4600.0
2013-05-28 11:40:00,257.86,257.88,257.59,257.77,4300.0,211.6866,211.703,211.4649,211.6127,4300.0
2013-05-28 11:45:00,257.83,257.96,257.37,257.63,10600.0,211.662,211.7687,211.2843,211.4978,10600.0
2013-05-28 11:50:00,257.66,258.31,257.66,258.17,4300.0,211.5224,212.056,211.5224,211.9411,4300.0
2013-05-28 11:55:00,258.19,258.21,257.51,257.51,3700.0,211.9575,211.9739,211.3993,211.3993,3700.0
2013-05-28 12:00:00,257.55,257.84,257.54,257.84,700.0,211.4321,211.6702,211.4239,211.6702,700.0
2013-05-28 12:05:00,258.1,258.18,258.05,258.17,1700.0,211.8836,211.9493,211.8426,211.9411,1700.0
2013-05-28 12:10:00,258.2,258.31,258.2,258.31,700.0,211.9657,212.056,211.9657,212.056,700.0
2013-05-28 12:15:00,258.17,258.36,258.17,258.36,600.0,211.9411,212.0971,211.9411,212.0971,600.0
2013-05-28 12:20:00,258.4,258.7,258.4,258.57,2100.0,212.1299,212.3762,212.1299,212.2695,2100.0
2013-05-28 12:25:00,258.55,258.68,258.38,258.68,2700.0,212.253,212.3598,212.1135,212.3598,2700.0
2013-05-28 12:30:00,258.59,258.69,258.47,258.69,1600.0,212.2859,212.368,212.1874,212.368,1600.0
2013-05-28 12:35:00,258.63,258.74,258.53,258.74,2200.0,212.3187,212.409,212.2366,212.409,2200.0
2013-05-28 12:40:00,258.69,259.12,258.69,258.94,3100.0,212.368,212.721,212.368,212.5732,3100.0
2013-05-28 12:45:00,258.94,258.94,258.72,258.74,600.0,212.5732,212.5732,212.3926,212.409,600.0
2013-05-28 12:50:00,258.5,258.5,258.41,258.41,1000.0,212.212,212.212,212.1381,212.1381,1000.0
2013-05-28 12:55:00,258.5,258.77,258.5,258.77,1000.0,212.212,212.4337,212.212,212.4337,1000.0
2013-05-28 13:00:00,258.76,258.93,258.52,258.66,5300.0,212.4254,212.565,212.2284,212.3434,5300.0
2013-05-28 13:05:00,258.7,258.7,258.48,258.69,1400.0,212.3762,212.3762,212.1956,212.368,1400.0
2013-05-28 13:10:00,258.78,258.99,258.74,258.74,1400.0,212.4419,212.6143,212.409,212.409,1400.0
2013-05-28 13:15:00,258.69,258.69,258.65,258.65,400.0,212.368,212.368,212.3351,212.3351,400.0
2013-05-28 13:20:00,258.71,258.71,258.45,258.59,1000.0,212.3844,212.3844,212.171,212.2859,1000.0
2013-05-28 13:25:00,258.75,258.9,258.61,258.61,1500.0,212.4172,212.5404,212.3023,212.3023,1500.0
2013-05-28 13:30:00,258.63,258.63,258.21,258.29,1800.0,212.3187,212.3187,211.9739,212.0396,1800.0
2013-05-28 13:35:00,258.28,258.5,258.28,258.5,200.0,212.0314,212.212,212.0314,212.212,200.0
2013-05-28 13:40:00,258.5,258.51,258.21,258.39,3200.0,212.212,212.2202,211.9739,212.1217,3200.0
2013-05-28 13:45:00,258.19,258.55,258.17,258.32,2500.0,211.9575,212.253,211.9411,212.0642,2500.0
2013-05-28 13:50:00,258.32,258.32,258.21,258.23,1900.0,212.0642,212.0642,211.9739,211.9903,1900.0
2013-05-28 13:55:00,258.15,258.28,257.93,258.28,1600.0,211.9247,212.0314,211.7441,212.0314,1600.0
2013-05-28 14:00:00,258.22,258.27,258.13,258.19,1900.0,211.9821,212.0232,211.9083,211.9575,1900.0
2013-05-28 14:05:00,258.16,258.26,258.16,258.22,600.0,211.9329,212.015,211.9329,211.9821,600.0
2013-05-28 14:10:00,258.12,258.23,257.9,258.23,4400.0,211.9,211.9903,211.7194,211.9903,4400.0
2013-05-28 14:15:00,258.05,258.32,257.98,258.32,2200.0,211.8426,212.0642,211.7851,212.0642,2200.0
2013-05-28 14:20:00,258.35,258.45,258.29,258.35,1600.0,212.0889,212.171,212.0396,212.0889,1600.0
2013-05-28 14:25:00,258.35,258.35,258.06,258.09,3100.0,212.0889,212.0889,211.8508,211.8754,3100.0
2013-05-28 14:30:00,258.25,258.47,258.25,258.37,1300.0,212.0068,212.1874,212.0068,212.1053,1300.0
2013-05-28 14:35:00,258.33,258.33,257.93,257.99,4600.0,212.0724,212.0724,211.7441,211.7933,4600.0
2013-05-28 14:40:00,258.08,258.1,257.99,258.05,2800.0,211.8672,211.8836,211.7933,211.8426,2800.0
2013-05-28 14:45:00,258.06,258.22,258.06,258.22,700.0,211.8508,211.9821,211.8508,211.9821,700.0
2013-05-28 14:50:00,258.27,258.95,258.27,258.94,2400.0,212.0232,212.5814,212.0232,212.5732,2400.0
2013-05-28 14:55:00,259.0,259.0,258.72,258.92,1900.0,212.6225,212.6225,212.3926,212.5568,1900.0
2013-05-28 15:00:00,258.95,259.15,258.71,259.15,3300.0,212.5814,212.7456,212.3844,212.7456,3300.0
2013-05-28 15:05:00,259.14,259.28,259.08,259.11,2800.0,212.7374,212.8523,212.6881,212.7128,2800.0
2013-05-28 15:10:00,259.1,259.34,259.0,259.34,5100.0,212.7046,212.9016,212.6225,212.9016,5100.0
2013-05-28 15:15:00,259.24,259.5,259.2,259.26,2800.0,212.8195,213.0329,212.7867,212.8359,2800.0
2013-05-28 15:20:00,259.59,259.59,259.32,259.41,2500.0,213.1068,213.1068,212.8852,212.9591,2500.0
2013-05-28 15:25:00,259.43,259.6,259.43,259.59,2200.0,212.9755,213.115,212.9755,213.1068,2200.0
2013-05-28 15:30:00,259.59,259.72,259.56,259.69,4100.0,213.1068,213.2135,213.0822,213.1889,4100.0
2013-05-28 15:35:00,259.68,259.93,259.66,259.91,6700.0,213.1807,213.3859,213.1643,213.3695,6700.0
2013-05-28 15:40:00,259.82,259.82,259.6,259.77,2900.0,213.2956,213.2956,213.115,213.2546,2900.0
2013-05-28 15:45:00,259.81,259.86,259.69,259.69,7300.0,213.2874,213.3285,213.1889,213.1889,7300.0
2013-05-28 15:50:00,259.75,259.82,259.55,259.68,6600.0,213.2382,213.2956,213.074,213.1807,6600.0
2013-05-28 15:55:00,259.67,259.99,259.56,259.86,13200.0,213.1725,213.4352,213.0822,213.3285,13200.0
2013-05-29 09:30:00,257.59,259.41,257.59,258.97,4600.0,211.4649,212.9591,211.4649,212.5978,4600.0
2013-05-29 09:35:00,258.61,258.89,257.68,258.6,4600.0,212.3023,212.5322,211.5388,212.2941,4600.0
2013-05-29 09:40:00,258.35,258.7,257.91,258.22,1600.0,212.0889,212.3762,211.7276,211.9821,1600.0
2013-05-29 09:45:00,258.44,258.72,258.04,258.72,1300.0,212.1627,212.3926,211.8344,212.3926,1300.0
2013-05-29 09:50:00,258.88,258.88,258.38,258.55,1200.0,212.524,212.524,212.1135,212.253,1200.0
2013-05-29 09:55:00,258.5,258.54,258.03,258.06,4300.0,212.212,212.2448,211.8262,211.8508,4300.0
2013-05-29 10:00:00,257.96,259.1,257.96,258.86,3200.0,211.7687,212.7046,211.7687,212.5075,3200.0
2013-05-29 10:05:00,258.99,259.0,258.36,258.36,5900.0,212.6143,212.6225,212.0971,212.0971,5900.0
2013-05-29 10:10:00,258.14,258.14,258.14,258.14,100.0,211.9165,211.9165,211.9165,211.9165,100.0
2013-05-29 10:15:00,258.17,258.68,258.07,258.14,5400.0,211.9411,212.3598,211.859,211.9165,5400.0
2013-05-29 10:20:00,258.2,258.27,257.63,257.81,4600.0,211.9657,212.0232,211.4978,211.6456,4600.0
2013-05-29 10:25:00,257.94,257.99,257.8,257.99,2900.0,211.7523,211.7933,211.6373,211.7933,2900.0
2013-05-29 10:30:00,258.0,258.08,257.7,257.81,6600.0,211.8015,211.8672,211.5553,211.6456,6600.0
2013-05-29 10:35:00,257.73,257.73,257.36,257.36,600.0,211.5799,211.5799,211.2761,211.2761,600.0
2013-05-29 10:40:00,257.13,257.28,256.49,256.71,7800.0,211.0873,211.2105,210.5619,210.7425,7800.0
2013-05-29 10:45:00,256.61,256.87,256.51,256.51,1900.0,210.6604,210.8739,210.5783,210.5783,1900.0
2013-05-29 10:50:00,256.38,256.75,256.38,256.71,3700.0,210.4716,210.7754,210.4716,210.7425,3700.0
2013-05-29 10:55:00,256.86,257.07,256.46,256.59,3300.0,210.8657,211.0381,210.5373,210.644,3300.0
2013-05-29 11:00:00,256.7,256.7,255.93,256.17,4500.0,210.7343,210.7343,210.1022,210.2992,4500.0
2013-05-29 11:05:00,256.24,256.25,256.14,256.14,900.0,210.3567,210.3649,210.2746,210.2746,900.0
2013-05-29 11:10:00,256.24,256.65,256.16,256.65,2600.0,210.3567,210.6933,210.291,210.6933,2600.0
2013-05-29 11:15:00,256.64,256.64,256.2,256.34,6900.0,210.6851,210.6851,210.3238,210.4388,6900.0
2013-05-29 11:20:00,256.4,256.42,256.25,256.33,5100.0,210.488,210.5045,210.3649,210.4306,5100.0
2013-05-29 11:25:00,256.21,256.4,256.21,256.33,4000.0,210.3321,210.488,210.3321,210.4306,4000.0
2013-05-29 11:30:00,256.24,256.48,256.18,256.28,1700.0,210.3567,210.5537,210.3074,210.3895,1700.0
2013-05-29 11:35:00,256.38,256.47,256.25,256.25,1500.0,210.4716,210.5455,210.3649,210.3649,1500.0
2013-05-29 11:40:00,256.23,256.23,255.7,255.7,6000.0,210.3485,210.3485,209.9134,209.9134,6000.0
2013-05-29 11:45:00,255.77,256.35,255.71,256.19,8900.0,209.9708,210.447,209.9216,210.3156,8900.0
2013-05-29 11:50:00,256.41,256.41,255.95,255.95,600.0,210.4962,210.4962,210.1186,210.1186,600.0
2013-05-29 11:55:00,255.79,256.17,255.79,256.17,1500.0,209.9873,210.2992,209.9873,210.2992,1500.0
2013-05-29 12:00:00,256.01,256.17,255.86,255.88,1300.0,210.1679,210.2992,210.0447,210.0611,1300.0
2013-05-29 12:05:00,256.07,256.1,255.98,255.98,1000.0,210.2171,210.2418,210.1432,210.1432,1000.0
2013-05-29 12:10:00,255.9,256.03,255.9,256.03,200.0,210.0776,210.1843,210.0776,210.1843,200.0
2013-05-29 12:15:00,256.14,256.14,255.94,255.96,1600.0,210.2746,210.2746,210.1104,210.1268,1600.0
2013-05-29 12:20:00,256.02,256.06,255.92,255.99,1000.0,210.1761,210.2089,210.094,210.1515,1000.0
2013-05-29 12:25:00,255.86,255.94,255.5,255.57,2100.0,210.0447,210.1104,209.7492,209.8067,2100.0
2013-05-29 12:30:00,255.86,255.86,255.55,255.69,2100.0,210.0447,210.0447,209.7902,209.9052,2100.0
2013-05-29 12:35:00,255.49,255.68,255.49,255.66,1400.0,209.741,209.897,209.741,209.8805,1400.0
2013-05-29 12:40:00,255.56,255.7,255.56,255.66,1000.0,209.7984,209.9134,209.7984,209.8805,1000.0
2013-05-29 12:45:00,255.68,255.68,255.13,255.14,5700.0,209.897,209.897,209.4454,209.4537,5700.0
2013-05-29 12:50:00,255.13,255.25,254.97,255.25,5600.0,209.4454,209.544,209.3141,209.544,5600.0
2013-05-29 12:55:00,255.27,255.55,255.25,255.25,3600.0,209.5604,209.7902,209.544,209.544,3600.0
2013-05-29 13:00:00,255.33,255.41,255.25,255.41,600.0,209.6096,209.6753,209.544,209.6753,600.0
2013-05-29 13:05:00,255.33,255.33,255.28,255.28,400.0,209.6096,209.6096,209.5686,209.5686,400.0
2013-05-29 13:10:00,254.93,255.12,254.86,255.01,2900.0,209.2813,209.4372,209.2238,209.3469,2900.0
2013-05-29 13:15:00,255.28,255.31,255.12,255.15,2100.0,209.5686,209.5932,209.4372,209.4619,2100.0
2013-05-29 13:20:00,255.39,255.45,255.06,255.14,1700.0,209.6589,209.7081,209.388,209.4537,1700.0
2013-05-29 13:25:00,255.06,255.2,255.06,255.19,500.0,209.388,209.5029,209.388,209.4947,500.0
2013-05-29 13:30:00,255.43,255.55,255.34,255.51,1000.0,209.6917,209.7902,209.6178,209.7574,1000.0
2013-05-29 13:35:00,255.59,255.9,255.57,255.81,1900.0,209.8231,210.0776,209.8067,210.0037,1900.0
2013-05-29 13:40:00,255.84,256.2,255.8,256.2,8100.0,210.0283,210.3238,209.9955,210.3238,8100.0
2013-05-29 13:45:00,256.17,256.17,255.9,255.9,1100.0,210.2992,210.2992,210.0776,210.0776,1100.0
2013-05-29 13:50:00,256.02,256.07,255.89,255.89,2800.0,210.1761,210.2171,210.0694,210.0694,2800.0
2013-05-29 13:55:00,255.97,256.41,255.97,256.26,7500.0,210.135,210.4962,210.135,210.3731,7500.0
2013-05-29 14:00:00,256.23,256.23,255.7,255.79,4400.0,210.3485,210.3485,209.9134,209.9873,4400.0
2013-05-29 14:05:00,255.86,256.01,255.79,256.01,1700.0,210.0447,210.1679,209.9873,210.1679,1700.0
2013-05-29 14:10:00,256.42,256.45,256.29,256.29,3500.0,210.5045,210.5291,210.3977,210.3977,3500.0
2013-05-29 14:15:00,256.28,256.38,256.03,256.03,2500.0,210.3895,210.4716,210.1843,210.1843,2500.0
2013-05-29 14:20:00,256.1,256.25,256.1,256.25,1600.0,210.2418,210.3649,210.2418,210.3649,1600.0
2013-05-29 14:25:00,256.21,256.34,256.05,256.07,2300.0,210.3321,210.4388,210.2007,210.2171,2300.0
2013-05-29 14:30:00,256.3,256.33,255.97,256.08,1400.0,210.4059,210.4306,210.135,210.2253,1400.0
2013-05-29 14:35:00,256.03,256.09,255.88,256.05,1600.0,210.1843,210.2335,210.0611,210.2007,1600.0
2013-05-29 14:40:00,256.0,256.38,255.9,256.38,1800.0,210.1597,210.4716,210.0776,210.4716,1800.0
2013-05-29 14:45:00,256.42,256.42,256.16,256.3,1600.0,210.5045,210.5045,210.291,210.4059,1600.0
2013-05-29 14:50:00,256.09,256.19,255.9,256.14,1900.0,210.2335,210.3156,210.0776,210.2746,1900.0
2013-05-29 14:55:00,256.26,256.37,256.06,256.06,2200.0,210.3731,210.4634,210.2089,210.2089,2200.0
2013-05-29 15:00:00,255.96,256.1,255.92,256.02,2100.0,210.1268,210.2418,210.094,210.1761,2100.0
2013-05-29 15:05:00,255.88,256.14,255.88,256.14,1600.0,210.0611,210.2746,210.0611,210.2746,1600.0
2013-05-29 15:10:00,256.11,256.22,255.98,256.11,2900.0,210.25,210.3403,210.1432,210.25,2900.0
2013-05-29 15:15:00,256.12,256.12,255.91,255.95,2700.0,210.2582,210.2582,210.0858,210.1186,2700.0
2013-05-29 15:20:00,256.02,256.16,255.99,256.11,2800.0,210.1761,210.291,210.1515,210.25,2800.0
2013-05-29 15:25:00,256.29,256.38,256.19,256.29,4500.0,210.3977,210.4716,210.3156,210.3977,4500.0
2013-05-29 15:30:00,256.26,256.34,256.14,256.25,5100.0,210.3731,210.4388,210.2746,210.3649,5100.0
2013-05-29 15:35:00,256.18,256.19,256.0,256.13,4100.0,210.3074,210.3156,210.1597,210.2664,4100.0
2013-05-29 15:40:00,256.13,256.15,255.83,255.98,5000.0,210.2664,210.2828,210.0201,210.1432,5000.0
2013-05-29 15:45:00,255.89,255.89,255.34,255.59,13700.0,210.0694,210.0694,209.6178,209.8231,13700.0
2013-05-29 15:50:00,255.51,255.59,255.22,255.28,11700.0,209.7574,209.8231,209.5193,209.5686,11700.0
2013-05-29 15:55:00,255.27,255.27,254.99,255.0,20000.0,209.5604,209.5604,209.3305,209.3387,20000.0
2013-05-30 09:30:00,256.29,256.61,254.38,255.78,6100.0,210.3977,210.6604,208.8297,209.9791,6100.0
2013-05-30 09:35:00,255.98,255.98,254.45,254.89,4900.0,210.1432,210.1432,208.8872,209.2484,4900.0
2013-05-30 09:40:00,255.01,255.1,254.45,254.78,4900.0,209.3469,209.4208,208.8872,209.1581,4900.0
2013-05-30 09:45:00,254.7,255.76,254.68,255.45,6600.0,209.0924,209.9626,209.076,209.7081,6600.0
2013-05-30 09:50:00,255.56,255.93,254.82,255.17,2700.0,209.7984,210.1022,209.191,209.4783,2700.0
2013-05-30 09:55:00,255.0,255.29,254.86,254.91,8700.0,209.3387,209.5768,209.2238,209.2648,8700.0
2013-05-30 10:00:00,254.83,255.23,254.75,254.97,12200.0,209.1992,209.5275,209.1335,209.3141,12200.0
2013-05-30 10:05:00,254.99,255.29,254.84,255.02,3600.0,209.3305,209.5768,209.2074,209.3551,3600.0
2013-05-30 10:10:00,254.81,255.24,254.81,254.82,4900.0,209.1827,209.5357,209.1827,209.191,4900.0
2013-05-30 10:15:00,254.96,255.06,254.58,254.82,8800.0,209.3059,209.388,208.9939,209.191,8800.0
2013-05-30 10:20:00,254.88,255.19,254.68,254.8,4800.0,209.2402,209.4947,209.076,209.1745,4800.0
2013-05-30 10:25:00,254.86,254.86,254.8,254.8,500.0,209.2238,209.2238,209.1745,209.1745,500.0
2013-05-30 10:30:00,254.81,255.0,254.78,254.96,2600.0,209.1827,209.3387,209.1581,209.3059,2600.0
2013-05-30 10:35:00,254.96,255.16,254.87,254.94,3600.0,209.3059,209.4701,209.232,209.2895,3600.0
2013-05-30 10:40:00,255.0,255.24,254.87,254.87,4800.0,209.3387,209.5357,209.232,209.232,4800.0
2013-05-30 10:45:00,255.02,255.31,254.88,255.06,4400.0,209.3551,209.5932,209.2402,209.388,4400.0
2013-05-30 10:50:00,254.96,255.15,254.82,255.0,4000.0,209.3059,209.4619,209.191,209.3387,4000.0
2013-05-30 10:55:00,255.0,255.26,254.98,255.01,4100.0,209.3387,209.5522,209.3223,209.3469,4100.0
2013-05-30 11:00:00,255.04,255.37,254.99,255.14,5000.0,209.3716,209.6425,209.3305,209.4537,5000.0
2013-05-30 11:05:00,255.14,255.29,254.93,254.94,4100.0,209.4537,209.5768,209.2813,209.2895,4100.0
2013-05-30 11:10:00,254.94,255.38,254.83,255.18,3300.0,209.2895,209.6507,209.1992,209.4865,3300.0
2013-05-30 11:15:00,254.8,254.99,254.73,254.81,2000.0,209.1745,209.3305,209.1171,209.1827,2000.0
2013-05-30 11:20:00,254.96,255.22,254.69,255.09,8300.0,209.3059,209.5193,209.0842,209.4126,8300.0
2013-05-30 11:25:00,255.09,255.11,254.75,254.75,1500.0,209.4126,209.429,209.1335,209.1335,1500.0
2013-05-30 11:30:00,255.0,255.12,254.9,254.91,2600.0,209.3387,209.4372,209.2566,209.2648,2600.0
2013-05-30 11:35:00,254.91,255.23,254.91,254.97,2200.0,209.2648,209.5275,209.2648,209.3141,2200.0
2013-05-30 11:40:00,255.03,255.18,254.95,255.01,2100.0,209.3634,209.4865,209.2977,209.3469,2100.0
2013-05-30 11:45:00,254.97,255.09,254.7,254.7,3700.0,209.3141,209.4126,209.0924,209.0924,3700.0
2013-05-30 11:50:00,254.87,254.99,254.78,254.78,3000.0,209.232,209.3305,209.1581,209.1581,3000.0
2013-05-30 11:55:00,254.89,254.9,254.82,254.82,500.0,209.2484,209.2566,209.191,209.191,500.0
2013-05-30 12:00:00,254.93,255.13,254.86,254.97,5600.0,209.2813,209.4454,209.2238,209.3141,5600.0
2013-05-30 12:05:00,254.97,255.04,254.97,254.97,900.0,209.3141,209.3716,209.3141,209.3141,900.0
2013-05-30 12:10:00,254.9,254.9,254.72,254.88,9600.0,209.2566,209.2566,209.1089,209.2402,9600.0
2013-05-30 12:15:00,254.84,254.89,254.4,254.6,5700.0,209.2074,209.2484,208.8462,209.0103,5700.0
2013-05-30 12:20:00,254.51,254.63,254.23,254.37,7100.0,208.9365,209.035,208.7066,208.8215,7100.0
2013-05-30 12:25:00,254.35,254.59,254.18,254.59,1900.0,208.8051,209.0021,208.6656,209.0021,1900.0
2013-05-30 12:30:00,254.46,254.53,254.26,254.26,2700.0,208.8954,208.9529,208.7312,208.7312,2700.0
2013-05-30 12:35:00,254.24,254.29,254.01,254.11,2700.0,208.7148,208.7559,208.526,208.6081,2700.0
2013-05-30 12:40:00,254.12,254.13,253.53,253.64,7200.0,208.6163,208.6245,208.1319,208.2223,7200.0
2013-05-30 12:45:00,253.6,253.8,253.6,253.7,1800.0,208.1894,208.3536,208.1894,208.2715,1800.0
2013-05-30 12:50:00,253.7,253.75,253.32,253.47,6500.0,208.2715,208.3126,207.9596,208.0827,6500.0
2013-05-30 12:55:00,253.4,253.64,253.4,253.52,3400.0,208.0252,208.2223,208.0252,208.1237,3400.0
2013-05-30 13:00:00,253.62,253.81,253.28,253.28,6900.0,208.2058,208.3618,207.9267,207.9267,6900.0
2013-05-30 13:05:00,253.24,253.37,253.2,253.32,2300.0,207.8939,208.0006,207.861,207.9596,2300.0
2013-05-30 13:10:00,253.24,253.27,253.0,253.18,7400.0,207.8939,207.9185,207.6969,207.8446,7400.0
2013-05-30 13:15:00,253.15,253.32,252.79,253.26,13900.0,207.82,207.9596,207.5245,207.9103,13900.0
2013-05-30 13:20:00,253.46,253.7,253.4,253.57,4400.0,208.0745,208.2715,208.0252,208.1648,4400.0
2013-05-30 13:25:00,253.64,253.64,253.39,253.63,3600.0,208.2223,208.2223,208.017,208.214,3600.0
2013-05-30 13:30:00,253.8,253.91,253.59,253.68,3800.0,208.3536,208.4439,208.1812,208.2551,3800.0
2013-05-30 13:35:00,253.79,253.8,253.63,253.76,3800.0,208.3454,208.3536,208.214,208.3208,3800.0
2013-05-30 13:40:00,253.68,253.98,253.68,253.98,2200.0,208.2551,208.5014,208.2551,208.5014,2200.0
2013-05-30 13:45:00,254.1,254.1,253.84,254.07,3300.0,208.5999,208.5999,208.3864,208.5753,3300.0
2013-05-30 13:50:00,254.06,254.19,254.06,254.12,1400.0,208.567,208.6738,208.567,208.6163,1400.0
2013-05-30 13:55:00,254.25,254.84,254.25,254.83,7100.0,208.723,209.2074,208.723,209.1992,7100.0
2013-05-30 14:00:00,254.89,255.14,254.81,254.94,3700.0,209.2484,209.4537,209.1827,209.2895,3700.0
2013-05-30 14:05:00,254.91,254.92,254.3,254.47,6100.0,209.2648,209.273,208.7641,208.9036,6100.0
2013-05-30 14:10:00,254.4,254.51,254.35,254.35,2000.0,208.8462,208.9365,208.8051,208.8051,2000.0
2013-05-30 14:15:00,254.26,254.41,254.26,254.33,2000.0,208.7312,208.8544,208.7312,208.7887,2000.0
2013-05-30 14:20:00,254.41,254.5,254.34,254.41,4200.0,208.8544,208.9283,208.7969,208.8544,4200.0
2013-05-30 14:25:00,254.5,254.61,254.34,254.61,3600.0,208.9283,209.0186,208.7969,209.0186,3600.0
2013-05-30 14:30:00,254.56,254.92,254.52,254.91,4500.0,208.9775,209.273,208.9447,209.2648,4500.0
2013-05-30 14:35:00,254.84,255.03,254.77,254.97,5300.0,209.2074,209.3634,209.1499,209.3141,5300.0
2013-05-30 14:40:00,254.86,255.12,254.76,254.77,4200.0,209.2238,209.4372,209.1417,209.1499,4200.0
2013-05-30 14:45:00,254.59,254.71,254.49,254.71,2200.0,209.0021,209.1007,208.92,209.1007,2200.0
2013-05-30 14:50:00,254.87,254.99,254.73,254.87,3700.0,209.232,209.3305,209.1171,209.232,3700.0
2013-05-30 14:55:00,254.98,255.03,254.96,254.99,2000.0,209.3223,209.3634,209.3059,209.3305,2000.0
2013-05-30 15:00:00,255.08,255.08,254.88,254.89,4400.0,209.4044,209.4044,209.2402,209.2484,4400.0
2013-05-30 15:05:00,254.92,255.13,254.88,255.01,3500.0,209.273,209.4454,209.2402,209.3469,3500.0
2013-05-30 15:10:00,255.02,255.07,254.75,254.87,5500.0,209.3551,209.3962,209.1335,209.232,5500.0
2013-05-30 15:15:00,254.88,254.9,254.83,254.86,4000.0,209.2402,209.2566,209.1992,209.2238,4000.0
2013-05-30 15:20:00,254.86,254.97,254.68,254.68,4500.0,209.2238,209.3141,209.076,209.076,4500.0
2013-05-30 15:25:00,254.59,254.75,254.58,254.58,4800.0,209.0021,209.1335,208.9939,208.9939,4800.0
2013-05-30 15:30:00,254.67,254.71,254.28,254.28,5700.0,209.0678,209.1007,208.7476,208.7476,5700.0
2013-05-30 15:35:00,254.22,254.27,253.84,253.88,10900.0,208.6984,208.7394,208.3864,208.4193,10900.0
2013-05-30 15:40:00,253.87,253.96,253.8,253.88,16000.0,208.4111,208.485,208.3536,208.4193,16000.0
2013-05-30 15:45:00,253.93,253.94,253.1,253.16,16100.0,208.4603,208.4685,207.7789,207.8282,16100.0
2013-05-30 15:50:00,253.17,253.34,252.97,253.1,20300.0,207.8364,207.976,207.6722,207.7789,20300.0
2013-05-30 15:55:00,253.18,253.26,252.67,252.98,32800.0,207.8446,207.9103,207.4259,207.6804,32800.0
2013-05-31 09:30:00,252.9,254.88,252.9,254.63,10700.0,207.6148,209.2402,207.6148,209.035,10700.0
2013-05-31 09:35:00,255.13,255.79,254.79,255.79,4800.0,209.4454,209.9873,209.1663,209.9873,4800.0
2013-05-31 09:40:00,255.31,257.08,255.31,256.79,3400.0,209.5932,211.0463,209.5932,210.8082,3400.0
2013-05-31 09:45:00,256.82,257.46,256.82,257.46,3300.0,210.8328,211.3582,210.8328,211.3582,3300.0
2013-05-31 09:50:00,257.41,257.76,257.11,257.56,6600.0,211.3172,211.6045,211.0709,211.4403,6600.0
2013-05-31 09:55:00,257.29,257.73,257.27,257.73,1400.0,211.2187,211.5799,211.2022,211.5799,1400.0
2013-05-31 10:00:00,257.73,258.18,257.73,258.17,1300.0,211.5799,211.9493,211.5799,211.9411,1300.0
2013-05-31 10:05:00,258.12,258.71,257.57,257.89,13200.0,211.9,212.3844,211.4485,211.7112,13200.0
2013-05-31 10:10:00,257.83,258.17,257.83,257.91,1300.0,211.662,211.9411,211.662,211.7276,1300.0
2013-05-31 10:15:00,258.07,259.02,258.01,258.46,8200.0,211.859,212.6389,211.8097,212.1792,8200.0
2013-05-31 10:20:00,258.6,258.69,258.07,258.47,2900.0,212.2941,212.368,211.859,212.1874,2900.0
2013-05-31 10:25:00,258.42,258.42,258.0,258.03,6300.0,212.1463,212.1463,211.8015,211.8262,6300.0
2013-05-31 10:30:00,258.41,258.89,258.41,258.82,2500.0,212.1381,212.5322,212.1381,212.4747,2500.0
2013-05-31 10:35:00,258.84,259.31,258.75,259.31,5600.0,212.4911,212.877,212.4172,212.877,5600.0
2013-05-31 10:40:00,259.37,259.76,259.14,259.22,11600.0,212.9262,213.2464,212.7374,212.8031,11600.0
2013-05-31 10:45:00,259.46,259.73,259.45,259.71,1900.0,213.0001,213.2218,212.9919,213.2053,1900.0
2013-05-31 10:50:00,259.71,259.81,259.65,259.76,2200.0,213.2053,213.2874,213.1561,213.2464,2200.0
2013-05-31 10:55:00,259.92,260.4,259.91,260.19,6100.0,213.3777,213.7718,213.3695,213.5994,6100.0
2013-05-31 11:00:00,260.2,260.5,259.95,260.5,5900.0,213.6076,213.8539,213.4024,213.8539,5900.0
2013-05-31 11:05:00,260.52,261.34,260.52,261.11,7000.0,213.8703,214.5435,213.8703,214.3546,7000.0
2013-05-31 11:10:00,261.29,261.34,261.05,261.05,3100.0,214.5024,214.5435,214.3054,214.3054,3100.0
2013-05-31 11:15:00,260.95,261.07,260.89,260.99,2000.0,214.2233,214.3218,214.174,214.2561,2000.0
2013-05-31 11:20:00,260.92,261.0,260.54,260.54,5000.0,214.1987,214.2643,213.8867,213.8867,5000.0
2013-05-31 11:25:00,260.53,260.82,260.5,260.78,3200.0,213.8785,214.1166,213.8539,214.0837,3200.0
2013-05-31 11:30:00,260.73,261.28,260.65,260.98,3800.0,214.0427,214.4942,213.977,214.2479,3800.0
2013-05-31 11:35:00,260.95,261.12,260.83,261.12,1800.0,214.2233,214.3629,214.1248,214.3629,1800.0
2013-05-31 11:40:00,261.1,261.19,261.04,261.11,1700.0,214.3464,214.4203,214.2972,214.3546,1700.0
2013-05-31 11:45:00,261.17,261.19,261.07,261.19,3400.0,214.4039,214.4203,214.3218,214.4203,3400.0
2013-05-31 11:50:00,261.05,261.05,260.79,261.04,3000.0,214.3054,214.3054,214.0919,214.2972,3000.0
2013-05-31 11:55:00,261.09,261.09,260.84,260.87,2600.0,214.3382,214.3382,214.133,214.1576,2600.0
2013-05-31 12:00:00,260.83,260.83,260.03,260.31,3600.0,214.1248,214.1248,213.468,213.6979,3600.0
2013-05-31 12:05:00,260.31,260.9,260.31,260.64,2900.0,213.6979,214.1822,213.6979,213.9688,2900.0
2013-05-31 12:10:00,260.6,260.6,260.33,260.33,900.0,213.936,213.936,213.7143,213.7143,900.0
2013-05-31 12:15:00,260.26,260.26,259.9,259.9,2700.0,213.6568,213.6568,213.3613,213.3613,2700.0
2013-05-31 12:20:00,260.0,260.01,259.45,259.72,7600.0,213.4434,213.4516,212.9919,213.2135,7600.0
2013-05-31 12:25:00,259.6,259.93,259.6,259.93,800.0,213.115,213.3859,213.115,213.3859,800.0
2013-05-31 12:30:00,259.95,260.05,259.91,260.05,1500.0,213.4024,213.4845,213.3695,213.4845,1500.0
2013-05-31 12:35:00,260.03,260.21,259.98,260.21,1900.0,213.468,213.6158,213.427,213.6158,1900.0
2013-05-31 12:40:00,260.19,260.57,260.19,260.57,1600.0,213.5994,213.9113,213.5994,213.9113,1600.0
2013-05-31 12:45:00,260.55,260.7,260.53,260.7,1300.0,213.8949,214.0181,213.8785,214.0181,1300.0
2013-05-31 12:50:00,260.59,260.69,260.35,260.4,3800.0,213.9278,214.0099,213.7307,213.7718,3800.0
2013-05-31 12:55:00,260.4,260.47,260.34,260.47,900.0,213.7718,213.8292,213.7225,213.8292,900.0
2013-05-31 13:00:00,260.49,260.84,260.49,260.76,3000.0,213.8457,214.133,213.8457,214.0673,3000.0
2013-05-31 13:05:00,260.81,260.85,260.74,260.74,2100.0,214.1084,214.1412,214.0509,214.0509,2100.0
2013-05-31 13:10:00,260.74,260.74,260.48,260.48,2200.0,214.0509,214.0509,213.8375,213.8375,2200.0
2013-05-31 13:15:00,260.32,260.46,260.27,260.27,1900.0,213.7061,213.821,213.6651,213.6651,1900.0
2013-05-31 13:20:00,260.29,260.45,260.29,260.44,1200.0,213.6815,213.8128,213.6815,213.8046,1200.0
2013-05-31 13:25:00,260.62,260.96,260.59,260.92,4500.0,213.9524,214.2315,213.9278,214.1987,4500.0
2013-05-31 13:30:00,261.06,261.06,260.58,260.71,2100.0,214.3136,214.3136,213.9195,214.0263,2100.0
2013-05-31 13:35:00,260.66,260.67,260.45,260.46,3700.0,213.9852,213.9934,213.8128,213.821,3700.0
2013-05-31 13:40:00,260.44,260.44,259.66,259.74,10300.0,213.8046,213.8046,213.1643,213.23,10300.0
2013-05-31 13:45:00,259.73,259.95,259.32,259.37,5000.0,213.2218,213.4024,212.8852,212.9262,5000.0
2013-05-31 13:50:00,259.48,259.56,259.34,259.41,2900.0,213.0165,213.0822,212.9016,212.9591,2900.0
2013-05-31 13:55:00,259.4,259.45,259.22,259.41,2400.0,212.9508,212.9919,212.8031,212.9591,2400.0
2013-05-31 14:00:00,259.71,259.75,259.55,259.56,2200.0,213.2053,213.2382,213.074,213.0822,2200.0
2013-05-31 14:05:00,259.75,260.15,259.75,259.97,3400.0,213.2382,213.5665,213.2382,213.4188,3400.0
2013-05-31 14:10:00,259.95,259.95,259.41,259.45,2100.0,213.4024,213.4024,212.9591,212.9919,2100.0
2013-05-31 14:15:00,259.36,259.74,259.36,259.74,1500.0,212.918,213.23,212.918,213.23,1500.0
2013-05-31 14:20:00,259.71,259.76,259.6,259.72,2600.0,213.2053,213.2464,213.115,213.2135,2600.0
2013-05-31 14:25:00,259.75,259.77,259.58,259.71,1800.0,213.2382,213.2546,213.0986,213.2053,1800.0
2013-05-31 14:30:00,259.71,259.71,259.38,259.63,3100.0,213.2053,213.2053,212.9344,213.1397,3100.0
2013-05-31 14:35:00,259.5,259.5,259.07,259.1,3300.0,213.0329,213.0329,212.6799,212.7046,3300.0
2013-05-31 14:40:00,259.14,259.21,258.92,259.04,3700.0,212.7374,212.7949,212.5568,212.6553,3700.0
2013-05-31 14:45:00,259.02,259.03,258.59,258.59,4900.0,212.6389,212.6471,212.2859,212.2859,4900.0
2013-05-31 14:50:00,258.7,258.74,258.31,258.38,4600.0,212.3762,212.409,212.056,212.1135,4600.0
2013-05-31 14:55:00,258.38,258.86,258.38,258.86,4800.0,212.1135,212.5075,212.1135,212.5075,4800.0
2013-05-31 15:00:00,258.75,259.1,258.68,259.01,3400.0,212.4172,212.7046,212.3598,212.6307,3400.0
2013-05-31 15:05:00,258.98,259.1,258.87,259.1,3200.0,212.606,212.7046,212.5157,212.7046,3200.0
2013-05-31 15:10:00,259.11,259.14,258.92,258.94,4500.0,212.7128,212.7374,212.5568,212.5732,4500.0
2013-05-31 15:15:00,258.93,259.2,258.93,259.11,1400.0,212.565,212.7867,212.565,212.7128,1400.0
2013-05-31 15:20:00,259.1,259.45,259.1,259.37,6800.0,212.7046,212.9919,212.7046,212.9262,6800.0
2013-05-31 15:25:00,259.33,259.89,259.33,259.34,9100.0,212.8934,213.3531,212.8934,212.9016,9100.0
2013-05-31 15:30:00,259.24,259.34,258.7,258.83,6300.0,212.8195,212.9016,212.3762,212.4829,6300.0
2013-05-31 15:35:00,258.88,259.6,258.87,259.35,8200.0,212.524,213.115,212.5157,212.9098,8200.0
2013-05-31 15:40:00,259.27,259.51,259.25,259.42,6500.0,212.8441,213.0411,212.8277,212.9673,6500.0
2013-05-31 15:45:00,259.38,259.38,259.02,259.2,6000.0,212.9344,212.9344,212.6389,212.7867,6000.0
2013-05-31 15:50:00,259.12,259.12,258.7,258.86,9300.0,212.721,212.721,212.3762,212.5075,9300.0
2013-05-31 15:55:00,258.85,258.85,257.45,257.45,17000.0,212.4993,212.4993,211.35,211.35,17000.0
2013-06-03 09:30:00,257.23,257.23,255.76,256.27,9500.0,211.1694,211.1694,209.9626,210.3813,9500.0
2013-06-03 09:35:00,256.31,256.47,255.35,255.85,4600.0,210.4142,210.5455,209.6261,210.0365,4600.0
2013-06-03 09:40:00,255.46,255.64,254.81,254.81,3400.0,209.7164,209.8641,209.1827,209.1827,3400.0
2013-06-03 09:45:00,254.82,255.26,254.81,254.9,2900.0,209.191,209.5522,209.1827,209.2566,2900.0
2013-06-03 09:50:00,255.05,256.12,255.0,256.1,2900.0,209.3798,210.2582,209.3387,210.2418,2900.0
2013-06-03 09:55:00,256.64,256.65,256.19,256.29,2400.0,210.6851,210.6933,210.3156,210.3977,2400.0
2013-06-03 10:00:00,256.43,256.64,255.67,256.48,7600.0,210.5127,210.6851,209.8888,210.5537,7600.0
2013-06-03 10:05:00,256.51,256.9,256.36,256.81,3700.0,210.5783,210.8985,210.4552,210.8246,3700.0
2013-06-03 10:10:00,257.09,257.43,256.08,256.08,3600.0,211.0545,211.3336,210.2253,210.2253,3600.0
2013-06-03 10:15:00,256.15,256.15,255.23,255.49,5400.0,210.2828,210.2828,209.5275,209.741,5400.0
2013-06-03 10:20:00,255.5,255.9,255.2,255.39,4000.0,209.7492,210.0776,209.5029,209.6589,4000.0
2013-06-03 10:25:00,255.02,255.14,254.15,254.93,7600.0,209.3551,209.4537,208.6409,209.2813,7600.0
2013-06-03 10:30:00,254.91,255.0,254.42,254.73,6000.0,209.2648,209.3387,208.8626,209.1171,6000.0
2013-06-03 10:35:00,254.67,254.79,254.28,254.35,3600.0,209.0678,209.1663,208.7476,208.8051,3600.0
2013-06-03 10:40:00,254.2,254.24,253.65,254.1,3600.0,208.682,208.7148,208.2305,208.5999,3600.0
2013-06-03 10:45:00,254.19,254.44,254.14,254.44,1300.0,208.6738,208.879,208.6327,208.879,1300.0
2013-06-03 10:50:00,254.62,254.87,254.55,254.58,2200.0,209.0268,209.232,208.9693,208.9939,2200.0
2013-06-03 10:55:00,254.71,254.73,253.74,254.01,3100.0,209.1007,209.1171,208.3043,208.526,3100.0
2013-06-03 11:00:00,254.12,254.34,254.02,254.02,2700.0,208.6163,208.7969,208.5342,208.5342,2700.0
2013-06-03 11:05:00,253.98,254.31,253.63,254.29,1800.0,208.5014,208.7723,208.214,208.7559,1800.0
2013-06-03 11:10:00,254.09,254.15,253.37,253.44,2100.0,208.5917,208.6409,208.0006,208.0581,2100.0
2013-06-03 11:15:00,253.53,254.01,253.52,253.63,800.0,208.1319,208.526,208.1237,208.214,800.0
2013-06-03 11:20:00,253.47,253.87,253.18,253.18,2500.0,208.0827,208.4111,207.8446,207.8446,2500.0
2013-06-03 11:25:00,253.38,253.64,252.91,253.2,5900.0,208.0088,208.2223,207.623,207.861,5900.0
2013-06-03 11:30:00,253.21,253.66,253.08,253.46,2000.0,207.8692,208.2387,207.7625,208.0745,2000.0
2013-06-03 11:35:00,253.15,253.44,253.09,253.09,4400.0,207.82,208.0581,207.7707,207.7707,4400.0
2013-06-03 11:40:00,252.87,253.34,252.58,253.32,2800.0,207.5901,207.976,207.3521,207.9596,2800.0
2013-06-03 11:45:00,253.32,254.34,253.32,254.34,3800.0,207.9596,208.7969,207.9596,208.7969,3800.0
2013-06-03 11:50:00,254.45,254.64,254.31,254.39,2700.0,208.8872,209.0432,208.7723,208.838,2700.0
2013-06-03 11:55:00,254.37,254.54,254.28,254.38,1500.0,208.8215,208.9611,208.7476,208.8297,1500.0
2013-06-03 12:00:00,254.41,254.55,254.38,254.39,1600.0,208.8544,208.9693,208.8297,208.838,1600.0
2013-06-03 12:05:00,254.06,254.4,253.88,254.4,1800.0,208.567,208.8462,208.4193,208.8462,1800.0
2013-06-03 12:10:00,254.58,254.62,254.26,254.28,1000.0,208.9939,209.0268,208.7312,208.7476,1000.0
2013-06-03 12:15:00,254.34,254.39,254.04,254.17,3000.0,208.7969,208.838,208.5506,208.6573,3000.0
2013-06-03 12:20:00,254.24,254.79,254.15,254.66,9000.0,208.7148,209.1663,208.6409,209.0596,9000.0
2013-06-03 12:25:00,254.63,254.63,254.14,254.33,1400.0,209.035,209.035,208.6327,208.7887,1400.0
2013-06-03 12:30:00,254.34,254.62,254.04,254.1,3100.0,208.7969,209.0268,208.5506,208.5999,3100.0
2013-06-03 12:35:00,254.2,254.31,254.16,254.31,800.0,208.682,208.7723,208.6491,208.7723,800.0
2013-06-03 12:40:00,254.21,254.59,254.21,254.59,200.0,208.6902,209.0021,208.6902,209.0021,200.0
2013-06-03 12:45:00,254.7,254.9,254.7,254.9,400.0,209.0924,209.2566,209.0924,209.2566,400.0
2013-06-03 12:50:00,254.9,255.08,254.89,255.08,800.0,209.2566,209.4044,209.2484,209.4044,800.0
2013-06-03 12:55:00,255.08,255.1,254.84,254.84,1800.0,209.4044,209.4208,209.2074,209.2074,1800.0
2013-06-03 13:00:00,255.04,255.1,254.84,254.96,1100.0,209.3716,209.4208,209.2074,209.3059,1100.0
2013-06-03 13:05:00,255.18,255.57,255.18,255.57,800.0,209.4865,209.8067,209.4865,209.8067,800.0
2013-06-03 13:10:00,255.6,255.6,255.29,255.29,900.0,209.8313,209.8313,209.5768,209.5768,900.0
2013-06-03 13:15:00,255.23,255.29,255.09,255.21,900.0,209.5275,209.5768,209.4126,209.5111,900.0
2013-06-03 13:20:00,255.22,255.22,254.75,254.88,2500.0,209.5193,209.5193,209.1335,209.2402,2500.0
2013-06-03 13:25:00,255.1,255.11,254.96,255.11,1000.0,209.4208,209.429,209.3059,209.429,1000.0
2013-06-03 13:30:00,255.22,255.43,255.22,255.34,700.0,209.5193,209.6917,209.5193,209.6178,700.0
2013-06-03 13:35:00,255.35,255.43,255.15,255.27,3800.0,209.6261,209.6917,209.4619,209.5604,3800.0
2013-06-03 13:40:00,255.3,255.3,254.88,254.95,3200.0,209.585,209.585,209.2402,209.2977,3200.0
2013-06-03 13:45:00,255.05,255.35,254.83,255.35,1400.0,209.3798,209.6261,209.1992,209.6261,1400.0
2013-06-03 13:50:00,255.31,255.94,255.29,255.29,3500.0,209.5932,210.1104,209.5768,209.5768,3500.0
2013-06-03 13:55:00,255.24,255.44,255.15,255.44,1600.0,209.5357,209.6999,209.4619,209.6999,1600.0
2013-06-03 14:00:00,255.36,255.43,255.16,255.16,700.0,209.6343,209.6917,209.4701,209.4701,700.0
2013-06-03 14:05:00,255.71,256.15,255.48,256.15,2100.0,209.9216,210.2828,209.7328,210.2828,2100.0
2013-06-03 14:10:00,256.14,256.14,256.12,256.12,200.0,210.2746,210.2746,210.2582,210.2582,200.0
2013-06-03 14:15:00,256.07,256.12,255.92,256.04,1800.0,210.2171,210.2582,210.094,210.1925,1800.0
2013-06-03 14:20:00,256.0,256.71,256.0,256.67,1100.0,210.1597,210.7425,210.1597,210.7097,1100.0
2013-06-03 14:25:00,256.61,256.81,256.3,256.3,4500.0,210.6604,210.8246,210.4059,210.4059,4500.0
2013-06-03 14:30:00,256.21,256.21,256.13,256.14,900.0,210.3321,210.3321,210.2664,210.2746,900.0
2013-06-03 14:35:00,256.11,256.32,256.11,256.32,1900.0,210.25,210.4224,210.25,210.4224,1900.0
2013-06-03 14:40:00,256.85,257.46,256.7,257.35,3100.0,210.8575,211.3582,210.7343,211.2679,3100.0
2013-06-03 14:45:00,257.3,257.3,256.61,256.61,1800.0,211.2269,211.2269,210.6604,210.6604,1800.0
2013-06-03 14:50:00,256.78,257.13,256.78,257.0,1800.0,210.8,211.0873,210.8,210.9806,1800.0
2013-06-03 14:55:00,257.02,257.02,256.86,257.0,1700.0,210.997,210.997,210.8657,210.9806,1700.0
2013-06-03 15:00:00,257.0,257.34,257.0,257.34,3200.0,210.9806,211.2597,210.9806,211.2597,3200.0
2013-06-03 15:05:00,257.31,257.51,257.18,257.26,2600.0,211.2351,211.3993,211.1284,211.194,2600.0
2013-06-03 15:10:00,257.15,257.38,257.0,257.23,3800.0,211.1037,211.2926,210.9806,211.1694,3800.0
2013-06-03 15:15:00,257.11,257.31,257.11,257.31,2000.0,211.0709,211.2351,211.0709,211.2351,2000.0
2013-06-03 15:20:00,257.39,257.7,257.38,257.65,2000.0,211.3008,211.5553,211.2926,211.5142,2000.0
2013-06-03 15:25:00,257.66,257.85,257.64,257.64,3400.0,211.5224,211.6784,211.506,211.506,3400.0
2013-06-03 15:30:00,257.54,257.75,257.31,257.68,4900.0,211.4239,211.5963,211.2351,211.5388,4900.0
2013-06-03 15:35:00,257.67,257.9,257.58,257.9,2400.0,211.5306,211.7194,211.4567,211.7194,2400.0
2013-06-03 15:40:00,257.89,258.11,257.84,258.11,2800.0,211.7112,211.8918,211.6702,211.8918,2800.0
2013-06-03 15:45:00,258.07,258.57,258.07,258.21,6800.0,211.859,212.2695,211.859,211.9739,6800.0
2013-06-03 15:50:00,258.1,258.58,258.0,258.48,10800.0,211.8836,212.2777,211.8015,212.1956,10800.0
2013-06-03 15:55:00,258.57,258.75,258.14,258.46,10600.0,212.2695,212.4172,211.9165,212.1792,10600.0
2013-06-04 09:30:00,258.66,259.05,258.01,258.32,3800.0,212.3434,212.6635,211.8097,212.0642,3800.0
2013-06-04 09:35:00,258.3,258.48,258.05,258.05,1500.0,212.0478,212.1956,211.8426,211.8426,1500.0
2013-06-04 09:40:00,258.56,258.56,258.28,258.53,600.0,212.2613,212.2613,212.0314,212.2366,600.0
2013-06-04 09:45:00,258.13,258.13,257.42,257.5,1300.0,211.9083,211.9083,211.3254,211.3911,1300.0
2013-06-04 09:50:00,257.55,257.55,256.88,256.88,600.0,211.4321,211.4321,210.8821,210.8821,600.0
2013-06-04 09:55:00,256.6,257.64,256.6,256.89,5100.0,210.6522,211.506,210.6522,210.8903,5100.0
2013-06-04 10:00:00,257.14,257.4,256.96,256.96,700.0,211.0955,211.309,210.9478,210.9478,700.0
2013-06-04 10:05:00,256.97,256.97,256.22,256.22,1200.0,210.956,210.956,210.3403,210.3403,1200.0
2013-06-04 10:10:00,256.2,256.29,256.2,256.29,400.0,210.3238,210.3977,210.3238,210.3977,400.0
2013-06-04 10:15:00,256.09,256.26,256.08,256.19,1200.0,210.2335,210.3731,210.2253,210.3156,1200.0
2013-06-04 10:20:00,256.28,256.45,256.17,256.35,1700.0,210.3895,210.5291,210.2992,210.447,1700.0
2013-06-04 10:25:00,256.47,256.69,256.47,256.69,300.0,210.5455,210.7261,210.5455,210.7261,300.0
2013-06-04 10:30:00,256.52,257.24,256.32,257.24,3400.0,210.5865,211.1776,210.4224,211.1776,3400.0
2013-06-04 10:35:00,256.98,256.99,256.86,256.86,700.0,210.9642,210.9724,210.8657,210.8657,700.0
2013-06-04 10:40:00,256.8,256.95,256.57,256.77,2600.0,210.8164,210.9395,210.6276,210.7918,2600.0
2013-06-04 10:45:00,256.9,256.9,256.37,256.37,1100.0,210.8985,210.8985,210.4634,210.4634,1100.0
2013-06-04 10:50:00,256.33,256.42,255.55,255.64,4200.0,210.4306,210.5045,209.7902,209.8641,4200.0
2013-06-04 10:55:00,255.42,255.58,255.34,255.38,2300.0,209.6835,209.8149,209.6178,209.6507,2300.0
2013-06-04 11:00:00,255.38,255.7,254.91,255.7,3900.0,209.6507,209.9134,209.2648,209.9134,3900.0
2013-06-04 11:05:00,255.68,255.97,255.59,255.96,2600.0,209.897,210.135,209.8231,210.1268,2600.0
2013-06-04 11:10:00,255.78,255.88,255.53,255.77,2600.0,209.9791,210.0611,209.7738,209.9708,2600.0
2013-06-04 11:15:00,255.77,255.9,255.65,255.65,4300.0,209.9708,210.0776,209.8723,209.8723,4300.0
2013-06-04 11:20:00,255.75,256.06,255.75,255.91,9300.0,209.9544,210.2089,209.9544,210.0858,9300.0
2013-06-04 11:25:00,255.8,256.38,255.8,256.38,3600.0,209.9955,210.4716,209.9955,210.4716,3600.0
2013-06-04 11:30:00,256.39,256.43,255.88,255.99,2800.0,210.4798,210.5127,210.0611,210.1515,2800.0
2013-06-04 11:35:00,256.09,256.09,255.83,255.83,400.0,210.2335,210.2335,210.0201,210.0201,400.0
2013-06-04 11:40:00,255.96,256.27,255.87,256.27,1700.0,210.1268,210.3813,210.0529,210.3813,1700.0
2013-06-04 11:45:00,256.36,256.36,256.01,256.13,1100.0,210.4552,210.4552,210.1679,210.2664,1100.0
2013-06-04 11:50:00,256.06,256.06,255.89,255.93,1500.0,210.2089,210.2089,210.0694,210.1022,1500.0
2013-06-04 11:55:00,256.01,256.01,255.8,255.8,1600.0,210.1679,210.1679,209.9955,209.9955,1600.0
2013-06-04 12:00:00,255.64,255.76,255.43,255.43,2200.0,209.8641,209.9626,209.6917,209.6917,2200.0
2013-06-04 12:05:00,255.42,255.53,255.32,255.32,2800.0,209.6835,209.7738,209.6014,209.6014,2800.0
2013-06-04 12:10:00,255.32,255.66,255.28,255.48,2100.0,209.6014,209.8805,209.5686,209.7328,2100.0
2013-06-04 12:15:00,255.23,255.23,254.9,255.03,1100.0,209.5275,209.5275,209.2566,209.3634,1100.0
2013-06-04 12:20:00,255.0,255.05,254.95,254.95,700.0,209.3387,209.3798,209.2977,209.2977,700.0
2013-06-04 12:25:00,254.96,254.96,254.8,254.87,7300.0,209.3059,209.3059,209.1745,209.232,7300.0
2013-06-04 12:30:00,254.87,255.06,254.87,255.06,1800.0,209.232,209.388,209.232,209.388,1800.0
2013-06-04 12:35:00,255.06,255.3,255.06,255.3,700.0,209.388,209.585,209.388,209.585,700.0
2013-06-04 12:40:00,255.31,255.31,255.31,255.31,100.0,209.5932,209.5932,209.5932,209.5932,100.0
2013-06-04 12:45:00,255.34,255.4,255.15,255.17,2500.0,209.6178,209.6671,209.4619,209.4783,2500.0
2013-06-04 12:50:00,255.26,255.69,255.17,255.69,1800.0,209.5522,209.9052,209.4783,209.9052,1800.0
2013-06-04 12:55:00,255.6,255.6,254.9,255.08,1400.0,209.8313,209.8313,209.2566,209.4044,1400.0
2013-06-04 13:00:00,255.09,255.44,255.02,255.29,2600.0,209.4126,209.6999,209.3551,209.5768,2600.0
2013-06-04 13:05:00,255.43,255.43,255.33,255.33,200.0,209.6917,209.6917,209.6096,209.6096,200.0
2013-06-04 13:10:00,255.31,255.42,255.31,255.39,400.0,209.5932,209.6835,209.5932,209.6589,400.0
2013-06-04 13:15:00,255.4,255.47,255.34,255.41,600.0,209.6671,209.7246,209.6178,209.6753,600.0
2013-06-04 13:20:00,255.44,255.51,255.33,255.51,2000.0,209.6999,209.7574,209.6096,209.7574,2000.0
2013-06-04 13:25:00,255.32,255.39,254.25,254.26,5900.0,209.6014,209.6589,208.723,208.7312,5900.0
2013-06-04 13:30:00,254.19,254.7,254.16,254.7,1500.0,208.6738,209.0924,208.6491,209.0924,1500.0
2013-06-04 13:35:00,254.7,254.7,254.2,254.34,3300.0,209.0924,209.0924,208.682,208.7969,3300.0
2013-06-04 13:40:00,254.34,254.46,254.2,254.4,4900.0,208.7969,208.8954,208.682,208.8462,4900.0
2013-06-04 13:45:00,254.3,254.31,253.73,253.87,2800.0,208.7641,208.7723,208.2961,208.4111,2800.0
2013-06-04 13:50:00,254.01,254.26,253.93,254.15,2400.0,208.526,208.7312,208.4603,208.6409,2400.0
2013-06-04 13:55:00,253.95,254.07,253.88,254.07,1200.0,208.4767,208.5753,208.4193,208.5753,1200.0
2013-06-04 14:00:00,254.1,254.24,253.54,253.63,4900.0,208.5999,208.7148,208.1402,208.214,4900.0
2013-06-04 14:05:00,253.79,253.86,253.75,253.75,2700.0,208.3454,208.4029,208.3126,208.3126,2700.0
2013-06-04 14:10:00,253.65,253.99,253.34,253.99,11500.0,208.2305,208.5096,207.976,208.5096,11500.0
2013-06-04 14:15:00,253.9,254.43,253.9,254.11,3200.0,208.4357,208.8708,208.4357,208.6081,3200.0
2013-06-04 14:20:00,254.29,254.37,254.29,254.34,1200.0,208.7559,208.8215,208.7559,208.7969,1200.0
2013-06-04 14:25:00,254.06,254.31,253.94,254.27,900.0,208.567,208.7723,208.4685,208.7394,900.0
2013-06-04 14:30:00,254.31,255.08,254.29,254.97,12200.0,208.7723,209.4044,208.7559,209.3141,12200.0
2013-06-04 14:35:00,254.95,255.47,254.88,255.46,3500.0,209.2977,209.7246,209.2402,209.7164,3500.0
2013-06-04 14:40:00,255.59,256.25,255.59,256.17,8400.0,209.8231,210.3649,209.8231,210.2992,8400.0
2013-06-04 14:45:00,256.02,256.25,256.01,256.11,3700.0,210.1761,210.3649,210.1679,210.25,3700.0
2013-06-04 14:50:00,256.27,256.61,256.18,256.31,2400.0,210.3813,210.6604,210.3074,210.4142,2400.0
2013-06-04 14:55:00,256.25,256.25,255.72,255.95,4200.0,210.3649,210.3649,209.9298,210.1186,4200.0
2013-06-04 15:00:00,255.8,256.28,255.76,256.23,2900.0,209.9955,210.3895,209.9626,210.3485,2900.0
2013-06-04 15:05:00,256.29,256.35,255.74,255.99,6700.0,210.3977,210.447,209.9462,210.1515,6700.0
2013-06-04 15:10:00,256.18,256.24,255.98,256.0,12900.0,210.3074,210.3567,210.1432,210.1597,12900.0
2013-06-04 15:15:00,256.1,256.32,256.0,256.15,2800.0,210.2418,210.4224,210.1597,210.2828,2800.0
2013-06-04 15:20:00,256.12,256.42,256.0,256.21,3400.0,210.2582,210.5045,210.1597,210.3321,3400.0
2013-06-04 15:25:00,256.05,256.44,256.05,256.22,2800.0,210.2007,210.5209,210.2007,210.3403,2800.0
2013-06-04 15:30:00,256.24,256.68,256.24,256.68,4200.0,210.3567,210.7179,210.3567,210.7179,4200.0
2013-06-04 15:35:00,256.66,256.67,256.27,256.46,3600.0,210.7015,210.7097,210.3813,210.5373,3600.0
2013-06-04 15:40:00,256.49,256.93,256.49,256.77,4100.0,210.5619,210.9231,210.5619,210.7918,4100.0
2013-06-04 15:45:00,256.92,256.96,256.26,256.32,3400.0,210.9149,210.9478,210.3731,210.4224,3400.0
2013-06-04 15:50:00,256.35,256.58,256.11,256.54,7600.0,210.447,210.6358,210.25,210.603,7600.0
2013-06-04 15:55:00,256.76,257.11,256.57,256.6,25200.0,210.7836,211.0709,210.6276,210.6522,25200.0
2013-06-05 09:30:00,255.56,255.56,253.21,254.4,5900.0,209.7984,209.7984,207.8692,208.8462,5900.0
2013-06-05 09:35:00,254.09,254.16,254.08,254.08,400.0,208.5917,208.6491,208.5835,208.5835,400.0
2013-06-05 09:40:00,254.01,254.85,253.9,254.85,6900.0,208.526,209.2156,208.4357,209.2156,6900.0
2013-06-05 09:45:00,254.83,254.83,254.45,254.48,2000.0,209.1992,209.1992,208.8872,208.9118,2000.0
2013-06-05 09:50:00,254.64,254.79,254.12,254.4,1300.0,209.0432,209.1663,208.6163,208.8462,1300.0
2013-06-05 09:55:00,254.32,254.63,253.99,253.99,1200.0,208.7805,209.035,208.5096,208.5096,1200.0
2013-06-05 10:00:00,254.02,255.02,253.9,254.19,5500.0,208.5342,209.3551,208.4357,208.6738,5500.0
2013-06-05 10:05:00,254.31,254.39,254.0,254.0,1400.0,208.7723,208.838,208.5178,208.5178,1400.0
2013-06-05 10:10:00,254.0,254.05,253.52,253.52,7000.0,208.5178,208.5588,208.1237,208.1237,7000.0
2013-06-05 10:15:00,253.52,253.52,252.25,252.66,13000.0,208.1237,208.1237,207.0811,207.4177,13000.0
2013-06-05 10:20:00,253.02,253.11,252.74,252.93,4000.0,207.7133,207.7872,207.4834,207.6394,4000.0
2013-06-05 10:25:00,253.07,253.51,252.6,253.51,3600.0,207.7543,208.1155,207.3685,208.1155,3600.0
2013-06-05 10:30:00,253.2,253.45,252.89,252.89,900.0,207.861,208.0663,207.6065,207.6065,900.0
2013-06-05 10:35:00,252.86,253.43,252.8,253.08,4200.0,207.5819,208.0499,207.5327,207.7625,4200.0
2013-06-05 10:40:00,252.98,252.98,252.92,252.92,300.0,207.6804,207.6804,207.6312,207.6312,300.0
2013-06-05 10:45:00,253.01,253.07,252.87,253.0,7400.0,207.7051,207.7543,207.5901,207.6969,7400.0
2013-06-05 10:50:00,252.85,252.88,252.76,252.84,1400.0,207.5737,207.5983,207.4998,207.5655,1400.0
2013-06-05 10:55:00,252.69,253.06,252.66,253.06,600.0,207.4424,207.7461,207.4177,207.7461,600.0
2013-06-05 11:00:00,252.88,252.93,252.23,252.65,6900.0,207.5983,207.6394,207.0647,207.4095,6900.0
2013-06-05 11:05:00,252.61,252.61,252.21,252.31,5300.0,207.3767,207.3767,207.0483,207.1304,5300.0
2013-06-05 11:10:00,252.39,252.69,252.36,252.69,1700.0,207.1961,207.4424,207.1715,207.4424,1700.0
2013-06-05 11:15:00,252.93,252.93,252.31,252.42,3600.0,207.6394,207.6394,207.1304,207.2207,3600.0
2013-06-05 11:20:00,252.26,252.41,252.12,252.34,2700.0,207.0894,207.2125,206.9744,207.155,2700.0
2013-06-05 11:25:00,252.36,252.49,252.0,252.08,31600.0,207.1715,207.2782,206.8759,206.9416,31600.0
2013-06-05 11:30:00,252.02,252.06,251.93,251.99,2400.0,206.8923,206.9252,206.8184,206.8677,2400.0
2013-06-05 11:35:00,251.97,252.47,251.7,252.47,5000.0,206.8513,207.2618,206.6296,207.2618,5000.0
2013-06-05 11:40:00,252.33,252.51,252.33,252.51,34200.0,207.1468,207.2946,207.1468,207.2946,34200.0
2013-06-05 11:45:00,252.51,252.74,252.15,252.18,6600.0,207.2946,207.4834,206.9991,207.0237,6600.0
2013-06-05 11:50:00,252.18,252.18,252.02,252.04,1100.0,207.0237,207.0237,206.8923,206.9088,1100.0
2013-06-05 11:55:00,252.19,252.21,251.99,252.03,3200.0,207.0319,207.0483,206.8677,206.9005,3200.0
2013-06-05 12:00:00,252.14,252.2,251.92,252.05,2200.0,206.9908,207.0401,206.8102,206.917,2200.0
2013-06-05 12:05:00,252.19,252.26,251.89,252.18,11800.0,207.0319,207.0894,206.7856,207.0237,11800.0
2013-06-05 12:10:00,252.1,252.2,251.86,252.19,9000.0,206.958,207.0401,206.761,207.0319,9000.0
2013-06-05 12:15:00,252.18,252.22,251.95,252.22,1600.0,207.0237,207.0565,206.8349,207.0565,1600.0
2013-06-05 12:20:00,252.33,252.48,252.25,252.25,900.0,207.1468,207.27,207.0811,207.0811,900.0
2013-06-05 12:25:00,252.41,252.57,252.36,252.41,7600.0,207.2125,207.3438,207.1715,207.2125,7600.0
2013-06-05 12:30:00,252.33,252.47,252.26,252.39,3700.0,207.1468,207.2618,207.0894,207.1961,3700.0
2013-06-05 12:35:00,252.19,252.3,252.0,252.01,2600.0,207.0319,207.1222,206.8759,206.8841,2600.0
2013-06-05 12:40:00,252.06,252.18,251.95,252.0,5600.0,206.9252,207.0237,206.8349,206.8759,5600.0
2013-06-05 12:45:00,251.92,252.21,251.92,252.11,4900.0,206.8102,207.0483,206.8102,206.9662,4900.0
2013-06-05 12:50:00,252.07,252.17,251.98,252.01,2600.0,206.9334,207.0155,206.8595,206.8841,2600.0
2013-06-05 12:55:00,252.1,252.32,252.1,252.2,1300.0,206.958,207.1386,206.958,207.0401,1300.0
2013-06-05 13:00:00,252.16,252.62,252.16,252.52,8400.0,207.0073,207.3849,207.0073,207.3028,8400.0
2013-06-05 13:05:00,252.5,253.02,252.5,253.01,2700.0,207.2864,207.7133,207.2864,207.7051,2700.0
2013-06-05 13:10:00,253.0,253.41,253.0,253.41,2100.0,207.6969,208.0334,207.6969,208.0334,2100.0
2013-06-05 13:15:00,253.16,253.27,252.98,253.27,1000.0,207.8282,207.9185,207.6804,207.9185,1000.0
2013-06-05 13:20:00,253.12,253.12,252.8,252.85,1700.0,207.7954,207.7954,207.5327,207.5737,1700.0
2013-06-05 13:25:00,252.93,253.1,252.84,253.05,1000.0,207.6394,207.7789,207.5655,207.7379,1000.0
2013-06-05 13:30:00,253.11,253.11,253.03,253.03,800.0,207.7872,207.7872,207.7215,207.7215,800.0
2013-06-05 13:35:00,252.98,252.99,252.73,252.75,3800.0,207.6804,207.6886,207.4752,207.4916,3800.0
2013-06-05 13:40:00,252.86,253.37,252.84,253.37,1300.0,207.5819,208.0006,207.5655,208.0006,1300.0
2013-06-05 13:45:00,253.48,253.48,253.05,253.05,800.0,208.0909,208.0909,207.7379,207.7379,800.0
2013-06-05 13:50:00,252.99,253.02,252.86,253.02,2000.0,207.6886,207.7133,207.5819,207.7133,2000.0
2013-06-05 13:55:00,253.01,253.01,252.66,252.69,4200.0,207.7051,207.7051,207.4177,207.4424,4200.0
2013-06-05 14:00:00,252.77,253.11,252.76,253.01,3600.0,207.508,207.7872,207.4998,207.7051,3600.0
2013-06-05 14:05:00,252.81,253.01,252.44,253.01,1600.0,207.5409,207.7051,207.2371,207.7051,1600.0
2013-06-05 14:10:00,252.97,252.97,252.59,252.74,1200.0,207.6722,207.6722,207.3603,207.4834,1200.0
2013-06-05 14:15:00,252.6,252.71,252.44,252.6,1300.0,207.3685,207.4588,207.2371,207.3685,1300.0
2013-06-05 14:20:00,252.55,252.55,252.3,252.54,2500.0,207.3274,207.3274,207.1222,207.3192,2500.0
2013-06-05 14:25:00,252.33,252.43,251.92,252.03,5500.0,207.1468,207.2289,206.8102,206.9005,5500.0
2013-06-05 14:30:00,252.1,252.37,251.92,252.37,3300.0,206.958,207.1797,206.8102,207.1797,3300.0
2013-06-05 14:35:00,252.5,252.94,252.5,252.9,700.0,207.2864,207.6476,207.2864,207.6148,700.0
2013-06-05 14:40:00,252.85,253.08,252.81,253.08,1700.0,207.5737,207.7625,207.5409,207.7625,1700.0
2013-06-05 14:45:00,253.17,253.17,252.99,253.15,500.0,207.8364,207.8364,207.6886,207.82,500.0
2013-06-05 14:50:00,253.19,253.71,252.85,253.02,3300.0,207.8528,208.2797,207.5737,207.7133,3300.0
2013-06-05 14:55:00,252.75,253.15,252.71,252.96,2300.0,207.4916,207.82,207.4588,207.664,2300.0
2013-06-05 15:00:00,252.96,252.96,252.57,252.59,2300.0,207.664,207.664,207.3438,207.3603,2300.0
2013-06-05 15:05:00,252.37,252.67,252.21,252.32,3200.0,207.1797,207.4259,207.0483,207.1386,3200.0
2013-06-05 15:10:00,252.25,252.53,251.94,252.53,6100.0,207.0811,207.311,206.8267,207.311,6100.0
2013-06-05 15:15:00,252.48,252.66,252.32,252.47,3100.0,207.27,207.4177,207.1386,207.2618,3100.0
2013-06-05 15:20:00,252.46,252.46,251.97,252.16,3900.0,207.2535,207.2535,206.8513,207.0073,3900.0
2013-06-05 15:25:00,252.06,252.36,251.98,252.28,4700.0,206.9252,207.1715,206.8595,207.1058,4700.0
2013-06-05 15:30:00,252.22,252.34,251.83,252.22,6600.0,207.0565,207.155,206.7364,207.0565,6600.0
2013-06-05 15:35:00,252.17,252.91,252.17,252.54,12900.0,207.0155,207.623,207.0155,207.3192,12900.0
2013-06-05 15:40:00,252.54,252.6,251.99,251.99,8900.0,207.3192,207.3685,206.8677,206.8677,8900.0
2013-06-05 15:45:00,252.1,252.27,251.95,251.95,6000.0,206.958,207.0976,206.8349,206.8349,6000.0
2013-06-05 15:50:00,251.9,251.9,251.5,251.52,26400.0,206.7938,206.7938,206.4654,206.4819,26400.0
2013-06-05 15:55:00,251.51,252.01,251.5,251.72,27900.0,206.4737,206.8841,206.4654,206.6461,27900.0
2013-06-06 09:30:00,251.78,252.93,250.74,251.33,8900.0,206.6953,207.6394,205.8415,206.3259,8900.0
2013-06-06 09:35:00,251.02,251.24,250.52,251.21,5700.0,206.0714,206.252,205.6609,206.2274,5700.0
2013-06-06 09:40:00,251.19,251.45,250.95,251.05,5300.0,206.211,206.4244,206.0139,206.096,5300.0
2013-06-06 09:45:00,250.88,250.88,250.8,250.8,1400.0,205.9565,205.9565,205.8908,205.8908,1400.0
2013-06-06 09:50:00,250.67,250.69,250.02,250.13,2800.0,205.7841,205.8005,205.2505,205.3408,2800.0
2013-06-06 09:55:00,250.38,251.51,250.28,251.5,2400.0,205.546,206.4737,205.4639,206.4654,2400.0
2013-06-06 10:00:00,251.64,252.48,251.64,251.68,6300.0,206.5804,207.27,206.5804,206.6132,6300.0
2013-06-06 10:05:00,251.96,252.07,251.03,251.03,3600.0,206.8431,206.9334,206.0796,206.0796,3600.0
2013-06-06 10:10:00,251.03,251.06,251.0,251.0,900.0,206.0796,206.1042,206.055,206.055,900.0
2013-06-06 10:15:00,251.0,251.15,251.0,251.03,4300.0,206.055,206.1781,206.055,206.0796,4300.0
2013-06-06 10:20:00,251.03,251.96,251.03,251.35,3800.0,206.0796,206.8431,206.0796,206.3423,3800.0
2013-06-06 10:25:00,251.21,251.52,251.21,251.52,500.0,206.2274,206.4819,206.2274,206.4819,500.0
2013-06-06 10:30:00,251.69,251.69,251.69,251.69,200.0,206.6214,206.6214,206.6214,206.6214,200.0
2013-06-06 10:35:00,251.65,252.1,251.65,252.1,300.0,206.5886,206.958,206.5886,206.958,300.0
2013-06-06 10:40:00,252.12,252.56,252.12,252.56,1600.0,206.9744,207.3356,206.9744,207.3356,1600.0
2013-06-06 10:45:00,252.81,253.06,252.28,252.28,2500.0,207.5409,207.7461,207.1058,207.1058,2500.0
2013-06-06 10:50:00,252.36,252.36,252.01,252.01,200.0,207.1715,207.1715,206.8841,206.8841,200.0
2013-06-06 10:55:00,252.5,252.5,252.5,252.5,200.0,207.2864,207.2864,207.2864,207.2864,200.0
2013-06-06 11:00:00,252.52,252.52,252.3,252.38,1500.0,207.3028,207.3028,207.1222,207.1879,1500.0
2013-06-06 11:05:00,252.5,252.56,252.39,252.56,800.0,207.2864,207.3356,207.1961,207.3356,800.0
2013-06-06 11:10:00,252.54,252.95,252.53,252.8,1600.0,207.3192,207.6558,207.311,207.5327,1600.0
2013-06-06 11:15:00,252.75,252.85,252.49,252.71,1200.0,207.4916,207.5737,207.2782,207.4588,1200.0
2013-06-06 11:20:00,252.9,252.98,252.85,252.88,2100.0,207.6148,207.6804,207.5737,207.5983,2100.0
2013-06-06 11:25:00,252.89,253.12,252.81,252.81,1200.0,207.6065,207.7954,207.5409,207.5409,1200.0
2013-06-06 11:30:00,253.0,253.33,252.9,253.33,2300.0,207.6969,207.9678,207.6148,207.9678,2300.0
2013-06-06 11:35:00,253.16,253.26,252.52,252.78,44700.0,207.8282,207.9103,207.3028,207.5162,44700.0
2013-06-06 11:40:00,252.86,253.27,252.86,253.22,2500.0,207.5819,207.9185,207.5819,207.8775,2500.0
2013-06-06 11:45:00,253.24,253.24,253.04,253.19,700.0,207.8939,207.8939,207.7297,207.8528,700.0
2013-06-06 11:50:00,253.16,253.3,253.14,253.29,600.0,207.8282,207.9431,207.8118,207.9349,600.0
2013-06-06 11:55:00,253.08,253.08,252.51,252.85,2700.0,207.7625,207.7625,207.2946,207.5737,2700.0
2013-06-06 12:00:00,252.64,252.83,252.16,252.24,1300.0,207.4013,207.5573,207.0073,207.0729,1300.0
2013-06-06 12:05:00,252.26,252.7,252.26,252.36,800.0,207.0894,207.4506,207.0894,207.1715,800.0
2013-06-06 12:10:00,252.16,252.31,252.16,252.28,800.0,207.0073,207.1304,207.0073,207.1058,800.0
2013-06-06 12:15:00,252.03,252.34,252.03,252.34,1300.0,206.9005,207.155,206.9005,207.155,1300.0
2013-06-06 12:20:00,252.19,252.29,251.75,251.79,2200.0,207.0319,207.114,206.6707,206.7035,2200.0
2013-06-06 12:25:00,251.45,251.45,251.09,251.11,300.0,206.4244,206.4244,206.1289,206.1453,300.0
2013-06-06 12:30:00,251.23,252.08,251.04,251.63,5200.0,206.2438,206.9416,206.0878,206.5722,5200.0
2013-06-06 12:35:00,251.67,251.87,251.04,251.07,4200.0,206.605,206.7692,206.0878,206.1124,4200.0
2013-06-06 12:40:00,251.07,251.18,250.94,250.99,2400.0,206.1124,206.2027,206.0057,206.0468,2400.0
2013-06-06 12:45:00,251.07,251.1,251.0,251.1,500.0,206.1124,206.1371,206.055,206.1371,500.0
2013-06-06 12:50:00,251.19,251.33,250.99,251.22,1400.0,206.211,206.3259,206.0468,206.2356,1400.0
2013-06-06 12:55:00,250.98,251.09,250.38,250.85,3000.0,206.0386,206.1289,205.546,205.9318,3000.0
2013-06-06 13:00:00,250.94,250.94,250.55,250.61,2200.0,206.0057,206.0057,205.6856,205.7348,2200.0
2013-06-06 13:05:00,250.65,251.25,250.5,250.81,3500.0,205.7677,206.2602,205.6445,205.899,3500.0
2013-06-06 13:10:00,250.89,251.13,250.53,250.7,4600.0,205.9647,206.1617,205.6691,205.8087,4600.0
2013-06-06 13:15:00,250.7,251.22,250.54,251.08,14700.0,205.8087,206.2356,205.6773,206.1207,14700.0
2013-06-06 13:20:00,251.06,251.08,250.9,250.9,1600.0,206.1042,206.1207,205.9729,205.9729,1600.0
2013-06-06 13:25:00,250.86,250.98,250.62,250.96,1500.0,205.94,206.0386,205.743,206.0221,1500.0
2013-06-06 13:30:00,250.95,251.42,250.95,251.11,1000.0,206.0139,206.3998,206.0139,206.1453,1000.0
2013-06-06 13:35:00,251.53,251.53,251.36,251.36,800.0,206.4901,206.4901,206.3505,206.3505,800.0
2013-06-06 13:40:00,251.18,251.18,251.15,251.15,200.0,206.2027,206.2027,206.1781,206.1781,200.0
2013-06-06 13:45:00,251.54,252.11,251.54,252.11,1500.0,206.4983,206.9662,206.4983,206.9662,1500.0
2013-06-06 13:50:00,252.04,252.04,251.49,251.49,2700.0,206.9088,206.9088,206.4572,206.4572,2700.0
2013-06-06 13:55:00,251.41,251.55,251.4,251.5,1000.0,206.3916,206.5065,206.3834,206.4654,1000.0
2013-06-06 14:00:00,251.57,251.58,251.24,251.24,1300.0,206.5229,206.5311,206.252,206.252,1300.0
2013-06-06 14:05:00,251.31,251.7,251.31,251.57,2400.0,206.3095,206.6296,206.3095,206.5229,2400.0
2013-06-06 14:10:00,251.5,251.93,251.5,251.51,900.0,206.4654,206.8184,206.4654,206.4737,900.0
2013-06-06 14:15:00,251.44,251.6,251.33,251.51,1500.0,206.4162,206.5475,206.3259,206.4737,1500.0
2013-06-06 14:20:00,251.64,251.64,251.64,251.64,100.0,206.5804,206.5804,206.5804,206.5804,100.0
2013-06-06 14:25:00,251.92,252.41,251.9,252.38,1100.0,206.8102,207.2125,206.7938,207.1879,1100.0
2013-06-06 14:30:00,252.28,252.28,251.84,251.84,2800.0,207.1058,207.1058,206.7446,206.7446,2800.0
2013-06-06 14:35:00,251.72,251.72,251.54,251.63,2100.0,206.6461,206.6461,206.4983,206.5722,2100.0
2013-06-06 14:40:00,251.68,251.85,251.62,251.84,1700.0,206.6132,206.7528,206.564,206.7446,1700.0
2013-06-06 14:45:00,252.06,252.14,251.67,251.78,3100.0,206.9252,206.9908,206.605,206.6953,3100.0
2013-06-06 14:50:00,252.13,252.71,251.96,252.14,4000.0,206.9826,207.4588,206.8431,206.9908,4000.0
2013-06-06 14:55:00,252.16,252.35,252.16,252.2,900.0,207.0073,207.1632,207.0073,207.0401,900.0
2013-06-06 15:00:00,252.35,252.49,252.24,252.24,1400.0,207.1632,207.2782,207.0729,207.0729,1400.0
2013-06-06 15:05:00,252.38,252.4,252.22,252.22,1800.0,207.1879,207.2043,207.0565,207.0565,1800.0
2013-06-06 15:10:00,252.35,252.41,251.9,252.02,2200.0,207.1632,207.2125,206.7938,206.8923,2200.0
2013-06-06 15:15:00,252.07,252.23,252.07,252.15,600.0,206.9334,207.0647,206.9334,206.9991,600.0
2013-06-06 15:20:00,252.13,252.44,251.99,252.31,3500.0,206.9826,207.2371,206.8677,207.1304,3500.0
2013-06-06 15:25:00,252.43,252.59,252.22,252.41,1900.0,207.2289,207.3603,207.0565,207.2125,1900.0
2013-06-06 15:30:00,252.74,252.75,252.6,252.68,2100.0,207.4834,207.4916,207.3685,207.4342,2100.0
2013-06-06 15:35:00,252.79,252.9,252.72,252.72,1000.0,207.5245,207.6148,207.467,207.467,1000.0
2013-06-06 15:40:00,252.73,252.82,252.23,252.33,4700.0,207.4752,207.5491,207.0647,207.1468,4700.0
2013-06-06 15:45:00,252.52,252.69,252.21,252.68,7700.0,207.3028,207.4424,207.0483,207.4342,7700.0
2013-06-06 15:50:00,252.69,252.74,252.33,252.56,16800.0,207.4424,207.4834,207.1468,207.3356,16800.0
2013-06-06 15:55:00,252.7,253.2,252.54,253.16,10800.0,207.4506,207.861,207.3192,207.8282,10800.0
2013-06-07 09:30:00,255.82,255.82,255.82,255.82,3300.0,210.0119,210.0119,210.0119,210.0119,3300.0
2013-06-07 09:35:00,254.99,255.91,254.99,255.86,1300.0,209.3305,210.0858,209.3305,210.0447,1300.0
2013-06-07 09:40:00,256.06,256.3,255.61,255.94,8600.0,210.2089,210.4059,209.8395,210.1104,8600.0
2013-06-07 09:45:00,255.86,256.83,255.86,256.83,3300.0,210.0447,210.841,210.0447,210.841,3300.0
2013-06-07 09:50:00,256.66,257.36,256.52,257.36,1600.0,210.7015,211.2761,210.5865,211.2761,1600.0
2013-06-07 09:55:00,257.2,258.0,257.2,258.0,2400.0,211.1448,211.8015,211.1448,211.8015,2400.0
2013-06-07 10:00:00,258.0,258.23,257.7,258.2,6200.0,211.8015,211.9903,211.5553,211.9657,6200.0
2013-06-07 10:05:00,258.48,258.6,258.15,258.15,9000.0,212.1956,212.2941,211.9247,211.9247,9000.0
2013-06-07 10:10:00,258.3,258.41,258.0,258.39,900.0,212.0478,212.1381,211.8015,212.1217,900.0
2013-06-07 10:15:00,257.99,258.67,257.93,257.96,3000.0,211.7933,212.3516,211.7441,211.7687,3000.0
2013-06-07 10:20:00,258.05,258.22,257.96,258.13,1400.0,211.8426,211.9821,211.7687,211.9083,1400.0
2013-06-07 10:25:00,258.2,258.46,258.13,258.3,1600.0,211.9657,212.1792,211.9083,212.0478,1600.0
2013-06-07 10:30:00,258.34,258.46,257.97,258.19,2500.0,212.0807,212.1792,211.7769,211.9575,2500.0
2013-06-07 10:35:00,258.21,258.21,258.21,258.21,100.0,211.9739,211.9739,211.9739,211.9739,100.0
2013-06-07 10:40:00,258.63,258.63,258.27,258.27,300.0,212.3187,212.3187,212.0232,212.0232,300.0
2013-06-07 10:45:00,258.19,258.19,258.17,258.17,800.0,211.9575,211.9575,211.9411,211.9411,800.0
2013-06-07 10:50:00,257.88,257.95,257.81,257.94,900.0,211.703,211.7605,211.6456,211.7523,900.0
2013-06-07 10:55:00,257.94,257.95,257.84,257.91,400.0,211.7523,211.7605,211.6702,211.7276,400.0
2013-06-07 11:00:00,258.1,258.3,258.09,258.3,1500.0,211.8836,212.0478,211.8754,212.0478,1500.0
2013-06-07 11:05:00,258.32,258.56,258.22,258.22,600.0,212.0642,212.2613,211.9821,211.9821,600.0
2013-06-07 11:10:00,258.35,258.5,258.19,258.29,3100.0,212.0889,212.212,211.9575,212.0396,3100.0
2013-06-07 11:15:00,258.37,258.57,258.37,258.52,1700.0,212.1053,212.2695,212.1053,212.2284,1700.0
2013-06-07 11:20:00,258.51,258.7,258.5,258.57,2300.0,212.2202,212.3762,212.212,212.2695,2300.0
2013-06-07 11:25:00,258.69,258.9,258.69,258.88,2400.0,212.368,212.5404,212.368,212.524,2400.0
2013-06-07 11:30:00,258.86,259.0,258.83,258.83,3300.0,212.5075,212.6225,212.4829,212.4829,3300.0
2013-06-07 11:35:00,258.81,258.99,258.64,258.73,1900.0,212.4665,212.6143,212.3269,212.4008,1900.0
2013-06-07 11:40:00,258.63,258.87,258.63,258.87,1300.0,212.3187,212.5157,212.3187,212.5157,1300.0
2013-06-07 11:45:00,258.99,259.03,258.65,258.65,1000.0,212.6143,212.6471,212.3351,212.3351,1000.0
2013-06-07 11:50:00,258.63,258.89,258.57,258.89,1000.0,212.3187,212.5322,212.2695,212.5322,1000.0
2013-06-07 11:55:00,258.82,258.93,258.73,258.73,400.0,212.4747,212.565,212.4008,212.4008,400.0
2013-06-07 12:00:00,258.73,258.73,258.73,258.73,0.0,212.4008,212.4008,212.4008,212.4008,0.0
2013-06-07 12:05:00,258.48,258.51,258.48,258.51,200.0,212.1956,212.2202,212.1956,212.2202,200.0
2013-06-07 12:10:00,258.42,258.59,258.42,258.59,800.0,212.1463,212.2859,212.1463,212.2859,800.0
2013-06-07 12:15:00,258.43,258.43,258.4,258.42,800.0,212.1545,212.1545,212.1299,212.1463,800.0
2013-06-07 12:20:00,258.46,258.63,258.29,258.63,2100.0,212.1792,212.3187,212.0396,212.3187,2100.0
2013-06-07 12:25:00,258.47,258.47,258.32,258.38,1000.0,212.1874,212.1874,212.0642,212.1135,1000.0
2013-06-07 12:30:00,258.4,258.42,258.34,258.34,700.0,212.1299,212.1463,212.0807,212.0807,700.0
2013-06-07 12:35:00,258.36,258.38,258.36,258.38,200.0,212.0971,212.1135,212.0971,212.1135,200.0
2013-06-07 12:40:00,258.54,258.54,258.1,258.1,600.0,212.2448,212.2448,211.8836,211.8836,600.0
2013-06-07 12:45:00,258.1,258.34,258.01,258.05,2200.0,211.8836,212.0807,211.8097,211.8426,2200.0
2013-06-07 12:50:00,258.12,258.56,258.06,258.56,1200.0,211.9,212.2613,211.8508,212.2613,1200.0
2013-06-07 12:55:00,258.4,258.68,258.38,258.68,600.0,212.1299,212.3598,212.1135,212.3598,600.0
2013-06-07 13:00:00,258.58,258.94,258.51,258.94,1800.0,212.2777,212.5732,212.2202,212.5732,1800.0
2013-06-07 13:05:00,258.95,258.95,258.62,258.77,2000.0,212.5814,212.5814,212.3105,212.4337,2000.0
2013-06-07 13:10:00,258.81,258.84,258.59,258.71,900.0,212.4665,212.4911,212.2859,212.3844,900.0
2013-06-07 13:15:00,258.71,258.73,258.71,258.73,200.0,212.3844,212.4008,212.3844,212.4008,200.0
2013-06-07 13:20:00,258.72,258.72,258.5,258.6,500.0,212.3926,212.3926,212.212,212.2941,500.0
2013-06-07 13:25:00,258.42,258.7,258.4,258.53,1600.0,212.1463,212.3762,212.1299,212.2366,1600.0
2013-06-07 13:30:00,258.52,258.78,258.44,258.51,6500.0,212.2284,212.4419,212.1627,212.2202,6500.0
2013-06-07 13:35:00,258.53,258.67,258.4,258.6,4600.0,212.2366,212.3516,212.1299,212.2941,4600.0
2013-06-07 13:40:00,258.8,258.8,258.46,258.48,2000.0,212.4583,212.4583,212.1792,212.1956,2000.0
2013-06-07 13:45:00,258.47,258.49,258.47,258.49,500.0,212.1874,212.2038,212.1874,212.2038,500.0
2013-06-07 13:50:00,258.48,258.75,258.48,258.68,2000.0,212.1956,212.4172,212.1956,212.3598,2000.0
2013-06-07 13:55:00,258.83,258.83,258.52,258.7,2200.0,212.4829,212.4829,212.2284,212.3762,2200.0
2013-06-07 14:00:00,258.59,259.01,258.59,259.01,2800.0,212.2859,212.6307,212.2859,212.6307,2800.0
2013-06-07 14:05:00,258.92,258.93,258.8,258.8,700.0,212.5568,212.565,212.4583,212.4583,700.0
2013-06-07 14:10:00,258.57,258.83,258.38,258.58,1300.0,212.2695,212.4829,212.1135,212.2777,1300.0
2013-06-07 14:15:00,258.69,259.08,258.69,259.08,2000.0,212.368,212.6881,212.368,212.6881,2000.0
2013-06-07 14:20:00,258.95,258.97,258.51,258.65,2500.0,212.5814,212.5978,212.2202,212.3351,2500.0
2013-06-07 14:25:00,258.51,258.98,258.32,258.98,8100.0,212.2202,212.606,212.0642,212.606,8100.0
2013-06-07 14:30:00,258.86,258.98,258.7,258.81,1200.0,212.5075,212.606,212.3762,212.4665,1200.0
2013-06-07 14:35:00,258.76,258.98,258.76,258.92,600.0,212.4254,212.606,212.4254,212.5568,600.0
2013-06-07 14:40:00,258.89,258.89,258.89,258.89,100.0,212.5322,212.5322,212.5322,212.5322,100.0
2013-06-07 14:45:00,258.82,258.86,258.58,258.86,1500.0,212.4747,212.5075,212.2777,212.5075,1500.0
2013-06-07 14:50:00,259.05,259.3,259.01,259.16,5300.0,212.6635,212.8687,212.6307,212.7538,5300.0
2013-06-07 14:55:00,259.11,259.55,259.02,259.48,3600.0,212.7128,213.074,212.6389,213.0165,3600.0
2013-06-07 15:00:00,259.47,259.47,259.17,259.2,1400.0,213.0083,213.0083,212.762,212.7867,1400.0
2013-06-07 15:05:00,259.37,259.54,259.37,259.43,3500.0,212.9262,213.0658,212.9262,212.9755,3500.0
2013-06-07 15:10:00,259.4,259.56,259.31,259.52,2200.0,212.9508,213.0822,212.877,213.0494,2200.0
2013-06-07 15:15:00,259.71,260.03,259.7,259.93,4400.0,213.2053,213.468,213.1971,213.3859,4400.0
2013-06-07 15:20:00,259.86,259.86,259.48,259.6,3000.0,213.3285,213.3285,213.0165,213.115,3000.0
2013-06-07 15:25:00,259.67,259.67,259.44,259.62,1200.0,213.1725,213.1725,212.9837,213.1314,1200.0
2013-06-07 15:30:00,259.7,260.07,259.7,259.97,3400.0,213.1971,213.5009,213.1971,213.4188,3400.0
2013-06-07 15:35:00,260.07,260.07,259.63,259.75,2200.0,213.5009,213.5009,213.1397,213.2382,2200.0
2013-06-07 15:40:00,259.73,260.1,259.73,260.1,3500.0,213.2218,213.5255,213.2218,213.5255,3500.0
2013-06-07 15:45:00,260.06,260.47,259.92,260.47,3300.0,213.4927,213.8292,213.3777,213.8292,3300.0
2013-06-07 15:50:00,260.22,260.49,260.08,260.49,8900.0,213.624,213.8457,213.5091,213.8457,8900.0
2013-06-07 15:55:00,260.49,260.76,260.28,260.57,13600.0,213.8457,214.0673,213.6733,213.9113,13600.0
2013-06-10 09:30:00,261.0,261.0,260.01,260.41,4100.0,214.2643,214.2643,213.4516,213.78,4100.0
2013-06-10 09:35:00,260.4,260.42,259.39,259.84,2900.0,213.7718,213.7882,212.9426,213.3121,2900.0
2013-06-10 09:40:00,259.5,259.5,258.68,258.68,900.0,213.0329,213.0329,212.3598,212.3598,900.0
2013-06-10 09:45:00,258.32,258.45,258.12,258.41,1600.0,212.0642,212.171,211.9,212.1381,1600.0
2013-06-10 09:50:00,258.67,259.26,258.0,258.42,2100.0,212.3516,212.8359,211.8015,212.1463,2100.0
2013-06-10 09:55:00,258.89,259.62,258.72,259.01,3700.0,212.5322,213.1314,212.3926,212.6307,3700.0
2013-06-10 10:00:00,258.56,258.94,257.98,258.11,2400.0,212.2613,212.5732,211.7851,211.8918,2400.0
2013-06-10 10:05:00,258.0,258.23,257.68,258.0,3400.0,211.8015,211.9903,211.5388,211.8015,3400.0
2013-06-10 10:10:00,258.02,258.06,257.8,257.95,3300.0,211.818,211.8508,211.6373,211.7605,3300.0
2013-06-10 10:15:00,258.05,258.66,258.05,258.37,3700.0,211.8426,212.3434,211.8426,212.1053,3700.0
2013-06-10 10:20:00,258.2,258.55,258.2,258.34,11100.0,211.9657,212.253,211.9657,212.0807,11100.0
2013-06-10 10:25:00,258.35,258.55,258.11,258.16,9400.0,212.0889,212.253,211.8918,211.9329,9400.0
2013-06-10 10:30:00,258.16,258.2,257.79,257.81,12900.0,211.9329,211.9657,211.6291,211.6456,12900.0
2013-06-10 10:35:00,257.94,258.15,257.9,258.04,3700.0,211.7523,211.9247,211.7194,211.8344,3700.0
2013-06-10 10:40:00,257.87,258.08,257.86,257.94,6600.0,211.6948,211.8672,211.6866,211.7523,6600.0
2013-06-10 10:45:00,257.94,257.94,257.56,257.83,18100.0,211.7523,211.7523,211.4403,211.662,18100.0
2013-06-10 10:50:00,257.82,257.82,257.75,257.82,600.0,211.6538,211.6538,211.5963,211.6538,600.0
2013-06-10 10:55:00,257.63,257.63,257.19,257.44,3000.0,211.4978,211.4978,211.1366,211.3418,3000.0
2013-06-10 11:00:00,257.46,257.57,257.31,257.38,1500.0,211.3582,211.4485,211.2351,211.2926,1500.0
2013-06-10 11:05:00,257.33,257.88,257.23,257.63,2800.0,211.2515,211.703,211.1694,211.4978,2800.0
2013-06-10 11:10:00,257.64,257.86,257.62,257.85,2000.0,211.506,211.6866,211.4896,211.6784,2000.0
2013-06-10 11:15:00,257.83,257.98,257.52,257.52,1800.0,211.662,211.7851,211.4075,211.4075,1800.0
2013-06-10 11:20:00,257.66,257.66,257.46,257.46,900.0,211.5224,211.5224,211.3582,211.3582,900.0
2013-06-10 11:25:00,257.64,257.65,257.06,257.25,5200.0,211.506,211.5142,211.0299,211.1858,5200.0
2013-06-10 11:30:00,257.19,257.6,257.09,257.35,1100.0,211.1366,211.4732,211.0545,211.2679,1100.0
2013-06-10 11:35:00,257.34,257.42,257.08,257.13,900.0,211.2597,211.3254,211.0463,211.0873,900.0
2013-06-10 11:40:00,257.23,257.51,257.08,257.38,2100.0,211.1694,211.3993,211.0463,211.2926,2100.0
2013-06-10 11:45:00,257.54,257.57,257.41,257.41,400.0,211.4239,211.4485,211.3172,211.3172,400.0
2013-06-10 11:50:00,257.39,257.39,257.1,257.14,2100.0,211.3008,211.3008,211.0627,211.0955,2100.0
2013-06-10 11:55:00,257.14,257.14,256.97,256.98,1300.0,211.0955,211.0955,210.956,210.9642,1300.0
2013-06-10 12:00:00,257.01,257.22,256.93,257.04,3500.0,210.9888,211.1612,210.9231,211.0134,3500.0
2013-06-10 12:05:00,257.17,257.17,257.06,257.06,500.0,211.1202,211.1202,211.0299,211.0299,500.0
2013-06-10 12:10:00,257.1,257.18,257.01,257.18,1300.0,211.0627,211.1284,210.9888,211.1284,1300.0
2013-06-10 12:15:00,257.04,257.05,256.97,256.97,1300.0,211.0134,211.0216,210.956,210.956,1300.0
2013-06-10 12:20:00,257.01,257.29,257.01,257.23,1500.0,210.9888,211.2187,210.9888,211.1694,1500.0
2013-06-10 12:25:00,257.09,257.2,257.07,257.07,500.0,211.0545,211.1448,211.0381,211.0381,500.0
2013-06-10 12:30:00,256.91,256.91,256.91,256.91,100.0,210.9067,210.9067,210.9067,210.9067,100.0
2013-06-10 12:35:00,256.94,257.03,256.82,256.87,2100.0,210.9313,211.0052,210.8328,210.8739,2100.0
2013-06-10 12:40:00,256.8,256.8,256.64,256.64,900.0,210.8164,210.8164,210.6851,210.6851,900.0
2013-06-10 12:45:00,256.74,256.74,256.42,256.44,4300.0,210.7672,210.7672,210.5045,210.5209,4300.0
2013-06-10 12:50:00,256.35,256.44,256.08,256.08,2400.0,210.447,210.5209,210.2253,210.2253,2400.0
2013-06-10 12:55:00,256.19,256.22,255.97,255.99,2700.0,210.3156,210.3403,210.135,210.1515,2700.0
2013-06-10 13:00:00,256.16,256.39,256.09,256.39,1400.0,210.291,210.4798,210.2335,210.4798,1400.0
2013-06-10 13:05:00,256.4,256.43,256.33,256.38,1300.0,210.488,210.5127,210.4306,210.4716,1300.0
2013-06-10 13:10:00,256.39,256.4,256.25,256.25,1700.0,210.4798,210.488,210.3649,210.3649,1700.0
2013-06-10 13:15:00,256.21,256.36,256.12,256.31,1800.0,210.3321,210.4552,210.2582,210.4142,1800.0
2013-06-10 13:20:00,256.45,256.62,256.44,256.56,900.0,210.5291,210.6686,210.5209,210.6194,900.0
2013-06-10 13:25:00,256.51,256.64,256.36,256.48,900.0,210.5783,210.6851,210.4552,210.5537,900.0
2013-06-10 13:30:00,256.31,256.31,256.0,256.31,2200.0,210.4142,210.4142,210.1597,210.4142,2200.0
2013-06-10 13:35:00,256.5,256.55,256.33,256.5,1000.0,210.5701,210.6112,210.4306,210.5701,1000.0
2013-06-10 13:40:00,256.49,256.74,256.37,256.74,1300.0,210.5619,210.7672,210.4634,210.7672,1300.0
2013-06-10 13:45:00,256.69,256.98,256.63,256.74,4500.0,210.7261,210.9642,210.6768,210.7672,4500.0
2013-06-10 13:50:00,256.84,256.84,256.55,256.63,1700.0,210.8492,210.8492,210.6112,210.6768,1700.0
2013-06-10 13:55:00,256.58,256.88,256.39,256.5,1700.0,210.6358,210.8821,210.4798,210.5701,1700.0
2013-06-10 14:00:00,256.45,256.45,256.16,256.18,1600.0,210.5291,210.5291,210.291,210.3074,1600.0
2013-06-10 14:05:00,256.14,256.37,256.08,256.08,3000.0,210.2746,210.4634,210.2253,210.2253,3000.0
2013-06-10 14:10:00,256.07,256.11,255.77,255.9,3200.0,210.2171,210.25,209.9708,210.0776,3200.0
2013-06-10 14:15:00,255.91,256.16,255.74,255.88,2200.0,210.0858,210.291,209.9462,210.0611,2200.0
2013-06-10 14:20:00,255.88,256.11,255.88,256.0,3600.0,210.0611,210.25,210.0611,210.1597,3600.0
2013-06-10 14:25:00,256.17,256.38,256.1,256.38,1000.0,210.2992,210.4716,210.2418,210.4716,1000.0
2013-06-10 14:30:00,256.37,256.62,256.23,256.46,4100.0,210.4634,210.6686,210.3485,210.5373,4100.0
2013-06-10 14:35:00,256.35,256.35,255.92,256.0,2300.0,210.447,210.447,210.094,210.1597,2300.0
2013-06-10 14:40:00,255.96,256.04,255.94,256.04,3000.0,210.1268,210.1925,210.1104,210.1925,3000.0
2013-06-10 14:45:00,256.11,256.39,256.05,256.17,2000.0,210.25,210.4798,210.2007,210.2992,2000.0
2013-06-10 14:50:00,256.31,256.41,256.23,256.41,800.0,210.4142,210.4962,210.3485,210.4962,800.0
2013-06-10 14:55:00,256.43,256.51,256.28,256.47,2800.0,210.5127,210.5783,210.3895,210.5455,2800.0
2013-06-10 15:00:00,256.37,256.37,256.05,256.15,2300.0,210.4634,210.4634,210.2007,210.2828,2300.0
2013-06-10 15:05:00,256.23,256.51,256.22,256.38,2400.0,210.3485,210.5783,210.3403,210.4716,2400.0
2013-06-10 15:10:00,256.35,256.35,256.12,256.12,1200.0,210.447,210.447,210.2582,210.2582,1200.0
2013-06-10 15:15:00,256.22,256.22,256.0,256.0,1700.0,210.3403,210.3403,210.1597,210.1597,1700.0
2013-06-10 15:20:00,256.0,256.19,255.96,256.16,3500.0,210.1597,210.3156,210.1268,210.291,3500.0
2013-06-10 15:25:00,256.15,256.33,255.99,256.11,5300.0,210.2828,210.4306,210.1515,210.25,5300.0
2013-06-10 15:30:00,256.25,256.25,256.01,256.04,2700.0,210.3649,210.3649,210.1679,210.1925,2700.0
2013-06-10 15:35:00,256.11,256.19,256.02,256.12,5100.0,210.25,210.3156,210.1761,210.2582,5100.0
2013-06-10 15:40:00,256.08,256.1,255.76,255.81,8700.0,210.2253,210.2418,209.9626,210.0037,8700.0
2013-06-10 15:45:00,255.8,255.92,255.39,255.4,5700.0,209.9955,210.094,209.6589,209.6671,5700.0
2013-06-10 15:50:00,255.54,255.63,255.35,255.35,4900.0,209.782,209.8559,209.6261,209.6261,4900.0
2013-06-10 15:55:00,255.31,255.99,255.21,255.97,12000.0,209.5932,210.1515,209.5111,210.135,12000.0
2013-06-11 09:30:00,252.7,253.14,252.0,252.09,4900.0,207.4506,207.8118,206.8759,206.9498,4900.0
2013-06-11 09:35:00,252.54,253.27,252.53,253.0,4500.0,207.3192,207.9185,207.311,207.6969,4500.0
2013-06-11 09:40:00,252.85,253.49,252.84,253.05,11100.0,207.5737,208.0991,207.5655,207.7379,11100.0
2013-06-11 09:45:00,253.01,254.63,253.01,254.22,1100.0,207.7051,209.035,207.7051,208.6984,1100.0
2013-06-11 09:50:00,253.95,253.95,253.47,253.86,3800.0,208.4767,208.4767,208.0827,208.4029,3800.0
2013-06-11 09:55:00,254.29,254.5,253.59,253.89,4300.0,208.7559,208.9283,208.1812,208.4275,4300.0
2013-06-11 10:00:00,254.14,254.57,253.83,254.37,2600.0,208.6327,208.9857,208.3782,208.8215,2600.0
2013-06-11 10:05:00,254.26,254.44,254.01,254.11,2400.0,208.7312,208.879,208.526,208.6081,2400.0
2013-06-11 10:10:00,254.11,254.11,253.63,254.0,8800.0,208.6081,208.6081,208.214,208.5178,8800.0
2013-06-11 10:15:00,254.3,254.51,254.01,254.51,700.0,208.7641,208.9365,208.526,208.9365,700.0
2013-06-11 10:20:00,254.11,254.38,253.78,254.33,2300.0,208.6081,208.8297,208.3372,208.7887,2300.0
2013-06-11 10:25:00,254.4,254.52,254.4,254.42,500.0,208.8462,208.9447,208.8462,208.8626,500.0
2013-06-11 10:30:00,254.4,255.04,254.4,255.02,2600.0,208.8462,209.3716,208.8462,209.3551,2600.0
2013-06-11 10:35:00,254.87,255.42,254.87,255.42,200.0,209.232,209.6835,209.232,209.6835,200.0
2013-06-11 10:40:00,255.4,255.73,255.19,255.55,2100.0,209.6671,209.938,209.4947,209.7902,2100.0
2013-06-11 10:45:00,255.52,256.23,255.52,255.69,4900.0,209.7656,210.3485,209.7656,209.9052,4900.0
2013-06-11 10:50:00,255.62,255.62,255.32,255.32,600.0,209.8477,209.8477,209.6014,209.6014,600.0
2013-06-11 10:55:00,255.79,255.98,255.7,255.81,700.0,209.9873,210.1432,209.9134,210.0037,700.0
2013-06-11 11:00:00,255.77,255.82,255.66,255.72,1000.0,209.9708,210.0119,209.8805,209.9298,1000.0
2013-06-11 11:05:00,255.9,256.0,255.55,255.69,1800.0,210.0776,210.1597,209.7902,209.9052,1800.0
2013-06-11 11:10:00,255.37,256.17,255.37,255.92,1100.0,209.6425,210.2992,209.6425,210.094,1100.0
2013-06-11 11:15:00,256.19,256.4,256.16,256.4,5900.0,210.3156,210.488,210.291,210.488,5900.0
2013-06-11 11:20:00,256.31,256.45,256.17,256.45,4700.0,210.4142,210.5291,210.2992,210.5291,4700.0
2013-06-11 11:25:00,256.31,256.73,256.17,256.73,1300.0,210.4142,210.7589,210.2992,210.7589,1300.0
2013-06-11 11:30:00,256.73,256.9,256.49,256.5,2300.0,210.7589,210.8985,210.5619,210.5701,2300.0
2013-06-11 11:35:00,256.34,256.34,256.34,256.34,200.0,210.4388,210.4388,210.4388,210.4388,200.0
2013-06-11 11:40:00,256.34,256.47,256.13,256.24,4400.0,210.4388,210.5455,210.2664,210.3567,4400.0
2013-06-11 11:45:00,255.98,256.3,255.92,256.25,2600.0,210.1432,210.4059,210.094,210.3649,2600.0
2013-06-11 11:50:00,256.29,256.35,256.02,256.26,2300.0,210.3977,210.447,210.1761,210.3731,2300.0
2013-06-11 11:55:00,256.43,256.47,256.35,256.45,1100.0,210.5127,210.5455,210.447,210.5291,1100.0
2013-06-11 12:00:00,256.45,256.45,256.45,256.45,0.0,210.5291,210.5291,210.5291,210.5291,0.0
2013-06-11 12:05:00,256.39,256.53,256.24,256.51,1000.0,210.4798,210.5948,210.3567,210.5783,1000.0
2013-06-11 12:10:00,256.53,256.75,256.53,256.56,800.0,210.5948,210.7754,210.5948,210.6194,800.0
2013-06-11 12:15:00,256.56,256.72,256.25,256.59,2700.0,210.6194,210.7507,210.3649,210.644,2700.0
2013-06-11 12:20:00,256.35,256.44,256.03,256.03,1400.0,210.447,210.5209,210.1843,210.1843,1400.0
2013-06-11 12:25:00,256.17,256.31,256.17,256.31,500.0,210.2992,210.4142,210.2992,210.4142,500.0
2013-06-11 12:30:00,256.45,256.52,256.24,256.52,400.0,210.5291,210.5865,210.3567,210.5865,400.0
2013-06-11 12:35:00,256.51,256.74,256.51,256.65,1900.0,210.5783,210.7672,210.5783,210.6933,1900.0
2013-06-11 12:40:00,256.65,256.65,256.65,256.65,0.0,210.6933,210.6933,210.6933,210.6933,0.0
2013-06-11 12:45:00,256.79,256.79,256.61,256.61,500.0,210.8082,210.8082,210.6604,210.6604,500.0
2013-06-11 12:50:00,256.6,256.6,256.49,256.5,800.0,210.6522,210.6522,210.5619,210.5701,800.0
2013-06-11 12:55:00,256.49,256.49,256.2,256.2,700.0,210.5619,210.5619,210.3238,210.3238,700.0
2013-06-11 13:00:00,256.2,256.2,255.78,255.88,2500.0,210.3238,210.3238,209.9791,210.0611,2500.0
2013-06-11 13:05:00,255.85,255.91,255.63,255.63,1200.0,210.0365,210.0858,209.8559,209.8559,1200.0
2013-06-11 13:10:00,255.61,255.65,255.52,255.65,1000.0,209.8395,209.8723,209.7656,209.8723,1000.0
2013-06-11 13:15:00,255.5,255.51,254.97,254.97,700.0,209.7492,209.7574,209.3141,209.3141,700.0
2013-06-11 13:20:00,255.03,255.12,254.86,255.05,1500.0,209.3634,209.4372,209.2238,209.3798,1500.0
2013-06-11 13:25:00,255.0,255.06,254.81,254.92,2000.0,209.3387,209.388,209.1827,209.273,2000.0
2013-06-11 13:30:00,254.86,254.87,254.53,254.64,3200.0,209.2238,209.232,208.9529,209.0432,3200.0
2013-06-11 13:35:00,254.58,254.76,254.48,254.52,14700.0,208.9939,209.1417,208.9118,208.9447,14700.0
2013-06-11 13:40:00,254.5,254.5,254.15,254.15,1200.0,208.9283,208.9283,208.6409,208.6409,1200.0
2013-06-11 13:45:00,254.46,254.56,254.29,254.53,16100.0,208.8954,208.9775,208.7559,208.9529,16100.0
2013-06-11 13:50:00,254.6,254.67,254.5,254.56,16700.0,209.0103,209.0678,208.9283,208.9775,16700.0
2013-06-11 13:55:00,254.54,254.6,254.32,254.44,16300.0,208.9611,209.0103,208.7805,208.879,16300.0
2013-06-11 14:00:00,254.4,254.6,254.33,254.55,1400.0,208.8462,209.0103,208.7887,208.9693,1400.0
2013-06-11 14:05:00,254.34,254.47,254.2,254.45,800.0,208.7969,208.9036,208.682,208.8872,800.0
2013-06-11 14:10:00,254.31,254.42,254.31,254.42,200.0,208.7723,208.8626,208.7723,208.8626,200.0
2013-06-11 14:15:00,254.65,254.66,254.53,254.65,15600.0,209.0514,209.0596,208.9529,209.0514,15600.0
2013-06-11 14:20:00,254.65,254.65,254.53,254.53,200.0,209.0514,209.0514,208.9529,208.9529,200.0
2013-06-11 14:25:00,255.0,255.17,254.86,255.17,1900.0,209.3387,209.4783,209.2238,209.4783,1900.0
2013-06-11 14:30:00,255.2,255.34,255.2,255.28,1200.0,209.5029,209.6178,209.5029,209.5686,1200.0
2013-06-11 14:35:00,255.31,255.31,255.23,255.27,1000.0,209.5932,209.5932,209.5275,209.5604,1000.0
2013-06-11 14:40:00,255.2,255.22,254.9,254.93,2400.0,209.5029,209.5193,209.2566,209.2813,2400.0
2013-06-11 14:45:00,254.97,255.19,254.91,254.91,1600.0,209.3141,209.4947,209.2648,209.2648,1600.0
2013-06-11 14:50:00,254.97,255.17,254.81,255.17,11200.0,209.3141,209.4783,209.1827,209.4783,11200.0
2013-06-11 14:55:00,255.21,255.7,255.21,255.46,3500.0,209.5111,209.9134,209.5111,209.7164,3500.0
2013-06-11 15:00:00,255.5,255.53,255.27,255.33,10300.0,209.7492,209.7738,209.5604,209.6096,10300.0
2013-06-11 15:05:00,255.37,255.75,255.35,255.37,8000.0,209.6425,209.9544,209.6261,209.6425,8000.0
2013-06-11 15:10:00,255.33,255.33,255.08,255.22,2800.0,209.6096,209.6096,209.4044,209.5193,2800.0
2013-06-11 15:15:00,255.26,255.39,255.17,255.19,3200.0,209.5522,209.6589,209.4783,209.4947,3200.0
2013-06-11 15:20:00,255.19,255.35,255.14,255.29,6300.0,209.4947,209.6261,209.4537,209.5768,6300.0
2013-06-11 15:25:00,255.37,255.44,255.29,255.3,13700.0,209.6425,209.6999,209.5768,209.585,13700.0
2013-06-11 15:30:00,255.3,255.39,254.99,254.99,11800.0,209.585,209.6589,209.3305,209.3305,11800.0
2013-06-11 15:35:00,255.02,255.35,255.0,255.35,13700.0,209.3551,209.6261,209.3387,209.6261,13700.0
2013-06-11 15:40:00,255.31,255.44,255.3,255.31,7800.0,209.5932,209.6999,209.585,209.5932,7800.0
2013-06-11 15:45:00,255.34,255.45,255.16,255.18,19400.0,209.6178,209.7081,209.4701,209.4865,19400.0
2013-06-11 15:50:00,255.04,255.09,254.93,254.93,13900.0,209.3716,209.4126,209.2813,209.2813,13900.0
2013-06-11 15:55:00,254.9,255.01,254.79,254.8,6200.0,209.2566,209.3469,209.1663,209.1745,6200.0
2013-06-12 09:30:00,256.21,256.56,255.56,256.38,4500.0,210.3321,210.6194,209.7984,210.4716,4500.0
2013-06-12 09:35:00,256.38,256.38,254.14,254.14,3100.0,210.4716,210.4716,208.6327,208.6327,3100.0
2013-06-12 09:40:00,254.38,254.54,254.0,254.22,1400.0,208.8297,208.9611,208.5178,208.6984,1400.0
2013-06-12 09:45:00,254.06,254.42,253.5,254.0,5600.0,208.567,208.8626,208.1073,208.5178,5600.0
2013-06-12 09:50:00,254.05,254.9,253.78,254.47,2300.0,208.5588,209.2566,208.3372,208.9036,2300.0
2013-06-12 09:55:00,254.72,255.25,254.37,254.86,9000.0,209.1089,209.544,208.8215,209.2238,9000.0
2013-06-12 10:00:00,254.75,254.75,253.83,254.43,4100.0,209.1335,209.1335,208.3782,208.8708,4100.0
2013-06-12 10:05:00,254.42,254.53,254.19,254.53,1200.0,208.8626,208.9529,208.6738,208.9529,1200.0
2013-06-12 10:10:00,254.53,254.9,254.35,254.72,2300.0,208.9529,209.2566,208.8051,209.1089,2300.0
2013-06-12 10:15:00,254.72,255.01,254.65,254.8,2300.0,209.1089,209.3469,209.0514,209.1745,2300.0
2013-06-12 10:20:00,255.0,255.37,254.98,255.04,1500.0,209.3387,209.6425,209.3223,209.3716,1500.0
2013-06-12 10:25:00,255.2,255.7,255.2,255.7,600.0,209.5029,209.9134,209.5029,209.9134,600.0
2013-06-12 10:30:00,255.7,256.18,255.7,255.92,2400.0,209.9134,210.3074,209.9134,210.094,2400.0
2013-06-12 10:35:00,255.7,255.88,255.68,255.78,1200.0,209.9134,210.0611,209.897,209.9791,1200.0
2013-06-12 10:40:00,255.64,255.68,255.06,255.68,1600.0,209.8641,209.897,209.388,209.897,1600.0
2013-06-12 10:45:00,255.6,255.6,255.04,255.19,1800.0,209.8313,209.8313,209.3716,209.4947,1800.0
2013-06-12 10:50:00,255.1,255.38,255.04,255.04,2200.0,209.4208,209.6507,209.3716,209.3716,2200.0
2013-06-12 10:55:00,255.03,255.13,254.86,254.96,3700.0,209.3634,209.4454,209.2238,209.3059,3700.0
2013-06-12 11:00:00,254.94,255.12,254.85,254.96,1600.0,209.2895,209.4372,209.2156,209.3059,1600.0
2013-06-12 11:05:00,254.85,255.44,254.85,255.44,1400.0,209.2156,209.6999,209.2156,209.6999,1400.0
2013-06-12 11:10:00,254.98,255.09,254.89,254.89,800.0,209.3223,209.4126,209.2484,209.2484,800.0
2013-06-12 11:15:00,254.86,255.13,254.79,255.13,1000.0,209.2238,209.4454,209.1663,209.4454,1000.0
2013-06-12 11:20:00,254.99,255.25,254.84,255.18,900.0,209.3305,209.544,209.2074,209.4865,900.0
2013-06-12 11:25:00,254.86,255.22,254.86,255.11,700.0,209.2238,209.5193,209.2238,209.429,700.0
2013-06-12 11:30:00,254.87,255.0,254.56,255.0,2200.0,209.232,209.3387,208.9775,209.3387,2200.0
2013-06-12 11:35:00,255.0,255.0,254.36,254.54,1200.0,209.3387,209.3387,208.8133,208.9611,1200.0
2013-06-12 11:40:00,254.23,254.41,254.23,254.41,900.0,208.7066,208.8544,208.7066,208.8544,900.0
2013-06-12 11:45:00,254.16,254.16,253.81,253.81,300.0,208.6491,208.6491,208.3618,208.3618,300.0
2013-06-12 11:50:00,253.48,253.51,253.48,253.51,400.0,208.0909,208.1155,208.0909,208.1155,400.0
2013-06-12 11:55:00,253.48,253.62,253.12,253.12,1200.0,208.0909,208.2058,207.7954,207.7954,1200.0
2013-06-12 12:00:00,253.19,253.4,253.05,253.24,2300.0,207.8528,208.0252,207.7379,207.8939,2300.0
2013-06-12 12:05:00,253.46,253.46,253.06,253.2,2500.0,208.0745,208.0745,207.7461,207.861,2500.0
2013-06-12 12:10:00,253.0,253.0,252.75,252.9,2400.0,207.6969,207.6969,207.4916,207.6148,2400.0
2013-06-12 12:15:00,252.83,252.83,252.4,252.59,5300.0,207.5573,207.5573,207.2043,207.3603,5300.0
2013-06-12 12:20:00,252.82,252.85,252.82,252.84,1500.0,207.5491,207.5737,207.5491,207.5655,1500.0
2013-06-12 12:25:00,252.87,252.94,252.84,252.94,2300.0,207.5901,207.6476,207.5655,207.6476,2300.0
2013-06-12 12:30:00,252.97,253.17,252.93,253.17,1700.0,207.6722,207.8364,207.6394,207.8364,1700.0
2013-06-12 12:35:00,253.17,253.3,252.9,252.9,1000.0,207.8364,207.9431,207.6148,207.6148,1000.0
2013-06-12 12:40:00,252.91,253.25,252.9,253.25,4500.0,207.623,207.9021,207.6148,207.9021,4500.0
2013-06-12 12:45:00,253.4,253.57,253.36,253.57,1100.0,208.0252,208.1648,207.9924,208.1648,1100.0
2013-06-12 12:50:00,253.46,253.49,253.3,253.49,1100.0,208.0745,208.0991,207.9431,208.0991,1100.0
2013-06-12 12:55:00,253.6,253.6,253.44,253.44,200.0,208.1894,208.1894,208.0581,208.0581,200.0
2013-06-12 13:00:00,253.49,253.52,253.26,253.35,2200.0,208.0991,208.1237,207.9103,207.9842,2200.0
2013-06-12 13:05:00,253.29,253.9,253.29,253.9,1200.0,207.9349,208.4357,207.9349,208.4357,1200.0
2013-06-12 13:10:00,253.77,253.77,253.55,253.61,1000.0,208.329,208.329,208.1484,208.1976,1000.0
2013-06-12 13:15:00,253.51,253.64,253.51,253.58,400.0,208.1155,208.2223,208.1155,208.173,400.0
2013-06-12 13:20:00,253.6,253.6,253.21,253.25,600.0,208.1894,208.1894,207.8692,207.9021,600.0
2013-06-12 13:25:00,253.27,253.55,253.27,253.42,2400.0,207.9185,208.1484,207.9185,208.0416,2400.0
2013-06-12 13:30:00,253.31,253.44,253.11,253.11,5200.0,207.9513,208.0581,207.7872,207.7872,5200.0
2013-06-12 13:35:00,253.11,253.22,252.9,252.9,3600.0,207.7872,207.8775,207.6148,207.6148,3600.0
2013-06-12 13:40:00,252.9,253.13,252.9,253.11,5900.0,207.6148,207.8036,207.6148,207.7872,5900.0
2013-06-12 13:45:00,253.16,253.17,252.86,252.96,5500.0,207.8282,207.8364,207.5819,207.664,5500.0
2013-06-12 13:50:00,252.81,253.12,252.7,253.12,2400.0,207.5409,207.7954,207.4506,207.7954,2400.0
2013-06-12 13:55:00,253.11,253.11,252.74,252.96,5000.0,207.7872,207.7872,207.4834,207.664,5000.0
2013-06-12 14:00:00,252.9,252.9,252.38,252.46,3700.0,207.6148,207.6148,207.1879,207.2535,3700.0
2013-06-12 14:05:00,252.53,252.64,252.4,252.64,1700.0,207.311,207.4013,207.2043,207.4013,1700.0
2013-06-12 14:10:00,252.6,252.6,252.13,252.29,5300.0,207.3685,207.3685,206.9826,207.114,5300.0
2013-06-12 14:15:00,252.27,252.32,252.2,252.28,4300.0,207.0976,207.1386,207.0401,207.1058,4300.0
2013-06-12 14:20:00,252.33,252.74,252.32,252.58,2200.0,207.1468,207.4834,207.1386,207.3521,2200.0
2013-06-12 14:25:00,252.79,252.79,252.42,252.66,1000.0,207.5245,207.5245,207.2207,207.4177,1000.0
2013-06-12 14:30:00,252.67,252.8,252.41,252.43,2700.0,207.4259,207.5327,207.2125,207.2289,2700.0
2013-06-12 14:35:00,252.37,252.51,252.37,252.51,1200.0,207.1797,207.2946,207.1797,207.2946,1200.0
2013-06-12 14:40:00,252.57,252.81,252.57,252.81,1000.0,207.3438,207.5409,207.3438,207.5409,1000.0
2013-06-12 14:45:00,252.72,252.81,252.6,252.65,4100.0,207.467,207.5409,207.3685,207.4095,4100.0
2013-06-12 14:50:00,252.72,252.76,252.54,252.76,1900.0,207.467,207.4998,207.3192,207.4998,1900.0
2013-06-12 14:55:00,252.7,252.7,252.41,252.55,1300.0,207.4506,207.4506,207.2125,207.3274,1300.0
2013-06-12 15:00:00,252.58,252.64,252.32,252.64,2800.0,207.3521,207.4013,207.1386,207.4013,2800.0
2013-06-12 15:05:00,252.56,252.89,252.36,252.48,3200.0,207.3356,207.6065,207.1715,207.27,3200.0
2013-06-12 15:10:00,252.41,252.64,252.41,252.61,2900.0,207.2125,207.4013,207.2125,207.3767,2900.0
2013-06-12 15:15:00,252.58,252.58,252.2,252.34,2600.0,207.3521,207.3521,207.0401,207.155,2600.0
2013-06-12 15:20:00,252.3,252.58,252.27,252.58,4600.0,207.1222,207.3521,207.0976,207.3521,4600.0
2013-06-12 15:25:00,252.67,252.81,252.45,252.73,6900.0,207.4259,207.5409,207.2453,207.4752,6900.0
2013-06-12 15:30:00,252.76,252.76,252.21,252.45,7500.0,207.4998,207.4998,207.0483,207.2453,7500.0
2013-06-12 15:35:00,252.44,252.73,252.42,252.53,4500.0,207.2371,207.4752,207.2207,207.311,4500.0
2013-06-12 15:40:00,252.42,252.73,252.37,252.63,2300.0,207.2207,207.4752,207.1797,207.3931,2300.0
2013-06-12 15:45:00,252.64,253.02,252.63,252.72,7300.0,207.4013,207.7133,207.3931,207.467,7300.0
2013-06-12 15:50:00,252.8,253.05,252.4,252.6,11000.0,207.5327,207.7379,207.2043,207.3685,11000.0
2013-06-12 15:55:00,252.56,252.66,252.06,252.14,12100.0,207.3356,207.4177,206.9252,206.9908,12100.0
2013-06-13 09:30:00,252.15,252.51,251.84,251.84,7200.0,206.9991,207.2946,206.7446,206.7446,7200.0
2013-06-13 09:35:00,251.94,252.34,251.78,252.34,9200.0,206.8267,207.155,206.6953,207.155,9200.0
2013-06-13 09:40:00,252.35,253.1,252.35,252.5,1400.0,207.1632,207.7789,207.1632,207.2864,1400.0
2013-06-13 09:45:00,252.61,253.24,252.61,252.78,2700.0,207.3767,207.8939,207.3767,207.5162,2700.0
2013-06-13 09:50:00,252.77,252.77,251.45,251.73,2300.0,207.508,207.508,206.4244,206.6543,2300.0
2013-06-13 09:55:00,251.77,253.44,251.77,253.12,3700.0,206.6871,208.0581,206.6871,207.7954,3700.0
2013-06-13 10:00:00,252.96,253.17,252.59,252.88,4500.0,207.664,207.8364,207.3603,207.5983,4500.0
2013-06-13 10:05:00,252.86,252.88,252.42,252.68,2200.0,207.5819,207.5983,207.2207,207.4342,2200.0
2013-06-13 10:10:00,252.26,252.26,251.89,251.89,800.0,207.0894,207.0894,206.7856,206.7856,800.0
2013-06-13 10:15:00,251.9,252.71,251.9,252.47,3700.0,206.7938,207.4588,206.7938,207.2618,3700.0
2013-06-13 10:20:00,252.54,252.83,252.36,252.75,2900.0,207.3192,207.5573,207.1715,207.4916,2900.0
2013-06-13 10:25:00,252.8,252.88,252.48,252.74,5200.0,207.5327,207.5983,207.27,207.4834,5200.0
2013-06-13 10:30:00,252.75,253.13,252.73,253.0,2900.0,207.4916,207.8036,207.4752,207.6969,2900.0
2013-06-13 10:35:00,252.97,253.19,252.73,253.06,7100.0,207.6722,207.8528,207.4752,207.7461,7100.0
2013-06-13 10:40:00,252.97,253.13,252.8,253.05,2700.0,207.6722,207.8036,207.5327,207.7379,2700.0
2013-06-13 10:45:00,253.24,253.25,253.02,253.2,2500.0,207.8939,207.9021,207.7133,207.861,2500.0
2013-06-13 10:50:00,253.28,253.41,253.0,253.0,2300.0,207.9267,208.0334,207.6969,207.6969,2300.0
2013-06-13 10:55:00,253.01,253.1,252.88,253.07,1000.0,207.7051,207.7789,207.5983,207.7543,1000.0
2013-06-13 11:00:00,253.01,253.8,253.01,253.59,3600.0,207.7051,208.3536,207.7051,208.1812,3600.0
2013-06-13 11:05:00,253.39,253.66,253.22,253.22,5300.0,208.017,208.2387,207.8775,207.8775,5300.0
2013-06-13 11:10:00,253.46,253.47,253.11,253.11,2400.0,208.0745,208.0827,207.7872,207.7872,2400.0
2013-06-13 11:15:00,253.2,253.47,253.01,253.2,2200.0,207.861,208.0827,207.7051,207.861,2200.0
2013-06-13 11:20:00,253.17,253.34,252.89,252.92,7200.0,207.8364,207.976,207.6065,207.6312,7200.0
2013-06-13 11:25:00,252.95,253.17,252.8,253.17,4700.0,207.6558,207.8364,207.5327,207.8364,4700.0
2013-06-13 11:30:00,252.8,253.18,252.8,252.91,5400.0,207.5327,207.8446,207.5327,207.623,5400.0
2013-06-13 11:35:00,252.88,253.13,252.88,253.03,2900.0,207.5983,207.8036,207.5983,207.7215,2900.0
2013-06-13 11:40:00,253.1,253.15,252.78,252.78,5400.0,207.7789,207.82,207.5162,207.5162,5400.0
2013-06-13 11:45:00,252.84,252.86,252.37,252.42,4300.0,207.5655,207.5819,207.1797,207.2207,4300.0
2013-06-13 11:50:00,252.53,252.53,252.27,252.27,600.0,207.311,207.311,207.0976,207.0976,600.0
2013-06-13 11:55:00,252.29,252.37,252.16,252.18,3500.0,207.114,207.1797,207.0073,207.0237,3500.0
2013-06-13 12:00:00,252.37,252.42,252.29,252.39,2600.0,207.1797,207.2207,207.114,207.1961,2600.0
2013-06-13 12:05:00,252.47,252.47,252.19,252.31,2900.0,207.2618,207.2618,207.0319,207.1304,2900.0
2013-06-13 12:10:00,252.3,252.3,252.14,252.22,4100.0,207.1222,207.1222,206.9908,207.0565,4100.0
2013-06-13 12:15:00,252.08,252.08,252.08,252.08,100.0,206.9416,206.9416,206.9416,206.9416,100.0
2013-06-13 12:20:00,251.98,252.03,251.95,252.01,2300.0,206.8595,206.9005,206.8349,206.8841,2300.0
2013-06-13 12:25:00,252.02,252.05,251.85,251.85,2000.0,206.8923,206.917,206.7528,206.7528,2000.0
2013-06-13 12:30:00,251.77,252.17,251.77,251.98,1900.0,206.6871,207.0155,206.6871,206.8595,1900.0
2013-06-13 12:35:00,251.87,251.87,251.81,251.83,7100.0,206.7692,206.7692,206.7199,206.7364,7100.0
2013-06-13 12:40:00,251.77,251.77,251.66,251.66,600.0,206.6871,206.6871,206.5968,206.5968,600.0
2013-06-13 12:45:00,251.7,251.86,251.68,251.73,2500.0,206.6296,206.761,206.6132,206.6543,2500.0
2013-06-13 12:50:00,251.82,252.1,251.65,252.1,3200.0,206.7281,206.958,206.5886,206.958,3200.0
2013-06-13 12:55:00,252.33,252.34,252.23,252.24,800.0,207.1468,207.155,207.0647,207.0729,800.0
2013-06-13 13:00:00,252.28,252.51,252.28,252.36,900.0,207.1058,207.2946,207.1058,207.1715,900.0
2013-06-13 13:05:00,252.38,252.52,252.18,252.18,3200.0,207.1879,207.3028,207.0237,207.0237,3200.0
2013-06-13 13:10:00,252.29,252.44,252.26,252.35,2500.0,207.114,207.2371,207.0894,207.1632,2500.0
2013-06-13 13:15:00,252.38,252.49,252.31,252.37,1200.0,207.1879,207.2782,207.1304,207.1797,1200.0
2013-06-13 13:20:00,252.36,252.36,252.14,252.14,1900.0,207.1715,207.1715,206.9908,206.9908,1900.0
2013-06-13 13:25:00,252.04,252.23,252.04,252.21,5800.0,206.9088,207.0647,206.9088,207.0483,5800.0
2013-06-13 13:30:00,252.31,252.43,252.25,252.43,2600.0,207.1304,207.2289,207.0811,207.2289,2600.0
2013-06-13 13:35:00,252.43,252.45,252.25,252.31,2300.0,207.2289,207.2453,207.0811,207.1304,2300.0
2013-06-13 13:40:00,252.31,252.31,252.23,252.27,1500.0,207.1304,207.1304,207.0647,207.0976,1500.0
2013-06-13 13:45:00,252.22,252.24,252.12,252.12,3400.0,207.0565,207.0729,206.9744,206.9744,3400.0
2013-06-13 13:50:00,252.22,252.27,251.91,251.91,3900.0,207.0565,207.0976,206.802,206.802,3900.0
2013-06-13 13:55:00,252.01,252.06,251.97,252.02,4400.0,206.8841,206.9252,206.8513,206.8923,4400.0
2013-06-13 14:00:00,252.15,252.48,252.15,252.47,2900.0,206.9991,207.27,206.9991,207.2618,2900.0
2013-06-13 14:05:00,252.54,252.54,252.43,252.43,1600.0,207.3192,207.3192,207.2289,207.2289,1600.0
2013-06-13 14:10:00,252.48,252.48,252.12,252.26,2700.0,207.27,207.27,206.9744,207.0894,2700.0
2013-06-13 14:15:00,252.32,252.56,252.28,252.56,1400.0,207.1386,207.3356,207.1058,207.3356,1400.0
2013-06-13 14:20:00,252.43,252.57,252.4,252.5,1800.0,207.2289,207.3438,207.2043,207.2864,1800.0
2013-06-13 14:25:00,252.49,252.71,252.45,252.54,2900.0,207.2782,207.4588,207.2453,207.3192,2900.0
2013-06-13 14:30:00,252.64,252.98,252.59,252.78,4100.0,207.4013,207.6804,207.3603,207.5162,4100.0
2013-06-13 14:35:00,252.91,252.91,252.66,252.73,2100.0,207.623,207.623,207.4177,207.4752,2100.0
2013-06-13 14:40:00,252.9,252.94,252.72,252.94,2300.0,207.6148,207.6476,207.467,207.6476,2300.0
2013-06-13 14:45:00,252.84,252.88,252.81,252.85,2100.0,207.5655,207.5983,207.5409,207.5737,2100.0
2013-06-13 14:50:00,252.84,252.91,252.81,252.89,1900.0,207.5655,207.623,207.5409,207.6065,1900.0
2013-06-13 14:55:00,252.91,252.91,252.83,252.9,1900.0,207.623,207.623,207.5573,207.6148,1900.0
2013-06-13 15:00:00,252.9,253.24,252.9,252.95,2800.0,207.6148,207.8939,207.6148,207.6558,2800.0
2013-06-13 15:05:00,253.04,253.14,253.04,253.12,3100.0,207.7297,207.8118,207.7297,207.7954,3100.0
2013-06-13 15:10:00,253.24,253.71,253.24,253.53,3700.0,207.8939,208.2797,207.8939,208.1319,3700.0
2013-06-13 15:15:00,253.58,253.64,253.22,253.22,2800.0,208.173,208.2223,207.8775,207.8775,2800.0
2013-06-13 15:20:00,253.45,253.5,253.39,253.48,1400.0,208.0663,208.1073,208.017,208.0909,1400.0
2013-06-13 15:25:00,253.44,253.5,253.32,253.37,4400.0,208.0581,208.1073,207.9596,208.0006,4400.0
2013-06-13 15:30:00,253.31,253.58,253.23,253.42,11500.0,207.9513,208.173,207.8857,208.0416,11500.0
2013-06-13 15:35:00,253.5,253.81,253.3,253.74,5900.0,208.1073,208.3618,207.9431,208.3043,5900.0
2013-06-13 15:40:00,253.76,254.35,253.7,254.35,8900.0,208.3208,208.8051,208.2715,208.8051,8900.0
2013-06-13 15:45:00,254.37,254.65,254.15,254.5,6800.0,208.8215,209.0514,208.6409,208.9283,6800.0
2013-06-13 15:50:00,254.54,254.54,254.26,254.32,4900.0,208.9611,208.9611,208.7312,208.7805,4900.0
2013-06-13 15:55:00,254.24,254.33,253.72,253.84,19700.0,208.7148,208.7887,208.2879,208.3864,19700.0
2013-06-14 09:30:00,253.16,253.16,252.19,252.84,10100.0,207.8282,207.8282,207.0319,207.5655,10100.0
2013-06-14 09:35:00,252.84,253.15,252.84,253.14,1900.0,207.5655,207.82,207.5655,207.8118,1900.0
2013-06-14 09:40:00,253.19,253.39,252.63,253.13,4200.0,207.8528,208.017,207.3931,207.8036,4200.0
2013-06-14 09:45:00,253.15,253.46,252.9,253.35,2600.0,207.82,208.0745,207.6148,207.9842,2600.0
2013-06-14 09:50:00,253.02,253.21,252.84,253.21,1500.0,207.7133,207.8692,207.5655,207.8692,1500.0
2013-06-14 09:55:00,253.22,254.7,252.9,254.52,4000.0,207.8775,209.0924,207.6148,208.9447,4000.0
2013-06-14 10:00:00,254.38,255.05,254.38,255.05,400.0,208.8297,209.3798,208.8297,209.3798,400.0
2013-06-14 10:05:00,255.17,255.18,254.57,254.58,2500.0,209.4783,209.4865,208.9857,208.9939,2500.0
2013-06-14 10:10:00,254.61,254.91,254.21,254.21,1600.0,209.0186,209.2648,208.6902,208.6902,1600.0
2013-06-14 10:15:00,254.51,254.71,254.19,254.19,1700.0,208.9365,209.1007,208.6738,208.6738,1700.0
2013-06-14 10:20:00,254.48,254.54,254.23,254.54,600.0,208.9118,208.9611,208.7066,208.9611,600.0
2013-06-14 10:25:00,254.3,254.36,254.19,254.36,500.0,208.7641,208.8133,208.6738,208.8133,500.0
2013-06-14 10:30:00,254.47,254.68,254.45,254.52,1200.0,208.9036,209.076,208.8872,208.9447,1200.0
2013-06-14 10:35:00,254.53,254.61,254.14,254.42,2200.0,208.9529,209.0186,208.6327,208.8626,2200.0
2013-06-14 10:40:00,254.33,254.58,254.33,254.58,600.0,208.7887,208.9939,208.7887,208.9939,600.0
2013-06-14 10:45:00,254.53,254.53,254.11,254.19,1400.0,208.9529,208.9529,208.6081,208.6738,1400.0
2013-06-14 10:50:00,253.83,254.06,253.63,253.92,3800.0,208.3782,208.567,208.214,208.4521,3800.0
2013-06-14 10:55:00,253.81,254.32,253.8,254.05,3200.0,208.3618,208.7805,208.3536,208.5588,3200.0
2013-06-14 11:00:00,254.07,254.33,253.95,254.31,3400.0,208.5753,208.7887,208.4767,208.7723,3400.0
2013-06-14 11:05:00,254.15,254.5,254.05,254.5,3800.0,208.6409,208.9283,208.5588,208.9283,3800.0
2013-06-14 11:10:00,254.27,254.64,254.16,254.52,1600.0,208.7394,209.0432,208.6491,208.9447,1600.0
2013-06-14 11:15:00,254.47,254.61,254.22,254.57,2300.0,208.9036,209.0186,208.6984,208.9857,2300.0
2013-06-14 11:20:00,254.51,254.79,254.51,254.71,3100.0,208.9365,209.1663,208.9365,209.1007,3100.0
2013-06-14 11:25:00,254.69,254.76,254.32,254.75,5000.0,209.0842,209.1417,208.7805,209.1335,5000.0
2013-06-14 11:30:00,254.61,254.61,254.0,254.38,1000.0,209.0186,209.0186,208.5178,208.8297,1000.0
2013-06-14 11:35:00,254.35,254.94,254.35,254.76,2700.0,208.8051,209.2895,208.8051,209.1417,2700.0
2013-06-14 11:40:00,254.81,254.96,254.39,254.71,2100.0,209.1827,209.3059,208.838,209.1007,2100.0
2013-06-14 11:45:00,254.64,254.77,254.31,254.31,4600.0,209.0432,209.1499,208.7723,208.7723,4600.0
2013-06-14 11:50:00,254.43,254.66,254.43,254.62,2900.0,208.8708,209.0596,208.8708,209.0268,2900.0
2013-06-14 11:55:00,254.91,254.91,254.72,254.72,600.0,209.2648,209.2648,209.1089,209.1089,600.0
2013-06-14 12:00:00,254.74,254.74,254.4,254.48,2500.0,209.1253,209.1253,208.8462,208.9118,2500.0
2013-06-14 12:05:00,254.6,254.75,254.41,254.55,4100.0,209.0103,209.1335,208.8544,208.9693,4100.0
2013-06-14 12:10:00,254.61,254.73,254.61,254.63,900.0,209.0186,209.1171,209.0186,209.035,900.0
2013-06-14 12:15:00,254.63,254.69,254.42,254.5,2900.0,209.035,209.0842,208.8626,208.9283,2900.0
2013-06-14 12:20:00,254.58,254.67,254.54,254.55,900.0,208.9939,209.0678,208.9611,208.9693,900.0
2013-06-14 12:25:00,254.8,254.8,254.61,254.61,1100.0,209.1745,209.1745,209.0186,209.0186,1100.0
2013-06-14 12:30:00,254.58,254.58,254.2,254.2,500.0,208.9939,208.9939,208.682,208.682,500.0
2013-06-14 12:35:00,254.16,254.36,254.07,254.36,1900.0,208.6491,208.8133,208.5753,208.8133,1900.0
2013-06-14 12:40:00,254.53,254.53,253.92,254.07,2000.0,208.9529,208.9529,208.4521,208.5753,2000.0
2013-06-14 12:45:00,254.16,254.28,254.09,254.11,2800.0,208.6491,208.7476,208.5917,208.6081,2800.0
2013-06-14 12:50:00,254.26,254.36,254.24,254.24,800.0,208.7312,208.8133,208.7148,208.7148,800.0
2013-06-14 12:55:00,254.09,254.09,253.8,253.82,2400.0,208.5917,208.5917,208.3536,208.37,2400.0
2013-06-14 13:00:00,253.84,253.84,253.8,253.8,1300.0,208.3864,208.3864,208.3536,208.3536,1300.0
2013-06-14 13:05:00,253.79,253.96,253.72,253.96,1900.0,208.3454,208.485,208.2879,208.485,1900.0
2013-06-14 13:10:00,253.83,253.96,253.81,253.81,500.0,208.3782,208.485,208.3618,208.3618,500.0
2013-06-14 13:15:00,253.86,253.87,253.51,253.73,1900.0,208.4029,208.4111,208.1155,208.2961,1900.0
2013-06-14 13:20:00,253.76,253.89,253.68,253.72,1600.0,208.3208,208.4275,208.2551,208.2879,1600.0
2013-06-14 13:25:00,253.64,253.69,253.28,253.48,3100.0,208.2223,208.2633,207.9267,208.0909,3100.0
2013-06-14 13:30:00,253.42,253.44,253.42,253.44,200.0,208.0416,208.0581,208.0416,208.0581,200.0
2013-06-14 13:35:00,253.47,253.76,253.22,253.7,3000.0,208.0827,208.3208,207.8775,208.2715,3000.0
2013-06-14 13:40:00,253.64,253.83,253.64,253.83,1000.0,208.2223,208.3782,208.2223,208.3782,1000.0
2013-06-14 13:45:00,253.82,253.91,253.66,253.66,2700.0,208.37,208.4439,208.2387,208.2387,2700.0
2013-06-14 13:50:00,253.66,253.73,253.58,253.72,2700.0,208.2387,208.2961,208.173,208.2879,2700.0
2013-06-14 13:55:00,253.78,253.84,253.78,253.84,200.0,208.3372,208.3864,208.3372,208.3864,200.0
2013-06-14 14:00:00,253.84,253.93,253.76,253.84,2900.0,208.3864,208.4603,208.3208,208.3864,2900.0
2013-06-14 14:05:00,253.95,254.21,253.87,254.2,2000.0,208.4767,208.6902,208.4111,208.682,2000.0
2013-06-14 14:10:00,254.26,254.34,254.26,254.26,600.0,208.7312,208.7969,208.7312,208.7312,600.0
2013-06-14 14:15:00,254.43,254.57,254.25,254.46,3000.0,208.8708,208.9857,208.723,208.8954,3000.0
2013-06-14 14:20:00,254.55,255.11,254.41,255.01,3200.0,208.9693,209.429,208.8544,209.3469,3200.0
2013-06-14 14:25:00,254.92,254.92,254.63,254.66,800.0,209.273,209.273,209.035,209.0596,800.0
2013-06-14 14:30:00,254.66,254.79,254.57,254.66,2800.0,209.0596,209.1663,208.9857,209.0596,2800.0
2013-06-14 14:35:00,254.76,254.98,254.73,254.86,1000.0,209.1417,209.3223,209.1171,209.2238,1000.0
2013-06-14 14:40:00,254.9,254.92,254.84,254.87,1500.0,209.2566,209.273,209.2074,209.232,1500.0
2013-06-14 14:45:00,254.82,254.85,254.56,254.56,600.0,209.191,209.2156,208.9775,208.9775,600.0
2013-06-14 14:50:00,254.59,254.89,254.58,254.62,2300.0,209.0021,209.2484,208.9939,209.0268,2300.0
2013-06-14 14:55:00,254.72,254.77,254.53,254.69,1000.0,209.1089,209.1499,208.9529,209.0842,1000.0
2013-06-14 15:00:00,254.56,254.92,254.56,254.92,2400.0,208.9775,209.273,208.9775,209.273,2400.0
2013-06-14 15:05:00,254.81,254.96,254.68,254.87,2700.0,209.1827,209.3059,209.076,209.232,2700.0
2013-06-14 15:10:00,254.81,255.0,254.79,255.0,1200.0,209.1827,209.3387,209.1663,209.3387,1200.0
2013-06-14 15:15:00,255.0,255.09,254.92,255.05,2300.0,209.3387,209.4126,209.273,209.3798,2300.0
2013-06-14 15:20:00,255.06,255.14,255.01,255.01,3400.0,209.388,209.4537,209.3469,209.3469,3400.0
2013-06-14 15:25:00,255.01,255.16,254.92,254.92,9900.0,209.3469,209.4701,209.273,209.273,9900.0
2013-06-14 15:30:00,254.93,254.93,254.41,254.41,7300.0,209.2813,209.2813,208.8544,208.8544,7300.0
2013-06-14 15:35:00,254.44,254.82,254.44,254.72,15300.0,208.879,209.191,208.879,209.1089,15300.0
2013-06-14 15:40:00,254.73,254.73,254.09,254.17,13400.0,209.1171,209.1171,208.5917,208.6573,13400.0
2013-06-14 15:45:00,254.23,254.65,254.18,254.58,5300.0,208.7066,209.0514,208.6656,208.9939,5300.0
2013-06-14 15:50:00,254.55,254.55,254.11,254.39,5800.0,208.9693,208.9693,208.6081,208.838,5800.0
2013-06-14 15:55:00,254.42,254.43,254.2,254.36,13600.0,208.8626,208.8708,208.682,208.8133,13600.0
2013-06-17 09:30:00,256.04,256.04,255.3,255.7,2800.0,210.1925,210.1925,209.585,209.9134,2800.0
2013-06-17 09:35:00,256.42,256.42,255.0,255.46,1800.0,210.5045,210.5045,209.3387,209.7164,1800.0
2013-06-17 09:40:00,255.25,255.25,254.59,254.75,2200.0,209.544,209.544,209.0021,209.1335,2200.0
2013-06-17 09:45:00,255.35,255.56,254.63,255.41,3100.0,209.6261,209.7984,209.035,209.6753,3100.0
2013-06-17 09:50:00,255.62,255.65,254.95,255.35,4100.0,209.8477,209.8723,209.2977,209.6261,4100.0
2013-06-17 09:55:00,255.34,255.34,254.5,254.95,3500.0,209.6178,209.6178,208.9283,209.2977,3500.0
2013-06-17 10:00:00,255.27,255.8,255.27,255.47,3400.0,209.5604,209.9955,209.5604,209.7246,3400.0
2013-06-17 10:05:00,255.51,255.82,255.34,255.74,3000.0,209.7574,210.0119,209.6178,209.9462,3000.0
2013-06-17 10:10:00,255.63,255.63,254.91,255.11,11700.0,209.8559,209.8559,209.2648,209.429,11700.0
2013-06-17 10:15:00,254.71,255.16,254.55,254.83,3300.0,209.1007,209.4701,208.9693,209.1992,3300.0
2013-06-17 10:20:00,254.82,254.96,254.7,254.9,1400.0,209.191,209.3059,209.0924,209.2566,1400.0
2013-06-17 10:25:00,254.83,254.83,254.44,254.53,1400.0,209.1992,209.1992,208.879,208.9529,1400.0
2013-06-17 10:30:00,254.77,254.95,254.67,254.95,600.0,209.1499,209.2977,209.0678,209.2977,600.0
2013-06-17 10:35:00,254.86,254.86,254.5,254.58,1300.0,209.2238,209.2238,208.9283,208.9939,1300.0
2013-06-17 10:40:00,254.58,254.59,254.5,254.51,500.0,208.9939,209.0021,208.9283,208.9365,500.0
2013-06-17 10:45:00,254.46,255.04,254.46,254.79,1700.0,208.8954,209.3716,208.8954,209.1663,1700.0
2013-06-17 10:50:00,254.71,254.74,254.56,254.62,800.0,209.1007,209.1253,208.9775,209.0268,800.0
2013-06-17 10:55:00,254.7,255.12,254.63,254.84,3700.0,209.0924,209.4372,209.035,209.2074,3700.0
2013-06-17 11:00:00,255.06,255.29,254.81,255.25,3000.0,209.388,209.5768,209.1827,209.544,3000.0
2013-06-17 11:05:00,255.35,255.37,254.64,254.64,2800.0,209.6261,209.6425,209.0432,209.0432,2800.0
2013-06-17 11:10:00,254.81,255.2,254.81,254.92,1000.0,209.1827,209.5029,209.1827,209.273,1000.0
2013-06-17 11:15:00,255.06,255.15,254.42,254.42,2600.0,209.388,209.4619,208.8626,208.8626,2600.0
2013-06-17 11:20:00,254.3,254.36,254.06,254.16,1200.0,208.7641,208.8133,208.567,208.6491,1200.0
2013-06-17 11:25:00,254.21,254.21,253.92,254.05,1800.0,208.6902,208.6902,208.4521,208.5588,1800.0
2013-06-17 11:30:00,253.84,254.08,253.81,253.96,4100.0,208.3864,208.5835,208.3618,208.485,4100.0
2013-06-17 11:35:00,254.13,254.13,253.82,253.94,2400.0,208.6245,208.6245,208.37,208.4685,2400.0
2013-06-17 11:40:00,254.13,254.15,253.93,253.95,1800.0,208.6245,208.6409,208.4603,208.4767,1800.0
2013-06-17 11:45:00,253.97,254.09,253.68,253.68,1300.0,208.4932,208.5917,208.2551,208.2551,1300.0
2013-06-17 11:50:00,253.96,254.27,253.96,254.11,1300.0,208.485,208.7394,208.485,208.6081,1300.0
2013-06-17 11:55:00,254.05,254.06,253.84,253.9,900.0,208.5588,208.567,208.3864,208.4357,900.0
2013-06-17 12:00:00,253.98,254.3,253.92,254.3,1100.0,208.5014,208.7641,208.4521,208.7641,1100.0
2013-06-17 12:05:00,254.32,254.45,254.2,254.43,800.0,208.7805,208.8872,208.682,208.8708,800.0
2013-06-17 12:10:00,254.4,254.52,254.39,254.52,700.0,208.8462,208.9447,208.838,208.9447,700.0
2013-06-17 12:15:00,254.35,254.56,254.35,254.55,1000.0,208.8051,208.9775,208.8051,208.9693,1000.0
2013-06-17 12:20:00,254.58,254.63,254.39,254.39,900.0,208.9939,209.035,208.838,208.838,900.0
2013-06-17 12:25:00,254.2,254.2,254.04,254.04,900.0,208.682,208.682,208.5506,208.5506,900.0
2013-06-17 12:30:00,253.97,254.46,253.96,254.46,2300.0,208.4932,208.8954,208.485,208.8954,2300.0
2013-06-17 12:35:00,254.21,254.33,254.18,254.26,600.0,208.6902,208.7887,208.6656,208.7312,600.0
2013-06-17 12:40:00,254.45,254.9,254.35,254.88,2000.0,208.8872,209.2566,208.8051,209.2402,2000.0
2013-06-17 12:45:00,255.01,255.11,254.73,254.86,2800.0,209.3469,209.429,209.1171,209.2238,2800.0
2013-06-17 12:50:00,254.79,254.79,254.42,254.42,1100.0,209.1663,209.1663,208.8626,208.8626,1100.0
2013-06-17 12:55:00,254.59,254.59,254.59,254.59,100.0,209.0021,209.0021,209.0021,209.0021,100.0
2013-06-17 13:00:00,254.61,254.79,254.61,254.79,200.0,209.0186,209.1663,209.0186,209.1663,200.0
2013-06-17 13:05:00,254.62,254.62,254.07,254.19,2600.0,209.0268,209.0268,208.5753,208.6738,2600.0
2013-06-17 13:10:00,254.06,254.06,254.03,254.03,200.0,208.567,208.567,208.5424,208.5424,200.0
2013-06-17 13:15:00,254.08,254.3,253.97,254.3,3400.0,208.5835,208.7641,208.4932,208.7641,3400.0
2013-06-17 13:20:00,254.38,254.7,254.38,254.7,300.0,208.8297,209.0924,208.8297,209.0924,300.0
2013-06-17 13:25:00,254.71,254.82,254.4,254.4,3700.0,209.1007,209.191,208.8462,208.8462,3700.0
2013-06-17 13:30:00,254.61,254.85,254.59,254.81,900.0,209.0186,209.2156,209.0021,209.1827,900.0
2013-06-17 13:35:00,255.04,255.04,254.77,254.77,1200.0,209.3716,209.3716,209.1499,209.1499,1200.0
2013-06-17 13:40:00,255.0,255.07,254.87,255.04,600.0,209.3387,209.3962,209.232,209.3716,600.0
2013-06-17 13:45:00,255.16,255.16,254.87,254.91,2300.0,209.4701,209.4701,209.232,209.2648,2300.0
2013-06-17 13:50:00,254.98,254.98,254.79,254.79,1700.0,209.3223,209.3223,209.1663,209.1663,1700.0
2013-06-17 13:55:00,254.95,254.95,254.86,254.91,700.0,209.2977,209.2977,209.2238,209.2648,700.0
2013-06-17 14:00:00,254.91,255.06,254.91,254.97,1100.0,209.2648,209.388,209.2648,209.3141,1100.0
2013-06-17 14:05:00,254.96,254.96,254.29,254.49,2000.0,209.3059,209.3059,208.7559,208.92,2000.0
2013-06-17 14:10:00,254.44,254.84,254.24,254.84,1900.0,208.879,209.2074,208.7148,209.2074,1900.0
2013-06-17 14:15:00,254.66,254.72,254.31,254.31,1800.0,209.0596,209.1089,208.7723,208.7723,1800.0
2013-06-17 14:20:00,254.42,254.66,254.23,254.23,2600.0,208.8626,209.0596,208.7066,208.7066,2600.0
2013-06-17 14:25:00,254.17,254.17,253.82,253.98,2000.0,208.6573,208.6573,208.37,208.5014,2000.0
2013-06-17 14:30:00,254.15,254.39,253.95,254.3,1600.0,208.6409,208.838,208.4767,208.7641,1600.0
2013-06-17 14:35:00,254.36,254.44,254.35,254.35,800.0,208.8133,208.879,208.8051,208.8051,800.0
2013-06-17 14:40:00,254.39,254.39,253.97,253.97,1900.0,208.838,208.838,208.4932,208.4932,1900.0
2013-06-17 14:45:00,253.73,253.81,253.57,253.57,1000.0,208.2961,208.3618,208.1648,208.1648,1000.0
2013-06-17 14:50:00,253.39,253.65,253.2,253.23,2000.0,208.017,208.2305,207.861,207.8857,2000.0
2013-06-17 14:55:00,253.33,253.33,253.04,253.23,2200.0,207.9678,207.9678,207.7297,207.8857,2200.0
2013-06-17 15:00:00,253.35,253.94,253.35,253.74,3700.0,207.9842,208.4685,207.9842,208.3043,3700.0
2013-06-17 15:05:00,253.76,253.76,253.39,253.39,900.0,208.3208,208.3208,208.017,208.017,900.0
2013-06-17 15:10:00,253.67,253.67,253.44,253.48,1900.0,208.2469,208.2469,208.0581,208.0909,1900.0
2013-06-17 15:15:00,253.44,253.84,253.24,253.63,2200.0,208.0581,208.3864,207.8939,208.214,2200.0
2013-06-17 15:20:00,253.69,253.82,253.25,253.5,3700.0,208.2633,208.37,207.9021,208.1073,3700.0
2013-06-17 15:25:00,253.66,253.71,253.48,253.51,1600.0,208.2387,208.2797,208.0909,208.1155,1600.0
2013-06-17 15:30:00,253.61,254.33,253.61,254.33,2900.0,208.1976,208.7887,208.1976,208.7887,2900.0
2013-06-17 15:35:00,254.45,255.24,254.45,254.97,5800.0,208.8872,209.5357,208.8872,209.3141,5800.0
2013-06-17 15:40:00,254.93,254.93,254.73,254.85,2900.0,209.2813,209.2813,209.1171,209.2156,2900.0
2013-06-17 15:45:00,254.77,254.77,254.26,254.55,6900.0,209.1499,209.1499,208.7312,208.9693,6900.0
2013-06-17 15:50:00,254.49,254.49,254.05,254.05,6200.0,208.92,208.92,208.5588,208.5588,6200.0
2013-06-17 15:55:00,254.24,254.5,254.19,254.43,9700.0,208.7148,208.9283,208.6738,208.8708,9700.0
2013-06-18 09:30:00,253.54,254.92,253.23,253.23,3500.0,208.1402,209.273,207.8857,207.8857,3500.0
2013-06-18 09:35:00,253.51,254.14,253.37,253.53,3000.0,208.1155,208.6327,208.0006,208.1319,3000.0
2013-06-18 09:40:00,253.52,253.66,252.78,252.93,2100.0,208.1237,208.2387,207.5162,207.6394,2100.0
2013-06-18 09:45:00,252.91,253.04,252.9,252.99,600.0,207.623,207.7297,207.6148,207.6886,600.0
2013-06-18 09:50:00,252.99,253.1,252.53,252.84,3300.0,207.6886,207.7789,207.311,207.5655,3300.0
2013-06-18 09:55:00,252.72,252.92,252.38,252.38,3000.0,207.467,207.6312,207.1879,207.1879,3000.0
2013-06-18 10:00:00,252.92,252.93,252.65,252.8,1700.0,207.6312,207.6394,207.4095,207.5327,1700.0
2013-06-18 10:05:00,252.94,253.34,252.87,253.09,2500.0,207.6476,207.976,207.5901,207.7707,2500.0
2013-06-18 10:10:00,252.97,253.24,252.86,253.0,1500.0,207.6722,207.8939,207.5819,207.6969,1500.0
2013-06-18 10:15:00,253.2,253.54,252.95,253.53,900.0,207.861,208.1402,207.6558,208.1319,900.0
2013-06-18 10:20:00,253.85,253.85,253.53,253.67,1400.0,208.3946,208.3946,208.1319,208.2469,1400.0
2013-06-18 10:25:00,253.56,253.77,253.49,253.49,1100.0,208.1566,208.329,208.0991,208.0991,1100.0
2013-06-18 10:30:00,253.66,253.74,253.66,253.74,400.0,208.2387,208.3043,208.2387,208.3043,400.0
2013-06-18 10:35:00,253.88,253.89,253.85,253.89,500.0,208.4193,208.4275,208.3946,208.4275,500.0
2013-06-18 10:40:00,253.99,254.1,253.7,253.86,1100.0,208.5096,208.5999,208.2715,208.4029,1100.0
2013-06-18 10:45:00,253.83,254.14,253.79,254.14,400.0,208.3782,208.6327,208.3454,208.6327,400.0
2013-06-18 10:50:00,254.09,254.6,254.09,254.36,2000.0,208.5917,209.0103,208.5917,208.8133,2000.0
2013-06-18 10:55:00,254.4,254.97,254.4,254.97,600.0,208.8462,209.3141,208.8462,209.3141,600.0
2013-06-18 11:00:00,254.76,254.8,254.28,254.8,3000.0,209.1417,209.1745,208.7476,209.1745,3000.0
2013-06-18 11:05:00,254.81,255.2,254.81,255.12,4300.0,209.1827,209.5029,209.1827,209.4372,4300.0
2013-06-18 11:10:00,255.22,255.38,255.22,255.38,400.0,209.5193,209.6507,209.5193,209.6507,400.0
2013-06-18 11:15:00,255.5,255.62,255.4,255.4,1600.0,209.7492,209.8477,209.6671,209.6671,1600.0
2013-06-18 11:20:00,255.58,255.65,255.45,255.45,1100.0,209.8149,209.8723,209.7081,209.7081,1100.0
2013-06-18 11:25:00,255.33,255.72,255.33,255.72,1300.0,209.6096,209.9298,209.6096,209.9298,1300.0
2013-06-18 11:30:00,255.8,256.02,255.55,255.55,1300.0,209.9955,210.1761,209.7902,209.7902,1300.0
2013-06-18 11:35:00,255.7,255.7,255.56,255.56,700.0,209.9134,209.9134,209.7984,209.7984,700.0
2013-06-18 11:40:00,255.63,255.63,255.2,255.2,3200.0,209.8559,209.8559,209.5029,209.5029,3200.0
2013-06-18 11:45:00,255.29,255.29,255.04,255.04,1200.0,209.5768,209.5768,209.3716,209.3716,1200.0
2013-06-18 11:50:00,255.04,255.04,254.86,254.87,1200.0,209.3716,209.3716,209.2238,209.232,1200.0
2013-06-18 11:55:00,255.01,255.03,254.61,254.61,700.0,209.3469,209.3634,209.0186,209.0186,700.0
2013-06-18 12:00:00,254.82,254.82,254.6,254.74,900.0,209.191,209.191,209.0103,209.1253,900.0
2013-06-18 12:05:00,254.75,254.75,254.32,254.39,1200.0,209.1335,209.1335,208.7805,208.838,1200.0
2013-06-18 12:10:00,254.23,254.4,254.23,254.31,900.0,208.7066,208.8462,208.7066,208.7723,900.0
2013-06-18 12:15:00,254.27,254.36,254.23,254.36,1000.0,208.7394,208.8133,208.7066,208.8133,1000.0
2013-06-18 12:20:00,254.52,254.53,254.33,254.39,700.0,208.9447,208.9529,208.7887,208.838,700.0
2013-06-18 12:25:00,254.39,254.76,254.32,254.32,2400.0,208.838,209.1417,208.7805,208.7805,2400.0
2013-06-18 12:30:00,254.67,254.67,254.46,254.63,300.0,209.0678,209.0678,208.8954,209.035,300.0
2013-06-18 12:35:00,254.67,254.86,254.67,254.78,1700.0,209.0678,209.2238,209.0678,209.1581,1700.0
2013-06-18 12:40:00,254.83,254.96,254.83,254.96,1000.0,209.1992,209.3059,209.1992,209.3059,1000.0
2013-06-18 12:45:00,255.13,255.18,254.93,254.93,1400.0,209.4454,209.4865,209.2813,209.2813,1400.0
2013-06-18 12:50:00,254.9,254.93,254.87,254.92,700.0,209.2566,209.2813,209.232,209.273,700.0
2013-06-18 12:55:00,255.09,255.24,254.98,255.22,600.0,209.4126,209.5357,209.3223,209.5193,600.0
2013-06-18 13:00:00,255.17,255.25,254.99,255.15,1400.0,209.4783,209.544,209.3305,209.4619,1400.0
2013-06-18 13:05:00,255.14,255.17,254.84,255.06,1200.0,209.4537,209.4783,209.2074,209.388,1200.0
2013-06-18 13:10:00,255.02,255.02,254.92,254.93,900.0,209.3551,209.3551,209.273,209.2813,900.0
2013-06-18 13:15:00,254.85,254.85,254.54,254.7,900.0,209.2156,209.2156,208.9611,209.0924,900.0
2013-06-18 13:20:00,254.76,254.86,254.75,254.79,400.0,209.1417,209.2238,209.1335,209.1663,400.0
2013-06-18 13:25:00,254.9,255.13,254.9,254.93,1100.0,209.2566,209.4454,209.2566,209.2813,1100.0
2013-06-18 13:30:00,254.74,254.84,254.66,254.73,1100.0,209.1253,209.2074,209.0596,209.1171,1100.0
2013-06-18 13:35:00,254.71,254.8,254.6,254.8,1700.0,209.1007,209.1745,209.0103,209.1745,1700.0
2013-06-18 13:40:00,254.73,255.03,254.73,254.82,1500.0,209.1171,209.3634,209.1171,209.191,1500.0
2013-06-18 13:45:00,254.79,255.17,254.77,255.08,900.0,209.1663,209.4783,209.1499,209.4044,900.0
2013-06-18 13:50:00,255.06,255.2,254.99,255.07,2700.0,209.388,209.5029,209.3305,209.3962,2700.0
2013-06-18 13:55:00,255.01,255.12,254.81,255.12,1000.0,209.3469,209.4372,209.1827,209.4372,1000.0
2013-06-18 14:00:00,255.14,255.14,254.81,255.07,9000.0,209.4537,209.4537,209.1827,209.3962,9000.0
2013-06-18 14:05:00,255.16,255.38,255.16,255.34,900.0,209.4701,209.6507,209.4701,209.6178,900.0
2013-06-18 14:10:00,255.39,255.49,255.3,255.3,1900.0,209.6589,209.741,209.585,209.585,1900.0
2013-06-18 14:15:00,255.27,255.33,255.15,255.15,1400.0,209.5604,209.6096,209.4619,209.4619,1400.0
2013-06-18 14:20:00,255.22,255.23,255.18,255.18,1200.0,209.5193,209.5275,209.4865,209.4865,1200.0
2013-06-18 14:25:00,255.06,255.07,254.71,255.07,1700.0,209.388,209.3962,209.1007,209.3962,1700.0
2013-06-18 14:30:00,255.05,255.23,255.05,255.23,500.0,209.3798,209.5275,209.3798,209.5275,500.0
2013-06-18 14:35:00,255.34,255.34,254.91,254.91,1500.0,209.6178,209.6178,209.2648,209.2648,1500.0
2013-06-18 14:40:00,254.96,255.36,254.96,255.2,2700.0,209.3059,209.6343,209.3059,209.5029,2700.0
2013-06-18 14:45:00,255.26,255.4,255.25,255.31,1400.0,209.5522,209.6671,209.544,209.5932,1400.0
2013-06-18 14:50:00,255.4,255.41,255.27,255.27,1300.0,209.6671,209.6753,209.5604,209.5604,1300.0
2013-06-18 14:55:00,255.14,255.23,254.94,255.23,1800.0,209.4537,209.5275,209.2895,209.5275,1800.0
2013-06-18 15:00:00,255.28,255.28,255.14,255.2,1700.0,209.5686,209.5686,209.4537,209.5029,1700.0
2013-06-18 15:05:00,255.2,255.2,254.8,254.86,2100.0,209.5029,209.5029,209.1745,209.2238,2100.0
2013-06-18 15:10:00,254.99,255.19,254.9,255.0,3700.0,209.3305,209.4947,209.2566,209.3387,3700.0
2013-06-18 15:15:00,255.04,255.38,255.02,255.37,3800.0,209.3716,209.6507,209.3551,209.6425,3800.0
2013-06-18 15:20:00,255.45,255.64,255.42,255.64,3000.0,209.7081,209.8641,209.6835,209.8641,3000.0
2013-06-18 15:25:00,255.56,255.78,255.37,255.78,3900.0,209.7984,209.9791,209.6425,209.9791,3900.0
2013-06-18 15:30:00,255.91,255.91,255.3,255.5,3600.0,210.0858,210.0858,209.585,209.7492,3600.0
2013-06-18 15:35:00,255.48,255.6,255.34,255.45,3300.0,209.7328,209.8313,209.6178,209.7081,3300.0
2013-06-18 15:40:00,255.42,255.82,255.4,255.54,5200.0,209.6835,210.0119,209.6671,209.782,5200.0
2013-06-18 15:45:00,255.47,255.7,255.25,255.25,3600.0,209.7246,209.9134,209.544,209.544,3600.0
2013-06-18 15:50:00,255.27,255.81,255.27,255.57,6900.0,209.5604,210.0037,209.5604,209.8067,6900.0
2013-06-18 15:55:00,255.54,255.91,255.5,255.87,10000.0,209.782,210.0858,209.7492,210.0529,10000.0
2013-06-19 09:30:00,255.66,255.66,255.31,255.31,2300.0,209.8805,209.8805,209.5932,209.5932,2300.0
2013-06-19 09:35:00,255.82,255.84,254.72,255.1,1300.0,210.0119,210.0283,209.1089,209.4208,1300.0
2013-06-19 09:40:00,255.01,255.31,254.56,254.56,400.0,209.3469,209.5932,208.9775,208.9775,400.0
2013-06-19 09:45:00,254.89,255.01,254.43,254.43,1500.0,209.2484,209.3469,208.8708,208.8708,1500.0
2013-06-19 09:50:00,254.88,255.07,254.84,255.07,800.0,209.2402,209.3962,209.2074,209.3962,800.0
2013-06-19 09:55:00,255.3,255.51,255.03,255.51,1100.0,209.585,209.7574,209.3634,209.7574,1100.0
2013-06-19 10:00:00,255.23,255.34,255.0,255.34,2100.0,209.5275,209.6178,209.3387,209.6178,2100.0
2013-06-19 10:05:00,255.32,255.63,255.32,255.54,1100.0,209.6014,209.8559,209.6014,209.782,1100.0
2013-06-19 10:10:00,255.69,255.69,255.61,255.61,300.0,209.9052,209.9052,209.8395,209.8395,300.0
2013-06-19 10:15:00,255.6,255.93,255.52,255.59,1600.0,209.8313,210.1022,209.7656,209.8231,1600.0
2013-06-19 10:20:00,255.73,256.13,255.73,256.13,600.0,209.938,210.2664,209.938,210.2664,600.0
2013-06-19 10:25:00,256.14,256.19,255.86,255.94,1400.0,210.2746,210.3156,210.0447,210.1104,1400.0
2013-06-19 10:30:00,255.81,255.81,255.81,255.81,100.0,210.0037,210.0037,210.0037,210.0037,100.0
2013-06-19 10:35:00,255.76,255.79,255.45,255.48,1100.0,209.9626,209.9873,209.7081,209.7328,1100.0
2013-06-19 10:40:00,255.75,255.92,255.75,255.82,600.0,209.9544,210.094,209.9544,210.0119,600.0
2013-06-19 10:45:00,255.86,255.86,255.64,255.64,1400.0,210.0447,210.0447,209.8641,209.8641,1400.0
2013-06-19 10:50:00,255.44,255.72,255.44,255.49,800.0,209.6999,209.9298,209.6999,209.741,800.0
2013-06-19 10:55:00,255.4,255.49,255.24,255.27,1200.0,209.6671,209.741,209.5357,209.5604,1200.0
2013-06-19 11:00:00,255.37,255.37,255.21,255.21,400.0,209.6425,209.6425,209.5111,209.5111,400.0
2013-06-19 11:05:00,255.34,255.35,255.33,255.33,300.0,209.6178,209.6261,209.6096,209.6096,300.0
2013-06-19 11:10:00,255.56,255.75,255.34,255.58,2200.0,209.7984,209.9544,209.6178,209.8149,2200.0
2013-06-19 11:15:00,255.76,255.9,255.65,255.71,900.0,209.9626,210.0776,209.8723,209.9216,900.0
2013-06-19 11:20:00,255.79,255.79,255.03,255.34,16500.0,209.9873,209.9873,209.3634,209.6178,16500.0
2013-06-19 11:25:00,255.23,255.33,254.69,254.69,4800.0,209.5275,209.6096,209.0842,209.0842,4800.0
2013-06-19 11:30:00,254.77,255.0,254.47,255.0,1300.0,209.1499,209.3387,208.9036,209.3387,1300.0
2013-06-19 11:35:00,254.86,254.93,254.74,254.77,1600.0,209.2238,209.2813,209.1253,209.1499,1600.0
2013-06-19 11:40:00,254.68,254.9,254.55,254.83,2100.0,209.076,209.2566,208.9693,209.1992,2100.0
2013-06-19 11:45:00,254.89,254.94,254.56,254.59,900.0,209.2484,209.2895,208.9775,209.0021,900.0
2013-06-19 11:50:00,254.55,254.77,254.55,254.58,1000.0,208.9693,209.1499,208.9693,208.9939,1000.0
2013-06-19 11:55:00,254.44,254.44,254.34,254.34,200.0,208.879,208.879,208.7969,208.7969,200.0
2013-06-19 12:00:00,254.17,254.39,254.14,254.18,1600.0,208.6573,208.838,208.6327,208.6656,1600.0
2013-06-19 12:05:00,254.14,254.28,254.05,254.09,1000.0,208.6327,208.7476,208.5588,208.5917,1000.0
2013-06-19 12:10:00,254.17,254.4,254.01,254.01,1100.0,208.6573,208.8462,208.526,208.526,1100.0
2013-06-19 12:15:00,254.22,254.22,253.99,253.99,400.0,208.6984,208.6984,208.5096,208.5096,400.0
2013-06-19 12:20:00,254.08,254.08,254.08,254.08,100.0,208.5835,208.5835,208.5835,208.5835,100.0
2013-06-19 12:25:00,254.11,254.49,254.11,254.37,3300.0,208.6081,208.92,208.6081,208.8215,3300.0
2013-06-19 12:30:00,254.47,254.49,254.3,254.3,800.0,208.9036,208.92,208.7641,208.7641,800.0
2013-06-19 12:35:00,254.2,254.29,254.04,254.04,2300.0,208.682,208.7559,208.5506,208.5506,2300.0
2013-06-19 12:40:00,254.26,254.26,254.09,254.09,400.0,208.7312,208.7312,208.5917,208.5917,400.0
2013-06-19 12:45:00,254.29,254.3,254.29,254.29,600.0,208.7559,208.7641,208.7559,208.7559,600.0
2013-06-19 12:50:00,254.29,254.29,254.13,254.13,400.0,208.7559,208.7559,208.6245,208.6245,400.0
2013-06-19 12:55:00,254.27,254.31,254.1,254.31,500.0,208.7394,208.7723,208.5999,208.7723,500.0
2013-06-19 13:00:00,254.31,254.33,254.12,254.12,900.0,208.7723,208.7887,208.6163,208.6163,900.0
2013-06-19 13:05:00,254.22,254.47,254.09,254.31,2100.0,208.6984,208.9036,208.5917,208.7723,2100.0
2013-06-19 13:10:00,254.47,254.56,254.47,254.51,800.0,208.9036,208.9775,208.9036,208.9365,800.0
2013-06-19 13:15:00,254.51,254.59,254.51,254.54,900.0,208.9365,209.0021,208.9365,208.9611,900.0
2013-06-19 13:20:00,254.61,254.61,254.41,254.41,600.0,209.0186,209.0186,208.8544,208.8544,600.0
2013-06-19 13:25:00,254.55,254.55,254.54,254.54,200.0,208.9693,208.9693,208.9611,208.9611,200.0
2013-06-19 13:30:00,254.47,254.47,254.37,254.38,1300.0,208.9036,208.9036,208.8215,208.8297,1300.0
2013-06-19 13:35:00,254.35,254.4,254.22,254.22,700.0,208.8051,208.8462,208.6984,208.6984,700.0
2013-06-19 13:40:00,254.17,254.17,254.06,254.08,1200.0,208.6573,208.6573,208.567,208.5835,1200.0
2013-06-19 13:45:00,253.87,254.08,253.76,253.76,700.0,208.4111,208.5835,208.3208,208.3208,700.0
2013-06-19 13:50:00,253.86,254.34,253.86,254.34,500.0,208.4029,208.7969,208.4029,208.7969,500.0
2013-06-19 13:55:00,254.35,254.49,254.26,254.49,1700.0,208.8051,208.92,208.7312,208.92,1700.0
2013-06-19 14:00:00,254.67,254.8,253.7,253.7,5600.0,209.0678,209.1745,208.2715,208.2715,5600.0
2013-06-19 14:05:00,253.7,253.78,253.38,253.78,2400.0,208.2715,208.3372,208.0088,208.3372,2400.0
2013-06-19 14:10:00,253.95,254.48,253.69,254.24,2200.0,208.4767,208.9118,208.2633,208.7148,2200.0
2013-06-19 14:15:00,254.25,254.56,253.97,254.04,3400.0,208.723,208.9775,208.4932,208.5506,3400.0
2013-06-19 14:20:00,253.99,253.99,253.33,253.33,1500.0,208.5096,208.5096,207.9678,207.9678,1500.0
2013-06-19 14:25:00,253.45,253.47,253.37,253.39,1700.0,208.0663,208.0827,208.0006,208.017,1700.0
2013-06-19 14:30:00,253.5,253.64,253.04,253.22,3700.0,208.1073,208.2223,207.7297,207.8775,3700.0
2013-06-19 14:35:00,253.51,253.93,252.62,253.22,3400.0,208.1155,208.4603,207.3849,207.8775,3400.0
2013-06-19 14:40:00,253.32,253.73,253.32,253.49,1700.0,207.9596,208.2961,207.9596,208.0991,1700.0
2013-06-19 14:45:00,253.71,253.71,252.7,253.05,1600.0,208.2797,208.2797,207.4506,207.7379,1600.0
2013-06-19 14:50:00,252.95,252.99,252.44,252.84,1900.0,207.6558,207.6886,207.2371,207.5655,1900.0
2013-06-19 14:55:00,252.74,252.77,251.81,251.87,1900.0,207.4834,207.508,206.7199,206.7692,1900.0
2013-06-19 15:00:00,251.66,252.25,251.66,252.2,1300.0,206.5968,207.0811,206.5968,207.0401,1300.0
2013-06-19 15:05:00,252.17,252.41,252.1,252.35,2000.0,207.0155,207.2125,206.958,207.1632,2000.0
2013-06-19 15:10:00,252.16,252.32,252.0,252.2,2700.0,207.0073,207.1386,206.8759,207.0401,2700.0
2013-06-19 15:15:00,252.3,252.3,251.78,252.13,2300.0,207.1222,207.1222,206.6953,206.9826,2300.0
2013-06-19 15:20:00,252.18,252.36,252.12,252.31,2000.0,207.0237,207.1715,206.9744,207.1304,2000.0
2013-06-19 15:25:00,252.43,252.81,252.43,252.55,6700.0,207.2289,207.5409,207.2289,207.3274,6700.0
2013-06-19 15:30:00,252.62,253.05,252.62,252.78,4900.0,207.3849,207.7379,207.3849,207.5162,4900.0
2013-06-19 15:35:00,252.76,253.15,252.74,252.98,1900.0,207.4998,207.82,207.4834,207.6804,1900.0
2013-06-19 15:40:00,252.98,252.99,252.81,252.99,1000.0,207.6804,207.6886,207.5409,207.6886,1000.0
2013-06-19 15:45:00,252.74,252.75,252.06,252.46,5100.0,207.4834,207.4916,206.9252,207.2535,5100.0
2013-06-19 15:50:00,252.35,252.63,251.96,252.63,9300.0,207.1632,207.3931,206.8431,207.3931,9300.0
2013-06-19 15:55:00,252.44,252.44,251.7,251.71,13900.0,207.2371,207.2371,206.6296,206.6378,13900.0
2013-06-20 09:30:00,249.47,250.03,248.92,249.72,7300.0,204.7989,205.2587,204.3474,205.0042,7300.0
2013-06-20 09:35:00,249.44,249.47,248.62,248.83,2900.0,204.7743,204.7989,204.1012,204.2735,2900.0
2013-06-20 09:40:00,248.83,249.45,248.83,249.03,2600.0,204.2735,204.7825,204.2735,204.4377,2600.0
2013-06-20 09:45:00,249.03,249.42,248.96,249.07,3300.0,204.4377,204.7579,204.3803,204.4706,3300.0
2013-06-20 09:50:00,248.96,248.98,248.93,248.96,1200.0,204.3803,204.3967,204.3556,204.3803,1200.0
2013-06-20 09:55:00,249.03,249.14,248.86,248.86,1200.0,204.4377,204.528,204.2982,204.2982,1200.0
2013-06-20 10:00:00,249.11,249.78,248.95,248.98,6200.0,204.5034,205.0534,204.3721,204.3967,6200.0
2013-06-20 10:05:00,249.13,249.55,249.12,249.5,1400.0,204.5198,204.8646,204.5116,204.8236,1400.0
2013-06-20 10:10:00,249.42,249.52,249.1,249.15,2000.0,204.7579,204.84,204.4952,204.5362,2000.0
2013-06-20 10:15:00,249.09,249.28,248.56,249.26,2200.0,204.487,204.643,204.0519,204.6266,2200.0
2013-06-20 10:20:00,249.22,249.58,249.15,249.56,1000.0,204.5937,204.8892,204.5362,204.8728,1000.0
2013-06-20 10:25:00,249.58,249.75,249.25,249.48,2700.0,204.8892,205.0288,204.6183,204.8072,2700.0
2013-06-20 10:30:00,249.48,249.48,248.71,248.84,1900.0,204.8072,204.8072,204.175,204.2818,1900.0
2013-06-20 10:35:00,248.65,249.18,248.58,248.74,5000.0,204.1258,204.5609,204.0683,204.1997,5000.0
2013-06-20 10:40:00,248.8,249.33,248.8,249.31,3400.0,204.2489,204.684,204.2489,204.6676,3400.0
2013-06-20 10:45:00,249.31,249.57,249.31,249.57,1500.0,204.6676,204.881,204.6676,204.881,1500.0
2013-06-20 10:50:00,249.57,249.63,249.48,249.63,900.0,204.881,204.9303,204.8072,204.9303,900.0
2013-06-20 10:55:00,249.62,249.99,249.62,249.99,1800.0,204.9221,205.2258,204.9221,205.2258,1800.0
2013-06-20 11:00:00,250.18,250.18,249.74,249.74,5000.0,205.3818,205.3818,205.0206,205.0206,5000.0
2013-06-20 11:05:00,249.77,249.82,249.49,249.66,3400.0,205.0452,205.0863,204.8154,204.9549,3400.0
2013-06-20 11:10:00,249.48,250.23,249.48,250.2,2500.0,204.8072,205.4229,204.8072,205.3982,2500.0
2013-06-20 11:15:00,250.08,250.08,249.72,249.72,2400.0,205.2997,205.2997,205.0042,205.0042,2400.0
2013-06-20 11:20:00,249.97,250.08,249.96,250.08,1800.0,205.2094,205.2997,205.2012,205.2997,1800.0
2013-06-20 11:25:00,250.27,250.35,250.19,250.29,1300.0,205.4557,205.5214,205.39,205.4721,1300.0
2013-06-20 11:30:00,250.28,250.41,249.99,250.03,3800.0,205.4639,205.5706,205.2258,205.2587,3800.0
2013-06-20 11:35:00,250.09,250.29,250.09,250.29,1100.0,205.3079,205.4721,205.3079,205.4721,1100.0
2013-06-20 11:40:00,250.32,250.49,250.08,250.2,2600.0,205.4967,205.6363,205.2997,205.3982,2600.0
2013-06-20 11:45:00,250.37,250.6,250.32,250.43,1800.0,205.5378,205.7266,205.4967,205.587,1800.0
2013-06-20 11:50:00,250.59,250.74,250.38,250.42,1400.0,205.7184,205.8415,205.546,205.5788,1400.0
2013-06-20 11:55:00,250.87,251.01,250.56,250.56,1700.0,205.9483,206.0632,205.6938,205.6938,1700.0
2013-06-20 12:00:00,250.6,251.0,250.6,250.9,1800.0,205.7266,206.055,205.7266,205.9729,1800.0
2013-06-20 12:05:00,250.87,251.02,250.77,250.93,1200.0,205.9483,206.0714,205.8662,205.9975,1200.0
2013-06-20 12:10:00,251.09,251.23,251.09,251.14,1300.0,206.1289,206.2438,206.1289,206.1699,1300.0
2013-06-20 12:15:00,251.11,251.13,250.84,250.87,1300.0,206.1453,206.1617,205.9236,205.9483,1300.0
2013-06-20 12:20:00,250.91,250.91,250.63,250.79,1500.0,205.9811,205.9811,205.7512,205.8826,1500.0
2013-06-20 12:25:00,250.96,251.03,250.73,251.03,2000.0,206.0221,206.0796,205.8333,206.0796,2000.0
2013-06-20 12:30:00,251.01,251.18,250.96,250.96,1100.0,206.0632,206.2027,206.0221,206.0221,1100.0
2013-06-20 12:35:00,250.84,250.84,250.81,250.81,400.0,205.9236,205.9236,205.899,205.899,400.0
2013-06-20 12:40:00,250.68,250.69,250.68,250.69,200.0,205.7923,205.8005,205.7923,205.8005,200.0
2013-06-20 12:45:00,250.78,250.78,250.46,250.46,600.0,205.8744,205.8744,205.6117,205.6117,600.0
2013-06-20 12:50:00,250.3,250.49,250.3,250.34,1400.0,205.4803,205.6363,205.4803,205.5132,1400.0
2013-06-20 12:55:00,250.25,250.34,250.23,250.34,700.0,205.4393,205.5132,205.4229,205.5132,700.0
2013-06-20 13:00:00,250.24,250.36,250.11,250.18,3000.0,205.4311,205.5296,205.3243,205.3818,3000.0
2013-06-20 13:05:00,250.12,250.25,250.09,250.21,800.0,205.3326,205.4393,205.3079,205.4064,800.0
2013-06-20 13:10:00,250.38,250.38,250.26,250.26,2000.0,205.546,205.546,205.4475,205.4475,2000.0
2013-06-20 13:15:00,250.13,250.13,249.66,249.84,5400.0,205.3408,205.3408,204.9549,205.1027,5400.0
2013-06-20 13:20:00,249.93,250.04,249.68,249.99,4900.0,205.1766,205.2669,204.9713,205.2258,4900.0
2013-06-20 13:25:00,249.98,250.22,249.94,250.13,3500.0,205.2176,205.4146,205.1848,205.3408,3500.0
2013-06-20 13:30:00,250.27,250.34,250.17,250.34,1400.0,205.4557,205.5132,205.3736,205.5132,1400.0
2013-06-20 13:35:00,250.22,250.26,250.14,250.17,1600.0,205.4146,205.4475,205.349,205.3736,1600.0
2013-06-20 13:40:00,250.12,250.65,250.01,250.6,2100.0,205.3326,205.7677,205.2423,205.7266,2100.0
2013-06-20 13:45:00,250.68,250.72,250.36,250.72,500.0,205.7923,205.8251,205.5296,205.8251,500.0
2013-06-20 13:50:00,250.63,250.69,250.23,250.63,2800.0,205.7512,205.8005,205.4229,205.7512,2800.0
2013-06-20 13:55:00,250.6,250.88,250.44,250.8,2500.0,205.7266,205.9565,205.5953,205.8908,2500.0
2013-06-20 14:00:00,250.91,250.98,250.43,250.86,1800.0,205.9811,206.0386,205.587,205.94,1800.0
2013-06-20 14:05:00,250.82,250.82,250.51,250.51,2000.0,205.9072,205.9072,205.6527,205.6527,2000.0
2013-06-20 14:10:00,250.28,250.43,250.17,250.18,4000.0,205.4639,205.587,205.3736,205.3818,4000.0
2013-06-20 14:15:00,250.3,250.53,250.24,250.24,1800.0,205.4803,205.6691,205.4311,205.4311,1800.0
2013-06-20 14:20:00,250.25,250.25,249.71,249.92,3600.0,205.4393,205.4393,204.996,205.1684,3600.0
2013-06-20 14:25:00,249.96,250.15,249.44,249.44,3700.0,205.2012,205.3572,204.7743,204.7743,3700.0
2013-06-20 14:30:00,249.48,249.48,249.35,249.38,1100.0,204.8072,204.8072,204.7004,204.7251,1100.0
2013-06-20 14:35:00,249.43,249.51,249.31,249.31,2800.0,204.7661,204.8318,204.6676,204.6676,2800.0
2013-06-20 14:40:00,249.42,249.74,249.42,249.74,1300.0,204.7579,205.0206,204.7579,205.0206,1300.0
2013-06-20 14:45:00,249.87,249.87,249.33,249.41,6500.0,205.1273,205.1273,204.684,204.7497,6500.0
2013-06-20 14:50:00,249.36,249.45,248.93,249.1,3000.0,204.7086,204.7825,204.3556,204.4952,3000.0
2013-06-20 14:55:00,249.03,249.03,248.4,248.41,2200.0,204.4377,204.4377,203.9205,203.9288,2200.0
2013-06-20 15:00:00,248.27,248.53,248.27,248.38,800.0,203.8138,204.0273,203.8138,203.9041,800.0
2013-06-20 15:05:00,248.46,249.07,248.45,249.01,2200.0,203.9698,204.4706,203.9616,204.4213,2200.0
2013-06-20 15:10:00,249.02,249.02,248.76,248.82,3400.0,204.4295,204.4295,204.2161,204.2653,3400.0
2013-06-20 15:15:00,248.8,249.09,248.63,248.75,4900.0,204.2489,204.487,204.1094,204.2079,4900.0
2013-06-20 15:20:00,248.69,248.78,248.27,248.47,4000.0,204.1586,204.2325,203.8138,203.978,4000.0
2013-06-20 15:25:00,248.49,248.71,248.41,248.71,6300.0,203.9944,204.175,203.9288,204.175,6300.0
2013-06-20 15:30:00,248.61,249.05,248.61,248.97,15300.0,204.0929,204.4542,204.0929,204.3885,15300.0
2013-06-20 15:35:00,249.02,249.33,249.02,249.1,6800.0,204.4295,204.684,204.4295,204.4952,6800.0
2013-06-20 15:40:00,249.03,249.21,248.9,249.21,8800.0,204.4377,204.5855,204.331,204.5855,8800.0
2013-06-20 15:45:00,249.14,249.15,248.66,249.04,11400.0,204.528,204.5362,204.134,204.4459,11400.0
2013-06-20 15:50:00,249.04,250.16,248.87,249.98,23700.0,204.4459,205.3654,204.3064,205.2176,23700.0
2013-06-20 15:55:00,249.93,250.47,249.53,249.65,25900.0,205.1766,205.6199,204.8482,204.9467,25900.0
2013-06-21 09:30:00,251.35,252.26,251.35,251.42,73900.0,206.3423,207.0894,206.3423,206.3998,73900.0
2013-06-21 09:35:00,251.71,252.05,251.43,251.81,600.0,206.6378,206.917,206.408,206.7199,600.0
2013-06-21 09:40:00,251.91,252.49,251.91,252.11,1900.0,206.802,207.2782,206.802,206.9662,1900.0
2013-06-21 09:45:00,252.06,252.95,251.72,252.95,2100.0,206.9252,207.6558,206.6461,207.6558,2100.0
2013-06-21 09:50:00,252.76,253.04,251.45,251.45,1800.0,207.4998,207.7297,206.4244,206.4244,1800.0
2013-06-21 09:55:00,251.35,251.35,250.98,250.98,700.0,206.3423,206.3423,206.0386,206.0386,700.0
2013-06-21 10:00:00,251.06,251.58,250.91,251.58,4600.0,206.1042,206.5311,205.9811,206.5311,4600.0
2013-06-21 10:05:00,251.33,251.33,250.58,250.58,1800.0,206.3259,206.3259,205.7102,205.7102,1800.0
2013-06-21 10:10:00,250.65,250.82,250.42,250.42,600.0,205.7677,205.9072,205.5788,205.5788,600.0
2013-06-21 10:15:00,250.76,250.76,249.92,250.2,2600.0,205.858,205.858,205.1684,205.3982,2600.0
2013-06-21 10:20:00,250.21,250.34,249.94,250.12,3100.0,205.4064,205.5132,205.1848,205.3326,3100.0
2013-06-21 10:25:00,249.96,250.19,249.87,250.16,2100.0,205.2012,205.39,205.1273,205.3654,2100.0
2013-06-21 10:30:00,249.85,249.85,249.55,249.72,2900.0,205.1109,205.1109,204.8646,205.0042,2900.0
2013-06-21 10:35:00,249.79,249.79,249.26,249.63,2800.0,205.0616,205.0616,204.6266,204.9303,2800.0
2013-06-21 10:40:00,249.68,250.0,249.54,249.7,1500.0,204.9713,205.234,204.8564,204.9878,1500.0
2013-06-21 10:45:00,250.16,250.65,250.16,250.55,2400.0,205.3654,205.7677,205.3654,205.6856,2400.0
2013-06-21 10:50:00,250.51,250.51,250.22,250.31,2000.0,205.6527,205.6527,205.4146,205.4885,2000.0
2013-06-21 10:55:00,250.31,250.33,249.76,249.87,2500.0,205.4885,205.505,205.037,205.1273,2500.0
2013-06-21 11:00:00,249.91,250.15,249.65,249.65,3900.0,205.1602,205.3572,204.9467,204.9467,3900.0
2013-06-21 11:05:00,249.78,250.01,249.4,249.79,3700.0,205.0534,205.2423,204.7415,205.0616,3700.0
2013-06-21 11:10:00,249.96,249.96,249.26,249.26,3800.0,205.2012,205.2012,204.6266,204.6266,3800.0
2013-06-21 11:15:00,249.45,250.36,249.45,250.36,2200.0,204.7825,205.5296,204.7825,205.5296,2200.0
2013-06-21 11:20:00,250.34,250.34,249.52,249.85,2300.0,205.5132,205.5132,204.84,205.1109,2300.0
2013-06-21 11:25:00,249.73,249.73,249.37,249.37,1800.0,205.0124,205.0124,204.7169,204.7169,1800.0
2013-06-21 11:30:00,249.24,249.24,248.54,248.75,15800.0,204.6101,204.6101,204.0355,204.2079,15800.0
2013-06-21 11:35:00,248.8,249.29,248.8,249.15,4500.0,204.2489,204.6512,204.2489,204.5362,4500.0
2013-06-21 11:40:00,249.27,249.61,249.23,249.43,1600.0,204.6348,204.9139,204.6019,204.7661,1600.0
2013-06-21 11:45:00,249.46,249.96,249.45,249.96,4200.0,204.7907,205.2012,204.7825,205.2012,4200.0
2013-06-21 11:50:00,249.77,249.82,249.18,249.43,2100.0,205.0452,205.0863,204.5609,204.7661,2100.0
2013-06-21 11:55:00,249.5,249.93,249.46,249.46,1700.0,204.8236,205.1766,204.7907,204.7907,1700.0
2013-06-21 12:00:00,249.65,250.0,249.65,249.83,1800.0,204.9467,205.234,204.9467,205.0945,1800.0
2013-06-21 12:05:00,249.75,249.83,249.45,249.45,1700.0,205.0288,205.0945,204.7825,204.7825,1700.0
2013-06-21 12:10:00,249.45,250.23,249.45,249.85,2500.0,204.7825,205.4229,204.7825,205.1109,2500.0
2013-06-21 12:15:00,249.53,249.85,249.51,249.73,1600.0,204.8482,205.1109,204.8318,205.0124,1600.0
2013-06-21 12:20:00,249.72,249.85,249.41,249.41,1100.0,205.0042,205.1109,204.7497,204.7497,1100.0
2013-06-21 12:25:00,249.41,249.41,249.26,249.4,500.0,204.7497,204.7497,204.6266,204.7415,500.0
2013-06-21 12:30:00,249.47,249.47,249.11,249.11,1700.0,204.7989,204.7989,204.5034,204.5034,1700.0
2013-06-21 12:35:00,249.11,249.53,249.11,249.15,3900.0,204.5034,204.8482,204.5034,204.5362,3900.0
2013-06-21 12:40:00,249.19,249.61,249.19,249.58,1700.0,204.5691,204.9139,204.5691,204.8892,1700.0
2013-06-21 12:45:00,249.72,250.2,249.68,250.09,1100.0,205.0042,205.3982,204.9713,205.3079,1100.0
2013-06-21 12:50:00,250.16,250.25,250.0,250.23,1700.0,205.3654,205.4393,205.234,205.4229,1700.0
2013-06-21 12:55:00,250.1,250.57,250.05,250.49,1500.0,205.3161,205.702,205.2751,205.6363,1500.0
2013-06-21 13:00:00,250.78,250.78,250.12,250.38,2400.0,205.8744,205.8744,205.3326,205.546,2400.0
2013-06-21 13:05:00,250.54,250.97,250.42,250.97,1400.0,205.6773,206.0304,205.5788,206.0304,1400.0
2013-06-21 13:10:00,251.25,251.32,251.19,251.26,1100.0,206.2602,206.3177,206.211,206.2684,1100.0
2013-06-21 13:15:00,251.21,251.79,251.21,251.22,1700.0,206.2274,206.7035,206.2274,206.2356,1700.0
2013-06-21 13:20:00,251.13,251.27,250.91,250.91,1100.0,206.1617,206.2766,205.9811,205.9811,1100.0
2013-06-21 13:25:00,251.02,251.08,250.63,250.75,1900.0,206.0714,206.1207,205.7512,205.8497,1900.0
2013-06-21 13:30:00,250.55,251.25,250.55,251.25,900.0,205.6856,206.2602,205.6856,206.2602,900.0
2013-06-21 13:35:00,251.13,251.13,250.98,251.0,1000.0,206.1617,206.1617,206.0386,206.055,1000.0
2013-06-21 13:40:00,251.12,251.15,250.84,250.88,2100.0,206.1535,206.1781,205.9236,205.9565,2100.0
2013-06-21 13:45:00,250.82,250.87,250.46,250.5,1100.0,205.9072,205.9483,205.6117,205.6445,1100.0
2013-06-21 13:50:00,250.49,250.69,250.09,250.27,2000.0,205.6363,205.8005,205.3079,205.4557,2000.0
2013-06-21 13:55:00,250.22,250.23,250.0,250.0,700.0,205.4146,205.4229,205.234,205.234,700.0
2013-06-21 14:00:00,250.22,250.51,250.06,250.06,2900.0,205.4146,205.6527,205.2833,205.2833,2900.0
2013-06-21 14:05:00,250.0,250.05,249.67,250.05,2400.0,205.234,205.2751,204.9631,205.2751,2400.0
2013-06-21 14:10:00,250.19,250.33,250.19,250.27,1300.0,205.39,205.505,205.39,205.4557,1300.0
2013-06-21 14:15:00,250.39,250.63,250.39,250.63,1100.0,205.5542,205.7512,205.5542,205.7512,1100.0
2013-06-21 14:20:00,250.46,250.93,250.42,250.54,1400.0,205.6117,205.9975,205.5788,205.6773,1400.0
2013-06-21 14:25:00,250.43,251.23,250.43,250.95,2400.0,205.587,206.2438,205.587,206.0139,2400.0
2013-06-21 14:30:00,250.96,251.05,250.57,251.05,2000.0,206.0221,206.096,205.702,206.096,2000.0
2013-06-21 14:35:00,251.05,251.13,250.79,250.94,3200.0,206.096,206.1617,205.8826,206.0057,3200.0
2013-06-21 14:40:00,250.92,250.92,250.31,250.5,1900.0,205.9893,205.9893,205.4885,205.6445,1900.0
2013-06-21 14:45:00,250.66,251.29,250.6,250.95,3000.0,205.7759,206.2931,205.7266,206.0139,3000.0
2013-06-21 14:50:00,251.26,251.26,250.95,251.01,1300.0,206.2684,206.2684,206.0139,206.0632,1300.0
2013-06-21 14:55:00,251.0,251.12,250.89,251.12,1300.0,206.055,206.1535,205.9647,206.1535,1300.0
2013-06-21 15:00:00,251.44,251.44,251.14,251.14,900.0,206.4162,206.4162,206.1699,206.1699,900.0
2013-06-21 15:05:00,251.12,251.53,251.07,251.51,2600.0,206.1535,206.4901,206.1124,206.4737,2600.0
2013-06-21 15:10:00,251.67,251.93,251.65,251.65,1300.0,206.605,206.8184,206.5886,206.5886,1300.0
2013-06-21 15:15:00,251.7,251.75,251.4,251.42,2500.0,206.6296,206.6707,206.3834,206.3998,2500.0
2013-06-21 15:20:00,251.42,252.28,251.32,252.28,3000.0,206.3998,207.1058,206.3177,207.1058,3000.0
2013-06-21 15:25:00,252.21,252.21,251.9,252.12,2200.0,207.0483,207.0483,206.7938,206.9744,2200.0
2013-06-21 15:30:00,252.15,252.19,251.96,251.96,3000.0,206.9991,207.0319,206.8431,206.8431,3000.0
2013-06-21 15:35:00,252.05,252.05,251.52,251.52,3200.0,206.917,206.917,206.4819,206.4819,3200.0
2013-06-21 15:40:00,251.44,251.46,251.13,251.14,2700.0,206.4162,206.4326,206.1617,206.1699,2700.0
2013-06-21 15:45:00,251.04,251.09,250.87,251.0,8700.0,206.0878,206.1289,205.9483,206.055,8700.0
2013-06-21 15:50:00,251.0,251.04,250.55,250.66,6600.0,206.055,206.0878,205.6856,205.7759,6600.0
2013-06-21 15:55:00,250.66,251.3,250.34,251.23,31000.0,205.7759,206.3013,205.5132,206.2438,31000.0
2013-06-24 09:30:00,249.44,250.61,248.66,250.32,6700.0,204.7743,205.7348,204.134,205.4967,6700.0
2013-06-24 09:35:00,249.65,250.2,247.4,248.59,6000.0,204.9467,205.3982,203.0996,204.0765,6000.0
2013-06-24 09:40:00,248.7,248.7,248.05,248.61,1100.0,204.1668,204.1668,203.6332,204.0929,1100.0
2013-06-24 09:45:00,248.89,249.26,248.33,248.67,2600.0,204.3228,204.6266,203.8631,204.1422,2600.0
2013-06-24 09:50:00,249.09,249.13,247.89,247.89,3500.0,204.487,204.5198,203.5019,203.5019,3500.0
2013-06-24 09:55:00,248.07,248.47,247.7,248.06,3000.0,203.6496,203.978,203.3459,203.6414,3000.0
2013-06-24 10:00:00,248.13,248.26,247.71,247.71,1300.0,203.6989,203.8056,203.3541,203.3541,1300.0
2013-06-24 10:05:00,247.69,248.49,247.69,248.46,2200.0,203.3377,203.9944,203.3377,203.9698,2200.0
2013-06-24 10:10:00,248.64,248.77,248.24,248.77,1600.0,204.1176,204.2243,203.7892,204.2243,1600.0
2013-06-24 10:15:00,249.18,249.33,248.78,249.11,3800.0,204.5609,204.684,204.2325,204.5034,3800.0
2013-06-24 10:20:00,248.79,248.79,248.5,248.5,500.0,204.2407,204.2407,204.0026,204.0026,500.0
2013-06-24 10:25:00,248.39,248.82,248.35,248.82,1200.0,203.9123,204.2653,203.8795,204.2653,1200.0
2013-06-24 10:30:00,248.74,248.87,248.4,248.55,1300.0,204.1997,204.3064,203.9205,204.0437,1300.0
2013-06-24 10:35:00,248.15,248.82,248.15,248.78,4700.0,203.7153,204.2653,203.7153,204.2325,4700.0
2013-06-24 10:40:00,248.65,248.67,248.63,248.67,1200.0,204.1258,204.1422,204.1094,204.1422,1200.0
2013-06-24 10:45:00,248.67,248.89,248.62,248.89,3200.0,204.1422,204.3228,204.1012,204.3228,3200.0
2013-06-24 10:50:00,248.63,248.63,248.5,248.5,700.0,204.1094,204.1094,204.0026,204.0026,700.0
2013-06-24 10:55:00,248.37,248.78,248.37,248.47,1900.0,203.8959,204.2325,203.8959,203.978,1900.0
2013-06-24 11:00:00,248.5,248.77,248.14,248.67,4800.0,204.0026,204.2243,203.7071,204.1422,4800.0
2013-06-24 11:05:00,248.43,249.01,248.2,248.93,2700.0,203.9452,204.4213,203.7564,204.3556,2700.0
2013-06-24 11:10:00,248.82,249.05,248.16,248.16,2100.0,204.2653,204.4542,203.7235,203.7235,2100.0
2013-06-24 11:15:00,248.34,248.49,247.95,248.21,2500.0,203.8713,203.9944,203.5511,203.7646,2500.0
2013-06-24 11:20:00,248.14,248.31,247.61,247.92,2700.0,203.7071,203.8467,203.272,203.5265,2700.0
2013-06-24 11:25:00,247.62,247.9,247.45,247.45,2800.0,203.2802,203.5101,203.1407,203.1407,2800.0
2013-06-24 11:30:00,247.52,248.52,247.52,248.24,9000.0,203.1981,204.0191,203.1981,203.7892,9000.0
2013-06-24 11:35:00,248.32,248.32,247.93,247.93,800.0,203.8549,203.8549,203.5347,203.5347,800.0
2013-06-24 11:40:00,248.48,248.59,248.34,248.34,1500.0,203.9862,204.0765,203.8713,203.8713,1500.0
2013-06-24 11:45:00,248.35,248.35,247.78,247.78,200.0,203.8795,203.8795,203.4116,203.4116,200.0
2013-06-24 11:50:00,248.24,248.28,248.01,248.01,600.0,203.7892,203.822,203.6004,203.6004,600.0
2013-06-24 11:55:00,247.72,248.22,247.72,248.07,800.0,203.3623,203.7728,203.3623,203.6496,800.0
2013-06-24 12:00:00,248.36,248.64,248.19,248.49,5600.0,203.8877,204.1176,203.7481,203.9944,5600.0
2013-06-24 12:05:00,248.31,248.49,248.06,248.06,600.0,203.8467,203.9944,203.6414,203.6414,600.0
2013-06-24 12:10:00,248.09,248.3,248.01,248.23,3200.0,203.6661,203.8385,203.6004,203.781,3200.0
2013-06-24 12:15:00,248.38,248.38,247.96,248.0,1200.0,203.9041,203.9041,203.5593,203.5922,1200.0
2013-06-24 12:20:00,247.8,248.25,247.7,248.25,24200.0,203.428,203.7974,203.3459,203.7974,24200.0
2013-06-24 12:25:00,248.25,248.97,248.2,248.97,2900.0,203.7974,204.3885,203.7564,204.3885,2900.0
2013-06-24 12:30:00,248.78,249.07,248.78,249.02,900.0,204.2325,204.4706,204.2325,204.4295,900.0
2013-06-24 12:35:00,248.84,249.03,248.63,248.63,1000.0,204.2818,204.4377,204.1094,204.1094,1000.0
2013-06-24 12:40:00,248.66,248.97,248.66,248.97,700.0,204.134,204.3885,204.134,204.3885,700.0
2013-06-24 12:45:00,248.91,249.12,248.87,248.9,1400.0,204.3392,204.5116,204.3064,204.331,1400.0
2013-06-24 12:50:00,248.9,249.06,248.66,249.06,2700.0,204.331,204.4624,204.134,204.4624,2700.0
2013-06-24 12:55:00,249.42,249.44,248.85,249.37,3300.0,204.7579,204.7743,204.29,204.7169,3300.0
2013-06-24 13:00:00,249.29,249.44,249.23,249.23,1000.0,204.6512,204.7743,204.6019,204.6019,1000.0
2013-06-24 13:05:00,249.28,249.32,248.8,249.08,4000.0,204.643,204.6758,204.2489,204.4788,4000.0
2013-06-24 13:10:00,249.12,249.48,249.09,249.48,2300.0,204.5116,204.8072,204.487,204.8072,2300.0
2013-06-24 13:15:00,249.48,249.48,249.48,249.48,0.0,204.8072,204.8072,204.8072,204.8072,0.0
2013-06-24 13:20:00,249.15,249.44,249.13,249.41,2700.0,204.5362,204.7743,204.5198,204.7497,2700.0
2013-06-24 13:25:00,249.49,249.49,248.9,249.11,1400.0,204.8154,204.8154,204.331,204.5034,1400.0
2013-06-24 13:30:00,249.45,249.46,249.07,249.16,1000.0,204.7825,204.7907,204.4706,204.5445,1000.0
2013-06-24 13:35:00,249.39,249.52,249.17,249.47,2000.0,204.7333,204.84,204.5527,204.7989,2000.0
2013-06-24 13:40:00,249.53,249.62,249.31,249.43,2200.0,204.8482,204.9221,204.6676,204.7661,2200.0
2013-06-24 13:45:00,249.57,249.57,248.92,249.19,1600.0,204.881,204.881,204.3474,204.5691,1600.0
2013-06-24 13:50:00,249.21,249.33,249.21,249.27,300.0,204.5855,204.684,204.5855,204.6348,300.0
2013-06-24 13:55:00,249.19,249.71,249.19,249.36,1200.0,204.5691,204.996,204.5691,204.7086,1200.0
2013-06-24 14:00:00,249.65,250.22,249.32,249.94,2800.0,204.9467,205.4146,204.6758,205.1848,2800.0
2013-06-24 14:05:00,249.98,250.79,249.88,250.79,1400.0,205.2176,205.8826,205.1355,205.8826,1400.0
2013-06-24 14:10:00,250.8,250.8,250.32,250.35,1200.0,205.8908,205.8908,205.4967,205.5214,1200.0
2013-06-24 14:15:00,250.29,250.92,250.11,250.68,3200.0,205.4721,205.9893,205.3243,205.7923,3200.0
2013-06-24 14:20:00,250.72,251.23,250.62,250.85,3200.0,205.8251,206.2438,205.743,205.9318,3200.0
2013-06-24 14:25:00,250.65,251.23,250.65,251.23,900.0,205.7677,206.2438,205.7677,206.2438,900.0
2013-06-24 14:30:00,251.21,251.66,251.19,251.5,1800.0,206.2274,206.5968,206.211,206.4654,1800.0
2013-06-24 14:35:00,251.42,251.77,251.35,251.77,500.0,206.3998,206.6871,206.3423,206.6871,500.0
2013-06-24 14:40:00,252.0,252.33,251.83,252.33,8300.0,206.8759,207.1468,206.7364,207.1468,8300.0
2013-06-24 14:45:00,252.26,252.79,252.08,252.79,4700.0,207.0894,207.5245,206.9416,207.5245,4700.0
2013-06-24 14:50:00,252.79,253.23,252.69,252.72,4900.0,207.5245,207.8857,207.4424,207.467,4900.0
2013-06-24 14:55:00,252.82,253.0,252.2,252.45,7000.0,207.5491,207.6969,207.0401,207.2453,7000.0
2013-06-24 15:00:00,252.36,252.61,252.19,252.34,1500.0,207.1715,207.3767,207.0319,207.155,1500.0
2013-06-24 15:05:00,252.41,252.78,252.36,252.72,3400.0,207.2125,207.5162,207.1715,207.467,3400.0
2013-06-24 15:10:00,252.59,252.77,252.42,252.42,1900.0,207.3603,207.508,207.2207,207.2207,1900.0
2013-06-24 15:15:00,252.67,252.67,252.2,252.4,4700.0,207.4259,207.4259,207.0401,207.2043,4700.0
2013-06-24 15:20:00,252.25,252.84,251.99,252.83,12700.0,207.0811,207.5655,206.8677,207.5573,12700.0
2013-06-24 15:25:00,252.71,252.74,252.12,252.32,3100.0,207.4588,207.4834,206.9744,207.1386,3100.0
2013-06-24 15:30:00,252.18,252.7,252.13,252.2,6500.0,207.0237,207.4506,206.9826,207.0401,6500.0
2013-06-24 15:35:00,252.03,252.84,252.03,252.83,7200.0,206.9005,207.5655,206.9005,207.5573,7200.0
2013-06-24 15:40:00,252.77,252.77,252.19,252.26,4600.0,207.508,207.508,207.0319,207.0894,4600.0
2013-06-24 15:45:00,252.16,252.26,251.47,251.58,10200.0,207.0073,207.0894,206.4408,206.5311,10200.0
2013-06-24 15:50:00,251.53,252.0,251.46,251.74,6700.0,206.4901,206.8759,206.4326,206.6625,6700.0
2013-06-24 15:55:00,251.66,251.71,250.94,250.95,11200.0,206.5968,206.6378,206.0057,206.0139,11200.0
2013-06-25 09:30:00,248.04,252.82,248.04,252.74,3700.0,203.625,207.5491,203.625,207.4834,3700.0
2013-06-25 09:35:00,252.69,252.87,252.5,252.8,4900.0,207.4424,207.5901,207.2864,207.5327,4900.0
2013-06-25 09:40:00,253.16,253.71,253.16,253.71,600.0,207.8282,208.2797,207.8282,208.2797,600.0
2013-06-25 09:45:00,253.59,253.81,253.39,253.46,2100.0,208.1812,208.3618,208.017,208.0745,2100.0
2013-06-25 09:50:00,253.28,253.66,253.28,253.52,800.0,207.9267,208.2387,207.9267,208.1237,800.0
2013-06-25 09:55:00,252.97,253.97,252.77,253.97,2000.0,207.6722,208.4932,207.508,208.4932,2000.0
2013-06-25 10:00:00,253.43,253.69,253.08,253.4,3000.0,208.0499,208.2633,207.7625,208.0252,3000.0
2013-06-25 10:05:00,253.4,254.0,253.26,254.0,2400.0,208.0252,208.5178,207.9103,208.5178,2400.0
2013-06-25 10:10:00,253.78,254.13,253.3,253.5,2400.0,208.3372,208.6245,207.9431,208.1073,2400.0
2013-06-25 10:15:00,253.56,253.66,253.09,253.18,1500.0,208.1566,208.2387,207.7707,207.8446,1500.0
2013-06-25 10:20:00,253.29,253.91,253.29,253.91,2600.0,207.9349,208.4439,207.9349,208.4439,2600.0
2013-06-25 10:25:00,254.58,254.58,254.0,254.23,3700.0,208.9939,208.9939,208.5178,208.7066,3700.0
2013-06-25 10:30:00,254.34,254.61,254.1,254.52,2400.0,208.7969,209.0186,208.5999,208.9447,2400.0
2013-06-25 10:35:00,254.47,254.47,253.84,254.18,3800.0,208.9036,208.9036,208.3864,208.6656,3800.0
2013-06-25 10:40:00,254.19,254.19,253.88,253.88,200.0,208.6738,208.6738,208.4193,208.4193,200.0
2013-06-25 10:45:00,254.19,254.22,253.81,254.03,2300.0,208.6738,208.6984,208.3618,208.5424,2300.0
2013-06-25 10:50:00,254.1,254.29,254.1,254.2,1400.0,208.5999,208.7559,208.5999,208.682,1400.0
2013-06-25 10:55:00,254.44,254.53,254.3,254.43,3800.0,208.879,208.9529,208.7641,208.8708,3800.0
2013-06-25 11:00:00,254.3,254.49,253.87,254.46,3600.0,208.7641,208.92,208.4111,208.8954,3600.0
2013-06-25 11:05:00,254.46,254.46,254.46,254.46,0.0,208.8954,208.8954,208.8954,208.8954,0.0
2013-06-25 11:10:00,254.43,254.43,254.35,254.35,200.0,208.8708,208.8708,208.8051,208.8051,200.0
2013-06-25 11:15:00,254.45,254.52,253.92,253.97,1900.0,208.8872,208.9447,208.4521,208.4932,1900.0
2013-06-25 11:20:00,253.85,254.18,253.85,254.04,2300.0,208.3946,208.6656,208.3946,208.5506,2300.0
2013-06-25 11:25:00,253.99,253.99,253.79,253.9,1300.0,208.5096,208.5096,208.3454,208.4357,1300.0
2013-06-25 11:30:00,254.1,254.16,253.97,253.97,600.0,208.5999,208.6491,208.4932,208.4932,600.0
2013-06-25 11:35:00,254.14,254.14,254.0,254.06,1100.0,208.6327,208.6327,208.5178,208.567,1100.0
2013-06-25 11:40:00,254.17,254.17,253.91,254.0,2000.0,208.6573,208.6573,208.4439,208.5178,2000.0
2013-06-25 11:45:00,254.0,254.18,253.88,254.15,1300.0,208.5178,208.6656,208.4193,208.6409,1300.0
2013-06-25 11:50:00,254.23,254.48,254.15,254.31,1300.0,208.7066,208.9118,208.6409,208.7723,1300.0
2013-06-25 11:55:00,254.32,254.54,254.32,254.33,1200.0,208.7805,208.9611,208.7805,208.7887,1200.0
2013-06-25 12:00:00,254.3,254.3,253.82,253.82,2900.0,208.7641,208.7641,208.37,208.37,2900.0
2013-06-25 12:05:00,253.92,254.29,253.87,254.29,2400.0,208.4521,208.7559,208.4111,208.7559,2400.0
2013-06-25 12:10:00,254.25,254.29,254.21,254.21,1500.0,208.723,208.7559,208.6902,208.6902,1500.0
2013-06-25 12:15:00,254.12,254.17,254.05,254.05,2100.0,208.6163,208.6573,208.5588,208.5588,2100.0
2013-06-25 12:20:00,254.06,254.1,253.9,254.1,2400.0,208.567,208.5999,208.4357,208.5999,2400.0
2013-06-25 12:25:00,253.97,254.37,253.97,254.37,1500.0,208.4932,208.8215,208.4932,208.8215,1500.0
2013-06-25 12:30:00,254.27,254.67,254.19,254.6,2800.0,208.7394,209.0678,208.6738,209.0103,2800.0
2013-06-25 12:35:00,254.57,254.63,254.43,254.63,1100.0,208.9857,209.035,208.8708,209.035,1100.0
2013-06-25 12:40:00,254.68,254.68,254.64,254.64,200.0,209.076,209.076,209.0432,209.0432,200.0
2013-06-25 12:45:00,254.53,254.71,254.53,254.7,400.0,208.9529,209.1007,208.9529,209.0924,400.0
2013-06-25 12:50:00,254.73,254.73,254.64,254.71,1400.0,209.1171,209.1171,209.0432,209.1007,1400.0
2013-06-25 12:55:00,254.65,254.69,254.57,254.61,600.0,209.0514,209.0842,208.9857,209.0186,600.0
2013-06-25 13:00:00,254.62,255.0,254.57,255.0,1900.0,209.0268,209.3387,208.9857,209.3387,1900.0
2013-06-25 13:05:00,254.98,255.07,254.51,254.58,2900.0,209.3223,209.3962,208.9365,208.9939,2900.0
2013-06-25 13:10:00,254.42,254.5,254.27,254.42,1700.0,208.8626,208.9283,208.7394,208.8626,1700.0
2013-06-25 13:15:00,254.32,254.36,254.05,254.22,3000.0,208.7805,208.8133,208.5588,208.6984,3000.0
2013-06-25 13:20:00,254.13,254.2,253.92,254.14,4500.0,208.6245,208.682,208.4521,208.6327,4500.0
2013-06-25 13:25:00,254.24,254.24,254.14,254.15,600.0,208.7148,208.7148,208.6327,208.6409,600.0
2013-06-25 13:30:00,254.21,254.29,254.08,254.29,1900.0,208.6902,208.7559,208.5835,208.7559,1900.0
2013-06-25 13:35:00,254.25,254.59,254.23,254.59,1400.0,208.723,209.0021,208.7066,209.0021,1400.0
2013-06-25 13:40:00,254.66,255.21,254.59,255.17,2300.0,209.0596,209.5111,209.0021,209.4783,2300.0
2013-06-25 13:45:00,255.06,255.23,255.06,255.18,1000.0,209.388,209.5275,209.388,209.4865,1000.0
2013-06-25 13:50:00,255.05,255.05,254.88,254.94,1400.0,209.3798,209.3798,209.2402,209.2895,1400.0
2013-06-25 13:55:00,254.99,255.44,254.82,255.43,3200.0,209.3305,209.6999,209.191,209.6917,3200.0
2013-06-25 14:00:00,255.18,255.25,254.93,255.12,2100.0,209.4865,209.544,209.2813,209.4372,2100.0
2013-06-25 14:05:00,254.99,255.12,254.86,254.93,1700.0,209.3305,209.4372,209.2238,209.2813,1700.0
2013-06-25 14:10:00,254.73,254.76,254.59,254.76,5300.0,209.1171,209.1417,209.0021,209.1417,5300.0
2013-06-25 14:15:00,254.77,255.13,254.68,254.98,2600.0,209.1499,209.4454,209.076,209.3223,2600.0
2013-06-25 14:20:00,254.94,255.03,254.73,254.95,3100.0,209.2895,209.3634,209.1171,209.2977,3100.0
2013-06-25 14:25:00,254.91,255.11,254.83,255.0,3500.0,209.2648,209.429,209.1992,209.3387,3500.0
2013-06-25 14:30:00,255.16,255.19,254.83,255.19,1900.0,209.4701,209.4947,209.1992,209.4947,1900.0
2013-06-25 14:35:00,255.19,255.28,255.01,255.02,1500.0,209.4947,209.5686,209.3469,209.3551,1500.0
2013-06-25 14:40:00,255.06,255.06,254.89,254.89,900.0,209.388,209.388,209.2484,209.2484,900.0
2013-06-25 14:45:00,254.88,255.06,254.8,255.05,6000.0,209.2402,209.388,209.1745,209.3798,6000.0
2013-06-25 14:50:00,254.93,255.05,254.82,255.04,2600.0,209.2813,209.3798,209.191,209.3716,2600.0
2013-06-25 14:55:00,255.06,255.12,254.8,254.95,1400.0,209.388,209.4372,209.1745,209.2977,1400.0
2013-06-25 15:00:00,254.88,255.1,254.78,255.0,3300.0,209.2402,209.4208,209.1581,209.3387,3300.0
2013-06-25 15:05:00,254.98,255.11,254.86,255.06,3000.0,209.3223,209.429,209.2238,209.388,3000.0
2013-06-25 15:10:00,255.12,255.33,255.03,255.03,2700.0,209.4372,209.6096,209.3634,209.3634,2700.0
2013-06-25 15:15:00,255.03,255.25,255.0,255.01,2300.0,209.3634,209.544,209.3387,209.3469,2300.0
2013-06-25 15:20:00,255.07,255.3,255.04,255.17,3200.0,209.3962,209.585,209.3716,209.4783,3200.0
2013-06-25 15:25:00,255.15,255.26,255.1,255.24,3100.0,209.4619,209.5522,209.4208,209.5357,3100.0
2013-06-25 15:30:00,255.27,255.61,255.2,255.56,5700.0,209.5604,209.8395,209.5029,209.7984,5700.0
2013-06-25 15:35:00,255.66,255.84,255.52,255.52,4900.0,209.8805,210.0283,209.7656,209.7656,4900.0
2013-06-25 15:40:00,255.5,255.65,255.12,255.44,9300.0,209.7492,209.8723,209.4372,209.6999,9300.0
2013-06-25 15:45:00,255.44,255.48,255.07,255.13,10900.0,209.6999,209.7328,209.3962,209.4454,10900.0
2013-06-25 15:50:00,255.06,255.32,254.72,255.17,9600.0,209.388,209.6014,209.1089,209.4783,9600.0
2013-06-25 15:55:00,255.08,255.5,254.97,255.46,18100.0,209.4044,209.7492,209.3141,209.7164,18100.0
2013-06-26 09:30:00,257.06,257.71,257.06,257.39,6300.0,211.0299,211.5635,211.0299,211.3008,6300.0
2013-06-26 09:35:00,257.47,258.13,257.06,257.59,3000.0,211.3664,211.9083,211.0299,211.4649,3000.0
2013-06-26 09:40:00,257.1,257.6,256.15,256.15,2500.0,211.0627,211.4732,210.2828,210.2828,2500.0
2013-06-26 09:45:00,256.31,256.43,255.68,255.76,2300.0,210.4142,210.5127,209.897,209.9626,2300.0
2013-06-26 09:50:00,255.91,257.0,255.75,257.0,2400.0,210.0858,210.9806,209.9544,210.9806,2400.0
2013-06-26 09:55:00,256.61,256.99,256.15,256.43,4400.0,210.6604,210.9724,210.2828,210.5127,4400.0
2013-06-26 10:00:00,256.49,256.61,255.86,256.2,2900.0,210.5619,210.6604,210.0447,210.3238,2900.0
2013-06-26 10:05:00,255.76,256.49,254.87,255.18,13700.0,209.9626,210.5619,209.232,209.4865,13700.0
2013-06-26 10:10:00,254.8,255.15,254.54,254.68,1200.0,209.1745,209.4619,208.9611,209.076,1200.0
2013-06-26 10:15:00,254.69,255.15,254.5,254.72,4200.0,209.0842,209.4619,208.9283,209.1089,4200.0
2013-06-26 10:20:00,254.87,255.18,254.76,254.86,4600.0,209.232,209.4865,209.1417,209.2238,4600.0
2013-06-26 10:25:00,254.83,255.15,254.83,255.0,4500.0,209.1992,209.4619,209.1992,209.3387,4500.0
2013-06-26 10:30:00,255.16,255.41,254.77,254.84,14900.0,209.4701,209.6753,209.1499,209.2074,14900.0
2013-06-26 10:35:00,254.81,255.33,254.68,255.33,1700.0,209.1827,209.6096,209.076,209.6096,1700.0
2013-06-26 10:40:00,255.47,255.83,255.46,255.83,1200.0,209.7246,210.0201,209.7164,210.0201,1200.0
2013-06-26 10:45:00,255.59,255.65,255.29,255.29,1800.0,209.8231,209.8723,209.5768,209.5768,1800.0
2013-06-26 10:50:00,255.27,256.04,255.27,256.04,4000.0,209.5604,210.1925,209.5604,210.1925,4000.0
2013-06-26 10:55:00,255.87,256.05,255.76,255.96,4800.0,210.0529,210.2007,209.9626,210.1268,4800.0
2013-06-26 11:00:00,255.85,255.93,255.4,255.41,3500.0,210.0365,210.1022,209.6671,209.6753,3500.0
2013-06-26 11:05:00,255.5,255.65,254.96,254.96,8800.0,209.7492,209.8723,209.3059,209.3059,8800.0
2013-06-26 11:10:00,254.97,255.34,254.91,255.16,3600.0,209.3141,209.6178,209.2648,209.4701,3600.0
2013-06-26 11:15:00,255.35,255.42,254.92,255.23,1700.0,209.6261,209.6835,209.273,209.5275,1700.0
2013-06-26 11:20:00,254.99,255.17,254.66,255.01,14500.0,209.3305,209.4783,209.0596,209.3469,14500.0
2013-06-26 11:25:00,254.79,254.81,254.46,254.55,3600.0,209.1663,209.1827,208.8954,208.9693,3600.0
2013-06-26 11:30:00,254.64,255.05,254.5,255.05,3500.0,209.0432,209.3798,208.9283,209.3798,3500.0
2013-06-26 11:35:00,255.19,255.33,255.0,255.12,4700.0,209.4947,209.6096,209.3387,209.4372,4700.0
2013-06-26 11:40:00,255.15,255.25,254.8,255.09,1500.0,209.4619,209.544,209.1745,209.4126,1500.0
2013-06-26 11:45:00,255.14,255.14,254.77,254.77,900.0,209.4537,209.4537,209.1499,209.1499,900.0
2013-06-26 11:50:00,254.79,255.02,254.48,254.48,4000.0,209.1663,209.3551,208.9118,208.9118,4000.0
2013-06-26 11:55:00,254.49,254.65,254.37,254.49,3100.0,208.92,209.0514,208.8215,208.92,3100.0
2013-06-26 12:00:00,254.48,254.86,254.42,254.86,5300.0,208.9118,209.2238,208.8626,209.2238,5300.0
2013-06-26 12:05:00,255.19,255.24,254.75,254.75,2900.0,209.4947,209.5357,209.1335,209.1335,2900.0
2013-06-26 12:10:00,254.77,255.08,254.61,255.08,4600.0,209.1499,209.4044,209.0186,209.4044,4600.0
2013-06-26 12:15:00,255.07,255.15,254.79,254.93,1800.0,209.3962,209.4619,209.1663,209.2813,1800.0
2013-06-26 12:20:00,254.79,254.95,254.66,254.66,1400.0,209.1663,209.2977,209.0596,209.0596,1400.0
2013-06-26 12:25:00,254.63,254.83,254.47,254.55,1000.0,209.035,209.1992,208.9036,208.9693,1000.0
2013-06-26 12:30:00,254.7,254.86,254.58,254.65,5400.0,209.0924,209.2238,208.9939,209.0514,5400.0
2013-06-26 12:35:00,254.58,254.93,254.48,254.93,5500.0,208.9939,209.2813,208.9118,209.2813,5500.0
2013-06-26 12:40:00,255.15,255.15,254.97,254.97,600.0,209.4619,209.4619,209.3141,209.3141,600.0
2013-06-26 12:45:00,254.87,254.9,254.73,254.9,4800.0,209.232,209.2566,209.1171,209.2566,4800.0
2013-06-26 12:50:00,255.06,255.28,255.06,255.28,1000.0,209.388,209.5686,209.388,209.5686,1000.0
2013-06-26 12:55:00,255.41,255.42,255.24,255.24,1100.0,209.6753,209.6835,209.5357,209.5357,1100.0
2013-06-26 13:00:00,255.39,255.51,254.91,255.09,1700.0,209.6589,209.7574,209.2648,209.4126,1700.0
2013-06-26 13:05:00,255.13,255.26,254.98,254.98,1100.0,209.4454,209.5522,209.3223,209.3223,1100.0
2013-06-26 13:10:00,255.15,255.4,254.95,255.4,1700.0,209.4619,209.6671,209.2977,209.6671,1700.0
2013-06-26 13:15:00,255.38,255.38,254.9,254.9,1400.0,209.6507,209.6507,209.2566,209.2566,1400.0
2013-06-26 13:20:00,255.07,255.1,254.91,255.06,1400.0,209.3962,209.4208,209.2648,209.388,1400.0
2013-06-26 13:25:00,255.06,255.42,254.97,255.38,2400.0,209.388,209.6835,209.3141,209.6507,2400.0
2013-06-26 13:30:00,255.21,255.3,254.93,255.24,3700.0,209.5111,209.585,209.2813,209.5357,3700.0
2013-06-26 13:35:00,255.25,255.57,255.24,255.45,1600.0,209.544,209.8067,209.5357,209.7081,1600.0
2013-06-26 13:40:00,255.34,255.44,255.25,255.3,2600.0,209.6178,209.6999,209.544,209.585,2600.0
2013-06-26 13:45:00,255.33,255.72,255.33,255.68,3000.0,209.6096,209.9298,209.6096,209.897,3000.0
2013-06-26 13:50:00,255.46,255.7,255.45,255.7,1200.0,209.7164,209.9134,209.7081,209.9134,1200.0
2013-06-26 13:55:00,255.62,255.94,255.62,255.83,2500.0,209.8477,210.1104,209.8477,210.0201,2500.0
2013-06-26 14:00:00,255.96,256.05,255.76,255.81,4300.0,210.1268,210.2007,209.9626,210.0037,4300.0
2013-06-26 14:05:00,255.85,255.85,255.46,255.46,1600.0,210.0365,210.0365,209.7164,209.7164,1600.0
2013-06-26 14:10:00,255.45,255.96,255.45,255.84,3600.0,209.7081,210.1268,209.7081,210.0283,3600.0
2013-06-26 14:15:00,255.98,256.42,255.98,256.33,3300.0,210.1432,210.5045,210.1432,210.4306,3300.0
2013-06-26 14:20:00,256.32,256.5,256.25,256.25,2900.0,210.4224,210.5701,210.3649,210.3649,2900.0
2013-06-26 14:25:00,256.31,256.32,256.08,256.15,2100.0,210.4142,210.4224,210.2253,210.2828,2100.0
2013-06-26 14:30:00,256.2,256.24,255.8,256.03,3600.0,210.3238,210.3567,209.9955,210.1843,3600.0
2013-06-26 14:35:00,255.92,256.24,255.86,256.24,1400.0,210.094,210.3567,210.0447,210.3567,1400.0
2013-06-26 14:40:00,256.24,256.37,256.21,256.24,1200.0,210.3567,210.4634,210.3321,210.3567,1200.0
2013-06-26 14:45:00,256.09,256.29,255.94,256.25,3100.0,210.2335,210.3977,210.1104,210.3649,3100.0
2013-06-26 14:50:00,256.25,256.28,255.98,256.16,4300.0,210.3649,210.3895,210.1432,210.291,4300.0
2013-06-26 14:55:00,256.08,256.3,256.08,256.09,3300.0,210.2253,210.4059,210.2253,210.2335,3300.0
2013-06-26 15:00:00,256.07,256.46,256.01,256.21,2100.0,210.2171,210.5373,210.1679,210.3321,2100.0
2013-06-26 15:05:00,256.09,256.43,256.04,256.43,1600.0,210.2335,210.5127,210.1925,210.5127,1600.0
2013-06-26 15:10:00,256.31,256.55,256.28,256.31,9000.0,210.4142,210.6112,210.3895,210.4142,9000.0
2013-06-26 15:15:00,256.28,256.32,256.05,256.17,2000.0,210.3895,210.4224,210.2007,210.2992,2000.0
2013-06-26 15:20:00,256.22,256.33,256.14,256.18,2000.0,210.3403,210.4306,210.2746,210.3074,2000.0
2013-06-26 15:25:00,256.14,256.17,255.9,256.05,8300.0,210.2746,210.2992,210.0776,210.2007,8300.0
2013-06-26 15:30:00,256.02,256.09,255.55,255.55,6200.0,210.1761,210.2335,209.7902,209.7902,6200.0
2013-06-26 15:35:00,255.55,255.59,255.08,255.09,9100.0,209.7902,209.8231,209.4044,209.4126,9100.0
2013-06-26 15:40:00,255.04,255.3,254.83,254.84,16900.0,209.3716,209.585,209.1992,209.2074,16900.0
2013-06-26 15:45:00,254.95,255.0,254.63,254.8,21100.0,209.2977,209.3387,209.035,209.1745,21100.0
2013-06-26 15:50:00,254.76,254.82,254.15,254.27,25200.0,209.1417,209.191,208.6409,208.7394,25200.0
2013-06-26 15:55:00,254.26,254.37,253.72,253.93,41800.0,208.7312,208.8215,208.2879,208.4603,41800.0
2013-06-27 09:30:00,255.5,256.87,255.2,256.38,4200.0,209.7492,210.8739,209.5029,210.4716,4200.0
2013-06-27 09:35:00,256.27,256.82,255.97,256.66,800.0,210.3813,210.8328,210.135,210.7015,800.0
2013-06-27 09:40:00,256.63,257.03,256.42,256.57,2200.0,210.6768,211.0052,210.5045,210.6276,2200.0
2013-06-27 09:45:00,256.54,256.82,256.41,256.6,700.0,210.603,210.8328,210.4962,210.6522,700.0
2013-06-27 09:50:00,256.58,256.69,255.54,255.93,2400.0,210.6358,210.7261,209.782,210.1022,2400.0
2013-06-27 09:55:00,255.89,256.09,255.34,255.56,2700.0,210.0694,210.2335,209.6178,209.7984,2700.0
2013-06-27 10:00:00,255.7,256.51,255.2,255.2,3800.0,209.9134,210.5783,209.5029,209.5029,3800.0
2013-06-27 10:05:00,255.13,255.13,254.57,254.57,6500.0,209.4454,209.4454,208.9857,208.9857,6500.0
2013-06-27 10:10:00,254.78,254.99,254.55,254.87,6300.0,209.1581,209.3305,208.9693,209.232,6300.0
2013-06-27 10:15:00,254.76,255.35,254.68,254.82,2800.0,209.1417,209.6261,209.076,209.191,2800.0
2013-06-27 10:20:00,255.0,255.0,254.6,254.86,23400.0,209.3387,209.3387,209.0103,209.2238,23400.0
2013-06-27 10:25:00,254.86,254.91,254.69,254.78,3800.0,209.2238,209.2648,209.0842,209.1581,3800.0
2013-06-27 10:30:00,254.77,254.89,254.69,254.83,10600.0,209.1499,209.2484,209.0842,209.1992,10600.0
2013-06-27 10:35:00,254.82,254.9,254.65,254.65,1600.0,209.191,209.2566,209.0514,209.0514,1600.0
2013-06-27 10:40:00,254.54,254.76,254.32,254.5,1200.0,208.9611,209.1417,208.7805,208.9283,1200.0
2013-06-27 10:45:00,254.19,254.19,254.15,254.16,1000.0,208.6738,208.6738,208.6409,208.6491,1000.0
2013-06-27 10:50:00,254.24,254.65,254.24,254.41,1400.0,208.7148,209.0514,208.7148,208.8544,1400.0
2013-06-27 10:55:00,254.74,254.74,254.4,254.4,1600.0,209.1253,209.1253,208.8462,208.8462,1600.0
2013-06-27 11:00:00,254.4,254.74,254.31,254.74,4900.0,208.8462,209.1253,208.7723,209.1253,4900.0
2013-06-27 11:05:00,254.79,254.84,254.22,254.22,10300.0,209.1663,209.2074,208.6984,208.6984,10300.0
2013-06-27 11:10:00,254.09,254.16,253.9,254.02,1000.0,208.5917,208.6491,208.4357,208.5342,1000.0
2013-06-27 11:15:00,254.14,254.32,253.96,253.96,4800.0,208.6327,208.7805,208.485,208.485,4800.0
2013-06-27 11:20:00,253.95,254.15,253.8,254.02,12200.0,208.4767,208.6409,208.3536,208.5342,12200.0
2013-06-27 11:25:00,254.01,254.01,253.51,253.78,6500.0,208.526,208.526,208.1155,208.3372,6500.0
2013-06-27 11:30:00,253.92,254.15,253.9,253.97,6800.0,208.4521,208.6409,208.4357,208.4932,6800.0
2013-06-27 11:35:00,254.0,254.07,253.6,253.6,4000.0,208.5178,208.5753,208.1894,208.1894,4000.0
2013-06-27 11:40:00,253.86,253.95,253.73,253.76,4400.0,208.4029,208.4767,208.2961,208.3208,4400.0
2013-06-27 11:45:00,253.88,253.93,253.71,253.71,2700.0,208.4193,208.4603,208.2797,208.2797,2700.0
2013-06-27 11:50:00,253.94,254.16,253.83,253.99,4200.0,208.4685,208.6491,208.3782,208.5096,4200.0
2013-06-27 11:55:00,253.97,254.24,253.97,254.24,7000.0,208.4932,208.7148,208.4932,208.7148,7000.0
2013-06-27 12:00:00,254.23,254.43,254.02,254.03,1700.0,208.7066,208.8708,208.5342,208.5424,1700.0
2013-06-27 12:05:00,254.11,254.15,254.0,254.08,2100.0,208.6081,208.6409,208.5178,208.5835,2100.0
2013-06-27 12:10:00,254.11,254.21,253.9,254.01,5800.0,208.6081,208.6902,208.4357,208.526,5800.0
2013-06-27 12:15:00,253.95,254.42,253.95,254.33,1200.0,208.4767,208.8626,208.4767,208.7887,1200.0
2013-06-27 12:20:00,254.34,254.58,254.34,254.37,1800.0,208.7969,208.9939,208.7969,208.8215,1800.0
2013-06-27 12:25:00,254.33,254.41,254.03,254.16,2700.0,208.7887,208.8544,208.5424,208.6491,2700.0
2013-06-27 12:30:00,254.35,254.58,254.35,254.46,1000.0,208.8051,208.9939,208.8051,208.8954,1000.0
2013-06-27 12:35:00,254.47,254.48,254.36,254.41,1500.0,208.9036,208.9118,208.8133,208.8544,1500.0
2013-06-27 12:40:00,254.52,254.74,254.49,254.74,800.0,208.9447,209.1253,208.92,209.1253,800.0
2013-06-27 12:45:00,254.77,254.89,254.72,254.89,800.0,209.1499,209.2484,209.1089,209.2484,800.0
2013-06-27 12:50:00,254.97,255.21,254.97,255.21,3100.0,209.3141,209.5111,209.3141,209.5111,3100.0
2013-06-27 12:55:00,255.4,255.4,255.0,255.0,2800.0,209.6671,209.6671,209.3387,209.3387,2800.0
2013-06-27 13:00:00,254.98,255.44,254.68,255.32,3000.0,209.3223,209.6999,209.076,209.6014,3000.0
2013-06-27 13:05:00,255.34,255.42,254.92,254.92,1100.0,209.6178,209.6835,209.273,209.273,1100.0
2013-06-27 13:10:00,254.93,255.1,254.93,255.05,500.0,209.2813,209.4208,209.2813,209.3798,500.0
2013-06-27 13:15:00,255.24,255.54,255.24,255.5,2100.0,209.5357,209.782,209.5357,209.7492,2100.0
2013-06-27 13:20:00,255.54,255.54,254.87,255.04,4400.0,209.782,209.782,209.232,209.3716,4400.0
2013-06-27 13:25:00,255.03,255.26,255.03,255.1,500.0,209.3634,209.5522,209.3634,209.4208,500.0
2013-06-27 13:30:00,255.15,255.51,255.15,255.35,2700.0,209.4619,209.7574,209.4619,209.6261,2700.0
2013-06-27 13:35:00,255.44,255.49,255.37,255.38,1700.0,209.6999,209.741,209.6425,209.6507,1700.0
2013-06-27 13:40:00,255.37,255.39,254.9,255.0,3400.0,209.6425,209.6589,209.2566,209.3387,3400.0
2013-06-27 13:45:00,255.0,255.39,254.85,255.23,3800.0,209.3387,209.6589,209.2156,209.5275,3800.0
2013-06-27 13:50:00,255.17,255.28,254.83,254.83,4000.0,209.4783,209.5686,209.1992,209.1992,4000.0
2013-06-27 13:55:00,254.94,255.14,254.52,254.58,4800.0,209.2895,209.4537,208.9447,208.9939,4800.0
2013-06-27 14:00:00,254.56,254.69,254.29,254.37,2100.0,208.9775,209.0842,208.7559,208.8215,2100.0
2013-06-27 14:05:00,254.38,254.47,254.23,254.23,800.0,208.8297,208.9036,208.7066,208.7066,800.0
2013-06-27 14:10:00,254.1,254.34,254.02,254.17,3700.0,208.5999,208.7969,208.5342,208.6573,3700.0
2013-06-27 14:15:00,254.1,254.42,254.05,254.42,6100.0,208.5999,208.8626,208.5588,208.8626,6100.0
2013-06-27 14:20:00,254.43,254.65,254.18,254.35,3300.0,208.8708,209.0514,208.6656,208.8051,3300.0
2013-06-27 14:25:00,254.29,254.56,254.29,254.41,700.0,208.7559,208.9775,208.7559,208.8544,700.0
2013-06-27 14:30:00,254.43,254.65,254.37,254.39,5500.0,208.8708,209.0514,208.8215,208.838,5500.0
2013-06-27 14:35:00,254.36,254.38,254.07,254.07,3100.0,208.8133,208.8297,208.5753,208.5753,3100.0
2013-06-27 14:40:00,254.06,254.33,253.98,254.08,8300.0,208.567,208.7887,208.5014,208.5835,8300.0
2013-06-27 14:45:00,253.99,254.04,253.86,253.96,3900.0,208.5096,208.5506,208.4029,208.485,3900.0
2013-06-27 14:50:00,253.97,254.11,253.8,253.91,3500.0,208.4932,208.6081,208.3536,208.4439,3500.0
2013-06-27 14:55:00,253.79,253.97,253.77,253.97,4400.0,208.3454,208.4932,208.329,208.4932,4400.0
2013-06-27 15:00:00,253.94,254.39,253.94,254.25,6600.0,208.4685,208.838,208.4685,208.723,6600.0
2013-06-27 15:05:00,254.25,254.25,253.76,254.04,5100.0,208.723,208.723,208.3208,208.5506,5100.0
2013-06-27 15:10:00,253.95,254.45,253.95,254.45,1700.0,208.4767,208.8872,208.4767,208.8872,1700.0
2013-06-27 15:15:00,254.51,254.51,254.06,254.06,4600.0,208.9365,208.9365,208.567,208.567,4600.0
2013-06-27 15:20:00,254.01,254.11,253.98,254.04,4600.0,208.526,208.6081,208.5014,208.5506,4600.0
2013-06-27 15:25:00,254.09,254.25,253.88,254.11,8100.0,208.5917,208.723,208.4193,208.6081,8100.0
2013-06-27 15:30:00,254.04,254.13,253.89,253.92,4900.0,208.5506,208.6245,208.4275,208.4521,4900.0
2013-06-27 15:35:00,253.91,254.16,253.87,254.08,5100.0,208.4439,208.6491,208.4111,208.5835,5100.0
2013-06-27 15:40:00,254.02,254.23,253.88,253.99,4700.0,208.5342,208.7066,208.4193,208.5096,4700.0
2013-06-27 15:45:00,254.09,254.57,254.07,254.51,8800.0,208.5917,208.9857,208.5753,208.9365,8800.0
2013-06-27 15:50:00,254.48,254.72,254.3,254.55,9800.0,208.9118,209.1089,208.7641,208.9693,9800.0
2013-06-27 15:55:00,254.67,254.75,254.45,254.64,15200.0,209.0678,209.1335,208.8872,209.0432,15200.0
2013-06-28 09:30:00,254.05,254.87,252.98,253.82,3900.0,208.5588,209.232,207.6804,208.37,3900.0
2013-06-28 09:35:00,253.93,254.67,253.93,254.48,1500.0,208.4603,209.0678,208.4603,208.9118,1500.0
2013-06-28 09:40:00,254.08,254.08,253.41,253.46,1100.0,208.5835,208.5835,208.0334,208.0745,1100.0
2013-06-28 09:45:00,253.2,253.2,252.72,252.72,700.0,207.861,207.861,207.467,207.467,700.0
2013-06-28 09:50:00,253.11,253.11,251.14,251.14,4100.0,207.7872,207.7872,206.1699,206.1699,4100.0
2013-06-28 09:55:00,251.36,251.78,251.11,251.55,5300.0,206.3505,206.6953,206.1453,206.5065,5300.0
2013-06-28 10:00:00,251.55,251.63,250.9,251.01,6200.0,206.5065,206.5722,205.9729,206.0632,6200.0
2013-06-28 10:05:00,251.02,251.22,250.61,250.93,3800.0,206.0714,206.2356,205.7348,205.9975,3800.0
2013-06-28 10:10:00,250.93,251.72,250.85,251.22,2400.0,205.9975,206.6461,205.9318,206.2356,2400.0
2013-06-28 10:15:00,251.45,251.63,251.34,251.35,1200.0,206.4244,206.5722,206.3341,206.3423,1200.0
2013-06-28 10:20:00,251.69,251.74,251.36,251.43,3400.0,206.6214,206.6625,206.3505,206.408,3400.0
2013-06-28 10:25:00,251.43,251.88,251.32,251.88,4000.0,206.408,206.7774,206.3177,206.7774,4000.0
2013-06-28 10:30:00,251.87,252.77,251.87,252.77,3800.0,206.7692,207.508,206.7692,207.508,3800.0
2013-06-28 10:35:00,252.72,253.46,252.56,253.29,3600.0,207.467,208.0745,207.3356,207.9349,3600.0
2013-06-28 10:40:00,253.14,253.14,252.73,252.73,2200.0,207.8118,207.8118,207.4752,207.4752,2200.0
2013-06-28 10:45:00,252.73,252.73,252.36,252.36,1400.0,207.4752,207.4752,207.1715,207.1715,1400.0
2013-06-28 10:50:00,252.52,252.73,252.52,252.73,800.0,207.3028,207.4752,207.3028,207.4752,800.0
2013-06-28 10:55:00,252.98,253.21,252.82,252.99,1700.0,207.6804,207.8692,207.5491,207.6886,1700.0
2013-06-28 11:00:00,252.98,253.19,252.81,253.19,1900.0,207.6804,207.8528,207.5409,207.8528,1900.0
2013-06-28 11:05:00,253.26,253.67,253.26,253.67,2800.0,207.9103,208.2469,207.9103,208.2469,2800.0
2013-06-28 11:10:00,253.88,254.05,253.86,253.87,2200.0,208.4193,208.5588,208.4029,208.4111,2200.0
2013-06-28 11:15:00,253.86,253.86,253.58,253.8,1400.0,208.4029,208.4029,208.173,208.3536,1400.0
2013-06-28 11:20:00,253.57,253.57,253.35,253.37,800.0,208.1648,208.1648,207.9842,208.0006,800.0
2013-06-28 11:25:00,253.28,253.28,252.95,252.95,2000.0,207.9267,207.9267,207.6558,207.6558,2000.0
2013-06-28 11:30:00,253.06,253.24,252.95,253.14,4000.0,207.7461,207.8939,207.6558,207.8118,4000.0
2013-06-28 11:35:00,253.04,253.04,252.78,252.78,2000.0,207.7297,207.7297,207.5162,207.5162,2000.0
2013-06-28 11:40:00,252.75,252.81,252.46,252.7,700.0,207.4916,207.5409,207.2535,207.4506,700.0
2013-06-28 11:45:00,252.7,253.22,252.7,253.0,6100.0,207.4506,207.8775,207.4506,207.6969,6100.0
2013-06-28 11:50:00,252.98,252.98,252.76,252.76,800.0,207.6804,207.6804,207.4998,207.4998,800.0
2013-06-28 11:55:00,252.76,252.82,252.61,252.61,1100.0,207.4998,207.5491,207.3767,207.3767,1100.0
2013-06-28 12:00:00,252.6,252.6,252.23,252.23,1200.0,207.3685,207.3685,207.0647,207.0647,1200.0
2013-06-28 12:05:00,252.34,252.43,252.2,252.25,2400.0,207.155,207.2289,207.0401,207.0811,2400.0
2013-06-28 12:10:00,252.0,252.33,251.85,252.22,2200.0,206.8759,207.1468,206.7528,207.0565,2200.0
2013-06-28 12:15:00,252.26,252.26,251.81,251.94,900.0,207.0894,207.0894,206.7199,206.8267,900.0
2013-06-28 12:20:00,251.94,252.02,251.79,251.91,2000.0,206.8267,206.8923,206.7035,206.802,2000.0
2013-06-28 12:25:00,251.9,252.18,251.87,252.18,2600.0,206.7938,207.0237,206.7692,207.0237,2600.0
2013-06-28 12:30:00,252.18,252.18,251.89,251.89,2300.0,207.0237,207.0237,206.7856,206.7856,2300.0
2013-06-28 12:35:00,251.97,252.17,251.97,252.01,2300.0,206.8513,207.0155,206.8513,206.8841,2300.0
2013-06-28 12:40:00,252.02,252.17,252.02,252.12,1200.0,206.8923,207.0155,206.8923,206.9744,1200.0
2013-06-28 12:45:00,252.17,252.23,251.99,252.19,1900.0,207.0155,207.0647,206.8677,207.0319,1900.0
2013-06-28 12:50:00,252.16,252.64,252.08,252.5,3700.0,207.0073,207.4013,206.9416,207.2864,3700.0
2013-06-28 12:55:00,252.52,252.52,252.39,252.47,3200.0,207.3028,207.3028,207.1961,207.2618,3200.0
2013-06-28 13:00:00,252.38,252.45,252.27,252.37,3100.0,207.1879,207.2453,207.0976,207.1797,3100.0
2013-06-28 13:05:00,252.36,252.82,252.36,252.8,2900.0,207.1715,207.5491,207.1715,207.5327,2900.0
2013-06-28 13:10:00,252.94,253.14,252.94,253.05,1400.0,207.6476,207.8118,207.6476,207.7379,1400.0
2013-06-28 13:15:00,253.0,253.0,252.84,252.84,500.0,207.6969,207.6969,207.5655,207.5655,500.0
2013-06-28 13:20:00,252.84,253.01,252.83,253.01,1100.0,207.5655,207.7051,207.5573,207.7051,1100.0
2013-06-28 13:25:00,253.11,253.23,252.96,253.09,3700.0,207.7872,207.8857,207.664,207.7707,3700.0
2013-06-28 13:30:00,253.12,253.12,253.02,253.02,700.0,207.7954,207.7954,207.7133,207.7133,700.0
2013-06-28 13:35:00,253.1,253.1,253.1,253.1,100.0,207.7789,207.7789,207.7789,207.7789,100.0
2013-06-28 13:40:00,253.21,253.24,253.05,253.24,2000.0,207.8692,207.8939,207.7379,207.8939,2000.0
2013-06-28 13:45:00,253.22,253.22,253.05,253.05,700.0,207.8775,207.8775,207.7379,207.7379,700.0
2013-06-28 13:50:00,253.24,253.65,253.22,253.65,600.0,207.8939,208.2305,207.8775,208.2305,600.0
2013-06-28 13:55:00,253.65,254.06,253.65,254.06,1000.0,208.2305,208.567,208.2305,208.567,1000.0
2013-06-28 14:00:00,253.94,254.15,253.94,254.08,2200.0,208.4685,208.6409,208.4685,208.5835,2200.0
2013-06-28 14:05:00,254.02,254.47,254.02,254.3,2100.0,208.5342,208.9036,208.5342,208.7641,2100.0
2013-06-28 14:10:00,254.46,254.5,254.11,254.15,1500.0,208.8954,208.9283,208.6081,208.6409,1500.0
2013-06-28 14:15:00,254.02,254.2,253.97,254.02,400.0,208.5342,208.682,208.4932,208.5342,400.0
2013-06-28 14:20:00,254.03,254.14,253.98,254.05,11400.0,208.5424,208.6327,208.5014,208.5588,11400.0
2013-06-28 14:25:00,254.15,254.4,254.15,254.26,3000.0,208.6409,208.8462,208.6409,208.7312,3000.0
2013-06-28 14:30:00,254.33,254.33,254.07,254.07,2100.0,208.7887,208.7887,208.5753,208.5753,2100.0
2013-06-28 14:35:00,254.12,254.2,253.9,253.9,4200.0,208.6163,208.682,208.4357,208.4357,4200.0
2013-06-28 14:40:00,253.88,253.88,253.48,253.78,2500.0,208.4193,208.4193,208.0909,208.3372,2500.0
2013-06-28 14:45:00,253.79,253.79,253.3,253.37,3400.0,208.3454,208.3454,207.9431,208.0006,3400.0
2013-06-28 14:50:00,253.35,253.41,253.23,253.23,1900.0,207.9842,208.0334,207.8857,207.8857,1900.0
2013-06-28 14:55:00,253.22,253.33,253.03,253.12,2300.0,207.8775,207.9678,207.7215,207.7954,2300.0
2013-06-28 15:00:00,253.17,253.49,252.95,252.99,6700.0,207.8364,208.0991,207.6558,207.6886,6700.0
2013-06-28 15:05:00,252.79,253.67,252.79,253.47,5600.0,207.5245,208.2469,207.5245,208.0827,5600.0
2013-06-28 15:10:00,253.53,253.73,253.49,253.73,6600.0,208.1319,208.2961,208.0991,208.2961,6600.0
2013-06-28 15:15:00,253.75,253.99,253.75,253.97,3300.0,208.3126,208.5096,208.3126,208.4932,3300.0
2013-06-28 15:20:00,254.01,254.17,254.0,254.11,1500.0,208.526,208.6573,208.5178,208.6081,1500.0
2013-06-28 15:25:00,254.19,254.55,254.17,254.17,4200.0,208.6738,208.9693,208.6573,208.6573,4200.0
2013-06-28 15:30:00,254.13,254.28,253.91,254.19,5700.0,208.6245,208.7476,208.4439,208.6738,5700.0
2013-06-28 15:35:00,254.33,254.34,254.0,254.04,2300.0,208.7887,208.7969,208.5178,208.5506,2300.0
2013-06-28 15:40:00,254.08,254.39,254.03,254.39,3200.0,208.5835,208.838,208.5424,208.838,3200.0
2013-06-28 15:45:00,254.31,254.32,253.63,253.63,5400.0,208.7723,208.7805,208.214,208.214,5400.0
2013-06-28 15:50:00,253.59,253.66,253.06,253.12,9600.0,208.1812,208.2387,207.7461,207.7954,9600.0
2013-06-28 15:55:00,253.07,253.13,252.28,252.29,31600.0,207.7543,207.8036,207.1058,207.114,31600.0
2013-07-01 09:30:00,253.47,255.08,252.41,255.08,3600.0,208.0827,209.4044,207.2125,209.4044,3600.0
2013-07-01 09:35:00,254.06,254.14,253.62,253.62,1400.0,208.567,208.6327,208.2058,208.2058,1400.0
2013-07-01 09:40:00,253.57,253.57,253.57,253.57,100.0,208.1648,208.1648,208.1648,208.1648,100.0
2013-07-01 09:45:00,253.49,254.14,253.36,253.76,3300.0,208.0991,208.6327,207.9924,208.3208,3300.0
2013-07-01 09:50:00,253.95,253.95,253.41,253.93,1600.0,208.4767,208.4767,208.0334,208.4603,1600.0
2013-07-01 09:55:00,253.66,253.69,253.48,253.61,700.0,208.2387,208.2633,208.0909,208.1976,700.0
2013-07-01 10:00:00,253.78,255.02,253.78,254.69,3500.0,208.3372,209.3551,208.3372,209.0842,3500.0
2013-07-01 10:05:00,255.0,255.13,254.8,254.96,3500.0,209.3387,209.4454,209.1745,209.3059,3500.0
2013-07-01 10:10:00,255.23,255.42,254.99,255.39,3700.0,209.5275,209.6835,209.3305,209.6589,3700.0
2013-07-01 10:15:00,255.3,255.3,254.84,254.97,2300.0,209.585,209.585,209.2074,209.3141,2300.0
2013-07-01 10:20:00,254.96,255.18,254.83,254.83,5300.0,209.3059,209.4865,209.1992,209.1992,5300.0
2013-07-01 10:25:00,254.81,254.96,254.45,254.45,2200.0,209.1827,209.3059,208.8872,208.8872,2200.0
2013-07-01 10:30:00,254.46,255.04,254.45,255.03,1700.0,208.8954,209.3716,208.8872,209.3634,1700.0
2013-07-01 10:35:00,255.02,255.03,254.55,254.55,3700.0,209.3551,209.3634,208.9693,208.9693,3700.0
2013-07-01 10:40:00,254.48,254.68,254.37,254.57,3000.0,208.9118,209.076,208.8215,208.9857,3000.0
2013-07-01 10:45:00,254.59,254.84,254.5,254.81,2700.0,209.0021,209.2074,208.9283,209.1827,2700.0
2013-07-01 10:50:00,254.81,254.98,254.75,254.81,1800.0,209.1827,209.3223,209.1335,209.1827,1800.0
2013-07-01 10:55:00,254.81,254.83,254.66,254.66,2800.0,209.1827,209.1992,209.0596,209.0596,2800.0
2013-07-01 11:00:00,254.86,254.89,254.83,254.87,800.0,209.2238,209.2484,209.1992,209.232,800.0
2013-07-01 11:05:00,254.98,255.25,254.84,255.07,3600.0,209.3223,209.544,209.2074,209.3962,3600.0
2013-07-01 11:10:00,255.04,255.29,254.97,255.25,1300.0,209.3716,209.5768,209.3141,209.544,1300.0
2013-07-01 11:15:00,255.25,255.55,255.25,255.41,5300.0,209.544,209.7902,209.544,209.6753,5300.0
2013-07-01 11:20:00,255.52,255.59,255.49,255.59,1800.0,209.7656,209.8231,209.741,209.8231,1800.0
2013-07-01 11:25:00,255.47,255.64,255.47,255.51,1100.0,209.7246,209.8641,209.7246,209.7574,1100.0
2013-07-01 11:30:00,255.52,255.75,255.52,255.73,400.0,209.7656,209.9544,209.7656,209.938,400.0
2013-07-01 11:35:00,255.71,255.73,255.29,255.29,1700.0,209.9216,209.938,209.5768,209.5768,1700.0
2013-07-01 11:40:00,255.14,255.47,255.13,255.36,3200.0,209.4537,209.7246,209.4454,209.6343,3200.0
2013-07-01 11:45:00,255.61,256.08,255.58,256.0,2400.0,209.8395,210.2253,209.8149,210.1597,2400.0
2013-07-01 11:50:00,255.89,256.33,255.83,255.9,8000.0,210.0694,210.4306,210.0201,210.0776,8000.0
2013-07-01 11:55:00,255.85,256.42,255.85,256.12,2800.0,210.0365,210.5045,210.0365,210.2582,2800.0
2013-07-01 12:00:00,256.22,256.51,256.11,256.31,2900.0,210.3403,210.5783,210.25,210.4142,2900.0
2013-07-01 12:05:00,256.43,256.55,256.37,256.53,2000.0,210.5127,210.6112,210.4634,210.5948,2000.0
2013-07-01 12:10:00,256.53,256.8,256.48,256.63,2000.0,210.5948,210.8164,210.5537,210.6768,2000.0
2013-07-01 12:15:00,256.58,256.75,256.34,256.34,4100.0,210.6358,210.7754,210.4388,210.4388,4100.0
2013-07-01 12:20:00,256.34,256.36,256.03,256.25,4000.0,210.4388,210.4552,210.1843,210.3649,4000.0
2013-07-01 12:25:00,256.08,256.11,255.85,256.04,2000.0,210.2253,210.25,210.0365,210.1925,2000.0
2013-07-01 12:30:00,256.05,256.24,256.03,256.04,700.0,210.2007,210.3567,210.1843,210.1925,700.0
2013-07-01 12:35:00,256.04,256.04,255.99,256.0,900.0,210.1925,210.1925,210.1515,210.1597,900.0
2013-07-01 12:40:00,256.08,256.11,255.96,255.98,1300.0,210.2253,210.25,210.1268,210.1432,1300.0
2013-07-01 12:45:00,256.04,256.21,255.91,256.04,2600.0,210.1925,210.3321,210.0858,210.1925,2600.0
2013-07-01 12:50:00,255.99,256.16,255.54,255.54,3400.0,210.1515,210.291,209.782,209.782,3400.0
2013-07-01 12:55:00,255.66,255.86,255.53,255.53,4000.0,209.8805,210.0447,209.7738,209.7738,4000.0
2013-07-01 13:00:00,255.72,255.72,255.56,255.56,1900.0,209.9298,209.9298,209.7984,209.7984,1900.0
2013-07-01 13:05:00,255.48,255.58,255.43,255.44,800.0,209.7328,209.8149,209.6917,209.6999,800.0
2013-07-01 13:10:00,255.64,255.71,255.38,255.38,900.0,209.8641,209.9216,209.6507,209.6507,900.0
2013-07-01 13:15:00,255.43,255.55,255.28,255.45,1400.0,209.6917,209.7902,209.5686,209.7081,1400.0
2013-07-01 13:20:00,255.32,255.44,255.14,255.38,1600.0,209.6014,209.6999,209.4537,209.6507,1600.0
2013-07-01 13:25:00,255.29,255.29,255.14,255.15,700.0,209.5768,209.5768,209.4537,209.4619,700.0
2013-07-01 13:30:00,255.14,255.36,255.14,255.17,2000.0,209.4537,209.6343,209.4537,209.4783,2000.0
2013-07-01 13:35:00,255.21,255.58,255.21,255.57,3200.0,209.5111,209.8149,209.5111,209.8067,3200.0
2013-07-01 13:40:00,255.6,255.62,255.17,255.22,3000.0,209.8313,209.8477,209.4783,209.5193,3000.0
2013-07-01 13:45:00,255.31,255.4,255.29,255.29,1800.0,209.5932,209.6671,209.5768,209.5768,1800.0
2013-07-01 13:50:00,255.26,255.27,255.17,255.17,1600.0,209.5522,209.5604,209.4783,209.4783,1600.0
2013-07-01 13:55:00,255.15,255.15,254.89,254.9,1700.0,209.4619,209.4619,209.2484,209.2566,1700.0
2013-07-01 14:00:00,254.78,255.1,254.78,255.1,2500.0,209.1581,209.4208,209.1581,209.4208,2500.0
2013-07-01 14:05:00,255.05,255.25,255.01,255.25,700.0,209.3798,209.544,209.3469,209.544,700.0
2013-07-01 14:10:00,255.24,255.47,255.15,255.23,1000.0,209.5357,209.7246,209.4619,209.5275,1000.0
2013-07-01 14:15:00,255.03,255.04,254.85,254.92,1100.0,209.3634,209.3716,209.2156,209.273,1100.0
2013-07-01 14:20:00,254.82,254.87,254.62,254.69,2400.0,209.191,209.232,209.0268,209.0842,2400.0
2013-07-01 14:25:00,254.6,254.96,254.59,254.96,1000.0,209.0103,209.3059,209.0021,209.3059,1000.0
2013-07-01 14:30:00,254.96,254.96,254.96,254.96,0.0,209.3059,209.3059,209.3059,209.3059,0.0
2013-07-01 14:35:00,254.95,255.17,254.87,255.05,2000.0,209.2977,209.4783,209.232,209.3798,2000.0
2013-07-01 14:40:00,255.14,255.19,255.06,255.19,300.0,209.4537,209.4947,209.388,209.4947,300.0
2013-07-01 14:45:00,255.17,255.17,255.09,255.12,1000.0,209.4783,209.4783,209.4126,209.4372,1000.0
2013-07-01 14:50:00,254.99,255.34,254.99,255.2,3400.0,209.3305,209.6178,209.3305,209.5029,3400.0
2013-07-01 14:55:00,255.29,255.33,255.15,255.16,2900.0,209.5768,209.6096,209.4619,209.4701,2900.0
2013-07-01 15:00:00,255.17,255.55,255.17,255.46,2400.0,209.4783,209.7902,209.4783,209.7164,2400.0
2013-07-01 15:05:00,255.56,255.6,255.33,255.47,4900.0,209.7984,209.8313,209.6096,209.7246,4900.0
2013-07-01 15:10:00,255.43,255.57,255.25,255.43,2100.0,209.6917,209.8067,209.544,209.6917,2100.0
2013-07-01 15:15:00,255.33,255.41,255.25,255.26,1700.0,209.6096,209.6753,209.544,209.5522,1700.0
2013-07-01 15:20:00,255.17,255.26,254.98,255.14,2400.0,209.4783,209.5522,209.3223,209.4537,2400.0
2013-07-01 15:25:00,255.01,255.09,254.72,254.72,3000.0,209.3469,209.4126,209.1089,209.1089,3000.0
2013-07-01 15:30:00,254.79,255.14,254.63,254.74,10900.0,209.1663,209.4537,209.035,209.1253,10900.0
2013-07-01 15:35:00,254.77,254.77,254.3,254.3,4600.0,209.1499,209.1499,208.7641,208.7641,4600.0
2013-07-01 15:40:00,254.3,254.63,254.14,254.57,4400.0,208.7641,209.035,208.6327,208.9857,4400.0
2013-07-01 15:45:00,254.65,254.89,254.65,254.72,9400.0,209.0514,209.2484,209.0514,209.1089,9400.0
2013-07-01 15:50:00,254.67,254.79,254.49,254.79,7800.0,209.0678,209.1663,208.92,209.1663,7800.0
2013-07-01 15:55:00,254.78,254.93,254.5,254.52,13400.0,209.1581,209.2813,208.9283,208.9447,13400.0
2013-07-02 09:30:00,254.53,255.75,254.53,254.82,4600.0,208.9529,209.9544,208.9529,209.191,4600.0
2013-07-02 09:35:00,255.07,255.07,255.07,255.07,100.0,209.3962,209.3962,209.3962,209.3962,100.0
2013-07-02 09:40:00,255.17,255.49,255.04,255.04,900.0,209.4783,209.741,209.3716,209.3716,900.0
2013-07-02 09:45:00,254.57,255.65,254.57,255.46,2100.0,208.9857,209.8723,208.9857,209.7164,2100.0
2013-07-02 09:50:00,255.52,255.94,255.44,255.45,2900.0,209.7656,210.1104,209.6999,209.7081,2900.0
2013-07-02 09:55:00,255.43,255.55,255.15,255.3,1700.0,209.6917,209.7902,209.4619,209.585,1700.0
2013-07-02 10:00:00,254.71,255.17,254.5,254.53,1400.0,209.1007,209.4783,208.9283,208.9529,1400.0
2013-07-02 10:05:00,254.51,254.84,254.49,254.82,2200.0,208.9365,209.2074,208.92,209.191,2200.0
2013-07-02 10:10:00,254.99,254.99,254.63,254.73,1200.0,209.3305,209.3305,209.035,209.1171,1200.0
2013-07-02 10:15:00,254.7,254.81,254.54,254.54,700.0,209.0924,209.1827,208.9611,208.9611,700.0
2013-07-02 10:20:00,254.74,255.06,254.58,254.62,5900.0,209.1253,209.388,208.9939,209.0268,5900.0
2013-07-02 10:25:00,254.79,254.82,254.53,254.53,1600.0,209.1663,209.191,208.9529,208.9529,1600.0
2013-07-02 10:30:00,254.55,254.63,253.67,254.6,38400.0,208.9693,209.035,208.2469,209.0103,38400.0
2013-07-02 10:35:00,254.46,254.61,254.22,254.43,3500.0,208.8954,209.0186,208.6984,208.8708,3500.0
2013-07-02 10:40:00,254.43,255.33,254.4,255.07,9000.0,208.8708,209.6096,208.8462,209.3962,9000.0
2013-07-02 10:45:00,255.0,255.0,254.82,254.88,900.0,209.3387,209.3387,209.191,209.2402,900.0
2013-07-02 10:50:00,254.89,255.05,254.84,255.0,2700.0,209.2484,209.3798,209.2074,209.3387,2700.0
2013-07-02 10:55:00,255.0,255.08,254.76,255.04,2400.0,209.3387,209.4044,209.1417,209.3716,2400.0
2013-07-02 11:00:00,255.21,255.21,254.75,254.82,2000.0,209.5111,209.5111,209.1335,209.191,2000.0
2013-07-02 11:05:00,254.63,254.9,254.5,254.83,2000.0,209.035,209.2566,208.9283,209.1992,2000.0
2013-07-02 11:10:00,254.82,254.92,254.58,254.92,1800.0,209.191,209.273,208.9939,209.273,1800.0
2013-07-02 11:15:00,255.12,255.12,254.88,254.95,4700.0,209.4372,209.4372,209.2402,209.2977,4700.0
2013-07-02 11:20:00,254.89,254.96,254.8,254.83,600.0,209.2484,209.3059,209.1745,209.1992,600.0
2013-07-02 11:25:00,254.88,254.9,254.56,254.64,3900.0,209.2402,209.2566,208.9775,209.0432,3900.0
2013-07-02 11:30:00,254.74,255.19,254.7,254.98,6700.0,209.1253,209.4947,209.0924,209.3223,6700.0
2013-07-02 11:35:00,254.98,255.0,254.44,255.0,4100.0,209.3223,209.3387,208.879,209.3387,4100.0
2013-07-02 11:40:00,254.91,255.08,254.73,255.0,3500.0,209.2648,209.4044,209.1171,209.3387,3500.0
2013-07-02 11:45:00,255.0,255.13,254.74,254.74,1100.0,209.3387,209.4454,209.1253,209.1253,1100.0
2013-07-02 11:50:00,254.75,255.11,254.75,254.76,1000.0,209.1335,209.429,209.1335,209.1417,1000.0
2013-07-02 11:55:00,254.9,255.04,254.65,255.0,1400.0,209.2566,209.3716,209.0514,209.3387,1400.0
2013-07-02 12:00:00,255.14,255.16,254.98,254.98,1400.0,209.4537,209.4701,209.3223,209.3223,1400.0
2013-07-02 12:05:00,254.98,254.98,254.98,254.98,0.0,209.3223,209.3223,209.3223,209.3223,0.0
2013-07-02 12:10:00,254.72,254.84,254.47,254.71,2400.0,209.1089,209.2074,208.9036,209.1007,2400.0
2013-07-02 12:15:00,254.67,254.78,254.58,254.58,800.0,209.0678,209.1581,208.9939,208.9939,800.0
2013-07-02 12:20:00,255.03,255.03,254.81,254.93,900.0,209.3634,209.3634,209.1827,209.2813,900.0
2013-07-02 12:25:00,254.92,255.08,254.92,255.02,900.0,209.273,209.4044,209.273,209.3551,900.0
2013-07-02 12:30:00,255.03,255.31,254.94,255.31,12400.0,209.3634,209.5932,209.2895,209.5932,12400.0
2013-07-02 12:35:00,255.18,255.32,255.04,255.3,3300.0,209.4865,209.6014,209.3716,209.585,3300.0
2013-07-02 12:40:00,255.25,255.26,255.04,255.04,1000.0,209.544,209.5522,209.3716,209.3716,1000.0
2013-07-02 12:45:00,255.09,255.16,255.09,255.13,400.0,209.4126,209.4701,209.4126,209.4454,400.0
2013-07-02 12:50:00,255.14,255.17,255.14,255.17,400.0,209.4537,209.4783,209.4537,209.4783,400.0
2013-07-02 12:55:00,255.19,255.66,255.17,255.66,1200.0,209.4947,209.8805,209.4783,209.8805,1200.0
2013-07-02 13:00:00,255.44,255.5,255.31,255.31,600.0,209.6999,209.7492,209.5932,209.5932,600.0
2013-07-02 13:05:00,255.43,255.72,255.43,255.47,900.0,209.6917,209.9298,209.6917,209.7246,900.0
2013-07-02 13:10:00,255.57,255.57,255.23,255.4,2400.0,209.8067,209.8067,209.5275,209.6671,2400.0
2013-07-02 13:15:00,255.3,255.4,255.23,255.23,1300.0,209.585,209.6671,209.5275,209.5275,1300.0
2013-07-02 13:20:00,255.35,255.35,255.21,255.3,800.0,209.6261,209.6261,209.5111,209.585,800.0
2013-07-02 13:25:00,255.27,255.34,254.96,254.96,1900.0,209.5604,209.6178,209.3059,209.3059,1900.0
2013-07-02 13:30:00,254.99,255.13,254.93,255.09,1600.0,209.3305,209.4454,209.2813,209.4126,1600.0
2013-07-02 13:35:00,255.09,255.09,254.39,254.64,3000.0,209.4126,209.4126,208.838,209.0432,3000.0
2013-07-02 13:40:00,254.53,254.65,254.35,254.48,1200.0,208.9529,209.0514,208.8051,208.9118,1200.0
2013-07-02 13:45:00,254.43,254.57,254.37,254.53,2000.0,208.8708,208.9857,208.8215,208.9529,2000.0
2013-07-02 13:50:00,254.58,254.72,254.46,254.72,2500.0,208.9939,209.1089,208.8954,209.1089,2500.0
2013-07-02 13:55:00,254.69,254.88,254.48,254.87,4800.0,209.0842,209.2402,208.9118,209.232,4800.0
2013-07-02 14:00:00,254.67,254.74,254.48,254.7,3400.0,209.0678,209.1253,208.9118,209.0924,3400.0
2013-07-02 14:05:00,254.76,254.98,254.67,254.67,4500.0,209.1417,209.3223,209.0678,209.0678,4500.0
2013-07-02 14:10:00,254.63,254.66,254.38,254.52,1700.0,209.035,209.0596,208.8297,208.9447,1700.0
2013-07-02 14:15:00,254.44,254.47,253.9,254.11,3200.0,208.879,208.9036,208.4357,208.6081,3200.0
2013-07-02 14:20:00,254.11,254.13,253.67,253.69,3300.0,208.6081,208.6245,208.2469,208.2633,3300.0
2013-07-02 14:25:00,253.65,253.8,253.16,253.72,6800.0,208.2305,208.3536,207.8282,208.2879,6800.0
2013-07-02 14:30:00,253.66,254.25,253.66,254.25,1900.0,208.2387,208.723,208.2387,208.723,1900.0
2013-07-02 14:35:00,254.07,254.22,253.63,253.74,1800.0,208.5753,208.6984,208.214,208.3043,1800.0
2013-07-02 14:40:00,253.62,253.87,253.61,253.71,1600.0,208.2058,208.4111,208.1976,208.2797,1600.0
2013-07-02 14:45:00,253.71,253.92,253.38,253.56,4100.0,208.2797,208.4521,208.0088,208.1566,4100.0
2013-07-02 14:50:00,253.49,253.76,253.41,253.54,2800.0,208.0991,208.3208,208.0334,208.1402,2800.0
2013-07-02 14:55:00,253.52,253.56,253.42,253.45,2000.0,208.1237,208.1566,208.0416,208.0663,2000.0
2013-07-02 15:00:00,253.35,253.35,253.11,253.12,2400.0,207.9842,207.9842,207.7872,207.7954,2400.0
2013-07-02 15:05:00,252.95,253.53,252.95,253.33,3800.0,207.6558,208.1319,207.6558,207.9678,3800.0
2013-07-02 15:10:00,253.41,253.67,253.41,253.52,1400.0,208.0334,208.2469,208.0334,208.1237,1400.0
2013-07-02 15:15:00,253.6,253.6,253.3,253.39,3200.0,208.1894,208.1894,207.9431,208.017,3200.0
2013-07-02 15:20:00,253.4,253.4,252.96,252.96,1600.0,208.0252,208.0252,207.664,207.664,1600.0
2013-07-02 15:25:00,252.83,252.91,252.61,252.89,4800.0,207.5573,207.623,207.3767,207.6065,4800.0
2013-07-02 15:30:00,252.89,252.94,252.53,252.67,4100.0,207.6065,207.6476,207.311,207.4259,4100.0
2013-07-02 15:35:00,252.76,253.06,252.65,252.96,5400.0,207.4998,207.7461,207.4095,207.664,5400.0
2013-07-02 15:40:00,253.04,253.21,252.91,253.11,6800.0,207.7297,207.8692,207.623,207.7872,6800.0
2013-07-02 15:45:00,253.1,253.69,253.1,253.29,9600.0,207.7789,208.2633,207.7789,207.9349,9600.0
2013-07-02 15:50:00,253.33,253.71,253.33,253.56,11700.0,207.9678,208.2797,207.9678,208.1566,11700.0
2013-07-02 15:55:00,253.59,253.94,253.47,253.75,18600.0,208.1812,208.4685,208.0827,208.3126,18600.0
2013-07-03 09:30:00,252.02,252.96,251.86,252.96,3100.0,206.8923,207.664,206.761,207.664,3100.0
2013-07-03 09:35:00,252.84,253.82,252.42,253.61,1400.0,207.5655,208.37,207.2207,208.1976,1400.0
2013-07-03 09:40:00,253.76,254.06,253.64,253.64,500.0,208.3208,208.567,208.2223,208.2223,500.0
2013-07-03 09:45:00,254.03,254.03,252.2,252.2,2200.0,208.5424,208.5424,207.0401,207.0401,2200.0
2013-07-03 09:50:00,252.48,253.06,252.27,252.62,3500.0,207.27,207.7461,207.0976,207.3849,3500.0
2013-07-03 09:55:00,252.79,252.79,252.5,252.5,900.0,207.5245,207.5245,207.2864,207.2864,900.0
2013-07-03 10:00:00,252.2,252.31,250.97,251.9,3500.0,207.0401,207.1304,206.0304,206.7938,3500.0
2013-07-03 10:05:00,252.01,252.01,251.61,252.01,2300.0,206.8841,206.8841,206.5558,206.8841,2300.0
2013-07-03 10:10:00,251.96,252.14,251.32,251.55,3200.0,206.8431,206.9908,206.3177,206.5065,3200.0
2013-07-03 10:15:00,251.99,252.05,251.61,252.03,800.0,206.8677,206.917,206.5558,206.9005,800.0
2013-07-03 10:20:00,252.04,252.17,251.96,252.17,800.0,206.9088,207.0155,206.8431,207.0155,800.0
2013-07-03 10:25:00,252.15,252.15,251.48,251.87,1800.0,206.9991,206.9991,206.449,206.7692,1800.0
2013-07-03 10:30:00,251.92,252.01,251.79,252.01,1600.0,206.8102,206.8841,206.7035,206.8841,1600.0
2013-07-03 10:35:00,252.25,252.62,251.94,251.94,2500.0,207.0811,207.3849,206.8267,206.8267,2500.0
2013-07-03 10:40:00,252.06,252.4,252.06,252.27,1600.0,206.9252,207.2043,206.9252,207.0976,1600.0
2013-07-03 10:45:00,252.17,252.2,251.89,251.95,1500.0,207.0155,207.0401,206.7856,206.8349,1500.0
2013-07-03 10:50:00,252.01,252.3,251.91,252.14,1900.0,206.8841,207.1222,206.802,206.9908,1900.0
2013-07-03 10:55:00,252.08,252.23,252.02,252.11,1500.0,206.9416,207.0647,206.8923,206.9662,1500.0
2013-07-03 11:00:00,252.09,252.83,252.01,252.8,3000.0,206.9498,207.5573,206.8841,207.5327,3000.0
2013-07-03 11:05:00,252.78,252.79,252.45,252.48,2300.0,207.5162,207.5245,207.2453,207.27,2300.0
2013-07-03 11:10:00,252.62,253.3,252.61,253.29,2900.0,207.3849,207.9431,207.3767,207.9349,2900.0
2013-07-03 11:15:00,253.3,253.39,253.22,253.27,1800.0,207.9431,208.017,207.8775,207.9185,1800.0
2013-07-03 11:20:00,253.29,253.55,253.29,253.41,1500.0,207.9349,208.1484,207.9349,208.0334,1500.0
2013-07-03 11:25:00,253.46,253.99,253.46,253.99,800.0,208.0745,208.5096,208.0745,208.5096,800.0
2013-07-03 11:30:00,253.86,254.26,253.85,254.26,3100.0,208.4029,208.7312,208.3946,208.7312,3100.0
2013-07-03 11:35:00,254.12,254.13,253.91,254.12,2800.0,208.6163,208.6245,208.4439,208.6163,2800.0
2013-07-03 11:40:00,254.16,254.24,253.89,254.08,1200.0,208.6491,208.7148,208.4275,208.5835,1200.0
2013-07-03 11:45:00,254.24,254.32,253.94,254.02,3300.0,208.7148,208.7805,208.4685,208.5342,3300.0
2013-07-03 11:50:00,254.09,254.42,254.09,254.42,1100.0,208.5917,208.8626,208.5917,208.8626,1100.0
2013-07-03 11:55:00,254.45,255.19,254.36,255.19,1200.0,208.8872,209.4947,208.8133,209.4947,1200.0
2013-07-03 12:00:00,255.05,255.36,254.85,254.85,18500.0,209.3798,209.6343,209.2156,209.2156,18500.0
2013-07-03 12:05:00,254.93,254.95,254.92,254.95,300.0,209.2813,209.2977,209.273,209.2977,300.0
2013-07-03 12:10:00,255.0,255.07,254.81,254.86,20500.0,209.3387,209.3962,209.1827,209.2238,20500.0
2013-07-03 12:15:00,254.84,255.18,254.84,255.13,1700.0,209.2074,209.4865,209.2074,209.4454,1700.0
2013-07-03 12:20:00,255.3,255.3,255.03,255.03,1400.0,209.585,209.585,209.3634,209.3634,1400.0
2013-07-03 12:25:00,255.12,255.39,254.85,255.1,3300.0,209.4372,209.6589,209.2156,209.4208,3300.0
2013-07-03 12:30:00,254.87,254.87,254.54,254.54,1800.0,209.232,209.232,208.9611,208.9611,1800.0
2013-07-03 12:35:00,254.59,254.71,254.49,254.51,1100.0,209.0021,209.1007,208.92,208.9365,1100.0
2013-07-03 12:40:00,254.53,254.57,254.13,254.57,1400.0,208.9529,208.9857,208.6245,208.9857,1400.0
2013-07-03 12:45:00,254.53,254.81,254.53,254.75,2900.0,208.9529,209.1827,208.9529,209.1335,2900.0
2013-07-03 12:50:00,254.74,254.74,254.34,254.51,3800.0,209.1253,209.1253,208.7969,208.9365,3800.0
2013-07-03 12:55:00,254.46,255.0,254.46,254.83,11200.0,208.8954,209.3387,208.8954,209.1992,11200.0
2013-07-05 09:30:00,257.62,257.9,257.34,257.5,2700.0,211.4896,211.7194,211.2597,211.3911,2700.0
2013-07-05 09:35:00,257.29,257.82,256.71,257.82,500.0,211.2187,211.6538,210.7425,211.6538,500.0
2013-07-05 09:40:00,256.49,256.68,255.6,256.24,2000.0,210.5619,210.7179,209.8313,210.3567,2000.0
2013-07-05 09:45:00,256.22,256.98,256.15,256.66,500.0,210.3403,210.9642,210.2828,210.7015,500.0
2013-07-05 09:50:00,256.72,256.76,256.44,256.44,600.0,210.7507,210.7836,210.5209,210.5209,600.0
2013-07-05 09:55:00,256.43,256.46,255.61,255.61,2100.0,210.5127,210.5373,209.8395,209.8395,2100.0
2013-07-05 10:00:00,255.61,255.7,254.45,254.59,7200.0,209.8395,209.9134,208.8872,209.0021,7200.0
2013-07-05 10:05:00,254.47,255.47,254.39,255.18,3000.0,208.9036,209.7246,208.838,209.4865,3000.0
2013-07-05 10:10:00,254.45,254.5,253.98,253.98,3000.0,208.8872,208.9283,208.5014,208.5014,3000.0
2013-07-05 10:15:00,254.11,254.33,253.9,254.24,8300.0,208.6081,208.7887,208.4357,208.7148,8300.0
2013-07-05 10:20:00,254.13,254.21,253.57,253.57,1300.0,208.6245,208.6902,208.1648,208.1648,1300.0
2013-07-05 10:25:00,253.71,253.86,253.43,253.86,1600.0,208.2797,208.4029,208.0499,208.4029,1600.0
2013-07-05 10:30:00,254.0,254.7,254.0,254.63,800.0,208.5178,209.0924,208.5178,209.035,800.0
2013-07-05 10:35:00,254.77,254.95,254.34,254.57,2100.0,209.1499,209.2977,208.7969,208.9857,2100.0
2013-07-05 10:40:00,254.29,254.93,254.29,254.93,500.0,208.7559,209.2813,208.7559,209.2813,500.0
2013-07-05 10:45:00,255.04,255.32,254.86,255.2,1400.0,209.3716,209.6014,209.2238,209.5029,1400.0
2013-07-05 10:50:00,255.08,255.45,255.08,255.28,1200.0,209.4044,209.7081,209.4044,209.5686,1200.0
2013-07-05 10:55:00,255.46,255.89,255.46,255.89,700.0,209.7164,210.0694,209.7164,210.0694,700.0
2013-07-05 11:00:00,256.28,256.42,256.26,256.33,1100.0,210.3895,210.5045,210.3731,210.4306,1100.0
2013-07-05 11:05:00,256.32,256.32,255.48,255.67,1700.0,210.4224,210.4224,209.7328,209.8888,1700.0
2013-07-05 11:10:00,255.77,255.77,255.65,255.65,300.0,209.9708,209.9708,209.8723,209.8723,300.0
2013-07-05 11:15:00,255.58,255.86,255.55,255.86,1900.0,209.8149,210.0447,209.7902,210.0447,1900.0
2013-07-05 11:20:00,255.87,256.04,255.63,255.77,1800.0,210.0529,210.1925,209.8559,209.9708,1800.0
2013-07-05 11:25:00,255.59,255.67,255.45,255.45,800.0,209.8231,209.8888,209.7081,209.7081,800.0
2013-07-05 11:30:00,255.23,255.55,255.16,255.48,1500.0,209.5275,209.7902,209.4701,209.7328,1500.0
2013-07-05 11:35:00,255.6,255.99,255.6,255.99,500.0,209.8313,210.1515,209.8313,210.1515,500.0
2013-07-05 11:40:00,256.09,256.09,255.97,255.97,200.0,210.2335,210.2335,210.135,210.135,200.0
2013-07-05 11:45:00,256.1,256.14,256.1,256.14,200.0,210.2418,210.2746,210.2418,210.2746,200.0
2013-07-05 11:50:00,256.15,256.31,255.98,255.98,1600.0,210.2828,210.4142,210.1432,210.1432,1600.0
2013-07-05 11:55:00,256.11,256.45,256.05,256.45,1800.0,210.25,210.5291,210.2007,210.5291,1800.0
2013-07-05 12:00:00,256.69,256.69,256.57,256.68,2500.0,210.7261,210.7261,210.6276,210.7179,2500.0
2013-07-05 12:05:00,256.58,256.59,256.5,256.5,500.0,210.6358,210.644,210.5701,210.5701,500.0
2013-07-05 12:10:00,256.49,256.6,256.49,256.6,300.0,210.5619,210.6522,210.5619,210.6522,300.0
2013-07-05 12:15:00,256.63,256.79,256.61,256.73,1600.0,210.6768,210.8082,210.6604,210.7589,1600.0
2013-07-05 12:20:00,256.72,256.74,256.44,256.44,800.0,210.7507,210.7672,210.5209,210.5209,800.0
2013-07-05 12:25:00,256.43,256.43,256.28,256.28,2600.0,210.5127,210.5127,210.3895,210.3895,2600.0
2013-07-05 12:30:00,256.07,256.35,256.07,256.31,1800.0,210.2171,210.447,210.2171,210.4142,1800.0
2013-07-05 12:35:00,256.38,256.46,256.29,256.29,1200.0,210.4716,210.5373,210.3977,210.3977,1200.0
2013-07-05 12:40:00,256.46,256.47,256.33,256.47,400.0,210.5373,210.5455,210.4306,210.5455,400.0
2013-07-05 12:45:00,256.6,256.72,256.6,256.61,500.0,210.6522,210.7507,210.6522,210.6604,500.0
2013-07-05 12:50:00,256.64,256.75,256.64,256.74,800.0,210.6851,210.7754,210.6851,210.7672,800.0
2013-07-05 12:55:00,256.77,256.77,256.6,256.67,1200.0,210.7918,210.7918,210.6522,210.7097,1200.0
2013-07-05 13:00:00,256.48,256.59,256.48,256.55,2100.0,210.5537,210.644,210.5537,210.6112,2100.0
2013-07-05 13:05:00,256.75,256.75,256.75,256.75,100.0,210.7754,210.7754,210.7754,210.7754,100.0
2013-07-05 13:10:00,256.9,257.14,256.84,257.08,2500.0,210.8985,211.0955,210.8492,211.0463,2500.0
2013-07-05 13:15:00,257.03,257.1,256.97,256.98,1100.0,211.0052,211.0627,210.956,210.9642,1100.0
2013-07-05 13:20:00,257.03,257.05,257.03,257.05,600.0,211.0052,211.0216,211.0052,211.0216,600.0
2013-07-05 13:25:00,257.13,257.16,257.01,257.09,600.0,211.0873,211.1119,210.9888,211.0545,600.0
2013-07-05 13:30:00,257.29,257.4,257.19,257.4,1400.0,211.2187,211.309,211.1366,211.309,1400.0
2013-07-05 13:35:00,257.29,257.29,256.84,256.94,1000.0,211.2187,211.2187,210.8492,210.9313,1000.0
2013-07-05 13:40:00,256.72,256.85,256.5,256.62,1200.0,210.7507,210.8575,210.5701,210.6686,1200.0
2013-07-05 13:45:00,256.43,256.69,256.34,256.65,1200.0,210.5127,210.7261,210.4388,210.6933,1200.0
2013-07-05 13:50:00,256.67,256.69,256.53,256.53,600.0,210.7097,210.7261,210.5948,210.5948,600.0
2013-07-05 13:55:00,256.67,256.77,256.67,256.77,500.0,210.7097,210.7918,210.7097,210.7918,500.0
2013-07-05 14:00:00,256.99,257.12,256.8,256.91,1200.0,210.9724,211.0791,210.8164,210.9067,1200.0
2013-07-05 14:05:00,256.79,256.79,256.59,256.62,2300.0,210.8082,210.8082,210.644,210.6686,2300.0
2013-07-05 14:10:00,256.7,256.95,256.69,256.94,900.0,210.7343,210.9395,210.7261,210.9313,900.0
2013-07-05 14:15:00,257.1,257.1,256.68,256.88,600.0,211.0627,211.0627,210.7179,210.8821,600.0
2013-07-05 14:20:00,256.81,257.01,256.8,256.81,1400.0,210.8246,210.9888,210.8164,210.8246,1400.0
2013-07-05 14:25:00,256.92,257.0,256.85,256.99,1600.0,210.9149,210.9806,210.8575,210.9724,1600.0
2013-07-05 14:30:00,256.91,257.03,256.86,256.92,1700.0,210.9067,211.0052,210.8657,210.9149,1700.0
2013-07-05 14:35:00,257.0,257.0,256.94,256.97,1000.0,210.9806,210.9806,210.9313,210.956,1000.0
2013-07-05 14:40:00,256.96,256.98,256.81,256.89,3500.0,210.9478,210.9642,210.8246,210.8903,3500.0
2013-07-05 14:45:00,256.79,256.88,256.48,256.67,2600.0,210.8082,210.8821,210.5537,210.7097,2600.0
2013-07-05 14:50:00,256.71,256.89,256.71,256.88,1600.0,210.7425,210.8903,210.7425,210.8821,1600.0
2013-07-05 14:55:00,256.71,256.75,256.52,256.75,2400.0,210.7425,210.7754,210.5865,210.7754,2400.0
2013-07-05 15:00:00,256.88,256.88,256.69,256.86,700.0,210.8821,210.8821,210.7261,210.8657,700.0
2013-07-05 15:05:00,256.84,256.84,256.55,256.6,2700.0,210.8492,210.8492,210.6112,210.6522,2700.0
2013-07-05 15:10:00,256.6,256.9,256.58,256.79,11100.0,210.6522,210.8985,210.6358,210.8082,11100.0
2013-07-05 15:15:00,256.61,256.81,256.38,256.38,3300.0,210.6604,210.8246,210.4716,210.4716,3300.0
2013-07-05 15:20:00,256.28,256.29,255.99,256.06,1800.0,210.3895,210.3977,210.1515,210.2089,1800.0
2013-07-05 15:25:00,256.32,256.32,256.01,256.16,1600.0,210.4224,210.4224,210.1679,210.291,1600.0
2013-07-05 15:30:00,256.36,256.79,256.32,256.51,4100.0,210.4552,210.8082,210.4224,210.5783,4100.0
2013-07-05 15:35:00,256.61,256.61,256.25,256.25,2200.0,210.6604,210.6604,210.3649,210.3649,2200.0
2013-07-05 15:40:00,256.23,256.87,256.23,256.28,14000.0,210.3485,210.8739,210.3485,210.3895,14000.0
2013-07-05 15:45:00,256.35,256.35,256.1,256.14,4500.0,210.447,210.447,210.2418,210.2746,4500.0
2013-07-05 15:50:00,256.14,256.27,256.09,256.09,32200.0,210.2746,210.3813,210.2335,210.2335,32200.0
2013-07-05 15:55:00,256.07,256.24,256.06,256.1,27300.0,210.2171,210.3567,210.2089,210.2418,27300.0
2013-07-08 09:30:00,256.12,257.99,256.12,257.94,9700.0,210.2582,211.7933,210.2582,211.7523,9700.0
2013-07-08 09:35:00,257.73,257.96,257.45,257.77,3500.0,211.5799,211.7687,211.35,211.6127,3500.0
2013-07-08 09:40:00,257.59,257.73,256.98,257.17,6500.0,211.4649,211.5799,210.9642,211.1202,6500.0
2013-07-08 09:45:00,257.28,257.35,256.77,257.18,2700.0,211.2105,211.2679,210.7918,211.1284,2700.0
2013-07-08 09:50:00,257.1,257.1,256.75,256.77,2000.0,211.0627,211.0627,210.7754,210.7918,2000.0
2013-07-08 09:55:00,256.61,257.35,256.47,257.27,6700.0,210.6604,211.2679,210.5455,211.2022,6700.0
2013-07-08 10:00:00,257.12,257.56,256.93,257.56,4500.0,211.0791,211.4403,210.9231,211.4403,4500.0
2013-07-08 10:05:00,257.67,257.98,257.67,257.98,5500.0,211.5306,211.7851,211.5306,211.7851,5500.0
2013-07-08 10:10:00,257.99,258.01,257.36,257.38,27500.0,211.7933,211.8097,211.2761,211.2926,27500.0
2013-07-08 10:15:00,257.46,257.56,257.19,257.32,47300.0,211.3582,211.4403,211.1366,211.2433,47300.0
2013-07-08 10:20:00,257.69,257.69,257.5,257.57,2700.0,211.547,211.547,211.3911,211.4485,2700.0
2013-07-08 10:25:00,257.54,257.64,257.14,257.42,2000.0,211.4239,211.506,211.0955,211.3254,2000.0
2013-07-08 10:30:00,257.5,257.7,256.94,257.0,13400.0,211.3911,211.5553,210.9313,210.9806,13400.0
2013-07-08 10:35:00,257.03,257.07,256.37,256.37,4000.0,211.0052,211.0381,210.4634,210.4634,4000.0
2013-07-08 10:40:00,256.38,256.83,256.16,256.62,2900.0,210.4716,210.841,210.291,210.6686,2900.0
2013-07-08 10:45:00,256.76,256.78,255.87,255.87,6800.0,210.7836,210.8,210.0529,210.0529,6800.0
2013-07-08 10:50:00,256.01,256.01,255.25,255.37,4700.0,210.1679,210.1679,209.544,209.6425,4700.0
2013-07-08 10:55:00,255.51,255.75,255.5,255.75,2400.0,209.7574,209.9544,209.7492,209.9544,2400.0
2013-07-08 11:00:00,255.74,256.19,255.74,256.19,1500.0,209.9462,210.3156,209.9462,210.3156,1500.0
2013-07-08 11:05:00,256.3,256.41,255.72,255.78,10100.0,210.4059,210.4962,209.9298,209.9791,10100.0
2013-07-08 11:10:00,255.91,256.12,255.84,255.95,1900.0,210.0858,210.2582,210.0283,210.1186,1900.0
2013-07-08 11:15:00,256.0,256.0,255.45,255.63,5700.0,210.1597,210.1597,209.7081,209.8559,5700.0
2013-07-08 11:20:00,255.61,255.71,255.61,255.64,600.0,209.8395,209.9216,209.8395,209.8641,600.0
2013-07-08 11:25:00,255.7,255.84,255.69,255.79,900.0,209.9134,210.0283,209.9052,209.9873,900.0
2013-07-08 11:30:00,255.85,255.91,255.6,255.6,4400.0,210.0365,210.0858,209.8313,209.8313,4400.0
2013-07-08 11:35:00,255.69,255.72,255.6,255.63,3200.0,209.9052,209.9298,209.8313,209.8559,3200.0
2013-07-08 11:40:00,255.63,255.69,254.97,255.18,9500.0,209.8559,209.9052,209.3141,209.4865,9500.0
2013-07-08 11:45:00,255.19,255.23,254.82,255.23,2700.0,209.4947,209.5275,209.191,209.5275,2700.0
2013-07-08 11:50:00,255.23,255.47,255.18,255.42,2300.0,209.5275,209.7246,209.4865,209.6835,2300.0
2013-07-08 11:55:00,255.42,255.42,254.88,255.13,3600.0,209.6835,209.6835,209.2402,209.4454,3600.0
2013-07-08 12:00:00,255.24,255.4,255.24,255.35,1300.0,209.5357,209.6671,209.5357,209.6261,1300.0
2013-07-08 12:05:00,255.49,255.71,255.2,255.26,4400.0,209.741,209.9216,209.5029,209.5522,4400.0
2013-07-08 12:10:00,255.35,255.61,255.17,255.17,2500.0,209.6261,209.8395,209.4783,209.4783,2500.0
2013-07-08 12:15:00,255.19,255.42,254.97,255.42,6100.0,209.4947,209.6835,209.3141,209.6835,6100.0
2013-07-08 12:20:00,255.46,255.57,255.2,255.22,2400.0,209.7164,209.8067,209.5029,209.5193,2400.0
2013-07-08 12:25:00,255.23,255.26,254.94,254.94,7800.0,209.5275,209.5522,209.2895,209.2895,7800.0
2013-07-08 12:30:00,254.97,255.13,254.94,255.13,3600.0,209.3141,209.4454,209.2895,209.4454,3600.0
2013-07-08 12:35:00,255.24,255.63,255.19,255.63,3500.0,209.5357,209.8559,209.4947,209.8559,3500.0
2013-07-08 12:40:00,255.8,255.8,255.57,255.62,1900.0,209.9955,209.9955,209.8067,209.8477,1900.0
2013-07-08 12:45:00,255.61,255.61,255.08,255.09,2700.0,209.8395,209.8395,209.4044,209.4126,2700.0
2013-07-08 12:50:00,255.2,255.55,255.14,255.55,1700.0,209.5029,209.7902,209.4537,209.7902,1700.0
2013-07-08 12:55:00,255.59,255.65,255.52,255.52,2200.0,209.8231,209.8723,209.7656,209.7656,2200.0
2013-07-08 13:00:00,255.59,255.59,255.44,255.51,3300.0,209.8231,209.8231,209.6999,209.7574,3300.0
2013-07-08 13:05:00,255.52,255.7,255.46,255.49,4600.0,209.7656,209.9134,209.7164,209.741,4600.0
2013-07-08 13:10:00,255.44,255.77,255.44,255.77,3600.0,209.6999,209.9708,209.6999,209.9708,3600.0
2013-07-08 13:15:00,255.8,255.82,255.19,255.4,3900.0,209.9955,210.0119,209.4947,209.6671,3900.0
2013-07-08 13:20:00,255.4,255.51,255.03,255.14,2700.0,209.6671,209.7574,209.3634,209.4537,2700.0
2013-07-08 13:25:00,255.18,255.54,255.18,255.48,1900.0,209.4865,209.782,209.4865,209.7328,1900.0
2013-07-08 13:30:00,255.53,255.64,255.49,255.61,2300.0,209.7738,209.8641,209.741,209.8395,2300.0
2013-07-08 13:35:00,255.72,255.88,255.34,255.34,5800.0,209.9298,210.0611,209.6178,209.6178,5800.0
2013-07-08 13:40:00,255.4,255.4,255.39,255.39,600.0,209.6671,209.6671,209.6589,209.6589,600.0
2013-07-08 13:45:00,255.5,256.02,255.5,255.95,2300.0,209.7492,210.1761,209.7492,210.1186,2300.0
2013-07-08 13:50:00,256.0,256.0,255.85,255.87,1200.0,210.1597,210.1597,210.0365,210.0529,1200.0
2013-07-08 13:55:00,255.87,256.11,255.83,255.94,2700.0,210.0529,210.25,210.0201,210.1104,2700.0
2013-07-08 14:00:00,255.95,256.11,255.94,256.01,3300.0,210.1186,210.25,210.1104,210.1679,3300.0
2013-07-08 14:05:00,255.93,255.93,255.67,255.67,3800.0,210.1022,210.1022,209.8888,209.8888,3800.0
2013-07-08 14:10:00,255.71,255.71,255.34,255.34,3800.0,209.9216,209.9216,209.6178,209.6178,3800.0
2013-07-08 14:15:00,255.42,255.6,255.34,255.52,2500.0,209.6835,209.8313,209.6178,209.7656,2500.0
2013-07-08 14:20:00,255.58,255.81,255.08,255.08,8600.0,209.8149,210.0037,209.4044,209.4044,8600.0
2013-07-08 14:25:00,255.16,255.29,255.09,255.29,1000.0,209.4701,209.5768,209.4126,209.5768,1000.0
2013-07-08 14:30:00,255.36,256.09,255.36,256.04,4900.0,209.6343,210.2335,209.6343,210.1925,4900.0
2013-07-08 14:35:00,256.04,256.06,255.79,255.93,4400.0,210.1925,210.2089,209.9873,210.1022,4400.0
2013-07-08 14:40:00,255.89,256.08,255.87,256.0,3200.0,210.0694,210.2253,210.0529,210.1597,3200.0
2013-07-08 14:45:00,255.97,256.0,255.84,255.97,3100.0,210.135,210.1597,210.0283,210.135,3100.0
2013-07-08 14:50:00,255.93,256.11,255.93,256.11,7500.0,210.1022,210.25,210.1022,210.25,7500.0
2013-07-08 14:55:00,256.15,256.15,256.05,256.13,4900.0,210.2828,210.2828,210.2007,210.2664,4900.0
2013-07-08 15:00:00,256.12,256.12,255.97,256.0,2900.0,210.2582,210.2582,210.135,210.1597,2900.0
2013-07-08 15:05:00,255.98,255.98,255.75,255.84,6600.0,210.1432,210.1432,209.9544,210.0283,6600.0
2013-07-08 15:10:00,255.96,255.98,255.75,255.77,2900.0,210.1268,210.1432,209.9544,209.9708,2900.0
2013-07-08 15:15:00,255.69,255.76,255.44,255.44,11500.0,209.9052,209.9626,209.6999,209.6999,11500.0
2013-07-08 15:20:00,255.49,255.54,255.42,255.42,5900.0,209.741,209.782,209.6835,209.6835,5900.0
2013-07-08 15:25:00,255.37,255.55,255.18,255.18,7400.0,209.6425,209.7902,209.4865,209.4865,7400.0
2013-07-08 15:30:00,255.1,255.37,254.89,255.31,10000.0,209.4208,209.6425,209.2484,209.5932,10000.0
2013-07-08 15:35:00,255.45,255.61,255.32,255.41,7600.0,209.7081,209.8395,209.6014,209.6753,7600.0
2013-07-08 15:40:00,255.38,255.41,255.18,255.34,17300.0,209.6507,209.6753,209.4865,209.6178,17300.0
2013-07-08 15:45:00,255.37,255.67,255.37,255.63,12700.0,209.6425,209.8888,209.6425,209.8559,12700.0
2013-07-08 15:50:00,255.65,255.66,255.4,255.44,21100.0,209.8723,209.8805,209.6671,209.6999,21100.0
2013-07-08 15:55:00,255.47,255.99,255.47,255.9,28300.0,209.7246,210.1515,209.7246,210.0776,28300.0
2013-07-09 09:30:00,257.04,259.62,256.85,259.0,7200.0,211.0134,213.1314,210.8575,212.6225,7200.0
2013-07-09 09:35:00,258.76,258.76,258.07,258.07,1700.0,212.4254,212.4254,211.859,211.859,1700.0
2013-07-09 09:40:00,258.28,258.28,258.06,258.07,300.0,212.0314,212.0314,211.8508,211.859,300.0
2013-07-09 09:45:00,258.32,259.4,258.01,258.9,6400.0,212.0642,212.9508,211.8097,212.5404,6400.0
2013-07-09 09:50:00,258.85,259.18,258.85,258.87,400.0,212.4993,212.7702,212.4993,212.5157,400.0
2013-07-09 09:55:00,259.14,259.48,258.22,258.4,4500.0,212.7374,213.0165,211.9821,212.1299,4500.0
2013-07-09 10:00:00,258.51,259.15,258.48,258.9,7700.0,212.2202,212.7456,212.1956,212.5404,7700.0
2013-07-09 10:05:00,258.75,259.21,258.65,259.08,3200.0,212.4172,212.7949,212.3351,212.6881,3200.0
2013-07-09 10:10:00,258.96,259.28,258.48,259.23,6000.0,212.5896,212.8523,212.1956,212.8113,6000.0
2013-07-09 10:15:00,259.73,259.76,259.18,259.52,4900.0,213.2218,213.2464,212.7702,213.0494,4900.0
2013-07-09 10:20:00,259.65,260.41,259.6,260.41,10700.0,213.1561,213.78,213.115,213.78,10700.0
2013-07-09 10:25:00,260.14,260.14,259.46,259.99,7900.0,213.5583,213.5583,213.0001,213.4352,7900.0
2013-07-09 10:30:00,259.5,260.04,259.5,259.8,7700.0,213.0329,213.4762,213.0329,213.2792,7700.0
2013-07-09 10:35:00,259.71,260.03,259.55,260.03,4900.0,213.2053,213.468,213.074,213.468,4900.0
2013-07-09 10:40:00,260.17,260.36,259.79,260.0,3400.0,213.583,213.7389,213.271,213.4434,3400.0
2013-07-09 10:45:00,259.97,260.11,259.85,260.11,600.0,213.4188,213.5337,213.3203,213.5337,600.0
2013-07-09 10:50:00,260.31,260.76,260.31,260.74,4300.0,213.6979,214.0673,213.6979,214.0509,4300.0
2013-07-09 10:55:00,260.73,260.92,260.67,260.92,4800.0,214.0427,214.1987,213.9934,214.1987,4800.0
2013-07-09 11:00:00,260.79,261.19,260.53,261.19,8100.0,214.0919,214.4203,213.8785,214.4203,8100.0
2013-07-09 11:05:00,261.19,261.24,260.97,261.24,2600.0,214.4203,214.4614,214.2397,214.4614,2600.0
2013-07-09 11:10:00,261.25,261.47,261.15,261.47,3000.0,214.4696,214.6502,214.3875,214.6502,3000.0
2013-07-09 11:15:00,261.36,262.22,261.33,262.22,14000.0,214.5599,215.2659,214.5352,215.2659,14000.0
2013-07-09 11:20:00,262.17,262.24,261.36,261.36,4000.0,215.2248,215.2823,214.5599,214.5599,4000.0
2013-07-09 11:25:00,261.6,262.02,261.53,261.96,2900.0,214.7569,215.1017,214.6994,215.0524,2900.0
2013-07-09 11:30:00,261.98,262.09,261.8,261.8,1800.0,215.0689,215.1592,214.9211,214.9211,1800.0
2013-07-09 11:35:00,261.7,261.73,261.66,261.71,500.0,214.839,214.8636,214.8062,214.8472,500.0
2013-07-09 11:40:00,261.6,261.85,261.6,261.85,2100.0,214.7569,214.9621,214.7569,214.9621,2100.0
2013-07-09 11:45:00,261.9,261.9,261.84,261.85,700.0,215.0032,215.0032,214.9539,214.9621,700.0
2013-07-09 11:50:00,261.81,261.81,261.52,261.56,2500.0,214.9293,214.9293,214.6912,214.7241,2500.0
2013-07-09 11:55:00,261.6,261.7,261.49,261.57,2000.0,214.7569,214.839,214.6666,214.7323,2000.0
2013-07-09 12:00:00,261.57,261.7,261.47,261.51,3300.0,214.7323,214.839,214.6502,214.683,3300.0
2013-07-09 12:05:00,261.56,261.92,261.56,261.92,1900.0,214.7241,215.0196,214.7241,215.0196,1900.0
2013-07-09 12:10:00,261.95,262.3,261.85,261.98,3300.0,215.0442,215.3316,214.9621,215.0689,3300.0
2013-07-09 12:15:00,261.78,262.19,261.75,262.12,1800.0,214.9047,215.2413,214.88,215.1838,1800.0
2013-07-09 12:20:00,262.17,262.21,262.06,262.21,600.0,215.2248,215.2577,215.1345,215.2577,600.0
2013-07-09 12:25:00,262.18,262.22,261.96,261.96,600.0,215.233,215.2659,215.0524,215.0524,600.0
2013-07-09 12:30:00,262.04,262.04,261.62,261.64,2100.0,215.1181,215.1181,214.7733,214.7897,2100.0
2013-07-09 12:35:00,261.72,261.79,261.63,261.79,600.0,214.8554,214.9129,214.7815,214.9129,600.0
2013-07-09 12:40:00,261.97,262.2,261.97,262.16,800.0,215.0606,215.2495,215.0606,215.2166,800.0
2013-07-09 12:45:00,262.34,262.34,262.08,262.22,1900.0,215.3644,215.3644,215.151,215.2659,1900.0
2013-07-09 12:50:00,262.27,262.42,262.19,262.42,1100.0,215.3069,215.4301,215.2413,215.4301,1100.0
2013-07-09 12:55:00,262.24,262.24,262.1,262.17,600.0,215.2823,215.2823,215.1674,215.2248,600.0
2013-07-09 13:00:00,262.19,262.7,262.19,262.53,3500.0,215.2413,215.6599,215.2413,215.5204,3500.0
2013-07-09 13:05:00,262.59,262.7,262.34,262.38,2500.0,215.5696,215.6599,215.3644,215.3972,2500.0
2013-07-09 13:10:00,262.39,263.12,262.28,263.07,10300.0,215.4054,216.0047,215.3151,215.9637,10300.0
2013-07-09 13:15:00,262.77,262.83,262.77,262.83,300.0,215.7174,215.7667,215.7174,215.7667,300.0
2013-07-09 13:20:00,262.79,262.87,262.78,262.78,700.0,215.7338,215.7995,215.7256,215.7256,700.0
2013-07-09 13:25:00,262.79,262.79,262.65,262.67,1800.0,215.7338,215.7338,215.6189,215.6353,1800.0
2013-07-09 13:30:00,262.65,262.77,262.48,262.77,2300.0,215.6189,215.7174,215.4793,215.7174,2300.0
2013-07-09 13:35:00,262.75,263.08,262.74,262.79,4900.0,215.701,215.9719,215.6928,215.7338,4900.0
2013-07-09 13:40:00,262.88,262.88,262.7,262.83,1200.0,215.8077,215.8077,215.6599,215.7667,1200.0
2013-07-09 13:45:00,263.0,263.2,263.0,263.05,2100.0,215.9062,216.0704,215.9062,215.9473,2100.0
2013-07-09 13:50:00,263.14,263.49,263.14,263.32,2100.0,216.0211,216.3085,216.0211,216.1689,2100.0
2013-07-09 13:55:00,263.28,263.33,263.17,263.25,1100.0,216.1361,216.1771,216.0458,216.1114,1100.0
2013-07-09 14:00:00,263.25,263.25,262.96,263.08,2200.0,216.1114,216.1114,215.8734,215.9719,2200.0
2013-07-09 14:05:00,263.1,263.72,263.1,263.72,2500.0,215.9883,216.4973,215.9883,216.4973,2500.0
2013-07-09 14:10:00,263.74,263.74,263.44,263.74,3800.0,216.5137,216.5137,216.2674,216.5137,3800.0
2013-07-09 14:15:00,263.84,264.11,263.81,263.96,10100.0,216.5958,216.8175,216.5712,216.6943,10100.0
2013-07-09 14:20:00,263.96,264.31,263.7,263.7,19300.0,216.6943,216.9816,216.4809,216.4809,19300.0
2013-07-09 14:25:00,263.69,263.75,263.41,263.44,2500.0,216.4727,216.5219,216.2428,216.2674,2500.0
2013-07-09 14:30:00,263.37,263.37,262.75,262.86,3500.0,216.21,216.21,215.701,215.7913,3500.0
2013-07-09 14:35:00,262.76,262.77,262.57,262.65,1900.0,215.7092,215.7174,215.5532,215.6189,1900.0
2013-07-09 14:40:00,262.58,262.73,262.54,262.73,3700.0,215.5614,215.6846,215.5286,215.6846,3700.0
2013-07-09 14:45:00,262.74,262.74,262.51,262.58,1900.0,215.6928,215.6928,215.504,215.5614,1900.0
2013-07-09 14:50:00,262.47,262.51,262.33,262.51,2200.0,215.4711,215.504,215.3562,215.504,2200.0
2013-07-09 14:55:00,262.6,262.78,262.48,262.76,1400.0,215.5778,215.7256,215.4793,215.7092,1400.0
2013-07-09 15:00:00,262.66,263.01,262.66,262.88,7800.0,215.6271,215.9144,215.6271,215.8077,7800.0
2013-07-09 15:05:00,262.88,262.96,262.82,262.88,5200.0,215.8077,215.8734,215.7584,215.8077,5200.0
2013-07-09 15:10:00,262.83,262.88,262.34,262.35,7300.0,215.7667,215.8077,215.3644,215.3726,7300.0
2013-07-09 15:15:00,262.27,262.27,262.06,262.1,8100.0,215.3069,215.3069,215.1345,215.1674,8100.0
2013-07-09 15:20:00,262.23,262.33,261.87,262.0,5500.0,215.2741,215.3562,214.9786,215.0853,5500.0
2013-07-09 15:25:00,262.0,262.19,261.7,261.76,3800.0,215.0853,215.2413,214.839,214.8883,3800.0
2013-07-09 15:30:00,261.81,261.81,261.65,261.79,3200.0,214.9293,214.9293,214.7979,214.9129,3200.0
2013-07-09 15:35:00,261.9,261.9,261.63,261.82,2400.0,215.0032,215.0032,214.7815,214.9375,2400.0
2013-07-09 15:40:00,261.8,261.85,261.56,261.81,6900.0,214.9211,214.9621,214.7241,214.9293,6900.0
2013-07-09 15:45:00,261.77,261.87,261.42,261.43,8500.0,214.8965,214.9786,214.6091,214.6173,8500.0
2013-07-09 15:50:00,261.42,261.42,261.12,261.18,9800.0,214.6091,214.6091,214.3629,214.4121,9800.0
2013-07-09 15:55:00,261.15,261.88,260.91,261.77,22000.0,214.3875,214.9868,214.1905,214.8965,22000.0
2013-07-10 09:30:00,261.19,261.77,260.9,261.68,6200.0,214.4203,214.8965,214.1822,214.8226,6200.0
2013-07-10 09:35:00,261.09,261.67,261.09,261.67,3700.0,214.3382,214.8144,214.3382,214.8144,3700.0
2013-07-10 09:40:00,261.5,261.76,260.52,260.62,5800.0,214.6748,214.8883,213.8703,213.9524,5800.0
2013-07-10 09:45:00,260.44,261.35,260.25,260.89,4000.0,213.8046,214.5517,213.6486,214.174,4000.0
2013-07-10 09:50:00,260.9,261.75,260.9,261.5,2500.0,214.1822,214.88,214.1822,214.6748,2500.0
2013-07-10 09:55:00,261.5,261.7,261.21,261.58,5300.0,214.6748,214.839,214.4367,214.7405,5300.0
2013-07-10 10:00:00,261.33,261.42,260.82,260.82,4900.0,214.5352,214.6091,214.1166,214.1166,4900.0
2013-07-10 10:05:00,260.69,261.27,260.54,261.03,3800.0,214.0099,214.486,213.8867,214.289,3800.0
2013-07-10 10:10:00,261.26,261.26,260.03,260.26,7200.0,214.4778,214.4778,213.468,213.6568,7200.0
2013-07-10 10:15:00,260.09,260.24,259.75,259.75,3200.0,213.5173,213.6404,213.2382,213.2382,3200.0
2013-07-10 10:20:00,259.98,260.54,259.73,260.06,6800.0,213.427,213.8867,213.2218,213.4927,6800.0
2013-07-10 10:25:00,260.06,260.15,259.55,259.56,7400.0,213.4927,213.5665,213.074,213.0822,7400.0
2013-07-10 10:30:00,259.55,260.02,259.55,259.74,10500.0,213.074,213.4598,213.074,213.23,10500.0
2013-07-10 10:35:00,259.82,260.0,259.64,260.0,5500.0,213.2956,213.4434,213.1479,213.4434,5500.0
2013-07-10 10:40:00,260.22,260.22,260.07,260.21,2900.0,213.624,213.624,213.5009,213.6158,2900.0
2013-07-10 10:45:00,260.14,260.43,260.14,260.43,2800.0,213.5583,213.7964,213.5583,213.7964,2800.0
2013-07-10 10:50:00,260.51,260.51,260.15,260.16,3400.0,213.8621,213.8621,213.5665,213.5748,3400.0
2013-07-10 10:55:00,260.19,260.25,260.01,260.08,4600.0,213.5994,213.6486,213.4516,213.5091,4600.0
2013-07-10 11:00:00,260.15,260.33,260.15,260.31,4500.0,213.5665,213.7143,213.5665,213.6979,4500.0
2013-07-10 11:05:00,260.27,260.27,259.89,259.89,1800.0,213.6651,213.6651,213.3531,213.3531,1800.0
2013-07-10 11:10:00,260.0,260.39,260.0,260.39,3200.0,213.4434,213.7636,213.4434,213.7636,3200.0
2013-07-10 11:15:00,260.25,260.45,260.12,260.45,4400.0,213.6486,213.8128,213.5419,213.8128,4400.0
2013-07-10 11:20:00,260.52,260.72,260.33,260.72,4300.0,213.8703,214.0345,213.7143,214.0345,4300.0
2013-07-10 11:25:00,260.66,260.66,260.25,260.25,2200.0,213.9852,213.9852,213.6486,213.6486,2200.0
2013-07-10 11:30:00,260.37,260.66,260.37,260.66,1300.0,213.7472,213.9852,213.7472,213.9852,1300.0
2013-07-10 11:35:00,260.66,260.75,260.55,260.75,1100.0,213.9852,214.0591,213.8949,214.0591,1100.0
2013-07-10 11:40:00,260.59,260.88,260.47,260.49,3200.0,213.9278,214.1658,213.8292,213.8457,3200.0
2013-07-10 11:45:00,260.55,260.56,260.27,260.38,2200.0,213.8949,213.9031,213.6651,213.7554,2200.0
2013-07-10 11:50:00,260.49,260.69,260.49,260.61,600.0,213.8457,214.0099,213.8457,213.9442,600.0
2013-07-10 11:55:00,260.63,260.63,260.47,260.47,500.0,213.9606,213.9606,213.8292,213.8292,500.0
2013-07-10 12:00:00,260.57,260.57,260.21,260.3,4200.0,213.9113,213.9113,213.6158,213.6897,4200.0
2013-07-10 12:05:00,260.15,260.15,260.04,260.04,300.0,213.5665,213.5665,213.4762,213.4762,300.0
2013-07-10 12:10:00,260.21,260.21,260.21,260.21,100.0,213.6158,213.6158,213.6158,213.6158,100.0
2013-07-10 12:15:00,260.2,260.21,259.99,260.16,1200.0,213.6076,213.6158,213.4352,213.5748,1200.0
2013-07-10 12:20:00,260.0,260.06,259.8,259.8,2300.0,213.4434,213.4927,213.2792,213.2792,2300.0
2013-07-10 12:25:00,259.91,259.99,259.81,259.81,300.0,213.3695,213.4352,213.2874,213.2874,300.0
2013-07-10 12:30:00,259.98,260.0,259.84,259.84,500.0,213.427,213.4434,213.3121,213.3121,500.0
2013-07-10 12:35:00,259.94,260.11,259.87,260.11,1100.0,213.3941,213.5337,213.3367,213.5337,1100.0
2013-07-10 12:40:00,260.11,260.11,259.91,259.99,2300.0,213.5337,213.5337,213.3695,213.4352,2300.0
2013-07-10 12:45:00,260.05,260.05,259.99,260.04,300.0,213.4845,213.4845,213.4352,213.4762,300.0
2013-07-10 12:50:00,260.04,260.2,260.04,260.2,500.0,213.4762,213.6076,213.4762,213.6076,500.0
2013-07-10 12:55:00,260.13,260.13,260.05,260.05,700.0,213.5501,213.5501,213.4845,213.4845,700.0
2013-07-10 13:00:00,260.1,260.1,259.79,259.79,4200.0,213.5255,213.5255,213.271,213.271,4200.0
2013-07-10 13:05:00,259.83,259.99,259.83,259.85,1700.0,213.3038,213.4352,213.3038,213.3203,1700.0
2013-07-10 13:10:00,259.92,259.98,259.85,259.85,800.0,213.3777,213.427,213.3203,213.3203,800.0
2013-07-10 13:15:00,259.86,260.0,259.86,259.87,900.0,213.3285,213.4434,213.3285,213.3367,900.0
2013-07-10 13:20:00,260.06,260.12,259.79,259.83,2600.0,213.4927,213.5419,213.271,213.3038,2600.0
2013-07-10 13:25:00,259.83,259.83,259.83,259.83,200.0,213.3038,213.3038,213.3038,213.3038,200.0
2013-07-10 13:30:00,259.93,260.09,259.81,260.09,500.0,213.3859,213.5173,213.2874,213.5173,500.0
2013-07-10 13:35:00,260.01,260.14,259.94,260.14,700.0,213.4516,213.5583,213.3941,213.5583,700.0
2013-07-10 13:40:00,260.15,260.15,260.15,260.15,100.0,213.5665,213.5665,213.5665,213.5665,100.0
2013-07-10 13:45:00,260.14,260.16,259.97,260.12,1700.0,213.5583,213.5748,213.4188,213.5419,1700.0
2013-07-10 13:50:00,260.03,260.33,259.99,260.19,2300.0,213.468,213.7143,213.4352,213.5994,2300.0
2013-07-10 13:55:00,260.31,260.31,260.31,260.31,100.0,213.6979,213.6979,213.6979,213.6979,100.0
2013-07-10 14:00:00,260.47,261.2,260.19,260.84,8700.0,213.8292,214.4285,213.5994,214.133,8700.0
2013-07-10 14:05:00,261.07,261.07,260.25,260.45,5600.0,214.3218,214.3218,213.6486,213.8128,5600.0
2013-07-10 14:10:00,260.45,260.45,260.45,260.45,0.0,213.8128,213.8128,213.8128,213.8128,0.0
2013-07-10 14:15:00,260.88,261.3,260.72,260.94,3400.0,214.1658,214.5106,214.0345,214.2151,3400.0
2013-07-10 14:20:00,261.09,261.09,260.48,260.48,4000.0,214.3382,214.3382,213.8375,213.8375,4000.0
2013-07-10 14:25:00,260.53,260.65,260.28,260.39,2300.0,213.8785,213.977,213.6733,213.7636,2300.0
2013-07-10 14:30:00,260.53,260.63,260.25,260.63,600.0,213.8785,213.9606,213.6486,213.9606,600.0
2013-07-10 14:35:00,260.53,260.62,260.06,260.09,4400.0,213.8785,213.9524,213.4927,213.5173,4400.0
2013-07-10 14:40:00,260.34,260.55,260.19,260.19,3100.0,213.7225,213.8949,213.5994,213.5994,3100.0
2013-07-10 14:45:00,260.36,260.49,260.03,260.04,6800.0,213.7389,213.8457,213.468,213.4762,6800.0
2013-07-10 14:50:00,260.03,260.41,259.85,260.11,4900.0,213.468,213.78,213.3203,213.5337,4900.0
2013-07-10 14:55:00,260.2,260.49,260.14,260.43,1500.0,213.6076,213.8457,213.5583,213.7964,1500.0
2013-07-10 15:00:00,260.59,260.65,260.44,260.44,2100.0,213.9278,213.977,213.8046,213.8046,2100.0
2013-07-10 15:05:00,260.44,260.44,260.1,260.23,1700.0,213.8046,213.8046,213.5255,213.6322,1700.0
2013-07-10 15:10:00,260.26,260.49,260.18,260.19,2300.0,213.6568,213.8457,213.5912,213.5994,2300.0
2013-07-10 15:15:00,260.25,260.48,260.17,260.2,3200.0,213.6486,213.8375,213.583,213.6076,3200.0
2013-07-10 15:20:00,260.4,260.59,260.32,260.51,3200.0,213.7718,213.9278,213.7061,213.8621,3200.0
2013-07-10 15:25:00,260.52,260.92,260.37,260.61,4800.0,213.8703,214.1987,213.7472,213.9442,4800.0
2013-07-10 15:30:00,260.6,260.89,260.58,260.72,4400.0,213.936,214.174,213.9195,214.0345,4400.0
2013-07-10 15:35:00,260.79,261.23,260.75,261.23,5800.0,214.0919,214.4532,214.0591,214.4532,5800.0
2013-07-10 15:40:00,261.12,261.48,260.98,261.44,10800.0,214.3629,214.6584,214.2479,214.6256,10800.0
2013-07-10 15:45:00,261.5,261.88,261.46,261.71,8600.0,214.6748,214.9868,214.642,214.8472,8600.0
2013-07-10 15:50:00,261.71,261.73,261.36,261.52,16500.0,214.8472,214.8636,214.5599,214.6912,16500.0
2013-07-10 15:55:00,261.53,261.84,261.52,261.58,11800.0,214.6994,214.9539,214.6912,214.7405,11800.0
2013-07-11 09:30:00,265.0,265.0,263.08,264.71,5000.0,217.5481,217.5481,215.9719,217.31,5000.0
2013-07-11 09:35:00,264.49,264.51,263.49,263.92,2300.0,217.1294,217.1458,216.3085,216.6615,2300.0
2013-07-11 09:40:00,263.92,264.25,263.72,263.9,3000.0,216.6615,216.9324,216.4973,216.6451,3000.0
2013-07-11 09:45:00,264.0,264.38,263.68,263.87,6500.0,216.7271,217.0391,216.4644,216.6204,6500.0
2013-07-11 09:50:00,263.69,264.7,263.64,264.69,3100.0,216.4727,217.3018,216.4316,217.2936,3100.0
2013-07-11 09:55:00,264.5,264.71,263.59,263.69,9300.0,217.1376,217.31,216.3906,216.4727,9300.0
2013-07-11 10:00:00,263.89,263.95,263.58,263.95,2000.0,216.6368,216.6861,216.3824,216.6861,2000.0
2013-07-11 10:05:00,263.6,263.89,263.6,263.62,1100.0,216.3988,216.6368,216.3988,216.4152,1100.0
2013-07-11 10:10:00,263.66,264.22,263.66,263.94,1500.0,216.448,216.9078,216.448,216.6779,1500.0
2013-07-11 10:15:00,263.96,264.38,263.55,263.74,2800.0,216.6943,217.0391,216.3577,216.5137,2800.0
2013-07-11 10:20:00,263.76,263.99,263.57,263.91,2000.0,216.5301,216.7189,216.3741,216.6533,2000.0
2013-07-11 10:25:00,263.91,264.28,263.91,264.16,2300.0,216.6533,216.957,216.6533,216.8585,2300.0
2013-07-11 10:30:00,264.01,264.36,263.73,263.77,3200.0,216.7354,217.0227,216.5055,216.5383,3200.0
2013-07-11 10:35:00,263.75,263.9,263.53,263.54,2200.0,216.5219,216.6451,216.3413,216.3495,2200.0
2013-07-11 10:40:00,263.6,263.69,263.34,263.45,3500.0,216.3988,216.4727,216.1853,216.2756,3500.0
2013-07-11 10:45:00,263.46,263.66,263.44,263.58,500.0,216.2838,216.448,216.2674,216.3824,500.0
2013-07-11 10:50:00,263.55,264.05,263.55,264.05,1800.0,216.3577,216.7682,216.3577,216.7682,1800.0
2013-07-11 10:55:00,264.04,264.13,263.87,263.92,5500.0,216.76,216.8339,216.6204,216.6615,5500.0
2013-07-11 11:00:00,264.06,264.33,264.06,264.31,1000.0,216.7764,216.9981,216.7764,216.9816,1000.0
2013-07-11 11:05:00,264.39,264.7,264.31,264.7,1400.0,217.0473,217.3018,216.9816,217.3018,1400.0
2013-07-11 11:10:00,264.71,265.0,264.71,265.0,1600.0,217.31,217.5481,217.31,217.5481,1600.0
2013-07-11 11:15:00,265.22,265.33,264.99,265.09,2300.0,217.7287,217.819,217.5399,217.622,2300.0
2013-07-11 11:20:00,265.28,265.37,265.11,265.21,3200.0,217.7779,217.8518,217.6384,217.7205,3200.0
2013-07-11 11:25:00,265.34,265.47,265.28,265.28,800.0,217.8272,217.9339,217.7779,217.7779,800.0
2013-07-11 11:30:00,265.23,265.23,264.81,264.82,1900.0,217.7369,217.7369,217.3921,217.4003,1900.0
2013-07-11 11:35:00,264.89,265.59,264.77,265.59,4700.0,217.4578,218.0324,217.3593,218.0324,4700.0
2013-07-11 11:40:00,265.69,265.74,265.47,265.72,2000.0,218.1145,218.1556,217.9339,218.1392,2000.0
2013-07-11 11:45:00,265.87,265.87,265.21,265.26,2400.0,218.2623,218.2623,217.7205,217.7615,2400.0
2013-07-11 11:50:00,265.33,265.33,264.9,264.9,1400.0,217.819,217.819,217.466,217.466,1400.0
2013-07-11 11:55:00,265.0,265.1,264.89,265.09,1700.0,217.5481,217.6302,217.4578,217.622,1700.0
2013-07-11 12:00:00,265.09,265.15,264.78,264.78,2300.0,217.622,217.6712,217.3675,217.3675,2300.0
2013-07-11 12:05:00,264.81,265.07,264.81,264.87,1400.0,217.3921,217.6056,217.3921,217.4414,1400.0
2013-07-11 12:10:00,264.96,264.97,264.9,264.9,900.0,217.5152,217.5235,217.466,217.466,900.0
2013-07-11 12:15:00,265.09,265.25,265.05,265.25,1200.0,217.622,217.7533,217.5891,217.7533,1200.0
2013-07-11 12:20:00,265.25,265.25,265.25,265.25,0.0,217.7533,217.7533,217.7533,217.7533,0.0
2013-07-11 12:25:00,265.3,265.39,265.19,265.21,2100.0,217.7944,217.8683,217.7041,217.7205,2100.0
2013-07-11 12:30:00,265.26,265.44,264.93,265.24,2700.0,217.7615,217.9093,217.4906,217.7451,2700.0
2013-07-11 12:35:00,265.27,265.48,265.27,265.28,1700.0,217.7697,217.9421,217.7697,217.7779,1700.0
2013-07-11 12:40:00,265.1,265.37,265.1,265.33,900.0,217.6302,217.8518,217.6302,217.819,900.0
2013-07-11 12:45:00,265.33,265.45,265.13,265.15,2200.0,217.819,217.9175,217.6548,217.6712,2200.0
2013-07-11 12:50:00,265.08,265.08,264.74,264.85,700.0,217.6138,217.6138,217.3346,217.4249,700.0
2013-07-11 12:55:00,264.89,264.89,264.59,264.59,1100.0,217.4578,217.4578,217.2115,217.2115,1100.0
2013-07-11 13:00:00,264.61,264.96,264.61,264.9,1800.0,217.2279,217.5152,217.2279,217.466,1800.0
2013-07-11 13:05:00,264.92,264.92,264.82,264.82,300.0,217.4824,217.4824,217.4003,217.4003,300.0
2013-07-11 13:10:00,264.93,264.94,264.88,264.88,600.0,217.4906,217.4988,217.4496,217.4496,600.0
2013-07-11 13:15:00,264.85,264.85,264.7,264.79,1400.0,217.4249,217.4249,217.3018,217.3757,1400.0
2013-07-11 13:20:00,264.62,264.79,264.62,264.79,1200.0,217.2361,217.3757,217.2361,217.3757,1200.0
2013-07-11 13:25:00,264.87,264.89,264.67,264.67,1600.0,217.4414,217.4578,217.2772,217.2772,1600.0
2013-07-11 13:30:00,264.67,264.67,264.35,264.35,1000.0,217.2772,217.2772,217.0145,217.0145,1000.0
2013-07-11 13:35:00,264.61,264.61,264.42,264.42,1900.0,217.2279,217.2279,217.0719,217.0719,1900.0
2013-07-11 13:40:00,264.47,264.56,264.47,264.5,7700.0,217.113,217.1869,217.113,217.1376,7700.0
2013-07-11 13:45:00,264.75,264.92,264.71,264.76,1900.0,217.3429,217.4824,217.31,217.3511,1900.0
2013-07-11 13:50:00,264.76,264.76,264.76,264.76,0.0,217.3511,217.3511,217.3511,217.3511,0.0
2013-07-11 13:55:00,264.93,265.36,264.93,265.24,3200.0,217.4906,217.8436,217.4906,217.7451,3200.0
2013-07-11 14:00:00,265.24,265.46,265.11,265.46,2200.0,217.7451,217.9257,217.6384,217.9257,2200.0
2013-07-11 14:05:00,265.47,265.71,265.47,265.71,1700.0,217.9339,218.131,217.9339,218.131,1700.0
2013-07-11 14:10:00,265.79,265.88,265.59,265.59,2500.0,218.1966,218.2705,218.0324,218.0324,2500.0
2013-07-11 14:15:00,265.45,265.55,265.41,265.41,700.0,217.9175,217.9996,217.8847,217.8847,700.0
2013-07-11 14:20:00,265.55,265.86,265.5,265.85,2300.0,217.9996,218.2541,217.9586,218.2459,2300.0
2013-07-11 14:25:00,265.85,265.94,265.58,265.58,3600.0,218.2459,218.3198,218.0242,218.0242,3600.0
2013-07-11 14:30:00,265.59,265.74,265.45,265.53,4300.0,218.0324,218.1556,217.9175,217.9832,4300.0
2013-07-11 14:35:00,265.51,265.52,264.72,264.84,6500.0,217.9668,217.975,217.3182,217.4167,6500.0
2013-07-11 14:40:00,264.94,265.31,264.94,265.31,1200.0,217.4988,217.8026,217.4988,217.8026,1200.0
2013-07-11 14:45:00,265.11,265.11,264.75,264.84,8400.0,217.6384,217.6384,217.3429,217.4167,8400.0
2013-07-11 14:50:00,264.86,264.89,264.54,264.81,5100.0,217.4332,217.4578,217.1705,217.3921,5100.0
2013-07-11 14:55:00,264.79,264.79,264.25,264.61,5500.0,217.3757,217.3757,216.9324,217.2279,5500.0
2013-07-11 15:00:00,264.84,264.84,264.25,264.46,7800.0,217.4167,217.4167,216.9324,217.1048,7800.0
2013-07-11 15:05:00,264.37,264.57,264.2,264.28,4800.0,217.0309,217.1951,216.8913,216.957,4800.0
2013-07-11 15:10:00,264.21,264.35,264.03,264.04,5300.0,216.8995,217.0145,216.7518,216.76,5300.0
2013-07-11 15:15:00,264.04,264.15,263.9,264.05,4600.0,216.76,216.8503,216.6451,216.7682,4600.0
2013-07-11 15:20:00,264.0,264.41,264.0,264.29,4100.0,216.7271,217.0637,216.7271,216.9652,4100.0
2013-07-11 15:25:00,264.39,264.39,264.18,264.29,5600.0,217.0473,217.0473,216.8749,216.9652,5600.0
2013-07-11 15:30:00,264.24,264.25,264.03,264.05,3700.0,216.9242,216.9324,216.7518,216.7682,3700.0
2013-07-11 15:35:00,264.12,264.38,264.02,264.3,5000.0,216.8257,217.0391,216.7436,216.9734,5000.0
2013-07-11 15:40:00,264.38,264.38,263.9,264.13,7500.0,217.0391,217.0391,216.6451,216.8339,7500.0
2013-07-11 15:45:00,264.25,264.66,264.21,264.21,13100.0,216.9324,217.269,216.8995,216.8995,13100.0
2013-07-11 15:50:00,264.28,264.38,264.25,264.31,10100.0,216.957,217.0391,216.9324,216.9816,10100.0
2013-07-11 15:55:00,264.31,264.7,264.15,264.46,21600.0,216.9816,217.3018,216.8503,217.1048,21600.0
2013-07-12 09:30:00,264.21,264.52,264.04,264.36,3500.0,216.8995,217.154,216.76,217.0227,3500.0
2013-07-12 09:35:00,264.66,264.77,264.35,264.35,1300.0,217.269,217.3593,217.0145,217.0145,1300.0
2013-07-12 09:40:00,264.39,264.73,263.76,263.95,3800.0,217.0473,217.3264,216.5301,216.6861,3800.0
2013-07-12 09:45:00,263.77,263.93,263.7,263.93,500.0,216.5383,216.6697,216.4809,216.6697,500.0
2013-07-12 09:50:00,264.5,264.5,264.26,264.28,600.0,217.1376,217.1376,216.9406,216.957,600.0
2013-07-12 09:55:00,264.16,264.77,264.16,264.47,700.0,216.8585,217.3593,216.8585,217.113,700.0
2013-07-12 10:00:00,264.34,264.34,264.1,264.15,1700.0,217.0063,217.0063,216.8092,216.8503,1700.0
2013-07-12 10:05:00,264.22,264.32,263.92,264.22,2100.0,216.9078,216.9898,216.6615,216.9078,2100.0
2013-07-12 10:10:00,264.11,264.11,263.88,264.11,800.0,216.8175,216.8175,216.6286,216.8175,800.0
2013-07-12 10:15:00,264.36,264.93,264.36,264.8,2200.0,217.0227,217.4906,217.0227,217.3839,2200.0
2013-07-12 10:20:00,264.96,265.5,264.96,265.5,800.0,217.5152,217.9586,217.5152,217.9586,800.0
2013-07-12 10:25:00,265.54,265.54,265.48,265.51,300.0,217.9914,217.9914,217.9421,217.9668,300.0
2013-07-12 10:30:00,265.71,265.79,265.71,265.79,1000.0,218.131,218.1966,218.131,218.1966,1000.0
2013-07-12 10:35:00,265.76,265.83,265.59,265.83,500.0,218.172,218.2295,218.0324,218.2295,500.0
2013-07-12 10:40:00,265.83,266.08,265.83,265.89,700.0,218.2295,218.4347,218.2295,218.2787,700.0
2013-07-12 10:45:00,266.3,266.3,265.92,265.92,2200.0,218.6153,218.6153,218.3033,218.3033,2200.0
2013-07-12 10:50:00,265.87,266.13,265.77,266.13,2300.0,218.2623,218.4757,218.1802,218.4757,2300.0
2013-07-12 10:55:00,266.24,266.32,266.05,266.05,1800.0,218.566,218.6317,218.4101,218.4101,1800.0
2013-07-12 11:00:00,266.01,266.01,265.92,265.99,600.0,218.3772,218.3772,218.3033,218.3608,600.0
2013-07-12 11:05:00,265.97,266.0,265.67,265.68,900.0,218.3444,218.369,218.0981,218.1063,900.0
2013-07-12 11:10:00,265.75,265.92,265.69,265.69,1200.0,218.1638,218.3033,218.1145,218.1145,1200.0
2013-07-12 11:15:00,265.87,265.89,265.43,265.51,2900.0,218.2623,218.2787,217.9011,217.9668,2900.0
2013-07-12 11:20:00,265.52,265.83,265.52,265.83,600.0,217.975,218.2295,217.975,218.2295,600.0
2013-07-12 11:25:00,265.81,265.9,265.17,265.17,2300.0,218.213,218.2869,217.6876,217.6876,2300.0
2013-07-12 11:30:00,265.16,265.39,265.16,265.37,2500.0,217.6794,217.8683,217.6794,217.8518,2500.0
2013-07-12 11:35:00,265.55,265.55,265.35,265.38,900.0,217.9996,217.9996,217.8354,217.86,900.0
2013-07-12 11:40:00,265.53,265.58,265.53,265.58,200.0,217.9832,218.0242,217.9832,218.0242,200.0
2013-07-12 11:45:00,265.52,265.52,265.13,265.33,400.0,217.975,217.975,217.6548,217.819,400.0
2013-07-12 11:50:00,265.48,265.61,265.41,265.52,2800.0,217.9421,218.0489,217.8847,217.975,2800.0
2013-07-12 11:55:00,265.18,265.53,265.18,265.53,200.0,217.6959,217.9832,217.6959,217.9832,200.0
2013-07-12 12:00:00,265.55,265.55,265.35,265.47,1000.0,217.9996,217.9996,217.8354,217.9339,1000.0
2013-07-12 12:05:00,265.5,265.52,265.33,265.33,1000.0,217.9586,217.975,217.819,217.819,1000.0
2013-07-12 12:10:00,265.27,265.39,265.27,265.39,700.0,217.7697,217.8683,217.7697,217.8683,700.0
2013-07-12 12:15:00,265.51,265.51,265.28,265.28,1200.0,217.9668,217.9668,217.7779,217.7779,1200.0
2013-07-12 12:20:00,265.28,265.3,265.22,265.3,900.0,217.7779,217.7944,217.7287,217.7944,900.0
2013-07-12 12:25:00,265.23,265.27,265.14,265.27,700.0,217.7369,217.7697,217.663,217.7697,700.0
2013-07-12 12:30:00,265.25,265.25,265.05,265.05,1000.0,217.7533,217.7533,217.5891,217.5891,1000.0
2013-07-12 12:35:00,264.98,265.24,264.98,265.24,1000.0,217.5317,217.7451,217.5317,217.7451,1000.0
2013-07-12 12:40:00,265.36,265.55,265.16,265.21,1400.0,217.8436,217.9996,217.6794,217.7205,1400.0
2013-07-12 12:45:00,265.25,265.28,265.18,265.28,300.0,217.7533,217.7779,217.6959,217.7779,300.0
2013-07-12 12:50:00,265.27,265.28,265.06,265.06,500.0,217.7697,217.7779,217.5973,217.5973,500.0
2013-07-12 12:55:00,265.17,265.17,265.02,265.06,500.0,217.6876,217.6876,217.5645,217.5973,500.0
2013-07-12 13:00:00,264.89,265.2,264.77,264.99,3100.0,217.4578,217.7123,217.3593,217.5399,3100.0
2013-07-12 13:05:00,264.92,264.92,264.83,264.83,500.0,217.4824,217.4824,217.4085,217.4085,500.0
2013-07-12 13:10:00,264.66,264.66,264.66,264.66,100.0,217.269,217.269,217.269,217.269,100.0
2013-07-12 13:15:00,264.86,264.96,264.79,264.94,800.0,217.4332,217.5152,217.3757,217.4988,800.0
2013-07-12 13:20:00,265.17,265.39,265.08,265.17,1900.0,217.6876,217.8683,217.6138,217.6876,1900.0
2013-07-12 13:25:00,265.28,265.45,265.28,265.45,200.0,217.7779,217.9175,217.7779,217.9175,200.0
2013-07-12 13:30:00,265.26,265.26,265.01,265.25,800.0,217.7615,217.7615,217.5563,217.7533,800.0
2013-07-12 13:35:00,265.53,265.53,265.53,265.53,100.0,217.9832,217.9832,217.9832,217.9832,100.0
2013-07-12 13:40:00,265.55,265.56,265.3,265.56,1100.0,217.9996,218.0078,217.7944,218.0078,1100.0
2013-07-12 13:45:00,265.37,265.66,265.37,265.61,1100.0,217.8518,218.0899,217.8518,218.0489,1100.0
2013-07-12 13:50:00,265.94,266.23,265.89,266.23,1800.0,218.3198,218.5578,218.2787,218.5578,1800.0
2013-07-12 13:55:00,266.24,266.28,265.76,265.92,5000.0,218.566,218.5989,218.172,218.3033,5000.0
2013-07-12 14:00:00,265.9,265.98,265.78,265.87,2900.0,218.2869,218.3526,218.1884,218.2623,2900.0
2013-07-12 14:05:00,265.79,265.89,264.75,264.76,12600.0,218.1966,218.2787,217.3429,217.3511,12600.0
2013-07-12 14:10:00,264.75,264.75,264.66,264.72,800.0,217.3429,217.3429,217.269,217.3182,800.0
2013-07-12 14:15:00,264.67,264.73,264.67,264.73,200.0,217.2772,217.3264,217.2772,217.3264,200.0
2013-07-12 14:20:00,264.59,265.27,264.57,265.11,6200.0,217.2115,217.7697,217.1951,217.6384,6200.0
2013-07-12 14:25:00,265.37,265.37,264.83,264.99,1700.0,217.8518,217.8518,217.4085,217.5399,1700.0
2013-07-12 14:30:00,264.83,264.96,264.64,264.72,1200.0,217.4085,217.5152,217.2525,217.3182,1200.0
2013-07-12 14:35:00,264.68,264.68,264.41,264.61,2500.0,217.2854,217.2854,217.0637,217.2279,2500.0
2013-07-12 14:40:00,264.61,264.65,264.56,264.62,900.0,217.2279,217.2608,217.1869,217.2361,900.0
2013-07-12 14:45:00,264.64,264.64,264.39,264.39,2200.0,217.2525,217.2525,217.0473,217.0473,2200.0
2013-07-12 14:50:00,264.48,264.51,264.36,264.44,700.0,217.1212,217.1458,217.0227,217.0884,700.0
2013-07-12 14:55:00,264.58,264.65,264.57,264.57,600.0,217.2033,217.2608,217.1951,217.1951,600.0
2013-07-12 15:00:00,264.68,264.96,264.62,264.87,4400.0,217.2854,217.5152,217.2361,217.4414,4400.0
2013-07-12 15:05:00,265.05,265.19,264.96,265.19,1500.0,217.5891,217.7041,217.5152,217.7041,1500.0
2013-07-12 15:10:00,265.13,265.41,265.13,265.41,2400.0,217.6548,217.8847,217.6548,217.8847,2400.0
2013-07-12 15:15:00,265.3,265.3,264.96,265.05,3200.0,217.7944,217.7944,217.5152,217.5891,3200.0
2013-07-12 15:20:00,265.24,265.43,265.03,265.03,2200.0,217.7451,217.9011,217.5727,217.5727,2200.0
2013-07-12 15:25:00,264.94,265.06,264.93,264.96,1900.0,217.4988,217.5973,217.4906,217.5152,1900.0
2013-07-12 15:30:00,264.94,264.94,264.52,264.52,1600.0,217.4988,217.4988,217.154,217.154,1600.0
2013-07-12 15:35:00,264.59,265.04,264.59,264.85,5300.0,217.2115,217.5809,217.2115,217.4249,5300.0
2013-07-12 15:40:00,264.95,264.95,264.72,264.72,2600.0,217.507,217.507,217.3182,217.3182,2600.0
2013-07-12 15:45:00,264.77,265.54,264.74,264.98,12900.0,217.3593,217.9914,217.3346,217.5317,12900.0
2013-07-12 15:50:00,265.1,265.39,264.91,265.32,8500.0,217.6302,217.8683,217.4742,217.8108,8500.0
2013-07-12 15:55:00,265.41,265.44,265.07,265.14,23300.0,217.8847,217.9093,217.6056,217.663,23300.0
2013-07-15 09:30:00,266.58,267.29,265.88,267.29,9100.0,218.8452,219.428,218.2705,219.428,9100.0
2013-07-15 09:35:00,267.17,267.17,267.0,267.0,200.0,219.3295,219.3295,219.19,219.19,200.0
2013-07-15 09:40:00,266.81,266.81,264.13,264.73,8300.0,219.034,219.034,216.8339,217.3264,8300.0
2013-07-15 09:45:00,265.0,265.66,264.53,264.99,3600.0,217.5481,218.0899,217.1622,217.5399,3600.0
2013-07-15 09:50:00,265.27,265.28,264.88,264.91,7300.0,217.7697,217.7779,217.4496,217.4742,7300.0
2013-07-15 09:55:00,264.91,264.91,264.91,264.91,0.0,217.4742,217.4742,217.4742,217.4742,0.0
2013-07-15 10:00:00,264.78,264.86,264.78,264.83,400.0,217.3675,217.4332,217.3675,217.4085,400.0
2013-07-15 10:05:00,264.92,265.29,264.71,265.22,4700.0,217.4824,217.7862,217.31,217.7287,4700.0
2013-07-15 10:10:00,265.36,265.36,264.47,264.51,2700.0,217.8436,217.8436,217.113,217.1458,2700.0
2013-07-15 10:15:00,265.04,265.04,264.61,264.62,800.0,217.5809,217.5809,217.2279,217.2361,800.0
2013-07-15 10:20:00,264.62,264.7,264.29,264.29,1500.0,217.2361,217.3018,216.9652,216.9652,1500.0
2013-07-15 10:25:00,264.53,264.53,264.23,264.23,900.0,217.1622,217.1622,216.916,216.916,900.0
2013-07-15 10:30:00,264.22,264.31,263.78,263.78,4300.0,216.9078,216.9816,216.5465,216.5465,4300.0
2013-07-15 10:35:00,263.72,264.38,263.68,264.38,4000.0,216.4973,217.0391,216.4644,217.0391,4000.0
2013-07-15 10:40:00,264.54,264.54,264.09,264.09,4200.0,217.1705,217.1705,216.801,216.801,4200.0
2013-07-15 10:45:00,264.19,264.27,263.73,263.73,1500.0,216.8831,216.9488,216.5055,216.5055,1500.0
2013-07-15 10:50:00,263.61,263.82,263.61,263.7,3500.0,216.407,216.5794,216.407,216.4809,3500.0
2013-07-15 10:55:00,263.7,263.75,263.64,263.64,700.0,216.4809,216.5219,216.4316,216.4316,700.0
2013-07-15 11:00:00,263.65,264.14,263.63,264.05,4700.0,216.4398,216.8421,216.4234,216.7682,4700.0
2013-07-15 11:05:00,264.06,264.77,264.05,264.6,8100.0,216.7764,217.3593,216.7682,217.2197,8100.0
2013-07-15 11:10:00,264.68,264.68,264.37,264.37,1600.0,217.2854,217.2854,217.0309,217.0309,1600.0
2013-07-15 11:15:00,263.82,263.9,263.82,263.89,1000.0,216.5794,216.6451,216.5794,216.6368,1000.0
2013-07-15 11:20:00,263.81,264.21,263.81,264.21,1600.0,216.5712,216.8995,216.5712,216.8995,1600.0
2013-07-15 11:25:00,264.06,264.44,264.06,264.44,1900.0,216.7764,217.0884,216.7764,217.0884,1900.0
2013-07-15 11:30:00,264.53,264.7,264.32,264.65,1600.0,217.1622,217.3018,216.9898,217.2608,1600.0
2013-07-15 11:35:00,264.71,264.71,264.41,264.6,1800.0,217.31,217.31,217.0637,217.2197,1800.0
2013-07-15 11:40:00,264.62,264.63,264.57,264.61,800.0,217.2361,217.2443,217.1951,217.2279,800.0
2013-07-15 11:45:00,264.42,264.48,264.23,264.39,2200.0,217.0719,217.1212,216.916,217.0473,2200.0
2013-07-15 11:50:00,264.34,264.37,264.2,264.2,800.0,217.0063,217.0309,216.8913,216.8913,800.0
2013-07-15 11:55:00,264.25,264.51,264.25,264.51,2800.0,216.9324,217.1458,216.9324,217.1458,2800.0
2013-07-15 12:00:00,264.49,264.49,264.28,264.36,800.0,217.1294,217.1294,216.957,217.0227,800.0
2013-07-15 12:05:00,264.21,264.3,264.19,264.3,500.0,216.8995,216.9734,216.8831,216.9734,500.0
2013-07-15 12:10:00,264.18,264.22,264.01,264.22,3300.0,216.8749,216.9078,216.7354,216.9078,3300.0
2013-07-15 12:15:00,264.28,264.63,264.26,264.63,5200.0,216.957,217.2443,216.9406,217.2443,5200.0
2013-07-15 12:20:00,264.73,264.73,264.56,264.72,600.0,217.3264,217.3264,217.1869,217.3182,600.0
2013-07-15 12:25:00,264.72,265.12,264.72,264.96,2300.0,217.3182,217.6466,217.3182,217.5152,2300.0
2013-07-15 12:30:00,265.0,265.0,264.89,265.0,900.0,217.5481,217.5481,217.4578,217.5481,900.0
2013-07-15 12:35:00,265.0,265.0,264.92,265.0,2600.0,217.5481,217.5481,217.4824,217.5481,2600.0
2013-07-15 12:40:00,265.0,265.0,264.86,264.91,2700.0,217.5481,217.5481,217.4332,217.4742,2700.0
2013-07-15 12:45:00,264.85,264.94,264.75,264.93,1500.0,217.4249,217.4988,217.3429,217.4906,1500.0
2013-07-15 12:50:00,264.93,264.97,264.44,264.44,1300.0,217.4906,217.5235,217.0884,217.0884,1300.0
2013-07-15 12:55:00,264.39,264.39,264.22,264.22,2600.0,217.0473,217.0473,216.9078,216.9078,2600.0
2013-07-15 13:00:00,264.14,264.15,263.95,264.03,1800.0,216.8421,216.8503,216.6861,216.7518,1800.0
2013-07-15 13:05:00,264.0,264.0,264.0,264.0,100.0,216.7271,216.7271,216.7271,216.7271,100.0
2013-07-15 13:10:00,264.15,264.23,263.97,263.97,1400.0,216.8503,216.916,216.7025,216.7025,1400.0
2013-07-15 13:15:00,264.14,264.39,264.14,264.38,2800.0,216.8421,217.0473,216.8421,217.0391,2800.0
2013-07-15 13:20:00,264.38,264.78,264.38,264.76,2700.0,217.0391,217.3675,217.0391,217.3511,2700.0
2013-07-15 13:25:00,264.8,264.86,264.79,264.82,1000.0,217.3839,217.4332,217.3757,217.4003,1000.0
2013-07-15 13:30:00,264.87,264.94,264.76,264.92,8300.0,217.4414,217.4988,217.3511,217.4824,8300.0
2013-07-15 13:35:00,264.91,264.93,264.81,264.81,2800.0,217.4742,217.4906,217.3921,217.3921,2800.0
2013-07-15 13:40:00,264.84,264.94,264.75,264.88,4800.0,217.4167,217.4988,217.3429,217.4496,4800.0
2013-07-15 13:45:00,264.87,264.88,264.6,264.6,1600.0,217.4414,217.4496,217.2197,217.2197,1600.0
2013-07-15 13:50:00,264.71,264.73,264.56,264.59,1500.0,217.31,217.3264,217.1869,217.2115,1500.0
2013-07-15 13:55:00,264.64,264.78,264.61,264.74,3000.0,217.2525,217.3675,217.2279,217.3346,3000.0
2013-07-15 14:00:00,264.69,264.79,264.57,264.72,2800.0,217.2936,217.3757,217.1951,217.3182,2800.0
2013-07-15 14:05:00,264.81,264.82,264.5,264.5,2400.0,217.3921,217.4003,217.1376,217.1376,2400.0
2013-07-15 14:10:00,264.57,264.65,264.41,264.59,1300.0,217.1951,217.2608,217.0637,217.2115,1300.0
2013-07-15 14:15:00,264.77,264.83,264.56,264.83,2200.0,217.3593,217.4085,217.1869,217.4085,2200.0
2013-07-15 14:20:00,264.84,264.93,264.72,264.87,800.0,217.4167,217.4906,217.3182,217.4414,800.0
2013-07-15 14:25:00,264.95,265.0,264.74,264.96,2500.0,217.507,217.5481,217.3346,217.5152,2500.0
2013-07-15 14:30:00,264.98,264.98,264.78,264.88,2200.0,217.5317,217.5317,217.3675,217.4496,2200.0
2013-07-15 14:35:00,264.89,264.93,264.77,264.89,1100.0,217.4578,217.4906,217.3593,217.4578,1100.0
2013-07-15 14:40:00,264.9,264.93,264.67,264.9,4500.0,217.466,217.4906,217.2772,217.466,4500.0
2013-07-15 14:45:00,264.99,265.0,264.72,264.81,2700.0,217.5399,217.5481,217.3182,217.3921,2700.0
2013-07-15 14:50:00,264.82,265.04,264.81,264.91,2200.0,217.4003,217.5809,217.3921,217.4742,2200.0
2013-07-15 14:55:00,265.0,265.0,264.9,265.0,5300.0,217.5481,217.5481,217.466,217.5481,5300.0
2013-07-15 15:00:00,265.0,265.0,264.88,264.99,9600.0,217.5481,217.5481,217.4496,217.5399,9600.0
2013-07-15 15:05:00,265.0,265.0,264.97,265.0,4400.0,217.5481,217.5481,217.5235,217.5481,4400.0
2013-07-15 15:10:00,265.0,265.01,264.83,264.83,4200.0,217.5481,217.5563,217.4085,217.4085,4200.0
2013-07-15 15:15:00,264.83,264.88,264.81,264.85,600.0,217.4085,217.4496,217.3921,217.4249,600.0
2013-07-15 15:20:00,264.94,265.0,264.81,264.93,6000.0,217.4988,217.5481,217.3921,217.4906,6000.0
2013-07-15 15:25:00,264.98,265.0,264.62,264.74,4100.0,217.5317,217.5481,217.2361,217.3346,4100.0
2013-07-15 15:30:00,264.67,264.98,264.67,264.98,4600.0,217.2772,217.5317,217.2772,217.5317,4600.0
2013-07-15 15:35:00,264.93,265.0,264.92,265.0,7000.0,217.4906,217.5481,217.4824,217.5481,7000.0
2013-07-15 15:40:00,264.94,264.97,264.82,264.93,4000.0,217.4988,217.5235,217.4003,217.4906,4000.0
2013-07-15 15:45:00,264.97,265.0,264.85,264.94,10100.0,217.5235,217.5481,217.4249,217.4988,10100.0
2013-07-15 15:50:00,264.98,264.98,264.48,264.63,8500.0,217.5317,217.5317,217.1212,217.2443,8500.0
2013-07-15 15:55:00,264.66,264.84,264.58,264.8,9400.0,217.269,217.4167,217.2033,217.3839,9400.0
2013-07-16 09:30:00,265.0,266.16,264.01,265.59,3900.0,217.5481,218.5004,216.7354,218.0324,3900.0
2013-07-16 09:35:00,265.59,265.64,264.06,264.06,1900.0,218.0324,218.0735,216.7764,216.7764,1900.0
2013-07-16 09:40:00,263.68,264.0,263.63,263.63,2300.0,216.4644,216.7271,216.4234,216.4234,2300.0
2013-07-16 09:45:00,263.63,264.29,263.47,263.89,2900.0,216.4234,216.9652,216.2921,216.6368,2900.0
2013-07-16 09:50:00,264.25,264.91,264.25,264.78,4800.0,216.9324,217.4742,216.9324,217.3675,4800.0
2013-07-16 09:55:00,264.63,264.78,263.94,263.94,6100.0,217.2443,217.3675,216.6779,216.6779,6100.0
2013-07-16 10:00:00,263.93,265.52,263.93,265.3,7300.0,216.6697,217.975,216.6697,217.7944,7300.0
2013-07-16 10:05:00,265.41,265.42,264.93,265.05,1700.0,217.8847,217.8929,217.4906,217.5891,1700.0
2013-07-16 10:10:00,265.12,265.18,264.93,265.03,3600.0,217.6466,217.6959,217.4906,217.5727,3600.0
2013-07-16 10:15:00,265.02,265.09,264.83,264.96,3300.0,217.5645,217.622,217.4085,217.5152,3300.0
2013-07-16 10:20:00,264.96,265.06,264.65,264.74,2000.0,217.5152,217.5973,217.2608,217.3346,2000.0
2013-07-16 10:25:00,264.66,264.96,264.46,264.52,3500.0,217.269,217.5152,217.1048,217.154,3500.0
2013-07-16 10:30:00,264.37,264.81,264.37,264.67,3000.0,217.0309,217.3921,217.0309,217.2772,3000.0
2013-07-16 10:35:00,264.91,264.92,264.63,264.71,3400.0,217.4742,217.4824,217.2443,217.31,3400.0
2013-07-16 10:40:00,264.7,265.05,264.7,264.92,2200.0,217.3018,217.5891,217.3018,217.4824,2200.0
2013-07-16 10:45:00,264.93,265.28,264.93,265.25,2800.0,217.4906,217.7779,217.4906,217.7533,2800.0
2013-07-16 10:50:00,265.19,265.45,264.85,264.91,3300.0,217.7041,217.9175,217.4249,217.4742,3300.0
2013-07-16 10:55:00,265.0,265.24,265.0,265.02,2000.0,217.5481,217.7451,217.5481,217.5645,2000.0
2013-07-16 11:00:00,264.88,265.0,264.62,264.85,3100.0,217.4496,217.5481,217.2361,217.4249,3100.0
2013-07-16 11:05:00,264.61,264.84,264.49,264.75,2000.0,217.2279,217.4167,217.1294,217.3429,2000.0
2013-07-16 11:10:00,264.5,264.7,264.17,264.17,2900.0,217.1376,217.3018,216.8667,216.8667,2900.0
2013-07-16 11:15:00,264.25,264.31,263.96,264.3,3300.0,216.9324,216.9816,216.6943,216.9734,3300.0
2013-07-16 11:20:00,264.22,264.22,263.72,263.72,1600.0,216.9078,216.9078,216.4973,216.4973,1600.0
2013-07-16 11:25:00,263.51,263.6,263.25,263.51,1000.0,216.3249,216.3988,216.1114,216.3249,1000.0
2013-07-16 11:30:00,263.41,263.51,262.69,262.92,6200.0,216.2428,216.3249,215.6517,215.8405,6200.0
2013-07-16 11:35:00,262.84,263.02,262.37,263.02,2200.0,215.7749,215.9226,215.389,215.9226,2200.0
2013-07-16 11:40:00,262.84,263.0,262.38,262.58,3100.0,215.7749,215.9062,215.3972,215.5614,3100.0
2013-07-16 11:45:00,262.63,262.79,262.37,262.53,5700.0,215.6025,215.7338,215.389,215.5204,5700.0
2013-07-16 11:50:00,262.43,262.67,262.23,262.23,3500.0,215.4383,215.6353,215.2741,215.2741,3500.0
2013-07-16 11:55:00,262.04,262.2,261.7,261.7,4700.0,215.1181,215.2495,214.839,214.839,4700.0
2013-07-16 12:00:00,262.0,262.4,262.0,262.19,2500.0,215.0853,215.4137,215.0853,215.2413,2500.0
2013-07-16 12:05:00,262.01,262.37,261.96,262.01,5000.0,215.0935,215.389,215.0524,215.0935,5000.0
2013-07-16 12:10:00,262.07,262.23,261.92,262.23,1400.0,215.1427,215.2741,215.0196,215.2741,1400.0
2013-07-16 12:15:00,262.28,262.86,262.28,262.86,800.0,215.3151,215.7913,215.3151,215.7913,800.0
2013-07-16 12:20:00,262.66,262.98,262.43,262.98,2600.0,215.6271,215.8898,215.4383,215.8898,2600.0
2013-07-16 12:25:00,262.88,262.88,262.53,262.65,600.0,215.8077,215.8077,215.5204,215.6189,600.0
2013-07-16 12:30:00,262.78,263.42,262.78,263.07,5600.0,215.7256,216.251,215.7256,215.9637,5600.0
2013-07-16 12:35:00,263.1,263.48,263.1,263.42,1700.0,215.9883,216.3003,215.9883,216.251,1700.0
2013-07-16 12:40:00,263.2,263.2,262.61,262.61,1000.0,216.0704,216.0704,215.586,215.586,1000.0
2013-07-16 12:45:00,262.52,262.8,262.35,262.67,2300.0,215.5122,215.742,215.3726,215.6353,2300.0
2013-07-16 12:50:00,262.66,262.67,262.56,262.56,300.0,215.6271,215.6353,215.545,215.545,300.0
2013-07-16 12:55:00,262.62,262.8,262.6,262.72,1300.0,215.5943,215.742,215.5778,215.6764,1300.0
2013-07-16 13:00:00,262.57,262.82,262.38,262.58,3400.0,215.5532,215.7584,215.3972,215.5614,3400.0
2013-07-16 13:05:00,262.57,262.57,262.52,262.57,800.0,215.5532,215.5532,215.5122,215.5532,800.0
2013-07-16 13:10:00,262.38,262.38,262.06,262.06,900.0,215.3972,215.3972,215.1345,215.1345,900.0
2013-07-16 13:15:00,262.24,262.24,262.0,262.12,1400.0,215.2823,215.2823,215.0853,215.1838,1400.0
2013-07-16 13:20:00,262.35,262.47,262.14,262.2,2100.0,215.3726,215.4711,215.2002,215.2495,2100.0
2013-07-16 13:25:00,262.17,262.17,261.88,261.88,400.0,215.2248,215.2248,214.9868,214.9868,400.0
2013-07-16 13:30:00,261.85,261.94,261.5,261.91,2400.0,214.9621,215.036,214.6748,215.0114,2400.0
2013-07-16 13:35:00,261.94,262.19,261.87,262.19,600.0,215.036,215.2413,214.9786,215.2413,600.0
2013-07-16 13:40:00,262.23,262.6,262.21,262.41,2500.0,215.2741,215.5778,215.2577,215.4219,2500.0
2013-07-16 13:45:00,262.35,263.04,262.35,263.02,2500.0,215.3726,215.9391,215.3726,215.9226,2500.0
2013-07-16 13:50:00,263.0,263.0,262.84,262.89,2500.0,215.9062,215.9062,215.7749,215.8159,2500.0
2013-07-16 13:55:00,262.68,262.68,262.11,262.51,1700.0,215.6435,215.6435,215.1756,215.504,1700.0
2013-07-16 14:00:00,262.74,262.96,262.72,262.72,1900.0,215.6928,215.8734,215.6764,215.6764,1900.0
2013-07-16 14:05:00,262.8,262.8,262.55,262.69,900.0,215.742,215.742,215.5368,215.6517,900.0
2013-07-16 14:10:00,262.62,262.68,262.42,262.42,1300.0,215.5943,215.6435,215.4301,215.4301,1300.0
2013-07-16 14:15:00,262.45,262.6,262.09,262.09,800.0,215.4547,215.5778,215.1592,215.1592,800.0
2013-07-16 14:20:00,262.1,262.1,261.98,262.03,1800.0,215.1674,215.1674,215.0689,215.1099,1800.0
2013-07-16 14:25:00,262.03,262.12,262.03,262.12,800.0,215.1099,215.1838,215.1099,215.1838,800.0
2013-07-16 14:30:00,262.18,262.4,262.13,262.2,3700.0,215.233,215.4137,215.192,215.2495,3700.0
2013-07-16 14:35:00,262.15,262.29,262.06,262.2,1600.0,215.2084,215.3233,215.1345,215.2495,1600.0
2013-07-16 14:40:00,262.2,262.45,262.2,262.28,2200.0,215.2495,215.4547,215.2495,215.3151,2200.0
2013-07-16 14:45:00,262.26,262.87,262.26,262.77,3600.0,215.2987,215.7995,215.2987,215.7174,3600.0
2013-07-16 14:50:00,262.73,262.83,262.55,262.78,1900.0,215.6846,215.7667,215.5368,215.7256,1900.0
2013-07-16 14:55:00,262.85,262.85,262.45,262.47,800.0,215.7831,215.7831,215.4547,215.4711,800.0
2013-07-16 15:00:00,262.36,262.56,262.26,262.42,2600.0,215.3808,215.545,215.2987,215.4301,2600.0
2013-07-16 15:05:00,262.34,262.59,262.23,262.44,2100.0,215.3644,215.5696,215.2741,215.4465,2100.0
2013-07-16 15:10:00,262.4,262.65,262.25,262.63,5400.0,215.4137,215.6189,215.2905,215.6025,5400.0
2013-07-16 15:15:00,262.62,262.87,262.34,262.68,6000.0,215.5943,215.7995,215.3644,215.6435,6000.0
2013-07-16 15:20:00,262.72,262.82,262.38,262.58,4700.0,215.6764,215.7584,215.3972,215.5614,4700.0
2013-07-16 15:25:00,262.61,262.8,262.3,262.51,4500.0,215.586,215.742,215.3316,215.504,4500.0
2013-07-16 15:30:00,262.58,262.74,262.43,262.51,7000.0,215.5614,215.6928,215.4383,215.504,7000.0
2013-07-16 15:35:00,262.64,263.03,262.48,263.03,4100.0,215.6107,215.9308,215.4793,215.9308,4100.0
2013-07-16 15:40:00,262.81,263.38,262.57,262.78,8600.0,215.7502,216.2182,215.5532,215.7256,8600.0
2013-07-16 15:45:00,262.67,263.39,262.5,263.04,11400.0,215.6353,216.2264,215.4957,215.9391,11400.0
2013-07-16 15:50:00,263.08,263.08,262.55,262.56,6400.0,215.9719,215.9719,215.5368,215.545,6400.0
2013-07-16 15:55:00,262.56,263.03,262.5,262.68,10800.0,215.545,215.9308,215.4957,215.6435,10800.0
2013-07-17 09:30:00,259.57,260.75,257.04,258.51,18200.0,213.0904,214.0591,211.0134,212.2202,18200.0
2013-07-17 09:35:00,259.0,259.69,258.26,259.22,10500.0,212.6225,213.1889,212.015,212.8031,10500.0
2013-07-17 09:40:00,259.19,259.4,258.33,258.77,10200.0,212.7784,212.9508,212.0724,212.4337,10200.0
2013-07-17 09:45:00,258.6,259.26,257.73,258.62,23800.0,212.2941,212.8359,211.5799,212.3105,23800.0
2013-07-17 09:50:00,258.64,258.67,256.89,257.61,17400.0,212.3269,212.3516,210.8903,211.4814,17400.0
2013-07-17 09:55:00,257.62,257.78,256.86,257.78,10300.0,211.4896,211.6209,210.8657,211.6209,10300.0
2013-07-17 10:00:00,257.73,258.34,257.31,257.42,10000.0,211.5799,212.0807,211.2351,211.3254,10000.0
2013-07-17 10:05:00,257.42,258.6,257.14,258.07,4500.0,211.3254,212.2941,211.0955,211.859,4500.0
2013-07-17 10:10:00,258.42,259.11,258.05,259.09,6900.0,212.1463,212.7128,211.8426,212.6964,6900.0
2013-07-17 10:15:00,259.11,262.61,259.05,262.16,44000.0,212.7128,215.586,212.6635,215.2166,44000.0
2013-07-17 10:20:00,261.95,263.06,261.37,263.06,8300.0,215.0442,215.9555,214.5681,215.9555,8300.0
2013-07-17 10:25:00,263.0,263.0,262.05,262.09,7000.0,215.9062,215.9062,215.1263,215.1592,7000.0
2013-07-17 10:30:00,262.09,262.23,261.18,261.32,4900.0,215.1592,215.2741,214.4121,214.527,4900.0
2013-07-17 10:35:00,261.59,262.48,261.5,261.85,4100.0,214.7487,215.4793,214.6748,214.9621,4100.0
2013-07-17 10:40:00,261.64,261.78,261.23,261.25,3700.0,214.7897,214.9047,214.4532,214.4696,3700.0
2013-07-17 10:45:00,261.2,261.2,260.25,260.41,3600.0,214.4285,214.4285,213.6486,213.78,3600.0
2013-07-17 10:50:00,260.4,261.91,260.4,261.64,1600.0,213.7718,215.0114,213.7718,214.7897,1600.0
2013-07-17 10:55:00,261.5,263.54,261.5,262.9,7200.0,214.6748,216.3495,214.6748,215.8241,7200.0
2013-07-17 11:00:00,262.9,264.34,262.9,263.43,5900.0,215.8241,217.0063,215.8241,216.2592,5900.0
2013-07-17 11:05:00,262.98,264.13,262.98,263.82,3900.0,215.8898,216.8339,215.8898,216.5794,3900.0
2013-07-17 11:10:00,263.88,264.19,263.39,263.96,5000.0,216.6286,216.8831,216.2264,216.6943,5000.0
2013-07-17 11:15:00,264.05,264.05,263.33,263.53,4500.0,216.7682,216.7682,216.1771,216.3413,4500.0
2013-07-17 11:20:00,263.32,264.11,263.32,263.7,3400.0,216.1689,216.8175,216.1689,216.4809,3400.0
2013-07-17 11:25:00,263.42,263.93,263.42,263.91,2500.0,216.251,216.6697,216.251,216.6533,2500.0
2013-07-17 11:30:00,263.65,263.71,261.32,262.35,8100.0,216.4398,216.4891,214.527,215.3726,8100.0
2013-07-17 11:35:00,261.79,262.34,261.77,262.0,1100.0,214.9129,215.3644,214.8965,215.0853,1100.0
2013-07-17 11:40:00,262.16,262.16,261.39,261.71,1900.0,215.2166,215.2166,214.5845,214.8472,1900.0
2013-07-17 11:45:00,261.39,261.56,261.38,261.54,600.0,214.5845,214.7241,214.5763,214.7076,600.0
2013-07-17 11:50:00,261.37,261.48,260.26,260.95,7700.0,214.5681,214.6584,213.6568,214.2233,7700.0
2013-07-17 11:55:00,260.92,261.49,259.46,261.42,6000.0,214.1987,214.6666,213.0001,214.6091,6000.0
2013-07-17 12:00:00,261.19,261.44,261.14,261.43,3500.0,214.4203,214.6256,214.3793,214.6173,3500.0
2013-07-17 12:05:00,261.44,262.35,261.4,261.98,3400.0,214.6256,215.3726,214.5927,215.0689,3400.0
2013-07-17 12:10:00,262.32,262.5,262.13,262.5,3700.0,215.348,215.4957,215.192,215.4957,3700.0
2013-07-17 12:15:00,263.05,263.46,262.79,263.46,3400.0,215.9473,216.2838,215.7338,216.2838,3400.0
2013-07-17 12:20:00,263.51,263.78,263.19,263.35,5600.0,216.3249,216.5465,216.0622,216.1935,5600.0
2013-07-17 12:25:00,263.28,264.27,263.28,263.81,5800.0,216.1361,216.9488,216.1361,216.5712,5800.0
2013-07-17 12:30:00,264.03,264.03,263.12,263.61,2800.0,216.7518,216.7518,216.0047,216.407,2800.0
2013-07-17 12:35:00,263.74,263.74,262.77,262.77,1800.0,216.5137,216.5137,215.7174,215.7174,1800.0
2013-07-17 12:40:00,262.93,263.18,262.92,262.92,800.0,215.8487,216.054,215.8405,215.8405,800.0
2013-07-17 12:45:00,262.99,263.12,262.96,263.06,3300.0,215.898,216.0047,215.8734,215.9555,3300.0
2013-07-17 12:50:00,263.15,263.16,262.91,262.91,900.0,216.0294,216.0376,215.8323,215.8323,900.0
2013-07-17 12:55:00,262.95,262.98,262.73,262.96,600.0,215.8652,215.8898,215.6846,215.8734,600.0
2013-07-17 13:00:00,262.98,262.99,262.25,262.25,3200.0,215.8898,215.898,215.2905,215.2905,3200.0
2013-07-17 13:05:00,261.98,262.05,261.98,262.05,600.0,215.0689,215.1263,215.0689,215.1263,600.0
2013-07-17 13:10:00,262.0,262.0,261.55,261.55,1500.0,215.0853,215.0853,214.7159,214.7159,1500.0
2013-07-17 13:15:00,261.66,261.98,260.98,261.32,6000.0,214.8062,215.0689,214.2479,214.527,6000.0
2013-07-17 13:20:00,261.36,261.88,261.34,261.88,3600.0,214.5599,214.9868,214.5435,214.9868,3600.0
2013-07-17 13:25:00,261.66,261.89,261.5,261.51,2200.0,214.8062,214.995,214.6748,214.683,2200.0
2013-07-17 13:30:00,262.05,262.14,261.43,261.44,3000.0,215.1263,215.2002,214.6173,214.6256,3000.0
2013-07-17 13:35:00,261.36,261.36,260.78,261.03,4800.0,214.5599,214.5599,214.0837,214.289,4800.0
2013-07-17 13:40:00,260.77,261.13,260.17,260.17,8100.0,214.0755,214.3711,213.583,213.583,8100.0
2013-07-17 13:45:00,260.17,260.65,259.85,260.65,13300.0,213.583,213.977,213.3203,213.977,13300.0
2013-07-17 13:50:00,260.7,260.91,259.91,260.34,6700.0,214.0181,214.1905,213.3695,213.7225,6700.0
2013-07-17 13:55:00,260.31,260.49,259.9,260.1,2200.0,213.6979,213.8457,213.3613,213.5255,2200.0
2013-07-17 14:00:00,260.24,261.38,260.24,260.59,4900.0,213.6404,214.5763,213.6404,213.9278,4900.0
2013-07-17 14:05:00,260.63,261.16,260.63,260.91,1800.0,213.9606,214.3957,213.9606,214.1905,1800.0
2013-07-17 14:10:00,261.19,261.5,260.93,261.31,1300.0,214.4203,214.6748,214.2069,214.5188,1300.0
2013-07-17 14:15:00,261.23,261.53,261.09,261.34,1400.0,214.4532,214.6994,214.3382,214.5435,1400.0
2013-07-17 14:20:00,261.44,261.69,261.4,261.51,1400.0,214.6256,214.8308,214.5927,214.683,1400.0
2013-07-17 14:25:00,261.67,262.13,261.66,261.92,3200.0,214.8144,215.192,214.8062,215.0196,3200.0
2013-07-17 14:30:00,261.92,261.92,260.57,260.86,3300.0,215.0196,215.0196,213.9113,214.1494,3300.0
2013-07-17 14:35:00,261.06,261.76,261.06,261.64,1800.0,214.3136,214.8883,214.3136,214.7897,1800.0
2013-07-17 14:40:00,261.39,261.62,261.39,261.48,800.0,214.5845,214.7733,214.5845,214.6584,800.0
2013-07-17 14:45:00,261.53,261.57,260.74,260.82,2500.0,214.6994,214.7323,214.0509,214.1166,2500.0
2013-07-17 14:50:00,260.94,260.94,260.34,260.7,3400.0,214.2151,214.2151,213.7225,214.0181,3400.0
2013-07-17 14:55:00,260.77,260.92,260.11,260.5,5300.0,214.0755,214.1987,213.5337,213.8539,5300.0
2013-07-17 15:00:00,260.62,261.06,260.52,260.9,7800.0,213.9524,214.3136,213.8703,214.1822,7800.0
2013-07-17 15:05:00,260.97,261.73,260.86,261.73,9000.0,214.2397,214.8636,214.1494,214.8636,9000.0
2013-07-17 15:10:00,261.66,261.88,261.62,261.71,2700.0,214.8062,214.9868,214.7733,214.8472,2700.0
2013-07-17 15:15:00,261.75,262.37,261.61,262.08,7000.0,214.88,215.389,214.7651,215.151,7000.0
2013-07-17 15:20:00,262.43,262.43,261.28,262.11,2700.0,215.4383,215.4383,214.4942,215.1756,2700.0
2013-07-17 15:25:00,262.23,262.35,261.81,262.35,1600.0,215.2741,215.3726,214.9293,215.3726,1600.0
2013-07-17 15:30:00,262.28,262.28,261.63,261.63,6300.0,215.3151,215.3151,214.7815,214.7815,6300.0
2013-07-17 15:35:00,261.56,261.99,261.54,261.99,5200.0,214.7241,215.0771,214.7076,215.0771,5200.0
2013-07-17 15:40:00,261.71,262.06,261.54,261.7,8800.0,214.8472,215.1345,214.7076,214.839,8800.0
2013-07-17 15:45:00,261.79,262.27,261.78,261.97,8300.0,214.9129,215.3069,214.9047,215.0606,8300.0
2013-07-17 15:50:00,262.08,262.66,262.03,262.32,6000.0,215.151,215.6271,215.1099,215.348,6000.0
2013-07-17 15:55:00,262.39,262.9,262.03,262.59,12700.0,215.4054,215.8241,215.1099,215.5696,12700.0
2013-07-18 09:30:00,262.65,265.27,262.65,262.67,6300.0,215.6189,217.7697,215.6189,215.6353,6300.0
2013-07-18 09:35:00,262.5,262.5,260.31,260.6,3500.0,215.4957,215.4957,213.6979,213.936,3500.0
2013-07-18 09:40:00,260.6,261.02,260.04,260.3,9300.0,213.936,214.2808,213.4762,213.6897,9300.0
2013-07-18 09:45:00,260.6,261.33,260.34,261.33,11700.0,213.936,214.5352,213.7225,214.5352,11700.0
2013-07-18 09:50:00,261.22,261.82,261.0,261.82,8500.0,214.4449,214.9375,214.2643,214.9375,8500.0
2013-07-18 09:55:00,262.01,262.05,261.11,261.27,18100.0,215.0935,215.1263,214.3546,214.486,18100.0
2013-07-18 10:00:00,261.28,261.49,261.05,261.49,7300.0,214.4942,214.6666,214.3054,214.6666,7300.0
2013-07-18 10:05:00,261.44,261.85,261.4,261.76,5300.0,214.6256,214.9621,214.5927,214.8883,5300.0
2013-07-18 10:10:00,261.72,261.9,261.48,261.71,1600.0,214.8554,215.0032,214.6584,214.8472,1600.0
2013-07-18 10:15:00,261.56,262.02,261.56,261.97,5200.0,214.7241,215.1017,214.7241,215.0606,5200.0
2013-07-18 10:20:00,262.27,262.39,261.95,262.27,4300.0,215.3069,215.4054,215.0442,215.3069,4300.0
2013-07-18 10:25:00,262.28,263.23,262.13,263.23,8000.0,215.3151,216.095,215.192,216.095,8000.0
2013-07-18 10:30:00,263.43,263.55,263.04,263.32,3200.0,216.2592,216.3577,215.9391,216.1689,3200.0
2013-07-18 10:35:00,263.27,263.63,263.12,263.22,8200.0,216.1279,216.4234,216.0047,216.0868,8200.0
2013-07-18 10:40:00,263.24,263.52,263.15,263.38,1800.0,216.1032,216.3331,216.0294,216.2182,1800.0
2013-07-18 10:45:00,263.42,263.42,263.19,263.19,700.0,216.251,216.251,216.0622,216.0622,700.0
2013-07-18 10:50:00,263.2,263.58,263.2,263.4,2100.0,216.0704,216.3824,216.0704,216.2346,2100.0
2013-07-18 10:55:00,263.08,263.58,263.08,263.32,1800.0,215.9719,216.3824,215.9719,216.1689,1800.0
2013-07-18 11:00:00,263.41,263.75,263.4,263.58,4400.0,216.2428,216.5219,216.2346,216.3824,4400.0
2013-07-18 11:05:00,263.65,263.78,263.48,263.68,4600.0,216.4398,216.5465,216.3003,216.4644,4600.0
2013-07-18 11:10:00,263.68,264.12,263.62,263.75,6600.0,216.4644,216.8257,216.4152,216.5219,6600.0
2013-07-18 11:15:00,264.07,264.51,263.98,264.51,3600.0,216.7846,217.1458,216.7107,217.1458,3600.0
2013-07-18 11:20:00,264.5,264.7,264.12,264.48,1200.0,217.1376,217.3018,216.8257,217.1212,1200.0
2013-07-18 11:25:00,264.47,264.48,263.94,264.22,2000.0,217.113,217.1212,216.6779,216.9078,2000.0
2013-07-18 11:30:00,264.58,264.63,264.38,264.38,1700.0,217.2033,217.2443,217.0391,217.0391,1700.0
2013-07-18 11:35:00,264.35,264.35,263.6,263.63,4000.0,217.0145,217.0145,216.3988,216.4234,4000.0
2013-07-18 11:40:00,263.55,264.15,263.38,263.95,3100.0,216.3577,216.8503,216.2182,216.6861,3100.0
2013-07-18 11:45:00,263.8,263.8,263.21,263.21,800.0,216.563,216.563,216.0786,216.0786,800.0
2013-07-18 11:50:00,263.4,263.86,263.4,263.6,4200.0,216.2346,216.6122,216.2346,216.3988,4200.0
2013-07-18 11:55:00,263.39,263.46,263.2,263.2,1700.0,216.2264,216.2838,216.0704,216.0704,1700.0
2013-07-18 12:00:00,263.14,263.3,262.39,262.39,1400.0,216.0211,216.1525,215.4054,215.4054,1400.0
2013-07-18 12:05:00,262.37,263.2,262.35,262.78,2800.0,215.389,216.0704,215.3726,215.7256,2800.0
2013-07-18 12:10:00,262.2,262.74,262.09,262.54,1700.0,215.2495,215.6928,215.1592,215.5286,1700.0
2013-07-18 12:15:00,262.43,262.92,262.4,262.79,5000.0,215.4383,215.8405,215.4137,215.7338,5000.0
2013-07-18 12:20:00,262.91,262.91,262.27,262.3,3100.0,215.8323,215.8323,215.3069,215.3316,3100.0
2013-07-18 12:25:00,262.32,262.68,262.15,262.68,38300.0,215.348,215.6435,215.2084,215.6435,38300.0
2013-07-18 12:30:00,262.58,262.68,262.49,262.5,1100.0,215.5614,215.6435,215.4875,215.4957,1100.0
2013-07-18 12:35:00,262.51,262.51,262.3,262.49,21800.0,215.504,215.504,215.3316,215.4875,21800.0
2013-07-18 12:40:00,262.68,262.72,261.84,261.95,2200.0,215.6435,215.6764,214.9539,215.0442,2200.0
2013-07-18 12:45:00,262.11,262.64,261.83,262.55,2700.0,215.1756,215.6107,214.9457,215.5368,2700.0
2013-07-18 12:50:00,262.38,262.58,262.38,262.58,200.0,215.3972,215.5614,215.3972,215.5614,200.0
2013-07-18 12:55:00,262.73,263.07,262.73,263.04,4300.0,215.6846,215.9637,215.6846,215.9391,4300.0
2013-07-18 13:00:00,262.99,263.26,262.99,263.1,600.0,215.898,216.1197,215.898,215.9883,600.0
2013-07-18 13:05:00,262.95,263.33,262.95,263.14,3400.0,215.8652,216.1771,215.8652,216.0211,3400.0
2013-07-18 13:10:00,263.14,263.46,262.98,263.46,2800.0,216.0211,216.2838,215.8898,216.2838,2800.0
2013-07-18 13:15:00,263.1,263.13,262.82,262.82,1400.0,215.9883,216.0129,215.7584,215.7584,1400.0
2013-07-18 13:20:00,262.65,262.65,262.54,262.62,1500.0,215.6189,215.6189,215.5286,215.5943,1500.0
2013-07-18 13:25:00,262.58,262.82,262.53,262.74,1500.0,215.5614,215.7584,215.5204,215.6928,1500.0
2013-07-18 13:30:00,262.71,262.8,262.56,262.64,1900.0,215.6681,215.742,215.545,215.6107,1900.0
2013-07-18 13:35:00,262.55,262.55,262.53,262.53,900.0,215.5368,215.5368,215.5204,215.5204,900.0
2013-07-18 13:40:00,262.76,262.77,262.52,262.57,900.0,215.7092,215.7174,215.5122,215.5532,900.0
2013-07-18 13:45:00,262.69,262.77,262.66,262.77,800.0,215.6517,215.7174,215.6271,215.7174,800.0
2013-07-18 13:50:00,262.73,262.73,262.26,262.43,2200.0,215.6846,215.6846,215.2987,215.4383,2200.0
2013-07-18 13:55:00,262.77,263.41,262.76,263.41,2300.0,215.7174,216.2428,215.7092,216.2428,2300.0
2013-07-18 14:00:00,263.26,263.28,262.99,262.99,1100.0,216.1197,216.1361,215.898,215.898,1100.0
2013-07-18 14:05:00,262.87,263.0,262.81,262.82,1400.0,215.7995,215.9062,215.7502,215.7584,1400.0
2013-07-18 14:10:00,262.84,263.03,262.83,263.03,1700.0,215.7749,215.9308,215.7667,215.9308,1700.0
2013-07-18 14:15:00,262.89,263.19,262.77,262.87,4400.0,215.8159,216.0622,215.7174,215.7995,4400.0
2013-07-18 14:20:00,262.88,263.38,262.82,263.16,3700.0,215.8077,216.2182,215.7584,216.0376,3700.0
2013-07-18 14:25:00,263.17,263.35,262.97,263.25,4000.0,216.0458,216.1935,215.8816,216.1114,4000.0
2013-07-18 14:30:00,263.39,263.39,263.03,263.11,3400.0,216.2264,216.2264,215.9308,215.9965,3400.0
2013-07-18 14:35:00,263.06,263.09,262.9,262.9,1000.0,215.9555,215.9801,215.8241,215.8241,1000.0
2013-07-18 14:40:00,262.99,263.19,262.64,262.79,5800.0,215.898,216.0622,215.6107,215.7338,5800.0
2013-07-18 14:45:00,262.76,263.33,262.76,262.9,6200.0,215.7092,216.1771,215.7092,215.8241,6200.0
2013-07-18 14:50:00,263.02,263.16,262.81,262.81,1100.0,215.9226,216.0376,215.7502,215.7502,1100.0
2013-07-18 14:55:00,263.04,263.23,262.93,263.01,3800.0,215.9391,216.095,215.8487,215.9144,3800.0
2013-07-18 15:00:00,262.98,263.07,262.98,263.03,1000.0,215.8898,215.9637,215.8898,215.9308,1000.0
2013-07-18 15:05:00,263.0,263.04,262.44,262.5,5400.0,215.9062,215.9391,215.4465,215.4957,5400.0
2013-07-18 15:10:00,262.59,262.66,262.39,262.39,1500.0,215.5696,215.6271,215.4054,215.4054,1500.0
2013-07-18 15:15:00,262.38,262.84,262.38,262.84,3600.0,215.3972,215.7749,215.3972,215.7749,3600.0
2013-07-18 15:20:00,262.92,262.92,262.2,262.53,5800.0,215.8405,215.8405,215.2495,215.5204,5800.0
2013-07-18 15:25:00,262.73,262.9,262.71,262.82,3900.0,215.6846,215.8241,215.6681,215.7584,3900.0
2013-07-18 15:30:00,262.91,263.08,262.72,262.72,5400.0,215.8323,215.9719,215.6764,215.6764,5400.0
2013-07-18 15:35:00,262.8,262.85,262.7,262.7,2700.0,215.742,215.7831,215.6599,215.6599,2700.0
2013-07-18 15:40:00,262.68,263.0,262.58,262.81,4100.0,215.6435,215.9062,215.5614,215.7502,4100.0
2013-07-18 15:45:00,262.81,263.03,262.81,263.0,5600.0,215.7502,215.9308,215.7502,215.9062,5600.0
2013-07-18 15:50:00,263.0,263.16,262.93,262.97,6000.0,215.9062,216.0376,215.8487,215.8816,6000.0
2013-07-18 15:55:00,262.81,263.2,262.79,263.2,7900.0,215.7502,216.0704,215.7338,216.0704,7900.0
2013-07-19 09:30:00,263.64,264.21,263.53,263.53,37300.0,216.4316,216.8995,216.3413,216.3413,37300.0
2013-07-19 09:35:00,263.3,263.5,263.11,263.5,1100.0,216.1525,216.3167,215.9965,216.3167,1100.0
2013-07-19 09:40:00,263.46,263.79,263.24,263.74,1800.0,216.2838,216.5548,216.1032,216.5137,1800.0
2013-07-19 09:45:00,263.85,263.85,263.14,263.14,1000.0,216.604,216.604,216.0211,216.0211,1000.0
2013-07-19 09:50:00,263.3,263.32,263.3,263.32,200.0,216.1525,216.1689,216.1525,216.1689,200.0
2013-07-19 09:55:00,263.59,263.59,263.17,263.27,2100.0,216.3906,216.3906,216.0458,216.1279,2100.0
2013-07-19 10:00:00,263.27,263.5,263.27,263.29,1500.0,216.1279,216.3167,216.1279,216.1443,1500.0
2013-07-19 10:05:00,263.29,263.29,263.0,263.0,1400.0,216.1443,216.1443,215.9062,215.9062,1400.0
2013-07-19 10:10:00,263.22,263.49,263.21,263.26,1300.0,216.0868,216.3085,216.0786,216.1197,1300.0
2013-07-19 10:15:00,263.43,263.43,262.74,262.74,800.0,216.2592,216.2592,215.6928,215.6928,800.0
2013-07-19 10:20:00,262.68,263.01,262.59,262.7,2100.0,215.6435,215.9144,215.5696,215.6599,2100.0
2013-07-19 10:25:00,262.81,262.81,262.12,262.35,3800.0,215.7502,215.7502,215.1838,215.3726,3800.0
2013-07-19 10:30:00,262.35,262.85,262.35,262.74,2100.0,215.3726,215.7831,215.3726,215.6928,2100.0
2013-07-19 10:35:00,262.9,262.9,262.68,262.68,500.0,215.8241,215.8241,215.6435,215.6435,500.0
2013-07-19 10:40:00,262.56,262.56,262.11,262.11,1900.0,215.545,215.545,215.1756,215.1756,1900.0
2013-07-19 10:45:00,262.14,262.54,262.14,262.36,1100.0,215.2002,215.5286,215.2002,215.3808,1100.0
2013-07-19 10:50:00,262.37,262.69,262.37,262.65,1900.0,215.389,215.6517,215.389,215.6189,1900.0
2013-07-19 10:55:00,262.64,262.87,262.56,262.63,6900.0,215.6107,215.7995,215.545,215.6025,6900.0
2013-07-19 11:00:00,262.51,262.67,262.43,262.45,3300.0,215.504,215.6353,215.4383,215.4547,3300.0
2013-07-19 11:05:00,262.38,262.51,262.19,262.49,2600.0,215.3972,215.504,215.2413,215.4875,2600.0
2013-07-19 11:10:00,262.7,262.7,262.65,262.65,300.0,215.6599,215.6599,215.6189,215.6189,300.0
2013-07-19 11:15:00,262.64,262.65,262.4,262.51,2600.0,215.6107,215.6189,215.4137,215.504,2600.0
2013-07-19 11:20:00,262.43,262.64,262.43,262.52,1500.0,215.4383,215.6107,215.4383,215.5122,1500.0
2013-07-19 11:25:00,262.4,262.52,262.4,262.52,700.0,215.4137,215.5122,215.4137,215.5122,700.0
2013-07-19 11:30:00,262.45,262.66,262.45,262.66,700.0,215.4547,215.6271,215.4547,215.6271,700.0
2013-07-19 11:35:00,262.68,262.81,262.64,262.68,1100.0,215.6435,215.7502,215.6107,215.6435,1100.0
2013-07-19 11:40:00,262.69,262.8,262.5,262.5,2600.0,215.6517,215.742,215.4957,215.4957,2600.0
2013-07-19 11:45:00,262.5,262.5,262.5,262.5,0.0,215.4957,215.4957,215.4957,215.4957,0.0
2013-07-19 11:50:00,262.58,262.72,262.5,262.66,2800.0,215.5614,215.6764,215.4957,215.6271,2800.0
2013-07-19 11:55:00,262.66,262.67,262.6,262.6,300.0,215.6271,215.6353,215.5778,215.5778,300.0
2013-07-19 12:00:00,262.84,262.84,262.81,262.81,600.0,215.7749,215.7749,215.7502,215.7502,600.0
2013-07-19 12:05:00,262.83,263.09,262.82,263.09,800.0,215.7667,215.9801,215.7584,215.9801,800.0
2013-07-19 12:10:00,262.92,262.92,262.68,262.68,1300.0,215.8405,215.8405,215.6435,215.6435,1300.0
2013-07-19 12:15:00,262.79,262.84,262.48,262.48,4400.0,215.7338,215.7749,215.4793,215.4793,4400.0
2013-07-19 12:20:00,262.41,262.51,262.33,262.36,2700.0,215.4219,215.504,215.3562,215.3808,2700.0
2013-07-19 12:25:00,262.32,262.44,262.32,262.38,900.0,215.348,215.4465,215.348,215.3972,900.0
2013-07-19 12:30:00,262.34,262.34,262.23,262.23,700.0,215.3644,215.3644,215.2741,215.2741,700.0
2013-07-19 12:35:00,262.21,262.21,262.01,262.01,800.0,215.2577,215.2577,215.0935,215.0935,800.0
2013-07-19 12:40:00,262.01,262.06,261.96,262.06,1500.0,215.0935,215.1345,215.0524,215.1345,1500.0
2013-07-19 12:45:00,261.92,262.05,261.88,261.88,1100.0,215.0196,215.1263,214.9868,214.9868,1100.0
2013-07-19 12:50:00,261.97,261.97,261.97,261.97,100.0,215.0606,215.0606,215.0606,215.0606,100.0
2013-07-19 12:55:00,262.0,262.13,261.92,261.92,1700.0,215.0853,215.192,215.0196,215.0196,1700.0
2013-07-19 13:00:00,262.0,262.0,261.91,261.91,200.0,215.0853,215.0853,215.0114,215.0114,200.0
2013-07-19 13:05:00,261.97,262.0,261.97,261.98,700.0,215.0606,215.0853,215.0606,215.0689,700.0
2013-07-19 13:10:00,262.0,262.26,262.0,262.04,1100.0,215.0853,215.2987,215.0853,215.1181,1100.0
2013-07-19 13:15:00,262.25,262.25,262.14,262.15,400.0,215.2905,215.2905,215.2002,215.2084,400.0
2013-07-19 13:20:00,262.22,262.35,262.15,262.19,2000.0,215.2659,215.3726,215.2084,215.2413,2000.0
2013-07-19 13:25:00,262.09,262.09,262.09,262.09,100.0,215.1592,215.1592,215.1592,215.1592,100.0
2013-07-19 13:30:00,262.19,262.67,262.19,262.6,1600.0,215.2413,215.6353,215.2413,215.5778,1600.0
2013-07-19 13:35:00,262.58,262.58,262.41,262.44,1500.0,215.5614,215.5614,215.4219,215.4465,1500.0
2013-07-19 13:40:00,262.12,262.37,262.11,262.37,1200.0,215.1838,215.389,215.1756,215.389,1200.0
2013-07-19 13:45:00,262.35,262.35,262.06,262.15,2200.0,215.3726,215.3726,215.1345,215.2084,2200.0
2013-07-19 13:50:00,261.98,262.12,261.98,262.08,600.0,215.0689,215.1838,215.0689,215.151,600.0
2013-07-19 13:55:00,262.06,262.21,261.98,262.05,700.0,215.1345,215.2577,215.0689,215.1263,700.0
2013-07-19 14:00:00,262.0,262.12,261.95,261.97,2600.0,215.0853,215.1838,215.0442,215.0606,2600.0
2013-07-19 14:05:00,262.02,262.25,262.02,262.05,800.0,215.1017,215.2905,215.1017,215.1263,800.0
2013-07-19 14:10:00,262.24,262.58,262.16,262.58,1000.0,215.2823,215.5614,215.2166,215.5614,1000.0
2013-07-19 14:15:00,262.56,262.84,262.54,262.74,3000.0,215.545,215.7749,215.5286,215.6928,3000.0
2013-07-19 14:20:00,262.75,262.75,262.35,262.35,8200.0,215.701,215.701,215.3726,215.3726,8200.0
2013-07-19 14:25:00,262.34,262.39,262.26,262.39,3200.0,215.3644,215.4054,215.2987,215.4054,3200.0
2013-07-19 14:30:00,262.37,262.69,262.35,262.59,5300.0,215.389,215.6517,215.3726,215.5696,5300.0
2013-07-19 14:35:00,262.51,262.88,262.38,262.71,8000.0,215.504,215.8077,215.3972,215.6681,8000.0
2013-07-19 14:40:00,262.76,262.77,262.51,262.61,6900.0,215.7092,215.7174,215.504,215.586,6900.0
2013-07-19 14:45:00,262.64,262.88,262.61,262.88,8600.0,215.6107,215.8077,215.586,215.8077,8600.0
2013-07-19 14:50:00,262.95,263.09,262.8,262.8,3600.0,215.8652,215.9801,215.742,215.742,3600.0
2013-07-19 14:55:00,262.75,262.84,262.69,262.69,900.0,215.701,215.7749,215.6517,215.6517,900.0
2013-07-19 15:00:00,262.75,262.8,262.63,262.76,700.0,215.701,215.742,215.6025,215.7092,700.0
2013-07-19 15:05:00,262.77,262.88,262.56,262.74,6600.0,215.7174,215.8077,215.545,215.6928,6600.0
2013-07-19 15:10:00,262.73,262.97,262.67,262.87,9400.0,215.6846,215.8816,215.6353,215.7995,9400.0
2013-07-19 15:15:00,262.93,263.3,262.88,263.17,21300.0,215.8487,216.1525,215.8077,216.0458,21300.0
2013-07-19 15:20:00,263.22,263.36,262.83,262.87,12400.0,216.0868,216.2018,215.7667,215.7995,12400.0
2013-07-19 15:25:00,263.0,263.0,262.52,262.52,3700.0,215.9062,215.9062,215.5122,215.5122,3700.0
2013-07-19 15:30:00,262.61,262.69,262.54,262.63,2300.0,215.586,215.6517,215.5286,215.6025,2300.0
2013-07-19 15:35:00,262.68,262.69,262.4,262.51,2600.0,215.6435,215.6517,215.4137,215.504,2600.0
2013-07-19 15:40:00,262.52,262.98,262.43,262.92,8000.0,215.5122,215.8898,215.4383,215.8405,8000.0
2013-07-19 15:45:00,262.98,263.34,262.98,263.26,11200.0,215.8898,216.1853,215.8898,216.1197,11200.0
2013-07-19 15:50:00,263.3,263.32,263.09,263.09,10100.0,216.1525,216.1689,215.9801,215.9801,10100.0
2013-07-19 15:55:00,263.09,263.12,262.38,262.57,36500.0,215.9801,216.0047,215.3972,215.5532,36500.0
2013-07-22 09:30:00,261.1,262.33,261.1,261.26,9900.0,214.3464,215.3562,214.3464,214.4778,9900.0
2013-07-22 09:35:00,261.65,261.8,261.24,261.45,1900.0,214.7979,214.9211,214.4614,214.6338,1900.0
2013-07-22 09:40:00,262.1,262.15,261.52,261.99,1800.0,215.1674,215.2084,214.6912,215.0771,1800.0
2013-07-22 09:45:00,261.71,261.83,261.71,261.73,2400.0,214.8472,214.9457,214.8472,214.8636,2400.0
2013-07-22 09:50:00,261.79,262.37,261.53,261.81,13000.0,214.9129,215.389,214.6994,214.9293,13000.0
2013-07-22 09:55:00,262.08,262.34,261.85,261.96,500.0,215.151,215.3644,214.9621,215.0524,500.0
2013-07-22 10:00:00,262.15,262.32,261.96,262.04,3500.0,215.2084,215.348,215.0524,215.1181,3500.0
2013-07-22 10:05:00,262.05,262.06,261.83,261.97,3500.0,215.1263,215.1345,214.9457,215.0606,3500.0
2013-07-22 10:10:00,261.96,262.24,261.96,262.04,3700.0,215.0524,215.2823,215.0524,215.1181,3700.0
2013-07-22 10:15:00,262.2,262.6,262.16,262.49,1700.0,215.2495,215.5778,215.2166,215.4875,1700.0
2013-07-22 10:20:00,262.67,262.67,262.42,262.42,300.0,215.6353,215.6353,215.4301,215.4301,300.0
2013-07-22 10:25:00,262.59,262.59,261.96,261.96,2400.0,215.5696,215.5696,215.0524,215.0524,2400.0
2013-07-22 10:30:00,261.98,262.23,261.62,261.62,4600.0,215.0689,215.2741,214.7733,214.7733,4600.0
2013-07-22 10:35:00,261.68,261.99,261.68,261.83,1700.0,214.8226,215.0771,214.8226,214.9457,1700.0
2013-07-22 10:40:00,261.98,262.0,261.86,261.86,600.0,215.0689,215.0853,214.9703,214.9703,600.0
2013-07-22 10:45:00,261.86,262.31,261.86,262.29,4300.0,214.9703,215.3398,214.9703,215.3233,4300.0
2013-07-22 10:50:00,262.45,262.49,261.89,262.18,4700.0,215.4547,215.4875,214.995,215.233,4700.0
2013-07-22 10:55:00,262.2,262.28,261.77,261.77,4500.0,215.2495,215.3151,214.8965,214.8965,4500.0
2013-07-22 11:00:00,262.0,262.29,262.0,262.29,1600.0,215.0853,215.3233,215.0853,215.3233,1600.0
2013-07-22 11:05:00,262.45,262.82,262.32,262.56,3400.0,215.4547,215.7584,215.348,215.545,3400.0
2013-07-22 11:10:00,262.56,262.56,262.56,262.56,0.0,215.545,215.545,215.545,215.545,0.0
2013-07-22 11:15:00,262.58,262.59,262.58,262.59,200.0,215.5614,215.5696,215.5614,215.5696,200.0
2013-07-22 11:20:00,262.87,263.27,262.74,262.99,3700.0,215.7995,216.1279,215.6928,215.898,3700.0
2013-07-22 11:25:00,262.94,263.05,262.58,262.8,1000.0,215.857,215.9473,215.5614,215.742,1000.0
2013-07-22 11:30:00,262.79,262.96,262.21,262.96,13600.0,215.7338,215.8734,215.2577,215.8734,13600.0
2013-07-22 11:35:00,263.01,263.04,262.82,262.91,2500.0,215.9144,215.9391,215.7584,215.8323,2500.0
2013-07-22 11:40:00,263.05,263.08,262.61,262.61,2000.0,215.9473,215.9719,215.586,215.586,2000.0
2013-07-22 11:45:00,262.81,262.81,262.3,262.3,800.0,215.7502,215.7502,215.3316,215.3316,800.0
2013-07-22 11:50:00,262.24,262.24,261.84,262.15,6100.0,215.2823,215.2823,214.9539,215.2084,6100.0
2013-07-22 11:55:00,262.18,262.18,261.72,262.09,2200.0,215.233,215.233,214.8554,215.1592,2200.0
2013-07-22 12:00:00,262.29,262.49,261.98,261.98,3500.0,215.3233,215.4875,215.0689,215.0689,3500.0
2013-07-22 12:05:00,261.95,262.19,261.93,262.19,1700.0,215.0442,215.2413,215.0278,215.2413,1700.0
2013-07-22 12:10:00,262.23,262.23,261.72,261.9,2000.0,215.2741,215.2741,214.8554,215.0032,2000.0
2013-07-22 12:15:00,261.86,261.86,261.76,261.78,500.0,214.9703,214.9703,214.8883,214.9047,500.0
2013-07-22 12:20:00,261.79,261.81,261.59,261.61,1800.0,214.9129,214.9293,214.7487,214.7651,1800.0
2013-07-22 12:25:00,261.5,261.55,261.39,261.55,1000.0,214.6748,214.7159,214.5845,214.7159,1000.0
2013-07-22 12:30:00,261.55,261.72,261.46,261.61,2500.0,214.7159,214.8554,214.642,214.7651,2500.0
2013-07-22 12:35:00,261.62,261.63,261.08,261.35,3900.0,214.7733,214.7815,214.33,214.5517,3900.0
2013-07-22 12:40:00,261.16,261.4,261.16,261.16,400.0,214.3957,214.5927,214.3957,214.3957,400.0
2013-07-22 12:45:00,261.15,261.33,261.1,261.28,1500.0,214.3875,214.5352,214.3464,214.4942,1500.0
2013-07-22 12:50:00,261.32,261.54,261.2,261.32,1100.0,214.527,214.7076,214.4285,214.527,1100.0
2013-07-22 12:55:00,261.33,261.44,261.33,261.44,300.0,214.5352,214.6256,214.5352,214.6256,300.0
2013-07-22 13:00:00,261.44,261.68,261.36,261.59,3000.0,214.6256,214.8226,214.5599,214.7487,3000.0
2013-07-22 13:05:00,261.63,261.74,261.22,261.22,5100.0,214.7815,214.8718,214.4449,214.4449,5100.0
2013-07-22 13:10:00,261.2,261.3,260.84,260.86,2300.0,214.4285,214.5106,214.133,214.1494,2300.0
2013-07-22 13:15:00,260.85,260.95,260.56,260.65,3900.0,214.1412,214.2233,213.9031,213.977,3900.0
2013-07-22 13:20:00,260.66,260.68,260.49,260.61,3400.0,213.9852,214.0016,213.8457,213.9442,3400.0
2013-07-22 13:25:00,260.68,261.0,260.57,260.97,1600.0,214.0016,214.2643,213.9113,214.2397,1600.0
2013-07-22 13:30:00,260.99,260.99,260.73,260.85,1500.0,214.2561,214.2561,214.0427,214.1412,1500.0
2013-07-22 13:35:00,260.87,260.87,260.6,260.6,1600.0,214.1576,214.1576,213.936,213.936,1600.0
2013-07-22 13:40:00,260.56,260.68,260.44,260.44,5200.0,213.9031,214.0016,213.8046,213.8046,5200.0
2013-07-22 13:45:00,260.46,260.61,260.43,260.45,2000.0,213.821,213.9442,213.7964,213.8128,2000.0
2013-07-22 13:50:00,260.49,260.9,260.45,260.56,4600.0,213.8457,214.1822,213.8128,213.9031,4600.0
2013-07-22 13:55:00,260.67,260.82,260.3,260.82,5400.0,213.9934,214.1166,213.6897,214.1166,5400.0
2013-07-22 14:00:00,260.81,260.92,260.67,260.81,1300.0,214.1084,214.1987,213.9934,214.1084,1300.0
2013-07-22 14:05:00,260.88,261.22,260.88,261.21,6200.0,214.1658,214.4449,214.1658,214.4367,6200.0
2013-07-22 14:10:00,261.29,261.69,261.16,261.17,6500.0,214.5024,214.8308,214.3957,214.4039,6500.0
2013-07-22 14:15:00,261.18,261.31,261.18,261.25,2000.0,214.4121,214.5188,214.4121,214.4696,2000.0
2013-07-22 14:20:00,261.24,261.56,261.24,261.56,2800.0,214.4614,214.7241,214.4614,214.7241,2800.0
2013-07-22 14:25:00,261.6,261.66,261.21,261.35,17300.0,214.7569,214.8062,214.4367,214.5517,17300.0
2013-07-22 14:30:00,261.3,261.57,261.3,261.42,1400.0,214.5106,214.7323,214.5106,214.6091,1400.0
2013-07-22 14:35:00,261.46,261.46,261.3,261.32,2700.0,214.642,214.642,214.5106,214.527,2700.0
2013-07-22 14:40:00,261.38,261.59,261.36,261.46,5100.0,214.5763,214.7487,214.5599,214.642,5100.0
2013-07-22 14:45:00,261.32,261.52,261.32,261.4,700.0,214.527,214.6912,214.527,214.5927,700.0
2013-07-22 14:50:00,261.38,261.38,261.25,261.28,4800.0,214.5763,214.5763,214.4696,214.4942,4800.0
2013-07-22 14:55:00,261.39,261.42,260.96,261.09,8300.0,214.5845,214.6091,214.2315,214.3382,8300.0
2013-07-22 15:00:00,261.14,261.14,260.97,261.1,900.0,214.3793,214.3793,214.2397,214.3464,900.0
2013-07-22 15:05:00,261.09,261.35,261.05,261.31,5800.0,214.3382,214.5517,214.3054,214.5188,5800.0
2013-07-22 15:10:00,261.26,261.26,261.07,261.17,2300.0,214.4778,214.4778,214.3218,214.4039,2300.0
2013-07-22 15:15:00,261.25,261.41,261.25,261.35,7300.0,214.4696,214.6009,214.4696,214.5517,7300.0
2013-07-22 15:20:00,261.31,261.56,261.24,261.33,7700.0,214.5188,214.7241,214.4614,214.5352,7700.0
2013-07-22 15:25:00,261.39,261.57,261.36,261.57,2100.0,214.5845,214.7323,214.5599,214.7323,2100.0
2013-07-22 15:30:00,261.57,261.65,261.39,261.47,3800.0,214.7323,214.7979,214.5845,214.6502,3800.0
2013-07-22 15:35:00,261.4,261.43,261.07,261.12,5900.0,214.5927,214.6173,214.3218,214.3629,5900.0
2013-07-22 15:40:00,261.14,261.3,261.06,261.26,5500.0,214.3793,214.5106,214.3136,214.4778,5500.0
2013-07-22 15:45:00,261.27,261.27,261.01,261.14,10700.0,214.486,214.486,214.2726,214.3793,10700.0
2013-07-22 15:50:00,261.17,261.45,261.17,261.42,21100.0,214.4039,214.6338,214.4039,214.6091,21100.0
2013-07-22 15:55:00,261.39,261.6,261.38,261.58,14800.0,214.5845,214.7569,214.5763,214.7405,14800.0
2013-07-23 09:30:00,262.5,262.5,261.5,262.49,4500.0,215.4957,215.4957,214.6748,215.4875,4500.0
2013-07-23 09:35:00,262.39,262.49,262.39,262.49,200.0,215.4054,215.4875,215.4054,215.4875,200.0
2013-07-23 09:40:00,262.49,262.49,261.81,262.37,300.0,215.4875,215.4875,214.9293,215.389,300.0
2013-07-23 09:45:00,262.35,262.36,261.73,261.99,2200.0,215.3726,215.3808,214.8636,215.0771,2200.0
2013-07-23 09:50:00,261.94,261.94,261.24,261.56,1300.0,215.036,215.036,214.4614,214.7241,1300.0
2013-07-23 09:55:00,261.24,261.6,260.95,261.0,6600.0,214.4614,214.7569,214.2233,214.2643,6600.0
2013-07-23 10:00:00,261.1,261.1,260.59,260.85,1300.0,214.3464,214.3464,213.9278,214.1412,1300.0
2013-07-23 10:05:00,260.71,261.09,260.71,260.8,600.0,214.0263,214.3382,214.0263,214.1002,600.0
2013-07-23 10:10:00,260.59,260.75,260.45,260.75,1700.0,213.9278,214.0591,213.8128,214.0591,1700.0
2013-07-23 10:15:00,260.55,260.63,260.3,260.4,1400.0,213.8949,213.9606,213.6897,213.7718,1400.0
2013-07-23 10:20:00,260.0,260.22,260.0,260.22,400.0,213.4434,213.624,213.4434,213.624,400.0
2013-07-23 10:25:00,260.1,260.1,259.59,259.87,1700.0,213.5255,213.5255,213.1068,213.3367,1700.0
2013-07-23 10:30:00,259.77,259.81,259.59,259.62,1900.0,213.2546,213.2874,213.1068,213.1314,1900.0
2013-07-23 10:35:00,259.62,259.69,259.31,259.31,1100.0,213.1314,213.1889,212.877,212.877,1100.0
2013-07-23 10:40:00,259.31,259.43,259.18,259.21,2000.0,212.877,212.9755,212.7702,212.7949,2000.0
2013-07-23 10:45:00,259.18,259.31,258.84,259.0,7100.0,212.7702,212.877,212.4911,212.6225,7100.0
2013-07-23 10:50:00,259.18,259.3,258.9,259.14,3000.0,212.7702,212.8687,212.5404,212.7374,3000.0
2013-07-23 10:55:00,258.96,259.38,258.96,259.28,3200.0,212.5896,212.9344,212.5896,212.8523,3200.0
2013-07-23 11:00:00,259.34,259.34,259.0,259.1,2300.0,212.9016,212.9016,212.6225,212.7046,2300.0
2013-07-23 11:05:00,259.1,259.49,259.1,259.39,1700.0,212.7046,213.0247,212.7046,212.9426,1700.0
2013-07-23 11:10:00,259.4,259.4,259.26,259.26,300.0,212.9508,212.9508,212.8359,212.8359,300.0
2013-07-23 11:15:00,259.34,259.48,259.26,259.26,3200.0,212.9016,213.0165,212.8359,212.8359,3200.0
2013-07-23 11:20:00,259.23,259.55,258.92,259.41,4600.0,212.8113,213.074,212.5568,212.9591,4600.0
2013-07-23 11:25:00,259.34,259.38,259.19,259.19,1400.0,212.9016,212.9344,212.7784,212.7784,1400.0
2013-07-23 11:30:00,259.16,259.3,258.91,258.99,4800.0,212.7538,212.8687,212.5486,212.6143,4800.0
2013-07-23 11:35:00,259.02,259.19,259.02,259.11,700.0,212.6389,212.7784,212.6389,212.7128,700.0
2013-07-23 11:40:00,259.11,259.11,258.77,258.94,7000.0,212.7128,212.7128,212.4337,212.5732,7000.0
2013-07-23 11:45:00,258.95,259.19,258.88,259.0,5000.0,212.5814,212.7784,212.524,212.6225,5000.0
2013-07-23 11:50:00,259.0,259.14,258.8,258.81,2100.0,212.6225,212.7374,212.4583,212.4665,2100.0
2013-07-23 11:55:00,258.98,259.07,258.82,258.9,7000.0,212.606,212.6799,212.4747,212.5404,7000.0
2013-07-23 12:00:00,258.95,259.07,258.73,259.07,2000.0,212.5814,212.6799,212.4008,212.6799,2000.0
2013-07-23 12:05:00,259.21,259.25,259.09,259.25,1400.0,212.7949,212.8277,212.6964,212.8277,1400.0
2013-07-23 12:10:00,259.16,259.16,258.87,259.07,6100.0,212.7538,212.7538,212.5157,212.6799,6100.0
2013-07-23 12:15:00,259.02,259.12,259.02,259.09,700.0,212.6389,212.721,212.6389,212.6964,700.0
2013-07-23 12:20:00,259.08,259.08,258.97,258.98,2100.0,212.6881,212.6881,212.5978,212.606,2100.0
2013-07-23 12:25:00,258.75,259.3,258.75,259.3,1600.0,212.4172,212.8687,212.4172,212.8687,1600.0
2013-07-23 12:30:00,259.16,259.23,258.88,258.88,3200.0,212.7538,212.8113,212.524,212.524,3200.0
2013-07-23 12:35:00,259.21,259.34,258.97,259.16,3100.0,212.7949,212.9016,212.5978,212.7538,3100.0
2013-07-23 12:40:00,259.21,259.22,258.95,259.0,2600.0,212.7949,212.8031,212.5814,212.6225,2600.0
2013-07-23 12:45:00,258.91,259.12,258.74,258.75,3800.0,212.5486,212.721,212.409,212.4172,3800.0
2013-07-23 12:50:00,258.76,258.77,258.76,258.77,200.0,212.4254,212.4337,212.4254,212.4337,200.0
2013-07-23 12:55:00,258.88,258.98,258.75,258.97,800.0,212.524,212.606,212.4172,212.5978,800.0
2013-07-23 13:00:00,259.0,259.21,258.78,258.95,3100.0,212.6225,212.7949,212.4419,212.5814,3100.0
2013-07-23 13:05:00,258.95,259.03,258.95,259.03,300.0,212.5814,212.6471,212.5814,212.6471,300.0
2013-07-23 13:10:00,259.08,259.22,258.83,258.99,5500.0,212.6881,212.8031,212.4829,212.6143,5500.0
2013-07-23 13:15:00,259.19,259.22,258.88,259.13,1300.0,212.7784,212.8031,212.524,212.7292,1300.0
2013-07-23 13:20:00,259.0,259.14,258.89,259.01,1100.0,212.6225,212.7374,212.5322,212.6307,1100.0
2013-07-23 13:25:00,259.1,259.18,259.1,259.14,1000.0,212.7046,212.7702,212.7046,212.7374,1000.0
2013-07-23 13:30:00,259.1,259.29,258.91,259.08,1400.0,212.7046,212.8605,212.5486,212.6881,1400.0
2013-07-23 13:35:00,259.05,259.08,259.0,259.05,600.0,212.6635,212.6881,212.6225,212.6635,600.0
2013-07-23 13:40:00,259.04,259.05,258.9,259.0,1400.0,212.6553,212.6635,212.5404,212.6225,1400.0
2013-07-23 13:45:00,258.99,258.99,258.8,258.87,1400.0,212.6143,212.6143,212.4583,212.5157,1400.0
2013-07-23 13:50:00,259.0,259.22,258.8,258.81,1800.0,212.6225,212.8031,212.4583,212.4665,1800.0
2013-07-23 13:55:00,258.81,258.81,258.81,258.81,0.0,212.4665,212.4665,212.4665,212.4665,0.0
2013-07-23 14:00:00,258.96,259.08,258.83,258.83,2100.0,212.5896,212.6881,212.4829,212.4829,2100.0
2013-07-23 14:05:00,258.99,259.0,258.8,258.92,600.0,212.6143,212.6225,212.4583,212.5568,600.0
2013-07-23 14:10:00,259.05,259.05,258.33,258.52,9500.0,212.6635,212.6635,212.0724,212.2284,9500.0
2013-07-23 14:15:00,258.47,258.58,258.42,258.53,5200.0,212.1874,212.2777,212.1463,212.2366,5200.0
2013-07-23 14:20:00,258.43,258.72,258.15,258.4,8700.0,212.1545,212.3926,211.9247,212.1299,8700.0
2013-07-23 14:25:00,258.26,258.47,258.26,258.4,1900.0,212.015,212.1874,212.015,212.1299,1900.0
2013-07-23 14:30:00,258.44,258.44,258.01,258.25,4300.0,212.1627,212.1627,211.8097,212.0068,4300.0
2013-07-23 14:35:00,258.35,258.44,258.09,258.09,2400.0,212.0889,212.1627,211.8754,211.8754,2400.0
2013-07-23 14:40:00,258.19,258.4,258.15,258.21,2200.0,211.9575,212.1299,211.9247,211.9739,2200.0
2013-07-23 14:45:00,258.36,258.36,258.15,258.16,2400.0,212.0971,212.0971,211.9247,211.9329,2400.0
2013-07-23 14:50:00,258.2,258.23,258.01,258.02,1800.0,211.9657,211.9903,211.8097,211.818,1800.0
2013-07-23 14:55:00,258.24,258.6,258.0,258.01,2800.0,211.9986,212.2941,211.8015,211.8097,2800.0
2013-07-23 15:00:00,258.28,258.34,258.12,258.12,3400.0,212.0314,212.0807,211.9,211.9,3400.0
2013-07-23 15:05:00,258.21,258.21,258.07,258.13,1500.0,211.9739,211.9739,211.859,211.9083,1500.0
2013-07-23 15:10:00,258.05,258.26,257.94,258.0,5200.0,211.8426,212.015,211.7523,211.8015,5200.0
2013-07-23 15:15:00,257.77,258.1,257.77,257.99,5300.0,211.6127,211.8836,211.6127,211.7933,5300.0
2013-07-23 15:20:00,257.98,258.2,257.95,257.95,2200.0,211.7851,211.9657,211.7605,211.7605,2200.0
2013-07-23 15:25:00,257.99,258.07,257.61,257.93,11000.0,211.7933,211.859,211.4814,211.7441,11000.0
2013-07-23 15:30:00,258.06,258.25,257.92,258.18,6300.0,211.8508,212.0068,211.7359,211.9493,6300.0
2013-07-23 15:35:00,258.25,258.25,257.61,258.06,15100.0,212.0068,212.0068,211.4814,211.8508,15100.0
2013-07-23 15:40:00,257.98,258.05,257.74,257.81,7000.0,211.7851,211.8426,211.5881,211.6456,7000.0
2013-07-23 15:45:00,257.84,258.14,257.73,257.88,14300.0,211.6702,211.9165,211.5799,211.703,14300.0
2013-07-23 15:50:00,257.86,258.11,257.65,257.84,16800.0,211.6866,211.8918,211.5142,211.6702,16800.0
2013-07-23 15:55:00,257.83,258.03,257.48,257.73,17200.0,211.662,211.8262,211.3746,211.5799,17200.0
2013-07-24 09:30:00,258.43,259.35,257.85,259.09,6000.0,212.1545,212.9098,211.6784,212.6964,6000.0
2013-07-24 09:35:00,258.3,258.59,258.3,258.59,900.0,212.0478,212.2859,212.0478,212.2859,900.0
2013-07-24 09:40:00,258.3,258.3,256.87,257.43,5100.0,212.0478,212.0478,210.8739,211.3336,5100.0
2013-07-24 09:45:00,257.44,258.03,257.44,257.71,1500.0,211.3418,211.8262,211.3418,211.5635,1500.0
2013-07-24 09:50:00,257.78,257.94,257.63,257.7,2100.0,211.6209,211.7523,211.4978,211.5553,2100.0
2013-07-24 09:55:00,257.56,258.2,257.53,257.98,1300.0,211.4403,211.9657,211.4157,211.7851,1300.0
2013-07-24 10:00:00,257.98,258.16,256.49,256.63,6900.0,211.7851,211.9329,210.5619,210.6768,6900.0
2013-07-24 10:05:00,256.57,256.75,256.05,256.07,2600.0,210.6276,210.7754,210.2007,210.2171,2600.0
2013-07-24 10:10:00,256.03,256.03,255.48,255.96,3100.0,210.1843,210.1843,209.7328,210.1268,3100.0
2013-07-24 10:15:00,255.98,256.03,255.32,255.64,14100.0,210.1432,210.1843,209.6014,209.8641,14100.0
2013-07-24 10:20:00,256.22,256.36,255.81,255.81,1200.0,210.3403,210.4552,210.0037,210.0037,1200.0
2013-07-24 10:25:00,256.04,256.04,255.78,255.78,700.0,210.1925,210.1925,209.9791,209.9791,700.0
2013-07-24 10:30:00,255.72,255.74,255.19,255.37,2400.0,209.9298,209.9462,209.4947,209.6425,2400.0
2013-07-24 10:35:00,256.3,256.56,256.3,256.47,1300.0,210.4059,210.6194,210.4059,210.5455,1300.0
2013-07-24 10:40:00,256.41,256.48,256.09,256.09,2700.0,210.4962,210.5537,210.2335,210.2335,2700.0
2013-07-24 10:45:00,256.26,256.26,255.83,256.03,700.0,210.3731,210.3731,210.0201,210.1843,700.0
2013-07-24 10:50:00,256.05,256.37,256.02,256.37,2700.0,210.2007,210.4634,210.1761,210.4634,2700.0
2013-07-24 10:55:00,256.48,256.56,256.4,256.5,800.0,210.5537,210.6194,210.488,210.5701,800.0
2013-07-24 11:00:00,256.51,256.51,256.34,256.37,900.0,210.5783,210.5783,210.4388,210.4634,900.0
2013-07-24 11:05:00,256.25,256.25,255.99,255.99,500.0,210.3649,210.3649,210.1515,210.1515,500.0
2013-07-24 11:10:00,255.97,256.23,255.97,256.14,1800.0,210.135,210.3485,210.135,210.2746,1800.0
2013-07-24 11:15:00,256.27,256.58,256.27,256.4,1800.0,210.3813,210.6358,210.3813,210.488,1800.0
2013-07-24 11:20:00,256.47,256.69,256.32,256.32,1700.0,210.5455,210.7261,210.4224,210.4224,1700.0
2013-07-24 11:25:00,256.2,256.39,256.07,256.36,2100.0,210.3238,210.4798,210.2171,210.4552,2100.0
2013-07-24 11:30:00,256.35,256.52,256.35,256.43,1200.0,210.447,210.5865,210.447,210.5127,1200.0
2013-07-24 11:35:00,256.43,256.43,256.2,256.4,900.0,210.5127,210.5127,210.3238,210.488,900.0
2013-07-24 11:40:00,256.3,256.3,256.1,256.1,200.0,210.4059,210.4059,210.2418,210.2418,200.0
2013-07-24 11:45:00,256.1,256.1,256.1,256.1,0.0,210.2418,210.2418,210.2418,210.2418,0.0
2013-07-24 11:50:00,256.39,256.39,256.06,256.06,500.0,210.4798,210.4798,210.2089,210.2089,500.0
2013-07-24 11:55:00,256.04,256.04,255.56,255.56,1300.0,210.1925,210.1925,209.7984,209.7984,1300.0
2013-07-24 12:00:00,255.57,256.29,255.57,256.29,1000.0,209.8067,210.3977,209.8067,210.3977,1000.0
2013-07-24 12:05:00,256.29,256.29,256.29,256.29,0.0,210.3977,210.3977,210.3977,210.3977,0.0
2013-07-24 12:10:00,256.07,256.07,255.95,255.95,400.0,210.2171,210.2171,210.1186,210.1186,400.0
2013-07-24 12:15:00,255.88,255.88,255.88,255.88,100.0,210.0611,210.0611,210.0611,210.0611,100.0
2013-07-24 12:20:00,255.98,256.03,255.95,255.95,700.0,210.1432,210.1843,210.1186,210.1186,700.0
2013-07-24 12:25:00,256.0,256.0,255.92,255.92,400.0,210.1597,210.1597,210.094,210.094,400.0
2013-07-24 12:30:00,256.01,256.01,255.48,255.71,1400.0,210.1679,210.1679,209.7328,209.9216,1400.0
2013-07-24 12:35:00,255.6,255.77,255.41,255.54,1800.0,209.8313,209.9708,209.6753,209.782,1800.0
2013-07-24 12:40:00,255.54,255.54,255.54,255.54,0.0,209.782,209.782,209.782,209.782,0.0
2013-07-24 12:45:00,255.51,255.58,255.47,255.55,600.0,209.7574,209.8149,209.7246,209.7902,600.0
2013-07-24 12:50:00,255.27,255.49,255.2,255.22,1300.0,209.5604,209.741,209.5029,209.5193,1300.0
2013-07-24 12:55:00,255.23,255.67,255.23,255.48,1900.0,209.5275,209.8888,209.5275,209.7328,1900.0
2013-07-24 13:00:00,255.33,255.59,255.32,255.39,500.0,209.6096,209.8231,209.6014,209.6589,500.0
2013-07-24 13:05:00,255.38,255.38,255.21,255.21,2600.0,209.6507,209.6507,209.5111,209.5111,2600.0
2013-07-24 13:10:00,255.21,255.21,254.71,254.91,1900.0,209.5111,209.5111,209.1007,209.2648,1900.0
2013-07-24 13:15:00,254.69,254.97,254.68,254.68,2000.0,209.0842,209.3141,209.076,209.076,2000.0
2013-07-24 13:20:00,254.96,254.99,254.72,254.76,1100.0,209.3059,209.3305,209.1089,209.1417,1100.0
2013-07-24 13:25:00,254.97,255.16,254.94,255.14,2000.0,209.3141,209.4701,209.2895,209.4537,2000.0
2013-07-24 13:30:00,255.08,255.17,254.69,254.7,3500.0,209.4044,209.4783,209.0842,209.0924,3500.0
2013-07-24 13:35:00,254.94,254.94,254.71,254.71,700.0,209.2895,209.2895,209.1007,209.1007,700.0
2013-07-24 13:40:00,254.6,254.8,254.5,254.57,1000.0,209.0103,209.1745,208.9283,208.9857,1000.0
2013-07-24 13:45:00,254.76,255.13,254.76,254.99,1800.0,209.1417,209.4454,209.1417,209.3305,1800.0
2013-07-24 13:50:00,255.04,255.52,255.04,255.52,1500.0,209.3716,209.7656,209.3716,209.7656,1500.0
2013-07-24 13:55:00,255.49,255.49,255.08,255.16,1200.0,209.741,209.741,209.4044,209.4701,1200.0
2013-07-24 14:00:00,255.23,255.53,255.21,255.52,2000.0,209.5275,209.7738,209.5111,209.7656,2000.0
2013-07-24 14:05:00,255.52,255.73,255.41,255.43,1900.0,209.7656,209.938,209.6753,209.6917,1900.0
2013-07-24 14:10:00,255.15,255.42,255.14,255.22,900.0,209.4619,209.6835,209.4537,209.5193,900.0
2013-07-24 14:15:00,255.2,255.2,255.07,255.16,1000.0,209.5029,209.5029,209.3962,209.4701,1000.0
2013-07-24 14:20:00,255.05,255.12,255.03,255.03,700.0,209.3798,209.4372,209.3634,209.3634,700.0
2013-07-24 14:25:00,254.91,255.13,254.91,255.07,1900.0,209.2648,209.4454,209.2648,209.3962,1900.0
2013-07-24 14:30:00,255.07,255.07,254.69,254.78,1700.0,209.3962,209.3962,209.0842,209.1581,1700.0
2013-07-24 14:35:00,254.61,254.91,254.61,254.91,900.0,209.0186,209.2648,209.0186,209.2648,900.0
2013-07-24 14:40:00,254.98,255.14,254.98,255.09,1500.0,209.3223,209.4537,209.3223,209.4126,1500.0
2013-07-24 14:45:00,254.98,255.12,254.92,255.11,1400.0,209.3223,209.4372,209.273,209.429,1400.0
2013-07-24 14:50:00,255.19,255.19,254.75,254.75,1100.0,209.4947,209.4947,209.1335,209.1335,1100.0
2013-07-24 14:55:00,254.66,254.88,254.59,254.59,1800.0,209.0596,209.2402,209.0021,209.0021,1800.0
2013-07-24 15:00:00,254.62,254.74,254.6,254.6,1700.0,209.0268,209.1253,209.0103,209.0103,1700.0
2013-07-24 15:05:00,254.65,254.74,254.4,254.66,2900.0,209.0514,209.1253,208.8462,209.0596,2900.0
2013-07-24 15:10:00,254.71,254.94,254.7,254.84,3300.0,209.1007,209.2895,209.0924,209.2074,3300.0
2013-07-24 15:15:00,254.68,254.75,254.65,254.66,2200.0,209.076,209.1335,209.0514,209.0596,2200.0
2013-07-24 15:20:00,254.68,255.08,254.68,254.97,3100.0,209.076,209.4044,209.076,209.3141,3100.0
2013-07-24 15:25:00,254.94,255.11,254.91,255.09,6000.0,209.2895,209.429,209.2648,209.4126,6000.0
2013-07-24 15:30:00,255.15,255.17,254.75,254.81,3800.0,209.4619,209.4783,209.1335,209.1827,3800.0
2013-07-24 15:35:00,254.82,255.09,254.8,254.8,5200.0,209.191,209.4126,209.1745,209.1745,5200.0
2013-07-24 15:40:00,254.87,255.38,254.86,255.15,4400.0,209.232,209.6507,209.2238,209.4619,4400.0
2013-07-24 15:45:00,255.22,255.39,255.04,255.04,4900.0,209.5193,209.6589,209.3716,209.3716,4900.0
2013-07-24 15:50:00,255.1,255.12,254.84,254.92,3300.0,209.4208,209.4372,209.2074,209.273,3300.0
2013-07-24 15:55:00,254.98,255.16,254.92,255.07,11900.0,209.3223,209.4701,209.273,209.3962,11900.0
2013-07-25 09:30:00,254.06,254.52,253.56,254.17,3300.0,208.567,208.9447,208.1566,208.6573,3300.0
2013-07-25 09:35:00,254.19,254.19,253.6,253.64,2000.0,208.6738,208.6738,208.1894,208.2223,2000.0
2013-07-25 09:40:00,253.9,254.48,253.9,254.48,3400.0,208.4357,208.9118,208.4357,208.9118,3400.0
2013-07-25 09:45:00,254.49,255.23,254.29,254.59,19100.0,208.92,209.5275,208.7559,209.0021,19100.0
2013-07-25 09:50:00,254.66,255.85,253.76,255.55,5600.0,209.0596,210.0365,208.3208,209.7902,5600.0
2013-07-25 09:55:00,255.39,255.49,254.52,254.52,14200.0,209.6589,209.741,208.9447,208.9447,14200.0
2013-07-25 10:00:00,254.55,254.6,254.37,254.48,4200.0,208.9693,209.0103,208.8215,208.9118,4200.0
2013-07-25 10:05:00,254.46,254.48,254.34,254.36,1000.0,208.8954,208.9118,208.7969,208.8133,1000.0
2013-07-25 10:10:00,254.3,254.3,254.09,254.09,1200.0,208.7641,208.7641,208.5917,208.5917,1200.0
2013-07-25 10:15:00,254.19,254.19,253.32,253.61,2500.0,208.6738,208.6738,207.9596,208.1976,2500.0
2013-07-25 10:20:00,253.4,253.84,253.38,253.72,2600.0,208.0252,208.3864,208.0088,208.2879,2600.0
2013-07-25 10:25:00,253.84,253.84,253.42,253.42,4800.0,208.3864,208.3864,208.0416,208.0416,4800.0
2013-07-25 10:30:00,253.7,253.7,253.58,253.65,1300.0,208.2715,208.2715,208.173,208.2305,1300.0
2013-07-25 10:35:00,253.57,253.73,253.47,253.57,3000.0,208.1648,208.2961,208.0827,208.1648,3000.0
2013-07-25 10:40:00,253.76,253.88,253.63,253.83,2900.0,208.3208,208.4193,208.214,208.3782,2900.0
2013-07-25 10:45:00,253.83,253.84,253.52,253.59,1100.0,208.3782,208.3864,208.1237,208.1812,1100.0
2013-07-25 10:50:00,253.54,253.6,253.43,253.53,1100.0,208.1402,208.1894,208.0499,208.1319,1100.0
2013-07-25 10:55:00,253.48,253.58,253.45,253.5,2900.0,208.0909,208.173,208.0663,208.1073,2900.0
2013-07-25 11:00:00,253.43,253.68,253.33,253.45,2100.0,208.0499,208.2551,207.9678,208.0663,2100.0
2013-07-25 11:05:00,253.44,253.44,253.18,253.34,1500.0,208.0581,208.0581,207.8446,207.976,1500.0
2013-07-25 11:10:00,253.36,253.51,253.17,253.21,2700.0,207.9924,208.1155,207.8364,207.8692,2700.0
2013-07-25 11:15:00,253.18,253.18,253.01,253.09,3100.0,207.8446,207.8446,207.7051,207.7707,3100.0
2013-07-25 11:20:00,253.17,253.17,252.93,252.93,1800.0,207.8364,207.8364,207.6394,207.6394,1800.0
2013-07-25 11:25:00,252.83,252.83,252.83,252.83,100.0,207.5573,207.5573,207.5573,207.5573,100.0
2013-07-25 11:30:00,252.91,253.3,252.87,253.27,5700.0,207.623,207.9431,207.5901,207.9185,5700.0
2013-07-25 11:35:00,253.31,253.36,253.02,253.02,1700.0,207.9513,207.9924,207.7133,207.7133,1700.0
2013-07-25 11:40:00,252.93,253.14,252.92,252.98,1300.0,207.6394,207.8118,207.6312,207.6804,1300.0
2013-07-25 11:45:00,253.11,253.23,252.98,253.19,4100.0,207.7872,207.8857,207.6804,207.8528,4100.0
2013-07-25 11:50:00,253.15,253.16,253.13,253.16,500.0,207.82,207.8282,207.8036,207.8282,500.0
2013-07-25 11:55:00,253.33,253.33,253.16,253.16,1900.0,207.9678,207.9678,207.8282,207.8282,1900.0
2013-07-25 12:00:00,253.26,253.26,253.03,253.03,400.0,207.9103,207.9103,207.7215,207.7215,400.0
2013-07-25 12:05:00,253.17,253.25,253.07,253.24,3000.0,207.8364,207.9021,207.7543,207.8939,3000.0
2013-07-25 12:10:00,253.34,253.34,253.17,253.17,500.0,207.976,207.976,207.8364,207.8364,500.0
2013-07-25 12:15:00,253.34,253.51,253.22,253.45,4600.0,207.976,208.1155,207.8775,208.0663,4600.0
2013-07-25 12:20:00,253.72,254.05,253.58,253.58,5100.0,208.2879,208.5588,208.173,208.173,5100.0
2013-07-25 12:25:00,253.52,253.86,253.52,253.56,1800.0,208.1237,208.4029,208.1237,208.1566,1800.0
2013-07-25 12:30:00,253.8,254.09,253.8,253.86,2500.0,208.3536,208.5917,208.3536,208.4029,2500.0
2013-07-25 12:35:00,254.08,254.11,253.85,253.97,2700.0,208.5835,208.6081,208.3946,208.4932,2700.0
2013-07-25 12:40:00,253.93,254.11,253.91,254.11,6000.0,208.4603,208.6081,208.4439,208.6081,6000.0
2013-07-25 12:45:00,254.15,254.3,253.91,254.04,5900.0,208.6409,208.7641,208.4439,208.5506,5900.0
2013-07-25 12:50:00,254.25,254.25,254.25,254.25,100.0,208.723,208.723,208.723,208.723,100.0
2013-07-25 12:55:00,254.25,254.25,254.25,254.25,0.0,208.723,208.723,208.723,208.723,0.0
2013-07-25 13:00:00,254.26,254.3,254.09,254.19,4300.0,208.7312,208.7641,208.5917,208.6738,4300.0
2013-07-25 13:05:00,254.12,254.27,254.0,254.03,2800.0,208.6163,208.7394,208.5178,208.5424,2800.0
2013-07-25 13:10:00,254.21,254.22,254.08,254.08,2000.0,208.6902,208.6984,208.5835,208.5835,2000.0
2013-07-25 13:15:00,254.15,254.17,254.15,254.17,500.0,208.6409,208.6573,208.6409,208.6573,500.0
2013-07-25 13:20:00,254.04,254.06,254.03,254.05,1000.0,208.5506,208.567,208.5424,208.5588,1000.0
2013-07-25 13:25:00,254.08,254.26,254.08,254.14,2300.0,208.5835,208.7312,208.5835,208.6327,2300.0
2013-07-25 13:30:00,254.15,254.26,254.13,254.25,1700.0,208.6409,208.7312,208.6245,208.723,1700.0
2013-07-25 13:35:00,254.25,254.28,254.08,254.08,2800.0,208.723,208.7476,208.5835,208.5835,2800.0
2013-07-25 13:40:00,254.07,254.18,254.05,254.06,1200.0,208.5753,208.6656,208.5588,208.567,1200.0
2013-07-25 13:45:00,254.04,254.08,253.9,253.9,1100.0,208.5506,208.5835,208.4357,208.4357,1100.0
2013-07-25 13:50:00,253.86,254.09,253.81,253.81,4400.0,208.4029,208.5917,208.3618,208.3618,4400.0
2013-07-25 13:55:00,254.0,254.01,253.9,254.01,1000.0,208.5178,208.526,208.4357,208.526,1000.0
2013-07-25 14:00:00,254.08,254.08,253.89,253.99,700.0,208.5835,208.5835,208.4275,208.5096,700.0
2013-07-25 14:05:00,254.03,254.65,253.99,254.53,15000.0,208.5424,209.0514,208.5096,208.9529,15000.0
2013-07-25 14:10:00,254.64,254.75,254.5,254.5,3700.0,209.0432,209.1335,208.9283,208.9283,3700.0
2013-07-25 14:15:00,254.56,254.56,254.03,254.06,2700.0,208.9775,208.9775,208.5424,208.567,2700.0
2013-07-25 14:20:00,254.11,254.16,253.99,254.01,2600.0,208.6081,208.6491,208.5096,208.526,2600.0
2013-07-25 14:25:00,253.96,253.96,253.65,253.82,2900.0,208.485,208.485,208.2305,208.37,2900.0
2013-07-25 14:30:00,253.9,253.99,253.9,253.97,1400.0,208.4357,208.5096,208.4357,208.4932,1400.0
2013-07-25 14:35:00,254.05,254.22,253.93,254.15,3400.0,208.5588,208.6984,208.4603,208.6409,3400.0
2013-07-25 14:40:00,254.26,254.66,254.26,254.56,2100.0,208.7312,209.0596,208.7312,208.9775,2100.0
2013-07-25 14:45:00,254.63,254.91,254.63,254.83,4600.0,209.035,209.2648,209.035,209.1992,4600.0
2013-07-25 14:50:00,254.85,255.02,254.82,254.92,1400.0,209.2156,209.3551,209.191,209.273,1400.0
2013-07-25 14:55:00,255.06,255.06,254.3,254.59,3800.0,209.388,209.388,208.7641,209.0021,3800.0
2013-07-25 15:00:00,254.59,254.69,254.46,254.54,1600.0,209.0021,209.0842,208.8954,208.9611,1600.0
2013-07-25 15:05:00,254.56,254.99,254.49,254.99,3000.0,208.9775,209.3305,208.92,209.3305,3000.0
2013-07-25 15:10:00,255.04,255.25,254.96,254.96,5000.0,209.3716,209.544,209.3059,209.3059,5000.0
2013-07-25 15:15:00,254.98,255.16,254.91,255.12,1700.0,209.3223,209.4701,209.2648,209.4372,1700.0
2013-07-25 15:20:00,255.16,255.27,255.07,255.27,2600.0,209.4701,209.5604,209.3962,209.5604,2600.0
2013-07-25 15:25:00,255.33,255.72,255.29,255.3,4800.0,209.6096,209.9298,209.5768,209.585,4800.0
2013-07-25 15:30:00,255.35,255.73,255.29,255.29,10100.0,209.6261,209.938,209.5768,209.5768,10100.0
2013-07-25 15:35:00,255.22,255.5,255.09,255.09,8800.0,209.5193,209.7492,209.4126,209.4126,8800.0
2013-07-25 15:40:00,255.13,255.29,255.09,255.09,3900.0,209.4454,209.5768,209.4126,209.4126,3900.0
2013-07-25 15:45:00,255.17,255.18,254.86,255.02,8400.0,209.4783,209.4865,209.2238,209.3551,8400.0
2013-07-25 15:50:00,255.08,255.08,254.82,255.01,7300.0,209.4044,209.4044,209.191,209.3469,7300.0
2013-07-25 15:55:00,254.99,255.51,254.83,255.41,10800.0,209.3305,209.7574,209.1992,209.6753,10800.0
2013-07-26 09:30:00,255.46,257.69,255.46,257.05,6900.0,209.7164,211.547,209.7164,211.0216,6900.0
2013-07-26 09:35:00,257.05,257.05,257.05,257.05,0.0,211.0216,211.0216,211.0216,211.0216,0.0
2013-07-26 09:40:00,255.76,255.76,255.63,255.72,700.0,209.9626,209.9626,209.8559,209.9298,700.0
2013-07-26 09:45:00,255.74,255.87,255.74,255.87,600.0,209.9462,210.0529,209.9462,210.0529,600.0
2013-07-26 09:50:00,255.78,255.86,255.26,255.61,2400.0,209.9791,210.0447,209.5522,209.8395,2400.0
2013-07-26 09:55:00,255.27,255.94,255.27,255.94,1600.0,209.5604,210.1104,209.5604,210.1104,1600.0
2013-07-26 10:00:00,255.86,256.44,255.7,256.21,4500.0,210.0447,210.5209,209.9134,210.3321,4500.0
2013-07-26 10:05:00,255.98,255.98,255.68,255.88,700.0,210.1432,210.1432,209.897,210.0611,700.0
2013-07-26 10:10:00,255.69,255.97,255.53,255.97,5500.0,209.9052,210.135,209.7738,210.135,5500.0
2013-07-26 10:15:00,256.02,256.02,255.7,255.8,2100.0,210.1761,210.1761,209.9134,209.9955,2100.0
2013-07-26 10:20:00,255.94,256.05,255.81,256.0,1300.0,210.1104,210.2007,210.0037,210.1597,1300.0
2013-07-26 10:25:00,255.9,255.9,255.32,255.37,1700.0,210.0776,210.0776,209.6014,209.6425,1700.0
2013-07-26 10:30:00,255.31,255.33,255.06,255.06,600.0,209.5932,209.6096,209.388,209.388,600.0
2013-07-26 10:35:00,255.13,255.52,255.06,255.52,8500.0,209.4454,209.7656,209.388,209.7656,8500.0
2013-07-26 10:40:00,255.44,255.46,255.32,255.46,1600.0,209.6999,209.7164,209.6014,209.7164,1600.0
2013-07-26 10:45:00,255.42,255.55,255.0,255.0,6300.0,209.6835,209.7902,209.3387,209.3387,6300.0
2013-07-26 10:50:00,254.82,255.19,254.82,255.19,1000.0,209.191,209.4947,209.191,209.4947,1000.0
2013-07-26 10:55:00,255.14,255.14,254.83,254.83,2300.0,209.4537,209.4537,209.1992,209.1992,2300.0
2013-07-26 11:00:00,254.83,254.84,254.61,254.61,1500.0,209.1992,209.2074,209.0186,209.0186,1500.0
2013-07-26 11:05:00,254.81,255.14,254.81,255.01,2100.0,209.1827,209.4537,209.1827,209.3469,2100.0
2013-07-26 11:10:00,254.99,254.99,254.81,254.87,500.0,209.3305,209.3305,209.1827,209.232,500.0
2013-07-26 11:15:00,254.62,254.81,254.52,254.81,1900.0,209.0268,209.1827,208.9447,209.1827,1900.0
2013-07-26 11:20:00,254.81,254.97,254.77,254.97,600.0,209.1827,209.3141,209.1499,209.3141,600.0
2013-07-26 11:25:00,254.89,254.89,254.64,254.79,2300.0,209.2484,209.2484,209.0432,209.1663,2300.0
2013-07-26 11:30:00,254.79,254.82,254.52,254.54,3200.0,209.1663,209.191,208.9447,208.9611,3200.0
2013-07-26 11:35:00,254.72,254.72,254.49,254.49,300.0,209.1089,209.1089,208.92,208.92,300.0
2013-07-26 11:40:00,254.54,254.63,254.54,254.62,400.0,208.9611,209.035,208.9611,209.0268,400.0
2013-07-26 11:45:00,254.6,254.85,254.49,254.71,4100.0,209.0103,209.2156,208.92,209.1007,4100.0
2013-07-26 11:50:00,254.66,254.68,254.43,254.43,1400.0,209.0596,209.076,208.8708,208.8708,1400.0
2013-07-26 11:55:00,254.38,254.38,254.09,254.09,2000.0,208.8297,208.8297,208.5917,208.5917,2000.0
2013-07-26 12:00:00,254.28,254.53,254.21,254.47,3800.0,208.7476,208.9529,208.6902,208.9036,3800.0
2013-07-26 12:05:00,254.75,254.75,254.47,254.5,1000.0,209.1335,209.1335,208.9036,208.9283,1000.0
2013-07-26 12:10:00,254.78,254.78,254.56,254.56,200.0,209.1581,209.1581,208.9775,208.9775,200.0
2013-07-26 12:15:00,254.8,254.85,254.6,254.68,2200.0,209.1745,209.2156,209.0103,209.076,2200.0
2013-07-26 12:20:00,254.78,255.06,254.72,254.99,2500.0,209.1581,209.388,209.1089,209.3305,2500.0
2013-07-26 12:25:00,254.98,254.98,254.97,254.98,500.0,209.3223,209.3223,209.3141,209.3223,500.0
2013-07-26 12:30:00,255.09,255.65,255.02,255.62,6600.0,209.4126,209.8723,209.3551,209.8477,6600.0
2013-07-26 12:35:00,255.63,255.69,255.34,255.68,3800.0,209.8559,209.9052,209.6178,209.897,3800.0
2013-07-26 12:40:00,255.66,255.66,255.66,255.66,100.0,209.8805,209.8805,209.8805,209.8805,100.0
2013-07-26 12:45:00,255.56,255.62,255.53,255.61,1400.0,209.7984,209.8477,209.7738,209.8395,1400.0
2013-07-26 12:50:00,255.63,255.77,255.63,255.77,900.0,209.8559,209.9708,209.8559,209.9708,900.0
2013-07-26 12:55:00,255.7,255.77,255.7,255.77,400.0,209.9134,209.9708,209.9134,209.9708,400.0
2013-07-26 13:00:00,255.77,255.77,255.52,255.65,500.0,209.9708,209.9708,209.7656,209.8723,500.0
2013-07-26 13:05:00,255.52,255.52,255.52,255.52,100.0,209.7656,209.7656,209.7656,209.7656,100.0
2013-07-26 13:10:00,255.5,255.7,255.5,255.68,1100.0,209.7492,209.9134,209.7492,209.897,1100.0
2013-07-26 13:15:00,255.68,255.82,255.6,255.75,1800.0,209.897,210.0119,209.8313,209.9544,1800.0
2013-07-26 13:20:00,255.78,255.94,255.78,255.94,700.0,209.9791,210.1104,209.9791,210.1104,700.0
2013-07-26 13:25:00,256.09,256.1,255.81,255.81,1800.0,210.2335,210.2418,210.0037,210.0037,1800.0
2013-07-26 13:30:00,256.02,256.02,255.89,255.96,600.0,210.1761,210.1761,210.0694,210.1268,600.0
2013-07-26 13:35:00,255.96,255.96,255.96,255.96,0.0,210.1268,210.1268,210.1268,210.1268,0.0
2013-07-26 13:40:00,255.86,255.86,255.74,255.8,900.0,210.0447,210.0447,209.9462,209.9955,900.0
2013-07-26 13:45:00,255.8,255.8,255.8,255.8,200.0,209.9955,209.9955,209.9955,209.9955,200.0
2013-07-26 13:50:00,255.81,256.01,255.8,255.82,2000.0,210.0037,210.1679,209.9955,210.0119,2000.0
2013-07-26 13:55:00,255.82,255.82,255.82,255.82,100.0,210.0119,210.0119,210.0119,210.0119,100.0
2013-07-26 14:00:00,255.79,255.94,255.71,255.71,1400.0,209.9873,210.1104,209.9216,209.9216,1400.0
2013-07-26 14:05:00,255.77,255.91,255.77,255.89,1000.0,209.9708,210.0858,209.9708,210.0694,1000.0
2013-07-26 14:10:00,255.89,256.29,255.89,256.24,1300.0,210.0694,210.3977,210.0694,210.3567,1300.0
2013-07-26 14:15:00,256.18,256.18,255.77,255.88,3500.0,210.3074,210.3074,209.9708,210.0611,3500.0
2013-07-26 14:20:00,256.02,256.08,255.91,255.91,800.0,210.1761,210.2253,210.0858,210.0858,800.0
2013-07-26 14:25:00,255.76,255.83,255.36,255.39,1000.0,209.9626,210.0201,209.6343,209.6589,1000.0
2013-07-26 14:30:00,255.37,256.0,255.37,255.93,4300.0,209.6425,210.1597,209.6425,210.1022,4300.0
2013-07-26 14:35:00,255.82,255.9,255.82,255.9,900.0,210.0119,210.0776,210.0119,210.0776,900.0
2013-07-26 14:40:00,255.96,256.04,255.94,256.02,1300.0,210.1268,210.1925,210.1104,210.1761,1300.0
2013-07-26 14:45:00,255.98,256.06,255.96,256.03,1800.0,210.1432,210.2089,210.1268,210.1843,1800.0
2013-07-26 14:50:00,256.15,256.16,256.06,256.15,800.0,210.2828,210.291,210.2089,210.2828,800.0
2013-07-26 14:55:00,256.14,256.19,256.03,256.1,500.0,210.2746,210.3156,210.1843,210.2418,500.0
2013-07-26 15:00:00,256.21,256.21,256.01,256.01,1500.0,210.3321,210.3321,210.1679,210.1679,1500.0
2013-07-26 15:05:00,255.94,256.2,255.94,256.2,700.0,210.1104,210.3238,210.1104,210.3238,700.0
2013-07-26 15:10:00,256.28,256.28,256.08,256.15,1300.0,210.3895,210.3895,210.2253,210.2828,1300.0
2013-07-26 15:15:00,256.11,256.11,255.96,255.96,1200.0,210.25,210.25,210.1268,210.1268,1200.0
2013-07-26 15:20:00,256.05,256.26,255.99,256.23,2700.0,210.2007,210.3731,210.1515,210.3485,2700.0
2013-07-26 15:25:00,256.03,256.18,256.02,256.07,2100.0,210.1843,210.3074,210.1761,210.2171,2100.0
2013-07-26 15:30:00,256.06,256.17,255.96,256.02,2100.0,210.2089,210.2992,210.1268,210.1761,2100.0
2013-07-26 15:35:00,256.07,256.31,256.01,256.24,2200.0,210.2171,210.4142,210.1679,210.3567,2200.0
2013-07-26 15:40:00,256.25,256.45,256.12,256.12,4100.0,210.3649,210.5291,210.2582,210.2582,4100.0
2013-07-26 15:45:00,256.18,256.49,256.18,256.35,6900.0,210.3074,210.5619,210.3074,210.447,6900.0
2013-07-26 15:50:00,256.38,256.56,256.16,256.36,6000.0,210.4716,210.6194,210.291,210.4552,6000.0
2013-07-26 15:55:00,256.44,256.86,256.38,256.76,12500.0,210.5209,210.8657,210.4716,210.7836,12500.0
2013-07-29 09:30:00,255.25,256.0,254.04,256.0,4300.0,209.544,210.1597,208.5506,210.1597,4300.0
2013-07-29 09:35:00,253.53,253.53,253.53,253.53,200.0,208.1319,208.1319,208.1319,208.1319,200.0
2013-07-29 09:40:00,255.47,255.99,254.79,255.49,3000.0,209.7246,210.1515,209.1663,209.741,3000.0
2013-07-29 09:45:00,255.98,256.74,255.62,256.6,2300.0,210.1432,210.7672,209.8477,210.6522,2300.0
2013-07-29 09:50:00,256.37,256.41,256.37,256.41,200.0,210.4634,210.4962,210.4634,210.4962,200.0
2013-07-29 09:55:00,256.52,257.33,256.52,257.0,1200.0,210.5865,211.2515,210.5865,210.9806,1200.0
2013-07-29 10:00:00,256.91,256.91,256.32,256.77,4700.0,210.9067,210.9067,210.4224,210.7918,4700.0
2013-07-29 10:05:00,256.63,256.77,256.61,256.77,1700.0,210.6768,210.7918,210.6604,210.7918,1700.0
2013-07-29 10:10:00,256.76,256.93,256.16,256.16,6800.0,210.7836,210.9231,210.291,210.291,6800.0
2013-07-29 10:15:00,256.24,256.44,256.03,256.07,1900.0,210.3567,210.5209,210.1843,210.2171,1900.0
2013-07-29 10:20:00,256.35,256.6,256.24,256.6,1000.0,210.447,210.6522,210.3567,210.6522,1000.0
2013-07-29 10:25:00,256.51,256.75,256.51,256.59,1100.0,210.5783,210.7754,210.5783,210.644,1100.0
2013-07-29 10:30:00,256.65,256.65,256.08,256.08,1000.0,210.6933,210.6933,210.2253,210.2253,1000.0
2013-07-29 10:35:00,255.87,256.51,255.87,256.37,1000.0,210.0529,210.5783,210.0529,210.4634,1000.0
2013-07-29 10:40:00,256.59,256.72,256.59,256.72,400.0,210.644,210.7507,210.644,210.7507,400.0
2013-07-29 10:45:00,256.72,256.72,256.72,256.72,0.0,210.7507,210.7507,210.7507,210.7507,0.0
2013-07-29 10:50:00,256.67,256.67,256.63,256.63,300.0,210.7097,210.7097,210.6768,210.6768,300.0
2013-07-29 10:55:00,256.68,257.07,256.68,257.06,1700.0,210.7179,211.0381,210.7179,211.0299,1700.0
2013-07-29 11:00:00,256.63,256.87,256.46,256.75,5800.0,210.6768,210.8739,210.5373,210.7754,5800.0
2013-07-29 11:05:00,256.54,256.54,256.19,256.2,1800.0,210.603,210.603,210.3156,210.3238,1800.0
2013-07-29 11:10:00,256.4,256.47,256.16,256.28,1700.0,210.488,210.5455,210.291,210.3895,1700.0
2013-07-29 11:15:00,256.24,256.35,256.16,256.16,400.0,210.3567,210.447,210.291,210.291,400.0
2013-07-29 11:20:00,256.07,256.26,256.05,256.26,800.0,210.2171,210.3731,210.2007,210.3731,800.0
2013-07-29 11:25:00,256.16,256.16,255.73,255.83,700.0,210.291,210.291,209.938,210.0201,700.0
2013-07-29 11:30:00,255.76,255.88,255.65,255.88,500.0,209.9626,210.0611,209.8723,210.0611,500.0
2013-07-29 11:35:00,255.75,255.84,255.7,255.75,900.0,209.9544,210.0283,209.9134,209.9544,900.0
2013-07-29 11:40:00,255.72,256.07,255.72,256.07,1000.0,209.9298,210.2171,209.9298,210.2171,1000.0
2013-07-29 11:45:00,256.17,256.24,256.08,256.24,900.0,210.2992,210.3567,210.2253,210.3567,900.0
2013-07-29 11:50:00,256.24,256.47,256.22,256.47,1100.0,210.3567,210.5455,210.3403,210.5455,1100.0
2013-07-29 11:55:00,256.52,256.6,256.39,256.54,3100.0,210.5865,210.6522,210.4798,210.603,3100.0
2013-07-29 12:00:00,256.54,256.54,256.54,256.54,100.0,210.603,210.603,210.603,210.603,100.0
2013-07-29 12:05:00,256.4,256.4,256.27,256.27,1000.0,210.488,210.488,210.3813,210.3813,1000.0
2013-07-29 12:10:00,256.33,256.4,256.26,256.4,1400.0,210.4306,210.488,210.3731,210.488,1400.0
2013-07-29 12:15:00,256.4,256.4,256.33,256.37,300.0,210.488,210.488,210.4306,210.4634,300.0
2013-07-29 12:20:00,256.51,256.56,256.45,256.45,1200.0,210.5783,210.6194,210.5291,210.5291,1200.0
2013-07-29 12:25:00,256.53,256.62,256.52,256.56,1500.0,210.5948,210.6686,210.5865,210.6194,1500.0
2013-07-29 12:30:00,256.67,256.71,256.67,256.71,500.0,210.7097,210.7425,210.7097,210.7425,500.0
2013-07-29 12:35:00,256.71,256.71,256.71,256.71,0.0,210.7425,210.7425,210.7425,210.7425,0.0
2013-07-29 12:40:00,256.71,256.71,256.48,256.54,500.0,210.7425,210.7425,210.5537,210.603,500.0
2013-07-29 12:45:00,256.68,257.08,256.65,257.08,1600.0,210.7179,211.0463,210.6933,211.0463,1600.0
2013-07-29 12:50:00,257.05,257.05,257.05,257.05,100.0,211.0216,211.0216,211.0216,211.0216,100.0
2013-07-29 12:55:00,257.11,257.11,257.11,257.11,200.0,211.0709,211.0709,211.0709,211.0709,200.0
2013-07-29 13:00:00,257.15,257.34,257.1,257.12,1600.0,211.1037,211.2597,211.0627,211.0791,1600.0
2013-07-29 13:05:00,257.28,257.39,257.25,257.39,1000.0,211.2105,211.3008,211.1858,211.3008,1000.0
2013-07-29 13:10:00,257.32,257.44,257.32,257.4,1400.0,211.2433,211.3418,211.2433,211.309,1400.0
2013-07-29 13:15:00,257.34,257.68,257.34,257.68,600.0,211.2597,211.5388,211.2597,211.5388,600.0
2013-07-29 13:20:00,257.68,257.77,257.48,257.48,1600.0,211.5388,211.6127,211.3746,211.3746,1600.0
2013-07-29 13:25:00,257.51,257.54,257.4,257.47,1100.0,211.3993,211.4239,211.309,211.3664,1100.0
2013-07-29 13:30:00,257.2,257.2,257.2,257.2,200.0,211.1448,211.1448,211.1448,211.1448,200.0
2013-07-29 13:35:00,257.2,257.3,257.0,257.3,3100.0,211.1448,211.2269,210.9806,211.2269,3100.0
2013-07-29 13:40:00,257.33,257.36,257.15,257.15,1800.0,211.2515,211.2761,211.1037,211.1037,1800.0
2013-07-29 13:45:00,257.15,257.15,256.87,257.06,900.0,211.1037,211.1037,210.8739,211.0299,900.0
2013-07-29 13:50:00,257.06,257.25,257.06,257.11,400.0,211.0299,211.1858,211.0299,211.0709,400.0
2013-07-29 13:55:00,257.2,257.2,257.05,257.05,1700.0,211.1448,211.1448,211.0216,211.0216,1700.0
2013-07-29 14:00:00,257.12,257.55,257.07,257.48,3300.0,211.0791,211.4321,211.0381,211.3746,3300.0
2013-07-29 14:05:00,257.48,257.48,257.29,257.43,3900.0,211.3746,211.3746,211.2187,211.3336,3900.0
2013-07-29 14:10:00,257.3,257.71,257.3,257.66,2900.0,211.2269,211.5635,211.2269,211.5224,2900.0
2013-07-29 14:15:00,257.6,257.65,257.51,257.61,1900.0,211.4732,211.5142,211.3993,211.4814,1900.0
2013-07-29 14:20:00,257.62,257.83,257.62,257.83,1700.0,211.4896,211.662,211.4896,211.662,1700.0
2013-07-29 14:25:00,257.73,257.82,257.73,257.81,1100.0,211.5799,211.6538,211.5799,211.6456,1100.0
2013-07-29 14:30:00,257.87,258.17,257.86,258.17,1600.0,211.6948,211.9411,211.6866,211.9411,1600.0
2013-07-29 14:35:00,258.09,258.09,257.68,257.85,2100.0,211.8754,211.8754,211.5388,211.6784,2100.0
2013-07-29 14:40:00,257.81,258.12,257.81,258.12,3500.0,211.6456,211.9,211.6456,211.9,3500.0
2013-07-29 14:45:00,257.99,257.99,257.79,257.91,1000.0,211.7933,211.7933,211.6291,211.7276,1000.0
2013-07-29 14:50:00,258.08,258.1,257.95,257.95,1800.0,211.8672,211.8836,211.7605,211.7605,1800.0
2013-07-29 14:55:00,257.92,257.97,257.66,257.68,1600.0,211.7359,211.7769,211.5224,211.5388,1600.0
2013-07-29 15:00:00,257.74,257.87,257.6,257.6,2900.0,211.5881,211.6948,211.4732,211.4732,2900.0
2013-07-29 15:05:00,257.64,257.89,257.61,257.81,3000.0,211.506,211.7112,211.4814,211.6456,3000.0
2013-07-29 15:10:00,257.81,257.86,257.71,257.71,2500.0,211.6456,211.6866,211.5635,211.5635,2500.0
2013-07-29 15:15:00,257.8,257.87,257.48,257.68,3400.0,211.6373,211.6948,211.3746,211.5388,3400.0
2013-07-29 15:20:00,257.45,257.8,257.45,257.8,2700.0,211.35,211.6373,211.35,211.6373,2700.0
2013-07-29 15:25:00,257.81,257.84,257.72,257.81,2100.0,211.6456,211.6702,211.5717,211.6456,2100.0
2013-07-29 15:30:00,257.84,257.91,257.76,257.76,4500.0,211.6702,211.7276,211.6045,211.6045,4500.0
2013-07-29 15:35:00,257.76,257.9,257.64,257.9,3300.0,211.6045,211.7194,211.506,211.7194,3300.0
2013-07-29 15:40:00,257.9,257.93,257.71,257.84,2800.0,211.7194,211.7441,211.5635,211.6702,2800.0
2013-07-29 15:45:00,257.84,257.84,257.64,257.65,7600.0,211.6702,211.6702,211.506,211.5142,7600.0
2013-07-29 15:50:00,257.72,257.72,257.33,257.36,4900.0,211.5717,211.5717,211.2515,211.2761,4900.0
2013-07-29 15:55:00,257.25,257.48,257.04,257.48,8400.0,211.1858,211.3746,211.0134,211.3746,8400.0
2013-07-30 09:30:00,258.63,258.85,256.63,256.64,2900.0,212.3187,212.4993,210.6768,210.6851,2900.0
2013-07-30 09:35:00,258.76,258.76,258.76,258.76,100.0,212.4254,212.4254,212.4254,212.4254,100.0
2013-07-30 09:40:00,257.74,257.74,257.74,257.74,100.0,211.5881,211.5881,211.5881,211.5881,100.0
2013-07-30 09:45:00,258.19,258.52,258.02,258.52,1300.0,211.9575,212.2284,211.818,212.2284,1300.0
2013-07-30 09:50:00,258.57,259.35,258.57,259.0,700.0,212.2695,212.9098,212.2695,212.6225,700.0
2013-07-30 09:55:00,258.81,259.26,258.79,259.01,2400.0,212.4665,212.8359,212.4501,212.6307,2400.0
2013-07-30 10:00:00,259.22,259.52,259.15,259.32,11000.0,212.8031,213.0494,212.7456,212.8852,11000.0
2013-07-30 10:05:00,259.56,260.0,259.5,260.0,2000.0,213.0822,213.4434,213.0329,213.4434,2000.0
2013-07-30 10:10:00,260.02,260.07,259.98,260.01,5200.0,213.4598,213.5009,213.427,213.4516,5200.0
2013-07-30 10:15:00,260.01,260.25,259.94,260.22,6800.0,213.4516,213.6486,213.3941,213.624,6800.0
2013-07-30 10:20:00,260.19,260.3,260.06,260.24,7300.0,213.5994,213.6897,213.4927,213.6404,7300.0
2013-07-30 10:25:00,260.24,260.24,260.06,260.17,1900.0,213.6404,213.6404,213.4927,213.583,1900.0
2013-07-30 10:30:00,260.17,260.5,260.17,260.46,6200.0,213.583,213.8539,213.583,213.821,6200.0
2013-07-30 10:35:00,260.46,261.06,260.39,261.04,2300.0,213.821,214.3136,213.7636,214.2972,2300.0
2013-07-30 10:40:00,261.04,261.04,260.63,260.65,2900.0,214.2972,214.2972,213.9606,213.977,2900.0
2013-07-30 10:45:00,260.67,260.91,260.56,260.91,2200.0,213.9934,214.1905,213.9031,214.1905,2200.0
2013-07-30 10:50:00,260.91,261.36,260.86,261.35,2200.0,214.1905,214.5599,214.1494,214.5517,2200.0
2013-07-30 10:55:00,261.34,261.34,260.24,260.24,5400.0,214.5435,214.5435,213.6404,213.6404,5400.0
2013-07-30 11:00:00,260.24,260.24,259.9,259.9,1400.0,213.6404,213.6404,213.3613,213.3613,1400.0
2013-07-30 11:05:00,259.96,260.09,259.83,260.09,1700.0,213.4106,213.5173,213.3038,213.5173,1700.0
2013-07-30 11:10:00,260.19,260.36,260.17,260.26,2300.0,213.5994,213.7389,213.583,213.6568,2300.0
2013-07-30 11:15:00,260.3,260.64,260.3,260.61,2900.0,213.6897,213.9688,213.6897,213.9442,2900.0
2013-07-30 11:20:00,260.61,260.79,260.55,260.79,2500.0,213.9442,214.0919,213.8949,214.0919,2500.0
2013-07-30 11:25:00,260.72,260.9,260.72,260.9,1100.0,214.0345,214.1822,214.0345,214.1822,1100.0
2013-07-30 11:30:00,261.11,261.11,260.98,260.98,800.0,214.3546,214.3546,214.2479,214.2479,800.0
2013-07-30 11:35:00,260.98,261.07,260.72,260.8,5600.0,214.2479,214.3218,214.0345,214.1002,5600.0
2013-07-30 11:40:00,260.8,261.11,260.73,261.11,2600.0,214.1002,214.3546,214.0427,214.3546,2600.0
2013-07-30 11:45:00,261.21,261.31,261.08,261.31,2900.0,214.4367,214.5188,214.33,214.5188,2900.0
2013-07-30 11:50:00,261.31,261.49,261.22,261.22,4900.0,214.5188,214.6666,214.4449,214.4449,4900.0
2013-07-30 11:55:00,261.32,261.68,261.32,261.62,2700.0,214.527,214.8226,214.527,214.7733,2700.0
2013-07-30 12:00:00,261.54,261.54,261.26,261.3,4500.0,214.7076,214.7076,214.4778,214.5106,4500.0
2013-07-30 12:05:00,261.31,261.31,261.2,261.2,400.0,214.5188,214.5188,214.4285,214.4285,400.0
2013-07-30 12:10:00,261.26,261.26,260.75,260.75,1900.0,214.4778,214.4778,214.0591,214.0591,1900.0
2013-07-30 12:15:00,260.61,260.61,260.61,260.61,300.0,213.9442,213.9442,213.9442,213.9442,300.0
2013-07-30 12:20:00,260.61,260.61,260.61,260.61,700.0,213.9442,213.9442,213.9442,213.9442,700.0
2013-07-30 12:25:00,260.66,260.73,260.59,260.73,3300.0,213.9852,214.0427,213.9278,214.0427,3300.0
2013-07-30 12:30:00,260.71,260.74,260.63,260.66,1400.0,214.0263,214.0509,213.9606,213.9852,1400.0
2013-07-30 12:35:00,260.66,260.79,260.66,260.79,600.0,213.9852,214.0919,213.9852,214.0919,600.0
2013-07-30 12:40:00,260.83,260.83,260.83,260.83,100.0,214.1248,214.1248,214.1248,214.1248,100.0
2013-07-30 12:45:00,261.04,261.05,260.71,260.84,2200.0,214.2972,214.3054,214.0263,214.133,2200.0
2013-07-30 12:50:00,260.83,260.87,260.73,260.73,800.0,214.1248,214.1576,214.0427,214.0427,800.0
2013-07-30 12:55:00,260.8,260.86,260.76,260.78,1300.0,214.1002,214.1494,214.0673,214.0837,1300.0
2013-07-30 13:00:00,260.9,260.93,260.9,260.9,1200.0,214.1822,214.2069,214.1822,214.1822,1200.0
2013-07-30 13:05:00,260.77,260.9,260.74,260.9,1700.0,214.0755,214.1822,214.0509,214.1822,1700.0
2013-07-30 13:10:00,260.9,260.94,260.9,260.92,500.0,214.1822,214.2151,214.1822,214.1987,500.0
2013-07-30 13:15:00,260.94,260.94,260.5,260.61,3100.0,214.2151,214.2151,213.8539,213.9442,3100.0
2013-07-30 13:20:00,260.63,260.63,260.5,260.5,200.0,213.9606,213.9606,213.8539,213.8539,200.0
2013-07-30 13:25:00,260.56,260.56,259.95,260.08,4900.0,213.9031,213.9031,213.4024,213.5091,4900.0
2013-07-30 13:30:00,259.97,259.97,259.79,259.81,700.0,213.4188,213.4188,213.271,213.2874,700.0
2013-07-30 13:35:00,259.92,259.97,259.81,259.91,700.0,213.3777,213.4188,213.2874,213.3695,700.0
2013-07-30 13:40:00,259.84,259.92,259.84,259.92,200.0,213.3121,213.3777,213.3121,213.3777,200.0
2013-07-30 13:45:00,259.91,260.04,259.77,260.04,1400.0,213.3695,213.4762,213.2546,213.4762,1400.0
2013-07-30 13:50:00,260.04,260.14,259.97,260.14,500.0,213.4762,213.5583,213.4188,213.5583,500.0
2013-07-30 13:55:00,260.24,260.25,260.02,260.25,400.0,213.6404,213.6486,213.4598,213.6486,400.0
2013-07-30 14:00:00,260.29,260.35,260.13,260.31,1600.0,213.6815,213.7307,213.5501,213.6979,1600.0
2013-07-30 14:05:00,260.31,260.48,260.27,260.27,1000.0,213.6979,213.8375,213.6651,213.6651,1000.0
2013-07-30 14:10:00,260.42,260.44,260.16,260.16,2700.0,213.7882,213.8046,213.5748,213.5748,2700.0
2013-07-30 14:15:00,260.08,260.08,260.08,260.08,300.0,213.5091,213.5091,213.5091,213.5091,300.0
2013-07-30 14:20:00,260.14,260.28,260.12,260.12,2900.0,213.5583,213.6733,213.5419,213.5419,2900.0
2013-07-30 14:25:00,260.1,260.39,260.1,260.29,2100.0,213.5255,213.7636,213.5255,213.6815,2100.0
2013-07-30 14:30:00,260.32,260.44,260.29,260.39,1400.0,213.7061,213.8046,213.6815,213.7636,1400.0
2013-07-30 14:35:00,260.34,260.37,260.12,260.12,2500.0,213.7225,213.7472,213.5419,213.5419,2500.0
2013-07-30 14:40:00,260.24,260.33,260.17,260.24,3800.0,213.6404,213.7143,213.583,213.6404,3800.0
2013-07-30 14:45:00,260.25,260.33,260.19,260.33,1800.0,213.6486,213.7143,213.5994,213.7143,1800.0
2013-07-30 14:50:00,260.4,260.4,260.04,260.07,8200.0,213.7718,213.7718,213.4762,213.5009,8200.0
2013-07-30 14:55:00,260.06,260.22,260.02,260.07,2300.0,213.4927,213.624,213.4598,213.5009,2300.0
2013-07-30 15:00:00,260.09,260.25,260.09,260.19,1500.0,213.5173,213.6486,213.5173,213.5994,1500.0
2013-07-30 15:05:00,260.25,260.35,260.24,260.34,10700.0,213.6486,213.7307,213.6404,213.7225,10700.0
2013-07-30 15:10:00,260.33,260.35,260.22,260.34,3500.0,213.7143,213.7307,213.624,213.7225,3500.0
2013-07-30 15:15:00,260.34,260.61,260.27,260.59,8600.0,213.7225,213.9442,213.6651,213.9278,8600.0
2013-07-30 15:20:00,260.66,261.0,260.66,261.0,2200.0,213.9852,214.2643,213.9852,214.2643,2200.0
2013-07-30 15:25:00,261.0,261.0,260.72,260.75,5000.0,214.2643,214.2643,214.0345,214.0591,5000.0
2013-07-30 15:30:00,260.77,260.81,260.52,260.54,6800.0,214.0755,214.1084,213.8703,213.8867,6800.0
2013-07-30 15:35:00,260.53,260.54,260.23,260.31,5000.0,213.8785,213.8867,213.6322,213.6979,5000.0
2013-07-30 15:40:00,260.31,260.43,260.22,260.29,7600.0,213.6979,213.7964,213.624,213.6815,7600.0
2013-07-30 15:45:00,260.26,260.35,260.14,260.25,5600.0,213.6568,213.7307,213.5583,213.6486,5600.0
2013-07-30 15:50:00,260.25,260.35,260.24,260.26,6300.0,213.6486,213.7307,213.6404,213.6568,6300.0
2013-07-30 15:55:00,260.25,260.39,259.99,260.24,22200.0,213.6486,213.7636,213.4352,213.6404,22200.0
2013-07-31 09:30:00,261.23,261.23,261.23,261.23,3200.0,214.4532,214.4532,214.4532,214.4532,3200.0
2013-07-31 09:35:00,261.23,261.23,261.17,261.17,500.0,214.4532,214.4532,214.4039,214.4039,500.0
2013-07-31 09:40:00,261.23,261.42,261.05,261.05,900.0,214.4532,214.6091,214.3054,214.3054,900.0
2013-07-31 09:45:00,260.97,260.97,260.97,260.97,100.0,214.2397,214.2397,214.2397,214.2397,100.0
2013-07-31 09:50:00,261.06,261.43,261.0,261.0,1400.0,214.3136,214.6173,214.2643,214.2643,1400.0
2013-07-31 09:55:00,261.16,261.16,260.77,260.99,2100.0,214.3957,214.3957,214.0755,214.2561,2100.0
2013-07-31 10:00:00,260.68,261.27,260.46,260.8,2400.0,214.0016,214.486,213.821,214.1002,2400.0
2013-07-31 10:05:00,260.67,260.67,260.53,260.53,400.0,213.9934,213.9934,213.8785,213.8785,400.0
2013-07-31 10:10:00,260.53,260.53,260.53,260.53,0.0,213.8785,213.8785,213.8785,213.8785,0.0
2013-07-31 10:15:00,260.53,260.53,260.53,260.53,0.0,213.8785,213.8785,213.8785,213.8785,0.0
2013-07-31 10:20:00,260.53,260.53,260.53,260.53,0.0,213.8785,213.8785,213.8785,213.8785,0.0
2013-07-31 10:25:00,260.96,261.7,260.96,261.68,3900.0,214.2315,214.839,214.2315,214.8226,3900.0
2013-07-31 10:30:00,261.84,261.91,261.57,261.57,2600.0,214.9539,215.0114,214.7323,214.7323,2600.0
2013-07-31 10:35:00,261.69,262.1,261.46,261.89,2700.0,214.8308,215.1674,214.642,214.995,2700.0
2013-07-31 10:40:00,262.25,262.39,261.67,261.67,7100.0,215.2905,215.4054,214.8144,214.8144,7100.0
2013-07-31 10:45:00,261.86,262.03,261.74,262.03,800.0,214.9703,215.1099,214.8718,215.1099,800.0
2013-07-31 10:50:00,262.03,262.03,261.82,261.82,1200.0,215.1099,215.1099,214.9375,214.9375,1200.0
2013-07-31 10:55:00,261.76,261.81,261.5,261.5,1200.0,214.8883,214.9293,214.6748,214.6748,1200.0
2013-07-31 11:00:00,261.76,262.22,261.76,262.2,2900.0,214.8883,215.2659,214.8883,215.2495,2900.0
2013-07-31 11:05:00,262.05,262.05,261.68,261.78,3200.0,215.1263,215.1263,214.8226,214.9047,3200.0
2013-07-31 11:10:00,261.63,261.91,261.63,261.91,1300.0,214.7815,215.0114,214.7815,215.0114,1300.0
2013-07-31 11:15:00,261.89,261.93,261.5,261.93,800.0,214.995,215.0278,214.6748,215.0278,800.0
2013-07-31 11:20:00,261.93,262.21,261.88,262.21,2100.0,215.0278,215.2577,214.9868,215.2577,2100.0
2013-07-31 11:25:00,262.23,262.24,262.11,262.23,500.0,215.2741,215.2823,215.1756,215.2741,500.0
2013-07-31 11:30:00,262.19,262.55,262.18,262.52,9600.0,215.2413,215.5368,215.233,215.5122,9600.0
2013-07-31 11:35:00,262.45,262.47,262.45,262.47,300.0,215.4547,215.4711,215.4547,215.4711,300.0
2013-07-31 11:40:00,262.46,262.47,262.46,262.47,200.0,215.4629,215.4711,215.4629,215.4711,200.0
2013-07-31 11:45:00,262.46,262.7,262.33,262.7,1600.0,215.4629,215.6599,215.3562,215.6599,1600.0
2013-07-31 11:50:00,262.71,262.78,262.52,262.78,1700.0,215.6681,215.7256,215.5122,215.7256,1700.0
2013-07-31 11:55:00,263.06,263.06,263.06,263.06,100.0,215.9555,215.9555,215.9555,215.9555,100.0
2013-07-31 12:00:00,262.82,262.87,262.53,262.76,19400.0,215.7584,215.7995,215.5204,215.7092,19400.0
2013-07-31 12:05:00,262.7,262.7,262.48,262.59,1100.0,215.6599,215.6599,215.4793,215.5696,1100.0
2013-07-31 12:10:00,262.58,263.13,262.58,263.13,700.0,215.5614,216.0129,215.5614,216.0129,700.0
2013-07-31 12:15:00,262.68,262.68,262.65,262.65,500.0,215.6435,215.6435,215.6189,215.6189,500.0
2013-07-31 12:20:00,262.94,262.94,262.87,262.91,3800.0,215.857,215.857,215.7995,215.8323,3800.0
2013-07-31 12:25:00,262.91,262.99,262.85,262.91,4000.0,215.8323,215.898,215.7831,215.8323,4000.0
2013-07-31 12:30:00,262.75,262.81,262.75,262.81,500.0,215.701,215.7502,215.701,215.7502,500.0
2013-07-31 12:35:00,262.69,262.69,262.69,262.69,300.0,215.6517,215.6517,215.6517,215.6517,300.0
2013-07-31 12:40:00,262.71,262.71,262.46,262.68,500.0,215.6681,215.6681,215.4629,215.6435,500.0
2013-07-31 12:45:00,262.44,262.44,262.39,262.39,500.0,215.4465,215.4465,215.4054,215.4054,500.0
2013-07-31 12:50:00,262.24,262.24,262.09,262.18,800.0,215.2823,215.2823,215.1592,215.233,800.0
2013-07-31 12:55:00,262.04,262.11,261.92,261.92,700.0,215.1181,215.1756,215.0196,215.0196,700.0
2013-07-31 13:00:00,262.09,262.54,262.09,262.54,1800.0,215.1592,215.5286,215.1592,215.5286,1800.0
2013-07-31 13:05:00,262.64,262.64,262.17,262.17,800.0,215.6107,215.6107,215.2248,215.2248,800.0
2013-07-31 13:10:00,262.16,262.31,262.16,262.23,300.0,215.2166,215.3398,215.2166,215.2741,300.0
2013-07-31 13:15:00,262.27,262.67,262.27,262.58,1400.0,215.3069,215.6353,215.3069,215.5614,1400.0
2013-07-31 13:20:00,262.54,262.77,262.54,262.77,400.0,215.5286,215.7174,215.5286,215.7174,400.0
2013-07-31 13:25:00,262.61,262.64,262.43,262.59,500.0,215.586,215.6107,215.4383,215.5696,500.0
2013-07-31 13:30:00,262.54,262.54,262.54,262.54,100.0,215.5286,215.5286,215.5286,215.5286,100.0
2013-07-31 13:35:00,262.99,262.99,262.63,262.89,500.0,215.898,215.898,215.6025,215.8159,500.0
2013-07-31 13:40:00,262.66,262.66,262.66,262.66,100.0,215.6271,215.6271,215.6271,215.6271,100.0
2013-07-31 13:45:00,262.73,262.85,262.55,262.55,3500.0,215.6846,215.7831,215.5368,215.5368,3500.0
2013-07-31 13:50:00,262.47,262.84,262.47,262.84,700.0,215.4711,215.7749,215.4711,215.7749,700.0
2013-07-31 13:55:00,262.67,262.84,262.67,262.7,1700.0,215.6353,215.7749,215.6353,215.6599,1700.0
2013-07-31 14:00:00,262.8,263.43,262.68,263.3,4300.0,215.742,216.2592,215.6435,216.1525,4300.0
2013-07-31 14:05:00,263.54,263.54,262.86,263.21,1100.0,216.3495,216.3495,215.7913,216.0786,1100.0
2013-07-31 14:10:00,263.24,263.48,262.57,262.57,5400.0,216.1032,216.3003,215.5532,215.5532,5400.0
2013-07-31 14:15:00,262.73,262.75,262.17,262.75,1700.0,215.6846,215.701,215.2248,215.701,1700.0
2013-07-31 14:20:00,262.96,263.42,262.68,263.42,800.0,215.8734,216.251,215.6435,216.251,800.0
2013-07-31 14:25:00,263.38,263.58,262.92,262.97,2000.0,216.2182,216.3824,215.8405,215.8816,2000.0
2013-07-31 14:30:00,263.23,263.8,263.23,263.8,2000.0,216.095,216.563,216.095,216.563,2000.0
2013-07-31 14:35:00,263.81,263.84,263.53,263.63,1800.0,216.5712,216.5958,216.3413,216.4234,1800.0
2013-07-31 14:40:00,263.92,264.19,263.9,264.08,1700.0,216.6615,216.8831,216.6451,216.7928,1700.0
2013-07-31 14:45:00,264.03,264.25,263.98,264.11,1500.0,216.7518,216.9324,216.7107,216.8175,1500.0
2013-07-31 14:50:00,264.03,264.5,264.03,264.5,700.0,216.7518,217.1376,216.7518,217.1376,700.0
2013-07-31 14:55:00,264.39,264.53,264.32,264.38,1400.0,217.0473,217.1622,216.9898,217.0391,1400.0
2013-07-31 15:00:00,264.36,264.36,263.99,264.14,2000.0,217.0227,217.0227,216.7189,216.8421,2000.0
2013-07-31 15:05:00,264.14,264.27,263.71,263.71,800.0,216.8421,216.9488,216.4891,216.4891,800.0
2013-07-31 15:10:00,263.79,263.79,263.66,263.7,700.0,216.5548,216.5548,216.448,216.4809,700.0
2013-07-31 15:15:00,263.68,263.7,263.48,263.48,1400.0,216.4644,216.4809,216.3003,216.3003,1400.0
2013-07-31 15:20:00,263.45,263.82,263.3,263.64,3600.0,216.2756,216.5794,216.1525,216.4316,3600.0
2013-07-31 15:25:00,263.63,263.77,263.6,263.77,1100.0,216.4234,216.5383,216.3988,216.5383,1100.0
2013-07-31 15:30:00,263.45,263.45,263.0,263.12,2300.0,216.2756,216.2756,215.9062,216.0047,2300.0
2013-07-31 15:35:00,263.14,263.47,263.1,263.15,1500.0,216.0211,216.2921,215.9883,216.0294,1500.0
2013-07-31 15:40:00,263.22,263.22,262.95,263.02,2400.0,216.0868,216.0868,215.8652,215.9226,2400.0
2013-07-31 15:45:00,262.98,262.98,262.35,262.53,11300.0,215.8898,215.8898,215.3726,215.5204,11300.0
2013-07-31 15:50:00,262.5,262.59,262.14,262.18,5000.0,215.4957,215.5696,215.2002,215.233,5000.0
2013-07-31 15:55:00,262.12,262.6,261.8,262.25,13700.0,215.1838,215.5778,214.9211,215.2905,13700.0
2013-08-01 09:30:00,265.3,265.3,265.3,265.3,5200.0,217.7944,217.7944,217.7944,217.7944,5200.0
2013-08-01 09:35:00,265.3,266.45,265.3,265.7,400.0,217.7944,218.7384,217.7944,218.1227,400.0
2013-08-01 09:40:00,266.54,266.54,265.81,265.99,1700.0,218.8123,218.8123,218.213,218.3608,1700.0
2013-08-01 09:45:00,266.43,266.96,266.36,266.96,1700.0,218.722,219.1571,218.6646,219.1571,1700.0
2013-08-01 09:50:00,267.72,267.96,267.26,267.93,5600.0,219.781,219.9781,219.4034,219.9534,5600.0
2013-08-01 09:55:00,268.23,268.37,267.88,267.88,1500.0,220.1997,220.3146,219.9124,219.9124,1500.0
2013-08-01 10:00:00,268.22,269.0,268.06,269.0,3500.0,220.1915,220.8318,220.0602,220.8318,3500.0
2013-08-01 10:05:00,268.99,269.31,268.71,269.0,7000.0,220.8236,221.0863,220.5938,220.8318,7000.0
2013-08-01 10:10:00,269.19,269.47,269.08,269.43,2400.0,220.9878,221.2177,220.8975,221.1848,2400.0
2013-08-01 10:15:00,269.58,269.72,269.21,269.27,6400.0,221.308,221.4229,221.0042,221.0535,6400.0
2013-08-01 10:20:00,269.36,269.93,269.26,269.93,2200.0,221.1274,221.5953,221.0453,221.5953,2200.0
2013-08-01 10:25:00,269.84,269.98,269.5,269.98,6200.0,221.5214,221.6363,221.2423,221.6363,6200.0
2013-08-01 10:30:00,269.81,270.47,269.61,269.87,16300.0,221.4968,222.0386,221.3326,221.546,16300.0
2013-08-01 10:35:00,269.88,270.24,269.88,269.88,5400.0,221.5543,221.8498,221.5543,221.5543,5400.0
2013-08-01 10:40:00,269.94,270.21,269.71,269.94,6700.0,221.6035,221.8252,221.4147,221.6035,6700.0
2013-08-01 10:45:00,269.71,270.22,269.52,269.61,3300.0,221.4147,221.8334,221.2587,221.3326,3300.0
2013-08-01 10:50:00,269.41,269.41,268.96,269.09,1700.0,221.1684,221.1684,220.799,220.9057,1700.0
2013-08-01 10:55:00,269.15,269.15,269.04,269.04,900.0,220.955,220.955,220.8647,220.8647,900.0
2013-08-01 11:00:00,269.1,269.1,268.79,269.01,2000.0,220.9139,220.9139,220.6594,220.84,2000.0
2013-08-01 11:05:00,269.1,269.66,268.97,269.44,9100.0,220.9139,221.3736,220.8072,221.193,9100.0
2013-08-01 11:10:00,269.49,269.56,269.06,269.06,4500.0,221.2341,221.2916,220.8811,220.8811,4500.0
2013-08-01 11:15:00,269.07,269.11,268.79,268.79,2900.0,220.8893,220.9221,220.6594,220.6594,2900.0
2013-08-01 11:20:00,268.84,269.05,268.65,269.05,4500.0,220.7005,220.8729,220.5445,220.8729,4500.0
2013-08-01 11:25:00,268.93,268.97,268.79,268.89,1000.0,220.7744,220.8072,220.6594,220.7415,1000.0
2013-08-01 11:30:00,268.81,268.81,268.77,268.77,1300.0,220.6759,220.6759,220.643,220.643,1300.0
2013-08-01 11:35:00,268.59,268.61,268.54,268.54,300.0,220.4952,220.5117,220.4542,220.4542,300.0
2013-08-01 11:40:00,268.42,268.42,268.06,268.23,3200.0,220.3557,220.3557,220.0602,220.1997,3200.0
2013-08-01 11:45:00,268.17,268.6,268.17,268.6,1800.0,220.1505,220.5035,220.1505,220.5035,1800.0
2013-08-01 11:50:00,268.6,268.6,268.6,268.6,0.0,220.5035,220.5035,220.5035,220.5035,0.0
2013-08-01 11:55:00,268.33,268.35,268.33,268.33,700.0,220.2818,220.2982,220.2818,220.2818,700.0
2013-08-01 12:00:00,268.32,268.32,268.13,268.13,1300.0,220.2736,220.2736,220.1176,220.1176,1300.0
2013-08-01 12:05:00,268.03,268.03,267.74,267.76,700.0,220.0355,220.0355,219.7975,219.8139,700.0
2013-08-01 12:10:00,267.84,268.13,267.84,268.13,1100.0,219.8795,220.1176,219.8795,220.1176,1100.0
2013-08-01 12:15:00,268.43,268.55,268.43,268.55,400.0,220.3639,220.4624,220.3639,220.4624,400.0
2013-08-01 12:20:00,268.54,268.67,268.44,268.51,1300.0,220.4542,220.5609,220.3721,220.4296,1300.0
2013-08-01 12:25:00,268.52,268.69,268.48,268.63,2000.0,220.4378,220.5773,220.4049,220.5281,2000.0
2013-08-01 12:30:00,268.66,268.79,268.59,268.59,2100.0,220.5527,220.6594,220.4952,220.4952,2100.0
2013-08-01 12:35:00,268.68,268.68,268.49,268.49,1200.0,220.5691,220.5691,220.4132,220.4132,1200.0
2013-08-01 12:40:00,268.5,268.5,268.34,268.45,400.0,220.4214,220.4214,220.29,220.3803,400.0
2013-08-01 12:45:00,268.45,268.7,268.36,268.49,2100.0,220.3803,220.5855,220.3064,220.4132,2100.0
2013-08-01 12:50:00,268.42,268.64,268.32,268.64,4700.0,220.3557,220.5363,220.2736,220.5363,4700.0
2013-08-01 12:55:00,268.64,268.74,268.47,268.74,2100.0,220.5363,220.6184,220.3967,220.6184,2100.0
2013-08-01 13:00:00,268.53,268.56,268.32,268.44,800.0,220.446,220.4706,220.2736,220.3721,800.0
2013-08-01 13:05:00,268.44,268.74,268.32,268.74,25000.0,220.3721,220.6184,220.2736,220.6184,25000.0
2013-08-01 13:10:00,268.67,269.04,268.37,268.44,14100.0,220.5609,220.8647,220.3146,220.3721,14100.0
2013-08-01 13:15:00,268.39,268.45,268.13,268.35,1000.0,220.3311,220.3803,220.1176,220.2982,1000.0
2013-08-01 13:20:00,268.27,268.42,267.92,268.34,3900.0,220.2325,220.3557,219.9452,220.29,3900.0
2013-08-01 13:25:00,268.19,268.23,268.08,268.1,1300.0,220.1669,220.1997,220.0766,220.093,1300.0
2013-08-01 13:30:00,267.96,267.96,267.93,267.94,500.0,219.9781,219.9781,219.9534,219.9616,500.0
2013-08-01 13:35:00,268.1,268.4,268.01,268.22,7600.0,220.093,220.3393,220.0191,220.1915,7600.0
2013-08-01 13:40:00,268.32,268.41,268.2,268.31,3100.0,220.2736,220.3475,220.1751,220.2654,3100.0
2013-08-01 13:45:00,268.37,268.37,268.18,268.32,1700.0,220.3146,220.3146,220.1587,220.2736,1700.0
2013-08-01 13:50:00,268.17,268.37,268.17,268.24,2000.0,220.1505,220.3146,220.1505,220.2079,2000.0
2013-08-01 13:55:00,268.43,268.9,268.35,268.73,4700.0,220.3639,220.7497,220.2982,220.6102,4700.0
2013-08-01 14:00:00,268.63,269.09,268.61,268.99,3400.0,220.5281,220.9057,220.5117,220.8236,3400.0
2013-08-01 14:05:00,269.07,269.1,268.77,268.95,5300.0,220.8893,220.9139,220.643,220.7908,5300.0
2013-08-01 14:10:00,269.12,269.16,268.25,268.45,13300.0,220.9303,220.9632,220.2161,220.3803,13300.0
2013-08-01 14:15:00,268.44,268.6,268.25,268.31,5300.0,220.3721,220.5035,220.2161,220.2654,5300.0
2013-08-01 14:20:00,268.27,268.73,268.21,268.64,19100.0,220.2325,220.6102,220.1833,220.5363,19100.0
2013-08-01 14:25:00,268.77,268.77,268.35,268.53,1100.0,220.643,220.643,220.2982,220.446,1100.0
2013-08-01 14:30:00,268.4,268.5,268.32,268.32,3200.0,220.3393,220.4214,220.2736,220.2736,3200.0
2013-08-01 14:35:00,268.46,268.56,268.3,268.3,800.0,220.3885,220.4706,220.2572,220.2572,800.0
2013-08-01 14:40:00,268.45,268.67,268.42,268.6,2200.0,220.3803,220.5609,220.3557,220.5035,2200.0
2013-08-01 14:45:00,268.57,268.67,268.5,268.67,2200.0,220.4788,220.5609,220.4214,220.5609,2200.0
2013-08-01 14:50:00,268.51,268.87,268.5,268.85,2900.0,220.4296,220.7251,220.4214,220.7087,2900.0
2013-08-01 14:55:00,268.8,268.88,268.6,268.72,1700.0,220.6676,220.7333,220.5035,220.602,1700.0
2013-08-01 15:00:00,268.73,269.05,268.72,269.02,6600.0,220.6102,220.8729,220.602,220.8482,6600.0
2013-08-01 15:05:00,269.01,269.01,268.86,268.92,2600.0,220.84,220.84,220.7169,220.7662,2600.0
2013-08-01 15:10:00,268.89,268.97,268.88,268.92,1400.0,220.7415,220.8072,220.7333,220.7662,1400.0
2013-08-01 15:15:00,268.92,269.02,268.87,268.95,2900.0,220.7662,220.8482,220.7251,220.7908,2900.0
2013-08-01 15:20:00,268.85,268.95,268.74,268.88,2400.0,220.7087,220.7908,220.6184,220.7333,2400.0
2013-08-01 15:25:00,268.88,269.11,268.86,268.97,4000.0,220.7333,220.9221,220.7169,220.8072,4000.0
2013-08-01 15:30:00,268.89,269.06,268.88,269.04,3200.0,220.7415,220.8811,220.7333,220.8647,3200.0
2013-08-01 15:35:00,269.04,269.58,269.04,269.44,8200.0,220.8647,221.308,220.8647,221.193,8200.0
2013-08-01 15:40:00,269.52,269.58,269.15,269.15,7200.0,221.2587,221.308,220.955,220.955,7200.0
2013-08-01 15:45:00,269.23,269.51,269.18,269.4,9100.0,221.0206,221.2505,220.9796,221.1602,9100.0
2013-08-01 15:50:00,269.48,269.55,269.29,269.32,9300.0,221.2259,221.2833,221.0699,221.0945,9300.0
2013-08-01 15:55:00,269.36,269.56,269.21,269.51,9900.0,221.1274,221.2916,221.0042,221.2505,9900.0
2013-08-02 09:30:00,268.54,268.88,266.84,267.01,3000.0,220.4542,220.7333,219.0586,219.1982,3000.0
2013-08-02 09:35:00,268.25,268.25,267.57,268.15,1600.0,220.2161,220.2161,219.6579,220.134,1600.0
2013-08-02 09:40:00,267.66,267.72,267.66,267.72,400.0,219.7318,219.781,219.7318,219.781,400.0
2013-08-02 09:45:00,267.67,268.35,267.67,268.1,1600.0,219.74,220.2982,219.74,220.093,1600.0
2013-08-02 09:50:00,268.23,268.68,268.23,268.44,1200.0,220.1997,220.5691,220.1997,220.3721,1200.0
2013-08-02 09:55:00,268.52,268.66,267.88,268.17,4400.0,220.4378,220.5527,219.9124,220.1505,4400.0
2013-08-02 10:00:00,268.16,268.3,267.67,267.92,2900.0,220.1422,220.2572,219.74,219.9452,2900.0
2013-08-02 10:05:00,267.85,268.25,267.85,268.2,1200.0,219.8878,220.2161,219.8878,220.1751,1200.0
2013-08-02 10:10:00,268.36,268.36,268.01,268.03,1100.0,220.3064,220.3064,220.0191,220.0355,1100.0
2013-08-02 10:15:00,268.16,268.37,268.0,268.25,1100.0,220.1422,220.3146,220.0109,220.2161,1100.0
2013-08-02 10:20:00,268.4,268.4,268.18,268.37,600.0,220.3393,220.3393,220.1587,220.3146,600.0
2013-08-02 10:25:00,268.14,268.23,267.83,267.89,1600.0,220.1258,220.1997,219.8713,219.9206,1600.0
2013-08-02 10:30:00,267.94,268.12,267.9,267.9,700.0,219.9616,220.1094,219.9288,219.9288,700.0
2013-08-02 10:35:00,268.36,268.4,268.21,268.23,800.0,220.3064,220.3393,220.1833,220.1997,800.0
2013-08-02 10:40:00,268.28,268.4,268.28,268.4,300.0,220.2408,220.3393,220.2408,220.3393,300.0
2013-08-02 10:45:00,268.39,268.41,268.28,268.29,500.0,220.3311,220.3475,220.2408,220.249,500.0
2013-08-02 10:50:00,268.29,268.62,268.15,268.62,1000.0,220.249,220.5199,220.134,220.5199,1000.0
2013-08-02 10:55:00,268.5,268.5,267.73,267.73,4100.0,220.4214,220.4214,219.7892,219.7892,4100.0
2013-08-02 11:00:00,267.95,268.1,267.75,268.01,7600.0,219.9698,220.093,219.8057,220.0191,7600.0
2013-08-02 11:05:00,268.01,268.01,267.92,267.94,800.0,220.0191,220.0191,219.9452,219.9616,800.0
2013-08-02 11:10:00,267.93,267.93,267.58,267.77,8500.0,219.9534,219.9534,219.6661,219.8221,8500.0
2013-08-02 11:15:00,267.75,268.04,267.75,267.89,1000.0,219.8057,220.0437,219.8057,219.9206,1000.0
2013-08-02 11:20:00,268.24,268.78,268.18,268.78,7100.0,220.2079,220.6512,220.1587,220.6512,7100.0
2013-08-02 11:25:00,268.87,269.28,268.87,269.28,1600.0,220.7251,221.0617,220.7251,221.0617,1600.0
2013-08-02 11:30:00,269.28,269.28,269.28,269.28,0.0,221.0617,221.0617,221.0617,221.0617,0.0
2013-08-02 11:35:00,269.13,269.28,269.13,269.16,900.0,220.9386,221.0617,220.9386,220.9632,900.0
2013-08-02 11:40:00,269.16,269.16,269.12,269.12,400.0,220.9632,220.9632,220.9303,220.9303,400.0
2013-08-02 11:45:00,269.26,269.26,268.46,268.46,7700.0,221.0453,221.0453,220.3885,220.3885,7700.0
2013-08-02 11:50:00,268.24,268.24,268.23,268.23,200.0,220.2079,220.2079,220.1997,220.1997,200.0
2013-08-02 11:55:00,268.13,268.48,268.13,268.45,2300.0,220.1176,220.4049,220.1176,220.3803,2300.0
2013-08-02 12:00:00,268.59,268.75,268.59,268.73,2100.0,220.4952,220.6266,220.4952,220.6102,2100.0
2013-08-02 12:05:00,268.62,268.62,268.46,268.46,20700.0,220.5199,220.5199,220.3885,220.3885,20700.0
2013-08-02 12:10:00,268.38,268.38,268.07,268.07,1400.0,220.3228,220.3228,220.0684,220.0684,1400.0
2013-08-02 12:15:00,268.0,268.08,268.0,268.0,400.0,220.0109,220.0766,220.0109,220.0109,400.0
2013-08-02 12:20:00,268.13,268.33,268.03,268.03,1500.0,220.1176,220.2818,220.0355,220.0355,1500.0
2013-08-02 12:25:00,268.15,268.32,268.15,268.32,400.0,220.134,220.2736,220.134,220.2736,400.0
2013-08-02 12:30:00,268.13,268.38,267.94,268.37,1600.0,220.1176,220.3228,219.9616,220.3146,1600.0
2013-08-02 12:35:00,268.47,268.62,268.27,268.37,1000.0,220.3967,220.5199,220.2325,220.3146,1000.0
2013-08-02 12:40:00,268.37,268.37,268.37,268.37,0.0,220.3146,220.3146,220.3146,220.3146,0.0
2013-08-02 12:45:00,268.25,268.32,268.23,268.31,1700.0,220.2161,220.2736,220.1997,220.2654,1700.0
2013-08-02 12:50:00,268.53,268.56,268.53,268.56,300.0,220.446,220.4706,220.446,220.4706,300.0
2013-08-02 12:55:00,268.64,268.75,268.63,268.63,2300.0,220.5363,220.6266,220.5281,220.5281,2300.0
2013-08-02 13:00:00,268.7,268.75,268.35,268.35,3800.0,220.5855,220.6266,220.2982,220.2982,3800.0
2013-08-02 13:05:00,268.38,268.58,268.38,268.56,500.0,220.3228,220.487,220.3228,220.4706,500.0
2013-08-02 13:10:00,268.62,268.74,268.59,268.59,1000.0,220.5199,220.6184,220.4952,220.4952,1000.0
2013-08-02 13:15:00,268.62,268.68,268.6,268.68,3600.0,220.5199,220.5691,220.5035,220.5691,3600.0
2013-08-02 13:20:00,268.63,268.67,268.59,268.59,1700.0,220.5281,220.5609,220.4952,220.4952,1700.0
2013-08-02 13:25:00,268.59,268.73,268.54,268.65,1200.0,220.4952,220.6102,220.4542,220.5445,1200.0
2013-08-02 13:30:00,268.65,268.65,268.34,268.5,900.0,220.5445,220.5445,220.29,220.4214,900.0
2013-08-02 13:35:00,268.35,268.47,268.35,268.41,1100.0,220.2982,220.3967,220.2982,220.3475,1100.0
2013-08-02 13:40:00,268.41,268.52,268.41,268.49,600.0,220.3475,220.4378,220.3475,220.4132,600.0
2013-08-02 13:45:00,268.49,268.56,268.43,268.54,500.0,220.4132,220.4706,220.3639,220.4542,500.0
2013-08-02 13:50:00,268.54,268.64,268.41,268.41,2300.0,220.4542,220.5363,220.3475,220.3475,2300.0
2013-08-02 13:55:00,268.25,268.44,268.24,268.44,1000.0,220.2161,220.3721,220.2079,220.3721,1000.0
2013-08-02 14:00:00,268.41,268.61,268.41,268.59,1400.0,220.3475,220.5117,220.3475,220.4952,1400.0
2013-08-02 14:05:00,268.59,268.73,268.51,268.6,2400.0,220.4952,220.6102,220.4296,220.5035,2400.0
2013-08-02 14:10:00,268.61,268.61,268.45,268.47,4800.0,220.5117,220.5117,220.3803,220.3967,4800.0
2013-08-02 14:15:00,268.5,268.5,268.37,268.37,2100.0,220.4214,220.4214,220.3146,220.3146,2100.0
2013-08-02 14:20:00,268.38,268.48,268.34,268.48,700.0,220.3228,220.4049,220.29,220.4049,700.0
2013-08-02 14:25:00,268.48,268.5,268.35,268.38,1800.0,220.4049,220.4214,220.2982,220.3228,1800.0
2013-08-02 14:30:00,268.41,268.41,268.31,268.34,1600.0,220.3475,220.3475,220.2654,220.29,1600.0
2013-08-02 14:35:00,268.33,268.33,268.2,268.32,7000.0,220.2818,220.2818,220.1751,220.2736,7000.0
2013-08-02 14:40:00,268.25,268.34,268.25,268.27,4700.0,220.2161,220.29,220.2161,220.2325,4700.0
2013-08-02 14:45:00,268.26,268.26,267.98,267.98,2800.0,220.2243,220.2243,219.9945,219.9945,2800.0
2013-08-02 14:50:00,267.97,268.0,267.86,267.96,2100.0,219.9863,220.0109,219.896,219.9781,2100.0
2013-08-02 14:55:00,267.92,267.97,267.89,267.97,1500.0,219.9452,219.9863,219.9206,219.9863,1500.0
2013-08-02 15:00:00,267.91,267.97,267.07,267.69,11200.0,219.937,219.9863,219.2474,219.7564,11200.0
2013-08-02 15:05:00,267.81,267.87,267.64,267.68,2300.0,219.8549,219.9042,219.7154,219.7482,2300.0
2013-08-02 15:10:00,267.72,267.8,267.66,267.8,3700.0,219.781,219.8467,219.7318,219.8467,3700.0
2013-08-02 15:15:00,267.78,267.79,267.62,267.66,2900.0,219.8303,219.8385,219.6989,219.7318,2900.0
2013-08-02 15:20:00,267.65,267.83,267.65,267.75,2300.0,219.7236,219.8713,219.7236,219.8057,2300.0
2013-08-02 15:25:00,267.75,267.95,267.69,267.94,2800.0,219.8057,219.9698,219.7564,219.9616,2800.0
2013-08-02 15:30:00,267.9,268.24,267.89,267.99,6100.0,219.9288,220.2079,219.9206,220.0027,6100.0
2013-08-02 15:35:00,268.04,268.12,267.98,268.06,4200.0,220.0437,220.1094,219.9945,220.0602,4200.0
2013-08-02 15:40:00,268.06,268.07,267.74,267.83,4700.0,220.0602,220.0684,219.7975,219.8713,4700.0
2013-08-02 15:45:00,267.88,268.03,267.74,267.74,11200.0,219.9124,220.0355,219.7975,219.7975,11200.0
2013-08-02 15:50:00,267.82,268.0,267.73,267.85,9500.0,219.8631,220.0109,219.7892,219.8878,9500.0
2013-08-02 15:55:00,267.91,267.98,267.63,267.81,12200.0,219.937,219.9945,219.7071,219.8549,12200.0
2013-08-05 09:30:00,266.12,266.66,264.87,266.66,4800.0,218.4675,218.9108,217.4414,218.9108,4800.0
2013-08-05 09:35:00,265.61,265.65,265.6,265.6,500.0,218.0489,218.0817,218.0406,218.0406,500.0
2013-08-05 09:40:00,265.63,265.63,265.6,265.6,200.0,218.0653,218.0653,218.0406,218.0406,200.0
2013-08-05 09:45:00,265.61,265.61,264.5,264.5,2700.0,218.0489,218.0489,217.1376,217.1376,2700.0
2013-08-05 09:50:00,264.59,265.5,264.59,265.5,3000.0,217.2115,217.9586,217.2115,217.9586,3000.0
2013-08-05 09:55:00,265.75,266.25,265.75,266.25,1100.0,218.1638,218.5743,218.1638,218.5743,1100.0
2013-08-05 10:00:00,266.31,266.4,265.79,265.79,2600.0,218.6235,218.6974,218.1966,218.1966,2600.0
2013-08-05 10:05:00,265.98,266.32,265.83,265.83,3200.0,218.3526,218.6317,218.2295,218.2295,3200.0
2013-08-05 10:10:00,265.73,265.97,265.62,265.97,3300.0,218.1474,218.3444,218.0571,218.3444,3300.0
2013-08-05 10:15:00,265.93,265.95,265.8,265.82,1600.0,218.3116,218.328,218.2048,218.2213,1600.0
2013-08-05 10:20:00,265.74,265.81,265.46,265.5,2300.0,218.1556,218.213,217.9257,217.9586,2300.0
2013-08-05 10:25:00,265.26,265.47,265.26,265.47,300.0,217.7615,217.9339,217.7615,217.9339,300.0
2013-08-05 10:30:00,265.36,266.11,265.36,266.05,3300.0,217.8436,218.4593,217.8436,218.4101,3300.0
2013-08-05 10:35:00,265.92,265.95,265.68,265.79,2000.0,218.3033,218.328,218.1063,218.1966,2000.0
2013-08-05 10:40:00,265.71,266.11,265.71,266.11,1700.0,218.131,218.4593,218.131,218.4593,1700.0
2013-08-05 10:45:00,266.11,266.13,266.11,266.12,300.0,218.4593,218.4757,218.4593,218.4675,300.0
2013-08-05 10:50:00,266.18,266.18,265.93,265.93,500.0,218.5168,218.5168,218.3116,218.3116,500.0
2013-08-05 10:55:00,265.97,265.99,265.82,265.88,2300.0,218.3444,218.3608,218.2213,218.2705,2300.0
2013-08-05 11:00:00,265.89,266.09,265.89,266.09,1700.0,218.2787,218.4429,218.2787,218.4429,1700.0
2013-08-05 11:05:00,266.29,266.29,265.87,266.14,12000.0,218.6071,218.6071,218.2623,218.484,12000.0
2013-08-05 11:10:00,266.26,266.26,265.1,265.42,18500.0,218.5825,218.5825,217.6302,217.8929,18500.0
2013-08-05 11:15:00,265.35,265.42,264.84,265.05,8500.0,217.8354,217.8929,217.4167,217.5891,8500.0
2013-08-05 11:20:00,265.1,265.17,264.94,264.94,3400.0,217.6302,217.6876,217.4988,217.4988,3400.0
2013-08-05 11:25:00,265.0,265.36,264.94,265.36,3400.0,217.5481,217.8436,217.4988,217.8436,3400.0
2013-08-05 11:30:00,265.28,265.57,265.28,265.57,1900.0,217.7779,218.016,217.7779,218.016,1900.0
2013-08-05 11:35:00,265.66,265.77,265.6,265.71,1800.0,218.0899,218.1802,218.0406,218.131,1800.0
2013-08-05 11:40:00,265.84,265.98,265.73,265.73,1600.0,218.2377,218.3526,218.1474,218.1474,1600.0
2013-08-05 11:45:00,265.83,265.83,265.8,265.82,300.0,218.2295,218.2295,218.2048,218.2213,300.0
2013-08-05 11:50:00,265.66,266.21,265.66,266.21,2600.0,218.0899,218.5414,218.0899,218.5414,2600.0
2013-08-05 11:55:00,266.26,266.4,266.2,266.2,700.0,218.5825,218.6974,218.5332,218.5332,700.0
2013-08-05 12:00:00,266.31,266.31,266.16,266.28,800.0,218.6235,218.6235,218.5004,218.5989,800.0
2013-08-05 12:05:00,265.98,266.0,265.7,265.77,2600.0,218.3526,218.369,218.1227,218.1802,2600.0
2013-08-05 12:10:00,265.73,265.95,265.73,265.92,1000.0,218.1474,218.328,218.1474,218.3033,1000.0
2013-08-05 12:15:00,266.05,266.05,266.05,266.05,200.0,218.4101,218.4101,218.4101,218.4101,200.0
2013-08-05 12:20:00,266.34,266.55,266.25,266.26,2000.0,218.6481,218.8205,218.5743,218.5825,2000.0
2013-08-05 12:25:00,266.47,266.47,266.39,266.39,600.0,218.7549,218.7549,218.6892,218.6892,600.0
2013-08-05 12:30:00,266.51,266.51,265.94,266.05,700.0,218.7877,218.7877,218.3198,218.4101,700.0
2013-08-05 12:35:00,266.01,266.01,265.84,265.84,800.0,218.3772,218.3772,218.2377,218.2377,800.0
2013-08-05 12:40:00,265.78,265.78,265.7,265.7,200.0,218.1884,218.1884,218.1227,218.1227,200.0
2013-08-05 12:45:00,265.64,265.89,265.64,265.69,1100.0,218.0735,218.2787,218.0735,218.1145,1100.0
2013-08-05 12:50:00,265.8,265.87,265.74,265.74,600.0,218.2048,218.2623,218.1556,218.1556,600.0
2013-08-05 12:55:00,265.73,265.97,265.73,265.97,300.0,218.1474,218.3444,218.1474,218.3444,300.0
2013-08-05 13:00:00,265.96,265.96,265.69,265.69,600.0,218.3362,218.3362,218.1145,218.1145,600.0
2013-08-05 13:05:00,265.55,265.55,265.23,265.23,1100.0,217.9996,217.9996,217.7369,217.7369,1100.0
2013-08-05 13:10:00,265.41,265.42,265.27,265.34,2500.0,217.8847,217.8929,217.7697,217.8272,2500.0
2013-08-05 13:15:00,265.65,265.8,265.65,265.75,1500.0,218.0817,218.2048,218.0817,218.1638,1500.0
2013-08-05 13:20:00,265.95,265.96,265.95,265.96,200.0,218.328,218.3362,218.328,218.3362,200.0
2013-08-05 13:25:00,265.95,266.16,265.95,266.16,1300.0,218.328,218.5004,218.328,218.5004,1300.0
2013-08-05 13:30:00,265.83,265.99,265.83,265.98,1100.0,218.2295,218.3608,218.2295,218.3526,1100.0
2013-08-05 13:35:00,265.98,266.04,265.92,266.03,1600.0,218.3526,218.4019,218.3033,218.3936,1600.0
2013-08-05 13:40:00,266.04,266.29,266.04,266.29,1100.0,218.4019,218.6071,218.4019,218.6071,1100.0
2013-08-05 13:45:00,266.41,266.41,266.4,266.4,400.0,218.7056,218.7056,218.6974,218.6974,400.0
2013-08-05 13:50:00,266.47,266.77,266.43,266.77,18800.0,218.7549,219.0011,218.722,219.0011,18800.0
2013-08-05 13:55:00,266.81,266.81,266.81,266.81,100.0,219.034,219.034,219.034,219.034,100.0
2013-08-05 14:00:00,266.77,266.78,266.57,266.78,1500.0,219.0011,219.0094,218.837,219.0094,1500.0
2013-08-05 14:05:00,266.63,266.9,266.63,266.9,1200.0,218.8862,219.1079,218.8862,219.1079,1200.0
2013-08-05 14:10:00,266.9,266.9,266.9,266.9,0.0,219.1079,219.1079,219.1079,219.1079,0.0
2013-08-05 14:15:00,266.73,266.9,266.73,266.76,1300.0,218.9683,219.1079,218.9683,218.9929,1300.0
2013-08-05 14:20:00,266.63,266.63,266.51,266.51,500.0,218.8862,218.8862,218.7877,218.7877,500.0
2013-08-05 14:25:00,266.64,266.71,266.64,266.71,400.0,218.8944,218.9519,218.8944,218.9519,400.0
2013-08-05 14:30:00,266.71,266.71,266.71,266.71,200.0,218.9519,218.9519,218.9519,218.9519,200.0
2013-08-05 14:35:00,266.54,266.65,266.54,266.54,1000.0,218.8123,218.9026,218.8123,218.8123,1000.0
2013-08-05 14:40:00,266.54,266.54,266.54,266.54,0.0,218.8123,218.8123,218.8123,218.8123,0.0
2013-08-05 14:45:00,266.8,266.81,266.69,266.75,1400.0,219.0258,219.034,218.9355,218.9847,1400.0
2013-08-05 14:50:00,266.75,266.75,266.75,266.75,200.0,218.9847,218.9847,218.9847,218.9847,200.0
2013-08-05 14:55:00,266.76,266.81,266.72,266.81,1300.0,218.9929,219.034,218.9601,219.034,1300.0
2013-08-05 15:00:00,266.81,266.82,266.75,266.75,500.0,219.034,219.0422,218.9847,218.9847,500.0
2013-08-05 15:05:00,266.69,266.69,266.69,266.69,100.0,218.9355,218.9355,218.9355,218.9355,100.0
2013-08-05 15:10:00,266.77,266.8,266.74,266.76,900.0,219.0011,219.0258,218.9765,218.9929,900.0
2013-08-05 15:15:00,266.77,266.77,266.73,266.74,1400.0,219.0011,219.0011,218.9683,218.9765,1400.0
2013-08-05 15:20:00,266.56,266.6,266.54,266.54,600.0,218.8287,218.8616,218.8123,218.8123,600.0
2013-08-05 15:25:00,266.6,266.84,266.55,266.81,3200.0,218.8616,219.0586,218.8205,219.034,3200.0
2013-08-05 15:30:00,266.84,266.85,266.61,266.61,1900.0,219.0586,219.0668,218.8698,218.8698,1900.0
2013-08-05 15:35:00,266.72,266.73,266.55,266.56,1800.0,218.9601,218.9683,218.8205,218.8287,1800.0
2013-08-05 15:40:00,266.48,266.6,266.37,266.6,2800.0,218.7631,218.8616,218.6728,218.8616,2800.0
2013-08-05 15:45:00,266.53,266.63,266.15,266.17,5000.0,218.8041,218.8862,218.4922,218.5086,5000.0
2013-08-05 15:50:00,266.17,266.29,266.14,266.14,3000.0,218.5086,218.6071,218.484,218.484,3000.0
2013-08-05 15:55:00,266.17,266.37,266.03,266.03,8100.0,218.5086,218.6728,218.3936,218.3936,8100.0
2013-08-06 09:30:00,265.1,266.06,263.36,263.92,4300.0,217.6302,218.4183,216.2018,216.6615,4300.0
2013-08-06 09:35:00,263.77,264.7,263.46,264.41,5800.0,216.5383,217.3018,216.2838,217.0637,5800.0
2013-08-06 09:40:00,264.3,264.3,263.79,263.79,2000.0,216.9734,216.9734,216.5548,216.5548,2000.0
2013-08-06 09:45:00,263.85,264.24,263.57,263.95,5900.0,216.604,216.9242,216.3741,216.6861,5900.0
2013-08-06 09:50:00,263.78,263.97,263.05,263.35,2500.0,216.5465,216.7025,215.9473,216.1935,2500.0
2013-08-06 09:55:00,263.22,263.81,263.22,263.81,4000.0,216.0868,216.5712,216.0868,216.5712,4000.0
2013-08-06 10:00:00,263.81,264.14,263.36,263.36,1700.0,216.5712,216.8421,216.2018,216.2018,1700.0
2013-08-06 10:05:00,263.48,263.48,262.81,262.98,10900.0,216.3003,216.3003,215.7502,215.8898,10900.0
2013-08-06 10:10:00,262.92,262.92,262.66,262.87,1700.0,215.8405,215.8405,215.6271,215.7995,1700.0
2013-08-06 10:15:00,262.77,263.09,262.77,263.09,3100.0,215.7174,215.9801,215.7174,215.9801,3100.0
2013-08-06 10:20:00,263.1,263.1,262.73,262.91,2900.0,215.9883,215.9883,215.6846,215.8323,2900.0
2013-08-06 10:25:00,263.06,263.54,262.75,262.75,2500.0,215.9555,216.3495,215.701,215.701,2500.0
2013-08-06 10:30:00,262.97,262.97,262.66,262.67,3200.0,215.8816,215.8816,215.6271,215.6353,3200.0
2013-08-06 10:35:00,262.59,262.82,262.59,262.82,800.0,215.5696,215.7584,215.5696,215.7584,800.0
2013-08-06 10:40:00,262.9,263.1,262.9,263.1,300.0,215.8241,215.9883,215.8241,215.9883,300.0
2013-08-06 10:45:00,263.19,263.26,263.18,263.19,600.0,216.0622,216.1197,216.054,216.0622,600.0
2013-08-06 10:50:00,263.15,263.16,263.07,263.07,1000.0,216.0294,216.0376,215.9637,215.9637,1000.0
2013-08-06 10:55:00,263.14,263.14,262.84,262.84,1200.0,216.0211,216.0211,215.7749,215.7749,1200.0
2013-08-06 11:00:00,262.81,262.86,262.56,262.76,2200.0,215.7502,215.7913,215.545,215.7092,2200.0
2013-08-06 11:05:00,262.99,262.99,262.99,262.99,200.0,215.898,215.898,215.898,215.898,200.0
2013-08-06 11:10:00,262.95,263.02,262.81,263.02,2100.0,215.8652,215.9226,215.7502,215.9226,2100.0
2013-08-06 11:15:00,263.15,263.15,263.02,263.14,600.0,216.0294,216.0294,215.9226,216.0211,600.0
2013-08-06 11:20:00,263.17,263.17,262.93,263.05,1100.0,216.0458,216.0458,215.8487,215.9473,1100.0
2013-08-06 11:25:00,263.13,263.54,263.13,263.54,1500.0,216.0129,216.3495,216.0129,216.3495,1500.0
2013-08-06 11:30:00,263.57,263.57,263.41,263.41,700.0,216.3741,216.3741,216.2428,216.2428,700.0
2013-08-06 11:35:00,263.34,263.35,263.34,263.34,600.0,216.1853,216.1935,216.1853,216.1853,600.0
2013-08-06 11:40:00,263.25,263.44,263.25,263.38,1100.0,216.1114,216.2674,216.1114,216.2182,1100.0
2013-08-06 11:45:00,263.45,263.45,263.3,263.3,400.0,216.2756,216.2756,216.1525,216.1525,400.0
2013-08-06 11:50:00,263.46,263.46,263.41,263.44,1000.0,216.2838,216.2838,216.2428,216.2674,1000.0
2013-08-06 11:55:00,263.45,263.53,263.39,263.39,1300.0,216.2756,216.3413,216.2264,216.2264,1300.0
2013-08-06 12:00:00,263.68,263.77,263.68,263.77,700.0,216.4644,216.5383,216.4644,216.5383,700.0
2013-08-06 12:05:00,263.65,263.65,263.54,263.54,200.0,216.4398,216.4398,216.3495,216.3495,200.0
2013-08-06 12:10:00,263.54,263.54,263.54,263.54,0.0,216.3495,216.3495,216.3495,216.3495,0.0
2013-08-06 12:15:00,263.6,263.7,263.6,263.7,200.0,216.3988,216.4809,216.3988,216.4809,200.0
2013-08-06 12:20:00,263.56,263.7,263.56,263.66,700.0,216.3659,216.4809,216.3659,216.448,700.0
2013-08-06 12:25:00,263.66,263.66,263.66,263.66,0.0,216.448,216.448,216.448,216.448,0.0
2013-08-06 12:30:00,263.88,263.88,263.79,263.79,400.0,216.6286,216.6286,216.5548,216.5548,400.0
2013-08-06 12:35:00,263.79,263.79,263.79,263.79,0.0,216.5548,216.5548,216.5548,216.5548,0.0
2013-08-06 12:40:00,263.79,263.79,263.4,263.4,1400.0,216.5548,216.5548,216.2346,216.2346,1400.0
2013-08-06 12:45:00,263.42,263.56,263.4,263.43,2200.0,216.251,216.3659,216.2346,216.2592,2200.0
2013-08-06 12:50:00,263.43,263.59,263.39,263.59,300.0,216.2592,216.3906,216.2264,216.3906,300.0
2013-08-06 12:55:00,263.59,263.73,263.59,263.6,1800.0,216.3906,216.5055,216.3906,216.3988,1800.0
2013-08-06 13:00:00,263.6,263.6,263.6,263.6,0.0,216.3988,216.3988,216.3988,216.3988,0.0
2013-08-06 13:05:00,263.68,263.7,263.49,263.49,1100.0,216.4644,216.4809,216.3085,216.3085,1100.0
2013-08-06 13:10:00,263.38,263.56,263.38,263.56,400.0,216.2182,216.3659,216.2182,216.3659,400.0
2013-08-06 13:15:00,263.41,263.54,263.21,263.54,1100.0,216.2428,216.3495,216.0786,216.3495,1100.0
2013-08-06 13:20:00,263.39,263.39,263.01,263.34,2700.0,216.2264,216.2264,215.9144,216.1853,2700.0
2013-08-06 13:25:00,263.34,263.39,263.28,263.28,800.0,216.1853,216.2264,216.1361,216.1361,800.0
2013-08-06 13:30:00,263.37,263.37,263.14,263.3,1000.0,216.21,216.21,216.0211,216.1525,1000.0
2013-08-06 13:35:00,263.3,263.35,263.3,263.35,200.0,216.1525,216.1935,216.1525,216.1935,200.0
2013-08-06 13:40:00,263.37,263.37,263.37,263.37,100.0,216.21,216.21,216.21,216.21,100.0
2013-08-06 13:45:00,263.38,263.38,263.38,263.38,300.0,216.2182,216.2182,216.2182,216.2182,300.0
2013-08-06 13:50:00,263.31,263.38,263.19,263.38,1500.0,216.1607,216.2182,216.0622,216.2182,1500.0
2013-08-06 13:55:00,263.38,263.38,263.38,263.38,0.0,216.2182,216.2182,216.2182,216.2182,0.0
2013-08-06 14:00:00,263.31,263.32,263.29,263.32,900.0,216.1607,216.1689,216.1443,216.1689,900.0
2013-08-06 14:05:00,263.32,263.32,263.32,263.32,0.0,216.1689,216.1689,216.1689,216.1689,0.0
2013-08-06 14:10:00,263.33,263.54,263.33,263.54,900.0,216.1771,216.3495,216.1771,216.3495,900.0
2013-08-06 14:15:00,263.54,263.54,263.4,263.4,900.0,216.3495,216.3495,216.2346,216.2346,900.0
2013-08-06 14:20:00,263.4,263.4,263.07,263.19,1600.0,216.2346,216.2346,215.9637,216.0622,1600.0
2013-08-06 14:25:00,263.28,263.38,263.28,263.33,400.0,216.1361,216.2182,216.1361,216.1771,400.0
2013-08-06 14:30:00,263.35,263.5,263.23,263.27,3300.0,216.1935,216.3167,216.095,216.1279,3300.0
2013-08-06 14:35:00,263.29,263.31,263.11,263.11,1200.0,216.1443,216.1607,215.9965,215.9965,1200.0
2013-08-06 14:40:00,263.1,263.2,263.03,263.09,800.0,215.9883,216.0704,215.9308,215.9801,800.0
2013-08-06 14:45:00,262.98,262.99,262.89,262.91,3000.0,215.8898,215.898,215.8159,215.8323,3000.0
2013-08-06 14:50:00,262.93,263.08,262.93,263.03,600.0,215.8487,215.9719,215.8487,215.9308,600.0
2013-08-06 14:55:00,263.16,263.21,263.15,263.15,400.0,216.0376,216.0786,216.0294,216.0294,400.0
2013-08-06 15:00:00,263.12,263.33,263.12,263.31,1600.0,216.0047,216.1771,216.0047,216.1607,1600.0
2013-08-06 15:05:00,263.22,263.22,262.95,263.09,1200.0,216.0868,216.0868,215.8652,215.9801,1200.0
2013-08-06 15:10:00,263.15,263.22,262.96,263.22,900.0,216.0294,216.0868,215.8734,216.0868,900.0
2013-08-06 15:15:00,263.22,263.28,263.15,263.28,1100.0,216.0868,216.1361,216.0294,216.1361,1100.0
2013-08-06 15:20:00,263.19,263.42,263.19,263.41,1500.0,216.0622,216.251,216.0622,216.2428,1500.0
2013-08-06 15:25:00,263.3,263.34,263.23,263.34,700.0,216.1525,216.1853,216.095,216.1853,700.0
2013-08-06 15:30:00,263.28,263.35,263.2,263.2,1000.0,216.1361,216.1935,216.0704,216.0704,1000.0
2013-08-06 15:35:00,263.27,263.35,263.14,263.35,2200.0,216.1279,216.1935,216.0211,216.1935,2200.0
2013-08-06 15:40:00,263.39,263.72,263.39,263.64,1400.0,216.2264,216.4973,216.2264,216.4316,1400.0
2013-08-06 15:45:00,263.62,263.74,263.13,263.38,3200.0,216.4152,216.5137,216.0129,216.2182,3200.0
2013-08-06 15:50:00,263.4,263.4,263.18,263.18,700.0,216.2346,216.2346,216.054,216.054,700.0
2013-08-06 15:55:00,263.13,263.63,262.99,263.62,9200.0,216.0129,216.4234,215.898,216.4152,9200.0
2013-08-07 09:30:00,262.44,262.44,261.25,261.6,6400.0,215.4465,215.4465,214.4696,214.7569,6400.0
2013-08-07 09:35:00,262.49,262.55,260.74,261.19,5700.0,215.4875,215.5368,214.0509,214.4203,5700.0
2013-08-07 09:40:00,261.43,261.61,261.32,261.42,1500.0,214.6173,214.7651,214.527,214.6091,1500.0
2013-08-07 09:45:00,261.56,263.13,261.56,262.56,3500.0,214.7241,216.0129,214.7241,215.545,3500.0
2013-08-07 09:50:00,262.21,262.39,262.18,262.34,800.0,215.2577,215.4054,215.233,215.3644,800.0
2013-08-07 09:55:00,262.21,262.32,261.31,261.36,5100.0,215.2577,215.348,214.5188,214.5599,5100.0
2013-08-07 10:00:00,261.16,261.55,261.09,261.42,5000.0,214.3957,214.7159,214.3382,214.6091,5000.0
2013-08-07 10:05:00,261.49,261.49,261.14,261.14,600.0,214.6666,214.6666,214.3793,214.3793,600.0
2013-08-07 10:10:00,261.01,261.2,260.73,260.74,2500.0,214.2726,214.4285,214.0427,214.0509,2500.0
2013-08-07 10:15:00,260.44,260.97,260.44,260.97,2300.0,213.8046,214.2397,213.8046,214.2397,2300.0
2013-08-07 10:20:00,260.81,260.9,260.76,260.9,1100.0,214.1084,214.1822,214.0673,214.1822,1100.0
2013-08-07 10:25:00,260.79,260.93,260.79,260.88,500.0,214.0919,214.2069,214.0919,214.1658,500.0
2013-08-07 10:30:00,260.8,260.8,260.43,260.73,1900.0,214.1002,214.1002,213.7964,214.0427,1900.0
2013-08-07 10:35:00,260.76,260.78,260.6,260.75,1600.0,214.0673,214.0837,213.936,214.0591,1600.0
2013-08-07 10:40:00,260.73,260.79,260.68,260.79,500.0,214.0427,214.0919,214.0016,214.0919,500.0
2013-08-07 10:45:00,261.01,261.06,260.94,260.98,2300.0,214.2726,214.3136,214.2151,214.2479,2300.0
2013-08-07 10:50:00,260.88,260.98,260.78,260.86,600.0,214.1658,214.2479,214.0837,214.1494,600.0
2013-08-07 10:55:00,260.98,261.33,260.94,260.95,2000.0,214.2479,214.5352,214.2151,214.2233,2000.0
2013-08-07 11:00:00,260.95,260.95,260.95,260.95,0.0,214.2233,214.2233,214.2233,214.2233,0.0
2013-08-07 11:05:00,261.21,261.22,261.09,261.13,1200.0,214.4367,214.4449,214.3382,214.3711,1200.0
2013-08-07 11:10:00,260.98,261.24,260.98,261.24,2400.0,214.2479,214.4614,214.2479,214.4614,2400.0
2013-08-07 11:15:00,261.35,261.37,261.26,261.34,800.0,214.5517,214.5681,214.4778,214.5435,800.0
2013-08-07 11:20:00,261.38,261.47,261.34,261.34,2300.0,214.5763,214.6502,214.5435,214.5435,2300.0
2013-08-07 11:25:00,261.34,261.34,260.78,260.93,2200.0,214.5435,214.5435,214.0837,214.2069,2200.0
2013-08-07 11:30:00,260.76,260.85,260.67,260.78,500.0,214.0673,214.1412,213.9934,214.0837,500.0
2013-08-07 11:35:00,260.78,260.78,260.66,260.66,400.0,214.0837,214.0837,213.9852,213.9852,400.0
2013-08-07 11:40:00,260.41,260.57,260.37,260.56,1900.0,213.78,213.9113,213.7472,213.9031,1900.0
2013-08-07 11:45:00,260.58,260.58,260.58,260.58,400.0,213.9195,213.9195,213.9195,213.9195,400.0
2013-08-07 11:50:00,260.58,260.81,260.54,260.77,1100.0,213.9195,214.1084,213.8867,214.0755,1100.0
2013-08-07 11:55:00,260.74,260.74,260.74,260.74,100.0,214.0509,214.0509,214.0509,214.0509,100.0
2013-08-07 12:00:00,260.79,260.86,260.71,260.71,600.0,214.0919,214.1494,214.0263,214.0263,600.0
2013-08-07 12:05:00,260.68,260.87,260.59,260.86,1400.0,214.0016,214.1576,213.9278,214.1494,1400.0
2013-08-07 12:10:00,260.81,260.81,260.81,260.81,100.0,214.1084,214.1084,214.1084,214.1084,100.0
2013-08-07 12:15:00,260.75,260.88,260.68,260.88,2000.0,214.0591,214.1658,214.0016,214.1658,2000.0
2013-08-07 12:20:00,260.88,260.88,260.87,260.87,400.0,214.1658,214.1658,214.1576,214.1576,400.0
2013-08-07 12:25:00,260.96,261.03,260.96,261.03,200.0,214.2315,214.289,214.2315,214.289,200.0
2013-08-07 12:30:00,261.03,261.26,260.99,261.25,1800.0,214.289,214.4778,214.2561,214.4696,1800.0
2013-08-07 12:35:00,261.34,261.39,261.34,261.39,300.0,214.5435,214.5845,214.5435,214.5845,300.0
2013-08-07 12:40:00,261.39,261.39,261.39,261.39,0.0,214.5845,214.5845,214.5845,214.5845,0.0
2013-08-07 12:45:00,261.48,261.5,261.48,261.49,300.0,214.6584,214.6748,214.6584,214.6666,300.0
2013-08-07 12:50:00,261.5,261.5,261.5,261.5,200.0,214.6748,214.6748,214.6748,214.6748,200.0
2013-08-07 12:55:00,261.48,261.58,261.46,261.47,1600.0,214.6584,214.7405,214.642,214.6502,1600.0
2013-08-07 13:00:00,261.51,261.72,261.51,261.68,1100.0,214.683,214.8554,214.683,214.8226,1100.0
2013-08-07 13:05:00,261.69,261.78,261.69,261.78,800.0,214.8308,214.9047,214.8308,214.9047,800.0
2013-08-07 13:10:00,261.78,261.78,261.78,261.78,0.0,214.9047,214.9047,214.9047,214.9047,0.0
2013-08-07 13:15:00,261.88,261.9,261.69,261.9,700.0,214.9868,215.0032,214.8308,215.0032,700.0
2013-08-07 13:20:00,261.81,261.91,261.81,261.87,500.0,214.9293,215.0114,214.9293,214.9786,500.0
2013-08-07 13:25:00,261.9,262.11,261.82,262.11,1100.0,215.0032,215.1756,214.9375,215.1756,1100.0
2013-08-07 13:30:00,262.11,262.13,262.11,262.13,200.0,215.1756,215.192,215.1756,215.192,200.0
2013-08-07 13:35:00,262.13,262.13,262.13,262.13,0.0,215.192,215.192,215.192,215.192,0.0
2013-08-07 13:40:00,261.92,262.07,261.6,261.6,1100.0,215.0196,215.1427,214.7569,214.7569,1100.0
2013-08-07 13:45:00,261.62,261.62,261.47,261.47,500.0,214.7733,214.7733,214.6502,214.6502,500.0
2013-08-07 13:50:00,261.28,261.35,261.13,261.3,2700.0,214.4942,214.5517,214.3711,214.5106,2700.0
2013-08-07 13:55:00,261.3,261.3,261.3,261.3,0.0,214.5106,214.5106,214.5106,214.5106,0.0
2013-08-07 14:00:00,261.33,261.38,261.33,261.38,200.0,214.5352,214.5763,214.5352,214.5763,200.0
2013-08-07 14:05:00,261.53,261.59,261.53,261.58,500.0,214.6994,214.7487,214.6994,214.7405,500.0
2013-08-07 14:10:00,261.5,261.65,261.5,261.65,200.0,214.6748,214.7979,214.6748,214.7979,200.0
2013-08-07 14:15:00,261.75,261.76,261.61,261.66,600.0,214.88,214.8883,214.7651,214.8062,600.0
2013-08-07 14:20:00,261.66,261.66,261.66,261.66,100.0,214.8062,214.8062,214.8062,214.8062,100.0
2013-08-07 14:25:00,261.66,261.67,261.3,261.45,3900.0,214.8062,214.8144,214.5106,214.6338,3900.0
2013-08-07 14:30:00,261.39,261.54,261.39,261.54,1800.0,214.5845,214.7076,214.5845,214.7076,1800.0
2013-08-07 14:35:00,261.52,261.52,261.34,261.43,2100.0,214.6912,214.6912,214.5435,214.6173,2100.0
2013-08-07 14:40:00,261.41,261.51,261.39,261.4,600.0,214.6009,214.683,214.5845,214.5927,600.0
2013-08-07 14:45:00,261.58,261.58,261.41,261.41,1200.0,214.7405,214.7405,214.6009,214.6009,1200.0
2013-08-07 14:50:00,261.39,261.39,261.19,261.22,1200.0,214.5845,214.5845,214.4203,214.4449,1200.0
2013-08-07 14:55:00,261.25,261.61,261.25,261.51,1900.0,214.4696,214.7651,214.4696,214.683,1900.0
2013-08-07 15:00:00,261.49,261.65,261.49,261.54,900.0,214.6666,214.7979,214.6666,214.7076,900.0
2013-08-07 15:05:00,261.47,261.68,261.47,261.63,900.0,214.6502,214.8226,214.6502,214.7815,900.0
2013-08-07 15:10:00,261.62,261.92,261.62,261.92,1100.0,214.7733,215.0196,214.7733,215.0196,1100.0
2013-08-07 15:15:00,261.9,261.9,261.74,261.81,1200.0,215.0032,215.0032,214.8718,214.9293,1200.0
2013-08-07 15:20:00,261.81,261.81,261.76,261.76,1500.0,214.9293,214.9293,214.8883,214.8883,1500.0
2013-08-07 15:25:00,261.68,261.72,261.58,261.58,3500.0,214.8226,214.8554,214.7405,214.7405,3500.0
2013-08-07 15:30:00,261.61,261.72,261.47,261.47,2100.0,214.7651,214.8554,214.6502,214.6502,2100.0
2013-08-07 15:35:00,261.52,261.79,261.52,261.67,4000.0,214.6912,214.9129,214.6912,214.8144,4000.0
2013-08-07 15:40:00,261.64,261.69,261.58,261.67,2400.0,214.7897,214.8308,214.7405,214.8144,2400.0
2013-08-07 15:45:00,261.64,261.67,261.44,261.44,2400.0,214.7897,214.8144,214.6256,214.6256,2400.0
2013-08-07 15:50:00,261.45,261.45,261.12,261.25,1700.0,214.6338,214.6338,214.3629,214.4696,1700.0
2013-08-07 15:55:00,261.17,261.42,261.09,261.17,7600.0,214.4039,214.6091,214.3382,214.4039,7600.0
2013-08-08 09:30:00,261.51,264.0,261.07,263.48,29000.0,215.448,217.4994,215.0855,217.071,29000.0
2013-08-08 09:35:00,262.69,264.93,262.69,263.67,2200.0,216.4201,218.2656,216.4201,217.2275,2200.0
2013-08-08 09:40:00,263.58,265.0,263.58,263.6,900.0,217.1534,218.3233,217.1534,217.1699,900.0
2013-08-08 09:45:00,263.65,263.99,262.9,263.84,3800.0,217.211,217.4912,216.5931,217.3676,3800.0
2013-08-08 09:50:00,263.74,263.74,262.39,262.47,2400.0,217.2852,217.2852,216.173,216.2389,2400.0
2013-08-08 09:55:00,262.99,263.25,262.79,262.79,1400.0,216.6673,216.8815,216.5025,216.5025,1400.0
2013-08-08 10:00:00,262.93,263.12,262.93,263.12,200.0,216.6179,216.7744,216.6179,216.7744,200.0
2013-08-08 10:05:00,262.74,262.91,262.23,262.23,800.0,216.4613,216.6014,216.0412,216.0412,800.0
2013-08-08 10:10:00,261.94,261.95,261.44,261.66,1200.0,215.8022,215.8105,215.3903,215.5716,1200.0
2013-08-08 10:15:00,261.33,261.8,261.33,261.8,800.0,215.2997,215.6869,215.2997,215.6869,800.0
2013-08-08 10:20:00,261.72,261.77,261.22,261.22,1700.0,215.621,215.6622,215.2091,215.2091,1700.0
2013-08-08 10:25:00,261.33,261.33,261.33,261.33,300.0,215.2997,215.2997,215.2997,215.2997,300.0
2013-08-08 10:30:00,261.19,261.19,260.71,260.89,1200.0,215.1843,215.1843,214.7889,214.9372,1200.0
2013-08-08 10:35:00,261.12,261.49,261.06,261.29,2200.0,215.1267,215.4315,215.0772,215.2667,2200.0
2013-08-08 10:40:00,261.48,261.48,261.1,261.3,600.0,215.4233,215.4233,215.1102,215.275,600.0
2013-08-08 10:45:00,261.12,261.47,261.05,261.47,900.0,215.1267,215.415,215.069,215.415,900.0
2013-08-08 10:50:00,261.8,261.89,261.8,261.89,400.0,215.6869,215.761,215.6869,215.761,400.0
2013-08-08 10:55:00,261.98,262.56,261.98,262.43,2300.0,215.8352,216.313,215.8352,216.2059,2300.0
2013-08-08 11:00:00,262.32,262.32,261.73,261.79,1400.0,216.1153,216.1153,215.6292,215.6787,1400.0
2013-08-08 11:05:00,261.75,261.91,261.75,261.78,500.0,215.6457,215.7775,215.6457,215.6704,500.0
2013-08-08 11:10:00,261.8,261.8,261.73,261.79,1000.0,215.6869,215.6869,215.6292,215.6787,1000.0
2013-08-08 11:15:00,261.66,261.81,261.63,261.81,2100.0,215.5716,215.6951,215.5468,215.6951,2100.0
2013-08-08 11:20:00,261.57,261.67,261.57,261.67,500.0,215.4974,215.5798,215.4974,215.5798,500.0
2013-08-08 11:25:00,261.55,261.59,261.55,261.55,700.0,215.4809,215.5139,215.4809,215.4809,700.0
2013-08-08 11:30:00,261.6,261.64,261.6,261.64,600.0,215.5221,215.5551,215.5221,215.5551,600.0
2013-08-08 11:35:00,261.7,261.73,261.7,261.73,400.0,215.6045,215.6292,215.6045,215.6292,400.0
2013-08-08 11:40:00,261.79,261.79,261.56,261.66,600.0,215.6787,215.6787,215.4892,215.5716,600.0
2013-08-08 11:45:00,261.48,261.48,261.46,261.46,200.0,215.4233,215.4233,215.4068,215.4068,200.0
2013-08-08 11:50:00,261.48,261.65,261.48,261.65,900.0,215.4233,215.5633,215.4233,215.5633,900.0
2013-08-08 11:55:00,261.65,261.75,261.65,261.75,400.0,215.5633,215.6457,215.5633,215.6457,400.0
2013-08-08 12:00:00,261.74,262.04,261.74,262.04,600.0,215.6375,215.8846,215.6375,215.8846,600.0
2013-08-08 12:05:00,262.08,262.17,262.06,262.17,700.0,215.9176,215.9917,215.9011,215.9917,700.0
2013-08-08 12:10:00,261.87,261.89,261.79,261.89,500.0,215.7446,215.761,215.6787,215.761,500.0
2013-08-08 12:15:00,262.05,262.35,262.02,262.19,500.0,215.8929,216.14,215.8682,216.0082,500.0
2013-08-08 12:20:00,262.25,262.25,262.25,262.25,100.0,216.0576,216.0576,216.0576,216.0576,100.0
2013-08-08 12:25:00,262.06,262.09,261.97,262.0,900.0,215.9011,215.9258,215.827,215.8517,900.0
2013-08-08 12:30:00,262.06,262.14,262.04,262.14,700.0,215.9011,215.967,215.8846,215.967,700.0
2013-08-08 12:35:00,262.16,262.16,261.9,261.9,600.0,215.9835,215.9835,215.7693,215.7693,600.0
2013-08-08 12:40:00,261.9,261.9,261.9,261.9,0.0,215.7693,215.7693,215.7693,215.7693,0.0
2013-08-08 12:45:00,261.86,261.86,261.72,261.72,400.0,215.7363,215.7363,215.621,215.621,400.0
2013-08-08 12:50:00,261.61,262.05,261.61,261.87,9200.0,215.5304,215.8929,215.5304,215.7446,9200.0
2013-08-08 12:55:00,261.85,261.85,261.85,261.85,200.0,215.7281,215.7281,215.7281,215.7281,200.0
2013-08-08 13:00:00,261.68,261.92,261.68,261.91,800.0,215.588,215.7858,215.588,215.7775,800.0
2013-08-08 13:05:00,261.83,261.91,261.64,261.64,3200.0,215.7116,215.7775,215.5551,215.5551,3200.0
2013-08-08 13:10:00,261.59,261.59,261.4,261.44,400.0,215.5139,215.5139,215.3574,215.3903,400.0
2013-08-08 13:15:00,261.44,261.44,261.44,261.44,0.0,215.3903,215.3903,215.3903,215.3903,0.0
2013-08-08 13:20:00,261.44,261.81,261.44,261.81,500.0,215.3903,215.6951,215.3903,215.6951,500.0
2013-08-08 13:25:00,261.81,261.81,261.81,261.81,0.0,215.6951,215.6951,215.6951,215.6951,0.0
2013-08-08 13:30:00,262.0,262.24,261.96,262.11,1500.0,215.8517,216.0494,215.8187,215.9423,1500.0
2013-08-08 13:35:00,262.03,262.03,262.03,262.03,100.0,215.8764,215.8764,215.8764,215.8764,100.0
2013-08-08 13:40:00,261.81,261.81,261.75,261.75,200.0,215.6951,215.6951,215.6457,215.6457,200.0
2013-08-08 13:45:00,261.75,261.75,261.75,261.75,0.0,215.6457,215.6457,215.6457,215.6457,0.0
2013-08-08 13:50:00,261.63,261.82,261.63,261.79,1100.0,215.5468,215.7034,215.5468,215.6787,1100.0
2013-08-08 13:55:00,261.74,261.75,261.7,261.7,500.0,215.6375,215.6457,215.6045,215.6045,500.0
2013-08-08 14:00:00,261.76,261.76,261.49,261.5,3700.0,215.6539,215.6539,215.4315,215.4397,3700.0
2013-08-08 14:05:00,261.62,261.7,261.54,261.63,3000.0,215.5386,215.6045,215.4727,215.5468,3000.0
2013-08-08 14:10:00,261.65,261.65,261.29,261.53,1200.0,215.5633,215.5633,215.2667,215.4645,1200.0
2013-08-08 14:15:00,261.33,261.33,261.33,261.33,100.0,215.2997,215.2997,215.2997,215.2997,100.0
2013-08-08 14:20:00,261.41,261.5,261.29,261.5,1300.0,215.3656,215.4397,215.2667,215.4397,1300.0
2013-08-08 14:25:00,261.79,261.85,261.52,261.85,1700.0,215.6787,215.7281,215.4562,215.7281,1700.0
2013-08-08 14:30:00,261.85,261.85,261.8,261.8,500.0,215.7281,215.7281,215.6869,215.6869,500.0
2013-08-08 14:35:00,261.82,261.88,261.69,261.7,1000.0,215.7034,215.7528,215.5963,215.6045,1000.0
2013-08-08 14:40:00,261.84,261.84,261.59,261.59,700.0,215.7199,215.7199,215.5139,215.5139,700.0
2013-08-08 14:45:00,261.69,261.69,261.59,261.6,400.0,215.5963,215.5963,215.5139,215.5221,400.0
2013-08-08 14:50:00,261.54,261.54,261.13,261.24,900.0,215.4727,215.4727,215.1349,215.2255,900.0
2013-08-08 14:55:00,261.19,261.49,261.19,261.49,1400.0,215.1843,215.4315,215.1843,215.4315,1400.0
2013-08-08 15:00:00,261.6,261.65,261.44,261.44,2300.0,215.5221,215.5633,215.3903,215.3903,2300.0
2013-08-08 15:05:00,261.45,261.45,261.45,261.45,100.0,215.3985,215.3985,215.3985,215.3985,100.0
2013-08-08 15:10:00,261.58,261.6,261.23,261.23,3300.0,215.5057,215.5221,215.2173,215.2173,3300.0
2013-08-08 15:15:00,261.21,261.33,261.03,261.03,1800.0,215.2008,215.2997,215.0525,215.0525,1800.0
2013-08-08 15:20:00,261.0,261.09,260.88,261.05,2300.0,215.0278,215.102,214.9289,215.069,2300.0
2013-08-08 15:25:00,260.99,261.15,260.97,261.07,2000.0,215.0196,215.1514,215.0031,215.0855,2000.0
2013-08-08 15:30:00,261.04,261.23,261.02,261.03,2800.0,215.0608,215.2173,215.0443,215.0525,2800.0
2013-08-08 15:35:00,261.12,261.17,261.03,261.03,1700.0,215.1267,215.1679,215.0525,215.0525,1700.0
2013-08-08 15:40:00,261.08,261.25,261.02,261.05,3200.0,215.0937,215.2338,215.0443,215.069,3200.0
2013-08-08 15:45:00,261.06,261.16,260.96,260.97,4300.0,215.0772,215.1596,214.9949,215.0031,4300.0
2013-08-08 15:50:00,260.97,261.1,260.95,260.97,7500.0,215.0031,215.1102,214.9866,215.0031,7500.0
2013-08-08 15:55:00,261.02,261.06,260.86,260.95,8900.0,215.0443,215.0772,214.9125,214.9866,8900.0
2013-08-09 09:30:00,260.29,261.13,259.52,259.72,3800.0,214.4429,215.1349,213.8085,213.9733,3800.0
2013-08-09 09:35:00,260.45,260.45,260.29,260.29,500.0,214.5747,214.5747,214.4429,214.4429,500.0
2013-08-09 09:40:00,260.25,260.65,260.25,260.58,600.0,214.4099,214.7395,214.4099,214.6818,600.0
2013-08-09 09:45:00,261.24,261.47,261.24,261.47,200.0,215.2255,215.415,215.2255,215.415,200.0
2013-08-09 09:50:00,261.47,261.47,261.47,261.47,0.0,215.415,215.415,215.415,215.415,0.0
2013-08-09 09:55:00,261.97,262.8,261.97,262.8,400.0,215.827,216.5108,215.827,216.5108,400.0
2013-08-09 10:00:00,261.54,261.58,261.54,261.58,300.0,215.4727,215.5057,215.4727,215.5057,300.0
2013-08-09 10:05:00,261.6,261.6,259.95,260.05,6400.0,215.5221,215.5221,214.1628,214.2451,6400.0
2013-08-09 10:10:00,260.08,260.26,259.8,259.94,6900.0,214.2699,214.4182,214.0392,214.1545,6900.0
2013-08-09 10:15:00,260.06,260.26,259.96,260.04,1400.0,214.2534,214.4182,214.171,214.2369,1400.0
2013-08-09 10:20:00,259.73,259.87,259.22,259.72,2500.0,213.9815,214.0968,213.5613,213.9733,2500.0
2013-08-09 10:25:00,259.72,260.22,259.72,260.22,1300.0,213.9733,214.3852,213.9733,214.3852,1300.0
2013-08-09 10:30:00,260.02,260.35,260.01,260.35,1800.0,214.2204,214.4923,214.2122,214.4923,1800.0
2013-08-09 10:35:00,260.33,260.33,260.1,260.19,5700.0,214.4758,214.4758,214.2863,214.3605,5700.0
2013-08-09 10:40:00,260.16,260.23,260.05,260.18,2800.0,214.3358,214.3934,214.2451,214.3522,2800.0
2013-08-09 10:45:00,260.21,260.21,260.21,260.21,100.0,214.377,214.377,214.377,214.377,100.0
2013-08-09 10:50:00,260.25,260.27,259.86,260.05,2700.0,214.4099,214.4264,214.0886,214.2451,2700.0
2013-08-09 10:55:00,259.9,259.94,259.67,259.7,1100.0,214.1216,214.1545,213.9321,213.9568,1100.0
2013-08-09 11:00:00,259.42,259.7,259.21,259.21,800.0,213.7261,213.9568,213.5531,213.5531,800.0
2013-08-09 11:05:00,259.38,259.45,259.37,259.45,1300.0,213.6932,213.7508,213.6849,213.7508,1300.0
2013-08-09 11:10:00,259.66,260.01,259.46,260.01,1000.0,213.9238,214.2122,213.7591,214.2122,1000.0
2013-08-09 11:15:00,260.0,260.1,259.8,259.8,1000.0,214.204,214.2863,214.0392,214.0392,1000.0
2013-08-09 11:20:00,259.69,259.72,259.15,259.42,1900.0,213.9486,213.9733,213.5037,213.7261,1900.0
2013-08-09 11:25:00,259.61,259.61,259.3,259.33,800.0,213.8826,213.8826,213.6272,213.652,800.0
2013-08-09 11:30:00,259.36,259.39,259.36,259.39,200.0,213.6767,213.7014,213.6767,213.7014,200.0
2013-08-09 11:35:00,259.39,259.64,259.34,259.64,600.0,213.7014,213.9074,213.6602,213.9074,600.0
2013-08-09 11:40:00,259.55,260.07,259.55,259.91,2000.0,213.8332,214.2616,213.8332,214.1298,2000.0
2013-08-09 11:45:00,260.04,260.3,260.01,260.3,1400.0,214.2369,214.4511,214.2122,214.4511,1400.0
2013-08-09 11:50:00,260.35,260.45,260.16,260.45,900.0,214.4923,214.5747,214.3358,214.5747,900.0
2013-08-09 11:55:00,260.31,260.37,260.1,260.1,1300.0,214.4593,214.5088,214.2863,214.2863,1300.0
2013-08-09 12:00:00,260.15,260.15,259.23,259.4,2400.0,214.3275,214.3275,213.5696,213.7096,2400.0
2013-08-09 12:05:00,259.24,259.39,259.15,259.25,700.0,213.5778,213.7014,213.5037,213.5861,700.0
2013-08-09 12:10:00,259.49,259.49,259.45,259.45,500.0,213.7838,213.7838,213.7508,213.7508,500.0
2013-08-09 12:15:00,259.61,259.61,259.6,259.6,200.0,213.8826,213.8826,213.8744,213.8744,200.0
2013-08-09 12:20:00,259.64,259.64,259.41,259.41,300.0,213.9074,213.9074,213.7179,213.7179,300.0
2013-08-09 12:25:00,259.41,259.41,259.41,259.41,0.0,213.7179,213.7179,213.7179,213.7179,0.0
2013-08-09 12:30:00,259.85,260.11,259.76,260.0,1300.0,214.0804,214.2946,214.0062,214.204,1300.0
2013-08-09 12:35:00,260.0,260.66,260.0,260.51,2900.0,214.204,214.7477,214.204,214.6241,2900.0
2013-08-09 12:40:00,260.56,260.56,260.12,260.12,800.0,214.6653,214.6653,214.3028,214.3028,800.0
2013-08-09 12:45:00,259.98,260.04,259.74,259.84,1200.0,214.1875,214.2369,213.9897,214.0721,1200.0
2013-08-09 12:50:00,259.97,259.97,259.97,259.97,100.0,214.1792,214.1792,214.1792,214.1792,100.0
2013-08-09 12:55:00,260.08,260.08,259.76,259.76,400.0,214.2699,214.2699,214.0062,214.0062,400.0
2013-08-09 13:00:00,259.78,259.78,259.69,259.69,200.0,214.0227,214.0227,213.9486,213.9486,200.0
2013-08-09 13:05:00,259.63,259.63,259.63,259.63,100.0,213.8991,213.8991,213.8991,213.8991,100.0
2013-08-09 13:10:00,259.63,259.88,259.57,259.7,800.0,213.8991,214.1051,213.8497,213.9568,800.0
2013-08-09 13:15:00,259.83,260.1,259.83,260.08,1100.0,214.0639,214.2863,214.0639,214.2699,1100.0
2013-08-09 13:20:00,260.21,260.45,260.21,260.37,1100.0,214.377,214.5747,214.377,214.5088,1100.0
2013-08-09 13:25:00,260.36,260.4,260.2,260.21,1200.0,214.5005,214.5335,214.3687,214.377,1200.0
2013-08-09 13:30:00,260.32,260.5,260.1,260.5,1700.0,214.4676,214.6159,214.2863,214.6159,1700.0
2013-08-09 13:35:00,260.5,260.59,260.5,260.59,300.0,214.6159,214.69,214.6159,214.69,300.0
2013-08-09 13:40:00,260.62,260.67,260.62,260.67,400.0,214.7147,214.7559,214.7147,214.7559,400.0
2013-08-09 13:45:00,260.59,260.59,260.13,260.18,1000.0,214.69,214.69,214.3111,214.3522,1000.0
2013-08-09 13:50:00,260.08,260.44,260.08,260.44,700.0,214.2699,214.5664,214.2699,214.5664,700.0
2013-08-09 13:55:00,260.25,260.36,259.87,259.87,800.0,214.4099,214.5005,214.0968,214.0968,800.0
2013-08-09 14:00:00,259.77,260.19,259.77,260.19,600.0,214.0145,214.3605,214.0145,214.3605,600.0
2013-08-09 14:05:00,260.19,260.19,259.74,259.74,1800.0,214.3605,214.3605,213.9897,213.9897,1800.0
2013-08-09 14:10:00,259.95,259.95,259.57,259.86,1500.0,214.1628,214.1628,213.8497,214.0886,1500.0
2013-08-09 14:15:00,259.71,259.84,259.71,259.84,300.0,213.965,214.0721,213.965,214.0721,300.0
2013-08-09 14:20:00,259.84,260.28,259.62,260.15,2600.0,214.0721,214.4346,213.8909,214.3275,2600.0
2013-08-09 14:25:00,260.03,260.1,260.02,260.1,1700.0,214.2287,214.2863,214.2204,214.2863,1700.0
2013-08-09 14:30:00,259.99,260.2,259.87,259.87,2900.0,214.1957,214.3687,214.0968,214.0968,2900.0
2013-08-09 14:35:00,259.97,259.97,259.57,259.57,300.0,214.1792,214.1792,213.8497,213.8497,300.0
2013-08-09 14:40:00,259.79,260.16,259.79,260.16,600.0,214.0309,214.3358,214.0309,214.3358,600.0
2013-08-09 14:45:00,260.13,260.27,260.0,260.27,1700.0,214.3111,214.4264,214.204,214.4264,1700.0
2013-08-09 14:50:00,260.22,260.39,260.22,260.38,1900.0,214.3852,214.5253,214.3852,214.517,1900.0
2013-08-09 14:55:00,260.44,260.44,260.01,260.29,3600.0,214.5664,214.5664,214.2122,214.4429,3600.0
2013-08-09 15:00:00,260.22,260.34,260.08,260.13,2700.0,214.3852,214.4841,214.2699,214.3111,2700.0
2013-08-09 15:05:00,260.13,260.14,260.01,260.14,3600.0,214.3111,214.3193,214.2122,214.3193,3600.0
2013-08-09 15:10:00,260.04,260.13,259.96,259.96,3700.0,214.2369,214.3111,214.171,214.171,3700.0
2013-08-09 15:15:00,260.03,260.07,259.99,260.06,800.0,214.2287,214.2616,214.1957,214.2534,800.0
2013-08-09 15:20:00,260.04,260.05,259.84,260.04,6100.0,214.2369,214.2451,214.0721,214.2369,6100.0
2013-08-09 15:25:00,260.06,260.11,259.73,259.73,1800.0,214.2534,214.2946,213.9815,213.9815,1800.0
2013-08-09 15:30:00,259.72,259.96,259.58,259.79,2400.0,213.9733,214.171,213.8579,214.0309,2400.0
2013-08-09 15:35:00,259.69,260.19,259.69,260.02,3800.0,213.9486,214.3605,213.9486,214.2204,3800.0
2013-08-09 15:40:00,260.1,260.1,259.95,259.95,3000.0,214.2863,214.2863,214.1628,214.1628,3000.0
2013-08-09 15:45:00,260.01,260.02,259.82,260.01,2000.0,214.2122,214.2204,214.0557,214.2122,2000.0
2013-08-09 15:50:00,260.01,260.1,259.91,260.0,2200.0,214.2122,214.2863,214.1298,214.204,2200.0
2013-08-09 15:55:00,260.06,260.2,259.71,259.83,11700.0,214.2534,214.3687,213.965,214.0639,11700.0
2013-08-12 09:30:00,257.45,259.2,255.0,256.24,11200.0,212.1031,213.5449,210.0846,211.1062,11200.0
2013-08-12 09:35:00,256.27,258.46,256.23,258.45,5800.0,211.1309,212.9352,211.098,212.927,5800.0
2013-08-12 09:40:00,258.95,259.48,258.45,258.8,6100.0,213.3389,213.7755,212.927,213.2153,6100.0
2013-08-12 09:45:00,259.17,259.5,258.28,258.5,4700.0,213.5201,213.792,212.7869,212.9682,4700.0
2013-08-12 09:50:00,259.62,259.62,258.75,258.75,600.0,213.8909,213.8909,213.1741,213.1741,600.0
2013-08-12 09:55:00,258.93,258.93,258.83,258.93,600.0,213.3224,213.3224,213.24,213.3224,600.0
2013-08-12 10:00:00,258.98,259.25,258.61,258.61,3400.0,213.3636,213.5861,213.0588,213.0588,3400.0
2013-08-12 10:05:00,258.64,258.73,258.43,258.63,2600.0,213.0835,213.1576,212.9105,213.0753,2600.0
2013-08-12 10:10:00,258.64,258.86,258.5,258.82,1600.0,213.0835,213.2647,212.9682,213.2318,1600.0
2013-08-12 10:15:00,259.01,259.01,258.46,258.46,1000.0,213.3883,213.3883,212.9352,212.9352,1000.0
2013-08-12 10:20:00,258.45,258.45,257.52,258.0,9000.0,212.927,212.927,212.1608,212.5562,9000.0
2013-08-12 10:25:00,258.23,258.23,258.1,258.14,700.0,212.7457,212.7457,212.6386,212.6716,700.0
2013-08-12 10:30:00,258.21,258.56,258.21,258.54,2200.0,212.7292,213.0176,212.7292,213.0011,2200.0
2013-08-12 10:35:00,258.59,258.82,258.34,258.34,2400.0,213.0423,213.2318,212.8363,212.8363,2400.0
2013-08-12 10:40:00,258.54,258.68,258.37,258.68,1500.0,213.0011,213.1165,212.8611,213.1165,1500.0
2013-08-12 10:45:00,258.65,258.65,258.26,258.26,900.0,213.0917,213.0917,212.7704,212.7704,900.0
2013-08-12 10:50:00,258.39,258.72,258.39,258.45,3200.0,212.8775,213.1494,212.8775,212.927,3200.0
2013-08-12 10:55:00,258.42,258.68,258.4,258.42,900.0,212.9022,213.1165,212.8858,212.9022,900.0
2013-08-12 11:00:00,258.46,258.68,258.38,258.4,1400.0,212.9352,213.1165,212.8693,212.8858,1400.0
2013-08-12 11:05:00,258.26,258.37,258.06,258.26,1900.0,212.7704,212.8611,212.6057,212.7704,1900.0
2013-08-12 11:10:00,258.21,258.21,257.98,258.19,400.0,212.7292,212.7292,212.5398,212.7128,400.0
2013-08-12 11:15:00,258.18,258.65,258.05,258.65,7500.0,212.7045,213.0917,212.5974,213.0917,7500.0
2013-08-12 11:20:00,258.68,258.78,258.5,258.61,4400.0,213.1165,213.1988,212.9682,213.0588,4400.0
2013-08-12 11:25:00,258.68,258.86,258.64,258.79,2300.0,213.1165,213.2647,213.0835,213.2071,2300.0
2013-08-12 11:30:00,258.83,258.83,258.11,258.41,5900.0,213.24,213.24,212.6469,212.894,5900.0
2013-08-12 11:35:00,258.34,258.43,258.25,258.43,1500.0,212.8363,212.9105,212.7622,212.9105,1500.0
2013-08-12 11:40:00,258.45,258.74,258.45,258.74,500.0,212.927,213.1659,212.927,213.1659,500.0
2013-08-12 11:45:00,258.81,258.81,258.21,258.21,1800.0,213.2236,213.2236,212.7292,212.7292,1800.0
2013-08-12 11:50:00,258.24,258.38,257.97,258.0,2100.0,212.754,212.8693,212.5315,212.5562,2100.0
2013-08-12 11:55:00,257.74,257.74,257.53,257.53,3100.0,212.342,212.342,212.169,212.169,3100.0
2013-08-12 12:00:00,257.56,257.8,257.29,257.32,3000.0,212.1937,212.3915,211.9713,211.996,3000.0
2013-08-12 12:05:00,257.51,257.51,256.86,256.87,4400.0,212.1525,212.1525,211.617,211.6253,4400.0
2013-08-12 12:10:00,257.03,257.13,256.78,256.88,1800.0,211.7571,211.8395,211.5511,211.6335,1800.0
2013-08-12 12:15:00,256.84,256.91,256.67,256.68,1200.0,211.6005,211.6582,211.4605,211.4687,1200.0
2013-08-12 12:20:00,256.81,256.89,256.77,256.85,2200.0,211.5758,211.6417,211.5429,211.6088,2200.0
2013-08-12 12:25:00,256.78,256.78,256.65,256.65,1000.0,211.5511,211.5511,211.444,211.444,1000.0
2013-08-12 12:30:00,256.54,256.66,256.5,256.65,2400.0,211.3534,211.4523,211.3204,211.444,2400.0
2013-08-12 12:35:00,256.55,256.56,256.23,256.5,2300.0,211.3616,211.3699,211.098,211.3204,2300.0
2013-08-12 12:40:00,256.48,256.55,256.25,256.55,1000.0,211.304,211.3616,211.1145,211.3616,1000.0
2013-08-12 12:45:00,256.24,256.44,256.22,256.31,4100.0,211.1062,211.271,211.0898,211.1639,4100.0
2013-08-12 12:50:00,256.29,256.43,256.26,256.38,1300.0,211.1474,211.2628,211.1227,211.2216,1300.0
2013-08-12 12:55:00,256.38,256.4,256.12,256.38,3300.0,211.2216,211.238,211.0074,211.2216,3300.0
2013-08-12 13:00:00,256.48,256.48,256.3,256.3,900.0,211.304,211.304,211.1557,211.1557,900.0
2013-08-12 13:05:00,256.29,256.29,256.16,256.16,200.0,211.1474,211.1474,211.0403,211.0403,200.0
2013-08-12 13:10:00,256.25,256.47,256.13,256.47,3300.0,211.1145,211.2957,211.0156,211.2957,3300.0
2013-08-12 13:15:00,256.32,256.65,256.18,256.65,3000.0,211.1721,211.444,211.0568,211.444,3000.0
2013-08-12 13:20:00,256.65,256.72,256.57,256.72,500.0,211.444,211.5017,211.3781,211.5017,500.0
2013-08-12 13:25:00,256.8,256.95,256.74,256.94,1100.0,211.5676,211.6912,211.5182,211.6829,1100.0
2013-08-12 13:30:00,256.96,257.15,256.89,257.15,1100.0,211.6994,211.8559,211.6417,211.8559,1100.0
2013-08-12 13:35:00,257.34,257.48,257.22,257.22,1100.0,212.0125,212.1278,211.9136,211.9136,1100.0
2013-08-12 13:40:00,257.07,257.07,257.07,257.07,300.0,211.79,211.79,211.79,211.79,300.0
2013-08-12 13:45:00,257.2,257.2,256.98,256.98,3500.0,211.8971,211.8971,211.7159,211.7159,3500.0
2013-08-12 13:50:00,257.04,257.24,257.02,257.24,1300.0,211.7653,211.9301,211.7488,211.9301,1300.0
2013-08-12 13:55:00,257.24,257.37,257.21,257.37,1200.0,211.9301,212.0372,211.9054,212.0372,1200.0
2013-08-12 14:00:00,257.36,257.65,257.24,257.65,2200.0,212.029,212.2679,211.9301,212.2679,2200.0
2013-08-12 14:05:00,257.58,257.86,257.58,257.84,2200.0,212.2102,212.4409,212.2102,212.4244,2200.0
2013-08-12 14:10:00,257.97,257.99,257.91,257.99,800.0,212.5315,212.548,212.4821,212.548,800.0
2013-08-12 14:15:00,257.97,258.0,257.77,257.77,1800.0,212.5315,212.5562,212.3667,212.3667,1800.0
2013-08-12 14:20:00,257.78,257.78,257.78,257.78,100.0,212.375,212.375,212.375,212.375,100.0
2013-08-12 14:25:00,257.78,257.91,257.72,257.89,3100.0,212.375,212.4821,212.3255,212.4656,3100.0
2013-08-12 14:30:00,257.82,257.82,257.71,257.72,1300.0,212.4079,212.4079,212.3173,212.3255,1300.0
2013-08-12 14:35:00,257.54,257.7,257.47,257.7,900.0,212.1773,212.3091,212.1196,212.3091,900.0
2013-08-12 14:40:00,257.66,257.93,257.6,257.93,3200.0,212.2761,212.4986,212.2267,212.4986,3200.0
2013-08-12 14:45:00,257.89,258.31,257.89,258.14,1800.0,212.4656,212.8116,212.4656,212.6716,1800.0
2013-08-12 14:50:00,258.09,258.09,257.88,258.04,1300.0,212.6304,212.6304,212.4574,212.5892,1300.0
2013-08-12 14:55:00,258.18,258.19,258.03,258.19,900.0,212.7045,212.7128,212.5809,212.7128,900.0
2013-08-12 15:00:00,258.24,258.78,258.19,258.64,6100.0,212.754,213.1988,212.7128,213.0835,6100.0
2013-08-12 15:05:00,258.76,258.76,258.34,258.34,2200.0,213.1824,213.1824,212.8363,212.8363,2200.0
2013-08-12 15:10:00,258.47,258.91,258.47,258.69,2500.0,212.9434,213.3059,212.9434,213.1247,2500.0
2013-08-12 15:15:00,258.87,258.87,258.26,258.39,3800.0,213.273,213.273,212.7704,212.8775,3800.0
2013-08-12 15:20:00,258.4,258.63,258.26,258.63,1400.0,212.8858,213.0753,212.7704,213.0753,1400.0
2013-08-12 15:25:00,258.63,258.95,258.57,258.7,3200.0,213.0753,213.3389,213.0258,213.1329,3200.0
2013-08-12 15:30:00,258.66,258.85,258.6,258.85,2800.0,213.1,213.2565,213.0505,213.2565,2800.0
2013-08-12 15:35:00,258.76,258.86,258.68,258.68,7200.0,213.1824,213.2647,213.1165,213.1165,7200.0
2013-08-12 15:40:00,258.68,258.8,258.56,258.56,2800.0,213.1165,213.2153,213.0176,213.0176,2800.0
2013-08-12 15:45:00,258.48,258.68,258.12,258.12,5900.0,212.9517,213.1165,212.6551,212.6551,5900.0
2013-08-12 15:50:00,258.12,258.32,257.98,257.99,7100.0,212.6551,212.8199,212.5398,212.548,7100.0
2013-08-12 15:55:00,257.99,258.31,257.91,258.03,15600.0,212.548,212.8116,212.4821,212.5809,15600.0
2013-08-13 09:30:00,258.23,258.92,257.69,258.92,2700.0,212.7457,213.3142,212.3008,213.3142,2700.0
2013-08-13 09:35:00,257.92,258.9,257.92,258.18,1200.0,212.4903,213.2977,212.4903,212.7045,1200.0
2013-08-13 09:40:00,258.13,258.32,257.61,258.05,4400.0,212.6633,212.8199,212.2349,212.5974,4400.0
2013-08-13 09:45:00,257.73,257.91,257.68,257.91,600.0,212.3338,212.4821,212.2926,212.4821,600.0
2013-08-13 09:50:00,257.77,257.77,256.74,256.78,2000.0,212.3667,212.3667,211.5182,211.5511,2000.0
2013-08-13 09:55:00,256.96,258.53,256.92,258.53,3000.0,211.6994,212.9929,211.6665,212.9929,3000.0
2013-08-13 10:00:00,257.75,257.88,257.24,257.44,1800.0,212.3503,212.4574,211.9301,212.0949,1800.0
2013-08-13 10:05:00,257.0,257.21,256.68,257.19,4400.0,211.7324,211.9054,211.4687,211.8889,4400.0
2013-08-13 10:10:00,256.96,257.11,256.86,256.91,3000.0,211.6994,211.823,211.617,211.6582,3000.0
2013-08-13 10:15:00,256.91,257.07,256.66,256.99,2700.0,211.6582,211.79,211.4523,211.7241,2700.0
2013-08-13 10:20:00,256.9,256.91,256.63,256.87,4200.0,211.65,211.6582,211.4275,211.6253,4200.0
2013-08-13 10:25:00,256.73,256.88,256.64,256.8,1100.0,211.5099,211.6335,211.4358,211.5676,1100.0
2013-08-13 10:30:00,256.93,256.93,256.65,256.9,1900.0,211.6747,211.6747,211.444,211.65,1900.0
2013-08-13 10:35:00,256.74,256.8,256.62,256.62,600.0,211.5182,211.5676,211.4193,211.4193,600.0
2013-08-13 10:40:00,256.97,257.1,256.96,257.09,700.0,211.7077,211.8148,211.6994,211.8065,700.0
2013-08-13 10:45:00,257.06,257.06,256.6,256.68,1000.0,211.7818,211.7818,211.4028,211.4687,1000.0
2013-08-13 10:50:00,256.53,256.53,256.24,256.24,500.0,211.3452,211.3452,211.1062,211.1062,500.0
2013-08-13 10:55:00,256.31,256.47,256.1,256.43,900.0,211.1639,211.2957,210.9909,211.2628,900.0
2013-08-13 11:00:00,256.57,256.57,256.16,256.16,3000.0,211.3781,211.3781,211.0403,211.0403,3000.0
2013-08-13 11:05:00,256.2,256.22,256.15,256.2,800.0,211.0733,211.0898,211.0321,211.0733,800.0
2013-08-13 11:10:00,256.29,256.38,256.19,256.19,1000.0,211.1474,211.2216,211.065,211.065,1000.0
2013-08-13 11:15:00,256.18,256.34,256.04,256.33,2300.0,211.0568,211.1886,210.9415,211.1804,2300.0
2013-08-13 11:20:00,256.18,256.36,256.18,256.24,1100.0,211.0568,211.2051,211.0568,211.1062,1100.0
2013-08-13 11:25:00,256.45,256.67,256.25,256.29,8200.0,211.2792,211.4605,211.1145,211.1474,8200.0
2013-08-13 11:30:00,256.35,256.85,256.3,256.78,7200.0,211.1969,211.6088,211.1557,211.5511,7200.0
2013-08-13 11:35:00,256.79,257.07,256.62,256.65,2500.0,211.5594,211.79,211.4193,211.444,2500.0
2013-08-13 11:40:00,256.51,256.54,256.44,256.5,1700.0,211.3287,211.3534,211.271,211.3204,1700.0
2013-08-13 11:45:00,256.51,256.81,256.51,256.73,2000.0,211.3287,211.5758,211.3287,211.5099,2000.0
2013-08-13 11:50:00,256.78,256.82,256.48,256.48,3300.0,211.5511,211.5841,211.304,211.304,3300.0
2013-08-13 11:55:00,256.36,256.4,256.09,256.12,1700.0,211.2051,211.238,210.9827,211.0074,1700.0
2013-08-13 12:00:00,255.99,255.99,255.89,255.9,700.0,210.9003,210.9003,210.8179,210.8261,700.0
2013-08-13 12:05:00,255.92,255.98,255.67,255.98,3200.0,210.8426,210.892,210.6366,210.892,3200.0
2013-08-13 12:10:00,256.16,256.42,256.16,256.42,600.0,211.0403,211.2545,211.0403,211.2545,600.0
2013-08-13 12:15:00,256.46,256.49,256.32,256.49,1100.0,211.2875,211.3122,211.1721,211.3122,1100.0
2013-08-13 12:20:00,256.72,256.74,256.72,256.74,200.0,211.5017,211.5182,211.5017,211.5182,200.0
2013-08-13 12:25:00,256.84,257.01,256.81,257.01,1100.0,211.6005,211.7406,211.5758,211.7406,1100.0
2013-08-13 12:30:00,257.15,257.39,257.15,257.19,1500.0,211.8559,212.0537,211.8559,211.8889,1500.0
2013-08-13 12:35:00,257.2,257.2,256.92,257.01,2400.0,211.8971,211.8971,211.6665,211.7406,2400.0
2013-08-13 12:40:00,257.25,257.56,257.25,257.56,1100.0,211.9383,212.1937,211.9383,212.1937,1100.0
2013-08-13 12:45:00,257.56,257.79,257.56,257.73,1500.0,212.1937,212.3832,212.1937,212.3338,1500.0
2013-08-13 12:50:00,257.75,257.83,257.63,257.83,600.0,212.3503,212.4162,212.2514,212.4162,600.0
2013-08-13 12:55:00,257.81,258.01,257.59,257.59,2300.0,212.3997,212.5645,212.2184,212.2184,2300.0
2013-08-13 13:00:00,257.62,257.69,257.4,257.4,1700.0,212.2432,212.3008,212.0619,212.0619,1700.0
2013-08-13 13:05:00,257.34,257.44,257.34,257.44,600.0,212.0125,212.0949,212.0125,212.0949,600.0
2013-08-13 13:10:00,257.51,257.69,257.51,257.69,800.0,212.1525,212.3008,212.1525,212.3008,800.0
2013-08-13 13:15:00,257.69,257.7,257.42,257.69,700.0,212.3008,212.3091,212.0784,212.3008,700.0
2013-08-13 13:20:00,257.68,257.68,257.68,257.68,100.0,212.2926,212.2926,212.2926,212.2926,100.0
2013-08-13 13:25:00,257.59,257.62,257.59,257.6,800.0,212.2184,212.2432,212.2184,212.2267,800.0
2013-08-13 13:30:00,257.74,257.74,257.51,257.52,1500.0,212.342,212.342,212.1525,212.1608,1500.0
2013-08-13 13:35:00,257.56,257.56,257.28,257.36,2300.0,212.1937,212.1937,211.963,212.029,2300.0
2013-08-13 13:40:00,257.36,257.76,257.34,257.58,2700.0,212.029,212.3585,212.0125,212.2102,2700.0
2013-08-13 13:45:00,257.68,257.87,257.63,257.86,1400.0,212.2926,212.4491,212.2514,212.4409,1400.0
2013-08-13 13:50:00,257.75,257.81,257.65,257.72,400.0,212.3503,212.3997,212.2679,212.3255,400.0
2013-08-13 13:55:00,257.76,257.91,257.7,257.9,1300.0,212.3585,212.4821,212.3091,212.4738,1300.0
2013-08-13 14:00:00,257.99,258.06,257.84,257.88,1700.0,212.548,212.6057,212.4244,212.4574,1700.0
2013-08-13 14:05:00,257.87,257.87,257.77,257.78,1000.0,212.4491,212.4491,212.3667,212.375,1000.0
2013-08-13 14:10:00,257.76,257.87,257.68,257.87,4600.0,212.3585,212.4491,212.2926,212.4491,4600.0
2013-08-13 14:15:00,257.89,258.14,257.74,257.91,3100.0,212.4656,212.6716,212.342,212.4821,3100.0
2013-08-13 14:20:00,257.91,257.91,257.74,257.82,1300.0,212.4821,212.4821,212.342,212.4079,1300.0
2013-08-13 14:25:00,257.61,257.61,257.61,257.61,200.0,212.2349,212.2349,212.2349,212.2349,200.0
2013-08-13 14:30:00,257.59,257.63,257.04,257.08,4500.0,212.2184,212.2514,211.7653,211.7983,4500.0
2013-08-13 14:35:00,257.0,257.1,256.83,257.1,3900.0,211.7324,211.8148,211.5923,211.8148,3900.0
2013-08-13 14:40:00,257.05,257.4,257.05,257.4,2300.0,211.7736,212.0619,211.7736,212.0619,2300.0
2013-08-13 14:45:00,257.4,257.63,257.27,257.27,3400.0,212.0619,212.2514,211.9548,211.9548,3400.0
2013-08-13 14:50:00,257.29,257.35,257.23,257.32,1600.0,211.9713,212.0207,211.9219,211.996,1600.0
2013-08-13 14:55:00,257.29,257.53,257.29,257.4,2100.0,211.9713,212.169,211.9713,212.0619,2100.0
2013-08-13 15:00:00,257.49,257.62,257.47,257.51,1700.0,212.1361,212.2432,212.1196,212.1525,1700.0
2013-08-13 15:05:00,257.6,257.6,257.39,257.52,3300.0,212.2267,212.2267,212.0537,212.1608,3300.0
2013-08-13 15:10:00,257.39,257.53,257.26,257.34,3000.0,212.0537,212.169,211.9466,212.0125,3000.0
2013-08-13 15:15:00,257.35,257.44,257.29,257.3,1100.0,212.0207,212.0949,211.9713,211.9795,1100.0
2013-08-13 15:20:00,257.41,257.64,257.28,257.62,7100.0,212.0701,212.2596,211.963,212.2432,7100.0
2013-08-13 15:25:00,257.53,257.61,257.4,257.52,1800.0,212.169,212.2349,212.0619,212.1608,1800.0
2013-08-13 15:30:00,257.41,257.47,257.28,257.33,2500.0,212.0701,212.1196,211.963,212.0042,2500.0
2013-08-13 15:35:00,257.38,257.39,257.27,257.3,3800.0,212.0454,212.0537,211.9548,211.9795,3800.0
2013-08-13 15:40:00,257.26,257.31,257.05,257.14,3400.0,211.9466,211.9878,211.7736,211.8477,3400.0
2013-08-13 15:45:00,257.15,257.31,257.05,257.05,3600.0,211.8559,211.9878,211.7736,211.7736,3600.0
2013-08-13 15:50:00,257.07,257.12,256.97,257.02,3200.0,211.79,211.8312,211.7077,211.7488,3200.0
2013-08-13 15:55:00,257.04,257.14,256.96,257.14,5200.0,211.7653,211.8477,211.6994,211.8477,5200.0
2013-08-14 09:30:00,256.83,256.83,256.83,256.83,2800.0,211.5923,211.5923,211.5923,211.5923,2800.0
2013-08-14 09:35:00,256.8,257.49,256.16,256.81,3200.0,211.5676,212.1361,211.0403,211.5758,3200.0
2013-08-14 09:40:00,256.64,256.64,255.7,255.7,700.0,211.4358,211.4358,210.6613,210.6613,700.0
2013-08-14 09:45:00,256.21,256.47,256.0,256.47,1100.0,211.0815,211.2957,210.9085,211.2957,1100.0
2013-08-14 09:50:00,256.4,256.4,256.4,256.4,100.0,211.238,211.238,211.238,211.238,100.0
2013-08-14 09:55:00,256.43,256.43,255.76,256.27,800.0,211.2628,211.2628,210.7108,211.1309,800.0
2013-08-14 10:00:00,256.28,257.06,256.28,257.06,400.0,211.1392,211.7818,211.1392,211.7818,400.0
2013-08-14 10:05:00,256.64,256.64,256.08,256.16,2800.0,211.4358,211.4358,210.9744,211.0403,2800.0
2013-08-14 10:10:00,256.06,256.06,255.69,255.89,700.0,210.9579,210.9579,210.6531,210.8179,700.0
2013-08-14 10:15:00,255.72,255.9,255.72,255.9,200.0,210.6778,210.8261,210.6778,210.8261,200.0
2013-08-14 10:20:00,255.75,256.13,255.75,255.79,1500.0,210.7025,211.0156,210.7025,210.7355,1500.0
2013-08-14 10:25:00,255.81,256.44,255.81,256.44,800.0,210.752,211.271,210.752,211.271,800.0
2013-08-14 10:30:00,256.63,256.63,255.8,255.8,4100.0,211.4275,211.4275,210.7437,210.7437,4100.0
2013-08-14 10:35:00,255.96,255.96,255.47,255.64,1900.0,210.8756,210.8756,210.4719,210.6119,1900.0
2013-08-14 10:40:00,255.42,255.42,255.01,255.01,400.0,210.4307,210.4307,210.0929,210.0929,400.0
2013-08-14 10:45:00,255.0,255.14,254.83,254.83,1200.0,210.0846,210.2,209.9446,209.9446,1200.0
2013-08-14 10:50:00,254.81,254.92,254.79,254.87,1300.0,209.9281,210.0187,209.9116,209.9775,1300.0
2013-08-14 10:55:00,255.0,255.24,254.96,255.12,3800.0,210.0846,210.2824,210.0517,210.1835,3800.0
2013-08-14 11:00:00,255.19,255.19,254.91,255.12,2400.0,210.2412,210.2412,210.0105,210.1835,2400.0
2013-08-14 11:05:00,255.11,255.25,255.05,255.23,800.0,210.1753,210.2906,210.1258,210.2741,800.0
2013-08-14 11:10:00,255.15,255.15,254.65,254.81,2600.0,210.2082,210.2082,209.7963,209.9281,2600.0
2013-08-14 11:15:00,254.93,255.15,254.91,255.15,900.0,210.027,210.2082,210.0105,210.2082,900.0
2013-08-14 11:20:00,255.25,255.25,255.25,255.25,700.0,210.2906,210.2906,210.2906,210.2906,700.0
2013-08-14 11:25:00,255.1,255.18,255.05,255.11,700.0,210.167,210.2329,210.1258,210.1753,700.0
2013-08-14 11:30:00,255.11,255.25,254.95,254.95,1700.0,210.1753,210.2906,210.0435,210.0435,1700.0
2013-08-14 11:35:00,255.01,255.01,254.81,254.95,1100.0,210.0929,210.0929,209.9281,210.0435,1100.0
2013-08-14 11:40:00,254.83,255.01,254.83,254.95,1400.0,209.9446,210.0929,209.9446,210.0435,1400.0
2013-08-14 11:45:00,254.92,254.92,254.71,254.72,1100.0,210.0187,210.0187,209.8457,209.854,1100.0
2013-08-14 11:50:00,254.76,254.76,254.31,254.31,1300.0,209.8869,209.8869,209.5162,209.5162,1300.0
2013-08-14 11:55:00,254.45,254.95,254.43,254.89,5300.0,209.6315,210.0435,209.615,209.994,5300.0
2013-08-14 12:00:00,255.01,255.09,255.01,255.08,500.0,210.0929,210.1588,210.0929,210.1506,500.0
2013-08-14 12:05:00,255.2,255.2,254.97,255.16,3200.0,210.2494,210.2494,210.0599,210.2165,3200.0
2013-08-14 12:10:00,255.01,255.1,255.01,255.1,400.0,210.0929,210.167,210.0929,210.167,400.0
2013-08-14 12:15:00,255.1,255.1,255.02,255.02,800.0,210.167,210.167,210.1011,210.1011,800.0
2013-08-14 12:20:00,254.98,254.98,254.98,254.98,100.0,210.0682,210.0682,210.0682,210.0682,100.0
2013-08-14 12:25:00,254.86,254.86,254.86,254.86,100.0,209.9693,209.9693,209.9693,209.9693,100.0
2013-08-14 12:30:00,255.01,255.1,254.98,254.98,2300.0,210.0929,210.167,210.0682,210.0682,2300.0
2013-08-14 12:35:00,254.88,254.88,254.69,254.69,900.0,209.9858,209.9858,209.8292,209.8292,900.0
2013-08-14 12:40:00,254.72,254.75,254.72,254.74,800.0,209.854,209.8787,209.854,209.8704,800.0
2013-08-14 12:45:00,254.84,254.95,254.84,254.95,200.0,209.9528,210.0435,209.9528,210.0435,200.0
2013-08-14 12:50:00,254.8,255.05,254.8,255.05,300.0,209.9199,210.1258,209.9199,210.1258,300.0
2013-08-14 12:55:00,254.87,254.87,254.84,254.84,400.0,209.9775,209.9775,209.9528,209.9528,400.0
2013-08-14 13:00:00,254.84,254.84,254.84,254.84,0.0,209.9528,209.9528,209.9528,209.9528,0.0
2013-08-14 13:05:00,254.82,254.97,254.76,254.89,600.0,209.9363,210.0599,209.8869,209.994,600.0
2013-08-14 13:10:00,254.92,255.1,254.92,254.96,1800.0,210.0187,210.167,210.0187,210.0517,1800.0
2013-08-14 13:15:00,254.87,254.87,254.71,254.71,600.0,209.9775,209.9775,209.8457,209.8457,600.0
2013-08-14 13:20:00,254.74,254.74,254.74,254.74,100.0,209.8704,209.8704,209.8704,209.8704,100.0
2013-08-14 13:25:00,254.93,255.2,254.93,255.2,1000.0,210.027,210.2494,210.027,210.2494,1000.0
2013-08-14 13:30:00,254.99,255.03,254.75,254.75,1200.0,210.0764,210.1094,209.8787,209.8787,1200.0
2013-08-14 13:35:00,254.64,255.13,254.64,255.04,1100.0,209.7881,210.1917,209.7881,210.1176,1100.0
2013-08-14 13:40:00,255.03,255.03,254.93,254.93,400.0,210.1094,210.1094,210.027,210.027,400.0
2013-08-14 13:45:00,254.78,254.78,254.55,254.55,300.0,209.9034,209.9034,209.7139,209.7139,300.0
2013-08-14 13:50:00,254.57,255.0,254.56,254.99,1700.0,209.7304,210.0846,209.7221,210.0764,1700.0
2013-08-14 13:55:00,254.95,254.95,254.4,254.5,3500.0,210.0435,210.0435,209.5903,209.6727,3500.0
2013-08-14 14:00:00,254.76,254.79,254.76,254.79,800.0,209.8869,209.9116,209.8869,209.9116,800.0
2013-08-14 14:05:00,254.69,254.71,254.48,254.48,900.0,209.8292,209.8457,209.6562,209.6562,900.0
2013-08-14 14:10:00,254.41,254.41,254.33,254.33,300.0,209.5986,209.5986,209.5327,209.5327,300.0
2013-08-14 14:15:00,254.25,254.25,254.25,254.25,100.0,209.4667,209.4667,209.4667,209.4667,100.0
2013-08-14 14:20:00,254.23,254.25,254.1,254.2,2100.0,209.4503,209.4667,209.3432,209.4256,2100.0
2013-08-14 14:25:00,254.32,254.46,254.27,254.45,700.0,209.5244,209.6398,209.4832,209.6315,700.0
2013-08-14 14:30:00,254.45,254.46,254.45,254.45,1600.0,209.6315,209.6398,209.6315,209.6315,1600.0
2013-08-14 14:35:00,254.37,254.37,254.0,254.21,2200.0,209.5656,209.5656,209.2608,209.4338,2200.0
2013-08-14 14:40:00,254.35,254.35,254.35,254.35,100.0,209.5491,209.5491,209.5491,209.5491,100.0
2013-08-14 14:45:00,254.28,254.47,254.28,254.47,900.0,209.4915,209.648,209.4915,209.648,900.0
2013-08-14 14:50:00,254.37,254.37,254.15,254.18,900.0,209.5656,209.5656,209.3844,209.4091,900.0
2013-08-14 14:55:00,254.3,254.3,254.3,254.3,300.0,209.5079,209.5079,209.5079,209.5079,300.0
2013-08-14 15:00:00,254.3,254.37,254.14,254.15,1200.0,209.5079,209.5656,209.3761,209.3844,1200.0
2013-08-14 15:05:00,254.16,254.46,254.16,254.4,1400.0,209.3926,209.6398,209.3926,209.5903,1400.0
2013-08-14 15:10:00,254.47,254.73,254.47,254.66,1500.0,209.648,209.8622,209.648,209.8045,1500.0
2013-08-14 15:15:00,254.58,254.58,254.58,254.58,100.0,209.7386,209.7386,209.7386,209.7386,100.0
2013-08-14 15:20:00,254.5,254.5,254.4,254.47,1100.0,209.6727,209.6727,209.5903,209.648,1100.0
2013-08-14 15:25:00,254.37,254.46,254.3,254.46,1000.0,209.5656,209.6398,209.5079,209.6398,1000.0
2013-08-14 15:30:00,254.39,254.47,254.25,254.4,2100.0,209.5821,209.648,209.4667,209.5903,2100.0
2013-08-14 15:35:00,254.24,254.44,254.12,254.41,2100.0,209.4585,209.6233,209.3596,209.5986,2100.0
2013-08-14 15:40:00,254.4,254.44,254.14,254.25,1900.0,209.5903,209.6233,209.3761,209.4667,1900.0
2013-08-14 15:45:00,254.25,254.25,254.06,254.15,1600.0,209.4667,209.4667,209.3102,209.3844,1600.0
2013-08-14 15:50:00,254.27,254.45,254.21,254.21,4700.0,209.4832,209.6315,209.4338,209.4338,4700.0
2013-08-14 15:55:00,254.11,254.22,253.8,253.89,5600.0,209.3514,209.442,209.096,209.1702,5600.0
2013-08-15 09:30:00,251.97,252.8,250.01,250.11,6000.0,207.5883,208.2721,205.9736,206.056,6000.0
2013-08-15 09:35:00,251.29,251.54,251.04,251.4,1200.0,207.0281,207.2341,206.8222,207.1187,1200.0
2013-08-15 09:40:00,251.73,251.73,251.73,251.73,100.0,207.3906,207.3906,207.3906,207.3906,100.0
2013-08-15 09:45:00,251.72,251.72,251.11,251.11,1900.0,207.3824,207.3824,206.8798,206.8798,1900.0
2013-08-15 09:50:00,250.92,251.21,250.31,250.31,3000.0,206.7233,206.9622,206.2207,206.2207,3000.0
2013-08-15 09:55:00,250.17,250.72,250.17,250.72,700.0,206.1054,206.5585,206.1054,206.5585,700.0
2013-08-15 10:00:00,250.71,250.71,250.31,250.65,1500.0,206.5503,206.5503,206.2207,206.5008,1500.0
2013-08-15 10:05:00,250.68,250.68,250.08,250.08,1200.0,206.5256,206.5256,206.0312,206.0312,1200.0
2013-08-15 10:10:00,250.06,250.14,247.21,249.9,11400.0,206.0148,206.0807,203.6668,205.883,11400.0
2013-08-15 10:15:00,249.91,250.39,249.86,250.38,4600.0,205.8912,206.2866,205.85,206.2784,4600.0
2013-08-15 10:20:00,250.45,251.1,250.45,251.09,1600.0,206.3361,206.8716,206.3361,206.8633,1600.0
2013-08-15 10:25:00,251.09,251.09,251.09,251.09,0.0,206.8633,206.8633,206.8633,206.8633,0.0
2013-08-15 10:30:00,251.44,251.9,251.26,251.86,4200.0,207.1517,207.5307,207.0034,207.4977,4200.0
2013-08-15 10:35:00,252.25,253.0,252.25,253.0,3400.0,207.819,208.4369,207.819,208.4369,3400.0
2013-08-15 10:40:00,252.87,252.87,251.87,252.17,2500.0,208.3298,208.3298,207.506,207.7531,2500.0
2013-08-15 10:45:00,252.34,252.34,251.5,251.65,4000.0,207.8932,207.8932,207.2011,207.3247,4000.0
2013-08-15 10:50:00,251.58,251.79,251.5,251.52,1900.0,207.267,207.44,207.2011,207.2176,1900.0
2013-08-15 10:55:00,251.79,251.84,251.53,251.82,2100.0,207.44,207.4812,207.2258,207.4648,2100.0
2013-08-15 11:00:00,251.83,252.33,251.83,252.16,2600.0,207.473,207.8849,207.473,207.7449,2600.0
2013-08-15 11:05:00,252.18,252.7,252.18,252.48,4400.0,207.7614,208.1898,207.7614,208.0085,4400.0
2013-08-15 11:10:00,252.46,252.61,252.44,252.61,800.0,207.992,208.1156,207.9756,208.1156,800.0
2013-08-15 11:15:00,252.93,252.98,252.73,252.98,600.0,208.3793,208.4204,208.2145,208.4204,600.0
2013-08-15 11:20:00,252.73,252.82,252.6,252.6,1800.0,208.2145,208.2886,208.1074,208.1074,1800.0
2013-08-15 11:25:00,252.68,252.98,252.68,252.97,900.0,208.1733,208.4204,208.1733,208.4122,900.0
2013-08-15 11:30:00,253.09,253.23,252.85,252.9,2100.0,208.5111,208.6264,208.3133,208.3545,2100.0
2013-08-15 11:35:00,252.89,253.08,252.89,252.9,400.0,208.3463,208.5028,208.3463,208.3545,400.0
2013-08-15 11:40:00,253.01,253.18,252.88,252.88,1000.0,208.4452,208.5852,208.3381,208.3381,1000.0
2013-08-15 11:45:00,253.18,253.18,252.95,253.08,500.0,208.5852,208.5852,208.3957,208.5028,500.0
2013-08-15 11:50:00,252.97,252.97,252.84,252.84,500.0,208.4122,208.4122,208.3051,208.3051,500.0
2013-08-15 11:55:00,252.67,252.77,252.23,252.23,2900.0,208.165,208.2474,207.8025,207.8025,2900.0
2013-08-15 12:00:00,252.05,252.05,251.76,251.82,1800.0,207.6543,207.6543,207.4153,207.4648,1800.0
2013-08-15 12:05:00,251.64,251.9,251.54,251.88,1300.0,207.3165,207.5307,207.2341,207.5142,1300.0
2013-08-15 12:10:00,251.98,252.2,251.98,252.2,1100.0,207.5966,207.7778,207.5966,207.7778,1100.0
2013-08-15 12:15:00,252.13,252.51,252.13,252.49,800.0,207.7202,208.0332,207.7202,208.0168,800.0
2013-08-15 12:20:00,252.53,253.2,252.53,253.2,3500.0,208.0497,208.6017,208.0497,208.6017,3500.0
2013-08-15 12:25:00,253.11,253.25,252.9,253.08,3200.0,208.5275,208.6429,208.3545,208.5028,3200.0
2013-08-15 12:30:00,252.92,253.0,252.78,252.87,1400.0,208.371,208.4369,208.2557,208.3298,1400.0
2013-08-15 12:35:00,252.72,252.78,252.3,252.37,3900.0,208.2062,208.2557,207.8602,207.9179,3900.0
2013-08-15 12:40:00,252.51,252.97,252.49,252.97,900.0,208.0332,208.4122,208.0168,208.4122,900.0
2013-08-15 12:45:00,252.83,252.83,252.4,252.43,2100.0,208.2969,208.2969,207.9426,207.9673,2100.0
2013-08-15 12:50:00,252.43,252.89,252.43,252.89,1900.0,207.9673,208.3463,207.9673,208.3463,1900.0
2013-08-15 12:55:00,252.77,252.82,252.65,252.65,2400.0,208.2474,208.2886,208.1486,208.1486,2400.0
2013-08-15 13:00:00,252.64,253.05,252.64,252.96,1800.0,208.1403,208.4781,208.1403,208.404,1800.0
2013-08-15 13:05:00,253.01,253.01,252.41,252.47,2600.0,208.4452,208.4452,207.9508,208.0003,2600.0
2013-08-15 13:10:00,252.51,252.65,252.07,252.3,4900.0,208.0332,208.1486,207.6707,207.8602,4900.0
2013-08-15 13:15:00,252.49,252.49,252.06,252.23,1300.0,208.0168,208.0168,207.6625,207.8025,1300.0
2013-08-15 13:20:00,252.32,252.34,252.11,252.11,1300.0,207.8767,207.8932,207.7037,207.7037,1300.0
2013-08-15 13:25:00,251.92,252.03,251.85,252.03,1400.0,207.5472,207.6378,207.4895,207.6378,1400.0
2013-08-15 13:30:00,251.95,252.48,251.92,252.32,3000.0,207.5719,208.0085,207.5472,207.8767,3000.0
2013-08-15 13:35:00,252.38,252.38,252.27,252.27,600.0,207.9261,207.9261,207.8355,207.8355,600.0
2013-08-15 13:40:00,252.22,252.34,252.22,252.34,400.0,207.7943,207.8932,207.7943,207.8932,400.0
2013-08-15 13:45:00,252.45,252.59,252.33,252.59,2600.0,207.9838,208.0991,207.8849,208.0991,2600.0
2013-08-15 13:50:00,252.57,252.57,252.28,252.28,1400.0,208.0827,208.0827,207.8437,207.8437,1400.0
2013-08-15 13:55:00,252.3,252.33,251.87,251.87,2100.0,207.8602,207.8849,207.506,207.506,2100.0
2013-08-15 14:00:00,251.92,252.22,251.82,252.22,2800.0,207.5472,207.7943,207.4648,207.7943,2800.0
2013-08-15 14:05:00,252.2,252.31,251.95,252.12,3000.0,207.7778,207.8685,207.5719,207.7119,3000.0
2013-08-15 14:10:00,251.87,251.87,251.26,251.52,4000.0,207.506,207.506,207.0034,207.2176,4000.0
2013-08-15 14:15:00,251.48,251.69,251.48,251.64,600.0,207.1847,207.3577,207.1847,207.3165,600.0
2013-08-15 14:20:00,251.76,251.83,251.73,251.77,1200.0,207.4153,207.473,207.3906,207.4236,1200.0
2013-08-15 14:25:00,252.0,252.42,251.91,252.19,4600.0,207.6131,207.9591,207.5389,207.7696,4600.0
2013-08-15 14:30:00,252.22,252.46,252.13,252.17,3600.0,207.7943,207.992,207.7202,207.7531,3600.0
2013-08-15 14:35:00,252.22,252.46,252.22,252.39,1200.0,207.7943,207.992,207.7943,207.9344,1200.0
2013-08-15 14:40:00,252.2,252.61,252.2,252.4,1200.0,207.7778,208.1156,207.7778,207.9426,1200.0
2013-08-15 14:45:00,252.62,252.77,252.29,252.37,2900.0,208.1239,208.2474,207.852,207.9179,2900.0
2013-08-15 14:50:00,252.17,252.24,252.11,252.24,1200.0,207.7531,207.8108,207.7037,207.8108,1200.0
2013-08-15 14:55:00,252.43,252.54,252.39,252.4,2900.0,207.9673,208.0579,207.9344,207.9426,2900.0
2013-08-15 15:00:00,252.41,252.41,251.95,251.97,1700.0,207.9508,207.9508,207.5719,207.5883,1700.0
2013-08-15 15:05:00,252.02,252.2,252.0,252.19,1700.0,207.6295,207.7778,207.6131,207.7696,1700.0
2013-08-15 15:10:00,252.07,252.23,251.72,251.91,2100.0,207.6707,207.8025,207.3824,207.5389,2100.0
2013-08-15 15:15:00,251.91,251.93,251.74,251.74,1600.0,207.5389,207.5554,207.3989,207.3989,1600.0
2013-08-15 15:20:00,251.78,252.04,251.78,251.9,1800.0,207.4318,207.646,207.4318,207.5307,1800.0
2013-08-15 15:25:00,251.96,252.15,251.77,252.02,2800.0,207.5801,207.7366,207.4236,207.6295,2800.0
2013-08-15 15:30:00,252.09,252.32,252.09,252.18,4300.0,207.6872,207.8767,207.6872,207.7614,4300.0
2013-08-15 15:35:00,252.11,252.24,252.03,252.21,3800.0,207.7037,207.8108,207.6378,207.7861,3800.0
2013-08-15 15:40:00,252.17,252.37,252.08,252.33,2700.0,207.7531,207.9179,207.679,207.8849,2700.0
2013-08-15 15:45:00,252.37,252.73,252.36,252.43,6300.0,207.9179,208.2145,207.9096,207.9673,6300.0
2013-08-15 15:50:00,252.35,252.43,252.03,252.03,5800.0,207.9014,207.9673,207.6378,207.6378,5800.0
2013-08-15 15:55:00,252.1,252.42,251.91,251.95,11000.0,207.6954,207.9591,207.5389,207.5719,11000.0
2013-08-16 09:30:00,250.79,251.13,250.06,251.1,23400.0,206.6162,206.8963,206.0148,206.8716,23400.0
2013-08-16 09:35:00,251.1,252.57,250.91,252.57,2800.0,206.8716,208.0827,206.7151,208.0827,2800.0
2013-08-16 09:40:00,252.68,253.23,252.04,252.04,2400.0,208.1733,208.6264,207.646,207.646,2400.0
2013-08-16 09:45:00,252.5,252.5,252.11,252.46,700.0,208.025,208.025,207.7037,207.992,700.0
2013-08-16 09:50:00,252.47,252.49,252.21,252.22,800.0,208.0003,208.0168,207.7861,207.7943,800.0
2013-08-16 09:55:00,252.01,252.24,252.0,252.11,600.0,207.6213,207.8108,207.6131,207.7037,600.0
2013-08-16 10:00:00,252.01,252.07,251.25,251.47,2400.0,207.6213,207.6707,206.9952,207.1764,2400.0
2013-08-16 10:05:00,251.71,251.71,251.63,251.64,800.0,207.3741,207.3741,207.3082,207.3165,800.0
2013-08-16 10:10:00,251.59,252.13,251.59,251.99,1600.0,207.2753,207.7202,207.2753,207.6048,1600.0
2013-08-16 10:15:00,251.67,251.99,251.5,251.73,1100.0,207.3412,207.6048,207.2011,207.3906,1100.0
2013-08-16 10:20:00,251.43,251.43,251.43,251.43,100.0,207.1435,207.1435,207.1435,207.1435,100.0
2013-08-16 10:25:00,251.41,251.41,251.41,251.41,300.0,207.127,207.127,207.127,207.127,300.0
2013-08-16 10:30:00,251.95,251.95,251.94,251.94,400.0,207.5719,207.5719,207.5636,207.5636,400.0
2013-08-16 10:35:00,251.86,252.47,251.86,252.47,1300.0,207.4977,208.0003,207.4977,208.0003,1300.0
2013-08-16 10:40:00,252.18,252.25,252.18,252.25,500.0,207.7614,207.819,207.7614,207.819,500.0
2013-08-16 10:45:00,251.99,252.36,251.97,252.32,800.0,207.6048,207.9096,207.5883,207.8767,800.0
2013-08-16 10:50:00,252.05,252.06,251.81,251.83,700.0,207.6543,207.6625,207.4565,207.473,700.0
2013-08-16 10:55:00,251.85,251.87,251.29,251.29,2300.0,207.4895,207.506,207.0281,207.0281,2300.0
2013-08-16 11:00:00,251.62,251.94,251.36,251.77,2200.0,207.3,207.5636,207.0858,207.4236,2200.0
2013-08-16 11:05:00,251.77,251.77,251.5,251.51,1100.0,207.4236,207.4236,207.2011,207.2094,1100.0
2013-08-16 11:10:00,251.27,251.7,251.27,251.44,2400.0,207.0116,207.3659,207.0116,207.1517,2400.0
2013-08-16 11:15:00,251.49,251.71,251.49,251.71,1400.0,207.1929,207.3741,207.1929,207.3741,1400.0
2013-08-16 11:20:00,252.02,252.21,251.77,252.21,700.0,207.6295,207.7861,207.4236,207.7861,700.0
2013-08-16 11:25:00,252.12,252.32,252.12,252.32,500.0,207.7119,207.8767,207.7119,207.8767,500.0
2013-08-16 11:30:00,252.04,252.28,251.9,252.22,1300.0,207.646,207.8437,207.5307,207.7943,1300.0
2013-08-16 11:35:00,252.22,252.34,252.22,252.34,600.0,207.7943,207.8932,207.7943,207.8932,600.0
2013-08-16 11:40:00,252.43,252.58,252.29,252.58,1100.0,207.9673,208.0909,207.852,208.0909,1100.0
2013-08-16 11:45:00,252.44,252.54,252.27,252.29,2100.0,207.9756,208.0579,207.8355,207.852,2100.0
2013-08-16 11:50:00,252.29,252.63,252.29,252.63,1900.0,207.852,208.1321,207.852,208.1321,1900.0
2013-08-16 11:55:00,252.7,252.86,252.58,252.86,600.0,208.1898,208.3216,208.0909,208.3216,600.0
2013-08-16 12:00:00,252.63,252.63,252.27,252.28,2300.0,208.1321,208.1321,207.8355,207.8437,2300.0
2013-08-16 12:05:00,252.21,252.23,252.21,252.23,1000.0,207.7861,207.8025,207.7861,207.8025,1000.0
2013-08-16 12:10:00,252.17,252.17,251.77,251.77,3200.0,207.7531,207.7531,207.4236,207.4236,3200.0
2013-08-16 12:15:00,251.99,252.24,251.99,252.23,2700.0,207.6048,207.8108,207.6048,207.8025,2700.0
2013-08-16 12:20:00,252.21,252.29,252.19,252.21,600.0,207.7861,207.852,207.7696,207.7861,600.0
2013-08-16 12:25:00,252.29,252.29,252.0,252.02,1300.0,207.852,207.852,207.6131,207.6295,1300.0
2013-08-16 12:30:00,251.86,251.91,251.7,251.91,2000.0,207.4977,207.5389,207.3659,207.5389,2000.0
2013-08-16 12:35:00,251.97,251.98,251.69,251.69,300.0,207.5883,207.5966,207.3577,207.3577,300.0
2013-08-16 12:40:00,251.71,251.85,251.57,251.57,900.0,207.3741,207.4895,207.2588,207.2588,900.0
2013-08-16 12:45:00,251.67,251.68,251.36,251.39,2000.0,207.3412,207.3494,207.0858,207.1105,2000.0
2013-08-16 12:50:00,251.37,251.95,251.37,251.66,2300.0,207.094,207.5719,207.094,207.3329,2300.0
2013-08-16 12:55:00,251.78,251.8,251.78,251.8,400.0,207.4318,207.4483,207.4318,207.4483,400.0
2013-08-16 13:00:00,251.67,251.92,251.67,251.82,400.0,207.3412,207.5472,207.3412,207.4648,400.0
2013-08-16 13:05:00,251.55,251.61,251.44,251.44,600.0,207.2423,207.2918,207.1517,207.1517,600.0
2013-08-16 13:10:00,251.41,251.55,251.27,251.27,1000.0,207.127,207.2423,207.0116,207.0116,1000.0
2013-08-16 13:15:00,251.19,251.45,251.18,251.45,1200.0,206.9457,207.1599,206.9375,207.1599,1200.0
2013-08-16 13:20:00,251.45,251.51,251.37,251.51,1400.0,207.1599,207.2094,207.094,207.2094,1400.0
2013-08-16 13:25:00,251.54,251.67,251.54,251.66,1500.0,207.2341,207.3412,207.2341,207.3329,1500.0
2013-08-16 13:30:00,251.75,251.75,251.51,251.57,800.0,207.4071,207.4071,207.2094,207.2588,800.0
2013-08-16 13:35:00,251.58,251.58,251.52,251.58,700.0,207.267,207.267,207.2176,207.267,700.0
2013-08-16 13:40:00,251.36,251.36,250.98,250.98,1000.0,207.0858,207.0858,206.7727,206.7727,1000.0
2013-08-16 13:45:00,251.07,251.63,251.07,251.63,1800.0,206.8469,207.3082,206.8469,207.3082,1800.0
2013-08-16 13:50:00,251.63,251.82,251.51,251.71,1300.0,207.3082,207.4648,207.2094,207.3741,1300.0
2013-08-16 13:55:00,251.86,251.86,251.86,251.86,100.0,207.4977,207.4977,207.4977,207.4977,100.0
2013-08-16 14:00:00,251.91,251.91,251.75,251.75,1900.0,207.5389,207.5389,207.4071,207.4071,1900.0
2013-08-16 14:05:00,251.74,251.94,251.74,251.78,800.0,207.3989,207.5636,207.3989,207.4318,800.0
2013-08-16 14:10:00,251.87,252.07,251.84,252.07,4300.0,207.506,207.6707,207.4812,207.6707,4300.0
2013-08-16 14:15:00,251.98,251.98,251.86,251.86,1100.0,207.5966,207.5966,207.4977,207.4977,1100.0
2013-08-16 14:20:00,251.91,252.34,251.9,252.31,1900.0,207.5389,207.8932,207.5307,207.8685,1900.0
2013-08-16 14:25:00,252.26,252.29,252.21,252.29,700.0,207.8273,207.852,207.7861,207.852,700.0
2013-08-16 14:30:00,252.39,252.39,252.06,252.06,1500.0,207.9344,207.9344,207.6625,207.6625,1500.0
2013-08-16 14:35:00,252.04,252.27,252.04,252.27,2400.0,207.646,207.8355,207.646,207.8355,2400.0
2013-08-16 14:40:00,252.4,252.6,252.3,252.51,1900.0,207.9426,208.1074,207.8602,208.0332,1900.0
2013-08-16 14:45:00,252.4,252.71,252.36,252.54,1300.0,207.9426,208.198,207.9096,208.0579,1300.0
2013-08-16 14:50:00,252.58,253.2,252.58,253.2,1500.0,208.0909,208.6017,208.0909,208.6017,1500.0
2013-08-16 14:55:00,253.2,253.24,253.13,253.18,2300.0,208.6017,208.6346,208.544,208.5852,2300.0
2013-08-16 15:00:00,253.0,253.2,252.91,253.09,1600.0,208.4369,208.6017,208.3628,208.5111,1600.0
2013-08-16 15:05:00,253.13,253.37,253.13,253.37,2400.0,208.544,208.7417,208.544,208.7417,2400.0
2013-08-16 15:10:00,253.26,253.54,253.26,253.5,2000.0,208.6511,208.8818,208.6511,208.8489,2000.0
2013-08-16 15:15:00,253.52,253.52,253.46,253.5,1000.0,208.8653,208.8653,208.8159,208.8489,1000.0
2013-08-16 15:20:00,253.54,253.67,253.5,253.67,2900.0,208.8818,208.9889,208.8489,208.9889,2900.0
2013-08-16 15:25:00,253.64,253.71,253.4,253.42,4700.0,208.9642,209.0219,208.7665,208.7829,4700.0
2013-08-16 15:30:00,253.34,253.44,253.09,253.22,5700.0,208.717,208.7994,208.5111,208.6182,5700.0
2013-08-16 15:35:00,253.24,253.33,253.18,253.28,6600.0,208.6346,208.7088,208.5852,208.6676,6600.0
2013-08-16 15:40:00,253.19,253.24,252.95,253.2,4400.0,208.5935,208.6346,208.3957,208.6017,4400.0
2013-08-16 15:45:00,253.16,253.16,252.86,253.01,4500.0,208.5687,208.5687,208.3216,208.4452,4500.0
2013-08-16 15:50:00,253.1,253.3,253.1,253.11,10400.0,208.5193,208.6841,208.5193,208.5275,10400.0
2013-08-16 15:55:00,253.24,253.53,253.24,253.41,16400.0,208.6346,208.8736,208.6346,208.7747,16400.0
2013-08-19 09:30:00,253.0,253.91,252.84,252.91,2800.0,208.4369,209.1866,208.3051,208.3628,2800.0
2013-08-19 09:35:00,252.55,252.55,252.55,252.55,100.0,208.0662,208.0662,208.0662,208.0662,100.0
2013-08-19 09:40:00,252.86,253.14,252.53,253.14,1800.0,208.3216,208.5523,208.0497,208.5523,1800.0
2013-08-19 09:45:00,253.18,253.9,252.99,252.99,4500.0,208.5852,209.1784,208.4287,208.4287,4500.0
2013-08-19 09:50:00,252.88,253.37,252.32,253.07,1800.0,208.3381,208.7417,207.8767,208.4946,1800.0
2013-08-19 09:55:00,252.73,253.42,252.73,253.41,1000.0,208.2145,208.7829,208.2145,208.7747,1000.0
2013-08-19 10:00:00,253.49,254.8,253.49,254.52,2700.0,208.8406,209.9199,208.8406,209.6892,2700.0
2013-08-19 10:05:00,254.56,254.61,254.29,254.35,1900.0,209.7221,209.7633,209.4997,209.5491,1900.0
2013-08-19 10:10:00,253.92,253.92,253.6,253.81,600.0,209.1949,209.1949,208.9312,209.1042,600.0
2013-08-19 10:15:00,253.95,253.95,253.4,253.54,11400.0,209.2196,209.2196,208.7665,208.8818,11400.0
2013-08-19 10:20:00,253.54,253.65,253.45,253.45,700.0,208.8818,208.9724,208.8077,208.8077,700.0
2013-08-19 10:25:00,253.38,253.46,253.18,253.4,2700.0,208.75,208.8159,208.5852,208.7665,2700.0
2013-08-19 10:30:00,253.4,253.58,253.16,253.38,2500.0,208.7665,208.9148,208.5687,208.75,2500.0
2013-08-19 10:35:00,253.58,253.68,253.49,253.49,1100.0,208.9148,208.9971,208.8406,208.8406,1100.0
2013-08-19 10:40:00,253.63,253.79,253.45,253.63,2200.0,208.956,209.0878,208.8077,208.956,2200.0
2013-08-19 10:45:00,253.74,253.81,253.74,253.81,300.0,209.0466,209.1042,209.0466,209.1042,300.0
2013-08-19 10:50:00,253.65,253.65,253.39,253.4,1000.0,208.9724,208.9724,208.7582,208.7665,1000.0
2013-08-19 10:55:00,253.47,253.47,252.76,253.02,1900.0,208.8241,208.8241,208.2392,208.4534,1900.0
2013-08-19 11:00:00,252.9,252.9,252.77,252.77,900.0,208.3545,208.3545,208.2474,208.2474,900.0
2013-08-19 11:05:00,252.72,252.91,252.72,252.91,1600.0,208.2062,208.3628,208.2062,208.3628,1600.0
2013-08-19 11:10:00,252.77,252.92,252.67,252.67,700.0,208.2474,208.371,208.165,208.165,700.0
2013-08-19 11:15:00,252.79,252.79,252.43,252.45,1000.0,208.2639,208.2639,207.9673,207.9838,1000.0
2013-08-19 11:20:00,252.54,252.83,252.54,252.6,1800.0,208.0579,208.2969,208.0579,208.1074,1800.0
2013-08-19 11:25:00,252.53,252.58,252.53,252.56,700.0,208.0497,208.0909,208.0497,208.0744,700.0
2013-08-19 11:30:00,252.65,252.69,252.06,252.48,3600.0,208.1486,208.1815,207.6625,208.0085,3600.0
2013-08-19 11:35:00,252.4,252.63,252.4,252.56,2200.0,207.9426,208.1321,207.9426,208.0744,2200.0
2013-08-19 11:40:00,252.56,252.56,252.56,252.56,0.0,208.0744,208.0744,208.0744,208.0744,0.0
2013-08-19 11:45:00,252.52,252.52,252.09,252.09,1200.0,208.0415,208.0415,207.6872,207.6872,1200.0
2013-08-19 11:50:00,252.02,252.06,251.84,252.06,700.0,207.6295,207.6625,207.4812,207.6625,700.0
2013-08-19 11:55:00,252.09,252.49,252.09,252.48,1500.0,207.6872,208.0168,207.6872,208.0085,1500.0
2013-08-19 12:00:00,252.48,252.48,252.25,252.38,1600.0,208.0085,208.0085,207.819,207.9261,1600.0
2013-08-19 12:05:00,252.28,252.28,252.25,252.25,300.0,207.8437,207.8437,207.819,207.819,300.0
2013-08-19 12:10:00,252.43,252.43,252.43,252.43,100.0,207.9673,207.9673,207.9673,207.9673,100.0
2013-08-19 12:15:00,252.5,252.52,252.45,252.52,900.0,208.025,208.0415,207.9838,208.0415,900.0
2013-08-19 12:20:00,252.61,252.61,252.34,252.34,600.0,208.1156,208.1156,207.8932,207.8932,600.0
2013-08-19 12:25:00,252.39,252.39,252.29,252.35,600.0,207.9344,207.9344,207.852,207.9014,600.0
2013-08-19 12:30:00,252.35,252.64,252.3,252.64,2000.0,207.9014,208.1403,207.8602,208.1403,2000.0
2013-08-19 12:35:00,252.37,252.66,252.36,252.41,1200.0,207.9179,208.1568,207.9096,207.9508,1200.0
2013-08-19 12:40:00,252.3,252.41,252.3,252.41,400.0,207.8602,207.9508,207.8602,207.9508,400.0
2013-08-19 12:45:00,252.41,252.41,252.41,252.41,0.0,207.9508,207.9508,207.9508,207.9508,0.0
2013-08-19 12:50:00,252.41,252.41,252.41,252.41,0.0,207.9508,207.9508,207.9508,207.9508,0.0
2013-08-19 12:55:00,252.45,252.54,252.32,252.35,1300.0,207.9838,208.0579,207.8767,207.9014,1300.0
2013-08-19 13:00:00,252.17,252.17,252.16,252.16,200.0,207.7531,207.7531,207.7449,207.7449,200.0
2013-08-19 13:05:00,252.04,252.19,252.04,252.09,1500.0,207.646,207.7696,207.646,207.6872,1500.0
2013-08-19 13:10:00,252.27,252.41,252.03,252.03,1800.0,207.8355,207.9508,207.6378,207.6378,1800.0
2013-08-19 13:15:00,252.03,252.03,252.03,252.03,0.0,207.6378,207.6378,207.6378,207.6378,0.0
2013-08-19 13:20:00,252.1,252.1,251.87,251.97,700.0,207.6954,207.6954,207.506,207.5883,700.0
2013-08-19 13:25:00,251.97,251.97,251.97,251.97,0.0,207.5883,207.5883,207.5883,207.5883,0.0
2013-08-19 13:30:00,251.75,251.75,251.66,251.66,200.0,207.4071,207.4071,207.3329,207.3329,200.0
2013-08-19 13:35:00,251.66,252.0,251.62,252.0,1200.0,207.3329,207.6131,207.3,207.6131,1200.0
2013-08-19 13:40:00,251.84,251.93,251.84,251.93,600.0,207.4812,207.5554,207.4812,207.5554,600.0
2013-08-19 13:45:00,251.91,251.91,251.91,251.91,100.0,207.5389,207.5389,207.5389,207.5389,100.0
2013-08-19 13:50:00,251.95,252.02,251.79,252.02,300.0,207.5719,207.6295,207.44,207.6295,300.0
2013-08-19 13:55:00,252.07,252.29,252.07,252.29,1500.0,207.6707,207.852,207.6707,207.852,1500.0
2013-08-19 14:00:00,252.29,252.29,252.03,252.03,200.0,207.852,207.852,207.6378,207.6378,200.0
2013-08-19 14:05:00,252.11,252.11,251.93,251.93,400.0,207.7037,207.7037,207.5554,207.5554,400.0
2013-08-19 14:10:00,252.02,252.56,252.0,252.56,3500.0,207.6295,208.0744,207.6131,208.0744,3500.0
2013-08-19 14:15:00,252.24,252.57,252.24,252.57,500.0,207.8108,208.0827,207.8108,208.0827,500.0
2013-08-19 14:20:00,252.5,252.66,252.27,252.66,2100.0,208.025,208.1568,207.8355,208.1568,2100.0
2013-08-19 14:25:00,252.28,252.63,252.28,252.29,300.0,207.8437,208.1321,207.8437,207.852,300.0
2013-08-19 14:30:00,252.32,252.5,252.01,252.11,1000.0,207.8767,208.025,207.6213,207.7037,1000.0
2013-08-19 14:35:00,252.1,252.45,252.06,252.4,500.0,207.6954,207.9838,207.6625,207.9426,500.0
2013-08-19 14:40:00,252.4,252.41,252.24,252.34,1100.0,207.9426,207.9508,207.8108,207.8932,1100.0
2013-08-19 14:45:00,252.33,252.55,252.33,252.55,1000.0,207.8849,208.0662,207.8849,208.0662,1000.0
2013-08-19 14:50:00,252.55,252.55,252.4,252.4,300.0,208.0662,208.0662,207.9426,207.9426,300.0
2013-08-19 14:55:00,252.26,252.38,252.18,252.38,2000.0,207.8273,207.9261,207.7614,207.9261,2000.0
2013-08-19 15:00:00,252.22,252.22,252.07,252.07,200.0,207.7943,207.7943,207.6707,207.6707,200.0
2013-08-19 15:05:00,251.97,252.09,251.97,251.97,1300.0,207.5883,207.6872,207.5883,207.5883,1300.0
2013-08-19 15:10:00,251.96,251.96,251.89,251.89,400.0,207.5801,207.5801,207.5224,207.5224,400.0
2013-08-19 15:15:00,252.48,252.68,252.43,252.63,1700.0,208.0085,208.1733,207.9673,208.1321,1700.0
2013-08-19 15:20:00,252.63,252.91,252.63,252.89,2400.0,208.1321,208.3628,208.1321,208.3463,2400.0
2013-08-19 15:25:00,252.97,252.97,252.53,252.77,3000.0,208.4122,208.4122,208.0497,208.2474,3000.0
2013-08-19 15:30:00,252.69,253.0,252.69,252.75,2700.0,208.1815,208.4369,208.1815,208.231,2700.0
2013-08-19 15:35:00,252.74,252.9,252.33,252.4,2000.0,208.2227,208.3545,207.8849,207.9426,2000.0
2013-08-19 15:40:00,252.25,252.25,252.05,252.05,1600.0,207.819,207.819,207.6543,207.6543,1600.0
2013-08-19 15:45:00,252.02,252.54,251.89,251.94,6100.0,207.6295,208.0579,207.5224,207.5636,6100.0
2013-08-19 15:50:00,251.99,252.23,251.72,251.93,6100.0,207.6048,207.8025,207.3824,207.5554,6100.0
2013-08-19 15:55:00,252.0,252.08,251.6,251.63,8800.0,207.6131,207.679,207.2835,207.3082,8800.0
2013-08-20 09:30:00,252.42,252.42,250.84,251.14,2400.0,207.9591,207.9591,206.6574,206.9045,2400.0
2013-08-20 09:35:00,250.71,251.21,250.71,251.2,600.0,206.5503,206.9622,206.5503,206.954,600.0
2013-08-20 09:40:00,251.14,251.14,251.14,251.14,100.0,206.9045,206.9045,206.9045,206.9045,100.0
2013-08-20 09:45:00,251.14,251.14,251.14,251.14,0.0,206.9045,206.9045,206.9045,206.9045,0.0
2013-08-20 09:50:00,250.74,250.97,250.66,250.79,1500.0,206.575,206.7645,206.5091,206.6162,1500.0
2013-08-20 09:55:00,250.8,250.8,250.06,250.06,2200.0,206.6244,206.6244,206.0148,206.0148,2200.0
2013-08-20 10:00:00,250.44,250.77,250.44,250.58,4100.0,206.3278,206.5997,206.3278,206.4432,4100.0
2013-08-20 10:05:00,250.51,250.55,250.36,250.36,1200.0,206.3855,206.4185,206.2619,206.2619,1200.0
2013-08-20 10:10:00,250.16,250.25,250.02,250.05,2100.0,206.0972,206.1713,205.9818,206.0065,2100.0
2013-08-20 10:15:00,250.04,250.12,249.75,250.12,2400.0,205.9983,206.0642,205.7594,206.0642,2400.0
2013-08-20 10:20:00,250.12,250.78,250.12,250.76,5300.0,206.0642,206.6079,206.0642,206.5915,5300.0
2013-08-20 10:25:00,250.75,250.75,250.5,250.5,1300.0,206.5832,206.5832,206.3773,206.3773,1300.0
2013-08-20 10:30:00,250.44,250.94,250.39,250.94,3300.0,206.3278,206.7398,206.2866,206.7398,3300.0
2013-08-20 10:35:00,250.82,251.55,250.82,251.55,2700.0,206.6409,207.2423,206.6409,207.2423,2700.0
2013-08-20 10:40:00,251.41,251.41,250.98,250.98,2200.0,207.127,207.127,206.7727,206.7727,2200.0
2013-08-20 10:45:00,251.07,251.45,251.07,251.45,1000.0,206.8469,207.1599,206.8469,207.1599,1000.0
2013-08-20 10:50:00,251.42,251.42,251.25,251.25,700.0,207.1352,207.1352,206.9952,206.9952,700.0
2013-08-20 10:55:00,251.39,251.63,251.39,251.63,800.0,207.1105,207.3082,207.1105,207.3082,800.0
2013-08-20 11:00:00,251.86,251.86,251.78,251.78,500.0,207.4977,207.4977,207.4318,207.4318,500.0
2013-08-20 11:05:00,251.89,252.05,251.89,252.0,1000.0,207.5224,207.6543,207.5224,207.6131,1000.0
2013-08-20 11:10:00,251.99,251.99,251.66,251.66,500.0,207.6048,207.6048,207.3329,207.3329,500.0
2013-08-20 11:15:00,251.63,251.63,251.55,251.55,700.0,207.3082,207.3082,207.2423,207.2423,700.0
2013-08-20 11:20:00,251.62,251.96,251.62,251.94,700.0,207.3,207.5801,207.3,207.5636,700.0
2013-08-20 11:25:00,251.85,251.85,251.66,251.66,200.0,207.4895,207.4895,207.3329,207.3329,200.0
2013-08-20 11:30:00,251.7,252.16,251.7,252.03,900.0,207.3659,207.7449,207.3659,207.6378,900.0
2013-08-20 11:35:00,252.12,252.12,252.04,252.04,300.0,207.7119,207.7119,207.646,207.646,300.0
2013-08-20 11:40:00,252.25,252.36,252.25,252.35,1100.0,207.819,207.9096,207.819,207.9014,1100.0
2013-08-20 11:45:00,252.63,252.85,252.43,252.67,2500.0,208.1321,208.3133,207.9673,208.165,2500.0
2013-08-20 11:50:00,252.51,252.51,252.37,252.37,400.0,208.0332,208.0332,207.9179,207.9179,400.0
2013-08-20 11:55:00,252.5,252.75,252.5,252.69,1100.0,208.025,208.231,208.025,208.1815,1100.0
2013-08-20 12:00:00,252.49,252.83,252.49,252.83,800.0,208.0168,208.2969,208.0168,208.2969,800.0
2013-08-20 12:05:00,252.87,253.21,252.87,252.98,2400.0,208.3298,208.6099,208.3298,208.4204,2400.0
2013-08-20 12:10:00,252.9,252.98,252.9,252.98,300.0,208.3545,208.4204,208.3545,208.4204,300.0
2013-08-20 12:15:00,253.0,253.06,252.98,253.06,600.0,208.4369,208.4864,208.4204,208.4864,600.0
2013-08-20 12:20:00,253.13,253.25,253.13,253.25,700.0,208.544,208.6429,208.544,208.6429,700.0
2013-08-20 12:25:00,253.25,253.25,253.25,253.25,0.0,208.6429,208.6429,208.6429,208.6429,0.0
2013-08-20 12:30:00,253.27,253.48,252.74,252.77,2800.0,208.6594,208.8324,208.2227,208.2474,2800.0
2013-08-20 12:35:00,252.62,252.64,252.62,252.64,300.0,208.1239,208.1403,208.1239,208.1403,300.0
2013-08-20 12:40:00,252.67,252.67,252.64,252.64,300.0,208.165,208.165,208.1403,208.1403,300.0
2013-08-20 12:45:00,252.64,252.64,252.64,252.64,0.0,208.1403,208.1403,208.1403,208.1403,0.0
2013-08-20 12:50:00,252.93,252.93,252.91,252.91,200.0,208.3793,208.3793,208.3628,208.3628,200.0
2013-08-20 12:55:00,252.98,252.98,252.84,252.84,400.0,208.4204,208.4204,208.3051,208.3051,400.0
2013-08-20 13:00:00,253.3,253.3,253.3,253.3,100.0,208.6841,208.6841,208.6841,208.6841,100.0
2013-08-20 13:05:00,253.41,253.44,253.2,253.23,1000.0,208.7747,208.7994,208.6017,208.6264,1000.0
2013-08-20 13:10:00,253.13,253.13,253.09,253.1,700.0,208.544,208.544,208.5111,208.5193,700.0
2013-08-20 13:15:00,253.09,253.12,253.09,253.12,600.0,208.5111,208.5358,208.5111,208.5358,600.0
2013-08-20 13:20:00,253.12,253.12,253.12,253.12,0.0,208.5358,208.5358,208.5358,208.5358,0.0
2013-08-20 13:25:00,253.03,253.03,252.65,252.65,1300.0,208.4616,208.4616,208.1486,208.1486,1300.0
2013-08-20 13:30:00,252.81,252.82,252.43,252.8,2000.0,208.2804,208.2886,207.9673,208.2721,2000.0
2013-08-20 13:35:00,252.77,252.77,252.76,252.76,300.0,208.2474,208.2474,208.2392,208.2392,300.0
2013-08-20 13:40:00,252.72,252.76,252.64,252.76,800.0,208.2062,208.2392,208.1403,208.2392,800.0
2013-08-20 13:45:00,252.79,252.79,252.78,252.79,500.0,208.2639,208.2639,208.2557,208.2639,500.0
2013-08-20 13:50:00,252.92,252.93,252.88,252.88,700.0,208.371,208.3793,208.3381,208.3381,700.0
2013-08-20 13:55:00,253.02,253.02,252.81,252.81,400.0,208.4534,208.4534,208.2804,208.2804,400.0
2013-08-20 14:00:00,252.8,253.03,252.8,253.01,1100.0,208.2721,208.4616,208.2721,208.4452,1100.0
2013-08-20 14:05:00,253.05,253.05,253.05,253.05,100.0,208.4781,208.4781,208.4781,208.4781,100.0
2013-08-20 14:10:00,252.82,252.82,252.75,252.75,400.0,208.2886,208.2886,208.231,208.231,400.0
2013-08-20 14:15:00,252.72,252.81,252.72,252.72,1000.0,208.2062,208.2804,208.2062,208.2062,1000.0
2013-08-20 14:20:00,252.66,252.69,252.64,252.69,1100.0,208.1568,208.1815,208.1403,208.1815,1100.0
2013-08-20 14:25:00,252.68,252.7,252.26,252.42,9600.0,208.1733,208.1898,207.8273,207.9591,9600.0
2013-08-20 14:30:00,252.32,252.62,252.32,252.43,3500.0,207.8767,208.1239,207.8767,207.9673,3500.0
2013-08-20 14:35:00,252.36,252.49,252.29,252.49,1400.0,207.9096,208.0168,207.852,208.0168,1400.0
2013-08-20 14:40:00,252.55,252.78,252.52,252.78,2700.0,208.0662,208.2557,208.0415,208.2557,2700.0
2013-08-20 14:45:00,252.54,252.54,252.15,252.15,900.0,208.0579,208.0579,207.7366,207.7366,900.0
2013-08-20 14:50:00,252.41,252.43,252.41,252.43,1100.0,207.9508,207.9673,207.9508,207.9673,1100.0
2013-08-20 14:55:00,252.34,252.34,252.26,252.26,200.0,207.8932,207.8932,207.8273,207.8273,200.0
2013-08-20 15:00:00,252.27,252.32,252.26,252.32,500.0,207.8355,207.8767,207.8273,207.8767,500.0
2013-08-20 15:05:00,252.44,252.59,252.44,252.55,300.0,207.9756,208.0991,207.9756,208.0662,300.0
2013-08-20 15:10:00,252.58,252.58,252.48,252.52,600.0,208.0909,208.0909,208.0085,208.0415,600.0
2013-08-20 15:15:00,252.62,252.62,252.44,252.46,1000.0,208.1239,208.1239,207.9756,207.992,1000.0
2013-08-20 15:20:00,252.43,252.43,252.31,252.31,700.0,207.9673,207.9673,207.8685,207.8685,700.0
2013-08-20 15:25:00,252.35,252.51,252.3,252.49,1900.0,207.9014,208.0332,207.8602,208.0168,1900.0
2013-08-20 15:30:00,252.36,252.52,252.15,252.15,2900.0,207.9096,208.0415,207.7366,207.7366,2900.0
2013-08-20 15:35:00,252.26,252.28,252.03,252.04,3600.0,207.8273,207.8437,207.6378,207.646,3600.0
2013-08-20 15:40:00,252.08,252.08,251.76,251.76,1300.0,207.679,207.679,207.4153,207.4153,1300.0
2013-08-20 15:45:00,251.76,251.8,251.4,251.6,2200.0,207.4153,207.4483,207.1187,207.2835,2200.0
2013-08-20 15:50:00,251.65,251.73,251.19,251.3,5700.0,207.3247,207.3906,206.9457,207.0364,5700.0
2013-08-20 15:55:00,251.28,251.7,251.05,251.26,10200.0,207.0199,207.3659,206.8304,207.0034,10200.0
2013-08-21 09:30:00,251.02,251.02,250.25,250.8,2800.0,206.8057,206.8057,206.1713,206.6244,2800.0
2013-08-21 09:35:00,250.77,251.8,249.95,250.83,1200.0,206.5997,207.4483,205.9241,206.6491,1200.0
2013-08-21 09:40:00,250.79,251.68,250.79,251.6,800.0,206.6162,207.3494,206.6162,207.2835,800.0
2013-08-21 09:45:00,252.43,252.47,251.49,251.49,1400.0,207.9673,208.0003,207.1929,207.1929,1400.0
2013-08-21 09:50:00,251.48,251.48,250.77,251.35,1100.0,207.1847,207.1847,206.5997,207.0775,1100.0
2013-08-21 09:55:00,250.94,251.33,250.92,251.0,1700.0,206.7398,207.0611,206.7233,206.7892,1700.0
2013-08-21 10:00:00,250.94,251.03,250.76,251.03,700.0,206.7398,206.8139,206.5915,206.8139,700.0
2013-08-21 10:05:00,251.37,251.37,251.0,251.05,1000.0,207.094,207.094,206.7892,206.8304,1000.0
2013-08-21 10:10:00,250.85,250.85,250.51,250.51,1300.0,206.6656,206.6656,206.3855,206.3855,1300.0
2013-08-21 10:15:00,250.62,250.84,250.62,250.84,500.0,206.4761,206.6574,206.4761,206.6574,500.0
2013-08-21 10:20:00,250.84,251.01,250.61,251.01,1400.0,206.6574,206.7974,206.4679,206.7974,1400.0
2013-08-21 10:25:00,251.02,251.02,251.02,251.02,100.0,206.8057,206.8057,206.8057,206.8057,100.0
2013-08-21 10:30:00,250.88,250.94,250.59,250.59,1300.0,206.6903,206.7398,206.4514,206.4514,1300.0
2013-08-21 10:35:00,250.81,250.81,250.46,250.46,700.0,206.6327,206.6327,206.3443,206.3443,700.0
2013-08-21 10:40:00,250.75,251.27,250.75,251.19,900.0,206.5832,207.0116,206.5832,206.9457,900.0
2013-08-21 10:45:00,251.09,251.37,251.09,251.37,300.0,206.8633,207.094,206.8633,207.094,300.0
2013-08-21 10:50:00,251.11,251.2,251.0,251.0,500.0,206.8798,206.954,206.7892,206.7892,500.0
2013-08-21 10:55:00,251.09,251.31,251.09,251.31,200.0,206.8633,207.0446,206.8633,207.0446,200.0
2013-08-21 11:00:00,251.14,251.14,251.07,251.07,300.0,206.9045,206.9045,206.8469,206.8469,300.0
2013-08-21 11:05:00,250.96,251.13,250.88,251.08,1100.0,206.7562,206.8963,206.6903,206.8551,1100.0
2013-08-21 11:10:00,251.19,251.4,251.19,251.4,600.0,206.9457,207.1187,206.9457,207.1187,600.0
2013-08-21 11:15:00,251.57,251.57,251.43,251.43,300.0,207.2588,207.2588,207.1435,207.1435,300.0
2013-08-21 11:20:00,251.4,251.79,251.4,251.79,1100.0,207.1187,207.44,207.1187,207.44,1100.0
2013-08-21 11:25:00,251.54,251.62,251.09,251.26,1800.0,207.2341,207.3,206.8633,207.0034,1800.0
2013-08-21 11:30:00,251.24,251.27,251.1,251.27,500.0,206.9869,207.0116,206.8716,207.0116,500.0
2013-08-21 11:35:00,251.57,251.68,251.28,251.28,400.0,207.2588,207.3494,207.0199,207.0199,400.0
2013-08-21 11:40:00,251.0,251.1,250.71,251.1,2900.0,206.7892,206.8716,206.5503,206.8716,2900.0
2013-08-21 11:45:00,251.03,251.29,250.39,250.39,3000.0,206.8139,207.0281,206.2866,206.2866,3000.0
2013-08-21 11:50:00,250.38,250.78,250.38,250.78,900.0,206.2784,206.6079,206.2784,206.6079,900.0
2013-08-21 11:55:00,250.61,250.61,250.24,250.24,1300.0,206.4679,206.4679,206.1631,206.1631,1300.0
2013-08-21 12:00:00,250.64,250.64,250.56,250.56,200.0,206.4926,206.4926,206.4267,206.4267,200.0
2013-08-21 12:05:00,250.55,250.55,250.55,250.55,200.0,206.4185,206.4185,206.4185,206.4185,200.0
2013-08-21 12:10:00,250.44,250.63,250.44,250.58,1100.0,206.3278,206.4844,206.3278,206.4432,1100.0
2013-08-21 12:15:00,250.79,251.0,250.64,250.75,1800.0,206.6162,206.7892,206.4926,206.5832,1800.0
2013-08-21 12:20:00,250.58,250.58,250.58,250.58,100.0,206.4432,206.4432,206.4432,206.4432,100.0
2013-08-21 12:25:00,250.58,250.58,250.58,250.58,0.0,206.4432,206.4432,206.4432,206.4432,0.0
2013-08-21 12:30:00,250.58,250.58,250.58,250.58,0.0,206.4432,206.4432,206.4432,206.4432,0.0
2013-08-21 12:35:00,250.75,250.85,250.65,250.65,900.0,206.5832,206.6656,206.5008,206.5008,900.0
2013-08-21 12:40:00,250.66,250.67,250.39,250.56,1300.0,206.5091,206.5173,206.2866,206.4267,1300.0
2013-08-21 12:45:00,250.45,250.64,250.44,250.64,700.0,206.3361,206.4926,206.3278,206.4926,700.0
2013-08-21 12:50:00,250.5,250.52,250.34,250.49,400.0,206.3773,206.3937,206.2454,206.369,400.0
2013-08-21 12:55:00,250.48,250.55,250.35,250.36,1500.0,206.3608,206.4185,206.2537,206.2619,1500.0
2013-08-21 13:00:00,250.51,250.51,250.05,250.05,1300.0,206.3855,206.3855,206.0065,206.0065,1300.0
2013-08-21 13:05:00,250.05,250.13,249.93,250.11,1100.0,206.0065,206.0724,205.9077,206.056,1100.0
2013-08-21 13:10:00,250.0,250.18,249.96,250.13,900.0,205.9653,206.1136,205.9324,206.0724,900.0
2013-08-21 13:15:00,250.22,250.46,250.14,250.34,2100.0,206.1466,206.3443,206.0807,206.2454,2100.0
2013-08-21 13:20:00,250.24,250.3,250.01,250.01,900.0,206.1631,206.2125,205.9736,205.9736,900.0
2013-08-21 13:25:00,250.23,250.23,250.23,250.23,100.0,206.1548,206.1548,206.1548,206.1548,100.0
2013-08-21 13:30:00,250.09,250.24,249.91,249.92,6600.0,206.0395,206.1631,205.8912,205.8994,6600.0
2013-08-21 13:35:00,249.91,250.0,249.72,250.0,1500.0,205.8912,205.9653,205.7347,205.9653,1500.0
2013-08-21 13:40:00,250.0,250.0,249.9,249.91,3900.0,205.9653,205.9653,205.883,205.8912,3900.0
2013-08-21 13:45:00,250.0,250.13,249.7,249.76,3800.0,205.9653,206.0724,205.7182,205.7676,3800.0
2013-08-21 13:50:00,249.71,249.76,249.69,249.69,300.0,205.7264,205.7676,205.7099,205.7099,300.0
2013-08-21 13:55:00,249.91,250.04,249.77,250.03,3100.0,205.8912,205.9983,205.7758,205.9901,3100.0
2013-08-21 14:00:00,249.92,249.92,248.97,249.56,4600.0,205.8994,205.8994,205.1168,205.6028,4600.0
2013-08-21 14:05:00,249.22,249.26,248.47,248.93,3900.0,205.3227,205.3557,204.7048,205.0838,3900.0
2013-08-21 14:10:00,249.23,249.85,249.23,249.76,1700.0,205.331,205.8418,205.331,205.7676,1700.0
2013-08-21 14:15:00,249.73,249.8,249.31,249.31,2200.0,205.7429,205.8006,205.3969,205.3969,2200.0
2013-08-21 14:20:00,249.2,249.46,248.99,249.26,2100.0,205.3062,205.5205,205.1332,205.3557,2100.0
2013-08-21 14:25:00,249.55,249.83,249.33,249.71,4900.0,205.5946,205.8253,205.4133,205.7264,4900.0
2013-08-21 14:30:00,249.9,250.53,249.9,250.4,5200.0,205.883,206.402,205.883,206.2949,5200.0
2013-08-21 14:35:00,250.35,250.76,250.07,250.07,2400.0,206.2537,206.5915,206.023,206.023,2400.0
2013-08-21 14:40:00,249.94,250.17,249.86,250.17,1300.0,205.9159,206.1054,205.85,206.1054,1300.0
2013-08-21 14:45:00,250.22,250.55,250.15,250.49,1300.0,206.1466,206.4185,206.0889,206.369,1300.0
2013-08-21 14:50:00,250.41,250.46,250.27,250.36,1900.0,206.3031,206.3443,206.1878,206.2619,1900.0
2013-08-21 14:55:00,250.32,250.36,250.26,250.36,400.0,206.229,206.2619,206.1795,206.2619,400.0
2013-08-21 15:00:00,250.27,250.27,249.8,249.89,4000.0,206.1878,206.1878,205.8006,205.8747,4000.0
2013-08-21 15:05:00,250.0,250.0,249.82,249.93,3900.0,205.9653,205.9653,205.817,205.9077,3900.0
2013-08-21 15:10:00,249.84,250.2,249.74,250.2,3100.0,205.8335,206.1301,205.7511,206.1301,3100.0
2013-08-21 15:15:00,250.12,250.12,249.68,249.76,3700.0,206.0642,206.0642,205.7017,205.7676,3700.0
2013-08-21 15:20:00,249.68,249.68,249.4,249.64,1900.0,205.7017,205.7017,205.471,205.6687,1900.0
2013-08-21 15:25:00,249.88,250.0,249.72,249.72,1900.0,205.8665,205.9653,205.7347,205.7347,1900.0
2013-08-21 15:30:00,249.87,250.05,249.62,250.01,3900.0,205.8582,206.0065,205.6523,205.9736,3900.0
2013-08-21 15:35:00,250.16,250.19,249.5,249.59,6200.0,206.0972,206.1219,205.5534,205.6276,6200.0
2013-08-21 15:40:00,249.53,249.53,248.94,248.94,3100.0,205.5781,205.5781,205.092,205.092,3100.0
2013-08-21 15:45:00,249.04,249.21,248.29,248.73,6900.0,205.1744,205.3145,204.5565,204.919,6900.0
2013-08-21 15:50:00,248.76,249.05,248.69,248.74,5500.0,204.9437,205.1827,204.8861,204.9273,5500.0
2013-08-21 15:55:00,248.58,249.74,248.58,249.43,42500.0,204.7955,205.7511,204.7955,205.4957,42500.0
2013-08-22 09:30:00,249.82,250.0,249.63,249.67,5500.0,205.817,205.9653,205.6605,205.6935,5500.0
2013-08-22 09:35:00,249.66,250.53,248.31,250.18,2800.0,205.6852,206.402,204.573,206.1136,2800.0
2013-08-22 09:40:00,249.82,250.53,249.82,250.34,7200.0,205.817,206.402,205.817,206.2454,7200.0
2013-08-22 09:45:00,250.35,250.68,250.19,250.19,1300.0,206.2537,206.5256,206.1219,206.1219,1300.0
2013-08-22 09:50:00,250.71,250.83,249.77,250.71,4700.0,206.5503,206.6491,205.7758,206.5503,4700.0
2013-08-22 09:55:00,250.87,251.05,250.75,250.9,700.0,206.6821,206.8304,206.5832,206.7068,700.0
2013-08-22 10:00:00,250.88,251.0,249.99,249.99,5200.0,206.6903,206.7892,205.9571,205.9571,5200.0
2013-08-22 10:05:00,250.0,250.1,250.0,250.1,200.0,205.9653,206.0477,205.9653,206.0477,200.0
2013-08-22 10:10:00,250.04,250.76,250.01,250.33,6500.0,205.9983,206.5915,205.9736,206.2372,6500.0
2013-08-22 10:15:00,250.63,250.92,250.43,250.83,4800.0,206.4844,206.7233,206.3196,206.6491,4800.0
2013-08-22 10:20:00,250.75,250.88,250.72,250.88,1600.0,206.5832,206.6903,206.5585,206.6903,1600.0
2013-08-22 10:25:00,250.69,250.92,250.49,250.78,1400.0,206.5338,206.7233,206.369,206.6079,1400.0
2013-08-22 10:30:00,250.92,250.94,250.51,250.64,2900.0,206.7233,206.7398,206.3855,206.4926,2900.0
2013-08-22 10:35:00,250.78,250.85,250.42,250.44,10600.0,206.6079,206.6656,206.3114,206.3278,10600.0
2013-08-22 10:40:00,250.66,250.9,250.58,250.9,3600.0,206.5091,206.7068,206.4432,206.7068,3600.0
2013-08-22 10:45:00,250.75,251.0,250.74,250.88,600.0,206.5832,206.7892,206.575,206.6903,600.0
2013-08-22 10:50:00,250.88,250.88,250.8,250.86,800.0,206.6903,206.6903,206.6244,206.6739,800.0
2013-08-22 10:55:00,251.0,251.08,250.57,251.08,12400.0,206.7892,206.8551,206.4349,206.8551,12400.0
2013-08-22 11:00:00,250.99,251.25,250.9,250.94,2500.0,206.781,206.9952,206.7068,206.7398,2500.0
2013-08-22 11:05:00,250.92,251.28,250.7,251.27,3100.0,206.7233,207.0199,206.542,207.0116,3100.0
2013-08-22 11:10:00,251.01,251.03,251.01,251.03,200.0,206.7974,206.8139,206.7974,206.8139,200.0
2013-08-22 11:15:00,251.01,251.09,250.84,250.92,3200.0,206.7974,206.8633,206.6574,206.7233,3200.0
2013-08-22 11:20:00,250.85,250.85,250.65,250.65,2400.0,206.6656,206.6656,206.5008,206.5008,2400.0
2013-08-22 11:25:00,250.58,250.81,250.58,250.79,2900.0,206.4432,206.6327,206.4432,206.6162,2900.0
2013-08-22 11:30:00,250.8,250.9,250.72,250.9,3300.0,206.6244,206.7068,206.5585,206.7068,3300.0
2013-08-22 11:35:00,251.15,251.15,250.97,250.97,1400.0,206.9128,206.9128,206.7645,206.7645,1400.0
2013-08-22 11:40:00,250.82,251.03,250.69,250.8,5300.0,206.6409,206.8139,206.5338,206.6244,5300.0
2013-08-22 11:45:00,250.86,251.06,250.76,250.98,2600.0,206.6739,206.8386,206.5915,206.7727,2600.0
2013-08-22 11:50:00,250.89,251.0,250.81,250.96,4100.0,206.6986,206.7892,206.6327,206.7562,4100.0
2013-08-22 11:55:00,250.88,250.88,250.56,250.82,2600.0,206.6903,206.6903,206.4267,206.6409,2600.0
2013-08-22 12:00:00,250.92,251.0,250.82,250.84,3900.0,206.7233,206.7892,206.6409,206.6574,3900.0
2013-08-22 12:05:00,250.89,251.0,250.89,251.0,1300.0,206.6986,206.7892,206.6986,206.7892,1300.0
2013-08-22 12:10:00,250.97,251.0,250.8,250.8,3100.0,206.7645,206.7892,206.6244,206.6244,3100.0
2013-08-22 12:15:00,250.8,250.84,250.56,250.8,3100.0,206.6244,206.6574,206.4267,206.6244,3100.0
2013-08-22 12:20:00,250.61,250.7,250.44,250.44,1200.0,206.4679,206.542,206.3278,206.3278,1200.0
2013-08-22 12:25:00,250.48,250.49,250.21,250.32,3900.0,206.3608,206.369,206.1383,206.229,3900.0
2013-08-22 12:30:00,250.49,250.62,250.45,250.52,2500.0,206.369,206.4761,206.3361,206.3937,2500.0
2013-08-22 12:35:00,250.52,250.71,250.51,250.6,1500.0,206.3937,206.5503,206.3855,206.4597,1500.0
2013-08-22 12:40:00,250.66,250.67,250.6,250.6,2100.0,206.5091,206.5173,206.4597,206.4597,2100.0
2013-08-22 12:45:00,250.6,250.67,250.39,250.52,1800.0,206.4597,206.5173,206.2866,206.3937,1800.0
2013-08-22 12:50:00,250.5,250.5,249.84,250.16,6900.0,206.3773,206.3773,205.8335,206.0972,6900.0
2013-08-22 12:55:00,250.25,250.37,250.16,250.21,700.0,206.1713,206.2702,206.0972,206.1383,700.0
2013-08-22 13:00:00,250.5,250.5,250.5,250.5,1800.0,206.3773,206.3773,206.3773,206.3773,1800.0
2013-08-22 13:05:00,250.6,250.86,250.6,250.69,4600.0,206.4597,206.6739,206.4597,206.5338,4600.0
2013-08-22 13:10:00,250.54,250.54,250.48,250.48,400.0,206.4102,206.4102,206.3608,206.3608,400.0
2013-08-22 13:15:00,250.63,250.67,250.46,250.67,400.0,206.4844,206.5173,206.3443,206.5173,400.0
2013-08-22 13:20:00,250.5,250.53,250.5,250.53,200.0,206.3773,206.402,206.3773,206.402,200.0
2013-08-22 13:25:00,250.45,250.5,250.31,250.31,2000.0,206.3361,206.3773,206.2207,206.2207,2000.0
2013-08-22 13:30:00,250.32,250.32,250.32,250.32,200.0,206.229,206.229,206.229,206.229,200.0
2013-08-22 13:35:00,250.27,250.27,250.27,250.27,300.0,206.1878,206.1878,206.1878,206.1878,300.0
2013-08-22 13:40:00,250.5,250.52,250.47,250.52,1300.0,206.3773,206.3937,206.3526,206.3937,1300.0
2013-08-22 13:45:00,250.51,250.51,250.42,250.5,1300.0,206.3855,206.3855,206.3114,206.3773,1300.0
2013-08-22 13:50:00,250.5,250.5,250.5,250.5,0.0,206.3773,206.3773,206.3773,206.3773,0.0
2013-08-22 13:55:00,250.54,250.71,250.51,250.51,2100.0,206.4102,206.5503,206.3855,206.3855,2100.0
2013-08-22 14:00:00,250.54,250.71,250.54,250.71,300.0,206.4102,206.5503,206.4102,206.5503,300.0
2013-08-22 14:05:00,250.56,250.56,250.5,250.5,4600.0,206.4267,206.4267,206.3773,206.3773,4600.0
2013-08-22 14:10:00,250.5,250.67,250.5,250.59,800.0,206.3773,206.5173,206.3773,206.4514,800.0
2013-08-22 14:15:00,250.52,250.52,250.2,250.45,3800.0,206.3937,206.3937,206.1301,206.3361,3800.0
2013-08-22 14:20:00,250.34,250.5,250.34,250.5,2300.0,206.2454,206.3773,206.2454,206.3773,2300.0
2013-08-22 14:25:00,250.55,250.64,250.36,250.43,3000.0,206.4185,206.4926,206.2619,206.3196,3000.0
2013-08-22 14:30:00,250.57,250.57,250.24,250.24,300.0,206.4349,206.4349,206.1631,206.1631,300.0
2013-08-22 14:35:00,250.53,250.53,250.5,250.5,400.0,206.402,206.402,206.3773,206.3773,400.0
2013-08-22 14:40:00,250.5,250.92,250.45,250.45,1600.0,206.3773,206.7233,206.3361,206.3361,1600.0
2013-08-22 14:45:00,250.37,250.89,250.37,250.89,1400.0,206.2702,206.6986,206.2702,206.6986,1400.0
2013-08-22 14:50:00,250.9,250.93,250.82,250.93,1600.0,206.7068,206.7315,206.6409,206.7315,1600.0
2013-08-22 14:55:00,250.88,250.88,250.5,250.5,800.0,206.6903,206.6903,206.3773,206.3773,800.0
2013-08-22 15:00:00,250.51,250.85,250.5,250.5,1800.0,206.3855,206.6656,206.3773,206.3773,1800.0
2013-08-22 15:05:00,250.55,250.92,250.55,250.76,1500.0,206.4185,206.7233,206.4185,206.5915,1500.0
2013-08-22 15:10:00,250.76,250.77,250.5,250.51,1200.0,206.5915,206.5997,206.3773,206.3855,1200.0
2013-08-22 15:15:00,250.71,250.98,250.5,250.66,1700.0,206.5503,206.7727,206.3773,206.5091,1700.0
2013-08-22 15:20:00,250.52,250.98,250.51,250.89,1400.0,206.3937,206.7727,206.3855,206.6986,1400.0
2013-08-22 15:25:00,251.0,251.02,250.54,250.72,23200.0,206.7892,206.8057,206.4102,206.5585,23200.0
2013-08-22 15:30:00,250.77,251.15,250.6,251.15,3400.0,206.5997,206.9128,206.4597,206.9128,3400.0
2013-08-22 15:35:00,251.24,251.53,251.06,251.49,5300.0,206.9869,207.2258,206.8386,207.1929,5300.0
2013-08-22 15:40:00,251.36,251.36,250.92,250.98,4100.0,207.0858,207.0858,206.7233,206.7727,4100.0
2013-08-22 15:45:00,251.11,251.35,251.0,251.23,3700.0,206.8798,207.0775,206.7892,206.9787,3700.0
2013-08-22 15:50:00,251.23,251.37,251.19,251.3,7000.0,206.9787,207.094,206.9457,207.0364,7000.0
2013-08-22 15:55:00,251.41,251.44,251.05,251.32,10300.0,207.127,207.1517,206.8304,207.0528,10300.0
2013-08-23 09:30:00,251.28,252.06,251.0,251.23,3600.0,207.0199,207.6625,206.7892,206.9787,3600.0
2013-08-23 09:35:00,251.48,251.9,251.34,251.34,500.0,207.1847,207.5307,207.0693,207.0693,500.0
2013-08-23 09:40:00,252.36,252.36,251.48,251.95,900.0,207.9096,207.9096,207.1847,207.5719,900.0
2013-08-23 09:45:00,251.71,251.72,250.51,250.79,2600.0,207.3741,207.3824,206.3855,206.6162,2600.0
2013-08-23 09:50:00,250.94,251.08,250.65,250.65,2200.0,206.7398,206.8551,206.5008,206.5008,2200.0
2013-08-23 09:55:00,251.04,251.04,250.11,250.47,5400.0,206.8222,206.8222,206.056,206.3526,5400.0
2013-08-23 10:00:00,250.55,251.21,250.41,250.41,3700.0,206.4185,206.9622,206.3031,206.3031,3700.0
2013-08-23 10:05:00,250.69,250.75,250.39,250.75,2600.0,206.5338,206.5832,206.2866,206.5832,2600.0
2013-08-23 10:10:00,250.99,251.34,250.84,251.18,1700.0,206.781,207.0693,206.6574,206.9375,1700.0
2013-08-23 10:15:00,251.36,251.55,251.16,251.3,2200.0,207.0858,207.2423,206.921,207.0364,2200.0
2013-08-23 10:20:00,251.22,251.32,250.65,250.65,2400.0,206.9704,207.0528,206.5008,206.5008,2400.0
2013-08-23 10:25:00,250.94,251.01,250.6,250.61,1700.0,206.7398,206.7974,206.4597,206.4679,1700.0
2013-08-23 10:30:00,250.61,251.01,250.52,251.01,2700.0,206.4679,206.7974,206.3937,206.7974,2700.0
2013-08-23 10:35:00,251.0,251.23,250.86,251.03,1900.0,206.7892,206.9787,206.6739,206.8139,1900.0
2013-08-23 10:40:00,251.11,251.3,251.11,251.3,1600.0,206.8798,207.0364,206.8798,207.0364,1600.0
2013-08-23 10:45:00,251.66,251.66,251.35,251.66,700.0,207.3329,207.3329,207.0775,207.3329,700.0
2013-08-23 10:50:00,251.63,251.63,251.15,251.32,4200.0,207.3082,207.3082,206.9128,207.0528,4200.0
2013-08-23 10:55:00,251.65,251.73,251.4,251.68,1400.0,207.3247,207.3906,207.1187,207.3494,1400.0
2013-08-23 11:00:00,251.73,251.8,251.58,251.76,1300.0,207.3906,207.4483,207.267,207.4153,1300.0
2013-08-23 11:05:00,251.72,251.83,251.26,251.29,1300.0,207.3824,207.473,207.0034,207.0281,1300.0
2013-08-23 11:10:00,251.52,251.67,251.45,251.45,1000.0,207.2176,207.3412,207.1599,207.1599,1000.0
2013-08-23 11:15:00,251.73,251.73,251.73,251.73,100.0,207.3906,207.3906,207.3906,207.3906,100.0
2013-08-23 11:20:00,252.05,252.05,251.62,251.79,3100.0,207.6543,207.6543,207.3,207.44,3100.0
2013-08-23 11:25:00,252.01,252.2,251.95,252.1,2000.0,207.6213,207.7778,207.5719,207.6954,2000.0
2013-08-23 11:30:00,251.86,252.2,251.86,251.94,1300.0,207.4977,207.7778,207.4977,207.5636,1300.0
2013-08-23 11:35:00,252.25,252.36,252.25,252.27,900.0,207.819,207.9096,207.819,207.8355,900.0
2013-08-23 11:40:00,252.45,252.69,252.29,252.44,1400.0,207.9838,208.1815,207.852,207.9756,1400.0
2013-08-23 11:45:00,252.69,252.87,252.66,252.87,700.0,208.1815,208.3298,208.1568,208.3298,700.0
2013-08-23 11:50:00,252.98,252.99,252.75,252.77,1600.0,208.4204,208.4287,208.231,208.2474,1600.0
2013-08-23 11:55:00,252.75,252.75,252.09,252.5,4300.0,208.231,208.231,207.6872,208.025,4300.0
2013-08-23 12:00:00,252.34,252.34,252.34,252.34,100.0,207.8932,207.8932,207.8932,207.8932,100.0
2013-08-23 12:05:00,252.46,252.58,252.46,252.58,1000.0,207.992,208.0909,207.992,208.0909,1000.0
2013-08-23 12:10:00,252.51,252.59,252.36,252.43,3000.0,208.0332,208.0991,207.9096,207.9673,3000.0
2013-08-23 12:15:00,252.61,252.68,252.61,252.68,400.0,208.1156,208.1733,208.1156,208.1733,400.0
2013-08-23 12:20:00,252.48,252.69,252.47,252.68,1500.0,208.0085,208.1815,208.0003,208.1733,1500.0
2013-08-23 12:25:00,252.5,252.5,252.21,252.21,2300.0,208.025,208.025,207.7861,207.7861,2300.0
2013-08-23 12:30:00,252.13,252.48,252.13,252.37,2000.0,207.7202,208.0085,207.7202,207.9179,2000.0
2013-08-23 12:35:00,252.32,252.53,252.23,252.23,3100.0,207.8767,208.0497,207.8025,207.8025,3100.0
2013-08-23 12:40:00,252.21,252.21,252.21,252.21,200.0,207.7861,207.7861,207.7861,207.7861,200.0
2013-08-23 12:45:00,252.38,252.38,252.07,252.07,1700.0,207.9261,207.9261,207.6707,207.6707,1700.0
2013-08-23 12:50:00,252.06,252.3,252.06,252.3,1100.0,207.6625,207.8602,207.6625,207.8602,1100.0
2013-08-23 12:55:00,252.37,252.5,252.3,252.33,3200.0,207.9179,208.025,207.8602,207.8849,3200.0
2013-08-23 13:00:00,252.33,252.33,252.22,252.23,1300.0,207.8849,207.8849,207.7943,207.8025,1300.0
2013-08-23 13:05:00,252.11,252.31,252.0,252.31,1600.0,207.7037,207.8685,207.6131,207.8685,1600.0
2013-08-23 13:10:00,252.25,252.25,252.16,252.16,600.0,207.819,207.819,207.7449,207.7449,600.0
2013-08-23 13:15:00,252.32,252.32,252.27,252.27,200.0,207.8767,207.8767,207.8355,207.8355,200.0
2013-08-23 13:20:00,252.18,252.27,252.0,252.14,1400.0,207.7614,207.8355,207.6131,207.7284,1400.0
2013-08-23 13:25:00,252.04,252.04,251.95,251.95,200.0,207.646,207.646,207.5719,207.5719,200.0
2013-08-23 13:30:00,251.96,252.29,251.96,252.29,1200.0,207.5801,207.852,207.5801,207.852,1200.0
2013-08-23 13:35:00,252.31,252.31,252.29,252.29,400.0,207.8685,207.8685,207.852,207.852,400.0
2013-08-23 13:40:00,252.28,252.28,252.22,252.22,200.0,207.8437,207.8437,207.7943,207.7943,200.0
2013-08-23 13:45:00,252.32,252.33,252.2,252.25,3000.0,207.8767,207.8849,207.7778,207.819,3000.0
2013-08-23 13:50:00,252.33,252.33,252.15,252.32,700.0,207.8849,207.8849,207.7366,207.8767,700.0
2013-08-23 13:55:00,252.3,252.33,252.02,252.15,4500.0,207.8602,207.8849,207.6295,207.7366,4500.0
2013-08-23 14:00:00,251.98,252.18,251.98,252.1,700.0,207.5966,207.7614,207.5966,207.6954,700.0
2013-08-23 14:05:00,252.04,252.18,252.03,252.04,1100.0,207.646,207.7614,207.6378,207.646,1100.0
2013-08-23 14:10:00,252.18,252.38,252.11,252.35,3500.0,207.7614,207.9261,207.7037,207.9014,3500.0
2013-08-23 14:15:00,252.3,252.3,252.05,252.17,1500.0,207.8602,207.8602,207.6543,207.7531,1500.0
2013-08-23 14:20:00,252.3,252.3,252.16,252.16,200.0,207.8602,207.8602,207.7449,207.7449,200.0
2013-08-23 14:25:00,252.16,252.16,252.16,252.16,100.0,207.7449,207.7449,207.7449,207.7449,100.0
2013-08-23 14:30:00,252.21,252.21,252.21,252.21,100.0,207.7861,207.7861,207.7861,207.7861,100.0
2013-08-23 14:35:00,252.26,252.5,252.26,252.36,3400.0,207.8273,208.025,207.8273,207.9096,3400.0
2013-08-23 14:40:00,252.31,252.32,252.04,252.19,2800.0,207.8685,207.8767,207.646,207.7696,2800.0
2013-08-23 14:45:00,252.31,252.37,252.24,252.36,2200.0,207.8685,207.9179,207.8108,207.9096,2200.0
2013-08-23 14:50:00,252.34,252.51,252.34,252.51,2700.0,207.8932,208.0332,207.8932,208.0332,2700.0
2013-08-23 14:55:00,252.48,252.72,252.48,252.66,1100.0,208.0085,208.2062,208.0085,208.1568,1100.0
2013-08-23 15:00:00,252.66,252.71,252.47,252.49,3200.0,208.1568,208.198,208.0003,208.0168,3200.0
2013-08-23 15:05:00,252.63,252.69,252.57,252.59,2100.0,208.1321,208.1815,208.0827,208.0991,2100.0
2013-08-23 15:10:00,252.55,252.55,252.36,252.36,3400.0,208.0662,208.0662,207.9096,207.9096,3400.0
2013-08-23 15:15:00,252.4,252.48,252.35,252.47,27700.0,207.9426,208.0085,207.9014,208.0003,27700.0
2013-08-23 15:20:00,252.48,253.1,252.48,253.1,6500.0,208.0085,208.5193,208.0085,208.5193,6500.0
2013-08-23 15:25:00,253.1,253.34,253.03,253.34,3300.0,208.5193,208.717,208.4616,208.717,3300.0
2013-08-23 15:30:00,253.33,253.38,252.96,252.97,6700.0,208.7088,208.75,208.404,208.4122,6700.0
2013-08-23 15:35:00,252.97,252.99,252.75,252.99,6300.0,208.4122,208.4287,208.231,208.4287,6300.0
2013-08-23 15:40:00,253.11,253.39,253.11,253.34,4200.0,208.5275,208.7582,208.5275,208.717,4200.0
2013-08-23 15:45:00,253.33,253.96,253.33,253.91,10300.0,208.7088,209.2278,208.7088,209.1866,10300.0
2013-08-23 15:50:00,253.81,253.96,253.66,253.87,13000.0,209.1042,209.2278,208.9807,209.1537,13000.0
2013-08-23 15:55:00,253.87,254.18,253.75,254.03,16600.0,209.1537,209.4091,209.0548,209.2855,16600.0
2013-08-26 09:30:00,253.86,255.41,251.35,253.91,4100.0,209.1454,210.4224,207.0775,209.1866,4100.0
2013-08-26 09:35:00,254.25,254.25,252.06,252.88,700.0,209.4667,209.4667,207.6625,208.3381,700.0
2013-08-26 09:40:00,253.42,254.55,253.42,254.55,600.0,208.7829,209.7139,208.7829,209.7139,600.0
2013-08-26 09:45:00,254.55,255.97,253.93,254.79,14700.0,209.7139,210.8838,209.2031,209.9116,14700.0
2013-08-26 09:50:00,254.94,255.09,254.4,254.98,600.0,210.0352,210.1588,209.5903,210.0682,600.0
2013-08-26 09:55:00,254.98,255.29,254.45,254.77,3100.0,210.0682,210.3236,209.6315,209.8952,3100.0
2013-08-26 10:00:00,254.8,255.1,254.59,255.0,1600.0,209.9199,210.167,209.7469,210.0846,1600.0
2013-08-26 10:05:00,254.59,255.1,254.59,255.1,3100.0,209.7469,210.167,209.7469,210.167,3100.0
2013-08-26 10:10:00,255.01,255.37,254.85,255.37,3000.0,210.0929,210.3895,209.9611,210.3895,3000.0
2013-08-26 10:15:00,255.1,255.3,254.91,255.04,1900.0,210.167,210.3318,210.0105,210.1176,1900.0
2013-08-26 10:20:00,255.0,255.17,255.0,255.12,900.0,210.0846,210.2247,210.0846,210.1835,900.0
2013-08-26 10:25:00,255.23,255.25,255.12,255.25,3300.0,210.2741,210.2906,210.1835,210.2906,3300.0
2013-08-26 10:30:00,255.26,255.36,255.14,255.14,1300.0,210.2988,210.3812,210.2,210.2,1300.0
2013-08-26 10:35:00,255.12,255.35,255.02,255.31,1600.0,210.1835,210.373,210.1011,210.34,1600.0
2013-08-26 10:40:00,255.33,255.57,255.25,255.32,1500.0,210.3565,210.5542,210.2906,210.3483,1500.0
2013-08-26 10:45:00,255.24,255.28,255.09,255.13,800.0,210.2824,210.3153,210.1588,210.1917,800.0
2013-08-26 10:50:00,255.11,255.12,254.95,255.02,700.0,210.1753,210.1835,210.0435,210.1011,700.0
2013-08-26 10:55:00,255.12,255.37,255.03,255.09,3400.0,210.1835,210.3895,210.1094,210.1588,3400.0
2013-08-26 11:00:00,254.98,255.37,254.98,255.25,3600.0,210.0682,210.3895,210.0682,210.2906,3600.0
2013-08-26 11:05:00,255.03,255.43,255.02,255.43,2600.0,210.1094,210.4389,210.1011,210.4389,2600.0
2013-08-26 11:10:00,255.37,255.81,255.37,255.81,3600.0,210.3895,210.752,210.3895,210.752,3600.0
2013-08-26 11:15:00,255.76,256.06,255.6,255.69,4800.0,210.7108,210.9579,210.579,210.6531,4800.0
2013-08-26 11:20:00,255.65,255.81,255.52,255.7,1000.0,210.6202,210.752,210.5131,210.6613,1000.0
2013-08-26 11:25:00,255.67,255.83,255.67,255.75,1700.0,210.6366,210.7684,210.6366,210.7025,1700.0
2013-08-26 11:30:00,255.81,256.14,255.8,256.14,1100.0,210.752,211.0238,210.7437,211.0238,1100.0
2013-08-26 11:35:00,256.05,256.05,255.73,255.75,4300.0,210.9497,210.9497,210.6861,210.7025,4300.0
2013-08-26 11:40:00,255.8,255.81,255.57,255.57,2700.0,210.7437,210.752,210.5542,210.5542,2700.0
2013-08-26 11:45:00,255.57,255.61,255.3,255.32,3400.0,210.5542,210.5872,210.3318,210.3483,3400.0
2013-08-26 11:50:00,255.42,255.45,255.34,255.45,800.0,210.4307,210.4554,210.3648,210.4554,800.0
2013-08-26 11:55:00,255.37,255.4,255.31,255.36,2400.0,210.3895,210.4142,210.34,210.3812,2400.0
2013-08-26 12:00:00,255.21,255.29,255.17,255.17,500.0,210.2577,210.3236,210.2247,210.2247,500.0
2013-08-26 12:05:00,255.29,255.29,255.05,255.1,800.0,210.3236,210.3236,210.1258,210.167,800.0
2013-08-26 12:10:00,255.09,255.32,254.96,255.15,3600.0,210.1588,210.3483,210.0517,210.2082,3600.0
2013-08-26 12:15:00,255.23,255.23,254.94,255.04,900.0,210.2741,210.2741,210.0352,210.1176,900.0
2013-08-26 12:20:00,254.98,255.3,254.98,255.07,1700.0,210.0682,210.3318,210.0682,210.1423,1700.0
2013-08-26 12:25:00,255.15,255.15,254.69,254.71,3900.0,210.2082,210.2082,209.8292,209.8457,3900.0
2013-08-26 12:30:00,254.6,254.94,254.42,254.94,6300.0,209.7551,210.0352,209.6068,210.0352,6300.0
2013-08-26 12:35:00,254.84,254.84,254.72,254.74,2000.0,209.9528,209.9528,209.854,209.8704,2000.0
2013-08-26 12:40:00,254.64,254.64,254.1,254.28,6500.0,209.7881,209.7881,209.3432,209.4915,6500.0
2013-08-26 12:45:00,254.33,254.79,254.25,254.48,6900.0,209.5327,209.9116,209.4667,209.6562,6900.0
2013-08-26 12:50:00,254.47,254.72,254.46,254.48,3100.0,209.648,209.854,209.6398,209.6562,3100.0
2013-08-26 12:55:00,254.63,254.8,254.4,254.76,4900.0,209.7798,209.9199,209.5903,209.8869,4900.0
2013-08-26 13:00:00,254.61,254.61,254.5,254.55,3400.0,209.7633,209.7633,209.6727,209.7139,3400.0
2013-08-26 13:05:00,254.6,254.67,254.47,254.67,2900.0,209.7551,209.8128,209.648,209.8128,2900.0
2013-08-26 13:10:00,254.64,254.64,254.49,254.54,900.0,209.7881,209.7881,209.6645,209.7057,900.0
2013-08-26 13:15:00,254.6,254.61,254.34,254.34,7900.0,209.7551,209.7633,209.5409,209.5409,7900.0
2013-08-26 13:20:00,254.4,254.52,254.26,254.36,900.0,209.5903,209.6892,209.475,209.5574,900.0
2013-08-26 13:25:00,254.26,254.26,253.9,253.9,3500.0,209.475,209.475,209.1784,209.1784,3500.0
2013-08-26 13:30:00,253.9,253.9,253.85,253.85,300.0,209.1784,209.1784,209.1372,209.1372,300.0
2013-08-26 13:35:00,253.88,253.92,253.57,253.74,4500.0,209.1619,209.1949,208.9065,209.0466,4500.0
2013-08-26 13:40:00,253.75,253.86,253.71,253.75,800.0,209.0548,209.1454,209.0219,209.0548,800.0
2013-08-26 13:45:00,253.71,253.87,253.71,253.87,2700.0,209.0219,209.1537,209.0219,209.1537,2700.0
2013-08-26 13:50:00,253.78,253.78,253.56,253.56,800.0,209.0795,209.0795,208.8983,208.8983,800.0
2013-08-26 13:55:00,253.73,253.77,253.6,253.77,3000.0,209.0383,209.0713,208.9312,209.0713,3000.0
2013-08-26 14:00:00,253.78,254.06,253.76,254.05,2200.0,209.0795,209.3102,209.0631,209.302,2200.0
2013-08-26 14:05:00,254.16,254.16,253.76,253.76,3900.0,209.3926,209.3926,209.0631,209.0631,3900.0
2013-08-26 14:10:00,253.79,253.97,253.79,253.97,2500.0,209.0878,209.2361,209.0878,209.2361,2500.0
2013-08-26 14:15:00,253.97,254.01,253.87,253.95,1500.0,209.2361,209.269,209.1537,209.2196,1500.0
2013-08-26 14:20:00,253.95,254.02,253.79,253.82,4100.0,209.2196,209.2773,209.0878,209.1125,4100.0
2013-08-26 14:25:00,253.63,253.63,253.31,253.4,4400.0,208.956,208.956,208.6923,208.7665,4400.0
2013-08-26 14:30:00,253.43,253.49,253.11,253.11,3200.0,208.7912,208.8406,208.5275,208.5275,3200.0
2013-08-26 14:35:00,253.11,253.23,253.02,253.18,3300.0,208.5275,208.6264,208.4534,208.5852,3300.0
2013-08-26 14:40:00,253.19,253.32,253.05,253.32,3800.0,208.5935,208.7006,208.4781,208.7006,3800.0
2013-08-26 14:45:00,253.26,253.26,252.99,252.99,2900.0,208.6511,208.6511,208.4287,208.4287,2900.0
2013-08-26 14:50:00,253.0,253.37,253.0,253.2,4700.0,208.4369,208.7417,208.4369,208.6017,4700.0
2013-08-26 14:55:00,253.2,253.42,253.15,253.38,8700.0,208.6017,208.7829,208.5605,208.75,8700.0
2013-08-26 15:00:00,253.31,253.46,253.27,253.27,3300.0,208.6923,208.8159,208.6594,208.6594,3300.0
2013-08-26 15:05:00,253.2,253.2,253.1,253.1,3000.0,208.6017,208.6017,208.5193,208.5193,3000.0
2013-08-26 15:10:00,253.06,253.06,252.26,252.26,8000.0,208.4864,208.4864,207.8273,207.8273,8000.0
2013-08-26 15:15:00,252.19,252.56,252.05,252.46,8900.0,207.7696,208.0744,207.6543,207.992,8900.0
2013-08-26 15:20:00,252.39,252.39,251.64,251.84,13400.0,207.9344,207.9344,207.3165,207.4812,13400.0
2013-08-26 15:25:00,251.75,251.98,251.46,251.98,7800.0,207.4071,207.5966,207.1682,207.5966,7800.0
2013-08-26 15:30:00,252.01,252.48,252.0,252.48,2800.0,207.6213,208.0085,207.6131,208.0085,2800.0
2013-08-26 15:35:00,252.39,252.74,252.18,252.68,8900.0,207.9344,208.2227,207.7614,208.1733,8900.0
2013-08-26 15:40:00,252.7,252.7,252.18,252.48,4300.0,208.1898,208.1898,207.7614,208.0085,4300.0
2013-08-26 15:45:00,252.55,252.59,251.92,251.92,6300.0,208.0662,208.0991,207.5472,207.5472,6300.0
2013-08-26 15:50:00,251.93,252.18,251.65,252.18,5700.0,207.5554,207.7614,207.3247,207.7614,5700.0
2013-08-26 15:55:00,252.14,252.45,251.87,252.17,11300.0,207.7284,207.9838,207.506,207.7531,11300.0
2013-08-27 09:30:00,250.71,251.68,249.72,251.1,8700.0,206.5503,207.3494,205.7347,206.8716,8700.0
2013-08-27 09:35:00,250.68,251.59,249.98,250.78,4800.0,206.5256,207.2753,205.9489,206.6079,4800.0
2013-08-27 09:40:00,251.32,251.53,250.15,250.64,7400.0,207.0528,207.2258,206.0889,206.4926,7400.0
2013-08-27 09:45:00,251.08,251.08,250.18,250.43,4900.0,206.8551,206.8551,206.1136,206.3196,4900.0
2013-08-27 09:50:00,250.47,250.64,249.99,250.44,2600.0,206.3526,206.4926,205.9571,206.3278,2600.0
2013-08-27 09:55:00,249.99,250.43,249.5,249.74,3700.0,205.9571,206.3196,205.5534,205.7511,3700.0
2013-08-27 10:00:00,249.96,250.74,249.78,249.93,4000.0,205.9324,206.575,205.7841,205.9077,4000.0
2013-08-27 10:05:00,249.93,250.06,249.68,249.7,3300.0,205.9077,206.0148,205.7017,205.7182,3300.0
2013-08-27 10:10:00,249.95,250.22,249.56,249.56,7000.0,205.9241,206.1466,205.6028,205.6028,7000.0
2013-08-27 10:15:00,249.71,249.71,249.14,249.45,2500.0,205.7264,205.7264,205.2568,205.5122,2500.0
2013-08-27 10:20:00,249.34,249.5,249.22,249.22,1200.0,205.4216,205.5534,205.3227,205.3227,1200.0
2013-08-27 10:25:00,249.21,249.26,248.7,248.81,1700.0,205.3145,205.3557,204.8943,204.9849,1700.0
2013-08-27 10:30:00,249.07,249.29,248.97,249.21,3400.0,205.1991,205.3804,205.1168,205.3145,3400.0
2013-08-27 10:35:00,249.05,249.54,248.98,249.54,4700.0,205.1827,205.5864,205.125,205.5864,4700.0
2013-08-27 10:40:00,249.32,249.32,248.98,249.18,1300.0,205.4051,205.4051,205.125,205.2898,1300.0
2013-08-27 10:45:00,249.24,249.25,248.45,248.45,2300.0,205.3392,205.3474,204.6884,204.6884,2300.0
2013-08-27 10:50:00,248.44,248.97,248.44,248.94,3700.0,204.6801,205.1168,204.6801,205.092,3700.0
2013-08-27 10:55:00,248.76,249.6,248.76,249.6,1800.0,204.9437,205.6358,204.9437,205.6358,1800.0
2013-08-27 11:00:00,249.7,249.7,249.36,249.36,1300.0,205.7182,205.7182,205.4381,205.4381,1300.0
2013-08-27 11:05:00,249.15,249.26,248.87,249.03,1800.0,205.2651,205.3557,205.0344,205.1662,1800.0
2013-08-27 11:10:00,248.77,249.21,248.7,249.21,1400.0,204.952,205.3145,204.8943,205.3145,1400.0
2013-08-27 11:15:00,249.09,249.64,248.99,249.45,10800.0,205.2156,205.6687,205.1332,205.5122,10800.0
2013-08-27 11:20:00,249.45,249.69,249.27,249.5,6100.0,205.5122,205.7099,205.3639,205.5534,6100.0
2013-08-27 11:25:00,249.69,250.09,249.69,249.88,2900.0,205.7099,206.0395,205.7099,205.8665,2900.0
2013-08-27 11:30:00,249.98,250.0,249.56,250.0,7000.0,205.9489,205.9653,205.6028,205.9653,7000.0
2013-08-27 11:35:00,249.88,250.43,249.78,250.3,6300.0,205.8665,206.3196,205.7841,206.2125,6300.0
2013-08-27 11:40:00,250.43,250.43,249.91,250.02,1500.0,206.3196,206.3196,205.8912,205.9818,1500.0
2013-08-27 11:45:00,250.0,250.23,249.81,249.98,6600.0,205.9653,206.1548,205.8088,205.9489,6600.0
2013-08-27 11:50:00,249.91,250.2,249.88,249.98,2500.0,205.8912,206.1301,205.8665,205.9489,2500.0
2013-08-27 11:55:00,250.08,250.29,249.93,250.24,4100.0,206.0312,206.2043,205.9077,206.1631,4100.0
2013-08-27 12:00:00,250.07,250.41,249.9,250.18,3100.0,206.023,206.3031,205.883,206.1136,3100.0
2013-08-27 12:05:00,250.06,250.2,250.05,250.15,1400.0,206.0148,206.1301,206.0065,206.0889,1400.0
2013-08-27 12:10:00,250.2,250.2,249.99,249.99,900.0,206.1301,206.1301,205.9571,205.9571,900.0
2013-08-27 12:15:00,249.86,249.94,249.77,249.85,1300.0,205.85,205.9159,205.7758,205.8418,1300.0
2013-08-27 12:20:00,249.77,250.1,249.77,249.96,800.0,205.7758,206.0477,205.7758,205.9324,800.0
2013-08-27 12:25:00,250.06,250.12,250.06,250.12,600.0,206.0148,206.0642,206.0148,206.0642,600.0
2013-08-27 12:30:00,250.07,250.07,250.0,250.0,700.0,206.023,206.023,205.9653,205.9653,700.0
2013-08-27 12:35:00,250.0,250.37,250.0,250.37,12600.0,205.9653,206.2702,205.9653,206.2702,12600.0
2013-08-27 12:40:00,249.94,250.24,249.93,249.94,2500.0,205.9159,206.1631,205.9077,205.9159,2500.0
2013-08-27 12:45:00,250.0,250.25,249.93,250.25,1800.0,205.9653,206.1713,205.9077,206.1713,1800.0
2013-08-27 12:50:00,250.2,250.27,250.07,250.16,1500.0,206.1301,206.1878,206.023,206.0972,1500.0
2013-08-27 12:55:00,249.98,250.02,249.66,249.66,2400.0,205.9489,205.9818,205.6852,205.6852,2400.0
2013-08-27 13:00:00,249.66,249.69,249.5,249.61,1900.0,205.6852,205.7099,205.5534,205.644,1900.0
2013-08-27 13:05:00,249.62,249.99,249.61,249.79,5700.0,205.6523,205.9571,205.644,205.7923,5700.0
2013-08-27 13:10:00,249.8,249.87,249.69,249.7,7400.0,205.8006,205.8582,205.7099,205.7182,7400.0
2013-08-27 13:15:00,249.68,249.68,249.31,249.31,2400.0,205.7017,205.7017,205.3969,205.3969,2400.0
2013-08-27 13:20:00,249.28,249.37,249.2,249.37,1400.0,205.3722,205.4463,205.3062,205.4463,1400.0
2013-08-27 13:25:00,249.35,249.41,249.27,249.41,1200.0,205.4298,205.4793,205.3639,205.4793,1200.0
2013-08-27 13:30:00,249.42,249.92,249.42,249.77,3500.0,205.4875,205.8994,205.4875,205.7758,3500.0
2013-08-27 13:35:00,249.91,250.04,249.61,249.61,4900.0,205.8912,205.9983,205.644,205.644,4900.0
2013-08-27 13:40:00,249.29,249.38,249.26,249.26,300.0,205.3804,205.4545,205.3557,205.3557,300.0
2013-08-27 13:45:00,249.45,249.88,249.36,249.67,3800.0,205.5122,205.8665,205.4381,205.6935,3800.0
2013-08-27 13:50:00,249.58,249.58,249.2,249.2,700.0,205.6193,205.6193,205.3062,205.3062,700.0
2013-08-27 13:55:00,249.22,249.44,249.04,249.04,1300.0,205.3227,205.504,205.1744,205.1744,1300.0
2013-08-27 14:00:00,249.0,249.2,248.97,249.17,1400.0,205.1415,205.3062,205.1168,205.2815,1400.0
2013-08-27 14:05:00,248.98,249.25,248.98,249.2,6000.0,205.125,205.3474,205.125,205.3062,6000.0
2013-08-27 14:10:00,248.93,248.93,248.41,248.41,1600.0,205.0838,205.0838,204.6554,204.6554,1600.0
2013-08-27 14:15:00,248.52,248.87,248.52,248.86,2300.0,204.746,205.0344,204.746,205.0261,2300.0
2013-08-27 14:20:00,248.94,248.94,248.4,248.69,4500.0,205.092,205.092,204.6472,204.8861,4500.0
2013-08-27 14:25:00,248.57,249.16,248.48,249.16,4000.0,204.7872,205.2733,204.7131,205.2733,4000.0
2013-08-27 14:30:00,249.14,249.16,248.93,249.1,3000.0,205.2568,205.2733,205.0838,205.2239,3000.0
2013-08-27 14:35:00,248.93,248.95,248.56,248.87,3600.0,205.0838,205.1003,204.779,205.0344,3600.0
2013-08-27 14:40:00,248.81,249.07,248.76,249.07,3900.0,204.9849,205.1991,204.9437,205.1991,3900.0
2013-08-27 14:45:00,248.99,249.1,248.75,249.1,1700.0,205.1332,205.2239,204.9355,205.2239,1700.0
2013-08-27 14:50:00,248.95,249.02,248.75,248.91,1700.0,205.1003,205.158,204.9355,205.0673,1700.0
2013-08-27 14:55:00,248.91,249.06,248.7,248.75,1600.0,205.0673,205.1909,204.8943,204.9355,1600.0
2013-08-27 15:00:00,248.91,249.18,248.8,249.18,3900.0,205.0673,205.2898,204.9767,205.2898,3900.0
2013-08-27 15:05:00,249.4,249.59,249.1,249.11,4800.0,205.471,205.6276,205.2239,205.2321,4800.0
2013-08-27 15:10:00,249.28,249.28,248.47,248.6,5900.0,205.3722,205.3722,204.7048,204.8119,5900.0
2013-08-27 15:15:00,248.6,248.69,248.09,248.09,6400.0,204.8119,204.8861,204.3918,204.3918,6400.0
2013-08-27 15:20:00,248.25,248.7,248.05,248.36,6500.0,204.5236,204.8943,204.3588,204.6142,6500.0
2013-08-27 15:25:00,248.23,248.36,247.71,248.25,8500.0,204.5071,204.6142,204.0787,204.5236,8500.0
2013-08-27 15:30:00,248.2,248.26,247.38,247.54,4900.0,204.4824,204.5318,203.8068,203.9386,4900.0
2013-08-27 15:35:00,247.53,248.11,247.48,247.69,10300.0,203.9304,204.4082,203.8892,204.0622,10300.0
2013-08-27 15:40:00,247.81,248.13,247.74,247.8,4300.0,204.1611,204.4247,204.1034,204.1528,4300.0
2013-08-27 15:45:00,247.67,248.15,247.48,247.83,10000.0,204.0457,204.4412,203.8892,204.1776,10000.0
2013-08-27 15:50:00,247.81,248.15,247.5,247.89,9000.0,204.1611,204.4412,203.9057,204.227,9000.0
2013-08-27 15:55:00,247.71,248.0,247.4,247.79,13200.0,204.0787,204.3176,203.8233,204.1446,13200.0
2013-08-28 09:30:00,247.12,248.35,245.01,245.21,10700.0,203.5926,204.606,201.8543,202.019,10700.0
2013-08-28 09:35:00,245.83,246.93,245.65,246.93,2300.0,202.5298,203.4361,202.3815,203.4361,2300.0
2013-08-28 09:40:00,246.9,247.49,246.9,247.03,1100.0,203.4114,203.8974,203.4114,203.5185,1100.0
2013-08-28 09:45:00,247.62,247.62,247.19,247.62,500.0,204.0045,204.0045,203.6503,204.0045,500.0
2013-08-28 09:50:00,247.41,247.41,247.2,247.33,900.0,203.8315,203.8315,203.6585,203.7656,900.0
2013-08-28 09:55:00,247.56,247.6,247.01,247.1,1100.0,203.9551,203.9881,203.502,203.5761,1100.0
2013-08-28 10:00:00,247.1,247.1,247.1,247.1,0.0,203.5761,203.5761,203.5761,203.5761,0.0
2013-08-28 10:05:00,247.32,247.49,247.07,247.47,4000.0,203.7574,203.8974,203.5514,203.881,4000.0
2013-08-28 10:10:00,247.3,247.77,247.29,247.77,1600.0,203.7409,204.1281,203.7327,204.1281,1600.0
2013-08-28 10:15:00,248.2,248.2,247.85,248.03,1000.0,204.4824,204.4824,204.194,204.3423,1000.0
2013-08-28 10:20:00,247.95,248.31,247.6,248.24,4500.0,204.2764,204.573,203.9881,204.5153,4500.0
2013-08-28 10:25:00,248.27,248.28,248.06,248.1,1300.0,204.5401,204.5483,204.367,204.4,1300.0
2013-08-28 10:30:00,248.15,248.25,247.92,248.04,3500.0,204.4412,204.5236,204.2517,204.3506,3500.0
2013-08-28 10:35:00,248.29,248.46,248.25,248.46,500.0,204.5565,204.6966,204.5236,204.6966,500.0
2013-08-28 10:40:00,248.28,248.28,248.04,248.04,900.0,204.5483,204.5483,204.3506,204.3506,900.0
2013-08-28 10:45:00,248.24,248.28,247.76,247.96,2700.0,204.5153,204.5483,204.1199,204.2847,2700.0
2013-08-28 10:50:00,247.86,248.15,247.86,248.15,600.0,204.2023,204.4412,204.2023,204.4412,600.0
2013-08-28 10:55:00,248.16,248.61,248.16,248.58,3200.0,204.4494,204.8202,204.4494,204.7955,3200.0
2013-08-28 11:00:00,248.6,248.61,248.51,248.51,1600.0,204.8119,204.8202,204.7378,204.7378,1600.0
2013-08-28 11:05:00,248.5,248.64,248.48,248.48,600.0,204.7295,204.8449,204.7131,204.7131,600.0
2013-08-28 11:10:00,248.55,249.14,248.55,249.13,900.0,204.7707,205.2568,204.7707,205.2486,900.0
2013-08-28 11:15:00,248.9,248.91,248.36,248.46,2900.0,205.0591,205.0673,204.6142,204.6966,2900.0
2013-08-28 11:20:00,248.84,249.2,248.69,249.2,1200.0,205.0097,205.3062,204.8861,205.3062,1200.0
2013-08-28 11:25:00,249.07,249.21,248.58,248.75,3300.0,205.1991,205.3145,204.7955,204.9355,3300.0
2013-08-28 11:30:00,248.56,248.56,248.32,248.32,1400.0,204.779,204.779,204.5812,204.5812,1400.0
2013-08-28 11:35:00,248.47,248.49,248.41,248.42,700.0,204.7048,204.7213,204.6554,204.6636,700.0
2013-08-28 11:40:00,248.52,248.97,248.52,248.97,1600.0,204.746,205.1168,204.746,205.1168,1600.0
2013-08-28 11:45:00,248.82,249.1,248.81,249.1,400.0,204.9932,205.2239,204.9849,205.2239,400.0
2013-08-28 11:50:00,249.05,249.05,248.65,248.77,1500.0,205.1827,205.1827,204.8531,204.952,1500.0
2013-08-28 11:55:00,248.7,248.98,248.7,248.98,800.0,204.8943,205.125,204.8943,205.125,800.0
2013-08-28 12:00:00,248.77,248.77,248.48,248.48,500.0,204.952,204.952,204.7131,204.7131,500.0
2013-08-28 12:05:00,248.7,248.71,248.7,248.71,200.0,204.8943,204.9026,204.8943,204.9026,200.0
2013-08-28 12:10:00,248.75,248.76,248.75,248.75,400.0,204.9355,204.9437,204.9355,204.9355,400.0
2013-08-28 12:15:00,248.95,249.25,248.9,249.02,2300.0,205.1003,205.3474,205.0591,205.158,2300.0
2013-08-28 12:20:00,249.03,249.04,249.03,249.04,300.0,205.1662,205.1744,205.1662,205.1744,300.0
2013-08-28 12:25:00,249.49,249.59,249.29,249.52,30700.0,205.5452,205.6276,205.3804,205.5699,30700.0
2013-08-28 12:30:00,249.51,249.59,249.44,249.52,3300.0,205.5616,205.6276,205.504,205.5699,3300.0
2013-08-28 12:35:00,249.54,250.03,249.49,249.49,4800.0,205.5864,205.9901,205.5452,205.5452,4800.0
2013-08-28 12:40:00,249.38,249.38,249.23,249.24,400.0,205.4545,205.4545,205.331,205.3392,400.0
2013-08-28 12:45:00,249.25,249.46,249.24,249.46,1700.0,205.3474,205.5205,205.3392,205.5205,1700.0
2013-08-28 12:50:00,249.4,249.4,249.4,249.4,100.0,205.471,205.471,205.471,205.471,100.0
2013-08-28 12:55:00,249.67,249.89,249.55,249.55,2500.0,205.6935,205.8747,205.5946,205.5946,2500.0
2013-08-28 13:00:00,249.93,249.93,249.68,249.85,1000.0,205.9077,205.9077,205.7017,205.8418,1000.0
2013-08-28 13:05:00,249.9,249.9,249.4,249.4,2000.0,205.883,205.883,205.471,205.471,2000.0
2013-08-28 13:10:00,249.38,249.57,249.32,249.57,900.0,205.4545,205.6111,205.4051,205.6111,900.0
2013-08-28 13:15:00,249.47,249.47,249.37,249.47,800.0,205.5287,205.5287,205.4463,205.5287,800.0
2013-08-28 13:20:00,249.29,249.46,249.22,249.46,1500.0,205.3804,205.5205,205.3227,205.5205,1500.0
2013-08-28 13:25:00,249.51,249.55,249.49,249.51,1600.0,205.5616,205.5946,205.5452,205.5616,1600.0
2013-08-28 13:30:00,249.46,249.53,249.34,249.34,700.0,205.5205,205.5781,205.4216,205.4216,700.0
2013-08-28 13:35:00,249.26,249.59,249.14,249.59,2400.0,205.3557,205.6276,205.2568,205.6276,2400.0
2013-08-28 13:40:00,249.59,249.69,249.48,249.62,3500.0,205.6276,205.7099,205.5369,205.6523,3500.0
2013-08-28 13:45:00,249.74,249.74,249.36,249.52,12800.0,205.7511,205.7511,205.4381,205.5699,12800.0
2013-08-28 13:50:00,249.45,249.45,249.05,249.05,1000.0,205.5122,205.5122,205.1827,205.1827,1000.0
2013-08-28 13:55:00,249.11,249.21,248.97,248.98,2500.0,205.2321,205.3145,205.1168,205.125,2500.0
2013-08-28 14:00:00,249.42,249.53,249.28,249.52,1300.0,205.4875,205.5781,205.3722,205.5699,1300.0
2013-08-28 14:05:00,249.37,249.38,249.16,249.16,1300.0,205.4463,205.4545,205.2733,205.2733,1300.0
2013-08-28 14:10:00,248.91,249.02,248.85,249.02,800.0,205.0673,205.158,205.0179,205.158,800.0
2013-08-28 14:15:00,249.31,249.51,249.12,249.12,1100.0,205.3969,205.5616,205.2403,205.2403,1100.0
2013-08-28 14:20:00,248.95,249.13,248.94,249.13,600.0,205.1003,205.2486,205.092,205.2486,600.0
2013-08-28 14:25:00,249.25,249.25,249.25,249.25,300.0,205.3474,205.3474,205.3474,205.3474,300.0
2013-08-28 14:30:00,249.42,249.61,249.38,249.38,1900.0,205.4875,205.644,205.4545,205.4545,1900.0
2013-08-28 14:35:00,249.37,249.41,249.12,249.12,1300.0,205.4463,205.4793,205.2403,205.2403,1300.0
2013-08-28 14:40:00,249.27,249.41,249.08,249.08,1900.0,205.3639,205.4793,205.2074,205.2074,1900.0
2013-08-28 14:45:00,249.19,249.37,249.18,249.37,1200.0,205.298,205.4463,205.2898,205.4463,1200.0
2013-08-28 14:50:00,249.48,249.48,249.43,249.43,200.0,205.5369,205.5369,205.4957,205.4957,200.0
2013-08-28 14:55:00,249.48,249.86,249.41,249.43,11300.0,205.5369,205.85,205.4793,205.4957,11300.0
2013-08-28 15:00:00,249.5,249.53,249.23,249.39,1600.0,205.5534,205.5781,205.331,205.4628,1600.0
2013-08-28 15:05:00,249.5,249.7,249.42,249.63,5400.0,205.5534,205.7182,205.4875,205.6605,5400.0
2013-08-28 15:10:00,249.7,250.0,249.62,249.72,12800.0,205.7182,205.9653,205.6523,205.7347,12800.0
2013-08-28 15:15:00,249.75,249.75,249.48,249.48,1900.0,205.7594,205.7594,205.5369,205.5369,1900.0
2013-08-28 15:20:00,249.51,249.89,249.51,249.73,3900.0,205.5616,205.8747,205.5616,205.7429,3900.0
2013-08-28 15:25:00,249.79,249.8,249.48,249.59,2500.0,205.7923,205.8006,205.5369,205.6276,2500.0
2013-08-28 15:30:00,249.59,249.94,249.59,249.74,5500.0,205.6276,205.9159,205.6276,205.7511,5500.0
2013-08-28 15:35:00,249.74,250.0,249.73,249.73,8900.0,205.7511,205.9653,205.7429,205.7429,8900.0
2013-08-28 15:40:00,249.71,249.82,249.51,249.75,5300.0,205.7264,205.817,205.5616,205.7594,5300.0
2013-08-28 15:45:00,249.8,249.92,249.38,249.43,8300.0,205.8006,205.8994,205.4545,205.4957,8300.0
2013-08-28 15:50:00,249.31,249.57,249.31,249.45,4000.0,205.3969,205.6111,205.3969,205.5122,4000.0
2013-08-28 15:55:00,249.44,249.45,248.78,248.85,19700.0,205.504,205.5122,204.9602,205.0179,19700.0
2013-08-29 09:30:00,247.91,249.22,247.74,248.01,3700.0,204.2435,205.3227,204.1034,204.3259,3700.0
2013-08-29 09:35:00,248.81,249.84,248.51,249.32,1400.0,204.9849,205.8335,204.7378,205.4051,1400.0
2013-08-29 09:40:00,249.31,249.68,248.51,248.76,2000.0,205.3969,205.7017,204.7378,204.9437,2000.0
2013-08-29 09:45:00,249.0,249.25,249.0,249.18,800.0,205.1415,205.3474,205.1415,205.2898,800.0
2013-08-29 09:50:00,248.47,249.12,248.4,249.02,2600.0,204.7048,205.2403,204.6472,205.158,2600.0
2013-08-29 09:55:00,249.02,249.36,248.53,248.57,1000.0,205.158,205.4381,204.7543,204.7872,1000.0
2013-08-29 10:00:00,248.55,249.04,248.55,248.98,2300.0,204.7707,205.1744,204.7707,205.125,2300.0
2013-08-29 10:05:00,249.01,249.11,248.72,249.0,5300.0,205.1497,205.2321,204.9108,205.1415,5300.0
2013-08-29 10:10:00,249.23,249.26,248.98,249.11,5300.0,205.331,205.3557,205.125,205.2321,5300.0
2013-08-29 10:15:00,248.98,248.98,248.81,248.81,500.0,205.125,205.125,204.9849,204.9849,500.0
2013-08-29 10:20:00,248.93,248.93,248.84,248.84,600.0,205.0838,205.0838,205.0097,205.0097,600.0
2013-08-29 10:25:00,249.16,249.16,249.16,249.16,100.0,205.2733,205.2733,205.2733,205.2733,100.0
2013-08-29 10:30:00,249.16,249.16,248.89,248.96,3600.0,205.2733,205.2733,205.0509,205.1085,3600.0
2013-08-29 10:35:00,248.86,249.35,248.75,249.21,4300.0,205.0261,205.4298,204.9355,205.3145,4300.0
2013-08-29 10:40:00,249.21,249.34,249.02,249.34,2000.0,205.3145,205.4216,205.158,205.4216,2000.0
2013-08-29 10:45:00,249.4,249.41,248.65,248.65,1800.0,205.471,205.4793,204.8531,204.8531,1800.0
2013-08-29 10:50:00,248.65,249.0,248.64,249.0,1600.0,204.8531,205.1415,204.8449,205.1415,1600.0
2013-08-29 10:55:00,249.03,249.21,249.03,249.06,900.0,205.1662,205.3145,205.1662,205.1909,900.0
2013-08-29 11:00:00,248.88,249.2,248.87,248.94,2600.0,205.0426,205.3062,205.0344,205.092,2600.0
2013-08-29 11:05:00,248.77,248.77,248.77,248.77,100.0,204.952,204.952,204.952,204.952,100.0
2013-08-29 11:10:00,248.76,248.76,248.76,248.76,100.0,204.9437,204.9437,204.9437,204.9437,100.0
2013-08-29 11:15:00,248.74,249.03,248.74,248.92,2100.0,204.9273,205.1662,204.9273,205.0756,2100.0
2013-08-29 11:20:00,248.74,248.96,248.59,248.59,4100.0,204.9273,205.1085,204.8037,204.8037,4100.0
2013-08-29 11:25:00,248.86,249.0,248.76,249.0,1200.0,205.0261,205.1415,204.9437,205.1415,1200.0
2013-08-29 11:30:00,249.1,249.14,248.69,248.69,1300.0,205.2239,205.2568,204.8861,204.8861,1300.0
2013-08-29 11:35:00,248.57,248.65,248.55,248.55,900.0,204.7872,204.8531,204.7707,204.7707,900.0
2013-08-29 11:40:00,248.7,248.78,248.47,248.78,1900.0,204.8943,204.9602,204.7048,204.9602,1900.0
2013-08-29 11:45:00,248.9,248.9,248.53,248.53,600.0,205.0591,205.0591,204.7543,204.7543,600.0
2013-08-29 11:50:00,248.34,248.62,248.32,248.62,1800.0,204.5977,204.8284,204.5812,204.8284,1800.0
2013-08-29 11:55:00,248.72,248.76,248.61,248.76,400.0,204.9108,204.9437,204.8202,204.9437,400.0
2013-08-29 12:00:00,248.84,248.86,248.5,248.5,1300.0,205.0097,205.0261,204.7295,204.7295,1300.0
2013-08-29 12:05:00,248.56,248.92,248.56,248.9,3900.0,204.779,205.0756,204.779,205.0591,3900.0
2013-08-29 12:10:00,248.79,249.03,248.69,249.03,500.0,204.9685,205.1662,204.8861,205.1662,500.0
2013-08-29 12:15:00,248.67,248.71,248.54,248.63,2500.0,204.8696,204.9026,204.7625,204.8366,2500.0
2013-08-29 12:20:00,248.7,248.72,248.59,248.59,1200.0,204.8943,204.9108,204.8037,204.8037,1200.0
2013-08-29 12:25:00,248.69,248.71,248.69,248.71,400.0,204.8861,204.9026,204.8861,204.9026,400.0
2013-08-29 12:30:00,248.81,248.92,248.58,248.58,1300.0,204.9849,205.0756,204.7955,204.7955,1300.0
2013-08-29 12:35:00,248.41,248.53,248.4,248.49,2400.0,204.6554,204.7543,204.6472,204.7213,2400.0
2013-08-29 12:40:00,248.53,248.64,248.53,248.55,900.0,204.7543,204.8449,204.7543,204.7707,900.0
2013-08-29 12:45:00,248.58,248.58,248.33,248.45,500.0,204.7955,204.7955,204.5895,204.6884,500.0
2013-08-29 12:50:00,248.53,248.53,248.27,248.31,1400.0,204.7543,204.7543,204.5401,204.573,1400.0
2013-08-29 12:55:00,248.42,248.71,248.42,248.7,2100.0,204.6636,204.9026,204.6636,204.8943,2100.0
2013-08-29 13:00:00,248.71,248.78,248.47,248.56,1000.0,204.9026,204.9602,204.7048,204.779,1000.0
2013-08-29 13:05:00,248.61,248.79,248.48,248.63,1100.0,204.8202,204.9685,204.7131,204.8366,1100.0
2013-08-29 13:10:00,248.66,248.69,248.48,248.48,2400.0,204.8614,204.8861,204.7131,204.7131,2400.0
2013-08-29 13:15:00,248.46,248.46,248.1,248.28,2000.0,204.6966,204.6966,204.4,204.5483,2000.0
2013-08-29 13:20:00,248.13,248.13,247.76,247.77,2300.0,204.4247,204.4247,204.1199,204.1281,2300.0
2013-08-29 13:25:00,247.75,247.81,247.45,247.67,2700.0,204.1116,204.1611,203.8645,204.0457,2700.0
2013-08-29 13:30:00,247.85,247.9,247.41,247.62,5400.0,204.194,204.2352,203.8315,204.0045,5400.0
2013-08-29 13:35:00,247.6,247.63,247.48,247.56,1600.0,203.9881,204.0128,203.8892,203.9551,1600.0
2013-08-29 13:40:00,247.6,247.85,247.53,247.85,1900.0,203.9881,204.194,203.9304,204.194,1900.0
2013-08-29 13:45:00,247.92,248.04,247.92,247.92,1800.0,204.2517,204.3506,204.2517,204.2517,1800.0
2013-08-29 13:50:00,247.96,247.96,247.63,247.63,1600.0,204.2847,204.2847,204.0128,204.0128,1600.0
2013-08-29 13:55:00,247.63,247.78,247.59,247.78,2200.0,204.0128,204.1364,203.9798,204.1364,2200.0
2013-08-29 14:00:00,247.77,248.3,247.77,248.14,3900.0,204.1281,204.5648,204.1281,204.433,3900.0
2013-08-29 14:05:00,248.14,248.14,247.91,247.95,3300.0,204.433,204.433,204.2435,204.2764,3300.0
2013-08-29 14:10:00,247.99,247.99,247.92,247.97,1000.0,204.3094,204.3094,204.2517,204.2929,1000.0
2013-08-29 14:15:00,248.05,248.05,247.68,247.68,1000.0,204.3588,204.3588,204.054,204.054,1000.0
2013-08-29 14:20:00,247.92,248.09,247.89,248.05,3200.0,204.2517,204.3918,204.227,204.3588,3200.0
2013-08-29 14:25:00,248.05,248.06,247.86,247.93,3500.0,204.3588,204.367,204.2023,204.2599,3500.0
2013-08-29 14:30:00,247.93,247.93,247.93,247.93,200.0,204.2599,204.2599,204.2599,204.2599,200.0
2013-08-29 14:35:00,248.06,248.26,248.03,248.12,3300.0,204.367,204.5318,204.3423,204.4165,3300.0
2013-08-29 14:40:00,248.11,248.28,248.11,248.13,3400.0,204.4082,204.5483,204.4082,204.4247,3400.0
2013-08-29 14:45:00,248.01,248.07,247.88,247.88,2800.0,204.3259,204.3753,204.2188,204.2188,2800.0
2013-08-29 14:50:00,247.85,248.09,247.85,247.95,2200.0,204.194,204.3918,204.194,204.2764,2200.0
2013-08-29 14:55:00,247.86,247.86,247.76,247.76,800.0,204.2023,204.2023,204.1199,204.1199,800.0
2013-08-29 15:00:00,247.82,247.87,247.64,247.64,3900.0,204.1693,204.2105,204.021,204.021,3900.0
2013-08-29 15:05:00,247.65,247.84,247.61,247.84,3700.0,204.0293,204.1858,203.9963,204.1858,3700.0
2013-08-29 15:10:00,247.91,248.01,247.84,248.01,3500.0,204.2435,204.3259,204.1858,204.3259,3500.0
2013-08-29 15:15:00,248.01,248.06,247.73,247.73,5500.0,204.3259,204.367,204.0952,204.0952,5500.0
2013-08-29 15:20:00,247.55,247.74,247.54,247.54,3000.0,203.9469,204.1034,203.9386,203.9386,3000.0
2013-08-29 15:25:00,247.61,247.61,247.3,247.34,4900.0,203.9963,203.9963,203.7409,203.7739,4900.0
2013-08-29 15:30:00,247.31,247.31,246.93,246.93,4900.0,203.7491,203.7491,203.4361,203.4361,4900.0
2013-08-29 15:35:00,247.05,247.29,247.04,247.25,4900.0,203.5349,203.7327,203.5267,203.6997,4900.0
2013-08-29 15:40:00,247.05,247.27,247.05,247.18,6700.0,203.5349,203.7162,203.5349,203.642,6700.0
2013-08-29 15:45:00,247.15,247.24,247.05,247.17,5700.0,203.6173,203.6915,203.5349,203.6338,5700.0
2013-08-29 15:50:00,247.16,247.34,247.07,247.11,6100.0,203.6256,203.7739,203.5514,203.5844,6100.0
2013-08-29 15:55:00,247.05,247.34,247.02,247.27,8300.0,203.5349,203.7739,203.5102,203.7162,8300.0
2013-08-30 09:30:00,247.96,247.96,247.96,247.96,2000.0,204.2847,204.2847,204.2847,204.2847,2000.0
2013-08-30 09:35:00,246.73,247.2,246.0,247.2,500.0,203.2713,203.6585,202.6699,203.6585,500.0
2013-08-30 09:40:00,246.23,246.23,246.23,246.23,100.0,202.8594,202.8594,202.8594,202.8594,100.0
2013-08-30 09:45:00,246.83,247.37,246.82,247.18,700.0,203.3537,203.7986,203.3455,203.642,700.0
2013-08-30 09:50:00,247.11,247.9,247.11,247.9,600.0,203.5844,204.2352,203.5844,204.2352,600.0
2013-08-30 09:55:00,247.46,247.87,247.22,247.6,2000.0,203.8727,204.2105,203.675,203.9881,2000.0
2013-08-30 10:00:00,247.8,247.8,247.18,247.18,1600.0,204.1528,204.1528,203.642,203.642,1600.0
2013-08-30 10:05:00,247.53,247.53,247.21,247.44,1500.0,203.9304,203.9304,203.6668,203.8563,1500.0
2013-08-30 10:10:00,247.23,247.41,247.14,247.2,800.0,203.6832,203.8315,203.6091,203.6585,800.0
2013-08-30 10:15:00,247.16,247.42,247.14,247.42,1000.0,203.6256,203.8398,203.6091,203.8398,1000.0
2013-08-30 10:20:00,247.24,247.55,247.17,247.47,1100.0,203.6915,203.9469,203.6338,203.881,1100.0
2013-08-30 10:25:00,247.31,247.31,246.95,247.16,2100.0,203.7491,203.7491,203.4526,203.6256,2100.0
2013-08-30 10:30:00,247.11,247.41,246.87,247.41,1100.0,203.5844,203.8315,203.3867,203.8315,1100.0
2013-08-30 10:35:00,247.42,247.61,247.19,247.19,800.0,203.8398,203.9963,203.6503,203.6503,800.0
2013-08-30 10:40:00,246.96,247.29,246.74,246.74,1300.0,203.4608,203.7327,203.2795,203.2795,1300.0
2013-08-30 10:45:00,246.63,247.01,246.55,247.01,1200.0,203.1889,203.502,203.123,203.502,1200.0
2013-08-30 10:50:00,247.12,247.12,246.39,246.39,600.0,203.5926,203.5926,202.9912,202.9912,600.0
2013-08-30 10:55:00,246.59,247.01,246.57,247.01,3400.0,203.156,203.502,203.1395,203.502,3400.0
2013-08-30 11:00:00,246.81,247.36,246.56,247.36,2800.0,203.3372,203.7903,203.1313,203.7903,2800.0
2013-08-30 11:05:00,247.44,247.44,247.07,247.36,2300.0,203.8563,203.8563,203.5514,203.7903,2300.0
2013-08-30 11:10:00,247.39,247.81,247.38,247.81,800.0,203.8151,204.1611,203.8068,204.1611,800.0
2013-08-30 11:15:00,247.49,247.66,247.46,247.66,800.0,203.8974,204.0375,203.8727,204.0375,800.0
2013-08-30 11:20:00,247.66,247.74,247.52,247.52,2600.0,204.0375,204.1034,203.9222,203.9222,2600.0
2013-08-30 11:25:00,247.62,247.77,247.51,247.63,2600.0,204.0045,204.1281,203.9139,204.0128,2600.0
2013-08-30 11:30:00,247.51,247.69,247.51,247.69,3800.0,203.9139,204.0622,203.9139,204.0622,3800.0
2013-08-30 11:35:00,247.48,247.6,247.24,247.38,5600.0,203.8892,203.9881,203.6915,203.8068,5600.0
2013-08-30 11:40:00,247.32,247.32,246.98,247.28,2300.0,203.7574,203.7574,203.4773,203.7244,2300.0
2013-08-30 11:45:00,247.32,247.8,247.32,247.75,1300.0,203.7574,204.1528,203.7574,204.1116,1300.0
2013-08-30 11:50:00,247.74,247.8,247.63,247.71,1100.0,204.1034,204.1528,204.0128,204.0787,1100.0
2013-08-30 11:55:00,247.75,247.81,247.55,247.72,13600.0,204.1116,204.1611,203.9469,204.0869,13600.0
2013-08-30 12:00:00,247.62,248.0,247.62,248.0,2500.0,204.0045,204.3176,204.0045,204.3176,2500.0
2013-08-30 12:05:00,248.03,248.03,248.03,248.03,200.0,204.3423,204.3423,204.3423,204.3423,200.0
2013-08-30 12:10:00,248.04,248.38,247.96,248.23,2900.0,204.3506,204.6307,204.2847,204.5071,2900.0
2013-08-30 12:15:00,248.12,248.42,248.12,248.42,1300.0,204.4165,204.6636,204.4165,204.6636,1300.0
2013-08-30 12:20:00,248.32,248.35,248.17,248.2,1200.0,204.5812,204.606,204.4577,204.4824,1200.0
2013-08-30 12:25:00,248.13,248.53,248.13,248.27,1100.0,204.4247,204.7543,204.4247,204.5401,1100.0
2013-08-30 12:30:00,248.25,248.39,248.04,248.06,1100.0,204.5236,204.6389,204.3506,204.367,1100.0
2013-08-30 12:35:00,248.16,248.27,247.92,248.0,2900.0,204.4494,204.5401,204.2517,204.3176,2900.0
2013-08-30 12:40:00,248.13,248.13,248.03,248.03,500.0,204.4247,204.4247,204.3423,204.3423,500.0
2013-08-30 12:45:00,248.04,248.19,248.0,248.0,3700.0,204.3506,204.4741,204.3176,204.3176,3700.0
2013-08-30 12:50:00,248.0,248.06,247.94,248.0,1300.0,204.3176,204.367,204.2682,204.3176,1300.0
2013-08-30 12:55:00,248.03,248.16,247.97,248.08,4900.0,204.3423,204.4494,204.2929,204.3835,4900.0
2013-08-30 13:00:00,248.07,248.07,247.52,247.54,2500.0,204.3753,204.3753,203.9222,203.9386,2500.0
2013-08-30 13:05:00,247.44,247.44,247.01,247.04,900.0,203.8563,203.8563,203.502,203.5267,900.0
2013-08-30 13:10:00,247.05,247.68,247.01,247.59,6500.0,203.5349,204.054,203.502,203.9798,6500.0
2013-08-30 13:15:00,247.46,248.21,247.34,247.34,3000.0,203.8727,204.4906,203.7739,203.7739,3000.0
2013-08-30 13:20:00,247.49,247.49,247.33,247.41,800.0,203.8974,203.8974,203.7656,203.8315,800.0
2013-08-30 13:25:00,247.74,247.74,247.61,247.69,600.0,204.1034,204.1034,203.9963,204.0622,600.0
2013-08-30 13:30:00,247.91,247.91,247.62,247.62,900.0,204.2435,204.2435,204.0045,204.0045,900.0
2013-08-30 13:35:00,247.69,248.25,247.69,248.25,400.0,204.0622,204.5236,204.0622,204.5236,400.0
2013-08-30 13:40:00,248.0,248.0,247.56,247.6,3000.0,204.3176,204.3176,203.9551,203.9881,3000.0
2013-08-30 13:45:00,247.8,248.01,247.55,247.8,3000.0,204.1528,204.3259,203.9469,204.1528,3000.0
2013-08-30 13:50:00,247.78,247.87,247.52,247.69,1200.0,204.1364,204.2105,203.9222,204.0622,1200.0
2013-08-30 13:55:00,247.58,247.58,247.42,247.42,400.0,203.9716,203.9716,203.8398,203.8398,400.0
2013-08-30 14:00:00,247.1,247.17,247.1,247.17,500.0,203.5761,203.6338,203.5761,203.6338,500.0
2013-08-30 14:05:00,247.3,247.4,247.22,247.22,1100.0,203.7409,203.8233,203.675,203.675,1100.0
2013-08-30 14:10:00,247.55,247.57,247.28,247.28,900.0,203.9469,203.9634,203.7244,203.7244,900.0
2013-08-30 14:15:00,247.29,247.38,247.28,247.38,1400.0,203.7327,203.8068,203.7244,203.8068,1400.0
2013-08-30 14:20:00,247.52,247.52,247.32,247.32,700.0,203.9222,203.9222,203.7574,203.7574,700.0
2013-08-30 14:25:00,247.47,247.47,247.29,247.46,400.0,203.881,203.881,203.7327,203.8727,400.0
2013-08-30 14:30:00,247.46,247.69,247.45,247.5,3100.0,203.8727,204.0622,203.8645,203.9057,3100.0
2013-08-30 14:35:00,247.67,247.9,247.64,247.82,5200.0,204.0457,204.2352,204.021,204.1693,5200.0
2013-08-30 14:40:00,247.89,247.89,247.8,247.8,500.0,204.227,204.227,204.1528,204.1528,500.0
2013-08-30 14:45:00,247.72,247.92,247.7,247.92,2700.0,204.0869,204.2517,204.0705,204.2517,2700.0
2013-08-30 14:50:00,248.0,248.08,247.72,247.72,2200.0,204.3176,204.3835,204.0869,204.0869,2200.0
2013-08-30 14:55:00,247.82,248.13,247.82,248.06,1600.0,204.1693,204.4247,204.1693,204.367,1600.0
2013-08-30 15:00:00,247.98,248.14,247.74,248.13,2800.0,204.3011,204.433,204.1034,204.4247,2800.0
2013-08-30 15:05:00,248.12,248.12,247.72,247.82,1900.0,204.4165,204.4165,204.0869,204.1693,1900.0
2013-08-30 15:10:00,247.77,248.12,247.77,248.06,3100.0,204.1281,204.4165,204.1281,204.367,3100.0
2013-08-30 15:15:00,248.0,248.1,247.89,248.09,1500.0,204.3176,204.4,204.227,204.3918,1500.0
2013-08-30 15:20:00,248.1,248.18,247.87,247.87,1600.0,204.4,204.4659,204.2105,204.2105,1600.0
2013-08-30 15:25:00,248.0,248.06,247.77,247.77,3100.0,204.3176,204.367,204.1281,204.1281,3100.0
2013-08-30 15:30:00,247.77,247.77,247.4,247.56,3200.0,204.1281,204.1281,203.8233,203.9551,3200.0
2013-08-30 15:35:00,247.53,247.57,247.39,247.39,1700.0,203.9304,203.9634,203.8151,203.8151,1700.0
2013-08-30 15:40:00,247.39,247.41,247.07,247.15,3100.0,203.8151,203.8315,203.5514,203.6173,3100.0
2013-08-30 15:45:00,247.05,247.11,246.94,247.05,4000.0,203.5349,203.5844,203.4443,203.5349,4000.0
2013-08-30 15:50:00,247.05,247.06,246.37,246.48,4000.0,203.5349,203.5432,202.9747,203.0653,4000.0
2013-08-30 15:55:00,246.49,247.65,246.37,247.04,25800.0,203.0736,204.0293,202.9747,203.5267,25800.0
2013-09-03 09:30:00,249.39,251.89,249.07,250.55,8700.0,205.4628,207.5224,205.1991,206.4185,8700.0
2013-09-03 09:35:00,249.46,250.57,248.96,249.5,22700.0,205.5205,206.4349,205.1085,205.5534,22700.0
2013-09-03 09:40:00,249.5,250.0,249.44,249.92,53100.0,205.5534,205.9653,205.504,205.8994,53100.0
2013-09-03 09:45:00,249.92,251.3,249.92,250.68,4400.0,205.8994,207.0364,205.8994,206.5256,4400.0
2013-09-03 09:50:00,250.65,250.81,250.06,250.18,11900.0,206.5008,206.6327,206.0148,206.1136,11900.0
2013-09-03 09:55:00,250.0,250.09,249.45,249.66,4200.0,205.9653,206.0395,205.5122,205.6852,4200.0
2013-09-03 10:00:00,249.67,250.3,249.38,250.25,11000.0,205.6935,206.2125,205.4545,206.1713,11000.0
2013-09-03 10:05:00,250.37,250.37,249.95,249.95,5000.0,206.2702,206.2702,205.9241,205.9241,5000.0
2013-09-03 10:10:00,250.11,250.5,250.08,250.28,6600.0,206.056,206.3773,206.0312,206.196,6600.0
2013-09-03 10:15:00,250.26,250.35,249.91,250.02,6100.0,206.1795,206.2537,205.8912,205.9818,6100.0
2013-09-03 10:20:00,249.86,250.43,249.86,250.38,4800.0,205.85,206.3196,205.85,206.2784,4800.0
2013-09-03 10:25:00,250.24,250.58,250.24,250.25,1700.0,206.1631,206.4432,206.1631,206.1713,1700.0
2013-09-03 10:30:00,250.39,250.93,250.25,250.93,1400.0,206.2866,206.7315,206.1713,206.7315,1400.0
2013-09-03 10:35:00,250.9,251.23,250.9,251.07,1400.0,206.7068,206.9787,206.7068,206.8469,1400.0
2013-09-03 10:40:00,251.11,251.23,250.95,251.16,1700.0,206.8798,206.9787,206.748,206.921,1700.0
2013-09-03 10:45:00,251.21,251.28,251.0,251.01,3200.0,206.9622,207.0199,206.7892,206.7974,3200.0
2013-09-03 10:50:00,251.08,251.23,251.0,251.02,1000.0,206.8551,206.9787,206.7892,206.8057,1000.0
2013-09-03 10:55:00,251.16,251.16,250.94,250.94,200.0,206.921,206.921,206.7398,206.7398,200.0
2013-09-03 11:00:00,251.16,251.28,251.01,251.21,3400.0,206.921,207.0199,206.7974,206.9622,3400.0
2013-09-03 11:05:00,251.21,251.25,250.91,251.24,3600.0,206.9622,206.9952,206.7151,206.9869,3600.0
2013-09-03 11:10:00,251.24,251.4,251.24,251.4,300.0,206.9869,207.1187,206.9869,207.1187,300.0
2013-09-03 11:15:00,251.45,251.53,251.24,251.53,1400.0,207.1599,207.2258,206.9869,207.2258,1400.0
2013-09-03 11:20:00,251.09,251.29,250.78,251.03,2000.0,206.8633,207.0281,206.6079,206.8139,2000.0
2013-09-03 11:25:00,250.85,251.04,250.43,250.43,6900.0,206.6656,206.8222,206.3196,206.3196,6900.0
2013-09-03 11:30:00,250.42,250.92,250.36,250.87,3200.0,206.3114,206.7233,206.2619,206.6821,3200.0
2013-09-03 11:35:00,250.87,251.01,250.61,250.78,2500.0,206.6821,206.7974,206.4679,206.6079,2500.0
2013-09-03 11:40:00,250.91,251.06,250.88,251.06,1100.0,206.7151,206.8386,206.6903,206.8386,1100.0
2013-09-03 11:45:00,250.84,250.94,250.54,250.65,2400.0,206.6574,206.7398,206.4102,206.5008,2400.0
2013-09-03 11:50:00,250.86,250.97,250.85,250.97,800.0,206.6739,206.7645,206.6656,206.7645,800.0
2013-09-03 11:55:00,250.82,250.88,250.61,250.62,1700.0,206.6409,206.6903,206.4679,206.4761,1700.0
2013-09-03 12:00:00,250.71,250.71,250.33,250.67,1500.0,206.5503,206.5503,206.2372,206.5173,1500.0
2013-09-03 12:05:00,250.68,250.7,250.6,250.67,1700.0,206.5256,206.542,206.4597,206.5173,1700.0
2013-09-03 12:10:00,250.49,250.57,250.36,250.36,1000.0,206.369,206.4349,206.2619,206.2619,1000.0
2013-09-03 12:15:00,250.37,250.41,249.88,249.89,1800.0,206.2702,206.3031,205.8665,205.8747,1800.0
2013-09-03 12:20:00,249.74,249.94,249.62,249.94,3900.0,205.7511,205.9159,205.6523,205.9159,3900.0
2013-09-03 12:25:00,250.01,250.01,250.01,250.01,200.0,205.9736,205.9736,205.9736,205.9736,200.0
2013-09-03 12:30:00,250.1,250.1,249.86,249.86,2300.0,206.0477,206.0477,205.85,205.85,2300.0
2013-09-03 12:35:00,249.73,249.73,249.23,249.26,3600.0,205.7429,205.7429,205.331,205.3557,3600.0
2013-09-03 12:40:00,249.13,249.3,248.87,248.97,4600.0,205.2486,205.3886,205.0344,205.1168,4600.0
2013-09-03 12:45:00,249.14,249.14,249.14,249.14,100.0,205.2568,205.2568,205.2568,205.2568,100.0
2013-09-03 12:50:00,249.13,249.32,249.07,249.32,500.0,205.2486,205.4051,205.1991,205.4051,500.0
2013-09-03 12:55:00,249.34,249.34,249.16,249.23,1600.0,205.4216,205.4216,205.2733,205.331,1600.0
2013-09-03 13:00:00,249.11,249.39,249.1,249.39,2200.0,205.2321,205.4628,205.2239,205.4628,2200.0
2013-09-03 13:05:00,249.49,249.92,249.49,249.76,1500.0,205.5452,205.8994,205.5452,205.7676,1500.0
2013-09-03 13:10:00,249.79,249.84,249.54,249.66,5100.0,205.7923,205.8335,205.5864,205.6852,5100.0
2013-09-03 13:15:00,249.66,249.66,249.01,249.01,6100.0,205.6852,205.6852,205.1497,205.1497,6100.0
2013-09-03 13:20:00,249.11,249.53,249.11,249.46,1200.0,205.2321,205.5781,205.2321,205.5205,1200.0
2013-09-03 13:25:00,249.53,249.62,249.49,249.6,1900.0,205.5781,205.6523,205.5452,205.6358,1900.0
2013-09-03 13:30:00,249.61,249.72,249.52,249.72,1200.0,205.644,205.7347,205.5699,205.7347,1200.0
2013-09-03 13:35:00,249.72,250.03,249.72,249.96,9500.0,205.7347,205.9901,205.7347,205.9324,9500.0
2013-09-03 13:40:00,249.99,250.07,249.6,249.66,3300.0,205.9571,206.023,205.6358,205.6852,3300.0
2013-09-03 13:45:00,249.56,249.62,249.26,249.49,2000.0,205.6028,205.6523,205.3557,205.5452,2000.0
2013-09-03 13:50:00,249.46,249.74,249.38,249.57,2700.0,205.5205,205.7511,205.4545,205.6111,2700.0
2013-09-03 13:55:00,249.62,249.67,249.51,249.57,3100.0,205.6523,205.6935,205.5616,205.6111,3100.0
2013-09-03 14:00:00,249.53,249.58,249.34,249.58,2000.0,205.5781,205.6193,205.4216,205.6193,2000.0
2013-09-03 14:05:00,249.6,249.6,249.42,249.47,2100.0,205.6358,205.6358,205.4875,205.5287,2100.0
2013-09-03 14:10:00,249.56,249.95,249.56,249.95,1200.0,205.6028,205.9241,205.6028,205.9241,1200.0
2013-09-03 14:15:00,249.77,249.78,249.59,249.59,1500.0,205.7758,205.7841,205.6276,205.6276,1500.0
2013-09-03 14:20:00,249.54,249.62,249.38,249.62,2400.0,205.5864,205.6523,205.4545,205.6523,2400.0
2013-09-03 14:25:00,249.63,249.71,249.26,249.6,5700.0,205.6605,205.7264,205.3557,205.6358,5700.0
2013-09-03 14:30:00,249.62,249.87,249.62,249.72,2200.0,205.6523,205.8582,205.6523,205.7347,2200.0
2013-09-03 14:35:00,249.73,249.76,249.47,249.76,2500.0,205.7429,205.7676,205.5287,205.7676,2500.0
2013-09-03 14:40:00,249.69,249.78,249.54,249.68,2100.0,205.7099,205.7841,205.5864,205.7017,2100.0
2013-09-03 14:45:00,249.58,249.77,249.56,249.75,3100.0,205.6193,205.7758,205.6028,205.7594,3100.0
2013-09-03 14:50:00,249.74,249.99,249.45,249.99,8700.0,205.7511,205.9571,205.5122,205.9571,8700.0
2013-09-03 14:55:00,250.03,250.35,250.03,250.27,800.0,205.9901,206.2537,205.9901,206.1878,800.0
2013-09-03 15:00:00,250.45,250.83,250.32,250.7,6600.0,206.3361,206.6491,206.229,206.542,6600.0
2013-09-03 15:05:00,250.84,251.15,250.74,251.01,6900.0,206.6574,206.9128,206.575,206.7974,6900.0
2013-09-03 15:10:00,251.1,251.12,250.86,250.98,3800.0,206.8716,206.8881,206.6739,206.7727,3800.0
2013-09-03 15:15:00,250.92,251.02,250.72,250.85,3500.0,206.7233,206.8057,206.5585,206.6656,3500.0
2013-09-03 15:20:00,250.87,250.89,250.82,250.88,500.0,206.6821,206.6986,206.6409,206.6903,500.0
2013-09-03 15:25:00,250.8,251.16,250.8,251.06,2900.0,206.6244,206.921,206.6244,206.8386,2900.0
2013-09-03 15:30:00,250.97,251.16,250.93,251.04,11800.0,206.7645,206.921,206.7315,206.8222,11800.0
2013-09-03 15:35:00,251.09,251.45,250.92,251.45,7400.0,206.8633,207.1599,206.7233,207.1599,7400.0
2013-09-03 15:40:00,251.27,252.0,251.25,252.0,5200.0,207.0116,207.6131,206.9952,207.6131,5200.0
2013-09-03 15:45:00,251.86,252.03,250.85,251.04,9800.0,207.4977,207.6378,206.6656,206.8222,9800.0
2013-09-03 15:50:00,251.13,251.67,251.08,251.46,11200.0,206.8963,207.3412,206.8551,207.1682,11200.0
2013-09-03 15:55:00,251.54,251.57,251.28,251.39,11200.0,207.2341,207.2588,207.0199,207.1105,11200.0
2013-09-04 09:30:00,252.0,252.91,251.08,252.02,10600.0,207.6131,208.3628,206.8551,207.6295,10600.0
2013-09-04 09:35:00,251.62,251.9,251.1,251.36,4600.0,207.3,207.5307,206.8716,207.0858,4600.0
2013-09-04 09:40:00,251.33,252.81,251.33,252.39,5200.0,207.0611,208.2804,207.0611,207.9344,5200.0
2013-09-04 09:45:00,252.63,253.35,252.52,253.35,2300.0,208.1321,208.7253,208.0415,208.7253,2300.0
2013-09-04 09:50:00,253.8,254.26,253.51,253.97,7000.0,209.096,209.475,208.8571,209.2361,7000.0
2013-09-04 09:55:00,254.2,254.29,253.87,253.99,17900.0,209.4256,209.4997,209.1537,209.2525,17900.0
2013-09-04 10:00:00,254.09,254.68,253.93,254.68,10400.0,209.3349,209.821,209.2031,209.821,10400.0
2013-09-04 10:05:00,254.52,255.0,254.52,254.87,6000.0,209.6892,210.0846,209.6892,209.9775,6000.0
2013-09-04 10:10:00,254.75,255.13,254.67,255.12,2200.0,209.8787,210.1917,209.8128,210.1835,2200.0
2013-09-04 10:15:00,255.11,255.11,254.5,254.65,4700.0,210.1753,210.1753,209.6727,209.7963,4700.0
2013-09-04 10:20:00,254.63,254.93,254.61,254.92,2100.0,209.7798,210.027,209.7633,210.0187,2100.0
2013-09-04 10:25:00,254.82,255.13,254.81,255.01,4700.0,209.9363,210.1917,209.9281,210.0929,4700.0
2013-09-04 10:30:00,255.19,255.19,254.82,254.89,2300.0,210.2412,210.2412,209.9363,209.994,2300.0
2013-09-04 10:35:00,254.91,255.21,254.91,255.09,2900.0,210.0105,210.2577,210.0105,210.1588,2900.0
2013-09-04 10:40:00,255.02,255.18,254.9,255.13,13500.0,210.1011,210.2329,210.0023,210.1917,13500.0
2013-09-04 10:45:00,255.17,255.25,255.06,255.07,5000.0,210.2247,210.2906,210.1341,210.1423,5000.0
2013-09-04 10:50:00,255.08,255.31,255.01,255.31,2700.0,210.1506,210.34,210.0929,210.34,2700.0
2013-09-04 10:55:00,255.26,255.32,255.0,255.19,3400.0,210.2988,210.3483,210.0846,210.2412,3400.0
2013-09-04 11:00:00,255.1,255.3,255.09,255.1,4800.0,210.167,210.3318,210.1588,210.167,4800.0
2013-09-04 11:05:00,255.14,255.25,255.1,255.15,1800.0,210.2,210.2906,210.167,210.2082,1800.0
2013-09-04 11:10:00,255.28,255.28,254.95,254.99,4800.0,210.3153,210.3153,210.0435,210.0764,4800.0
2013-09-04 11:15:00,255.0,255.18,254.93,255.04,6200.0,210.0846,210.2329,210.027,210.1176,6200.0
2013-09-04 11:20:00,255.19,255.19,254.88,254.95,4200.0,210.2412,210.2412,209.9858,210.0435,4200.0
2013-09-04 11:25:00,255.17,255.17,254.98,255.02,1300.0,210.2247,210.2247,210.0682,210.1011,1300.0
2013-09-04 11:30:00,255.05,255.83,255.05,255.83,4300.0,210.1258,210.7684,210.1258,210.7684,4300.0
2013-09-04 11:35:00,255.81,255.85,255.31,255.49,2600.0,210.752,210.7849,210.34,210.4883,2600.0
2013-09-04 11:40:00,255.48,255.61,255.47,255.47,5700.0,210.4801,210.5872,210.4719,210.4719,5700.0
2013-09-04 11:45:00,255.5,255.53,255.37,255.37,1900.0,210.4966,210.5213,210.3895,210.3895,1900.0
2013-09-04 11:50:00,255.41,255.55,255.41,255.49,2100.0,210.4224,210.5378,210.4224,210.4883,2100.0
2013-09-04 11:55:00,255.42,255.55,255.37,255.37,1200.0,210.4307,210.5378,210.3895,210.3895,1200.0
2013-09-04 12:00:00,255.34,255.43,255.34,255.37,1400.0,210.3648,210.4389,210.3648,210.3895,1400.0
2013-09-04 12:05:00,255.37,255.51,255.34,255.4,7700.0,210.3895,210.5048,210.3648,210.4142,7700.0
2013-09-04 12:10:00,255.4,255.4,255.28,255.38,2100.0,210.4142,210.4142,210.3153,210.3977,2100.0
2013-09-04 12:15:00,255.34,255.4,255.28,255.33,4900.0,210.3648,210.4142,210.3153,210.3565,4900.0
2013-09-04 12:20:00,255.35,255.35,254.97,255.13,3600.0,210.373,210.373,210.0599,210.1917,3600.0
2013-09-04 12:25:00,255.13,255.13,254.82,254.91,2500.0,210.1917,210.1917,209.9363,210.0105,2500.0
2013-09-04 12:30:00,254.91,254.98,254.75,254.95,2900.0,210.0105,210.0682,209.8787,210.0435,2900.0
2013-09-04 12:35:00,254.92,255.01,254.92,255.0,3400.0,210.0187,210.0929,210.0187,210.0846,3400.0
2013-09-04 12:40:00,255.04,255.21,255.0,255.01,5400.0,210.1176,210.2577,210.0846,210.0929,5400.0
2013-09-04 12:45:00,255.06,255.08,254.91,254.97,2500.0,210.1341,210.1506,210.0105,210.0599,2500.0
2013-09-04 12:50:00,255.05,255.14,254.88,254.88,2900.0,210.1258,210.2,209.9858,209.9858,2900.0
2013-09-04 12:55:00,254.97,255.1,254.97,255.1,5000.0,210.0599,210.167,210.0599,210.167,5000.0
2013-09-04 13:00:00,255.08,255.4,255.08,255.34,2700.0,210.1506,210.4142,210.1506,210.3648,2700.0
2013-09-04 13:05:00,255.35,255.35,255.22,255.27,1500.0,210.373,210.373,210.2659,210.3071,1500.0
2013-09-04 13:10:00,255.27,255.5,255.27,255.5,2500.0,210.3071,210.4966,210.3071,210.4966,2500.0
2013-09-04 13:15:00,255.58,255.9,255.53,255.78,2300.0,210.5625,210.8261,210.5213,210.7273,2300.0
2013-09-04 13:20:00,255.88,255.97,255.8,255.8,800.0,210.8096,210.8838,210.7437,210.7437,800.0
2013-09-04 13:25:00,255.64,255.72,255.45,255.45,2100.0,210.6119,210.6778,210.4554,210.4554,2100.0
2013-09-04 13:30:00,255.5,255.8,255.4,255.76,4500.0,210.4966,210.7437,210.4142,210.7108,4500.0
2013-09-04 13:35:00,255.8,256.05,255.8,256.03,2800.0,210.7437,210.9497,210.7437,210.9332,2800.0
2013-09-04 13:40:00,256.04,256.04,255.52,255.56,5100.0,210.9415,210.9415,210.5131,210.546,5100.0
2013-09-04 13:45:00,255.56,255.95,255.54,255.76,2400.0,210.546,210.8673,210.5295,210.7108,2400.0
2013-09-04 13:50:00,255.75,255.84,255.42,255.7,4000.0,210.7025,210.7767,210.4307,210.6613,4000.0
2013-09-04 13:55:00,255.71,255.85,255.71,255.77,1100.0,210.6696,210.7849,210.6696,210.719,1100.0
2013-09-04 14:00:00,255.73,255.9,255.64,255.87,3000.0,210.6861,210.8261,210.6119,210.8014,3000.0
2013-09-04 14:05:00,255.98,255.99,255.55,255.64,5000.0,210.892,210.9003,210.5378,210.6119,5000.0
2013-09-04 14:10:00,255.54,255.78,255.46,255.78,6100.0,210.5295,210.7273,210.4636,210.7273,6100.0
2013-09-04 14:15:00,255.72,255.81,255.63,255.74,4300.0,210.6778,210.752,210.6037,210.6943,4300.0
2013-09-04 14:20:00,255.73,256.22,255.73,256.22,1100.0,210.6861,211.0898,210.6861,211.0898,1100.0
2013-09-04 14:25:00,256.13,256.18,255.77,255.77,2400.0,211.0156,211.0568,210.719,210.719,2400.0
2013-09-04 14:30:00,255.81,255.92,255.57,255.79,3600.0,210.752,210.8426,210.5542,210.7355,3600.0
2013-09-04 14:35:00,255.68,255.86,255.58,255.76,2500.0,210.6449,210.7932,210.5625,210.7108,2500.0
2013-09-04 14:40:00,255.76,255.81,255.68,255.81,5200.0,210.7108,210.752,210.6449,210.752,5200.0
2013-09-04 14:45:00,255.94,256.35,255.63,256.35,10400.0,210.8591,211.1969,210.6037,211.1969,10400.0
2013-09-04 14:50:00,256.31,256.31,256.13,256.23,1900.0,211.1639,211.1639,211.0156,211.098,1900.0
2013-09-04 14:55:00,256.48,256.48,256.29,256.34,1800.0,211.304,211.304,211.1474,211.1886,1800.0
2013-09-04 15:00:00,256.15,256.21,256.05,256.16,2800.0,211.0321,211.0815,210.9497,211.0403,2800.0
2013-09-04 15:05:00,256.09,256.09,255.71,255.75,4000.0,210.9827,210.9827,210.6696,210.7025,4000.0
2013-09-04 15:10:00,255.75,255.76,255.47,255.56,2600.0,210.7025,210.7108,210.4719,210.546,2600.0
2013-09-04 15:15:00,255.61,255.72,255.52,255.66,6700.0,210.5872,210.6778,210.5131,210.6284,6700.0
2013-09-04 15:20:00,255.77,255.79,255.31,255.35,6100.0,210.719,210.7355,210.34,210.373,6100.0
2013-09-04 15:25:00,255.6,255.91,255.05,255.13,15500.0,210.579,210.8344,210.1258,210.1917,15500.0
2013-09-04 15:30:00,255.13,255.8,255.05,255.8,12700.0,210.1917,210.7437,210.1258,210.7437,12700.0
2013-09-04 15:35:00,255.76,255.81,255.3,255.37,8000.0,210.7108,210.752,210.3318,210.3895,8000.0
2013-09-04 15:40:00,255.37,255.68,255.28,255.68,4100.0,210.3895,210.6449,210.3153,210.6449,4100.0
2013-09-04 15:45:00,255.48,255.88,255.48,255.77,5600.0,210.4801,210.8096,210.4801,210.719,5600.0
2013-09-04 15:50:00,255.76,255.86,255.53,255.54,12300.0,210.7108,210.7932,210.5213,210.5295,12300.0
2013-09-04 15:55:00,255.52,255.89,255.45,255.85,16700.0,210.5131,210.8179,210.4554,210.7849,16700.0
2013-09-05 09:30:00,255.93,258.32,255.88,258.32,8100.0,210.8508,212.8199,210.8096,212.8199,8100.0
2013-09-05 09:35:00,258.31,259.41,258.09,259.41,6000.0,212.8116,213.7179,212.6304,213.7179,6000.0
2013-09-05 09:40:00,259.1,260.21,258.75,259.48,7000.0,213.4625,214.377,213.1741,213.7755,7000.0
2013-09-05 09:45:00,259.9,260.07,259.17,259.3,10700.0,214.1216,214.2616,213.5201,213.6272,10700.0
2013-09-05 09:50:00,259.41,259.99,259.35,259.56,4800.0,213.7179,214.1957,213.6684,213.8415,4800.0
2013-09-05 09:55:00,259.99,260.03,258.74,259.35,4000.0,214.1957,214.2287,213.1659,213.6684,4000.0
2013-09-05 10:00:00,259.0,259.99,259.0,259.98,4300.0,213.3801,214.1957,213.3801,214.1875,4300.0
2013-09-05 10:05:00,259.94,260.08,259.68,259.78,12900.0,214.1545,214.2699,213.9403,214.0227,12900.0
2013-09-05 10:10:00,259.54,259.99,259.5,259.86,4200.0,213.825,214.1957,213.792,214.0886,4200.0
2013-09-05 10:15:00,259.95,260.17,259.75,260.0,41500.0,214.1628,214.344,213.998,214.204,41500.0
2013-09-05 10:20:00,259.99,260.23,259.49,259.49,6700.0,214.1957,214.3934,213.7838,213.7838,6700.0
2013-09-05 10:25:00,259.57,259.75,259.56,259.73,600.0,213.8497,213.998,213.8415,213.9815,600.0
2013-09-05 10:30:00,259.73,259.74,259.16,259.53,4700.0,213.9815,213.9897,213.5119,213.8167,4700.0
2013-09-05 10:35:00,259.41,259.99,259.26,259.91,3000.0,213.7179,214.1957,213.5943,214.1298,3000.0
2013-09-05 10:40:00,259.9,259.9,259.69,259.73,1700.0,214.1216,214.1216,213.9486,213.9815,1700.0
2013-09-05 10:45:00,259.59,259.99,259.53,259.99,1200.0,213.8662,214.1957,213.8167,214.1957,1200.0
2013-09-05 10:50:00,259.75,259.9,259.54,259.59,3200.0,213.998,214.1216,213.825,213.8662,3200.0
2013-09-05 10:55:00,259.51,259.63,259.2,259.56,2900.0,213.8003,213.8991,213.5449,213.8415,2900.0
2013-09-05 11:00:00,259.59,259.59,259.35,259.57,3100.0,213.8662,213.8662,213.6684,213.8497,3100.0
2013-09-05 11:05:00,259.73,259.73,259.42,259.68,1700.0,213.9815,213.9815,213.7261,213.9403,1700.0
2013-09-05 11:10:00,259.58,259.72,259.53,259.67,2900.0,213.8579,213.9733,213.8167,213.9321,2900.0
2013-09-05 11:15:00,259.7,259.75,259.48,259.55,3500.0,213.9568,213.998,213.7755,213.8332,3500.0
2013-09-05 11:20:00,259.47,259.55,259.28,259.54,1800.0,213.7673,213.8332,213.6108,213.825,1800.0
2013-09-05 11:25:00,259.62,259.98,259.44,259.5,3500.0,213.8909,214.1875,213.7426,213.792,3500.0
2013-09-05 11:30:00,259.74,260.02,259.65,259.77,1900.0,213.9897,214.2204,213.9156,214.0145,1900.0
2013-09-05 11:35:00,259.81,260.01,259.78,259.88,2000.0,214.0474,214.2122,214.0227,214.1051,2000.0
2013-09-05 11:40:00,259.95,259.95,259.68,259.81,700.0,214.1628,214.1628,213.9403,214.0474,700.0
2013-09-05 11:45:00,259.74,260.0,259.61,259.65,3900.0,213.9897,214.204,213.8826,213.9156,3900.0
2013-09-05 11:50:00,259.66,260.03,259.66,259.88,1100.0,213.9238,214.2287,213.9238,214.1051,1100.0
2013-09-05 11:55:00,260.0,260.0,259.72,259.9,2100.0,214.204,214.204,213.9733,214.1216,2100.0
2013-09-05 12:00:00,259.75,259.93,259.55,259.55,3400.0,213.998,214.1463,213.8332,213.8332,3400.0
2013-09-05 12:05:00,259.78,259.78,259.6,259.7,400.0,214.0227,214.0227,213.8744,213.9568,400.0
2013-09-05 12:10:00,259.72,259.85,259.59,259.59,700.0,213.9733,214.0804,213.8662,213.8662,700.0
2013-09-05 12:15:00,259.89,259.89,259.5,259.52,1000.0,214.1133,214.1133,213.792,213.8085,1000.0
2013-09-05 12:20:00,259.53,259.59,259.36,259.37,3400.0,213.8167,213.8662,213.6767,213.6849,3400.0
2013-09-05 12:25:00,259.36,259.72,259.33,259.72,2100.0,213.6767,213.9733,213.652,213.9733,2100.0
2013-09-05 12:30:00,259.74,259.99,259.64,259.99,1600.0,213.9897,214.1957,213.9074,214.1957,1600.0
2013-09-05 12:35:00,260.04,260.1,259.87,259.96,1500.0,214.2369,214.2863,214.0968,214.171,1500.0
2013-09-05 12:40:00,259.99,260.05,259.88,260.03,1700.0,214.1957,214.2451,214.1051,214.2287,1700.0
2013-09-05 12:45:00,260.03,260.03,259.62,259.8,3400.0,214.2287,214.2287,213.8909,214.0392,3400.0
2013-09-05 12:50:00,259.85,259.98,259.77,259.93,800.0,214.0804,214.1875,214.0145,214.1463,800.0
2013-09-05 12:55:00,259.95,260.0,259.75,260.0,1300.0,214.1628,214.204,213.998,214.204,1300.0
2013-09-05 13:00:00,259.73,259.88,259.63,259.88,1000.0,213.9815,214.1051,213.8991,214.1051,1000.0
2013-09-05 13:05:00,259.86,260.01,259.79,260.01,400.0,214.0886,214.2122,214.0309,214.2122,400.0
2013-09-05 13:10:00,259.75,259.75,259.74,259.75,600.0,213.998,213.998,213.9897,213.998,600.0
2013-09-05 13:15:00,259.73,259.76,259.53,259.76,1600.0,213.9815,214.0062,213.8167,214.0062,1600.0
2013-09-05 13:20:00,259.81,260.09,259.81,260.08,1100.0,214.0474,214.2781,214.0474,214.2699,1100.0
2013-09-05 13:25:00,259.9,260.03,259.65,259.9,2600.0,214.1216,214.2287,213.9156,214.1216,2600.0
2013-09-05 13:30:00,259.85,260.05,259.75,260.05,1600.0,214.0804,214.2451,213.998,214.2451,1600.0
2013-09-05 13:35:00,260.0,260.0,259.9,259.99,1800.0,214.204,214.204,214.1216,214.1957,1800.0
2013-09-05 13:40:00,259.98,260.32,259.9,260.19,4500.0,214.1875,214.4676,214.1216,214.3605,4500.0
2013-09-05 13:45:00,260.23,260.25,259.94,259.97,2800.0,214.3934,214.4099,214.1545,214.1792,2800.0
2013-09-05 13:50:00,260.0,260.08,259.85,259.86,3700.0,214.204,214.2699,214.0804,214.0886,3700.0
2013-09-05 13:55:00,259.88,260.06,259.84,260.06,2700.0,214.1051,214.2534,214.0721,214.2534,2700.0
2013-09-05 14:00:00,260.07,260.15,259.94,260.12,2500.0,214.2616,214.3275,214.1545,214.3028,2500.0
2013-09-05 14:05:00,260.06,260.28,259.99,260.14,1800.0,214.2534,214.4346,214.1957,214.3193,1800.0
2013-09-05 14:10:00,260.18,260.25,259.96,259.96,3100.0,214.3522,214.4099,214.171,214.171,3100.0
2013-09-05 14:15:00,260.04,260.1,259.95,260.0,4800.0,214.2369,214.2863,214.1628,214.204,4800.0
2013-09-05 14:20:00,260.0,260.06,259.86,259.86,2800.0,214.204,214.2534,214.0886,214.0886,2800.0
2013-09-05 14:25:00,259.87,259.87,259.69,259.87,2400.0,214.0968,214.0968,213.9486,214.0968,2400.0
2013-09-05 14:30:00,259.85,260.14,259.85,260.02,1700.0,214.0804,214.3193,214.0804,214.2204,1700.0
2013-09-05 14:35:00,260.09,260.4,260.09,260.18,2400.0,214.2781,214.5335,214.2781,214.3522,2400.0
2013-09-05 14:40:00,260.17,260.17,259.76,259.78,2400.0,214.344,214.344,214.0062,214.0227,2400.0
2013-09-05 14:45:00,259.8,260.08,259.8,260.04,3400.0,214.0392,214.2699,214.0392,214.2369,3400.0
2013-09-05 14:50:00,260.03,260.19,259.94,260.19,2900.0,214.2287,214.3605,214.1545,214.3605,2900.0
2013-09-05 14:55:00,260.07,260.2,259.92,259.96,4100.0,214.2616,214.3687,214.138,214.171,4100.0
2013-09-05 15:00:00,259.97,260.2,259.97,260.07,5200.0,214.1792,214.3687,214.1792,214.2616,5200.0
2013-09-05 15:05:00,259.97,259.98,259.75,259.88,3400.0,214.1792,214.1875,213.998,214.1051,3400.0
2013-09-05 15:10:00,259.9,259.9,259.67,259.78,1700.0,214.1216,214.1216,213.9321,214.0227,1700.0
2013-09-05 15:15:00,259.78,260.06,259.78,260.05,3500.0,214.0227,214.2534,214.0227,214.2451,3500.0
2013-09-05 15:20:00,260.0,260.11,259.8,260.01,4300.0,214.204,214.2946,214.0392,214.2122,4300.0
2013-09-05 15:25:00,260.0,260.05,259.8,259.98,3100.0,214.204,214.2451,214.0392,214.1875,3100.0
2013-09-05 15:30:00,259.96,260.0,259.54,259.54,5500.0,214.171,214.204,213.825,213.825,5500.0
2013-09-05 15:35:00,259.54,259.58,259.43,259.43,5800.0,213.825,213.8579,213.7343,213.7343,5800.0
2013-09-05 15:40:00,259.43,259.62,259.43,259.54,3800.0,213.7343,213.8909,213.7343,213.825,3800.0
2013-09-05 15:45:00,259.49,259.66,259.31,259.66,7100.0,213.7838,213.9238,213.6355,213.9238,7100.0
2013-09-05 15:50:00,259.65,259.65,259.42,259.45,3900.0,213.9156,213.9156,213.7261,213.7508,3900.0
2013-09-05 15:55:00,259.43,259.69,259.42,259.61,10400.0,213.7343,213.9486,213.7261,213.8826,10400.0
2013-09-06 09:30:00,259.8,259.8,258.75,258.75,3300.0,214.0392,214.0392,213.1741,213.1741,3300.0
2013-09-06 09:35:00,261.36,261.36,259.26,259.37,2000.0,215.3244,215.3244,213.5943,213.6849,2000.0
2013-09-06 09:40:00,259.34,259.34,258.77,258.94,1100.0,213.6602,213.6602,213.1906,213.3307,1100.0
2013-09-06 09:45:00,258.75,259.0,257.7,258.28,3700.0,213.1741,213.3801,212.3091,212.7869,3700.0
2013-09-06 09:50:00,258.83,258.93,258.56,258.6,8600.0,213.24,213.3224,213.0176,213.0505,8600.0
2013-09-06 09:55:00,258.25,258.57,258.14,258.14,2200.0,212.7622,213.0258,212.6716,212.6716,2200.0
2013-09-06 10:00:00,258.08,258.26,257.24,257.24,3500.0,212.6221,212.7704,211.9301,211.9301,3500.0
2013-09-06 10:05:00,257.46,258.32,257.0,258.15,8000.0,212.1113,212.8199,211.7324,212.6798,8000.0
2013-09-06 10:10:00,257.7,258.58,257.57,258.58,1300.0,212.3091,213.0341,212.202,213.0341,1300.0
2013-09-06 10:15:00,258.29,258.74,258.19,258.49,1800.0,212.7951,213.1659,212.7128,212.9599,1800.0
2013-09-06 10:20:00,258.55,258.64,258.5,258.6,1300.0,213.0094,213.0835,212.9682,213.0505,1300.0
2013-09-06 10:25:00,258.52,258.52,258.49,258.49,600.0,212.9846,212.9846,212.9599,212.9599,600.0
2013-09-06 10:30:00,258.91,258.91,258.5,258.53,5000.0,213.3059,213.3059,212.9682,212.9929,5000.0
2013-09-06 10:35:00,258.88,259.13,258.58,259.13,4100.0,213.2812,213.4872,213.0341,213.4872,4100.0
2013-09-06 10:40:00,259.04,260.23,259.04,260.22,4000.0,213.413,214.3934,213.413,214.3852,4000.0
2013-09-06 10:45:00,260.22,260.67,260.02,260.02,2400.0,214.3852,214.7559,214.2204,214.2204,2400.0
2013-09-06 10:50:00,260.36,260.42,260.02,260.2,5000.0,214.5005,214.55,214.2204,214.3687,5000.0
2013-09-06 10:55:00,260.09,260.84,260.09,260.71,8800.0,214.2781,214.896,214.2781,214.7889,8800.0
2013-09-06 11:00:00,260.68,260.89,260.37,260.7,19700.0,214.7642,214.9372,214.5088,214.7807,19700.0
2013-09-06 11:05:00,260.73,260.73,260.26,260.26,1600.0,214.8054,214.8054,214.4182,214.4182,1600.0
2013-09-06 11:10:00,260.37,260.51,260.34,260.34,900.0,214.5088,214.6241,214.4841,214.4841,900.0
2013-09-06 11:15:00,260.36,260.36,260.0,260.06,2200.0,214.5005,214.5005,214.204,214.2534,2200.0
2013-09-06 11:20:00,260.25,260.26,260.14,260.14,900.0,214.4099,214.4182,214.3193,214.3193,900.0
2013-09-06 11:25:00,260.34,260.58,260.34,260.41,1900.0,214.4841,214.6818,214.4841,214.5417,1900.0
2013-09-06 11:30:00,260.5,260.87,260.43,260.87,5100.0,214.6159,214.9207,214.5582,214.9207,5100.0
2013-09-06 11:35:00,260.72,260.88,260.72,260.79,400.0,214.7971,214.9289,214.7971,214.8548,400.0
2013-09-06 11:40:00,260.72,260.76,260.72,260.76,200.0,214.7971,214.8301,214.7971,214.8301,200.0
2013-09-06 11:45:00,260.42,260.63,260.42,260.63,600.0,214.55,214.723,214.55,214.723,600.0
2013-09-06 11:50:00,260.54,260.54,260.18,260.33,1800.0,214.6488,214.6488,214.3522,214.4758,1800.0
2013-09-06 11:55:00,260.4,260.61,259.98,260.4,3100.0,214.5335,214.7065,214.1875,214.5335,3100.0
2013-09-06 12:00:00,260.56,260.62,260.08,260.08,2400.0,214.6653,214.7147,214.2699,214.2699,2400.0
2013-09-06 12:05:00,260.25,260.25,259.76,259.98,1200.0,214.4099,214.4099,214.0062,214.1875,1200.0
2013-09-06 12:10:00,259.99,260.29,259.99,260.05,4600.0,214.1957,214.4429,214.1957,214.2451,4600.0
2013-09-06 12:15:00,260.01,260.27,259.98,260.08,3000.0,214.2122,214.4264,214.1875,214.2699,3000.0
2013-09-06 12:20:00,260.01,260.26,259.99,260.0,700.0,214.2122,214.4182,214.1957,214.204,700.0
2013-09-06 12:25:00,260.43,260.47,259.98,259.98,2300.0,214.5582,214.5912,214.1875,214.1875,2300.0
2013-09-06 12:30:00,260.09,260.22,259.96,260.11,2100.0,214.2781,214.3852,214.171,214.2946,2100.0
2013-09-06 12:35:00,260.02,260.22,259.93,259.93,1500.0,214.2204,214.3852,214.1463,214.1463,1500.0
2013-09-06 12:40:00,259.91,259.91,259.72,259.72,300.0,214.1298,214.1298,213.9733,213.9733,300.0
2013-09-06 12:45:00,259.61,259.61,259.48,259.54,2400.0,213.8826,213.8826,213.7755,213.825,2400.0
2013-09-06 12:50:00,259.49,259.77,259.49,259.77,500.0,213.7838,214.0145,213.7838,214.0145,500.0
2013-09-06 12:55:00,260.01,260.18,260.01,260.01,1000.0,214.2122,214.3522,214.2122,214.2122,1000.0
2013-09-06 13:00:00,259.96,260.3,259.96,260.01,400.0,214.171,214.4511,214.171,214.2122,400.0
2013-09-06 13:05:00,260.0,260.11,259.95,260.0,800.0,214.204,214.2946,214.1628,214.204,800.0
2013-09-06 13:10:00,260.13,260.27,260.0,260.27,300.0,214.3111,214.4264,214.204,214.4264,300.0
2013-09-06 13:15:00,259.96,260.29,259.72,260.29,3800.0,214.171,214.4429,213.9733,214.4429,3800.0
2013-09-06 13:20:00,260.37,260.37,259.92,259.92,500.0,214.5088,214.5088,214.138,214.138,500.0
2013-09-06 13:25:00,259.92,259.92,259.92,259.92,0.0,214.138,214.138,214.138,214.138,0.0
2013-09-06 13:30:00,260.05,260.07,260.02,260.05,1100.0,214.2451,214.2616,214.2204,214.2451,1100.0
2013-09-06 13:35:00,260.24,260.24,260.0,260.2,600.0,214.4017,214.4017,214.204,214.3687,600.0
2013-09-06 13:40:00,260.19,260.55,259.96,260.01,4400.0,214.3605,214.6571,214.171,214.2122,4400.0
2013-09-06 13:45:00,259.85,260.31,259.75,260.31,2100.0,214.0804,214.4593,213.998,214.4593,2100.0
2013-09-06 13:50:00,260.4,260.59,260.11,260.59,2400.0,214.5335,214.69,214.2946,214.69,2400.0
2013-09-06 13:55:00,260.26,260.63,260.26,260.52,2800.0,214.4182,214.723,214.4182,214.6324,2800.0
2013-09-06 14:00:00,260.65,260.69,260.64,260.64,1100.0,214.7395,214.7724,214.7312,214.7312,1100.0
2013-09-06 14:05:00,260.78,260.94,260.78,260.88,900.0,214.8466,214.9784,214.8466,214.9289,900.0
2013-09-06 14:10:00,260.89,260.89,260.8,260.88,700.0,214.9372,214.9372,214.863,214.9289,700.0
2013-09-06 14:15:00,260.73,260.73,260.73,260.73,200.0,214.8054,214.8054,214.8054,214.8054,200.0
2013-09-06 14:20:00,260.73,260.92,260.55,260.55,2900.0,214.8054,214.9619,214.6571,214.6571,2900.0
2013-09-06 14:25:00,260.57,260.63,260.1,260.19,2500.0,214.6736,214.723,214.2863,214.3605,2500.0
2013-09-06 14:30:00,260.25,260.44,260.25,260.31,1000.0,214.4099,214.5664,214.4099,214.4593,1000.0
2013-09-06 14:35:00,260.25,260.47,259.94,260.22,2600.0,214.4099,214.5912,214.1545,214.3852,2600.0
2013-09-06 14:40:00,260.12,260.35,260.05,260.25,2600.0,214.3028,214.4923,214.2451,214.4099,2600.0
2013-09-06 14:45:00,260.32,260.32,260.22,260.26,500.0,214.4676,214.4676,214.3852,214.4182,500.0
2013-09-06 14:50:00,260.31,260.58,260.3,260.5,2000.0,214.4593,214.6818,214.4511,214.6159,2000.0
2013-09-06 14:55:00,260.35,260.43,260.07,260.1,2000.0,214.4923,214.5582,214.2616,214.2863,2000.0
2013-09-06 15:00:00,259.98,260.36,259.95,259.95,900.0,214.1875,214.5005,214.1628,214.1628,900.0
2013-09-06 15:05:00,260.03,260.13,259.63,259.7,3800.0,214.2287,214.3111,213.8991,213.9568,3800.0
2013-09-06 15:10:00,259.72,259.82,259.36,259.53,2400.0,213.9733,214.0557,213.6767,213.8167,2400.0
2013-09-06 15:15:00,259.54,259.6,259.38,259.38,1000.0,213.825,213.8744,213.6932,213.6932,1000.0
2013-09-06 15:20:00,259.5,259.67,259.44,259.44,1600.0,213.792,213.9321,213.7426,213.7426,1600.0
2013-09-06 15:25:00,259.48,259.48,259.46,259.46,400.0,213.7755,213.7755,213.7591,213.7591,400.0
2013-09-06 15:30:00,259.4,259.46,259.18,259.25,6200.0,213.7096,213.7591,213.5284,213.5861,6200.0
2013-09-06 15:35:00,259.17,259.34,258.99,259.2,4900.0,213.5201,213.6602,213.3719,213.5449,4900.0
2013-09-06 15:40:00,259.37,259.39,259.14,259.2,3200.0,213.6849,213.7014,213.4954,213.5449,3200.0
2013-09-06 15:45:00,259.06,259.27,258.7,258.77,9700.0,213.4295,213.6025,213.1329,213.1906,9700.0
2013-09-06 15:50:00,258.77,259.24,258.77,259.07,7200.0,213.1906,213.5778,213.1906,213.4378,7200.0
2013-09-06 15:55:00,259.11,259.26,258.34,258.43,17200.0,213.4707,213.5943,212.8363,212.9105,17200.0
2013-09-09 09:30:00,258.93,259.74,258.93,259.74,2200.0,213.3224,213.9897,213.3224,213.9897,2200.0
2013-09-09 09:35:00,259.22,259.27,258.09,259.0,2900.0,213.5613,213.6025,212.6304,213.3801,2900.0
2013-09-09 09:40:00,259.9,259.97,259.17,259.26,500.0,214.1216,214.1792,213.5201,213.5943,500.0
2013-09-09 09:45:00,259.69,259.99,259.46,259.66,1100.0,213.9486,214.1957,213.7591,213.9238,1100.0
2013-09-09 09:50:00,259.99,259.99,259.78,259.99,4200.0,214.1957,214.1957,214.0227,214.1957,4200.0
2013-09-09 09:55:00,259.99,260.27,259.99,259.99,1300.0,214.1957,214.4264,214.1957,214.1957,1300.0
2013-09-09 10:00:00,259.99,260.94,259.99,260.5,17200.0,214.1957,214.9784,214.1957,214.6159,17200.0
2013-09-09 10:05:00,260.65,260.71,260.39,260.43,5200.0,214.7395,214.7889,214.5253,214.5582,5200.0
2013-09-09 10:10:00,260.54,260.54,260.38,260.54,1100.0,214.6488,214.6488,214.517,214.6488,1100.0
2013-09-09 10:15:00,260.55,260.88,260.39,260.79,4900.0,214.6571,214.9289,214.5253,214.8548,4900.0
2013-09-09 10:20:00,260.87,260.99,260.76,260.99,600.0,214.9207,215.0196,214.8301,215.0196,600.0
2013-09-09 10:25:00,260.79,261.16,260.73,260.73,7100.0,214.8548,215.1596,214.8054,214.8054,7100.0
2013-09-09 10:30:00,260.71,260.93,260.64,260.93,3900.0,214.7889,214.9701,214.7312,214.9701,3900.0
2013-09-09 10:35:00,261.0,261.0,260.94,260.95,500.0,215.0278,215.0278,214.9784,214.9866,500.0
2013-09-09 10:40:00,261.04,261.59,260.8,261.43,4500.0,215.0608,215.5139,214.863,215.3821,4500.0
2013-09-09 10:45:00,261.52,261.79,261.26,261.79,6600.0,215.4562,215.6787,215.242,215.6787,6600.0
2013-09-09 10:50:00,261.65,261.66,261.31,261.34,5400.0,215.5633,215.5716,215.2832,215.3079,5400.0
2013-09-09 10:55:00,261.28,261.51,261.1,261.1,2200.0,215.2585,215.448,215.1102,215.1102,2200.0
2013-09-09 11:00:00,261.28,261.44,261.23,261.31,2300.0,215.2585,215.3903,215.2173,215.2832,2300.0
2013-09-09 11:05:00,261.41,261.75,261.41,261.6,1400.0,215.3656,215.6457,215.3656,215.5221,1400.0
2013-09-09 11:10:00,261.75,261.91,261.58,261.58,3200.0,215.6457,215.7775,215.5057,215.5057,3200.0
2013-09-09 11:15:00,261.63,261.63,261.06,261.06,900.0,215.5468,215.5468,215.0772,215.0772,900.0
2013-09-09 11:20:00,261.13,261.13,260.89,260.97,1000.0,215.1349,215.1349,214.9372,215.0031,1000.0
2013-09-09 11:25:00,261.08,261.34,261.08,261.34,300.0,215.0937,215.3079,215.0937,215.3079,300.0
2013-09-09 11:30:00,261.55,261.77,261.46,261.68,600.0,215.4809,215.6622,215.4068,215.588,600.0
2013-09-09 11:35:00,261.58,262.01,261.44,262.01,1800.0,215.5057,215.8599,215.3903,215.8599,1800.0
2013-09-09 11:40:00,262.08,262.38,262.06,262.13,2500.0,215.9176,216.1647,215.9011,215.9588,2500.0
2013-09-09 11:45:00,262.23,262.5,262.21,262.23,600.0,216.0412,216.2636,216.0247,216.0412,600.0
2013-09-09 11:50:00,262.31,262.56,262.26,262.26,2700.0,216.1071,216.313,216.0659,216.0659,2700.0
2013-09-09 11:55:00,262.2,262.33,262.19,262.33,700.0,216.0164,216.1235,216.0082,216.1235,700.0
2013-09-09 12:00:00,262.33,262.33,262.33,262.33,0.0,216.1235,216.1235,216.1235,216.1235,0.0
2013-09-09 12:05:00,262.31,262.51,262.28,262.37,1000.0,216.1071,216.2718,216.0824,216.1565,1000.0
2013-09-09 12:10:00,262.41,263.14,262.41,263.1,1300.0,216.1895,216.7909,216.1895,216.7579,1300.0
2013-09-09 12:15:00,262.98,263.08,262.75,262.75,4200.0,216.6591,216.7414,216.4696,216.4696,4200.0
2013-09-09 12:20:00,262.79,262.81,262.57,262.57,1200.0,216.5025,216.519,216.3213,216.3213,1200.0
2013-09-09 12:25:00,262.57,262.61,262.57,262.61,900.0,216.3213,216.3542,216.3213,216.3542,900.0
2013-09-09 12:30:00,262.8,262.8,262.65,262.65,1000.0,216.5108,216.5108,216.3872,216.3872,1000.0
2013-09-09 12:35:00,262.57,262.57,262.52,262.52,600.0,216.3213,216.3213,216.2801,216.2801,600.0
2013-09-09 12:40:00,262.64,262.64,262.44,262.54,900.0,216.3789,216.3789,216.2142,216.2966,900.0
2013-09-09 12:45:00,262.44,262.59,262.39,262.39,1700.0,216.2142,216.3378,216.173,216.173,1700.0
2013-09-09 12:50:00,262.54,262.54,262.19,262.19,700.0,216.2966,216.2966,216.0082,216.0082,700.0
2013-09-09 12:55:00,262.32,262.42,262.16,262.42,2200.0,216.1153,216.1977,215.9835,216.1977,2200.0
2013-09-09 13:00:00,262.5,262.54,261.99,262.3,15300.0,216.2636,216.2966,215.8434,216.0988,15300.0
2013-09-09 13:05:00,262.3,262.52,262.3,262.44,2900.0,216.0988,216.2801,216.0988,216.2142,2900.0
2013-09-09 13:10:00,262.34,262.42,262.21,262.41,1200.0,216.1318,216.1977,216.0247,216.1895,1200.0
2013-09-09 13:15:00,262.42,262.73,262.42,262.73,2000.0,216.1977,216.4531,216.1977,216.4531,2000.0
2013-09-09 13:20:00,262.72,262.88,262.53,262.88,1200.0,216.4449,216.5767,216.2883,216.5767,1200.0
2013-09-09 13:25:00,262.88,262.88,262.87,262.88,700.0,216.5767,216.5767,216.5684,216.5767,700.0
2013-09-09 13:30:00,262.88,263.25,262.88,263.11,2100.0,216.5767,216.8815,216.5767,216.7662,2100.0
2013-09-09 13:35:00,263.28,263.28,263.22,263.22,300.0,216.9062,216.9062,216.8568,216.8568,300.0
2013-09-09 13:40:00,263.25,263.25,262.99,263.07,2100.0,216.8815,216.8815,216.6673,216.7332,2100.0
2013-09-09 13:45:00,263.18,263.33,263.11,263.33,600.0,216.8238,216.9474,216.7662,216.9474,600.0
2013-09-09 13:50:00,263.38,263.64,263.32,263.44,1900.0,216.9886,217.2028,216.9392,217.038,1900.0
2013-09-09 13:55:00,263.48,263.49,263.16,263.32,3200.0,217.071,217.0792,216.8074,216.9392,3200.0
2013-09-09 14:00:00,263.56,263.71,263.56,263.71,200.0,217.1369,217.2605,217.1369,217.2605,200.0
2013-09-09 14:05:00,263.56,263.66,263.56,263.56,700.0,217.1369,217.2193,217.1369,217.1369,700.0
2013-09-09 14:10:00,263.55,263.72,263.54,263.72,1400.0,217.1287,217.2687,217.1204,217.2687,1400.0
2013-09-09 14:15:00,263.74,264.05,263.74,263.93,1600.0,217.2852,217.5406,217.2852,217.4417,1600.0
2013-09-09 14:20:00,264.11,264.13,263.87,264.0,1900.0,217.59,217.6065,217.3923,217.4994,1900.0
2013-09-09 14:25:00,263.97,264.05,263.85,263.85,1900.0,217.4747,217.5406,217.3758,217.3758,1900.0
2013-09-09 14:30:00,263.79,264.07,263.77,264.07,2300.0,217.3264,217.5571,217.3099,217.5571,2300.0
2013-09-09 14:35:00,263.91,264.01,263.79,263.91,6900.0,217.4252,217.5076,217.3264,217.4252,6900.0
2013-09-09 14:40:00,263.91,263.95,263.78,263.95,2400.0,217.4252,217.4582,217.3181,217.4582,2400.0
2013-09-09 14:45:00,264.04,264.14,264.0,264.12,1900.0,217.5324,217.6147,217.4994,217.5983,1900.0
2013-09-09 14:50:00,264.01,264.29,263.97,264.22,3000.0,217.5076,217.7383,217.4747,217.6806,3000.0
2013-09-09 14:55:00,264.16,264.34,264.13,264.34,1400.0,217.6312,217.7795,217.6065,217.7795,1400.0
2013-09-09 15:00:00,264.29,264.38,264.17,264.2,2800.0,217.7383,217.8125,217.6395,217.6642,2800.0
2013-09-09 15:05:00,264.1,264.32,264.1,264.3,2100.0,217.5818,217.763,217.5818,217.7466,2100.0
2013-09-09 15:10:00,264.24,264.36,264.23,264.36,1900.0,217.6971,217.796,217.6889,217.796,1900.0
2013-09-09 15:15:00,264.29,264.29,263.93,264.01,11600.0,217.7383,217.7383,217.4417,217.5076,11600.0
2013-09-09 15:20:00,264.0,264.03,263.31,263.31,6200.0,217.4994,217.5241,216.9309,216.9309,6200.0
2013-09-09 15:25:00,263.46,263.87,263.38,263.87,1800.0,217.0545,217.3923,216.9886,217.3923,1800.0
2013-09-09 15:30:00,263.88,263.99,263.72,263.91,4200.0,217.4005,217.4912,217.2687,217.4252,4200.0
2013-09-09 15:35:00,263.82,264.05,263.81,263.87,5100.0,217.3511,217.5406,217.3429,217.3923,5100.0
2013-09-09 15:40:00,263.93,263.94,263.63,263.88,4900.0,217.4417,217.45,217.1946,217.4005,4900.0
2013-09-09 15:45:00,263.89,264.08,263.85,263.93,6400.0,217.4088,217.5653,217.3758,217.4417,6400.0
2013-09-09 15:50:00,263.96,264.15,263.87,264.01,9300.0,217.4664,217.623,217.3923,217.5076,9300.0
2013-09-09 15:55:00,264.12,264.19,263.75,264.01,16800.0,217.5983,217.6559,217.2934,217.5076,16800.0
2013-09-10 09:30:00,264.87,265.81,264.67,265.81,5000.0,218.2162,218.9906,218.0514,218.9906,5000.0
2013-09-10 09:35:00,265.26,265.96,265.26,265.89,1200.0,218.5375,219.1142,218.5375,219.0565,1200.0
2013-09-10 09:40:00,265.71,266.81,265.71,266.08,9500.0,218.9082,219.8144,218.9082,219.213,9500.0
2013-09-10 09:45:00,265.89,266.24,265.51,265.96,2300.0,219.0565,219.3448,218.7434,219.1142,2300.0
2013-09-10 09:50:00,266.26,266.95,266.26,266.95,1500.0,219.3613,219.9298,219.3613,219.9298,1500.0
2013-09-10 09:55:00,266.98,267.5,266.76,266.8,2600.0,219.9545,220.3829,219.7733,219.8062,2600.0
2013-09-10 10:00:00,266.94,267.1,266.69,267.1,2900.0,219.9215,220.0534,219.7156,220.0534,2900.0
2013-09-10 10:05:00,267.0,267.25,266.8,267.0,13500.0,219.971,220.1769,219.8062,219.971,13500.0
2013-09-10 10:10:00,266.77,266.98,266.66,266.91,2300.0,219.7815,219.9545,219.6909,219.8968,2300.0
2013-09-10 10:15:00,267.0,267.0,266.66,266.81,6400.0,219.971,219.971,219.6909,219.8144,6400.0
2013-09-10 10:20:00,266.96,267.25,266.96,267.17,8500.0,219.938,220.1769,219.938,220.111,8500.0
2013-09-10 10:25:00,267.18,267.75,267.18,267.75,2500.0,220.1193,220.5889,220.1193,220.5889,2500.0
2013-09-10 10:30:00,267.75,267.95,267.74,267.89,3600.0,220.5889,220.7536,220.5806,220.7042,3600.0
2013-09-10 10:35:00,267.95,268.63,267.95,268.62,10900.0,220.7536,221.3139,220.7536,221.3056,10900.0
2013-09-10 10:40:00,268.5,268.76,268.47,268.72,3300.0,221.2068,221.421,221.1821,221.388,3300.0
2013-09-10 10:45:00,268.74,269.01,268.67,268.72,5600.0,221.4045,221.6269,221.3468,221.388,5600.0
2013-09-10 10:50:00,268.64,268.75,268.47,268.51,7600.0,221.3221,221.4127,221.1821,221.215,7600.0
2013-09-10 10:55:00,268.36,268.56,268.21,268.23,6400.0,221.0914,221.2562,220.9679,220.9843,6400.0
2013-09-10 11:00:00,268.33,268.72,268.33,268.57,3400.0,221.0667,221.388,221.0667,221.2644,3400.0
2013-09-10 11:05:00,268.53,268.82,268.43,268.82,5200.0,221.2315,221.4704,221.1491,221.4704,5200.0
2013-09-10 11:10:00,268.84,269.07,268.84,268.91,2600.0,221.4869,221.6764,221.4869,221.5446,2600.0
2013-09-10 11:15:00,268.79,269.01,268.69,268.84,3100.0,221.4457,221.6269,221.3633,221.4869,3100.0
2013-09-10 11:20:00,268.89,269.01,268.81,269.01,1300.0,221.5281,221.6269,221.4622,221.6269,1300.0
2013-09-10 11:25:00,268.92,269.0,268.85,268.87,400.0,221.5528,221.6187,221.4951,221.5116,400.0
2013-09-10 11:30:00,268.83,268.91,268.57,268.7,6100.0,221.4786,221.5446,221.2644,221.3715,6100.0
2013-09-10 11:35:00,268.81,268.84,268.56,268.7,3400.0,221.4622,221.4869,221.2562,221.3715,3400.0
2013-09-10 11:40:00,268.6,268.6,268.45,268.6,2100.0,221.2892,221.2892,221.1656,221.2892,2100.0
2013-09-10 11:45:00,268.25,268.32,267.98,268.15,3300.0,221.0008,221.0585,220.7784,220.9184,3300.0
2013-09-10 11:50:00,268.11,268.31,268.11,268.31,1000.0,220.8855,221.0502,220.8855,221.0502,1000.0
2013-09-10 11:55:00,268.25,268.4,268.24,268.36,2400.0,221.0008,221.1244,220.9926,221.0914,2400.0
2013-09-10 12:00:00,268.31,268.31,267.98,267.98,900.0,221.0502,221.0502,220.7784,220.7784,900.0
2013-09-10 12:05:00,267.83,268.03,267.72,267.78,2500.0,220.6548,220.8196,220.5642,220.6136,2500.0
2013-09-10 12:10:00,267.85,268.01,267.79,268.01,1400.0,220.6713,220.8031,220.6218,220.8031,1400.0
2013-09-10 12:15:00,268.22,268.24,268.03,268.13,600.0,220.9761,220.9926,220.8196,220.9019,600.0
2013-09-10 12:20:00,268.28,268.44,268.28,268.36,400.0,221.0255,221.1573,221.0255,221.0914,400.0
2013-09-10 12:25:00,268.43,268.51,268.13,268.43,10400.0,221.1491,221.215,220.9019,221.1491,10400.0
2013-09-10 12:30:00,268.39,268.54,268.29,268.46,1200.0,221.1161,221.2397,221.0338,221.1738,1200.0
2013-09-10 12:35:00,268.37,268.65,268.37,268.65,700.0,221.0997,221.3304,221.0997,221.3304,700.0
2013-09-10 12:40:00,268.4,268.63,268.4,268.58,3200.0,221.1244,221.3139,221.1244,221.2727,3200.0
2013-09-10 12:45:00,268.4,268.69,268.35,268.69,1400.0,221.1244,221.3633,221.0832,221.3633,1400.0
2013-09-10 12:50:00,268.54,268.96,268.54,268.92,3300.0,221.2397,221.5857,221.2397,221.5528,3300.0
2013-09-10 12:55:00,269.03,269.03,268.88,269.02,400.0,221.6434,221.6434,221.5198,221.6352,400.0
2013-09-10 13:00:00,268.98,269.08,268.88,269.03,4600.0,221.6022,221.6846,221.5198,221.6434,4600.0
2013-09-10 13:05:00,269.03,269.03,268.9,268.9,500.0,221.6434,221.6434,221.5363,221.5363,500.0
2013-09-10 13:10:00,268.9,269.08,268.87,269.08,1100.0,221.5363,221.6846,221.5116,221.6846,1100.0
2013-09-10 13:15:00,268.9,269.01,268.74,269.01,3600.0,221.5363,221.6269,221.4045,221.6269,3600.0
2013-09-10 13:20:00,268.82,269.21,268.82,269.1,3900.0,221.4704,221.7917,221.4704,221.7011,3900.0
2013-09-10 13:25:00,269.07,269.22,269.06,269.12,600.0,221.6764,221.8,221.6681,221.7176,600.0
2013-09-10 13:30:00,269.1,269.24,268.99,269.04,3500.0,221.7011,221.8164,221.6105,221.6517,3500.0
2013-09-10 13:35:00,269.04,269.2,268.96,268.99,1500.0,221.6517,221.7835,221.5857,221.6105,1500.0
2013-09-10 13:40:00,269.02,269.24,269.01,269.22,2000.0,221.6352,221.8164,221.6269,221.8,2000.0
2013-09-10 13:45:00,269.25,269.34,269.1,269.25,1900.0,221.8247,221.8988,221.7011,221.8247,1900.0
2013-09-10 13:50:00,269.2,269.34,269.2,269.34,3100.0,221.7835,221.8988,221.7835,221.8988,3100.0
2013-09-10 13:55:00,269.29,269.41,269.2,269.34,19600.0,221.8576,221.9565,221.7835,221.8988,19600.0
2013-09-10 14:00:00,269.26,269.34,268.75,268.81,5600.0,221.8329,221.8988,221.4127,221.4622,5600.0
2013-09-10 14:05:00,268.63,268.92,268.59,268.8,5800.0,221.3139,221.5528,221.2809,221.4539,5800.0
2013-09-10 14:10:00,268.83,269.21,268.78,269.13,7800.0,221.4786,221.7917,221.4375,221.7258,7800.0
2013-09-10 14:15:00,269.11,269.17,268.95,268.95,2500.0,221.7093,221.7588,221.5775,221.5775,2500.0
2013-09-10 14:20:00,268.9,269.12,268.9,269.12,300.0,221.5363,221.7176,221.5363,221.7176,300.0
2013-09-10 14:25:00,269.12,269.21,268.96,268.96,1500.0,221.7176,221.7917,221.5857,221.5857,1500.0
2013-09-10 14:30:00,268.96,269.11,268.79,268.98,2700.0,221.5857,221.7093,221.4457,221.6022,2700.0
2013-09-10 14:35:00,269.05,269.08,268.97,269.08,400.0,221.6599,221.6846,221.594,221.6846,400.0
2013-09-10 14:40:00,268.93,268.94,268.93,268.94,400.0,221.561,221.5693,221.561,221.5693,400.0
2013-09-10 14:45:00,269.08,269.37,269.08,269.3,4000.0,221.6846,221.9235,221.6846,221.8659,4000.0
2013-09-10 14:50:00,269.38,269.38,268.91,269.06,1800.0,221.9318,221.9318,221.5446,221.6681,1800.0
2013-09-10 14:55:00,269.12,269.12,269.08,269.08,900.0,221.7176,221.7176,221.6846,221.6846,900.0
2013-09-10 15:00:00,269.22,269.22,268.94,269.03,2700.0,221.8,221.8,221.5693,221.6434,2700.0
2013-09-10 15:05:00,269.02,269.1,268.88,268.88,1400.0,221.6352,221.7011,221.5198,221.5198,1400.0
2013-09-10 15:10:00,269.0,269.0,268.74,268.74,4000.0,221.6187,221.6187,221.4045,221.4045,4000.0
2013-09-10 15:15:00,268.85,268.97,268.74,268.97,3500.0,221.4951,221.594,221.4045,221.594,3500.0
2013-09-10 15:20:00,268.95,268.97,268.85,268.95,1200.0,221.5775,221.594,221.4951,221.5775,1200.0
2013-09-10 15:25:00,268.93,269.01,268.86,268.92,3500.0,221.561,221.6269,221.5034,221.5528,3500.0
2013-09-10 15:30:00,268.78,268.87,268.61,268.69,7900.0,221.4375,221.5116,221.2974,221.3633,7900.0
2013-09-10 15:35:00,268.58,268.61,268.39,268.39,1900.0,221.2727,221.2974,221.1161,221.1161,1900.0
2013-09-10 15:40:00,268.46,268.46,268.25,268.39,5100.0,221.1738,221.1738,221.0008,221.1161,5100.0
2013-09-10 15:45:00,268.41,268.8,268.21,268.78,8100.0,221.1326,221.4539,220.9679,221.4375,8100.0
2013-09-10 15:50:00,268.74,268.92,268.68,268.81,14300.0,221.4045,221.5528,221.3551,221.4622,14300.0
2013-09-10 15:55:00,268.83,269.38,268.82,269.3,14600.0,221.4786,221.9318,221.4704,221.8659,14600.0
2013-09-11 09:30:00,269.46,269.46,267.38,269.38,4300.0,221.9977,221.9977,220.284,221.9318,4300.0
2013-09-11 09:35:00,268.58,269.83,268.58,269.7,2100.0,221.2727,222.3025,221.2727,222.1954,2100.0
2013-09-11 09:40:00,269.68,269.68,269.68,269.68,200.0,222.1789,222.1789,222.1789,222.1789,200.0
2013-09-11 09:45:00,269.25,269.59,269.17,269.5,10300.0,221.8247,222.1048,221.7588,222.0306,10300.0
2013-09-11 09:50:00,269.51,269.52,268.76,268.97,5300.0,222.0389,222.0471,221.421,221.594,5300.0
2013-09-11 09:55:00,268.5,268.66,268.0,268.21,6700.0,221.2068,221.3386,220.7948,220.9679,6700.0
2013-09-11 10:00:00,268.5,268.55,268.25,268.37,4000.0,221.2068,221.248,221.0008,221.0997,4000.0
2013-09-11 10:05:00,268.25,268.51,268.06,268.06,5400.0,221.0008,221.215,220.8443,220.8443,5400.0
2013-09-11 10:10:00,268.1,268.24,267.33,267.33,5800.0,220.8772,220.9926,220.2429,220.2429,5800.0
2013-09-11 10:15:00,267.5,267.72,267.26,267.51,3600.0,220.3829,220.5642,220.1852,220.3911,3600.0
2013-09-11 10:20:00,267.89,267.89,267.49,267.54,3100.0,220.7042,220.7042,220.3747,220.4159,3100.0
2013-09-11 10:25:00,267.75,267.75,267.51,267.51,1700.0,220.5889,220.5889,220.3911,220.3911,1700.0
2013-09-11 10:30:00,267.66,267.79,267.37,267.79,7000.0,220.5147,220.6218,220.2758,220.6218,7000.0
2013-09-11 10:35:00,267.83,268.07,267.82,268.07,3100.0,220.6548,220.8525,220.6465,220.8525,3100.0
2013-09-11 10:40:00,267.89,268.01,267.67,267.67,3100.0,220.7042,220.8031,220.523,220.523,3100.0
2013-09-11 10:45:00,267.72,267.74,267.46,267.46,2100.0,220.5642,220.5806,220.35,220.35,2100.0
2013-09-11 10:50:00,267.42,267.65,267.42,267.42,1800.0,220.317,220.5065,220.317,220.317,1800.0
2013-09-11 10:55:00,267.38,267.77,267.29,267.67,7500.0,220.284,220.6054,220.2099,220.523,7500.0
2013-09-11 11:00:00,267.77,267.86,267.74,267.86,1900.0,220.6054,220.6795,220.5806,220.6795,1900.0
2013-09-11 11:05:00,267.76,268.01,267.67,268.01,2500.0,220.5971,220.8031,220.523,220.8031,2500.0
2013-09-11 11:10:00,268.13,268.39,268.13,268.39,900.0,220.9019,221.1161,220.9019,221.1161,900.0
2013-09-11 11:15:00,268.39,268.39,268.39,268.39,200.0,221.1161,221.1161,221.1161,221.1161,200.0
2013-09-11 11:20:00,268.43,268.51,268.43,268.51,2400.0,221.1491,221.215,221.1491,221.215,2400.0
2013-09-11 11:25:00,268.53,268.56,268.47,268.54,1400.0,221.2315,221.2562,221.1821,221.2397,1400.0
2013-09-11 11:30:00,268.45,268.85,268.39,268.85,1900.0,221.1656,221.4951,221.1161,221.4951,1900.0
2013-09-11 11:35:00,268.86,269.23,268.86,269.01,1400.0,221.5034,221.8082,221.5034,221.6269,1400.0
2013-09-11 11:40:00,269.0,269.04,268.9,268.9,1200.0,221.6187,221.6517,221.5363,221.5363,1200.0
2013-09-11 11:45:00,268.78,269.09,268.73,268.77,3600.0,221.4375,221.6928,221.3963,221.4292,3600.0
2013-09-11 11:50:00,268.91,269.05,268.91,269.04,1900.0,221.5446,221.6599,221.5446,221.6517,1900.0
2013-09-11 11:55:00,269.02,269.26,269.02,269.26,1700.0,221.6352,221.8329,221.6352,221.8329,1700.0
2013-09-11 12:00:00,269.29,269.44,269.26,269.29,2200.0,221.8576,221.9812,221.8329,221.8576,2200.0
2013-09-11 12:05:00,269.17,269.25,268.92,268.93,2000.0,221.7588,221.8247,221.5528,221.561,2000.0
2013-09-11 12:10:00,268.97,269.19,268.97,269.13,700.0,221.594,221.7752,221.594,221.7258,700.0
2013-09-11 12:15:00,269.11,269.11,269.06,269.1,1200.0,221.7093,221.7093,221.6681,221.7011,1200.0
2013-09-11 12:20:00,269.11,269.44,269.11,269.44,900.0,221.7093,221.9812,221.7093,221.9812,900.0
2013-09-11 12:25:00,269.47,269.93,269.43,269.65,8300.0,222.0059,222.3849,221.973,222.1542,8300.0
2013-09-11 12:30:00,269.83,270.0,269.73,270.0,8700.0,222.3025,222.4426,222.2201,222.4426,8700.0
2013-09-11 12:35:00,269.86,269.86,269.86,269.86,300.0,222.3272,222.3272,222.3272,222.3272,300.0
2013-09-11 12:40:00,269.9,269.9,269.68,269.68,1300.0,222.3602,222.3602,222.1789,222.1789,1300.0
2013-09-11 12:45:00,269.43,269.63,269.43,269.58,1500.0,221.973,222.1377,221.973,222.0965,1500.0
2013-09-11 12:50:00,269.63,269.7,269.53,269.63,1200.0,222.1377,222.1954,222.0553,222.1377,1200.0
2013-09-11 12:55:00,269.63,269.85,269.56,269.61,2000.0,222.1377,222.319,222.0801,222.1213,2000.0
2013-09-11 13:00:00,269.55,269.6,269.55,269.55,400.0,222.0718,222.113,222.0718,222.0718,400.0
2013-09-11 13:05:00,269.7,269.73,269.42,269.71,1200.0,222.1954,222.2201,221.9647,222.2036,1200.0
2013-09-11 13:10:00,269.47,269.71,269.21,269.32,3700.0,222.0059,222.2036,221.7917,221.8823,3700.0
2013-09-11 13:15:00,269.21,269.48,269.21,269.48,1700.0,221.7917,222.0142,221.7917,222.0142,1700.0
2013-09-11 13:20:00,269.54,269.54,269.3,269.36,800.0,222.0636,222.0636,221.8659,221.9153,800.0
2013-09-11 13:25:00,269.33,269.33,268.84,269.03,5400.0,221.8906,221.8906,221.4869,221.6434,5400.0
2013-09-11 13:30:00,269.33,269.55,269.29,269.29,1400.0,221.8906,222.0718,221.8576,221.8576,1400.0
2013-09-11 13:35:00,269.49,269.71,269.49,269.56,1700.0,222.0224,222.2036,222.0224,222.0801,1700.0
2013-09-11 13:40:00,269.63,269.86,269.6,269.71,1700.0,222.1377,222.3272,222.113,222.2036,1700.0
2013-09-11 13:45:00,269.73,269.73,269.73,269.73,100.0,222.2201,222.2201,222.2201,222.2201,100.0
2013-09-11 13:50:00,269.84,269.84,269.41,269.41,3700.0,222.3107,222.3107,221.9565,221.9565,3700.0
2013-09-11 13:55:00,269.31,269.34,268.97,268.97,1200.0,221.8741,221.8988,221.594,221.594,1200.0
2013-09-11 14:00:00,268.96,269.09,268.92,269.08,1600.0,221.5857,221.6928,221.5528,221.6846,1600.0
2013-09-11 14:05:00,269.16,269.33,269.11,269.11,1300.0,221.7505,221.8906,221.7093,221.7093,1300.0
2013-09-11 14:10:00,269.11,269.22,269.09,269.1,1200.0,221.7093,221.8,221.6928,221.7011,1200.0
2013-09-11 14:15:00,268.94,269.19,268.93,269.13,2600.0,221.5693,221.7752,221.561,221.7258,2600.0
2013-09-11 14:20:00,269.09,269.22,268.98,269.02,1400.0,221.6928,221.8,221.6022,221.6352,1400.0
2013-09-11 14:25:00,269.02,269.24,269.02,269.16,1800.0,221.6352,221.8164,221.6352,221.7505,1800.0
2013-09-11 14:30:00,269.25,269.34,269.15,269.19,2000.0,221.8247,221.8988,221.7423,221.7752,2000.0
2013-09-11 14:35:00,269.23,269.34,269.15,269.27,1700.0,221.8082,221.8988,221.7423,221.8411,1700.0
2013-09-11 14:40:00,269.1,269.12,268.9,268.93,1500.0,221.7011,221.7176,221.5363,221.561,1500.0
2013-09-11 14:45:00,268.83,269.06,268.83,269.03,2600.0,221.4786,221.6681,221.4786,221.6434,2600.0
2013-09-11 14:50:00,268.83,269.12,268.83,269.01,1700.0,221.4786,221.7176,221.4786,221.6269,1700.0
2013-09-11 14:55:00,269.12,269.12,268.74,268.74,1900.0,221.7176,221.7176,221.4045,221.4045,1900.0
2013-09-11 15:00:00,268.74,268.74,268.74,268.74,0.0,221.4045,221.4045,221.4045,221.4045,0.0
2013-09-11 15:05:00,268.86,268.97,268.78,268.83,2600.0,221.5034,221.594,221.4375,221.4786,2600.0
2013-09-11 15:10:00,268.79,268.84,268.66,268.66,3100.0,221.4457,221.4869,221.3386,221.3386,3100.0
2013-09-11 15:15:00,268.75,268.77,268.4,268.7,6700.0,221.4127,221.4292,221.1244,221.3715,6700.0
2013-09-11 15:20:00,268.67,268.67,268.5,268.54,2000.0,221.3468,221.3468,221.2068,221.2397,2000.0
2013-09-11 15:25:00,268.54,268.56,268.25,268.39,4300.0,221.2397,221.2562,221.0008,221.1161,4300.0
2013-09-11 15:30:00,268.27,268.3,268.22,268.3,3600.0,221.0173,221.042,220.9761,221.042,3600.0
2013-09-11 15:35:00,268.3,268.77,268.28,268.68,10600.0,221.042,221.4292,221.0255,221.3551,10600.0
2013-09-11 15:40:00,268.68,268.88,268.68,268.7,3100.0,221.3551,221.5198,221.3551,221.3715,3100.0
2013-09-11 15:45:00,268.68,268.94,268.5,268.83,15100.0,221.3551,221.5693,221.2068,221.4786,15100.0
2013-09-11 15:50:00,268.94,269.08,268.79,268.89,8600.0,221.5693,221.6846,221.4457,221.5281,8600.0
2013-09-11 15:55:00,269.0,269.77,269.0,269.66,20500.0,221.6187,222.2531,221.6187,222.1625,20500.0
2013-09-12 09:30:00,267.7,267.7,265.55,266.76,19900.0,220.5477,220.5477,218.7764,219.7733,19900.0
2013-09-12 09:35:00,266.8,267.47,266.59,267.22,600.0,219.8062,220.3582,219.6332,220.1522,600.0
2013-09-12 09:40:00,267.08,267.5,266.01,266.51,9000.0,220.0369,220.3829,219.1554,219.5673,9000.0
2013-09-12 09:45:00,266.63,267.46,266.32,267.45,1600.0,219.6662,220.35,219.4108,220.3417,1600.0
2013-09-12 09:50:00,266.99,267.26,266.77,267.25,3900.0,219.9627,220.1852,219.7815,220.1769,3900.0
2013-09-12 09:55:00,267.24,268.14,267.03,268.14,8200.0,220.1687,220.9102,219.9957,220.9102,8200.0
2013-09-12 10:00:00,268.22,268.22,267.63,267.74,4500.0,220.9761,220.9761,220.49,220.5806,4500.0
2013-09-12 10:05:00,267.96,268.38,267.76,268.38,4700.0,220.7619,221.1079,220.5971,221.1079,4700.0
2013-09-12 10:10:00,268.01,268.73,268.01,268.73,2500.0,220.8031,221.3963,220.8031,221.3963,2500.0
2013-09-12 10:15:00,268.73,269.04,268.73,268.9,1400.0,221.3963,221.6517,221.3963,221.5363,1400.0
2013-09-12 10:20:00,268.92,269.45,268.92,269.37,2100.0,221.5528,221.9894,221.5528,221.9235,2100.0
2013-09-12 10:25:00,269.48,269.66,269.14,269.24,9800.0,222.0142,222.1625,221.734,221.8164,9800.0
2013-09-12 10:30:00,269.34,269.44,268.99,269.09,8100.0,221.8988,221.9812,221.6105,221.6928,8100.0
2013-09-12 10:35:00,268.99,269.11,268.53,268.61,3600.0,221.6105,221.7093,221.2315,221.2974,3600.0
2013-09-12 10:40:00,268.64,268.75,268.48,268.61,3100.0,221.3221,221.4127,221.1903,221.2974,3100.0
2013-09-12 10:45:00,268.64,268.75,268.41,268.41,3700.0,221.3221,221.4127,221.1326,221.1326,3700.0
2013-09-12 10:50:00,268.45,268.58,268.25,268.43,3600.0,221.1656,221.2727,221.0008,221.1491,3600.0
2013-09-12 10:55:00,268.51,268.61,268.12,268.23,4500.0,221.215,221.2974,220.8937,220.9843,4500.0
2013-09-12 11:00:00,268.33,268.54,268.22,268.3,3900.0,221.0667,221.2397,220.9761,221.042,3900.0
2013-09-12 11:05:00,268.33,268.52,268.25,268.4,4900.0,221.0667,221.2232,221.0008,221.1244,4900.0
2013-09-12 11:10:00,268.28,268.37,267.91,268.06,4100.0,221.0255,221.0997,220.7207,220.8443,4100.0
2013-09-12 11:15:00,268.08,268.43,268.08,268.43,1000.0,220.8607,221.1491,220.8607,221.1491,1000.0
2013-09-12 11:20:00,268.5,268.59,268.37,268.51,5400.0,221.2068,221.2809,221.0997,221.215,5400.0
2013-09-12 11:25:00,268.48,268.54,268.21,268.43,5800.0,221.1903,221.2397,220.9679,221.1491,5800.0
2013-09-12 11:30:00,268.45,268.56,268.34,268.34,1600.0,221.1656,221.2562,221.075,221.075,1600.0
2013-09-12 11:35:00,268.24,268.24,268.04,268.1,1800.0,220.9926,220.9926,220.8278,220.8772,1800.0
2013-09-12 11:40:00,268.11,268.8,268.1,268.8,2000.0,220.8855,221.4539,220.8772,221.4539,2000.0
2013-09-12 11:45:00,268.8,268.91,268.74,268.81,3200.0,221.4539,221.5446,221.4045,221.4622,3200.0
2013-09-12 11:50:00,268.83,269.24,268.83,269.22,9700.0,221.4786,221.8164,221.4786,221.8,9700.0
2013-09-12 11:55:00,269.23,269.56,269.12,269.17,5400.0,221.8082,222.0801,221.7176,221.7588,5400.0
2013-09-12 12:00:00,269.1,269.13,268.75,268.83,2600.0,221.7011,221.7258,221.4127,221.4786,2600.0
2013-09-12 12:05:00,268.92,269.23,268.92,268.93,3200.0,221.5528,221.8082,221.5528,221.561,3200.0
2013-09-12 12:10:00,268.87,268.87,268.73,268.73,500.0,221.5116,221.5116,221.3963,221.3963,500.0
2013-09-12 12:15:00,268.72,268.79,268.68,268.68,800.0,221.388,221.4457,221.3551,221.3551,800.0
2013-09-12 12:20:00,268.76,268.79,268.59,268.76,4000.0,221.421,221.4457,221.2809,221.421,4000.0
2013-09-12 12:25:00,268.7,269.06,268.64,268.64,11700.0,221.3715,221.6681,221.3221,221.3221,11700.0
2013-09-12 12:30:00,268.64,268.68,268.59,268.67,18200.0,221.3221,221.3551,221.2809,221.3468,18200.0
2013-09-12 12:35:00,268.66,268.71,268.36,268.4,6000.0,221.3386,221.3798,221.0914,221.1244,6000.0
2013-09-12 12:40:00,268.4,268.8,268.39,268.75,7400.0,221.1244,221.4539,221.1161,221.4127,7400.0
2013-09-12 12:45:00,268.83,269.01,268.67,268.68,4000.0,221.4786,221.6269,221.3468,221.3551,4000.0
2013-09-12 12:50:00,268.68,268.88,268.68,268.75,800.0,221.3551,221.5198,221.3551,221.4127,800.0
2013-09-12 12:55:00,268.78,268.9,268.74,268.82,2200.0,221.4375,221.5363,221.4045,221.4704,2200.0
2013-09-12 13:00:00,268.84,268.93,268.74,268.88,2500.0,221.4869,221.561,221.4045,221.5198,2500.0
2013-09-12 13:05:00,268.93,269.35,268.88,269.27,4900.0,221.561,221.9071,221.5198,221.8411,4900.0
2013-09-12 13:10:00,269.37,269.44,269.17,269.26,3000.0,221.9235,221.9812,221.7588,221.8329,3000.0
2013-09-12 13:15:00,269.24,269.35,269.2,269.35,2500.0,221.8164,221.9071,221.7835,221.9071,2500.0
2013-09-12 13:20:00,269.28,269.65,269.12,269.65,7200.0,221.8494,222.1542,221.7176,222.1542,7200.0
2013-09-12 13:25:00,269.64,269.77,269.36,269.72,3200.0,222.146,222.2531,221.9153,222.2119,3200.0
2013-09-12 13:30:00,269.57,269.68,269.57,269.68,1600.0,222.0883,222.1789,222.0883,222.1789,1600.0
2013-09-12 13:35:00,269.72,270.18,269.7,270.04,20600.0,222.2119,222.5909,222.1954,222.4755,20600.0
2013-09-12 13:40:00,270.01,271.01,270.01,270.56,21900.0,222.4508,223.2747,222.4508,222.9039,21900.0
2013-09-12 13:45:00,270.47,270.63,270.43,270.63,1100.0,222.8298,222.9616,222.7968,222.9616,1100.0
2013-09-12 13:50:00,270.75,270.91,270.75,270.91,1000.0,223.0605,223.1923,223.0605,223.1923,1000.0
2013-09-12 13:55:00,270.95,271.23,270.83,271.13,5300.0,223.2252,223.4559,223.1264,223.3735,5300.0
2013-09-12 14:00:00,271.28,271.32,271.04,271.21,3900.0,223.4971,223.5301,223.2994,223.4394,3900.0
2013-09-12 14:05:00,271.17,271.17,270.96,271.12,2400.0,223.4065,223.4065,223.2335,223.3653,2400.0
2013-09-12 14:10:00,271.17,271.19,270.79,270.95,5500.0,223.4065,223.423,223.0934,223.2252,5500.0
2013-09-12 14:15:00,271.07,271.15,270.96,271.11,6200.0,223.3241,223.39,223.2335,223.357,6200.0
2013-09-12 14:20:00,271.14,271.15,270.97,271.09,6700.0,223.3818,223.39,223.2417,223.3406,6700.0
2013-09-12 14:25:00,271.15,271.19,270.98,271.08,8900.0,223.39,223.423,223.2499,223.3323,8900.0
2013-09-12 14:30:00,271.02,271.08,270.88,271.07,2600.0,223.2829,223.3323,223.1676,223.3241,2600.0
2013-09-12 14:35:00,271.05,271.05,270.11,270.18,5800.0,223.3076,223.3076,222.5332,222.5909,5800.0
2013-09-12 14:40:00,270.21,270.31,270.11,270.11,6900.0,222.6156,222.698,222.5332,222.5332,6900.0
2013-09-12 14:45:00,270.18,270.76,270.17,270.75,2800.0,222.5909,223.0687,222.5826,223.0605,2800.0
2013-09-12 14:50:00,270.92,270.92,270.38,270.38,6500.0,223.2005,223.2005,222.7556,222.7556,6500.0
2013-09-12 14:55:00,270.45,270.54,270.06,270.06,6500.0,222.8133,222.8874,222.492,222.492,6500.0
2013-09-12 15:00:00,270.21,270.21,269.79,269.94,7600.0,222.6156,222.6156,222.2696,222.3931,7600.0
2013-09-12 15:05:00,269.88,269.88,269.44,269.44,8200.0,222.3437,222.3437,221.9812,221.9812,8200.0
2013-09-12 15:10:00,269.44,269.45,269.11,269.2,12700.0,221.9812,221.9894,221.7093,221.7835,12700.0
2013-09-12 15:15:00,269.15,269.15,268.81,268.86,6700.0,221.7423,221.7423,221.4622,221.5034,6700.0
2013-09-12 15:20:00,268.9,269.0,268.68,268.76,9400.0,221.5363,221.6187,221.3551,221.421,9400.0
2013-09-12 15:25:00,268.82,269.19,268.82,268.85,6900.0,221.4704,221.7752,221.4704,221.4951,6900.0
2013-09-12 15:30:00,268.85,268.97,268.44,268.52,7600.0,221.4951,221.594,221.1573,221.2232,7600.0
2013-09-12 15:35:00,268.6,268.73,268.52,268.7,4900.0,221.2892,221.3963,221.2232,221.3715,4900.0
2013-09-12 15:40:00,268.71,268.83,268.24,268.4,22700.0,221.3798,221.4786,220.9926,221.1244,22700.0
2013-09-12 15:45:00,268.42,268.72,268.23,268.42,16100.0,221.1409,221.388,220.9843,221.1409,16100.0
2013-09-12 15:50:00,268.32,268.56,268.08,268.16,28600.0,221.0585,221.2562,220.8607,220.9267,28600.0
2013-09-12 15:55:00,268.13,268.41,267.72,268.06,40900.0,220.9019,221.1326,220.5642,220.8443,40900.0
2013-09-13 09:30:00,268.95,268.95,267.53,268.0,7800.0,221.5775,221.5775,220.4076,220.7948,7800.0
2013-09-13 09:35:00,267.87,268.0,267.77,268.0,6300.0,220.6877,220.7948,220.6054,220.7948,6300.0
2013-09-13 09:40:00,268.0,268.0,267.59,267.59,8100.0,220.7948,220.7948,220.4571,220.4571,8100.0
2013-09-13 09:45:00,267.43,267.43,266.77,266.77,1900.0,220.3252,220.3252,219.7815,219.7815,1900.0
2013-09-13 09:50:00,266.9,267.17,266.28,266.56,7600.0,219.8886,220.111,219.3778,219.6085,7600.0
2013-09-13 09:55:00,266.72,266.84,265.51,266.81,3700.0,219.7403,219.8392,218.7434,219.8144,3700.0
2013-09-13 10:00:00,266.87,266.98,266.04,266.05,6200.0,219.8639,219.9545,219.1801,219.1883,6200.0
2013-09-13 10:05:00,266.05,266.05,265.11,265.21,5300.0,219.1883,219.1883,218.4139,218.4963,5300.0
2013-09-13 10:10:00,265.11,265.62,265.08,265.34,19000.0,218.4139,218.8341,218.3892,218.6034,19000.0
2013-09-13 10:15:00,265.61,266.12,265.43,265.87,7800.0,218.8258,219.246,218.6775,219.04,7800.0
2013-09-13 10:20:00,265.97,266.36,265.79,265.89,7000.0,219.1224,219.4437,218.9741,219.0565,7000.0
2013-09-13 10:25:00,265.89,266.02,265.39,265.79,21200.0,219.0565,219.1636,218.6446,218.9741,21200.0
2013-09-13 10:30:00,265.85,266.3,265.68,266.28,6000.0,219.0235,219.3943,218.8835,219.3778,6000.0
2013-09-13 10:35:00,266.24,266.4,266.07,266.4,4800.0,219.3448,219.4767,219.2048,219.4767,4800.0
2013-09-13 10:40:00,266.44,267.05,266.44,267.05,3400.0,219.5096,220.0122,219.5096,220.0122,3400.0
2013-09-13 10:45:00,267.15,267.2,267.15,267.2,700.0,220.0946,220.1358,220.0946,220.1358,700.0
2013-09-13 10:50:00,267.3,267.47,267.3,267.35,3400.0,220.2181,220.3582,220.2181,220.2593,3400.0
2013-09-13 10:55:00,267.48,267.48,267.29,267.41,600.0,220.3664,220.3664,220.2099,220.3088,600.0
2013-09-13 11:00:00,267.45,267.48,267.33,267.33,2100.0,220.3417,220.3664,220.2429,220.2429,2100.0
2013-09-13 11:05:00,267.09,267.23,267.09,267.1,600.0,220.0451,220.1605,220.0451,220.0534,600.0
2013-09-13 11:10:00,267.33,267.53,267.15,267.53,1700.0,220.2429,220.4076,220.0946,220.4076,1700.0
2013-09-13 11:15:00,267.54,267.81,267.54,267.81,1600.0,220.4159,220.6383,220.4159,220.6383,1600.0
2013-09-13 11:20:00,267.81,267.99,267.81,267.85,900.0,220.6383,220.7866,220.6383,220.6713,900.0
2013-09-13 11:25:00,267.83,267.96,267.78,267.78,1000.0,220.6548,220.7619,220.6136,220.6136,1000.0
2013-09-13 11:30:00,267.81,268.0,267.77,267.95,1200.0,220.6383,220.7948,220.6054,220.7536,1200.0
2013-09-13 11:35:00,268.0,268.0,267.91,268.0,1000.0,220.7948,220.7948,220.7207,220.7948,1000.0
2013-09-13 11:40:00,267.88,267.98,267.83,267.98,900.0,220.696,220.7784,220.6548,220.7784,900.0
2013-09-13 11:45:00,267.9,267.93,267.47,267.55,2200.0,220.7125,220.7372,220.3582,220.4241,2200.0
2013-09-13 11:50:00,267.42,267.63,267.42,267.63,1100.0,220.317,220.49,220.317,220.49,1100.0
2013-09-13 11:55:00,267.64,267.69,267.45,267.69,1000.0,220.4983,220.5394,220.3417,220.5394,1000.0
2013-09-13 12:00:00,267.96,268.03,267.78,267.92,4800.0,220.7619,220.8196,220.6136,220.7289,4800.0
2013-09-13 12:05:00,267.87,268.0,267.87,267.97,1700.0,220.6877,220.7948,220.6877,220.7701,1700.0
2013-09-13 12:10:00,267.84,267.98,267.82,267.98,500.0,220.663,220.7784,220.6465,220.7784,500.0
2013-09-13 12:15:00,268.0,268.0,267.96,268.0,4700.0,220.7948,220.7948,220.7619,220.7948,4700.0
2013-09-13 12:20:00,268.0,268.0,267.98,268.0,3900.0,220.7948,220.7948,220.7784,220.7948,3900.0
2013-09-13 12:25:00,268.0,268.0,267.96,268.0,3000.0,220.7948,220.7948,220.7619,220.7948,3000.0
2013-09-13 12:30:00,267.94,267.97,267.28,267.48,6200.0,220.7454,220.7701,220.2017,220.3664,6200.0
2013-09-13 12:35:00,267.75,267.81,267.58,267.78,1300.0,220.5889,220.6383,220.4488,220.6136,1300.0
2013-09-13 12:40:00,267.68,267.8,267.68,267.8,300.0,220.5312,220.6301,220.5312,220.6301,300.0
2013-09-13 12:45:00,267.77,267.99,267.77,267.82,2000.0,220.6054,220.7866,220.6054,220.6465,2000.0
2013-09-13 12:50:00,268.0,268.0,267.85,267.89,1000.0,220.7948,220.7948,220.6713,220.7042,1000.0
2013-09-13 12:55:00,267.86,267.93,267.67,267.67,1000.0,220.6795,220.7372,220.523,220.523,1000.0
2013-09-13 13:00:00,267.79,267.92,267.69,267.82,5600.0,220.6218,220.7289,220.5394,220.6465,5600.0
2013-09-13 13:05:00,267.73,267.73,267.54,267.65,6700.0,220.5724,220.5724,220.4159,220.5065,6700.0
2013-09-13 13:10:00,267.63,267.65,267.63,267.64,300.0,220.49,220.5065,220.49,220.4983,300.0
2013-09-13 13:15:00,267.46,267.88,267.46,267.55,2700.0,220.35,220.696,220.35,220.4241,2700.0
2013-09-13 13:20:00,267.68,267.68,267.23,267.23,2200.0,220.5312,220.5312,220.1605,220.1605,2200.0
2013-09-13 13:25:00,267.58,267.69,267.5,267.69,600.0,220.4488,220.5394,220.3829,220.5394,600.0
2013-09-13 13:30:00,267.55,267.69,267.46,267.69,700.0,220.4241,220.5394,220.35,220.5394,700.0
2013-09-13 13:35:00,267.63,267.68,267.3,267.51,2400.0,220.49,220.5312,220.2181,220.3911,2400.0
2013-09-13 13:40:00,267.51,267.57,267.4,267.4,600.0,220.3911,220.4406,220.3005,220.3005,600.0
2013-09-13 13:45:00,267.88,267.94,267.64,267.8,900.0,220.696,220.7454,220.4983,220.6301,900.0
2013-09-13 13:50:00,267.96,268.0,267.89,267.9,600.0,220.7619,220.7948,220.7042,220.7125,600.0
2013-09-13 13:55:00,267.89,267.89,267.41,267.54,2600.0,220.7042,220.7042,220.3088,220.4159,2600.0
2013-09-13 14:00:00,267.67,267.68,267.55,267.55,600.0,220.523,220.5312,220.4241,220.4241,600.0
2013-09-13 14:05:00,267.82,267.82,267.67,267.71,800.0,220.6465,220.6465,220.523,220.5559,800.0
2013-09-13 14:10:00,267.6,267.82,267.6,267.82,1100.0,220.4653,220.6465,220.4653,220.6465,1100.0
2013-09-13 14:15:00,267.89,267.89,267.66,267.66,3900.0,220.7042,220.7042,220.5147,220.5147,3900.0
2013-09-13 14:20:00,267.78,267.78,267.78,267.78,100.0,220.6136,220.6136,220.6136,220.6136,100.0
2013-09-13 14:25:00,267.77,267.89,267.63,267.71,2400.0,220.6054,220.7042,220.49,220.5559,2400.0
2013-09-13 14:30:00,267.74,267.91,267.65,267.71,1200.0,220.5806,220.7207,220.5065,220.5559,1200.0
2013-09-13 14:35:00,267.88,268.0,267.7,267.71,6300.0,220.696,220.7948,220.5477,220.5559,6300.0
2013-09-13 14:40:00,267.71,267.78,267.49,267.61,20000.0,220.5559,220.6136,220.3747,220.4735,20000.0
2013-09-13 14:45:00,267.62,267.63,267.34,267.34,5800.0,220.4818,220.49,220.2511,220.2511,5800.0
2013-09-13 14:50:00,267.48,267.56,267.28,267.29,4400.0,220.3664,220.4323,220.2017,220.2099,4400.0
2013-09-13 14:55:00,267.34,267.38,267.22,267.22,1600.0,220.2511,220.284,220.1522,220.1522,1600.0
2013-09-13 15:00:00,267.11,267.3,267.11,267.16,600.0,220.0616,220.2181,220.0616,220.1028,600.0
2013-09-13 15:05:00,267.13,267.22,267.0,267.0,2300.0,220.0781,220.1522,219.971,219.971,2300.0
2013-09-13 15:10:00,267.03,267.2,267.01,267.18,3600.0,219.9957,220.1358,219.9792,220.1193,3600.0
2013-09-13 15:15:00,267.18,267.32,267.18,267.21,1300.0,220.1193,220.2346,220.1193,220.144,1300.0
2013-09-13 15:20:00,267.22,267.25,267.08,267.11,2300.0,220.1522,220.1769,220.0369,220.0616,2300.0
2013-09-13 15:25:00,267.2,267.28,267.2,267.25,1300.0,220.1358,220.2017,220.1358,220.1769,1300.0
2013-09-13 15:30:00,267.34,267.47,267.18,267.27,26600.0,220.2511,220.3582,220.1193,220.1934,26600.0
2013-09-13 15:35:00,267.22,267.32,266.79,266.79,3100.0,220.1522,220.2346,219.798,219.798,3100.0
2013-09-13 15:40:00,266.93,267.19,266.9,267.19,2800.0,219.9133,220.1275,219.8886,220.1275,2800.0
2013-09-13 15:45:00,267.1,267.14,266.66,266.85,8500.0,220.0534,220.0863,219.6909,219.8474,8500.0
2013-09-13 15:50:00,266.83,267.09,266.65,267.09,7600.0,219.8309,220.0451,219.6826,220.0451,7600.0
2013-09-13 15:55:00,267.07,267.29,266.91,267.22,13700.0,220.0287,220.2099,219.8968,220.1522,13700.0
2013-09-16 09:35:00,272.43,272.43,269.07,269.12,5700.0,224.4445,224.4445,221.6764,221.7176,5700.0
2013-09-16 09:40:00,269.16,270.4,269.16,270.4,300.0,221.7505,222.7721,221.7505,222.7721,300.0
2013-09-16 09:45:00,270.46,270.51,269.43,270.43,4400.0,222.8215,222.8627,221.973,222.7968,4400.0
2013-09-16 09:50:00,270.42,270.42,270.08,270.08,2600.0,222.7886,222.7886,222.5085,222.5085,2600.0
2013-09-16 09:55:00,270.19,270.61,270.17,270.56,1400.0,222.5991,222.9451,222.5826,222.9039,1400.0
2013-09-16 10:00:00,270.44,270.69,269.82,269.88,5000.0,222.8051,223.011,222.2943,222.3437,5000.0
2013-09-16 10:05:00,270.27,270.87,269.88,270.51,7100.0,222.665,223.1593,222.3437,222.8627,7100.0
2013-09-16 10:10:00,270.67,271.1,270.66,271.09,1900.0,222.9946,223.3488,222.9863,223.3406,1900.0
2013-09-16 10:15:00,270.98,270.98,270.79,270.79,400.0,223.2499,223.2499,223.0934,223.0934,400.0
2013-09-16 10:20:00,271.16,271.29,270.83,271.29,1200.0,223.3982,223.5053,223.1264,223.5053,1200.0
2013-09-16 10:25:00,271.29,271.38,270.89,270.89,7000.0,223.5053,223.5795,223.1758,223.1758,7000.0
2013-09-16 10:30:00,270.97,271.5,270.97,271.31,1700.0,223.2417,223.6784,223.2417,223.5218,1700.0
2013-09-16 10:35:00,271.15,271.42,271.02,271.2,2600.0,223.39,223.6124,223.2829,223.4312,2600.0
2013-09-16 10:40:00,271.33,271.33,270.75,270.75,3300.0,223.5383,223.5383,223.0605,223.0605,3300.0
2013-09-16 10:45:00,270.64,271.09,270.55,270.68,6300.0,222.9698,223.3406,222.8957,223.0028,6300.0
2013-09-16 10:50:00,270.75,271.07,270.74,270.9,2100.0,223.0605,223.3241,223.0522,223.184,2100.0
2013-09-16 10:55:00,270.9,271.03,270.14,270.33,4100.0,223.184,223.2911,222.5579,222.7144,4100.0
2013-09-16 11:00:00,270.34,270.85,270.13,270.81,25700.0,222.7227,223.1428,222.5497,223.1099,25700.0
2013-09-16 11:05:00,270.85,270.98,270.63,270.9,13300.0,223.1428,223.2499,222.9616,223.184,13300.0
2013-09-16 11:10:00,271.18,271.23,270.98,271.23,1900.0,223.4147,223.4559,223.2499,223.4559,1900.0
2013-09-16 11:15:00,271.02,271.54,271.01,271.54,3400.0,223.2829,223.7113,223.2747,223.7113,3400.0
2013-09-16 11:20:00,271.68,271.73,271.52,271.56,3200.0,223.8267,223.8678,223.6948,223.7278,3200.0
2013-09-16 11:25:00,271.74,271.92,271.74,271.92,400.0,223.8761,224.0244,223.8761,224.0244,400.0
2013-09-16 11:30:00,271.76,271.77,271.38,271.68,1300.0,223.8926,223.9008,223.5795,223.8267,1300.0
2013-09-16 11:35:00,271.68,271.68,271.68,271.68,0.0,223.8267,223.8267,223.8267,223.8267,0.0
2013-09-16 11:40:00,271.78,271.83,271.78,271.79,500.0,223.909,223.9502,223.909,223.9173,500.0
2013-09-16 11:45:00,271.79,271.79,271.77,271.77,400.0,223.9173,223.9173,223.9008,223.9008,400.0
2013-09-16 11:50:00,271.82,272.14,271.82,272.03,2400.0,223.942,224.2056,223.942,224.115,2400.0
2013-09-16 11:55:00,272.01,272.47,272.01,272.47,2400.0,224.0985,224.4775,224.0985,224.4775,2400.0
2013-09-16 12:00:00,272.3,272.3,271.88,271.88,2400.0,224.3374,224.3374,223.9914,223.9914,2400.0
2013-09-16 12:05:00,271.8,271.8,271.64,271.64,700.0,223.9255,223.9255,223.7937,223.7937,700.0
2013-09-16 12:10:00,271.69,271.85,271.65,271.82,1000.0,223.8349,223.9667,223.8019,223.942,1000.0
2013-09-16 12:15:00,271.96,272.17,271.96,272.17,600.0,224.0573,224.2303,224.0573,224.2303,600.0
2013-09-16 12:20:00,272.16,272.33,272.11,272.23,1400.0,224.2221,224.3622,224.1809,224.2798,1400.0
2013-09-16 12:25:00,272.12,272.16,272.12,272.16,200.0,224.1891,224.2221,224.1891,224.2221,200.0
2013-09-16 12:30:00,272.04,272.04,271.76,271.79,3900.0,224.1232,224.1232,223.8926,223.9173,3900.0
2013-09-16 12:35:00,271.9,271.9,271.86,271.86,700.0,224.0079,224.0079,223.9749,223.9749,700.0
2013-09-16 12:40:00,271.69,271.71,271.69,271.71,800.0,223.8349,223.8514,223.8349,223.8514,800.0
2013-09-16 12:45:00,271.71,271.71,271.67,271.7,500.0,223.8514,223.8514,223.8184,223.8431,500.0
2013-09-16 12:50:00,271.78,271.8,271.78,271.8,600.0,223.909,223.9255,223.909,223.9255,600.0
2013-09-16 12:55:00,271.81,271.81,271.46,271.5,1600.0,223.9338,223.9338,223.6454,223.6784,1600.0
2013-09-16 13:00:00,271.52,271.77,271.52,271.72,3000.0,223.6948,223.9008,223.6948,223.8596,3000.0
2013-09-16 13:05:00,271.58,271.58,271.58,271.58,100.0,223.7443,223.7443,223.7443,223.7443,100.0
2013-09-16 13:10:00,271.41,271.41,270.87,270.87,3800.0,223.6042,223.6042,223.1593,223.1593,3800.0
2013-09-16 13:15:00,270.93,271.1,270.81,270.9,1600.0,223.2088,223.3488,223.1099,223.184,1600.0
2013-09-16 13:20:00,271.05,271.05,270.94,271.0,2300.0,223.3076,223.3076,223.217,223.2664,2300.0
2013-09-16 13:25:00,271.0,271.0,270.77,270.77,4900.0,223.2664,223.2664,223.0769,223.0769,4900.0
2013-09-16 13:30:00,270.84,271.0,270.77,270.86,1700.0,223.1346,223.2664,223.0769,223.1511,1700.0
2013-09-16 13:35:00,270.86,270.86,270.49,270.6,4500.0,223.1511,223.1511,222.8463,222.9369,4500.0
2013-09-16 13:40:00,270.5,270.59,269.65,269.65,3200.0,222.8545,222.9286,222.1542,222.1542,3200.0
2013-09-16 13:45:00,270.09,270.31,270.09,270.2,1000.0,222.5167,222.698,222.5167,222.6073,1000.0
2013-09-16 13:50:00,270.08,270.44,270.08,270.44,2000.0,222.5085,222.8051,222.5085,222.8051,2000.0
2013-09-16 13:55:00,270.55,270.93,270.53,270.93,1500.0,222.8957,223.2088,222.8792,223.2088,1500.0
2013-09-16 14:00:00,270.89,271.0,270.86,270.99,3900.0,223.1758,223.2664,223.1511,223.2582,3900.0
2013-09-16 14:05:00,270.87,270.87,270.48,270.48,2600.0,223.1593,223.1593,222.838,222.838,2600.0
2013-09-16 14:10:00,270.71,270.75,270.57,270.72,3500.0,223.0275,223.0605,222.9122,223.0357,3500.0
2013-09-16 14:15:00,270.67,270.82,270.6,270.6,8000.0,222.9946,223.1181,222.9369,222.9369,8000.0
2013-09-16 14:20:00,270.5,270.64,270.39,270.64,1600.0,222.8545,222.9698,222.7639,222.9698,1600.0
2013-09-16 14:25:00,270.4,270.62,270.4,270.6,2300.0,222.7721,222.9534,222.7721,222.9369,2300.0
2013-09-16 14:30:00,270.43,270.67,270.21,270.21,4900.0,222.7968,222.9946,222.6156,222.6156,4900.0
2013-09-16 14:35:00,270.35,270.46,270.16,270.24,4400.0,222.7309,222.8215,222.5744,222.6403,4400.0
2013-09-16 14:40:00,270.25,270.43,270.25,270.43,1500.0,222.6485,222.7968,222.6485,222.7968,1500.0
2013-09-16 14:45:00,270.33,270.63,270.33,270.63,1300.0,222.7144,222.9616,222.7144,222.9616,1300.0
2013-09-16 14:50:00,270.7,270.75,270.63,270.75,2700.0,223.0193,223.0605,222.9616,223.0605,2700.0
2013-09-16 14:55:00,270.68,270.78,270.63,270.63,5200.0,223.0028,223.0852,222.9616,222.9616,5200.0
2013-09-16 15:00:00,270.52,270.67,270.44,270.67,1700.0,222.871,222.9946,222.8051,222.9946,1700.0
2013-09-16 15:05:00,270.72,270.8,270.63,270.75,7200.0,223.0357,223.1017,222.9616,223.0605,7200.0
2013-09-16 15:10:00,270.75,270.76,270.71,270.75,6200.0,223.0605,223.0687,223.0275,223.0605,6200.0
2013-09-16 15:15:00,270.69,270.71,270.49,270.65,4000.0,223.011,223.0275,222.8463,222.9781,4000.0
2013-09-16 15:20:00,270.64,270.74,270.36,270.4,4100.0,222.9698,223.0522,222.7392,222.7721,4100.0
2013-09-16 15:25:00,270.48,270.65,270.35,270.35,4500.0,222.838,222.9781,222.7309,222.7309,4500.0
2013-09-16 15:30:00,270.35,270.42,270.0,270.37,4600.0,222.7309,222.7886,222.4426,222.7474,4600.0
2013-09-16 15:35:00,270.37,270.45,270.0,270.24,4300.0,222.7474,222.8133,222.4426,222.6403,4300.0
2013-09-16 15:40:00,270.24,270.47,269.99,270.11,8100.0,222.6403,222.8298,222.4343,222.5332,8100.0
2013-09-16 15:45:00,270.1,270.34,269.91,270.04,7600.0,222.5249,222.7227,222.3684,222.4755,7600.0
2013-09-16 15:50:00,270.1,270.21,269.93,270.02,8500.0,222.5249,222.6156,222.3849,222.459,8500.0
2013-09-16 15:55:00,270.02,270.32,269.96,270.04,12600.0,222.459,222.7062,222.4096,222.4755,12600.0
2013-09-17 09:30:00,270.72,271.29,270.72,270.98,3100.0,223.0357,223.5053,223.0357,223.2499,3100.0
2013-09-17 09:35:00,270.96,271.72,270.96,271.02,3000.0,223.2335,223.8596,223.2335,223.2829,3000.0
2013-09-17 09:40:00,270.9,270.9,269.99,270.06,500.0,223.184,223.184,222.4343,222.492,500.0
2013-09-17 09:45:00,270.41,270.54,269.97,269.97,300.0,222.7803,222.8874,222.4178,222.4178,300.0
2013-09-17 09:50:00,269.91,270.42,269.91,270.37,1100.0,222.3684,222.7886,222.3684,222.7474,1100.0
2013-09-17 09:55:00,270.99,270.99,270.25,270.4,1900.0,223.2582,223.2582,222.6485,222.7721,1900.0
2013-09-17 10:00:00,270.6,271.05,270.57,270.66,2600.0,222.9369,223.3076,222.9122,222.9863,2600.0
2013-09-17 10:05:00,270.9,271.07,270.51,271.05,1800.0,223.184,223.3241,222.8627,223.3076,1800.0
2013-09-17 10:10:00,270.63,271.19,270.59,270.81,3000.0,222.9616,223.423,222.9286,223.1099,3000.0
2013-09-17 10:15:00,271.15,271.15,270.76,271.05,1100.0,223.39,223.39,223.0687,223.3076,1100.0
2013-09-17 10:20:00,271.1,271.1,270.86,270.93,600.0,223.3488,223.3488,223.1511,223.2088,600.0
2013-09-17 10:25:00,270.89,271.14,270.5,270.68,3600.0,223.1758,223.3818,222.8545,223.0028,3600.0
2013-09-17 10:30:00,270.51,270.75,270.49,270.5,4300.0,222.8627,223.0605,222.8463,222.8545,4300.0
2013-09-17 10:35:00,270.5,270.5,270.29,270.3,2600.0,222.8545,222.8545,222.6815,222.6897,2600.0
2013-09-17 10:40:00,270.25,270.49,270.02,270.02,1900.0,222.6485,222.8463,222.459,222.459,1900.0
2013-09-17 10:45:00,270.23,270.25,270.0,270.1,1900.0,222.6321,222.6485,222.4426,222.5249,1900.0
2013-09-17 10:50:00,270.04,270.14,269.9,270.07,2500.0,222.4755,222.5579,222.3602,222.5002,2500.0
2013-09-17 10:55:00,270.04,270.11,270.0,270.06,2300.0,222.4755,222.5332,222.4426,222.492,2300.0
2013-09-17 11:00:00,269.95,270.24,269.94,270.24,1900.0,222.4014,222.6403,222.3931,222.6403,1900.0
2013-09-17 11:05:00,270.25,270.25,270.12,270.21,3000.0,222.6485,222.6485,222.5414,222.6156,3000.0
2013-09-17 11:10:00,270.17,270.2,269.74,269.75,1300.0,222.5826,222.6073,222.2284,222.2366,1300.0
2013-09-17 11:15:00,269.7,269.73,269.59,269.59,700.0,222.1954,222.2201,222.1048,222.1048,700.0
2013-09-17 11:20:00,269.94,269.94,268.83,268.99,11700.0,222.3931,222.3931,221.4786,221.6105,11700.0
2013-09-17 11:25:00,269.0,269.01,268.75,268.75,7900.0,221.6187,221.6269,221.4127,221.4127,7900.0
2013-09-17 11:30:00,268.99,269.0,268.85,268.85,1500.0,221.6105,221.6187,221.4951,221.4951,1500.0
2013-09-17 11:35:00,268.83,268.95,268.39,268.58,15100.0,221.4786,221.5775,221.1161,221.2727,15100.0
2013-09-17 11:40:00,268.47,268.68,268.39,268.68,10000.0,221.1821,221.3551,221.1161,221.3551,10000.0
2013-09-17 11:45:00,268.76,269.0,268.61,268.97,14300.0,221.421,221.6187,221.2974,221.594,14300.0
2013-09-17 11:50:00,268.97,269.0,268.97,268.99,4800.0,221.594,221.6187,221.594,221.6105,4800.0
2013-09-17 11:55:00,269.0,269.0,268.9,269.0,4100.0,221.6187,221.6187,221.5363,221.6187,4100.0
2013-09-17 12:00:00,269.0,269.0,268.95,268.95,2900.0,221.6187,221.6187,221.5775,221.5775,2900.0
2013-09-17 12:05:00,269.0,269.0,268.98,268.99,12400.0,221.6187,221.6187,221.6022,221.6105,12400.0
2013-09-17 12:10:00,268.97,269.0,268.92,269.0,1300.0,221.594,221.6187,221.5528,221.6187,1300.0
2013-09-17 12:15:00,269.0,269.03,268.95,269.0,9100.0,221.6187,221.6434,221.5775,221.6187,9100.0
2013-09-17 12:20:00,269.0,269.0,268.99,269.0,3000.0,221.6187,221.6187,221.6105,221.6187,3000.0
2013-09-17 12:25:00,269.0,269.0,269.0,269.0,1000.0,221.6187,221.6187,221.6187,221.6187,1000.0
2013-09-17 12:30:00,269.0,269.0,268.99,269.0,4100.0,221.6187,221.6187,221.6105,221.6187,4100.0
2013-09-17 12:35:00,268.98,269.0,268.98,269.0,1400.0,221.6022,221.6187,221.6022,221.6187,1400.0
2013-09-17 12:40:00,269.0,269.25,268.96,269.0,4200.0,221.6187,221.8247,221.5857,221.6187,4200.0
2013-09-17 12:45:00,269.02,269.24,268.94,269.0,3500.0,221.6352,221.8164,221.5693,221.6187,3500.0
2013-09-17 12:50:00,269.0,269.23,268.98,269.0,3300.0,221.6187,221.8082,221.6022,221.6187,3300.0
2013-09-17 12:55:00,269.0,269.18,268.98,269.0,5000.0,221.6187,221.767,221.6022,221.6187,5000.0
2013-09-17 13:00:00,269.02,269.07,268.93,269.0,7800.0,221.6352,221.6764,221.561,221.6187,7800.0
2013-09-17 13:05:00,268.97,268.99,268.85,268.85,1500.0,221.594,221.6105,221.4951,221.4951,1500.0
2013-09-17 13:10:00,268.97,269.02,268.96,269.0,2100.0,221.594,221.6352,221.5857,221.6187,2100.0
2013-09-17 13:15:00,269.0,269.04,268.9,268.94,1500.0,221.6187,221.6517,221.5363,221.5693,1500.0
2013-09-17 13:20:00,269.03,269.06,269.0,269.06,2100.0,221.6434,221.6681,221.6187,221.6681,2100.0
2013-09-17 13:25:00,269.0,269.05,268.99,269.0,700.0,221.6187,221.6599,221.6105,221.6187,700.0
2013-09-17 13:30:00,269.05,269.06,268.99,269.0,3400.0,221.6599,221.6681,221.6105,221.6187,3400.0
2013-09-17 13:35:00,269.05,269.05,268.93,268.93,2100.0,221.6599,221.6599,221.561,221.561,2100.0
2013-09-17 13:40:00,268.99,269.05,268.96,268.96,3300.0,221.6105,221.6599,221.5857,221.5857,3300.0
2013-09-17 13:45:00,268.91,269.0,268.79,269.0,1700.0,221.5446,221.6187,221.4457,221.6187,1700.0
2013-09-17 13:50:00,269.0,269.04,268.79,269.04,700.0,221.6187,221.6517,221.4457,221.6517,700.0
2013-09-17 13:55:00,269.05,269.05,268.99,269.0,900.0,221.6599,221.6599,221.6105,221.6187,900.0
2013-09-17 14:00:00,269.0,269.05,268.85,269.0,4700.0,221.6187,221.6599,221.4951,221.6187,4700.0
2013-09-17 14:05:00,268.94,269.04,268.84,268.94,900.0,221.5693,221.6517,221.4869,221.5693,900.0
2013-09-17 14:10:00,268.84,269.04,268.84,268.94,3600.0,221.4869,221.6517,221.4869,221.5693,3600.0
2013-09-17 14:15:00,269.02,269.02,268.9,268.9,700.0,221.6352,221.6352,221.5363,221.5363,700.0
2013-09-17 14:20:00,268.95,269.04,268.88,268.88,4600.0,221.5775,221.6517,221.5198,221.5198,4600.0
2013-09-17 14:25:00,269.03,269.19,268.88,268.88,3100.0,221.6434,221.7752,221.5198,221.5198,3100.0
2013-09-17 14:30:00,268.91,269.04,268.85,269.0,1200.0,221.5446,221.6517,221.4951,221.6187,1200.0
2013-09-17 14:35:00,269.0,269.04,268.95,268.95,1700.0,221.6187,221.6517,221.5775,221.5775,1700.0
2013-09-17 14:40:00,269.0,269.11,268.94,268.94,4800.0,221.6187,221.7093,221.5693,221.5693,4800.0
2013-09-17 14:45:00,268.92,269.0,268.85,268.91,2000.0,221.5528,221.6187,221.4951,221.5446,2000.0
2013-09-17 14:50:00,268.91,269.03,268.88,268.88,1500.0,221.5446,221.6434,221.5198,221.5198,1500.0
2013-09-17 14:55:00,268.98,268.98,268.85,268.97,600.0,221.6022,221.6022,221.4951,221.594,600.0
2013-09-17 15:00:00,268.86,269.02,268.85,268.99,2800.0,221.5034,221.6352,221.4951,221.6105,2800.0
2013-09-17 15:05:00,268.89,269.05,268.8,268.99,5800.0,221.5281,221.6599,221.4539,221.6105,5800.0
2013-09-17 15:10:00,268.9,269.02,268.87,268.92,2800.0,221.5363,221.6352,221.5116,221.5528,2800.0
2013-09-17 15:15:00,268.95,269.03,268.93,268.98,3400.0,221.5775,221.6434,221.561,221.6022,3400.0
2013-09-17 15:20:00,269.0,269.03,268.94,269.02,4700.0,221.6187,221.6434,221.5693,221.6352,4700.0
2013-09-17 15:25:00,269.0,269.01,268.9,268.95,3400.0,221.6187,221.6269,221.5363,221.5775,3400.0
2013-09-17 15:30:00,269.02,269.03,268.85,269.0,7100.0,221.6352,221.6434,221.4951,221.6187,7100.0
2013-09-17 15:35:00,268.94,269.02,268.83,268.91,5800.0,221.5693,221.6352,221.4786,221.5446,5800.0
2013-09-17 15:40:00,269.01,269.02,268.94,269.0,7000.0,221.6269,221.6352,221.5693,221.6187,7000.0
2013-09-17 15:45:00,269.04,269.07,268.91,268.97,9400.0,221.6517,221.6764,221.5446,221.594,9400.0
2013-09-17 15:50:00,268.97,269.02,268.94,268.99,7500.0,221.594,221.6352,221.5693,221.6105,7500.0
2013-09-17 15:55:00,268.97,269.37,268.88,269.29,14500.0,221.594,221.9235,221.5198,221.8576,14500.0
2013-09-18 09:30:00,269.53,269.76,269.53,269.76,1700.0,222.0553,222.2448,222.0553,222.2448,1700.0
2013-09-18 09:35:00,268.92,268.92,268.92,268.92,100.0,221.5528,221.5528,221.5528,221.5528,100.0
2013-09-18 09:40:00,269.94,270.18,269.94,270.18,900.0,222.3931,222.5909,222.3931,222.5909,900.0
2013-09-18 09:45:00,270.18,270.18,270.18,270.18,0.0,222.5909,222.5909,222.5909,222.5909,0.0
2013-09-18 09:50:00,270.57,271.26,270.46,271.24,1300.0,222.9122,223.4806,222.8215,223.4642,1300.0
2013-09-18 09:55:00,270.68,271.19,270.68,270.78,5300.0,223.0028,223.423,223.0028,223.0852,5300.0
2013-09-18 10:00:00,270.82,270.91,270.5,270.63,7600.0,223.1181,223.1923,222.8545,222.9616,7600.0
2013-09-18 10:05:00,270.63,271.46,270.57,271.06,6800.0,222.9616,223.6454,222.9122,223.3159,6800.0
2013-09-18 10:10:00,271.26,271.49,271.26,271.49,1200.0,223.4806,223.6701,223.4806,223.6701,1200.0
2013-09-18 10:15:00,271.26,271.5,271.2,271.23,1400.0,223.4806,223.6784,223.4312,223.4559,1400.0
2013-09-18 10:20:00,271.3,271.3,270.79,270.84,1800.0,223.5136,223.5136,223.0934,223.1346,1800.0
2013-09-18 10:25:00,270.83,270.83,270.71,270.72,700.0,223.1264,223.1264,223.0275,223.0357,700.0
2013-09-18 10:30:00,270.57,270.64,270.38,270.64,2100.0,222.9122,222.9698,222.7556,222.9698,2100.0
2013-09-18 10:35:00,270.43,270.9,270.43,270.7,700.0,222.7968,223.184,222.7968,223.0193,700.0
2013-09-18 10:40:00,270.94,271.16,270.78,270.78,800.0,223.217,223.3982,223.0852,223.0852,800.0
2013-09-18 10:45:00,270.72,270.88,270.53,270.56,1500.0,223.0357,223.1676,222.8792,222.9039,1500.0
2013-09-18 10:50:00,270.58,270.6,270.49,270.58,1200.0,222.9204,222.9369,222.8463,222.9204,1200.0
2013-09-18 10:55:00,270.55,270.6,270.52,270.55,1700.0,222.8957,222.9369,222.871,222.8957,1700.0
2013-09-18 11:00:00,270.57,270.57,270.25,270.31,800.0,222.9122,222.9122,222.6485,222.698,800.0
2013-09-18 11:05:00,270.31,270.31,270.31,270.31,0.0,222.698,222.698,222.698,222.698,0.0
2013-09-18 11:10:00,270.38,270.54,270.38,270.53,800.0,222.7556,222.8874,222.7556,222.8792,800.0
2013-09-18 11:15:00,270.53,270.55,270.42,270.53,500.0,222.8792,222.8957,222.7886,222.8792,500.0
2013-09-18 11:20:00,270.54,270.65,270.47,270.65,900.0,222.8874,222.9781,222.8298,222.9781,900.0
2013-09-18 11:25:00,270.54,270.54,270.22,270.22,2000.0,222.8874,222.8874,222.6238,222.6238,2000.0
2013-09-18 11:30:00,270.24,270.32,270.24,270.32,500.0,222.6403,222.7062,222.6403,222.7062,500.0
2013-09-18 11:35:00,270.36,270.75,270.36,270.54,2000.0,222.7392,223.0605,222.7392,222.8874,2000.0
2013-09-18 11:40:00,270.52,270.68,270.39,270.68,2800.0,222.871,223.0028,222.7639,223.0028,2800.0
2013-09-18 11:45:00,270.62,271.03,270.5,270.64,3500.0,222.9534,223.2911,222.8545,222.9698,3500.0
2013-09-18 11:50:00,270.67,270.67,270.39,270.44,2000.0,222.9946,222.9946,222.7639,222.8051,2000.0
2013-09-18 11:55:00,270.42,270.42,270.15,270.34,900.0,222.7886,222.7886,222.5661,222.7227,900.0
2013-09-18 12:00:00,270.13,270.13,270.0,270.0,3200.0,222.5497,222.5497,222.4426,222.4426,3200.0
2013-09-18 12:05:00,270.11,270.17,269.97,270.17,400.0,222.5332,222.5826,222.4178,222.5826,400.0
2013-09-18 12:10:00,270.27,270.27,270.25,270.25,200.0,222.665,222.665,222.6485,222.6485,200.0
2013-09-18 12:15:00,270.26,270.32,270.12,270.12,1000.0,222.6568,222.7062,222.5414,222.5414,1000.0
2013-09-18 12:20:00,270.18,270.39,270.05,270.35,1100.0,222.5909,222.7639,222.4838,222.7309,1100.0
2013-09-18 12:25:00,270.33,270.33,270.08,270.08,2200.0,222.7144,222.7144,222.5085,222.5085,2200.0
2013-09-18 12:30:00,270.2,270.2,270.04,270.16,1900.0,222.6073,222.6073,222.4755,222.5744,1900.0
2013-09-18 12:35:00,270.14,270.28,270.12,270.12,900.0,222.5579,222.6732,222.5414,222.5414,900.0
2013-09-18 12:40:00,270.22,270.52,270.22,270.52,1200.0,222.6238,222.871,222.6238,222.871,1200.0
2013-09-18 12:45:00,270.57,270.73,270.43,270.5,1300.0,222.9122,223.044,222.7968,222.8545,1300.0
2013-09-18 12:50:00,270.67,270.67,270.26,270.49,5800.0,222.9946,222.9946,222.6568,222.8463,5800.0
2013-09-18 12:55:00,270.74,270.97,270.58,270.58,5900.0,223.0522,223.2417,222.9204,222.9204,5900.0
2013-09-18 13:00:00,270.56,270.69,270.56,270.69,1500.0,222.9039,223.011,222.9039,223.011,1500.0
2013-09-18 13:05:00,270.68,270.69,270.57,270.57,2600.0,223.0028,223.011,222.9122,222.9122,2600.0
2013-09-18 13:10:00,270.53,270.57,270.47,270.49,800.0,222.8792,222.9122,222.8298,222.8463,800.0
2013-09-18 13:15:00,270.49,270.79,270.49,270.69,1900.0,222.8463,223.0934,222.8463,223.011,1900.0
2013-09-18 13:20:00,270.49,270.49,270.26,270.45,2600.0,222.8463,222.8463,222.6568,222.8133,2600.0
2013-09-18 13:25:00,270.53,270.72,270.35,270.72,1000.0,222.8792,223.0357,222.7309,223.0357,1000.0
2013-09-18 13:30:00,270.69,270.85,270.69,270.81,300.0,223.011,223.1428,223.011,223.1099,300.0
2013-09-18 13:35:00,270.94,270.97,270.53,270.53,1900.0,223.217,223.2417,222.8792,222.8792,1900.0
2013-09-18 13:40:00,270.59,270.65,270.5,270.65,900.0,222.9286,222.9781,222.8545,222.9781,900.0
2013-09-18 13:45:00,270.65,270.66,270.52,270.52,3600.0,222.9781,222.9863,222.871,222.871,3600.0
2013-09-18 13:50:00,270.64,270.65,270.58,270.63,1000.0,222.9698,222.9781,222.9204,222.9616,1000.0
2013-09-18 13:55:00,270.86,271.03,270.72,270.96,700.0,223.1511,223.2911,223.0357,223.2335,700.0
2013-09-18 14:00:00,271.14,272.61,271.0,272.16,8800.0,223.3818,224.5928,223.2664,224.2221,8800.0
2013-09-18 14:05:00,272.49,272.72,272.11,272.34,4200.0,224.494,224.6835,224.1809,224.3704,4200.0
2013-09-18 14:10:00,272.51,272.55,272.04,272.4,12200.0,224.5105,224.5434,224.1232,224.4198,12200.0
2013-09-18 14:15:00,272.52,272.53,272.14,272.42,15100.0,224.5187,224.5269,224.2056,224.4363,15100.0
2013-09-18 14:20:00,272.25,272.54,272.08,272.18,10300.0,224.2963,224.5352,224.1562,224.2386,10300.0
2013-09-18 14:25:00,272.26,272.26,271.99,272.2,2600.0,224.3045,224.3045,224.082,224.2551,2600.0
2013-09-18 14:30:00,272.1,272.25,271.9,272.03,7800.0,224.1727,224.2963,224.0079,224.115,7800.0
2013-09-18 14:35:00,272.02,272.02,271.95,272.0,2400.0,224.1068,224.1068,224.0491,224.0903,2400.0
2013-09-18 14:40:00,272.0,272.15,271.92,271.99,5400.0,224.0903,224.2139,224.0244,224.082,5400.0
2013-09-18 14:45:00,271.96,272.05,271.71,272.01,6600.0,224.0573,224.1315,223.8514,224.0985,6600.0
2013-09-18 14:50:00,272.0,272.16,271.89,272.0,3700.0,224.0903,224.2221,223.9997,224.0903,3700.0
2013-09-18 14:55:00,272.0,272.17,271.96,272.13,9000.0,224.0903,224.2303,224.0573,224.1974,9000.0
2013-09-18 15:00:00,272.16,272.86,272.08,272.83,2700.0,224.2221,224.7988,224.1562,224.7741,2700.0
2013-09-18 15:05:00,272.73,272.9,272.53,272.85,1300.0,224.6917,224.8318,224.5269,224.7906,1300.0
2013-09-18 15:10:00,273.0,273.1,272.77,272.82,2900.0,224.9141,224.9965,224.7247,224.7659,2900.0
2013-09-18 15:15:00,272.96,273.13,272.82,272.85,3900.0,224.8812,225.0212,224.7659,224.7906,3900.0
2013-09-18 15:20:00,272.78,273.09,272.74,273.08,1800.0,224.7329,224.9883,224.6999,224.9801,1800.0
2013-09-18 15:25:00,273.2,273.43,273.04,273.16,6800.0,225.0789,225.2684,224.9471,225.046,6800.0
2013-09-18 15:30:00,273.32,273.7,273.29,273.68,4200.0,225.1778,225.4909,225.1531,225.4744,4200.0
2013-09-18 15:35:00,273.67,273.75,273.54,273.67,5200.0,225.4661,225.532,225.359,225.4661,5200.0
2013-09-18 15:40:00,273.73,273.97,273.52,273.61,3400.0,225.5156,225.7133,225.3426,225.4167,3400.0
2013-09-18 15:45:00,273.43,273.97,273.4,273.72,5800.0,225.2684,225.7133,225.2437,225.5073,5800.0
2013-09-18 15:50:00,273.73,273.77,273.32,273.42,7900.0,225.5156,225.5485,225.1778,225.2602,7900.0
2013-09-18 15:55:00,273.4,273.95,273.37,273.81,21800.0,225.2437,225.6968,225.219,225.5815,21800.0
2013-09-19 09:30:00,273.93,274.15,272.93,273.03,4600.0,225.6803,225.8616,224.8565,224.9389,4600.0
2013-09-19 09:35:00,273.64,274.38,273.59,273.66,3500.0,225.4414,226.0511,225.4002,225.4579,3500.0
2013-09-19 09:40:00,273.85,274.28,273.7,273.7,900.0,225.6144,225.9687,225.4909,225.4909,900.0
2013-09-19 09:45:00,273.7,274.41,273.7,273.86,3000.0,225.4909,226.0758,225.4909,225.6227,3000.0
2013-09-19 09:50:00,273.86,274.51,273.86,274.51,1300.0,225.6227,226.1582,225.6227,226.1582,1300.0
2013-09-19 09:55:00,274.49,275.14,274.34,274.76,7000.0,226.1417,226.6772,226.0181,226.3641,7000.0
2013-09-19 10:00:00,274.97,275.8,274.97,275.74,5100.0,226.5372,227.221,226.5372,227.1715,5100.0
2013-09-19 10:05:00,275.74,276.12,275.59,275.6,3500.0,227.1715,227.4846,227.0479,227.0562,3500.0
2013-09-19 10:10:00,275.75,276.24,275.56,275.61,4400.0,227.1798,227.5835,227.0232,227.0644,4400.0
2013-09-19 10:15:00,275.76,275.8,275.6,275.79,600.0,227.188,227.221,227.0562,227.2127,600.0
2013-09-19 10:20:00,275.47,276.37,275.47,276.27,3200.0,226.9491,227.6906,226.9491,227.6082,3200.0
2013-09-19 10:25:00,276.13,276.38,275.99,275.99,3700.0,227.4928,227.6988,227.3775,227.3775,3700.0
2013-09-19 10:30:00,275.4,275.45,275.05,275.05,800.0,226.8914,226.9326,226.6031,226.6031,800.0
2013-09-19 10:35:00,275.08,275.3,274.81,275.3,2300.0,226.6278,226.809,226.4053,226.809,2300.0
2013-09-19 10:40:00,275.43,275.65,275.26,275.26,800.0,226.9161,227.0974,226.7761,226.7761,800.0
2013-09-19 10:45:00,275.34,275.34,275.03,275.03,1200.0,226.842,226.842,226.5866,226.5866,1200.0
2013-09-19 10:50:00,274.99,274.99,274.64,274.64,200.0,226.5536,226.5536,226.2653,226.2653,200.0
2013-09-19 10:55:00,274.56,274.69,274.54,274.55,500.0,226.1994,226.3065,226.1829,226.1911,500.0
2013-09-19 11:00:00,274.5,274.64,274.35,274.5,10900.0,226.1499,226.2653,226.0264,226.1499,10900.0
2013-09-19 11:05:00,274.62,275.01,274.52,274.77,3900.0,226.2488,226.5701,226.1664,226.3724,3900.0
2013-09-19 11:10:00,274.55,274.65,274.35,274.64,2700.0,226.1911,226.2735,226.0264,226.2653,2700.0
2013-09-19 11:15:00,274.69,274.69,274.53,274.53,1500.0,226.3065,226.3065,226.1747,226.1747,1500.0
2013-09-19 11:20:00,274.5,274.63,274.36,274.36,1300.0,226.1499,226.257,226.0346,226.0346,1300.0
2013-09-19 11:25:00,274.4,274.61,274.29,274.61,2100.0,226.0676,226.2406,225.9769,226.2406,2100.0
2013-09-19 11:30:00,274.75,274.9,274.28,274.41,3300.0,226.3559,226.4795,225.9687,226.0758,3300.0
2013-09-19 11:35:00,274.41,274.41,274.41,274.41,0.0,226.0758,226.0758,226.0758,226.0758,0.0
2013-09-19 11:40:00,274.62,274.78,274.32,274.34,2100.0,226.2488,226.3806,226.0016,226.0181,2100.0
2013-09-19 11:45:00,274.45,274.68,274.31,274.57,11300.0,226.1087,226.2982,225.9934,226.2076,11300.0
2013-09-19 11:50:00,274.52,274.87,274.43,274.65,10400.0,226.1664,226.4548,226.0923,226.2735,10400.0
2013-09-19 11:55:00,274.68,274.69,274.47,274.55,1900.0,226.2982,226.3065,226.1252,226.1911,1900.0
2013-09-19 12:00:00,274.6,274.91,274.6,274.79,10000.0,226.2323,226.4877,226.2323,226.3889,10000.0
2013-09-19 12:05:00,274.8,275.13,274.77,274.99,4300.0,226.3971,226.669,226.3724,226.5536,4300.0
2013-09-19 12:10:00,274.84,275.03,274.84,275.03,600.0,226.4301,226.5866,226.4301,226.5866,600.0
2013-09-19 12:15:00,274.85,274.9,274.68,274.75,2300.0,226.4383,226.4795,226.2982,226.3559,2300.0
2013-09-19 12:20:00,274.75,274.81,274.72,274.72,500.0,226.3559,226.4053,226.3312,226.3312,500.0
2013-09-19 12:25:00,274.92,274.95,274.73,274.95,1300.0,226.496,226.5207,226.3394,226.5207,1300.0
2013-09-19 12:30:00,274.98,275.05,274.79,274.92,2900.0,226.5454,226.6031,226.3889,226.496,2900.0
2013-09-19 12:35:00,274.94,275.08,274.78,274.78,5100.0,226.5124,226.6278,226.3806,226.3806,5100.0
2013-09-19 12:40:00,274.79,274.85,274.68,274.68,1400.0,226.3889,226.4383,226.2982,226.2982,1400.0
2013-09-19 12:45:00,274.75,274.82,274.68,274.72,1200.0,226.3559,226.4136,226.2982,226.3312,1200.0
2013-09-19 12:50:00,274.59,274.72,274.59,274.67,900.0,226.2241,226.3312,226.2241,226.29,900.0
2013-09-19 12:55:00,274.65,274.65,274.55,274.55,600.0,226.2735,226.2735,226.1911,226.1911,600.0
2013-09-19 13:00:00,274.63,274.81,274.01,274.01,6600.0,226.257,226.4053,225.7462,225.7462,6600.0
2013-09-19 13:05:00,274.19,274.19,273.98,273.99,900.0,225.8945,225.8945,225.7215,225.7298,900.0
2013-09-19 13:10:00,273.96,274.26,273.77,274.26,2900.0,225.7051,225.9522,225.5485,225.9522,2900.0
2013-09-19 13:15:00,274.31,274.31,274.15,274.15,300.0,225.9934,225.9934,225.8616,225.8616,300.0
2013-09-19 13:20:00,274.32,274.32,274.18,274.27,700.0,226.0016,226.0016,225.8863,225.9605,700.0
2013-09-19 13:25:00,274.25,274.68,274.18,274.39,1900.0,225.944,226.2982,225.8863,226.0593,1900.0
2013-09-19 13:30:00,274.32,274.49,274.32,274.49,300.0,226.0016,226.1417,226.0016,226.1417,300.0
2013-09-19 13:35:00,274.3,274.51,274.3,274.51,800.0,225.9852,226.1582,225.9852,226.1582,800.0
2013-09-19 13:40:00,274.53,274.67,274.46,274.5,5500.0,226.1747,226.29,226.117,226.1499,5500.0
2013-09-19 13:45:00,274.5,274.59,274.34,274.34,4400.0,226.1499,226.2241,226.0181,226.0181,4400.0
2013-09-19 13:50:00,274.5,274.5,274.45,274.45,200.0,226.1499,226.1499,226.1087,226.1087,200.0
2013-09-19 13:55:00,274.38,274.65,274.38,274.5,1800.0,226.0511,226.2735,226.0511,226.1499,1800.0
2013-09-19 14:00:00,274.46,274.65,274.33,274.33,2500.0,226.117,226.2735,226.0099,226.0099,2500.0
2013-09-19 14:05:00,274.38,274.56,274.29,274.46,1400.0,226.0511,226.1994,225.9769,226.117,1400.0
2013-09-19 14:10:00,274.7,274.71,274.24,274.37,6200.0,226.3147,226.323,225.9357,226.0428,6200.0
2013-09-19 14:15:00,274.4,274.54,274.3,274.3,2900.0,226.0676,226.1829,225.9852,225.9852,2900.0
2013-09-19 14:20:00,274.27,274.38,274.21,274.21,2100.0,225.9605,226.0511,225.911,225.911,2100.0
2013-09-19 14:25:00,274.22,274.44,273.98,274.44,4200.0,225.9193,226.1005,225.7215,226.1005,4200.0
2013-09-19 14:30:00,274.44,274.53,274.18,274.53,3900.0,226.1005,226.1747,225.8863,226.1747,3900.0
2013-09-19 14:35:00,274.5,274.61,274.42,274.5,2600.0,226.1499,226.2406,226.084,226.1499,2600.0
2013-09-19 14:40:00,274.5,274.5,274.31,274.31,2400.0,226.1499,226.1499,225.9934,225.9934,2400.0
2013-09-19 14:45:00,274.32,274.55,274.26,274.55,2300.0,226.0016,226.1911,225.9522,226.1911,2300.0
2013-09-19 14:50:00,274.31,274.34,274.31,274.34,600.0,225.9934,226.0181,225.9934,226.0181,600.0
2013-09-19 14:55:00,274.5,274.53,274.3,274.47,3600.0,226.1499,226.1747,225.9852,226.1252,3600.0
2013-09-19 15:00:00,274.44,274.52,274.35,274.5,3300.0,226.1005,226.1664,226.0264,226.1499,3300.0
2013-09-19 15:05:00,274.42,274.54,274.24,274.26,2700.0,226.084,226.1829,225.9357,225.9522,2700.0
2013-09-19 15:10:00,274.22,274.49,274.08,274.49,3800.0,225.9193,226.1417,225.8039,226.1417,3800.0
2013-09-19 15:15:00,274.5,274.72,274.44,274.44,10200.0,226.1499,226.3312,226.1005,226.1005,10200.0
2013-09-19 15:20:00,274.39,274.54,274.34,274.34,8400.0,226.0593,226.1829,226.0181,226.0181,8400.0
2013-09-19 15:25:00,274.31,274.43,274.04,274.17,4200.0,225.9934,226.0923,225.771,225.8781,4200.0
2013-09-19 15:30:00,274.13,274.13,273.8,273.85,8800.0,225.8451,225.8451,225.5732,225.6144,8800.0
2013-09-19 15:35:00,274.02,274.03,273.83,273.83,3800.0,225.7545,225.7627,225.598,225.598,3800.0
2013-09-19 15:40:00,273.91,274.05,273.75,274.05,10600.0,225.6639,225.7792,225.532,225.7792,10600.0
2013-09-19 15:45:00,274.05,274.05,273.6,273.8,16200.0,225.7792,225.7792,225.4085,225.5732,16200.0
2013-09-19 15:50:00,273.81,274.0,273.69,273.84,9300.0,225.5815,225.738,225.4826,225.6062,9300.0
2013-09-19 15:55:00,273.85,274.01,273.5,273.59,27500.0,225.6144,225.7462,225.3261,225.4002,27500.0
2013-09-20 09:30:00,272.93,273.33,272.93,273.33,63300.0,224.8565,225.186,224.8565,225.186,63300.0
2013-09-20 09:35:00,273.88,274.38,273.54,273.67,900.0,225.6391,226.0511,225.359,225.4661,900.0
2013-09-20 09:40:00,273.68,274.11,273.68,274.11,400.0,225.4744,225.8286,225.4744,225.8286,400.0
2013-09-20 09:45:00,274.07,274.14,273.75,274.14,1000.0,225.7957,225.8533,225.532,225.8533,1000.0
2013-09-20 09:50:00,274.17,274.7,274.17,274.7,500.0,225.8781,226.3147,225.8781,226.3147,500.0
2013-09-20 09:55:00,275.21,275.22,274.76,274.81,1100.0,226.7349,226.7431,226.3641,226.4053,1100.0
2013-09-20 10:00:00,274.79,274.81,274.54,274.6,2400.0,226.3889,226.4053,226.1829,226.2323,2400.0
2013-09-20 10:05:00,274.09,274.23,274.06,274.23,600.0,225.8122,225.9275,225.7874,225.9275,600.0
2013-09-20 10:10:00,274.1,274.43,273.78,274.07,15400.0,225.8204,226.0923,225.5568,225.7957,15400.0
2013-09-20 10:15:00,274.32,274.39,274.15,274.23,900.0,226.0016,226.0593,225.8616,225.9275,900.0
2013-09-20 10:20:00,274.54,274.54,274.09,274.09,1100.0,226.1829,226.1829,225.8122,225.8122,1100.0
2013-09-20 10:25:00,274.19,274.65,274.12,274.61,2500.0,225.8945,226.2735,225.8369,226.2406,2500.0
2013-09-20 10:30:00,274.17,274.58,274.17,274.46,800.0,225.8781,226.2158,225.8781,226.117,800.0
2013-09-20 10:35:00,274.45,274.61,274.31,274.31,2600.0,226.1087,226.2406,225.9934,225.9934,2600.0
2013-09-20 10:40:00,274.34,274.42,274.27,274.31,1000.0,226.0181,226.084,225.9605,225.9934,1000.0
2013-09-20 10:45:00,274.31,274.92,274.27,274.57,2300.0,225.9934,226.496,225.9605,226.2076,2300.0
2013-09-20 10:50:00,274.84,274.92,274.58,274.58,1400.0,226.4301,226.496,226.2158,226.2158,1400.0
2013-09-20 10:55:00,274.58,274.6,274.23,274.39,6800.0,226.2158,226.2323,225.9275,226.0593,6800.0
2013-09-20 11:00:00,274.6,274.71,274.56,274.56,1600.0,226.2323,226.323,226.1994,226.1994,1600.0
2013-09-20 11:05:00,274.5,274.77,274.39,274.39,2200.0,226.1499,226.3724,226.0593,226.0593,2200.0
2013-09-20 11:10:00,274.48,274.48,274.1,274.33,1900.0,226.1335,226.1335,225.8204,226.0099,1900.0
2013-09-20 11:15:00,274.03,274.14,273.76,273.91,3100.0,225.7627,225.8533,225.5403,225.6639,3100.0
2013-09-20 11:20:00,273.91,274.0,273.08,273.1,6200.0,225.6639,225.738,224.9801,224.9965,6200.0
2013-09-20 11:25:00,273.12,273.6,273.12,273.36,6100.0,225.013,225.4085,225.013,225.2107,6100.0
2013-09-20 11:30:00,273.36,273.39,273.0,273.23,3300.0,225.2107,225.2355,224.9141,225.1036,3300.0
2013-09-20 11:35:00,273.0,273.21,273.0,273.07,2400.0,224.9141,225.0872,224.9141,224.9718,2400.0
2013-09-20 11:40:00,273.09,273.21,272.97,273.02,2100.0,224.9883,225.0872,224.8894,224.9306,2100.0
2013-09-20 11:45:00,273.02,273.16,272.94,273.04,2400.0,224.9306,225.046,224.8647,224.9471,2400.0
2013-09-20 11:50:00,272.99,273.39,272.89,273.13,3200.0,224.9059,225.2355,224.8235,225.0212,3200.0
2013-09-20 11:55:00,272.93,273.19,272.79,272.87,2800.0,224.8565,225.0707,224.7411,224.807,2800.0
2013-09-20 12:00:00,272.79,272.9,272.78,272.78,1400.0,224.7411,224.8318,224.7329,224.7329,1400.0
2013-09-20 12:05:00,272.78,273.11,272.78,273.11,2000.0,224.7329,225.0048,224.7329,225.0048,2000.0
2013-09-20 12:10:00,273.18,273.18,272.98,272.98,7600.0,225.0624,225.0624,224.8977,224.8977,7600.0
2013-09-20 12:15:00,273.09,273.09,272.97,273.0,1200.0,224.9883,224.9883,224.8894,224.9141,1200.0
2013-09-20 12:20:00,272.92,273.11,272.51,272.77,2500.0,224.8482,225.0048,224.5105,224.7247,2500.0
2013-09-20 12:25:00,272.53,272.86,272.52,272.72,1800.0,224.5269,224.7988,224.5187,224.6835,1800.0
2013-09-20 12:30:00,272.83,272.83,272.31,272.51,2500.0,224.7741,224.7741,224.3457,224.5105,2500.0
2013-09-20 12:35:00,272.53,272.63,272.48,272.63,600.0,224.5269,224.6093,224.4857,224.6093,600.0
2013-09-20 12:40:00,272.6,272.71,272.57,272.62,800.0,224.5846,224.6752,224.5599,224.6011,800.0
2013-09-20 12:45:00,272.76,272.83,272.64,272.73,1300.0,224.7164,224.7741,224.6176,224.6917,1300.0
2013-09-20 12:50:00,272.68,272.88,272.68,272.88,200.0,224.6505,224.8153,224.6505,224.8153,200.0
2013-09-20 12:55:00,272.81,272.81,272.6,272.63,1100.0,224.7576,224.7576,224.5846,224.6093,1100.0
2013-09-20 13:00:00,272.73,272.73,272.61,272.62,800.0,224.6917,224.6917,224.5928,224.6011,800.0
2013-09-20 13:05:00,272.81,272.81,272.31,272.35,4600.0,224.7576,224.7576,224.3457,224.3786,4600.0
2013-09-20 13:10:00,272.34,272.34,272.25,272.28,1900.0,224.3704,224.3704,224.2963,224.321,1900.0
2013-09-20 13:15:00,272.15,272.31,272.13,272.2,1500.0,224.2139,224.3457,224.1974,224.2551,1500.0
2013-09-20 13:20:00,272.25,272.41,272.22,272.22,3200.0,224.2963,224.4281,224.2715,224.2715,3200.0
2013-09-20 13:25:00,272.17,272.24,271.96,272.07,2300.0,224.2303,224.288,224.0573,224.148,2300.0
2013-09-20 13:30:00,271.94,272.11,271.94,272.06,600.0,224.0409,224.1809,224.0409,224.1397,600.0
2013-09-20 13:35:00,272.21,272.21,272.03,272.08,1600.0,224.2633,224.2633,224.115,224.1562,1600.0
2013-09-20 13:40:00,272.1,272.13,272.03,272.13,3000.0,224.1727,224.1974,224.115,224.1974,3000.0
2013-09-20 13:45:00,272.16,272.25,272.13,272.25,800.0,224.2221,224.2963,224.1974,224.2963,800.0
2013-09-20 13:50:00,272.15,272.36,272.12,272.16,1800.0,224.2139,224.3869,224.1891,224.2221,1800.0
2013-09-20 13:55:00,272.13,272.33,271.63,271.7,2600.0,224.1974,224.3622,223.7855,223.8431,2600.0
2013-09-20 14:00:00,271.8,271.8,271.57,271.58,1000.0,223.9255,223.9255,223.736,223.7443,1000.0
2013-09-20 14:05:00,271.65,271.76,271.56,271.59,1100.0,223.8019,223.8926,223.7278,223.7525,1100.0
2013-09-20 14:10:00,271.51,271.63,271.41,271.47,3700.0,223.6866,223.7855,223.6042,223.6536,3700.0
2013-09-20 14:15:00,271.55,271.59,271.45,271.59,2400.0,223.7195,223.7525,223.6372,223.7525,2400.0
2013-09-20 14:20:00,271.51,271.8,271.4,271.72,2800.0,223.6866,223.9255,223.596,223.8596,2800.0
2013-09-20 14:25:00,271.88,271.93,271.56,271.56,1500.0,223.9914,224.0326,223.7278,223.7278,1500.0
2013-09-20 14:30:00,271.65,271.85,271.59,271.85,2100.0,223.8019,223.9667,223.7525,223.9667,2100.0
2013-09-20 14:35:00,271.68,271.68,271.33,271.51,4300.0,223.8267,223.8267,223.5383,223.6866,4300.0
2013-09-20 14:40:00,271.44,271.48,271.18,271.42,3000.0,223.6289,223.6619,223.4147,223.6124,3000.0
2013-09-20 14:45:00,271.24,271.52,271.19,271.24,3200.0,223.4642,223.6948,223.423,223.4642,3200.0
2013-09-20 14:50:00,271.34,271.66,271.32,271.66,3100.0,223.5465,223.8102,223.5301,223.8102,3100.0
2013-09-20 14:55:00,271.7,271.7,271.23,271.42,4300.0,223.8431,223.8431,223.4559,223.6124,4300.0
2013-09-20 15:00:00,271.35,271.71,271.3,271.3,1400.0,223.5548,223.8514,223.5136,223.5136,1400.0
2013-09-20 15:05:00,271.45,271.5,271.4,271.4,1000.0,223.6372,223.6784,223.596,223.596,1000.0
2013-09-20 15:10:00,271.41,271.41,271.1,271.26,2600.0,223.6042,223.6042,223.3488,223.4806,2600.0
2013-09-20 15:15:00,271.21,271.48,271.14,271.22,2800.0,223.4394,223.6619,223.3818,223.4477,2800.0
2013-09-20 15:20:00,271.14,271.17,270.81,270.95,1900.0,223.3818,223.4065,223.1099,223.2252,1900.0
2013-09-20 15:25:00,270.96,271.02,270.58,270.6,5500.0,223.2335,223.2829,222.9204,222.9369,5500.0
2013-09-20 15:30:00,270.6,270.96,270.43,270.75,5100.0,222.9369,223.2335,222.7968,223.0605,5100.0
2013-09-20 15:35:00,270.65,271.23,270.65,271.22,6600.0,222.9781,223.4559,222.9781,223.4477,6600.0
2013-09-20 15:40:00,271.24,271.6,271.12,271.12,7600.0,223.4642,223.7607,223.3653,223.3653,7600.0
2013-09-20 15:45:00,271.1,271.11,270.63,271.03,9300.0,223.3488,223.357,222.9616,223.2911,9300.0
2013-09-20 15:50:00,271.03,271.21,270.9,271.15,8700.0,223.2911,223.4394,223.184,223.39,8700.0
2013-09-20 15:55:00,271.1,271.15,270.17,270.36,24200.0,223.3488,223.39,222.5826,222.7392,24200.0
2013-09-23 09:30:00,270.69,270.85,270.1,270.1,4600.0,223.011,223.1428,222.5249,222.5249,4600.0
2013-09-23 09:35:00,270.06,270.06,268.14,268.93,1700.0,222.492,222.492,220.9102,221.561,1700.0
2013-09-23 09:40:00,269.1,269.39,268.47,268.78,1500.0,221.7011,221.94,221.1821,221.4375,1500.0
2013-09-23 09:45:00,268.51,268.69,268.51,268.69,700.0,221.215,221.3633,221.215,221.3633,700.0
2013-09-23 09:50:00,268.98,269.58,268.97,269.58,2700.0,221.6022,222.0965,221.594,222.0965,2700.0
2013-09-23 09:55:00,269.65,270.24,269.65,269.9,2600.0,222.1542,222.6403,222.1542,222.3602,2600.0
2013-09-23 10:00:00,270.0,270.27,269.55,269.99,3900.0,222.4426,222.665,222.0718,222.4343,3900.0
2013-09-23 10:05:00,270.0,270.02,269.69,269.76,3500.0,222.4426,222.459,222.1872,222.2448,3500.0
2013-09-23 10:10:00,269.63,269.93,269.47,269.8,1300.0,222.1377,222.3849,222.0059,222.2778,1300.0
2013-09-23 10:15:00,269.67,269.91,269.46,269.6,2400.0,222.1707,222.3684,221.9977,222.113,2400.0
2013-09-23 10:20:00,269.62,269.88,269.29,269.29,2000.0,222.1295,222.3437,221.8576,221.8576,2000.0
2013-09-23 10:25:00,269.35,269.67,268.93,268.93,3700.0,221.9071,222.1707,221.561,221.561,3700.0
2013-09-23 10:30:00,268.87,269.87,268.87,269.56,6300.0,221.5116,222.3355,221.5116,222.0801,6300.0
2013-09-23 10:35:00,269.75,270.04,269.52,269.52,2700.0,222.2366,222.4755,222.0471,222.0471,2700.0
2013-09-23 10:40:00,269.53,269.83,269.43,269.75,2500.0,222.0553,222.3025,221.973,222.2366,2500.0
2013-09-23 10:45:00,269.81,269.93,269.45,269.63,3000.0,222.286,222.3849,221.9894,222.1377,3000.0
2013-09-23 10:50:00,269.79,269.79,269.37,269.41,4100.0,222.2696,222.2696,221.9235,221.9565,4100.0
2013-09-23 10:55:00,269.45,269.52,268.9,268.9,5900.0,221.9894,222.0471,221.5363,221.5363,5900.0
2013-09-23 11:00:00,269.16,269.5,269.04,269.04,3200.0,221.7505,222.0306,221.6517,221.6517,3200.0
2013-09-23 11:05:00,268.98,268.98,267.44,267.44,28000.0,221.6022,221.6022,220.3335,220.3335,28000.0
2013-09-23 11:10:00,267.44,268.09,267.44,267.71,4700.0,220.3335,220.869,220.3335,220.5559,4700.0
2013-09-23 11:15:00,267.84,268.61,267.84,268.28,4500.0,220.663,221.2974,220.663,221.0255,4500.0
2013-09-23 11:20:00,268.47,268.47,267.97,267.97,1200.0,221.1821,221.1821,220.7701,220.7701,1200.0
2013-09-23 11:25:00,267.95,268.65,267.87,268.48,4200.0,220.7536,221.3304,220.6877,221.1903,4200.0
2013-09-23 11:30:00,268.3,268.67,268.2,268.56,3600.0,221.042,221.3468,220.9596,221.2562,3600.0
2013-09-23 11:35:00,268.56,268.82,268.48,268.69,6100.0,221.2562,221.4704,221.1903,221.3633,6100.0
2013-09-23 11:40:00,268.75,269.12,268.74,269.12,1400.0,221.4127,221.7176,221.4045,221.7176,1400.0
2013-09-23 11:45:00,269.02,269.04,268.33,268.51,5800.0,221.6352,221.6517,221.0667,221.215,5800.0
2013-09-23 11:50:00,268.35,268.73,268.33,268.54,2100.0,221.0832,221.3963,221.0667,221.2397,2100.0
2013-09-23 11:55:00,268.76,268.84,268.38,268.55,2200.0,221.421,221.4869,221.1079,221.248,2200.0
2013-09-23 12:00:00,268.83,269.05,268.46,268.97,4700.0,221.4786,221.6599,221.1738,221.594,4700.0
2013-09-23 12:05:00,268.98,269.21,268.65,268.65,1600.0,221.6022,221.7917,221.3304,221.3304,1600.0
2013-09-23 12:10:00,268.64,269.22,268.64,268.75,10300.0,221.3221,221.8,221.3221,221.4127,10300.0
2013-09-23 12:15:00,268.75,268.88,268.62,268.62,1200.0,221.4127,221.5198,221.3056,221.3056,1200.0
2013-09-23 12:20:00,268.56,269.05,268.56,268.94,2800.0,221.2562,221.6599,221.2562,221.5693,2800.0
2013-09-23 12:25:00,268.87,269.01,268.65,268.65,1800.0,221.5116,221.6269,221.3304,221.3304,1800.0
2013-09-23 12:30:00,268.83,268.87,268.36,268.43,3500.0,221.4786,221.5116,221.0914,221.1491,3500.0
2013-09-23 12:35:00,268.38,268.61,268.38,268.38,600.0,221.1079,221.2974,221.1079,221.1079,600.0
2013-09-23 12:40:00,268.56,268.85,268.38,268.38,5200.0,221.2562,221.4951,221.1079,221.1079,5200.0
2013-09-23 12:45:00,268.38,268.85,268.38,268.85,3500.0,221.1079,221.4951,221.1079,221.4951,3500.0
2013-09-23 12:50:00,269.0,269.05,268.88,269.05,4800.0,221.6187,221.6599,221.5198,221.6599,4800.0
2013-09-23 12:55:00,269.05,269.24,268.85,268.99,3600.0,221.6599,221.8164,221.4951,221.6105,3600.0
2013-09-23 13:00:00,268.91,269.06,268.72,269.06,3800.0,221.5446,221.6681,221.388,221.6681,3800.0
2013-09-23 13:05:00,269.1,269.26,268.86,268.86,4200.0,221.7011,221.8329,221.5034,221.5034,4200.0
2013-09-23 13:10:00,268.83,268.83,268.63,268.66,500.0,221.4786,221.4786,221.3139,221.3386,500.0
2013-09-23 13:15:00,268.71,268.71,268.36,268.6,1700.0,221.3798,221.3798,221.0914,221.2892,1700.0
2013-09-23 13:20:00,268.63,268.93,268.63,268.7,1500.0,221.3139,221.561,221.3139,221.3715,1500.0
2013-09-23 13:25:00,268.64,269.0,268.64,268.86,1900.0,221.3221,221.6187,221.3221,221.5034,1900.0
2013-09-23 13:30:00,268.65,268.65,268.64,268.65,400.0,221.3304,221.3304,221.3221,221.3304,400.0
2013-09-23 13:35:00,268.69,268.97,268.61,268.63,3000.0,221.3633,221.594,221.2974,221.3139,3000.0
2013-09-23 13:40:00,268.77,268.86,268.6,268.81,2100.0,221.4292,221.5034,221.2892,221.4622,2100.0
2013-09-23 13:45:00,268.81,269.37,268.81,269.11,3100.0,221.4622,221.9235,221.4622,221.7093,3100.0
2013-09-23 13:50:00,269.17,269.53,269.05,269.33,900.0,221.7588,222.0553,221.6599,221.8906,900.0
2013-09-23 13:55:00,269.32,269.36,269.25,269.27,900.0,221.8823,221.9153,221.8247,221.8411,900.0
2013-09-23 14:00:00,269.43,269.61,269.37,269.37,2800.0,221.973,222.1213,221.9235,221.9235,2800.0
2013-09-23 14:05:00,269.39,269.62,269.36,269.48,3000.0,221.94,222.1295,221.9153,222.0142,3000.0
2013-09-23 14:10:00,269.51,269.83,269.51,269.61,4300.0,222.0389,222.3025,222.0389,222.1213,4300.0
2013-09-23 14:15:00,269.75,269.75,269.39,269.56,8900.0,222.2366,222.2366,221.94,222.0801,8900.0
2013-09-23 14:20:00,269.58,269.65,269.17,269.3,2700.0,222.0965,222.1542,221.7588,221.8659,2700.0
2013-09-23 14:25:00,269.35,269.41,268.99,268.99,1200.0,221.9071,221.9565,221.6105,221.6105,1200.0
2013-09-23 14:30:00,269.07,269.27,269.01,269.01,1700.0,221.6764,221.8411,221.6269,221.6269,1700.0
2013-09-23 14:35:00,269.15,269.36,269.1,269.12,1600.0,221.7423,221.9153,221.7011,221.7176,1600.0
2013-09-23 14:40:00,269.14,269.29,269.1,269.1,900.0,221.734,221.8576,221.7011,221.7011,900.0
2013-09-23 14:45:00,269.11,269.14,268.65,268.65,4100.0,221.7093,221.734,221.3304,221.3304,4100.0
2013-09-23 14:50:00,268.72,269.32,268.72,269.32,3200.0,221.388,221.8823,221.388,221.8823,3200.0
2013-09-23 14:55:00,269.31,269.31,268.98,269.02,3000.0,221.8741,221.8741,221.6022,221.6352,3000.0
2013-09-23 15:00:00,269.03,269.19,268.93,269.1,3700.0,221.6434,221.7752,221.561,221.7011,3700.0
2013-09-23 15:05:00,269.12,269.13,268.93,269.01,1600.0,221.7176,221.7258,221.561,221.6269,1600.0
2013-09-23 15:10:00,269.07,269.13,268.84,268.86,3000.0,221.6764,221.7258,221.4869,221.5034,3000.0
2013-09-23 15:15:00,268.89,269.46,268.85,269.4,4800.0,221.5281,221.9977,221.4951,221.9482,4800.0
2013-09-23 15:20:00,269.37,269.38,268.8,268.8,10000.0,221.9235,221.9318,221.4539,221.4539,10000.0
2013-09-23 15:25:00,268.77,268.9,268.6,268.77,5200.0,221.4292,221.5363,221.2892,221.4292,5200.0
2013-09-23 15:30:00,268.87,268.89,268.49,268.59,3700.0,221.5116,221.5281,221.1985,221.2809,3700.0
2013-09-23 15:35:00,268.64,269.17,268.64,269.17,7600.0,221.3221,221.7588,221.3221,221.7588,7600.0
2013-09-23 15:40:00,269.11,269.16,268.71,268.89,4700.0,221.7093,221.7505,221.3798,221.5281,4700.0
2013-09-23 15:45:00,268.89,268.98,268.49,268.49,13300.0,221.5281,221.6022,221.1985,221.1985,13300.0
2013-09-23 15:50:00,268.54,268.9,268.41,268.81,12100.0,221.2397,221.5363,221.1326,221.4622,12100.0
2013-09-23 15:55:00,268.75,268.92,268.12,268.18,29400.0,221.4127,221.5528,220.8937,220.9431,29400.0
2013-09-24 09:30:00,267.88,268.05,267.51,267.66,5300.0,220.696,220.836,220.3911,220.5147,5300.0
2013-09-24 09:35:00,267.7,267.7,267.48,267.48,200.0,220.5477,220.5477,220.3664,220.3664,200.0
2013-09-24 09:40:00,267.19,267.52,267.19,267.52,500.0,220.1275,220.3994,220.1275,220.3994,500.0
2013-09-24 09:45:00,267.61,268.83,267.48,268.19,11600.0,220.4735,221.4786,220.3664,220.9514,11600.0
2013-09-24 09:50:00,268.18,268.54,268.06,268.54,5200.0,220.9431,221.2397,220.8443,221.2397,5200.0
2013-09-24 09:55:00,268.54,268.72,268.34,268.47,3200.0,221.2397,221.388,221.075,221.1821,3200.0
2013-09-24 10:00:00,268.51,268.51,267.66,267.66,6900.0,221.215,221.215,220.5147,220.5147,6900.0
2013-09-24 10:05:00,267.76,267.93,267.76,267.76,1300.0,220.5971,220.7372,220.5971,220.5971,1300.0
2013-09-24 10:10:00,267.75,268.0,267.67,267.88,10900.0,220.5889,220.7948,220.523,220.696,10900.0
2013-09-24 10:15:00,267.78,267.98,267.6,267.82,2200.0,220.6136,220.7784,220.4653,220.6465,2200.0
2013-09-24 10:20:00,267.71,268.01,267.71,268.0,9400.0,220.5559,220.8031,220.5559,220.7948,9400.0
2013-09-24 10:25:00,267.99,268.0,267.51,267.7,5100.0,220.7866,220.7948,220.3911,220.5477,5100.0
2013-09-24 10:30:00,267.96,268.0,267.57,267.57,3200.0,220.7619,220.7948,220.4406,220.4406,3200.0
2013-09-24 10:35:00,267.64,268.0,267.64,267.65,8200.0,220.4983,220.7948,220.4983,220.5065,8200.0
2013-09-24 10:40:00,267.73,267.95,267.58,267.85,1300.0,220.5724,220.7536,220.4488,220.6713,1300.0
2013-09-24 10:45:00,267.81,267.81,267.45,267.45,1800.0,220.6383,220.6383,220.3417,220.3417,1800.0
2013-09-24 10:50:00,267.5,267.78,267.45,267.69,3700.0,220.3829,220.6136,220.3417,220.5394,3700.0
2013-09-24 10:55:00,267.51,267.92,267.51,267.52,2200.0,220.3911,220.7289,220.3911,220.3994,2200.0
2013-09-24 11:00:00,267.71,268.0,267.7,268.0,4000.0,220.5559,220.7948,220.5477,220.7948,4000.0
2013-09-24 11:05:00,268.0,268.0,267.56,267.72,16400.0,220.7948,220.7948,220.4323,220.5642,16400.0
2013-09-24 11:10:00,267.7,268.0,267.54,267.65,3200.0,220.5477,220.7948,220.4159,220.5065,3200.0
2013-09-24 11:15:00,268.02,268.02,267.59,267.61,2300.0,220.8113,220.8113,220.4571,220.4735,2300.0
2013-09-24 11:20:00,267.62,267.73,267.3,267.57,4500.0,220.4818,220.5724,220.2181,220.4406,4500.0
2013-09-24 11:25:00,267.48,267.91,267.48,267.73,4000.0,220.3664,220.7207,220.3664,220.5724,4000.0
2013-09-24 11:30:00,267.7,267.75,267.46,267.46,6100.0,220.5477,220.5889,220.35,220.35,6100.0
2013-09-24 11:35:00,267.48,267.49,266.95,266.97,5200.0,220.3664,220.3747,219.9298,219.9463,5200.0
2013-09-24 11:40:00,266.91,267.5,266.91,267.39,17300.0,219.8968,220.3829,219.8968,220.2923,17300.0
2013-09-24 11:45:00,267.49,267.49,267.12,267.25,13600.0,220.3747,220.3747,220.0698,220.1769,13600.0
2013-09-24 11:50:00,267.3,267.49,267.2,267.25,9900.0,220.2181,220.3747,220.1358,220.1769,9900.0
2013-09-24 11:55:00,267.26,267.49,267.14,267.49,3100.0,220.1852,220.3747,220.0863,220.3747,3100.0
2013-09-24 12:00:00,267.51,267.51,267.3,267.43,5100.0,220.3911,220.3911,220.2181,220.3252,5100.0
2013-09-24 12:05:00,267.48,268.17,267.41,268.08,2700.0,220.3664,220.9349,220.3088,220.8607,2700.0
2013-09-24 12:10:00,268.22,268.22,267.85,267.94,5500.0,220.9761,220.9761,220.6713,220.7454,5500.0
2013-09-24 12:15:00,267.68,268.65,267.68,268.54,5600.0,220.5312,221.3304,220.5312,221.2397,5600.0
2013-09-24 12:20:00,268.59,268.76,268.33,268.45,3700.0,221.2809,221.421,221.0667,221.1656,3700.0
2013-09-24 12:25:00,268.68,268.95,268.51,268.62,7900.0,221.3551,221.5775,221.215,221.3056,7900.0
2013-09-24 12:30:00,268.7,269.35,268.7,268.97,2900.0,221.3715,221.9071,221.3715,221.594,2900.0
2013-09-24 12:35:00,268.93,269.38,268.85,269.19,5800.0,221.561,221.9318,221.4951,221.7752,5800.0
2013-09-24 12:40:00,269.31,270.0,269.26,270.0,4400.0,221.8741,222.4426,221.8329,222.4426,4400.0
2013-09-24 12:45:00,269.93,270.1,269.93,269.98,2300.0,222.3849,222.5249,222.3849,222.4261,2300.0
2013-09-24 12:50:00,269.94,270.04,269.28,269.28,4200.0,222.3931,222.4755,221.8494,221.8494,4200.0
2013-09-24 12:55:00,269.57,269.73,269.5,269.73,1500.0,222.0883,222.2201,222.0306,222.2201,1500.0
2013-09-24 13:00:00,269.92,269.92,269.71,269.76,900.0,222.3767,222.3767,222.2036,222.2448,900.0
2013-09-24 13:05:00,269.59,269.83,269.59,269.83,200.0,222.1048,222.3025,222.1048,222.3025,200.0
2013-09-24 13:10:00,269.88,270.27,269.75,270.23,1500.0,222.3437,222.665,222.2366,222.6321,1500.0
2013-09-24 13:15:00,270.19,270.36,270.19,270.22,1600.0,222.5991,222.7392,222.5991,222.6238,1600.0
2013-09-24 13:20:00,270.26,270.4,270.14,270.16,1100.0,222.6568,222.7721,222.5579,222.5744,1100.0
2013-09-24 13:25:00,270.36,270.57,270.32,270.54,1300.0,222.7392,222.9122,222.7062,222.8874,1300.0
2013-09-24 13:30:00,270.54,270.58,270.45,270.48,2200.0,222.8874,222.9204,222.8133,222.838,2200.0
2013-09-24 13:35:00,270.45,270.57,270.17,270.37,2200.0,222.8133,222.9122,222.5826,222.7474,2200.0
2013-09-24 13:40:00,270.24,270.36,270.15,270.36,700.0,222.6403,222.7392,222.5661,222.7392,700.0
2013-09-24 13:45:00,270.36,270.5,270.14,270.39,1700.0,222.7392,222.8545,222.5579,222.7639,1700.0
2013-09-24 13:50:00,270.47,270.59,270.4,270.41,900.0,222.8298,222.9286,222.7721,222.7803,900.0
2013-09-24 13:55:00,270.36,270.37,270.17,270.31,4100.0,222.7392,222.7474,222.5826,222.698,4100.0
2013-09-24 14:00:00,270.36,270.36,270.17,270.36,700.0,222.7392,222.7392,222.5826,222.7392,700.0
2013-09-24 14:05:00,270.32,270.32,270.07,270.07,1400.0,222.7062,222.7062,222.5002,222.5002,1400.0
2013-09-24 14:10:00,270.08,270.15,270.08,270.1,500.0,222.5085,222.5661,222.5085,222.5249,500.0
2013-09-24 14:15:00,269.97,269.97,269.69,269.85,1300.0,222.4178,222.4178,222.1872,222.319,1300.0
2013-09-24 14:20:00,270.0,270.14,269.92,269.92,2100.0,222.4426,222.5579,222.3767,222.3767,2100.0
2013-09-24 14:25:00,269.88,270.0,269.51,269.95,3700.0,222.3437,222.4426,222.0389,222.4014,3700.0
2013-09-24 14:30:00,269.8,270.13,269.8,270.13,1300.0,222.2778,222.5497,222.2778,222.5497,1300.0
2013-09-24 14:35:00,270.05,270.05,269.93,269.97,1800.0,222.4838,222.4838,222.3849,222.4178,1800.0
2013-09-24 14:40:00,270.05,270.05,269.5,269.5,1800.0,222.4838,222.4838,222.0306,222.0306,1800.0
2013-09-24 14:45:00,269.68,269.74,269.62,269.67,1300.0,222.1789,222.2284,222.1295,222.1707,1300.0
2013-09-24 14:50:00,269.68,269.68,269.34,269.37,800.0,222.1789,222.1789,221.8988,221.9235,800.0
2013-09-24 14:55:00,269.42,269.74,269.42,269.47,2300.0,221.9647,222.2284,221.9647,222.0059,2300.0
2013-09-24 15:00:00,269.48,269.86,269.4,269.71,3900.0,222.0142,222.3272,221.9482,222.2036,3900.0
2013-09-24 15:05:00,269.83,269.84,269.67,269.67,2900.0,222.3025,222.3107,222.1707,222.1707,2900.0
2013-09-24 15:10:00,269.54,269.56,269.23,269.45,2700.0,222.0636,222.0801,221.8082,221.9894,2700.0
2013-09-24 15:15:00,269.48,269.81,269.48,269.75,2300.0,222.0142,222.286,222.0142,222.2366,2300.0
2013-09-24 15:20:00,269.57,269.71,269.44,269.46,2000.0,222.0883,222.2036,221.9812,221.9977,2000.0
2013-09-24 15:25:00,269.41,269.47,268.86,268.96,1500.0,221.9565,222.0059,221.5034,221.5857,1500.0
2013-09-24 15:30:00,269.01,269.12,268.87,268.9,2100.0,221.6269,221.7176,221.5116,221.5363,2100.0
2013-09-24 15:35:00,268.95,268.95,268.59,268.76,3500.0,221.5775,221.5775,221.2809,221.421,3500.0
2013-09-24 15:40:00,268.6,269.04,268.59,268.93,2800.0,221.2892,221.6517,221.2809,221.561,2800.0
2013-09-24 15:45:00,268.91,268.91,268.55,268.59,5900.0,221.5446,221.5446,221.248,221.2809,5900.0
2013-09-24 15:50:00,268.51,268.62,268.36,268.47,5400.0,221.215,221.3056,221.0914,221.1821,5400.0
2013-09-24 15:55:00,268.36,268.4,267.88,268.26,9900.0,221.0914,221.1244,220.696,221.009,9900.0
2013-09-25 09:30:00,269.1,269.45,268.66,269.45,3700.0,221.7011,221.9894,221.3386,221.9894,3700.0
2013-09-25 09:35:00,267.88,268.06,267.88,268.06,200.0,220.696,220.8443,220.696,220.8443,200.0
2013-09-25 09:40:00,268.87,268.87,267.89,267.89,400.0,221.5116,221.5116,220.7042,220.7042,400.0
2013-09-25 09:45:00,268.01,268.35,267.26,267.77,3100.0,220.8031,221.0832,220.1852,220.6054,3100.0
2013-09-25 09:50:00,267.77,267.77,267.77,267.77,0.0,220.6054,220.6054,220.6054,220.6054,0.0
2013-09-25 09:55:00,267.68,267.98,267.3,267.84,1400.0,220.5312,220.7784,220.2181,220.663,1400.0
2013-09-25 10:00:00,267.53,268.32,267.3,268.11,4200.0,220.4076,221.0585,220.2181,220.8855,4200.0
2013-09-25 10:05:00,268.11,268.28,267.79,267.79,2500.0,220.8855,221.0255,220.6218,220.6218,2500.0
2013-09-25 10:10:00,267.78,267.82,267.5,267.81,1200.0,220.6136,220.6465,220.3829,220.6383,1200.0
2013-09-25 10:15:00,267.81,267.81,267.81,267.81,0.0,220.6383,220.6383,220.6383,220.6383,0.0
2013-09-25 10:20:00,268.28,268.28,268.28,268.28,100.0,221.0255,221.0255,221.0255,221.0255,100.0
2013-09-25 10:25:00,268.39,268.43,268.39,268.43,200.0,221.1161,221.1491,221.1161,221.1491,200.0
2013-09-25 10:30:00,268.42,268.79,268.31,268.79,1300.0,221.1409,221.4457,221.0502,221.4457,1300.0
2013-09-25 10:35:00,268.79,269.24,268.79,268.83,2100.0,221.4457,221.8164,221.4457,221.4786,2100.0
2013-09-25 10:40:00,268.84,269.09,268.84,269.09,600.0,221.4869,221.6928,221.4869,221.6928,600.0
2013-09-25 10:45:00,269.09,269.09,268.99,268.99,500.0,221.6928,221.6928,221.6105,221.6105,500.0
2013-09-25 10:50:00,269.02,269.25,268.92,268.92,600.0,221.6352,221.8247,221.5528,221.5528,600.0
2013-09-25 10:55:00,269.25,269.25,269.23,269.25,500.0,221.8247,221.8247,221.8082,221.8247,500.0
2013-09-25 11:00:00,269.11,269.14,268.51,268.66,4100.0,221.7093,221.734,221.215,221.3386,4100.0
2013-09-25 11:05:00,268.48,268.7,268.31,268.7,3200.0,221.1903,221.3715,221.0502,221.3715,3200.0
2013-09-25 11:10:00,268.73,268.91,268.73,268.88,500.0,221.3963,221.5446,221.3963,221.5198,500.0
2013-09-25 11:15:00,269.28,269.45,269.28,269.42,300.0,221.8494,221.9894,221.8494,221.9647,300.0
2013-09-25 11:20:00,269.55,269.72,269.44,269.67,10100.0,222.0718,222.2119,221.9812,222.1707,10100.0
2013-09-25 11:25:00,269.77,270.04,269.77,270.04,400.0,222.2531,222.4755,222.2531,222.4755,400.0
2013-09-25 11:30:00,269.84,269.84,269.63,269.63,800.0,222.3107,222.3107,222.1377,222.1377,800.0
2013-09-25 11:35:00,269.51,269.99,269.51,269.83,1300.0,222.0389,222.4343,222.0389,222.3025,1300.0
2013-09-25 11:40:00,269.73,269.73,269.73,269.73,100.0,222.2201,222.2201,222.2201,222.2201,100.0
2013-09-25 11:45:00,269.75,269.75,269.75,269.75,300.0,222.2366,222.2366,222.2366,222.2366,300.0
2013-09-25 11:50:00,269.81,269.83,269.7,269.79,1200.0,222.286,222.3025,222.1954,222.2696,1200.0
2013-09-25 11:55:00,269.95,270.27,269.85,269.93,3900.0,222.4014,222.665,222.319,222.3849,3900.0
2013-09-25 12:00:00,269.93,269.93,269.93,269.93,0.0,222.3849,222.3849,222.3849,222.3849,0.0
2013-09-25 12:05:00,269.65,269.96,269.65,269.96,1800.0,222.1542,222.4096,222.1542,222.4096,1800.0
2013-09-25 12:10:00,269.74,269.74,269.7,269.7,300.0,222.2284,222.2284,222.1954,222.1954,300.0
2013-09-25 12:15:00,269.88,269.88,269.56,269.56,1000.0,222.3437,222.3437,222.0801,222.0801,1000.0
2013-09-25 12:20:00,269.43,269.43,268.56,269.12,2800.0,221.973,221.973,221.2562,221.7176,2800.0
2013-09-25 12:25:00,268.97,268.97,268.88,268.92,700.0,221.594,221.594,221.5198,221.5528,700.0
2013-09-25 12:30:00,268.92,268.92,268.92,268.92,0.0,221.5528,221.5528,221.5528,221.5528,0.0
2013-09-25 12:35:00,269.11,269.43,269.0,269.24,1800.0,221.7093,221.973,221.6187,221.8164,1800.0
2013-09-25 12:40:00,269.28,269.42,269.08,269.25,1900.0,221.8494,221.9647,221.6846,221.8247,1900.0
2013-09-25 12:45:00,269.24,269.41,269.24,269.31,1700.0,221.8164,221.9565,221.8164,221.8741,1700.0
2013-09-25 12:50:00,269.39,269.61,269.27,269.36,1600.0,221.94,222.1213,221.8411,221.9153,1600.0
2013-09-25 12:55:00,269.36,269.46,269.36,269.37,1300.0,221.9153,221.9977,221.9153,221.9235,1300.0
2013-09-25 13:00:00,269.52,269.79,269.44,269.56,3100.0,222.0471,222.2696,221.9812,222.0801,3100.0
2013-09-25 13:05:00,269.68,269.68,269.33,269.36,1700.0,222.1789,222.1789,221.8906,221.9153,1700.0
2013-09-25 13:10:00,269.6,269.69,269.56,269.69,600.0,222.113,222.1872,222.0801,222.1872,600.0
2013-09-25 13:15:00,269.44,269.47,269.04,269.05,3700.0,221.9812,222.0059,221.6517,221.6599,3700.0
2013-09-25 13:20:00,269.07,269.07,269.0,269.04,1700.0,221.6764,221.6764,221.6187,221.6517,1700.0
2013-09-25 13:25:00,269.01,269.26,268.86,269.14,5300.0,221.6269,221.8329,221.5034,221.734,5300.0
2013-09-25 13:30:00,269.14,269.14,268.38,268.38,1000.0,221.734,221.734,221.1079,221.1079,1000.0
2013-09-25 13:35:00,268.44,269.04,268.39,268.48,4200.0,221.1573,221.6517,221.1161,221.1903,4200.0
2013-09-25 13:40:00,268.48,268.48,268.48,268.48,0.0,221.1903,221.1903,221.1903,221.1903,0.0
2013-09-25 13:45:00,267.93,268.45,267.93,268.45,700.0,220.7372,221.1656,220.7372,221.1656,700.0
2013-09-25 13:50:00,268.73,268.73,267.78,267.82,3200.0,221.3963,221.3963,220.6136,220.6465,3200.0
2013-09-25 13:55:00,268.03,269.16,267.98,269.1,3000.0,220.8196,221.7505,220.7784,221.7011,3000.0
2013-09-25 14:00:00,268.81,268.94,268.53,268.59,1800.0,221.4622,221.5693,221.2315,221.2809,1800.0
2013-09-25 14:05:00,268.62,268.62,268.28,268.28,1300.0,221.3056,221.3056,221.0255,221.0255,1300.0
2013-09-25 14:10:00,268.36,268.36,268.25,268.26,500.0,221.0914,221.0914,221.0008,221.009,500.0
2013-09-25 14:15:00,268.43,268.6,268.18,268.25,2300.0,221.1491,221.2892,220.9431,221.0008,2300.0
2013-09-25 14:20:00,268.44,268.44,268.09,268.15,800.0,221.1573,221.1573,220.869,220.9184,800.0
2013-09-25 14:25:00,268.34,268.69,268.34,268.5,500.0,221.075,221.3633,221.075,221.2068,500.0
2013-09-25 14:30:00,268.5,268.55,268.25,268.55,2100.0,221.2068,221.248,221.0008,221.248,2100.0
2013-09-25 14:35:00,268.32,268.44,268.21,268.21,1200.0,221.0585,221.1573,220.9679,220.9679,1200.0
2013-09-25 14:40:00,268.37,268.37,268.14,268.32,900.0,221.0997,221.0997,220.9102,221.0585,900.0
2013-09-25 14:45:00,268.42,268.7,268.37,268.7,2300.0,221.1409,221.3715,221.0997,221.3715,2300.0
2013-09-25 14:50:00,268.66,268.68,268.37,268.41,3300.0,221.3386,221.3551,221.0997,221.1326,3300.0
2013-09-25 14:55:00,268.31,268.31,267.8,267.81,1400.0,221.0502,221.0502,220.6301,220.6383,1400.0
2013-09-25 15:00:00,267.98,268.09,267.88,268.09,600.0,220.7784,220.869,220.696,220.869,600.0
2013-09-25 15:05:00,267.97,267.97,267.4,267.91,4700.0,220.7701,220.7701,220.3005,220.7207,4700.0
2013-09-25 15:10:00,267.87,268.16,267.87,268.03,1700.0,220.6877,220.9267,220.6877,220.8196,1700.0
2013-09-25 15:15:00,267.97,267.99,267.8,267.81,1500.0,220.7701,220.7866,220.6301,220.6383,1500.0
2013-09-25 15:20:00,267.97,267.97,267.57,267.67,1400.0,220.7701,220.7701,220.4406,220.523,1400.0
2013-09-25 15:25:00,267.63,267.67,267.35,267.59,1900.0,220.49,220.523,220.2593,220.4571,1900.0
2013-09-25 15:30:00,267.65,267.76,267.47,267.67,3700.0,220.5065,220.5971,220.3582,220.523,3700.0
2013-09-25 15:35:00,267.83,268.0,267.82,267.84,2100.0,220.6548,220.7948,220.6465,220.663,2100.0
2013-09-25 15:40:00,267.75,268.09,267.74,267.93,2900.0,220.5889,220.869,220.5806,220.7372,2900.0
2013-09-25 15:45:00,267.93,268.06,267.86,267.93,3000.0,220.7372,220.8443,220.6795,220.7372,3000.0
2013-09-25 15:50:00,267.84,267.87,267.62,267.66,2600.0,220.663,220.6877,220.4818,220.5147,2600.0
2013-09-25 15:55:00,267.62,267.62,267.09,267.16,5800.0,220.4818,220.4818,220.0451,220.1028,5800.0
2013-09-26 09:30:00,268.17,271.96,268.17,269.37,8900.0,220.9349,224.0573,220.9349,221.9235,8900.0
2013-09-26 09:35:00,270.65,270.65,269.56,269.56,1100.0,222.9781,222.9781,222.0801,222.0801,1100.0
2013-09-26 09:40:00,269.77,269.77,268.84,268.86,2200.0,222.2531,222.2531,221.4869,221.5034,2200.0
2013-09-26 09:45:00,269.4,270.37,269.4,270.0,3900.0,221.9482,222.7474,221.9482,222.4426,3900.0
2013-09-26 09:50:00,270.5,270.89,270.0,270.15,5100.0,222.8545,223.1758,222.4426,222.5661,5100.0
2013-09-26 09:55:00,270.1,270.1,269.38,269.54,2400.0,222.5249,222.5249,221.9318,222.0636,2400.0
2013-09-26 10:00:00,269.41,270.24,269.41,270.02,5400.0,221.9565,222.6403,221.9565,222.459,5400.0
2013-09-26 10:05:00,270.04,270.21,269.91,270.06,2200.0,222.4755,222.6156,222.3684,222.492,2200.0
2013-09-26 10:10:00,269.79,269.79,269.46,269.7,1300.0,222.2696,222.2696,221.9977,222.1954,1300.0
2013-09-26 10:15:00,269.73,269.94,269.61,269.61,1300.0,222.2201,222.3931,222.1213,222.1213,1300.0
2013-09-26 10:20:00,269.92,270.13,269.8,269.8,1800.0,222.3767,222.5497,222.2778,222.2778,1800.0
2013-09-26 10:25:00,269.75,270.17,269.75,270.0,4600.0,222.2366,222.5826,222.2366,222.4426,4600.0
2013-09-26 10:30:00,270.18,270.19,269.99,270.01,4300.0,222.5909,222.5991,222.4343,222.4508,4300.0
2013-09-26 10:35:00,270.0,270.02,269.95,269.99,1000.0,222.4426,222.459,222.4014,222.4343,1000.0
2013-09-26 10:40:00,270.31,270.31,269.75,269.8,3000.0,222.698,222.698,222.2366,222.2778,3000.0
2013-09-26 10:45:00,269.8,269.91,269.2,269.57,11200.0,222.2778,222.3684,221.7835,222.0883,11200.0
2013-09-26 10:50:00,269.56,269.79,269.53,269.77,1700.0,222.0801,222.2696,222.0553,222.2531,1700.0
2013-09-26 10:55:00,269.73,269.87,269.52,269.87,4000.0,222.2201,222.3355,222.0471,222.3355,4000.0
2013-09-26 11:00:00,269.82,269.82,269.34,269.52,2300.0,222.2943,222.2943,221.8988,222.0471,2300.0
2013-09-26 11:05:00,269.17,269.4,268.99,269.4,1700.0,221.7588,221.9482,221.6105,221.9482,1700.0
2013-09-26 11:10:00,269.21,269.65,269.08,269.65,3700.0,221.7917,222.1542,221.6846,222.1542,3700.0
2013-09-26 11:15:00,269.52,269.62,269.36,269.42,1000.0,222.0471,222.1295,221.9153,221.9647,1000.0
2013-09-26 11:20:00,269.25,269.35,269.19,269.35,400.0,221.8247,221.9071,221.7752,221.9071,400.0
2013-09-26 11:25:00,269.37,269.69,269.36,269.69,2400.0,221.9235,222.1872,221.9153,222.1872,2400.0
2013-09-26 11:30:00,269.82,269.89,269.8,269.89,1100.0,222.2943,222.3519,222.2778,222.3519,1100.0
2013-09-26 11:35:00,269.89,269.92,269.75,269.79,2900.0,222.3519,222.3767,222.2366,222.2696,2900.0
2013-09-26 11:40:00,269.69,269.92,269.69,269.9,1700.0,222.1872,222.3767,222.1872,222.3602,1700.0
2013-09-26 11:45:00,269.88,269.88,269.63,269.78,10300.0,222.3437,222.3437,222.1377,222.2613,10300.0
2013-09-26 11:50:00,269.83,269.83,269.51,269.53,7900.0,222.3025,222.3025,222.0389,222.0553,7900.0
2013-09-26 11:55:00,269.57,269.7,269.41,269.7,1200.0,222.0883,222.1954,221.9565,222.1954,1200.0
2013-09-26 12:00:00,269.66,269.66,269.14,269.23,3300.0,222.1625,222.1625,221.734,221.8082,3300.0
2013-09-26 12:05:00,269.23,269.43,268.93,268.93,7800.0,221.8082,221.973,221.561,221.561,7800.0
2013-09-26 12:10:00,269.07,269.39,269.07,269.34,1100.0,221.6764,221.94,221.6764,221.8988,1100.0
2013-09-26 12:15:00,269.54,269.54,268.8,268.8,1100.0,222.0636,222.0636,221.4539,221.4539,1100.0
2013-09-26 12:20:00,268.77,269.07,268.77,268.93,3600.0,221.4292,221.6764,221.4292,221.561,3600.0
2013-09-26 12:25:00,268.99,269.13,268.9,269.05,2200.0,221.6105,221.7258,221.5363,221.6599,2200.0
2013-09-26 12:30:00,269.05,269.54,268.92,269.29,3300.0,221.6599,222.0636,221.5528,221.8576,3300.0
2013-09-26 12:35:00,269.13,269.32,268.94,269.02,2500.0,221.7258,221.8823,221.5693,221.6352,2500.0
2013-09-26 12:40:00,269.01,269.2,269.0,269.2,1100.0,221.6269,221.7835,221.6187,221.7835,1100.0
2013-09-26 12:45:00,269.17,269.39,269.1,269.28,5800.0,221.7588,221.94,221.7011,221.8494,5800.0
2013-09-26 12:50:00,269.09,269.19,268.82,268.91,1700.0,221.6928,221.7752,221.4704,221.5446,1700.0
2013-09-26 12:55:00,268.82,269.11,268.82,269.03,2500.0,221.4704,221.7093,221.4704,221.6434,2500.0
2013-09-26 13:00:00,269.1,269.16,268.93,268.93,2400.0,221.7011,221.7505,221.561,221.561,2400.0
2013-09-26 13:05:00,269.09,269.28,269.0,269.17,5300.0,221.6928,221.8494,221.6187,221.7588,5300.0
2013-09-26 13:10:00,269.1,269.38,269.0,269.38,4200.0,221.7011,221.9318,221.6187,221.9318,4200.0
2013-09-26 13:15:00,269.49,269.49,269.16,269.26,4100.0,222.0224,222.0224,221.7505,221.8329,4100.0
2013-09-26 13:20:00,269.05,269.14,269.05,269.07,500.0,221.6599,221.734,221.6599,221.6764,500.0
2013-09-26 13:25:00,268.95,269.13,268.82,269.1,2400.0,221.5775,221.7258,221.4704,221.7011,2400.0
2013-09-26 13:30:00,269.11,269.44,268.93,268.93,4300.0,221.7093,221.9812,221.561,221.561,4300.0
2013-09-26 13:35:00,268.75,268.79,268.74,268.74,800.0,221.4127,221.4457,221.4045,221.4045,800.0
2013-09-26 13:40:00,268.63,268.83,268.55,268.55,2500.0,221.3139,221.4786,221.248,221.248,2500.0
2013-09-26 13:45:00,268.5,268.78,268.5,268.78,1100.0,221.2068,221.4375,221.2068,221.4375,1100.0
2013-09-26 13:50:00,268.74,269.04,268.74,268.88,1400.0,221.4045,221.6517,221.4045,221.5198,1400.0
2013-09-26 13:55:00,268.91,268.96,268.87,268.87,400.0,221.5446,221.5857,221.5116,221.5116,400.0
2013-09-26 14:00:00,268.77,268.84,268.33,268.33,1200.0,221.4292,221.4869,221.0667,221.0667,1200.0
2013-09-26 14:05:00,268.34,268.55,268.22,268.55,2100.0,221.075,221.248,220.9761,221.248,2100.0
2013-09-26 14:10:00,268.73,269.0,268.62,268.62,4300.0,221.3963,221.6187,221.3056,221.3056,4300.0
2013-09-26 14:15:00,268.74,268.8,268.62,268.62,1100.0,221.4045,221.4539,221.3056,221.3056,1100.0
2013-09-26 14:20:00,268.59,268.9,268.37,268.57,6100.0,221.2809,221.5363,221.0997,221.2644,6100.0
2013-09-26 14:25:00,268.53,268.69,268.42,268.56,1500.0,221.2315,221.3633,221.1409,221.2562,1500.0
2013-09-26 14:30:00,268.55,268.55,268.41,268.51,500.0,221.248,221.248,221.1326,221.215,500.0
2013-09-26 14:35:00,268.43,268.55,268.12,268.46,3600.0,221.1491,221.248,220.8937,221.1738,3600.0
2013-09-26 14:40:00,268.31,268.43,268.16,268.33,1400.0,221.0502,221.1491,220.9267,221.0667,1400.0
2013-09-26 14:45:00,268.42,268.63,268.08,268.2,2000.0,221.1409,221.3139,220.8607,220.9596,2000.0
2013-09-26 14:50:00,268.12,268.73,268.12,268.73,1300.0,220.8937,221.3963,220.8937,221.3963,1300.0
2013-09-26 14:55:00,268.73,268.73,268.3,268.3,1100.0,221.3963,221.3963,221.042,221.042,1100.0
2013-09-26 15:00:00,268.29,268.39,268.24,268.24,1000.0,221.0338,221.1161,220.9926,220.9926,1000.0
2013-09-26 15:05:00,268.31,268.32,268.18,268.25,1400.0,221.0502,221.0585,220.9431,221.0008,1400.0
2013-09-26 15:10:00,268.34,268.45,268.12,268.12,2900.0,221.075,221.1656,220.8937,220.8937,2900.0
2013-09-26 15:15:00,268.11,268.27,268.06,268.14,2800.0,220.8855,221.0173,220.8443,220.9102,2800.0
2013-09-26 15:20:00,268.04,268.27,267.97,268.21,3200.0,220.8278,221.0173,220.7701,220.9679,3200.0
2013-09-26 15:25:00,268.33,268.42,268.16,268.16,2800.0,221.0667,221.1409,220.9267,220.9267,2800.0
2013-09-26 15:30:00,268.14,268.67,268.14,268.47,4100.0,220.9102,221.3468,220.9102,221.1821,4100.0
2013-09-26 15:35:00,268.48,268.78,268.48,268.61,3500.0,221.1903,221.4375,221.1903,221.2974,3500.0
2013-09-26 15:40:00,268.69,269.0,268.57,269.0,4100.0,221.3633,221.6187,221.2644,221.6187,4100.0
2013-09-26 15:45:00,269.0,269.03,268.69,268.85,4800.0,221.6187,221.6434,221.3633,221.4951,4800.0
2013-09-26 15:50:00,268.84,268.91,268.54,268.74,10500.0,221.4869,221.5446,221.2397,221.4045,10500.0
2013-09-26 15:55:00,268.86,269.11,268.45,269.0,9700.0,221.5034,221.7093,221.1656,221.6187,9700.0
2013-09-27 09:30:00,269.05,269.55,266.84,267.15,4700.0,221.6599,222.0718,219.8392,220.0946,4700.0
2013-09-27 09:35:00,266.67,267.56,266.67,266.72,5800.0,219.6991,220.4323,219.6991,219.7403,5800.0
2013-09-27 09:40:00,267.25,267.29,266.76,266.76,3900.0,220.1769,220.2099,219.7733,219.7733,3900.0
2013-09-27 09:45:00,266.8,267.02,266.79,266.88,1300.0,219.8062,219.9875,219.798,219.8721,1300.0
2013-09-27 09:50:00,266.97,267.07,266.73,266.86,12600.0,219.9463,220.0287,219.7485,219.8556,12600.0
2013-09-27 09:55:00,266.64,266.64,265.89,265.89,5300.0,219.6744,219.6744,219.0565,219.0565,5300.0
2013-09-27 10:00:00,265.67,265.78,265.31,265.48,3600.0,218.8752,218.9659,218.5787,218.7187,3600.0
2013-09-27 10:05:00,265.66,265.69,265.19,265.35,5000.0,218.867,218.8917,218.4798,218.6116,5000.0
2013-09-27 10:10:00,265.18,265.38,265.15,265.35,2900.0,218.4716,218.6363,218.4468,218.6116,2900.0
2013-09-27 10:15:00,265.59,265.88,265.08,265.08,5600.0,218.8093,219.0483,218.3892,218.3892,5600.0
2013-09-27 10:20:00,265.09,265.4,264.75,265.0,7300.0,218.3974,218.6528,218.1173,218.3233,7300.0
2013-09-27 10:25:00,264.87,265.42,264.66,265.08,3400.0,218.2162,218.6693,218.0431,218.3892,3400.0
2013-09-27 10:30:00,265.39,265.46,264.95,265.19,6100.0,218.6446,218.7022,218.2821,218.4798,6100.0
2013-09-27 10:35:00,265.2,265.74,264.97,265.67,26500.0,218.488,218.9329,218.2985,218.8752,26500.0
2013-09-27 10:40:00,265.67,265.67,265.17,265.5,22200.0,218.8752,218.8752,218.4633,218.7352,22200.0
2013-09-27 10:45:00,265.5,265.61,265.28,265.4,9600.0,218.7352,218.8258,218.5539,218.6528,9600.0
2013-09-27 10:50:00,265.4,265.47,264.85,264.98,14300.0,218.6528,218.7105,218.1997,218.3068,14300.0
2013-09-27 10:55:00,264.99,265.05,264.56,264.75,8200.0,218.315,218.3645,217.9608,218.1173,8200.0
2013-09-27 11:00:00,264.67,265.05,264.67,264.8,3200.0,218.0514,218.3645,218.0514,218.1585,3200.0
2013-09-27 11:05:00,264.8,264.8,264.52,264.55,4000.0,218.1585,218.1585,217.9278,217.9525,4000.0
2013-09-27 11:10:00,264.41,264.57,264.39,264.54,2200.0,217.8372,217.969,217.8207,217.9443,2200.0
2013-09-27 11:15:00,264.5,264.53,264.33,264.38,1800.0,217.9113,217.936,217.7713,217.8125,1800.0
2013-09-27 11:20:00,264.41,264.79,264.41,264.78,2600.0,217.8372,218.1502,217.8372,218.142,2600.0
2013-09-27 11:25:00,264.88,265.0,264.67,265.0,2400.0,218.2244,218.3233,218.0514,218.3233,2400.0
2013-09-27 11:30:00,265.05,265.05,264.78,264.86,2800.0,218.3645,218.3645,218.142,218.2079,2800.0
2013-09-27 11:35:00,264.81,265.17,264.76,265.02,4200.0,218.1667,218.4633,218.1255,218.3397,4200.0
2013-09-27 11:40:00,265.0,265.36,265.0,265.02,1400.0,218.3233,218.6198,218.3233,218.3397,1400.0
2013-09-27 11:45:00,264.98,265.37,264.98,265.21,1500.0,218.3068,218.6281,218.3068,218.4963,1500.0
2013-09-27 11:50:00,265.26,265.26,265.07,265.2,700.0,218.5375,218.5375,218.3809,218.488,700.0
2013-09-27 11:55:00,265.2,265.69,265.14,265.23,4700.0,218.488,218.8917,218.4386,218.5127,4700.0
2013-09-27 12:00:00,265.38,265.71,265.27,265.5,3600.0,218.6363,218.9082,218.5457,218.7352,3600.0
2013-09-27 12:05:00,265.42,265.66,265.16,265.16,2600.0,218.6693,218.867,218.4551,218.4551,2600.0
2013-09-27 12:10:00,265.32,265.89,265.32,265.89,2600.0,218.5869,219.0565,218.5869,219.0565,2600.0
2013-09-27 12:15:00,266.0,266.56,265.95,266.56,3500.0,219.1471,219.6085,219.1059,219.6085,3500.0
2013-09-27 12:20:00,266.68,266.8,266.47,266.49,4300.0,219.7073,219.8062,219.5343,219.5508,4300.0
2013-09-27 12:25:00,266.42,266.42,266.0,266.05,1300.0,219.4931,219.4931,219.1471,219.1883,1300.0
2013-09-27 12:30:00,266.1,266.12,266.0,266.03,1400.0,219.2295,219.246,219.1471,219.1718,1400.0
2013-09-27 12:35:00,266.08,266.13,265.91,265.92,2500.0,219.213,219.2542,219.073,219.0812,2500.0
2013-09-27 12:40:00,265.8,265.81,265.45,265.52,1000.0,218.9823,218.9906,218.694,218.7517,1000.0
2013-09-27 12:45:00,265.57,265.83,265.37,265.44,2900.0,218.7929,219.0071,218.6281,218.6858,2900.0
2013-09-27 12:50:00,265.7,265.88,265.7,265.84,1300.0,218.9,219.0483,218.9,219.0153,1300.0
2013-09-27 12:55:00,265.84,265.84,265.65,265.65,200.0,219.0153,219.0153,218.8588,218.8588,200.0
2013-09-27 13:00:00,265.79,265.84,265.64,265.64,3500.0,218.9741,219.0153,218.8505,218.8505,3500.0
2013-09-27 13:05:00,265.6,265.63,265.44,265.58,2700.0,218.8176,218.8423,218.6858,218.8011,2700.0
2013-09-27 13:10:00,265.59,265.83,265.59,265.82,700.0,218.8093,219.0071,218.8093,218.9988,700.0
2013-09-27 13:15:00,265.84,266.06,265.71,265.86,3000.0,219.0153,219.1966,218.9082,219.0318,3000.0
2013-09-27 13:20:00,265.84,265.84,265.43,265.43,1100.0,219.0153,219.0153,218.6775,218.6775,1100.0
2013-09-27 13:25:00,265.51,265.52,265.36,265.36,1200.0,218.7434,218.7517,218.6198,218.6198,1200.0
2013-09-27 13:30:00,265.31,265.49,265.12,265.48,2000.0,218.5787,218.7269,218.4221,218.7187,2000.0
2013-09-27 13:35:00,265.21,265.31,265.07,265.1,1000.0,218.4963,218.5787,218.3809,218.4056,1000.0
2013-09-27 13:40:00,265.26,265.58,265.25,265.48,1900.0,218.5375,218.8011,218.5292,218.7187,1900.0
2013-09-27 13:45:00,265.56,265.56,265.42,265.45,2200.0,218.7846,218.7846,218.6693,218.694,2200.0
2013-09-27 13:50:00,265.35,265.35,265.18,265.18,700.0,218.6116,218.6116,218.4716,218.4716,700.0
2013-09-27 13:55:00,265.16,265.16,264.97,264.97,1000.0,218.4551,218.4551,218.2985,218.2985,1000.0
2013-09-27 14:00:00,264.98,265.2,264.98,265.13,3700.0,218.3068,218.488,218.3068,218.4304,3700.0
2013-09-27 14:05:00,265.06,265.06,264.55,264.55,2600.0,218.3727,218.3727,217.9525,217.9525,2600.0
2013-09-27 14:10:00,264.74,264.74,264.51,264.51,2600.0,218.1091,218.1091,217.9196,217.9196,2600.0
2013-09-27 14:15:00,264.54,264.72,264.54,264.63,2500.0,217.9443,218.0926,217.9443,218.0184,2500.0
2013-09-27 14:20:00,264.63,264.8,264.62,264.74,1500.0,218.0184,218.1585,218.0102,218.1091,1500.0
2013-09-27 14:25:00,264.85,264.85,264.63,264.63,2000.0,218.1997,218.1997,218.0184,218.0184,2000.0
2013-09-27 14:30:00,264.55,264.76,264.54,264.65,4500.0,217.9525,218.1255,217.9443,218.0349,4500.0
2013-09-27 14:35:00,264.56,264.56,264.14,264.35,4600.0,217.9608,217.9608,217.6147,217.7877,4600.0
2013-09-27 14:40:00,264.21,264.48,264.09,264.09,3000.0,217.6724,217.8948,217.5735,217.5735,3000.0
2013-09-27 14:45:00,264.18,264.51,264.18,264.51,1500.0,217.6477,217.9196,217.6477,217.9196,1500.0
2013-09-27 14:50:00,264.37,264.4,264.07,264.17,2900.0,217.8042,217.8289,217.5571,217.6395,2900.0
2013-09-27 14:55:00,264.19,264.19,263.69,263.76,7000.0,217.6559,217.6559,217.244,217.3017,7000.0
2013-09-27 15:00:00,263.74,263.93,263.7,263.78,2700.0,217.2852,217.4417,217.2522,217.3181,2700.0
2013-09-27 15:05:00,263.75,263.92,263.68,263.92,5400.0,217.2934,217.4335,217.2358,217.4335,5400.0
2013-09-27 15:10:00,263.94,263.94,263.6,263.9,4100.0,217.45,217.45,217.1699,217.417,4100.0
2013-09-27 15:15:00,263.85,263.92,263.55,263.91,6400.0,217.3758,217.4335,217.1287,217.4252,6400.0
2013-09-27 15:20:00,263.94,264.05,263.67,263.81,5200.0,217.45,217.5406,217.2275,217.3429,5200.0
2013-09-27 15:25:00,263.9,264.06,263.75,263.88,6100.0,217.417,217.5488,217.2934,217.4005,6100.0
2013-09-27 15:30:00,263.99,263.99,263.76,263.9,3000.0,217.4912,217.4912,217.3017,217.417,3000.0
2013-09-27 15:35:00,263.93,264.3,263.81,264.14,10600.0,217.4417,217.7466,217.3429,217.6147,10600.0
2013-09-27 15:40:00,264.02,264.19,263.89,263.91,12200.0,217.5159,217.6559,217.4088,217.4252,12200.0
2013-09-27 15:45:00,263.93,264.0,263.78,263.97,8800.0,217.4417,217.4994,217.3181,217.4747,8800.0
2013-09-27 15:50:00,263.97,264.38,263.75,264.14,15900.0,217.4747,217.8125,217.2934,217.6147,15900.0
2013-09-27 15:55:00,264.25,264.27,263.75,263.87,23400.0,217.7054,217.7218,217.2934,217.3923,23400.0
2013-09-30 09:30:00,261.72,262.31,261.29,261.8,4400.0,215.621,216.1071,215.2667,215.6869,4400.0
2013-09-30 09:35:00,261.8,261.8,261.8,261.8,0.0,215.6869,215.6869,215.6869,215.6869,0.0
2013-09-30 09:40:00,261.78,263.65,261.78,263.65,7400.0,215.6704,217.211,215.6704,217.211,7400.0
2013-09-30 09:45:00,263.72,263.72,261.97,262.0,7400.0,217.2687,217.2687,215.827,215.8517,7400.0
2013-09-30 09:50:00,262.0,262.47,262.0,262.0,12100.0,215.8517,216.2389,215.8517,215.8517,12100.0
2013-09-30 09:55:00,262.0,262.37,261.75,261.75,6200.0,215.8517,216.1565,215.6457,215.6457,6200.0
2013-09-30 10:00:00,261.93,262.0,261.27,261.46,5000.0,215.794,215.8517,215.2503,215.4068,5000.0
2013-09-30 10:05:00,261.51,261.72,261.25,261.53,3200.0,215.448,215.621,215.2338,215.4645,3200.0
2013-09-30 10:10:00,261.53,261.88,261.46,261.71,2200.0,215.4645,215.7528,215.4068,215.6128,2200.0
2013-09-30 10:15:00,261.76,261.85,261.47,261.64,7600.0,215.6539,215.7281,215.415,215.5551,7600.0
2013-09-30 10:20:00,261.82,262.0,261.59,261.67,8400.0,215.7034,215.8517,215.5139,215.5798,8400.0
2013-09-30 10:25:00,261.95,262.05,261.79,261.98,2100.0,215.8105,215.8929,215.6787,215.8352,2100.0
2013-09-30 10:30:00,261.9,262.08,261.7,261.7,2900.0,215.7693,215.9176,215.6045,215.6045,2900.0
2013-09-30 10:35:00,262.1,262.1,261.81,261.93,3300.0,215.9341,215.9341,215.6951,215.794,3300.0
2013-09-30 10:40:00,262.08,262.18,261.89,261.95,13100.0,215.9176,216.0,215.761,215.8105,13100.0
2013-09-30 10:45:00,261.93,262.05,261.45,261.82,6000.0,215.794,215.8929,215.3985,215.7034,6000.0
2013-09-30 10:50:00,261.78,261.87,261.78,261.78,500.0,215.6704,215.7446,215.6704,215.6704,500.0
2013-09-30 10:55:00,261.88,262.05,261.78,261.93,4800.0,215.7528,215.8929,215.6704,215.794,4800.0
2013-09-30 11:00:00,262.0,262.18,261.92,261.92,5900.0,215.8517,216.0,215.7858,215.7858,5900.0
2013-09-30 11:05:00,261.99,262.11,261.85,261.86,4100.0,215.8434,215.9423,215.7281,215.7363,4100.0
2013-09-30 11:10:00,261.93,262.0,261.71,261.8,5500.0,215.794,215.8517,215.6128,215.6869,5500.0
2013-09-30 11:15:00,261.78,261.91,261.74,261.74,1100.0,215.6704,215.7775,215.6375,215.6375,1100.0
2013-09-30 11:20:00,262.03,262.35,261.93,262.19,3400.0,215.8764,216.14,215.794,216.0082,3400.0
2013-09-30 11:25:00,262.18,262.74,262.13,262.74,2500.0,216.0,216.4613,215.9588,216.4613,2500.0
2013-09-30 11:30:00,262.74,262.74,262.25,262.25,8000.0,216.4613,216.4613,216.0576,216.0576,8000.0
2013-09-30 11:35:00,262.43,262.51,262.09,262.32,4400.0,216.2059,216.2718,215.9258,216.1153,4400.0
2013-09-30 11:40:00,262.34,262.43,262.13,262.13,1300.0,216.1318,216.2059,215.9588,215.9588,1300.0
2013-09-30 11:45:00,262.13,262.55,262.11,262.55,1700.0,215.9588,216.3048,215.9423,216.3048,1700.0
2013-09-30 11:50:00,262.51,262.51,262.04,262.17,3200.0,216.2718,216.2718,215.8846,215.9917,3200.0
2013-09-30 11:55:00,262.17,262.36,262.04,262.36,2100.0,215.9917,216.1483,215.8846,216.1483,2100.0
2013-09-30 12:00:00,262.29,262.45,262.09,262.09,5200.0,216.0906,216.2224,215.9258,215.9258,5200.0
2013-09-30 12:05:00,262.19,262.2,262.09,262.09,900.0,216.0082,216.0164,215.9258,215.9258,900.0
2013-09-30 12:10:00,262.03,262.21,261.71,262.06,4500.0,215.8764,216.0247,215.6128,215.9011,4500.0
2013-09-30 12:15:00,262.17,262.33,262.0,262.02,1100.0,215.9917,216.1235,215.8517,215.8682,1100.0
2013-09-30 12:20:00,261.97,261.99,261.52,261.57,2800.0,215.827,215.8434,215.4562,215.4974,2800.0
2013-09-30 12:25:00,261.89,261.89,261.69,261.75,1400.0,215.761,215.761,215.5963,215.6457,1400.0
2013-09-30 12:30:00,262.0,262.55,261.96,262.3,5100.0,215.8517,216.3048,215.8187,216.0988,5100.0
2013-09-30 12:35:00,262.37,262.64,262.32,262.52,2700.0,216.1565,216.3789,216.1153,216.2801,2700.0
2013-09-30 12:40:00,262.41,262.81,262.39,262.64,1100.0,216.1895,216.519,216.173,216.3789,1100.0
2013-09-30 12:45:00,262.79,262.83,262.31,262.31,1400.0,216.5025,216.5355,216.1071,216.1071,1400.0
2013-09-30 12:50:00,262.59,262.86,262.55,262.72,1700.0,216.3378,216.5602,216.3048,216.4449,1700.0
2013-09-30 12:55:00,262.72,262.84,262.27,262.27,2300.0,216.4449,216.5437,216.0741,216.0741,2300.0
2013-09-30 13:00:00,262.44,262.83,262.31,262.83,1700.0,216.2142,216.5355,216.1071,216.5355,1700.0
2013-09-30 13:05:00,262.98,263.04,262.96,262.96,700.0,216.6591,216.7085,216.6426,216.6426,700.0
2013-09-30 13:10:00,262.94,263.26,262.91,263.13,4300.0,216.6261,216.8897,216.6014,216.7826,4300.0
2013-09-30 13:15:00,263.02,263.55,262.75,263.4,10700.0,216.692,217.1287,216.4696,217.0051,10700.0
2013-09-30 13:20:00,263.26,263.26,262.88,262.88,1100.0,216.8897,216.8897,216.5767,216.5767,1100.0
2013-09-30 13:25:00,262.9,262.9,262.52,262.52,1300.0,216.5931,216.5931,216.2801,216.2801,1300.0
2013-09-30 13:30:00,262.77,263.23,262.76,263.13,3100.0,216.486,216.865,216.4778,216.7826,3100.0
2013-09-30 13:35:00,263.03,263.04,262.69,262.69,2700.0,216.7003,216.7085,216.4201,216.4201,2700.0
2013-09-30 13:40:00,262.59,262.68,262.54,262.56,700.0,216.3378,216.4119,216.2966,216.313,700.0
2013-09-30 13:45:00,262.66,263.02,262.66,262.68,1300.0,216.3954,216.692,216.3954,216.4119,1300.0
2013-09-30 13:50:00,262.76,262.94,262.75,262.76,5300.0,216.4778,216.6261,216.4696,216.4778,5300.0
2013-09-30 13:55:00,262.7,262.75,262.31,262.31,1500.0,216.4284,216.4696,216.1071,216.1071,1500.0
2013-09-30 14:00:00,262.33,262.61,262.29,262.56,1500.0,216.1235,216.3542,216.0906,216.313,1500.0
2013-09-30 14:05:00,262.45,263.21,262.45,263.21,3300.0,216.2224,216.8485,216.2224,216.8485,3300.0
2013-09-30 14:10:00,263.23,263.24,262.45,262.45,2900.0,216.865,216.8733,216.2224,216.2224,2900.0
2013-09-30 14:15:00,262.6,262.98,262.58,262.98,2600.0,216.346,216.6591,216.3295,216.6591,2600.0
2013-09-30 14:20:00,262.78,262.87,262.66,262.75,2400.0,216.4943,216.5684,216.3954,216.4696,2400.0
2013-09-30 14:25:00,262.7,262.99,262.55,262.55,4600.0,216.4284,216.6673,216.3048,216.3048,4600.0
2013-09-30 14:30:00,262.5,262.95,262.3,262.75,3300.0,216.2636,216.6343,216.0988,216.4696,3300.0
2013-09-30 14:35:00,262.82,263.0,262.74,262.95,5000.0,216.5272,216.6755,216.4613,216.6343,5000.0
2013-09-30 14:40:00,262.97,262.97,262.49,262.49,3000.0,216.6508,216.6508,216.2554,216.2554,3000.0
2013-09-30 14:45:00,262.79,263.0,262.66,263.0,2900.0,216.5025,216.6755,216.3954,216.6755,2900.0
2013-09-30 14:50:00,262.9,262.9,262.51,262.59,1900.0,216.5931,216.5931,216.2718,216.3378,1900.0
2013-09-30 14:55:00,262.48,262.67,262.3,262.3,2800.0,216.2471,216.4037,216.0988,216.0988,2800.0
2013-09-30 15:00:00,262.13,262.32,261.88,262.13,4500.0,215.9588,216.1153,215.7528,215.9588,4500.0
2013-09-30 15:05:00,262.17,262.39,262.1,262.11,5400.0,215.9917,216.173,215.9341,215.9423,5400.0
2013-09-30 15:10:00,262.1,262.24,261.65,261.82,7900.0,215.9341,216.0494,215.5633,215.7034,7900.0
2013-09-30 15:15:00,261.61,261.75,261.37,261.65,7900.0,215.5304,215.6457,215.3326,215.5633,7900.0
2013-09-30 15:20:00,261.57,261.79,261.47,261.56,5300.0,215.4974,215.6787,215.415,215.4892,5300.0
2013-09-30 15:25:00,261.51,261.71,261.4,261.53,3400.0,215.448,215.6128,215.3574,215.4645,3400.0
2013-09-30 15:30:00,261.5,261.63,261.22,261.42,14200.0,215.4397,215.5468,215.2091,215.3738,14200.0
2013-09-30 15:35:00,261.49,261.84,261.35,261.42,6000.0,215.4315,215.7199,215.3162,215.3738,6000.0
2013-09-30 15:40:00,261.44,261.65,261.23,261.48,7900.0,215.3903,215.5633,215.2173,215.4233,7900.0
2013-09-30 15:45:00,261.53,261.74,261.04,261.17,8500.0,215.4645,215.6375,215.0608,215.1679,8500.0
2013-09-30 15:50:00,261.11,261.54,261.07,261.38,13700.0,215.1184,215.4727,215.0855,215.3409,13700.0
2013-09-30 15:55:00,261.26,261.87,261.05,261.79,21000.0,215.242,215.7446,215.069,215.6787,21000.0
2013-10-01 09:30:00,261.77,262.92,261.23,262.01,7300.0,215.6622,216.6096,215.2173,215.8599,7300.0
2013-10-01 09:35:00,261.1,262.74,261.0,262.67,2700.0,215.1102,216.4613,215.0278,216.4037,2700.0
2013-10-01 09:40:00,262.32,264.07,261.81,264.07,4200.0,216.1153,217.5571,215.6951,217.5571,4200.0
2013-10-01 09:45:00,263.47,263.64,262.15,262.2,4800.0,217.0627,217.2028,215.9753,216.0164,4800.0
2013-10-01 09:50:00,262.53,262.86,261.75,262.18,1900.0,216.2883,216.5602,215.6457,216.0,1900.0
2013-10-01 09:55:00,262.15,262.31,261.72,262.31,2700.0,215.9753,216.1071,215.621,216.1071,2700.0
2013-10-01 10:00:00,262.09,263.63,261.84,263.44,13000.0,215.9258,217.1946,215.7199,217.038,13000.0
2013-10-01 10:05:00,263.75,264.14,263.43,263.88,7400.0,217.2934,217.6147,217.0298,217.4005,7400.0
2013-10-01 10:10:00,263.6,263.78,263.16,263.75,4800.0,217.1699,217.3181,216.8074,217.2934,4800.0
2013-10-01 10:15:00,263.75,264.11,263.53,263.64,4800.0,217.2934,217.59,217.1122,217.2028,4800.0
2013-10-01 10:20:00,263.63,263.87,263.63,263.72,10500.0,217.1946,217.3923,217.1946,217.2687,10500.0
2013-10-01 10:25:00,263.75,263.75,263.58,263.58,1900.0,217.2934,217.2934,217.1534,217.1534,1900.0
2013-10-01 10:30:00,263.81,263.82,263.5,263.69,1200.0,217.3429,217.3511,217.0875,217.244,1200.0
2013-10-01 10:35:00,263.78,263.83,263.59,263.59,2000.0,217.3181,217.3593,217.1616,217.1616,2000.0
2013-10-01 10:40:00,263.65,263.76,263.52,263.76,1500.0,217.211,217.3017,217.1039,217.3017,1500.0
2013-10-01 10:45:00,263.75,263.75,263.3,263.3,2800.0,217.2934,217.2934,216.9227,216.9227,2800.0
2013-10-01 10:50:00,263.25,263.53,262.88,263.33,3800.0,216.8815,217.1122,216.5767,216.9474,3800.0
2013-10-01 10:55:00,263.51,264.37,263.49,263.93,2500.0,217.0957,217.8042,217.0792,217.4417,2500.0
2013-10-01 11:00:00,263.87,264.13,263.62,263.78,2900.0,217.3923,217.6065,217.1863,217.3181,2900.0
2013-10-01 11:05:00,263.91,264.14,263.73,263.92,4900.0,217.4252,217.6147,217.277,217.4335,4900.0
2013-10-01 11:10:00,263.71,264.04,263.68,264.02,2900.0,217.2605,217.5324,217.2358,217.5159,2900.0
2013-10-01 11:15:00,263.91,263.95,263.4,263.54,8200.0,217.4252,217.4582,217.0051,217.1204,8200.0
2013-10-01 11:20:00,263.64,263.83,263.5,263.78,1200.0,217.2028,217.3593,217.0875,217.3181,1200.0
2013-10-01 11:25:00,263.84,263.84,263.11,263.19,2600.0,217.3676,217.3676,216.7662,216.8321,2600.0
2013-10-01 11:30:00,263.21,263.78,263.21,263.59,1700.0,216.8485,217.3181,216.8485,217.1616,1700.0
2013-10-01 11:35:00,263.88,263.94,263.58,263.84,1800.0,217.4005,217.45,217.1534,217.3676,1800.0
2013-10-01 11:40:00,263.85,263.85,263.65,263.74,1300.0,217.3758,217.3758,217.211,217.2852,1300.0
2013-10-01 11:45:00,263.74,263.74,263.3,263.42,2500.0,217.2852,217.2852,216.9227,217.0216,2500.0
2013-10-01 11:50:00,263.46,263.46,263.35,263.46,300.0,217.0545,217.0545,216.9639,217.0545,300.0
2013-10-01 11:55:00,263.35,263.59,263.11,263.11,1700.0,216.9639,217.1616,216.7662,216.7662,1700.0
2013-10-01 12:00:00,263.23,263.43,263.16,263.23,500.0,216.865,217.0298,216.8074,216.865,500.0
2013-10-01 12:05:00,263.37,263.45,263.06,263.22,1500.0,216.9804,217.0463,216.725,216.8568,1500.0
2013-10-01 12:10:00,263.09,263.31,263.09,263.31,400.0,216.7497,216.9309,216.7497,216.9309,400.0
2013-10-01 12:15:00,263.32,263.32,263.04,263.12,1600.0,216.9392,216.9392,216.7085,216.7744,1600.0
2013-10-01 12:20:00,263.29,263.34,262.82,263.12,2400.0,216.9145,216.9556,216.5272,216.7744,2400.0
2013-10-01 12:25:00,262.96,263.5,262.94,263.29,12800.0,216.6426,217.0875,216.6261,216.9145,12800.0
2013-10-01 12:30:00,263.25,263.5,263.13,263.5,5800.0,216.8815,217.0875,216.7826,217.0875,5800.0
2013-10-01 12:35:00,263.5,263.5,263.28,263.41,14000.0,217.0875,217.0875,216.9062,217.0133,14000.0
2013-10-01 12:40:00,263.5,263.5,263.41,263.5,2800.0,217.0875,217.0875,217.0133,217.0875,2800.0
2013-10-01 12:45:00,263.44,263.5,263.35,263.5,8200.0,217.038,217.0875,216.9639,217.0875,8200.0
2013-10-01 12:50:00,263.5,263.5,263.41,263.49,4400.0,217.0875,217.0875,217.0133,217.0792,4400.0
2013-10-01 12:55:00,263.43,263.5,263.36,263.5,6900.0,217.0298,217.0875,216.9721,217.0875,6900.0
2013-10-01 13:00:00,263.5,263.51,263.41,263.5,9900.0,217.0875,217.0957,217.0133,217.0875,9900.0
2013-10-01 13:05:00,263.44,263.5,263.44,263.5,2500.0,217.038,217.0875,217.038,217.0875,2500.0
2013-10-01 13:10:00,263.5,263.5,263.39,263.43,7200.0,217.0875,217.0875,216.9968,217.0298,7200.0
2013-10-01 13:15:00,263.5,263.51,263.41,263.49,10900.0,217.0875,217.0957,217.0133,217.0792,10900.0
2013-10-01 13:20:00,263.5,263.56,263.39,263.47,13200.0,217.0875,217.1369,216.9968,217.0627,13200.0
2013-10-01 13:25:00,263.52,263.63,263.43,263.51,1900.0,217.1039,217.1946,217.0298,217.0957,1900.0
2013-10-01 13:30:00,263.66,263.85,263.55,263.55,1200.0,217.2193,217.3758,217.1287,217.1287,1200.0
2013-10-01 13:35:00,263.49,263.6,263.23,263.6,4000.0,217.0792,217.1699,216.865,217.1699,4000.0
2013-10-01 13:40:00,263.61,263.62,263.41,263.59,2000.0,217.1781,217.1863,217.0133,217.1616,2000.0
2013-10-01 13:45:00,263.5,263.6,263.44,263.5,2300.0,217.0875,217.1699,217.038,217.0875,2300.0
2013-10-01 13:50:00,263.49,263.55,263.44,263.5,10900.0,217.0792,217.1287,217.038,217.0875,10900.0
2013-10-01 13:55:00,263.5,263.5,263.45,263.46,9000.0,217.0875,217.0875,217.0463,217.0545,9000.0
2013-10-01 14:00:00,263.5,263.5,263.37,263.37,5100.0,217.0875,217.0875,216.9804,216.9804,5100.0
2013-10-01 14:05:00,263.45,263.5,263.45,263.5,3300.0,217.0463,217.0875,217.0463,217.0875,3300.0
2013-10-01 14:10:00,263.5,263.5,263.41,263.5,3500.0,217.0875,217.0875,217.0133,217.0875,3500.0
2013-10-01 14:15:00,263.41,263.5,263.32,263.32,2500.0,217.0133,217.0875,216.9392,216.9392,2500.0
2013-10-01 14:20:00,263.35,263.4,263.18,263.24,2100.0,216.9639,217.0051,216.8238,216.8733,2100.0
2013-10-01 14:25:00,263.25,263.3,262.91,263.08,8400.0,216.8815,216.9227,216.6014,216.7414,8400.0
2013-10-01 14:30:00,263.17,263.41,263.06,263.41,3900.0,216.8156,217.0133,216.725,217.0133,3900.0
2013-10-01 14:35:00,263.34,263.6,263.32,263.5,19500.0,216.9556,217.1699,216.9392,217.0875,19500.0
2013-10-01 14:40:00,263.5,263.56,263.42,263.42,1100.0,217.0875,217.1369,217.0216,217.0216,1100.0
2013-10-01 14:45:00,263.55,263.69,263.35,263.65,3000.0,217.1287,217.244,216.9639,217.211,3000.0
2013-10-01 14:50:00,263.72,263.9,263.6,263.9,3300.0,217.2687,217.417,217.1699,217.417,3300.0
2013-10-01 14:55:00,263.89,264.48,263.85,264.44,3000.0,217.4088,217.8948,217.3758,217.8619,3000.0
2013-10-01 15:00:00,264.29,264.31,263.83,264.19,6300.0,217.7383,217.7548,217.3593,217.6559,6300.0
2013-10-01 15:05:00,264.3,264.39,264.0,264.12,4800.0,217.7466,217.8207,217.4994,217.5983,4800.0
2013-10-01 15:10:00,264.14,264.54,264.14,264.41,3000.0,217.6147,217.9443,217.6147,217.8372,3000.0
2013-10-01 15:15:00,264.3,264.51,264.02,264.44,6600.0,217.7466,217.9196,217.5159,217.8619,6600.0
2013-10-01 15:20:00,264.44,264.44,264.1,264.12,2100.0,217.8619,217.8619,217.5818,217.5983,2100.0
2013-10-01 15:25:00,264.12,264.4,264.12,264.4,3000.0,217.5983,217.8289,217.5983,217.8289,3000.0
2013-10-01 15:30:00,264.44,264.56,264.28,264.36,5600.0,217.8619,217.9608,217.7301,217.796,5600.0
2013-10-01 15:35:00,264.27,264.54,264.08,264.13,5500.0,217.7218,217.9443,217.5653,217.6065,5500.0
2013-10-01 15:40:00,264.1,264.2,264.06,264.12,3300.0,217.5818,217.6642,217.5488,217.5983,3300.0
2013-10-01 15:45:00,264.17,264.19,263.76,264.06,8800.0,217.6395,217.6559,217.3017,217.5488,8800.0
2013-10-01 15:50:00,264.1,264.12,263.79,263.88,12400.0,217.5818,217.5983,217.3264,217.4005,12400.0
2013-10-01 15:55:00,263.94,264.56,263.92,264.29,20300.0,217.45,217.9608,217.4335,217.7383,20300.0
2013-10-02 09:30:00,263.16,265.0,263.16,263.82,3600.0,216.8074,218.3233,216.8074,217.3511,3600.0
2013-10-02 09:35:00,263.46,263.46,262.68,262.68,400.0,217.0545,217.0545,216.4119,216.4119,400.0
2013-10-02 09:40:00,263.46,263.46,262.12,262.12,500.0,217.0545,217.0545,215.9505,215.9505,500.0
2013-10-02 09:45:00,262.24,262.24,261.67,261.76,1000.0,216.0494,216.0494,215.5798,215.6539,1000.0
2013-10-02 09:50:00,261.9,263.02,261.9,262.9,1600.0,215.7693,216.692,215.7693,216.5931,1600.0
2013-10-02 09:55:00,262.61,262.82,261.75,262.82,2300.0,216.3542,216.5272,215.6457,216.5272,2300.0
2013-10-02 10:00:00,262.36,262.51,262.08,262.08,600.0,216.1483,216.2718,215.9176,215.9176,600.0
2013-10-02 10:05:00,261.97,262.09,261.03,261.38,2100.0,215.827,215.9258,215.0525,215.3409,2100.0
2013-10-02 10:10:00,261.1,261.87,261.1,261.75,3700.0,215.1102,215.7446,215.1102,215.6457,3700.0
2013-10-02 10:15:00,261.75,262.12,261.73,261.96,3500.0,215.6457,215.9505,215.6292,215.8187,3500.0
2013-10-02 10:20:00,262.04,262.17,261.73,261.73,1100.0,215.8846,215.9917,215.6292,215.6292,1100.0
2013-10-02 10:25:00,262.22,262.52,262.22,262.27,2100.0,216.0329,216.2801,216.0329,216.0741,2100.0
2013-10-02 10:30:00,262.44,262.83,261.87,262.83,7100.0,216.2142,216.5355,215.7446,216.5355,7100.0
2013-10-02 10:35:00,262.62,262.62,262.44,262.44,800.0,216.3625,216.3625,216.2142,216.2142,800.0
2013-10-02 10:40:00,262.5,262.59,262.22,262.59,1400.0,216.2636,216.3378,216.0329,216.3378,1400.0
2013-10-02 10:45:00,262.87,262.87,262.44,262.61,800.0,216.5684,216.5684,216.2142,216.3542,800.0
2013-10-02 10:50:00,262.5,262.51,262.37,262.5,5300.0,216.2636,216.2718,216.1565,216.2636,5300.0
2013-10-02 10:55:00,262.59,263.28,262.59,262.83,2400.0,216.3378,216.9062,216.3378,216.5355,2400.0
2013-10-02 11:00:00,262.81,262.82,262.48,262.65,1400.0,216.519,216.5272,216.2471,216.3872,1400.0
2013-10-02 11:05:00,262.62,262.69,262.35,262.5,11000.0,216.3625,216.4201,216.14,216.2636,11000.0
2013-10-02 11:10:00,262.4,263.18,262.4,263.18,2900.0,216.1812,216.8238,216.1812,216.8238,2900.0
2013-10-02 11:15:00,263.33,263.5,263.32,263.5,700.0,216.9474,217.0875,216.9392,217.0875,700.0
2013-10-02 11:20:00,263.71,263.9,263.43,263.59,1400.0,217.2605,217.417,217.0298,217.1616,1400.0
2013-10-02 11:25:00,263.85,263.85,263.17,263.17,900.0,217.3758,217.3758,216.8156,216.8156,900.0
2013-10-02 11:30:00,263.36,263.69,263.19,263.31,13000.0,216.9721,217.244,216.8321,216.9309,13000.0
2013-10-02 11:35:00,263.35,263.64,263.35,263.43,1400.0,216.9639,217.2028,216.9639,217.0298,1400.0
2013-10-02 11:40:00,263.39,263.39,263.39,263.39,200.0,216.9968,216.9968,216.9968,216.9968,200.0
2013-10-02 11:45:00,263.21,263.35,262.91,263.35,1000.0,216.8485,216.9639,216.6014,216.9639,1000.0
2013-10-02 11:50:00,263.34,263.34,262.99,262.99,1000.0,216.9556,216.9556,216.6673,216.6673,1000.0
2013-10-02 11:55:00,262.95,262.95,262.95,262.95,200.0,216.6343,216.6343,216.6343,216.6343,200.0
2013-10-02 12:00:00,262.73,263.0,262.73,262.82,1500.0,216.4531,216.6755,216.4531,216.5272,1500.0
2013-10-02 12:05:00,262.9,262.9,262.68,262.81,800.0,216.5931,216.5931,216.4119,216.519,800.0
2013-10-02 12:10:00,262.81,262.81,262.76,262.8,300.0,216.519,216.519,216.4778,216.5108,300.0
2013-10-02 12:15:00,262.86,263.29,262.7,263.29,1500.0,216.5602,216.9145,216.4284,216.9145,1500.0
2013-10-02 12:20:00,262.99,263.15,262.96,262.96,500.0,216.6673,216.7991,216.6426,216.6426,500.0
2013-10-02 12:25:00,263.0,263.03,263.0,263.03,300.0,216.6755,216.7003,216.6755,216.7003,300.0
2013-10-02 12:30:00,263.17,263.48,263.17,263.48,600.0,216.8156,217.071,216.8156,217.071,600.0
2013-10-02 12:35:00,263.56,263.56,263.4,263.4,200.0,217.1369,217.1369,217.0051,217.0051,200.0
2013-10-02 12:40:00,263.43,263.7,263.36,263.7,1000.0,217.0298,217.2522,216.9721,217.2522,1000.0
2013-10-02 12:45:00,263.42,263.94,263.42,263.66,4800.0,217.0216,217.45,217.0216,217.2193,4800.0
2013-10-02 12:50:00,263.71,263.71,263.62,263.62,300.0,217.2605,217.2605,217.1863,217.1863,300.0
2013-10-02 12:55:00,263.74,263.74,263.63,263.63,300.0,217.2852,217.2852,217.1946,217.1946,300.0
2013-10-02 13:00:00,263.65,263.69,263.42,263.6,2400.0,217.211,217.244,217.0216,217.1699,2400.0
2013-10-02 13:05:00,263.6,264.25,263.6,264.25,1700.0,217.1699,217.7054,217.1699,217.7054,1700.0
2013-10-02 13:10:00,264.14,264.27,264.12,264.12,2500.0,217.6147,217.7218,217.5983,217.5983,2500.0
2013-10-02 13:15:00,264.04,264.04,263.72,263.9,5200.0,217.5324,217.5324,217.2687,217.417,5200.0
2013-10-02 13:20:00,263.81,263.9,263.81,263.9,4900.0,217.3429,217.417,217.3429,217.417,4900.0
2013-10-02 13:25:00,263.9,263.9,263.8,263.9,7800.0,217.417,217.417,217.3346,217.417,7800.0
2013-10-02 13:30:00,263.82,264.24,263.82,264.24,2200.0,217.3511,217.6971,217.3511,217.6971,2200.0
2013-10-02 13:35:00,264.2,264.84,264.2,264.84,1000.0,217.6642,218.1914,217.6642,218.1914,1000.0
2013-10-02 13:40:00,264.57,264.57,264.0,264.0,1900.0,217.969,217.969,217.4994,217.4994,1900.0
2013-10-02 13:45:00,263.99,264.46,263.99,264.39,900.0,217.4912,217.8784,217.4912,217.8207,900.0
2013-10-02 13:50:00,264.32,264.62,264.21,264.5,2000.0,217.763,218.0102,217.6724,217.9113,2000.0
2013-10-02 13:55:00,264.41,264.5,264.07,264.08,1500.0,217.8372,217.9113,217.5571,217.5653,1500.0
2013-10-02 14:00:00,264.08,264.08,263.8,263.96,2000.0,217.5653,217.5653,217.3346,217.4664,2000.0
2013-10-02 14:05:00,264.11,264.41,264.11,264.11,1700.0,217.59,217.8372,217.59,217.59,1700.0
2013-10-02 14:10:00,264.11,264.29,263.91,264.16,3600.0,217.59,217.7383,217.4252,217.6312,3600.0
2013-10-02 14:15:00,264.2,264.48,264.0,264.07,2200.0,217.6642,217.8948,217.4994,217.5571,2200.0
2013-10-02 14:20:00,264.14,264.49,264.05,264.19,1500.0,217.6147,217.9031,217.5406,217.6559,1500.0
2013-10-02 14:25:00,264.31,264.45,264.18,264.18,700.0,217.7548,217.8701,217.6477,217.6477,700.0
2013-10-02 14:30:00,264.16,264.73,264.1,264.32,3700.0,217.6312,218.1008,217.5818,217.763,3700.0
2013-10-02 14:35:00,264.34,264.44,263.93,263.93,1400.0,217.7795,217.8619,217.4417,217.4417,1400.0
2013-10-02 14:40:00,264.12,264.34,264.0,264.34,4300.0,217.5983,217.7795,217.4994,217.7795,4300.0
2013-10-02 14:45:00,264.31,264.35,264.15,264.3,1500.0,217.7548,217.7877,217.623,217.7466,1500.0
2013-10-02 14:50:00,264.35,264.75,264.35,264.35,2000.0,217.7877,218.1173,217.7877,217.7877,2000.0
2013-10-02 14:55:00,264.17,264.44,263.93,264.16,1700.0,217.6395,217.8619,217.4417,217.6312,1700.0
2013-10-02 15:00:00,264.23,264.47,263.85,263.86,1700.0,217.6889,217.8866,217.3758,217.3841,1700.0
2013-10-02 15:05:00,264.29,264.35,264.01,264.05,1600.0,217.7383,217.7877,217.5076,217.5406,1600.0
2013-10-02 15:10:00,264.04,264.22,264.04,264.19,2400.0,217.5324,217.6806,217.5324,217.6559,2400.0
2013-10-02 15:15:00,264.23,264.39,264.05,264.32,3000.0,217.6889,217.8207,217.5406,217.763,3000.0
2013-10-02 15:20:00,264.3,264.41,263.85,263.85,2100.0,217.7466,217.8372,217.3758,217.3758,2100.0
2013-10-02 15:25:00,263.86,264.23,263.86,264.12,2400.0,217.3841,217.6889,217.3841,217.5983,2400.0
2013-10-02 15:30:00,264.15,264.55,264.03,264.43,5000.0,217.623,217.9525,217.5241,217.8537,5000.0
2013-10-02 15:35:00,264.54,264.56,264.03,264.16,4700.0,217.9443,217.9608,217.5241,217.6312,4700.0
2013-10-02 15:40:00,264.11,264.28,264.02,264.04,4100.0,217.59,217.7301,217.5159,217.5324,4100.0
2013-10-02 15:45:00,264.05,264.25,263.84,264.08,8200.0,217.5406,217.7054,217.3676,217.5653,8200.0
2013-10-02 15:50:00,263.92,264.43,263.76,264.33,9300.0,217.4335,217.8537,217.3017,217.7713,9300.0
2013-10-02 15:55:00,264.24,264.71,264.18,264.55,20800.0,217.6971,218.0843,217.6477,217.9525,20800.0
2013-10-03 09:30:00,263.71,264.25,263.71,264.25,500.0,217.2605,217.7054,217.2605,217.7054,500.0
2013-10-03 09:35:00,264.25,265.0,262.06,263.44,16300.0,217.7054,218.3233,215.9011,217.038,16300.0
2013-10-03 09:40:00,263.78,263.82,263.07,263.16,1100.0,217.3181,217.3511,216.7332,216.8074,1100.0
2013-10-03 09:45:00,263.56,264.16,262.76,262.76,4700.0,217.1369,217.6312,216.4778,216.4778,4700.0
2013-10-03 09:50:00,263.25,263.26,262.18,263.26,4400.0,216.8815,216.8897,216.0,216.8897,4400.0
2013-10-03 09:55:00,262.83,262.99,261.96,262.8,7300.0,216.5355,216.6673,215.8187,216.5108,7300.0
2013-10-03 10:00:00,262.27,262.84,262.15,262.84,3400.0,216.0741,216.5437,215.9753,216.5437,3400.0
2013-10-03 10:05:00,262.58,262.8,262.1,262.21,5500.0,216.3295,216.5108,215.9341,216.0247,5500.0
2013-10-03 10:10:00,262.62,262.93,262.25,262.7,10200.0,216.3625,216.6179,216.0576,216.4284,10200.0
2013-10-03 10:15:00,262.95,263.37,262.43,262.43,7200.0,216.6343,216.9804,216.2059,216.2059,7200.0
2013-10-03 10:20:00,262.51,262.74,261.71,262.08,7300.0,216.2718,216.4613,215.6128,215.9176,7300.0
2013-10-03 10:25:00,262.07,262.55,261.84,262.5,4300.0,215.9093,216.3048,215.7199,216.2636,4300.0
2013-10-03 10:30:00,262.42,263.15,262.3,263.15,9700.0,216.1977,216.7991,216.0988,216.7991,9700.0
2013-10-03 10:35:00,263.12,263.49,262.74,263.07,2900.0,216.7744,217.0792,216.4613,216.7332,2900.0
2013-10-03 10:40:00,263.08,263.08,262.29,262.29,4300.0,216.7414,216.7414,216.0906,216.0906,4300.0
2013-10-03 10:45:00,262.38,262.49,261.8,262.44,4500.0,216.1647,216.2554,215.6869,216.2142,4500.0
2013-10-03 10:50:00,262.3,262.82,262.2,262.58,3600.0,216.0988,216.5272,216.0164,216.3295,3600.0
2013-10-03 10:55:00,262.65,263.14,262.5,262.57,6000.0,216.3872,216.7909,216.2636,216.3213,6000.0
2013-10-03 11:00:00,262.77,263.16,262.57,263.03,2800.0,216.486,216.8074,216.3213,216.7003,2800.0
2013-10-03 11:05:00,263.03,263.33,262.87,263.21,4700.0,216.7003,216.9474,216.5684,216.8485,4700.0
2013-10-03 11:10:00,263.43,263.44,262.9,262.95,1900.0,217.0298,217.038,216.5931,216.6343,1900.0
2013-10-03 11:15:00,262.9,262.9,262.46,262.69,5300.0,216.5931,216.5931,216.2306,216.4201,5300.0
2013-10-03 11:20:00,262.63,262.79,262.5,262.72,4800.0,216.3707,216.5025,216.2636,216.4449,4800.0
2013-10-03 11:25:00,262.59,262.85,262.4,262.53,5000.0,216.3378,216.552,216.1812,216.2883,5000.0
2013-10-03 11:30:00,262.28,262.9,262.28,262.66,5800.0,216.0824,216.5931,216.0824,216.3954,5800.0
2013-10-03 11:35:00,262.63,262.82,262.36,262.81,2800.0,216.3707,216.5272,216.1483,216.519,2800.0
2013-10-03 11:40:00,262.81,262.81,262.19,262.26,1600.0,216.519,216.519,216.0082,216.0659,1600.0
2013-10-03 11:45:00,262.28,262.55,261.99,262.55,4000.0,216.0824,216.3048,215.8434,216.3048,4000.0
2013-10-03 11:50:00,262.51,262.51,262.44,262.47,400.0,216.2718,216.2718,216.2142,216.2389,400.0
2013-10-03 11:55:00,262.41,262.59,261.61,261.61,3800.0,216.1895,216.3378,215.5304,215.5304,3800.0
2013-10-03 12:00:00,261.77,261.99,261.4,261.4,2900.0,215.6622,215.8434,215.3574,215.3574,2900.0
2013-10-03 12:05:00,261.75,262.0,261.42,262.0,3000.0,215.6457,215.8517,215.3738,215.8517,3000.0
2013-10-03 12:10:00,262.0,262.25,262.0,262.18,1200.0,215.8517,216.0576,215.8517,216.0,1200.0
2013-10-03 12:15:00,262.18,262.33,262.11,262.31,4900.0,216.0,216.1235,215.9423,216.1071,4900.0
2013-10-03 12:20:00,262.22,262.29,261.62,261.62,14400.0,216.0329,216.0906,215.5386,215.5386,14400.0
2013-10-03 12:25:00,261.87,262.18,261.64,261.92,14400.0,215.7446,216.0,215.5551,215.7858,14400.0
2013-10-03 12:30:00,262.23,262.57,262.23,262.49,7100.0,216.0412,216.3213,216.0412,216.2554,7100.0
2013-10-03 12:35:00,262.49,262.58,262.19,262.35,3700.0,216.2554,216.3295,216.0082,216.14,3700.0
2013-10-03 12:40:00,262.5,262.76,262.31,262.62,4400.0,216.2636,216.4778,216.1071,216.3625,4400.0
2013-10-03 12:45:00,262.85,263.07,262.65,263.06,2000.0,216.552,216.7332,216.3872,216.725,2000.0
2013-10-03 12:50:00,262.98,262.98,262.63,262.75,4600.0,216.6591,216.6591,216.3707,216.4696,4600.0
2013-10-03 12:55:00,262.75,262.94,262.75,262.93,1900.0,216.4696,216.6261,216.4696,216.6179,1900.0
2013-10-03 13:00:00,262.75,262.92,262.62,262.92,1300.0,216.4696,216.6096,216.3625,216.6096,1300.0
2013-10-03 13:05:00,262.93,263.23,262.8,263.23,900.0,216.6179,216.865,216.5108,216.865,900.0
2013-10-03 13:10:00,263.34,263.42,263.14,263.35,3500.0,216.9556,217.0216,216.7909,216.9639,3500.0
2013-10-03 13:15:00,263.45,263.45,262.98,263.19,16800.0,217.0463,217.0463,216.6591,216.8321,16800.0
2013-10-03 13:20:00,263.19,263.4,262.87,263.4,32600.0,216.8321,217.0051,216.5684,217.0051,32600.0
2013-10-03 13:25:00,263.46,264.69,263.24,264.37,14900.0,217.0545,218.0679,216.8733,217.8042,14900.0
2013-10-03 13:30:00,264.82,265.13,264.71,265.05,2400.0,218.175,218.4304,218.0843,218.3645,2400.0
2013-10-03 13:35:00,264.92,265.33,264.9,265.16,10700.0,218.2573,218.5951,218.2409,218.4551,10700.0
2013-10-03 13:40:00,264.96,265.14,264.79,265.13,1700.0,218.2903,218.4386,218.1502,218.4304,1700.0
2013-10-03 13:45:00,265.13,265.34,265.13,265.17,2800.0,218.4304,218.6034,218.4304,218.4633,2800.0
2013-10-03 13:50:00,265.25,265.4,263.87,264.48,11400.0,218.5292,218.6528,217.3923,217.8948,11400.0
2013-10-03 13:55:00,264.44,264.8,264.13,264.8,4600.0,217.8619,218.1585,217.6065,218.1585,4600.0
2013-10-03 14:00:00,264.9,265.2,264.71,264.89,4700.0,218.2409,218.488,218.0843,218.2326,4700.0
2013-10-03 14:05:00,264.81,264.81,264.43,264.43,800.0,218.1667,218.1667,217.8537,217.8537,800.0
2013-10-03 14:10:00,264.46,264.57,264.16,264.36,3300.0,217.8784,217.969,217.6312,217.796,3300.0
2013-10-03 14:15:00,264.66,264.75,264.25,264.25,1400.0,218.0431,218.1173,217.7054,217.7054,1400.0
2013-10-03 14:20:00,264.16,264.23,263.25,263.25,2300.0,217.6312,217.6889,216.8815,216.8815,2300.0
2013-10-03 14:25:00,263.49,264.46,263.35,264.39,3000.0,217.0792,217.8784,216.9639,217.8207,3000.0
2013-10-03 14:30:00,264.51,264.51,263.6,264.1,5400.0,217.9196,217.9196,217.1699,217.5818,5400.0
2013-10-03 14:35:00,264.03,264.54,264.03,264.54,1300.0,217.5241,217.9443,217.5241,217.9443,1300.0
2013-10-03 14:40:00,264.51,264.81,264.38,264.38,3100.0,217.9196,218.1667,217.8125,217.8125,3100.0
2013-10-03 14:45:00,264.38,264.56,264.34,264.5,1800.0,217.8125,217.9608,217.7795,217.9113,1800.0
2013-10-03 14:50:00,264.52,265.07,264.52,264.66,1100.0,217.9278,218.3809,217.9278,218.0431,1100.0
2013-10-03 14:55:00,264.67,264.85,264.32,264.54,1800.0,218.0514,218.1997,217.763,217.9443,1800.0
2013-10-03 15:00:00,264.13,264.16,263.86,264.11,2600.0,217.6065,217.6312,217.3841,217.59,2600.0
2013-10-03 15:05:00,264.35,264.44,263.75,263.75,3900.0,217.7877,217.8619,217.2934,217.2934,3900.0
2013-10-03 15:10:00,263.84,264.25,263.83,263.92,4000.0,217.3676,217.7054,217.3593,217.4335,4000.0
2013-10-03 15:15:00,263.91,264.38,263.91,264.0,2700.0,217.4252,217.8125,217.4252,217.4994,2700.0
2013-10-03 15:20:00,263.98,264.24,263.67,263.67,6300.0,217.4829,217.6971,217.2275,217.2275,6300.0
2013-10-03 15:25:00,263.94,264.36,263.94,264.36,2200.0,217.45,217.796,217.45,217.796,2200.0
2013-10-03 15:30:00,264.2,264.37,263.99,263.99,5800.0,217.6642,217.8042,217.4912,217.4912,5800.0
2013-10-03 15:35:00,263.98,263.98,263.63,263.75,19000.0,217.4829,217.4829,217.1946,217.2934,19000.0
2013-10-03 15:40:00,263.7,264.11,263.5,264.11,9800.0,217.2522,217.59,217.0875,217.59,9800.0
2013-10-03 15:45:00,264.01,264.27,263.68,264.03,13300.0,217.5076,217.7218,217.2358,217.5241,13300.0
2013-10-03 15:50:00,263.99,264.5,263.79,264.42,10300.0,217.4912,217.9113,217.3264,217.8454,10300.0
2013-10-03 15:55:00,264.25,264.37,263.48,263.77,25400.0,217.7054,217.8042,217.071,217.3099,25400.0
2013-10-04 09:30:00,264.85,264.85,264.67,264.67,4800.0,218.1997,218.1997,218.0514,218.0514,4800.0
2013-10-04 09:35:00,264.56,264.56,263.48,264.29,2100.0,217.9608,217.9608,217.071,217.7383,2100.0
2013-10-04 09:40:00,264.39,264.41,263.44,263.44,2600.0,217.8207,217.8372,217.038,217.038,2600.0
2013-10-04 09:45:00,263.48,264.41,263.48,264.41,2200.0,217.071,217.8372,217.071,217.8372,2200.0
2013-10-04 09:50:00,265.04,265.35,264.69,265.35,500.0,218.3562,218.6116,218.0679,218.6116,500.0
2013-10-04 09:55:00,265.49,265.86,264.99,264.99,1000.0,218.7269,219.0318,218.315,218.315,1000.0
2013-10-04 10:00:00,264.96,264.98,264.96,264.98,200.0,218.2903,218.3068,218.2903,218.3068,200.0
2013-10-04 10:05:00,264.99,265.11,264.75,264.75,2900.0,218.315,218.4139,218.1173,218.1173,2900.0
2013-10-04 10:10:00,264.92,265.24,264.84,265.24,1600.0,218.2573,218.521,218.1914,218.521,1600.0
2013-10-04 10:15:00,265.2,265.23,264.6,264.6,2400.0,218.488,218.5127,217.9937,217.9937,2400.0
2013-10-04 10:20:00,264.39,264.66,264.39,264.44,700.0,217.8207,218.0431,217.8207,217.8619,700.0
2013-10-04 10:25:00,264.53,264.69,264.44,264.69,2100.0,217.936,218.0679,217.8619,218.0679,2100.0
2013-10-04 10:30:00,264.98,265.33,264.98,265.23,2500.0,218.3068,218.5951,218.3068,218.5127,2500.0
2013-10-04 10:35:00,265.16,265.26,264.86,264.86,2800.0,218.4551,218.5375,218.2079,218.2079,2800.0
2013-10-04 10:40:00,264.82,264.97,264.77,264.77,1000.0,218.175,218.2985,218.1338,218.1338,1000.0
2013-10-04 10:45:00,264.55,264.55,264.44,264.44,600.0,217.9525,217.9525,217.8619,217.8619,600.0
2013-10-04 10:50:00,264.33,264.35,264.1,264.31,1100.0,217.7713,217.7877,217.5818,217.7548,1100.0
2013-10-04 10:55:00,264.29,264.29,263.95,264.23,1300.0,217.7383,217.7383,217.4582,217.6889,1300.0
2013-10-04 11:00:00,264.01,264.31,264.01,264.31,3000.0,217.5076,217.7548,217.5076,217.7548,3000.0
2013-10-04 11:05:00,264.19,264.66,263.98,264.05,5600.0,217.6559,218.0431,217.4829,217.5406,5600.0
2013-10-04 11:10:00,264.1,264.57,264.1,264.57,700.0,217.5818,217.969,217.5818,217.969,700.0
2013-10-04 11:15:00,264.41,264.84,264.36,264.84,2000.0,217.8372,218.1914,217.796,218.1914,2000.0
2013-10-04 11:20:00,264.73,264.75,264.57,264.67,1800.0,218.1008,218.1173,217.969,218.0514,1800.0
2013-10-04 11:25:00,264.69,264.69,264.37,264.42,3300.0,218.0679,218.0679,217.8042,217.8454,3300.0
2013-10-04 11:30:00,264.41,264.68,264.41,264.67,1500.0,217.8372,218.0596,217.8372,218.0514,1500.0
2013-10-04 11:35:00,264.64,264.64,264.36,264.61,1100.0,218.0267,218.0267,217.796,218.002,1100.0
2013-10-04 11:40:00,264.45,264.58,264.43,264.43,1400.0,217.8701,217.9772,217.8537,217.8537,1400.0
2013-10-04 11:45:00,264.4,265.01,264.4,265.01,4100.0,217.8289,218.3315,217.8289,218.3315,4100.0
2013-10-04 11:50:00,264.91,265.41,264.91,265.23,4200.0,218.2491,218.661,218.2491,218.5127,4200.0
2013-10-04 11:55:00,265.04,265.06,264.78,264.81,1300.0,218.3562,218.3727,218.142,218.1667,1300.0
2013-10-04 12:00:00,265.01,265.03,264.81,264.81,1300.0,218.3315,218.348,218.1667,218.1667,1300.0
2013-10-04 12:05:00,264.87,264.9,264.42,264.42,3100.0,218.2162,218.2409,217.8454,217.8454,3100.0
2013-10-04 12:10:00,264.5,264.5,264.3,264.36,14400.0,217.9113,217.9113,217.7466,217.796,14400.0
2013-10-04 12:15:00,264.4,265.1,264.4,265.1,4300.0,217.8289,218.4056,217.8289,218.4056,4300.0
2013-10-04 12:20:00,264.96,265.15,264.93,265.02,1500.0,218.2903,218.4468,218.2656,218.3397,1500.0
2013-10-04 12:25:00,265.14,265.68,265.14,265.6,4300.0,218.4386,218.8835,218.4386,218.8176,4300.0
2013-10-04 12:30:00,265.63,265.63,265.41,265.54,1100.0,218.8423,218.8423,218.661,218.7681,1100.0
2013-10-04 12:35:00,265.53,265.53,265.36,265.5,800.0,218.7599,218.7599,218.6198,218.7352,800.0
2013-10-04 12:40:00,265.63,265.81,265.55,265.55,1300.0,218.8423,218.9906,218.7764,218.7764,1300.0
2013-10-04 12:45:00,265.58,265.58,265.31,265.35,1300.0,218.8011,218.8011,218.5787,218.6116,1300.0
2013-10-04 12:50:00,265.45,265.57,265.36,265.36,800.0,218.694,218.7929,218.6198,218.6198,800.0
2013-10-04 12:55:00,265.43,265.48,265.34,265.48,600.0,218.6775,218.7187,218.6034,218.7187,600.0
2013-10-04 13:00:00,265.61,265.69,265.06,265.11,2300.0,218.8258,218.8917,218.3727,218.4139,2300.0
2013-10-04 13:05:00,265.38,265.38,265.38,265.38,100.0,218.6363,218.6363,218.6363,218.6363,100.0
2013-10-04 13:10:00,265.33,265.49,265.24,265.24,500.0,218.5951,218.7269,218.521,218.521,500.0
2013-10-04 13:15:00,265.13,265.33,264.9,264.96,2000.0,218.4304,218.5951,218.2409,218.2903,2000.0
2013-10-04 13:20:00,265.11,265.12,265.04,265.11,400.0,218.4139,218.4221,218.3562,218.4139,400.0
2013-10-04 13:25:00,265.02,265.02,264.96,264.99,700.0,218.3397,218.3397,218.2903,218.315,700.0
2013-10-04 13:30:00,264.98,265.53,264.94,265.53,2600.0,218.3068,218.7599,218.2738,218.7599,2600.0
2013-10-04 13:35:00,265.59,265.67,265.3,265.3,2200.0,218.8093,218.8752,218.5704,218.5704,2200.0
2013-10-04 13:40:00,265.37,265.37,265.17,265.3,2000.0,218.6281,218.6281,218.4633,218.5704,2000.0
2013-10-04 13:45:00,265.28,265.3,264.75,264.99,1900.0,218.5539,218.5704,218.1173,218.315,1900.0
2013-10-04 13:50:00,264.75,265.28,264.75,265.28,1400.0,218.1173,218.5539,218.1173,218.5539,1400.0
2013-10-04 13:55:00,265.02,265.02,264.75,264.75,2100.0,218.3397,218.3397,218.1173,218.1173,2100.0
2013-10-04 14:00:00,264.81,264.9,264.81,264.9,6700.0,218.1667,218.2409,218.1667,218.2409,6700.0
2013-10-04 14:05:00,264.9,264.9,264.77,264.77,3700.0,218.2409,218.2409,218.1338,218.1338,3700.0
2013-10-04 14:10:00,264.76,264.9,264.64,264.64,6400.0,218.1255,218.2409,218.0267,218.0267,6400.0
2013-10-04 14:15:00,264.7,264.81,264.56,264.75,2100.0,218.0761,218.1667,217.9608,218.1173,2100.0
2013-10-04 14:20:00,264.7,264.7,264.49,264.49,600.0,218.0761,218.0761,217.9031,217.9031,600.0
2013-10-04 14:25:00,264.53,264.75,264.4,264.75,5600.0,217.936,218.1173,217.8289,218.1173,5600.0
2013-10-04 14:30:00,264.75,264.98,264.59,264.78,4300.0,218.1173,218.3068,217.9855,218.142,4300.0
2013-10-04 14:35:00,264.73,264.79,264.69,264.78,1400.0,218.1008,218.1502,218.0679,218.142,1400.0
2013-10-04 14:40:00,264.82,264.82,264.33,264.4,2700.0,218.175,218.175,217.7713,217.8289,2700.0
2013-10-04 14:45:00,264.43,264.7,264.43,264.7,2100.0,217.8537,218.0761,217.8537,218.0761,2100.0
2013-10-04 14:50:00,264.99,265.12,264.86,265.1,1700.0,218.315,218.4221,218.2079,218.4056,1700.0
2013-10-04 14:55:00,265.06,265.06,264.77,264.77,1500.0,218.3727,218.3727,218.1338,218.1338,1500.0
2013-10-04 15:00:00,264.86,264.86,264.61,264.67,1900.0,218.2079,218.2079,218.002,218.0514,1900.0
2013-10-04 15:05:00,264.67,264.92,264.61,264.85,2900.0,218.0514,218.2573,218.002,218.1997,2900.0
2013-10-04 15:10:00,264.93,265.03,264.49,264.52,3100.0,218.2656,218.348,217.9031,217.9278,3100.0
2013-10-04 15:15:00,264.63,264.63,264.42,264.5,3500.0,218.0184,218.0184,217.8454,217.9113,3500.0
2013-10-04 15:20:00,264.5,264.58,264.16,264.33,5600.0,217.9113,217.9772,217.6312,217.7713,5600.0
2013-10-04 15:25:00,264.32,264.53,264.29,264.29,2500.0,217.763,217.936,217.7383,217.7383,2500.0
2013-10-04 15:30:00,264.31,264.38,264.0,264.37,6400.0,217.7548,217.8125,217.4994,217.8042,6400.0
2013-10-04 15:35:00,264.29,264.48,264.11,264.48,9000.0,217.7383,217.8948,217.59,217.8948,9000.0
2013-10-04 15:40:00,264.37,264.53,264.17,264.31,7000.0,217.8042,217.936,217.6395,217.7548,7000.0
2013-10-04 15:45:00,264.39,264.65,264.24,264.49,10300.0,217.8207,218.0349,217.6971,217.9031,10300.0
2013-10-04 15:50:00,264.56,264.73,264.37,264.52,8900.0,217.9608,218.1008,217.8042,217.9278,8900.0
2013-10-04 15:55:00,264.61,265.06,264.51,264.93,24300.0,218.002,218.3727,217.9196,218.2656,24300.0
2013-10-07 09:30:00,262.31,262.31,260.03,260.06,10200.0,216.1071,216.1071,214.2287,214.2534,10200.0
2013-10-07 09:35:00,260.54,262.2,260.5,261.62,4300.0,214.6488,216.0164,214.6159,215.5386,4300.0
2013-10-07 09:40:00,262.2,263.17,262.05,262.06,4000.0,216.0164,216.8156,215.8929,215.9011,4000.0
2013-10-07 09:45:00,262.49,262.53,261.87,261.87,7000.0,216.2554,216.2883,215.7446,215.7446,7000.0
2013-10-07 09:50:00,262.09,262.24,261.19,261.45,3400.0,215.9258,216.0494,215.1843,215.3985,3400.0
2013-10-07 09:55:00,261.65,261.65,260.42,260.42,4400.0,215.5633,215.5633,214.55,214.55,4400.0
2013-10-07 10:00:00,260.43,260.63,259.96,260.17,13200.0,214.5582,214.723,214.171,214.344,13200.0
2013-10-07 10:05:00,260.26,261.63,260.26,261.47,5400.0,214.4182,215.5468,214.4182,215.415,5400.0
2013-10-07 10:10:00,261.53,261.73,261.14,261.16,3800.0,215.4645,215.6292,215.1432,215.1596,3800.0
2013-10-07 10:15:00,261.22,261.55,261.22,261.55,4800.0,215.2091,215.4809,215.2091,215.4809,4800.0
2013-10-07 10:20:00,261.5,262.13,261.5,262.05,4000.0,215.4397,215.9588,215.4397,215.8929,4000.0
2013-10-07 10:25:00,261.75,261.95,261.46,261.46,2600.0,215.6457,215.8105,215.4068,215.4068,2600.0
2013-10-07 10:30:00,261.63,261.78,261.51,261.51,3200.0,215.5468,215.6704,215.448,215.448,3200.0
2013-10-07 10:35:00,261.55,261.59,261.38,261.59,2300.0,215.4809,215.5139,215.3409,215.5139,2300.0
2013-10-07 10:40:00,261.59,261.59,261.33,261.41,2600.0,215.5139,215.5139,215.2997,215.3656,2600.0
2013-10-07 10:45:00,261.28,261.71,261.28,261.58,2400.0,215.2585,215.6128,215.2585,215.5057,2400.0
2013-10-07 10:50:00,261.45,261.86,261.36,261.74,5200.0,215.3985,215.7363,215.3244,215.6375,5200.0
2013-10-07 10:55:00,261.79,261.79,261.46,261.65,2000.0,215.6787,215.6787,215.4068,215.5633,2000.0
2013-10-07 11:00:00,261.81,261.81,261.25,261.32,4000.0,215.6951,215.6951,215.2338,215.2914,4000.0
2013-10-07 11:05:00,261.28,261.41,261.08,261.41,5100.0,215.2585,215.3656,215.0937,215.3656,5100.0
2013-10-07 11:10:00,261.52,261.9,261.52,261.52,2600.0,215.4562,215.7693,215.4562,215.4562,2600.0
2013-10-07 11:15:00,261.51,261.51,261.01,261.01,2600.0,215.448,215.448,215.0361,215.0361,2600.0
2013-10-07 11:20:00,260.99,261.19,260.93,261.19,2800.0,215.0196,215.1843,214.9701,215.1843,2800.0
2013-10-07 11:25:00,261.16,261.16,260.98,261.04,1200.0,215.1596,215.1596,215.0113,215.0608,1200.0
2013-10-07 11:30:00,261.07,261.43,260.82,261.43,3800.0,215.0855,215.3821,214.8795,215.3821,3800.0
2013-10-07 11:35:00,261.6,261.72,261.55,261.55,1700.0,215.5221,215.621,215.4809,215.4809,1700.0
2013-10-07 11:40:00,261.4,261.4,261.36,261.37,700.0,215.3574,215.3574,215.3244,215.3326,700.0
2013-10-07 11:45:00,261.54,261.98,261.54,261.98,1400.0,215.4727,215.8352,215.4727,215.8352,1400.0
2013-10-07 11:50:00,261.87,261.9,261.53,261.53,1700.0,215.7446,215.7693,215.4645,215.4645,1700.0
2013-10-07 11:55:00,261.7,261.72,261.38,261.4,1600.0,215.6045,215.621,215.3409,215.3574,1600.0
2013-10-07 12:00:00,261.39,261.39,261.16,261.31,3300.0,215.3491,215.3491,215.1596,215.2832,3300.0
2013-10-07 12:05:00,261.38,261.5,261.3,261.47,1000.0,215.3409,215.4397,215.275,215.415,1000.0
2013-10-07 12:10:00,261.36,261.44,261.24,261.24,1600.0,215.3244,215.3903,215.2255,215.2255,1600.0
2013-10-07 12:15:00,261.19,261.27,261.07,261.11,3300.0,215.1843,215.2503,215.0855,215.1184,3300.0
2013-10-07 12:20:00,261.07,261.39,261.02,261.39,16800.0,215.0855,215.3491,215.0443,215.3491,16800.0
2013-10-07 12:25:00,261.29,261.34,261.05,261.06,1500.0,215.2667,215.3079,215.069,215.0772,1500.0
2013-10-07 12:30:00,261.06,261.44,260.78,261.44,3500.0,215.0772,215.3903,214.8466,215.3903,3500.0
2013-10-07 12:35:00,261.25,261.62,261.23,261.62,8100.0,215.2338,215.5386,215.2173,215.5386,8100.0
2013-10-07 12:40:00,261.55,261.66,261.38,261.46,31900.0,215.4809,215.5716,215.3409,215.4068,31900.0
2013-10-07 12:45:00,261.45,261.46,261.08,261.18,5400.0,215.3985,215.4068,215.0937,215.1761,5400.0
2013-10-07 12:50:00,261.12,261.25,260.89,260.89,6300.0,215.1267,215.2338,214.9372,214.9372,6300.0
2013-10-07 12:55:00,260.91,260.91,260.71,260.71,1600.0,214.9537,214.9537,214.7889,214.7889,1600.0
2013-10-07 13:00:00,260.69,261.1,260.67,260.92,9800.0,214.7724,215.1102,214.7559,214.9619,9800.0
2013-10-07 13:05:00,261.18,261.18,260.86,261.13,600.0,215.1761,215.1761,214.9125,215.1349,600.0
2013-10-07 13:10:00,260.99,261.34,260.98,261.18,900.0,215.0196,215.3079,215.0113,215.1761,900.0
2013-10-07 13:15:00,261.42,261.54,261.42,261.48,500.0,215.3738,215.4727,215.3738,215.4233,500.0
2013-10-07 13:20:00,261.48,261.51,261.48,261.51,900.0,215.4233,215.448,215.4233,215.448,900.0
2013-10-07 13:25:00,261.56,261.63,261.5,261.5,500.0,215.4892,215.5468,215.4397,215.4397,500.0
2013-10-07 13:30:00,261.61,261.84,261.46,261.46,3400.0,215.5304,215.7199,215.4068,215.4068,3400.0
2013-10-07 13:35:00,261.33,261.33,261.08,261.08,1300.0,215.2997,215.2997,215.0937,215.0937,1300.0
2013-10-07 13:40:00,261.08,261.09,260.83,261.05,2500.0,215.0937,215.102,214.8878,215.069,2500.0
2013-10-07 13:45:00,261.19,261.42,261.19,261.42,400.0,215.1843,215.3738,215.1843,215.3738,400.0
2013-10-07 13:50:00,261.52,261.52,260.98,261.35,6100.0,215.4562,215.4562,215.0113,215.3162,6100.0
2013-10-07 13:55:00,261.47,262.06,261.47,261.98,2400.0,215.415,215.9011,215.415,215.8352,2400.0
2013-10-07 14:00:00,262.04,262.15,261.89,261.94,4200.0,215.8846,215.9753,215.761,215.8022,4200.0
2013-10-07 14:05:00,261.83,261.83,261.32,261.58,3200.0,215.7116,215.7116,215.2914,215.5057,3200.0
2013-10-07 14:10:00,261.88,262.01,261.66,261.71,4900.0,215.7528,215.8599,215.5716,215.6128,4900.0
2013-10-07 14:15:00,261.82,262.03,261.72,261.8,2300.0,215.7034,215.8764,215.621,215.6869,2300.0
2013-10-07 14:20:00,262.06,262.06,261.77,262.03,4600.0,215.9011,215.9011,215.6622,215.8764,4600.0
2013-10-07 14:25:00,262.06,262.21,261.74,262.21,4100.0,215.9011,216.0247,215.6375,216.0247,4100.0
2013-10-07 14:30:00,262.15,262.21,261.86,262.05,5700.0,215.9753,216.0247,215.7363,215.8929,5700.0
2013-10-07 14:35:00,262.1,262.29,262.09,262.18,2500.0,215.9341,216.0906,215.9258,216.0,2500.0
2013-10-07 14:40:00,262.07,262.11,261.81,261.97,4700.0,215.9093,215.9423,215.6951,215.827,4700.0
2013-10-07 14:45:00,261.93,262.21,261.93,262.14,12400.0,215.794,216.0247,215.794,215.967,12400.0
2013-10-07 14:50:00,262.16,262.35,262.03,262.11,22100.0,215.9835,216.14,215.8764,215.9423,22100.0
2013-10-07 14:55:00,262.14,262.54,262.05,262.35,4700.0,215.967,216.2966,215.8929,216.14,4700.0
2013-10-07 15:00:00,262.43,262.6,262.24,262.45,5600.0,216.2059,216.346,216.0494,216.2224,5600.0
2013-10-07 15:05:00,262.47,262.55,262.07,262.47,3600.0,216.2389,216.3048,215.9093,216.2389,3600.0
2013-10-07 15:10:00,262.37,262.51,262.1,262.35,3800.0,216.1565,216.2718,215.9341,216.14,3800.0
2013-10-07 15:15:00,262.27,262.27,262.04,262.04,4800.0,216.0741,216.0741,215.8846,215.8846,4800.0
2013-10-07 15:20:00,262.13,262.13,261.69,261.74,4700.0,215.9588,215.9588,215.5963,215.6375,4700.0
2013-10-07 15:25:00,261.75,261.85,261.64,261.65,4500.0,215.6457,215.7281,215.5551,215.5633,4500.0
2013-10-07 15:30:00,261.66,261.85,261.56,261.71,6200.0,215.5716,215.7281,215.4892,215.6128,6200.0
2013-10-07 15:35:00,261.83,261.89,261.5,261.56,7700.0,215.7116,215.761,215.4397,215.4892,7700.0
2013-10-07 15:40:00,261.56,261.64,261.3,261.51,8000.0,215.4892,215.5551,215.275,215.448,8000.0
2013-10-07 15:45:00,261.42,261.66,261.09,261.65,9200.0,215.3738,215.5716,215.102,215.5633,9200.0
2013-10-07 15:50:00,261.63,261.7,261.35,261.49,12000.0,215.5468,215.6045,215.3162,215.4315,12000.0
2013-10-07 15:55:00,261.47,261.63,261.2,261.2,26400.0,215.415,215.5468,215.1926,215.1926,26400.0
2013-10-08 09:30:00,260.63,260.63,258.56,259.0,7000.0,214.723,214.723,213.0176,213.3801,7000.0
2013-10-08 09:35:00,260.6,261.09,260.13,260.52,2200.0,214.6983,215.102,214.3111,214.6324,2200.0
2013-10-08 09:40:00,260.5,260.86,260.19,260.34,2000.0,214.6159,214.9125,214.3605,214.4841,2000.0
2013-10-08 09:45:00,260.69,260.89,260.47,260.81,1600.0,214.7724,214.9372,214.5912,214.8713,1600.0
2013-10-08 09:50:00,260.81,261.51,260.52,261.51,1400.0,214.8713,215.448,214.6324,215.448,1400.0
2013-10-08 09:55:00,261.82,262.25,261.5,261.84,800.0,215.7034,216.0576,215.4397,215.7199,800.0
2013-10-08 10:00:00,262.01,262.01,261.24,261.54,1400.0,215.8599,215.8599,215.2255,215.4727,1400.0
2013-10-08 10:05:00,261.64,261.68,260.93,260.93,1700.0,215.5551,215.588,214.9701,214.9701,1700.0
2013-10-08 10:10:00,261.24,261.28,260.66,261.22,4600.0,215.2255,215.2585,214.7477,215.2091,4600.0
2013-10-08 10:15:00,261.21,261.61,261.11,261.61,2500.0,215.2008,215.5304,215.1184,215.5304,2500.0
2013-10-08 10:20:00,261.5,261.5,261.2,261.2,900.0,215.4397,215.4397,215.1926,215.1926,900.0
2013-10-08 10:25:00,261.27,261.73,261.27,261.34,1600.0,215.2503,215.6292,215.2503,215.3079,1600.0
2013-10-08 10:30:00,261.6,261.6,261.39,261.39,900.0,215.5221,215.5221,215.3491,215.3491,900.0
2013-10-08 10:35:00,261.45,261.72,261.15,261.22,3000.0,215.3985,215.621,215.1514,215.2091,3000.0
2013-10-08 10:40:00,261.04,261.36,261.04,261.04,3400.0,215.0608,215.3244,215.0608,215.0608,3400.0
2013-10-08 10:45:00,260.99,261.11,260.17,260.28,3300.0,215.0196,215.1184,214.344,214.4346,3300.0
2013-10-08 10:50:00,260.39,260.55,260.17,260.42,2400.0,214.5253,214.6571,214.344,214.55,2400.0
2013-10-08 10:55:00,260.56,260.56,260.24,260.5,2600.0,214.6653,214.6653,214.4017,214.6159,2600.0
2013-10-08 11:00:00,260.21,260.46,259.84,260.1,7800.0,214.377,214.5829,214.0721,214.2863,7800.0
2013-10-08 11:05:00,260.13,260.54,260.13,260.41,1900.0,214.3111,214.6488,214.3111,214.5417,1900.0
2013-10-08 11:10:00,260.66,260.93,260.38,260.88,4800.0,214.7477,214.9701,214.517,214.9289,4800.0
2013-10-08 11:15:00,260.86,260.88,260.54,260.88,6800.0,214.9125,214.9289,214.6488,214.9289,6800.0
2013-10-08 11:20:00,260.78,261.2,260.76,261.16,3400.0,214.8466,215.1926,214.8301,215.1596,3400.0
2013-10-08 11:25:00,261.06,261.35,260.86,260.86,6300.0,215.0772,215.3162,214.9125,214.9125,6300.0
2013-10-08 11:30:00,260.72,261.03,260.5,260.5,2000.0,214.7971,215.0525,214.6159,214.6159,2000.0
2013-10-08 11:35:00,260.36,260.49,259.78,260.13,5800.0,214.5005,214.6076,214.0227,214.3111,5800.0
2013-10-08 11:40:00,260.08,260.2,259.89,260.2,3000.0,214.2699,214.3687,214.1133,214.3687,3000.0
2013-10-08 11:45:00,260.25,260.35,259.31,259.57,10200.0,214.4099,214.4923,213.6355,213.8497,10200.0
2013-10-08 11:50:00,259.69,260.41,259.64,260.22,8500.0,213.9486,214.5417,213.9074,214.3852,8500.0
2013-10-08 11:55:00,260.1,260.51,260.1,260.51,600.0,214.2863,214.6241,214.2863,214.6241,600.0
2013-10-08 12:00:00,260.3,260.58,260.16,260.41,5300.0,214.4511,214.6818,214.3358,214.5417,5300.0
2013-10-08 12:05:00,260.14,260.3,260.02,260.04,6800.0,214.3193,214.4511,214.2204,214.2369,6800.0
2013-10-08 12:10:00,260.04,260.13,259.95,259.98,3800.0,214.2369,214.3111,214.1628,214.1875,3800.0
2013-10-08 12:15:00,259.97,260.06,259.79,259.82,800.0,214.1792,214.2534,214.0309,214.0557,800.0
2013-10-08 12:20:00,259.85,260.08,259.84,259.85,2500.0,214.0804,214.2699,214.0721,214.0804,2500.0
2013-10-08 12:25:00,259.65,260.12,259.65,259.65,4200.0,213.9156,214.3028,213.9156,213.9156,4200.0
2013-10-08 12:30:00,259.69,259.76,259.23,259.76,3900.0,213.9486,214.0062,213.5696,214.0062,3900.0
2013-10-08 12:35:00,259.48,260.14,259.48,259.78,3500.0,213.7755,214.3193,213.7755,214.0227,3500.0
2013-10-08 12:40:00,259.67,260.21,259.67,260.06,2700.0,213.9321,214.377,213.9321,214.2534,2700.0
2013-10-08 12:45:00,260.06,260.08,259.67,259.67,1500.0,214.2534,214.2699,213.9321,213.9321,1500.0
2013-10-08 12:50:00,259.82,259.82,259.64,259.75,1200.0,214.0557,214.0557,213.9074,213.998,1200.0
2013-10-08 12:55:00,259.56,259.79,259.44,259.79,3100.0,213.8415,214.0309,213.7426,214.0309,3100.0
2013-10-08 13:00:00,259.8,260.33,259.8,259.83,2200.0,214.0392,214.4758,214.0392,214.0639,2200.0
2013-10-08 13:05:00,259.86,260.05,259.61,259.74,2200.0,214.0886,214.2451,213.8826,213.9897,2200.0
2013-10-08 13:10:00,259.64,259.9,259.64,259.72,2100.0,213.9074,214.1216,213.9074,213.9733,2100.0
2013-10-08 13:15:00,259.86,259.98,259.54,259.54,3900.0,214.0886,214.1875,213.825,213.825,3900.0
2013-10-08 13:20:00,259.36,259.64,259.36,259.64,800.0,213.6767,213.9074,213.6767,213.9074,800.0
2013-10-08 13:25:00,259.81,260.16,259.68,260.05,2300.0,214.0474,214.3358,213.9403,214.2451,2300.0
2013-10-08 13:30:00,260.08,260.28,259.99,260.0,2200.0,214.2699,214.4346,214.1957,214.204,2200.0
2013-10-08 13:35:00,259.76,259.93,259.76,259.93,300.0,214.0062,214.1463,214.0062,214.1463,300.0
2013-10-08 13:40:00,259.96,260.15,259.94,260.05,1500.0,214.171,214.3275,214.1545,214.2451,1500.0
2013-10-08 13:45:00,260.01,260.15,259.6,259.6,2400.0,214.2122,214.3275,213.8744,213.8744,2400.0
2013-10-08 13:50:00,259.8,259.9,259.54,259.54,2200.0,214.0392,214.1216,213.825,213.825,2200.0
2013-10-08 13:55:00,259.61,259.78,259.3,259.3,1600.0,213.8826,214.0227,213.6272,213.6272,1600.0
2013-10-08 14:00:00,259.23,259.44,258.89,259.25,2500.0,213.5696,213.7426,213.2895,213.5861,2500.0
2013-10-08 14:05:00,259.19,259.42,259.09,259.3,1200.0,213.5366,213.7261,213.4542,213.6272,1200.0
2013-10-08 14:10:00,259.22,259.61,259.21,259.49,4800.0,213.5613,213.8826,213.5531,213.7838,4800.0
2013-10-08 14:15:00,259.28,259.38,258.85,258.96,5400.0,213.6108,213.6932,213.2565,213.3471,5400.0
2013-10-08 14:20:00,258.96,259.21,258.66,259.04,4000.0,213.3471,213.5531,213.1,213.413,4000.0
2013-10-08 14:25:00,259.06,259.2,258.87,259.13,6600.0,213.4295,213.5449,213.273,213.4872,6600.0
2013-10-08 14:30:00,259.17,259.26,258.84,258.84,2800.0,213.5201,213.5943,213.2483,213.2483,2800.0
2013-10-08 14:35:00,258.8,259.09,258.78,259.03,1700.0,213.2153,213.4542,213.1988,213.4048,1700.0
2013-10-08 14:40:00,259.13,259.18,258.68,259.01,5700.0,213.4872,213.5284,213.1165,213.3883,5700.0
2013-10-08 14:45:00,259.02,259.08,258.73,259.01,2400.0,213.3966,213.446,213.1576,213.3883,2400.0
2013-10-08 14:50:00,259.01,259.01,258.58,258.91,2700.0,213.3883,213.3883,213.0341,213.3059,2700.0
2013-10-08 14:55:00,258.91,259.06,258.7,258.96,3300.0,213.3059,213.4295,213.1329,213.3471,3300.0
2013-10-08 15:00:00,259.17,259.44,259.04,259.33,2000.0,213.5201,213.7426,213.413,213.652,2000.0
2013-10-08 15:05:00,259.31,259.33,259.09,259.11,2600.0,213.6355,213.652,213.4542,213.4707,2600.0
2013-10-08 15:10:00,259.19,259.26,258.96,259.03,3900.0,213.5366,213.5943,213.3471,213.4048,3900.0
2013-10-08 15:15:00,258.95,259.27,258.75,259.16,9300.0,213.3389,213.6025,213.1741,213.5119,9300.0
2013-10-08 15:20:00,259.32,259.52,259.17,259.52,6100.0,213.6437,213.8085,213.5201,213.8085,6100.0
2013-10-08 15:25:00,259.57,259.86,259.51,259.64,5200.0,213.8497,214.0886,213.8003,213.9074,5200.0
2013-10-08 15:30:00,259.63,259.75,259.32,259.41,8900.0,213.8991,213.998,213.6437,213.7179,8900.0
2013-10-08 15:35:00,259.52,259.61,259.28,259.57,5300.0,213.8085,213.8826,213.6108,213.8497,5300.0
2013-10-08 15:40:00,259.59,259.86,259.34,259.48,8700.0,213.8662,214.0886,213.6602,213.7755,8700.0
2013-10-08 15:45:00,259.42,259.5,258.78,258.8,7400.0,213.7261,213.792,213.1988,213.2153,7400.0
2013-10-08 15:50:00,258.8,259.04,258.63,258.63,13300.0,213.2153,213.413,213.0753,213.0753,13300.0
2013-10-08 15:55:00,258.63,258.67,257.86,257.98,34100.0,213.0753,213.1082,212.4409,212.5398,34100.0
2013-10-09 09:30:00,256.15,258.06,255.01,258.06,10100.0,211.0321,212.6057,210.0929,212.6057,10100.0
2013-10-09 09:35:00,255.99,256.5,255.05,255.15,3900.0,210.9003,211.3204,210.1258,210.2082,3900.0
2013-10-09 09:40:00,255.1,256.16,253.79,256.16,9700.0,210.167,211.0403,209.0878,211.0403,9700.0
2013-10-09 09:45:00,255.59,255.64,254.29,254.85,2300.0,210.5707,210.6119,209.4997,209.9611,2300.0
2013-10-09 09:50:00,254.86,255.79,254.78,255.79,3200.0,209.9693,210.7355,209.9034,210.7355,3200.0
2013-10-09 09:55:00,255.81,255.91,254.75,254.91,6600.0,210.752,210.8344,209.8787,210.0105,6600.0
2013-10-09 10:00:00,254.74,255.23,254.68,254.91,5000.0,209.8704,210.2741,209.821,210.0105,5000.0
2013-10-09 10:05:00,254.44,255.01,254.44,254.62,11400.0,209.6233,210.0929,209.6233,209.7716,11400.0
2013-10-09 10:10:00,254.52,254.66,254.04,254.2,7700.0,209.6892,209.8045,209.2937,209.4256,7700.0
2013-10-09 10:15:00,254.51,255.05,254.11,254.12,4000.0,209.681,210.1258,209.3514,209.3596,4000.0
2013-10-09 10:20:00,254.49,255.19,254.0,254.56,11100.0,209.6645,210.2412,209.2608,209.7221,11100.0
2013-10-09 10:25:00,254.61,254.97,254.23,254.97,3100.0,209.7633,210.0599,209.4503,210.0599,3100.0
2013-10-09 10:30:00,254.88,255.33,254.66,255.18,4700.0,209.9858,210.3565,209.8045,210.2329,4700.0
2013-10-09 10:35:00,255.15,255.35,254.55,254.55,3600.0,210.2082,210.373,209.7139,209.7139,3600.0
2013-10-09 10:40:00,254.5,255.12,254.48,254.89,8100.0,209.6727,210.1835,209.6562,209.994,8100.0
2013-10-09 10:45:00,255.21,255.23,254.04,254.41,4900.0,210.2577,210.2741,209.2937,209.5986,4900.0
2013-10-09 10:50:00,254.51,254.79,253.91,254.11,2900.0,209.681,209.9116,209.1866,209.3514,2900.0
2013-10-09 10:55:00,253.99,253.99,252.85,252.86,6000.0,209.2525,209.2525,208.3133,208.3216,6000.0
2013-10-09 11:00:00,252.8,253.31,252.66,253.12,7000.0,208.2721,208.6923,208.1568,208.5358,7000.0
2013-10-09 11:05:00,253.18,253.18,252.65,252.65,2700.0,208.5852,208.5852,208.1486,208.1486,2700.0
2013-10-09 11:10:00,252.59,253.02,252.47,252.87,5400.0,208.0991,208.4534,208.0003,208.3298,5400.0
2013-10-09 11:15:00,252.86,252.86,252.38,252.38,1900.0,208.3216,208.3216,207.9261,207.9261,1900.0
2013-10-09 11:20:00,252.46,252.68,252.3,252.3,2300.0,207.992,208.1733,207.8602,207.8602,2300.0
2013-10-09 11:25:00,252.45,253.01,252.41,252.67,4700.0,207.9838,208.4452,207.9508,208.165,4700.0
2013-10-09 11:30:00,252.71,253.01,252.54,253.0,4100.0,208.198,208.4452,208.0579,208.4369,4100.0
2013-10-09 11:35:00,252.77,253.22,252.65,253.0,15700.0,208.2474,208.6182,208.1486,208.4369,15700.0
2013-10-09 11:40:00,253.0,253.16,252.75,252.95,13200.0,208.4369,208.5687,208.231,208.3957,13200.0
2013-10-09 11:45:00,253.08,253.41,253.03,253.17,7700.0,208.5028,208.7747,208.4616,208.577,7700.0
2013-10-09 11:50:00,253.03,253.05,252.79,252.91,3700.0,208.4616,208.4781,208.2639,208.3628,3700.0
2013-10-09 11:55:00,252.91,253.01,252.58,252.72,3600.0,208.3628,208.4452,208.0909,208.2062,3600.0
2013-10-09 12:00:00,253.03,253.18,252.78,252.78,2300.0,208.4616,208.5852,208.2557,208.2557,2300.0
2013-10-09 12:05:00,252.66,252.72,252.51,252.51,1900.0,208.1568,208.2062,208.0332,208.0332,1900.0
2013-10-09 12:10:00,252.72,253.48,252.71,253.34,4100.0,208.2062,208.8324,208.198,208.717,4100.0
2013-10-09 12:15:00,253.4,253.72,253.4,253.72,800.0,208.7665,209.0301,208.7665,209.0301,800.0
2013-10-09 12:20:00,253.59,253.62,253.14,253.21,3600.0,208.923,208.9477,208.5523,208.6099,3600.0
2013-10-09 12:25:00,253.15,253.6,253.15,253.6,2500.0,208.5605,208.9312,208.5605,208.9312,2500.0
2013-10-09 12:30:00,253.66,253.66,253.16,253.5,5200.0,208.9807,208.9807,208.5687,208.8489,5200.0
2013-10-09 12:35:00,253.32,253.51,252.95,253.38,11800.0,208.7006,208.8571,208.3957,208.75,11800.0
2013-10-09 12:40:00,253.2,253.39,252.76,252.86,2900.0,208.6017,208.7582,208.2392,208.3216,2900.0
2013-10-09 12:45:00,252.83,253.01,252.77,252.81,2200.0,208.2969,208.4452,208.2474,208.2804,2200.0
2013-10-09 12:50:00,252.87,253.02,252.72,253.0,3200.0,208.3298,208.4534,208.2062,208.4369,3200.0
2013-10-09 12:55:00,253.01,253.34,253.0,253.33,6300.0,208.4452,208.717,208.4369,208.7088,6300.0
2013-10-09 13:00:00,253.33,253.65,253.33,253.53,6600.0,208.7088,208.9724,208.7088,208.8736,6600.0
2013-10-09 13:05:00,253.52,253.52,253.12,253.12,1100.0,208.8653,208.8653,208.5358,208.5358,1100.0
2013-10-09 13:10:00,253.11,253.2,253.03,253.03,2400.0,208.5275,208.6017,208.4616,208.4616,2400.0
2013-10-09 13:15:00,253.12,253.56,253.12,253.31,6800.0,208.5358,208.8983,208.5358,208.6923,6800.0
2013-10-09 13:20:00,253.31,253.61,253.27,253.47,1600.0,208.6923,208.9395,208.6594,208.8241,1600.0
2013-10-09 13:25:00,253.51,253.69,253.4,253.4,3400.0,208.8571,209.0054,208.7665,208.7665,3400.0
2013-10-09 13:30:00,253.4,253.71,253.13,253.21,7000.0,208.7665,209.0219,208.544,208.6099,7000.0
2013-10-09 13:35:00,253.09,253.38,252.7,252.81,7200.0,208.5111,208.75,208.1898,208.2804,7200.0
2013-10-09 13:40:00,252.79,253.28,252.79,252.89,5200.0,208.2639,208.6676,208.2639,208.3463,5200.0
2013-10-09 13:45:00,252.8,252.9,252.47,252.47,3300.0,208.2721,208.3545,208.0003,208.0003,3300.0
2013-10-09 13:50:00,252.42,253.25,252.42,253.02,3600.0,207.9591,208.6429,207.9591,208.4534,3600.0
2013-10-09 13:55:00,253.02,253.23,252.52,252.72,5400.0,208.4534,208.6264,208.0415,208.2062,5400.0
2013-10-09 14:00:00,252.71,253.07,252.28,252.82,11300.0,208.198,208.4946,207.8437,208.2886,11300.0
2013-10-09 14:05:00,252.8,253.02,252.72,252.86,5300.0,208.2721,208.4534,208.2062,208.3216,5300.0
2013-10-09 14:10:00,252.87,252.89,252.46,252.68,6000.0,208.3298,208.3463,207.992,208.1733,6000.0
2013-10-09 14:15:00,252.71,252.93,252.64,252.64,9000.0,208.198,208.3793,208.1403,208.1403,9000.0
2013-10-09 14:20:00,252.73,253.39,252.3,252.39,26200.0,208.2145,208.7582,207.8602,207.9344,26200.0
2013-10-09 14:25:00,252.3,252.39,252.0,252.05,3900.0,207.8602,207.9344,207.6131,207.6543,3900.0
2013-10-09 14:30:00,252.13,252.87,252.13,252.77,14500.0,207.7202,208.3298,207.7202,208.2474,14500.0
2013-10-09 14:35:00,252.77,252.77,252.27,252.42,7300.0,208.2474,208.2474,207.8355,207.9591,7300.0
2013-10-09 14:40:00,252.5,252.54,251.66,252.13,12100.0,208.025,208.0579,207.3329,207.7202,12100.0
2013-10-09 14:45:00,251.98,252.16,251.66,251.89,3300.0,207.5966,207.7449,207.3329,207.5224,3300.0
2013-10-09 14:50:00,251.78,251.88,251.21,251.21,11800.0,207.4318,207.5142,206.9622,206.9622,11800.0
2013-10-09 14:55:00,251.44,252.07,251.29,251.93,7600.0,207.1517,207.6707,207.0281,207.5554,7600.0
2013-10-09 15:00:00,251.94,252.27,251.92,252.27,12000.0,207.5636,207.8355,207.5472,207.8355,12000.0
2013-10-09 15:05:00,252.15,252.73,251.91,252.67,14700.0,207.7366,208.2145,207.5389,208.165,14700.0
2013-10-09 15:10:00,252.72,252.96,252.33,252.43,9700.0,208.2062,208.404,207.8849,207.9673,9700.0
2013-10-09 15:15:00,252.33,252.33,251.64,251.73,7700.0,207.8849,207.8849,207.3165,207.3906,7700.0
2013-10-09 15:20:00,251.78,252.28,251.74,252.02,11400.0,207.4318,207.8437,207.3989,207.6295,11400.0
2013-10-09 15:25:00,252.12,252.39,251.78,251.81,12400.0,207.7119,207.9344,207.4318,207.4565,12400.0
2013-10-09 15:30:00,251.97,252.57,251.83,252.43,16200.0,207.5883,208.0827,207.473,207.9673,16200.0
2013-10-09 15:35:00,252.5,252.59,252.28,252.59,12400.0,208.025,208.0991,207.8437,208.0991,12400.0
2013-10-09 15:40:00,252.66,252.69,252.09,252.55,20000.0,208.1568,208.1815,207.6872,208.0662,20000.0
2013-10-09 15:45:00,252.56,252.67,251.91,252.14,19700.0,208.0744,208.165,207.5389,207.7284,19700.0
2013-10-09 15:50:00,251.99,252.46,251.64,252.02,34100.0,207.6048,207.992,207.3165,207.6295,34100.0
2013-10-09 15:55:00,252.04,252.78,251.87,252.34,31400.0,207.646,208.2557,207.506,207.8932,31400.0
2013-10-10 09:30:00,254.55,255.28,254.55,254.78,11700.0,209.7139,210.3153,209.7139,209.9034,11700.0
2013-10-10 09:35:00,255.24,256.19,253.65,255.99,34000.0,210.2824,211.065,208.9724,210.9003,34000.0
2013-10-10 09:40:00,254.8,255.65,254.8,255.43,7800.0,209.9199,210.6202,209.9199,210.4389,7800.0
2013-10-10 09:45:00,255.66,255.71,254.66,254.66,7800.0,210.6284,210.6696,209.8045,209.8045,7800.0
2013-10-10 09:50:00,254.66,256.04,254.41,255.0,12400.0,209.8045,210.9415,209.5986,210.0846,12400.0
2013-10-10 09:55:00,254.94,255.69,254.77,255.02,7700.0,210.0352,210.6531,209.8952,210.1011,7700.0
2013-10-10 10:00:00,255.07,255.81,255.07,255.43,10400.0,210.1423,210.752,210.1423,210.4389,10400.0
2013-10-10 10:05:00,255.76,255.76,255.2,255.29,1800.0,210.7108,210.7108,210.2494,210.3236,1800.0
2013-10-10 10:10:00,255.23,255.44,254.91,254.93,2900.0,210.2741,210.4471,210.0105,210.027,2900.0
2013-10-10 10:15:00,254.96,255.15,254.8,254.8,400.0,210.0517,210.2082,209.9199,209.9199,400.0
2013-10-10 10:20:00,254.84,255.2,254.84,255.13,3200.0,209.9528,210.2494,209.9528,210.1917,3200.0
2013-10-10 10:25:00,254.96,254.99,254.56,254.56,1500.0,210.0517,210.0764,209.7221,209.7221,1500.0
2013-10-10 10:30:00,254.66,255.17,254.66,255.01,4200.0,209.8045,210.2247,209.8045,210.0929,4200.0
2013-10-10 10:35:00,255.0,255.22,254.85,254.89,6900.0,210.0846,210.2659,209.9611,209.994,6900.0
2013-10-10 10:40:00,254.98,255.15,254.77,254.85,3700.0,210.0682,210.2082,209.8952,209.9611,3700.0
2013-10-10 10:45:00,254.74,255.24,254.74,254.99,6100.0,209.8704,210.2824,209.8704,210.0764,6100.0
2013-10-10 10:50:00,254.73,255.0,254.67,254.67,2200.0,209.8622,210.0846,209.8128,209.8128,2200.0
2013-10-10 10:55:00,254.85,254.85,254.31,254.59,3700.0,209.9611,209.9611,209.5162,209.7469,3700.0
2013-10-10 11:00:00,254.55,254.66,254.31,254.33,2800.0,209.7139,209.8045,209.5162,209.5327,2800.0
2013-10-10 11:05:00,254.41,254.7,254.3,254.3,2600.0,209.5986,209.8375,209.5079,209.5079,2600.0
2013-10-10 11:10:00,254.3,254.96,254.24,254.69,3100.0,209.5079,210.0517,209.4585,209.8292,3100.0
2013-10-10 11:15:00,254.71,255.0,254.69,254.74,4300.0,209.8457,210.0846,209.8292,209.8704,4300.0
2013-10-10 11:20:00,254.84,255.05,254.59,254.73,10000.0,209.9528,210.1258,209.7469,209.8622,10000.0
2013-10-10 11:25:00,254.77,255.29,254.6,254.68,4700.0,209.8952,210.3236,209.7551,209.821,4700.0
2013-10-10 11:30:00,254.74,255.39,254.67,255.39,7400.0,209.8704,210.4059,209.8128,210.4059,7400.0
2013-10-10 11:35:00,255.51,255.63,254.86,255.01,13100.0,210.5048,210.6037,209.9693,210.0929,13100.0
2013-10-10 11:40:00,255.0,255.3,254.38,255.3,10100.0,210.0846,210.3318,209.5738,210.3318,10100.0
2013-10-10 11:45:00,255.04,255.46,254.89,255.25,6900.0,210.1176,210.4636,209.994,210.2906,6900.0
2013-10-10 11:50:00,255.22,255.59,254.87,255.59,800.0,210.2659,210.5707,209.9775,210.5707,800.0
2013-10-10 11:55:00,255.43,255.8,255.34,255.35,4200.0,210.4389,210.7437,210.3648,210.373,4200.0
2013-10-10 12:00:00,255.27,255.61,255.27,255.57,2300.0,210.3071,210.5872,210.3071,210.5542,2300.0
2013-10-10 12:05:00,255.47,255.57,255.38,255.51,2800.0,210.4719,210.5542,210.3977,210.5048,2800.0
2013-10-10 12:10:00,255.46,255.54,255.28,255.44,3800.0,210.4636,210.5295,210.3153,210.4471,3800.0
2013-10-10 12:15:00,255.29,255.44,255.23,255.3,2600.0,210.3236,210.4471,210.2741,210.3318,2600.0
2013-10-10 12:20:00,255.31,255.46,255.25,255.44,3200.0,210.34,210.4636,210.2906,210.4471,3200.0
2013-10-10 12:25:00,255.4,255.46,255.4,255.4,2400.0,210.4142,210.4636,210.4142,210.4142,2400.0
2013-10-10 12:30:00,255.49,255.58,255.36,255.36,6000.0,210.4883,210.5625,210.3812,210.3812,6000.0
2013-10-10 12:35:00,255.41,255.5,255.27,255.37,1000.0,210.4224,210.4966,210.3071,210.3895,1000.0
2013-10-10 12:40:00,255.28,255.52,255.28,255.34,3800.0,210.3153,210.5131,210.3153,210.3648,3800.0
2013-10-10 12:45:00,255.44,255.45,255.26,255.34,1900.0,210.4471,210.4554,210.2988,210.3648,1900.0
2013-10-10 12:50:00,255.36,255.51,255.27,255.35,2600.0,210.3812,210.5048,210.3071,210.373,2600.0
2013-10-10 12:55:00,255.49,255.61,255.37,255.37,6300.0,210.4883,210.5872,210.3895,210.3895,6300.0
2013-10-10 13:00:00,255.46,255.57,255.34,255.57,500.0,210.4636,210.5542,210.3648,210.5542,500.0
2013-10-10 13:05:00,255.51,255.6,255.43,255.6,8100.0,210.5048,210.579,210.4389,210.579,8100.0
2013-10-10 13:10:00,255.6,255.68,255.49,255.68,1000.0,210.579,210.6449,210.4883,210.6449,1000.0
2013-10-10 13:15:00,255.68,255.7,255.51,255.51,3200.0,210.6449,210.6613,210.5048,210.5048,3200.0
2013-10-10 13:20:00,255.63,255.63,255.28,255.44,1500.0,210.6037,210.6037,210.3153,210.4471,1500.0
2013-10-10 13:25:00,255.46,255.54,255.39,255.54,1000.0,210.4636,210.5295,210.4059,210.5295,1000.0
2013-10-10 13:30:00,255.46,255.85,255.46,255.85,2100.0,210.4636,210.7849,210.4636,210.7849,2100.0
2013-10-10 13:35:00,256.03,256.11,255.54,255.58,5300.0,210.9332,210.9991,210.5295,210.5625,5300.0
2013-10-10 13:40:00,255.51,255.87,255.51,255.75,4500.0,210.5048,210.8014,210.5048,210.7025,4500.0
2013-10-10 13:45:00,255.57,255.78,255.57,255.77,700.0,210.5542,210.7273,210.5542,210.719,700.0
2013-10-10 13:50:00,255.61,255.61,255.48,255.5,1500.0,210.5872,210.5872,210.4801,210.4966,1500.0
2013-10-10 13:55:00,255.58,255.67,255.52,255.55,3400.0,210.5625,210.6366,210.5131,210.5378,3400.0
2013-10-10 14:00:00,255.58,255.69,255.5,255.51,2100.0,210.5625,210.6531,210.4966,210.5048,2100.0
2013-10-10 14:05:00,255.52,255.66,255.47,255.48,3000.0,210.5131,210.6284,210.4719,210.4801,3000.0
2013-10-10 14:10:00,255.55,255.55,255.29,255.38,2900.0,210.5378,210.5378,210.3236,210.3977,2900.0
2013-10-10 14:15:00,255.56,255.83,255.33,255.37,3700.0,210.546,210.7684,210.3565,210.3895,3700.0
2013-10-10 14:20:00,255.43,255.58,255.38,255.46,2400.0,210.4389,210.5625,210.3977,210.4636,2400.0
2013-10-10 14:25:00,255.54,255.99,255.54,255.67,2300.0,210.5295,210.9003,210.5295,210.6366,2300.0
2013-10-10 14:30:00,255.81,255.82,255.59,255.59,3800.0,210.752,210.7602,210.5707,210.5707,3800.0
2013-10-10 14:35:00,255.58,255.69,255.45,255.5,2400.0,210.5625,210.6531,210.4554,210.4966,2400.0
2013-10-10 14:40:00,255.44,255.44,255.33,255.44,800.0,210.4471,210.4471,210.3565,210.4471,800.0
2013-10-10 14:45:00,255.42,255.67,255.34,255.34,2700.0,210.4307,210.6366,210.3648,210.3648,2700.0
2013-10-10 14:50:00,255.36,255.66,255.36,255.66,2900.0,210.3812,210.6284,210.3812,210.6284,2900.0
2013-10-10 14:55:00,255.44,255.62,255.41,255.49,2400.0,210.4471,210.5954,210.4224,210.4883,2400.0
2013-10-10 15:00:00,255.65,255.8,255.49,255.77,10900.0,210.6202,210.7437,210.4883,210.719,10900.0
2013-10-10 15:05:00,255.68,256.47,255.66,256.1,6300.0,210.6449,211.2957,210.6284,210.9909,6300.0
2013-10-10 15:10:00,256.25,256.31,256.08,256.08,8300.0,211.1145,211.1639,210.9744,210.9744,8300.0
2013-10-10 15:15:00,256.18,256.26,255.87,255.94,6800.0,211.0568,211.1227,210.8014,210.8591,6800.0
2013-10-10 15:20:00,255.89,256.1,255.89,256.05,9800.0,210.8179,210.9909,210.8179,210.9497,9800.0
2013-10-10 15:25:00,256.26,256.35,256.13,256.18,5600.0,211.1227,211.1969,211.0156,211.0568,5600.0
2013-10-10 15:30:00,256.25,256.43,255.68,255.8,12800.0,211.1145,211.2628,210.6449,210.7437,12800.0
2013-10-10 15:35:00,255.78,255.85,255.05,255.15,16700.0,210.7273,210.7849,210.1258,210.2082,16700.0
2013-10-10 15:40:00,255.05,255.52,255.05,255.1,10100.0,210.1258,210.5131,210.1258,210.167,10100.0
2013-10-10 15:45:00,255.17,255.28,254.75,255.02,15600.0,210.2247,210.3153,209.8787,210.1011,15600.0
2013-10-10 15:50:00,255.03,255.3,254.85,255.3,19300.0,210.1094,210.3318,209.9611,210.3318,19300.0
2013-10-10 15:55:00,255.27,255.92,255.2,255.92,29700.0,210.3071,210.8426,210.2494,210.8426,29700.0
2013-10-11 09:30:00,256.83,258.07,256.21,257.8,14200.0,211.5923,212.6139,211.0815,212.3915,14200.0
2013-10-11 09:35:00,257.47,258.61,257.24,258.28,16800.0,212.1196,213.0588,211.9301,212.7869,16800.0
2013-10-11 09:40:00,258.29,258.3,257.95,257.95,10800.0,212.7951,212.8034,212.515,212.515,10800.0
2013-10-11 09:45:00,258.0,258.1,257.82,258.01,7800.0,212.5562,212.6386,212.4079,212.5645,7800.0
2013-10-11 09:50:00,258.1,258.19,258.01,258.11,4300.0,212.6386,212.7128,212.5645,212.6469,4300.0
2013-10-11 09:55:00,257.73,258.33,257.73,258.25,7700.0,212.3338,212.8281,212.3338,212.7622,7700.0
2013-10-11 10:00:00,258.18,258.39,258.1,258.17,3900.0,212.7045,212.8775,212.6386,212.6963,3900.0
2013-10-11 10:05:00,258.18,258.23,257.83,257.83,17100.0,212.7045,212.7457,212.4162,212.4162,17100.0
2013-10-11 10:10:00,257.85,258.12,257.69,258.12,2500.0,212.4326,212.6551,212.3008,212.6551,2500.0
2013-10-11 10:15:00,258.02,258.03,257.6,257.66,10300.0,212.5727,212.5809,212.2267,212.2761,10300.0
2013-10-11 10:20:00,257.58,257.84,257.52,257.84,2800.0,212.2102,212.4244,212.1608,212.4244,2800.0
2013-10-11 10:25:00,257.61,258.01,257.54,257.66,3100.0,212.2349,212.5645,212.1773,212.2761,3100.0
2013-10-11 10:30:00,257.75,257.91,257.72,257.72,1100.0,212.3503,212.4821,212.3255,212.3255,1100.0
2013-10-11 10:35:00,257.73,257.9,257.73,257.9,400.0,212.3338,212.4738,212.3338,212.4738,400.0
2013-10-11 10:40:00,257.68,257.83,257.66,257.76,3600.0,212.2926,212.4162,212.2761,212.3585,3600.0
2013-10-11 10:45:00,257.83,257.9,257.23,257.44,11300.0,212.4162,212.4738,211.9219,212.0949,11300.0
2013-10-11 10:50:00,257.24,257.38,257.23,257.3,1200.0,211.9301,212.0454,211.9219,211.9795,1200.0
2013-10-11 10:55:00,257.36,257.54,257.18,257.32,2700.0,212.029,212.1773,211.8807,211.996,2700.0
2013-10-11 11:00:00,257.38,257.41,256.96,257.12,6900.0,212.0454,212.0701,211.6994,211.8312,6900.0
2013-10-11 11:05:00,256.99,257.49,256.85,257.34,6800.0,211.7241,212.1361,211.6088,212.0125,6800.0
2013-10-11 11:10:00,257.36,257.53,257.28,257.53,1600.0,212.029,212.169,211.963,212.169,1600.0
2013-10-11 11:15:00,257.51,257.6,257.16,257.17,4100.0,212.1525,212.2267,211.8642,211.8724,4100.0
2013-10-11 11:20:00,257.2,257.72,257.2,257.72,3700.0,211.8971,212.3255,211.8971,212.3255,3700.0
2013-10-11 11:25:00,257.55,257.81,257.48,257.74,1200.0,212.1855,212.3997,212.1278,212.342,1200.0
2013-10-11 11:30:00,257.69,257.86,257.57,257.73,5200.0,212.3008,212.4409,212.202,212.3338,5200.0
2013-10-11 11:35:00,257.71,257.87,257.59,257.87,6200.0,212.3173,212.4491,212.2184,212.4491,6200.0
2013-10-11 11:40:00,257.89,258.18,257.89,257.95,5900.0,212.4656,212.7045,212.4656,212.515,5900.0
2013-10-11 11:45:00,257.89,258.04,257.77,257.94,4400.0,212.4656,212.5892,212.3667,212.5068,4400.0
2013-10-11 11:50:00,257.83,257.86,257.82,257.82,900.0,212.4162,212.4409,212.4079,212.4079,900.0
2013-10-11 11:55:00,257.82,257.98,257.61,257.67,2400.0,212.4079,212.5398,212.2349,212.2844,2400.0
2013-10-11 12:00:00,257.66,257.83,257.58,257.69,2000.0,212.2761,212.4162,212.2102,212.3008,2000.0
2013-10-11 12:05:00,257.67,258.03,257.67,257.91,5100.0,212.2844,212.5809,212.2844,212.4821,5100.0
2013-10-11 12:10:00,257.9,258.06,257.54,257.54,2900.0,212.4738,212.6057,212.1773,212.1773,2900.0
2013-10-11 12:15:00,257.55,257.62,257.4,257.4,1500.0,212.1855,212.2432,212.0619,212.0619,1500.0
2013-10-11 12:20:00,257.67,257.9,257.49,257.9,2900.0,212.2844,212.4738,212.1361,212.4738,2900.0
2013-10-11 12:25:00,257.73,257.96,257.61,257.96,2000.0,212.3338,212.5233,212.2349,212.5233,2000.0
2013-10-11 12:30:00,257.83,257.94,257.6,257.62,3600.0,212.4162,212.5068,212.2267,212.2432,3600.0
2013-10-11 12:35:00,257.61,257.84,257.56,257.63,1200.0,212.2349,212.4244,212.1937,212.2514,1200.0
2013-10-11 12:40:00,257.63,257.98,257.62,257.84,2800.0,212.2514,212.5398,212.2432,212.4244,2800.0
2013-10-11 12:45:00,258.0,258.05,257.83,257.83,2700.0,212.5562,212.5974,212.4162,212.4162,2700.0
2013-10-11 12:50:00,257.83,258.01,257.71,257.75,2000.0,212.4162,212.5645,212.3173,212.3503,2000.0
2013-10-11 12:55:00,257.75,257.9,257.67,257.67,1500.0,212.3503,212.4738,212.2844,212.2844,1500.0
2013-10-11 13:00:00,257.75,257.88,257.56,257.74,2200.0,212.3503,212.4574,212.1937,212.342,2200.0
2013-10-11 13:05:00,257.66,258.3,257.63,258.27,9500.0,212.2761,212.8034,212.2514,212.7787,9500.0
2013-10-11 13:10:00,258.32,258.44,258.08,258.19,5300.0,212.8199,212.9187,212.6221,212.7128,5300.0
2013-10-11 13:15:00,257.97,258.09,257.92,258.09,1200.0,212.5315,212.6304,212.4903,212.6304,1200.0
2013-10-11 13:20:00,258.13,258.39,258.12,258.38,2600.0,212.6633,212.8775,212.6551,212.8693,2600.0
2013-10-11 13:25:00,258.4,258.4,257.86,257.9,2300.0,212.8858,212.8858,212.4409,212.4738,2300.0
2013-10-11 13:30:00,258.05,258.05,258.05,258.05,100.0,212.5974,212.5974,212.5974,212.5974,100.0
2013-10-11 13:35:00,258.07,258.3,258.01,258.11,4700.0,212.6139,212.8034,212.5645,212.6469,4700.0
2013-10-11 13:40:00,257.94,257.98,257.92,257.92,500.0,212.5068,212.5398,212.4903,212.4903,500.0
2013-10-11 13:45:00,257.88,258.01,257.81,257.81,1300.0,212.4574,212.5645,212.3997,212.3997,1300.0
2013-10-11 13:50:00,257.83,258.0,257.6,257.98,5500.0,212.4162,212.5562,212.2267,212.5398,5500.0
2013-10-11 13:55:00,257.98,258.1,257.95,258.1,3700.0,212.5398,212.6386,212.515,212.6386,3700.0
2013-10-11 14:00:00,258.02,258.19,257.92,257.99,4900.0,212.5727,212.7128,212.4903,212.548,4900.0
2013-10-11 14:05:00,257.97,257.98,257.78,257.78,2600.0,212.5315,212.5398,212.375,212.375,2600.0
2013-10-11 14:10:00,257.78,257.78,257.34,257.63,2300.0,212.375,212.375,212.0125,212.2514,2300.0
2013-10-11 14:15:00,257.42,257.56,257.32,257.32,2000.0,212.0784,212.1937,211.996,211.996,2000.0
2013-10-11 14:20:00,257.23,257.32,257.14,257.14,1500.0,211.9219,211.996,211.8477,211.8477,1500.0
2013-10-11 14:25:00,257.21,257.28,257.01,257.16,5800.0,211.9054,211.963,211.7406,211.8642,5800.0
2013-10-11 14:30:00,257.24,257.47,257.24,257.44,5500.0,211.9301,212.1196,211.9301,212.0949,5500.0
2013-10-11 14:35:00,257.34,257.44,257.05,257.05,3400.0,212.0125,212.0949,211.7736,211.7736,3400.0
2013-10-11 14:40:00,257.02,257.13,256.84,256.99,5000.0,211.7488,211.8395,211.6005,211.7241,5000.0
2013-10-11 14:45:00,257.15,257.31,257.01,257.31,1300.0,211.8559,211.9878,211.7406,211.9878,1300.0
2013-10-11 14:50:00,257.27,257.28,256.87,256.95,2300.0,211.9548,211.963,211.6253,211.6912,2300.0
2013-10-11 14:55:00,256.94,257.13,256.84,256.91,3000.0,211.6829,211.8395,211.6005,211.6582,3000.0
2013-10-11 15:00:00,256.91,257.02,256.76,256.86,5400.0,211.6582,211.7488,211.5346,211.617,5400.0
2013-10-11 15:05:00,257.01,257.23,256.93,257.23,2000.0,211.7406,211.9219,211.6747,211.9219,2000.0
2013-10-11 15:10:00,257.25,257.27,256.9,257.09,2000.0,211.9383,211.9548,211.65,211.8065,2000.0
2013-10-11 15:15:00,256.98,257.13,256.96,257.13,1000.0,211.7159,211.8395,211.6994,211.8395,1000.0
2013-10-11 15:20:00,257.16,257.39,257.1,257.39,3100.0,211.8642,212.0537,211.8148,212.0537,3100.0
2013-10-11 15:25:00,257.41,257.56,257.21,257.43,4900.0,212.0701,212.1937,211.9054,212.0866,4900.0
2013-10-11 15:30:00,257.31,257.66,257.2,257.2,4800.0,211.9878,212.2761,211.8971,211.8971,4800.0
2013-10-11 15:35:00,257.19,257.4,257.1,257.1,4600.0,211.8889,212.0619,211.8148,211.8148,4600.0
2013-10-11 15:40:00,257.11,257.18,256.89,257.18,7400.0,211.823,211.8807,211.6417,211.8807,7400.0
2013-10-11 15:45:00,257.19,257.33,257.06,257.19,6300.0,211.8889,212.0042,211.7818,211.8889,6300.0
2013-10-11 15:50:00,257.11,257.41,256.87,257.41,9300.0,211.823,212.0701,211.6253,212.0701,9300.0
2013-10-11 15:55:00,257.42,258.0,257.39,257.95,12200.0,212.0784,212.5562,212.0537,212.515,12200.0
2013-10-14 09:30:00,256.33,256.77,255.07,256.28,6000.0,211.1804,211.5429,210.1423,211.1392,6000.0
2013-10-14 09:35:00,256.32,257.21,256.29,256.29,1400.0,211.1721,211.9054,211.1474,211.1474,1400.0
2013-10-14 09:40:00,256.49,256.49,255.83,256.06,1000.0,211.3122,211.3122,210.7684,210.9579,1000.0
2013-10-14 09:45:00,256.09,256.12,255.67,255.7,4400.0,210.9827,211.0074,210.6366,210.6613,4400.0
2013-10-14 09:50:00,255.96,255.97,255.83,255.92,1500.0,210.8756,210.8838,210.7684,210.8426,1500.0
2013-10-14 09:55:00,255.99,256.54,255.95,256.34,2400.0,210.9003,211.3534,210.8673,211.1886,2400.0
2013-10-14 10:00:00,256.73,256.8,256.54,256.78,1300.0,211.5099,211.5676,211.3534,211.5511,1300.0
2013-10-14 10:05:00,256.71,256.71,256.71,256.71,300.0,211.4934,211.4934,211.4934,211.4934,300.0
2013-10-14 10:10:00,256.31,256.53,256.16,256.53,3400.0,211.1639,211.3452,211.0403,211.3452,3400.0
2013-10-14 10:15:00,256.48,256.48,256.27,256.35,1300.0,211.304,211.304,211.1309,211.1969,1300.0
2013-10-14 10:20:00,256.36,256.68,256.27,256.36,3300.0,211.2051,211.4687,211.1309,211.2051,3300.0
2013-10-14 10:25:00,256.34,256.93,256.34,256.73,3300.0,211.1886,211.6747,211.1886,211.5099,3300.0
2013-10-14 10:30:00,256.94,257.16,256.76,256.76,3700.0,211.6829,211.8642,211.5346,211.5346,3700.0
2013-10-14 10:35:00,256.81,256.86,256.28,256.86,17100.0,211.5758,211.617,211.1392,211.617,17100.0
2013-10-14 10:40:00,256.76,257.06,256.76,256.87,900.0,211.5346,211.7818,211.5346,211.6253,900.0
2013-10-14 10:45:00,256.87,256.94,256.64,256.69,6500.0,211.6253,211.6829,211.4358,211.477,6500.0
2013-10-14 10:50:00,256.7,257.01,256.49,256.49,1200.0,211.4852,211.7406,211.3122,211.3122,1200.0
2013-10-14 10:55:00,256.35,256.91,256.35,256.91,4000.0,211.1969,211.6582,211.1969,211.6582,4000.0
2013-10-14 11:00:00,256.98,257.02,256.71,256.71,3900.0,211.7159,211.7488,211.4934,211.4934,3900.0
2013-10-14 11:05:00,256.55,256.74,256.34,256.5,3700.0,211.3616,211.5182,211.1886,211.3204,3700.0
2013-10-14 11:10:00,256.78,256.84,256.57,256.67,1600.0,211.5511,211.6005,211.3781,211.4605,1600.0
2013-10-14 11:15:00,256.68,256.68,256.19,256.2,1700.0,211.4687,211.4687,211.065,211.0733,1700.0
2013-10-14 11:20:00,256.21,256.41,256.2,256.38,2200.0,211.0815,211.2463,211.0733,211.2216,2200.0
2013-10-14 11:25:00,256.46,256.62,256.39,256.62,500.0,211.2875,211.4193,211.2298,211.4193,500.0
2013-10-14 11:30:00,256.72,256.95,256.71,256.73,2500.0,211.5017,211.6912,211.4934,211.5099,2500.0
2013-10-14 11:35:00,256.8,257.32,256.8,257.32,1400.0,211.5676,211.996,211.5676,211.996,1400.0
2013-10-14 11:40:00,257.32,257.49,257.25,257.25,800.0,211.996,212.1361,211.9383,211.9383,800.0
2013-10-14 11:45:00,257.38,257.68,257.38,257.64,1500.0,212.0454,212.2926,212.0454,212.2596,1500.0
2013-10-14 11:50:00,257.61,257.89,257.58,257.89,1000.0,212.2349,212.4656,212.2102,212.4656,1000.0
2013-10-14 11:55:00,257.72,258.11,257.72,258.07,4700.0,212.3255,212.6469,212.3255,212.6139,4700.0
2013-10-14 12:00:00,258.06,258.06,257.81,257.81,1900.0,212.6057,212.6057,212.3997,212.3997,1900.0
2013-10-14 12:05:00,257.76,257.76,257.59,257.59,200.0,212.3585,212.3585,212.2184,212.2184,200.0
2013-10-14 12:10:00,257.5,257.59,257.21,257.21,2400.0,212.1443,212.2184,211.9054,211.9054,2400.0
2013-10-14 12:15:00,257.24,257.43,257.24,257.38,1800.0,211.9301,212.0866,211.9301,212.0454,1800.0
2013-10-14 12:20:00,257.51,257.58,257.3,257.32,1900.0,212.1525,212.2102,211.9795,211.996,1900.0
2013-10-14 12:25:00,257.13,257.36,257.11,257.29,1800.0,211.8395,212.029,211.823,211.9713,1800.0
2013-10-14 12:30:00,257.36,257.7,257.36,257.57,700.0,212.029,212.3091,212.029,212.202,700.0
2013-10-14 12:35:00,257.7,257.84,257.6,257.6,2400.0,212.3091,212.4244,212.2267,212.2267,2400.0
2013-10-14 12:40:00,257.54,257.81,257.43,257.6,15800.0,212.1773,212.3997,212.0866,212.2267,15800.0
2013-10-14 12:45:00,257.62,257.65,257.53,257.55,1800.0,212.2432,212.2679,212.169,212.1855,1800.0
2013-10-14 12:50:00,257.53,257.83,257.52,257.83,1500.0,212.169,212.4162,212.1608,212.4162,1500.0
2013-10-14 12:55:00,257.87,258.02,257.75,258.02,2000.0,212.4491,212.5727,212.3503,212.5727,2000.0
2013-10-14 13:00:00,258.02,258.02,257.56,257.86,3300.0,212.5727,212.5727,212.1937,212.4409,3300.0
2013-10-14 13:05:00,257.83,257.93,257.76,257.86,3600.0,212.4162,212.4986,212.3585,212.4409,3600.0
2013-10-14 13:10:00,257.86,258.2,257.84,258.07,3100.0,212.4409,212.721,212.4244,212.6139,3100.0
2013-10-14 13:15:00,258.04,258.1,257.96,258.1,900.0,212.5892,212.6386,212.5233,212.6386,900.0
2013-10-14 13:20:00,258.15,258.24,257.95,257.95,1000.0,212.6798,212.754,212.515,212.515,1000.0
2013-10-14 13:25:00,257.95,257.96,257.85,257.96,1000.0,212.515,212.5233,212.4326,212.5233,1000.0
2013-10-14 13:30:00,258.03,258.17,258.03,258.17,300.0,212.5809,212.6963,212.5809,212.6963,300.0
2013-10-14 13:35:00,257.97,258.04,257.94,258.03,1900.0,212.5315,212.5892,212.5068,212.5809,1900.0
2013-10-14 13:40:00,258.12,258.45,258.12,258.45,700.0,212.6551,212.927,212.6551,212.927,700.0
2013-10-14 13:45:00,258.45,258.53,258.01,258.01,3400.0,212.927,212.9929,212.5645,212.5645,3400.0
2013-10-14 13:50:00,257.84,257.84,257.84,257.84,200.0,212.4244,212.4244,212.4244,212.4244,200.0
2013-10-14 13:55:00,257.81,258.08,257.8,258.08,1300.0,212.3997,212.6221,212.3915,212.6221,1300.0
2013-10-14 14:00:00,258.02,258.6,258.02,258.6,2400.0,212.5727,213.0505,212.5727,213.0505,2400.0
2013-10-14 14:05:00,258.77,258.98,258.66,258.66,2500.0,213.1906,213.3636,213.1,213.1,2500.0
2013-10-14 14:10:00,258.62,258.62,258.16,258.25,2000.0,213.067,213.067,212.688,212.7622,2000.0
2013-10-14 14:15:00,258.24,258.39,258.11,258.26,2700.0,212.754,212.8775,212.6469,212.7704,2700.0
2013-10-14 14:20:00,258.46,258.47,258.18,258.18,1100.0,212.9352,212.9434,212.7045,212.7045,1100.0
2013-10-14 14:25:00,258.0,258.17,258.0,258.07,1900.0,212.5562,212.6963,212.5562,212.6139,1900.0
2013-10-14 14:30:00,258.02,258.59,258.02,258.59,2800.0,212.5727,213.0423,212.5727,213.0423,2800.0
2013-10-14 14:35:00,258.6,258.78,258.56,258.77,1100.0,213.0505,213.1988,213.0176,213.1906,1100.0
2013-10-14 14:40:00,258.71,258.77,258.21,258.54,5200.0,213.1412,213.1906,212.7292,213.0011,5200.0
2013-10-14 14:45:00,258.58,258.83,258.48,258.79,3000.0,213.0341,213.24,212.9517,213.2071,3000.0
2013-10-14 14:50:00,258.78,258.85,258.61,258.76,2400.0,213.1988,213.2565,213.0588,213.1824,2400.0
2013-10-14 14:55:00,258.63,259.01,258.57,258.76,4600.0,213.0753,213.3883,213.0258,213.1824,4600.0
2013-10-14 15:00:00,258.79,259.14,258.79,258.99,10900.0,213.2071,213.4954,213.2071,213.3719,10900.0
2013-10-14 15:05:00,258.99,259.61,258.99,259.61,6400.0,213.3719,213.8826,213.3719,213.8826,6400.0
2013-10-14 15:10:00,259.66,259.94,259.52,259.92,4500.0,213.9238,214.1545,213.8085,214.138,4500.0
2013-10-14 15:15:00,259.8,259.87,259.6,259.73,3900.0,214.0392,214.0968,213.8744,213.9815,3900.0
2013-10-14 15:20:00,259.65,259.96,259.54,259.88,14800.0,213.9156,214.171,213.825,214.1051,14800.0
2013-10-14 15:25:00,259.8,260.06,259.8,259.96,4300.0,214.0392,214.2534,214.0392,214.171,4300.0
2013-10-14 15:30:00,260.0,260.12,259.85,259.88,4900.0,214.204,214.3028,214.0804,214.1051,4900.0
2013-10-14 15:35:00,259.74,259.75,259.27,259.28,5300.0,213.9897,213.998,213.6025,213.6108,5300.0
2013-10-14 15:40:00,259.31,259.34,259.05,259.28,8400.0,213.6355,213.6602,213.4213,213.6108,8400.0
2013-10-14 15:45:00,259.11,259.21,258.53,258.62,9800.0,213.4707,213.5531,212.9929,213.067,9800.0
2013-10-14 15:50:00,258.64,258.69,258.42,258.43,17000.0,213.0835,213.1247,212.9022,212.9105,17000.0
2013-10-14 15:55:00,258.53,258.77,258.39,258.6,31800.0,212.9929,213.1906,212.8775,213.0505,31800.0
2013-10-15 09:30:00,258.29,258.29,258.11,258.11,3100.0,212.7951,212.7951,212.6469,212.6469,3100.0
2013-10-15 09:35:00,258.41,258.41,256.58,256.58,1200.0,212.894,212.894,211.3863,211.3863,1200.0
2013-10-15 09:40:00,256.69,257.04,255.95,255.95,500.0,211.477,211.7653,210.8673,210.8673,500.0
2013-10-15 09:45:00,256.19,257.43,256.19,256.3,800.0,211.065,212.0866,211.065,211.1557,800.0
2013-10-15 09:50:00,257.34,257.41,256.34,257.4,1800.0,212.0125,212.0701,211.1886,212.0619,1800.0
2013-10-15 09:55:00,257.39,257.95,257.13,257.48,5500.0,212.0537,212.515,211.8395,212.1278,5500.0
2013-10-15 10:00:00,257.5,257.91,257.3,257.3,7000.0,212.1443,212.4821,211.9795,211.9795,7000.0
2013-10-15 10:05:00,257.5,257.99,257.43,257.99,5400.0,212.1443,212.548,212.0866,212.548,5400.0
2013-10-15 10:10:00,258.29,258.51,257.84,258.29,4700.0,212.7951,212.9764,212.4244,212.7951,4700.0
2013-10-15 10:15:00,258.13,258.52,257.42,257.42,5100.0,212.6633,212.9846,212.0784,212.0784,5100.0
2013-10-15 10:20:00,257.38,258.39,257.38,258.39,3100.0,212.0454,212.8775,212.0454,212.8775,3100.0
2013-10-15 10:25:00,258.04,258.37,257.86,258.2,7300.0,212.5892,212.8611,212.4409,212.721,7300.0
2013-10-15 10:30:00,258.06,258.22,257.8,258.02,8600.0,212.6057,212.7375,212.3915,212.5727,8600.0
2013-10-15 10:35:00,258.07,258.34,258.02,258.2,4600.0,212.6139,212.8363,212.5727,212.721,4600.0
2013-10-15 10:40:00,258.07,258.26,257.56,257.56,3600.0,212.6139,212.7704,212.1937,212.1937,3600.0
2013-10-15 10:45:00,257.51,257.73,257.36,257.37,4900.0,212.1525,212.3338,212.029,212.0372,4900.0
2013-10-15 10:50:00,257.66,257.67,256.95,257.02,3900.0,212.2761,212.2844,211.6912,211.7488,3900.0
2013-10-15 10:55:00,256.95,257.14,256.8,257.06,4500.0,211.6912,211.8477,211.5676,211.7818,4500.0
2013-10-15 11:00:00,257.13,257.53,256.76,256.83,7600.0,211.8395,212.169,211.5346,211.5923,7600.0
2013-10-15 11:05:00,256.79,257.09,256.59,256.89,3000.0,211.5594,211.8065,211.3946,211.6417,3000.0
2013-10-15 11:10:00,256.94,258.13,256.86,257.84,7600.0,211.6829,212.6633,211.617,212.4244,7600.0
2013-10-15 11:15:00,257.26,257.93,257.26,257.61,1000.0,211.9466,212.4986,211.9466,212.2349,1000.0
2013-10-15 11:20:00,257.65,258.45,257.37,258.01,6400.0,212.2679,212.927,212.0372,212.5645,6400.0
2013-10-15 11:25:00,258.11,258.26,257.78,257.82,2500.0,212.6469,212.7704,212.375,212.4079,2500.0
2013-10-15 11:30:00,257.53,258.43,257.53,258.06,11900.0,212.169,212.9105,212.169,212.6057,11900.0
2013-10-15 11:35:00,258.03,258.08,257.06,257.55,4300.0,212.5809,212.6221,211.7818,212.1855,4300.0
2013-10-15 11:40:00,257.9,258.03,257.39,257.59,2200.0,212.4738,212.5809,212.0537,212.2184,2200.0
2013-10-15 11:45:00,257.5,257.69,257.25,257.25,25900.0,212.1443,212.3008,211.9383,211.9383,25900.0
2013-10-15 11:50:00,257.43,257.51,257.22,257.25,3500.0,212.0866,212.1525,211.9136,211.9383,3500.0
2013-10-15 11:55:00,257.17,257.49,257.17,257.29,6100.0,211.8724,212.1361,211.8724,211.9713,6100.0
2013-10-15 12:00:00,257.26,257.39,257.16,257.16,2400.0,211.9466,212.0537,211.8642,211.8642,2400.0
2013-10-15 12:05:00,257.22,257.87,257.07,257.77,6100.0,211.9136,212.4491,211.79,212.3667,6100.0
2013-10-15 12:10:00,257.96,257.96,257.5,257.84,3700.0,212.5233,212.5233,212.1443,212.4244,3700.0
2013-10-15 12:15:00,257.49,257.73,257.31,257.5,1400.0,212.1361,212.3338,211.9878,212.1443,1400.0
2013-10-15 12:20:00,257.41,257.48,257.14,257.3,2000.0,212.0701,212.1278,211.8477,211.9795,2000.0
2013-10-15 12:25:00,257.49,257.66,257.21,257.24,3800.0,212.1361,212.2761,211.9054,211.9301,3800.0
2013-10-15 12:30:00,257.29,257.8,257.29,257.52,8300.0,211.9713,212.3915,211.9713,212.1608,8300.0
2013-10-15 12:35:00,257.5,257.59,257.3,257.3,2300.0,212.1443,212.2184,211.9795,211.9795,2300.0
2013-10-15 12:40:00,257.23,257.51,257.23,257.51,1400.0,211.9219,212.1525,211.9219,212.1525,1400.0
2013-10-15 12:45:00,257.51,257.51,257.28,257.46,1400.0,212.1525,212.1525,211.963,212.1113,1400.0
2013-10-15 12:50:00,257.48,257.89,257.14,257.89,9700.0,212.1278,212.4656,211.8477,212.4656,9700.0
2013-10-15 12:55:00,257.89,257.9,257.23,257.75,3600.0,212.4656,212.4738,211.9219,212.3503,3600.0
2013-10-15 13:00:00,257.56,257.94,257.33,257.84,5100.0,212.1937,212.5068,212.0042,212.4244,5100.0
2013-10-15 13:05:00,257.55,257.66,257.25,257.57,2700.0,212.1855,212.2761,211.9383,212.202,2700.0
2013-10-15 13:10:00,257.41,257.64,257.38,257.64,3800.0,212.0701,212.2596,212.0454,212.2596,3800.0
2013-10-15 13:15:00,257.55,257.79,257.3,257.69,7600.0,212.1855,212.3832,211.9795,212.3008,7600.0
2013-10-15 13:20:00,257.43,257.56,257.32,257.35,3800.0,212.0866,212.1937,211.996,212.0207,3800.0
2013-10-15 13:25:00,257.39,257.62,256.79,257.16,11100.0,212.0537,212.2432,211.5594,211.8642,11100.0
2013-10-15 13:30:00,257.15,257.44,256.94,257.44,1000.0,211.8559,212.0949,211.6829,212.0949,1000.0
2013-10-15 13:35:00,257.18,257.42,256.99,257.39,2600.0,211.8807,212.0784,211.7241,212.0537,2600.0
2013-10-15 13:40:00,257.38,257.44,257.14,257.26,5500.0,212.0454,212.0949,211.8477,211.9466,5500.0
2013-10-15 13:45:00,257.38,257.38,256.84,257.32,6200.0,212.0454,212.0454,211.6005,211.996,6200.0
2013-10-15 13:50:00,257.3,257.39,257.09,257.14,12600.0,211.9795,212.0537,211.8065,211.8477,12600.0
2013-10-15 13:55:00,257.35,257.39,256.98,257.29,2000.0,212.0207,212.0537,211.7159,211.9713,2000.0
2013-10-15 14:00:00,257.2,257.53,257.2,257.49,5900.0,211.8971,212.169,211.8971,212.1361,5900.0
2013-10-15 14:05:00,257.27,257.55,257.11,257.17,9600.0,211.9548,212.1855,211.823,211.8724,9600.0
2013-10-15 14:10:00,257.46,257.46,256.81,256.86,2700.0,212.1113,212.1113,211.5758,211.617,2700.0
2013-10-15 14:15:00,256.86,257.23,256.79,256.87,4400.0,211.617,211.9219,211.5594,211.6253,4400.0
2013-10-15 14:20:00,257.1,257.33,256.85,257.12,13400.0,211.8148,212.0042,211.6088,211.8312,13400.0
2013-10-15 14:25:00,257.12,257.12,256.5,256.51,4700.0,211.8312,211.8312,211.3204,211.3287,4700.0
2013-10-15 14:30:00,256.47,256.61,256.32,256.53,4400.0,211.2957,211.4111,211.1721,211.3452,4400.0
2013-10-15 14:35:00,256.53,256.53,255.19,255.84,4100.0,211.3452,211.3452,210.2412,210.7767,4100.0
2013-10-15 14:40:00,255.78,256.17,255.66,256.17,3500.0,210.7273,211.0486,210.6284,211.0486,3500.0
2013-10-15 14:45:00,255.99,256.29,255.35,255.97,15900.0,210.9003,211.1474,210.373,210.8838,15900.0
2013-10-15 14:50:00,256.0,256.25,255.75,256.05,5100.0,210.9085,211.1145,210.7025,210.9497,5100.0
2013-10-15 14:55:00,256.08,256.08,255.63,256.0,2500.0,210.9744,210.9744,210.6037,210.9085,2500.0
2013-10-15 15:00:00,256.06,256.12,255.43,255.6,5200.0,210.9579,211.0074,210.4389,210.579,5200.0
2013-10-15 15:05:00,255.6,256.0,255.53,255.99,11900.0,210.579,210.9085,210.5213,210.9003,11900.0
2013-10-15 15:10:00,256.02,256.59,255.98,256.28,6900.0,210.925,211.3946,210.892,211.1392,6900.0
2013-10-15 15:15:00,256.27,256.32,255.82,256.01,5300.0,211.1309,211.1721,210.7602,210.9167,5300.0
2013-10-15 15:20:00,256.13,256.24,255.96,256.02,3400.0,211.0156,211.1062,210.8756,210.925,3400.0
2013-10-15 15:25:00,256.02,256.13,255.92,256.08,5700.0,210.925,211.0156,210.8426,210.9744,5700.0
2013-10-15 15:30:00,256.0,256.09,255.73,255.8,6300.0,210.9085,210.9827,210.6861,210.7437,6300.0
2013-10-15 15:35:00,255.94,256.11,255.8,255.94,6600.0,210.8591,210.9991,210.7437,210.8591,6600.0
2013-10-15 15:40:00,255.9,255.99,255.26,255.44,2800.0,210.8261,210.9003,210.2988,210.4471,2800.0
2013-10-15 15:45:00,255.5,255.88,255.45,255.45,9700.0,210.4966,210.8096,210.4554,210.4554,9700.0
2013-10-15 15:50:00,255.56,256.15,255.43,255.95,18500.0,210.546,211.0321,210.4389,210.8673,18500.0
2013-10-15 15:55:00,255.99,256.18,255.42,255.44,36600.0,210.9003,211.0568,210.4307,210.4471,36600.0
2013-10-16 09:30:00,260.35,260.35,253.25,256.85,33800.0,214.4923,214.4923,208.6429,211.6088,33800.0
2013-10-16 09:35:00,256.84,257.0,254.5,256.41,15300.0,211.6005,211.7324,209.6727,211.2463,15300.0
2013-10-16 09:40:00,256.39,260.0,255.97,257.12,14600.0,211.2298,214.204,210.8838,211.8312,14600.0
2013-10-16 09:45:00,256.81,259.84,256.48,259.19,14300.0,211.5758,214.0721,211.304,213.5366,14300.0
2013-10-16 09:50:00,258.51,263.19,258.47,263.19,28000.0,212.9764,216.8321,212.9434,216.8321,28000.0
2013-10-16 09:55:00,263.03,263.03,260.56,263.03,18000.0,216.7003,216.7003,214.6653,216.7003,18000.0
2013-10-16 10:00:00,263.19,266.37,263.03,265.89,21100.0,216.8321,219.4519,216.7003,219.0565,21100.0
2013-10-16 10:05:00,265.33,266.05,264.44,266.05,37800.0,218.5951,219.1883,217.8619,219.1883,37800.0
2013-10-16 10:10:00,266.05,266.1,264.48,264.48,11000.0,219.1883,219.2295,217.8948,217.8948,11000.0
2013-10-16 10:15:00,265.23,265.23,263.9,264.0,20900.0,218.5127,218.5127,217.417,217.4994,20900.0
2013-10-16 10:20:00,263.56,265.05,263.51,264.47,15600.0,217.1369,218.3645,217.0957,217.8866,15600.0
2013-10-16 10:25:00,264.52,264.54,263.04,264.26,8500.0,217.9278,217.9443,216.7085,217.7136,8500.0
2013-10-16 10:30:00,264.33,265.99,263.92,264.81,19400.0,217.7713,219.1389,217.4335,218.1667,19400.0
2013-10-16 10:35:00,264.8,265.17,264.18,264.59,5400.0,218.1585,218.4633,217.6477,217.9855,5400.0
2013-10-16 10:40:00,264.26,264.57,263.49,263.49,6300.0,217.7136,217.969,217.0792,217.0792,6300.0
2013-10-16 10:45:00,263.84,266.12,263.08,264.6,25500.0,217.3676,219.246,216.7414,217.9937,25500.0
2013-10-16 10:50:00,264.57,265.67,264.31,265.3,15100.0,217.969,218.8752,217.7548,218.5704,15100.0
2013-10-16 10:55:00,265.31,265.51,264.25,264.29,13000.0,218.5787,218.7434,217.7054,217.7383,13000.0
2013-10-16 11:00:00,264.15,264.54,263.53,264.54,10600.0,217.623,217.9443,217.1122,217.9443,10600.0
2013-10-16 11:05:00,264.54,264.62,264.0,264.0,6000.0,217.9443,218.0102,217.4994,217.4994,6000.0
2013-10-16 11:10:00,264.05,264.68,263.84,264.49,9700.0,217.5406,218.0596,217.3676,217.9031,9700.0
2013-10-16 11:15:00,264.01,264.54,263.77,264.54,10200.0,217.5076,217.9443,217.3099,217.9443,10200.0
2013-10-16 11:20:00,264.55,266.0,264.52,266.0,17900.0,217.9525,219.1471,217.9278,219.1471,17900.0
2013-10-16 11:25:00,265.64,265.94,263.78,263.78,6000.0,218.8505,219.0977,217.3181,217.3181,6000.0
2013-10-16 11:30:00,264.48,265.04,263.96,264.76,4000.0,217.8948,218.3562,217.4664,218.1255,4000.0
2013-10-16 11:35:00,264.88,265.04,263.85,264.38,14600.0,218.2244,218.3562,217.3758,217.8125,14600.0
2013-10-16 11:40:00,264.59,264.69,264.09,264.53,9500.0,217.9855,218.0679,217.5735,217.936,9500.0
2013-10-16 11:45:00,264.53,264.71,263.0,264.04,17200.0,217.936,218.0843,216.6755,217.5324,17200.0
2013-10-16 11:50:00,264.15,264.43,263.5,263.53,7200.0,217.623,217.8537,217.0875,217.1122,7200.0
2013-10-16 11:55:00,263.54,263.85,262.92,263.7,7100.0,217.1204,217.3758,216.6096,217.2522,7100.0
2013-10-16 12:00:00,263.81,263.97,261.36,262.44,21500.0,217.3429,217.4747,215.3244,216.2142,21500.0
2013-10-16 12:05:00,262.44,262.93,262.17,262.25,11700.0,216.2142,216.6179,215.9917,216.0576,11700.0
2013-10-16 12:10:00,262.44,262.83,260.05,260.34,37000.0,216.2142,216.5355,214.2451,214.4841,37000.0
2013-10-16 12:15:00,260.39,261.29,260.06,260.59,14700.0,214.5253,215.2667,214.2534,214.69,14700.0
2013-10-16 12:20:00,260.84,261.58,260.24,260.97,28100.0,214.896,215.5057,214.4017,215.0031,28100.0
2013-10-16 12:25:00,261.48,262.03,260.55,260.74,26000.0,215.4233,215.8764,214.6571,214.8136,26000.0
2013-10-16 12:30:00,260.85,261.01,259.43,260.44,10800.0,214.9042,215.0361,213.7343,214.5664,10800.0
2013-10-16 12:35:00,260.44,260.44,259.85,260.21,7200.0,214.5664,214.5664,214.0804,214.377,7200.0
2013-10-16 12:40:00,260.0,260.04,259.22,260.0,10400.0,214.204,214.2369,213.5613,214.204,10400.0
2013-10-16 12:45:00,260.0,260.34,259.34,259.67,8300.0,214.204,214.4841,213.6602,213.9321,8300.0
2013-10-16 12:50:00,259.67,259.76,259.21,259.34,3300.0,213.9321,214.0062,213.5531,213.6602,3300.0
2013-10-16 12:55:00,259.58,260.14,259.18,259.98,6000.0,213.8579,214.3193,213.5284,214.1875,6000.0
2013-10-16 13:00:00,260.37,260.41,258.21,259.1,11400.0,214.5088,214.5417,212.7292,213.4625,11400.0
2013-10-16 13:05:00,259.48,259.56,258.48,259.2,4400.0,213.7755,213.8415,212.9517,213.5449,4400.0
2013-10-16 13:10:00,258.95,259.32,258.05,258.4,5900.0,213.3389,213.6437,212.5974,212.8858,5900.0
2013-10-16 13:15:00,258.8,259.63,258.7,258.7,15300.0,213.2153,213.8991,213.1329,213.1329,15300.0
2013-10-16 13:20:00,259.0,259.05,257.87,257.92,16200.0,213.3801,213.4213,212.4491,212.4903,16200.0
2013-10-16 13:25:00,258.16,258.73,258.16,258.18,2800.0,212.688,213.1576,212.688,212.7045,2800.0
2013-10-16 13:30:00,258.25,258.73,257.0,257.62,17000.0,212.7622,213.1576,211.7324,212.2432,17000.0
2013-10-16 13:35:00,257.97,258.6,257.97,258.6,6900.0,212.5315,213.0505,212.5315,213.0505,6900.0
2013-10-16 13:40:00,258.6,258.7,257.9,258.0,8000.0,213.0505,213.1329,212.4738,212.5562,8000.0
2013-10-16 13:45:00,258.05,258.32,257.63,258.32,5000.0,212.5974,212.8199,212.2514,212.8199,5000.0
2013-10-16 13:50:00,258.46,258.46,257.65,258.28,4200.0,212.9352,212.9352,212.2679,212.7869,4200.0
2013-10-16 13:55:00,258.25,258.28,257.1,257.1,9800.0,212.7622,212.7869,211.8148,211.8148,9800.0
2013-10-16 14:00:00,257.54,258.03,257.26,257.73,5500.0,212.1773,212.5809,211.9466,212.3338,5500.0
2013-10-16 14:05:00,257.73,258.02,257.05,258.02,6400.0,212.3338,212.5727,211.7736,212.5727,6400.0
2013-10-16 14:10:00,258.28,258.37,257.59,257.97,8400.0,212.7869,212.8611,212.2184,212.5315,8400.0
2013-10-16 14:15:00,258.1,258.39,257.95,258.14,2800.0,212.6386,212.8775,212.515,212.6716,2800.0
2013-10-16 14:20:00,258.09,258.32,257.96,257.97,6200.0,212.6304,212.8199,212.5233,212.5315,6200.0
2013-10-16 14:25:00,257.94,258.0,257.18,257.35,6300.0,212.5068,212.5562,211.8807,212.0207,6300.0
2013-10-16 14:30:00,257.39,257.5,257.11,257.13,17800.0,212.0537,212.1443,211.823,211.8395,17800.0
2013-10-16 14:35:00,257.19,257.96,257.19,257.53,6200.0,211.8889,212.5233,211.8889,212.169,6200.0
2013-10-16 14:40:00,257.53,258.04,256.66,258.04,4900.0,212.169,212.5892,211.4523,212.5892,4900.0
2013-10-16 14:45:00,258.12,258.44,256.78,257.7,23800.0,212.6551,212.9187,211.5511,212.3091,23800.0
2013-10-16 14:50:00,257.88,257.88,256.68,256.68,13800.0,212.4574,212.4574,211.4687,211.4687,13800.0
2013-10-16 14:55:00,256.66,257.6,256.35,256.83,6000.0,211.4523,212.2267,211.1969,211.5923,6000.0
2013-10-16 15:00:00,256.88,257.6,256.88,257.38,12500.0,211.6335,212.2267,211.6335,212.0454,12500.0
2013-10-16 15:05:00,257.53,257.63,256.69,257.32,18300.0,212.169,212.2514,211.477,211.996,18300.0
2013-10-16 15:10:00,257.4,257.74,257.15,257.41,17100.0,212.0619,212.342,211.8559,212.0701,17100.0
2013-10-16 15:15:00,257.55,257.81,257.41,257.41,5100.0,212.1855,212.3997,212.0701,212.0701,5100.0
2013-10-16 15:20:00,257.39,257.79,257.35,257.56,32000.0,212.0537,212.3832,212.0207,212.1937,32000.0
2013-10-16 15:25:00,257.56,257.71,257.23,257.56,8900.0,212.1937,212.3173,211.9219,212.1937,8900.0
2013-10-16 15:30:00,257.56,257.65,257.31,257.51,10400.0,212.1937,212.2679,211.9878,212.1525,10400.0
2013-10-16 15:35:00,257.41,257.85,257.03,257.38,19300.0,212.0701,212.4326,211.7571,212.0454,19300.0
2013-10-16 15:40:00,257.38,257.72,257.37,257.5,14800.0,212.0454,212.3255,212.0372,212.1443,14800.0
2013-10-16 15:45:00,257.45,257.67,257.28,257.53,35400.0,212.1031,212.2844,211.963,212.169,35400.0
2013-10-16 15:50:00,257.47,257.81,256.72,256.83,36100.0,212.1196,212.3997,211.5017,211.5923,36100.0
2013-10-16 15:55:00,256.84,258.66,256.83,257.89,40600.0,211.6005,213.1,211.5923,212.4656,40600.0
2013-10-17 09:30:00,256.29,258.14,255.66,258.11,4700.0,211.1474,212.6716,210.6284,212.6469,4700.0
2013-10-17 09:35:00,257.73,257.73,256.42,257.08,300.0,212.3338,212.3338,211.2545,211.7983,300.0
2013-10-17 09:40:00,257.12,257.12,257.12,257.12,200.0,211.8312,211.8312,211.8312,211.8312,200.0
2013-10-17 09:45:00,257.06,257.06,256.31,256.71,4300.0,211.7818,211.7818,211.1639,211.4934,4300.0
2013-10-17 09:50:00,256.61,256.78,255.55,255.72,3200.0,211.4111,211.5511,210.5378,210.6778,3200.0
2013-10-17 09:55:00,256.12,256.23,255.78,256.04,12900.0,211.0074,211.098,210.7273,210.9415,12900.0
2013-10-17 10:00:00,256.03,256.26,255.13,255.6,7100.0,210.9332,211.1227,210.1917,210.579,7100.0
2013-10-17 10:05:00,255.81,256.02,255.17,255.32,12900.0,210.752,210.925,210.2247,210.3483,12900.0
2013-10-17 10:10:00,255.31,255.55,254.82,255.03,15300.0,210.34,210.5378,209.9363,210.1094,15300.0
2013-10-17 10:15:00,255.25,255.43,254.81,255.33,18300.0,210.2906,210.4389,209.9281,210.3565,18300.0
2013-10-17 10:20:00,255.22,255.5,255.0,255.48,7600.0,210.2659,210.4966,210.0846,210.4801,7600.0
2013-10-17 10:25:00,255.61,256.58,255.61,256.58,3600.0,210.5872,211.3863,210.5872,211.3863,3600.0
2013-10-17 10:30:00,256.5,256.99,256.39,256.45,4700.0,211.3204,211.7241,211.2298,211.2792,4700.0
2013-10-17 10:35:00,256.5,256.77,256.24,256.47,7400.0,211.3204,211.5429,211.1062,211.2957,7400.0
2013-10-17 10:40:00,256.44,257.0,256.38,256.99,2300.0,211.271,211.7324,211.2216,211.7241,2300.0
2013-10-17 10:45:00,256.86,257.38,256.56,257.17,2800.0,211.617,212.0454,211.3699,211.8724,2800.0
2013-10-17 10:50:00,257.17,257.72,256.8,256.86,6500.0,211.8724,212.3255,211.5676,211.617,6500.0
2013-10-17 10:55:00,256.89,257.43,256.72,257.4,7000.0,211.6417,212.0866,211.5017,212.0619,7000.0
2013-10-17 11:00:00,257.26,258.55,257.26,258.01,8300.0,211.9466,213.0094,211.9466,212.5645,8300.0
2013-10-17 11:05:00,258.02,258.67,257.89,258.35,5700.0,212.5727,213.1082,212.4656,212.8446,5700.0
2013-10-17 11:10:00,258.65,259.29,258.65,259.19,5400.0,213.0917,213.619,213.0917,213.5366,5400.0
2013-10-17 11:15:00,259.19,259.22,258.65,259.15,6300.0,213.5366,213.5613,213.0917,213.5037,6300.0
2013-10-17 11:20:00,259.05,259.23,259.02,259.16,4400.0,213.4213,213.5696,213.3966,213.5119,4400.0
2013-10-17 11:25:00,259.1,259.5,259.02,259.17,5200.0,213.4625,213.792,213.3966,213.5201,5200.0
2013-10-17 11:30:00,259.2,259.55,258.88,259.55,6800.0,213.5449,213.8332,213.2812,213.8332,6800.0
2013-10-17 11:35:00,259.54,259.87,259.01,259.47,5700.0,213.825,214.0968,213.3883,213.7673,5700.0
2013-10-17 11:40:00,259.7,260.22,259.45,260.08,4100.0,213.9568,214.3852,213.7508,214.2699,4100.0
2013-10-17 11:45:00,260.23,260.47,259.93,260.4,4300.0,214.3934,214.5912,214.1463,214.5335,4300.0
2013-10-17 11:50:00,260.35,260.46,260.18,260.4,2100.0,214.4923,214.5829,214.3522,214.5335,2100.0
2013-10-17 11:55:00,260.39,260.47,260.3,260.38,2200.0,214.5253,214.5912,214.4511,214.517,2200.0
2013-10-17 12:00:00,260.3,260.78,260.22,260.78,2800.0,214.4511,214.8466,214.3852,214.8466,2800.0
2013-10-17 12:05:00,260.7,260.83,260.56,260.65,4400.0,214.7807,214.8878,214.6653,214.7395,4400.0
2013-10-17 12:10:00,260.64,260.71,260.42,260.47,2700.0,214.7312,214.7889,214.55,214.5912,2700.0
2013-10-17 12:15:00,260.54,260.61,260.48,260.61,1400.0,214.6488,214.7065,214.5994,214.7065,1400.0
2013-10-17 12:20:00,260.72,260.88,260.68,260.88,1700.0,214.7971,214.9289,214.7642,214.9289,1700.0
2013-10-17 12:25:00,260.75,260.87,260.75,260.87,2200.0,214.8218,214.9207,214.8218,214.9207,2200.0
2013-10-17 12:30:00,260.72,260.85,260.7,260.83,4600.0,214.7971,214.9042,214.7807,214.8878,4600.0
2013-10-17 12:35:00,260.82,260.94,260.63,260.88,2700.0,214.8795,214.9784,214.723,214.9289,2700.0
2013-10-17 12:40:00,260.82,261.0,260.76,260.9,1300.0,214.8795,215.0278,214.8301,214.9454,1300.0
2013-10-17 12:45:00,260.86,260.99,260.8,260.93,2500.0,214.9125,215.0196,214.863,214.9701,2500.0
2013-10-17 12:50:00,260.97,261.1,260.9,260.9,2200.0,215.0031,215.1102,214.9454,214.9454,2200.0
2013-10-17 12:55:00,260.99,261.03,260.9,260.91,500.0,215.0196,215.0525,214.9454,214.9537,500.0
2013-10-17 13:00:00,261.02,261.16,260.95,260.95,2300.0,215.0443,215.1596,214.9866,214.9866,2300.0
2013-10-17 13:05:00,260.79,261.07,260.78,260.85,5000.0,214.8548,215.0855,214.8466,214.9042,5000.0
2013-10-17 13:10:00,260.85,260.92,260.81,260.81,8400.0,214.9042,214.9619,214.8713,214.8713,8400.0
2013-10-17 13:15:00,260.83,260.91,260.73,260.84,5800.0,214.8878,214.9537,214.8054,214.896,5800.0
2013-10-17 13:20:00,260.78,260.8,260.6,260.6,1100.0,214.8466,214.863,214.6983,214.6983,1100.0
2013-10-17 13:25:00,260.56,260.81,260.56,260.63,3100.0,214.6653,214.8713,214.6653,214.723,3100.0
2013-10-17 13:30:00,260.63,260.63,260.61,260.61,600.0,214.723,214.723,214.7065,214.7065,600.0
2013-10-17 13:35:00,260.79,260.89,260.63,260.8,2800.0,214.8548,214.9372,214.723,214.863,2800.0
2013-10-17 13:40:00,260.71,260.75,260.53,260.53,1700.0,214.7889,214.8218,214.6406,214.6406,1700.0
2013-10-17 13:45:00,260.57,260.57,260.26,260.42,1500.0,214.6736,214.6736,214.4182,214.55,1500.0
2013-10-17 13:50:00,260.08,260.24,260.04,260.19,4100.0,214.2699,214.4017,214.2369,214.3605,4100.0
2013-10-17 13:55:00,260.15,260.35,260.04,260.17,2300.0,214.3275,214.4923,214.2369,214.344,2300.0
2013-10-17 14:00:00,260.17,260.26,259.98,260.23,4000.0,214.344,214.4182,214.1875,214.3934,4000.0
2013-10-17 14:05:00,260.33,260.47,260.28,260.47,2100.0,214.4758,214.5912,214.4346,214.5912,2100.0
2013-10-17 14:10:00,260.47,260.47,260.24,260.25,1600.0,214.5912,214.5912,214.4017,214.4099,1600.0
2013-10-17 14:15:00,260.23,260.38,260.23,260.35,2700.0,214.3934,214.517,214.3934,214.4923,2700.0
2013-10-17 14:20:00,260.35,260.78,260.27,260.78,4400.0,214.4923,214.8466,214.4264,214.8466,4400.0
2013-10-17 14:25:00,260.74,260.75,260.39,260.39,900.0,214.8136,214.8218,214.5253,214.5253,900.0
2013-10-17 14:30:00,260.51,260.71,260.43,260.64,3400.0,214.6241,214.7889,214.5582,214.7312,3400.0
2013-10-17 14:35:00,260.66,260.7,260.47,260.69,2400.0,214.7477,214.7807,214.5912,214.7724,2400.0
2013-10-17 14:40:00,260.67,260.71,260.46,260.51,3500.0,214.7559,214.7889,214.5829,214.6241,3500.0
2013-10-17 14:45:00,260.73,260.75,260.51,260.7,4900.0,214.8054,214.8218,214.6241,214.7807,4900.0
2013-10-17 14:50:00,260.65,260.65,260.35,260.47,3800.0,214.7395,214.7395,214.4923,214.5912,3800.0
2013-10-17 14:55:00,260.45,260.61,260.41,260.55,2400.0,214.5747,214.7065,214.5417,214.6571,2400.0
2013-10-17 15:00:00,260.57,260.69,260.28,260.44,3500.0,214.6736,214.7724,214.4346,214.5664,3500.0
2013-10-17 15:05:00,260.54,260.65,260.38,260.65,2300.0,214.6488,214.7395,214.517,214.7395,2300.0
2013-10-17 15:10:00,260.71,260.86,260.69,260.81,6200.0,214.7889,214.9125,214.7724,214.8713,6200.0
2013-10-17 15:15:00,260.81,261.1,260.56,261.09,7600.0,214.8713,215.1102,214.6653,215.102,7600.0
2013-10-17 15:20:00,261.11,261.21,260.73,261.2,7700.0,215.1184,215.2008,214.8054,215.1926,7700.0
2013-10-17 15:25:00,261.2,261.41,260.86,261.33,9300.0,215.1926,215.3656,214.9125,215.2997,9300.0
2013-10-17 15:30:00,261.33,261.47,261.0,261.37,12600.0,215.2997,215.415,215.0278,215.3326,12600.0
2013-10-17 15:35:00,261.38,261.77,261.28,261.6,10500.0,215.3409,215.6622,215.2585,215.5221,10500.0
2013-10-17 15:40:00,261.66,261.95,261.59,261.8,13600.0,215.5716,215.8105,215.5139,215.6869,13600.0
2013-10-17 15:45:00,261.75,262.38,261.75,262.28,13900.0,215.6457,216.1647,215.6457,216.0824,13900.0
2013-10-17 15:50:00,262.31,262.44,262.15,262.3,18000.0,216.1071,216.2142,215.9753,216.0988,18000.0
2013-10-17 15:55:00,262.3,262.34,261.81,261.91,24400.0,216.0988,216.1318,215.6951,215.7775,24400.0
2013-10-18 09:30:00,262.98,263.87,262.52,263.83,26800.0,216.6591,217.3923,216.2801,217.3593,26800.0
2013-10-18 09:35:00,263.02,263.46,262.14,262.67,4900.0,216.692,217.0545,215.967,216.4037,4900.0
2013-10-18 09:40:00,262.67,263.59,262.5,263.56,5000.0,216.4037,217.1616,216.2636,217.1369,5000.0
2013-10-18 09:45:00,263.5,263.66,262.72,262.72,4800.0,217.0875,217.2193,216.4449,216.4449,4800.0
2013-10-18 09:50:00,262.83,262.97,262.29,262.56,6800.0,216.5355,216.6508,216.0906,216.313,6800.0
2013-10-18 09:55:00,262.62,262.62,262.16,262.53,1600.0,216.3625,216.3625,215.9835,216.2883,1600.0
2013-10-18 10:00:00,262.27,263.58,262.27,263.13,8700.0,216.0741,217.1534,216.0741,216.7826,8700.0
2013-10-18 10:05:00,263.19,263.38,262.5,262.5,8200.0,216.8321,216.9886,216.2636,216.2636,8200.0
2013-10-18 10:10:00,262.63,262.63,261.89,261.92,3700.0,216.3707,216.3707,215.761,215.7858,3700.0
2013-10-18 10:15:00,261.74,261.74,261.55,261.55,900.0,215.6375,215.6375,215.4809,215.4809,900.0
2013-10-18 10:20:00,261.56,261.77,261.5,261.63,1800.0,215.4892,215.6622,215.4397,215.5468,1800.0
2013-10-18 10:25:00,261.58,261.83,261.49,261.49,2500.0,215.5057,215.7116,215.4315,215.4315,2500.0
2013-10-18 10:30:00,261.44,261.5,261.23,261.47,1000.0,215.3903,215.4397,215.2173,215.415,1000.0
2013-10-18 10:35:00,261.32,261.58,261.06,261.46,6600.0,215.2914,215.5057,215.0772,215.4068,6600.0
2013-10-18 10:40:00,261.48,261.79,261.48,261.59,2000.0,215.4233,215.6787,215.4233,215.5139,2000.0
2013-10-18 10:45:00,261.88,262.11,261.85,261.85,3300.0,215.7528,215.9423,215.7281,215.7281,3300.0
2013-10-18 10:50:00,261.85,261.88,261.7,261.74,2100.0,215.7281,215.7528,215.6045,215.6375,2100.0
2013-10-18 10:55:00,261.9,261.9,261.27,261.27,1900.0,215.7693,215.7693,215.2503,215.2503,1900.0
2013-10-18 11:00:00,261.34,261.34,261.0,261.16,8900.0,215.3079,215.3079,215.0278,215.1596,8900.0
2013-10-18 11:05:00,261.03,261.28,260.84,261.11,5200.0,215.0525,215.2585,214.896,215.1184,5200.0
2013-10-18 11:10:00,260.91,261.01,260.81,260.98,3900.0,214.9537,215.0361,214.8713,215.0113,3900.0
2013-10-18 11:15:00,261.03,261.46,261.01,261.43,7300.0,215.0525,215.4068,215.0361,215.3821,7300.0
2013-10-18 11:20:00,261.7,261.94,261.64,261.76,9300.0,215.6045,215.8022,215.5551,215.6539,9300.0
2013-10-18 11:25:00,261.61,261.93,261.61,261.75,7800.0,215.5304,215.794,215.5304,215.6457,7800.0
2013-10-18 11:30:00,261.81,262.19,261.78,262.19,3700.0,215.6951,216.0082,215.6704,216.0082,3700.0
2013-10-18 11:35:00,262.14,262.32,261.83,261.83,4000.0,215.967,216.1153,215.7116,215.7116,4000.0
2013-10-18 11:40:00,261.98,262.49,261.74,262.14,5800.0,215.8352,216.2554,215.6375,215.967,5800.0
2013-10-18 11:45:00,262.32,262.32,262.03,262.28,600.0,216.1153,216.1153,215.8764,216.0824,600.0
2013-10-18 11:50:00,262.31,262.31,262.11,262.18,500.0,216.1071,216.1071,215.9423,216.0,500.0
2013-10-18 11:55:00,262.13,262.13,261.59,261.59,2100.0,215.9588,215.9588,215.5139,215.5139,2100.0
2013-10-18 12:00:00,261.63,261.83,261.63,261.65,1100.0,215.5468,215.7116,215.5468,215.5633,1100.0
2013-10-18 12:05:00,261.64,262.27,261.64,262.19,4300.0,215.5551,216.0741,215.5551,216.0082,4300.0
2013-10-18 12:10:00,262.32,262.5,262.26,262.5,1200.0,216.1153,216.2636,216.0659,216.2636,1200.0
2013-10-18 12:15:00,262.51,262.66,262.36,262.48,1600.0,216.2718,216.3954,216.1483,216.2471,1600.0
2013-10-18 12:20:00,262.35,262.35,262.3,262.34,500.0,216.14,216.14,216.0988,216.1318,500.0
2013-10-18 12:25:00,262.41,262.56,262.19,262.47,2200.0,216.1895,216.313,216.0082,216.2389,2200.0
2013-10-18 12:30:00,262.52,262.57,262.45,262.57,600.0,216.2801,216.3213,216.2224,216.3213,600.0
2013-10-18 12:35:00,262.61,262.63,262.55,262.61,1200.0,216.3542,216.3707,216.3048,216.3542,1200.0
2013-10-18 12:40:00,262.66,262.8,262.64,262.68,700.0,216.3954,216.5108,216.3789,216.4119,700.0
2013-10-18 12:45:00,262.62,262.71,262.53,262.7,1300.0,216.3625,216.4366,216.2883,216.4284,1300.0
2013-10-18 12:50:00,262.79,262.79,262.76,262.78,700.0,216.5025,216.5025,216.4778,216.4943,700.0
2013-10-18 12:55:00,262.73,262.79,262.46,262.46,1500.0,216.4531,216.5025,216.2306,216.2306,1500.0
2013-10-18 13:00:00,262.37,262.53,262.37,262.5,900.0,216.1565,216.2883,216.1565,216.2636,900.0
2013-10-18 13:05:00,262.52,262.8,262.52,262.63,2500.0,216.2801,216.5108,216.2801,216.3707,2500.0
2013-10-18 13:10:00,262.79,262.91,262.79,262.91,600.0,216.5025,216.6014,216.5025,216.6014,600.0
2013-10-18 13:15:00,262.94,262.94,262.76,262.76,700.0,216.6261,216.6261,216.4778,216.4778,700.0
2013-10-18 13:20:00,262.81,263.1,262.81,263.1,1200.0,216.519,216.7579,216.519,216.7579,1200.0
2013-10-18 13:25:00,263.23,263.54,263.23,263.54,600.0,216.865,217.1204,216.865,217.1204,600.0
2013-10-18 13:30:00,263.38,263.5,263.0,263.18,2500.0,216.9886,217.0875,216.6755,216.8238,2500.0
2013-10-18 13:35:00,263.15,263.37,263.11,263.26,900.0,216.7991,216.9804,216.7662,216.8897,900.0
2013-10-18 13:40:00,263.33,263.68,263.09,263.42,5400.0,216.9474,217.2358,216.7497,217.0216,5400.0
2013-10-18 13:45:00,263.56,263.56,263.21,263.21,700.0,217.1369,217.1369,216.8485,216.8485,700.0
2013-10-18 13:50:00,263.19,263.5,263.19,263.5,1000.0,216.8321,217.0875,216.8321,217.0875,1000.0
2013-10-18 13:55:00,263.47,263.69,263.31,263.31,2200.0,217.0627,217.244,216.9309,216.9309,2200.0
2013-10-18 14:00:00,263.44,263.75,263.44,263.68,1500.0,217.038,217.2934,217.038,217.2358,1500.0
2013-10-18 14:05:00,263.73,263.76,263.59,263.76,900.0,217.277,217.3017,217.1616,217.3017,900.0
2013-10-18 14:10:00,263.68,263.73,263.56,263.69,1400.0,217.2358,217.277,217.1369,217.244,1400.0
2013-10-18 14:15:00,263.71,263.87,263.6,263.82,1200.0,217.2605,217.3923,217.1699,217.3511,1200.0
2013-10-18 14:20:00,263.88,264.09,263.86,264.09,2000.0,217.4005,217.5735,217.3841,217.5735,2000.0
2013-10-18 14:25:00,264.06,264.1,263.7,263.72,30200.0,217.5488,217.5818,217.2522,217.2687,30200.0
2013-10-18 14:30:00,263.76,263.95,263.57,263.84,23200.0,217.3017,217.4582,217.1451,217.3676,23200.0
2013-10-18 14:35:00,263.83,264.15,263.79,264.07,4900.0,217.3593,217.623,217.3264,217.5571,4900.0
2013-10-18 14:40:00,264.09,264.38,264.03,264.38,1100.0,217.5735,217.8125,217.5241,217.8125,1100.0
2013-10-18 14:45:00,264.38,264.38,264.04,264.2,1800.0,217.8125,217.8125,217.5324,217.6642,1800.0
2013-10-18 14:50:00,264.01,264.26,263.98,264.26,1500.0,217.5076,217.7136,217.4829,217.7136,1500.0
2013-10-18 14:55:00,264.21,264.25,264.1,264.1,1400.0,217.6724,217.7054,217.5818,217.5818,1400.0
2013-10-18 15:00:00,264.08,264.09,263.81,263.9,3000.0,217.5653,217.5735,217.3429,217.417,3000.0
2013-10-18 15:05:00,264.0,264.07,263.9,264.07,1100.0,217.4994,217.5571,217.417,217.5571,1100.0
2013-10-18 15:10:00,264.14,264.28,264.06,264.06,3000.0,217.6147,217.7301,217.5488,217.5488,3000.0
2013-10-18 15:15:00,264.13,264.22,263.92,264.11,19400.0,217.6065,217.6806,217.4335,217.59,19400.0
2013-10-18 15:20:00,264.08,264.16,263.79,263.99,21300.0,217.5653,217.6312,217.3264,217.4912,21300.0
2013-10-18 15:25:00,263.98,264.18,263.98,264.18,900.0,217.4829,217.6477,217.4829,217.6477,900.0
2013-10-18 15:30:00,264.06,264.24,263.87,263.91,5000.0,217.5488,217.6971,217.3923,217.4252,5000.0
2013-10-18 15:35:00,263.84,263.96,263.71,263.75,6400.0,217.3676,217.4664,217.2605,217.2934,6400.0
2013-10-18 15:40:00,263.82,263.82,263.52,263.52,4100.0,217.3511,217.3511,217.1039,217.1039,4100.0
2013-10-18 15:45:00,263.51,263.72,263.47,263.71,5900.0,217.0957,217.2687,217.0627,217.2605,5900.0
2013-10-18 15:50:00,263.65,264.01,263.49,263.88,8200.0,217.211,217.5076,217.0792,217.4005,8200.0
2013-10-18 15:55:00,263.95,264.33,263.83,264.2,24000.0,217.4582,217.7713,217.3593,217.6642,24000.0
2013-10-21 09:30:00,263.12,264.26,263.12,263.48,18100.0,216.7744,217.7136,216.7744,217.071,18100.0
2013-10-21 09:35:00,263.49,263.53,262.04,262.04,2500.0,217.0792,217.1122,215.8846,215.8846,2500.0
2013-10-21 09:40:00,262.32,262.47,262.09,262.13,1500.0,216.1153,216.2389,215.9258,215.9588,1500.0
2013-10-21 09:45:00,262.28,262.46,262.2,262.22,2500.0,216.0824,216.2306,216.0164,216.0329,2500.0
2013-10-21 09:50:00,262.36,262.56,261.86,262.5,5700.0,216.1483,216.313,215.7363,216.2636,5700.0
2013-10-21 09:55:00,262.34,262.34,262.06,262.13,3400.0,216.1318,216.1318,215.9011,215.9588,3400.0
2013-10-21 10:00:00,262.25,262.38,261.44,262.0,3400.0,216.0576,216.1647,215.3903,215.8517,3400.0
2013-10-21 10:05:00,262.21,262.28,262.12,262.19,1800.0,216.0247,216.0824,215.9505,216.0082,1800.0
2013-10-21 10:10:00,262.18,262.28,262.18,262.26,1100.0,216.0,216.0824,216.0,216.0659,1100.0
2013-10-21 10:15:00,262.13,262.25,261.9,261.91,2900.0,215.9588,216.0576,215.7693,215.7775,2900.0
2013-10-21 10:20:00,261.91,262.21,261.91,261.92,2400.0,215.7775,216.0247,215.7775,215.7858,2400.0
2013-10-21 10:25:00,262.09,262.09,261.47,261.63,3200.0,215.9258,215.9258,215.415,215.5468,3200.0
2013-10-21 10:30:00,261.67,262.28,261.67,261.95,4800.0,215.5798,216.0824,215.5798,215.8105,4800.0
2013-10-21 10:35:00,261.96,262.04,261.8,261.96,2800.0,215.8187,215.8846,215.6869,215.8187,2800.0
2013-10-21 10:40:00,261.88,262.0,261.66,261.88,2800.0,215.7528,215.8517,215.5716,215.7528,2800.0
2013-10-21 10:45:00,261.84,261.93,261.44,261.44,2100.0,215.7199,215.794,215.3903,215.3903,2100.0
2013-10-21 10:50:00,261.29,261.77,261.29,261.38,4600.0,215.2667,215.6622,215.2667,215.3409,4600.0
2013-10-21 10:55:00,261.35,261.75,261.35,261.56,2200.0,215.3162,215.6457,215.3162,215.4892,2200.0
2013-10-21 11:00:00,261.73,261.77,261.54,261.57,1700.0,215.6292,215.6622,215.4727,215.4974,1700.0
2013-10-21 11:05:00,261.56,261.56,261.17,261.22,4600.0,215.4892,215.4892,215.1679,215.2091,4600.0
2013-10-21 11:10:00,261.17,261.32,261.17,261.3,700.0,215.1679,215.2914,215.1679,215.275,700.0
2013-10-21 11:15:00,261.32,261.42,261.18,261.27,1300.0,215.2914,215.3738,215.1761,215.2503,1300.0
2013-10-21 11:20:00,261.23,261.24,260.91,261.07,3100.0,215.2173,215.2255,214.9537,215.0855,3100.0
2013-10-21 11:25:00,261.12,261.12,260.94,260.97,2900.0,215.1267,215.1267,214.9784,215.0031,2900.0
2013-10-21 11:30:00,261.17,261.22,261.0,261.1,3100.0,215.1679,215.2091,215.0278,215.1102,3100.0
2013-10-21 11:35:00,261.12,261.24,261.08,261.08,2500.0,215.1267,215.2255,215.0937,215.0937,2500.0
2013-10-21 11:40:00,261.25,261.3,261.14,261.26,2100.0,215.2338,215.275,215.1432,215.242,2100.0
2013-10-21 11:45:00,261.34,261.72,261.09,261.6,5700.0,215.3079,215.621,215.102,215.5221,5700.0
2013-10-21 11:50:00,261.54,261.88,261.54,261.88,1000.0,215.4727,215.7528,215.4727,215.7528,1000.0
2013-10-21 11:55:00,261.99,262.06,261.99,262.02,500.0,215.8434,215.9011,215.8434,215.8682,500.0
2013-10-21 12:00:00,262.13,262.27,262.13,262.13,2000.0,215.9588,216.0741,215.9588,215.9588,2000.0
2013-10-21 12:05:00,262.15,262.48,262.14,262.23,2500.0,215.9753,216.2471,215.967,216.0412,2500.0
2013-10-21 12:10:00,262.15,262.49,262.15,262.49,1300.0,215.9753,216.2554,215.9753,216.2554,1300.0
2013-10-21 12:15:00,262.47,262.75,262.44,262.66,13400.0,216.2389,216.4696,216.2142,216.3954,13400.0
2013-10-21 12:20:00,262.6,262.63,262.39,262.57,13500.0,216.346,216.3707,216.173,216.3213,13500.0
2013-10-21 12:25:00,262.56,262.56,262.56,262.56,100.0,216.313,216.313,216.313,216.313,100.0
2013-10-21 12:30:00,262.62,262.66,262.4,262.66,900.0,216.3625,216.3954,216.1812,216.3954,900.0
2013-10-21 12:35:00,262.4,262.78,262.4,262.75,3300.0,216.1812,216.4943,216.1812,216.4696,3300.0
2013-10-21 12:40:00,262.7,262.79,262.51,262.71,1300.0,216.4284,216.5025,216.2718,216.4366,1300.0
2013-10-21 12:45:00,262.72,262.88,262.5,262.6,2700.0,216.4449,216.5767,216.2636,216.346,2700.0
2013-10-21 12:50:00,262.78,262.9,262.78,262.9,200.0,216.4943,216.5931,216.4943,216.5931,200.0
2013-10-21 12:55:00,262.95,263.01,262.92,262.93,1700.0,216.6343,216.6838,216.6096,216.6179,1700.0
2013-10-21 13:00:00,263.14,263.21,262.98,263.04,1800.0,216.7909,216.8485,216.6591,216.7085,1800.0
2013-10-21 13:05:00,263.04,263.04,263.04,263.04,100.0,216.7085,216.7085,216.7085,216.7085,100.0
2013-10-21 13:10:00,262.87,263.09,262.87,263.09,2000.0,216.5684,216.7497,216.5684,216.7497,2000.0
2013-10-21 13:15:00,263.16,263.18,262.88,262.97,2300.0,216.8074,216.8238,216.5767,216.6508,2300.0
2013-10-21 13:20:00,263.04,263.13,262.96,263.01,2600.0,216.7085,216.7826,216.6426,216.6838,2600.0
2013-10-21 13:25:00,263.17,263.31,262.98,263.13,10300.0,216.8156,216.9309,216.6591,216.7826,10300.0
2013-10-21 13:30:00,263.09,263.14,262.93,262.97,12500.0,216.7497,216.7909,216.6179,216.6508,12500.0
2013-10-21 13:35:00,262.92,263.1,262.8,263.03,2800.0,216.6096,216.7579,216.5108,216.7003,2800.0
2013-10-21 13:40:00,263.05,263.1,263.05,263.06,300.0,216.7167,216.7579,216.7167,216.725,300.0
2013-10-21 13:45:00,263.13,263.13,263.13,263.13,200.0,216.7826,216.7826,216.7826,216.7826,200.0
2013-10-21 13:50:00,263.15,263.22,263.12,263.15,400.0,216.7991,216.8568,216.7744,216.7991,400.0
2013-10-21 13:55:00,263.1,263.11,263.04,263.07,1000.0,216.7579,216.7662,216.7085,216.7332,1000.0
2013-10-21 14:00:00,263.07,263.13,262.98,263.09,1900.0,216.7332,216.7826,216.6591,216.7497,1900.0
2013-10-21 14:05:00,263.02,263.08,262.94,263.06,11400.0,216.692,216.7414,216.6261,216.725,11400.0
2013-10-21 14:10:00,263.02,263.1,262.89,262.89,2500.0,216.692,216.7579,216.5849,216.5849,2500.0
2013-10-21 14:15:00,262.9,262.99,262.9,262.98,1400.0,216.5931,216.6673,216.5931,216.6591,1400.0
2013-10-21 14:20:00,262.98,262.98,262.35,262.55,6300.0,216.6591,216.6591,216.14,216.3048,6300.0
2013-10-21 14:25:00,262.56,262.8,262.55,262.8,900.0,216.313,216.5108,216.3048,216.5108,900.0
2013-10-21 14:30:00,262.89,262.92,262.74,262.91,1200.0,216.5849,216.6096,216.4613,216.6014,1200.0
2013-10-21 14:35:00,263.0,263.04,262.87,262.87,2500.0,216.6755,216.7085,216.5684,216.5684,2500.0
2013-10-21 14:40:00,262.86,262.88,262.81,262.85,1100.0,216.5602,216.5767,216.519,216.552,1100.0
2013-10-21 14:45:00,262.87,263.25,262.87,263.06,4600.0,216.5684,216.8815,216.5684,216.725,4600.0
2013-10-21 14:50:00,263.17,263.19,263.12,263.16,900.0,216.8156,216.8321,216.7744,216.8074,900.0
2013-10-21 14:55:00,263.16,263.2,263.05,263.1,1400.0,216.8074,216.8403,216.7167,216.7579,1400.0
2013-10-21 15:00:00,263.06,263.08,262.86,263.07,2600.0,216.725,216.7414,216.5602,216.7332,2600.0
2013-10-21 15:05:00,262.98,263.17,262.98,263.09,500.0,216.6591,216.8156,216.6591,216.7497,500.0
2013-10-21 15:10:00,263.12,263.15,262.88,262.95,3300.0,216.7744,216.7991,216.5767,216.6343,3300.0
2013-10-21 15:15:00,262.96,263.31,262.96,263.26,3300.0,216.6426,216.9309,216.6426,216.8897,3300.0
2013-10-21 15:20:00,263.25,263.35,263.16,263.16,1600.0,216.8815,216.9639,216.8074,216.8074,1600.0
2013-10-21 15:25:00,263.26,263.41,263.2,263.28,4100.0,216.8897,217.0133,216.8403,216.9062,4100.0
2013-10-21 15:30:00,263.3,263.38,263.14,263.28,24400.0,216.9227,216.9886,216.7909,216.9062,24400.0
2013-10-21 15:35:00,263.29,263.31,263.15,263.2,30200.0,216.9145,216.9309,216.7991,216.8403,30200.0
2013-10-21 15:40:00,263.16,263.34,263.1,263.13,6000.0,216.8074,216.9556,216.7579,216.7826,6000.0
2013-10-21 15:45:00,263.09,263.3,263.09,263.2,6100.0,216.7497,216.9227,216.7497,216.8403,6100.0
2013-10-21 15:50:00,263.23,263.52,263.19,263.38,12400.0,216.865,217.1039,216.8321,216.9886,12400.0
2013-10-21 15:55:00,263.37,263.73,263.36,263.46,23700.0,216.9804,217.277,216.9721,217.0545,23700.0
2013-10-22 09:30:00,265.38,265.38,262.95,263.7,7000.0,218.6363,218.6363,216.6343,217.2522,7000.0
2013-10-22 09:35:00,264.68,264.7,263.84,264.66,600.0,218.0596,218.0761,217.3676,218.0431,600.0
2013-10-22 09:40:00,264.69,264.87,264.13,264.35,2500.0,218.0679,218.2162,217.6065,217.7877,2500.0
2013-10-22 09:45:00,264.29,264.41,264.05,264.14,400.0,217.7383,217.8372,217.5406,217.6147,400.0
2013-10-22 09:50:00,264.25,265.72,264.11,265.51,4500.0,217.7054,218.9164,217.59,218.7434,4500.0
2013-10-22 09:55:00,265.73,265.73,265.09,265.44,7200.0,218.9247,218.9247,218.3974,218.6858,7200.0
2013-10-22 10:00:00,265.44,265.72,265.44,265.51,2800.0,218.6858,218.9164,218.6858,218.7434,2800.0
2013-10-22 10:05:00,265.54,265.74,265.52,265.65,3400.0,218.7681,218.9329,218.7517,218.8588,3400.0
2013-10-22 10:10:00,265.53,265.77,265.37,265.6,3800.0,218.7599,218.9576,218.6281,218.8176,3800.0
2013-10-22 10:15:00,265.61,265.98,265.6,265.82,2600.0,218.8258,219.1306,218.8176,218.9988,2600.0
2013-10-22 10:20:00,265.94,265.94,265.82,265.82,700.0,219.0977,219.0977,218.9988,218.9988,700.0
2013-10-22 10:25:00,265.82,265.82,265.05,265.05,2800.0,218.9988,218.9988,218.3645,218.3645,2800.0
2013-10-22 10:30:00,265.05,265.29,264.88,265.29,300.0,218.3645,218.5622,218.2244,218.5622,300.0
2013-10-22 10:35:00,265.13,265.37,265.13,265.37,2200.0,218.4304,218.6281,218.4304,218.6281,2200.0
2013-10-22 10:40:00,265.54,265.54,265.06,265.07,1600.0,218.7681,218.7681,218.3727,218.3809,1600.0
2013-10-22 10:45:00,265.02,265.02,264.64,264.65,600.0,218.3397,218.3397,218.0267,218.0349,600.0
2013-10-22 10:50:00,264.64,264.74,264.39,264.48,5200.0,218.0267,218.1091,217.8207,217.8948,5200.0
2013-10-22 10:55:00,264.42,264.56,263.98,264.56,3300.0,217.8454,217.9608,217.4829,217.9608,3300.0
2013-10-22 11:00:00,264.51,264.92,264.51,264.76,1100.0,217.9196,218.2573,217.9196,218.1255,1100.0
2013-10-22 11:05:00,264.74,264.8,264.67,264.8,1400.0,218.1091,218.1585,218.0514,218.1585,1400.0
2013-10-22 11:10:00,264.79,265.05,264.74,264.74,2000.0,218.1502,218.3645,218.1091,218.1091,2000.0
2013-10-22 11:15:00,264.58,264.63,264.53,264.53,400.0,217.9772,218.0184,217.936,217.936,400.0
2013-10-22 11:20:00,264.52,264.55,264.39,264.5,1600.0,217.9278,217.9525,217.8207,217.9113,1600.0
2013-10-22 11:25:00,264.47,264.72,264.45,264.72,1100.0,217.8866,218.0926,217.8701,218.0926,1100.0
2013-10-22 11:30:00,264.54,264.88,264.33,264.55,3100.0,217.9443,218.2244,217.7713,217.9525,3100.0
2013-10-22 11:35:00,264.53,264.98,264.5,264.98,1800.0,217.936,218.3068,217.9113,218.3068,1800.0
2013-10-22 11:40:00,264.85,264.97,264.85,264.95,700.0,218.1997,218.2985,218.1997,218.2821,700.0
2013-10-22 11:45:00,264.76,264.94,264.57,264.94,2300.0,218.1255,218.2738,217.969,218.2738,2300.0
2013-10-22 11:50:00,264.74,265.06,264.57,264.84,3200.0,218.1091,218.3727,217.969,218.1914,3200.0
2013-10-22 11:55:00,264.96,264.96,264.91,264.91,200.0,218.2903,218.2903,218.2491,218.2491,200.0
2013-10-22 12:00:00,264.95,264.95,264.73,264.73,800.0,218.2821,218.2821,218.1008,218.1008,800.0
2013-10-22 12:05:00,264.62,264.79,264.55,264.79,1900.0,218.0102,218.1502,217.9525,218.1502,1900.0
2013-10-22 12:10:00,264.97,264.97,264.72,264.74,1000.0,218.2985,218.2985,218.0926,218.1091,1000.0
2013-10-22 12:15:00,264.8,264.8,264.54,264.54,400.0,218.1585,218.1585,217.9443,217.9443,400.0
2013-10-22 12:20:00,264.62,264.62,264.58,264.59,600.0,218.0102,218.0102,217.9772,217.9855,600.0
2013-10-22 12:25:00,264.62,264.87,264.48,264.5,1600.0,218.0102,218.2162,217.8948,217.9113,1600.0
2013-10-22 12:30:00,264.52,264.75,264.48,264.75,1500.0,217.9278,218.1173,217.8948,218.1173,1500.0
2013-10-22 12:35:00,264.62,264.7,264.45,264.7,2900.0,218.0102,218.0761,217.8701,218.0761,2900.0
2013-10-22 12:40:00,264.57,264.73,264.57,264.73,800.0,217.969,218.1008,217.969,218.1008,800.0
2013-10-22 12:45:00,264.67,264.75,264.41,264.41,2600.0,218.0514,218.1173,217.8372,217.8372,2600.0
2013-10-22 12:50:00,264.29,264.74,264.29,264.58,4900.0,217.7383,218.1091,217.7383,217.9772,4900.0
2013-10-22 12:55:00,264.69,264.69,264.36,264.58,1200.0,218.0679,218.0679,217.796,217.9772,1200.0
2013-10-22 13:00:00,264.63,264.67,264.42,264.67,400.0,218.0184,218.0514,217.8454,218.0514,400.0
2013-10-22 13:05:00,264.59,264.78,264.59,264.78,1600.0,217.9855,218.142,217.9855,218.142,1600.0
2013-10-22 13:10:00,264.78,264.78,264.41,264.54,1500.0,218.142,218.142,217.8372,217.9443,1500.0
2013-10-22 13:15:00,264.5,265.08,264.5,265.0,14200.0,217.9113,218.3892,217.9113,218.3233,14200.0
2013-10-22 13:20:00,265.08,265.24,264.94,265.21,28200.0,218.3892,218.521,218.2738,218.4963,28200.0
2013-10-22 13:25:00,265.22,265.47,265.15,265.43,27500.0,218.5045,218.7105,218.4468,218.6775,27500.0
2013-10-22 13:30:00,265.4,265.47,265.19,265.21,12000.0,218.6528,218.7105,218.4798,218.4963,12000.0
2013-10-22 13:35:00,265.14,265.32,265.05,265.15,700.0,218.4386,218.5869,218.3645,218.4468,700.0
2013-10-22 13:40:00,265.08,265.3,265.07,265.3,1000.0,218.3892,218.5704,218.3809,218.5704,1000.0
2013-10-22 13:45:00,265.33,265.55,265.33,265.55,1400.0,218.5951,218.7764,218.5951,218.7764,1400.0
2013-10-22 13:50:00,265.68,265.84,265.64,265.64,700.0,218.8835,219.0153,218.8505,218.8505,700.0
2013-10-22 13:55:00,265.88,266.04,265.59,265.6,5100.0,219.0483,219.1801,218.8093,218.8176,5100.0
2013-10-22 14:00:00,265.69,265.84,265.6,265.77,1900.0,218.8917,219.0153,218.8176,218.9576,1900.0
2013-10-22 14:05:00,265.61,265.61,265.46,265.49,1800.0,218.8258,218.8258,218.7022,218.7269,1800.0
2013-10-22 14:10:00,265.5,265.74,265.5,265.72,2400.0,218.7352,218.9329,218.7352,218.9164,2400.0
2013-10-22 14:15:00,265.58,265.72,265.38,265.46,2000.0,218.8011,218.9164,218.6363,218.7022,2000.0
2013-10-22 14:20:00,265.47,265.47,265.28,265.35,2100.0,218.7105,218.7105,218.5539,218.6116,2100.0
2013-10-22 14:25:00,265.38,265.52,265.25,265.52,2700.0,218.6363,218.7517,218.5292,218.7517,2700.0
2013-10-22 14:30:00,265.53,265.61,265.41,265.61,1700.0,218.7599,218.8258,218.661,218.8258,1700.0
2013-10-22 14:35:00,265.67,265.9,265.67,265.9,1800.0,218.8752,219.0647,218.8752,219.0647,1800.0
2013-10-22 14:40:00,265.79,265.79,265.49,265.68,3100.0,218.9741,218.9741,218.7269,218.8835,3100.0
2013-10-22 14:45:00,265.84,266.25,265.84,266.23,1900.0,219.0153,219.3531,219.0153,219.3366,1900.0
2013-10-22 14:50:00,266.25,266.25,265.94,265.94,1800.0,219.3531,219.3531,219.0977,219.0977,1800.0
2013-10-22 14:55:00,266.08,266.1,265.81,265.81,2700.0,219.213,219.2295,218.9906,218.9906,2700.0
2013-10-22 15:00:00,265.86,266.18,265.86,265.96,2400.0,219.0318,219.2954,219.0318,219.1142,2400.0
2013-10-22 15:05:00,265.97,266.18,265.93,266.1,2400.0,219.1224,219.2954,219.0894,219.2295,2400.0
2013-10-22 15:10:00,265.98,266.3,265.89,266.3,3000.0,219.1306,219.3943,219.0565,219.3943,3000.0
2013-10-22 15:15:00,266.32,266.32,265.82,265.84,2600.0,219.4108,219.4108,218.9988,219.0153,2600.0
2013-10-22 15:20:00,265.87,266.02,265.81,265.87,5500.0,219.04,219.1636,218.9906,219.04,5500.0
2013-10-22 15:25:00,265.89,266.02,265.75,265.91,5200.0,219.0565,219.1636,218.9412,219.073,5200.0
2013-10-22 15:30:00,265.93,265.93,265.56,265.56,4600.0,219.0894,219.0894,218.7846,218.7846,4600.0
2013-10-22 15:35:00,265.6,265.7,265.47,265.47,6500.0,218.8176,218.9,218.7105,218.7105,6500.0
2013-10-22 15:40:00,265.47,265.53,265.26,265.29,6500.0,218.7105,218.7599,218.5375,218.5622,6500.0
2013-10-22 15:45:00,265.4,265.48,265.01,265.11,9300.0,218.6528,218.7187,218.3315,218.4139,9300.0
2013-10-22 15:50:00,265.29,265.55,265.21,265.29,4700.0,218.5622,218.7764,218.4963,218.5622,4700.0
2013-10-22 15:55:00,265.29,265.46,265.04,265.46,12100.0,218.5622,218.7022,218.3562,218.7022,12100.0
2013-10-23 09:30:00,265.15,265.46,263.63,263.63,8600.0,218.4468,218.7022,217.1946,217.1946,8600.0
2013-10-23 09:35:00,264.35,264.35,263.25,263.63,1500.0,217.7877,217.7877,216.8815,217.1946,1500.0
2013-10-23 09:40:00,263.91,263.91,263.79,263.79,200.0,217.4252,217.4252,217.3264,217.3264,200.0
2013-10-23 09:45:00,263.62,263.95,263.3,263.82,2500.0,217.1863,217.4582,216.9227,217.3511,2500.0
2013-10-23 09:50:00,263.88,264.7,263.88,264.33,3000.0,217.4005,218.0761,217.4005,217.7713,3000.0
2013-10-23 09:55:00,264.37,264.37,263.4,263.4,800.0,217.8042,217.8042,217.0051,217.0051,800.0
2013-10-23 10:00:00,263.45,263.53,263.45,263.53,1400.0,217.0463,217.1122,217.0463,217.1122,1400.0
2013-10-23 10:05:00,263.42,264.11,263.42,264.11,900.0,217.0216,217.59,217.0216,217.59,900.0
2013-10-23 10:10:00,263.98,264.21,263.97,264.0,1200.0,217.4829,217.6724,217.4747,217.4994,1200.0
2013-10-23 10:15:00,263.96,264.01,263.85,263.85,1000.0,217.4664,217.5076,217.3758,217.3758,1000.0
2013-10-23 10:20:00,263.83,263.83,263.55,263.6,900.0,217.3593,217.3593,217.1287,217.1699,900.0
2013-10-23 10:25:00,263.79,263.79,263.79,263.79,100.0,217.3264,217.3264,217.3264,217.3264,100.0
2013-10-23 10:30:00,263.76,263.76,263.22,263.61,1400.0,217.3017,217.3017,216.8568,217.1781,1400.0
2013-10-23 10:35:00,264.18,264.18,263.56,263.58,700.0,217.6477,217.6477,217.1369,217.1534,700.0
2013-10-23 10:40:00,263.58,263.76,263.58,263.68,500.0,217.1534,217.3017,217.1534,217.2358,500.0
2013-10-23 10:45:00,263.56,263.56,263.56,263.56,300.0,217.1369,217.1369,217.1369,217.1369,300.0
2013-10-23 10:50:00,263.52,263.52,262.64,263.1,6000.0,217.1039,217.1039,216.3789,216.7579,6000.0
2013-10-23 10:55:00,263.15,263.36,262.94,262.94,1100.0,216.7991,216.9721,216.6261,216.6261,1100.0
2013-10-23 11:00:00,263.03,263.03,262.91,262.94,800.0,216.7003,216.7003,216.6014,216.6261,800.0
2013-10-23 11:05:00,262.99,263.22,262.99,262.99,1100.0,216.6673,216.8568,216.6673,216.6673,1100.0
2013-10-23 11:10:00,262.81,263.14,262.81,262.82,1000.0,216.519,216.7909,216.519,216.5272,1000.0
2013-10-23 11:15:00,263.0,263.0,262.6,262.97,800.0,216.6755,216.6755,216.346,216.6508,800.0
2013-10-23 11:20:00,263.24,263.35,263.15,263.35,400.0,216.8733,216.9639,216.7991,216.9639,400.0
2013-10-23 11:25:00,263.49,263.6,263.18,263.19,1400.0,217.0792,217.1699,216.8238,216.8321,1400.0
2013-10-23 11:30:00,263.25,263.52,263.19,263.48,2000.0,216.8815,217.1039,216.8321,217.071,2000.0
2013-10-23 11:35:00,263.65,263.65,263.48,263.48,500.0,217.211,217.211,217.071,217.071,500.0
2013-10-23 11:40:00,263.64,263.9,263.58,263.58,1300.0,217.2028,217.417,217.1534,217.1534,1300.0
2013-10-23 11:45:00,263.84,263.86,263.73,263.73,1000.0,217.3676,217.3841,217.277,217.277,1000.0
2013-10-23 11:50:00,263.88,263.88,263.67,263.67,300.0,217.4005,217.4005,217.2275,217.2275,300.0
2013-10-23 11:55:00,263.75,263.79,263.75,263.79,500.0,217.2934,217.3264,217.2934,217.3264,500.0
2013-10-23 12:00:00,263.9,264.04,263.61,263.76,1600.0,217.417,217.5324,217.1781,217.3017,1600.0
2013-10-23 12:05:00,263.73,263.73,263.5,263.5,300.0,217.277,217.277,217.0875,217.0875,300.0
2013-10-23 12:10:00,263.5,263.5,263.5,263.5,0.0,217.0875,217.0875,217.0875,217.0875,0.0
2013-10-23 12:15:00,263.55,263.89,263.55,263.86,1000.0,217.1287,217.4088,217.1287,217.3841,1000.0
2013-10-23 12:20:00,263.78,263.78,263.66,263.66,600.0,217.3181,217.3181,217.2193,217.2193,600.0
2013-10-23 12:25:00,263.16,263.16,262.97,263.12,800.0,216.8074,216.8074,216.6508,216.7744,800.0
2013-10-23 12:30:00,262.98,263.22,262.98,263.22,400.0,216.6591,216.8568,216.6591,216.8568,400.0
2013-10-23 12:35:00,263.15,263.27,263.13,263.19,1200.0,216.7991,216.898,216.7826,216.8321,1200.0
2013-10-23 12:40:00,263.31,263.66,263.31,263.35,1300.0,216.9309,217.2193,216.9309,216.9639,1300.0
2013-10-23 12:45:00,263.35,263.35,263.35,263.35,0.0,216.9639,216.9639,216.9639,216.9639,0.0
2013-10-23 12:50:00,263.5,263.68,263.36,263.53,16800.0,217.0875,217.2358,216.9721,217.1122,16800.0
2013-10-23 12:55:00,263.52,263.89,263.39,263.89,6500.0,217.1039,217.4088,216.9968,217.4088,6500.0
2013-10-23 13:00:00,263.77,263.89,263.77,263.89,600.0,217.3099,217.4088,217.3099,217.4088,600.0
2013-10-23 13:05:00,263.7,263.95,263.7,263.86,700.0,217.2522,217.4582,217.2522,217.3841,700.0
2013-10-23 13:10:00,263.83,263.97,263.8,263.8,700.0,217.3593,217.4747,217.3346,217.3346,700.0
2013-10-23 13:15:00,263.98,264.11,263.97,264.1,1700.0,217.4829,217.59,217.4747,217.5818,1700.0
2013-10-23 13:20:00,263.99,263.99,263.92,263.92,300.0,217.4912,217.4912,217.4335,217.4335,300.0
2013-10-23 13:25:00,264.05,264.05,264.05,264.05,100.0,217.5406,217.5406,217.5406,217.5406,100.0
2013-10-23 13:30:00,263.93,263.93,263.79,263.88,600.0,217.4417,217.4417,217.3264,217.4005,600.0
2013-10-23 13:35:00,263.88,263.88,263.88,263.88,0.0,217.4005,217.4005,217.4005,217.4005,0.0
2013-10-23 13:40:00,263.82,263.82,263.53,263.65,600.0,217.3511,217.3511,217.1122,217.211,600.0
2013-10-23 13:45:00,263.65,263.9,263.65,263.9,1100.0,217.211,217.417,217.211,217.417,1100.0
2013-10-23 13:50:00,264.13,264.13,263.98,263.98,200.0,217.6065,217.6065,217.4829,217.4829,200.0
2013-10-23 13:55:00,264.0,264.32,263.98,264.21,500.0,217.4994,217.763,217.4829,217.6724,500.0
2013-10-23 14:00:00,263.94,263.94,263.81,263.81,500.0,217.45,217.45,217.3429,217.3429,500.0
2013-10-23 14:05:00,263.89,263.89,263.75,263.88,800.0,217.4088,217.4088,217.2934,217.4005,800.0
2013-10-23 14:10:00,263.75,263.75,263.75,263.75,100.0,217.2934,217.2934,217.2934,217.2934,100.0
2013-10-23 14:15:00,263.87,264.05,263.84,263.84,2200.0,217.3923,217.5406,217.3676,217.3676,2200.0
2013-10-23 14:20:00,263.92,263.92,263.92,263.92,100.0,217.4335,217.4335,217.4335,217.4335,100.0
2013-10-23 14:25:00,263.89,263.89,263.71,263.78,900.0,217.4088,217.4088,217.2605,217.3181,900.0
2013-10-23 14:30:00,263.89,264.02,263.77,263.97,1000.0,217.4088,217.5159,217.3099,217.4747,1000.0
2013-10-23 14:35:00,263.84,263.84,263.7,263.76,700.0,217.3676,217.3676,217.2522,217.3017,700.0
2013-10-23 14:40:00,263.94,264.22,263.8,264.22,700.0,217.45,217.6806,217.3346,217.6806,700.0
2013-10-23 14:45:00,264.18,264.33,264.18,264.33,700.0,217.6477,217.7713,217.6477,217.7713,700.0
2013-10-23 14:50:00,264.19,264.29,264.17,264.29,500.0,217.6559,217.7383,217.6395,217.7383,500.0
2013-10-23 14:55:00,264.33,264.33,264.15,264.15,1000.0,217.7713,217.7713,217.623,217.623,1000.0
2013-10-23 15:00:00,264.24,264.32,264.23,264.24,1500.0,217.6971,217.763,217.6889,217.6971,1500.0
2013-10-23 15:05:00,264.37,264.56,264.35,264.35,1900.0,217.8042,217.9608,217.7877,217.7877,1900.0
2013-10-23 15:10:00,264.38,264.38,264.17,264.25,1200.0,217.8125,217.8125,217.6395,217.7054,1200.0
2013-10-23 15:15:00,264.18,264.24,264.0,264.02,2000.0,217.6477,217.6971,217.4994,217.5159,2000.0
2013-10-23 15:20:00,263.94,264.13,263.86,263.86,1800.0,217.45,217.6065,217.3841,217.3841,1800.0
2013-10-23 15:25:00,263.98,264.11,263.98,264.11,700.0,217.4829,217.59,217.4829,217.59,700.0
2013-10-23 15:30:00,264.07,264.09,263.97,264.06,3200.0,217.5571,217.5735,217.4747,217.5488,3200.0
2013-10-23 15:35:00,264.0,264.1,263.84,263.84,2100.0,217.4994,217.5818,217.3676,217.3676,2100.0
2013-10-23 15:40:00,263.71,263.95,263.7,263.94,4200.0,217.2605,217.4582,217.2522,217.45,4200.0
2013-10-23 15:45:00,264.0,264.05,263.79,263.87,7800.0,217.4994,217.5406,217.3264,217.3923,7800.0
2013-10-23 15:50:00,263.97,264.0,263.72,263.72,3300.0,217.4747,217.4994,217.2687,217.2687,3300.0
2013-10-23 15:55:00,263.64,264.08,263.58,263.97,23900.0,217.2028,217.5653,217.1534,217.4747,23900.0
2013-10-24 09:30:00,264.31,265.06,264.13,264.2,3600.0,217.7548,218.3727,217.6065,217.6642,3600.0
2013-10-24 09:35:00,264.09,264.39,263.55,264.39,1300.0,217.5735,217.8207,217.1287,217.8207,1300.0
2013-10-24 09:40:00,263.89,264.15,263.56,263.62,1100.0,217.4088,217.623,217.1369,217.1863,1100.0
2013-10-24 09:45:00,264.25,264.26,263.74,263.74,400.0,217.7054,217.7136,217.2852,217.2852,400.0
2013-10-24 09:50:00,263.74,264.34,263.74,264.09,400.0,217.2852,217.7795,217.2852,217.5735,400.0
2013-10-24 09:55:00,264.04,264.13,263.88,264.07,900.0,217.5324,217.6065,217.4005,217.5571,900.0
2013-10-24 10:00:00,264.19,264.19,263.81,263.9,1100.0,217.6559,217.6559,217.3429,217.417,1100.0
2013-10-24 10:05:00,263.9,263.9,263.55,263.56,1800.0,217.417,217.417,217.1287,217.1369,1800.0
2013-10-24 10:10:00,263.56,264.3,263.56,264.24,1300.0,217.1369,217.7466,217.1369,217.6971,1300.0
2013-10-24 10:15:00,264.53,264.53,264.31,264.49,800.0,217.936,217.936,217.7548,217.9031,800.0
2013-10-24 10:20:00,264.54,264.76,264.41,264.41,1300.0,217.9443,218.1255,217.8372,217.8372,1300.0
2013-10-24 10:25:00,264.43,264.43,264.14,264.14,1500.0,217.8537,217.8537,217.6147,217.6147,1500.0
2013-10-24 10:30:00,264.14,264.3,264.04,264.17,2200.0,217.6147,217.7466,217.5324,217.6395,2200.0
2013-10-24 10:35:00,264.36,264.55,264.36,264.39,600.0,217.796,217.9525,217.796,217.8207,600.0
2013-10-24 10:40:00,264.39,264.54,264.39,264.54,1100.0,217.8207,217.9443,217.8207,217.9443,1100.0
2013-10-24 10:45:00,264.47,264.52,264.05,264.05,1200.0,217.8866,217.9278,217.5406,217.5406,1200.0
2013-10-24 10:50:00,264.3,264.32,263.84,263.84,1800.0,217.7466,217.763,217.3676,217.3676,1800.0
2013-10-24 10:55:00,263.86,264.29,263.86,264.21,1500.0,217.3841,217.7383,217.3841,217.6724,1500.0
2013-10-24 11:00:00,264.36,264.47,264.14,264.24,1500.0,217.796,217.8866,217.6147,217.6971,1500.0
2013-10-24 11:05:00,264.18,264.32,264.18,264.31,900.0,217.6477,217.763,217.6477,217.7548,900.0
2013-10-24 11:10:00,264.36,264.49,264.33,264.49,400.0,217.796,217.9031,217.7713,217.9031,400.0
2013-10-24 11:15:00,264.85,264.85,264.47,264.47,1300.0,218.1997,218.1997,217.8866,217.8866,1300.0
2013-10-24 11:20:00,264.48,264.71,264.46,264.46,1800.0,217.8948,218.0843,217.8784,217.8784,1800.0
2013-10-24 11:25:00,264.92,264.99,264.63,264.81,1400.0,218.2573,218.315,218.0184,218.1667,1400.0
2013-10-24 11:30:00,264.74,264.74,264.3,264.35,1800.0,218.1091,218.1091,217.7466,217.7877,1800.0
2013-10-24 11:35:00,264.27,264.47,264.25,264.47,400.0,217.7218,217.8866,217.7054,217.8866,400.0
2013-10-24 11:40:00,264.31,264.39,264.31,264.39,300.0,217.7548,217.8207,217.7548,217.8207,300.0
2013-10-24 11:45:00,264.42,264.6,264.38,264.45,600.0,217.8454,217.9937,217.8125,217.8701,600.0
2013-10-24 11:50:00,264.49,264.6,264.29,264.29,1500.0,217.9031,217.9937,217.7383,217.7383,1500.0
2013-10-24 11:55:00,264.21,264.26,264.13,264.13,500.0,217.6724,217.7136,217.6065,217.6065,500.0
2013-10-24 12:00:00,264.13,264.19,264.13,264.15,700.0,217.6065,217.6559,217.6065,217.623,700.0
2013-10-24 12:05:00,264.15,264.27,264.14,264.27,600.0,217.623,217.7218,217.6147,217.7218,600.0
2013-10-24 12:10:00,264.3,264.39,264.3,264.31,1600.0,217.7466,217.8207,217.7466,217.7548,1600.0
2013-10-24 12:15:00,264.15,264.46,264.01,264.01,1100.0,217.623,217.8784,217.5076,217.5076,1100.0
2013-10-24 12:20:00,263.93,264.03,263.92,263.92,600.0,217.4417,217.5241,217.4335,217.4335,600.0
2013-10-24 12:25:00,263.97,263.97,263.8,263.84,2600.0,217.4747,217.4747,217.3346,217.3676,2600.0
2013-10-24 12:30:00,263.78,263.95,263.48,263.68,12500.0,217.3181,217.4582,217.071,217.2358,12500.0
2013-10-24 12:35:00,263.68,263.9,263.5,263.66,12700.0,217.2358,217.417,217.0875,217.2193,12700.0
2013-10-24 12:40:00,263.59,263.59,263.49,263.49,800.0,217.1616,217.1616,217.0792,217.0792,800.0
2013-10-24 12:45:00,263.4,263.4,263.3,263.31,400.0,217.0051,217.0051,216.9227,216.9309,400.0
2013-10-24 12:50:00,263.34,263.39,263.34,263.38,500.0,216.9556,216.9968,216.9556,216.9886,500.0
2013-10-24 12:55:00,263.46,263.67,263.46,263.67,1100.0,217.0545,217.2275,217.0545,217.2275,1100.0
2013-10-24 13:00:00,263.89,263.89,263.65,263.65,1300.0,217.4088,217.4088,217.211,217.211,1300.0
2013-10-24 13:05:00,263.65,263.8,263.64,263.8,500.0,217.211,217.3346,217.2028,217.3346,500.0
2013-10-24 13:10:00,263.77,263.77,263.51,263.58,800.0,217.3099,217.3099,217.0957,217.1534,800.0
2013-10-24 13:15:00,263.6,263.7,263.51,263.59,2700.0,217.1699,217.2522,217.0957,217.1616,2700.0
2013-10-24 13:20:00,263.4,263.4,263.4,263.4,200.0,217.0051,217.0051,217.0051,217.0051,200.0
2013-10-24 13:25:00,263.63,263.95,263.63,263.8,1900.0,217.1946,217.4582,217.1946,217.3346,1900.0
2013-10-24 13:30:00,263.8,263.87,263.8,263.87,900.0,217.3346,217.3923,217.3346,217.3923,900.0
2013-10-24 13:35:00,263.85,263.85,263.78,263.78,1300.0,217.3758,217.3758,217.3181,217.3181,1300.0
2013-10-24 13:40:00,263.95,263.97,263.8,263.95,2200.0,217.4582,217.4747,217.3346,217.4582,2200.0
2013-10-24 13:45:00,263.98,264.04,263.95,263.95,1400.0,217.4829,217.5324,217.4582,217.4582,1400.0
2013-10-24 13:50:00,264.04,264.04,264.04,264.04,100.0,217.5324,217.5324,217.5324,217.5324,100.0
2013-10-24 13:55:00,264.09,264.18,264.02,264.07,1600.0,217.5735,217.6477,217.5159,217.5571,1600.0
2013-10-24 14:00:00,263.88,263.98,263.68,263.69,1600.0,217.4005,217.4829,217.2358,217.244,1600.0
2013-10-24 14:05:00,263.59,263.75,263.59,263.75,400.0,217.1616,217.2934,217.1616,217.2934,400.0
2013-10-24 14:10:00,263.78,263.9,263.75,263.83,1000.0,217.3181,217.417,217.2934,217.3593,1000.0
2013-10-24 14:15:00,263.8,263.98,263.8,263.82,2900.0,217.3346,217.4829,217.3346,217.3511,2900.0
2013-10-24 14:20:00,263.73,263.89,263.73,263.89,1900.0,217.277,217.4088,217.277,217.4088,1900.0
2013-10-24 14:25:00,264.0,264.36,264.0,264.21,1800.0,217.4994,217.796,217.4994,217.6724,1800.0
2013-10-24 14:30:00,264.23,264.28,264.19,264.28,1300.0,217.6889,217.7301,217.6559,217.7301,1300.0
2013-10-24 14:35:00,264.25,264.36,264.25,264.33,1300.0,217.7054,217.796,217.7054,217.7713,1300.0
2013-10-24 14:40:00,264.43,264.43,264.2,264.21,1900.0,217.8537,217.8537,217.6642,217.6724,1900.0
2013-10-24 14:45:00,264.21,264.21,264.07,264.07,2800.0,217.6724,217.6724,217.5571,217.5571,2800.0
2013-10-24 14:50:00,264.21,264.22,264.11,264.11,1000.0,217.6724,217.6806,217.59,217.59,1000.0
2013-10-24 14:55:00,264.11,264.13,263.87,263.93,4600.0,217.59,217.6065,217.3923,217.4417,4600.0
2013-10-24 15:00:00,263.84,263.88,263.82,263.87,1500.0,217.3676,217.4005,217.3511,217.3923,1500.0
2013-10-24 15:05:00,264.0,264.06,263.85,263.94,3300.0,217.4994,217.5488,217.3758,217.45,3300.0
2013-10-24 15:10:00,263.94,264.05,263.92,263.99,2300.0,217.45,217.5406,217.4335,217.4912,2300.0
2013-10-24 15:15:00,264.06,264.06,263.93,263.93,3100.0,217.5488,217.5488,217.4417,217.4417,3100.0
2013-10-24 15:20:00,264.04,264.09,263.85,263.85,3000.0,217.5324,217.5735,217.3758,217.3758,3000.0
2013-10-24 15:25:00,263.89,263.96,263.84,263.89,1900.0,217.4088,217.4664,217.3676,217.4088,1900.0
2013-10-24 15:30:00,263.88,263.88,263.56,263.57,3100.0,217.4005,217.4005,217.1369,217.1451,3100.0
2013-10-24 15:35:00,263.58,263.82,263.52,263.52,4000.0,217.1534,217.3511,217.1039,217.1039,4000.0
2013-10-24 15:40:00,263.52,263.52,263.27,263.3,4700.0,217.1039,217.1039,216.898,216.9227,4700.0
2013-10-24 15:45:00,263.29,263.48,263.22,263.22,5100.0,216.9145,217.071,216.8568,216.8568,5100.0
2013-10-24 15:50:00,263.19,263.58,263.15,263.39,7900.0,216.8321,217.1534,216.7991,216.9968,7900.0
2013-10-24 15:55:00,263.35,263.39,263.1,263.13,16300.0,216.9639,216.9968,216.7579,216.7826,16300.0
2013-10-25 09:30:00,263.68,263.69,262.22,262.22,2400.0,217.2358,217.244,216.0329,216.0329,2400.0
2013-10-25 09:35:00,262.53,263.64,262.13,263.64,800.0,216.2883,217.2028,215.9588,217.2028,800.0
2013-10-25 09:40:00,263.91,263.91,263.91,263.91,100.0,217.4252,217.4252,217.4252,217.4252,100.0
2013-10-25 09:45:00,263.91,263.91,263.91,263.91,0.0,217.4252,217.4252,217.4252,217.4252,0.0
2013-10-25 09:50:00,262.65,263.32,262.61,263.32,600.0,216.3872,216.9392,216.3542,216.9392,600.0
2013-10-25 09:55:00,263.44,263.83,263.03,263.69,1800.0,217.038,217.3593,216.7003,217.244,1800.0
2013-10-25 10:00:00,264.15,264.15,264.15,264.15,200.0,217.623,217.623,217.623,217.623,200.0
2013-10-25 10:05:00,264.33,264.36,263.61,263.99,3100.0,217.7713,217.796,217.1781,217.4912,3100.0
2013-10-25 10:10:00,264.29,264.29,263.86,263.86,200.0,217.7383,217.7383,217.3841,217.3841,200.0
2013-10-25 10:15:00,263.72,263.85,263.54,263.54,1900.0,217.2687,217.3758,217.1204,217.1204,1900.0
2013-10-25 10:20:00,263.54,263.54,263.18,263.18,1400.0,217.1204,217.1204,216.8238,216.8238,1400.0
2013-10-25 10:25:00,263.12,263.12,262.93,262.93,400.0,216.7744,216.7744,216.6179,216.6179,400.0
2013-10-25 10:30:00,263.03,263.08,262.64,262.95,1900.0,216.7003,216.7414,216.3789,216.6343,1900.0
2013-10-25 10:35:00,262.74,262.94,262.74,262.79,500.0,216.4613,216.6261,216.4613,216.5025,500.0
2013-10-25 10:40:00,262.95,262.95,262.66,262.72,1200.0,216.6343,216.6343,216.3954,216.4449,1200.0
2013-10-25 10:45:00,262.74,262.93,262.44,262.73,3300.0,216.4613,216.6179,216.2142,216.4531,3300.0
2013-10-25 10:50:00,262.69,263.08,262.69,262.89,2200.0,216.4201,216.7414,216.4201,216.5849,2200.0
2013-10-25 10:55:00,262.9,262.9,262.85,262.85,300.0,216.5931,216.5931,216.552,216.552,300.0
2013-10-25 11:00:00,262.95,262.95,262.58,262.81,2300.0,216.6343,216.6343,216.3295,216.519,2300.0
2013-10-25 11:05:00,263.06,263.1,262.51,262.51,4300.0,216.725,216.7579,216.2718,216.2718,4300.0
2013-10-25 11:10:00,262.46,262.57,262.41,262.56,1900.0,216.2306,216.3213,216.1895,216.313,1900.0
2013-10-25 11:15:00,262.7,262.87,262.62,262.63,2800.0,216.4284,216.5684,216.3625,216.3707,2800.0
2013-10-25 11:20:00,262.91,263.31,262.81,263.25,4300.0,216.6014,216.9309,216.519,216.8815,4300.0
2013-10-25 11:25:00,263.52,263.6,263.28,263.57,600.0,217.1039,217.1699,216.9062,217.1451,600.0
2013-10-25 11:30:00,263.6,263.6,263.39,263.39,2300.0,217.1699,217.1699,216.9968,216.9968,2300.0
2013-10-25 11:35:00,263.35,263.65,263.31,263.4,900.0,216.9639,217.211,216.9309,217.0051,900.0
2013-10-25 11:40:00,263.4,263.4,263.4,263.4,0.0,217.0051,217.0051,217.0051,217.0051,0.0
2013-10-25 11:45:00,263.56,263.67,263.4,263.67,1300.0,217.1369,217.2275,217.0051,217.2275,1300.0
2013-10-25 11:50:00,263.43,263.49,263.36,263.49,300.0,217.0298,217.0792,216.9721,217.0792,300.0
2013-10-25 11:55:00,263.37,263.6,263.31,263.48,1000.0,216.9804,217.1699,216.9309,217.071,1000.0
2013-10-25 12:00:00,263.71,263.71,263.44,263.46,300.0,217.2605,217.2605,217.038,217.0545,300.0
2013-10-25 12:05:00,263.35,263.48,263.16,263.16,600.0,216.9639,217.071,216.8074,216.8074,600.0
2013-10-25 12:10:00,263.13,263.16,262.97,263.15,1800.0,216.7826,216.8074,216.6508,216.7991,1800.0
2013-10-25 12:15:00,263.13,263.45,263.03,263.45,26400.0,216.7826,217.0463,216.7003,217.0463,26400.0
2013-10-25 12:20:00,263.43,264.0,263.43,263.77,4100.0,217.0298,217.4994,217.0298,217.3099,4100.0
2013-10-25 12:25:00,264.06,264.18,263.95,264.1,1900.0,217.5488,217.6477,217.4582,217.5818,1900.0
2013-10-25 12:30:00,264.25,264.25,264.13,264.2,800.0,217.7054,217.7054,217.6065,217.6642,800.0
2013-10-25 12:35:00,264.23,264.56,264.16,264.56,7900.0,217.6889,217.9608,217.6312,217.9608,7900.0
2013-10-25 12:40:00,264.5,264.81,264.5,264.81,1600.0,217.9113,218.1667,217.9113,218.1667,1600.0
2013-10-25 12:45:00,264.81,265.34,264.78,265.31,9600.0,218.1667,218.6034,218.142,218.5787,9600.0
2013-10-25 12:50:00,265.31,265.56,265.2,265.25,4400.0,218.5787,218.7846,218.488,218.5292,4400.0
2013-10-25 12:55:00,265.11,265.49,265.11,265.48,2200.0,218.4139,218.7269,218.4139,218.7187,2200.0
2013-10-25 13:00:00,265.48,265.89,265.41,265.63,3900.0,218.7187,219.0565,218.661,218.8423,3900.0
2013-10-25 13:05:00,265.72,265.72,265.31,265.6,2100.0,218.9164,218.9164,218.5787,218.8176,2100.0
2013-10-25 13:10:00,265.52,265.57,265.46,265.51,4200.0,218.7517,218.7929,218.7022,218.7434,4200.0
2013-10-25 13:15:00,265.52,265.8,265.52,265.66,4000.0,218.7517,218.9823,218.7517,218.867,4000.0
2013-10-25 13:20:00,265.66,265.66,265.42,265.58,1700.0,218.867,218.867,218.6693,218.8011,1700.0
2013-10-25 13:25:00,265.69,265.81,265.69,265.81,300.0,218.8917,218.9906,218.8917,218.9906,300.0
2013-10-25 13:30:00,265.67,265.68,265.5,265.61,1100.0,218.8752,218.8835,218.7352,218.8258,1100.0
2013-10-25 13:35:00,265.56,265.66,265.55,265.66,800.0,218.7846,218.867,218.7764,218.867,800.0
2013-10-25 13:40:00,265.63,265.81,265.63,265.64,500.0,218.8423,218.9906,218.8423,218.8505,500.0
2013-10-25 13:45:00,265.6,265.69,265.56,265.61,500.0,218.8176,218.8917,218.7846,218.8258,500.0
2013-10-25 13:50:00,265.79,265.9,265.77,265.86,2000.0,218.9741,219.0647,218.9576,219.0318,2000.0
2013-10-25 13:55:00,265.86,265.95,265.82,265.89,900.0,219.0318,219.1059,218.9988,219.0565,900.0
2013-10-25 14:00:00,265.81,266.17,265.81,266.14,2000.0,218.9906,219.2872,218.9906,219.2625,2000.0
2013-10-25 14:05:00,266.15,266.44,266.14,266.44,600.0,219.2707,219.5096,219.2625,219.5096,600.0
2013-10-25 14:10:00,266.49,266.49,266.28,266.4,3000.0,219.5508,219.5508,219.3778,219.4767,3000.0
2013-10-25 14:15:00,266.51,266.67,266.51,266.62,2300.0,219.5673,219.6991,219.5673,219.6579,2300.0
2013-10-25 14:20:00,266.55,266.7,266.22,266.29,26400.0,219.6002,219.7238,219.3284,219.386,26400.0
2013-10-25 14:25:00,266.35,266.56,266.25,266.56,5000.0,219.4355,219.6085,219.3531,219.6085,5000.0
2013-10-25 14:30:00,266.56,266.58,266.4,266.57,2500.0,219.6085,219.625,219.4767,219.6167,2500.0
2013-10-25 14:35:00,266.53,266.83,266.53,266.7,5800.0,219.5838,219.8309,219.5838,219.7238,5800.0
2013-10-25 14:40:00,266.7,266.95,266.7,266.92,1500.0,219.7238,219.9298,219.7238,219.9051,1500.0
2013-10-25 14:45:00,266.92,267.05,266.92,267.04,2600.0,219.9051,220.0122,219.9051,220.0039,2600.0
2013-10-25 14:50:00,267.04,267.04,266.83,266.83,4100.0,220.0039,220.0039,219.8309,219.8309,4100.0
2013-10-25 14:55:00,266.92,266.98,266.84,266.85,1500.0,219.9051,219.9545,219.8392,219.8474,1500.0
2013-10-25 15:00:00,266.83,266.89,266.55,266.68,5100.0,219.8309,219.8804,219.6002,219.7073,5100.0
2013-10-25 15:05:00,266.57,266.68,266.29,266.5,5200.0,219.6167,219.7073,219.386,219.559,5200.0
2013-10-25 15:10:00,266.36,266.64,266.21,266.36,11700.0,219.4437,219.6744,219.3201,219.4437,11700.0
2013-10-25 15:15:00,266.4,266.85,266.4,266.55,6100.0,219.4767,219.8474,219.4767,219.6002,6100.0
2013-10-25 15:20:00,266.56,266.56,266.4,266.4,2400.0,219.6085,219.6085,219.4767,219.4767,2400.0
2013-10-25 15:25:00,266.38,266.54,266.36,266.36,3800.0,219.4602,219.592,219.4437,219.4437,3800.0
2013-10-25 15:30:00,266.45,266.65,266.41,266.46,7200.0,219.5179,219.6826,219.4849,219.5261,7200.0
2013-10-25 15:35:00,266.48,266.54,266.44,266.46,6100.0,219.5426,219.592,219.5096,219.5261,6100.0
2013-10-25 15:40:00,266.48,266.71,266.44,266.71,9900.0,219.5426,219.7321,219.5096,219.7321,9900.0
2013-10-25 15:45:00,266.71,267.05,266.67,266.94,12400.0,219.7321,220.0122,219.6991,219.9215,12400.0
2013-10-25 15:50:00,266.97,267.07,266.88,266.92,6900.0,219.9463,220.0287,219.8721,219.9051,6900.0
2013-10-25 15:55:00,266.96,267.46,266.92,267.44,12800.0,219.938,220.35,219.9051,220.3335,12800.0
2013-10-28 09:30:00,267.31,267.31,267.31,267.31,1900.0,220.2264,220.2264,220.2264,220.2264,1900.0
2013-10-28 09:35:00,264.94,266.66,264.94,266.66,800.0,218.2738,219.6909,218.2738,219.6909,800.0
2013-10-28 09:40:00,266.52,266.98,265.49,265.81,900.0,219.5755,219.9545,218.7269,218.9906,900.0
2013-10-28 09:45:00,266.65,267.32,265.96,266.43,4000.0,219.6826,220.2346,219.1142,219.5014,4000.0
2013-10-28 09:50:00,265.91,266.41,265.91,266.41,300.0,219.073,219.4849,219.073,219.4849,300.0
2013-10-28 09:55:00,266.31,267.21,266.01,266.97,2500.0,219.4025,220.144,219.1554,219.9463,2500.0
2013-10-28 10:00:00,266.73,267.06,266.4,267.06,2800.0,219.7485,220.0204,219.4767,220.0204,2800.0
2013-10-28 10:05:00,266.91,267.39,266.91,267.39,1300.0,219.8968,220.2923,219.8968,220.2923,1300.0
2013-10-28 10:10:00,267.51,268.1,267.51,268.1,5300.0,220.3911,220.8772,220.3911,220.8772,5300.0
2013-10-28 10:15:00,268.1,268.19,267.63,267.92,8600.0,220.8772,220.9514,220.49,220.7289,8600.0
2013-10-28 10:20:00,267.94,268.11,267.94,268.0,2700.0,220.7454,220.8855,220.7454,220.7948,2700.0
2013-10-28 10:25:00,268.06,268.09,267.9,267.9,1700.0,220.8443,220.869,220.7125,220.7125,1700.0
2013-10-28 10:30:00,267.88,267.97,267.5,267.56,3800.0,220.696,220.7701,220.3829,220.4323,3800.0
2013-10-28 10:35:00,267.56,268.04,267.43,268.01,11400.0,220.4323,220.8278,220.3252,220.8031,11400.0
2013-10-28 10:40:00,267.95,267.95,267.52,267.93,2900.0,220.7536,220.7536,220.3994,220.7372,2900.0
2013-10-28 10:45:00,268.03,268.11,267.45,268.09,9700.0,220.8196,220.8855,220.3417,220.869,9700.0
2013-10-28 10:50:00,268.04,268.04,267.68,267.69,2700.0,220.8278,220.8278,220.5312,220.5394,2700.0
2013-10-28 10:55:00,267.69,267.78,266.95,266.95,3200.0,220.5394,220.6136,219.9298,219.9298,3200.0
2013-10-28 11:00:00,266.7,266.99,266.69,266.96,4100.0,219.7238,219.9627,219.7156,219.938,4100.0
2013-10-28 11:05:00,266.78,267.01,266.77,266.88,3200.0,219.7897,219.9792,219.7815,219.8721,3200.0
2013-10-28 11:10:00,266.95,267.03,266.91,266.92,2400.0,219.9298,219.9957,219.8968,219.9051,2400.0
2013-10-28 11:15:00,266.92,267.01,266.59,266.59,2900.0,219.9051,219.9792,219.6332,219.6332,2900.0
2013-10-28 11:20:00,266.63,266.63,266.41,266.42,4000.0,219.6662,219.6662,219.4849,219.4931,4000.0
2013-10-28 11:25:00,266.43,267.28,266.42,267.28,4400.0,219.5014,220.2017,219.4931,220.2017,4400.0
2013-10-28 11:30:00,267.26,267.26,267.07,267.07,1900.0,220.1852,220.1852,220.0287,220.0287,1900.0
2013-10-28 11:35:00,267.06,267.13,267.03,267.06,800.0,220.0204,220.0781,219.9957,220.0204,800.0
2013-10-28 11:40:00,267.07,267.18,267.06,267.18,1000.0,220.0287,220.1193,220.0204,220.1193,1000.0
2013-10-28 11:45:00,267.09,267.27,267.08,267.27,1700.0,220.0451,220.1934,220.0369,220.1934,1700.0
2013-10-28 11:50:00,267.3,267.6,267.3,267.6,3600.0,220.2181,220.4653,220.2181,220.4653,3600.0
2013-10-28 11:55:00,267.67,267.77,267.63,267.71,700.0,220.523,220.6054,220.49,220.5559,700.0
2013-10-28 12:00:00,267.71,267.71,267.71,267.71,0.0,220.5559,220.5559,220.5559,220.5559,0.0
2013-10-28 12:05:00,267.87,268.1,267.81,267.95,3200.0,220.6877,220.8772,220.6383,220.7536,3200.0
2013-10-28 12:10:00,267.96,267.96,267.68,267.92,5100.0,220.7619,220.7619,220.5312,220.7289,5100.0
2013-10-28 12:15:00,267.92,268.94,267.92,268.83,33800.0,220.7289,221.5693,220.7289,221.4786,33800.0
2013-10-28 12:20:00,268.82,268.88,268.54,268.75,10900.0,221.4704,221.5198,221.2397,221.4127,10900.0
2013-10-28 12:25:00,268.69,269.0,268.62,268.89,2800.0,221.3633,221.6187,221.3056,221.5281,2800.0
2013-10-28 12:30:00,268.89,269.08,268.89,268.99,5800.0,221.5281,221.6846,221.5281,221.6105,5800.0
2013-10-28 12:35:00,268.92,269.21,268.92,269.15,1800.0,221.5528,221.7917,221.5528,221.7423,1800.0
2013-10-28 12:40:00,269.22,269.66,269.22,269.66,4900.0,221.8,222.1625,221.8,222.1625,4900.0
2013-10-28 12:45:00,269.69,269.8,269.53,269.61,3300.0,222.1872,222.2778,222.0553,222.1213,3300.0
2013-10-28 12:50:00,269.62,269.62,269.41,269.43,2000.0,222.1295,222.1295,221.9565,221.973,2000.0
2013-10-28 12:55:00,269.32,269.32,269.32,269.32,200.0,221.8823,221.8823,221.8823,221.8823,200.0
2013-10-28 13:00:00,269.5,269.5,269.3,269.3,400.0,222.0306,222.0306,221.8659,221.8659,400.0
2013-10-28 13:05:00,269.42,269.56,269.39,269.45,1200.0,221.9647,222.0801,221.94,221.9894,1200.0
2013-10-28 13:10:00,269.5,269.53,269.37,269.37,2900.0,222.0306,222.0553,221.9235,221.9235,2900.0
2013-10-28 13:15:00,269.37,269.37,268.97,268.99,2700.0,221.9235,221.9235,221.594,221.6105,2700.0
2013-10-28 13:20:00,268.85,269.17,268.85,269.17,7100.0,221.4951,221.7588,221.4951,221.7588,7100.0
2013-10-28 13:25:00,269.19,269.26,269.0,269.26,2600.0,221.7752,221.8329,221.6187,221.8329,2600.0
2013-10-28 13:30:00,269.27,269.63,269.21,269.41,5000.0,221.8411,222.1377,221.7917,221.9565,5000.0
2013-10-28 13:35:00,269.56,269.68,269.46,269.64,3000.0,222.0801,222.1789,221.9977,222.146,3000.0
2013-10-28 13:40:00,269.66,269.77,269.4,269.6,5600.0,222.1625,222.2531,221.9482,222.113,5600.0
2013-10-28 13:45:00,269.35,269.5,269.06,269.1,4700.0,221.9071,222.0306,221.6681,221.7011,4700.0
2013-10-28 13:50:00,269.14,269.19,269.01,269.01,2500.0,221.734,221.7752,221.6269,221.6269,2500.0
2013-10-28 13:55:00,268.97,269.3,268.9,269.03,3000.0,221.594,221.8659,221.5363,221.6434,3000.0
2013-10-28 14:00:00,269.0,269.16,268.84,269.16,3500.0,221.6187,221.7505,221.4869,221.7505,3500.0
2013-10-28 14:05:00,269.12,269.28,269.08,269.18,1800.0,221.7176,221.8494,221.6846,221.767,1800.0
2013-10-28 14:10:00,269.14,269.27,268.94,269.22,3500.0,221.734,221.8411,221.5693,221.8,3500.0
2013-10-28 14:15:00,269.38,269.44,269.17,269.17,1000.0,221.9318,221.9812,221.7588,221.7588,1000.0
2013-10-28 14:20:00,269.08,269.3,269.01,269.3,2500.0,221.6846,221.8659,221.6269,221.8659,2500.0
2013-10-28 14:25:00,269.36,269.36,269.04,269.14,5700.0,221.9153,221.9153,221.6517,221.734,5700.0
2013-10-28 14:30:00,269.18,269.18,268.95,268.95,2000.0,221.767,221.767,221.5775,221.5775,2000.0
2013-10-28 14:35:00,269.04,269.04,268.85,268.89,5400.0,221.6517,221.6517,221.4951,221.5281,5400.0
2013-10-28 14:40:00,268.88,269.08,268.88,269.06,2800.0,221.5198,221.6846,221.5198,221.6681,2800.0
2013-10-28 14:45:00,269.09,269.2,269.08,269.18,4900.0,221.6928,221.7835,221.6846,221.767,4900.0
2013-10-28 14:50:00,269.24,269.31,269.24,269.24,1400.0,221.8164,221.8741,221.8164,221.8164,1400.0
2013-10-28 14:55:00,269.31,269.31,269.13,269.31,1000.0,221.8741,221.8741,221.7258,221.8741,1000.0
2013-10-28 15:00:00,269.14,269.28,269.08,269.19,3800.0,221.734,221.8494,221.6846,221.7752,3800.0
2013-10-28 15:05:00,269.19,269.23,269.1,269.19,5300.0,221.7752,221.8082,221.7011,221.7752,5300.0
2013-10-28 15:10:00,269.18,269.32,269.11,269.11,8900.0,221.767,221.8823,221.7093,221.7093,8900.0
2013-10-28 15:15:00,269.14,269.4,269.14,269.17,3600.0,221.734,221.9482,221.734,221.7588,3600.0
2013-10-28 15:20:00,269.28,269.41,269.1,269.23,8300.0,221.8494,221.9565,221.7011,221.8082,8300.0
2013-10-28 15:25:00,269.31,269.47,269.24,269.27,2900.0,221.8741,222.0059,221.8164,221.8411,2900.0
2013-10-28 15:30:00,269.27,269.53,269.22,269.3,5900.0,221.8411,222.0553,221.8,221.8659,5900.0
2013-10-28 15:35:00,269.38,269.38,269.08,269.2,3600.0,221.9318,221.9318,221.6846,221.7835,3600.0
2013-10-28 15:40:00,269.08,269.19,269.0,269.06,12700.0,221.6846,221.7752,221.6187,221.6681,12700.0
2013-10-28 15:45:00,269.04,269.12,268.81,269.1,20900.0,221.6517,221.7176,221.4622,221.7011,20900.0
2013-10-28 15:50:00,269.07,269.18,268.9,268.91,19800.0,221.6764,221.767,221.5363,221.5446,19800.0
2013-10-28 15:55:00,268.9,269.28,268.89,269.22,26500.0,221.5363,221.8494,221.5281,221.8,26500.0
2013-10-29 09:30:00,268.58,269.53,265.9,269.53,7900.0,221.2727,222.0553,219.0647,222.0553,7900.0
2013-10-29 09:35:00,269.83,269.98,269.22,269.65,1400.0,222.3025,222.4261,221.8,222.1542,1400.0
2013-10-29 09:40:00,269.64,269.97,269.0,269.83,4100.0,222.146,222.4178,221.6187,222.3025,4100.0
2013-10-29 09:45:00,269.55,269.98,269.54,269.98,1700.0,222.0718,222.4261,222.0636,222.4261,1700.0
2013-10-29 09:50:00,269.98,270.33,268.89,269.33,15700.0,222.4261,222.7144,221.5281,221.8906,15700.0
2013-10-29 09:55:00,269.19,270.27,269.14,269.86,5000.0,221.7752,222.665,221.734,222.3272,5000.0
2013-10-29 10:00:00,269.93,269.93,269.16,269.34,1400.0,222.3849,222.3849,221.7505,221.8988,1400.0
2013-10-29 10:05:00,269.16,269.79,269.08,269.67,3800.0,221.7505,222.2696,221.6846,222.1707,3800.0
2013-10-29 10:10:00,269.43,270.02,269.43,269.82,16500.0,221.973,222.459,221.973,222.2943,16500.0
2013-10-29 10:15:00,269.57,269.8,269.47,269.74,12400.0,222.0883,222.2778,222.0059,222.2284,12400.0
2013-10-29 10:20:00,270.04,270.1,269.61,269.92,5800.0,222.4755,222.5249,222.1213,222.3767,5800.0
2013-10-29 10:25:00,269.9,269.9,269.61,269.81,1000.0,222.3602,222.3602,222.1213,222.286,1000.0
2013-10-29 10:30:00,270.05,270.05,269.5,269.5,900.0,222.4838,222.4838,222.0306,222.0306,900.0
2013-10-29 10:35:00,269.63,269.63,269.13,269.26,900.0,222.1377,222.1377,221.7258,221.8329,900.0
2013-10-29 10:40:00,269.09,269.28,269.07,269.28,1700.0,221.6928,221.8494,221.6764,221.8494,1700.0
2013-10-29 10:45:00,269.09,269.24,269.09,269.23,1000.0,221.6928,221.8164,221.6928,221.8082,1000.0
2013-10-29 10:50:00,269.11,269.16,268.89,268.89,2200.0,221.7093,221.7505,221.5281,221.5281,2200.0
2013-10-29 10:55:00,268.99,269.34,268.99,269.22,1400.0,221.6105,221.8988,221.6105,221.8,1400.0
2013-10-29 11:00:00,269.2,269.47,269.18,269.38,1000.0,221.7835,222.0059,221.767,221.9318,1000.0
2013-10-29 11:05:00,269.53,269.67,269.33,269.45,3500.0,222.0553,222.1707,221.8906,221.9894,3500.0
2013-10-29 11:10:00,269.67,269.87,269.67,269.87,1400.0,222.1707,222.3355,222.1707,222.3355,1400.0
2013-10-29 11:15:00,269.75,270.02,269.74,269.81,900.0,222.2366,222.459,222.2284,222.286,900.0
2013-10-29 11:20:00,269.72,270.14,269.72,269.8,2900.0,222.2119,222.5579,222.2119,222.2778,2900.0
2013-10-29 11:25:00,270.03,270.54,269.91,270.45,7400.0,222.4673,222.8874,222.3684,222.8133,7400.0
2013-10-29 11:30:00,270.36,270.77,270.31,270.62,2800.0,222.7392,223.0769,222.698,222.9534,2800.0
2013-10-29 11:35:00,270.63,270.82,270.42,270.62,2300.0,222.9616,223.1181,222.7886,222.9534,2300.0
2013-10-29 11:40:00,270.49,271.16,270.49,271.03,3300.0,222.8463,223.3982,222.8463,223.2911,3300.0
2013-10-29 11:45:00,270.86,270.92,270.53,270.53,2000.0,223.1511,223.2005,222.8792,222.8792,2000.0
2013-10-29 11:50:00,270.52,271.11,270.43,271.11,3100.0,222.871,223.357,222.7968,223.357,3100.0
2013-10-29 11:55:00,270.98,271.22,270.93,271.22,6700.0,223.2499,223.4477,223.2088,223.4477,6700.0
2013-10-29 12:00:00,271.18,271.45,271.13,271.13,5100.0,223.4147,223.6372,223.3735,223.3735,5100.0
2013-10-29 12:05:00,271.16,271.31,271.09,271.31,1400.0,223.3982,223.5218,223.3406,223.5218,1400.0
2013-10-29 12:10:00,271.3,271.3,271.06,271.18,2800.0,223.5136,223.5136,223.3159,223.4147,2800.0
2013-10-29 12:15:00,271.23,271.45,271.09,271.34,6900.0,223.4559,223.6372,223.3406,223.5465,6900.0
2013-10-29 12:20:00,271.34,271.53,271.27,271.3,5000.0,223.5465,223.7031,223.4889,223.5136,5000.0
2013-10-29 12:25:00,271.32,271.65,271.22,271.49,6500.0,223.5301,223.8019,223.4477,223.6701,6500.0
2013-10-29 12:30:00,271.48,271.63,271.47,271.58,5900.0,223.6619,223.7855,223.6536,223.7443,5900.0
2013-10-29 12:35:00,271.53,271.79,271.53,271.76,10600.0,223.7031,223.9173,223.7031,223.8926,10600.0
2013-10-29 12:40:00,271.83,272.14,271.82,272.14,3300.0,223.9502,224.2056,223.942,224.2056,3300.0
2013-10-29 12:45:00,272.15,272.25,271.89,272.05,1300.0,224.2139,224.2963,223.9997,224.1315,1300.0
2013-10-29 12:50:00,272.0,272.0,271.77,271.93,9700.0,224.0903,224.0903,223.9008,224.0326,9700.0
2013-10-29 12:55:00,271.89,271.95,271.71,271.93,600.0,223.9997,224.0491,223.8514,224.0326,600.0
2013-10-29 13:00:00,271.78,272.4,271.78,272.26,3600.0,223.909,224.4198,223.909,224.3045,3600.0
2013-10-29 13:05:00,272.28,272.28,272.08,272.08,1000.0,224.321,224.321,224.1562,224.1562,1000.0
2013-10-29 13:10:00,272.26,272.26,272.0,272.0,600.0,224.3045,224.3045,224.0903,224.0903,600.0
2013-10-29 13:15:00,272.15,272.15,271.95,271.95,1600.0,224.2139,224.2139,224.0491,224.0491,1600.0
2013-10-29 13:20:00,271.95,272.27,271.95,272.27,1200.0,224.0491,224.3127,224.0491,224.3127,1200.0
2013-10-29 13:25:00,272.31,272.31,272.0,272.15,2500.0,224.3457,224.3457,224.0903,224.2139,2500.0
2013-10-29 13:30:00,271.98,272.02,271.9,271.98,500.0,224.0738,224.1068,224.0079,224.0738,500.0
2013-10-29 13:35:00,271.94,272.25,271.88,271.92,4800.0,224.0409,224.2963,223.9914,224.0244,4800.0
2013-10-29 13:40:00,271.84,271.84,271.83,271.83,200.0,223.9585,223.9585,223.9502,223.9502,200.0
2013-10-29 13:45:00,271.99,272.26,271.99,272.26,1200.0,224.082,224.3045,224.082,224.3045,1200.0
2013-10-29 13:50:00,272.27,272.27,271.94,272.27,2200.0,224.3127,224.3127,224.0409,224.3127,2200.0
2013-10-29 13:55:00,272.04,272.17,272.04,272.14,900.0,224.1232,224.2303,224.1232,224.2056,900.0
2013-10-29 14:00:00,272.12,272.36,272.12,272.25,4200.0,224.1891,224.3869,224.1891,224.2963,4200.0
2013-10-29 14:05:00,272.13,272.13,271.84,272.07,3200.0,224.1974,224.1974,223.9585,224.148,3200.0
2013-10-29 14:10:00,272.08,272.08,271.93,271.93,1200.0,224.1562,224.1562,224.0326,224.0326,1200.0
2013-10-29 14:15:00,271.94,271.97,271.69,271.83,3600.0,224.0409,224.0656,223.8349,223.9502,3600.0
2013-10-29 14:20:00,271.85,272.0,271.77,272.0,7800.0,223.9667,224.0903,223.9008,224.0903,7800.0
2013-10-29 14:25:00,272.07,272.43,272.07,272.39,4700.0,224.148,224.4445,224.148,224.4116,4700.0
2013-10-29 14:30:00,272.38,272.61,272.38,272.55,2000.0,224.4034,224.5928,224.4034,224.5434,2000.0
2013-10-29 14:35:00,272.43,272.69,272.33,272.34,2700.0,224.4445,224.6588,224.3622,224.3704,2700.0
2013-10-29 14:40:00,272.25,272.28,272.16,272.23,1400.0,224.2963,224.321,224.2221,224.2798,1400.0
2013-10-29 14:45:00,272.43,272.62,272.43,272.62,2300.0,224.4445,224.6011,224.4445,224.6011,2300.0
2013-10-29 14:50:00,272.56,272.73,272.47,272.47,2400.0,224.5516,224.6917,224.4775,224.4775,2400.0
2013-10-29 14:55:00,272.51,272.51,272.24,272.31,1300.0,224.5105,224.5105,224.288,224.3457,1300.0
2013-10-29 15:00:00,272.18,272.2,272.16,272.2,600.0,224.2386,224.2551,224.2221,224.2551,600.0
2013-10-29 15:05:00,272.18,272.18,272.0,272.0,2900.0,224.2386,224.2386,224.0903,224.0903,2900.0
2013-10-29 15:10:00,272.12,272.16,272.04,272.09,4500.0,224.1891,224.2221,224.1232,224.1644,4500.0
2013-10-29 15:15:00,272.15,272.24,272.0,272.16,4000.0,224.2139,224.288,224.0903,224.2221,4000.0
2013-10-29 15:20:00,272.13,272.22,271.96,272.0,11600.0,224.1974,224.2715,224.0573,224.0903,11600.0
2013-10-29 15:25:00,272.04,272.22,272.04,272.1,2100.0,224.1232,224.2715,224.1232,224.1727,2100.0
2013-10-29 15:30:00,272.08,272.33,272.03,272.19,5500.0,224.1562,224.3622,224.115,224.2468,5500.0
2013-10-29 15:35:00,272.14,272.3,272.1,272.21,5400.0,224.2056,224.3374,224.1727,224.2633,5400.0
2013-10-29 15:40:00,272.11,272.26,272.08,272.16,4200.0,224.1809,224.3045,224.1562,224.2221,4200.0
2013-10-29 15:45:00,272.17,272.34,272.09,272.32,8200.0,224.2303,224.3704,224.1644,224.3539,8200.0
2013-10-29 15:50:00,272.22,272.55,272.22,272.55,9500.0,224.2715,224.5434,224.2715,224.5434,9500.0
2013-10-29 15:55:00,272.62,273.11,272.54,273.05,11800.0,224.6011,225.0048,224.5352,224.9553,11800.0
2013-10-30 09:30:00,273.6,274.37,273.28,273.64,7700.0,225.4085,226.0428,225.1448,225.4414,7700.0
2013-10-30 09:35:00,273.19,273.22,272.85,272.95,1800.0,225.0707,225.0954,224.7906,224.873,1800.0
2013-10-30 09:40:00,272.5,272.53,271.21,271.21,3100.0,224.5022,224.5269,223.4394,223.4394,3100.0
2013-10-30 09:45:00,272.22,272.7,272.11,272.69,2800.0,224.2715,224.667,224.1809,224.6588,2800.0
2013-10-30 09:50:00,272.92,273.3,272.07,272.24,4900.0,224.8482,225.1613,224.148,224.288,4900.0
2013-10-30 09:55:00,271.99,272.12,271.99,272.07,1200.0,224.082,224.1891,224.082,224.148,1200.0
2013-10-30 10:00:00,272.23,272.71,272.23,272.69,2300.0,224.2798,224.6752,224.2798,224.6588,2300.0
2013-10-30 10:05:00,272.49,272.49,272.23,272.27,1400.0,224.494,224.494,224.2798,224.3127,1400.0
2013-10-30 10:10:00,272.28,272.56,272.26,272.44,2600.0,224.321,224.5516,224.3045,224.4528,2600.0
2013-10-30 10:15:00,272.59,272.76,272.59,272.76,200.0,224.5764,224.7164,224.5764,224.7164,200.0
2013-10-30 10:20:00,272.76,273.12,272.54,272.66,4200.0,224.7164,225.013,224.5352,224.634,4200.0
2013-10-30 10:25:00,272.5,272.69,272.46,272.53,2400.0,224.5022,224.6588,224.4693,224.5269,2400.0
2013-10-30 10:30:00,272.56,272.57,272.56,272.57,600.0,224.5516,224.5599,224.5516,224.5599,600.0
2013-10-30 10:35:00,272.57,272.74,272.42,272.42,4200.0,224.5599,224.6999,224.4363,224.4363,4200.0
2013-10-30 10:40:00,272.34,272.69,272.34,272.69,2700.0,224.3704,224.6588,224.3704,224.6588,2700.0
2013-10-30 10:45:00,272.48,272.48,272.26,272.38,4700.0,224.4857,224.4857,224.3045,224.4034,4700.0
2013-10-30 10:50:00,272.28,272.66,272.26,272.66,2500.0,224.321,224.634,224.3045,224.634,2500.0
2013-10-30 10:55:00,272.66,272.79,272.53,272.79,1300.0,224.634,224.7411,224.5269,224.7411,1300.0
2013-10-30 11:00:00,272.84,273.13,272.8,273.05,2200.0,224.7823,225.0212,224.7494,224.9553,2200.0
2013-10-30 11:05:00,273.03,273.16,273.03,273.16,1100.0,224.9389,225.046,224.9389,225.046,1100.0
2013-10-30 11:10:00,273.05,273.07,272.96,272.97,2000.0,224.9553,224.9718,224.8812,224.8894,2000.0
2013-10-30 11:15:00,272.9,273.0,272.73,272.78,2200.0,224.8318,224.9141,224.6917,224.7329,2200.0
2013-10-30 11:20:00,272.7,272.81,272.4,272.4,1800.0,224.667,224.7576,224.4198,224.4198,1800.0
2013-10-30 11:25:00,272.42,272.58,272.42,272.58,1000.0,224.4363,224.5681,224.4363,224.5681,1000.0
2013-10-30 11:30:00,272.7,272.7,271.82,271.82,2700.0,224.667,224.667,223.942,223.942,2700.0
2013-10-30 11:35:00,271.74,271.74,271.48,271.48,1700.0,223.8761,223.8761,223.6619,223.6619,1700.0
2013-10-30 11:40:00,271.31,271.78,271.31,271.73,1500.0,223.5218,223.909,223.5218,223.8678,1500.0
2013-10-30 11:45:00,271.8,271.8,271.19,271.19,2800.0,223.9255,223.9255,223.423,223.423,2800.0
2013-10-30 11:50:00,271.19,271.29,270.96,270.96,2400.0,223.423,223.5053,223.2335,223.2335,2400.0
2013-10-30 11:55:00,271.1,271.26,270.54,270.6,4000.0,223.3488,223.4806,222.8874,222.9369,4000.0
2013-10-30 12:00:00,270.65,270.92,270.41,270.52,9100.0,222.9781,223.2005,222.7803,222.871,9100.0
2013-10-30 12:05:00,270.46,270.65,270.45,270.65,700.0,222.8215,222.9781,222.8133,222.9781,700.0
2013-10-30 12:10:00,270.45,270.45,270.18,270.3,2900.0,222.8133,222.8133,222.5909,222.6897,2900.0
2013-10-30 12:15:00,270.4,270.54,270.15,270.21,7400.0,222.7721,222.8874,222.5661,222.6156,7400.0
2013-10-30 12:20:00,270.2,270.33,270.0,270.11,5300.0,222.6073,222.7144,222.4426,222.5332,5300.0
2013-10-30 12:25:00,270.0,270.14,269.94,269.99,4800.0,222.4426,222.5579,222.3931,222.4343,4800.0
2013-10-30 12:30:00,270.14,270.35,270.06,270.35,3500.0,222.5579,222.7309,222.492,222.7309,3500.0
2013-10-30 12:35:00,270.26,270.47,270.26,270.38,900.0,222.6568,222.8298,222.6568,222.7556,900.0
2013-10-30 12:40:00,270.4,270.59,270.1,270.57,5900.0,222.7721,222.9286,222.5249,222.9122,5900.0
2013-10-30 12:45:00,270.46,270.6,270.25,270.42,5000.0,222.8215,222.9369,222.6485,222.7886,5000.0
2013-10-30 12:50:00,270.29,270.6,270.0,270.6,3700.0,222.6815,222.9369,222.4426,222.9369,3700.0
2013-10-30 12:55:00,270.4,270.6,270.15,270.53,7500.0,222.7721,222.9369,222.5661,222.8792,7500.0
2013-10-30 13:00:00,270.35,270.39,270.35,270.39,400.0,222.7309,222.7639,222.7309,222.7639,400.0
2013-10-30 13:05:00,270.32,270.51,270.21,270.51,1300.0,222.7062,222.8627,222.6156,222.8627,1300.0
2013-10-30 13:10:00,270.33,270.53,270.26,270.38,3900.0,222.7144,222.8792,222.6568,222.7556,3900.0
2013-10-30 13:15:00,270.57,270.62,270.45,270.45,4000.0,222.9122,222.9534,222.8133,222.8133,4000.0
2013-10-30 13:20:00,270.43,270.43,270.1,270.15,1500.0,222.7968,222.7968,222.5249,222.5661,1500.0
2013-10-30 13:25:00,270.16,270.17,269.97,270.0,3900.0,222.5744,222.5826,222.4178,222.4426,3900.0
2013-10-30 13:30:00,269.97,270.18,269.9,269.91,2100.0,222.4178,222.5909,222.3602,222.3684,2100.0
2013-10-30 13:35:00,269.95,270.03,269.95,270.03,1100.0,222.4014,222.4673,222.4014,222.4673,1100.0
2013-10-30 13:40:00,270.08,270.43,270.07,270.43,3700.0,222.5085,222.7968,222.5002,222.7968,3700.0
2013-10-30 13:45:00,270.04,270.04,270.0,270.0,400.0,222.4755,222.4755,222.4426,222.4426,400.0
2013-10-30 13:50:00,269.84,270.27,269.84,270.27,1200.0,222.3107,222.665,222.3107,222.665,1200.0
2013-10-30 13:55:00,270.23,270.27,269.87,269.87,4100.0,222.6321,222.665,222.3355,222.3355,4100.0
2013-10-30 14:00:00,270.07,270.47,269.44,270.23,9500.0,222.5002,222.8298,221.9812,222.6321,9500.0
2013-10-30 14:05:00,270.26,270.57,269.84,269.92,4800.0,222.6568,222.9122,222.3107,222.3767,4800.0
2013-10-30 14:10:00,270.05,271.03,270.05,270.2,2600.0,222.4838,223.2911,222.4838,222.6073,2600.0
2013-10-30 14:15:00,270.46,270.46,268.95,269.87,10300.0,222.8215,222.8215,221.5775,222.3355,10300.0
2013-10-30 14:20:00,269.87,270.27,268.83,268.83,5800.0,222.3355,222.665,221.4786,221.4786,5800.0
2013-10-30 14:25:00,269.13,269.13,268.8,268.96,2100.0,221.7258,221.7258,221.4539,221.5857,2100.0
2013-10-30 14:30:00,269.22,269.74,269.17,269.74,7000.0,221.8,222.2284,221.7588,222.2284,7000.0
2013-10-30 14:35:00,269.81,270.06,269.39,269.39,2900.0,222.286,222.492,221.94,221.94,2900.0
2013-10-30 14:40:00,269.44,269.6,269.04,269.23,5000.0,221.9812,222.113,221.6517,221.8082,5000.0
2013-10-30 14:45:00,269.39,269.78,269.3,269.72,5000.0,221.94,222.2613,221.8659,222.2119,5000.0
2013-10-30 14:50:00,269.76,270.03,269.58,269.68,31100.0,222.2448,222.4673,222.0965,222.1789,31100.0
2013-10-30 14:55:00,269.59,269.99,269.33,269.82,5900.0,222.1048,222.4343,221.8906,222.2943,5900.0
2013-10-30 15:00:00,269.61,270.0,269.41,269.84,3300.0,222.1213,222.4426,221.9565,222.3107,3300.0
2013-10-30 15:05:00,270.07,270.39,269.66,269.66,4100.0,222.5002,222.7639,222.1625,222.1625,4100.0
2013-10-30 15:10:00,269.48,269.75,269.21,269.28,5700.0,222.0142,222.2366,221.7917,221.8494,5700.0
2013-10-30 15:15:00,269.19,269.81,269.19,269.51,4800.0,221.7752,222.286,221.7752,222.0389,4800.0
2013-10-30 15:20:00,269.68,269.86,269.33,269.61,5500.0,222.1789,222.3272,221.8906,222.1213,5500.0
2013-10-30 15:25:00,269.6,270.07,269.5,269.78,4900.0,222.113,222.5002,222.0306,222.2613,4900.0
2013-10-30 15:30:00,269.97,270.28,269.84,270.12,4600.0,222.4178,222.6732,222.3107,222.5414,4600.0
2013-10-30 15:35:00,270.01,270.31,269.92,270.3,4600.0,222.4508,222.698,222.3767,222.6897,4600.0
2013-10-30 15:40:00,270.35,270.66,270.17,270.61,8000.0,222.7309,222.9863,222.5826,222.9451,8000.0
2013-10-30 15:45:00,270.59,270.83,270.06,270.25,6000.0,222.9286,223.1264,222.492,222.6485,6000.0
2013-10-30 15:50:00,270.33,270.56,270.07,270.23,8600.0,222.7144,222.9039,222.5002,222.6321,8600.0
2013-10-30 15:55:00,270.23,270.59,269.92,270.13,10800.0,222.6321,222.9286,222.3767,222.5497,10800.0
2013-10-31 09:30:00,269.94,269.99,269.56,269.99,2700.0,222.3931,222.4343,222.0801,222.4343,2700.0
2013-10-31 09:35:00,270.06,270.06,269.84,269.84,400.0,222.492,222.492,222.3107,222.3107,400.0
2013-10-31 09:40:00,268.95,269.71,268.95,269.03,1300.0,221.5775,222.2036,221.5775,221.6434,1300.0
2013-10-31 09:45:00,269.88,271.15,269.88,271.13,3600.0,222.3437,223.39,222.3437,223.3735,3600.0
2013-10-31 09:50:00,270.65,270.93,270.02,270.89,7800.0,222.9781,223.2088,222.459,223.1758,7800.0
2013-10-31 09:55:00,270.85,270.85,269.96,270.32,4400.0,223.1428,223.1428,222.4096,222.7062,4400.0
2013-10-31 10:00:00,270.32,270.34,269.72,270.05,4400.0,222.7062,222.7227,222.2119,222.4838,4400.0
2013-10-31 10:05:00,269.9,269.9,269.56,269.56,1700.0,222.3602,222.3602,222.0801,222.0801,1700.0
2013-10-31 10:10:00,269.6,270.03,269.6,270.03,1500.0,222.113,222.4673,222.113,222.4673,1500.0
2013-10-31 10:15:00,270.04,270.04,269.81,269.81,1300.0,222.4755,222.4755,222.286,222.286,1300.0
2013-10-31 10:20:00,269.74,269.74,269.39,269.39,3200.0,222.2284,222.2284,221.94,221.94,3200.0
2013-10-31 10:25:00,269.49,270.05,269.44,269.92,4100.0,222.0224,222.4838,221.9812,222.3767,4100.0
2013-10-31 10:30:00,269.92,270.23,269.89,270.23,1200.0,222.3767,222.6321,222.3519,222.6321,1200.0
2013-10-31 10:35:00,270.23,270.24,269.47,269.6,3500.0,222.6321,222.6403,222.0059,222.113,3500.0
2013-10-31 10:40:00,269.69,269.74,269.69,269.74,500.0,222.1872,222.2284,222.1872,222.2284,500.0
2013-10-31 10:45:00,269.65,270.02,269.65,270.02,1700.0,222.1542,222.459,222.1542,222.459,1700.0
2013-10-31 10:50:00,270.02,270.12,269.59,269.73,8200.0,222.459,222.5414,222.1048,222.2201,8200.0
2013-10-31 10:55:00,269.77,269.78,269.29,269.68,2800.0,222.2531,222.2613,221.8576,222.1789,2800.0
2013-10-31 11:00:00,269.5,270.06,269.26,269.75,5100.0,222.0306,222.492,221.8329,222.2366,5100.0
2013-10-31 11:05:00,269.76,269.91,269.43,269.58,5300.0,222.2448,222.3684,221.973,222.0965,5300.0
2013-10-31 11:10:00,269.41,269.41,269.35,269.35,300.0,221.9565,221.9565,221.9071,221.9071,300.0
2013-10-31 11:15:00,269.16,269.54,269.14,269.4,700.0,221.7505,222.0636,221.734,221.9482,700.0
2013-10-31 11:20:00,269.74,269.81,269.44,269.5,2800.0,222.2284,222.286,221.9812,222.0306,2800.0
2013-10-31 11:25:00,269.69,269.8,269.54,269.75,4700.0,222.1872,222.2778,222.0636,222.2366,4700.0
2013-10-31 11:30:00,269.7,269.81,269.55,269.77,2400.0,222.1954,222.286,222.0718,222.2531,2400.0
2013-10-31 11:35:00,269.76,269.9,269.75,269.9,3600.0,222.2448,222.3602,222.2366,222.3602,3600.0
2013-10-31 11:40:00,269.88,269.94,269.67,269.7,1800.0,222.3437,222.3931,222.1707,222.1954,1800.0
2013-10-31 11:45:00,269.6,269.62,269.44,269.55,1100.0,222.113,222.1295,221.9812,222.0718,1100.0
2013-10-31 11:50:00,269.75,269.82,269.38,269.38,2900.0,222.2366,222.2943,221.9318,221.9318,2900.0
2013-10-31 11:55:00,269.43,269.75,269.32,269.59,3500.0,221.973,222.2366,221.8823,222.1048,3500.0
2013-10-31 12:00:00,269.59,269.59,269.19,269.2,1300.0,222.1048,222.1048,221.7752,221.7835,1300.0
2013-10-31 12:05:00,269.2,269.45,268.86,269.28,5000.0,221.7835,221.9894,221.5034,221.8494,5000.0
2013-10-31 12:10:00,269.28,269.43,269.21,269.28,3000.0,221.8494,221.973,221.7917,221.8494,3000.0
2013-10-31 12:15:00,269.21,269.23,268.85,268.85,1600.0,221.7917,221.8082,221.4951,221.4951,1600.0
2013-10-31 12:20:00,268.7,269.29,268.63,269.05,5300.0,221.3715,221.8576,221.3139,221.6599,5300.0
2013-10-31 12:25:00,268.98,269.51,268.82,269.23,3700.0,221.6022,222.0389,221.4704,221.8082,3700.0
2013-10-31 12:30:00,269.09,269.43,269.02,269.31,5200.0,221.6928,221.973,221.6352,221.8741,5200.0
2013-10-31 12:35:00,269.29,269.29,269.07,269.07,1700.0,221.8576,221.8576,221.6764,221.6764,1700.0
2013-10-31 12:40:00,269.17,269.73,269.17,269.73,1300.0,221.7588,222.2201,221.7588,222.2201,1300.0
2013-10-31 12:45:00,269.7,269.85,269.69,269.7,2000.0,222.1954,222.319,222.1872,222.1954,2000.0
2013-10-31 12:50:00,269.89,269.89,269.71,269.87,2000.0,222.3519,222.3519,222.2036,222.3355,2000.0
2013-10-31 12:55:00,269.87,269.87,269.6,269.6,800.0,222.3355,222.3355,222.113,222.113,800.0
2013-10-31 13:00:00,269.57,269.57,269.36,269.5,2100.0,222.0883,222.0883,221.9153,222.0306,2100.0
2013-10-31 13:05:00,269.51,269.9,269.5,269.9,800.0,222.0389,222.3602,222.0306,222.3602,800.0
2013-10-31 13:10:00,269.72,269.95,269.72,269.95,800.0,222.2119,222.4014,222.2119,222.4014,800.0
2013-10-31 13:15:00,269.89,270.14,269.89,270.03,1900.0,222.3519,222.5579,222.3519,222.4673,1900.0
2013-10-31 13:20:00,270.03,270.03,269.99,270.01,600.0,222.4673,222.4673,222.4343,222.4508,600.0
2013-10-31 13:25:00,270.0,270.44,270.0,270.35,2300.0,222.4426,222.8051,222.4426,222.7309,2300.0
2013-10-31 13:30:00,270.42,270.42,270.35,270.38,400.0,222.7886,222.7886,222.7309,222.7556,400.0
2013-10-31 13:35:00,270.24,270.24,269.92,269.94,1600.0,222.6403,222.6403,222.3767,222.3931,1600.0
2013-10-31 13:40:00,269.92,270.22,269.9,270.22,4400.0,222.3767,222.6238,222.3602,222.6238,4400.0
2013-10-31 13:45:00,269.98,270.1,269.88,269.88,300.0,222.4261,222.5249,222.3437,222.3437,300.0
2013-10-31 13:50:00,269.93,270.04,269.89,269.89,1000.0,222.3849,222.4755,222.3519,222.3519,1000.0
2013-10-31 13:55:00,270.05,270.27,270.04,270.08,9000.0,222.4838,222.665,222.4755,222.5085,9000.0
2013-10-31 14:00:00,270.27,270.57,270.21,270.48,2500.0,222.665,222.9122,222.6156,222.838,2500.0
2013-10-31 14:05:00,270.48,270.51,270.19,270.19,2400.0,222.838,222.8627,222.5991,222.5991,2400.0
2013-10-31 14:10:00,270.25,270.49,270.25,270.35,1800.0,222.6485,222.8463,222.6485,222.7309,1800.0
2013-10-31 14:15:00,270.61,271.24,270.61,271.0,800.0,222.9451,223.4642,222.9451,223.2664,800.0
2013-10-31 14:20:00,271.0,271.08,270.84,270.89,3000.0,223.2664,223.3323,223.1346,223.1758,3000.0
2013-10-31 14:25:00,270.63,271.05,270.53,270.92,3300.0,222.9616,223.3076,222.8792,223.2005,3300.0
2013-10-31 14:30:00,270.99,271.11,270.91,270.91,600.0,223.2582,223.357,223.1923,223.1923,600.0
2013-10-31 14:35:00,270.76,270.87,270.67,270.79,2300.0,223.0687,223.1593,222.9946,223.0934,2300.0
2013-10-31 14:40:00,270.97,271.26,270.97,271.15,2100.0,223.2417,223.4806,223.2417,223.39,2100.0
2013-10-31 14:45:00,271.01,271.01,270.74,270.76,1600.0,223.2747,223.2747,223.0522,223.0687,1600.0
2013-10-31 14:50:00,270.99,271.16,270.91,270.98,2900.0,223.2582,223.3982,223.1923,223.2499,2900.0
2013-10-31 14:55:00,270.93,270.93,270.4,270.4,1200.0,223.2088,223.2088,222.7721,222.7721,1200.0
2013-10-31 15:00:00,270.43,270.43,270.05,270.1,2100.0,222.7968,222.7968,222.4838,222.5249,2100.0
2013-10-31 15:05:00,270.14,270.14,269.63,269.83,2900.0,222.5579,222.5579,222.1377,222.3025,2900.0
2013-10-31 15:10:00,269.88,269.95,269.65,269.65,1100.0,222.3437,222.4014,222.1542,222.1542,1100.0
2013-10-31 15:15:00,269.75,269.99,269.52,269.89,4800.0,222.2366,222.4343,222.0471,222.3519,4800.0
2013-10-31 15:20:00,269.85,270.1,269.77,270.03,4100.0,222.319,222.5249,222.2531,222.4673,4100.0
2013-10-31 15:25:00,269.95,269.98,269.55,269.62,3000.0,222.4014,222.4261,222.0718,222.1295,3000.0
2013-10-31 15:30:00,269.52,269.73,269.32,269.61,7400.0,222.0471,222.2201,221.8823,222.1213,7400.0
2013-10-31 15:35:00,269.61,269.84,269.59,269.67,2100.0,222.1213,222.3107,222.1048,222.1707,2100.0
2013-10-31 15:40:00,269.72,269.8,269.27,269.27,4400.0,222.2119,222.2778,221.8411,221.8411,4400.0
2013-10-31 15:45:00,269.4,269.49,269.34,269.44,7700.0,221.9482,222.0224,221.8988,221.9812,7700.0
2013-10-31 15:50:00,269.37,269.6,269.1,269.48,11500.0,221.9235,222.113,221.7011,222.0142,11500.0
2013-10-31 15:55:00,269.42,269.42,269.04,269.08,18900.0,221.9647,221.9647,221.6517,221.6846,18900.0
2013-11-01 09:30:00,269.46,269.92,268.33,269.3,6800.0,221.9977,222.3767,221.0667,221.8659,6800.0
2013-11-01 09:35:00,268.64,270.05,268.41,269.03,3400.0,221.3221,222.4838,221.1326,221.6434,3400.0
2013-11-01 09:40:00,268.98,269.96,268.81,269.43,2000.0,221.6022,222.4096,221.4622,221.973,2000.0
2013-11-01 09:45:00,270.31,271.86,270.11,270.58,1500.0,222.698,223.9749,222.5332,222.9204,1500.0
2013-11-01 09:50:00,270.76,271.11,269.92,270.84,1900.0,223.0687,223.357,222.3767,223.1346,1900.0
2013-11-01 09:55:00,270.7,270.95,269.94,270.89,2300.0,223.0193,223.2252,222.3931,223.1758,2300.0
2013-11-01 10:00:00,270.57,270.83,270.09,270.09,1100.0,222.9122,223.1264,222.5167,222.5167,1100.0
2013-11-01 10:05:00,270.04,270.99,269.99,270.99,2400.0,222.4755,223.2582,222.4343,223.2582,2400.0
2013-11-01 10:10:00,271.0,271.21,270.55,270.65,6700.0,223.2664,223.4394,222.8957,222.9781,6700.0
2013-11-01 10:15:00,270.83,270.91,269.35,269.36,4200.0,223.1264,223.1923,221.9071,221.9153,4200.0
2013-11-01 10:20:00,269.72,269.94,269.41,269.44,1300.0,222.2119,222.3931,221.9565,221.9812,1300.0
2013-11-01 10:25:00,269.79,270.26,269.79,269.87,2600.0,222.2696,222.6568,222.2696,222.3355,2600.0
2013-11-01 10:30:00,270.27,270.28,269.42,269.42,1300.0,222.665,222.6732,221.9647,221.9647,1300.0
2013-11-01 10:35:00,269.24,269.68,269.24,269.68,1300.0,221.8164,222.1789,221.8164,222.1789,1300.0
2013-11-01 10:40:00,269.64,270.03,269.64,269.68,1700.0,222.146,222.4673,222.146,222.1789,1700.0
2013-11-01 10:45:00,269.63,270.01,269.63,270.01,400.0,222.1377,222.4508,222.1377,222.4508,400.0
2013-11-01 10:50:00,269.96,270.14,269.59,270.04,2000.0,222.4096,222.5579,222.1048,222.4755,2000.0
2013-11-01 10:55:00,269.8,269.8,269.46,269.55,700.0,222.2778,222.2778,221.9977,222.0718,700.0
2013-11-01 11:00:00,269.68,269.68,268.95,269.18,700.0,222.1789,222.1789,221.5775,221.767,700.0
2013-11-01 11:05:00,268.94,269.13,268.33,268.33,1300.0,221.5693,221.7258,221.0667,221.0667,1300.0
2013-11-01 11:10:00,268.54,268.56,267.9,268.11,1300.0,221.2397,221.2562,220.7125,220.8855,1300.0
2013-11-01 11:15:00,267.7,268.04,267.6,267.85,1900.0,220.5477,220.8278,220.4653,220.6713,1900.0
2013-11-01 11:20:00,268.06,268.06,268.02,268.03,300.0,220.8443,220.8443,220.8113,220.8196,300.0
2013-11-01 11:25:00,268.14,268.46,267.98,268.36,2800.0,220.9102,221.1738,220.7784,221.0914,2800.0
2013-11-01 11:30:00,268.12,268.56,268.11,268.29,1000.0,220.8937,221.2562,220.8855,221.0338,1000.0
2013-11-01 11:35:00,268.75,268.98,268.31,268.42,1600.0,221.4127,221.6022,221.0502,221.1409,1600.0
2013-11-01 11:40:00,268.45,268.72,268.22,268.72,1300.0,221.1656,221.388,220.9761,221.388,1300.0
2013-11-01 11:45:00,268.58,268.58,267.94,268.52,1700.0,221.2727,221.2727,220.7454,221.2232,1700.0
2013-11-01 11:50:00,268.8,269.13,268.71,268.72,2000.0,221.4539,221.7258,221.3798,221.388,2000.0
2013-11-01 11:55:00,268.43,268.55,268.11,268.48,1000.0,221.1491,221.248,220.8855,221.1903,1000.0
2013-11-01 12:00:00,268.19,268.24,267.78,267.8,1000.0,220.9514,220.9926,220.6136,220.6301,1000.0
2013-11-01 12:05:00,267.95,268.28,267.9,268.17,1200.0,220.7536,221.0255,220.7125,220.9349,1200.0
2013-11-01 12:10:00,267.87,268.25,267.46,267.75,1900.0,220.6877,221.0008,220.35,220.5889,1900.0
2013-11-01 12:15:00,267.83,268.0,267.6,268.0,900.0,220.6548,220.7948,220.4653,220.7948,900.0
2013-11-01 12:20:00,267.92,268.26,267.6,268.26,2300.0,220.7289,221.009,220.4653,221.009,2300.0
2013-11-01 12:25:00,268.05,268.32,268.0,268.0,800.0,220.836,221.0585,220.7948,220.7948,800.0
2013-11-01 12:30:00,267.99,268.7,267.99,268.67,1900.0,220.7866,221.3715,220.7866,221.3468,1900.0
2013-11-01 12:35:00,268.49,268.78,268.41,268.44,2000.0,221.1985,221.4375,221.1326,221.1573,2000.0
2013-11-01 12:40:00,268.72,269.04,268.63,268.84,1300.0,221.388,221.6517,221.3139,221.4869,1300.0
2013-11-01 12:45:00,269.0,269.06,268.67,268.74,1300.0,221.6187,221.6681,221.3468,221.4045,1300.0
2013-11-01 12:50:00,268.77,269.28,268.67,269.28,900.0,221.4292,221.8494,221.3468,221.8494,900.0
2013-11-01 12:55:00,268.71,269.31,268.65,269.0,3000.0,221.3798,221.8741,221.3304,221.6187,3000.0
2013-11-01 13:00:00,268.82,269.05,268.59,268.75,20200.0,221.4704,221.6599,221.2809,221.4127,20200.0
2013-11-01 13:05:00,268.59,268.79,268.35,268.55,33000.0,221.2809,221.4457,221.0832,221.248,33000.0
2013-11-01 13:10:00,268.87,268.87,268.57,268.68,900.0,221.5116,221.5116,221.2644,221.3551,900.0
2013-11-01 13:15:00,268.69,268.69,268.67,268.69,300.0,221.3633,221.3633,221.3468,221.3633,300.0
2013-11-01 13:20:00,268.47,268.54,268.31,268.54,1100.0,221.1821,221.2397,221.0502,221.2397,1100.0
2013-11-01 13:25:00,268.58,269.03,268.58,268.62,1800.0,221.2727,221.6434,221.2727,221.3056,1800.0
2013-11-01 13:30:00,268.87,269.04,268.65,268.75,2100.0,221.5116,221.6517,221.3304,221.4127,2100.0
2013-11-01 13:35:00,268.87,269.15,268.87,269.15,600.0,221.5116,221.7423,221.5116,221.7423,600.0
2013-11-01 13:40:00,269.12,269.37,269.06,269.06,2500.0,221.7176,221.9235,221.6681,221.6681,2500.0
2013-11-01 13:45:00,269.06,269.36,269.06,269.22,700.0,221.6681,221.9153,221.6681,221.8,700.0
2013-11-01 13:50:00,269.21,269.39,269.03,269.24,1500.0,221.7917,221.94,221.6434,221.8164,1500.0
2013-11-01 13:55:00,269.08,269.14,268.92,269.14,1600.0,221.6846,221.734,221.5528,221.734,1600.0
2013-11-01 14:00:00,269.24,269.38,269.17,269.17,1600.0,221.8164,221.9318,221.7588,221.7588,1600.0
2013-11-01 14:05:00,269.18,269.33,268.96,269.03,7700.0,221.767,221.8906,221.5857,221.6434,7700.0
2013-11-01 14:10:00,269.18,269.37,268.93,269.28,6000.0,221.767,221.9235,221.561,221.8494,6000.0
2013-11-01 14:15:00,269.6,269.6,269.48,269.53,600.0,222.113,222.113,222.0142,222.0553,600.0
2013-11-01 14:20:00,269.54,269.64,269.41,269.54,2000.0,222.0636,222.146,221.9565,222.0636,2000.0
2013-11-01 14:25:00,269.61,269.61,269.17,269.17,1000.0,222.1213,222.1213,221.7588,221.7588,1000.0
2013-11-01 14:30:00,269.28,269.71,269.28,269.53,2700.0,221.8494,222.2036,221.8494,222.0553,2700.0
2013-11-01 14:35:00,269.38,269.71,269.28,269.54,800.0,221.9318,222.2036,221.8494,222.0636,800.0
2013-11-01 14:40:00,269.37,269.69,269.37,269.47,1400.0,221.9235,222.1872,221.9235,222.0059,1400.0
2013-11-01 14:45:00,269.46,269.73,269.32,269.32,1500.0,221.9977,222.2201,221.8823,221.8823,1500.0
2013-11-01 14:50:00,269.42,269.58,269.37,269.47,1100.0,221.9647,222.0965,221.9235,222.0059,1100.0
2013-11-01 14:55:00,269.55,269.59,269.32,269.4,1700.0,222.0718,222.1048,221.8823,221.9482,1700.0
2013-11-01 15:00:00,269.43,269.6,269.3,269.38,2000.0,221.973,222.113,221.8659,221.9318,2000.0
2013-11-01 15:05:00,269.28,269.44,269.24,269.31,1300.0,221.8494,221.9812,221.8164,221.8741,1300.0
2013-11-01 15:10:00,269.43,269.65,269.42,269.51,3200.0,221.973,222.1542,221.9647,222.0389,3200.0
2013-11-01 15:15:00,269.39,269.72,269.38,269.51,1700.0,221.94,222.2119,221.9318,222.0389,1700.0
2013-11-01 15:20:00,269.49,269.63,269.42,269.49,2200.0,222.0224,222.1377,221.9647,222.0224,2200.0
2013-11-01 15:25:00,269.61,269.67,269.45,269.66,2800.0,222.1213,222.1707,221.9894,222.1625,2800.0
2013-11-01 15:30:00,269.6,269.88,269.6,269.86,2100.0,222.113,222.3437,222.113,222.3272,2100.0
2013-11-01 15:35:00,269.89,270.12,269.67,269.67,4200.0,222.3519,222.5414,222.1707,222.1707,4200.0
2013-11-01 15:40:00,269.73,270.01,269.67,269.93,2300.0,222.2201,222.4508,222.1707,222.3849,2300.0
2013-11-01 15:45:00,269.96,270.22,269.96,269.98,3700.0,222.4096,222.6238,222.4096,222.4261,3700.0
2013-11-01 15:50:00,270.0,270.35,269.93,270.35,5500.0,222.4426,222.7309,222.3849,222.7309,5500.0
2013-11-01 15:55:00,270.35,270.58,270.13,270.25,12700.0,222.7309,222.9204,222.5497,222.6485,12700.0
2013-11-04 09:30:00,270.77,271.69,269.85,270.04,3400.0,223.0769,223.8349,222.319,222.4755,3400.0
2013-11-04 09:35:00,271.75,271.75,270.72,270.72,700.0,223.8843,223.8843,223.0357,223.0357,700.0
2013-11-04 09:40:00,270.13,270.13,270.13,270.13,100.0,222.5497,222.5497,222.5497,222.5497,100.0
2013-11-04 09:45:00,271.05,271.05,271.05,271.05,100.0,223.3076,223.3076,223.3076,223.3076,100.0
2013-11-04 09:50:00,270.96,270.97,270.72,270.72,700.0,223.2335,223.2417,223.0357,223.0357,700.0
2013-11-04 09:55:00,270.71,270.77,270.38,270.61,700.0,223.0275,223.0769,222.7556,222.9451,700.0
2013-11-04 10:00:00,270.61,270.61,270.61,270.61,0.0,222.9451,222.9451,222.9451,222.9451,0.0
2013-11-04 10:05:00,270.63,270.99,270.58,270.9,1900.0,222.9616,223.2582,222.9204,223.184,1900.0
2013-11-04 10:10:00,270.98,271.1,270.98,271.1,700.0,223.2499,223.3488,223.2499,223.3488,700.0
2013-11-04 10:15:00,271.1,271.1,270.94,270.94,700.0,223.3488,223.3488,223.217,223.217,700.0
2013-11-04 10:20:00,270.95,271.02,270.68,270.71,1500.0,223.2252,223.2829,223.0028,223.0275,1500.0
2013-11-04 10:25:00,271.01,271.04,270.72,270.84,3700.0,223.2747,223.2994,223.0357,223.1346,3700.0
2013-11-04 10:30:00,271.08,271.13,270.91,270.91,3000.0,223.3323,223.3735,223.1923,223.1923,3000.0
2013-11-04 10:35:00,270.93,271.24,270.75,271.24,4500.0,223.2088,223.4642,223.0605,223.4642,4500.0
2013-11-04 10:40:00,271.33,271.69,271.33,271.69,1300.0,223.5383,223.8349,223.5383,223.8349,1300.0
2013-11-04 10:45:00,271.69,271.92,271.68,271.82,3100.0,223.8349,224.0244,223.8267,223.942,3100.0
2013-11-04 10:50:00,271.92,271.92,271.05,271.05,2700.0,224.0244,224.0244,223.3076,223.3076,2700.0
2013-11-04 10:55:00,271.14,271.14,270.99,271.0,600.0,223.3818,223.3818,223.2582,223.2664,600.0
2013-11-04 11:00:00,270.83,271.1,270.69,270.7,1700.0,223.1264,223.3488,223.011,223.0193,1700.0
2013-11-04 11:05:00,270.79,270.88,270.66,270.76,900.0,223.0934,223.1676,222.9863,223.0687,900.0
2013-11-04 11:10:00,270.85,271.03,270.85,270.95,1900.0,223.1428,223.2911,223.1428,223.2252,1900.0
2013-11-04 11:15:00,270.89,271.04,270.69,270.74,1500.0,223.1758,223.2994,223.011,223.0522,1500.0
2013-11-04 11:20:00,270.88,270.88,270.88,270.88,100.0,223.1676,223.1676,223.1676,223.1676,100.0
2013-11-04 11:25:00,270.8,271.18,270.8,270.93,3300.0,223.1017,223.4147,223.1017,223.2088,3300.0
2013-11-04 11:30:00,271.18,271.55,271.18,271.35,1200.0,223.4147,223.7195,223.4147,223.5548,1200.0
2013-11-04 11:35:00,271.66,271.69,271.39,271.39,1700.0,223.8102,223.8349,223.5877,223.5877,1700.0
2013-11-04 11:40:00,271.32,271.67,271.32,271.52,14300.0,223.5301,223.8184,223.5301,223.6948,14300.0
2013-11-04 11:45:00,271.54,271.69,271.03,271.46,28400.0,223.7113,223.8349,223.2911,223.6454,28400.0
2013-11-04 11:50:00,271.51,271.55,271.15,271.5,5000.0,223.6866,223.7195,223.39,223.6784,5000.0
2013-11-04 11:55:00,271.4,271.7,271.4,271.45,1300.0,223.596,223.8431,223.596,223.6372,1300.0
2013-11-04 12:00:00,271.61,271.61,271.61,271.61,100.0,223.769,223.769,223.769,223.769,100.0
2013-11-04 12:05:00,271.66,271.85,271.66,271.85,1900.0,223.8102,223.9667,223.8102,223.9667,1900.0
2013-11-04 12:10:00,271.86,271.86,271.53,271.58,500.0,223.9749,223.9749,223.7031,223.7443,500.0
2013-11-04 12:15:00,271.56,271.8,271.44,271.8,1100.0,223.7278,223.9255,223.6289,223.9255,1100.0
2013-11-04 12:20:00,271.89,271.89,271.89,271.89,200.0,223.9997,223.9997,223.9997,223.9997,200.0
2013-11-04 12:25:00,271.85,272.02,271.66,271.9,8800.0,223.9667,224.1068,223.8102,224.0079,8800.0
2013-11-04 12:30:00,271.67,271.67,271.22,271.22,2100.0,223.8184,223.8184,223.4477,223.4477,2100.0
2013-11-04 12:35:00,271.22,271.22,271.22,271.22,0.0,223.4477,223.4477,223.4477,223.4477,0.0
2013-11-04 12:40:00,271.31,271.33,271.31,271.33,500.0,223.5218,223.5383,223.5218,223.5383,500.0
2013-11-04 12:45:00,271.33,271.58,271.33,271.34,2500.0,223.5383,223.7443,223.5383,223.5465,2500.0
2013-11-04 12:50:00,271.34,271.34,271.34,271.34,0.0,223.5465,223.5465,223.5465,223.5465,0.0
2013-11-04 12:55:00,271.42,271.42,271.25,271.25,900.0,223.6124,223.6124,223.4724,223.4724,900.0
2013-11-04 13:00:00,271.32,271.34,271.09,271.09,700.0,223.5301,223.5465,223.3406,223.3406,700.0
2013-11-04 13:05:00,271.29,271.72,271.26,271.26,4900.0,223.5053,223.8596,223.4806,223.4806,4900.0
2013-11-04 13:10:00,271.23,271.24,271.05,271.23,1200.0,223.4559,223.4642,223.3076,223.4559,1200.0
2013-11-04 13:15:00,271.25,271.25,271.25,271.25,100.0,223.4724,223.4724,223.4724,223.4724,100.0
2013-11-04 13:20:00,271.41,271.56,271.23,271.36,7200.0,223.6042,223.7278,223.4559,223.563,7200.0
2013-11-04 13:25:00,271.58,271.68,271.37,271.37,400.0,223.7443,223.8267,223.5713,223.5713,400.0
2013-11-04 13:30:00,271.42,271.42,271.37,271.37,500.0,223.6124,223.6124,223.5713,223.5713,500.0
2013-11-04 13:35:00,271.61,271.8,271.48,271.58,1800.0,223.769,223.9255,223.6619,223.7443,1800.0
2013-11-04 13:40:00,271.61,271.84,271.56,271.65,2100.0,223.769,223.9585,223.7278,223.8019,2100.0
2013-11-04 13:45:00,271.71,271.71,271.3,271.49,3300.0,223.8514,223.8514,223.5136,223.6701,3300.0
2013-11-04 13:50:00,271.51,271.84,271.39,271.7,2000.0,223.6866,223.9585,223.5877,223.8431,2000.0
2013-11-04 13:55:00,271.84,271.85,271.7,271.7,600.0,223.9585,223.9667,223.8431,223.8431,600.0
2013-11-04 14:00:00,271.7,271.83,271.5,271.5,2800.0,223.8431,223.9502,223.6784,223.6784,2800.0
2013-11-04 14:05:00,271.5,271.72,271.27,271.56,2700.0,223.6784,223.8596,223.4889,223.7278,2700.0
2013-11-04 14:10:00,271.54,271.81,271.54,271.81,1000.0,223.7113,223.9338,223.7113,223.9338,1000.0
2013-11-04 14:15:00,271.67,271.86,271.66,271.66,2200.0,223.8184,223.9749,223.8102,223.8102,2200.0
2013-11-04 14:20:00,271.71,271.89,271.71,271.89,1000.0,223.8514,223.9997,223.8514,223.9997,1000.0
2013-11-04 14:25:00,271.85,271.91,271.53,271.77,23100.0,223.9667,224.0161,223.7031,223.9008,23100.0
2013-11-04 14:30:00,271.66,271.66,271.33,271.36,2600.0,223.8102,223.8102,223.5383,223.563,2600.0
2013-11-04 14:35:00,271.47,271.47,271.26,271.26,1000.0,223.6536,223.6536,223.4806,223.4806,1000.0
2013-11-04 14:40:00,271.26,271.46,271.13,271.13,2300.0,223.4806,223.6454,223.3735,223.3735,2300.0
2013-11-04 14:45:00,271.13,271.23,271.02,271.02,1400.0,223.3735,223.4559,223.2829,223.2829,1400.0
2013-11-04 14:50:00,271.15,271.33,270.99,271.19,3300.0,223.39,223.5383,223.2582,223.423,3300.0
2013-11-04 14:55:00,271.34,271.34,271.07,271.07,1600.0,223.5465,223.5465,223.3241,223.3241,1600.0
2013-11-04 15:00:00,271.07,271.24,271.0,271.18,4400.0,223.3241,223.4642,223.2664,223.4147,4400.0
2013-11-04 15:05:00,271.14,271.29,271.14,271.28,1800.0,223.3818,223.5053,223.3818,223.4971,1800.0
2013-11-04 15:10:00,271.22,271.46,271.15,271.46,11900.0,223.4477,223.6454,223.39,223.6454,11900.0
2013-11-04 15:15:00,271.32,271.7,271.32,271.65,2100.0,223.5301,223.8431,223.5301,223.8019,2100.0
2013-11-04 15:20:00,271.69,271.83,271.52,271.72,4700.0,223.8349,223.9502,223.6948,223.8596,4700.0
2013-11-04 15:25:00,271.68,271.86,271.59,271.83,21600.0,223.8267,223.9749,223.7525,223.9502,21600.0
2013-11-04 15:30:00,272.0,272.0,271.76,271.79,5200.0,224.0903,224.0903,223.8926,223.9173,5200.0
2013-11-04 15:35:00,271.92,272.17,271.86,272.05,2300.0,224.0244,224.2303,223.9749,224.1315,2300.0
2013-11-04 15:40:00,272.06,272.07,271.85,271.92,4100.0,224.1397,224.148,223.9667,224.0244,4100.0
2013-11-04 15:45:00,271.88,272.0,271.79,271.84,5100.0,223.9914,224.0903,223.9173,223.9585,5100.0
2013-11-04 15:50:00,272.04,272.15,271.87,271.89,4300.0,224.1232,224.2139,223.9832,223.9997,4300.0
2013-11-04 15:55:00,271.8,272.14,271.79,271.88,13500.0,223.9255,224.2056,223.9173,223.9914,13500.0
2013-11-05 09:30:00,269.19,271.13,268.67,270.67,4000.0,221.7752,223.3735,221.3468,222.9946,4000.0
2013-11-05 09:35:00,269.74,269.74,268.33,268.33,5500.0,222.2284,222.2284,221.0667,221.0667,5500.0
2013-11-05 09:40:00,268.54,268.63,267.83,268.61,4000.0,221.2397,221.3139,220.6548,221.2974,4000.0
2013-11-05 09:45:00,268.61,268.64,267.76,268.27,3900.0,221.2974,221.3221,220.5971,221.0173,3900.0
2013-11-05 09:50:00,267.85,268.43,267.83,267.98,8700.0,220.6713,221.1491,220.6548,220.7784,8700.0
2013-11-05 09:55:00,268.11,268.18,267.66,268.14,6700.0,220.8855,220.9431,220.5147,220.9102,6700.0
2013-11-05 10:00:00,268.0,268.79,267.81,268.79,9300.0,220.7948,221.4457,220.6383,221.4457,9300.0
2013-11-05 10:05:00,268.64,268.91,267.94,268.3,9500.0,221.3221,221.5446,220.7454,221.042,9500.0
2013-11-05 10:10:00,268.49,268.85,268.22,268.22,6200.0,221.1985,221.4951,220.9761,220.9761,6200.0
2013-11-05 10:15:00,268.12,268.22,267.95,268.19,1700.0,220.8937,220.9761,220.7536,220.9514,1700.0
2013-11-05 10:20:00,268.25,268.82,268.22,268.82,2200.0,221.0008,221.4704,220.9761,221.4704,2200.0
2013-11-05 10:25:00,268.78,268.96,268.58,268.96,600.0,221.4375,221.5857,221.2727,221.5857,600.0
2013-11-05 10:30:00,268.88,269.13,268.79,268.96,2500.0,221.5198,221.7258,221.4457,221.5857,2500.0
2013-11-05 10:35:00,268.97,269.1,268.84,268.96,1300.0,221.594,221.7011,221.4869,221.5857,1300.0
2013-11-05 10:40:00,268.93,269.6,268.93,269.06,5100.0,221.561,222.113,221.561,221.6681,5100.0
2013-11-05 10:45:00,269.25,269.25,269.08,269.08,800.0,221.8247,221.8247,221.6846,221.6846,800.0
2013-11-05 10:50:00,269.1,269.45,269.1,269.45,1400.0,221.7011,221.9894,221.7011,221.9894,1400.0
2013-11-05 10:55:00,269.53,269.66,269.12,269.12,1400.0,222.0553,222.1625,221.7176,221.7176,1400.0
2013-11-05 11:00:00,268.93,268.93,268.88,268.88,300.0,221.561,221.561,221.5198,221.5198,300.0
2013-11-05 11:05:00,269.01,269.04,268.84,269.02,1100.0,221.6269,221.6517,221.4869,221.6352,1100.0
2013-11-05 11:10:00,268.92,268.92,268.65,268.71,1000.0,221.5528,221.5528,221.3304,221.3798,1000.0
2013-11-05 11:15:00,268.58,268.72,268.06,268.72,9000.0,221.2727,221.388,220.8443,221.388,9000.0
2013-11-05 11:20:00,268.73,268.9,268.54,268.62,5100.0,221.3963,221.5363,221.2397,221.3056,5100.0
2013-11-05 11:25:00,268.77,268.77,268.54,268.55,900.0,221.4292,221.4292,221.2397,221.248,900.0
2013-11-05 11:30:00,268.55,268.85,268.55,268.8,2400.0,221.248,221.4951,221.248,221.4539,2400.0
2013-11-05 11:35:00,268.9,269.25,268.77,268.77,7900.0,221.5363,221.8247,221.4292,221.4292,7900.0
2013-11-05 11:40:00,268.71,268.78,268.54,268.54,2200.0,221.3798,221.4375,221.2397,221.2397,2200.0
2013-11-05 11:45:00,268.54,269.22,268.51,269.22,5300.0,221.2397,221.8,221.215,221.8,5300.0
2013-11-05 11:50:00,269.24,269.66,269.23,269.23,4400.0,221.8164,222.1625,221.8082,221.8082,4400.0
2013-11-05 11:55:00,269.42,269.49,269.37,269.44,1100.0,221.9647,222.0224,221.9235,221.9812,1100.0
2013-11-05 12:00:00,269.36,269.55,269.35,269.55,300.0,221.9153,222.0718,221.9071,222.0718,300.0
2013-11-05 12:05:00,269.33,269.33,269.17,269.25,1200.0,221.8906,221.8906,221.7588,221.8247,1200.0
2013-11-05 12:10:00,269.15,269.62,268.78,269.62,5800.0,221.7423,222.1295,221.4375,222.1295,5800.0
2013-11-05 12:15:00,269.5,269.61,269.36,269.61,2300.0,222.0306,222.1213,221.9153,222.1213,2300.0
2013-11-05 12:20:00,269.92,269.92,269.57,269.77,1200.0,222.3767,222.3767,222.0883,222.2531,1200.0
2013-11-05 12:25:00,269.76,269.76,269.6,269.6,1000.0,222.2448,222.2448,222.113,222.113,1000.0
2013-11-05 12:30:00,269.57,269.68,269.51,269.51,300.0,222.0883,222.1789,222.0389,222.0389,300.0
2013-11-05 12:35:00,269.53,269.87,269.44,269.46,3400.0,222.0553,222.3355,221.9812,221.9977,3400.0
2013-11-05 12:40:00,269.81,269.85,269.5,269.56,2800.0,222.286,222.319,222.0306,222.0801,2800.0
2013-11-05 12:45:00,269.51,269.79,269.5,269.52,800.0,222.0389,222.2696,222.0306,222.0471,800.0
2013-11-05 12:50:00,269.53,269.84,269.51,269.66,1800.0,222.0553,222.3107,222.0389,222.1625,1800.0
2013-11-05 12:55:00,269.66,269.77,269.61,269.61,500.0,222.1625,222.2531,222.1213,222.1213,500.0
2013-11-05 13:00:00,269.69,269.71,269.48,269.48,1300.0,222.1872,222.2036,222.0142,222.0142,1300.0
2013-11-05 13:05:00,269.4,269.75,269.37,269.61,1100.0,221.9482,222.2366,221.9235,222.1213,1100.0
2013-11-05 13:10:00,269.88,269.88,269.53,269.53,3100.0,222.3437,222.3437,222.0553,222.0553,3100.0
2013-11-05 13:15:00,269.57,269.66,269.5,269.52,1400.0,222.0883,222.1625,222.0306,222.0471,1400.0
2013-11-05 13:20:00,269.52,269.73,269.46,269.47,1900.0,222.0471,222.2201,221.9977,222.0059,1900.0
2013-11-05 13:25:00,269.53,269.62,269.43,269.43,1500.0,222.0553,222.1295,221.973,221.973,1500.0
2013-11-05 13:30:00,269.43,269.64,269.43,269.58,1600.0,221.973,222.146,221.973,222.0965,1600.0
2013-11-05 13:35:00,269.59,270.25,269.45,270.02,36800.0,222.1048,222.6485,221.9894,222.459,36800.0
2013-11-05 13:40:00,270.0,270.0,269.65,269.95,11600.0,222.4426,222.4426,222.1542,222.4014,11600.0
2013-11-05 13:45:00,269.9,270.1,269.87,269.87,7600.0,222.3602,222.5249,222.3355,222.3355,7600.0
2013-11-05 13:50:00,269.99,269.99,269.54,269.54,1200.0,222.4343,222.4343,222.0636,222.0636,1200.0
2013-11-05 13:55:00,269.7,269.7,269.4,269.46,6900.0,222.1954,222.1954,221.9482,221.9977,6900.0
2013-11-05 14:00:00,269.5,269.56,269.31,269.56,7700.0,222.0306,222.0801,221.8741,222.0801,7700.0
2013-11-05 14:05:00,269.54,269.65,269.18,269.41,10600.0,222.0636,222.1542,221.767,221.9565,10600.0
2013-11-05 14:10:00,269.37,269.52,269.23,269.33,7200.0,221.9235,222.0471,221.8082,221.8906,7200.0
2013-11-05 14:15:00,269.46,269.46,269.26,269.26,700.0,221.9977,221.9977,221.8329,221.8329,700.0
2013-11-05 14:20:00,269.31,269.63,269.31,269.59,2800.0,221.8741,222.1377,221.8741,222.1048,2800.0
2013-11-05 14:25:00,269.75,269.96,269.52,269.79,2400.0,222.2366,222.4096,222.0471,222.2696,2400.0
2013-11-05 14:30:00,269.81,269.81,269.6,269.64,1700.0,222.286,222.286,222.113,222.146,1700.0
2013-11-05 14:35:00,269.63,269.71,269.38,269.38,2000.0,222.1377,222.2036,221.9318,221.9318,2000.0
2013-11-05 14:40:00,269.55,269.85,269.51,269.85,4700.0,222.0718,222.319,222.0389,222.319,4700.0
2013-11-05 14:45:00,269.81,269.81,269.33,269.68,2700.0,222.286,222.286,221.8906,222.1789,2700.0
2013-11-05 14:50:00,269.58,269.59,269.44,269.44,1500.0,222.0965,222.1048,221.9812,221.9812,1500.0
2013-11-05 14:55:00,269.39,269.43,269.06,269.06,3700.0,221.94,221.973,221.6681,221.6681,3700.0
2013-11-05 15:00:00,269.33,269.58,269.13,269.49,1800.0,221.8906,222.0965,221.7258,222.0224,1800.0
2013-11-05 15:05:00,269.52,269.81,269.43,269.73,9600.0,222.0471,222.286,221.973,222.2201,9600.0
2013-11-05 15:10:00,269.74,269.74,269.33,269.33,2300.0,222.2284,222.2284,221.8906,221.8906,2300.0
2013-11-05 15:15:00,269.27,269.47,269.07,269.1,2700.0,221.8411,222.0059,221.6764,221.7011,2700.0
2013-11-05 15:20:00,269.11,269.32,268.89,268.89,3900.0,221.7093,221.8823,221.5281,221.5281,3900.0
2013-11-05 15:25:00,268.95,269.11,268.87,269.03,4200.0,221.5775,221.7093,221.5116,221.6434,4200.0
2013-11-05 15:30:00,269.02,269.24,269.01,269.11,4300.0,221.6352,221.8164,221.6269,221.7093,4300.0
2013-11-05 15:35:00,269.05,269.34,268.92,269.34,6300.0,221.6599,221.8988,221.5528,221.8988,6300.0
2013-11-05 15:40:00,269.37,269.5,268.99,269.05,4400.0,221.9235,222.0306,221.6105,221.6599,4400.0
2013-11-05 15:45:00,269.05,269.3,268.94,268.98,5200.0,221.6599,221.8659,221.5693,221.6022,5200.0
2013-11-05 15:50:00,268.98,269.1,268.89,269.09,4400.0,221.6022,221.7011,221.5281,221.6928,4400.0
2013-11-05 15:55:00,269.22,269.3,268.62,268.95,17100.0,221.8,221.8659,221.3056,221.5775,17100.0
2013-11-06 09:30:00,269.54,271.66,268.33,270.37,3400.0,222.8225,224.575,221.8222,223.5086,3400.0
2013-11-06 09:35:00,270.51,270.6,270.01,270.01,2200.0,223.6244,223.6988,223.211,223.211,2200.0
2013-11-06 09:40:00,269.87,269.87,269.08,269.27,900.0,223.0953,223.0953,222.4422,222.5993,900.0
2013-11-06 09:45:00,269.35,269.99,268.94,269.95,3900.0,222.6654,223.1945,222.3265,223.1614,3900.0
2013-11-06 09:50:00,270.64,270.83,270.4,270.4,2500.0,223.7318,223.8889,223.5334,223.5334,2500.0
2013-11-06 09:55:00,270.58,270.66,270.07,270.34,2200.0,223.6822,223.7484,223.2606,223.4838,2200.0
2013-11-06 10:00:00,269.8,270.65,269.29,270.65,2200.0,223.0374,223.7401,222.6158,223.7401,2200.0
2013-11-06 10:05:00,270.3,270.49,270.3,270.31,900.0,223.4508,223.6078,223.4508,223.459,900.0
2013-11-06 10:10:00,270.19,270.33,269.81,269.81,1400.0,223.3598,223.4756,223.0457,223.0457,1400.0
2013-11-06 10:15:00,269.74,269.74,269.43,269.43,1100.0,222.9878,222.9878,222.7316,222.7316,1100.0
2013-11-06 10:20:00,269.43,269.56,269.36,269.36,1900.0,222.7316,222.839,222.6737,222.6737,1900.0
2013-11-06 10:25:00,269.59,269.59,269.09,269.09,1900.0,222.8638,222.8638,222.4505,222.4505,1900.0
2013-11-06 10:30:00,269.29,269.29,268.88,269.01,1700.0,222.6158,222.6158,222.2769,222.3843,1700.0
2013-11-06 10:35:00,269.17,269.32,269.09,269.16,2300.0,222.5166,222.6406,222.4505,222.5083,2300.0
2013-11-06 10:40:00,269.43,269.43,269.0,269.07,1300.0,222.7316,222.7316,222.3761,222.4339,1300.0
2013-11-06 10:45:00,268.99,269.0,268.79,268.85,1300.0,222.3678,222.3761,222.2025,222.2521,1300.0
2013-11-06 10:50:00,268.97,268.98,268.58,268.73,3000.0,222.3513,222.3595,222.0289,222.1529,3000.0
2013-11-06 10:55:00,268.59,268.86,268.54,268.83,4400.0,222.0371,222.2603,221.9958,222.2355,4400.0
2013-11-06 11:00:00,268.63,268.92,268.54,268.54,2500.0,222.0702,222.3099,221.9958,221.9958,2500.0
2013-11-06 11:05:00,268.67,268.74,268.67,268.74,500.0,222.1033,222.1611,222.1033,222.1611,500.0
2013-11-06 11:10:00,268.57,268.76,268.57,268.76,900.0,222.0206,222.1777,222.0206,222.1777,900.0
2013-11-06 11:15:00,268.97,269.0,268.88,268.91,700.0,222.3513,222.3761,222.2769,222.3017,700.0
2013-11-06 11:20:00,268.95,269.37,268.92,269.14,1500.0,222.3347,222.682,222.3099,222.4918,1500.0
2013-11-06 11:25:00,269.12,269.33,268.94,268.94,1800.0,222.4753,222.6489,222.3265,222.3265,1800.0
2013-11-06 11:30:00,268.9,268.9,268.76,268.83,700.0,222.2934,222.2934,222.1777,222.2355,700.0
2013-11-06 11:35:00,268.62,268.79,268.54,268.66,1400.0,222.0619,222.2025,221.9958,222.095,1400.0
2013-11-06 11:40:00,268.6,268.68,268.54,268.54,5400.0,222.0454,222.1115,221.9958,221.9958,5400.0
2013-11-06 11:45:00,268.7,268.98,268.68,268.98,900.0,222.1281,222.3595,222.1115,222.3595,900.0
2013-11-06 11:50:00,268.96,268.96,268.72,268.78,2000.0,222.343,222.343,222.1446,222.1942,2000.0
2013-11-06 11:55:00,268.6,269.27,268.6,269.27,1800.0,222.0454,222.5993,222.0454,222.5993,1800.0
2013-11-06 12:00:00,269.08,269.08,268.82,269.08,1500.0,222.4422,222.4422,222.2273,222.4422,1500.0
2013-11-06 12:05:00,268.94,269.16,268.9,268.9,1600.0,222.3265,222.5083,222.2934,222.2934,1600.0
2013-11-06 12:10:00,269.16,269.16,268.63,268.8,1100.0,222.5083,222.5083,222.0702,222.2107,1100.0
2013-11-06 12:15:00,268.62,268.94,268.6,268.91,700.0,222.0619,222.3265,222.0454,222.3017,700.0
2013-11-06 12:20:00,268.92,269.12,268.9,269.07,1200.0,222.3099,222.4753,222.2934,222.4339,1200.0
2013-11-06 12:25:00,269.0,269.07,268.7,268.72,1700.0,222.3761,222.4339,222.1281,222.1446,1700.0
2013-11-06 12:30:00,269.04,269.65,269.04,269.48,3100.0,222.4091,222.9134,222.4091,222.7729,3100.0
2013-11-06 12:35:00,269.65,269.93,269.62,269.72,1900.0,222.9134,223.1449,222.8886,222.9713,1900.0
2013-11-06 12:40:00,269.87,269.87,269.21,269.23,2700.0,223.0953,223.0953,222.5497,222.5662,2700.0
2013-11-06 12:45:00,269.2,269.49,269.15,269.49,1400.0,222.5414,222.7812,222.5001,222.7812,1400.0
2013-11-06 12:50:00,269.49,269.49,269.41,269.41,300.0,222.7812,222.7812,222.715,222.715,300.0
2013-11-06 12:55:00,269.76,269.77,269.5,269.5,600.0,223.0044,223.0126,222.7894,222.7894,600.0
2013-11-06 13:00:00,269.82,269.85,269.56,269.56,4200.0,223.054,223.0788,222.839,222.839,4200.0
2013-11-06 13:05:00,269.62,269.73,269.42,269.66,8500.0,222.8886,222.9796,222.7233,222.9217,8500.0
2013-11-06 13:10:00,269.6,269.92,269.57,269.9,6600.0,222.8721,223.1366,222.8473,223.1201,6600.0
2013-11-06 13:15:00,270.01,270.01,269.51,269.53,600.0,223.211,223.211,222.7977,222.8142,600.0
2013-11-06 13:20:00,269.51,270.13,269.51,269.92,14400.0,222.7977,223.3102,222.7977,223.1366,14400.0
2013-11-06 13:25:00,269.99,270.5,269.99,270.5,7600.0,223.1945,223.6161,223.1945,223.6161,7600.0
2013-11-06 13:30:00,270.5,270.61,270.41,270.59,1100.0,223.6161,223.707,223.5417,223.6905,1100.0
2013-11-06 13:35:00,270.61,270.77,270.57,270.73,2600.0,223.707,223.8393,223.674,223.8062,2600.0
2013-11-06 13:40:00,270.73,270.73,270.33,270.34,4800.0,223.8062,223.8062,223.4756,223.4838,4800.0
2013-11-06 13:45:00,270.39,270.68,270.16,270.68,2900.0,223.5252,223.7649,223.335,223.7649,2900.0
2013-11-06 13:50:00,270.75,270.85,270.55,270.55,8200.0,223.8228,223.9054,223.6574,223.6574,8200.0
2013-11-06 13:55:00,270.25,270.68,270.25,270.68,2200.0,223.4094,223.7649,223.4094,223.7649,2200.0
2013-11-06 14:00:00,270.68,270.9,270.68,270.9,1000.0,223.7649,223.9468,223.7649,223.9468,1000.0
2013-11-06 14:05:00,270.9,270.91,270.73,270.88,2200.0,223.9468,223.955,223.8062,223.9302,2200.0
2013-11-06 14:10:00,270.89,271.34,270.89,271.25,3900.0,223.9385,224.3105,223.9385,224.2361,3900.0
2013-11-06 14:15:00,271.13,271.32,271.13,271.19,3300.0,224.1369,224.294,224.1369,224.1865,3300.0
2013-11-06 14:20:00,271.28,271.37,271.09,271.23,3100.0,224.2609,224.3353,224.1038,224.2196,3100.0
2013-11-06 14:25:00,271.02,271.37,271.0,271.23,4400.0,224.046,224.3353,224.0294,224.2196,4400.0
2013-11-06 14:30:00,271.18,271.41,270.95,271.39,3200.0,224.1782,224.3684,223.9881,224.3518,3200.0
2013-11-06 14:35:00,271.39,271.39,271.0,271.0,4700.0,224.3518,224.3518,224.0294,224.0294,4700.0
2013-11-06 14:40:00,271.06,271.28,270.95,271.21,7600.0,224.079,224.2609,223.9881,224.203,7600.0
2013-11-06 14:45:00,271.16,271.2,270.93,271.2,4100.0,224.1617,224.1948,223.9716,224.1948,4100.0
2013-11-06 14:50:00,271.29,271.37,271.25,271.28,1100.0,224.2692,224.3353,224.2361,224.2609,1100.0
2013-11-06 14:55:00,271.3,271.51,271.11,271.11,5600.0,224.2774,224.451,224.1204,224.1204,5600.0
2013-11-06 15:00:00,271.09,271.56,271.05,271.56,4700.0,224.1038,224.4924,224.0708,224.4924,4700.0
2013-11-06 15:05:00,271.58,271.68,271.43,271.59,3400.0,224.5089,224.5916,224.3849,224.5172,3400.0
2013-11-06 15:10:00,271.54,271.67,271.25,271.25,3400.0,224.4758,224.5833,224.2361,224.2361,3400.0
2013-11-06 15:15:00,271.38,271.73,271.38,271.65,6100.0,224.3436,224.6329,224.3436,224.5668,6100.0
2013-11-06 15:20:00,271.62,272.03,271.62,271.95,8000.0,224.542,224.8809,224.542,224.8148,8000.0
2013-11-06 15:25:00,272.0,272.17,271.71,271.71,7400.0,224.8561,224.9966,224.6164,224.6164,7400.0
2013-11-06 15:30:00,271.82,271.91,271.62,271.74,4000.0,224.7073,224.7817,224.542,224.6412,4000.0
2013-11-06 15:35:00,271.88,271.94,271.72,271.91,3700.0,224.7569,224.8065,224.6246,224.7817,3700.0
2013-11-06 15:40:00,271.92,272.06,271.83,272.04,5000.0,224.79,224.9057,224.7156,224.8892,5000.0
2013-11-06 15:45:00,271.95,272.1,271.64,271.65,4400.0,224.8148,224.9388,224.5585,224.5668,4400.0
2013-11-06 15:50:00,271.69,272.02,271.62,271.92,7400.0,224.5998,224.8726,224.542,224.79,7400.0
2013-11-06 15:55:00,271.76,272.22,271.73,272.11,6400.0,224.6577,225.038,224.6329,224.947,6400.0
2013-11-07 09:30:00,273.0,273.0,271.84,271.84,6000.0,225.6828,225.6828,224.7238,224.7238,6000.0
2013-11-07 09:35:00,272.05,272.08,270.69,271.1,5700.0,224.8974,224.9222,223.7732,224.1121,5700.0
2013-11-07 09:40:00,271.12,271.68,270.76,271.14,6900.0,224.1286,224.5916,223.831,224.1452,6900.0
2013-11-07 09:45:00,271.18,271.5,270.87,270.87,7300.0,224.1782,224.4428,223.922,223.922,7300.0
2013-11-07 09:50:00,270.85,271.02,270.42,270.78,3600.0,223.9054,224.046,223.55,223.8476,3600.0
2013-11-07 09:55:00,270.62,271.29,270.42,271.2,6000.0,223.7153,224.2692,223.55,224.1948,6000.0
2013-11-07 10:00:00,271.16,271.32,270.82,271.23,2000.0,224.1617,224.294,223.8806,224.2196,2000.0
2013-11-07 10:05:00,271.07,271.24,270.42,270.42,2500.0,224.0873,224.2278,223.55,223.55,2500.0
2013-11-07 10:10:00,270.27,270.27,269.79,269.79,1900.0,223.426,223.426,223.0292,223.0292,1900.0
2013-11-07 10:15:00,269.57,269.76,268.9,268.9,1400.0,222.8473,223.0044,222.2934,222.2934,1400.0
2013-11-07 10:20:00,268.9,269.8,268.7,269.45,11900.0,222.2934,223.0374,222.1281,222.7481,11900.0
2013-11-07 10:25:00,269.6,269.87,269.18,269.18,5000.0,222.8721,223.0953,222.5249,222.5249,5000.0
2013-11-07 10:30:00,269.06,269.13,268.69,268.84,3700.0,222.4257,222.4835,222.1198,222.2438,3700.0
2013-11-07 10:35:00,268.69,268.88,267.83,268.35,8600.0,222.1198,222.2769,221.4089,221.8387,8600.0
2013-11-07 10:40:00,268.21,269.25,268.04,268.27,5300.0,221.723,222.5828,221.5825,221.7726,5300.0
2013-11-07 10:45:00,268.62,268.75,268.02,268.38,4200.0,222.0619,222.1694,221.5659,221.8635,4200.0
2013-11-07 10:50:00,268.45,269.06,268.45,268.88,1800.0,221.9214,222.4257,221.9214,222.2769,1800.0
2013-11-07 10:55:00,268.98,269.0,268.18,268.23,9500.0,222.3595,222.3761,221.6982,221.7395,9500.0
2013-11-07 11:00:00,268.22,268.29,267.88,268.03,7100.0,221.7313,221.7891,221.4502,221.5742,7100.0
2013-11-07 11:05:00,268.11,268.37,267.8,267.8,6500.0,221.6403,221.8553,221.3841,221.3841,6500.0
2013-11-07 11:10:00,267.83,267.97,267.26,267.46,9100.0,221.4089,221.5246,220.9377,221.103,9100.0
2013-11-07 11:15:00,267.46,267.46,266.86,267.04,4700.0,221.103,221.103,220.607,220.7558,4700.0
2013-11-07 11:20:00,267.06,267.43,267.06,267.43,1800.0,220.7723,221.0782,220.7723,221.0782,1800.0
2013-11-07 11:25:00,267.53,267.53,267.22,267.45,1000.0,221.1609,221.1609,220.9046,221.0947,1000.0
2013-11-07 11:30:00,267.38,267.78,267.15,267.78,1900.0,221.0369,221.3675,220.8467,221.3675,1900.0
2013-11-07 11:35:00,267.68,268.25,267.66,267.97,3100.0,221.2849,221.7561,221.2683,221.5246,3100.0
2013-11-07 11:40:00,267.74,267.84,267.72,267.79,600.0,221.3345,221.4171,221.3179,221.3758,600.0
2013-11-07 11:45:00,267.79,267.79,267.63,267.73,2400.0,221.3758,221.3758,221.2435,221.3262,2400.0
2013-11-07 11:50:00,267.81,267.81,267.68,267.81,3800.0,221.3923,221.3923,221.2849,221.3923,3800.0
2013-11-07 11:55:00,267.84,268.04,267.83,267.83,3700.0,221.4171,221.5825,221.4089,221.4089,3700.0
2013-11-07 12:00:00,267.83,268.04,267.82,267.83,4500.0,221.4089,221.5825,221.4006,221.4089,4500.0
2013-11-07 12:05:00,267.9,268.18,267.88,267.9,2600.0,221.4667,221.6982,221.4502,221.4667,2600.0
2013-11-07 12:10:00,267.89,268.32,267.77,268.31,3600.0,221.4585,221.8139,221.3593,221.8057,3600.0
2013-11-07 12:15:00,268.35,268.35,267.8,267.8,1600.0,221.8387,221.8387,221.3841,221.3841,1600.0
2013-11-07 12:20:00,267.83,267.94,267.76,267.81,3300.0,221.4089,221.4998,221.351,221.3923,3300.0
2013-11-07 12:25:00,267.76,267.86,267.66,267.73,7700.0,221.351,221.4337,221.2683,221.3262,7700.0
2013-11-07 12:30:00,267.78,267.87,267.65,267.84,2400.0,221.3675,221.4419,221.2601,221.4171,2400.0
2013-11-07 12:35:00,267.47,267.48,267.4,267.4,400.0,221.1113,221.1195,221.0534,221.0534,400.0
2013-11-07 12:40:00,267.26,267.52,267.22,267.52,3000.0,220.9377,221.1526,220.9046,221.1526,3000.0
2013-11-07 12:45:00,267.58,267.63,267.33,267.47,1600.0,221.2022,221.2435,220.9955,221.1113,1600.0
2013-11-07 12:50:00,267.18,267.18,266.93,266.93,1600.0,220.8715,220.8715,220.6649,220.6649,1600.0
2013-11-07 12:55:00,266.8,267.09,266.71,266.98,4200.0,220.5574,220.7971,220.483,220.7062,4200.0
2013-11-07 13:00:00,266.89,267.16,266.88,267.07,2200.0,220.6318,220.855,220.6235,220.7806,2200.0
2013-11-07 13:05:00,266.98,267.05,266.79,266.87,800.0,220.7062,220.7641,220.5491,220.6153,800.0
2013-11-07 13:10:00,266.81,266.81,266.57,266.57,1500.0,220.5657,220.5657,220.3673,220.3673,1500.0
2013-11-07 13:15:00,266.58,267.04,266.58,266.78,11100.0,220.3755,220.7558,220.3755,220.5409,11100.0
2013-11-07 13:20:00,266.84,266.89,266.4,266.4,6900.0,220.5905,220.6318,220.2267,220.2267,6900.0
2013-11-07 13:25:00,266.27,266.27,266.04,266.04,1500.0,220.1193,220.1193,219.9291,219.9291,1500.0
2013-11-07 13:30:00,266.05,266.32,266.05,266.32,3400.0,219.9374,220.1606,219.9374,220.1606,3400.0
2013-11-07 13:35:00,266.27,266.31,266.15,266.23,2600.0,220.1193,220.1523,220.0201,220.0862,2600.0
2013-11-07 13:40:00,266.25,266.54,266.23,266.28,4900.0,220.1027,220.3425,220.0862,220.1275,4900.0
2013-11-07 13:45:00,266.38,266.38,265.94,266.03,2700.0,220.2102,220.2102,219.8464,219.9209,2700.0
2013-11-07 13:50:00,265.75,266.01,265.65,265.86,5300.0,219.6894,219.9043,219.6067,219.7803,5300.0
2013-11-07 13:55:00,265.83,266.04,265.83,266.04,900.0,219.7555,219.9291,219.7555,219.9291,900.0
2013-11-07 14:00:00,266.04,266.05,265.29,265.44,4800.0,219.9291,219.9374,219.3091,219.4331,4800.0
2013-11-07 14:05:00,265.44,265.88,265.4,265.65,1900.0,219.4331,219.7968,219.4,219.6067,1900.0
2013-11-07 14:10:00,265.64,266.11,265.64,265.91,4300.0,219.5984,219.987,219.5984,219.8216,4300.0
2013-11-07 14:15:00,265.96,265.97,265.65,265.77,1700.0,219.863,219.8712,219.6067,219.7059,1700.0
2013-11-07 14:20:00,265.85,265.89,265.67,265.75,1900.0,219.772,219.8051,219.6232,219.6894,1900.0
2013-11-07 14:25:00,265.76,266.12,265.76,266.0,6800.0,219.6976,219.9953,219.6976,219.8961,6800.0
2013-11-07 14:30:00,265.99,265.99,265.48,265.71,1700.0,219.8878,219.8878,219.4662,219.6563,1700.0
2013-11-07 14:35:00,265.67,265.86,265.67,265.82,1700.0,219.6232,219.7803,219.6232,219.7472,1700.0
2013-11-07 14:40:00,265.72,265.8,265.66,265.7,1700.0,219.6646,219.7307,219.615,219.648,1700.0
2013-11-07 14:45:00,265.74,265.8,265.55,265.55,2600.0,219.6811,219.7307,219.524,219.524,2600.0
2013-11-07 14:50:00,265.58,265.74,265.49,265.62,5200.0,219.5488,219.6811,219.4744,219.5819,5200.0
2013-11-07 14:55:00,265.66,265.98,265.66,265.8,8100.0,219.615,219.8795,219.615,219.7307,8100.0
2013-11-07 15:00:00,265.88,265.88,265.37,265.37,1400.0,219.7968,219.7968,219.3752,219.3752,1400.0
2013-11-07 15:05:00,265.45,265.69,265.4,265.45,3800.0,219.4414,219.6398,219.4,219.4414,3800.0
2013-11-07 15:10:00,265.26,265.6,265.17,265.24,6600.0,219.2843,219.5654,219.2099,219.2678,6600.0
2013-11-07 15:15:00,265.27,265.31,264.84,265.12,4700.0,219.2926,219.3256,218.9371,219.1686,4700.0
2013-11-07 15:20:00,265.0,265.31,264.86,265.08,4600.0,219.0694,219.3256,218.9536,219.1355,4600.0
2013-11-07 15:25:00,264.83,264.97,264.3,264.3,4100.0,218.9288,219.0446,218.4907,218.4907,4100.0
2013-11-07 15:30:00,264.31,264.67,264.15,264.21,4000.0,218.499,218.7966,218.3667,218.4163,4000.0
2013-11-07 15:35:00,264.39,264.64,264.07,264.64,5400.0,218.5651,218.7718,218.3006,218.7718,5400.0
2013-11-07 15:40:00,264.54,264.55,263.91,263.91,5000.0,218.6891,218.6974,218.1683,218.1683,5000.0
2013-11-07 15:45:00,263.9,264.43,263.85,263.85,12200.0,218.16,218.5982,218.1187,218.1187,12200.0
2013-11-07 15:50:00,263.93,264.03,263.56,263.61,11200.0,218.1848,218.2675,217.879,217.9203,11200.0
2013-11-07 15:55:00,263.56,264.03,263.47,263.68,16800.0,217.879,218.2675,217.8046,217.9782,16800.0
2013-11-08 09:30:00,264.42,266.09,264.42,266.08,4700.0,218.5899,219.9705,218.5899,219.9622,4700.0
2013-11-08 09:35:00,266.09,266.38,264.91,265.55,3300.0,219.9705,220.2102,218.995,219.524,3300.0
2013-11-08 09:40:00,265.15,265.41,265.15,265.39,1100.0,219.1934,219.4083,219.1934,219.3918,1100.0
2013-11-08 09:45:00,266.01,266.69,265.87,266.1,3300.0,219.9043,220.4665,219.7886,219.9787,3300.0
2013-11-08 09:50:00,265.7,265.8,265.14,265.14,2600.0,219.648,219.7307,219.1851,219.1851,2600.0
2013-11-08 09:55:00,265.21,265.28,264.31,264.31,700.0,219.243,219.3008,218.499,218.499,700.0
2013-11-08 10:00:00,264.05,264.9,264.05,264.9,1600.0,218.284,218.9867,218.284,218.9867,1600.0
2013-11-08 10:05:00,264.46,264.94,264.46,264.56,7700.0,218.623,219.0198,218.623,218.7056,7700.0
2013-11-08 10:10:00,264.76,265.21,264.54,264.57,4800.0,218.871,219.243,218.6891,218.7139,4800.0
2013-11-08 10:15:00,264.59,266.07,264.53,265.53,3600.0,218.7304,219.9539,218.6808,219.5075,3600.0
2013-11-08 10:20:00,265.55,265.76,265.37,265.49,5700.0,219.524,219.6976,219.3752,219.4744,5700.0
2013-11-08 10:25:00,265.55,266.11,265.55,265.61,5000.0,219.524,219.987,219.524,219.5736,5000.0
2013-11-08 10:30:00,265.57,266.53,265.57,265.96,3800.0,219.5406,220.3342,219.5406,219.863,3800.0
2013-11-08 10:35:00,266.24,266.24,265.96,265.96,1100.0,220.0945,220.0945,219.863,219.863,1100.0
2013-11-08 10:40:00,265.91,265.91,265.58,265.58,1000.0,219.8216,219.8216,219.5488,219.5488,1000.0
2013-11-08 10:45:00,265.65,266.13,265.64,265.84,3700.0,219.6067,220.0035,219.5984,219.7638,3700.0
2013-11-08 10:50:00,265.84,266.07,265.52,265.63,2300.0,219.7638,219.9539,219.4992,219.5902,2300.0
2013-11-08 10:55:00,265.89,265.95,265.78,265.95,400.0,219.8051,219.8547,219.7142,219.8547,400.0
2013-11-08 11:00:00,266.24,266.25,265.91,266.15,600.0,220.0945,220.1027,219.8216,220.0201,600.0
2013-11-08 11:05:00,266.13,266.13,265.76,266.03,2600.0,220.0035,220.0035,219.6976,219.9209,2600.0
2013-11-08 11:10:00,266.05,266.33,266.05,266.25,1200.0,219.9374,220.1689,219.9374,220.1027,1200.0
2013-11-08 11:15:00,266.17,266.57,266.05,266.57,30500.0,220.0366,220.3673,219.9374,220.3673,30500.0
2013-11-08 11:20:00,266.42,266.42,266.17,266.29,1900.0,220.2433,220.2433,220.0366,220.1358,1900.0
2013-11-08 11:25:00,266.38,266.5,266.25,266.5,3000.0,220.2102,220.3094,220.1027,220.3094,3000.0
2013-11-08 11:30:00,266.52,266.68,266.31,266.45,17600.0,220.3259,220.4582,220.1523,220.2681,17600.0
2013-11-08 11:35:00,266.58,266.85,266.55,266.82,1900.0,220.3755,220.5987,220.3507,220.5739,1900.0
2013-11-08 11:40:00,266.78,266.82,266.51,266.82,1800.0,220.5409,220.5739,220.3177,220.5739,1800.0
2013-11-08 11:45:00,266.6,266.65,266.47,266.47,1100.0,220.3921,220.4334,220.2846,220.2846,1100.0
2013-11-08 11:50:00,266.29,266.68,266.29,266.55,28700.0,220.1358,220.4582,220.1358,220.3507,28700.0
2013-11-08 11:55:00,266.6,266.73,266.35,266.5,9600.0,220.3921,220.4995,220.1854,220.3094,9600.0
2013-11-08 12:00:00,266.5,266.71,266.1,266.14,25900.0,220.3094,220.483,219.9787,220.0118,25900.0
2013-11-08 12:05:00,266.18,266.36,266.1,266.28,7500.0,220.0449,220.1937,219.9787,220.1275,7500.0
2013-11-08 12:10:00,266.55,266.61,266.5,266.61,10500.0,220.3507,220.4003,220.3094,220.4003,10500.0
2013-11-08 12:15:00,266.54,266.72,266.31,266.49,5600.0,220.3425,220.4913,220.1523,220.3011,5600.0
2013-11-08 12:20:00,266.22,266.22,266.09,266.09,900.0,220.0779,220.0779,219.9705,219.9705,900.0
2013-11-08 12:25:00,266.01,266.49,266.01,266.49,400.0,219.9043,220.3011,219.9043,220.3011,400.0
2013-11-08 12:30:00,266.3,266.54,266.3,266.53,2100.0,220.1441,220.3425,220.1441,220.3342,2100.0
2013-11-08 12:35:00,266.53,266.53,266.53,266.53,200.0,220.3342,220.3342,220.3342,220.3342,200.0
2013-11-08 12:40:00,266.44,266.57,266.44,266.57,400.0,220.2598,220.3673,220.2598,220.3673,400.0
2013-11-08 12:45:00,266.54,266.54,266.54,266.54,200.0,220.3425,220.3425,220.3425,220.3425,200.0
2013-11-08 12:50:00,266.57,266.65,266.4,266.65,26500.0,220.3673,220.4334,220.2267,220.4334,26500.0
2013-11-08 12:55:00,266.75,266.75,266.75,266.75,100.0,220.5161,220.5161,220.5161,220.5161,100.0
2013-11-08 13:00:00,266.76,266.86,266.67,266.67,800.0,220.5243,220.607,220.4499,220.4499,800.0
2013-11-08 13:05:00,266.69,266.71,266.4,266.45,1300.0,220.4665,220.483,220.2267,220.2681,1300.0
2013-11-08 13:10:00,266.32,266.43,266.31,266.43,600.0,220.1606,220.2515,220.1523,220.2515,600.0
2013-11-08 13:15:00,266.26,266.74,266.26,266.5,1500.0,220.111,220.5078,220.111,220.3094,1500.0
2013-11-08 13:20:00,266.5,266.76,266.5,266.52,1000.0,220.3094,220.5243,220.3094,220.3259,1000.0
2013-11-08 13:25:00,266.56,266.79,266.5,266.64,6700.0,220.359,220.5491,220.3094,220.4251,6700.0
2013-11-08 13:30:00,266.62,266.67,266.5,266.64,3800.0,220.4086,220.4499,220.3094,220.4251,3800.0
2013-11-08 13:35:00,266.69,266.82,266.55,266.64,5700.0,220.4665,220.5739,220.3507,220.4251,5700.0
2013-11-08 13:40:00,266.66,266.72,266.45,266.5,13900.0,220.4417,220.4913,220.2681,220.3094,13900.0
2013-11-08 13:45:00,266.67,266.75,266.45,266.45,7600.0,220.4499,220.5161,220.2681,220.2681,7600.0
2013-11-08 13:50:00,266.4,266.4,266.33,266.33,1100.0,220.2267,220.2267,220.1689,220.1689,1100.0
2013-11-08 13:55:00,266.4,266.6,266.4,266.5,3600.0,220.2267,220.3921,220.2267,220.3094,3600.0
2013-11-08 14:00:00,266.5,266.75,266.5,266.64,1200.0,220.3094,220.5161,220.3094,220.4251,1200.0
2013-11-08 14:05:00,266.64,266.64,266.47,266.62,3000.0,220.4251,220.4251,220.2846,220.4086,3000.0
2013-11-08 14:10:00,266.68,266.69,266.5,266.65,2700.0,220.4582,220.4665,220.3094,220.4334,2700.0
2013-11-08 14:15:00,266.75,266.81,266.5,266.64,4600.0,220.5161,220.5657,220.3094,220.4251,4600.0
2013-11-08 14:20:00,266.61,266.82,266.5,266.71,3400.0,220.4003,220.5739,220.3094,220.483,3400.0
2013-11-08 14:25:00,266.58,266.86,266.5,266.52,20300.0,220.3755,220.607,220.3094,220.3259,20300.0
2013-11-08 14:30:00,266.64,266.65,266.53,266.65,1200.0,220.4251,220.4334,220.3342,220.4334,1200.0
2013-11-08 14:35:00,266.58,266.75,266.5,266.75,2300.0,220.3755,220.5161,220.3094,220.5161,2300.0
2013-11-08 14:40:00,266.81,266.83,266.41,266.5,3500.0,220.5657,220.5822,220.235,220.3094,3500.0
2013-11-08 14:45:00,266.51,266.63,266.45,266.63,1200.0,220.3177,220.4169,220.2681,220.4169,1200.0
2013-11-08 14:50:00,266.51,266.88,266.51,266.7,2500.0,220.3177,220.6235,220.3177,220.4747,2500.0
2013-11-08 14:55:00,266.69,266.84,266.62,266.62,2200.0,220.4665,220.5905,220.4086,220.4086,2200.0
2013-11-08 15:00:00,266.51,266.53,266.43,266.44,3600.0,220.3177,220.3342,220.2515,220.2598,3600.0
2013-11-08 15:05:00,266.45,266.7,266.31,266.6,6300.0,220.2681,220.4747,220.1523,220.3921,6300.0
2013-11-08 15:10:00,266.5,266.72,266.5,266.72,3800.0,220.3094,220.4913,220.3094,220.4913,3800.0
2013-11-08 15:15:00,266.69,266.8,266.57,266.74,4600.0,220.4665,220.5574,220.3673,220.5078,4600.0
2013-11-08 15:20:00,266.79,266.91,266.6,266.75,3700.0,220.5491,220.6483,220.3921,220.5161,3700.0
2013-11-08 15:25:00,266.77,267.21,266.77,266.85,7000.0,220.5326,220.8963,220.5326,220.5987,7000.0
2013-11-08 15:30:00,266.93,267.03,266.8,266.88,8600.0,220.6649,220.7475,220.5574,220.6235,8600.0
2013-11-08 15:35:00,266.98,267.26,266.88,267.15,6300.0,220.7062,220.9377,220.6235,220.8467,6300.0
2013-11-08 15:40:00,267.14,267.38,267.02,267.27,8800.0,220.8385,221.0369,220.7393,220.9459,8800.0
2013-11-08 15:45:00,267.24,267.55,267.1,267.35,8400.0,220.9211,221.1774,220.8054,221.0121,8400.0
2013-11-08 15:50:00,267.26,267.65,267.0,267.4,9500.0,220.9377,221.2601,220.7227,221.0534,9500.0
2013-11-08 15:55:00,267.57,268.08,267.37,268.07,20400.0,221.1939,221.6155,221.0286,221.6073,20400.0
2013-11-11 09:30:00,267.8,267.8,267.8,267.8,2000.0,221.3841,221.3841,221.3841,221.3841,2000.0
2013-11-11 09:35:00,268.35,268.5,268.02,268.4,1000.0,221.8387,221.9627,221.5659,221.8801,1000.0
2013-11-11 09:40:00,268.4,268.8,268.4,268.8,800.0,221.8801,222.2107,221.8801,222.2107,800.0
2013-11-11 09:45:00,269.2,269.2,267.76,268.85,3900.0,222.5414,222.5414,221.351,222.2521,3900.0
2013-11-11 09:50:00,268.57,268.57,268.14,268.14,1100.0,222.0206,222.0206,221.6651,221.6651,1100.0
2013-11-11 09:55:00,268.7,268.7,268.56,268.56,200.0,222.1281,222.1281,222.0123,222.0123,200.0
2013-11-11 10:00:00,268.85,269.07,268.71,269.07,1200.0,222.2521,222.4339,222.1363,222.4339,1200.0
2013-11-11 10:05:00,268.73,268.91,268.5,268.91,1200.0,222.1529,222.3017,221.9627,222.3017,1200.0
2013-11-11 10:10:00,268.92,268.97,268.63,268.97,1200.0,222.3099,222.3513,222.0702,222.3513,1200.0
2013-11-11 10:15:00,269.11,269.11,269.11,269.11,100.0,222.467,222.467,222.467,222.467,100.0
2013-11-11 10:20:00,268.93,269.0,268.93,269.0,600.0,222.3182,222.3761,222.3182,222.3761,600.0
2013-11-11 10:25:00,269.1,269.1,268.77,269.09,800.0,222.4587,222.4587,222.1859,222.4505,800.0
2013-11-11 10:30:00,268.79,269.39,268.77,269.39,4300.0,222.2025,222.6985,222.1859,222.6985,4300.0
2013-11-11 10:35:00,269.33,269.34,269.0,269.0,1200.0,222.6489,222.6572,222.3761,222.3761,1200.0
2013-11-11 10:40:00,268.8,268.8,268.8,268.8,100.0,222.2107,222.2107,222.2107,222.2107,100.0
2013-11-11 10:45:00,268.94,269.0,268.76,269.0,900.0,222.3265,222.3761,222.1777,222.3761,900.0
2013-11-11 10:50:00,269.01,269.18,269.01,269.18,300.0,222.3843,222.5249,222.3843,222.5249,300.0
2013-11-11 10:55:00,269.18,269.39,269.0,269.2,1000.0,222.5249,222.6985,222.3761,222.5414,1000.0
2013-11-11 11:00:00,269.15,269.41,269.03,269.03,400.0,222.5001,222.715,222.4009,222.4009,400.0
2013-11-11 11:05:00,269.2,269.39,268.98,269.15,1000.0,222.5414,222.6985,222.3595,222.5001,1000.0
2013-11-11 11:10:00,269.13,269.48,269.13,269.48,1000.0,222.4835,222.7729,222.4835,222.7729,1000.0
2013-11-11 11:15:00,269.45,269.5,269.21,269.5,1200.0,222.7481,222.7894,222.5497,222.7894,1200.0
2013-11-11 11:20:00,269.45,269.46,269.22,269.46,1500.0,222.7481,222.7564,222.5579,222.7564,1500.0
2013-11-11 11:25:00,269.46,269.51,269.46,269.46,500.0,222.7564,222.7977,222.7564,222.7564,500.0
2013-11-11 11:30:00,269.45,269.63,269.45,269.61,600.0,222.7481,222.8969,222.7481,222.8804,600.0
2013-11-11 11:35:00,269.73,269.84,269.26,269.74,3500.0,222.9796,223.0705,222.591,222.9878,3500.0
2013-11-11 11:40:00,269.74,270.19,269.74,270.18,1700.0,222.9878,223.3598,222.9878,223.3516,1700.0
2013-11-11 11:45:00,270.15,270.16,269.89,270.04,1400.0,223.3268,223.335,223.1118,223.2358,1400.0
2013-11-11 11:50:00,270.04,270.04,269.52,269.88,3500.0,223.2358,223.2358,222.806,223.1036,3500.0
2013-11-11 11:55:00,269.61,269.88,269.53,269.78,1000.0,222.8804,223.1036,222.8142,223.0209,1000.0
2013-11-11 12:00:00,269.72,269.72,269.71,269.71,400.0,222.9713,222.9713,222.963,222.963,400.0
2013-11-11 12:05:00,269.63,269.68,269.31,269.68,1000.0,222.8969,222.9382,222.6324,222.9382,1000.0
2013-11-11 12:10:00,269.6,269.6,269.29,269.29,1500.0,222.8721,222.8721,222.6158,222.6158,1500.0
2013-11-11 12:15:00,269.41,269.41,269.38,269.38,400.0,222.715,222.715,222.6902,222.6902,400.0
2013-11-11 12:20:00,269.18,269.32,269.18,269.32,1100.0,222.5249,222.6406,222.5249,222.6406,1100.0
2013-11-11 12:25:00,269.31,269.31,268.99,268.99,800.0,222.6324,222.6324,222.3678,222.3678,800.0
2013-11-11 12:30:00,268.89,268.89,268.84,268.84,200.0,222.2851,222.2851,222.2438,222.2438,200.0
2013-11-11 12:35:00,268.89,269.09,268.65,268.88,11900.0,222.2851,222.4505,222.0867,222.2769,11900.0
2013-11-11 12:40:00,268.92,269.37,268.74,269.28,5500.0,222.3099,222.682,222.1611,222.6076,5500.0
2013-11-11 12:45:00,269.32,269.38,269.32,269.38,200.0,222.6406,222.6902,222.6406,222.6902,200.0
2013-11-11 12:50:00,269.34,269.37,269.34,269.37,200.0,222.6572,222.682,222.6572,222.682,200.0
2013-11-11 12:55:00,269.37,269.58,269.37,269.55,2000.0,222.682,222.8556,222.682,222.8308,2000.0
2013-11-11 13:00:00,269.65,269.65,269.57,269.57,600.0,222.9134,222.9134,222.8473,222.8473,600.0
2013-11-11 13:05:00,269.64,269.77,269.59,269.77,1100.0,222.9052,223.0126,222.8638,223.0126,1100.0
2013-11-11 13:10:00,269.83,269.83,269.4,269.43,1000.0,223.0622,223.0622,222.7068,222.7316,1000.0
2013-11-11 13:15:00,269.49,269.54,269.38,269.51,1300.0,222.7812,222.8225,222.6902,222.7977,1300.0
2013-11-11 13:20:00,269.51,269.69,269.36,269.53,800.0,222.7977,222.9465,222.6737,222.8142,800.0
2013-11-11 13:25:00,269.5,269.52,269.3,269.42,1200.0,222.7894,222.806,222.6241,222.7233,1200.0
2013-11-11 13:30:00,269.4,269.46,269.35,269.46,600.0,222.7068,222.7564,222.6654,222.7564,600.0
2013-11-11 13:35:00,269.18,269.25,269.08,269.25,800.0,222.5249,222.5828,222.4422,222.5828,800.0
2013-11-11 13:40:00,269.08,269.21,268.96,269.21,900.0,222.4422,222.5497,222.343,222.5497,900.0
2013-11-11 13:45:00,269.12,269.18,269.01,269.01,400.0,222.4753,222.5249,222.3843,222.3843,400.0
2013-11-11 13:50:00,269.15,269.18,269.15,269.18,300.0,222.5001,222.5249,222.5001,222.5249,300.0
2013-11-11 13:55:00,269.11,269.19,269.11,269.16,700.0,222.467,222.5331,222.467,222.5083,700.0
2013-11-11 14:00:00,269.1,269.1,268.96,269.1,300.0,222.4587,222.4587,222.343,222.4587,300.0
2013-11-11 14:05:00,269.08,269.13,268.91,269.04,1100.0,222.4422,222.4835,222.3017,222.4091,1100.0
2013-11-11 14:10:00,269.09,269.14,268.93,269.13,1100.0,222.4505,222.4918,222.3182,222.4835,1100.0
2013-11-11 14:15:00,269.0,269.21,268.95,269.21,3800.0,222.3761,222.5497,222.3347,222.5497,3800.0
2013-11-11 14:20:00,269.25,269.39,269.03,269.39,1000.0,222.5828,222.6985,222.4009,222.6985,1000.0
2013-11-11 14:25:00,269.36,269.42,269.22,269.42,700.0,222.6737,222.7233,222.5579,222.7233,700.0
2013-11-11 14:30:00,269.42,269.49,269.22,269.49,500.0,222.7233,222.7812,222.5579,222.7812,500.0
2013-11-11 14:35:00,269.46,269.49,269.46,269.49,700.0,222.7564,222.7812,222.7564,222.7812,700.0
2013-11-11 14:40:00,269.43,269.63,269.43,269.54,500.0,222.7316,222.8969,222.7316,222.8225,500.0
2013-11-11 14:45:00,269.64,269.69,269.46,269.46,1700.0,222.9052,222.9465,222.7564,222.7564,1700.0
2013-11-11 14:50:00,269.61,269.61,269.61,269.61,200.0,222.8804,222.8804,222.8804,222.8804,200.0
2013-11-11 14:55:00,269.56,269.69,269.55,269.69,1400.0,222.839,222.9465,222.8308,222.9465,1400.0
2013-11-11 15:00:00,269.69,269.73,269.59,269.59,600.0,222.9465,222.9796,222.8638,222.8638,600.0
2013-11-11 15:05:00,269.76,269.93,269.67,269.72,1800.0,223.0044,223.1449,222.93,222.9713,1800.0
2013-11-11 15:10:00,269.71,269.88,269.71,269.88,1000.0,222.963,223.1036,222.963,223.1036,1000.0
2013-11-11 15:15:00,269.78,269.97,269.64,269.71,4100.0,223.0209,223.178,222.9052,222.963,4100.0
2013-11-11 15:20:00,269.81,269.86,269.81,269.86,700.0,223.0457,223.087,223.0457,223.087,700.0
2013-11-11 15:25:00,269.9,269.95,269.85,269.93,1500.0,223.1201,223.1614,223.0788,223.1449,1500.0
2013-11-11 15:30:00,269.93,270.07,269.64,269.64,5300.0,223.1449,223.2606,222.9052,222.9052,5300.0
2013-11-11 15:35:00,269.61,269.81,269.61,269.78,1300.0,222.8804,223.0457,222.8804,223.0209,1300.0
2013-11-11 15:40:00,269.7,269.8,269.6,269.8,3000.0,222.9548,223.0374,222.8721,223.0374,3000.0
2013-11-11 15:45:00,269.73,269.73,269.63,269.73,1300.0,222.9796,222.9796,222.8969,222.9796,1300.0
2013-11-11 15:50:00,269.7,269.95,269.56,269.95,4500.0,222.9548,223.1614,222.839,223.1614,4500.0
2013-11-11 15:55:00,269.9,270.08,269.82,270.01,9500.0,223.1201,223.2689,223.054,223.211,9500.0
2013-11-12 09:30:00,268.78,268.78,267.23,267.23,2200.0,222.1942,222.1942,220.9129,220.9129,2200.0
2013-11-12 09:35:00,267.88,268.45,267.02,267.69,2700.0,221.4502,221.9214,220.7393,221.2931,2700.0
2013-11-12 09:40:00,268.25,268.25,267.8,267.8,1000.0,221.7561,221.7561,221.3841,221.3841,1000.0
2013-11-12 09:45:00,268.22,268.22,268.05,268.19,1200.0,221.7313,221.7313,221.5907,221.7065,1200.0
2013-11-12 09:50:00,268.26,268.26,268.03,268.04,1800.0,221.7643,221.7643,221.5742,221.5825,1800.0
2013-11-12 09:55:00,267.97,268.32,267.96,268.32,3700.0,221.5246,221.8139,221.5163,221.8139,3700.0
2013-11-12 10:00:00,268.32,268.51,267.79,268.1,2500.0,221.8139,221.971,221.3758,221.6321,2500.0
2013-11-12 10:05:00,267.88,268.06,267.83,268.01,400.0,221.4502,221.599,221.4089,221.5577,400.0
2013-11-12 10:10:00,268.01,268.14,267.91,268.13,1200.0,221.5577,221.6651,221.475,221.6569,1200.0
2013-11-12 10:15:00,268.14,269.22,268.05,269.22,4200.0,221.6651,222.5579,221.5907,222.5579,4200.0
2013-11-12 10:20:00,269.15,269.32,268.95,269.06,5000.0,222.5001,222.6406,222.3347,222.4257,5000.0
2013-11-12 10:25:00,268.88,268.89,268.52,268.89,1800.0,222.2769,222.2851,221.9793,222.2851,1800.0
2013-11-12 10:30:00,268.65,268.68,268.41,268.44,1200.0,222.0867,222.1115,221.8883,221.9131,1200.0
2013-11-12 10:35:00,268.51,268.52,268.51,268.52,200.0,221.971,221.9793,221.971,221.9793,200.0
2013-11-12 10:40:00,268.51,268.76,268.3,268.76,1900.0,221.971,222.1777,221.7974,222.1777,1900.0
2013-11-12 10:45:00,268.84,268.92,268.75,268.92,1000.0,222.2438,222.3099,222.1694,222.3099,1000.0
2013-11-12 10:50:00,268.7,268.7,268.42,268.51,1600.0,222.1281,222.1281,221.8966,221.971,1600.0
2013-11-12 10:55:00,268.58,268.58,268.18,268.18,900.0,222.0289,222.0289,221.6982,221.6982,900.0
2013-11-12 11:00:00,268.08,268.16,268.05,268.11,1600.0,221.6155,221.6817,221.5907,221.6403,1600.0
2013-11-12 11:05:00,268.18,268.18,267.92,267.92,1400.0,221.6982,221.6982,221.4833,221.4833,1400.0
2013-11-12 11:10:00,267.92,268.13,267.92,267.97,1200.0,221.4833,221.6569,221.4833,221.5246,1200.0
2013-11-12 11:15:00,268.03,268.48,268.03,268.42,8900.0,221.5742,221.9462,221.5742,221.8966,8900.0
2013-11-12 11:20:00,268.59,268.94,268.31,268.45,16800.0,222.0371,222.3265,221.8057,221.9214,16800.0
2013-11-12 11:25:00,268.53,268.71,268.43,268.55,1900.0,221.9875,222.1363,221.9049,222.0041,1900.0
2013-11-12 11:30:00,268.66,268.96,268.64,268.9,1600.0,222.095,222.343,222.0785,222.2934,1600.0
2013-11-12 11:35:00,268.9,268.98,268.38,268.45,4200.0,222.2934,222.3595,221.8635,221.9214,4200.0
2013-11-12 11:40:00,268.41,268.92,268.41,268.5,2800.0,221.8883,222.3099,221.8883,221.9627,2800.0
2013-11-12 11:45:00,268.48,268.61,268.35,268.54,3400.0,221.9462,222.0537,221.8387,221.9958,3400.0
2013-11-12 11:50:00,268.54,268.54,268.43,268.45,500.0,221.9958,221.9958,221.9049,221.9214,500.0
2013-11-12 11:55:00,268.44,268.51,268.3,268.3,3900.0,221.9131,221.971,221.7974,221.7974,3900.0
2013-11-12 12:00:00,268.41,268.52,268.3,268.5,1200.0,221.8883,221.9793,221.7974,221.9627,1200.0
2013-11-12 12:05:00,268.36,268.49,267.93,268.1,3800.0,221.847,221.9545,221.4915,221.6321,3800.0
2013-11-12 12:10:00,267.96,268.16,267.93,268.05,1100.0,221.5163,221.6817,221.4915,221.5907,1100.0
2013-11-12 12:15:00,267.93,267.93,267.69,267.75,3300.0,221.4915,221.4915,221.2931,221.3427,3300.0
2013-11-12 12:20:00,267.72,267.72,267.54,267.57,600.0,221.3179,221.3179,221.1691,221.1939,600.0
2013-11-12 12:25:00,267.7,267.7,267.62,267.62,300.0,221.3014,221.3014,221.2353,221.2353,300.0
2013-11-12 12:30:00,267.51,267.51,267.16,267.16,1000.0,221.1443,221.1443,220.855,220.855,1000.0
2013-11-12 12:35:00,267.3,267.54,267.3,267.48,1400.0,220.9707,221.1691,220.9707,221.1195,1400.0
2013-11-12 12:40:00,267.39,267.65,267.37,267.65,1900.0,221.0451,221.2601,221.0286,221.2601,1900.0
2013-11-12 12:45:00,267.74,268.0,267.74,267.92,13400.0,221.3345,221.5494,221.3345,221.4833,13400.0
2013-11-12 12:50:00,267.92,268.21,267.91,268.18,8000.0,221.4833,221.723,221.475,221.6982,8000.0
2013-11-12 12:55:00,268.05,268.19,267.94,267.96,1100.0,221.5907,221.7065,221.4998,221.5163,1100.0
2013-11-12 13:00:00,267.84,267.84,267.59,267.59,1700.0,221.4171,221.4171,221.2105,221.2105,1700.0
2013-11-12 13:05:00,267.62,267.74,267.55,267.55,1100.0,221.2353,221.3345,221.1774,221.1774,1100.0
2013-11-12 13:10:00,267.74,267.8,267.71,267.71,1100.0,221.3345,221.3841,221.3097,221.3097,1100.0
2013-11-12 13:15:00,267.83,267.83,267.83,267.83,300.0,221.4089,221.4089,221.4089,221.4089,300.0
2013-11-12 13:20:00,267.87,267.94,267.82,267.82,900.0,221.4419,221.4998,221.4006,221.4006,900.0
2013-11-12 13:25:00,268.11,268.12,267.7,267.7,2300.0,221.6403,221.6486,221.3014,221.3014,2300.0
2013-11-12 13:30:00,267.57,267.57,267.45,267.45,800.0,221.1939,221.1939,221.0947,221.0947,800.0
2013-11-12 13:35:00,267.34,267.34,267.16,267.16,1300.0,221.0038,221.0038,220.855,220.855,1300.0
2013-11-12 13:40:00,267.07,267.07,266.92,267.04,2400.0,220.7806,220.7806,220.6566,220.7558,2400.0
2013-11-12 13:45:00,267.04,267.04,267.04,267.04,0.0,220.7558,220.7558,220.7558,220.7558,0.0
2013-11-12 13:50:00,267.22,267.37,267.22,267.37,500.0,220.9046,221.0286,220.9046,221.0286,500.0
2013-11-12 13:55:00,267.37,267.67,267.37,267.67,300.0,221.0286,221.2766,221.0286,221.2766,300.0
2013-11-12 14:00:00,267.67,267.71,267.47,267.71,800.0,221.2766,221.3097,221.1113,221.3097,800.0
2013-11-12 14:05:00,267.71,267.82,267.69,267.72,2500.0,221.3097,221.4006,221.2931,221.3179,2500.0
2013-11-12 14:10:00,267.6,267.62,267.6,267.62,800.0,221.2187,221.2353,221.2187,221.2353,800.0
2013-11-12 14:15:00,267.57,267.63,267.38,267.63,1400.0,221.1939,221.2435,221.0369,221.2435,1400.0
2013-11-12 14:20:00,267.66,267.81,267.66,267.81,1400.0,221.2683,221.3923,221.2683,221.3923,1400.0
2013-11-12 14:25:00,267.72,267.72,267.48,267.49,1400.0,221.3179,221.3179,221.1195,221.1278,1400.0
2013-11-12 14:30:00,267.33,267.33,267.27,267.32,500.0,220.9955,220.9955,220.9459,220.9873,500.0
2013-11-12 14:35:00,267.43,267.81,267.43,267.6,1400.0,221.0782,221.3923,221.0782,221.2187,1400.0
2013-11-12 14:40:00,267.72,267.76,267.56,267.76,1500.0,221.3179,221.351,221.1857,221.351,1500.0
2013-11-12 14:45:00,267.66,267.9,267.66,267.9,1600.0,221.2683,221.4667,221.2683,221.4667,1600.0
2013-11-12 14:50:00,267.9,267.9,267.84,267.9,800.0,221.4667,221.4667,221.4171,221.4667,800.0
2013-11-12 14:55:00,268.09,268.48,268.0,268.4,2900.0,221.6238,221.9462,221.5494,221.8801,2900.0
2013-11-12 15:00:00,268.32,268.32,268.03,268.13,3300.0,221.8139,221.8139,221.5742,221.6569,3300.0
2013-11-12 15:05:00,268.13,268.2,268.03,268.03,1800.0,221.6569,221.7147,221.5742,221.5742,1800.0
2013-11-12 15:10:00,268.21,268.32,268.03,268.27,2400.0,221.723,221.8139,221.5742,221.7726,2400.0
2013-11-12 15:15:00,268.31,268.45,268.26,268.37,1300.0,221.8057,221.9214,221.7643,221.8553,1300.0
2013-11-12 15:20:00,268.34,268.34,267.98,267.98,1800.0,221.8305,221.8305,221.5329,221.5329,1800.0
2013-11-12 15:25:00,268.08,268.29,268.0,268.28,6000.0,221.6155,221.7891,221.5494,221.7809,6000.0
2013-11-12 15:30:00,268.24,268.48,268.21,268.23,3000.0,221.7478,221.9462,221.723,221.7395,3000.0
2013-11-12 15:35:00,268.21,268.52,268.21,268.52,3300.0,221.723,221.9793,221.723,221.9793,3300.0
2013-11-12 15:40:00,268.55,268.6,268.3,268.42,3500.0,222.0041,222.0454,221.7974,221.8966,3500.0
2013-11-12 15:45:00,268.39,268.39,268.07,268.07,2700.0,221.8718,221.8718,221.6073,221.6073,2700.0
2013-11-12 15:50:00,268.12,268.17,267.93,268.17,5000.0,221.6486,221.6899,221.4915,221.6899,5000.0
2013-11-12 15:55:00,268.1,268.54,268.05,268.26,9300.0,221.6321,221.9958,221.5907,221.7643,9300.0
2013-11-13 09:30:00,267.13,268.39,266.36,267.69,5600.0,220.8302,221.8718,220.1937,221.2931,5600.0
2013-11-13 09:35:00,267.58,267.58,266.98,267.32,1600.0,221.2022,221.2022,220.7062,220.9873,1600.0
2013-11-13 09:40:00,267.37,267.89,267.26,267.44,4700.0,221.0286,221.4585,220.9377,221.0865,4700.0
2013-11-13 09:45:00,267.48,267.69,266.13,266.29,10000.0,221.1195,221.2931,220.0035,220.1358,10000.0
2013-11-13 09:50:00,266.44,266.51,265.98,266.19,5800.0,220.2598,220.3177,219.8795,220.0531,5800.0
2013-11-13 09:55:00,266.16,266.71,266.16,266.71,1400.0,220.0283,220.483,220.0283,220.483,1400.0
2013-11-13 10:00:00,266.99,267.21,266.99,267.21,400.0,220.7145,220.8963,220.7145,220.8963,400.0
2013-11-13 10:05:00,267.26,267.26,266.43,266.56,4200.0,220.9377,220.9377,220.2515,220.359,4200.0
2013-11-13 10:10:00,266.63,266.98,266.53,266.98,2600.0,220.4169,220.7062,220.3342,220.7062,2600.0
2013-11-13 10:15:00,267.12,267.3,267.11,267.23,1000.0,220.8219,220.9707,220.8137,220.9129,1000.0
2013-11-13 10:20:00,267.1,267.2,266.47,266.47,6100.0,220.8054,220.8881,220.2846,220.2846,6100.0
2013-11-13 10:25:00,266.57,266.75,266.41,266.63,6300.0,220.3673,220.5161,220.235,220.4169,6300.0
2013-11-13 10:30:00,266.54,266.63,266.14,266.14,3900.0,220.3425,220.4169,220.0118,220.0118,3900.0
2013-11-13 10:35:00,266.44,266.72,266.34,266.38,3700.0,220.2598,220.4913,220.1771,220.2102,3700.0
2013-11-13 10:40:00,266.39,266.56,266.14,266.53,3600.0,220.2185,220.359,220.0118,220.3342,3600.0
2013-11-13 10:45:00,266.41,266.46,266.31,266.35,2800.0,220.235,220.2763,220.1523,220.1854,2800.0
2013-11-13 10:50:00,266.36,266.52,266.21,266.21,3600.0,220.1937,220.3259,220.0697,220.0697,3600.0
2013-11-13 10:55:00,266.2,266.75,266.11,266.49,3300.0,220.0614,220.5161,219.987,220.3011,3300.0
2013-11-13 11:00:00,266.48,266.52,266.34,266.52,1300.0,220.2929,220.3259,220.1771,220.3259,1300.0
2013-11-13 11:05:00,266.59,266.8,266.59,266.8,600.0,220.3838,220.5574,220.3838,220.5574,600.0
2013-11-13 11:10:00,266.83,266.83,266.5,266.56,5700.0,220.5822,220.5822,220.3094,220.359,5700.0
2013-11-13 11:15:00,266.5,266.56,266.11,266.32,2200.0,220.3094,220.359,219.987,220.1606,2200.0
2013-11-13 11:20:00,266.2,266.75,266.2,266.61,2600.0,220.0614,220.5161,220.0614,220.4003,2600.0
2013-11-13 11:25:00,266.57,266.86,266.48,266.86,1200.0,220.3673,220.607,220.2929,220.607,1200.0
2013-11-13 11:30:00,266.58,266.9,266.58,266.9,500.0,220.3755,220.6401,220.3755,220.6401,500.0
2013-11-13 11:35:00,266.71,266.95,266.65,266.9,1500.0,220.483,220.6814,220.4334,220.6401,1500.0
2013-11-13 11:40:00,266.85,266.9,266.73,266.75,21400.0,220.5987,220.6401,220.4995,220.5161,21400.0
2013-11-13 11:45:00,266.87,266.88,266.87,266.88,400.0,220.6153,220.6235,220.6153,220.6235,400.0
2013-11-13 11:50:00,266.84,266.94,266.84,266.94,2400.0,220.5905,220.6731,220.5905,220.6731,2400.0
2013-11-13 11:55:00,266.86,267.26,266.86,267.2,3500.0,220.607,220.9377,220.607,220.8881,3500.0
2013-11-13 12:00:00,267.25,267.56,267.17,267.56,5600.0,220.9294,221.1857,220.8633,221.1857,5600.0
2013-11-13 12:05:00,267.64,267.69,267.41,267.41,2300.0,221.2518,221.2931,221.0617,221.0617,2300.0
2013-11-13 12:10:00,267.59,267.59,267.46,267.59,500.0,221.2105,221.2105,221.103,221.2105,500.0
2013-11-13 12:15:00,267.62,267.67,267.62,267.66,500.0,221.2353,221.2766,221.2353,221.2683,500.0
2013-11-13 12:20:00,267.88,268.2,267.72,268.08,3900.0,221.4502,221.7147,221.3179,221.6155,3900.0
2013-11-13 12:25:00,268.13,268.29,268.12,268.12,1000.0,221.6569,221.7891,221.6486,221.6486,1000.0
2013-11-13 12:30:00,268.26,268.26,268.08,268.25,500.0,221.7643,221.7643,221.6155,221.7561,500.0
2013-11-13 12:35:00,268.25,268.44,268.1,268.22,1900.0,221.7561,221.9131,221.6321,221.7313,1900.0
2013-11-13 12:40:00,268.33,268.42,268.3,268.42,2100.0,221.8222,221.8966,221.7974,221.8966,2100.0
2013-11-13 12:45:00,268.42,268.53,268.35,268.53,1300.0,221.8966,221.9875,221.8387,221.9875,1300.0
2013-11-13 12:50:00,268.84,268.84,268.59,268.83,1000.0,222.2438,222.2438,222.0371,222.2355,1000.0
2013-11-13 12:55:00,268.81,269.01,268.74,268.82,3000.0,222.219,222.3843,222.1611,222.2273,3000.0
2013-11-13 13:00:00,268.88,268.9,268.81,268.88,700.0,222.2769,222.2934,222.219,222.2769,700.0
2013-11-13 13:05:00,268.73,268.73,268.6,268.7,1900.0,222.1529,222.1529,222.0454,222.1281,1900.0
2013-11-13 13:10:00,268.76,269.02,268.6,269.02,900.0,222.1777,222.3926,222.0454,222.3926,900.0
2013-11-13 13:15:00,268.86,268.89,268.86,268.89,700.0,222.2603,222.2851,222.2603,222.2851,700.0
2013-11-13 13:20:00,268.93,269.15,268.88,268.88,1100.0,222.3182,222.5001,222.2769,222.2769,1100.0
2013-11-13 13:25:00,268.94,268.94,268.33,268.67,12800.0,222.3265,222.3265,221.8222,222.1033,12800.0
2013-11-13 13:30:00,268.53,268.93,268.53,268.9,1800.0,221.9875,222.3182,221.9875,222.2934,1800.0
2013-11-13 13:35:00,268.79,268.79,268.53,268.53,2100.0,222.2025,222.2025,221.9875,221.9875,2100.0
2013-11-13 13:40:00,268.43,268.63,268.35,268.63,1600.0,221.9049,222.0702,221.8387,222.0702,1600.0
2013-11-13 13:45:00,268.5,268.59,268.41,268.56,2300.0,221.9627,222.0371,221.8883,222.0123,2300.0
2013-11-13 13:50:00,268.94,268.94,268.37,268.37,1700.0,222.3265,222.3265,221.8553,221.8553,1700.0
2013-11-13 13:55:00,268.38,268.4,268.3,268.4,1100.0,221.8635,221.8801,221.7974,221.8801,1100.0
2013-11-13 14:00:00,268.42,268.42,268.13,268.32,2200.0,221.8966,221.8966,221.6569,221.8139,2200.0
2013-11-13 14:05:00,268.29,268.4,268.22,268.32,2600.0,221.7891,221.8801,221.7313,221.8139,2600.0
2013-11-13 14:10:00,268.3,268.4,268.19,268.21,4300.0,221.7974,221.8801,221.7065,221.723,4300.0
2013-11-13 14:15:00,267.99,268.08,267.95,268.03,1100.0,221.5411,221.6155,221.5081,221.5742,1100.0
2013-11-13 14:20:00,268.03,268.09,268.03,268.07,900.0,221.5742,221.6238,221.5742,221.6073,900.0
2013-11-13 14:25:00,268.01,268.01,264.27,264.38,90700.0,221.5577,221.5577,218.4659,218.5568,90700.0
2013-11-13 14:30:00,264.64,267.26,263.57,265.5,43400.0,218.7718,220.9377,217.8872,219.4827,43400.0
2013-11-13 14:35:00,265.5,265.5,263.82,264.03,18200.0,219.4827,219.4827,218.0939,218.2675,18200.0
2013-11-13 14:40:00,264.01,264.47,262.75,263.78,33200.0,218.251,218.6312,217.2094,218.0608,33200.0
2013-11-13 14:45:00,263.92,264.39,263.07,264.0,14400.0,218.1766,218.5651,217.4739,218.2427,14400.0
2013-11-13 14:50:00,264.01,264.3,263.44,263.84,19200.0,218.251,218.4907,217.7798,218.1104,19200.0
2013-11-13 14:55:00,263.99,264.23,263.78,264.23,5900.0,218.2344,218.4328,218.0608,218.4328,5900.0
2013-11-13 15:00:00,264.23,265.0,264.13,264.73,12400.0,218.4328,219.0694,218.3502,218.8462,12400.0
2013-11-13 15:05:00,264.62,264.97,264.62,264.79,15400.0,218.7552,219.0446,218.7552,218.8958,15400.0
2013-11-13 15:10:00,264.9,265.17,264.87,264.89,9000.0,218.9867,219.2099,218.9619,218.9784,9000.0
2013-11-13 15:15:00,264.96,265.05,264.57,265.05,7900.0,219.0363,219.1107,218.7139,219.1107,7900.0
2013-11-13 15:20:00,265.07,265.36,264.86,265.36,9000.0,219.1272,219.367,218.9536,219.367,9000.0
2013-11-13 15:25:00,265.22,265.39,265.09,265.18,7800.0,219.2512,219.3918,219.1438,219.2182,7800.0
2013-11-13 15:30:00,265.13,265.19,264.85,264.99,14900.0,219.1768,219.2264,218.9454,219.0611,14900.0
2013-11-13 15:35:00,264.81,265.52,264.81,265.52,7700.0,218.9123,219.4992,218.9123,219.4992,7700.0
2013-11-13 15:40:00,265.54,265.63,264.98,265.07,13800.0,219.5158,219.5902,219.0528,219.1272,13800.0
2013-11-13 15:45:00,265.16,265.48,265.14,265.18,10200.0,219.2016,219.4662,219.1851,219.2182,10200.0
2013-11-13 15:50:00,265.31,265.31,264.89,265.02,17800.0,219.3256,219.3256,218.9784,219.0859,17800.0
2013-11-13 15:55:00,265.0,265.09,264.84,264.98,36900.0,219.0694,219.1438,218.9371,219.0528,36900.0
2013-11-14 09:30:00,265.0,265.52,264.45,264.61,16800.0,219.0694,219.4992,218.6147,218.747,16800.0
2013-11-14 09:35:00,264.56,265.08,264.33,264.53,4900.0,218.7056,219.1355,218.5155,218.6808,4900.0
2013-11-14 09:40:00,264.45,264.51,262.94,262.94,8700.0,218.6147,218.6643,217.3664,217.3664,8700.0
2013-11-14 09:45:00,263.18,264.23,263.0,264.23,14300.0,217.5648,218.4328,217.416,218.4328,14300.0
2013-11-14 09:50:00,263.6,264.83,263.58,264.25,2600.0,217.912,218.9288,217.8955,218.4494,2600.0
2013-11-14 09:55:00,264.2,264.34,263.6,264.0,4700.0,218.408,218.5238,217.912,218.2427,4700.0
2013-11-14 10:00:00,263.95,264.14,262.93,263.88,3100.0,218.2014,218.3584,217.3582,218.1435,3100.0
2013-11-14 10:05:00,263.73,264.3,263.52,263.53,4800.0,218.0195,218.4907,217.8459,217.8542,4800.0
2013-11-14 10:10:00,263.64,264.42,263.64,264.4,1500.0,217.9451,218.5899,217.9451,218.5734,1500.0
2013-11-14 10:15:00,264.64,265.19,264.63,265.15,3900.0,218.7718,219.2264,218.7635,219.1934,3900.0
2013-11-14 10:20:00,265.22,265.74,265.18,265.74,5000.0,219.2512,219.6811,219.2182,219.6811,5000.0
2013-11-14 10:25:00,265.83,265.97,265.04,265.48,6700.0,219.7555,219.8712,219.1024,219.4662,6700.0
2013-11-14 10:30:00,265.09,265.9,265.09,265.74,6800.0,219.1438,219.8134,219.1438,219.6811,6800.0
2013-11-14 10:35:00,266.05,266.62,266.05,266.5,1100.0,219.9374,220.4086,219.9374,220.3094,1100.0
2013-11-14 10:40:00,266.53,266.76,266.07,266.17,7000.0,220.3342,220.5243,219.9539,220.0366,7000.0
2013-11-14 10:45:00,266.13,266.63,265.72,265.85,6600.0,220.0035,220.4169,219.6646,219.772,6600.0
2013-11-14 10:50:00,265.82,265.82,265.33,265.37,3300.0,219.7472,219.7472,219.3422,219.3752,3300.0
2013-11-14 10:55:00,265.35,265.67,265.27,265.66,2800.0,219.3587,219.6232,219.2926,219.615,2800.0
2013-11-14 11:00:00,265.67,266.08,265.56,266.08,5200.0,219.6232,219.9622,219.5323,219.9622,5200.0
2013-11-14 11:05:00,266.26,266.63,266.11,266.27,5200.0,220.111,220.4169,219.987,220.1193,5200.0
2013-11-14 11:10:00,266.27,266.41,266.21,266.31,1400.0,220.1193,220.235,220.0697,220.1523,1400.0
2013-11-14 11:15:00,266.31,266.89,266.22,266.22,3400.0,220.1523,220.6318,220.0779,220.0779,3400.0
2013-11-14 11:20:00,266.34,266.88,266.33,266.83,5600.0,220.1771,220.6235,220.1689,220.5822,5600.0
2013-11-14 11:25:00,266.98,267.12,266.73,267.03,2400.0,220.7062,220.8219,220.4995,220.7475,2400.0
2013-11-14 11:30:00,267.04,267.11,265.83,265.94,21500.0,220.7558,220.8137,219.7555,219.8464,21500.0
2013-11-14 11:35:00,265.88,266.19,265.53,265.92,12800.0,219.7968,220.0531,219.5075,219.8299,12800.0
2013-11-14 11:40:00,265.97,266.26,265.76,266.11,7900.0,219.8712,220.111,219.6976,219.987,7900.0
2013-11-14 11:45:00,266.49,266.7,266.28,266.7,500.0,220.3011,220.4747,220.1275,220.4747,500.0
2013-11-14 11:50:00,266.76,267.29,266.76,266.99,2600.0,220.5243,220.9625,220.5243,220.7145,2600.0
2013-11-14 11:55:00,266.87,267.02,266.49,266.68,3600.0,220.6153,220.7393,220.3011,220.4582,3600.0
2013-11-14 12:00:00,266.6,266.6,266.39,266.39,500.0,220.3921,220.3921,220.2185,220.2185,500.0
2013-11-14 12:05:00,266.47,266.79,266.47,266.79,600.0,220.2846,220.5491,220.2846,220.5491,600.0
2013-11-14 12:10:00,266.59,266.84,266.34,266.34,2400.0,220.3838,220.5905,220.1771,220.1771,2400.0
2013-11-14 12:15:00,266.44,266.58,266.31,266.57,1300.0,220.2598,220.3755,220.1523,220.3673,1300.0
2013-11-14 12:20:00,266.74,266.74,266.45,266.67,600.0,220.5078,220.5078,220.2681,220.4499,600.0
2013-11-14 12:25:00,266.48,266.74,266.48,266.74,600.0,220.2929,220.5078,220.2929,220.5078,600.0
2013-11-14 12:30:00,266.55,266.65,266.39,266.49,3800.0,220.3507,220.4334,220.2185,220.3011,3800.0
2013-11-14 12:35:00,266.36,266.54,266.31,266.31,800.0,220.1937,220.3425,220.1523,220.1523,800.0
2013-11-14 12:40:00,266.44,266.5,266.31,266.42,900.0,220.2598,220.3094,220.1523,220.2433,900.0
2013-11-14 12:45:00,266.43,266.44,266.16,266.28,2000.0,220.2515,220.2598,220.0283,220.1275,2000.0
2013-11-14 12:50:00,266.45,266.61,266.42,266.57,700.0,220.2681,220.4003,220.2433,220.3673,700.0
2013-11-14 12:55:00,266.58,266.58,266.22,266.22,1900.0,220.3755,220.3755,220.0779,220.0779,1900.0
2013-11-14 13:00:00,266.32,266.62,266.32,266.46,1000.0,220.1606,220.4086,220.1606,220.2763,1000.0
2013-11-14 13:05:00,266.54,266.68,266.54,266.68,300.0,220.3425,220.4582,220.3425,220.4582,300.0
2013-11-14 13:10:00,266.77,266.89,266.53,266.53,3700.0,220.5326,220.6318,220.3342,220.3342,3700.0
2013-11-14 13:15:00,266.54,267.04,266.36,267.04,5900.0,220.3425,220.7558,220.1937,220.7558,5900.0
2013-11-14 13:20:00,267.03,267.03,266.66,266.93,1200.0,220.7475,220.7475,220.4417,220.6649,1200.0
2013-11-14 13:25:00,266.75,266.75,266.68,266.68,300.0,220.5161,220.5161,220.4582,220.4582,300.0
2013-11-14 13:30:00,266.86,266.98,266.85,266.98,2400.0,220.607,220.7062,220.5987,220.7062,2400.0
2013-11-14 13:35:00,267.04,267.04,266.75,266.78,2500.0,220.7558,220.7558,220.5161,220.5409,2500.0
2013-11-14 13:40:00,266.87,267.05,266.87,267.0,2000.0,220.6153,220.7641,220.6153,220.7227,2000.0
2013-11-14 13:45:00,266.93,267.32,266.93,267.22,5500.0,220.6649,220.9873,220.6649,220.9046,5500.0
2013-11-14 13:50:00,267.14,267.14,267.03,267.1,1000.0,220.8385,220.8385,220.7475,220.8054,1000.0
2013-11-14 13:55:00,267.13,267.13,266.8,267.11,1200.0,220.8302,220.8302,220.5574,220.8137,1200.0
2013-11-14 14:00:00,267.16,267.16,266.98,267.0,1700.0,220.855,220.855,220.7062,220.7227,1700.0
2013-11-14 14:05:00,267.14,267.14,267.0,267.0,1300.0,220.8385,220.8385,220.7227,220.7227,1300.0
2013-11-14 14:10:00,267.02,267.02,266.89,266.89,1900.0,220.7393,220.7393,220.6318,220.6318,1900.0
2013-11-14 14:15:00,266.94,267.21,266.94,267.18,11800.0,220.6731,220.8963,220.6731,220.8715,11800.0
2013-11-14 14:20:00,267.19,267.19,266.96,267.07,5000.0,220.8798,220.8798,220.6897,220.7806,5000.0
2013-11-14 14:25:00,267.08,267.09,266.96,267.06,4000.0,220.7889,220.7971,220.6897,220.7723,4000.0
2013-11-14 14:30:00,267.09,267.26,266.82,266.82,3600.0,220.7971,220.9377,220.5739,220.5739,3600.0
2013-11-14 14:35:00,266.9,266.97,266.8,266.94,3400.0,220.6401,220.6979,220.5574,220.6731,3400.0
2013-11-14 14:40:00,266.99,267.02,266.92,266.97,1100.0,220.7145,220.7393,220.6566,220.6979,1100.0
2013-11-14 14:45:00,266.97,267.02,266.89,266.96,3200.0,220.6979,220.7393,220.6318,220.6897,3200.0
2013-11-14 14:50:00,267.04,267.07,266.67,267.0,5900.0,220.7558,220.7806,220.4499,220.7227,5900.0
2013-11-14 14:55:00,267.0,267.16,266.74,266.89,1200.0,220.7227,220.855,220.5078,220.6318,1200.0
2013-11-14 15:00:00,266.94,267.06,266.7,266.93,2900.0,220.6731,220.7723,220.4747,220.6649,2900.0
2013-11-14 15:05:00,266.97,266.99,266.94,266.99,1000.0,220.6979,220.7145,220.6731,220.7145,1000.0
2013-11-14 15:10:00,266.86,267.06,266.8,267.06,2000.0,220.607,220.7723,220.5574,220.7723,2000.0
2013-11-14 15:15:00,267.0,267.03,266.53,266.53,18200.0,220.7227,220.7475,220.3342,220.3342,18200.0
2013-11-14 15:20:00,266.61,266.65,266.17,266.17,7600.0,220.4003,220.4334,220.0366,220.0366,7600.0
2013-11-14 15:25:00,266.06,266.16,265.95,266.09,4800.0,219.9457,220.0283,219.8547,219.9705,4800.0
2013-11-14 15:30:00,266.15,266.27,265.96,266.02,4600.0,220.0201,220.1193,219.863,219.9126,4600.0
2013-11-14 15:35:00,266.06,266.22,265.87,266.09,7600.0,219.9457,220.0779,219.7886,219.9705,7600.0
2013-11-14 15:40:00,266.16,266.22,265.94,265.99,7300.0,220.0283,220.0779,219.8464,219.8878,7300.0
2013-11-14 15:45:00,266.07,266.07,265.89,265.91,16400.0,219.9539,219.9539,219.8051,219.8216,16400.0
2013-11-14 15:50:00,265.94,265.94,265.28,265.32,14600.0,219.8464,219.8464,219.3008,219.3339,14600.0
2013-11-14 15:55:00,265.37,265.69,264.97,265.6,44100.0,219.3752,219.6398,219.0446,219.5654,44100.0
2013-11-15 09:30:00,263.86,264.37,263.01,263.38,39300.0,218.127,218.5486,217.4243,217.7302,39300.0
2013-11-15 09:35:00,263.38,263.83,261.75,262.85,14100.0,217.7302,218.1022,216.3827,217.292,14100.0
2013-11-15 09:40:00,263.19,263.39,262.65,262.83,4200.0,217.5731,217.7384,217.1267,217.2755,4200.0
2013-11-15 09:45:00,262.8,262.8,262.1,262.5,10800.0,217.2507,217.2507,216.672,217.0027,10800.0
2013-11-15 09:50:00,262.06,262.41,261.75,261.86,8600.0,216.6389,216.9283,216.3827,216.4736,8600.0
2013-11-15 09:55:00,261.75,261.75,261.08,261.47,3000.0,216.3827,216.3827,215.8288,216.1512,3000.0
2013-11-15 10:00:00,261.25,261.53,260.74,261.07,26100.0,215.9693,216.2008,215.5477,215.8205,26100.0
2013-11-15 10:05:00,261.06,261.25,260.7,260.98,19800.0,215.8123,215.9693,215.5147,215.7461,19800.0
2013-11-15 10:10:00,260.93,260.93,260.53,260.64,14000.0,215.7048,215.7048,215.3741,215.4651,14000.0
2013-11-15 10:15:00,260.63,260.64,260.15,260.4,18400.0,215.4568,215.4651,215.06,215.2667,18400.0
2013-11-15 10:20:00,260.4,260.49,259.79,259.92,9700.0,215.2667,215.3411,214.7624,214.8699,9700.0
2013-11-15 10:25:00,259.94,260.03,259.82,259.84,10400.0,214.8864,214.9608,214.7872,214.8037,10400.0
2013-11-15 10:30:00,260.01,260.04,259.53,259.53,8100.0,214.9443,214.9691,214.5475,214.5475,8100.0
2013-11-15 10:35:00,259.76,260.0,259.68,259.9,6200.0,214.7376,214.936,214.6715,214.8533,6200.0
2013-11-15 10:40:00,259.97,260.01,259.81,259.84,5900.0,214.9112,214.9443,214.7789,214.8037,5900.0
2013-11-15 10:45:00,259.95,260.03,259.89,259.98,6900.0,214.8947,214.9608,214.8451,214.9195,6900.0
2013-11-15 10:50:00,260.0,260.03,259.9,259.9,6100.0,214.936,214.9608,214.8533,214.8533,6100.0
2013-11-15 10:55:00,259.93,259.98,259.77,259.96,7800.0,214.8781,214.9195,214.7459,214.9029,7800.0
2013-11-15 11:00:00,259.92,260.04,259.89,259.99,9300.0,214.8699,214.9691,214.8451,214.9277,9300.0
2013-11-15 11:05:00,259.94,260.13,259.92,260.11,9200.0,214.8864,215.0435,214.8699,215.0269,9200.0
2013-11-15 11:10:00,260.15,260.44,260.11,260.39,4000.0,215.06,215.2997,215.0269,215.2584,4000.0
2013-11-15 11:15:00,260.49,261.01,260.42,260.73,8400.0,215.3411,215.7709,215.2832,215.5395,8400.0
2013-11-15 11:20:00,260.72,260.98,260.65,260.76,17300.0,215.5312,215.7461,215.4733,215.5643,17300.0
2013-11-15 11:25:00,260.76,261.01,260.61,260.8,15700.0,215.5643,215.7709,215.4403,215.5973,15700.0
2013-11-15 11:30:00,260.84,261.04,260.81,260.84,4700.0,215.6304,215.7957,215.6056,215.6304,4700.0
2013-11-15 11:35:00,260.85,261.07,260.83,260.83,2100.0,215.6387,215.8205,215.6221,215.6221,2100.0
2013-11-15 11:40:00,260.84,261.12,260.84,261.03,2300.0,215.6304,215.8619,215.6304,215.7875,2300.0
2013-11-15 11:45:00,261.12,261.4,261.06,261.3,2400.0,215.8619,216.0933,215.8123,216.0107,2400.0
2013-11-15 11:50:00,261.4,261.46,261.26,261.38,1600.0,216.0933,216.1429,215.9776,216.0768,1600.0
2013-11-15 11:55:00,261.36,261.4,260.98,261.01,8100.0,216.0603,216.0933,215.7461,215.7709,8100.0
2013-11-15 12:00:00,261.14,261.18,260.92,260.92,3100.0,215.8784,215.9115,215.6965,215.6965,3100.0
2013-11-15 12:05:00,260.83,261.05,260.62,261.05,1800.0,215.6221,215.804,215.4485,215.804,1800.0
2013-11-15 12:10:00,261.28,261.28,260.95,261.01,2500.0,215.9941,215.9941,215.7213,215.7709,2500.0
2013-11-15 12:15:00,261.11,261.11,260.86,261.07,2700.0,215.8536,215.8536,215.6469,215.8205,2700.0
2013-11-15 12:20:00,260.91,261.1,260.9,261.0,3100.0,215.6883,215.8453,215.68,215.7627,3100.0
2013-11-15 12:25:00,260.92,260.92,260.42,260.51,3800.0,215.6965,215.6965,215.2832,215.3576,3800.0
2013-11-15 12:30:00,260.76,260.76,260.76,260.76,100.0,215.5643,215.5643,215.5643,215.5643,100.0
2013-11-15 12:35:00,260.81,260.85,260.61,260.61,2700.0,215.6056,215.6387,215.4403,215.4403,2700.0
2013-11-15 12:40:00,260.77,260.91,260.75,260.85,1100.0,215.5725,215.6883,215.556,215.6387,1100.0
2013-11-15 12:45:00,260.85,260.85,260.52,260.64,6000.0,215.6387,215.6387,215.3659,215.4651,6000.0
2013-11-15 12:50:00,260.72,260.74,260.38,260.5,20400.0,215.5312,215.5477,215.2501,215.3493,20400.0
2013-11-15 12:55:00,260.63,260.63,260.41,260.46,11300.0,215.4568,215.4568,215.2749,215.3163,11300.0
2013-11-15 13:00:00,260.51,260.51,260.34,260.34,8200.0,215.3576,215.3576,215.2171,215.2171,8200.0
2013-11-15 13:05:00,260.34,260.44,260.2,260.36,6900.0,215.2171,215.2997,215.1013,215.2336,6900.0
2013-11-15 13:10:00,260.44,260.64,260.42,260.58,3600.0,215.2997,215.4651,215.2832,215.4155,3600.0
2013-11-15 13:15:00,260.63,260.63,260.48,260.51,2100.0,215.4568,215.4568,215.3328,215.3576,2100.0
2013-11-15 13:20:00,260.66,260.71,260.51,260.71,2000.0,215.4816,215.5229,215.3576,215.5229,2000.0
2013-11-15 13:25:00,260.68,260.97,260.65,260.68,2400.0,215.4981,215.7379,215.4733,215.4981,2400.0
2013-11-15 13:30:00,260.82,260.88,260.58,260.88,5100.0,215.6139,215.6635,215.4155,215.6635,5100.0
2013-11-15 13:35:00,260.76,261.0,260.76,260.8,5200.0,215.5643,215.7627,215.5643,215.5973,5200.0
2013-11-15 13:40:00,260.8,260.86,260.71,260.78,3800.0,215.5973,215.6469,215.5229,215.5808,3800.0
2013-11-15 13:45:00,260.78,260.9,260.76,260.82,3500.0,215.5808,215.68,215.5643,215.6139,3500.0
2013-11-15 13:50:00,260.86,260.88,260.73,260.83,5300.0,215.6469,215.6635,215.5395,215.6221,5300.0
2013-11-15 13:55:00,260.89,260.89,260.71,260.71,2300.0,215.6717,215.6717,215.5229,215.5229,2300.0
2013-11-15 14:00:00,260.73,260.93,260.73,260.91,2200.0,215.5395,215.7048,215.5395,215.6883,2200.0
2013-11-15 14:05:00,260.91,260.97,260.71,260.79,3700.0,215.6883,215.7379,215.5229,215.5891,3700.0
2013-11-15 14:10:00,260.78,260.86,260.78,260.79,600.0,215.5808,215.6469,215.5808,215.5891,600.0
2013-11-15 14:15:00,260.8,261.12,260.78,261.12,4000.0,215.5973,215.8619,215.5808,215.8619,4000.0
2013-11-15 14:20:00,261.04,261.32,261.03,261.03,10200.0,215.7957,216.0272,215.7875,215.7875,10200.0
2013-11-15 14:25:00,261.0,261.32,260.92,260.92,2300.0,215.7627,216.0272,215.6965,215.6965,2300.0
2013-11-15 14:30:00,260.92,260.97,260.82,260.84,1800.0,215.6965,215.7379,215.6139,215.6304,1800.0
2013-11-15 14:35:00,260.84,260.97,260.8,260.8,1500.0,215.6304,215.7379,215.5973,215.5973,1500.0
2013-11-15 14:40:00,260.84,260.94,260.78,260.82,1000.0,215.6304,215.7131,215.5808,215.6139,1000.0
2013-11-15 14:45:00,260.88,260.96,260.81,260.82,2900.0,215.6635,215.7296,215.6056,215.6139,2900.0
2013-11-15 14:50:00,260.83,261.05,260.83,261.0,4300.0,215.6221,215.804,215.6221,215.7627,4300.0
2013-11-15 14:55:00,260.96,261.09,260.9,260.98,3500.0,215.7296,215.8371,215.68,215.7461,3500.0
2013-11-15 15:00:00,260.97,261.15,260.89,261.05,3700.0,215.7379,215.8867,215.6717,215.804,3700.0
2013-11-15 15:05:00,260.94,261.11,260.91,260.91,1700.0,215.7131,215.8536,215.6883,215.6883,1700.0
2013-11-15 15:10:00,261.04,261.11,260.89,261.07,8100.0,215.7957,215.8536,215.6717,215.8205,8100.0
2013-11-15 15:15:00,261.0,261.12,260.87,260.9,22400.0,215.7627,215.8619,215.6552,215.68,22400.0
2013-11-15 15:20:00,260.93,261.16,260.82,260.84,11000.0,215.7048,215.8949,215.6139,215.6304,11000.0
2013-11-15 15:25:00,260.98,261.08,260.73,260.91,6900.0,215.7461,215.8288,215.5395,215.6883,6900.0
2013-11-15 15:30:00,260.97,261.12,260.88,261.0,14000.0,215.7379,215.8619,215.6635,215.7627,14000.0
2013-11-15 15:35:00,261.04,261.09,260.92,260.92,8400.0,215.7957,215.8371,215.6965,215.6965,8400.0
2013-11-15 15:40:00,260.95,261.07,260.88,260.88,9100.0,215.7213,215.8205,215.6635,215.6635,9100.0
2013-11-15 15:45:00,260.92,260.98,260.8,260.83,6400.0,215.6965,215.7461,215.5973,215.6221,6400.0
2013-11-15 15:50:00,260.8,260.87,260.37,260.53,15100.0,215.5973,215.6552,215.2419,215.3741,15100.0
2013-11-15 15:55:00,260.54,260.68,260.43,260.6,25700.0,215.3824,215.4981,215.2915,215.432,25700.0
2013-11-18 09:30:00,259.79,260.56,259.31,259.94,9300.0,214.7624,215.3989,214.3656,214.8864,9300.0
2013-11-18 09:35:00,259.33,261.03,259.33,260.82,4300.0,214.3821,215.7875,214.3821,215.6139,4300.0
2013-11-18 09:40:00,261.32,261.32,260.22,260.22,2300.0,216.0272,216.0272,215.1179,215.1179,2300.0
2013-11-18 09:45:00,260.03,260.28,260.02,260.24,9000.0,214.9608,215.1675,214.9525,215.1344,9000.0
2013-11-18 09:50:00,260.2,261.12,260.2,260.71,6100.0,215.1013,215.8619,215.1013,215.5229,6100.0
2013-11-18 09:55:00,260.71,260.9,260.46,260.46,3300.0,215.5229,215.68,215.3163,215.3163,3300.0
2013-11-18 10:00:00,260.45,260.45,260.04,260.37,2900.0,215.308,215.308,214.9691,215.2419,2900.0
2013-11-18 10:05:00,260.41,260.88,260.41,260.75,2400.0,215.2749,215.6635,215.2749,215.556,2400.0
2013-11-18 10:10:00,260.63,260.63,260.06,260.16,5300.0,215.4568,215.4568,214.9856,215.0683,5300.0
2013-11-18 10:15:00,260.33,260.81,260.33,260.81,1600.0,215.2088,215.6056,215.2088,215.6056,1600.0
2013-11-18 10:20:00,261.17,261.3,261.08,261.3,700.0,215.9032,216.0107,215.8288,216.0107,700.0
2013-11-18 10:25:00,261.31,261.56,260.48,260.48,5500.0,216.0189,216.2256,215.3328,215.3328,5500.0
2013-11-18 10:30:00,260.52,260.52,260.09,260.32,3500.0,215.3659,215.3659,215.0104,215.2005,3500.0
2013-11-18 10:35:00,260.32,260.94,260.32,260.94,2400.0,215.2005,215.7131,215.2005,215.7131,2400.0
2013-11-18 10:40:00,261.06,261.06,260.19,260.19,5500.0,215.8123,215.8123,215.0931,215.0931,5500.0
2013-11-18 10:45:00,260.28,260.36,260.17,260.36,1300.0,215.1675,215.2336,215.0765,215.2336,1300.0
2013-11-18 10:50:00,260.61,260.78,260.31,260.43,2800.0,215.4403,215.5808,215.1923,215.2915,2800.0
2013-11-18 10:55:00,260.5,260.74,260.23,260.74,3200.0,215.3493,215.5477,215.1261,215.5477,3200.0
2013-11-18 11:00:00,260.92,260.92,260.55,260.67,6400.0,215.6965,215.6965,215.3907,215.4899,6400.0
2013-11-18 11:05:00,260.66,261.0,260.44,260.44,5800.0,215.4816,215.7627,215.2997,215.2997,5800.0
2013-11-18 11:10:00,260.43,260.63,260.22,260.55,5200.0,215.2915,215.4568,215.1179,215.3907,5200.0
2013-11-18 11:15:00,260.54,260.57,260.02,260.02,3700.0,215.3824,215.4072,214.9525,214.9525,3700.0
2013-11-18 11:20:00,260.19,260.19,259.73,259.73,5200.0,215.0931,215.0931,214.7128,214.7128,5200.0
2013-11-18 11:25:00,259.66,260.01,259.66,259.7,5300.0,214.6549,214.9443,214.6549,214.688,5300.0
2013-11-18 11:30:00,259.71,259.83,259.67,259.67,4000.0,214.6963,214.7955,214.6632,214.6632,4000.0
2013-11-18 11:35:00,259.49,259.71,259.46,259.46,2000.0,214.5144,214.6963,214.4896,214.4896,2000.0
2013-11-18 11:40:00,259.45,259.64,259.31,259.53,3700.0,214.4813,214.6384,214.3656,214.5475,3700.0
2013-11-18 11:45:00,259.82,259.9,259.82,259.88,2300.0,214.7872,214.8533,214.7872,214.8368,2300.0
2013-11-18 11:50:00,259.87,260.0,259.78,259.83,2100.0,214.8285,214.936,214.7541,214.7955,2100.0
2013-11-18 11:55:00,259.93,259.99,259.65,259.65,3500.0,214.8781,214.9277,214.6467,214.6467,3500.0
2013-11-18 12:00:00,259.67,259.67,259.54,259.65,1800.0,214.6632,214.6632,214.5557,214.6467,1800.0
2013-11-18 12:05:00,259.63,259.86,259.63,259.86,1600.0,214.6301,214.8203,214.6301,214.8203,1600.0
2013-11-18 12:10:00,259.86,259.86,259.51,259.52,3100.0,214.8203,214.8203,214.5309,214.5392,3100.0
2013-11-18 12:15:00,259.46,259.72,259.46,259.72,2000.0,214.4896,214.7045,214.4896,214.7045,2000.0
2013-11-18 12:20:00,259.82,260.23,259.82,260.23,1900.0,214.7872,215.1261,214.7872,215.1261,1900.0
2013-11-18 12:25:00,260.16,260.36,259.95,260.1,3000.0,215.0683,215.2336,214.8947,215.0187,3000.0
2013-11-18 12:30:00,260.0,260.0,259.79,259.79,4600.0,214.936,214.936,214.7624,214.7624,4600.0
2013-11-18 12:35:00,259.96,260.04,259.72,259.81,7800.0,214.9029,214.9691,214.7045,214.7789,7800.0
2013-11-18 12:40:00,259.87,259.89,259.78,259.84,1600.0,214.8285,214.8451,214.7541,214.8037,1600.0
2013-11-18 12:45:00,259.83,259.89,259.83,259.89,600.0,214.7955,214.8451,214.7955,214.8451,600.0
2013-11-18 12:50:00,260.0,260.05,259.89,260.0,9900.0,214.936,214.9773,214.8451,214.936,9900.0
2013-11-18 12:55:00,260.0,260.04,259.96,260.01,9900.0,214.936,214.9691,214.9029,214.9443,9900.0
2013-11-18 13:00:00,260.03,260.03,259.92,260.0,3900.0,214.9608,214.9608,214.8699,214.936,3900.0
2013-11-18 13:05:00,259.94,260.0,259.72,260.0,4000.0,214.8864,214.936,214.7045,214.936,4000.0
2013-11-18 13:10:00,260.0,260.24,260.0,260.1,1300.0,214.936,215.1344,214.936,215.0187,1300.0
2013-11-18 13:15:00,260.26,260.26,259.68,259.85,5200.0,215.1509,215.1509,214.6715,214.812,5200.0
2013-11-18 13:20:00,259.99,260.1,259.81,259.81,10400.0,214.9277,215.0187,214.7789,214.7789,10400.0
2013-11-18 13:25:00,259.76,260.0,259.76,260.0,1400.0,214.7376,214.936,214.7376,214.936,1400.0
2013-11-18 13:30:00,260.0,260.1,259.91,260.07,6400.0,214.936,215.0187,214.8616,214.9939,6400.0
2013-11-18 13:35:00,260.02,260.07,259.93,259.99,900.0,214.9525,214.9939,214.8781,214.9277,900.0
2013-11-18 13:40:00,259.98,260.05,259.98,259.98,300.0,214.9195,214.9773,214.9195,214.9195,300.0
2013-11-18 13:45:00,259.98,260.06,259.79,259.79,6200.0,214.9195,214.9856,214.7624,214.7624,6200.0
2013-11-18 13:50:00,259.9,260.0,259.8,259.96,2600.0,214.8533,214.936,214.7707,214.9029,2600.0
2013-11-18 13:55:00,259.92,260.04,259.91,259.95,4100.0,214.8699,214.9691,214.8616,214.8947,4100.0
2013-11-18 14:00:00,259.99,260.0,259.86,259.89,5300.0,214.9277,214.936,214.8203,214.8451,5300.0
2013-11-18 14:05:00,259.9,260.1,259.9,260.0,5100.0,214.8533,215.0187,214.8533,214.936,5100.0
2013-11-18 14:10:00,259.95,260.0,259.95,259.99,1700.0,214.8947,214.936,214.8947,214.9277,1700.0
2013-11-18 14:15:00,259.98,260.05,259.85,259.88,8100.0,214.9195,214.9773,214.812,214.8368,8100.0
2013-11-18 14:20:00,259.88,259.89,259.61,259.61,3900.0,214.8368,214.8451,214.6136,214.6136,3900.0
2013-11-18 14:25:00,259.54,259.93,259.54,259.93,3400.0,214.5557,214.8781,214.5557,214.8781,3400.0
2013-11-18 14:30:00,259.92,259.92,259.7,259.7,1200.0,214.8699,214.8699,214.688,214.688,1200.0
2013-11-18 14:35:00,259.82,259.82,259.65,259.75,2300.0,214.7872,214.7872,214.6467,214.7293,2300.0
2013-11-18 14:40:00,259.65,259.65,259.3,259.43,2400.0,214.6467,214.6467,214.3573,214.4648,2400.0
2013-11-18 14:45:00,259.41,259.57,258.8,258.81,5600.0,214.4482,214.5805,213.944,213.9522,5600.0
2013-11-18 14:50:00,258.79,259.19,258.79,259.19,5300.0,213.9357,214.2664,213.9357,214.2664,5300.0
2013-11-18 14:55:00,259.15,259.16,258.51,258.71,5500.0,214.2333,214.2416,213.7042,213.8696,5500.0
2013-11-18 15:00:00,258.7,258.84,258.5,258.69,6800.0,213.8613,213.977,213.696,213.853,6800.0
2013-11-18 15:05:00,258.84,258.95,258.56,258.56,4600.0,213.977,214.068,213.7456,213.7456,4600.0
2013-11-18 15:10:00,258.63,258.65,258.25,258.25,3600.0,213.8034,213.82,213.4893,213.4893,3600.0
2013-11-18 15:15:00,258.21,258.7,258.11,258.7,2900.0,213.4562,213.8613,213.3736,213.8613,2900.0
2013-11-18 15:20:00,258.58,258.7,258.24,258.24,3800.0,213.7621,213.8613,213.481,213.481,3800.0
2013-11-18 15:25:00,258.24,258.53,258.18,258.5,4700.0,213.481,213.7208,213.4314,213.696,4700.0
2013-11-18 15:30:00,258.41,258.43,257.81,258.3,17100.0,213.6216,213.6381,213.1256,213.5306,17100.0
2013-11-18 15:35:00,258.29,258.47,258.18,258.46,5700.0,213.5224,213.6712,213.4314,213.6629,5700.0
2013-11-18 15:40:00,258.47,258.47,258.22,258.3,6400.0,213.6712,213.6712,213.4645,213.5306,6400.0
2013-11-18 15:45:00,258.28,258.31,258.07,258.23,13600.0,213.5141,213.5389,213.3405,213.4728,13600.0
2013-11-18 15:50:00,258.27,258.32,257.94,258.0,8800.0,213.5058,213.5472,213.233,213.2826,8800.0
2013-11-18 15:55:00,258.02,258.35,257.95,258.04,28600.0,213.2992,213.572,213.2413,213.3157,28600.0
2013-11-19 09:30:00,258.14,260.3,258.14,258.71,4000.0,213.3984,215.184,213.3984,213.8696,4000.0
2013-11-19 09:35:00,258.7,259.17,257.04,259.17,8700.0,213.8613,214.2498,212.489,214.2498,8700.0
2013-11-19 09:40:00,258.76,259.11,258.11,259.1,4300.0,213.9109,214.2002,213.3736,214.192,4300.0
2013-11-19 09:45:00,259.09,259.09,258.4,258.4,5500.0,214.1837,214.1837,213.6133,213.6133,5500.0
2013-11-19 09:50:00,258.43,259.45,258.4,259.32,5900.0,213.6381,214.4813,213.6133,214.3738,5900.0
2013-11-19 09:55:00,259.4,259.4,258.93,258.97,6600.0,214.44,214.44,214.0514,214.0845,6600.0
2013-11-19 10:00:00,259.04,259.27,258.81,259.0,6700.0,214.1424,214.3325,213.9522,214.1093,6700.0
2013-11-19 10:05:00,258.93,259.4,258.93,259.26,6200.0,214.0514,214.44,214.0514,214.3242,6200.0
2013-11-19 10:10:00,259.23,259.43,258.98,259.03,2600.0,214.2994,214.4648,214.0928,214.1341,2600.0
2013-11-19 10:15:00,259.03,259.21,259.0,259.07,3800.0,214.1341,214.2829,214.1093,214.1672,3800.0
2013-11-19 10:20:00,259.22,259.49,259.14,259.14,3900.0,214.2912,214.5144,214.225,214.225,3900.0
2013-11-19 10:25:00,259.14,259.43,259.14,259.18,3700.0,214.225,214.4648,214.225,214.2581,3700.0
2013-11-19 10:30:00,259.32,259.32,259.09,259.14,5200.0,214.3738,214.3738,214.1837,214.225,5200.0
2013-11-19 10:35:00,259.14,259.41,258.94,259.38,5100.0,214.225,214.4482,214.0597,214.4234,5100.0
2013-11-19 10:40:00,259.14,259.38,259.13,259.13,1000.0,214.225,214.4234,214.2168,214.2168,1000.0
2013-11-19 10:45:00,259.2,259.5,259.14,259.14,2100.0,214.2746,214.5227,214.225,214.225,2100.0
2013-11-19 10:50:00,259.18,259.27,258.83,259.1,9600.0,214.2581,214.3325,213.9688,214.192,9600.0
2013-11-19 10:55:00,259.13,259.31,259.04,259.2,3900.0,214.2168,214.3656,214.1424,214.2746,3900.0
2013-11-19 11:00:00,259.22,259.32,259.1,259.1,2600.0,214.2912,214.3738,214.192,214.192,2600.0
2013-11-19 11:05:00,258.95,259.19,258.95,259.05,1000.0,214.068,214.2664,214.068,214.1506,1000.0
2013-11-19 11:10:00,259.02,259.03,258.87,259.03,700.0,214.1258,214.1341,214.0018,214.1341,700.0
2013-11-19 11:15:00,259.0,259.3,259.0,259.24,2500.0,214.1093,214.3573,214.1093,214.3077,2500.0
2013-11-19 11:20:00,259.21,259.21,259.04,259.07,1000.0,214.2829,214.2829,214.1424,214.1672,1000.0
2013-11-19 11:25:00,259.06,259.06,258.67,258.87,2300.0,214.1589,214.1589,213.8365,214.0018,2300.0
2013-11-19 11:30:00,258.88,259.27,258.88,258.93,1500.0,214.0101,214.3325,214.0101,214.0514,1500.0
2013-11-19 11:35:00,259.08,259.08,258.85,258.85,400.0,214.1754,214.1754,213.9853,213.9853,400.0
2013-11-19 11:40:00,258.89,259.12,258.54,258.72,900.0,214.0184,214.2085,213.729,213.8778,900.0
2013-11-19 11:45:00,258.72,258.86,258.53,258.53,1100.0,213.8778,213.9936,213.7208,213.7208,1100.0
2013-11-19 11:50:00,258.76,258.92,258.76,258.92,1300.0,213.9109,214.0432,213.9109,214.0432,1300.0
2013-11-19 11:55:00,258.99,258.99,258.82,258.82,1100.0,214.101,214.101,213.9605,213.9605,1100.0
2013-11-19 12:00:00,258.88,259.03,258.87,259.03,500.0,214.0101,214.1341,214.0018,214.1341,500.0
2013-11-19 12:05:00,259.05,259.27,259.05,259.08,1500.0,214.1506,214.3325,214.1506,214.1754,1500.0
2013-11-19 12:10:00,259.08,259.16,259.0,259.16,500.0,214.1754,214.2416,214.1093,214.2416,500.0
2013-11-19 12:15:00,258.92,259.13,258.9,258.9,900.0,214.0432,214.2168,214.0266,214.0266,900.0
2013-11-19 12:20:00,258.88,258.88,258.88,258.88,300.0,214.0101,214.0101,214.0101,214.0101,300.0
2013-11-19 12:25:00,258.97,258.99,258.95,258.99,1300.0,214.0845,214.101,214.068,214.101,1300.0
2013-11-19 12:30:00,258.99,259.11,258.83,258.83,4800.0,214.101,214.2002,213.9688,213.9688,4800.0
2013-11-19 12:35:00,258.97,259.11,258.85,258.85,4300.0,214.0845,214.2002,213.9853,213.9853,4300.0
2013-11-19 12:40:00,258.94,258.94,258.94,258.94,200.0,214.0597,214.0597,214.0597,214.0597,200.0
2013-11-19 12:45:00,258.98,259.12,258.87,258.93,4800.0,214.0928,214.2085,214.0018,214.0514,4800.0
2013-11-19 12:50:00,259.01,259.01,258.69,258.69,1400.0,214.1176,214.1176,213.853,213.853,1400.0
2013-11-19 12:55:00,258.74,258.74,258.53,258.53,900.0,213.8944,213.8944,213.7208,213.7208,900.0
2013-11-19 13:00:00,258.52,258.59,258.11,258.35,1700.0,213.7125,213.7704,213.3736,213.572,1700.0
2013-11-19 13:05:00,258.15,258.25,257.88,257.93,14700.0,213.4066,213.4893,213.1834,213.2248,14700.0
2013-11-19 13:10:00,257.92,257.92,257.8,257.8,600.0,213.2165,213.2165,213.1173,213.1173,600.0
2013-11-19 13:15:00,257.88,257.99,257.81,257.99,500.0,213.1834,213.2744,213.1256,213.2744,500.0
2013-11-19 13:20:00,257.77,258.0,257.45,257.45,2600.0,213.0925,213.2826,212.828,212.828,2600.0
2013-11-19 13:25:00,257.5,257.58,257.34,257.4,3200.0,212.8693,212.9354,212.737,212.7866,3200.0
2013-11-19 13:30:00,257.34,257.34,257.15,257.25,1000.0,212.737,212.737,212.58,212.6626,1000.0
2013-11-19 13:35:00,257.45,257.75,257.45,257.75,600.0,212.828,213.076,212.828,213.076,600.0
2013-11-19 13:40:00,257.59,257.71,257.46,257.56,2700.0,212.9437,213.0429,212.8362,212.9189,2700.0
2013-11-19 13:45:00,257.63,257.72,257.54,257.56,1000.0,212.9768,213.0512,212.9024,212.9189,1000.0
2013-11-19 13:50:00,257.49,257.54,257.2,257.45,1800.0,212.861,212.9024,212.6213,212.828,1800.0
2013-11-19 13:55:00,257.3,257.34,257.2,257.25,3000.0,212.704,212.737,212.6213,212.6626,3000.0
2013-11-19 14:00:00,257.26,257.54,257.26,257.47,2100.0,212.6709,212.9024,212.6709,212.8445,2100.0
2013-11-19 14:05:00,257.35,257.52,257.14,257.28,2000.0,212.7453,212.8858,212.5717,212.6874,2000.0
2013-11-19 14:10:00,257.17,257.23,257.0,257.2,2600.0,212.5965,212.6461,212.456,212.6213,2600.0
2013-11-19 14:15:00,257.18,257.36,257.12,257.32,2400.0,212.6048,212.7536,212.5552,212.7205,2400.0
2013-11-19 14:20:00,257.32,257.32,257.02,257.17,1800.0,212.7205,212.7205,212.4725,212.5965,1800.0
2013-11-19 14:25:00,257.24,257.37,257.07,257.23,2000.0,212.6544,212.7618,212.5138,212.6461,2000.0
2013-11-19 14:30:00,257.25,257.4,257.14,257.14,2200.0,212.6626,212.7866,212.5717,212.5717,2200.0
2013-11-19 14:35:00,257.36,257.63,257.33,257.54,5700.0,212.7536,212.9768,212.7288,212.9024,5700.0
2013-11-19 14:40:00,257.57,257.65,257.34,257.34,1400.0,212.9272,212.9933,212.737,212.737,1400.0
2013-11-19 14:45:00,257.54,257.54,257.16,257.37,2700.0,212.9024,212.9024,212.5882,212.7618,2700.0
2013-11-19 14:50:00,257.3,257.37,257.17,257.24,3100.0,212.704,212.7618,212.5965,212.6544,3100.0
2013-11-19 14:55:00,257.23,257.31,257.09,257.09,4100.0,212.6461,212.7122,212.5304,212.5304,4100.0
2013-11-19 15:00:00,257.15,257.18,257.11,257.18,500.0,212.58,212.6048,212.5469,212.6048,500.0
2013-11-19 15:05:00,257.12,257.24,257.04,257.13,7100.0,212.5552,212.6544,212.489,212.5634,7100.0
2013-11-19 15:10:00,257.08,257.2,257.05,257.06,2200.0,212.5221,212.6213,212.4973,212.5056,2200.0
2013-11-19 15:15:00,257.04,257.27,256.92,257.03,7400.0,212.489,212.6792,212.3898,212.4808,7400.0
2013-11-19 15:20:00,257.11,257.17,256.74,256.74,5200.0,212.5469,212.5965,212.241,212.241,5200.0
2013-11-19 15:25:00,256.74,256.9,256.53,256.53,4900.0,212.241,212.3733,212.0674,212.0674,4900.0
2013-11-19 15:30:00,256.66,256.71,256.16,256.16,5200.0,212.1749,212.2162,211.7615,211.7615,5200.0
2013-11-19 15:35:00,256.19,256.39,256.15,256.15,5600.0,211.7863,211.9517,211.7533,211.7533,5600.0
2013-11-19 15:40:00,256.19,256.24,255.89,255.95,4100.0,211.7863,211.8277,211.5383,211.5879,4100.0
2013-11-19 15:45:00,256.05,256.37,256.0,256.37,5800.0,211.6706,211.9352,211.6293,211.9352,5800.0
2013-11-19 15:50:00,256.2,256.34,256.0,256.06,8600.0,211.7946,211.9104,211.6293,211.6789,8600.0
2013-11-19 15:55:00,256.0,256.3,255.96,256.19,17000.0,211.6293,211.8773,211.5962,211.7863,17000.0
2013-11-20 09:30:00,257.38,259.5,256.25,257.71,8800.0,212.7701,214.5227,211.836,213.0429,8800.0
2013-11-20 09:35:00,257.62,257.62,256.65,256.65,2100.0,212.9685,212.9685,212.1666,212.1666,2100.0
2013-11-20 09:40:00,255.86,256.19,255.47,255.54,1500.0,211.5135,211.7863,211.1911,211.249,1500.0
2013-11-20 09:45:00,255.25,256.45,255.25,256.2,4400.0,211.0093,212.0013,211.0093,211.7946,4400.0
2013-11-20 09:50:00,256.26,256.48,255.98,255.98,3300.0,211.8442,212.0261,211.6127,211.6127,3300.0
2013-11-20 09:55:00,255.97,256.55,255.96,256.15,800.0,211.6045,212.084,211.5962,211.7533,800.0
2013-11-20 10:00:00,255.86,256.43,255.86,256.43,3000.0,211.5135,211.9848,211.5135,211.9848,3000.0
2013-11-20 10:05:00,256.11,256.56,256.11,256.19,1700.0,211.7202,212.0922,211.7202,211.7863,1700.0
2013-11-20 10:10:00,256.19,256.51,255.71,255.9,3200.0,211.7863,212.0509,211.3895,211.5466,3200.0
2013-11-20 10:15:00,255.86,256.48,255.85,256.23,4700.0,211.5135,212.0261,211.5053,211.8194,4700.0
2013-11-20 10:20:00,256.33,257.12,256.33,256.82,3500.0,211.9021,212.5552,211.9021,212.3072,3500.0
2013-11-20 10:25:00,256.99,257.24,256.83,257.13,2100.0,212.4477,212.6544,212.3154,212.5634,2100.0
2013-11-20 10:30:00,256.6,256.86,256.51,256.51,3000.0,212.1253,212.3402,212.0509,212.0509,3000.0
2013-11-20 10:35:00,256.45,256.5,255.76,256.19,3700.0,212.0013,212.0426,211.4309,211.7863,3700.0
2013-11-20 10:40:00,256.49,256.49,256.33,256.33,200.0,212.0344,212.0344,211.9021,211.9021,200.0
2013-11-20 10:45:00,256.43,256.68,256.22,256.24,4300.0,211.9848,212.1914,211.8112,211.8277,4300.0
2013-11-20 10:50:00,256.41,256.53,256.19,256.37,1500.0,211.9682,212.0674,211.7863,211.9352,1500.0
2013-11-20 10:55:00,256.5,256.53,256.13,256.13,1500.0,212.0426,212.0674,211.7367,211.7367,1500.0
2013-11-20 11:00:00,256.31,256.43,255.91,255.99,3500.0,211.8856,211.9848,211.5549,211.621,3500.0
2013-11-20 11:05:00,256.12,256.41,255.9,256.41,4300.0,211.7285,211.9682,211.5466,211.9682,4300.0
2013-11-20 11:10:00,256.28,256.29,256.13,256.13,900.0,211.8608,211.869,211.7367,211.7367,900.0
2013-11-20 11:15:00,256.06,256.17,255.98,256.0,700.0,211.6789,211.7698,211.6127,211.6293,700.0
2013-11-20 11:20:00,256.2,256.51,256.17,256.51,700.0,211.7946,212.0509,211.7698,212.0509,700.0
2013-11-20 11:25:00,256.55,256.55,256.31,256.31,2200.0,212.084,212.084,211.8856,211.8856,2200.0
2013-11-20 11:30:00,256.17,256.17,256.17,256.17,100.0,211.7698,211.7698,211.7698,211.7698,100.0
2013-11-20 11:35:00,256.15,256.36,256.15,256.3,1000.0,211.7533,211.9269,211.7533,211.8773,1000.0
2013-11-20 11:40:00,256.16,256.16,256.02,256.02,500.0,211.7615,211.7615,211.6458,211.6458,500.0
2013-11-20 11:45:00,256.23,256.23,256.0,256.0,2800.0,211.8194,211.8194,211.6293,211.6293,2800.0
2013-11-20 11:50:00,256.13,256.4,256.13,256.4,2800.0,211.7367,211.96,211.7367,211.96,2800.0
2013-11-20 11:55:00,256.32,256.44,256.28,256.29,2700.0,211.8938,211.993,211.8608,211.869,2700.0
2013-11-20 12:00:00,256.3,256.56,256.3,256.38,7100.0,211.8773,212.0922,211.8773,211.9434,7100.0
2013-11-20 12:05:00,256.38,256.58,256.06,256.1,8900.0,211.9434,212.1088,211.6789,211.7119,8900.0
2013-11-20 12:10:00,256.12,256.25,256.03,256.03,300.0,211.7285,211.836,211.6541,211.6541,300.0
2013-11-20 12:15:00,256.06,256.07,256.06,256.07,600.0,211.6789,211.6871,211.6789,211.6871,600.0
2013-11-20 12:20:00,256.07,256.39,256.07,256.39,1000.0,211.6871,211.9517,211.6871,211.9517,1000.0
2013-11-20 12:25:00,256.57,256.57,256.26,256.26,2600.0,212.1005,212.1005,211.8442,211.8442,2600.0
2013-11-20 12:30:00,256.48,256.48,256.25,256.25,900.0,212.0261,212.0261,211.836,211.836,900.0
2013-11-20 12:35:00,256.39,256.45,256.27,256.45,900.0,211.9517,212.0013,211.8525,212.0013,900.0
2013-11-20 12:40:00,256.26,256.31,255.97,255.97,1200.0,211.8442,211.8856,211.6045,211.6045,1200.0
2013-11-20 12:45:00,256.22,256.22,256.02,256.06,1700.0,211.8112,211.8112,211.6458,211.6789,1700.0
2013-11-20 12:50:00,256.17,256.34,256.17,256.27,2300.0,211.7698,211.9104,211.7698,211.8525,2300.0
2013-11-20 12:55:00,256.2,256.31,256.06,256.19,5400.0,211.7946,211.8856,211.6789,211.7863,5400.0
2013-11-20 13:00:00,256.38,256.44,256.3,256.3,1000.0,211.9434,211.993,211.8773,211.8773,1000.0
2013-11-20 13:05:00,256.45,256.46,256.31,256.36,1500.0,212.0013,212.0096,211.8856,211.9269,1500.0
2013-11-20 13:10:00,256.36,256.44,256.29,256.29,700.0,211.9269,211.993,211.869,211.869,700.0
2013-11-20 13:15:00,256.31,256.46,256.31,256.33,1400.0,211.8856,212.0096,211.8856,211.9021,1400.0
2013-11-20 13:20:00,256.33,256.46,256.29,256.31,6600.0,211.9021,212.0096,211.869,211.8856,6600.0
2013-11-20 13:25:00,256.3,256.3,256.28,256.28,200.0,211.8773,211.8773,211.8608,211.8608,200.0
2013-11-20 13:30:00,256.4,256.49,256.31,256.49,4300.0,211.96,212.0344,211.8856,212.0344,4300.0
2013-11-20 13:35:00,256.39,256.39,256.39,256.39,300.0,211.9517,211.9517,211.9517,211.9517,300.0
2013-11-20 13:40:00,256.39,256.51,256.29,256.45,3600.0,211.9517,212.0509,211.869,212.0013,3600.0
2013-11-20 13:45:00,256.4,256.44,256.29,256.44,800.0,211.96,211.993,211.869,211.993,800.0
2013-11-20 13:50:00,256.35,256.51,256.34,256.47,1600.0,211.9186,212.0509,211.9104,212.0178,1600.0
2013-11-20 13:55:00,256.4,256.5,256.25,256.3,3700.0,211.96,212.0426,211.836,211.8773,3700.0
2013-11-20 14:00:00,256.25,256.58,254.56,255.87,15300.0,211.836,212.1088,210.4389,211.5218,15300.0
2013-11-20 14:05:00,255.96,256.02,255.37,255.66,3800.0,211.5962,211.6458,211.1085,211.3482,3800.0
2013-11-20 14:10:00,255.68,255.71,254.87,254.93,5400.0,211.3647,211.3895,210.6951,210.7447,5400.0
2013-11-20 14:15:00,254.87,255.54,254.87,255.5,2200.0,210.6951,211.249,210.6951,211.2159,2200.0
2013-11-20 14:20:00,255.67,255.7,255.3,255.67,2000.0,211.3565,211.3813,211.0506,211.3565,2000.0
2013-11-20 14:25:00,255.58,255.62,255.29,255.29,5200.0,211.2821,211.3151,211.0423,211.0423,5200.0
2013-11-20 14:30:00,255.29,255.53,255.07,255.14,3600.0,211.0423,211.2407,210.8605,210.9183,3600.0
2013-11-20 14:35:00,255.0,255.07,254.55,254.55,3900.0,210.8026,210.8605,210.4306,210.4306,3900.0
2013-11-20 14:40:00,254.75,254.75,254.11,254.28,7400.0,210.5959,210.5959,210.0669,210.2074,7400.0
2013-11-20 14:45:00,254.33,254.58,254.24,254.58,4000.0,210.2487,210.4554,210.1743,210.4554,4000.0
2013-11-20 14:50:00,254.64,254.69,254.09,254.23,5200.0,210.505,210.5463,210.0503,210.1661,5200.0
2013-11-20 14:55:00,254.19,254.31,254.1,254.29,4700.0,210.133,210.2322,210.0586,210.2157,4700.0
2013-11-20 15:00:00,254.28,254.28,253.6,253.6,5100.0,210.2074,210.2074,209.6453,209.6453,5100.0
2013-11-20 15:05:00,253.59,253.74,253.21,253.21,5900.0,209.637,209.761,209.3229,209.3229,5900.0
2013-11-20 15:10:00,253.41,253.41,252.95,253.04,7700.0,209.4882,209.4882,209.1079,209.1823,7700.0
2013-11-20 15:15:00,253.13,253.21,252.76,252.77,12100.0,209.2567,209.3229,208.9508,208.9591,12100.0
2013-11-20 15:20:00,252.78,253.13,252.64,252.64,10100.0,208.9674,209.2567,208.8516,208.8516,10100.0
2013-11-20 15:25:00,252.71,253.26,252.71,253.14,7500.0,208.9095,209.3642,208.9095,209.265,7500.0
2013-11-20 15:30:00,253.02,253.12,252.55,252.77,19000.0,209.1658,209.2485,208.7772,208.9591,19000.0
2013-11-20 15:35:00,252.75,253.28,252.75,253.21,7800.0,208.9426,209.3807,208.9426,209.3229,7800.0
2013-11-20 15:40:00,253.21,253.47,252.99,253.0,12200.0,209.3229,209.5378,209.141,209.1493,12200.0
2013-11-20 15:45:00,252.99,253.34,252.87,253.24,12900.0,209.141,209.4303,209.0418,209.3477,12900.0
2013-11-20 15:50:00,253.23,253.37,252.99,253.0,11600.0,209.3394,209.4551,209.141,209.1493,11600.0
2013-11-20 15:55:00,253.0,253.55,253.0,253.24,24000.0,209.1493,209.6039,209.1493,209.3477,24000.0
2013-11-21 09:30:00,253.0,256.91,252.66,255.5,23600.0,209.1493,212.3816,208.8682,211.2159,23600.0
2013-11-21 09:35:00,255.71,255.71,253.47,253.53,14900.0,211.3895,211.3895,209.5378,209.5874,14900.0
2013-11-21 09:40:00,253.51,254.82,253.51,254.48,2800.0,209.5709,210.6538,209.5709,210.3727,2800.0
2013-11-21 09:45:00,254.68,254.87,253.47,253.63,2200.0,210.5381,210.6951,209.5378,209.6701,2200.0
2013-11-21 09:50:00,253.69,254.55,253.68,254.09,7100.0,209.7197,210.4306,209.7114,210.0503,7100.0
2013-11-21 09:55:00,254.08,255.7,254.03,255.04,25400.0,210.0421,211.3813,210.0007,210.8357,25400.0
2013-11-21 10:00:00,254.97,255.15,254.68,255.05,8300.0,210.7778,210.9266,210.5381,210.8439,8300.0
2013-11-21 10:05:00,255.12,255.8,255.12,255.28,6600.0,210.9018,211.4639,210.9018,211.0341,6600.0
2013-11-21 10:10:00,255.32,255.41,255.16,255.26,2300.0,211.0671,211.1415,210.9349,211.0175,2300.0
2013-11-21 10:15:00,255.23,255.43,255.22,255.38,6700.0,210.9927,211.1581,210.9845,211.1167,6700.0
2013-11-21 10:20:00,255.5,255.9,255.43,255.79,5300.0,211.2159,211.5466,211.1581,211.4557,5300.0
2013-11-21 10:25:00,255.64,255.7,255.36,255.57,4700.0,211.3317,211.3813,211.1002,211.2738,4700.0
2013-11-21 10:30:00,255.68,256.25,255.68,255.9,5900.0,211.3647,211.836,211.3647,211.5466,5900.0
2013-11-21 10:35:00,255.83,256.2,255.59,255.64,21200.0,211.4887,211.7946,211.2903,211.3317,21200.0
2013-11-21 10:40:00,255.85,256.21,255.69,255.97,2000.0,211.5053,211.8029,211.373,211.6045,2000.0
2013-11-21 10:45:00,256.03,256.05,255.77,256.04,20700.0,211.6541,211.6706,211.4391,211.6623,20700.0
2013-11-21 10:50:00,256.1,256.25,255.99,256.0,3700.0,211.7119,211.836,211.621,211.6293,3700.0
2013-11-21 10:55:00,255.89,255.93,255.58,255.58,6400.0,211.5383,211.5714,211.2821,211.2821,6400.0
2013-11-21 11:00:00,255.61,255.86,255.61,255.79,4200.0,211.3069,211.5135,211.3069,211.4557,4200.0
2013-11-21 11:05:00,255.98,256.1,255.8,255.88,4500.0,211.6127,211.7119,211.4639,211.5301,4500.0
2013-11-21 11:10:00,255.97,256.11,255.96,255.98,2500.0,211.6045,211.7202,211.5962,211.6127,2500.0
2013-11-21 11:15:00,256.1,256.1,255.58,255.76,23400.0,211.7119,211.7119,211.2821,211.4309,23400.0
2013-11-21 11:20:00,255.9,255.98,255.65,255.83,12100.0,211.5466,211.6127,211.3399,211.4887,12100.0
2013-11-21 11:25:00,255.85,255.85,255.49,255.49,2300.0,211.5053,211.5053,211.2077,211.2077,2300.0
2013-11-21 11:30:00,255.5,256.05,255.5,255.84,18300.0,211.2159,211.6706,211.2159,211.497,18300.0
2013-11-21 11:35:00,255.86,256.08,255.65,255.89,15800.0,211.5135,211.6954,211.3399,211.5383,15800.0
2013-11-21 11:40:00,255.99,255.99,255.6,255.71,2500.0,211.621,211.621,211.2986,211.3895,2500.0
2013-11-21 11:45:00,255.6,255.84,255.59,255.61,2800.0,211.2986,211.497,211.2903,211.3069,2800.0
2013-11-21 11:50:00,255.6,255.86,255.59,255.75,1400.0,211.2986,211.5135,211.2903,211.4226,1400.0
2013-11-21 11:55:00,255.57,255.72,255.45,255.6,3400.0,211.2738,211.3978,211.1746,211.2986,3400.0
2013-11-21 12:00:00,255.64,255.87,255.64,255.67,700.0,211.3317,211.5218,211.3317,211.3565,700.0
2013-11-21 12:05:00,255.71,255.89,255.58,255.62,7400.0,211.3895,211.5383,211.2821,211.3151,7400.0
2013-11-21 12:10:00,255.62,255.89,255.5,255.61,5300.0,211.3151,211.5383,211.2159,211.3069,5300.0
2013-11-21 12:15:00,255.73,255.75,255.47,255.56,3400.0,211.4061,211.4226,211.1911,211.2655,3400.0
2013-11-21 12:20:00,255.56,255.56,255.56,255.56,200.0,211.2655,211.2655,211.2655,211.2655,200.0
2013-11-21 12:25:00,255.58,255.78,255.5,255.5,4700.0,211.2821,211.4474,211.2159,211.2159,4700.0
2013-11-21 12:30:00,255.76,255.77,255.5,255.51,3200.0,211.4309,211.4391,211.2159,211.2242,3200.0
2013-11-21 12:35:00,255.55,255.62,255.55,255.62,1100.0,211.2573,211.3151,211.2573,211.3151,1100.0
2013-11-21 12:40:00,255.6,255.67,255.59,255.67,1400.0,211.2986,211.3565,211.2903,211.3565,1400.0
2013-11-21 12:45:00,255.63,255.71,255.35,255.48,2600.0,211.3234,211.3895,211.0919,211.1994,2600.0
2013-11-21 12:50:00,255.67,255.82,255.5,255.5,3400.0,211.3565,211.4805,211.2159,211.2159,3400.0
2013-11-21 12:55:00,255.5,255.72,255.48,255.59,2400.0,211.2159,211.3978,211.1994,211.2903,2400.0
2013-11-21 13:00:00,255.55,255.75,255.36,255.43,3700.0,211.2573,211.4226,211.1002,211.1581,3700.0
2013-11-21 13:05:00,255.54,255.54,255.39,255.51,1700.0,211.249,211.249,211.125,211.2242,1700.0
2013-11-21 13:10:00,255.5,255.5,255.17,255.25,1500.0,211.2159,211.2159,210.9431,211.0093,1500.0
2013-11-21 13:15:00,255.42,255.49,255.2,255.24,2200.0,211.1498,211.2077,210.9679,211.001,2200.0
2013-11-21 13:20:00,255.28,255.53,255.26,255.38,5800.0,211.0341,211.2407,211.0175,211.1167,5800.0
2013-11-21 13:25:00,255.39,255.49,255.28,255.37,1600.0,211.125,211.2077,211.0341,211.1085,1600.0
2013-11-21 13:30:00,255.38,255.58,255.12,255.42,12900.0,211.1167,211.2821,210.9018,211.1498,12900.0
2013-11-21 13:35:00,255.36,255.41,255.08,255.41,5000.0,211.1002,211.1415,210.8687,211.1415,5000.0
2013-11-21 13:40:00,255.23,255.4,254.9,255.2,22400.0,210.9927,211.1333,210.7199,210.9679,22400.0
2013-11-21 13:45:00,255.37,255.44,255.15,255.15,2000.0,211.1085,211.1663,210.9266,210.9266,2000.0
2013-11-21 13:50:00,255.15,255.4,255.01,255.01,5800.0,210.9266,211.1333,210.8109,210.8109,5800.0
2013-11-21 13:55:00,255.02,255.3,255.0,255.0,1100.0,210.8191,211.0506,210.8026,210.8026,1100.0
2013-11-21 14:00:00,254.98,255.23,254.71,255.06,9900.0,210.7861,210.9927,210.5629,210.8522,9900.0
2013-11-21 14:05:00,254.75,255.04,254.58,254.75,2900.0,210.5959,210.8357,210.4554,210.5959,2900.0
2013-11-21 14:10:00,254.69,255.03,254.59,255.03,5900.0,210.5463,210.8274,210.4637,210.8274,5900.0
2013-11-21 14:15:00,254.81,255.19,254.81,254.84,4500.0,210.6455,210.9597,210.6455,210.6703,4500.0
2013-11-21 14:20:00,254.99,255.2,254.96,255.2,4100.0,210.7943,210.9679,210.7695,210.9679,4100.0
2013-11-21 14:25:00,254.85,255.32,254.85,255.23,4200.0,210.6786,211.0671,210.6786,210.9927,4200.0
2013-11-21 14:30:00,255.2,255.25,255.19,255.25,1400.0,210.9679,211.0093,210.9597,211.0093,1400.0
2013-11-21 14:35:00,255.16,255.36,254.78,254.82,2900.0,210.9349,211.1002,210.6207,210.6538,2900.0
2013-11-21 14:40:00,254.82,255.05,254.68,255.0,3100.0,210.6538,210.8439,210.5381,210.8026,3100.0
2013-11-21 14:45:00,255.07,255.24,255.07,255.24,1400.0,210.8605,211.001,210.8605,211.001,1400.0
2013-11-21 14:50:00,255.04,255.23,254.9,255.23,2100.0,210.8357,210.9927,210.7199,210.9927,2100.0
2013-11-21 14:55:00,255.3,255.3,255.03,255.03,3900.0,211.0506,211.0506,210.8274,210.8274,3900.0
2013-11-21 15:00:00,255.1,255.25,254.8,255.05,4600.0,210.8853,211.0093,210.6373,210.8439,4600.0
2013-11-21 15:05:00,255.05,255.21,254.94,254.98,4000.0,210.8439,210.9762,210.753,210.7861,4000.0
2013-11-21 15:10:00,255.09,255.11,254.9,255.11,3800.0,210.877,210.8935,210.7199,210.8935,3800.0
2013-11-21 15:15:00,255.11,255.19,254.89,255.03,3500.0,210.8935,210.9597,210.7117,210.8274,3500.0
2013-11-21 15:20:00,255.0,255.17,254.97,254.98,5500.0,210.8026,210.9431,210.7778,210.7861,5500.0
2013-11-21 15:25:00,254.98,255.24,254.98,255.04,5000.0,210.7861,211.001,210.7861,210.8357,5000.0
2013-11-21 15:30:00,255.04,255.23,254.93,255.08,9700.0,210.8357,210.9927,210.7447,210.8687,9700.0
2013-11-21 15:35:00,255.08,255.15,254.91,255.09,9800.0,210.8687,210.9266,210.7282,210.877,9800.0
2013-11-21 15:40:00,255.03,255.14,254.92,254.99,7000.0,210.8274,210.9183,210.7365,210.7943,7000.0
2013-11-21 15:45:00,255.08,255.13,254.97,255.12,14500.0,210.8687,210.9101,210.7778,210.9018,14500.0
2013-11-21 15:50:00,255.08,255.29,255.0,255.16,8800.0,210.8687,211.0423,210.8026,210.9349,8800.0
2013-11-21 15:55:00,255.16,255.25,254.88,255.24,20100.0,210.9349,211.0093,210.7034,211.001,20100.0
2013-11-22 09:30:00,255.86,256.62,255.22,255.37,14700.0,211.5135,212.1418,210.9845,211.1085,14700.0
2013-11-22 09:35:00,255.52,256.0,255.38,256.0,5700.0,211.2325,211.6293,211.1167,211.6293,5700.0
2013-11-22 09:40:00,255.9,256.29,255.55,255.63,6400.0,211.5466,211.869,211.2573,211.3234,6400.0
2013-11-22 09:45:00,255.83,256.21,255.64,256.21,5100.0,211.4887,211.8029,211.3317,211.8029,5100.0
2013-11-22 09:50:00,256.13,256.38,255.95,256.38,18300.0,211.7367,211.9434,211.5879,211.9434,18300.0
2013-11-22 09:55:00,256.41,256.63,255.97,256.47,40600.0,211.9682,212.1501,211.6045,212.0178,40600.0
2013-11-22 10:00:00,256.43,256.58,255.95,255.99,19600.0,211.9848,212.1088,211.5879,211.621,19600.0
2013-11-22 10:05:00,256.11,256.58,256.11,256.35,12400.0,211.7202,212.1088,211.7202,211.9186,12400.0
2013-11-22 10:10:00,256.44,256.76,256.2,256.2,16500.0,211.993,212.2576,211.7946,211.7946,16500.0
2013-11-22 10:15:00,256.2,256.66,256.2,256.53,9700.0,211.7946,212.1749,211.7946,212.0674,9700.0
2013-11-22 10:20:00,256.54,256.55,256.25,256.38,10500.0,212.0757,212.084,211.836,211.9434,10500.0
2013-11-22 10:25:00,256.41,256.53,256.39,256.4,3100.0,211.9682,212.0674,211.9517,211.96,3100.0
2013-11-22 10:30:00,256.4,256.58,256.22,256.22,5300.0,211.96,212.1088,211.8112,211.8112,5300.0
2013-11-22 10:35:00,256.22,256.49,256.2,256.34,10400.0,211.8112,212.0344,211.7946,211.9104,10400.0
2013-11-22 10:40:00,256.43,256.43,256.1,256.25,2300.0,211.9848,211.9848,211.7119,211.836,2300.0
2013-11-22 10:45:00,256.11,256.12,255.51,255.52,2100.0,211.7202,211.7285,211.2242,211.2325,2100.0
2013-11-22 10:50:00,255.66,256.02,255.5,255.7,13100.0,211.3482,211.6458,211.2159,211.3813,13100.0
2013-11-22 10:55:00,255.89,255.94,255.63,255.92,2000.0,211.5383,211.5797,211.3234,211.5631,2000.0
2013-11-22 11:00:00,255.86,256.3,255.84,256.15,2800.0,211.5135,211.8773,211.497,211.7533,2800.0
2013-11-22 11:05:00,256.1,256.13,255.5,255.5,1300.0,211.7119,211.7367,211.2159,211.2159,1300.0
2013-11-22 11:10:00,255.49,255.62,255.38,255.54,900.0,211.2077,211.3151,211.1167,211.249,900.0
2013-11-22 11:15:00,255.62,255.97,255.62,255.97,900.0,211.3151,211.6045,211.3151,211.6045,900.0
2013-11-22 11:20:00,255.97,256.0,255.85,256.0,300.0,211.6045,211.6293,211.5053,211.6293,300.0
2013-11-22 11:25:00,255.94,256.13,255.83,255.83,3600.0,211.5797,211.7367,211.4887,211.4887,3600.0
2013-11-22 11:30:00,255.8,255.95,255.7,255.83,1500.0,211.4639,211.5879,211.3813,211.4887,1500.0
2013-11-22 11:35:00,255.77,256.09,255.77,256.0,1600.0,211.4391,211.7037,211.4391,211.6293,1600.0
2013-11-22 11:40:00,256.0,256.13,255.99,256.11,10100.0,211.6293,211.7367,211.621,211.7202,10100.0
2013-11-22 11:45:00,256.16,256.22,256.02,256.02,2900.0,211.7615,211.8112,211.6458,211.6458,2900.0
2013-11-22 11:50:00,256.09,256.1,256.03,256.03,400.0,211.7037,211.7119,211.6541,211.6541,400.0
2013-11-22 11:55:00,256.09,256.35,256.09,256.28,3200.0,211.7037,211.9186,211.7037,211.8608,3200.0
2013-11-22 12:00:00,256.19,256.33,256.16,256.16,1100.0,211.7863,211.9021,211.7615,211.7615,1100.0
2013-11-22 12:05:00,256.12,256.24,256.12,256.2,3100.0,211.7285,211.8277,211.7285,211.7946,3100.0
2013-11-22 12:10:00,256.37,256.4,256.2,256.31,2800.0,211.9352,211.96,211.7946,211.8856,2800.0
2013-11-22 12:15:00,256.23,256.46,256.2,256.46,700.0,211.8194,212.0096,211.7946,212.0096,700.0
2013-11-22 12:20:00,256.23,256.45,256.2,256.36,600.0,211.8194,212.0013,211.7946,211.9269,600.0
2013-11-22 12:25:00,256.25,256.88,256.25,256.88,2600.0,211.836,212.3568,211.836,212.3568,2600.0
2013-11-22 12:30:00,256.72,256.77,256.54,256.57,2700.0,212.2245,212.2658,212.0757,212.1005,2700.0
2013-11-22 12:35:00,256.57,256.65,256.56,256.56,600.0,212.1005,212.1666,212.0922,212.0922,600.0
2013-11-22 12:40:00,256.6,256.76,256.5,256.51,2800.0,212.1253,212.2576,212.0426,212.0509,2800.0
2013-11-22 12:45:00,256.7,256.7,256.48,256.48,300.0,212.208,212.208,212.0261,212.0261,300.0
2013-11-22 12:50:00,256.48,256.56,256.41,256.41,600.0,212.0261,212.0922,211.9682,211.9682,600.0
2013-11-22 12:55:00,256.36,256.36,256.27,256.29,400.0,211.9269,211.9269,211.8525,211.869,400.0
2013-11-22 13:00:00,256.46,256.47,256.11,256.11,1000.0,212.0096,212.0178,211.7202,211.7202,1000.0
2013-11-22 13:05:00,256.11,256.24,256.03,256.06,700.0,211.7202,211.8277,211.6541,211.6789,700.0
2013-11-22 13:10:00,256.12,256.23,255.83,255.97,2400.0,211.7285,211.8194,211.4887,211.6045,2400.0
2013-11-22 13:15:00,255.74,255.74,255.7,255.7,1000.0,211.4143,211.4143,211.3813,211.3813,1000.0
2013-11-22 13:20:00,255.71,255.71,255.44,255.45,700.0,211.3895,211.3895,211.1663,211.1746,700.0
2013-11-22 13:25:00,255.63,255.64,255.51,255.51,3100.0,211.3234,211.3317,211.2242,211.2242,3100.0
2013-11-22 13:30:00,255.44,255.78,255.44,255.64,1300.0,211.1663,211.4474,211.1663,211.3317,1300.0
2013-11-22 13:35:00,255.64,255.84,255.64,255.84,400.0,211.3317,211.497,211.3317,211.497,400.0
2013-11-22 13:40:00,255.83,255.94,255.78,255.78,4000.0,211.4887,211.5797,211.4474,211.4474,4000.0
2013-11-22 13:45:00,255.8,255.84,255.62,255.78,800.0,211.4639,211.497,211.3151,211.4474,800.0
2013-11-22 13:50:00,255.9,255.95,255.78,255.82,4700.0,211.5466,211.5879,211.4474,211.4805,4700.0
2013-11-22 13:55:00,255.8,255.95,255.78,255.82,2400.0,211.4639,211.5879,211.4474,211.4805,2400.0
2013-11-22 14:00:00,255.85,256.16,255.82,256.16,1100.0,211.5053,211.7615,211.4805,211.7615,1100.0
2013-11-22 14:05:00,256.11,256.11,256.08,256.08,1700.0,211.7202,211.7202,211.6954,211.6954,1700.0
2013-11-22 14:10:00,256.25,256.27,255.77,255.86,4500.0,211.836,211.8525,211.4391,211.5135,4500.0
2013-11-22 14:15:00,255.96,256.28,255.96,256.06,4300.0,211.5962,211.8608,211.5962,211.6789,4300.0
2013-11-22 14:20:00,256.0,256.21,255.98,256.21,800.0,211.6293,211.8029,211.6127,211.8029,800.0
2013-11-22 14:25:00,256.01,256.25,255.99,256.18,1600.0,211.6375,211.836,211.621,211.7781,1600.0
2013-11-22 14:30:00,256.36,256.49,256.19,256.19,3300.0,211.9269,212.0344,211.7863,211.7863,3300.0
2013-11-22 14:35:00,256.25,256.49,256.11,256.16,8400.0,211.836,212.0344,211.7202,211.7615,8400.0
2013-11-22 14:40:00,256.24,256.38,256.18,256.38,5800.0,211.8277,211.9434,211.7781,211.9434,5800.0
2013-11-22 14:45:00,256.31,256.31,256.09,256.13,1700.0,211.8856,211.8856,211.7037,211.7367,1700.0
2013-11-22 14:50:00,256.18,256.4,256.12,256.28,4200.0,211.7781,211.96,211.7285,211.8608,4200.0
2013-11-22 14:55:00,256.32,256.4,256.21,256.33,4700.0,211.8938,211.96,211.8029,211.9021,4700.0
2013-11-22 15:00:00,256.3,256.58,256.29,256.44,5300.0,211.8773,212.1088,211.869,211.993,5300.0
2013-11-22 15:05:00,256.41,256.55,256.37,256.54,2500.0,211.9682,212.084,211.9352,212.0757,2500.0
2013-11-22 15:10:00,256.53,256.55,256.38,256.5,4400.0,212.0674,212.084,211.9434,212.0426,4400.0
2013-11-22 15:15:00,256.45,256.81,256.45,256.66,4300.0,212.0013,212.2989,212.0013,212.1749,4300.0
2013-11-22 15:20:00,256.62,256.78,256.57,256.62,10700.0,212.1418,212.2741,212.1005,212.1418,10700.0
2013-11-22 15:25:00,256.62,256.7,256.45,256.46,6500.0,212.1418,212.208,212.0013,212.0096,6500.0
2013-11-22 15:30:00,256.43,256.63,256.38,256.56,9400.0,211.9848,212.1501,211.9434,212.0922,9400.0
2013-11-22 15:35:00,256.58,256.6,256.4,256.53,7200.0,212.1088,212.1253,211.96,212.0674,7200.0
2013-11-22 15:40:00,256.56,256.68,256.51,256.53,4000.0,212.0922,212.1914,212.0509,212.0674,4000.0
2013-11-22 15:45:00,256.55,256.67,256.44,256.61,13300.0,212.084,212.1832,211.993,212.1336,13300.0
2013-11-22 15:50:00,256.6,256.81,256.39,256.52,12000.0,212.1253,212.2989,211.9517,212.0592,12000.0
2013-11-22 15:55:00,256.52,256.7,256.05,256.24,33800.0,212.0592,212.208,211.6706,211.8277,33800.0
2013-11-25 09:30:00,256.89,256.97,256.39,256.82,7600.0,212.365,212.4312,211.9517,212.3072,7600.0
2013-11-25 09:35:00,256.5,257.8,256.19,256.64,4200.0,212.0426,213.1173,211.7863,212.1584,4200.0
2013-11-25 09:40:00,257.06,257.57,257.05,257.05,1100.0,212.5056,212.9272,212.4973,212.4973,1100.0
2013-11-25 09:45:00,257.1,257.1,256.02,256.02,1900.0,212.5386,212.5386,211.6458,211.6458,1900.0
2013-11-25 09:50:00,255.95,255.95,255.39,255.92,1600.0,211.5879,211.5879,211.125,211.5631,1600.0
2013-11-25 09:55:00,255.66,256.21,255.66,256.21,700.0,211.3482,211.8029,211.3482,211.8029,700.0
2013-11-25 10:00:00,256.11,256.19,255.96,256.08,1900.0,211.7202,211.7863,211.5962,211.6954,1900.0
2013-11-25 10:05:00,256.02,256.09,255.98,256.04,900.0,211.6458,211.7037,211.6127,211.6623,900.0
2013-11-25 10:10:00,256.1,256.1,256.0,256.0,300.0,211.7119,211.7119,211.6293,211.6293,300.0
2013-11-25 10:15:00,256.0,256.08,256.0,256.08,700.0,211.6293,211.6954,211.6293,211.6954,700.0
2013-11-25 10:20:00,256.08,256.36,256.01,256.36,1900.0,211.6954,211.9269,211.6375,211.9269,1900.0
2013-11-25 10:25:00,256.3,256.38,256.11,256.14,2300.0,211.8773,211.9434,211.7202,211.745,2300.0
2013-11-25 10:30:00,256.23,256.62,256.11,256.62,4700.0,211.8194,212.1418,211.7202,212.1418,4700.0
2013-11-25 10:35:00,256.6,256.9,256.43,256.85,2200.0,212.1253,212.3733,211.9848,212.332,2200.0
2013-11-25 10:40:00,256.74,257.37,256.74,257.13,5100.0,212.241,212.7618,212.241,212.5634,5100.0
2013-11-25 10:45:00,257.09,257.12,257.03,257.07,1600.0,212.5304,212.5552,212.4808,212.5138,1600.0
2013-11-25 10:50:00,257.01,257.01,256.75,256.88,1300.0,212.4642,212.4642,212.2493,212.3568,1300.0
2013-11-25 10:55:00,256.73,256.73,256.48,256.48,800.0,212.2328,212.2328,212.0261,212.0261,800.0
2013-11-25 11:00:00,256.66,256.78,256.66,256.78,400.0,212.1749,212.2741,212.1749,212.2741,400.0
2013-11-25 11:05:00,256.82,256.94,256.68,256.88,3100.0,212.3072,212.4064,212.1914,212.3568,3100.0
2013-11-25 11:10:00,256.89,257.16,256.89,257.04,1900.0,212.365,212.5882,212.365,212.489,1900.0
2013-11-25 11:15:00,257.03,257.03,256.88,256.99,1200.0,212.4808,212.4808,212.3568,212.4477,1200.0
2013-11-25 11:20:00,257.13,257.16,256.96,257.03,2200.0,212.5634,212.5882,212.4229,212.4808,2200.0
2013-11-25 11:25:00,256.98,257.15,256.98,257.1,2900.0,212.4394,212.58,212.4394,212.5386,2900.0
2013-11-25 11:30:00,257.16,257.47,257.14,257.3,2000.0,212.5882,212.8445,212.5717,212.704,2000.0
2013-11-25 11:35:00,257.41,257.5,257.01,257.01,3900.0,212.7949,212.8693,212.4642,212.4642,3900.0
2013-11-25 11:40:00,257.03,257.17,257.01,257.03,1100.0,212.4808,212.5965,212.4642,212.4808,1100.0
2013-11-25 11:45:00,257.03,257.11,256.13,256.43,7000.0,212.4808,212.5469,211.7367,211.9848,7000.0
2013-11-25 11:50:00,256.69,256.88,256.5,256.61,7600.0,212.1997,212.3568,212.0426,212.1336,7600.0
2013-11-25 11:55:00,256.62,256.74,256.53,256.63,3600.0,212.1418,212.241,212.0674,212.1501,3600.0
2013-11-25 12:00:00,256.67,256.67,256.48,256.63,3800.0,212.1832,212.1832,212.0261,212.1501,3800.0
2013-11-25 12:05:00,256.81,256.81,256.63,256.63,800.0,212.2989,212.2989,212.1501,212.1501,800.0
2013-11-25 12:10:00,256.67,256.75,256.67,256.75,900.0,212.1832,212.2493,212.1832,212.2493,900.0
2013-11-25 12:15:00,256.71,256.75,256.59,256.7,2500.0,212.2162,212.2493,212.117,212.208,2500.0
2013-11-25 12:20:00,256.72,256.96,256.69,256.7,1200.0,212.2245,212.4229,212.1997,212.208,1200.0
2013-11-25 12:25:00,256.7,256.8,256.7,256.8,500.0,212.208,212.2906,212.208,212.2906,500.0
2013-11-25 12:30:00,256.75,256.87,256.75,256.87,2000.0,212.2493,212.3485,212.2493,212.3485,2000.0
2013-11-25 12:35:00,256.84,256.9,256.7,256.8,1400.0,212.3237,212.3733,212.208,212.2906,1400.0
2013-11-25 12:40:00,256.78,256.78,256.75,256.75,2300.0,212.2741,212.2741,212.2493,212.2493,2300.0
2013-11-25 12:45:00,256.79,256.8,256.71,256.79,4000.0,212.2824,212.2906,212.2162,212.2824,4000.0
2013-11-25 12:50:00,256.86,256.86,256.74,256.75,700.0,212.3402,212.3402,212.241,212.2493,700.0
2013-11-25 12:55:00,256.74,256.75,256.35,256.35,3900.0,212.241,212.2493,211.9186,211.9186,3900.0
2013-11-25 13:00:00,256.31,256.36,256.06,256.21,3600.0,211.8856,211.9269,211.6789,211.8029,3600.0
2013-11-25 13:05:00,256.19,256.27,256.12,256.13,2500.0,211.7863,211.8525,211.7285,211.7367,2500.0
2013-11-25 13:10:00,256.13,256.2,256.11,256.17,3100.0,211.7367,211.7946,211.7202,211.7698,3100.0
2013-11-25 13:15:00,256.19,256.19,256.11,256.11,1100.0,211.7863,211.7863,211.7202,211.7202,1100.0
2013-11-25 13:20:00,256.15,256.22,256.12,256.16,800.0,211.7533,211.8112,211.7285,211.7615,800.0
2013-11-25 13:25:00,256.26,256.3,255.99,256.09,2800.0,211.8442,211.8773,211.621,211.7037,2800.0
2013-11-25 13:30:00,256.12,256.23,256.06,256.11,1500.0,211.7285,211.8194,211.6789,211.7202,1500.0
2013-11-25 13:35:00,256.1,256.1,256.1,256.1,100.0,211.7119,211.7119,211.7119,211.7119,100.0
2013-11-25 13:40:00,256.33,256.42,256.31,256.38,2200.0,211.9021,211.9765,211.8856,211.9434,2200.0
2013-11-25 13:45:00,256.42,256.42,256.42,256.42,100.0,211.9765,211.9765,211.9765,211.9765,100.0
2013-11-25 13:50:00,256.48,256.64,256.48,256.6,600.0,212.0261,212.1584,212.0261,212.1253,600.0
2013-11-25 13:55:00,256.6,256.81,256.43,256.43,4200.0,212.1253,212.2989,211.9848,211.9848,4200.0
2013-11-25 14:00:00,256.53,256.54,256.42,256.45,800.0,212.0674,212.0757,211.9765,212.0013,800.0
2013-11-25 14:05:00,256.66,256.68,256.66,256.68,700.0,212.1749,212.1914,212.1749,212.1914,700.0
2013-11-25 14:10:00,256.7,256.71,256.68,256.68,600.0,212.208,212.2162,212.1914,212.1914,600.0
2013-11-25 14:15:00,256.95,256.95,256.95,256.95,100.0,212.4146,212.4146,212.4146,212.4146,100.0
2013-11-25 14:20:00,256.75,256.77,256.7,256.75,1200.0,212.2493,212.2658,212.208,212.2493,1200.0
2013-11-25 14:25:00,256.69,256.86,256.6,256.86,3100.0,212.1997,212.3402,212.1253,212.3402,3100.0
2013-11-25 14:30:00,256.63,256.82,256.63,256.79,300.0,212.1501,212.3072,212.1501,212.2824,300.0
2013-11-25 14:35:00,256.64,256.64,256.64,256.64,100.0,212.1584,212.1584,212.1584,212.1584,100.0
2013-11-25 14:40:00,256.65,256.84,256.5,256.8,5000.0,212.1666,212.3237,212.0426,212.2906,5000.0
2013-11-25 14:45:00,256.73,256.83,256.62,256.76,11500.0,212.2328,212.3154,212.1418,212.2576,11500.0
2013-11-25 14:50:00,256.79,256.88,256.72,256.88,2300.0,212.2824,212.3568,212.2245,212.3568,2300.0
2013-11-25 14:55:00,256.83,256.83,256.6,256.62,2600.0,212.3154,212.3154,212.1253,212.1418,2600.0
2013-11-25 15:00:00,256.59,256.81,256.59,256.75,2100.0,212.117,212.2989,212.117,212.2493,2100.0
2013-11-25 15:05:00,256.75,256.75,256.42,256.42,6200.0,212.2493,212.2493,211.9765,211.9765,6200.0
2013-11-25 15:10:00,256.38,256.56,256.38,256.4,9600.0,211.9434,212.0922,211.9434,211.96,9600.0
2013-11-25 15:15:00,256.44,256.56,256.31,256.54,3000.0,211.993,212.0922,211.8856,212.0757,3000.0
2013-11-25 15:20:00,256.56,256.6,256.25,256.3,11500.0,212.0922,212.1253,211.836,211.8773,11500.0
2013-11-25 15:25:00,256.25,256.4,256.25,256.25,5000.0,211.836,211.96,211.836,211.836,5000.0
2013-11-25 15:30:00,256.25,256.32,256.2,256.32,4000.0,211.836,211.8938,211.7946,211.8938,4000.0
2013-11-25 15:35:00,256.27,256.27,256.04,256.05,3900.0,211.8525,211.8525,211.6623,211.6706,3900.0
2013-11-25 15:40:00,256.16,256.37,256.09,256.37,2800.0,211.7615,211.9352,211.7037,211.9352,2800.0
2013-11-25 15:45:00,256.46,256.58,256.3,256.49,4900.0,212.0096,212.1088,211.8773,212.0344,4900.0
2013-11-25 15:50:00,256.55,256.65,256.35,256.51,7700.0,212.084,212.1666,211.9186,212.0509,7700.0
2013-11-25 15:55:00,256.54,256.91,256.5,256.85,10000.0,212.0757,212.3816,212.0426,212.332,10000.0
2013-11-26 09:30:00,257.12,259.26,257.01,257.36,3000.0,212.5552,214.3242,212.4642,212.7536,3000.0
2013-11-26 09:35:00,257.22,257.55,257.2,257.25,2200.0,212.6378,212.9106,212.6213,212.6626,2200.0
2013-11-26 09:40:00,257.31,257.88,257.31,257.88,500.0,212.7122,213.1834,212.7122,213.1834,500.0
2013-11-26 09:45:00,257.51,257.56,257.02,257.07,1100.0,212.8776,212.9189,212.4725,212.5138,1100.0
2013-11-26 09:50:00,257.04,257.04,256.46,256.46,600.0,212.489,212.489,212.0096,212.0096,600.0
2013-11-26 09:55:00,256.71,256.71,256.46,256.47,1100.0,212.2162,212.2162,212.0096,212.0178,1100.0
2013-11-26 10:00:00,256.68,256.68,256.43,256.59,800.0,212.1914,212.1914,211.9848,212.117,800.0
2013-11-26 10:05:00,256.36,256.59,255.9,256.59,1100.0,211.9269,212.117,211.5466,212.117,1100.0
2013-11-26 10:10:00,256.99,257.31,256.99,257.31,1000.0,212.4477,212.7122,212.4477,212.7122,1000.0
2013-11-26 10:15:00,257.31,257.82,257.31,257.75,2200.0,212.7122,213.1338,212.7122,213.076,2200.0
2013-11-26 10:20:00,257.86,257.94,257.86,257.88,1200.0,213.1669,213.233,213.1669,213.1834,1200.0
2013-11-26 10:25:00,257.82,258.0,257.82,257.89,1000.0,213.1338,213.2826,213.1338,213.1917,1000.0
2013-11-26 10:30:00,257.86,257.96,257.71,257.83,4700.0,213.1669,213.2496,213.0429,213.1421,4700.0
2013-11-26 10:35:00,257.91,258.12,257.52,257.81,8000.0,213.2082,213.3818,212.8858,213.1256,8000.0
2013-11-26 10:40:00,257.81,258.2,257.71,257.76,33000.0,213.1256,213.448,213.0429,213.0842,33000.0
2013-11-26 10:45:00,257.88,257.88,257.49,257.77,3500.0,213.1834,213.1834,212.861,213.0925,3500.0
2013-11-26 10:50:00,258.03,258.13,257.8,257.82,8700.0,213.3074,213.3901,213.1173,213.1338,8700.0
2013-11-26 10:55:00,257.82,257.89,257.29,257.46,2800.0,213.1338,213.1917,212.6957,212.8362,2800.0
2013-11-26 11:00:00,257.46,258.06,257.46,257.47,3300.0,212.8362,213.3322,212.8362,212.8445,3300.0
2013-11-26 11:05:00,257.61,258.0,257.61,258.0,6400.0,212.9602,213.2826,212.9602,213.2826,6400.0
2013-11-26 11:10:00,258.02,258.15,258.01,258.07,900.0,213.2992,213.4066,213.2909,213.3405,900.0
2013-11-26 11:15:00,258.09,258.41,258.06,258.41,7000.0,213.357,213.6216,213.3322,213.6216,7000.0
2013-11-26 11:20:00,258.25,258.55,258.14,258.45,6900.0,213.4893,213.7373,213.3984,213.6546,6900.0
2013-11-26 11:25:00,258.44,258.44,258.24,258.24,1200.0,213.6464,213.6464,213.481,213.481,1200.0
2013-11-26 11:30:00,258.37,258.37,257.99,257.99,3600.0,213.5885,213.5885,213.2744,213.2744,3600.0
2013-11-26 11:35:00,257.97,258.3,257.85,258.13,24900.0,213.2578,213.5306,213.1586,213.3901,24900.0
2013-11-26 11:40:00,257.94,258.1,257.94,258.0,3200.0,213.233,213.3653,213.233,213.2826,3200.0
2013-11-26 11:45:00,257.95,258.01,257.95,258.01,300.0,213.2413,213.2909,213.2413,213.2909,300.0
2013-11-26 11:50:00,257.92,258.02,257.9,257.9,500.0,213.2165,213.2992,213.2,213.2,500.0
2013-11-26 11:55:00,257.86,257.96,257.83,257.96,2600.0,213.1669,213.2496,213.1421,213.2496,2600.0
2013-11-26 12:00:00,258.0,258.18,258.0,258.18,1100.0,213.2826,213.4314,213.2826,213.4314,1100.0
2013-11-26 12:05:00,258.2,258.35,258.12,258.25,1300.0,213.448,213.572,213.3818,213.4893,1300.0
2013-11-26 12:10:00,258.2,258.24,258.04,258.04,700.0,213.448,213.481,213.3157,213.3157,700.0
2013-11-26 12:15:00,258.15,258.46,258.08,258.3,3000.0,213.4066,213.6629,213.3488,213.5306,3000.0
2013-11-26 12:20:00,258.42,258.56,258.3,258.41,9500.0,213.6298,213.7456,213.5306,213.6216,9500.0
2013-11-26 12:25:00,258.41,258.41,258.3,258.34,3100.0,213.6216,213.6216,213.5306,213.5637,3100.0
2013-11-26 12:30:00,258.28,258.33,258.08,258.13,1300.0,213.5141,213.5554,213.3488,213.3901,1300.0
2013-11-26 12:35:00,258.18,258.24,258.08,258.24,900.0,213.4314,213.481,213.3488,213.481,900.0
2013-11-26 12:40:00,258.25,258.51,258.25,258.38,2400.0,213.4893,213.7042,213.4893,213.5968,2400.0
2013-11-26 12:45:00,258.31,258.48,258.31,258.48,200.0,213.5389,213.6794,213.5389,213.6794,200.0
2013-11-26 12:50:00,258.33,258.43,258.26,258.38,1100.0,213.5554,213.6381,213.4976,213.5968,1100.0
2013-11-26 12:55:00,258.39,258.39,258.34,258.34,600.0,213.605,213.605,213.5637,213.5637,600.0
2013-11-26 13:00:00,258.19,258.22,257.99,258.04,2000.0,213.4397,213.4645,213.2744,213.3157,2000.0
2013-11-26 13:05:00,258.04,258.09,258.04,258.09,200.0,213.3157,213.357,213.3157,213.357,200.0
2013-11-26 13:10:00,258.13,258.38,258.13,258.38,700.0,213.3901,213.5968,213.3901,213.5968,700.0
2013-11-26 13:15:00,258.53,258.62,258.25,258.25,3200.0,213.7208,213.7952,213.4893,213.4893,3200.0
2013-11-26 13:20:00,258.36,258.36,258.36,258.36,100.0,213.5802,213.5802,213.5802,213.5802,100.0
2013-11-26 13:25:00,258.45,258.52,258.36,258.38,2400.0,213.6546,213.7125,213.5802,213.5968,2400.0
2013-11-26 13:30:00,258.51,258.54,258.45,258.45,700.0,213.7042,213.729,213.6546,213.6546,700.0
2013-11-26 13:35:00,258.61,258.61,258.15,258.41,2800.0,213.7869,213.7869,213.4066,213.6216,2800.0
2013-11-26 13:40:00,258.2,258.76,258.17,258.76,1900.0,213.448,213.9109,213.4232,213.9109,1900.0
2013-11-26 13:45:00,258.53,258.74,258.44,258.74,2300.0,213.7208,213.8944,213.6464,213.8944,2300.0
2013-11-26 13:50:00,258.58,258.74,258.54,258.65,11200.0,213.7621,213.8944,213.729,213.82,11200.0
2013-11-26 13:55:00,258.65,258.78,258.65,258.78,1500.0,213.82,213.9274,213.82,213.9274,1500.0
2013-11-26 14:00:00,258.84,259.19,258.81,259.04,2100.0,213.977,214.2664,213.9522,214.1424,2100.0
2013-11-26 14:05:00,259.04,259.04,258.81,258.81,1300.0,214.1424,214.1424,213.9522,213.9522,1300.0
2013-11-26 14:10:00,258.79,258.81,258.66,258.66,3600.0,213.9357,213.9522,213.8282,213.8282,3600.0
2013-11-26 14:15:00,258.71,258.84,258.71,258.84,1200.0,213.8696,213.977,213.8696,213.977,1200.0
2013-11-26 14:20:00,258.86,258.86,258.64,258.69,5200.0,213.9936,213.9936,213.8117,213.853,5200.0
2013-11-26 14:25:00,258.6,258.75,258.54,258.75,5200.0,213.7786,213.9026,213.729,213.9026,5200.0
2013-11-26 14:30:00,258.71,258.79,258.63,258.75,4200.0,213.8696,213.9357,213.8034,213.9026,4200.0
2013-11-26 14:35:00,258.8,258.8,258.63,258.65,3300.0,213.944,213.944,213.8034,213.82,3300.0
2013-11-26 14:40:00,258.58,258.63,258.45,258.45,2300.0,213.7621,213.8034,213.6546,213.6546,2300.0
2013-11-26 14:45:00,258.41,258.53,258.27,258.35,6100.0,213.6216,213.7208,213.5058,213.572,6100.0
2013-11-26 14:50:00,258.36,258.47,258.21,258.39,6000.0,213.5802,213.6712,213.4562,213.605,6000.0
2013-11-26 14:55:00,258.48,258.5,258.25,258.25,4800.0,213.6794,213.696,213.4893,213.4893,4800.0
2013-11-26 15:00:00,258.19,258.41,258.09,258.19,5200.0,213.4397,213.6216,213.357,213.4397,5200.0
2013-11-26 15:05:00,258.09,258.19,258.04,258.1,3200.0,213.357,213.4397,213.3157,213.3653,3200.0
2013-11-26 15:10:00,258.14,258.26,258.05,258.2,6800.0,213.3984,213.4976,213.324,213.448,6800.0
2013-11-26 15:15:00,258.19,258.25,258.09,258.13,4800.0,213.4397,213.4893,213.357,213.3901,4800.0
2013-11-26 15:20:00,258.21,258.34,258.21,258.25,2900.0,213.4562,213.5637,213.4562,213.4893,2900.0
2013-11-26 15:25:00,258.29,258.33,258.04,258.2,4900.0,213.5224,213.5554,213.3157,213.448,4900.0
2013-11-26 15:30:00,258.2,258.46,258.08,258.44,3500.0,213.448,213.6629,213.3488,213.6464,3500.0
2013-11-26 15:35:00,258.46,258.46,258.24,258.37,5500.0,213.6629,213.6629,213.481,213.5885,5500.0
2013-11-26 15:40:00,258.44,258.44,258.13,258.18,5800.0,213.6464,213.6464,213.3901,213.4314,5800.0
2013-11-26 15:45:00,258.13,258.18,257.88,258.14,13900.0,213.3901,213.4314,213.1834,213.3984,13900.0
2013-11-26 15:50:00,258.03,258.22,257.84,258.07,19000.0,213.3074,213.4645,213.1504,213.3405,19000.0
2013-11-26 15:55:00,258.07,258.18,258.05,258.08,26900.0,213.3405,213.4314,213.324,213.3488,26900.0
2013-11-27 09:30:00,258.0,259.99,257.58,257.58,3400.0,213.2826,214.9277,212.9354,212.9354,3400.0
2013-11-27 09:35:00,257.58,257.58,257.58,257.58,0.0,212.9354,212.9354,212.9354,212.9354,0.0
2013-11-27 09:40:00,259.28,259.28,258.46,258.46,300.0,214.3408,214.3408,213.6629,213.6629,300.0
2013-11-27 09:45:00,258.29,258.3,258.29,258.3,600.0,213.5224,213.5306,213.5224,213.5306,600.0
2013-11-27 09:50:00,258.41,258.41,258.39,258.39,200.0,213.6216,213.6216,213.605,213.605,200.0
2013-11-27 09:55:00,258.36,258.45,258.14,258.14,1300.0,213.5802,213.6546,213.3984,213.3984,1300.0
2013-11-27 10:00:00,257.56,257.63,257.51,257.52,400.0,212.9189,212.9768,212.8776,212.8858,400.0
2013-11-27 10:05:00,257.5,257.56,257.28,257.56,2800.0,212.8693,212.9189,212.6874,212.9189,2800.0
2013-11-27 10:10:00,257.57,257.57,257.42,257.45,500.0,212.9272,212.9272,212.8032,212.828,500.0
2013-11-27 10:15:00,257.5,257.5,257.21,257.21,800.0,212.8693,212.8693,212.6296,212.6296,800.0
2013-11-27 10:20:00,257.19,257.19,257.08,257.08,800.0,212.613,212.613,212.5221,212.5221,800.0
2013-11-27 10:25:00,257.16,257.18,257.01,257.17,1000.0,212.5882,212.6048,212.4642,212.5965,1000.0
2013-11-27 10:30:00,257.27,257.6,257.27,257.59,1800.0,212.6792,212.952,212.6792,212.9437,1800.0
2013-11-27 10:35:00,257.41,257.76,257.41,257.64,2000.0,212.7949,213.0842,212.7949,212.985,2000.0
2013-11-27 10:40:00,257.79,258.12,257.73,257.83,2600.0,213.109,213.3818,213.0594,213.1421,2600.0
2013-11-27 10:45:00,257.96,257.96,257.59,257.59,3300.0,213.2496,213.2496,212.9437,212.9437,3300.0
2013-11-27 10:50:00,257.71,257.94,257.57,257.94,2700.0,213.0429,213.233,212.9272,213.233,2700.0
2013-11-27 10:55:00,257.77,258.16,257.75,257.85,3100.0,213.0925,213.4149,213.076,213.1586,3100.0
2013-11-27 11:00:00,257.76,257.98,257.75,257.86,2300.0,213.0842,213.2661,213.076,213.1669,2300.0
2013-11-27 11:05:00,257.78,257.84,257.7,257.78,500.0,213.1008,213.1504,213.0346,213.1008,500.0
2013-11-27 11:10:00,257.78,257.94,257.78,257.94,3800.0,213.1008,213.233,213.1008,213.233,3800.0
2013-11-27 11:15:00,257.83,258.02,257.83,257.96,1400.0,213.1421,213.2992,213.1421,213.2496,1400.0
2013-11-27 11:20:00,258.02,258.02,257.81,257.95,2400.0,213.2992,213.2992,213.1256,213.2413,2400.0
2013-11-27 11:25:00,257.95,257.99,257.82,257.82,2500.0,213.2413,213.2744,213.1338,213.1338,2500.0
2013-11-27 11:30:00,257.8,257.95,257.77,257.91,3400.0,213.1173,213.2413,213.0925,213.2082,3400.0
2013-11-27 11:35:00,257.91,258.0,257.91,257.92,4300.0,213.2082,213.2826,213.2082,213.2165,4300.0
2013-11-27 11:40:00,257.77,258.02,257.77,258.02,2700.0,213.0925,213.2992,213.0925,213.2992,2700.0
2013-11-27 11:45:00,258.0,258.15,257.92,258.01,6700.0,213.2826,213.4066,213.2165,213.2909,6700.0
2013-11-27 11:50:00,258.13,258.22,257.9,257.95,3500.0,213.3901,213.4645,213.2,213.2413,3500.0
2013-11-27 11:55:00,257.9,258.02,257.9,258.02,3300.0,213.2,213.2992,213.2,213.2992,3300.0
2013-11-27 12:00:00,257.79,257.79,257.5,257.5,900.0,213.109,213.109,212.8693,212.8693,900.0
2013-11-27 12:05:00,257.35,257.35,257.27,257.27,500.0,212.7453,212.7453,212.6792,212.6792,500.0
2013-11-27 12:10:00,257.27,257.69,257.18,257.69,3600.0,212.6792,213.0264,212.6048,213.0264,3600.0
2013-11-27 12:15:00,257.58,257.58,257.21,257.21,800.0,212.9354,212.9354,212.6296,212.6296,800.0
2013-11-27 12:20:00,257.32,257.34,257.32,257.34,400.0,212.7205,212.737,212.7205,212.737,400.0
2013-11-27 12:25:00,257.34,257.36,257.3,257.34,1900.0,212.737,212.7536,212.704,212.737,1900.0
2013-11-27 12:30:00,257.46,257.62,257.46,257.62,500.0,212.8362,212.9685,212.8362,212.9685,500.0
2013-11-27 12:35:00,257.55,257.81,257.46,257.81,1800.0,212.9106,213.1256,212.8362,213.1256,1800.0
2013-11-27 12:40:00,257.79,257.8,257.77,257.77,500.0,213.109,213.1173,213.0925,213.0925,500.0
2013-11-27 12:45:00,257.61,257.67,257.5,257.5,1100.0,212.9602,213.0098,212.8693,212.8693,1100.0
2013-11-27 12:50:00,257.5,257.63,257.5,257.5,300.0,212.8693,212.9768,212.8693,212.8693,300.0
2013-11-27 12:55:00,257.26,257.26,257.13,257.17,1300.0,212.6709,212.6709,212.5634,212.5965,1300.0
2013-11-27 13:00:00,257.01,257.3,257.0,257.3,1500.0,212.4642,212.704,212.456,212.704,1500.0
2013-11-27 13:05:00,257.26,257.43,257.26,257.32,2800.0,212.6709,212.8114,212.6709,212.7205,2800.0
2013-11-27 13:10:00,257.32,257.32,257.13,257.16,500.0,212.7205,212.7205,212.5634,212.5882,500.0
2013-11-27 13:15:00,257.16,257.26,257.01,257.11,2000.0,212.5882,212.6709,212.4642,212.5469,2000.0
2013-11-27 13:20:00,257.22,257.49,257.22,257.49,1600.0,212.6378,212.861,212.6378,212.861,1600.0
2013-11-27 13:25:00,257.5,257.6,257.42,257.42,1000.0,212.8693,212.952,212.8032,212.8032,1000.0
2013-11-27 13:30:00,257.61,257.61,257.49,257.49,800.0,212.9602,212.9602,212.861,212.861,800.0
2013-11-27 13:35:00,257.5,257.66,257.49,257.57,1900.0,212.8693,213.0016,212.861,212.9272,1900.0
2013-11-27 13:40:00,257.59,257.9,257.57,257.9,1700.0,212.9437,213.2,212.9272,213.2,1700.0
2013-11-27 13:45:00,257.62,257.85,257.62,257.85,5600.0,212.9685,213.1586,212.9685,213.1586,5600.0
2013-11-27 13:50:00,257.93,257.94,257.75,257.78,1500.0,213.2248,213.233,213.076,213.1008,1500.0
2013-11-27 13:55:00,257.78,257.92,257.63,257.64,3000.0,213.1008,213.2165,212.9768,212.985,3000.0
2013-11-27 14:00:00,257.72,257.72,257.59,257.59,300.0,213.0512,213.0512,212.9437,212.9437,300.0
2013-11-27 14:05:00,257.72,257.83,257.72,257.83,800.0,213.0512,213.1421,213.0512,213.1421,800.0
2013-11-27 14:10:00,257.82,257.82,257.68,257.68,300.0,213.1338,213.1338,213.0181,213.0181,300.0
2013-11-27 14:15:00,257.85,257.85,257.7,257.7,1100.0,213.1586,213.1586,213.0346,213.0346,1100.0
2013-11-27 14:20:00,257.84,257.86,257.75,257.86,1900.0,213.1504,213.1669,213.076,213.1669,1900.0
2013-11-27 14:25:00,257.87,257.87,257.76,257.83,2100.0,213.1752,213.1752,213.0842,213.1421,2100.0
2013-11-27 14:30:00,257.8,257.97,257.8,257.87,1900.0,213.1173,213.2578,213.1173,213.1752,1900.0
2013-11-27 14:35:00,258.0,258.22,258.0,258.2,2000.0,213.2826,213.4645,213.2826,213.448,2000.0
2013-11-27 14:40:00,258.04,258.04,257.96,257.98,1400.0,213.3157,213.3157,213.2496,213.2661,1400.0
2013-11-27 14:45:00,257.93,258.0,257.87,257.99,700.0,213.2248,213.2826,213.1752,213.2744,700.0
2013-11-27 14:50:00,258.02,258.09,257.9,258.09,900.0,213.2992,213.357,213.2,213.357,900.0
2013-11-27 14:55:00,258.09,258.11,257.99,257.99,2000.0,213.357,213.3736,213.2744,213.2744,2000.0
2013-11-27 15:00:00,258.03,258.03,257.81,257.83,800.0,213.3074,213.3074,213.1256,213.1421,800.0
2013-11-27 15:05:00,257.79,258.15,257.79,258.13,1700.0,213.109,213.4066,213.109,213.3901,1700.0
2013-11-27 15:10:00,258.24,258.24,258.16,258.18,1200.0,213.481,213.481,213.4149,213.4314,1200.0
2013-11-27 15:15:00,258.17,258.17,257.91,258.06,1900.0,213.4232,213.4232,213.2082,213.3322,1900.0
2013-11-27 15:20:00,257.92,257.92,257.91,257.92,300.0,213.2165,213.2165,213.2082,213.2165,300.0
2013-11-27 15:25:00,257.93,258.33,257.93,258.1,6000.0,213.2248,213.5554,213.2248,213.3653,6000.0
2013-11-27 15:30:00,258.09,258.21,258.05,258.21,3800.0,213.357,213.4562,213.324,213.4562,3800.0
2013-11-27 15:35:00,258.25,258.55,258.24,258.46,4500.0,213.4893,213.7373,213.481,213.6629,4500.0
2013-11-27 15:40:00,258.53,258.86,258.51,258.83,3200.0,213.7208,213.9936,213.7042,213.9688,3200.0
2013-11-27 15:45:00,258.74,258.89,258.45,258.45,17000.0,213.8944,214.0184,213.6546,213.6546,17000.0
2013-11-27 15:50:00,258.43,258.72,258.41,258.58,9800.0,213.6381,213.8778,213.6216,213.7621,9800.0
2013-11-27 15:55:00,258.58,258.86,258.48,258.56,14000.0,213.7621,213.9936,213.6794,213.7456,14000.0
2013-11-29 09:30:00,259.07,259.82,256.5,256.5,2300.0,214.1672,214.7872,212.0426,212.0426,2300.0
2013-11-29 09:35:00,258.5,259.84,258.5,259.84,200.0,213.696,214.8037,213.696,214.8037,200.0
2013-11-29 09:40:00,258.73,258.73,258.73,258.73,300.0,213.8861,213.8861,213.8861,213.8861,300.0
2013-11-29 09:45:00,258.71,258.71,258.71,258.71,100.0,213.8696,213.8696,213.8696,213.8696,100.0
2013-11-29 09:50:00,259.09,259.24,258.86,259.24,800.0,214.1837,214.3077,213.9936,214.3077,800.0
2013-11-29 09:55:00,259.43,259.63,259.36,259.63,800.0,214.4648,214.6301,214.4069,214.6301,800.0
2013-11-29 10:00:00,259.76,259.96,259.09,259.1,4500.0,214.7376,214.9029,214.1837,214.192,4500.0
2013-11-29 10:05:00,259.06,259.06,258.68,258.68,2200.0,214.1589,214.1589,213.8448,213.8448,2200.0
2013-11-29 10:10:00,258.91,258.91,258.91,258.91,100.0,214.0349,214.0349,214.0349,214.0349,100.0
2013-11-29 10:15:00,258.68,258.73,258.49,258.49,1900.0,213.8448,213.8861,213.6877,213.6877,1900.0
2013-11-29 10:20:00,258.68,258.68,258.46,258.46,800.0,213.8448,213.8448,213.6629,213.6629,800.0
2013-11-29 10:25:00,258.46,258.46,258.46,258.46,0.0,213.6629,213.6629,213.6629,213.6629,0.0
2013-11-29 10:30:00,258.48,258.5,258.46,258.46,400.0,213.6794,213.696,213.6629,213.6629,400.0
2013-11-29 10:35:00,258.68,258.85,258.66,258.85,900.0,213.8448,213.9853,213.8282,213.9853,900.0
2013-11-29 10:40:00,258.87,258.87,258.54,258.63,1100.0,214.0018,214.0018,213.729,213.8034,1100.0
2013-11-29 10:45:00,258.63,258.74,258.63,258.73,600.0,213.8034,213.8944,213.8034,213.8861,600.0
2013-11-29 10:50:00,258.5,258.69,258.5,258.67,1200.0,213.696,213.853,213.696,213.8365,1200.0
2013-11-29 10:55:00,258.62,258.76,258.51,258.68,900.0,213.7952,213.9109,213.7042,213.8448,900.0
2013-11-29 11:00:00,258.7,258.76,258.65,258.65,500.0,213.8613,213.9109,213.82,213.82,500.0
2013-11-29 11:05:00,258.55,258.55,258.37,258.43,500.0,213.7373,213.7373,213.5885,213.6381,500.0
2013-11-29 11:10:00,258.45,258.58,258.27,258.43,1400.0,213.6546,213.7621,213.5058,213.6381,1400.0
2013-11-29 11:15:00,258.54,258.57,258.53,258.57,400.0,213.729,213.7538,213.7208,213.7538,400.0
2013-11-29 11:20:00,258.59,258.78,258.59,258.66,1100.0,213.7704,213.9274,213.7704,213.8282,1100.0
2013-11-29 11:25:00,258.54,258.54,258.35,258.35,500.0,213.729,213.729,213.572,213.572,500.0
2013-11-29 11:30:00,258.33,258.33,258.16,258.16,500.0,213.5554,213.5554,213.4149,213.4149,500.0
2013-11-29 11:35:00,258.24,258.89,258.21,258.72,2900.0,213.481,214.0184,213.4562,213.8778,2900.0
2013-11-29 11:40:00,258.86,258.87,258.54,258.61,3900.0,213.9936,214.0018,213.729,213.7869,3900.0
2013-11-29 11:45:00,258.5,258.65,258.48,258.53,700.0,213.696,213.82,213.6794,213.7208,700.0
2013-11-29 11:50:00,258.61,258.61,258.52,258.52,500.0,213.7869,213.7869,213.7125,213.7125,500.0
2013-11-29 11:55:00,258.46,258.48,258.44,258.46,700.0,213.6629,213.6794,213.6464,213.6629,700.0
2013-11-29 12:00:00,258.57,258.58,258.48,258.48,400.0,213.7538,213.7621,213.6794,213.6794,400.0
2013-11-29 12:05:00,258.58,258.62,258.58,258.62,800.0,213.7621,213.7952,213.7621,213.7952,800.0
2013-11-29 12:10:00,258.62,258.76,258.62,258.75,800.0,213.7952,213.9109,213.7952,213.9026,800.0
2013-11-29 12:15:00,258.72,258.88,258.68,258.69,2300.0,213.8778,214.0101,213.8448,213.853,2300.0
2013-11-29 12:20:00,258.61,258.8,258.39,258.42,1900.0,213.7869,213.944,213.605,213.6298,1900.0
2013-11-29 12:25:00,258.46,258.46,258.25,258.25,500.0,213.6629,213.6629,213.4893,213.4893,500.0
2013-11-29 12:30:00,258.43,258.63,258.35,258.62,2800.0,213.6381,213.8034,213.572,213.7952,2800.0
2013-11-29 12:35:00,258.52,258.57,258.47,258.48,1500.0,213.7125,213.7538,213.6712,213.6794,1500.0
2013-11-29 12:40:00,258.37,258.48,258.2,258.2,1800.0,213.5885,213.6794,213.448,213.448,1800.0
2013-11-29 12:45:00,258.2,258.22,257.57,257.57,3700.0,213.448,213.4645,212.9272,212.9272,3700.0
2013-11-29 12:50:00,257.58,258.17,257.4,258.16,5500.0,212.9354,213.4232,212.7866,213.4149,5500.0
2013-11-29 12:55:00,258.12,258.21,257.74,257.99,12800.0,213.3818,213.4562,213.0677,213.2744,12800.0
2013-12-02 09:30:00,257.91,258.33,256.5,258.33,2300.0,213.2082,213.5554,212.0426,213.5554,2300.0
2013-12-02 09:35:00,257.93,257.93,257.93,257.93,100.0,213.2248,213.2248,213.2248,213.2248,100.0
2013-12-02 09:40:00,257.92,257.92,257.07,257.07,600.0,213.2165,213.2165,212.5138,212.5138,600.0
2013-12-02 09:45:00,257.05,257.05,256.39,256.49,3300.0,212.4973,212.4973,211.9517,212.0344,3300.0
2013-12-02 09:50:00,256.49,256.71,256.4,256.71,800.0,212.0344,212.2162,211.96,212.2162,800.0
2013-12-02 09:55:00,256.71,256.97,256.48,256.53,4700.0,212.2162,212.4312,212.0261,212.0674,4700.0
2013-12-02 10:00:00,256.83,258.33,256.83,258.3,4000.0,212.3154,213.5554,212.3154,213.5306,4000.0
2013-12-02 10:05:00,258.3,258.34,257.78,257.78,2700.0,213.5306,213.5637,213.1008,213.1008,2700.0
2013-12-02 10:10:00,258.05,258.13,257.81,257.81,600.0,213.324,213.3901,213.1256,213.1256,600.0
2013-12-02 10:15:00,258.11,258.11,257.78,258.0,2000.0,213.3736,213.3736,213.1008,213.2826,2000.0
2013-12-02 10:20:00,258.02,258.18,257.67,257.73,3900.0,213.2992,213.4314,213.0098,213.0594,3900.0
2013-12-02 10:25:00,257.76,257.85,257.55,257.79,1100.0,213.0842,213.1586,212.9106,213.109,1100.0
2013-12-02 10:30:00,258.13,258.13,257.86,257.87,300.0,213.3901,213.3901,213.1669,213.1752,300.0
2013-12-02 10:35:00,257.89,258.01,257.84,258.01,1500.0,213.1917,213.2909,213.1504,213.2909,1500.0
2013-12-02 10:40:00,257.94,258.18,257.88,258.18,1200.0,213.233,213.4314,213.1834,213.4314,1200.0
2013-12-02 10:45:00,258.17,258.31,258.07,258.31,700.0,213.4232,213.5389,213.3405,213.5389,700.0
2013-12-02 10:50:00,258.09,258.33,258.09,258.33,700.0,213.357,213.5554,213.357,213.5554,700.0
2013-12-02 10:55:00,258.48,258.77,258.35,258.74,3000.0,213.6794,213.9192,213.572,213.8944,3000.0
2013-12-02 11:00:00,258.91,259.28,258.91,259.0,7600.0,214.0349,214.3408,214.0349,214.1093,7600.0
2013-12-02 11:05:00,259.01,259.02,258.9,258.9,2100.0,214.1176,214.1258,214.0266,214.0266,2100.0
2013-12-02 11:10:00,258.82,258.96,258.72,258.9,1200.0,213.9605,214.0762,213.8778,214.0266,1200.0
2013-12-02 11:15:00,258.89,258.92,258.81,258.87,700.0,214.0184,214.0432,213.9522,214.0018,700.0
2013-12-02 11:20:00,258.81,259.0,258.81,259.0,2300.0,213.9522,214.1093,213.9522,214.1093,2300.0
2013-12-02 11:25:00,259.0,259.0,258.73,258.78,2800.0,214.1093,214.1093,213.8861,213.9274,2800.0
2013-12-02 11:30:00,258.96,259.08,258.95,259.08,900.0,214.0762,214.1754,214.068,214.1754,900.0
2013-12-02 11:35:00,258.9,258.99,258.67,258.69,2300.0,214.0266,214.101,213.8365,213.853,2300.0
2013-12-02 11:40:00,258.68,258.69,258.49,258.68,1700.0,213.8448,213.853,213.6877,213.8448,1700.0
2013-12-02 11:45:00,258.67,258.84,258.67,258.74,900.0,213.8365,213.977,213.8365,213.8944,900.0
2013-12-02 11:50:00,258.84,258.96,258.83,258.96,600.0,213.977,214.0762,213.9688,214.0762,600.0
2013-12-02 11:55:00,258.89,259.16,258.89,259.16,800.0,214.0184,214.2416,214.0184,214.2416,800.0
2013-12-02 12:00:00,259.22,259.31,259.22,259.31,400.0,214.2912,214.3656,214.2912,214.3656,400.0
2013-12-02 12:05:00,259.27,259.27,259.05,259.13,2300.0,214.3325,214.3325,214.1506,214.2168,2300.0
2013-12-02 12:10:00,259.11,259.3,259.11,259.3,300.0,214.2002,214.3573,214.2002,214.3573,300.0
2013-12-02 12:15:00,259.21,259.21,259.2,259.2,200.0,214.2829,214.2829,214.2746,214.2746,200.0
2013-12-02 12:20:00,259.2,259.45,259.2,259.39,1900.0,214.2746,214.4813,214.2746,214.4317,1900.0
2013-12-02 12:25:00,259.33,259.35,259.33,259.35,200.0,214.3821,214.3986,214.3821,214.3986,200.0
2013-12-02 12:30:00,259.53,259.53,259.35,259.48,1300.0,214.5475,214.5475,214.3986,214.5061,1300.0
2013-12-02 12:35:00,259.34,259.48,259.33,259.37,1500.0,214.3904,214.5061,214.3821,214.4152,1500.0
2013-12-02 12:40:00,259.33,259.34,259.11,259.22,1300.0,214.3821,214.3904,214.2002,214.2912,1300.0
2013-12-02 12:45:00,259.11,259.19,259.01,259.19,800.0,214.2002,214.2664,214.1176,214.2664,800.0
2013-12-02 12:50:00,259.13,259.24,259.01,259.24,1800.0,214.2168,214.3077,214.1176,214.3077,1800.0
2013-12-02 12:55:00,259.13,259.13,259.13,259.13,100.0,214.2168,214.2168,214.2168,214.2168,100.0
2013-12-02 13:00:00,258.99,259.14,258.97,259.14,8000.0,214.101,214.225,214.0845,214.225,8000.0
2013-12-02 13:05:00,259.07,259.28,259.07,259.27,1500.0,214.1672,214.3408,214.1672,214.3325,1500.0
2013-12-02 13:10:00,259.07,259.07,258.99,258.99,1400.0,214.1672,214.1672,214.101,214.101,1400.0
2013-12-02 13:15:00,259.03,259.19,258.95,259.11,2800.0,214.1341,214.2664,214.068,214.2002,2800.0
2013-12-02 13:20:00,259.12,259.22,259.12,259.19,800.0,214.2085,214.2912,214.2085,214.2664,800.0
2013-12-02 13:25:00,259.0,259.2,258.98,259.09,5200.0,214.1093,214.2746,214.0928,214.1837,5200.0
2013-12-02 13:30:00,259.03,259.21,258.96,259.21,3800.0,214.1341,214.2829,214.0762,214.2829,3800.0
2013-12-02 13:35:00,259.11,259.31,259.03,259.31,2100.0,214.2002,214.3656,214.1341,214.3656,2100.0
2013-12-02 13:40:00,259.09,259.4,259.09,259.17,2800.0,214.1837,214.44,214.1837,214.2498,2800.0
2013-12-02 13:45:00,259.12,259.97,258.87,259.0,26500.0,214.2085,214.9112,214.0018,214.1093,26500.0
2013-12-02 13:50:00,258.98,259.25,258.84,259.22,4600.0,214.0928,214.316,213.977,214.2912,4600.0
2013-12-02 13:55:00,259.43,259.87,259.28,259.8,3900.0,214.4648,214.8285,214.3408,214.7707,3900.0
2013-12-02 14:00:00,259.8,259.85,259.5,259.65,2200.0,214.7707,214.812,214.5227,214.6467,2200.0
2013-12-02 14:05:00,259.62,259.62,259.41,259.41,2200.0,214.6219,214.6219,214.4482,214.4482,2200.0
2013-12-02 14:10:00,259.29,259.34,259.09,259.11,1800.0,214.349,214.3904,214.1837,214.2002,1800.0
2013-12-02 14:15:00,259.09,259.26,259.08,259.24,4700.0,214.1837,214.3242,214.1754,214.3077,4700.0
2013-12-02 14:20:00,259.26,259.52,259.09,259.51,4100.0,214.3242,214.5392,214.1837,214.5309,4100.0
2013-12-02 14:25:00,259.45,259.45,259.08,259.11,8200.0,214.4813,214.4813,214.1754,214.2002,8200.0
2013-12-02 14:30:00,259.07,259.15,258.86,258.99,6000.0,214.1672,214.2333,213.9936,214.101,6000.0
2013-12-02 14:35:00,259.01,259.1,258.9,259.1,2400.0,214.1176,214.192,214.0266,214.192,2400.0
2013-12-02 14:40:00,259.14,259.14,258.88,258.96,3300.0,214.225,214.225,214.0101,214.0762,3300.0
2013-12-02 14:45:00,258.88,259.1,258.81,259.1,8300.0,214.0101,214.192,213.9522,214.192,8300.0
2013-12-02 14:50:00,259.1,259.17,258.94,259.16,2200.0,214.192,214.2498,214.0597,214.2416,2200.0
2013-12-02 14:55:00,259.1,259.16,258.88,258.88,6300.0,214.192,214.2416,214.0101,214.0101,6300.0
2013-12-02 15:00:00,258.87,259.06,258.8,259.04,800.0,214.0018,214.1589,213.944,214.1424,800.0
2013-12-02 15:05:00,259.04,259.06,258.82,258.82,1900.0,214.1424,214.1589,213.9605,213.9605,1900.0
2013-12-02 15:10:00,258.66,258.87,258.64,258.72,4300.0,213.8282,214.0018,213.8117,213.8778,4300.0
2013-12-02 15:15:00,258.72,258.86,258.55,258.72,5300.0,213.8778,213.9936,213.7373,213.8778,5300.0
2013-12-02 15:20:00,258.69,258.76,258.66,258.75,1100.0,213.853,213.9109,213.8282,213.9026,1100.0
2013-12-02 15:25:00,258.63,258.66,258.38,258.38,2800.0,213.8034,213.8282,213.5968,213.5968,2800.0
2013-12-02 15:30:00,258.32,258.36,258.08,258.19,2700.0,213.5472,213.5802,213.3488,213.4397,2700.0
2013-12-02 15:35:00,258.22,258.43,258.19,258.19,5600.0,213.4645,213.6381,213.4397,213.4397,5600.0
2013-12-02 15:40:00,258.17,258.27,258.01,258.07,9400.0,213.4232,213.5058,213.2909,213.3405,9400.0
2013-12-02 15:45:00,258.07,258.38,258.04,258.3,5700.0,213.3405,213.5968,213.3157,213.5306,5700.0
2013-12-02 15:50:00,258.35,258.44,258.03,258.35,12700.0,213.572,213.6464,213.3074,213.572,12700.0
2013-12-02 15:55:00,258.3,258.46,258.0,258.15,56100.0,213.5306,213.6629,213.2826,213.4066,56100.0
2013-12-03 09:30:00,257.85,258.94,257.82,258.93,3000.0,213.1586,214.0597,213.1338,214.0514,3000.0
2013-12-03 09:35:00,258.88,258.95,257.82,257.82,2400.0,214.0101,214.068,213.1338,213.1338,2400.0
2013-12-03 09:40:00,257.29,257.94,256.64,257.12,1500.0,212.6957,213.233,212.1584,212.5552,1500.0
2013-12-03 09:45:00,257.12,257.94,256.56,256.87,8600.0,212.5552,213.233,212.0922,212.3485,8600.0
2013-12-03 09:50:00,256.77,257.17,256.73,257.01,2300.0,212.2658,212.5965,212.2328,212.4642,2300.0
2013-12-03 09:55:00,256.93,257.35,256.5,257.16,6000.0,212.3981,212.7453,212.0426,212.5882,6000.0
2013-12-03 10:00:00,257.14,258.16,257.09,258.16,2400.0,212.5717,213.4149,212.5304,213.4149,2400.0
2013-12-03 10:05:00,257.68,258.09,257.65,257.65,3000.0,213.0181,213.357,212.9933,212.9933,3000.0
2013-12-03 10:10:00,257.65,257.65,257.27,257.27,1400.0,212.9933,212.9933,212.6792,212.6792,1400.0
2013-12-03 10:15:00,257.23,257.57,257.14,257.14,1100.0,212.6461,212.9272,212.5717,212.5717,1100.0
2013-12-03 10:20:00,257.18,257.44,256.97,257.43,3800.0,212.6048,212.8197,212.4312,212.8114,3800.0
2013-12-03 10:25:00,257.43,257.43,256.68,256.68,4300.0,212.8114,212.8114,212.1914,212.1914,4300.0
2013-12-03 10:30:00,256.74,256.74,256.69,256.69,200.0,212.241,212.241,212.1997,212.1997,200.0
2013-12-03 10:35:00,257.06,257.11,256.92,257.06,1500.0,212.5056,212.5469,212.3898,212.5056,1500.0
2013-12-03 10:40:00,257.26,257.36,257.12,257.36,1300.0,212.6709,212.7536,212.5552,212.7536,1300.0
2013-12-03 10:45:00,257.65,257.7,257.44,257.68,1500.0,212.9933,213.0346,212.8197,213.0181,1500.0
2013-12-03 10:50:00,257.69,257.71,257.53,257.55,1000.0,213.0264,213.0429,212.8941,212.9106,1000.0
2013-12-03 10:55:00,257.55,257.65,257.31,257.35,4200.0,212.9106,212.9933,212.7122,212.7453,4200.0
2013-12-03 11:00:00,257.28,257.28,256.83,256.97,1900.0,212.6874,212.6874,212.3154,212.4312,1900.0
2013-12-03 11:05:00,256.99,257.2,256.97,257.18,5200.0,212.4477,212.6213,212.4312,212.6048,5200.0
2013-12-03 11:10:00,257.12,257.12,256.8,256.91,2500.0,212.5552,212.5552,212.2906,212.3816,2500.0
2013-12-03 11:15:00,256.91,257.01,256.68,256.68,2100.0,212.3816,212.4642,212.1914,212.1914,2100.0
2013-12-03 11:20:00,256.5,256.66,256.43,256.6,3500.0,212.0426,212.1749,211.9848,212.1253,3500.0
2013-12-03 11:25:00,256.51,256.57,256.0,256.09,13000.0,212.0509,212.1005,211.6293,211.7037,13000.0
2013-12-03 11:30:00,256.22,256.39,256.08,256.23,4000.0,211.8112,211.9517,211.6954,211.8194,4000.0
2013-12-03 11:35:00,256.28,256.28,255.9,256.15,5900.0,211.8608,211.8608,211.5466,211.7533,5900.0
2013-12-03 11:40:00,255.99,256.01,255.59,255.71,5000.0,211.621,211.6375,211.2903,211.3895,5000.0
2013-12-03 11:45:00,255.79,255.91,255.63,255.82,5200.0,211.4557,211.5549,211.3234,211.4805,5200.0
2013-12-03 11:50:00,255.86,255.89,255.67,255.88,4200.0,211.5135,211.5383,211.3565,211.5301,4200.0
2013-12-03 11:55:00,255.99,256.11,255.99,256.04,1200.0,211.621,211.7202,211.621,211.6623,1200.0
2013-12-03 12:00:00,256.04,256.1,255.84,255.88,5600.0,211.6623,211.7119,211.497,211.5301,5600.0
2013-12-03 12:05:00,255.9,256.1,255.85,256.06,4400.0,211.5466,211.7119,211.5053,211.6789,4400.0
2013-12-03 12:10:00,256.09,256.2,256.0,256.2,8400.0,211.7037,211.7946,211.6293,211.7946,8400.0
2013-12-03 12:15:00,256.16,256.22,255.93,256.0,21200.0,211.7615,211.8112,211.5714,211.6293,21200.0
2013-12-03 12:20:00,256.01,256.01,255.56,255.73,16300.0,211.6375,211.6375,211.2655,211.4061,16300.0
2013-12-03 12:25:00,255.81,255.87,255.76,255.87,600.0,211.4722,211.5218,211.4309,211.5218,600.0
2013-12-03 12:30:00,255.72,255.82,255.72,255.78,1600.0,211.3978,211.4805,211.3978,211.4474,1600.0
2013-12-03 12:35:00,255.76,255.79,255.7,255.7,600.0,211.4309,211.4557,211.3813,211.3813,600.0
2013-12-03 12:40:00,255.78,255.84,255.7,255.7,1600.0,211.4474,211.497,211.3813,211.3813,1600.0
2013-12-03 12:45:00,255.76,255.81,255.39,255.39,2600.0,211.4309,211.4722,211.125,211.125,2600.0
2013-12-03 12:50:00,255.32,255.37,255.3,255.33,900.0,211.0671,211.1085,211.0506,211.0754,900.0
2013-12-03 12:55:00,255.44,255.75,255.39,255.75,2600.0,211.1663,211.4226,211.125,211.4226,2600.0
2013-12-03 13:00:00,255.64,255.72,255.42,255.42,3800.0,211.3317,211.3978,211.1498,211.1498,3800.0
2013-12-03 13:05:00,255.48,255.48,255.32,255.32,1100.0,211.1994,211.1994,211.0671,211.0671,1100.0
2013-12-03 13:10:00,255.35,255.35,255.22,255.25,700.0,211.0919,211.0919,210.9845,211.0093,700.0
2013-12-03 13:15:00,255.25,255.41,255.25,255.39,1600.0,211.0093,211.1415,211.0093,211.125,1600.0
2013-12-03 13:20:00,255.31,255.31,254.8,254.8,5400.0,211.0589,211.0589,210.6373,210.6373,5400.0
2013-12-03 13:25:00,254.78,254.87,254.35,254.35,1500.0,210.6207,210.6951,210.2653,210.2653,1500.0
2013-12-03 13:30:00,254.37,254.64,254.37,254.47,2400.0,210.2818,210.505,210.2818,210.3645,2400.0
2013-12-03 13:35:00,254.61,254.74,254.61,254.68,2200.0,210.4802,210.5877,210.4802,210.5381,2200.0
2013-12-03 13:40:00,254.66,254.68,254.44,254.53,3100.0,210.5215,210.5381,210.3397,210.4141,3100.0
2013-12-03 13:45:00,254.49,254.55,254.36,254.55,1800.0,210.381,210.4306,210.2735,210.4306,1800.0
2013-12-03 13:50:00,254.48,254.75,254.48,254.72,2300.0,210.3727,210.5959,210.3727,210.5711,2300.0
2013-12-03 13:55:00,254.83,254.92,254.83,254.89,800.0,210.6621,210.7365,210.6621,210.7117,800.0
2013-12-03 14:00:00,254.79,254.88,254.5,254.5,4100.0,210.629,210.7034,210.3893,210.3893,4100.0
2013-12-03 14:05:00,254.61,254.64,254.53,254.63,2000.0,210.4802,210.505,210.4141,210.4967,2000.0
2013-12-03 14:10:00,254.59,254.68,254.56,254.66,2700.0,210.4637,210.5381,210.4389,210.5215,2700.0
2013-12-03 14:15:00,254.58,254.72,254.3,254.31,4300.0,210.4554,210.5711,210.2239,210.2322,4300.0
2013-12-03 14:20:00,254.3,254.38,254.11,254.36,2100.0,210.2239,210.2901,210.0669,210.2735,2100.0
2013-12-03 14:25:00,254.36,254.64,254.36,254.64,1300.0,210.2735,210.505,210.2735,210.505,1300.0
2013-12-03 14:30:00,254.6,254.82,254.6,254.8,4800.0,210.4719,210.6538,210.4719,210.6373,4800.0
2013-12-03 14:35:00,254.82,254.97,254.8,254.84,1900.0,210.6538,210.7778,210.6373,210.6703,1900.0
2013-12-03 14:40:00,255.04,255.07,254.97,255.0,2500.0,210.8357,210.8605,210.7778,210.8026,2500.0
2013-12-03 14:45:00,255.04,255.28,255.03,255.23,6000.0,210.8357,211.0341,210.8274,210.9927,6000.0
2013-12-03 14:50:00,255.25,255.25,255.16,255.23,7500.0,211.0093,211.0093,210.9349,210.9927,7500.0
2013-12-03 14:55:00,255.21,255.25,255.19,255.25,6200.0,210.9762,211.0093,210.9597,211.0093,6200.0
2013-12-03 15:00:00,255.23,255.25,255.04,255.09,6900.0,210.9927,211.0093,210.8357,210.877,6900.0
2013-12-03 15:05:00,255.09,255.18,255.05,255.05,2500.0,210.877,210.9514,210.8439,210.8439,2500.0
2013-12-03 15:10:00,255.12,255.15,254.87,254.98,7000.0,210.9018,210.9266,210.6951,210.7861,7000.0
2013-12-03 15:15:00,254.87,255.01,254.87,254.99,6600.0,210.6951,210.8109,210.6951,210.7943,6600.0
2013-12-03 15:20:00,254.99,254.99,254.55,254.56,8700.0,210.7943,210.7943,210.4306,210.4389,8700.0
2013-12-03 15:25:00,254.55,254.73,254.47,254.73,9900.0,210.4306,210.5794,210.3645,210.5794,9900.0
2013-12-03 15:30:00,254.73,255.09,254.68,254.99,14300.0,210.5794,210.877,210.5381,210.7943,14300.0
2013-12-03 15:35:00,255.0,255.09,254.84,254.85,8200.0,210.8026,210.877,210.6703,210.6786,8200.0
2013-12-03 15:40:00,254.9,255.02,254.75,254.98,7700.0,210.7199,210.8191,210.5959,210.7861,7700.0
2013-12-03 15:45:00,254.97,254.99,254.69,254.99,10600.0,210.7778,210.7943,210.5463,210.7943,10600.0
2013-12-03 15:50:00,255.07,255.08,254.81,254.91,14200.0,210.8605,210.8687,210.6455,210.7282,14200.0
2013-12-03 15:55:00,254.84,255.01,254.75,254.81,21800.0,210.6703,210.8109,210.5959,210.6455,21800.0
2013-12-04 09:30:00,254.89,255.15,252.77,255.15,4500.0,210.7117,210.9266,208.9591,210.9266,4500.0
2013-12-04 09:35:00,255.25,255.83,254.27,254.27,3500.0,211.0093,211.4887,210.1991,210.1991,3500.0
2013-12-04 09:40:00,254.52,254.87,254.01,254.01,3000.0,210.4058,210.6951,209.9842,209.9842,3000.0
2013-12-04 09:45:00,254.14,254.51,254.09,254.09,1900.0,210.0917,210.3975,210.0503,210.0503,1900.0
2013-12-04 09:50:00,254.41,254.62,254.22,254.36,3500.0,210.3149,210.4885,210.1578,210.2735,3500.0
2013-12-04 09:55:00,254.34,254.47,254.34,254.47,200.0,210.257,210.3645,210.257,210.3645,200.0
2013-12-04 10:00:00,254.58,254.89,253.76,254.26,125300.0,210.4554,210.7117,209.7775,210.1909,125300.0
2013-12-04 10:05:00,254.37,255.27,254.37,255.2,1400.0,210.2818,211.0258,210.2818,210.9679,1400.0
2013-12-04 10:10:00,255.2,255.59,254.74,255.13,21100.0,210.9679,211.2903,210.5877,210.9101,21100.0
2013-12-04 10:15:00,255.29,255.29,255.05,255.08,1300.0,211.0423,211.0423,210.8439,210.8687,1300.0
2013-12-04 10:20:00,255.3,255.72,255.3,255.72,400.0,211.0506,211.3978,211.0506,211.3978,400.0
2013-12-04 10:25:00,255.75,255.89,255.68,255.77,1400.0,211.4226,211.5383,211.3647,211.4391,1400.0
2013-12-04 10:30:00,255.69,256.23,255.69,256.23,2600.0,211.373,211.8194,211.373,211.8194,2600.0
2013-12-04 10:35:00,256.25,256.28,255.51,255.63,5000.0,211.836,211.8608,211.2242,211.3234,5000.0
2013-12-04 10:40:00,255.75,255.91,255.75,255.77,69800.0,211.4226,211.5549,211.4226,211.4391,69800.0
2013-12-04 10:45:00,256.18,256.18,255.84,255.84,2700.0,211.7781,211.7781,211.497,211.497,2700.0
2013-12-04 10:50:00,255.82,255.82,255.33,255.34,1300.0,211.4805,211.4805,211.0754,211.0837,1300.0
2013-12-04 10:55:00,255.31,255.49,255.25,255.29,5200.0,211.0589,211.2077,211.0093,211.0423,5200.0
2013-12-04 11:00:00,255.39,255.4,255.06,255.12,1700.0,211.125,211.1333,210.8522,210.9018,1700.0
2013-12-04 11:05:00,255.41,255.74,255.41,255.64,1100.0,211.1415,211.4143,211.1415,211.3317,1100.0
2013-12-04 11:10:00,255.72,255.8,255.72,255.8,500.0,211.3978,211.4639,211.3978,211.4639,500.0
2013-12-04 11:15:00,255.71,255.71,255.63,255.63,3000.0,211.3895,211.3895,211.3234,211.3234,3000.0
2013-12-04 11:20:00,255.61,255.72,255.3,255.3,2600.0,211.3069,211.3978,211.0506,211.0506,2600.0
2013-12-04 11:25:00,255.41,255.43,254.83,255.08,2200.0,211.1415,211.1581,210.6621,210.8687,2200.0
2013-12-04 11:30:00,255.11,255.3,255.05,255.09,1700.0,210.8935,211.0506,210.8439,210.877,1700.0
2013-12-04 11:35:00,254.98,255.2,254.98,255.0,1400.0,210.7861,210.9679,210.7861,210.8026,1400.0
2013-12-04 11:40:00,254.83,255.03,254.83,254.92,2000.0,210.6621,210.8274,210.6621,210.7365,2000.0
2013-12-04 11:45:00,254.85,255.26,254.74,254.75,16000.0,210.6786,211.0175,210.5877,210.5959,16000.0
2013-12-04 11:50:00,254.66,254.95,254.49,254.57,12100.0,210.5215,210.7613,210.381,210.4471,12100.0
2013-12-04 11:55:00,254.53,254.86,254.4,254.4,12200.0,210.4141,210.6869,210.3066,210.3066,12200.0
2013-12-04 12:00:00,254.32,254.32,253.84,253.85,1200.0,210.2405,210.2405,209.8437,209.8519,1200.0
2013-12-04 12:05:00,253.76,253.78,253.61,253.61,1100.0,209.7775,209.7941,209.6535,209.6535,1100.0
2013-12-04 12:10:00,253.61,253.78,252.94,252.97,3300.0,209.6535,209.7941,209.0997,209.1245,3300.0
2013-12-04 12:15:00,252.98,252.98,252.9,252.94,2000.0,209.1327,209.1327,209.0666,209.0997,2000.0
2013-12-04 12:20:00,252.93,253.16,252.66,253.02,3000.0,209.0914,209.2815,208.8682,209.1658,3000.0
2013-12-04 12:25:00,253.11,253.11,252.78,252.78,1900.0,209.2402,209.2402,208.9674,208.9674,1900.0
2013-12-04 12:30:00,252.78,253.1,252.78,252.96,1800.0,208.9674,209.2319,208.9674,209.1162,1800.0
2013-12-04 12:35:00,253.01,253.2,252.83,253.0,2700.0,209.1575,209.3146,209.0087,209.1493,2700.0
2013-12-04 12:40:00,253.21,253.23,253.05,253.06,1900.0,209.3229,209.3394,209.1906,209.1989,1900.0
2013-12-04 12:45:00,253.3,253.3,253.1,253.1,800.0,209.3973,209.3973,209.2319,209.2319,800.0
2013-12-04 12:50:00,253.32,253.44,252.85,252.85,3700.0,209.4138,209.513,209.0252,209.0252,3700.0
2013-12-04 12:55:00,252.92,253.13,252.72,252.89,1500.0,209.0831,209.2567,208.9178,209.0583,1500.0
2013-12-04 13:00:00,252.66,252.92,252.54,252.64,900.0,208.8682,209.0831,208.769,208.8516,900.0
2013-12-04 13:05:00,252.66,252.95,252.66,252.72,1100.0,208.8682,209.1079,208.8682,208.9178,1100.0
2013-12-04 13:10:00,252.74,252.75,252.02,252.38,3700.0,208.9343,208.9426,208.3391,208.6367,3700.0
2013-12-04 13:15:00,252.54,252.54,252.07,252.07,1600.0,208.769,208.769,208.3804,208.3804,1600.0
2013-12-04 13:20:00,252.12,252.12,251.46,251.5,2200.0,208.4218,208.4218,207.8762,207.9092,2200.0
2013-12-04 13:25:00,251.36,251.5,251.36,251.43,1400.0,207.7935,207.9092,207.7935,207.8514,1400.0
2013-12-04 13:30:00,251.5,251.58,251.0,251.58,2800.0,207.9092,207.9754,207.4959,207.9754,2800.0
2013-12-04 13:35:00,251.6,251.6,251.6,251.6,100.0,207.9919,207.9919,207.9919,207.9919,100.0
2013-12-04 13:40:00,251.73,251.73,251.66,251.66,900.0,208.0994,208.0994,208.0415,208.0415,900.0
2013-12-04 13:45:00,251.5,251.64,251.45,251.57,2900.0,207.9092,208.025,207.8679,207.9671,2900.0
2013-12-04 13:50:00,251.5,251.64,251.34,251.47,4600.0,207.9092,208.025,207.777,207.8844,4600.0
2013-12-04 13:55:00,251.5,251.63,251.45,251.47,1200.0,207.9092,208.0167,207.8679,207.8844,1200.0
2013-12-04 14:00:00,251.52,251.55,251.52,251.55,200.0,207.9258,207.9506,207.9258,207.9506,200.0
2013-12-04 14:05:00,251.92,252.11,251.92,251.93,4200.0,208.2564,208.4135,208.2564,208.2647,4200.0
2013-12-04 14:10:00,251.85,252.37,251.63,252.28,2000.0,208.1986,208.6284,208.0167,208.554,2000.0
2013-12-04 14:15:00,252.5,252.5,252.28,252.39,400.0,208.7359,208.7359,208.554,208.645,400.0
2013-12-04 14:20:00,252.45,252.74,252.45,252.68,3100.0,208.6946,208.9343,208.6946,208.8847,3100.0
2013-12-04 14:25:00,252.76,252.86,252.72,252.74,2100.0,208.9508,209.0335,208.9178,208.9343,2100.0
2013-12-04 14:30:00,252.76,252.97,252.76,252.78,1200.0,208.9508,209.1245,208.9508,208.9674,1200.0
2013-12-04 14:35:00,252.84,253.33,252.84,253.33,1000.0,209.017,209.4221,209.017,209.4221,1000.0
2013-12-04 14:40:00,253.41,253.59,253.25,253.56,5200.0,209.4882,209.637,209.3559,209.6122,5200.0
2013-12-04 14:45:00,253.63,253.71,253.61,253.71,2700.0,209.6701,209.7362,209.6535,209.7362,2700.0
2013-12-04 14:50:00,253.71,253.71,253.71,253.71,0.0,209.7362,209.7362,209.7362,209.7362,0.0
2013-12-04 14:55:00,253.84,254.2,253.84,254.2,8500.0,209.8437,210.1413,209.8437,210.1413,8500.0
2013-12-04 15:00:00,254.04,254.26,254.04,254.11,7300.0,210.009,210.1909,210.009,210.0669,7300.0
2013-12-04 15:05:00,254.1,254.32,254.1,254.25,1500.0,210.0586,210.2405,210.0586,210.1826,1500.0
2013-12-04 15:10:00,254.35,254.55,254.35,254.49,1700.0,210.2653,210.4306,210.2653,210.381,1700.0
2013-12-04 15:15:00,254.51,254.97,254.49,254.97,4900.0,210.3975,210.7778,210.381,210.7778,4900.0
2013-12-04 15:20:00,254.96,254.96,254.52,254.63,22200.0,210.7695,210.7695,210.4058,210.4967,22200.0
2013-12-04 15:25:00,254.61,255.0,254.61,254.73,3700.0,210.4802,210.8026,210.4802,210.5794,3700.0
2013-12-04 15:30:00,254.62,255.17,254.5,255.12,7500.0,210.4885,210.9431,210.3893,210.9018,7500.0
2013-12-04 15:35:00,255.19,255.28,255.09,255.2,8500.0,210.9597,211.0341,210.877,210.9679,8500.0
2013-12-04 15:40:00,255.21,255.45,255.14,255.39,5600.0,210.9762,211.1746,210.9183,211.125,5600.0
2013-12-04 15:45:00,255.43,255.61,255.02,255.02,3500.0,211.1581,211.3069,210.8191,210.8191,3500.0
2013-12-04 15:50:00,254.94,255.26,254.94,255.13,8800.0,210.753,211.0175,210.753,210.9101,8800.0
2013-12-04 15:55:00,255.19,255.34,254.93,255.03,15400.0,210.9597,211.0837,210.7447,210.8274,15400.0
2013-12-05 09:30:00,255.16,256.94,255.11,256.7,6400.0,210.9349,212.4064,210.8935,212.208,6400.0
2013-12-05 09:35:00,256.03,256.75,255.24,256.57,4800.0,211.6541,212.2493,211.001,212.1005,4800.0
2013-12-05 09:40:00,255.34,256.56,255.34,256.47,6000.0,211.0837,212.0922,211.0837,212.0178,6000.0
2013-12-05 09:45:00,256.39,256.54,255.57,256.22,2400.0,211.9517,212.0757,211.2738,211.8112,2400.0
2013-12-05 09:50:00,256.38,256.4,255.97,256.32,1500.0,211.9434,211.96,211.6045,211.8938,1500.0
2013-12-05 09:55:00,256.33,256.33,255.79,256.15,3000.0,211.9021,211.9021,211.4557,211.7533,3000.0
2013-12-05 10:00:00,256.16,257.3,256.16,256.7,3400.0,211.7615,212.704,211.7615,212.208,3400.0
2013-12-05 10:05:00,256.68,256.81,256.51,256.81,2900.0,212.1914,212.2989,212.0509,212.2989,2900.0
2013-12-05 10:10:00,256.63,256.8,256.51,256.59,3800.0,212.1501,212.2906,212.0509,212.117,3800.0
2013-12-05 10:15:00,256.59,256.59,256.04,256.22,1000.0,212.117,212.117,211.6623,211.8112,1000.0
2013-12-05 10:20:00,256.1,256.1,255.91,255.91,900.0,211.7119,211.7119,211.5549,211.5549,900.0
2013-12-05 10:25:00,255.89,256.11,255.82,256.04,1900.0,211.5383,211.7202,211.4805,211.6623,1900.0
2013-12-05 10:30:00,256.28,256.3,256.12,256.3,900.0,211.8608,211.8773,211.7285,211.8773,900.0
2013-12-05 10:35:00,256.12,256.35,256.08,256.1,500.0,211.7285,211.9186,211.6954,211.7119,500.0
2013-12-05 10:40:00,256.35,256.36,256.2,256.33,1600.0,211.9186,211.9269,211.7946,211.9021,1600.0
2013-12-05 10:45:00,256.23,256.23,255.35,255.63,4700.0,211.8194,211.8194,211.0919,211.3234,4700.0
2013-12-05 10:50:00,255.6,255.6,255.46,255.5,1300.0,211.2986,211.2986,211.1829,211.2159,1300.0
2013-12-05 10:55:00,255.54,255.56,255.36,255.41,600.0,211.249,211.2655,211.1002,211.1415,600.0
2013-12-05 11:00:00,255.45,255.52,255.0,255.49,3900.0,211.1746,211.2325,210.8026,211.2077,3900.0
2013-12-05 11:05:00,255.59,255.75,255.44,255.44,2800.0,211.2903,211.4226,211.1663,211.1663,2800.0
2013-12-05 11:10:00,255.37,255.48,255.17,255.48,1200.0,211.1085,211.1994,210.9431,211.1994,1200.0
2013-12-05 11:15:00,255.51,255.74,255.46,255.62,600.0,211.2242,211.4143,211.1829,211.3151,600.0
2013-12-05 11:20:00,255.62,255.85,255.6,255.78,1800.0,211.3151,211.5053,211.2986,211.4474,1800.0
2013-12-05 11:25:00,255.9,255.99,255.68,255.9,800.0,211.5466,211.621,211.3647,211.5466,800.0
2013-12-05 11:30:00,255.71,255.86,255.66,255.86,700.0,211.3895,211.5135,211.3482,211.5135,700.0
2013-12-05 11:35:00,255.88,255.88,255.59,255.8,2900.0,211.5301,211.5301,211.2903,211.4639,2900.0
2013-12-05 11:40:00,255.82,255.82,255.62,255.62,1500.0,211.4805,211.4805,211.3151,211.3151,1500.0
2013-12-05 11:45:00,255.7,255.8,255.59,255.59,2100.0,211.3813,211.4639,211.2903,211.2903,2100.0
2013-12-05 11:50:00,255.59,256.01,255.59,255.99,2000.0,211.2903,211.6375,211.2903,211.621,2000.0
2013-12-05 11:55:00,255.84,255.9,255.55,255.72,2400.0,211.497,211.5466,211.2573,211.3978,2400.0
2013-12-05 12:00:00,255.88,256.03,255.8,255.88,5800.0,211.5301,211.6541,211.4639,211.5301,5800.0
2013-12-05 12:05:00,255.97,256.33,255.97,256.06,6900.0,211.6045,211.9021,211.6045,211.6789,6900.0
2013-12-05 12:10:00,256.24,256.24,256.0,256.04,2900.0,211.8277,211.8277,211.6293,211.6623,2900.0
2013-12-05 12:15:00,256.02,256.19,255.81,255.81,600.0,211.6458,211.7863,211.4722,211.4722,600.0
2013-12-05 12:20:00,255.82,256.09,255.82,255.87,900.0,211.4805,211.7037,211.4805,211.5218,900.0
2013-12-05 12:25:00,255.84,256.03,255.84,255.94,500.0,211.497,211.6541,211.497,211.5797,500.0
2013-12-05 12:30:00,255.85,255.98,255.84,255.98,400.0,211.5053,211.6127,211.497,211.6127,400.0
2013-12-05 12:35:00,255.8,255.8,255.52,255.66,3600.0,211.4639,211.4639,211.2325,211.3482,3600.0
2013-12-05 12:40:00,255.57,255.73,255.48,255.7,1500.0,211.2738,211.4061,211.1994,211.3813,1500.0
2013-12-05 12:45:00,255.73,255.81,255.73,255.77,1300.0,211.4061,211.4722,211.4061,211.4391,1300.0
2013-12-05 12:50:00,255.77,255.79,255.67,255.67,800.0,211.4391,211.4557,211.3565,211.3565,800.0
2013-12-05 12:55:00,255.8,255.89,255.68,255.68,600.0,211.4639,211.5383,211.3647,211.3647,600.0
2013-12-05 13:00:00,255.8,255.8,255.8,255.8,100.0,211.4639,211.4639,211.4639,211.4639,100.0
2013-12-05 13:05:00,255.8,255.92,255.71,255.74,4900.0,211.4639,211.5631,211.3895,211.4143,4900.0
2013-12-05 13:10:00,255.7,255.77,255.69,255.77,300.0,211.3813,211.4391,211.373,211.4391,300.0
2013-12-05 13:15:00,255.69,255.69,255.44,255.44,1600.0,211.373,211.373,211.1663,211.1663,1600.0
2013-12-05 13:20:00,255.41,255.41,255.26,255.4,1100.0,211.1415,211.1415,211.0175,211.1333,1100.0
2013-12-05 13:25:00,255.27,255.29,255.09,255.23,3700.0,211.0258,211.0423,210.877,210.9927,3700.0
2013-12-05 13:30:00,255.28,255.3,255.18,255.18,1400.0,211.0341,211.0506,210.9514,210.9514,1400.0
2013-12-05 13:35:00,255.15,255.15,255.0,255.1,3600.0,210.9266,210.9266,210.8026,210.8853,3600.0
2013-12-05 13:40:00,255.06,255.17,254.85,254.85,6800.0,210.8522,210.9431,210.6786,210.6786,6800.0
2013-12-05 13:45:00,254.86,254.86,254.48,254.67,9800.0,210.6869,210.6869,210.3727,210.5298,9800.0
2013-12-05 13:50:00,254.57,254.9,254.5,254.9,5200.0,210.4471,210.7199,210.3893,210.7199,5200.0
2013-12-05 13:55:00,254.91,255.07,254.91,255.06,1100.0,210.7282,210.8605,210.7282,210.8522,1100.0
2013-12-05 14:00:00,255.06,255.23,254.99,255.23,2800.0,210.8522,210.9927,210.7943,210.9927,2800.0
2013-12-05 14:05:00,255.17,255.19,254.92,254.92,2900.0,210.9431,210.9597,210.7365,210.7365,2900.0
2013-12-05 14:10:00,254.84,254.88,254.75,254.75,2000.0,210.6703,210.7034,210.5959,210.5959,2000.0
2013-12-05 14:15:00,254.66,254.66,254.62,254.62,300.0,210.5215,210.5215,210.4885,210.4885,300.0
2013-12-05 14:20:00,254.61,254.76,254.61,254.66,2200.0,210.4802,210.6042,210.4802,210.5215,2200.0
2013-12-05 14:25:00,254.62,254.7,254.59,254.7,1800.0,210.4885,210.5546,210.4637,210.5546,1800.0
2013-12-05 14:30:00,254.7,254.77,254.67,254.76,1800.0,210.5546,210.6125,210.5298,210.6042,1800.0
2013-12-05 14:35:00,254.59,254.71,254.58,254.58,2300.0,210.4637,210.5629,210.4554,210.4554,2300.0
2013-12-05 14:40:00,254.58,254.65,254.45,254.53,1600.0,210.4554,210.5133,210.3479,210.4141,1600.0
2013-12-05 14:45:00,254.49,254.51,254.41,254.41,2400.0,210.381,210.3975,210.3149,210.3149,2400.0
2013-12-05 14:50:00,254.42,254.42,254.26,254.26,700.0,210.3231,210.3231,210.1909,210.1909,700.0
2013-12-05 14:55:00,254.21,254.29,254.01,254.18,2300.0,210.1495,210.2157,209.9842,210.1247,2300.0
2013-12-05 15:00:00,254.3,254.45,254.3,254.45,2100.0,210.2239,210.3479,210.2239,210.3479,2100.0
2013-12-05 15:05:00,254.39,254.58,254.39,254.58,1600.0,210.2983,210.4554,210.2983,210.4554,1600.0
2013-12-05 15:10:00,254.61,254.77,254.49,254.77,2400.0,210.4802,210.6125,210.381,210.6125,2400.0
2013-12-05 15:15:00,254.76,254.76,254.51,254.67,3700.0,210.6042,210.6042,210.3975,210.5298,3700.0
2013-12-05 15:20:00,254.75,254.75,254.49,254.64,1400.0,210.5959,210.5959,210.381,210.505,1400.0
2013-12-05 15:25:00,254.55,254.91,254.55,254.91,1900.0,210.4306,210.7282,210.4306,210.7282,1900.0
2013-12-05 15:30:00,254.8,255.3,254.75,255.3,5700.0,210.6373,211.0506,210.5959,211.0506,5700.0
2013-12-05 15:35:00,255.17,255.36,255.16,255.28,5000.0,210.9431,211.1002,210.9349,211.0341,5000.0
2013-12-05 15:40:00,255.17,255.17,255.04,255.14,3200.0,210.9431,210.9431,210.8357,210.9183,3200.0
2013-12-05 15:45:00,255.02,255.08,254.72,254.87,5300.0,210.8191,210.8687,210.5711,210.6951,5300.0
2013-12-05 15:50:00,254.76,255.18,254.73,255.18,6700.0,210.6042,210.9514,210.5794,210.9514,6700.0
2013-12-05 15:55:00,255.16,255.21,254.7,255.14,14200.0,210.9349,210.9762,210.5546,210.9183,14200.0
2013-12-06 09:30:00,258.74,260.0,258.03,258.16,11600.0,213.8944,214.936,213.3074,213.4149,11600.0
2013-12-06 09:35:00,258.05,258.05,256.58,257.34,1800.0,213.324,213.324,212.1088,212.737,1800.0
2013-12-06 09:40:00,256.92,257.32,256.3,256.86,2600.0,212.3898,212.7205,211.8773,212.3402,2600.0
2013-12-06 09:45:00,256.56,256.86,256.52,256.59,500.0,212.0922,212.3402,212.0592,212.117,500.0
2013-12-06 09:50:00,256.39,256.74,256.11,256.54,1700.0,211.9517,212.241,211.7202,212.0757,1700.0
2013-12-06 09:55:00,256.52,257.22,256.36,256.97,47900.0,212.0592,212.6378,211.9269,212.4312,47900.0
2013-12-06 10:00:00,257.06,257.63,257.06,257.39,2000.0,212.5056,212.9768,212.5056,212.7784,2000.0
2013-12-06 10:05:00,257.62,257.64,257.38,257.45,2100.0,212.9685,212.985,212.7701,212.828,2100.0
2013-12-06 10:10:00,257.14,257.51,257.04,257.51,3200.0,212.5717,212.8776,212.489,212.8776,3200.0
2013-12-06 10:15:00,257.54,258.3,257.54,258.3,1900.0,212.9024,213.5306,212.9024,213.5306,1900.0
2013-12-06 10:20:00,258.23,258.4,257.81,258.14,5200.0,213.4728,213.6133,213.1256,213.3984,5200.0
2013-12-06 10:25:00,258.34,258.34,257.84,257.93,1600.0,213.5637,213.5637,213.1504,213.2248,1600.0
2013-12-06 10:30:00,257.92,257.92,257.06,257.06,1700.0,213.2165,213.2165,212.5056,212.5056,1700.0
2013-12-06 10:35:00,257.09,257.88,257.09,257.7,7900.0,212.5304,213.1834,212.5304,213.0346,7900.0
2013-12-06 10:40:00,257.74,257.74,257.44,257.61,800.0,213.0677,213.0677,212.8197,212.9602,800.0
2013-12-06 10:45:00,257.54,257.73,257.42,257.42,1200.0,212.9024,213.0594,212.8032,212.8032,1200.0
2013-12-06 10:50:00,257.56,257.56,257.56,257.56,200.0,212.9189,212.9189,212.9189,212.9189,200.0
2013-12-06 10:55:00,257.62,257.77,257.54,257.54,4600.0,212.9685,213.0925,212.9024,212.9024,4600.0
2013-12-06 11:00:00,257.21,257.79,257.21,257.79,2100.0,212.6296,213.109,212.6296,213.109,2100.0
2013-12-06 11:05:00,257.74,257.74,257.26,257.26,1400.0,213.0677,213.0677,212.6709,212.6709,1400.0
2013-12-06 11:10:00,257.26,257.64,257.26,257.3,1200.0,212.6709,212.985,212.6709,212.704,1200.0
2013-12-06 11:15:00,257.17,257.17,256.96,256.96,900.0,212.5965,212.5965,212.4229,212.4229,900.0
2013-12-06 11:20:00,257.01,257.36,257.0,257.16,2000.0,212.4642,212.7536,212.456,212.5882,2000.0
2013-12-06 11:25:00,257.16,257.34,256.82,256.82,27600.0,212.5882,212.737,212.3072,212.3072,27600.0
2013-12-06 11:30:00,256.88,257.44,256.88,257.33,1400.0,212.3568,212.8197,212.3568,212.7288,1400.0
2013-12-06 11:35:00,257.16,257.41,257.12,257.28,2700.0,212.5882,212.7949,212.5552,212.6874,2700.0
2013-12-06 11:40:00,257.17,257.4,257.17,257.4,1600.0,212.5965,212.7866,212.5965,212.7866,1600.0
2013-12-06 11:45:00,257.63,257.63,257.63,257.63,100.0,212.9768,212.9768,212.9768,212.9768,100.0
2013-12-06 11:50:00,257.59,257.59,257.19,257.19,2100.0,212.9437,212.9437,212.613,212.613,2100.0
2013-12-06 11:55:00,257.13,257.13,257.08,257.08,300.0,212.5634,212.5634,212.5221,212.5221,300.0
2013-12-06 12:00:00,257.11,257.47,257.11,257.47,1300.0,212.5469,212.8445,212.5469,212.8445,1300.0
2013-12-06 12:05:00,257.31,257.42,257.31,257.42,500.0,212.7122,212.8032,212.7122,212.8032,500.0
2013-12-06 12:10:00,257.27,257.38,257.27,257.38,300.0,212.6792,212.7701,212.6792,212.7701,300.0
2013-12-06 12:15:00,257.53,257.53,257.23,257.23,500.0,212.8941,212.8941,212.6461,212.6461,500.0
2013-12-06 12:20:00,257.18,257.25,257.18,257.18,300.0,212.6048,212.6626,212.6048,212.6048,300.0
2013-12-06 12:25:00,257.25,257.25,256.93,257.05,20800.0,212.6626,212.6626,212.3981,212.4973,20800.0
2013-12-06 12:30:00,257.04,257.04,256.91,257.02,1100.0,212.489,212.489,212.3816,212.4725,1100.0
2013-12-06 12:35:00,257.02,257.51,256.95,257.51,1400.0,212.4725,212.8776,212.4146,212.8776,1400.0
2013-12-06 12:40:00,257.72,257.86,257.66,257.66,400.0,213.0512,213.1669,213.0016,213.0016,400.0
2013-12-06 12:45:00,257.57,257.57,257.57,257.57,100.0,212.9272,212.9272,212.9272,212.9272,100.0
2013-12-06 12:50:00,257.75,258.13,257.74,258.13,2300.0,213.076,213.3901,213.0677,213.3901,2300.0
2013-12-06 12:55:00,258.26,258.26,258.07,258.13,500.0,213.4976,213.4976,213.3405,213.3901,500.0
2013-12-06 13:00:00,258.1,258.19,258.0,258.14,1600.0,213.3653,213.4397,213.2826,213.3984,1600.0
2013-12-06 13:05:00,258.35,258.4,258.15,258.4,300.0,213.572,213.6133,213.4066,213.6133,300.0
2013-12-06 13:10:00,258.0,258.0,257.75,257.75,1500.0,213.2826,213.2826,213.076,213.076,1500.0
2013-12-06 13:15:00,257.62,257.88,257.62,257.88,1700.0,212.9685,213.1834,212.9685,213.1834,1700.0
2013-12-06 13:20:00,257.87,257.95,257.87,257.95,400.0,213.1752,213.2413,213.1752,213.2413,400.0
2013-12-06 13:25:00,257.97,257.97,257.42,257.42,1100.0,213.2578,213.2578,212.8032,212.8032,1100.0
2013-12-06 13:30:00,257.56,257.66,257.51,257.51,2500.0,212.9189,213.0016,212.8776,212.8776,2500.0
2013-12-06 13:35:00,257.57,258.0,257.57,257.82,2000.0,212.9272,213.2826,212.9272,213.1338,2000.0
2013-12-06 13:40:00,258.03,258.08,257.95,257.95,500.0,213.3074,213.3488,213.2413,213.2413,500.0
2013-12-06 13:45:00,258.36,258.4,258.25,258.29,1200.0,213.5802,213.6133,213.4893,213.5224,1200.0
2013-12-06 13:50:00,258.17,258.6,257.99,257.99,43700.0,213.4232,213.7786,213.2744,213.2744,43700.0
2013-12-06 13:55:00,257.9,258.02,257.9,257.96,1500.0,213.2,213.2992,213.2,213.2496,1500.0
2013-12-06 14:00:00,257.9,258.03,257.9,257.94,4700.0,213.2,213.3074,213.2,213.233,4700.0
2013-12-06 14:05:00,257.94,258.33,257.94,258.23,2800.0,213.233,213.5554,213.233,213.4728,2800.0
2013-12-06 14:10:00,258.19,258.2,258.09,258.09,500.0,213.4397,213.448,213.357,213.357,500.0
2013-12-06 14:15:00,258.14,258.23,258.13,258.18,3600.0,213.3984,213.4728,213.3901,213.4314,3600.0
2013-12-06 14:20:00,258.15,258.35,258.15,258.26,2000.0,213.4066,213.572,213.4066,213.4976,2000.0
2013-12-06 14:25:00,258.35,258.35,257.97,258.19,4500.0,213.572,213.572,213.2578,213.4397,4500.0
2013-12-06 14:30:00,258.2,258.2,258.1,258.12,400.0,213.448,213.448,213.3653,213.3818,400.0
2013-12-06 14:35:00,258.17,258.2,258.07,258.2,2300.0,213.4232,213.448,213.3405,213.448,2300.0
2013-12-06 14:40:00,258.2,258.2,258.0,258.0,1600.0,213.448,213.448,213.2826,213.2826,1600.0
2013-12-06 14:45:00,258.11,258.11,258.07,258.07,300.0,213.3736,213.3736,213.3405,213.3405,300.0
2013-12-06 14:50:00,258.0,258.07,258.0,258.04,1100.0,213.2826,213.3405,213.2826,213.3157,1100.0
2013-12-06 14:55:00,258.0,258.0,257.82,257.84,1500.0,213.2826,213.2826,213.1338,213.1504,1500.0
2013-12-06 15:00:00,257.99,257.99,257.86,257.86,300.0,213.2744,213.2744,213.1669,213.1669,300.0
2013-12-06 15:05:00,257.88,257.92,257.83,257.92,1900.0,213.1834,213.2165,213.1421,213.2165,1900.0
2013-12-06 15:10:00,257.87,257.94,257.8,257.82,900.0,213.1752,213.233,213.1173,213.1338,900.0
2013-12-06 15:15:00,257.82,257.85,257.8,257.81,2200.0,213.1338,213.1586,213.1173,213.1256,2200.0
2013-12-06 15:20:00,257.76,257.79,257.64,257.68,5300.0,213.0842,213.109,212.985,213.0181,5300.0
2013-12-06 15:25:00,257.68,257.72,257.44,257.59,1700.0,213.0181,213.0512,212.8197,212.9437,1700.0
2013-12-06 15:30:00,257.7,257.95,257.7,257.95,4000.0,213.0346,213.2413,213.0346,213.2413,4000.0
2013-12-06 15:35:00,257.88,257.88,257.35,257.54,3700.0,213.1834,213.1834,212.7453,212.9024,3700.0
2013-12-06 15:40:00,257.46,257.8,257.46,257.71,1300.0,212.8362,213.1173,212.8362,213.0429,1300.0
2013-12-06 15:45:00,257.71,257.79,257.5,257.5,4200.0,213.0429,213.109,212.8693,212.8693,4200.0
2013-12-06 15:50:00,257.53,257.95,257.53,257.76,6400.0,212.8941,213.2413,212.8941,213.0842,6400.0
2013-12-06 15:55:00,257.69,257.79,257.39,257.69,12400.0,213.0264,213.109,212.7784,213.0264,12400.0
2013-12-09 09:30:00,258.91,259.84,256.77,258.84,4700.0,214.0349,214.8037,212.2658,213.977,4700.0
2013-12-09 09:35:00,258.76,259.07,258.09,258.89,3900.0,213.9109,214.1672,213.357,214.0184,3900.0
2013-12-09 09:40:00,258.54,258.9,258.16,258.16,1900.0,213.729,214.0266,213.4149,213.4149,1900.0
2013-12-09 09:45:00,258.73,258.73,258.19,258.26,1300.0,213.8861,213.8861,213.4397,213.4976,1300.0
2013-12-09 09:50:00,258.57,258.58,258.1,258.27,1400.0,213.7538,213.7621,213.3653,213.5058,1400.0
2013-12-09 09:55:00,258.44,259.36,258.27,259.2,6300.0,213.6464,214.4069,213.5058,214.2746,6300.0
2013-12-09 10:00:00,259.05,259.25,258.65,258.72,4500.0,214.1506,214.316,213.82,213.8778,4500.0
2013-12-09 10:05:00,258.71,258.93,258.09,258.12,3500.0,213.8696,214.0514,213.357,213.3818,3500.0
2013-12-09 10:10:00,258.1,258.33,257.99,258.02,6300.0,213.3653,213.5554,213.2744,213.2992,6300.0
2013-12-09 10:15:00,258.05,258.24,257.55,257.55,5500.0,213.324,213.481,212.9106,212.9106,5500.0
2013-12-09 10:20:00,257.7,257.76,257.14,257.36,11500.0,213.0346,213.0842,212.5717,212.7536,11500.0
2013-12-09 10:25:00,257.57,257.63,257.31,257.63,2800.0,212.9272,212.9768,212.7122,212.9768,2800.0
2013-12-09 10:30:00,257.51,257.67,257.16,257.21,4000.0,212.8776,213.0098,212.5882,212.6296,4000.0
2013-12-09 10:35:00,257.45,257.49,257.28,257.41,2700.0,212.828,212.861,212.6874,212.7949,2700.0
2013-12-09 10:40:00,257.48,257.58,257.21,257.48,3500.0,212.8528,212.9354,212.6296,212.8528,3500.0
2013-12-09 10:45:00,257.45,257.46,257.06,257.12,2000.0,212.828,212.8362,212.5056,212.5552,2000.0
2013-12-09 10:50:00,257.29,257.33,256.91,257.33,3400.0,212.6957,212.7288,212.3816,212.7288,3400.0
2013-12-09 10:55:00,257.25,257.28,256.97,256.97,2700.0,212.6626,212.6874,212.4312,212.4312,2700.0
2013-12-09 11:00:00,256.97,257.2,256.96,257.2,1000.0,212.4312,212.6213,212.4229,212.6213,1000.0
2013-12-09 11:05:00,257.21,257.21,257.02,257.02,1900.0,212.6296,212.6296,212.4725,212.4725,1900.0
2013-12-09 11:10:00,257.02,257.07,256.35,256.48,3900.0,212.4725,212.5138,211.9186,212.0261,3900.0
2013-12-09 11:15:00,256.78,256.84,256.49,256.84,3300.0,212.2741,212.3237,212.0344,212.3237,3300.0
2013-12-09 11:20:00,256.84,257.16,256.84,257.16,1200.0,212.3237,212.5882,212.3237,212.5882,1200.0
2013-12-09 11:25:00,257.08,257.16,256.93,256.93,6400.0,212.5221,212.5882,212.3981,212.3981,6400.0
2013-12-09 11:30:00,256.95,257.04,256.73,256.91,1900.0,212.4146,212.489,212.2328,212.3816,1900.0
2013-12-09 11:35:00,256.78,256.97,256.78,256.97,1700.0,212.2741,212.4312,212.2741,212.4312,1700.0
2013-12-09 11:40:00,257.07,257.1,256.9,257.01,900.0,212.5138,212.5386,212.3733,212.4642,900.0
2013-12-09 11:45:00,257.1,257.15,256.94,257.1,2800.0,212.5386,212.58,212.4064,212.5386,2800.0
2013-12-09 11:50:00,257.04,257.29,257.0,257.0,3000.0,212.489,212.6957,212.456,212.456,3000.0
2013-12-09 11:55:00,257.2,257.2,257.05,257.1,1700.0,212.6213,212.6213,212.4973,212.5386,1700.0
2013-12-09 12:00:00,256.98,257.18,256.84,256.93,4600.0,212.4394,212.6048,212.3237,212.3981,4600.0
2013-12-09 12:05:00,256.92,257.05,256.84,257.05,1800.0,212.3898,212.4973,212.3237,212.4973,1800.0
2013-12-09 12:10:00,256.89,257.04,256.71,256.85,1600.0,212.365,212.489,212.2162,212.332,1600.0
2013-12-09 12:15:00,256.75,256.98,256.71,256.98,1400.0,212.2493,212.4394,212.2162,212.4394,1400.0
2013-12-09 12:20:00,256.98,256.98,256.77,256.77,1400.0,212.4394,212.4394,212.2658,212.2658,1400.0
2013-12-09 12:25:00,256.88,256.89,256.71,256.87,1300.0,212.3568,212.365,212.2162,212.3485,1300.0
2013-12-09 12:30:00,256.73,256.88,256.71,256.8,1700.0,212.2328,212.3568,212.2162,212.2906,1700.0
2013-12-09 12:35:00,256.83,256.85,256.7,256.85,2400.0,212.3154,212.332,212.208,212.332,2400.0
2013-12-09 12:40:00,256.75,256.86,256.74,256.74,3800.0,212.2493,212.3402,212.241,212.241,3800.0
2013-12-09 12:45:00,256.74,256.93,256.67,256.78,6400.0,212.241,212.3981,212.1832,212.2741,6400.0
2013-12-09 12:50:00,256.78,256.97,256.77,256.87,2600.0,212.2741,212.4312,212.2658,212.3485,2600.0
2013-12-09 12:55:00,256.91,256.99,256.85,256.89,3800.0,212.3816,212.4477,212.332,212.365,3800.0
2013-12-09 13:00:00,256.87,256.91,256.87,256.91,600.0,212.3485,212.3816,212.3485,212.3816,600.0
2013-12-09 13:05:00,256.91,256.99,256.83,256.99,14100.0,212.3816,212.4477,212.3154,212.4477,14100.0
2013-12-09 13:10:00,256.68,256.99,256.68,256.96,1100.0,212.1914,212.4477,212.1914,212.4229,1100.0
2013-12-09 13:15:00,256.81,256.97,256.79,256.88,900.0,212.2989,212.4312,212.2824,212.3568,900.0
2013-12-09 13:20:00,256.94,257.02,256.93,257.0,10400.0,212.4064,212.4725,212.3981,212.456,10400.0
2013-12-09 13:25:00,257.0,257.02,256.89,257.0,8800.0,212.456,212.4725,212.365,212.456,8800.0
2013-12-09 13:30:00,256.89,256.95,256.76,256.95,3100.0,212.365,212.4146,212.2576,212.4146,3100.0
2013-12-09 13:35:00,256.95,257.12,256.84,256.93,7400.0,212.4146,212.5552,212.3237,212.3981,7400.0
2013-12-09 13:40:00,256.89,256.93,256.82,256.93,1200.0,212.365,212.3981,212.3072,212.3981,1200.0
2013-12-09 13:45:00,256.88,256.93,256.76,256.78,3900.0,212.3568,212.3981,212.2576,212.2741,3900.0
2013-12-09 13:50:00,256.78,257.09,256.77,256.77,7100.0,212.2741,212.5304,212.2658,212.2658,7100.0
2013-12-09 13:55:00,256.83,257.04,256.62,257.04,5100.0,212.3154,212.489,212.1418,212.489,5100.0
2013-12-09 14:00:00,257.03,257.21,256.96,257.05,5000.0,212.4808,212.6296,212.4229,212.4973,5000.0
2013-12-09 14:05:00,257.12,257.43,257.04,257.43,3900.0,212.5552,212.8114,212.489,212.8114,3900.0
2013-12-09 14:10:00,257.28,257.33,256.88,256.99,6400.0,212.6874,212.7288,212.3568,212.4477,6400.0
2013-12-09 14:15:00,257.09,257.39,257.08,257.27,7400.0,212.5304,212.7784,212.5221,212.6792,7400.0
2013-12-09 14:20:00,257.27,257.27,256.9,256.9,3200.0,212.6792,212.6792,212.3733,212.3733,3200.0
2013-12-09 14:25:00,256.97,257.38,256.95,257.31,5200.0,212.4312,212.7701,212.4146,212.7122,5200.0
2013-12-09 14:30:00,257.36,257.62,257.25,257.56,7300.0,212.7536,212.9685,212.6626,212.9189,7300.0
2013-12-09 14:35:00,257.62,257.74,257.3,257.51,4500.0,212.9685,213.0677,212.704,212.8776,4500.0
2013-12-09 14:40:00,257.28,257.51,257.28,257.51,700.0,212.6874,212.8776,212.6874,212.8776,700.0
2013-12-09 14:45:00,257.51,257.51,257.34,257.38,4300.0,212.8776,212.8776,212.737,212.7701,4300.0
2013-12-09 14:50:00,257.44,257.49,257.36,257.46,2600.0,212.8197,212.861,212.7536,212.8362,2600.0
2013-12-09 14:55:00,257.45,257.45,257.23,257.25,5200.0,212.828,212.828,212.6461,212.6626,5200.0
2013-12-09 15:00:00,257.29,257.42,257.24,257.34,4200.0,212.6957,212.8032,212.6544,212.737,4200.0
2013-12-09 15:05:00,257.29,257.34,257.17,257.34,5100.0,212.6957,212.737,212.5965,212.737,5100.0
2013-12-09 15:10:00,257.28,257.46,257.26,257.37,3900.0,212.6874,212.8362,212.6709,212.7618,3900.0
2013-12-09 15:15:00,257.3,257.37,256.95,257.12,7400.0,212.704,212.7618,212.4146,212.5552,7400.0
2013-12-09 15:20:00,257.13,257.22,257.13,257.15,5000.0,212.5634,212.6378,212.5634,212.58,5000.0
2013-12-09 15:25:00,257.15,257.18,256.85,256.96,4900.0,212.58,212.6048,212.332,212.4229,4900.0
2013-12-09 15:30:00,256.91,257.06,256.91,256.98,10300.0,212.3816,212.5056,212.3816,212.4394,10300.0
2013-12-09 15:35:00,256.97,257.01,256.87,256.87,9100.0,212.4312,212.4642,212.3485,212.3485,9100.0
2013-12-09 15:40:00,256.95,257.03,256.84,257.0,12000.0,212.4146,212.4808,212.3237,212.456,12000.0
2013-12-09 15:45:00,257.03,257.12,256.95,257.12,23000.0,212.4808,212.5552,212.4146,212.5552,23000.0
2013-12-09 15:50:00,257.09,257.53,257.06,257.36,12400.0,212.5304,212.8941,212.5056,212.7536,12400.0
2013-12-09 15:55:00,257.39,257.39,256.92,257.1,47400.0,212.7784,212.7784,212.3898,212.5386,47400.0
2013-12-10 09:30:00,257.16,258.41,256.61,257.12,6200.0,212.5882,213.6216,212.1336,212.5552,6200.0
2013-12-10 09:35:00,257.68,258.22,257.0,257.08,7300.0,213.0181,213.4645,212.456,212.5221,7300.0
2013-12-10 09:40:00,257.08,257.31,256.72,256.86,2800.0,212.5221,212.7122,212.2245,212.3402,2800.0
2013-12-10 09:45:00,257.71,258.38,257.27,258.38,2800.0,213.0429,213.5968,212.6792,213.5968,2800.0
2013-12-10 09:50:00,258.06,258.87,258.06,258.49,8300.0,213.3322,214.0018,213.3322,213.6877,8300.0
2013-12-10 09:55:00,258.51,258.8,258.24,258.49,6200.0,213.7042,213.944,213.481,213.6877,6200.0
2013-12-10 10:00:00,258.28,258.94,257.92,258.67,12200.0,213.5141,214.0597,213.2165,213.8365,12200.0
2013-12-10 10:05:00,258.68,259.34,258.58,259.32,7900.0,213.8448,214.3904,213.7621,214.3738,7900.0
2013-12-10 10:10:00,259.17,259.17,258.41,258.57,6600.0,214.2498,214.2498,213.6216,213.7538,6600.0
2013-12-10 10:15:00,258.5,258.57,258.05,258.05,2200.0,213.696,213.7538,213.324,213.324,2200.0
2013-12-10 10:20:00,258.39,258.39,258.04,258.04,2000.0,213.605,213.605,213.3157,213.3157,2000.0
2013-12-10 10:25:00,258.25,258.27,257.99,258.03,2200.0,213.4893,213.5058,213.2744,213.3074,2200.0
2013-12-10 10:30:00,257.93,258.77,257.91,258.61,7300.0,213.2248,213.9192,213.2082,213.7869,7300.0
2013-12-10 10:35:00,258.47,259.03,258.47,258.77,3300.0,213.6712,214.1341,213.6712,213.9192,3300.0
2013-12-10 10:40:00,259.07,259.16,258.8,258.8,4500.0,214.1672,214.2416,213.944,213.944,4500.0
2013-12-10 10:45:00,258.58,258.87,258.58,258.79,1600.0,213.7621,214.0018,213.7621,213.9357,1600.0
2013-12-10 10:50:00,258.75,258.8,258.63,258.76,2800.0,213.9026,213.944,213.8034,213.9109,2800.0
2013-12-10 10:55:00,258.72,258.84,258.5,258.83,6400.0,213.8778,213.977,213.696,213.9688,6400.0
2013-12-10 11:00:00,258.58,258.67,258.2,258.32,2500.0,213.7621,213.8365,213.448,213.5472,2500.0
2013-12-10 11:05:00,258.22,258.48,258.14,258.15,1500.0,213.4645,213.6794,213.3984,213.4066,1500.0
2013-12-10 11:10:00,258.5,258.5,258.21,258.43,2700.0,213.696,213.696,213.4562,213.6381,2700.0
2013-12-10 11:15:00,258.21,258.52,258.21,258.52,3300.0,213.4562,213.7125,213.4562,213.7125,3300.0
2013-12-10 11:20:00,258.4,258.4,258.12,258.16,2000.0,213.6133,213.6133,213.3818,213.4149,2000.0
2013-12-10 11:25:00,257.96,257.99,257.73,257.8,2500.0,213.2496,213.2744,213.0594,213.1173,2500.0
2013-12-10 11:30:00,257.99,258.35,257.7,257.7,4600.0,213.2744,213.572,213.0346,213.0346,4600.0
2013-12-10 11:35:00,258.1,258.1,257.51,257.54,2200.0,213.3653,213.3653,212.8776,212.9024,2200.0
2013-12-10 11:40:00,257.74,257.83,257.51,257.51,1300.0,213.0677,213.1421,212.8776,212.8776,1300.0
2013-12-10 11:45:00,257.38,257.7,257.38,257.41,2100.0,212.7701,213.0346,212.7701,212.7949,2100.0
2013-12-10 11:50:00,257.29,257.6,257.05,257.12,1400.0,212.6957,212.952,212.4973,212.5552,1400.0
2013-12-10 11:55:00,257.12,257.76,257.11,257.76,5000.0,212.5552,213.0842,212.5469,213.0842,5000.0
2013-12-10 12:00:00,257.84,257.84,257.45,257.49,1600.0,213.1504,213.1504,212.828,212.861,1600.0
2013-12-10 12:05:00,257.75,257.77,257.34,257.64,1900.0,213.076,213.0925,212.737,212.985,1900.0
2013-12-10 12:10:00,257.4,257.79,257.24,257.44,2700.0,212.7866,213.109,212.6544,212.8197,2700.0
2013-12-10 12:15:00,257.61,257.82,257.55,257.73,1400.0,212.9602,213.1338,212.9106,213.0594,1400.0
2013-12-10 12:20:00,257.47,258.18,257.47,257.63,23800.0,212.8445,213.4314,212.8445,212.9768,23800.0
2013-12-10 12:25:00,257.63,258.0,257.47,258.0,3500.0,212.9768,213.2826,212.8445,213.2826,3500.0
2013-12-10 12:30:00,257.87,257.89,257.82,257.82,600.0,213.1752,213.1917,213.1338,213.1338,600.0
2013-12-10 12:35:00,257.86,257.92,257.49,257.63,6900.0,213.1669,213.2165,212.861,212.9768,6900.0
2013-12-10 12:40:00,257.63,257.78,257.27,257.43,18100.0,212.9768,213.1008,212.6792,212.8114,18100.0
2013-12-10 12:45:00,257.28,257.47,257.28,257.47,600.0,212.6874,212.8445,212.6874,212.8445,600.0
2013-12-10 12:50:00,257.43,257.94,257.35,257.93,17700.0,212.8114,213.233,212.7453,213.2248,17700.0
2013-12-10 12:55:00,257.84,258.14,257.83,258.11,3300.0,213.1504,213.3984,213.1421,213.3736,3300.0
2013-12-10 13:00:00,257.84,257.86,257.58,257.76,1100.0,213.1504,213.1669,212.9354,213.0842,1100.0
2013-12-10 13:05:00,257.76,257.87,257.35,257.45,24700.0,213.0842,213.1752,212.7453,212.828,24700.0
2013-12-10 13:10:00,257.49,257.72,257.47,257.72,1500.0,212.861,213.0512,212.8445,213.0512,1500.0
2013-12-10 13:15:00,257.57,257.72,257.44,257.71,900.0,212.9272,213.0512,212.8197,213.0429,900.0
2013-12-10 13:20:00,257.53,257.67,257.42,257.6,1700.0,212.8941,213.0098,212.8032,212.952,1700.0
2013-12-10 13:25:00,257.4,257.54,256.99,256.99,3100.0,212.7866,212.9024,212.4477,212.4477,3100.0
2013-12-10 13:30:00,257.0,257.02,256.98,257.01,600.0,212.456,212.4725,212.4394,212.4642,600.0
2013-12-10 13:35:00,257.12,257.19,256.94,257.03,4300.0,212.5552,212.613,212.4064,212.4808,4300.0
2013-12-10 13:40:00,257.08,257.19,257.07,257.07,1400.0,212.5221,212.613,212.5138,212.5138,1400.0
2013-12-10 13:45:00,257.0,257.38,257.0,257.18,5800.0,212.456,212.7701,212.456,212.6048,5800.0
2013-12-10 13:50:00,257.0,257.25,257.0,257.0,3800.0,212.456,212.6626,212.456,212.456,3800.0
2013-12-10 13:55:00,257.0,257.21,256.82,257.05,5600.0,212.456,212.6296,212.3072,212.4973,5600.0
2013-12-10 14:00:00,257.07,257.07,256.87,257.04,2400.0,212.5138,212.5138,212.3485,212.489,2400.0
2013-12-10 14:05:00,256.93,257.04,256.81,256.96,1800.0,212.3981,212.489,212.2989,212.4229,1800.0
2013-12-10 14:10:00,256.83,257.0,256.83,256.86,1500.0,212.3154,212.456,212.3154,212.3402,1500.0
2013-12-10 14:15:00,256.86,257.0,256.86,256.93,2700.0,212.3402,212.456,212.3402,212.3981,2700.0
2013-12-10 14:20:00,256.9,256.93,256.76,256.76,3400.0,212.3733,212.3981,212.2576,212.2576,3400.0
2013-12-10 14:25:00,256.8,256.97,256.75,256.9,3000.0,212.2906,212.4312,212.2493,212.3733,3000.0
2013-12-10 14:30:00,256.89,257.0,256.89,256.89,1800.0,212.365,212.456,212.365,212.365,1800.0
2013-12-10 14:35:00,256.94,256.94,256.84,256.93,7100.0,212.4064,212.4064,212.3237,212.3981,7100.0
2013-12-10 14:40:00,256.86,256.95,256.78,256.81,4500.0,212.3402,212.4146,212.2741,212.2989,4500.0
2013-12-10 14:45:00,256.86,256.94,256.53,256.86,5800.0,212.3402,212.4064,212.0674,212.3402,5800.0
2013-12-10 14:50:00,256.86,256.95,256.76,256.85,2800.0,212.3402,212.4146,212.2576,212.332,2800.0
2013-12-10 14:55:00,256.88,257.0,256.87,256.98,9600.0,212.3568,212.456,212.3485,212.4394,9600.0
2013-12-10 15:00:00,257.0,257.47,256.94,257.37,7000.0,212.456,212.8445,212.4064,212.7618,7000.0
2013-12-10 15:05:00,257.34,257.34,257.14,257.14,1700.0,212.737,212.737,212.5717,212.5717,1700.0
2013-12-10 15:10:00,257.31,257.31,257.12,257.12,5700.0,212.7122,212.7122,212.5552,212.5552,5700.0
2013-12-10 15:15:00,257.18,257.25,256.88,256.88,4900.0,212.6048,212.6626,212.3568,212.3568,4900.0
2013-12-10 15:20:00,257.03,257.03,256.83,256.97,10100.0,212.4808,212.4808,212.3154,212.4312,10100.0
2013-12-10 15:25:00,257.0,257.05,256.84,256.84,5200.0,212.456,212.4973,212.3237,212.3237,5200.0
2013-12-10 15:30:00,256.84,256.93,256.65,256.7,3700.0,212.3237,212.3981,212.1666,212.208,3700.0
2013-12-10 15:35:00,256.66,256.87,256.6,256.72,5200.0,212.1749,212.3485,212.1253,212.2245,5200.0
2013-12-10 15:40:00,256.9,257.0,256.76,256.86,8400.0,212.3733,212.456,212.2576,212.3402,8400.0
2013-12-10 15:45:00,256.86,256.9,256.69,256.77,5400.0,212.3402,212.3733,212.1997,212.2658,5400.0
2013-12-10 15:50:00,256.82,257.0,256.73,256.97,9300.0,212.3072,212.456,212.2328,212.4312,9300.0
2013-12-10 15:55:00,257.0,257.0,256.61,256.69,19600.0,212.456,212.456,212.1336,212.1997,19600.0
2013-12-11 09:30:00,256.5,258.52,255.73,258.52,10900.0,212.0426,213.7125,211.4061,213.7125,10900.0
2013-12-11 09:35:00,257.69,258.63,256.68,257.0,17500.0,213.0264,213.8034,212.1914,212.456,17500.0
2013-12-11 09:40:00,257.0,257.0,256.34,256.86,1200.0,212.456,212.456,211.9104,212.3402,1200.0
2013-12-11 09:45:00,256.39,256.71,255.95,255.95,1300.0,211.9517,212.2162,211.5879,211.5879,1300.0
2013-12-11 09:50:00,256.28,256.9,255.84,256.57,5800.0,211.8608,212.3733,211.497,212.1005,5800.0
2013-12-11 09:55:00,256.88,257.52,256.63,257.39,19300.0,212.3568,212.8858,212.1501,212.7784,19300.0
2013-12-11 10:00:00,257.39,257.77,256.3,256.31,4700.0,212.7784,213.0925,211.8773,211.8856,4700.0
2013-12-11 10:05:00,256.57,256.57,255.72,255.72,3100.0,212.1005,212.1005,211.3978,211.3978,3100.0
2013-12-11 10:10:00,255.75,256.16,255.75,255.97,4300.0,211.4226,211.7615,211.4226,211.6045,4300.0
2013-12-11 10:15:00,256.19,256.19,255.61,255.61,3600.0,211.7863,211.7863,211.3069,211.3069,3600.0
2013-12-11 10:20:00,255.61,255.84,255.49,255.83,1400.0,211.3069,211.497,211.2077,211.4887,1400.0
2013-12-11 10:25:00,255.53,255.84,255.25,255.44,3200.0,211.2407,211.497,211.0093,211.1663,3200.0
2013-12-11 10:30:00,255.5,255.58,255.16,255.58,5300.0,211.2159,211.2821,210.9349,211.2821,5300.0
2013-12-11 10:35:00,255.64,256.17,255.64,256.15,1000.0,211.3317,211.7698,211.3317,211.7533,1000.0
2013-12-11 10:40:00,256.15,257.0,256.15,256.52,13500.0,211.7533,212.456,211.7533,212.0592,13500.0
2013-12-11 10:45:00,256.54,256.71,256.54,256.63,1300.0,212.0757,212.2162,212.0757,212.1501,1300.0
2013-12-11 10:50:00,256.57,257.0,256.57,257.0,5300.0,212.1005,212.456,212.1005,212.456,5300.0
2013-12-11 10:55:00,256.69,256.95,256.28,256.38,5300.0,212.1997,212.4146,211.8608,211.9434,5300.0
2013-12-11 11:00:00,256.37,256.73,256.23,256.55,3800.0,211.9352,212.2328,211.8194,212.084,3800.0
2013-12-11 11:05:00,256.63,256.66,256.4,256.59,2800.0,212.1501,212.1749,211.96,212.117,2800.0
2013-12-11 11:10:00,256.43,256.84,256.34,256.84,3300.0,211.9848,212.3237,211.9104,212.3237,3300.0
2013-12-11 11:15:00,256.78,256.78,255.98,255.98,3600.0,212.2741,212.2741,211.6127,211.6127,3600.0
2013-12-11 11:20:00,256.14,256.14,255.45,255.57,6900.0,211.745,211.745,211.1746,211.2738,6900.0
2013-12-11 11:25:00,255.33,255.47,255.18,255.18,2000.0,211.0754,211.1911,210.9514,210.9514,2000.0
2013-12-11 11:30:00,255.17,255.36,254.9,255.1,5100.0,210.9431,211.1002,210.7199,210.8853,5100.0
2013-12-11 11:35:00,255.4,255.78,255.17,255.48,4200.0,211.1333,211.4474,210.9431,211.1994,4200.0
2013-12-11 11:40:00,255.74,256.06,255.49,255.76,3000.0,211.4143,211.6789,211.2077,211.4309,3000.0
2013-12-11 11:45:00,255.67,255.67,255.35,255.66,1300.0,211.3565,211.3565,211.0919,211.3482,1300.0
2013-12-11 11:50:00,255.51,255.65,255.39,255.64,3000.0,211.2242,211.3399,211.125,211.3317,3000.0
2013-12-11 11:55:00,255.58,255.63,255.41,255.49,3000.0,211.2821,211.3234,211.1415,211.2077,3000.0
2013-12-11 12:00:00,255.49,255.65,255.17,255.37,4600.0,211.2077,211.3399,210.9431,211.1085,4600.0
2013-12-11 12:05:00,255.39,255.39,254.99,254.99,2100.0,211.125,211.125,210.7943,210.7943,2100.0
2013-12-11 12:10:00,255.07,255.28,255.01,255.08,4900.0,210.8605,211.0341,210.8109,210.8687,4900.0
2013-12-11 12:15:00,255.38,255.53,254.75,254.85,4900.0,211.1167,211.2407,210.5959,210.6786,4900.0
2013-12-11 12:20:00,255.04,255.06,254.79,254.79,2000.0,210.8357,210.8522,210.629,210.629,2000.0
2013-12-11 12:25:00,254.78,255.07,254.68,254.8,3000.0,210.6207,210.8605,210.5381,210.6373,3000.0
2013-12-11 12:30:00,254.8,255.0,254.65,254.65,4700.0,210.6373,210.8026,210.5133,210.5133,4700.0
2013-12-11 12:35:00,254.65,254.81,254.65,254.75,1200.0,210.5133,210.6455,210.5133,210.5959,1200.0
2013-12-11 12:40:00,254.68,255.0,254.68,254.73,3700.0,210.5381,210.8026,210.5381,210.5794,3700.0
2013-12-11 12:45:00,254.9,255.21,254.73,254.93,6400.0,210.7199,210.9762,210.5794,210.7447,6400.0
2013-12-11 12:50:00,254.78,254.78,254.7,254.73,1400.0,210.6207,210.6207,210.5546,210.5794,1400.0
2013-12-11 12:55:00,254.76,254.87,254.67,254.67,400.0,210.6042,210.6951,210.5298,210.5298,400.0
2013-12-11 13:00:00,254.68,255.0,254.68,255.0,2600.0,210.5381,210.8026,210.5381,210.8026,2600.0
2013-12-11 13:05:00,255.0,255.06,254.99,254.99,500.0,210.8026,210.8522,210.7943,210.7943,500.0
2013-12-11 13:10:00,255.06,255.06,254.71,254.82,3500.0,210.8522,210.8522,210.5629,210.6538,3500.0
2013-12-11 13:15:00,254.77,255.0,254.71,254.71,2300.0,210.6125,210.8026,210.5629,210.5629,2300.0
2013-12-11 13:20:00,254.95,254.95,254.81,254.81,200.0,210.7613,210.7613,210.6455,210.6455,200.0
2013-12-11 13:25:00,254.8,254.93,254.39,254.41,2800.0,210.6373,210.7447,210.2983,210.3149,2800.0
2013-12-11 13:30:00,254.43,254.64,254.4,254.64,1800.0,210.3314,210.505,210.3066,210.505,1800.0
2013-12-11 13:35:00,254.64,255.19,254.49,255.17,6900.0,210.505,210.9597,210.381,210.9431,6900.0
2013-12-11 13:40:00,255.17,255.19,255.0,255.05,5400.0,210.9431,210.9597,210.8026,210.8439,5400.0
2013-12-11 13:45:00,255.05,255.19,254.88,254.94,5500.0,210.8439,210.9597,210.7034,210.753,5500.0
2013-12-11 13:50:00,254.88,255.18,254.88,255.07,2000.0,210.7034,210.9514,210.7034,210.8605,2000.0
2013-12-11 13:55:00,255.01,255.14,254.99,255.11,4300.0,210.8109,210.9183,210.7943,210.8935,4300.0
2013-12-11 14:00:00,255.11,255.14,254.83,255.0,3700.0,210.8935,210.9183,210.6621,210.8026,3700.0
2013-12-11 14:05:00,254.89,255.0,254.5,254.6,4400.0,210.7117,210.8026,210.3893,210.4719,4400.0
2013-12-11 14:10:00,254.68,254.68,254.32,254.55,1000.0,210.5381,210.5381,210.2405,210.4306,1000.0
2013-12-11 14:15:00,254.33,254.46,254.07,254.17,1800.0,210.2487,210.3562,210.0338,210.1165,1800.0
2013-12-11 14:20:00,254.17,254.6,254.06,254.6,3100.0,210.1165,210.4719,210.0255,210.4719,3100.0
2013-12-11 14:25:00,254.44,254.64,254.38,254.56,3000.0,210.3397,210.505,210.2901,210.4389,3000.0
2013-12-11 14:30:00,254.79,254.79,254.39,254.39,3600.0,210.629,210.629,210.2983,210.2983,3600.0
2013-12-11 14:35:00,254.4,254.72,254.39,254.58,2600.0,210.3066,210.5711,210.2983,210.4554,2600.0
2013-12-11 14:40:00,254.72,254.72,254.59,254.7,400.0,210.5711,210.5711,210.4637,210.5546,400.0
2013-12-11 14:45:00,254.62,254.72,254.47,254.48,2900.0,210.4885,210.5711,210.3645,210.3727,2900.0
2013-12-11 14:50:00,254.47,254.57,254.34,254.34,2000.0,210.3645,210.4471,210.257,210.257,2000.0
2013-12-11 14:55:00,254.2,254.47,253.91,254.19,3200.0,210.1413,210.3645,209.9015,210.133,3200.0
2013-12-11 15:00:00,254.21,254.27,254.04,254.18,4000.0,210.1495,210.1991,210.009,210.1247,4000.0
2013-12-11 15:05:00,254.17,254.38,254.12,254.12,4500.0,210.1165,210.2901,210.0751,210.0751,4500.0
2013-12-11 15:10:00,254.23,254.39,254.09,254.29,10000.0,210.1661,210.2983,210.0503,210.2157,10000.0
2013-12-11 15:15:00,254.2,254.22,254.01,254.07,5500.0,210.1413,210.1578,209.9842,210.0338,5500.0
2013-12-11 15:20:00,254.09,254.17,254.01,254.14,20500.0,210.0503,210.1165,209.9842,210.0917,20500.0
2013-12-11 15:25:00,254.2,254.24,253.97,254.16,19000.0,210.1413,210.1743,209.9511,210.1082,19000.0
2013-12-11 15:30:00,254.16,254.18,253.84,254.02,9300.0,210.1082,210.1247,209.8437,209.9925,9300.0
2013-12-11 15:35:00,254.01,254.09,253.73,253.74,5000.0,209.9842,210.0503,209.7527,209.761,5000.0
2013-12-11 15:40:00,253.63,253.9,253.63,253.64,10300.0,209.6701,209.8933,209.6701,209.6783,10300.0
2013-12-11 15:45:00,253.78,253.78,253.39,253.78,11700.0,209.7941,209.7941,209.4717,209.7941,11700.0
2013-12-11 15:50:00,253.73,254.15,253.73,253.93,16900.0,209.7527,210.0999,209.7527,209.9181,16900.0
2013-12-11 15:55:00,253.93,254.48,253.93,254.0,41700.0,209.9181,210.3727,209.9181,209.9759,41700.0
2013-12-12 09:30:00,254.0,256.45,253.5,253.96,9500.0,209.9759,212.0013,209.5626,209.9429,9500.0
2013-12-12 09:35:00,253.6,253.61,250.01,250.02,17100.0,209.6453,209.6535,206.6775,206.6858,17100.0
2013-12-12 09:40:00,250.02,251.24,248.11,248.21,55400.0,206.6858,207.6943,205.1068,205.1895,55400.0
2013-12-12 09:45:00,248.47,249.23,247.36,247.78,38200.0,205.4044,206.0327,204.4868,204.834,38200.0
2013-12-12 09:50:00,248.13,248.13,246.84,247.01,25300.0,205.1233,205.1233,204.0569,204.1975,25300.0
2013-12-12 09:55:00,247.01,248.07,247.01,247.68,19500.0,204.1975,205.0737,204.1975,204.7513,19500.0
2013-12-12 10:00:00,247.68,248.16,247.45,248.16,23200.0,204.7513,205.1481,204.5612,205.1481,23200.0
2013-12-12 10:05:00,248.16,248.87,248.12,248.23,11400.0,205.1481,205.7351,205.1151,205.206,11400.0
2013-12-12 10:10:00,248.82,249.16,248.47,249.08,17900.0,205.6937,205.9748,205.4044,205.9087,17900.0
2013-12-12 10:15:00,249.06,249.46,248.8,249.05,22400.0,205.8921,206.2228,205.6772,205.8839,22400.0
2013-12-12 10:20:00,249.1,249.34,248.75,248.92,25700.0,205.9252,206.1236,205.6359,205.7764,25700.0
2013-12-12 10:25:00,249.0,249.49,248.63,249.49,13600.0,205.8425,206.2476,205.5367,206.2476,13600.0
2013-12-12 10:30:00,249.49,249.9,249.2,249.55,8700.0,206.2476,206.5866,206.0079,206.2972,8700.0
2013-12-12 10:35:00,249.73,250.08,249.53,250.01,29100.0,206.446,206.7354,206.2807,206.6775,29100.0
2013-12-12 10:40:00,249.75,250.01,249.58,249.68,32500.0,206.4626,206.6775,206.322,206.4047,32500.0
2013-12-12 10:45:00,249.99,250.26,249.81,250.21,7300.0,206.661,206.8842,206.5122,206.8428,7300.0
2013-12-12 10:50:00,250.3,250.84,250.02,250.6,7400.0,206.9172,207.3636,206.6858,207.1652,7400.0
2013-12-12 10:55:00,250.83,251.35,250.63,251.0,29600.0,207.3554,207.7852,207.19,207.4959,29600.0
2013-12-12 11:00:00,251.01,252.26,251.0,252.01,33600.0,207.5042,208.5375,207.4959,208.3308,33600.0
2013-12-12 11:05:00,252.01,252.55,251.92,252.07,9700.0,208.3308,208.7772,208.2564,208.3804,9700.0
2013-12-12 11:10:00,252.07,252.48,251.86,252.1,9500.0,208.3804,208.7194,208.2068,208.4052,9500.0
2013-12-12 11:15:00,252.11,252.13,251.77,252.01,16900.0,208.4135,208.43,208.1324,208.3308,16900.0
2013-12-12 11:20:00,252.01,252.25,251.76,252.15,13300.0,208.3308,208.5292,208.1242,208.4466,13300.0
2013-12-12 11:25:00,252.08,252.14,251.75,252.01,17400.0,208.3887,208.4383,208.1159,208.3308,17400.0
2013-12-12 11:30:00,252.14,252.2,251.82,252.0,10000.0,208.4383,208.4879,208.1738,208.3226,10000.0
2013-12-12 11:35:00,252.0,252.14,251.95,252.07,38000.0,208.3226,208.4383,208.2812,208.3804,38000.0
2013-12-12 11:40:00,252.1,252.15,252.01,252.11,9100.0,208.4052,208.4466,208.3308,208.4135,9100.0
2013-12-12 11:45:00,252.11,252.71,252.09,252.15,8600.0,208.4135,208.9095,208.397,208.4466,8600.0
2013-12-12 11:50:00,252.25,252.71,252.19,252.55,3300.0,208.5292,208.9095,208.4796,208.7772,3300.0
2013-12-12 11:55:00,252.56,252.76,252.24,252.26,6500.0,208.7855,208.9508,208.521,208.5375,6500.0
2013-12-12 12:00:00,252.26,252.33,252.0,252.12,6300.0,208.5375,208.5954,208.3226,208.4218,6300.0
2013-12-12 12:05:00,252.31,252.54,252.11,252.21,7500.0,208.5788,208.769,208.4135,208.4962,7500.0
2013-12-12 12:10:00,252.28,252.32,252.09,252.13,3600.0,208.554,208.5871,208.397,208.43,3600.0
2013-12-12 12:15:00,252.13,252.23,252.0,252.0,1600.0,208.43,208.5127,208.3226,208.3226,1600.0
2013-12-12 12:20:00,252.0,252.18,251.82,252.13,22300.0,208.3226,208.4714,208.1738,208.43,22300.0
2013-12-12 12:25:00,252.12,252.29,252.01,252.29,6600.0,208.4218,208.5623,208.3308,208.5623,6600.0
2013-12-12 12:30:00,252.13,252.16,251.96,252.07,11300.0,208.43,208.4548,208.2895,208.3804,11300.0
2013-12-12 12:35:00,252.12,252.57,252.1,252.55,2600.0,208.4218,208.7938,208.4052,208.7772,2600.0
2013-12-12 12:40:00,252.45,252.45,252.16,252.21,3400.0,208.6946,208.6946,208.4548,208.4962,3400.0
2013-12-12 12:45:00,252.04,252.4,252.04,252.31,3100.0,208.3556,208.6532,208.3556,208.5788,3100.0
2013-12-12 12:50:00,252.21,252.93,252.17,252.91,7600.0,208.4962,209.0914,208.4631,209.0748,7600.0
2013-12-12 12:55:00,252.9,253.39,252.41,252.45,9100.0,209.0666,209.4717,208.6615,208.6946,9100.0
2013-12-12 13:00:00,252.45,252.5,252.16,252.2,4900.0,208.6946,208.7359,208.4548,208.4879,4900.0
2013-12-12 13:05:00,252.19,252.55,252.14,252.55,5900.0,208.4796,208.7772,208.4383,208.7772,5900.0
2013-12-12 13:10:00,252.45,252.49,252.18,252.35,31000.0,208.6946,208.7276,208.4714,208.6119,31000.0
2013-12-12 13:15:00,252.18,252.47,252.16,252.27,4600.0,208.4714,208.7111,208.4548,208.5458,4600.0
2013-12-12 13:20:00,252.27,252.27,252.06,252.06,4400.0,208.5458,208.5458,208.3722,208.3722,4400.0
2013-12-12 13:25:00,252.06,252.14,252.0,252.12,6100.0,208.3722,208.4383,208.3226,208.4218,6100.0
2013-12-12 13:30:00,252.08,252.12,252.0,252.11,10300.0,208.3887,208.4218,208.3226,208.4135,10300.0
2013-12-12 13:35:00,252.0,252.25,252.0,252.25,3000.0,208.3226,208.5292,208.3226,208.5292,3000.0
2013-12-12 13:40:00,252.18,252.25,252.12,252.25,2000.0,208.4714,208.5292,208.4218,208.5292,2000.0
2013-12-12 13:45:00,252.11,252.25,252.02,252.02,4300.0,208.4135,208.5292,208.3391,208.3391,4300.0
2013-12-12 13:50:00,252.18,252.2,252.01,252.01,7600.0,208.4714,208.4879,208.3308,208.3308,7600.0
2013-12-12 13:55:00,252.18,252.18,252.0,252.0,20100.0,208.4714,208.4714,208.3226,208.3226,20100.0
2013-12-12 14:00:00,252.01,252.28,252.0,252.28,6400.0,208.3308,208.554,208.3226,208.554,6400.0
2013-12-12 14:05:00,252.3,252.3,252.0,252.03,15400.0,208.5706,208.5706,208.3226,208.3474,15400.0
2013-12-12 14:10:00,252.02,252.13,252.0,252.13,4700.0,208.3391,208.43,208.3226,208.43,4700.0
2013-12-12 14:15:00,252.13,252.13,252.0,252.0,7800.0,208.43,208.43,208.3226,208.3226,7800.0
2013-12-12 14:20:00,252.06,252.16,252.0,252.16,5700.0,208.3722,208.4548,208.3226,208.4548,5700.0
2013-12-12 14:25:00,252.16,252.59,252.16,252.22,8600.0,208.4548,208.8103,208.4548,208.5044,8600.0
2013-12-12 14:30:00,252.22,252.34,252.05,252.3,7000.0,208.5044,208.6036,208.3639,208.5706,7000.0
2013-12-12 14:35:00,252.4,252.42,252.03,252.09,4200.0,208.6532,208.6698,208.3474,208.397,4200.0
2013-12-12 14:40:00,252.28,252.28,252.08,252.08,3300.0,208.554,208.554,208.3887,208.3887,3300.0
2013-12-12 14:45:00,252.09,252.19,252.01,252.01,6900.0,208.397,208.4796,208.3308,208.3308,6900.0
2013-12-12 14:50:00,252.09,252.6,252.01,252.4,10600.0,208.397,208.8186,208.3308,208.6532,10600.0
2013-12-12 14:55:00,252.39,252.6,252.11,252.26,11300.0,208.645,208.8186,208.4135,208.5375,11300.0
2013-12-12 15:00:00,252.13,252.21,252.01,252.1,13400.0,208.43,208.4962,208.3308,208.4052,13400.0
2013-12-12 15:05:00,252.08,252.24,252.0,252.17,20300.0,208.3887,208.521,208.3226,208.4631,20300.0
2013-12-12 15:10:00,252.28,252.67,252.22,252.22,9300.0,208.554,208.8764,208.5044,208.5044,9300.0
2013-12-12 15:15:00,252.19,252.51,252.03,252.49,5100.0,208.4796,208.7442,208.3474,208.7276,5100.0
2013-12-12 15:20:00,252.51,253.13,252.49,252.74,9200.0,208.7442,209.2567,208.7276,208.9343,9200.0
2013-12-12 15:25:00,252.85,252.92,252.39,252.39,9500.0,209.0252,209.0831,208.645,208.645,9500.0
2013-12-12 15:30:00,252.39,252.63,252.27,252.27,13000.0,208.645,208.8434,208.5458,208.5458,13000.0
2013-12-12 15:35:00,252.23,252.35,252.0,252.01,11500.0,208.5127,208.6119,208.3226,208.3308,11500.0
2013-12-12 15:40:00,252.01,252.16,252.0,252.05,17900.0,208.3308,208.4548,208.3226,208.3639,17900.0
2013-12-12 15:45:00,252.11,252.18,251.95,252.09,26100.0,208.4135,208.4714,208.2812,208.397,26100.0
2013-12-12 15:50:00,252.07,252.19,252.0,252.13,24500.0,208.3804,208.4796,208.3226,208.43,24500.0
2013-12-12 15:55:00,252.16,252.23,252.0,252.01,53700.0,208.4548,208.5127,208.3226,208.3308,53700.0
2013-12-13 09:30:00,251.88,253.4,251.54,253.4,6600.0,208.2234,209.4799,207.9423,209.4799,6600.0
2013-12-13 09:35:00,252.3,253.56,252.03,252.03,2300.0,208.5706,209.6122,208.3474,208.3474,2300.0
2013-12-13 09:40:00,252.55,252.55,251.78,252.0,8500.0,208.7772,208.7772,208.1407,208.3226,8500.0
2013-12-13 09:45:00,252.0,252.0,251.27,251.61,5100.0,208.3226,208.3226,207.7191,208.0002,5100.0
2013-12-13 09:50:00,251.59,251.59,250.9,251.45,7400.0,207.9836,207.9836,207.4132,207.8679,7400.0
2013-12-13 09:55:00,251.43,251.98,251.29,251.71,5400.0,207.8514,208.306,207.7356,208.0828,5400.0
2013-12-13 10:00:00,251.94,252.5,251.79,252.16,5200.0,208.273,208.7359,208.149,208.4548,5200.0
2013-12-13 10:05:00,252.16,252.51,252.05,252.17,6500.0,208.4548,208.7442,208.3639,208.4631,6500.0
2013-12-13 10:10:00,252.18,252.18,251.29,251.33,12200.0,208.4714,208.4714,207.7356,207.7687,12200.0
2013-12-13 10:15:00,251.07,251.48,251.07,251.23,5700.0,207.5538,207.8927,207.5538,207.686,5700.0
2013-12-13 10:20:00,251.21,251.33,250.98,251.04,4400.0,207.6695,207.7687,207.4794,207.529,4400.0
2013-12-13 10:25:00,251.04,251.85,251.04,251.6,12500.0,207.529,208.1986,207.529,207.9919,12500.0
2013-12-13 10:30:00,251.76,251.86,251.38,251.86,4900.0,208.1242,208.2068,207.81,208.2068,4900.0
2013-12-13 10:35:00,251.74,251.85,251.64,251.64,3900.0,208.1076,208.1986,208.025,208.025,3900.0
2013-12-13 10:40:00,251.74,251.84,251.48,251.68,5800.0,208.1076,208.1903,207.8927,208.058,5800.0
2013-12-13 10:45:00,251.68,251.72,251.16,251.5,3400.0,208.058,208.0911,207.6282,207.9092,3400.0
2013-12-13 10:50:00,251.26,251.8,251.22,251.8,9200.0,207.7108,208.1572,207.6778,208.1572,9200.0
2013-12-13 10:55:00,251.8,251.8,251.4,251.52,3100.0,208.1572,208.1572,207.8266,207.9258,3100.0
2013-12-13 11:00:00,251.51,251.65,251.38,251.54,8100.0,207.9175,208.0332,207.81,207.9423,8100.0
2013-12-13 11:05:00,251.65,251.95,251.46,251.7,8900.0,208.0332,208.2812,207.8762,208.0746,8900.0
2013-12-13 11:10:00,251.86,252.14,251.66,252.03,2500.0,208.2068,208.4383,208.0415,208.3474,2500.0
2013-12-13 11:15:00,251.94,252.33,251.77,252.1,3400.0,208.273,208.5954,208.1324,208.4052,3400.0
2013-12-13 11:20:00,252.1,252.28,251.86,251.94,10500.0,208.4052,208.554,208.2068,208.273,10500.0
2013-12-13 11:25:00,252.03,252.13,251.75,251.92,8300.0,208.3474,208.43,208.1159,208.2564,8300.0
2013-12-13 11:30:00,251.82,252.18,251.7,251.79,3300.0,208.1738,208.4714,208.0746,208.149,3300.0
2013-12-13 11:35:00,252.18,252.18,251.48,251.49,2200.0,208.4714,208.4714,207.8927,207.901,2200.0
2013-12-13 11:40:00,251.49,251.93,251.49,251.73,4100.0,207.901,208.2647,207.901,208.0994,4100.0
2013-12-13 11:45:00,251.82,251.91,251.55,251.55,4900.0,208.1738,208.2482,207.9506,207.9506,4900.0
2013-12-13 11:50:00,251.59,251.88,251.59,251.66,1200.0,207.9836,208.2234,207.9836,208.0415,1200.0
2013-12-13 11:55:00,251.66,251.88,251.64,251.67,1600.0,208.0415,208.2234,208.025,208.0498,1600.0
2013-12-13 12:00:00,251.73,252.11,251.66,252.11,8900.0,208.0994,208.4135,208.0415,208.4135,8900.0
2013-12-13 12:05:00,251.9,252.21,251.9,251.9,2900.0,208.2399,208.4962,208.2399,208.2399,2900.0
2013-12-13 12:10:00,251.9,252.36,251.9,252.24,5200.0,208.2399,208.6202,208.2399,208.521,5200.0
2013-12-13 12:15:00,252.24,252.67,252.24,252.45,5100.0,208.521,208.8764,208.521,208.6946,5100.0
2013-12-13 12:20:00,252.64,252.69,252.38,252.38,1300.0,208.8516,208.893,208.6367,208.6367,1300.0
2013-12-13 12:25:00,252.36,252.71,252.36,252.61,2500.0,208.6202,208.9095,208.6202,208.8268,2500.0
2013-12-13 12:30:00,252.37,252.73,252.36,252.44,4400.0,208.6284,208.926,208.6202,208.6863,4400.0
2013-12-13 12:35:00,252.42,252.59,252.37,252.59,2400.0,208.6698,208.8103,208.6284,208.8103,2400.0
2013-12-13 12:40:00,252.41,252.59,252.36,252.37,3100.0,208.6615,208.8103,208.6202,208.6284,3100.0
2013-12-13 12:45:00,252.36,252.56,252.34,252.35,2800.0,208.6202,208.7855,208.6036,208.6119,2800.0
2013-12-13 12:50:00,252.35,252.35,252.04,252.15,5800.0,208.6119,208.6119,208.3556,208.4466,5800.0
2013-12-13 12:55:00,252.28,252.3,251.98,252.12,4200.0,208.554,208.5706,208.306,208.4218,4200.0
2013-12-13 13:00:00,252.18,252.25,252.0,252.16,2300.0,208.4714,208.5292,208.3226,208.4548,2300.0
2013-12-13 13:05:00,252.26,252.3,252.11,252.3,2800.0,208.5375,208.5706,208.4135,208.5706,2800.0
2013-12-13 13:10:00,252.1,252.27,252.1,252.12,800.0,208.4052,208.5458,208.4052,208.4218,800.0
2013-12-13 13:15:00,252.16,252.27,251.97,251.97,3200.0,208.4548,208.5458,208.2978,208.2978,3200.0
2013-12-13 13:20:00,252.01,252.13,251.88,251.89,4500.0,208.3308,208.43,208.2234,208.2316,4500.0
2013-12-13 13:25:00,251.89,252.11,251.89,252.11,1600.0,208.2316,208.4135,208.2316,208.4135,1600.0
2013-12-13 13:30:00,252.0,252.0,251.83,251.98,3400.0,208.3226,208.3226,208.182,208.306,3400.0
2013-12-13 13:35:00,252.11,252.11,251.89,252.06,6000.0,208.4135,208.4135,208.2316,208.3722,6000.0
2013-12-13 13:40:00,252.05,252.19,251.9,251.98,3700.0,208.3639,208.4796,208.2399,208.306,3700.0
2013-12-13 13:45:00,251.99,252.27,251.94,252.14,5800.0,208.3143,208.5458,208.273,208.4383,5800.0
2013-12-13 13:50:00,252.07,252.3,252.07,252.3,700.0,208.3804,208.5706,208.3804,208.5706,700.0
2013-12-13 13:55:00,252.29,252.3,252.06,252.13,4500.0,208.5623,208.5706,208.3722,208.43,4500.0
2013-12-13 14:00:00,252.04,252.16,251.89,252.05,6600.0,208.3556,208.4548,208.2316,208.3639,6600.0
2013-12-13 14:05:00,251.95,252.02,251.62,251.98,7000.0,208.2812,208.3391,208.0084,208.306,7000.0
2013-12-13 14:10:00,251.81,252.08,251.63,251.99,9700.0,208.1655,208.3887,208.0167,208.3143,9700.0
2013-12-13 14:15:00,251.79,251.99,251.74,251.77,2200.0,208.149,208.3143,208.1076,208.1324,2200.0
2013-12-13 14:20:00,251.78,251.98,251.66,251.66,5600.0,208.1407,208.306,208.0415,208.0415,5600.0
2013-12-13 14:25:00,251.66,251.78,251.59,251.78,3800.0,208.0415,208.1407,207.9836,208.1407,3800.0
2013-12-13 14:30:00,251.79,251.89,251.68,251.89,5700.0,208.149,208.2316,208.058,208.2316,5700.0
2013-12-13 14:35:00,251.97,252.0,251.78,251.87,4100.0,208.2978,208.3226,208.1407,208.2151,4100.0
2013-12-13 14:40:00,251.83,251.88,251.69,251.73,2500.0,208.182,208.2234,208.0663,208.0994,2500.0
2013-12-13 14:45:00,251.78,252.29,251.78,252.07,1900.0,208.1407,208.5623,208.1407,208.3804,1900.0
2013-12-13 14:50:00,252.28,252.51,252.12,252.5,4600.0,208.554,208.7442,208.4218,208.7359,4600.0
2013-12-13 14:55:00,252.64,252.64,252.33,252.52,3700.0,208.8516,208.8516,208.5954,208.7524,3700.0
2013-12-13 15:00:00,252.41,252.55,252.4,252.5,2400.0,208.6615,208.7772,208.6532,208.7359,2400.0
2013-12-13 15:05:00,252.52,252.65,252.41,252.41,6700.0,208.7524,208.8599,208.6615,208.6615,6700.0
2013-12-13 15:10:00,252.41,252.5,252.13,252.17,14600.0,208.6615,208.7359,208.43,208.4631,14600.0
2013-12-13 15:15:00,252.17,252.42,252.05,252.24,5400.0,208.4631,208.6698,208.3639,208.521,5400.0
2013-12-13 15:20:00,252.35,252.53,252.35,252.51,4100.0,208.6119,208.7607,208.6119,208.7442,4100.0
2013-12-13 15:25:00,252.4,252.67,252.38,252.49,5400.0,208.6532,208.8764,208.6367,208.7276,5400.0
2013-12-13 15:30:00,252.48,252.56,252.23,252.31,7600.0,208.7194,208.7855,208.5127,208.5788,7600.0
2013-12-13 15:35:00,252.18,252.22,251.76,251.88,4700.0,208.4714,208.5044,208.1242,208.2234,4700.0
2013-12-13 15:40:00,251.9,252.2,251.77,252.2,5100.0,208.2399,208.4879,208.1324,208.4879,5100.0
2013-12-13 15:45:00,252.21,252.36,252.03,252.1,10500.0,208.4962,208.6202,208.3474,208.4052,10500.0
2013-12-13 15:50:00,252.09,252.33,251.93,251.99,10300.0,208.397,208.5954,208.2647,208.3143,10300.0
2013-12-13 15:55:00,252.05,252.12,251.48,251.62,29000.0,208.3639,208.4218,207.8927,208.0084,29000.0
2013-12-16 09:30:00,252.15,253.02,251.57,253.02,5800.0,208.4466,209.1658,207.9671,209.1658,5800.0
2013-12-16 09:35:00,252.17,253.02,252.17,252.55,1900.0,208.4631,209.1658,208.4631,208.7772,1900.0
2013-12-16 09:40:00,252.96,253.58,252.19,252.84,4400.0,209.1162,209.6287,208.4796,209.017,4400.0
2013-12-16 09:45:00,252.95,253.26,252.78,253.18,5500.0,209.1079,209.3642,208.9674,209.2981,5500.0
2013-12-16 09:50:00,252.84,252.93,252.72,252.76,1600.0,209.017,209.0914,208.9178,208.9508,1600.0
2013-12-16 09:55:00,252.76,252.88,252.35,252.35,6300.0,208.9508,209.05,208.6119,208.6119,6300.0
2013-12-16 10:00:00,252.43,252.95,252.36,252.81,800.0,208.678,209.1079,208.6202,208.9922,800.0
2013-12-16 10:05:00,252.81,252.93,252.53,252.93,5700.0,208.9922,209.0914,208.7607,209.0914,5700.0
2013-12-16 10:10:00,252.58,252.91,252.34,252.37,4500.0,208.802,209.0748,208.6036,208.6284,4500.0
2013-12-16 10:15:00,252.81,253.0,252.36,252.71,4700.0,208.9922,209.1493,208.6202,208.9095,4700.0
2013-12-16 10:20:00,252.95,252.98,252.32,252.32,4100.0,209.1079,209.1327,208.5871,208.5871,4100.0
2013-12-16 10:25:00,252.45,252.71,252.2,252.53,5000.0,208.6946,208.9095,208.4879,208.7607,5000.0
2013-12-16 10:30:00,252.69,252.73,252.33,252.4,3300.0,208.893,208.926,208.5954,208.6532,3300.0
2013-12-16 10:35:00,252.55,252.8,252.4,252.5,4300.0,208.7772,208.9839,208.6532,208.7359,4300.0
2013-12-16 10:40:00,252.34,252.51,252.19,252.37,2500.0,208.6036,208.7442,208.4796,208.6284,2500.0
2013-12-16 10:45:00,252.4,252.45,252.25,252.25,5000.0,208.6532,208.6946,208.5292,208.5292,5000.0
2013-12-16 10:50:00,252.25,252.62,252.25,252.56,3000.0,208.5292,208.8351,208.5292,208.7855,3000.0
2013-12-16 10:55:00,252.56,252.61,252.3,252.4,1700.0,208.7855,208.8268,208.5706,208.6532,1700.0
2013-12-16 11:00:00,252.38,252.75,252.29,252.29,4400.0,208.6367,208.9426,208.5623,208.5623,4400.0
2013-12-16 11:05:00,252.3,252.55,252.08,252.31,1700.0,208.5706,208.7772,208.3887,208.5788,1700.0
2013-12-16 11:10:00,252.21,252.56,252.21,252.56,2200.0,208.4962,208.7855,208.4962,208.7855,2200.0
2013-12-16 11:15:00,252.53,252.75,252.39,252.52,3400.0,208.7607,208.9426,208.645,208.7524,3400.0
2013-12-16 11:20:00,252.32,252.8,252.32,252.8,3200.0,208.5871,208.9839,208.5871,208.9839,3200.0
2013-12-16 11:25:00,252.8,252.8,252.27,252.27,2400.0,208.9839,208.9839,208.5458,208.5458,2400.0
2013-12-16 11:30:00,252.54,252.64,251.6,251.82,20900.0,208.769,208.8516,207.9919,208.1738,20900.0
2013-12-16 11:35:00,251.88,251.9,251.6,251.7,2800.0,208.2234,208.2399,207.9919,208.0746,2800.0
2013-12-16 11:40:00,251.87,251.99,251.19,251.93,5900.0,208.2151,208.3143,207.653,208.2647,5900.0
2013-12-16 11:45:00,251.93,252.43,251.93,252.08,2200.0,208.2647,208.678,208.2647,208.3887,2200.0
2013-12-16 11:50:00,252.26,252.27,251.83,251.83,3700.0,208.5375,208.5458,208.182,208.182,3700.0
2013-12-16 11:55:00,251.85,252.22,251.77,252.13,2900.0,208.1986,208.5044,208.1324,208.43,2900.0
2013-12-16 12:00:00,252.24,252.75,252.24,252.54,11400.0,208.521,208.9426,208.521,208.769,11400.0
2013-12-16 12:05:00,252.54,252.86,252.54,252.85,4000.0,208.769,209.0335,208.769,209.0252,4000.0
2013-12-16 12:10:00,252.94,253.2,252.84,252.96,11100.0,209.0997,209.3146,209.017,209.1162,11100.0
2013-12-16 12:15:00,253.0,253.47,253.0,253.47,5000.0,209.1493,209.5378,209.1493,209.5378,5000.0
2013-12-16 12:20:00,253.52,253.98,253.35,253.95,13200.0,209.5791,209.9594,209.4386,209.9346,13200.0
2013-12-16 12:25:00,253.97,254.4,253.82,254.24,9300.0,209.9511,210.3066,209.8271,210.1743,9300.0
2013-12-16 12:30:00,254.07,254.07,253.76,253.78,7200.0,210.0338,210.0338,209.7775,209.7941,7200.0
2013-12-16 12:35:00,253.78,254.07,253.78,254.0,1300.0,209.7941,210.0338,209.7941,209.9759,1300.0
2013-12-16 12:40:00,254.16,254.32,254.01,254.12,7400.0,210.1082,210.2405,209.9842,210.0751,7400.0
2013-12-16 12:45:00,254.16,254.49,254.16,254.39,5000.0,210.1082,210.381,210.1082,210.2983,5000.0
2013-12-16 12:50:00,254.41,254.68,254.32,254.57,14400.0,210.3149,210.5381,210.2405,210.4471,14400.0
2013-12-16 12:55:00,254.56,254.64,254.32,254.45,4600.0,210.4389,210.505,210.2405,210.3479,4600.0
2013-12-16 13:00:00,254.45,254.45,253.93,254.02,12000.0,210.3479,210.3479,209.9181,209.9925,12000.0
2013-12-16 13:05:00,253.99,254.08,253.79,253.85,11100.0,209.9677,210.0421,209.8023,209.8519,11100.0
2013-12-16 13:10:00,253.98,254.46,253.98,254.41,4200.0,209.9594,210.3562,209.9594,210.3149,4200.0
2013-12-16 13:15:00,254.41,254.91,254.29,254.31,13000.0,210.3149,210.7282,210.2157,210.2322,13000.0
2013-12-16 13:20:00,254.21,254.32,253.74,253.8,4100.0,210.1495,210.2405,209.761,209.8106,4100.0
2013-12-16 13:25:00,254.05,254.32,253.82,254.25,4600.0,210.0173,210.2405,209.8271,210.1826,4600.0
2013-12-16 13:30:00,254.14,254.42,254.13,254.24,3300.0,210.0917,210.3231,210.0834,210.1743,3300.0
2013-12-16 13:35:00,254.25,254.49,254.05,254.49,4500.0,210.1826,210.381,210.0173,210.381,4500.0
2013-12-16 13:40:00,254.16,254.49,254.16,254.42,5200.0,210.1082,210.381,210.1082,210.3231,5200.0
2013-12-16 13:45:00,254.39,254.65,254.2,254.63,12000.0,210.2983,210.5133,210.1413,210.4967,12000.0
2013-12-16 13:50:00,254.62,254.74,254.44,254.73,4000.0,210.4885,210.5877,210.3397,210.5794,4000.0
2013-12-16 13:55:00,254.73,254.79,254.62,254.65,3100.0,210.5794,210.629,210.4885,210.5133,3100.0
2013-12-16 14:00:00,254.75,255.37,254.65,255.07,3500.0,210.5959,211.1085,210.5133,210.8605,3500.0
2013-12-16 14:05:00,255.04,255.09,254.77,255.09,2500.0,210.8357,210.877,210.6125,210.877,2500.0
2013-12-16 14:10:00,254.83,254.97,254.52,254.69,5000.0,210.6621,210.7778,210.4058,210.5463,5000.0
2013-12-16 14:15:00,254.7,254.89,254.68,254.88,2700.0,210.5546,210.7117,210.5381,210.7034,2700.0
2013-12-16 14:20:00,254.86,254.95,254.65,254.95,3600.0,210.6869,210.7613,210.5133,210.7613,3600.0
2013-12-16 14:25:00,254.93,255.22,254.89,255.09,3600.0,210.7447,210.9845,210.7117,210.877,3600.0
2013-12-16 14:30:00,254.9,255.03,254.37,254.37,4800.0,210.7199,210.8274,210.2818,210.2818,4800.0
2013-12-16 14:35:00,254.56,254.56,254.29,254.36,4400.0,210.4389,210.4389,210.2157,210.2735,4400.0
2013-12-16 14:40:00,254.37,254.77,254.31,254.58,5000.0,210.2818,210.6125,210.2322,210.4554,5000.0
2013-12-16 14:45:00,254.57,254.76,254.31,254.31,3700.0,210.4471,210.6042,210.2322,210.2322,3700.0
2013-12-16 14:50:00,254.31,254.62,254.31,254.62,2600.0,210.2322,210.4885,210.2322,210.4885,2600.0
2013-12-16 14:55:00,254.62,254.81,254.48,254.78,9400.0,210.4885,210.6455,210.3727,210.6207,9400.0
2013-12-16 15:00:00,254.67,254.87,254.4,254.67,30400.0,210.5298,210.6951,210.3066,210.5298,30400.0
2013-12-16 15:05:00,254.77,254.77,254.47,254.61,5200.0,210.6125,210.6125,210.3645,210.4802,5200.0
2013-12-16 15:10:00,254.47,254.78,254.44,254.63,8400.0,210.3645,210.6207,210.3397,210.4967,8400.0
2013-12-16 15:15:00,254.63,254.76,254.5,254.61,5900.0,210.4967,210.6042,210.3893,210.4802,5900.0
2013-12-16 15:20:00,254.53,254.72,254.5,254.58,4100.0,210.4141,210.5711,210.3893,210.4554,4100.0
2013-12-16 15:25:00,254.5,254.5,254.38,254.42,4900.0,210.3893,210.3893,210.2901,210.3231,4900.0
2013-12-16 15:30:00,254.48,254.48,254.19,254.21,6500.0,210.3727,210.3727,210.133,210.1495,6500.0
2013-12-16 15:35:00,254.2,254.29,254.17,254.26,6000.0,210.1413,210.2157,210.1165,210.1909,6000.0
2013-12-16 15:40:00,254.2,254.44,254.2,254.34,3900.0,210.1413,210.3397,210.1413,210.257,3900.0
2013-12-16 15:45:00,254.43,254.49,254.17,254.17,14200.0,210.3314,210.381,210.1165,210.1165,14200.0
2013-12-16 15:50:00,254.17,254.37,253.94,254.22,19900.0,210.1165,210.2818,209.9263,210.1578,19900.0
2013-12-16 15:55:00,254.21,254.21,253.68,253.92,20900.0,210.1495,210.1495,209.7114,209.9098,20900.0
2013-12-17 09:30:00,255.31,257.34,253.18,254.08,15500.0,211.0589,212.737,209.2981,210.0421,15500.0
2013-12-17 09:35:00,253.72,254.23,252.83,252.83,4900.0,209.7445,210.1661,209.0087,209.0087,4900.0
2013-12-17 09:40:00,252.43,252.82,251.72,251.72,2500.0,208.678,209.0004,208.0911,208.0911,2500.0
2013-12-17 09:45:00,252.15,252.73,251.77,252.73,5900.0,208.4466,208.926,208.1324,208.926,5900.0
2013-12-17 09:50:00,252.68,252.68,252.33,252.38,3400.0,208.8847,208.8847,208.5954,208.6367,3400.0
2013-12-17 09:55:00,252.41,253.64,252.26,253.64,6500.0,208.6615,209.6783,208.5375,209.6783,6500.0
2013-12-17 10:00:00,253.04,253.82,252.97,253.34,3000.0,209.1823,209.8271,209.1245,209.4303,3000.0
2013-12-17 10:05:00,253.15,253.23,252.35,252.36,4100.0,209.2733,209.3394,208.6119,208.6202,4100.0
2013-12-17 10:10:00,252.49,252.94,252.31,252.88,6900.0,208.7276,209.0997,208.5788,209.05,6900.0
2013-12-17 10:15:00,252.94,253.17,252.59,252.66,4000.0,209.0997,209.2898,208.8103,208.8682,4000.0
2013-12-17 10:20:00,252.53,252.86,252.31,252.72,2500.0,208.7607,209.0335,208.5788,208.9178,2500.0
2013-12-17 10:25:00,252.33,252.82,252.33,252.82,1500.0,208.5954,209.0004,208.5954,209.0004,1500.0
2013-12-17 10:30:00,252.54,252.64,252.15,252.15,2600.0,208.769,208.8516,208.4466,208.4466,2600.0
2013-12-17 10:35:00,252.52,252.77,252.09,252.72,5000.0,208.7524,208.9591,208.397,208.9178,5000.0
2013-12-17 10:40:00,252.56,252.74,252.31,252.46,6900.0,208.7855,208.9343,208.5788,208.7028,6900.0
2013-12-17 10:45:00,252.46,252.59,251.59,251.6,5500.0,208.7028,208.8103,207.9836,207.9919,5500.0
2013-12-17 10:50:00,252.07,252.07,251.3,251.85,3700.0,208.3804,208.3804,207.7439,208.1986,3700.0
2013-12-17 10:55:00,251.83,251.84,251.34,251.73,5700.0,208.182,208.1903,207.777,208.0994,5700.0
2013-12-17 11:00:00,251.59,251.9,251.55,251.9,2400.0,207.9836,208.2399,207.9506,208.2399,2400.0
2013-12-17 11:05:00,251.9,252.17,251.77,251.77,6000.0,208.2399,208.4631,208.1324,208.1324,6000.0
2013-12-17 11:10:00,251.77,252.03,251.77,252.03,1000.0,208.1324,208.3474,208.1324,208.3474,1000.0
2013-12-17 11:15:00,251.85,252.03,251.53,251.72,5200.0,208.1986,208.3474,207.934,208.0911,5200.0
2013-12-17 11:20:00,251.72,251.75,251.32,251.32,5500.0,208.0911,208.1159,207.7604,207.7604,5500.0
2013-12-17 11:25:00,251.25,251.51,251.03,251.19,9500.0,207.7026,207.9175,207.5207,207.653,9500.0
2013-12-17 11:30:00,251.29,251.56,251.29,251.33,2800.0,207.7356,207.9588,207.7356,207.7687,2800.0
2013-12-17 11:35:00,251.23,251.5,251.08,251.5,4800.0,207.686,207.9092,207.562,207.9092,4800.0
2013-12-17 11:40:00,251.65,251.65,251.15,251.38,6600.0,208.0332,208.0332,207.6199,207.81,6600.0
2013-12-17 11:45:00,251.32,251.75,251.28,251.7,6700.0,207.7604,208.1159,207.7274,208.0746,6700.0
2013-12-17 11:50:00,251.7,251.86,251.52,251.58,5500.0,208.0746,208.2068,207.9258,207.9754,5500.0
2013-12-17 11:55:00,251.9,251.9,251.58,251.63,3000.0,208.2399,208.2399,207.9754,208.0167,3000.0
2013-12-17 12:00:00,251.44,251.65,251.3,251.47,2700.0,207.8596,208.0332,207.7439,207.8844,2700.0
2013-12-17 12:05:00,251.5,251.69,251.5,251.62,3100.0,207.9092,208.0663,207.9092,208.0084,3100.0
2013-12-17 12:10:00,251.57,251.73,251.3,251.45,4800.0,207.9671,208.0994,207.7439,207.8679,4800.0
2013-12-17 12:15:00,251.44,251.65,251.4,251.6,2800.0,207.8596,208.0332,207.8266,207.9919,2800.0
2013-12-17 12:20:00,251.5,251.6,251.07,251.07,6100.0,207.9092,207.9919,207.5538,207.5538,6100.0
2013-12-17 12:25:00,251.3,251.3,251.0,251.28,7200.0,207.7439,207.7439,207.4959,207.7274,7200.0
2013-12-17 12:30:00,251.09,251.28,251.09,251.14,2000.0,207.5703,207.7274,207.5703,207.6116,2000.0
2013-12-17 12:35:00,251.27,251.35,251.17,251.32,4200.0,207.7191,207.7852,207.6364,207.7604,4200.0
2013-12-17 12:40:00,251.34,251.5,251.24,251.48,2100.0,207.777,207.9092,207.6943,207.8927,2100.0
2013-12-17 12:45:00,251.49,251.5,251.36,251.49,2300.0,207.901,207.9092,207.7935,207.901,2300.0
2013-12-17 12:50:00,251.49,251.65,251.34,251.4,3800.0,207.901,208.0332,207.777,207.8266,3800.0
2013-12-17 12:55:00,251.45,251.61,251.17,251.17,5700.0,207.8679,208.0002,207.6364,207.6364,5700.0
2013-12-17 13:00:00,251.18,251.45,251.17,251.29,7800.0,207.6447,207.8679,207.6364,207.7356,7800.0
2013-12-17 13:05:00,251.41,251.62,251.41,251.49,1500.0,207.8348,208.0084,207.8348,207.901,1500.0
2013-12-17 13:10:00,251.69,251.69,251.3,251.3,1800.0,208.0663,208.0663,207.7439,207.7439,1800.0
2013-12-17 13:15:00,251.3,251.4,251.18,251.4,4100.0,207.7439,207.8266,207.6447,207.8266,4100.0
2013-12-17 13:20:00,251.41,251.62,251.37,251.5,3200.0,207.8348,208.0084,207.8018,207.9092,3200.0
2013-12-17 13:25:00,251.52,251.52,251.02,251.2,7700.0,207.9258,207.9258,207.5124,207.6612,7700.0
2013-12-17 13:30:00,251.04,251.04,250.77,250.83,9000.0,207.529,207.529,207.3058,207.3554,9000.0
2013-12-17 13:35:00,250.9,250.94,250.41,250.6,11700.0,207.4132,207.4463,207.0082,207.1652,11700.0
2013-12-17 13:40:00,250.51,250.74,250.32,250.42,4300.0,207.0908,207.281,206.9338,207.0164,4300.0
2013-12-17 13:45:00,250.41,250.5,250.15,250.4,6700.0,207.0082,207.0826,206.7932,206.9999,6700.0
2013-12-17 13:50:00,250.33,250.41,250.26,250.29,3400.0,206.942,207.0082,206.8842,206.909,3400.0
2013-12-17 13:55:00,250.34,250.49,250.2,250.2,10700.0,206.9503,207.0743,206.8346,206.8346,10700.0
2013-12-17 14:00:00,250.34,250.48,250.01,250.41,7400.0,206.9503,207.066,206.6775,207.0082,7400.0
2013-12-17 14:05:00,250.41,251.28,250.37,251.08,5800.0,207.0082,207.7274,206.9751,207.562,5800.0
2013-12-17 14:10:00,251.21,251.31,251.02,251.11,3800.0,207.6695,207.7522,207.5124,207.5868,3800.0
2013-12-17 14:15:00,251.25,251.25,250.98,251.18,2500.0,207.7026,207.7026,207.4794,207.6447,2500.0
2013-12-17 14:20:00,251.05,251.25,250.89,251.18,11000.0,207.5372,207.7026,207.405,207.6447,11000.0
2013-12-17 14:25:00,251.11,251.24,250.87,250.87,2700.0,207.5868,207.6943,207.3884,207.3884,2700.0
2013-12-17 14:30:00,251.18,251.42,251.16,251.33,2800.0,207.6447,207.8431,207.6282,207.7687,2800.0
2013-12-17 14:35:00,251.38,251.38,251.03,251.26,1900.0,207.81,207.81,207.5207,207.7108,1900.0
2013-12-17 14:40:00,251.11,251.32,251.08,251.16,3700.0,207.5868,207.7604,207.562,207.6282,3700.0
2013-12-17 14:45:00,251.17,251.3,250.99,251.1,5000.0,207.6364,207.7439,207.4876,207.5786,5000.0
2013-12-17 14:50:00,250.99,251.1,250.82,250.82,2700.0,207.4876,207.5786,207.3471,207.3471,2700.0
2013-12-17 14:55:00,250.83,250.91,250.7,250.78,6500.0,207.3554,207.4215,207.2479,207.314,6500.0
2013-12-17 15:00:00,250.81,251.18,250.8,250.94,9400.0,207.3388,207.6447,207.3306,207.4463,9400.0
2013-12-17 15:05:00,251.1,251.1,250.8,251.02,5900.0,207.5786,207.5786,207.3306,207.5124,5900.0
2013-12-17 15:10:00,251.09,251.21,250.97,251.21,6500.0,207.5703,207.6695,207.4711,207.6695,6500.0
2013-12-17 15:15:00,251.12,251.42,251.12,251.3,5200.0,207.5951,207.8431,207.5951,207.7439,5200.0
2013-12-17 15:20:00,251.22,251.35,251.1,251.2,9400.0,207.6778,207.7852,207.5786,207.6612,9400.0
2013-12-17 15:25:00,251.15,251.25,251.03,251.03,16600.0,207.6199,207.7026,207.5207,207.5207,16600.0
2013-12-17 15:30:00,251.18,251.23,250.95,251.0,8600.0,207.6447,207.686,207.4546,207.4959,8600.0
2013-12-17 15:35:00,251.08,251.23,251.0,251.23,11100.0,207.562,207.686,207.4959,207.686,11100.0
2013-12-17 15:40:00,251.23,251.23,250.51,250.54,15300.0,207.686,207.686,207.0908,207.1156,15300.0
2013-12-17 15:45:00,250.47,250.58,250.24,250.38,17900.0,207.0578,207.1487,206.8676,206.9834,17900.0
2013-12-17 15:50:00,250.38,250.49,250.13,250.37,18500.0,206.9834,207.0743,206.7767,206.9751,18500.0
2013-12-17 15:55:00,250.3,250.37,249.89,250.06,40300.0,206.9172,206.9751,206.5783,206.7188,40300.0
2013-12-18 09:30:00,250.93,250.93,248.65,249.59,9800.0,207.438,207.438,205.5532,206.3303,9800.0
2013-12-18 09:35:00,248.85,250.32,248.85,248.99,4300.0,205.7185,206.9338,205.7185,205.8343,4300.0
2013-12-18 09:40:00,249.03,250.27,249.03,250.0,3400.0,205.8673,206.8924,205.8673,206.6692,3400.0
2013-12-18 09:45:00,250.0,250.44,249.32,249.96,2700.0,206.6692,207.033,206.1071,206.6362,2700.0
2013-12-18 09:50:00,250.0,250.65,249.78,250.27,5600.0,206.6692,207.2066,206.4874,206.8924,5600.0
2013-12-18 09:55:00,250.5,250.79,250.06,250.52,2500.0,207.0826,207.3223,206.7188,207.0991,2500.0
2013-12-18 10:00:00,250.64,250.85,250.47,250.8,1600.0,207.1983,207.3719,207.0578,207.3306,1600.0
2013-12-18 10:05:00,250.51,251.5,250.51,251.5,5500.0,207.0908,207.9092,207.0908,207.9092,5500.0
2013-12-18 10:10:00,251.24,251.49,251.04,251.05,2100.0,207.6943,207.901,207.529,207.5372,2100.0
2013-12-18 10:15:00,251.05,251.36,250.76,251.04,10000.0,207.5372,207.7935,207.2975,207.529,10000.0
2013-12-18 10:20:00,251.34,251.42,251.12,251.12,1400.0,207.777,207.8431,207.5951,207.5951,1400.0
2013-12-18 10:25:00,251.29,251.41,251.09,251.09,2300.0,207.7356,207.8348,207.5703,207.5703,2300.0
2013-12-18 10:30:00,251.07,251.18,250.78,251.12,2400.0,207.5538,207.6447,207.314,207.5951,2400.0
2013-12-18 10:35:00,250.78,251.11,250.76,250.93,2100.0,207.314,207.5868,207.2975,207.438,2100.0
2013-12-18 10:40:00,251.09,251.16,250.8,251.13,5100.0,207.5703,207.6282,207.3306,207.6034,5100.0
2013-12-18 10:45:00,250.82,251.01,250.59,250.82,3100.0,207.3471,207.5042,207.157,207.3471,3100.0
2013-12-18 10:50:00,250.82,250.82,250.41,250.49,2600.0,207.3471,207.3471,207.0082,207.0743,2600.0
2013-12-18 10:55:00,250.51,250.52,250.15,250.28,5900.0,207.0908,207.0991,206.7932,206.9007,5900.0
2013-12-18 11:00:00,250.47,250.5,250.08,250.37,2800.0,207.0578,207.0826,206.7354,206.9751,2800.0
2013-12-18 11:05:00,250.33,250.33,250.08,250.32,4900.0,206.942,206.942,206.7354,206.9338,4900.0
2013-12-18 11:10:00,250.42,250.5,250.19,250.5,2200.0,207.0164,207.0826,206.8263,207.0826,2200.0
2013-12-18 11:15:00,250.42,250.5,250.28,250.33,2200.0,207.0164,207.0826,206.9007,206.942,2200.0
2013-12-18 11:20:00,250.34,250.38,250.05,250.33,3200.0,206.9503,206.9834,206.7106,206.942,3200.0
2013-12-18 11:25:00,250.19,250.44,250.09,250.44,4700.0,206.8263,207.033,206.7436,207.033,4700.0
2013-12-18 11:30:00,250.4,250.8,250.33,250.49,7800.0,206.9999,207.3306,206.942,207.0743,7800.0
2013-12-18 11:35:00,250.53,250.69,250.49,250.49,1400.0,207.1074,207.2396,207.0743,207.0743,1400.0
2013-12-18 11:40:00,250.56,250.67,250.3,250.31,4300.0,207.1322,207.2231,206.9172,206.9255,4300.0
2013-12-18 11:45:00,250.31,250.32,249.77,250.02,7700.0,206.9255,206.9338,206.4791,206.6858,7700.0
2013-12-18 11:50:00,249.85,250.06,249.85,249.95,2500.0,206.5452,206.7188,206.5452,206.6279,2500.0
2013-12-18 11:55:00,250.03,250.15,249.92,250.15,2600.0,206.694,206.7932,206.6031,206.7932,2600.0
2013-12-18 12:00:00,249.92,250.2,249.91,250.11,4000.0,206.6031,206.8346,206.5948,206.7602,4000.0
2013-12-18 12:05:00,250.13,250.31,249.95,250.31,6500.0,206.7767,206.9255,206.6279,206.9255,6500.0
2013-12-18 12:10:00,250.39,250.64,250.38,250.63,1900.0,206.9916,207.1983,206.9834,207.19,1900.0
2013-12-18 12:15:00,250.46,250.66,250.46,250.57,1800.0,207.0495,207.2148,207.0495,207.1404,1800.0
2013-12-18 12:20:00,250.45,250.69,250.44,250.66,1900.0,207.0412,207.2396,207.033,207.2148,1900.0
2013-12-18 12:25:00,250.42,250.47,250.23,250.4,1400.0,207.0164,207.0578,206.8594,206.9999,1400.0
2013-12-18 12:30:00,250.39,250.53,250.33,250.52,1500.0,206.9916,207.1074,206.942,207.0991,1500.0
2013-12-18 12:35:00,250.38,250.59,250.34,250.59,2500.0,206.9834,207.157,206.9503,207.157,2500.0
2013-12-18 12:40:00,250.51,251.23,250.43,251.23,15800.0,207.0908,207.686,207.0247,207.686,15800.0
2013-12-18 12:45:00,251.1,251.43,251.08,251.27,6700.0,207.5786,207.8514,207.562,207.7191,6700.0
2013-12-18 12:50:00,251.27,251.29,251.09,251.12,2400.0,207.7191,207.7356,207.5703,207.5951,2400.0
2013-12-18 12:55:00,251.13,252.0,251.11,251.99,27600.0,207.6034,208.3226,207.5868,208.3143,27600.0
2013-12-18 13:00:00,252.0,252.13,251.85,252.05,21400.0,208.3226,208.43,208.1986,208.3639,21400.0
2013-12-18 13:05:00,252.11,252.8,252.11,252.71,9600.0,208.4135,208.9839,208.4135,208.9095,9600.0
2013-12-18 13:10:00,252.79,252.79,252.18,252.42,8900.0,208.9756,208.9756,208.4714,208.6698,8900.0
2013-12-18 13:15:00,252.42,252.68,252.25,252.63,7000.0,208.6698,208.8847,208.5292,208.8434,7000.0
2013-12-18 13:20:00,252.74,252.81,252.58,252.8,9700.0,208.9343,208.9922,208.802,208.9839,9700.0
2013-12-18 13:25:00,252.69,253.28,252.69,252.97,8800.0,208.893,209.3807,208.893,209.1245,8800.0
2013-12-18 13:30:00,253.0,253.0,252.48,252.5,6200.0,209.1493,209.1493,208.7194,208.7359,6200.0
2013-12-18 13:35:00,252.34,252.51,252.2,252.2,800.0,208.6036,208.7442,208.4879,208.4879,800.0
2013-12-18 13:40:00,252.47,252.47,252.2,252.25,8800.0,208.7111,208.7111,208.4879,208.5292,8800.0
2013-12-18 13:45:00,252.43,252.53,252.24,252.32,4400.0,208.678,208.7607,208.521,208.5871,4400.0
2013-12-18 13:50:00,252.21,252.26,251.89,251.93,12700.0,208.4962,208.5375,208.2316,208.2647,12700.0
2013-12-18 13:55:00,252.05,252.51,251.7,252.44,11300.0,208.3639,208.7442,208.0746,208.6863,11300.0
2013-12-18 14:00:00,251.51,253.79,250.67,253.34,27200.0,207.9175,209.8023,207.2231,209.4303,27200.0
2013-12-18 14:05:00,253.34,254.72,252.58,253.82,21600.0,209.4303,210.5711,208.802,209.8271,21600.0
2013-12-18 14:10:00,253.48,253.86,252.34,252.66,8600.0,209.5461,209.8602,208.6036,208.8682,8600.0
2013-12-18 14:15:00,252.49,252.71,251.76,252.32,19700.0,208.7276,208.9095,208.1242,208.5871,19700.0
2013-12-18 14:20:00,252.32,252.78,252.21,252.74,7400.0,208.5871,208.9674,208.4962,208.9343,7400.0
2013-12-18 14:25:00,253.0,253.0,252.08,252.22,12400.0,209.1493,209.1493,208.3887,208.5044,12400.0
2013-12-18 14:30:00,252.27,252.99,252.23,252.99,10000.0,208.5458,209.141,208.5127,209.141,10000.0
2013-12-18 14:35:00,253.02,253.98,252.7,253.69,6600.0,209.1658,209.9594,208.9012,209.7197,6600.0
2013-12-18 14:40:00,253.56,254.08,252.99,253.61,20500.0,209.6122,210.0421,209.141,209.6535,20500.0
2013-12-18 14:45:00,253.59,253.95,252.55,253.67,7300.0,209.637,209.9346,208.7772,209.7031,7300.0
2013-12-18 14:50:00,253.65,253.91,253.03,253.79,12900.0,209.6866,209.9015,209.1741,209.8023,12900.0
2013-12-18 14:55:00,253.69,254.2,253.57,253.97,7000.0,209.7197,210.1413,209.6205,209.9511,7000.0
2013-12-18 15:00:00,253.9,254.14,253.48,253.92,8600.0,209.8933,210.0917,209.5461,209.9098,8600.0
2013-12-18 15:05:00,254.08,254.22,253.69,253.95,6900.0,210.0421,210.1578,209.7197,209.9346,6900.0
2013-12-18 15:10:00,253.94,254.79,253.94,254.07,11400.0,209.9263,210.629,209.9263,210.0338,11400.0
2013-12-18 15:15:00,254.1,254.39,253.89,254.3,10300.0,210.0586,210.2983,209.885,210.2239,10300.0
2013-12-18 15:20:00,254.32,254.44,253.91,254.26,10200.0,210.2405,210.3397,209.9015,210.1909,10200.0
2013-12-18 15:25:00,254.11,254.21,253.4,253.55,20500.0,210.0669,210.1495,209.4799,209.6039,20500.0
2013-12-18 15:30:00,253.76,254.06,253.56,253.84,14400.0,209.7775,210.0255,209.6122,209.8437,14400.0
2013-12-18 15:35:00,253.73,254.5,253.67,254.42,43200.0,209.7527,210.3893,209.7031,210.3231,43200.0
2013-12-18 15:40:00,254.31,255.02,254.3,254.63,43100.0,210.2322,210.8191,210.2239,210.4967,43100.0
2013-12-18 15:45:00,254.99,255.12,254.34,254.45,11600.0,210.7943,210.9018,210.257,210.3479,11600.0
2013-12-18 15:50:00,254.47,254.59,254.25,254.53,14700.0,210.3645,210.4637,210.1826,210.4141,14700.0
2013-12-18 15:55:00,254.52,255.19,254.31,254.73,55400.0,210.4058,210.9597,210.2322,210.5794,55400.0
2013-12-19 09:30:00,255.11,256.71,252.77,255.49,8100.0,210.8935,212.2162,208.9591,211.2077,8100.0
2013-12-19 09:35:00,254.6,256.38,254.43,255.17,5100.0,210.4719,211.9434,210.3314,210.9431,5100.0
2013-12-19 09:40:00,255.22,255.6,253.92,254.26,5400.0,210.9845,211.2986,209.9098,210.1909,5400.0
2013-12-19 09:45:00,253.72,253.92,253.22,253.81,6400.0,209.7445,209.9098,209.3311,209.8189,6400.0
2013-12-19 09:50:00,253.82,253.82,253.04,253.54,2800.0,209.8271,209.8271,209.1823,209.5957,2800.0
2013-12-19 09:55:00,253.36,253.96,253.36,253.71,4300.0,209.4469,209.9429,209.4469,209.7362,4300.0
2013-12-19 10:00:00,253.94,254.74,253.71,254.22,4900.0,209.9263,210.5877,209.7362,210.1578,4900.0
2013-12-19 10:05:00,253.88,254.49,253.88,254.19,3800.0,209.8767,210.381,209.8767,210.133,3800.0
2013-12-19 10:10:00,253.98,254.19,253.15,253.15,4900.0,209.9594,210.133,209.2733,209.2733,4900.0
2013-12-19 10:15:00,252.96,253.57,252.86,253.18,4700.0,209.1162,209.6205,209.0335,209.2981,4700.0
2013-12-19 10:20:00,253.09,253.11,252.7,252.8,5400.0,209.2237,209.2402,208.9012,208.9839,5400.0
2013-12-19 10:25:00,252.81,252.97,252.65,252.96,3500.0,208.9922,209.1245,208.8599,209.1162,3500.0
2013-12-19 10:30:00,252.98,253.09,252.81,252.96,7400.0,209.1327,209.2237,208.9922,209.1162,7400.0
2013-12-19 10:35:00,252.89,252.96,252.65,252.83,6100.0,209.0583,209.1162,208.8599,209.0087,6100.0
2013-12-19 10:40:00,252.81,253.13,252.66,253.0,9200.0,208.9922,209.2567,208.8682,209.1493,9200.0
2013-12-19 10:45:00,252.94,253.34,252.86,253.05,4300.0,209.0997,209.4303,209.0335,209.1906,4300.0
2013-12-19 10:50:00,253.05,253.06,252.81,253.03,6300.0,209.1906,209.1989,208.9922,209.1741,6300.0
2013-12-19 10:55:00,252.96,253.22,252.92,253.14,4700.0,209.1162,209.3311,209.0831,209.265,4700.0
2013-12-19 11:00:00,253.12,253.13,252.92,253.08,1700.0,209.2485,209.2567,209.0831,209.2154,1700.0
2013-12-19 11:05:00,253.09,253.34,252.95,253.3,3000.0,209.2237,209.4303,209.1079,209.3973,3000.0
2013-12-19 11:10:00,253.21,253.45,252.92,253.24,5200.0,209.3229,209.5213,209.0831,209.3477,5200.0
2013-12-19 11:15:00,253.09,253.67,252.94,253.67,4500.0,209.2237,209.7031,209.0997,209.7031,4500.0
2013-12-19 11:20:00,253.54,253.6,253.1,253.51,2500.0,209.5957,209.6453,209.2319,209.5709,2500.0
2013-12-19 11:25:00,253.41,253.59,253.05,253.47,3400.0,209.4882,209.637,209.1906,209.5378,3400.0
2013-12-19 11:30:00,253.24,253.72,253.06,253.22,5500.0,209.3477,209.7445,209.1989,209.3311,5500.0
2013-12-19 11:35:00,253.42,253.55,253.21,253.49,2300.0,209.4965,209.6039,209.3229,209.5543,2300.0
2013-12-19 11:40:00,253.45,253.45,253.32,253.43,1800.0,209.5213,209.5213,209.4138,209.5047,1800.0
2013-12-19 11:45:00,253.4,253.46,253.03,253.03,5300.0,209.4799,209.5295,209.1741,209.1741,5300.0
2013-12-19 11:50:00,253.19,253.23,252.82,252.82,4000.0,209.3063,209.3394,209.0004,209.0004,4000.0
2013-12-19 11:55:00,253.0,253.33,252.91,253.27,4300.0,209.1493,209.4221,209.0748,209.3725,4300.0
2013-12-19 12:00:00,253.23,253.37,252.86,253.05,15900.0,209.3394,209.4551,209.0335,209.1906,15900.0
2013-12-19 12:05:00,253.04,253.24,252.96,253.24,2200.0,209.1823,209.3477,209.1162,209.3477,2200.0
2013-12-19 12:10:00,253.19,253.19,252.93,252.95,1700.0,209.3063,209.3063,209.0914,209.1079,1700.0
2013-12-19 12:15:00,253.14,253.61,253.0,253.61,1300.0,209.265,209.6535,209.1493,209.6535,1300.0
2013-12-19 12:20:00,253.5,253.68,253.09,253.43,1800.0,209.5626,209.7114,209.2237,209.5047,1800.0
2013-12-19 12:25:00,253.64,253.64,252.97,253.11,7500.0,209.6783,209.6783,209.1245,209.2402,7500.0
2013-12-19 12:30:00,253.09,253.24,253.08,253.21,2500.0,209.2237,209.3477,209.2154,209.3229,2500.0
2013-12-19 12:35:00,253.35,253.35,252.95,252.95,2500.0,209.4386,209.4386,209.1079,209.1079,2500.0
2013-12-19 12:40:00,253.14,253.27,253.07,253.2,2100.0,209.265,209.3725,209.2071,209.3146,2100.0
2013-12-19 12:45:00,253.14,253.45,252.98,253.17,35500.0,209.265,209.5213,209.1327,209.2898,35500.0
2013-12-19 12:50:00,253.28,253.28,252.87,252.97,6400.0,209.3807,209.3807,209.0418,209.1245,6400.0
2013-12-19 12:55:00,253.2,253.21,252.95,253.0,2200.0,209.3146,209.3229,209.1079,209.1493,2200.0
2013-12-19 13:00:00,253.04,253.09,252.81,252.83,8800.0,209.1823,209.2237,208.9922,209.0087,8800.0
2013-12-19 13:05:00,252.8,253.18,252.8,252.99,9500.0,208.9839,209.2981,208.9839,209.141,9500.0
2013-12-19 13:10:00,253.07,253.36,252.98,253.25,10700.0,209.2071,209.4469,209.1327,209.3559,10700.0
2013-12-19 13:15:00,253.26,253.4,253.02,253.02,1000.0,209.3642,209.4799,209.1658,209.1658,1000.0
2013-12-19 13:20:00,253.25,253.39,253.14,253.14,1500.0,209.3559,209.4717,209.265,209.265,1500.0
2013-12-19 13:25:00,253.14,253.38,253.14,253.27,2500.0,209.265,209.4634,209.265,209.3725,2500.0
2013-12-19 13:30:00,253.25,253.38,253.11,253.11,1900.0,209.3559,209.4634,209.2402,209.2402,1900.0
2013-12-19 13:35:00,253.11,253.25,252.81,253.05,5000.0,209.2402,209.3559,208.9922,209.1906,5000.0
2013-12-19 13:40:00,252.85,253.37,252.85,253.14,5100.0,209.0252,209.4551,209.0252,209.265,5100.0
2013-12-19 13:45:00,253.23,253.39,253.04,253.27,4900.0,209.3394,209.4717,209.1823,209.3725,4900.0
2013-12-19 13:50:00,253.2,253.24,252.98,253.2,2500.0,209.3146,209.3477,209.1327,209.3146,2500.0
2013-12-19 13:55:00,253.07,253.51,253.04,253.42,6000.0,209.2071,209.5709,209.1823,209.4965,6000.0
2013-12-19 14:00:00,253.49,253.54,253.0,253.41,5600.0,209.5543,209.5957,209.1493,209.4882,5600.0
2013-12-19 14:05:00,253.4,253.57,253.21,253.41,4500.0,209.4799,209.6205,209.3229,209.4882,4500.0
2013-12-19 14:10:00,253.41,253.56,253.23,253.54,4700.0,209.4882,209.6122,209.3394,209.5957,4700.0
2013-12-19 14:15:00,253.48,253.48,253.35,253.35,3900.0,209.5461,209.5461,209.4386,209.4386,3900.0
2013-12-19 14:20:00,253.34,253.4,253.2,253.2,7400.0,209.4303,209.4799,209.3146,209.3146,7400.0
2013-12-19 14:25:00,253.3,253.4,253.2,253.33,7300.0,209.3973,209.4799,209.3146,209.4221,7300.0
2013-12-19 14:30:00,253.4,253.6,253.3,253.42,7000.0,209.4799,209.6453,209.3973,209.4965,7000.0
2013-12-19 14:35:00,253.35,253.4,252.95,253.17,6100.0,209.4386,209.4799,209.1079,209.2898,6100.0
2013-12-19 14:40:00,253.15,253.37,252.98,253.09,5800.0,209.2733,209.4551,209.1327,209.2237,5800.0
2013-12-19 14:45:00,253.37,253.37,252.98,253.18,4500.0,209.4551,209.4551,209.1327,209.2981,4500.0
2013-12-19 14:50:00,253.18,253.2,253.0,253.2,4400.0,209.2981,209.3146,209.1493,209.3146,4400.0
2013-12-19 14:55:00,253.2,253.37,253.06,253.24,5700.0,209.3146,209.4551,209.1989,209.3477,5700.0
2013-12-19 15:00:00,253.29,253.34,253.15,253.27,5500.0,209.389,209.4303,209.2733,209.3725,5500.0
2013-12-19 15:05:00,253.26,253.28,253.15,253.24,7600.0,209.3642,209.3807,209.2733,209.3477,7600.0
2013-12-19 15:10:00,253.17,253.23,252.98,253.22,9900.0,209.2898,209.3394,209.1327,209.3311,9900.0
2013-12-19 15:15:00,253.19,253.21,253.09,253.1,12000.0,209.3063,209.3229,209.2237,209.2319,12000.0
2013-12-19 15:20:00,253.1,253.27,253.09,253.2,6200.0,209.2319,209.3725,209.2237,209.3146,6200.0
2013-12-19 15:25:00,253.25,253.27,253.11,253.21,5000.0,209.3559,209.3725,209.2402,209.3229,5000.0
2013-12-19 15:30:00,253.12,253.37,253.06,253.16,11600.0,209.2485,209.4551,209.1989,209.2815,11600.0
2013-12-19 15:35:00,253.16,253.51,253.07,253.4,10400.0,209.2815,209.5709,209.2071,209.4799,10400.0
2013-12-19 15:40:00,253.42,253.48,253.21,253.21,14100.0,209.4965,209.5461,209.3229,209.3229,14100.0
2013-12-19 15:45:00,253.1,253.39,253.0,253.33,19600.0,209.2319,209.4717,209.1493,209.4221,19600.0
2013-12-19 15:50:00,253.24,253.38,252.88,253.05,36100.0,209.3477,209.4634,209.05,209.1906,36100.0
2013-12-19 15:55:00,253.05,253.55,252.99,253.29,55700.0,209.1906,209.6039,209.141,209.389,55700.0
2013-12-20 09:30:00,249.72,253.07,249.0,249.67,106600.0,206.4378,209.2071,205.8425,206.3964,106600.0
2013-12-20 09:35:00,249.38,249.62,248.6,249.17,30700.0,206.1567,206.3551,205.5119,205.9831,30700.0
2013-12-20 09:40:00,249.16,249.91,248.6,249.84,24300.0,205.9748,206.5948,205.5119,206.537,24300.0
2013-12-20 09:45:00,249.82,250.07,249.47,249.75,11500.0,206.5204,206.7271,206.2311,206.4626,11500.0
2013-12-20 09:50:00,249.69,250.06,249.5,249.5,11300.0,206.413,206.7188,206.2559,206.2559,11300.0
2013-12-20 09:55:00,249.38,249.81,249.12,249.76,7100.0,206.1567,206.5122,205.9417,206.4708,7100.0
2013-12-20 10:00:00,249.76,249.9,249.1,249.42,11700.0,206.4708,206.5866,205.9252,206.1897,11700.0
2013-12-20 10:05:00,249.16,249.48,248.7,248.7,13400.0,205.9748,206.2393,205.5945,205.5945,13400.0
2013-12-20 10:10:00,248.6,248.99,248.15,248.46,14800.0,205.5119,205.8343,205.1399,205.3961,14800.0
2013-12-20 10:15:00,248.24,248.67,247.97,248.45,20900.0,205.2143,205.5697,204.9911,205.3879,20900.0
2013-12-20 10:20:00,248.43,248.45,248.0,248.0,19900.0,205.3713,205.3879,205.0159,205.0159,19900.0
2013-12-20 10:25:00,248.31,248.52,247.78,248.52,26500.0,205.2721,205.4457,204.834,205.4457,26500.0
2013-12-20 10:30:00,248.41,248.49,248.02,248.03,8500.0,205.3548,205.4209,205.0324,205.0407,8500.0
2013-12-20 10:35:00,248.04,248.57,248.0,248.43,9700.0,205.0489,205.4871,205.0159,205.3713,9700.0
2013-12-20 10:40:00,248.24,249.23,248.05,249.22,18900.0,205.2143,206.0327,205.0572,206.0244,18900.0
2013-12-20 10:45:00,249.22,249.22,248.55,248.55,6100.0,206.0244,206.0244,205.4705,205.4705,6100.0
2013-12-20 10:50:00,248.37,248.87,248.33,248.43,3600.0,205.3217,205.7351,205.2887,205.3713,3600.0
2013-12-20 10:55:00,248.43,248.61,248.08,248.11,11200.0,205.3713,205.5201,205.082,205.1068,11200.0
2013-12-20 11:00:00,248.3,248.4,247.97,248.04,18500.0,205.2639,205.3465,204.9911,205.0489,18500.0
2013-12-20 11:05:00,248.02,248.63,248.0,248.43,14000.0,205.0324,205.5367,205.0159,205.3713,14000.0
2013-12-20 11:10:00,248.44,248.77,248.35,248.62,6600.0,205.3796,205.6524,205.3052,205.5284,6600.0
2013-12-20 11:15:00,248.54,248.74,248.39,248.51,11800.0,205.4623,205.6276,205.3383,205.4375,11800.0
2013-12-20 11:20:00,248.52,249.99,248.52,249.84,34000.0,205.4457,206.661,205.4457,206.537,34000.0
2013-12-20 11:25:00,249.7,249.99,249.66,249.78,11500.0,206.4212,206.661,206.3881,206.4874,11500.0
2013-12-20 11:30:00,249.78,250.0,249.43,249.52,27100.0,206.4874,206.6692,206.198,206.2724,27100.0
2013-12-20 11:35:00,249.52,250.1,249.52,250.01,15300.0,206.2724,206.7519,206.2724,206.6775,15300.0
2013-12-20 11:40:00,250.01,250.17,249.85,249.92,15800.0,206.6775,206.8098,206.5452,206.6031,15800.0
2013-12-20 11:45:00,250.01,250.17,249.78,249.91,15400.0,206.6775,206.8098,206.4874,206.5948,15400.0
2013-12-20 11:50:00,249.9,250.29,249.84,250.01,17300.0,206.5866,206.909,206.537,206.6775,17300.0
2013-12-20 11:55:00,249.79,249.96,249.23,249.39,7200.0,206.4956,206.6362,206.0327,206.1649,7200.0
2013-12-20 12:00:00,249.44,249.57,249.01,249.23,9000.0,206.2063,206.3137,205.8508,206.0327,9000.0
2013-12-20 12:05:00,249.29,249.51,249.11,249.23,11900.0,206.0823,206.2641,205.9335,206.0327,11900.0
2013-12-20 12:10:00,249.19,249.19,248.28,248.49,17500.0,205.9996,205.9996,205.2473,205.4209,17500.0
2013-12-20 12:15:00,248.29,248.62,248.27,248.46,14900.0,205.2556,205.5284,205.2391,205.3961,14900.0
2013-12-20 12:20:00,248.47,248.91,248.47,248.91,9400.0,205.4044,205.7681,205.4044,205.7681,9400.0
2013-12-20 12:25:00,248.89,248.92,248.4,248.47,8900.0,205.7516,205.7764,205.3465,205.4044,8900.0
2013-12-20 12:30:00,248.57,248.85,248.44,248.54,14200.0,205.4871,205.7185,205.3796,205.4623,14200.0
2013-12-20 12:35:00,248.6,248.8,248.5,248.7,6700.0,205.5119,205.6772,205.4292,205.5945,6700.0
2013-12-20 12:40:00,248.66,248.93,248.57,248.82,8800.0,205.5615,205.7847,205.4871,205.6937,8800.0
2013-12-20 12:45:00,248.61,248.85,248.52,248.6,4000.0,205.5201,205.7185,205.4457,205.5119,4000.0
2013-12-20 12:50:00,248.58,248.85,248.52,248.72,6600.0,205.4953,205.7185,205.4457,205.6111,6600.0
2013-12-20 12:55:00,248.73,249.07,248.73,248.98,16500.0,205.6193,205.9004,205.6193,205.826,16500.0
2013-12-20 13:00:00,248.77,249.02,248.76,249.0,5100.0,205.6524,205.8591,205.6441,205.8425,5100.0
2013-12-20 13:05:00,248.84,249.15,248.58,248.76,40100.0,205.7103,205.9665,205.4953,205.6441,40100.0
2013-12-20 13:10:00,248.81,248.81,248.17,248.22,15100.0,205.6855,205.6855,205.1564,205.1977,15100.0
2013-12-20 13:15:00,248.22,248.49,248.18,248.37,12400.0,205.1977,205.4209,205.1647,205.3217,12400.0
2013-12-20 13:20:00,248.25,248.5,248.18,248.36,11700.0,205.2225,205.4292,205.1647,205.3135,11700.0
2013-12-20 13:25:00,248.42,248.5,248.23,248.5,19100.0,205.3631,205.4292,205.206,205.4292,19100.0
2013-12-20 13:30:00,248.46,248.51,248.17,248.51,25700.0,205.3961,205.4375,205.1564,205.4375,25700.0
2013-12-20 13:35:00,248.47,248.55,248.26,248.27,7400.0,205.4044,205.4705,205.2308,205.2391,7400.0
2013-12-20 13:40:00,248.49,248.56,248.34,248.45,6700.0,205.4209,205.4788,205.2969,205.3879,6700.0
2013-12-20 13:45:00,248.45,248.53,248.39,248.47,9600.0,205.3879,205.454,205.3383,205.4044,9600.0
2013-12-20 13:50:00,248.52,248.56,248.42,248.51,12100.0,205.4457,205.4788,205.3631,205.4375,12100.0
2013-12-20 13:55:00,248.54,248.63,248.48,248.49,13500.0,205.4623,205.5367,205.4127,205.4209,13500.0
2013-12-20 14:00:00,248.56,248.63,248.38,248.42,3500.0,205.4788,205.5367,205.33,205.3631,3500.0
2013-12-20 14:05:00,248.62,248.63,248.44,248.44,7500.0,205.5284,205.5367,205.3796,205.3796,7500.0
2013-12-20 14:10:00,248.44,248.61,248.44,248.46,5900.0,205.3796,205.5201,205.3796,205.3961,5900.0
2013-12-20 14:15:00,248.46,248.47,248.25,248.26,10300.0,205.3961,205.4044,205.2225,205.2308,10300.0
2013-12-20 14:20:00,248.3,248.3,248.1,248.12,10300.0,205.2639,205.2639,205.0985,205.1151,10300.0
2013-12-20 14:25:00,248.12,248.26,248.12,248.24,7100.0,205.1151,205.2308,205.1151,205.2143,7100.0
2013-12-20 14:30:00,248.25,248.42,248.05,248.18,16900.0,205.2225,205.3631,205.0572,205.1647,16900.0
2013-12-20 14:35:00,248.33,248.55,248.05,248.55,12200.0,205.2887,205.4705,205.0572,205.4705,12200.0
2013-12-20 14:40:00,248.48,248.97,248.41,248.83,10900.0,205.4127,205.8177,205.3548,205.702,10900.0
2013-12-20 14:45:00,248.83,248.96,248.65,248.69,12500.0,205.702,205.8095,205.5532,205.5863,12500.0
2013-12-20 14:50:00,248.63,248.77,248.3,248.3,7800.0,205.5367,205.6524,205.2639,205.2639,7800.0
2013-12-20 14:55:00,248.53,248.55,248.3,248.45,5200.0,205.454,205.4705,205.2639,205.3879,5200.0
2013-12-20 15:00:00,248.5,248.54,248.26,248.39,9900.0,205.4292,205.4623,205.2308,205.3383,9900.0
2013-12-20 15:05:00,248.45,248.45,248.3,248.32,5000.0,205.3879,205.3879,205.2639,205.2804,5000.0
2013-12-20 15:10:00,248.33,248.4,248.28,248.36,7700.0,205.2887,205.3465,205.2473,205.3135,7700.0
2013-12-20 15:15:00,248.36,248.36,248.0,248.0,9400.0,205.3135,205.3135,205.0159,205.0159,9400.0
2013-12-20 15:20:00,248.0,248.1,247.82,247.96,13000.0,205.0159,205.0985,204.8671,204.9828,13000.0
2013-12-20 15:25:00,247.89,248.17,247.89,248.17,12700.0,204.9249,205.1564,204.9249,205.1564,12700.0
2013-12-20 15:30:00,248.16,248.22,247.98,248.08,17200.0,205.1481,205.1977,204.9993,205.082,17200.0
2013-12-20 15:35:00,248.12,248.22,247.99,248.2,14400.0,205.1151,205.1977,205.0076,205.1812,14400.0
2013-12-20 15:40:00,248.21,248.24,248.03,248.11,14800.0,205.1895,205.2143,205.0407,205.1068,14800.0
2013-12-20 15:45:00,248.11,248.31,248.01,248.28,19300.0,205.1068,205.2721,205.0241,205.2473,19300.0
2013-12-20 15:50:00,248.29,248.3,247.99,248.06,20300.0,205.2556,205.2639,205.0076,205.0655,20300.0
2013-12-20 15:55:00,248.05,248.42,247.96,248.39,44500.0,205.0572,205.3631,204.9828,205.3383,44500.0
2013-12-23 09:30:00,251.24,253.44,235.41,252.01,13800.0,207.6943,209.513,194.608,208.3308,13800.0
2013-12-23 09:35:00,252.65,253.13,250.3,251.03,11100.0,208.8599,209.2567,206.9172,207.5207,11100.0
2013-12-23 09:40:00,250.84,252.89,250.75,252.89,2300.0,207.3636,209.0583,207.2892,209.0583,2300.0
2013-12-23 09:45:00,252.62,252.68,250.54,250.54,7400.0,208.8351,208.8847,207.1156,207.1156,7400.0
2013-12-23 09:50:00,250.54,251.62,250.54,251.0,4500.0,207.1156,208.0084,207.1156,207.4959,4500.0
2013-12-23 09:55:00,251.14,252.67,251.14,252.01,9200.0,207.6116,208.8764,207.6116,208.3308,9200.0
2013-12-23 10:00:00,251.94,252.43,251.21,251.49,6400.0,208.273,208.678,207.6695,207.901,6400.0
2013-12-23 10:05:00,251.48,251.98,251.29,251.43,3500.0,207.8927,208.306,207.7356,207.8514,3500.0
2013-12-23 10:10:00,251.49,251.98,251.49,251.66,3900.0,207.901,208.306,207.901,208.0415,3900.0
2013-12-23 10:15:00,251.79,252.22,251.65,252.09,5100.0,208.149,208.5044,208.0332,208.397,5100.0
2013-12-23 10:20:00,252.2,252.47,251.69,252.27,8100.0,208.4879,208.7111,208.0663,208.5458,8100.0
2013-12-23 10:25:00,251.8,252.27,251.76,252.1,3100.0,208.1572,208.5458,208.1242,208.4052,3100.0
2013-12-23 10:30:00,252.06,252.23,251.85,252.17,3000.0,208.3722,208.5127,208.1986,208.4631,3000.0
2013-12-23 10:35:00,252.02,252.26,251.83,252.1,4500.0,208.3391,208.5375,208.182,208.4052,4500.0
2013-12-23 10:40:00,251.82,252.27,251.82,252.23,1900.0,208.1738,208.5458,208.1738,208.5127,1900.0
2013-12-23 10:45:00,252.22,252.25,251.96,252.23,3200.0,208.5044,208.5292,208.2895,208.5127,3200.0
2013-12-23 10:50:00,252.07,252.21,251.89,251.9,3600.0,208.3804,208.4962,208.2316,208.2399,3600.0
2013-12-23 10:55:00,252.14,252.35,251.89,252.31,4100.0,208.4383,208.6119,208.2316,208.5788,4100.0
2013-12-23 11:00:00,252.31,252.38,252.09,252.25,5200.0,208.5788,208.6367,208.397,208.5292,5200.0
2013-12-23 11:05:00,252.14,252.31,251.87,251.87,16900.0,208.4383,208.5788,208.2151,208.2151,16900.0
2013-12-23 11:10:00,252.0,252.24,251.87,252.12,5700.0,208.3226,208.521,208.2151,208.4218,5700.0
2013-12-23 11:15:00,252.0,252.32,251.96,252.24,2900.0,208.3226,208.5871,208.2895,208.521,2900.0
2013-12-23 11:20:00,252.32,252.48,252.15,252.15,7800.0,208.5871,208.7194,208.4466,208.4466,7800.0
2013-12-23 11:25:00,252.15,252.26,251.94,252.09,4500.0,208.4466,208.5375,208.273,208.397,4500.0
2013-12-23 11:30:00,252.22,252.5,252.14,252.5,1900.0,208.5044,208.7359,208.4383,208.7359,1900.0
2013-12-23 11:35:00,252.5,252.66,252.41,252.66,4800.0,208.7359,208.8682,208.6615,208.8682,4800.0
2013-12-23 11:40:00,252.49,252.66,252.44,252.46,4100.0,208.7276,208.8682,208.6863,208.7028,4100.0
2013-12-23 11:45:00,252.46,252.52,251.98,252.02,4300.0,208.7028,208.7524,208.306,208.3391,4300.0
2013-12-23 11:50:00,251.94,252.24,251.94,252.09,2000.0,208.273,208.521,208.273,208.397,2000.0
2013-12-23 11:55:00,252.02,252.16,251.94,252.08,3100.0,208.3391,208.4548,208.273,208.3887,3100.0
2013-12-23 12:00:00,252.05,252.6,252.05,252.53,2300.0,208.3639,208.8186,208.3639,208.7607,2300.0
2013-12-23 12:05:00,252.48,252.66,252.38,252.59,2500.0,208.7194,208.8682,208.6367,208.8103,2500.0
2013-12-23 12:10:00,252.63,252.72,252.55,252.65,3000.0,208.8434,208.9178,208.7772,208.8599,3000.0
2013-12-23 12:15:00,252.64,252.81,252.57,252.75,2500.0,208.8516,208.9922,208.7938,208.9426,2500.0
2013-12-23 12:20:00,252.67,252.76,252.46,252.47,15600.0,208.8764,208.9508,208.7028,208.7111,15600.0
2013-12-23 12:25:00,252.59,252.59,252.24,252.57,13100.0,208.8103,208.8103,208.521,208.7938,13100.0
2013-12-23 12:30:00,252.35,252.67,252.33,252.38,1300.0,208.6119,208.8764,208.5954,208.6367,1300.0
2013-12-23 12:35:00,252.39,252.67,252.33,252.67,3400.0,208.645,208.8764,208.5954,208.8764,3400.0
2013-12-23 12:40:00,252.67,252.71,252.5,252.55,1700.0,208.8764,208.9095,208.7359,208.7772,1700.0
2013-12-23 12:45:00,252.57,252.7,252.32,252.49,5900.0,208.7938,208.9012,208.5871,208.7276,5900.0
2013-12-23 12:50:00,252.32,252.58,252.32,252.37,4800.0,208.5871,208.802,208.5871,208.6284,4800.0
2013-12-23 12:55:00,252.41,252.74,252.32,252.65,2400.0,208.6615,208.9343,208.5871,208.8599,2400.0
2013-12-23 13:00:00,252.54,252.71,252.42,252.52,1200.0,208.769,208.9095,208.6698,208.7524,1200.0
2013-12-23 13:05:00,252.63,252.64,252.36,252.48,2500.0,208.8434,208.8516,208.6202,208.7194,2500.0
2013-12-23 13:10:00,252.58,252.75,252.36,252.68,2300.0,208.802,208.9426,208.6202,208.8847,2300.0
2013-12-23 13:15:00,252.62,252.64,252.18,252.43,3100.0,208.8351,208.8516,208.4714,208.678,3100.0
2013-12-23 13:20:00,252.18,252.18,252.03,252.06,1400.0,208.4714,208.4714,208.3474,208.3722,1400.0
2013-12-23 13:25:00,252.07,252.14,251.96,252.14,4100.0,208.3804,208.4383,208.2895,208.4383,4100.0
2013-12-23 13:30:00,252.2,252.43,251.97,252.27,2100.0,208.4879,208.678,208.2978,208.5458,2100.0
2013-12-23 13:35:00,251.96,252.27,251.96,252.13,2000.0,208.2895,208.5458,208.2895,208.43,2000.0
2013-12-23 13:40:00,251.98,252.11,251.8,251.88,9400.0,208.306,208.4135,208.1572,208.2234,9400.0
2013-12-23 13:45:00,251.82,252.21,251.71,252.2,5700.0,208.1738,208.4962,208.0828,208.4879,5700.0
2013-12-23 13:50:00,252.19,252.19,252.01,252.04,3200.0,208.4796,208.4796,208.3308,208.3556,3200.0
2013-12-23 13:55:00,252.09,252.31,252.0,252.28,5500.0,208.397,208.5788,208.3226,208.554,5500.0
2013-12-23 14:00:00,252.1,252.34,252.1,252.18,2200.0,208.4052,208.6036,208.4052,208.4714,2200.0
2013-12-23 14:05:00,252.23,252.26,252.05,252.11,6600.0,208.5127,208.5375,208.3639,208.4135,6600.0
2013-12-23 14:10:00,252.06,252.2,252.03,252.09,5900.0,208.3722,208.4879,208.3474,208.397,5900.0
2013-12-23 14:15:00,252.16,252.45,251.99,252.12,10600.0,208.4548,208.6946,208.3143,208.4218,10600.0
2013-12-23 14:20:00,252.12,252.41,252.12,252.32,2600.0,208.4218,208.6615,208.4218,208.5871,2600.0
2013-12-23 14:25:00,252.34,252.49,252.14,252.22,4100.0,208.6036,208.7276,208.4383,208.5044,4100.0
2013-12-23 14:30:00,252.17,252.34,252.17,252.19,2700.0,208.4631,208.6036,208.4631,208.4796,2700.0
2013-12-23 14:35:00,252.26,252.26,252.13,252.13,3100.0,208.5375,208.5375,208.43,208.43,3100.0
2013-12-23 14:40:00,252.26,252.26,252.15,252.25,4300.0,208.5375,208.5375,208.4466,208.5292,4300.0
2013-12-23 14:45:00,252.26,252.48,252.2,252.48,2900.0,208.5375,208.7194,208.4879,208.7194,2900.0
2013-12-23 14:50:00,252.29,252.54,252.29,252.54,1500.0,208.5623,208.769,208.5623,208.769,1500.0
2013-12-23 14:55:00,252.4,252.61,252.4,252.59,5900.0,208.6532,208.8268,208.6532,208.8103,5900.0
2013-12-23 15:00:00,252.57,252.58,252.4,252.4,6900.0,208.7938,208.802,208.6532,208.6532,6900.0
2013-12-23 15:05:00,252.39,252.44,252.21,252.21,3800.0,208.645,208.6863,208.4962,208.4962,3800.0
2013-12-23 15:10:00,252.2,252.27,252.07,252.07,3500.0,208.4879,208.5458,208.3804,208.3804,3500.0
2013-12-23 15:15:00,252.14,252.64,252.09,252.64,5400.0,208.4383,208.8516,208.397,208.8516,5400.0
2013-12-23 15:20:00,252.64,252.66,252.27,252.36,8500.0,208.8516,208.8682,208.5458,208.6202,8500.0
2013-12-23 15:25:00,252.36,252.46,252.36,252.4,5300.0,208.6202,208.7028,208.6202,208.6532,5300.0
2013-12-23 15:30:00,252.45,252.75,252.4,252.75,5700.0,208.6946,208.9426,208.6532,208.9426,5700.0
2013-12-23 15:35:00,252.73,252.75,252.25,252.25,11300.0,208.926,208.9426,208.5292,208.5292,11300.0
2013-12-23 15:40:00,252.29,252.48,252.27,252.47,8700.0,208.5623,208.7194,208.5458,208.7111,8700.0
2013-12-23 15:45:00,252.41,252.51,252.08,252.15,11700.0,208.6615,208.7442,208.3887,208.4466,11700.0
2013-12-23 15:50:00,252.15,252.49,252.08,252.2,18600.0,208.4466,208.7276,208.3887,208.4879,18600.0
2013-12-23 15:55:00,252.34,252.43,252.01,252.41,28000.0,208.6036,208.678,208.3308,208.6615,28000.0
2013-12-24 09:30:00,253.06,253.99,252.35,253.99,5300.0,209.1989,209.9677,208.6119,209.9677,5300.0
2013-12-24 09:35:00,253.79,253.94,252.47,252.64,3100.0,209.8023,209.9263,208.7111,208.8516,3100.0
2013-12-24 09:40:00,253.59,253.98,252.51,252.65,1700.0,209.637,209.9594,208.7442,208.8599,1700.0
2013-12-24 09:45:00,253.95,253.98,252.82,252.86,1500.0,209.9346,209.9594,209.0004,209.0335,1500.0
2013-12-24 09:50:00,252.98,253.98,252.98,253.31,3000.0,209.1327,209.9594,209.1327,209.4055,3000.0
2013-12-24 09:55:00,253.31,253.67,253.08,253.4,2700.0,209.4055,209.7031,209.2154,209.4799,2700.0
2013-12-24 10:00:00,253.41,254.0,253.3,253.33,4500.0,209.4882,209.9759,209.3973,209.4221,4500.0
2013-12-24 10:05:00,253.81,253.98,253.33,253.74,5300.0,209.8189,209.9594,209.4221,209.761,5300.0
2013-12-24 10:10:00,253.68,253.77,253.45,253.59,1300.0,209.7114,209.7858,209.5213,209.637,1300.0
2013-12-24 10:15:00,253.65,253.88,253.56,253.69,5500.0,209.6866,209.8767,209.6122,209.7197,5500.0
2013-12-24 10:20:00,253.45,253.83,253.45,253.54,2300.0,209.5213,209.8354,209.5213,209.5957,2300.0
2013-12-24 10:25:00,253.65,253.75,253.45,253.58,5800.0,209.6866,209.7693,209.5213,209.6287,5800.0
2013-12-24 10:30:00,253.4,253.79,253.4,253.57,2500.0,209.4799,209.8023,209.4799,209.6205,2500.0
2013-12-24 10:35:00,253.79,254.22,253.59,254.22,6400.0,209.8023,210.1578,209.637,210.1578,6400.0
2013-12-24 10:40:00,254.17,254.39,253.93,254.28,6300.0,210.1165,210.2983,209.9181,210.2074,6300.0
2013-12-24 10:45:00,254.33,254.48,254.18,254.18,3600.0,210.2487,210.3727,210.1247,210.1247,3600.0
2013-12-24 10:50:00,254.42,254.52,254.16,254.43,5000.0,210.3231,210.4058,210.1082,210.3314,5000.0
2013-12-24 10:55:00,254.44,254.76,254.38,254.52,2500.0,210.3397,210.6042,210.2901,210.4058,2500.0
2013-12-24 11:00:00,254.45,254.69,254.12,254.32,6500.0,210.3479,210.5463,210.0751,210.2405,6500.0
2013-12-24 11:05:00,254.31,254.46,254.05,254.46,2300.0,210.2322,210.3562,210.0173,210.3562,2300.0
2013-12-24 11:10:00,254.42,254.47,254.21,254.47,3400.0,210.3231,210.3645,210.1495,210.3645,3400.0
2013-12-24 11:15:00,254.34,254.72,254.34,254.69,5100.0,210.257,210.5711,210.257,210.5463,5100.0
2013-12-24 11:20:00,254.67,254.67,254.34,254.34,3400.0,210.5298,210.5298,210.257,210.257,3400.0
2013-12-24 11:25:00,254.34,254.63,254.34,254.41,900.0,210.257,210.4967,210.257,210.3149,900.0
2013-12-24 11:30:00,254.46,254.68,254.41,254.58,6900.0,210.3562,210.5381,210.3149,210.4554,6900.0
2013-12-24 11:35:00,254.54,254.66,254.46,254.6,4700.0,210.4223,210.5215,210.3562,210.4719,4700.0
2013-12-24 11:40:00,254.58,254.72,254.47,254.54,12800.0,210.4554,210.5711,210.3645,210.4223,12800.0
2013-12-24 11:45:00,254.37,254.52,254.35,254.41,2100.0,210.2818,210.4058,210.2653,210.3149,2100.0
2013-12-24 11:50:00,254.42,254.49,254.31,254.44,3700.0,210.3231,210.381,210.2322,210.3397,3700.0
2013-12-24 11:55:00,254.45,254.59,254.31,254.55,4900.0,210.3479,210.4637,210.2322,210.4306,4900.0
2013-12-24 12:00:00,254.49,254.53,254.31,254.43,4400.0,210.381,210.4141,210.2322,210.3314,4400.0
2013-12-24 12:05:00,254.31,254.45,254.31,254.37,1200.0,210.2322,210.3479,210.2322,210.2818,1200.0
2013-12-24 12:10:00,254.32,254.5,254.32,254.46,2000.0,210.2405,210.3893,210.2405,210.3562,2000.0
2013-12-24 12:15:00,254.46,254.46,254.33,254.34,4300.0,210.3562,210.3562,210.2487,210.257,4300.0
2013-12-24 12:20:00,254.33,254.49,254.13,254.29,5100.0,210.2487,210.381,210.0834,210.2157,5100.0
2013-12-24 12:25:00,254.47,254.54,254.32,254.33,5400.0,210.3645,210.4223,210.2405,210.2487,5400.0
2013-12-24 12:30:00,254.35,254.37,254.1,254.37,10200.0,210.2653,210.2818,210.0586,210.2818,10200.0
2013-12-24 12:35:00,254.33,254.5,254.32,254.42,4700.0,210.2487,210.3893,210.2405,210.3231,4700.0
2013-12-24 12:40:00,254.36,254.48,254.32,254.37,5100.0,210.2735,210.3727,210.2405,210.2818,5100.0
2013-12-24 12:45:00,254.39,254.5,254.33,254.44,6900.0,210.2983,210.3893,210.2487,210.3397,6900.0
2013-12-24 12:50:00,254.43,254.5,254.32,254.5,7600.0,210.3314,210.3893,210.2405,210.3893,7600.0
2013-12-24 12:55:00,254.37,254.55,254.29,254.34,12500.0,210.2818,210.4306,210.2157,210.257,12500.0
2013-12-26 09:30:00,255.61,256.25,253.0,254.11,4500.0,211.3069,211.836,209.1493,210.0669,4500.0
2013-12-26 09:35:00,256.5,256.5,253.9,253.9,600.0,212.0426,212.0426,209.8933,209.8933,600.0
2013-12-26 09:40:00,255.49,255.62,253.79,253.97,1600.0,211.2077,211.3151,209.8023,209.9511,1600.0
2013-12-26 09:45:00,254.84,255.01,254.08,254.34,2100.0,210.6703,210.8109,210.0421,210.257,2100.0
2013-12-26 09:50:00,255.01,255.01,254.33,255.01,3300.0,210.8109,210.8109,210.2487,210.8109,3300.0
2013-12-26 09:55:00,254.85,255.01,254.5,254.58,2600.0,210.6786,210.8109,210.3893,210.4554,2600.0
2013-12-26 10:00:00,254.53,255.23,254.53,255.23,4100.0,210.4141,210.9927,210.4141,210.9927,4100.0
2013-12-26 10:05:00,254.94,255.22,254.87,254.98,4000.0,210.753,210.9845,210.6951,210.7861,4000.0
2013-12-26 10:10:00,255.03,255.23,254.92,254.97,2400.0,210.8274,210.9927,210.7365,210.7778,2400.0
2013-12-26 10:15:00,254.98,255.35,254.98,255.18,1500.0,210.7861,211.0919,210.7861,210.9514,1500.0
2013-12-26 10:20:00,255.06,255.31,254.98,255.23,1700.0,210.8522,211.0589,210.7861,210.9927,1700.0
2013-12-26 10:25:00,255.23,255.28,254.98,255.28,3200.0,210.9927,211.0341,210.7861,211.0341,3200.0
2013-12-26 10:30:00,255.14,255.28,254.79,254.8,1900.0,210.9183,211.0341,210.629,210.6373,1900.0
2013-12-26 10:35:00,254.93,255.09,254.75,254.75,2500.0,210.7447,210.877,210.5959,210.5959,2500.0
2013-12-26 10:40:00,255.04,255.09,254.83,255.07,2000.0,210.8357,210.877,210.6621,210.8605,2000.0
2013-12-26 10:45:00,255.03,255.15,254.59,254.82,6900.0,210.8274,210.9266,210.4637,210.6538,6900.0
2013-12-26 10:50:00,254.88,255.18,254.85,254.98,2700.0,210.7034,210.9514,210.6786,210.7861,2700.0
2013-12-26 10:55:00,255.14,255.21,254.93,255.21,1300.0,210.9183,210.9762,210.7447,210.9762,1300.0
2013-12-26 11:00:00,255.02,255.21,255.02,255.21,500.0,210.8191,210.9762,210.8191,210.9762,500.0
2013-12-26 11:05:00,255.21,255.53,255.04,255.27,2800.0,210.9762,211.2407,210.8357,211.0258,2800.0
2013-12-26 11:10:00,255.48,255.48,255.26,255.38,2700.0,211.1994,211.1994,211.0175,211.1167,2700.0
2013-12-26 11:15:00,255.38,255.45,255.17,255.24,3000.0,211.1167,211.1746,210.9431,211.001,3000.0
2013-12-26 11:20:00,255.47,255.48,255.3,255.35,1800.0,211.1911,211.1994,211.0506,211.0919,1800.0
2013-12-26 11:25:00,255.47,255.8,255.33,255.8,4500.0,211.1911,211.4639,211.0754,211.4639,4500.0
2013-12-26 11:30:00,255.81,255.84,255.71,255.73,700.0,211.4722,211.497,211.3895,211.4061,700.0
2013-12-26 11:35:00,255.84,256.02,255.58,255.89,4400.0,211.497,211.6458,211.2821,211.5383,4400.0
2013-12-26 11:40:00,255.84,255.84,255.53,255.53,2400.0,211.497,211.497,211.2407,211.2407,2400.0
2013-12-26 11:45:00,255.54,255.84,255.36,255.36,3300.0,211.249,211.497,211.1002,211.1002,3300.0
2013-12-26 11:50:00,255.54,255.69,255.39,255.41,2200.0,211.249,211.373,211.125,211.1415,2200.0
2013-12-26 11:55:00,255.41,255.68,255.41,255.43,900.0,211.1415,211.3647,211.1415,211.1581,900.0
2013-12-26 12:00:00,255.67,255.67,255.59,255.67,500.0,211.3565,211.3565,211.2903,211.3565,500.0
2013-12-26 12:05:00,255.53,255.96,255.53,255.62,9700.0,211.2407,211.5962,211.2407,211.3151,9700.0
2013-12-26 12:10:00,255.64,255.79,255.49,255.5,5000.0,211.3317,211.4557,211.2077,211.2159,5000.0
2013-12-26 12:15:00,255.56,255.71,255.35,255.35,1200.0,211.2655,211.3895,211.0919,211.0919,1200.0
2013-12-26 12:20:00,255.49,255.7,255.36,255.52,1000.0,211.2077,211.3813,211.1002,211.2325,1000.0
2013-12-26 12:25:00,255.36,255.68,255.36,255.47,3600.0,211.1002,211.3647,211.1002,211.1911,3600.0
2013-12-26 12:30:00,255.64,255.8,255.47,255.53,2900.0,211.3317,211.4639,211.1911,211.2407,2900.0
2013-12-26 12:35:00,255.63,255.79,255.54,255.73,3400.0,211.3234,211.4557,211.249,211.4061,3400.0
2013-12-26 12:40:00,255.52,255.73,255.35,255.35,4400.0,211.2325,211.4061,211.0919,211.0919,4400.0
2013-12-26 12:45:00,255.72,255.72,255.36,255.71,1000.0,211.3978,211.3978,211.1002,211.3895,1000.0
2013-12-26 12:50:00,255.6,255.71,255.49,255.49,1400.0,211.2986,211.3895,211.2077,211.2077,1400.0
2013-12-26 12:55:00,255.7,255.7,255.37,255.7,900.0,211.3813,211.3813,211.1085,211.3813,900.0
2013-12-26 13:00:00,255.57,255.65,255.41,255.65,2000.0,211.2738,211.3399,211.1415,211.3399,2000.0
2013-12-26 13:05:00,255.64,255.65,255.44,255.59,2800.0,211.3317,211.3399,211.1663,211.2903,2800.0
2013-12-26 13:10:00,255.37,255.62,255.36,255.59,16700.0,211.1085,211.3151,211.1002,211.2903,16700.0
2013-12-26 13:15:00,255.54,255.57,255.18,255.5,17200.0,211.249,211.2738,210.9514,211.2159,17200.0
2013-12-26 13:20:00,255.36,255.5,255.3,255.35,1700.0,211.1002,211.2159,211.0506,211.0919,1700.0
2013-12-26 13:25:00,255.35,255.44,255.14,255.44,3200.0,211.0919,211.1663,210.9183,211.1663,3200.0
2013-12-26 13:30:00,255.27,255.44,255.22,255.34,2500.0,211.0258,211.1663,210.9845,211.0837,2500.0
2013-12-26 13:35:00,255.34,255.47,255.19,255.32,4800.0,211.0837,211.1911,210.9597,211.0671,4800.0
2013-12-26 13:40:00,255.4,255.48,255.32,255.33,2600.0,211.1333,211.1994,211.0671,211.0754,2600.0
2013-12-26 13:45:00,255.45,255.56,255.34,255.46,2700.0,211.1746,211.2655,211.0837,211.1829,2700.0
2013-12-26 13:50:00,255.45,255.68,255.4,255.46,2200.0,211.1746,211.3647,211.1333,211.1829,2200.0
2013-12-26 13:55:00,255.4,255.66,255.4,255.6,2500.0,211.1333,211.3482,211.1333,211.2986,2500.0
2013-12-26 14:00:00,255.54,255.72,255.48,255.48,2000.0,211.249,211.3978,211.1994,211.1994,2000.0
2013-12-26 14:05:00,255.49,255.71,255.49,255.52,1500.0,211.2077,211.3895,211.2077,211.2325,1500.0
2013-12-26 14:10:00,255.66,255.66,255.5,255.54,700.0,211.3482,211.3482,211.2159,211.249,700.0
2013-12-26 14:15:00,255.59,255.59,255.45,255.57,1600.0,211.2903,211.2903,211.1746,211.2738,1600.0
2013-12-26 14:20:00,255.56,255.72,255.43,255.43,3000.0,211.2655,211.3978,211.1581,211.1581,3000.0
2013-12-26 14:25:00,255.45,255.72,255.4,255.72,3900.0,211.1746,211.3978,211.1333,211.3978,3900.0
2013-12-26 14:30:00,255.72,255.76,255.44,255.75,2900.0,211.3978,211.4309,211.1663,211.4226,2900.0
2013-12-26 14:35:00,255.74,255.74,255.47,255.71,1400.0,211.4143,211.4143,211.1911,211.3895,1400.0
2013-12-26 14:40:00,255.64,255.65,255.43,255.43,3700.0,211.3317,211.3399,211.1581,211.1581,3700.0
2013-12-26 14:45:00,255.44,255.64,255.42,255.52,1000.0,211.1663,211.3317,211.1498,211.2325,1000.0
2013-12-26 14:50:00,255.52,255.69,255.45,255.45,3200.0,211.2325,211.373,211.1746,211.1746,3200.0
2013-12-26 14:55:00,255.49,255.64,255.4,255.57,3500.0,211.2077,211.3317,211.1333,211.2738,3500.0
2013-12-26 15:00:00,255.55,255.69,255.55,255.69,1000.0,211.2573,211.373,211.2573,211.373,1000.0
2013-12-26 15:05:00,255.69,255.87,255.56,255.67,3800.0,211.373,211.5218,211.2655,211.3565,3800.0
2013-12-26 15:10:00,255.8,255.8,255.64,255.64,4700.0,211.4639,211.4639,211.3317,211.3317,4700.0
2013-12-26 15:15:00,255.67,255.81,255.57,255.81,4900.0,211.3565,211.4722,211.2738,211.4722,4900.0
2013-12-26 15:20:00,255.8,255.92,255.63,255.7,6100.0,211.4639,211.5631,211.3234,211.3813,6100.0
2013-12-26 15:25:00,255.75,255.78,255.65,255.73,2000.0,211.4226,211.4474,211.3399,211.4061,2000.0
2013-12-26 15:30:00,255.79,255.79,255.53,255.7,5300.0,211.4557,211.4557,211.2407,211.3813,5300.0
2013-12-26 15:35:00,255.54,255.7,255.44,255.59,5500.0,211.249,211.3813,211.1663,211.2903,5500.0
2013-12-26 15:40:00,255.53,255.7,255.43,255.69,8400.0,211.2407,211.3813,211.1581,211.373,8400.0
2013-12-26 15:45:00,255.65,255.68,255.35,255.44,14700.0,211.3399,211.3647,211.0919,211.1663,14700.0
2013-12-26 15:50:00,255.36,255.5,255.27,255.44,23100.0,211.1002,211.2159,211.0258,211.1663,23100.0
2013-12-26 15:55:00,255.51,255.52,255.28,255.42,26700.0,211.2242,211.2325,211.0341,211.1498,26700.0
2013-12-27 09:30:00,255.66,257.19,254.91,255.69,3500.0,211.3482,212.613,210.7282,211.373,3500.0
2013-12-27 09:35:00,256.15,256.92,256.01,256.47,1700.0,211.7533,212.3898,211.6375,212.0178,1700.0
2013-12-27 09:40:00,256.04,256.45,255.48,255.48,2800.0,211.6623,212.0013,211.1994,211.1994,2800.0
2013-12-27 09:45:00,255.47,255.8,255.31,255.76,2600.0,211.1911,211.4639,211.0589,211.4309,2600.0
2013-12-27 09:50:00,255.32,256.0,255.32,255.86,1300.0,211.0671,211.6293,211.0671,211.5135,1300.0
2013-12-27 09:55:00,256.0,256.19,255.62,256.19,1600.0,211.6293,211.7863,211.3151,211.7863,1600.0
2013-12-27 10:00:00,256.12,256.52,255.54,256.52,3100.0,211.7285,212.0592,211.249,212.0592,3100.0
2013-12-27 10:05:00,255.98,256.56,255.97,256.16,2300.0,211.6127,212.0922,211.6045,211.7615,2300.0
2013-12-27 10:10:00,256.11,256.53,255.83,256.18,1800.0,211.7202,212.0674,211.4887,211.7781,1800.0
2013-12-27 10:15:00,255.82,256.23,255.77,255.79,5100.0,211.4805,211.8194,211.4391,211.4557,5100.0
2013-12-27 10:20:00,255.81,256.23,255.81,256.23,600.0,211.4722,211.8194,211.4722,211.8194,600.0
2013-12-27 10:25:00,255.97,256.3,255.8,255.8,2700.0,211.6045,211.8773,211.4639,211.4639,2700.0
2013-12-27 10:30:00,256.13,256.23,255.75,255.75,2600.0,211.7367,211.8194,211.4226,211.4226,2600.0
2013-12-27 10:35:00,255.72,255.87,255.22,255.22,4200.0,211.3978,211.5218,210.9845,210.9845,4200.0
2013-12-27 10:40:00,255.54,255.54,255.23,255.32,1300.0,211.249,211.249,210.9927,211.0671,1300.0
2013-12-27 10:45:00,255.32,255.53,254.89,254.89,2800.0,211.0671,211.2407,210.7117,210.7117,2800.0
2013-12-27 10:50:00,255.11,255.27,255.1,255.1,600.0,210.8935,211.0258,210.8853,210.8853,600.0
2013-12-27 10:55:00,255.25,255.27,255.07,255.16,1300.0,211.0093,211.0258,210.8605,210.9349,1300.0
2013-12-27 11:00:00,255.16,255.53,255.16,255.4,3000.0,210.9349,211.2407,210.9349,211.1333,3000.0
2013-12-27 11:05:00,255.48,256.03,255.35,255.99,2300.0,211.1994,211.6541,211.0919,211.621,2300.0
2013-12-27 11:10:00,256.05,256.05,255.45,255.91,3600.0,211.6706,211.6706,211.1746,211.5549,3600.0
2013-12-27 11:15:00,255.46,255.79,255.45,255.74,900.0,211.1829,211.4557,211.1746,211.4143,900.0
2013-12-27 11:20:00,255.61,255.72,255.3,255.3,2600.0,211.3069,211.3978,211.0506,211.0506,2600.0
2013-12-27 11:25:00,255.31,255.52,255.01,255.18,6400.0,211.0589,211.2325,210.8109,210.9514,6400.0
2013-12-27 11:30:00,255.41,255.61,255.21,255.4,3300.0,211.1415,211.3069,210.9762,211.1333,3300.0
2013-12-27 11:35:00,255.39,255.61,255.28,255.4,1800.0,211.125,211.3069,211.0341,211.1333,1800.0
2013-12-27 11:40:00,255.51,255.77,255.4,255.77,2600.0,211.2242,211.4391,211.1333,211.4391,2600.0
2013-12-27 11:45:00,255.55,255.7,255.55,255.55,1700.0,211.2573,211.3813,211.2573,211.2573,1700.0
2013-12-27 11:50:00,255.57,255.62,255.42,255.51,500.0,211.2738,211.3151,211.1498,211.2242,500.0
2013-12-27 11:55:00,255.43,255.62,255.37,255.62,2300.0,211.1581,211.3151,211.1085,211.3151,2300.0
2013-12-27 12:00:00,255.56,255.67,255.38,255.42,800.0,211.2655,211.3565,211.1167,211.1498,800.0
2013-12-27 12:05:00,255.67,255.77,255.45,255.48,2200.0,211.3565,211.4391,211.1746,211.1994,2200.0
2013-12-27 12:10:00,255.46,255.64,255.46,255.62,1100.0,211.1829,211.3317,211.1829,211.3151,1100.0
2013-12-27 12:15:00,255.63,255.78,255.49,255.53,3100.0,211.3234,211.4474,211.2077,211.2407,3100.0
2013-12-27 12:20:00,255.47,255.59,255.27,255.48,5600.0,211.1911,211.2903,211.0258,211.1994,5600.0
2013-12-27 12:25:00,255.2,255.45,255.09,255.21,500.0,210.9679,211.1746,210.877,210.9762,500.0
2013-12-27 12:30:00,255.47,255.48,255.23,255.48,1600.0,211.1911,211.1994,210.9927,211.1994,1600.0
2013-12-27 12:35:00,255.24,255.57,255.24,255.5,1900.0,211.001,211.2738,211.001,211.2159,1900.0
2013-12-27 12:40:00,255.56,255.58,255.49,255.58,900.0,211.2655,211.2821,211.2077,211.2821,900.0
2013-12-27 12:45:00,255.58,255.6,255.12,255.36,2400.0,211.2821,211.2986,210.9018,211.1002,2400.0
2013-12-27 12:50:00,255.13,255.59,255.13,255.22,400.0,210.9101,211.2903,210.9101,210.9845,400.0
2013-12-27 12:55:00,255.21,255.59,255.08,255.08,3400.0,210.9762,211.2903,210.8687,210.8687,3400.0
2013-12-27 13:00:00,255.03,255.05,255.02,255.04,800.0,210.8274,210.8439,210.8191,210.8357,800.0
2013-12-27 13:05:00,255.02,255.24,255.0,255.13,3600.0,210.8191,211.001,210.8026,210.9101,3600.0
2013-12-27 13:10:00,255.01,255.24,254.99,255.24,900.0,210.8109,211.001,210.7943,211.001,900.0
2013-12-27 13:15:00,255.24,255.25,254.93,255.07,3000.0,211.001,211.0093,210.7447,210.8605,3000.0
2013-12-27 13:20:00,255.1,255.14,254.89,254.93,1000.0,210.8853,210.9183,210.7117,210.7447,1000.0
2013-12-27 13:25:00,255.13,255.13,254.94,254.98,600.0,210.9101,210.9101,210.753,210.7861,600.0
2013-12-27 13:30:00,254.98,255.13,254.74,254.79,2600.0,210.7861,210.9101,210.5877,210.629,2600.0
2013-12-27 13:35:00,254.93,254.96,254.86,254.94,2600.0,210.7447,210.7695,210.6869,210.753,2600.0
2013-12-27 13:40:00,254.77,255.1,254.57,254.99,12700.0,210.6125,210.8853,210.4471,210.7943,12700.0
2013-12-27 13:45:00,254.85,255.02,254.84,255.02,800.0,210.6786,210.8191,210.6703,210.8191,800.0
2013-12-27 13:50:00,255.12,255.31,255.02,255.3,3100.0,210.9018,211.0589,210.8191,211.0506,3100.0
2013-12-27 13:55:00,255.35,255.35,255.17,255.34,900.0,211.0919,211.0919,210.9431,211.0837,900.0
2013-12-27 14:00:00,255.17,255.51,255.17,255.28,2000.0,210.9431,211.2242,210.9431,211.0341,2000.0
2013-12-27 14:05:00,255.43,255.5,255.26,255.4,2400.0,211.1581,211.2159,211.0175,211.1333,2400.0
2013-12-27 14:10:00,255.6,255.94,255.48,255.55,4500.0,211.2986,211.5797,211.1994,211.2573,4500.0
2013-12-27 14:15:00,255.52,255.52,255.23,255.34,3300.0,211.2325,211.2325,210.9927,211.0837,3300.0
2013-12-27 14:20:00,255.33,255.45,255.33,255.45,600.0,211.0754,211.1746,211.0754,211.1746,600.0
2013-12-27 14:25:00,255.41,255.53,255.39,255.52,2500.0,211.1415,211.2407,211.125,211.2325,2500.0
2013-12-27 14:30:00,255.53,255.69,255.39,255.64,2700.0,211.2407,211.373,211.125,211.3317,2700.0
2013-12-27 14:35:00,255.66,255.66,255.4,255.4,4500.0,211.3482,211.3482,211.1333,211.1333,4500.0
2013-12-27 14:40:00,255.47,255.5,255.22,255.28,19000.0,211.1911,211.2159,210.9845,211.0341,19000.0
2013-12-27 14:45:00,255.35,255.67,255.35,255.67,5200.0,211.0919,211.3565,211.0919,211.3565,5200.0
2013-12-27 14:50:00,255.65,255.65,255.4,255.43,2200.0,211.3399,211.3399,211.1333,211.1581,2200.0
2013-12-27 14:55:00,255.57,255.57,255.32,255.32,2600.0,211.2738,211.2738,211.0671,211.0671,2600.0
2013-12-27 15:00:00,255.29,255.36,255.15,255.17,5300.0,211.0423,211.1002,210.9266,210.9431,5300.0
2013-12-27 15:05:00,255.31,255.52,255.19,255.45,8100.0,211.0589,211.2325,210.9597,211.1746,8100.0
2013-12-27 15:10:00,255.36,255.59,255.29,255.36,6100.0,211.1002,211.2903,211.0423,211.1002,6100.0
2013-12-27 15:15:00,255.5,255.51,255.28,255.34,2200.0,211.2159,211.2242,211.0341,211.0837,2200.0
2013-12-27 15:20:00,255.41,255.53,255.39,255.47,2100.0,211.1415,211.2407,211.125,211.1911,2100.0
2013-12-27 15:25:00,255.46,255.59,255.37,255.59,3500.0,211.1829,211.2903,211.1085,211.2903,3500.0
2013-12-27 15:30:00,255.46,255.57,255.33,255.39,8200.0,211.1829,211.2738,211.0754,211.125,8200.0
2013-12-27 15:35:00,255.43,255.68,255.41,255.59,2000.0,211.1581,211.3647,211.1415,211.2903,2000.0
2013-12-27 15:40:00,255.58,255.64,255.48,255.56,7900.0,211.2821,211.3317,211.1994,211.2655,7900.0
2013-12-27 15:45:00,255.5,255.67,255.41,255.57,4700.0,211.2159,211.3565,211.1415,211.2738,4700.0
2013-12-27 15:50:00,255.47,255.72,255.44,255.59,10100.0,211.1911,211.3978,211.1663,211.2903,10100.0
2013-12-27 15:55:00,255.48,255.62,255.37,255.52,16200.0,211.1994,211.3151,211.1085,211.2325,16200.0
2013-12-30 09:30:00,255.73,255.86,254.06,255.81,5000.0,211.4061,211.5135,210.0255,211.4722,5000.0
2013-12-30 09:35:00,255.87,255.95,254.74,254.86,2400.0,211.5218,211.5879,210.5877,210.6869,2400.0
2013-12-30 09:40:00,256.0,256.0,255.55,255.62,2900.0,211.6293,211.6293,211.2573,211.3151,2900.0
2013-12-30 09:45:00,255.28,255.98,255.2,255.22,1100.0,211.0341,211.6127,210.9679,210.9845,1100.0
2013-12-30 09:50:00,255.98,256.62,255.82,256.29,2500.0,211.6127,212.1418,211.4805,211.869,2500.0
2013-12-30 09:55:00,256.33,256.33,255.68,255.85,2900.0,211.9021,211.9021,211.3647,211.5053,2900.0
2013-12-30 10:00:00,255.94,255.94,255.21,255.71,2000.0,211.5797,211.5797,210.9762,211.3895,2000.0
2013-12-30 10:05:00,255.28,255.72,255.23,255.66,2100.0,211.0341,211.3978,210.9927,211.3482,2100.0
2013-12-30 10:10:00,255.66,255.72,255.21,255.65,1100.0,211.3482,211.3978,210.9762,211.3399,1100.0
2013-12-30 10:15:00,255.67,255.72,255.26,255.72,2600.0,211.3565,211.3978,211.0175,211.3978,2600.0
2013-12-30 10:20:00,255.48,255.97,255.42,255.87,2400.0,211.1994,211.6045,211.1498,211.5218,2400.0
2013-12-30 10:25:00,255.49,255.85,255.47,255.47,4100.0,211.2077,211.5053,211.1911,211.1911,4100.0
2013-12-30 10:30:00,255.37,255.65,255.11,255.65,4400.0,211.1085,211.3399,210.8935,211.3399,4400.0
2013-12-30 10:35:00,255.51,255.84,255.48,255.51,4400.0,211.2242,211.497,211.1994,211.2242,4400.0
2013-12-30 10:40:00,255.49,255.83,255.49,255.77,2800.0,211.2077,211.4887,211.2077,211.4391,2800.0
2013-12-30 10:45:00,255.68,255.8,255.58,255.8,1000.0,211.3647,211.4639,211.2821,211.4639,1000.0
2013-12-30 10:50:00,255.8,255.99,255.67,255.71,2700.0,211.4639,211.621,211.3565,211.3895,2700.0
2013-12-30 10:55:00,255.96,255.96,255.63,255.79,1200.0,211.5962,211.5962,211.3234,211.4557,1200.0
2013-12-30 11:00:00,255.79,255.94,255.68,255.89,2400.0,211.4557,211.5797,211.3647,211.5383,2400.0
2013-12-30 11:05:00,255.88,255.89,255.62,255.74,3800.0,211.5301,211.5383,211.3151,211.4143,3800.0
2013-12-30 11:10:00,255.73,255.85,255.55,255.65,5700.0,211.4061,211.5053,211.2573,211.3399,5700.0
2013-12-30 11:15:00,255.64,255.8,255.5,255.8,1400.0,211.3317,211.4639,211.2159,211.4639,1400.0
2013-12-30 11:20:00,255.65,255.81,255.52,255.52,1200.0,211.3399,211.4722,211.2325,211.2325,1200.0
2013-12-30 11:25:00,255.67,255.81,255.55,255.6,1300.0,211.3565,211.4722,211.2573,211.2986,1300.0
2013-12-30 11:30:00,255.6,255.79,255.47,255.61,3000.0,211.2986,211.4557,211.1911,211.3069,3000.0
2013-12-30 11:35:00,255.59,255.8,255.4,255.63,3200.0,211.2903,211.4639,211.1333,211.3234,3200.0
2013-12-30 11:40:00,255.5,255.65,255.32,255.55,5700.0,211.2159,211.3399,211.0671,211.2573,5700.0
2013-12-30 11:45:00,255.36,255.58,255.32,255.45,1200.0,211.1002,211.2821,211.0671,211.1746,1200.0
2013-12-30 11:50:00,255.51,255.54,255.31,255.39,1600.0,211.2242,211.249,211.0589,211.125,1600.0
2013-12-30 11:55:00,255.44,255.44,255.12,255.12,2000.0,211.1663,211.1663,210.9018,210.9018,2000.0
2013-12-30 12:00:00,255.2,255.31,255.17,255.22,4400.0,210.9679,211.0589,210.9431,210.9845,4400.0
2013-12-30 12:05:00,255.32,255.32,255.2,255.25,1800.0,211.0671,211.0671,210.9679,211.0093,1800.0
2013-12-30 12:10:00,255.2,255.32,255.2,255.21,1200.0,210.9679,211.0671,210.9679,210.9762,1200.0
2013-12-30 12:15:00,255.22,255.56,255.22,255.25,2700.0,210.9845,211.2655,210.9845,211.0093,2700.0
2013-12-30 12:20:00,255.34,255.54,255.34,255.34,1200.0,211.0837,211.249,211.0837,211.0837,1200.0
2013-12-30 12:25:00,255.45,255.52,255.26,255.26,2500.0,211.1746,211.2325,211.0175,211.0175,2500.0
2013-12-30 12:30:00,255.47,255.52,255.27,255.49,2100.0,211.1911,211.2325,211.0258,211.2077,2100.0
2013-12-30 12:35:00,255.52,255.52,255.25,255.49,2100.0,211.2325,211.2325,211.0093,211.2077,2100.0
2013-12-30 12:40:00,255.26,255.42,255.11,255.11,10400.0,211.0175,211.1498,210.8935,210.8935,10400.0
2013-12-30 12:45:00,255.42,255.42,255.18,255.24,900.0,211.1498,211.1498,210.9514,211.001,900.0
2013-12-30 12:50:00,255.33,255.33,255.12,255.16,6800.0,211.0754,211.0754,210.9018,210.9349,6800.0
2013-12-30 12:55:00,255.16,255.32,255.1,255.31,2800.0,210.9349,211.0671,210.8853,211.0589,2800.0
2013-12-30 13:00:00,255.26,255.35,255.18,255.18,1700.0,211.0175,211.0919,210.9514,210.9514,1700.0
2013-12-30 13:05:00,255.25,255.46,255.18,255.32,2500.0,211.0093,211.1829,210.9514,211.0671,2500.0
2013-12-30 13:10:00,255.32,255.52,255.32,255.43,2500.0,211.0671,211.2325,211.0671,211.1581,2500.0
2013-12-30 13:15:00,255.52,255.52,255.3,255.31,3400.0,211.2325,211.2325,211.0506,211.0589,3400.0
2013-12-30 13:20:00,255.31,255.46,255.3,255.46,400.0,211.0589,211.1829,211.0506,211.1829,400.0
2013-12-30 13:25:00,255.3,255.39,255.22,255.38,1900.0,211.0506,211.125,210.9845,211.1167,1900.0
2013-12-30 13:30:00,255.41,255.56,255.4,255.5,5700.0,211.1415,211.2655,211.1333,211.2159,5700.0
2013-12-30 13:35:00,255.36,255.52,255.36,255.45,1600.0,211.1002,211.2325,211.1002,211.1746,1600.0
2013-12-30 13:40:00,255.37,255.5,255.26,255.5,1900.0,211.1085,211.2159,211.0175,211.2159,1900.0
2013-12-30 13:45:00,255.49,255.62,255.39,255.62,4800.0,211.2077,211.3151,211.125,211.3151,4800.0
2013-12-30 13:50:00,255.71,255.94,255.64,255.8,4800.0,211.3895,211.5797,211.3317,211.4639,4800.0
2013-12-30 13:55:00,255.66,255.79,255.66,255.66,900.0,211.3482,211.4557,211.3482,211.3482,900.0
2013-12-30 14:00:00,255.67,255.9,255.67,255.88,1700.0,211.3565,211.5466,211.3565,211.5301,1700.0
2013-12-30 14:05:00,255.89,256.06,255.8,256.02,4700.0,211.5383,211.6789,211.4639,211.6458,4700.0
2013-12-30 14:10:00,255.87,256.03,255.87,255.92,1900.0,211.5218,211.6541,211.5218,211.5631,1900.0
2013-12-30 14:15:00,256.03,256.06,255.87,256.06,7000.0,211.6541,211.6789,211.5218,211.6789,7000.0
2013-12-30 14:20:00,255.9,256.09,255.79,255.96,2400.0,211.5466,211.7037,211.4557,211.5962,2400.0
2013-12-30 14:25:00,255.77,255.95,255.67,255.74,3300.0,211.4391,211.5879,211.3565,211.4143,3300.0
2013-12-30 14:30:00,255.73,255.93,255.73,255.93,3900.0,211.4061,211.5714,211.4061,211.5714,3900.0
2013-12-30 14:35:00,255.93,255.98,255.85,255.97,1300.0,211.5714,211.6127,211.5053,211.6045,1300.0
2013-12-30 14:40:00,255.9,255.98,255.87,255.87,1700.0,211.5466,211.6127,211.5218,211.5218,1700.0
2013-12-30 14:45:00,255.87,255.96,255.85,255.86,3300.0,211.5218,211.5962,211.5053,211.5135,3300.0
2013-12-30 14:50:00,255.96,255.98,255.86,255.98,2200.0,211.5962,211.6127,211.5135,211.6127,2200.0
2013-12-30 14:55:00,255.96,255.96,255.78,255.87,2400.0,211.5962,211.5962,211.4474,211.5218,2400.0
2013-12-30 15:00:00,255.89,255.89,255.75,255.87,3500.0,211.5383,211.5383,211.4226,211.5218,3500.0
2013-12-30 15:05:00,255.85,256.09,255.8,255.94,4800.0,211.5053,211.7037,211.4639,211.5797,4800.0
2013-12-30 15:10:00,255.99,256.0,255.84,255.97,2200.0,211.621,211.6293,211.497,211.6045,2200.0
2013-12-30 15:15:00,255.84,256.12,255.84,256.08,3200.0,211.497,211.7285,211.497,211.6954,3200.0
2013-12-30 15:20:00,256.06,256.06,255.89,255.93,5400.0,211.6789,211.6789,211.5383,211.5714,5400.0
2013-12-30 15:25:00,255.94,256.03,255.77,255.77,4200.0,211.5797,211.6541,211.4391,211.4391,4200.0
2013-12-30 15:30:00,255.78,256.01,255.75,256.01,3900.0,211.4474,211.6375,211.4226,211.6375,3900.0
2013-12-30 15:35:00,256.01,256.01,255.53,255.74,11100.0,211.6375,211.6375,211.2407,211.4143,11100.0
2013-12-30 15:40:00,255.75,255.86,255.58,255.85,3100.0,211.4226,211.5135,211.2821,211.5053,3100.0
2013-12-30 15:45:00,255.67,255.79,255.58,255.67,9200.0,211.3565,211.4557,211.2821,211.3565,9200.0
2013-12-30 15:50:00,255.59,255.84,255.58,255.72,7500.0,211.2903,211.497,211.2821,211.3978,7500.0
2013-12-30 15:55:00,255.65,255.84,255.28,255.38,26500.0,211.3399,211.497,211.0341,211.1167,26500.0
2013-12-31 09:30:00,255.96,256.95,255.39,255.92,4500.0,211.5962,212.4146,211.125,211.5631,4500.0
2013-12-31 09:35:00,255.9,256.49,255.68,255.68,3900.0,211.5466,212.0344,211.3647,211.3647,3900.0
2013-12-31 09:40:00,255.93,256.17,254.72,255.27,3600.0,211.5714,211.7698,210.5711,211.0258,3600.0
2013-12-31 09:45:00,254.8,254.8,254.74,254.74,1000.0,210.6373,210.6373,210.5877,210.5877,1000.0
2013-12-31 09:50:00,254.72,255.24,254.7,255.03,2400.0,210.5711,211.001,210.5546,210.8274,2400.0
2013-12-31 09:55:00,255.12,255.54,255.02,255.26,4400.0,210.9018,211.249,210.8191,211.0175,4400.0
2013-12-31 10:00:00,255.26,255.27,254.85,255.23,3500.0,211.0175,211.0258,210.6786,210.9927,3500.0
2013-12-31 10:05:00,255.22,255.42,255.05,255.2,2300.0,210.9845,211.1498,210.8439,210.9679,2300.0
2013-12-31 10:10:00,255.22,255.22,254.94,254.94,2800.0,210.9845,210.9845,210.753,210.753,2800.0
2013-12-31 10:15:00,254.94,254.94,254.25,254.53,4300.0,210.753,210.753,210.1826,210.4141,4300.0
2013-12-31 10:20:00,254.53,254.55,254.25,254.25,2400.0,210.4141,210.4306,210.1826,210.1826,2400.0
2013-12-31 10:25:00,254.55,254.75,254.38,254.75,1800.0,210.4306,210.5959,210.2901,210.5959,1800.0
2013-12-31 10:30:00,254.8,254.92,254.51,254.92,1500.0,210.6373,210.7365,210.3975,210.7365,1500.0
2013-12-31 10:35:00,254.91,255.12,254.79,255.12,6700.0,210.7282,210.9018,210.629,210.9018,6700.0
2013-12-31 10:40:00,254.98,255.17,254.91,255.17,1400.0,210.7861,210.9431,210.7282,210.9431,1400.0
2013-12-31 10:45:00,255.06,255.17,254.96,255.1,2000.0,210.8522,210.9431,210.7695,210.8853,2000.0
2013-12-31 10:50:00,255.05,255.15,254.98,255.0,4600.0,210.8439,210.9266,210.7861,210.8026,4600.0
2013-12-31 10:55:00,255.07,255.24,255.0,255.04,3900.0,210.8605,211.001,210.8026,210.8357,3900.0
2013-12-31 11:00:00,255.22,255.46,255.01,255.39,7900.0,210.9845,211.1829,210.8109,211.125,7900.0
2013-12-31 11:05:00,255.12,255.44,255.08,255.26,1600.0,210.9018,211.1663,210.8687,211.0175,1600.0
2013-12-31 11:10:00,255.27,255.31,254.92,255.14,4700.0,211.0258,211.0589,210.7365,210.9183,4700.0
2013-12-31 11:15:00,255.05,255.13,254.91,254.94,3600.0,210.8439,210.9101,210.7282,210.753,3600.0
2013-12-31 11:20:00,255.13,255.24,254.46,254.47,5800.0,210.9101,211.001,210.3562,210.3645,5800.0
2013-12-31 11:25:00,254.64,255.18,254.6,255.16,3300.0,210.505,210.9514,210.4719,210.9349,3300.0
2013-12-31 11:30:00,255.13,255.16,254.92,255.16,1200.0,210.9101,210.9349,210.7365,210.9349,1200.0
2013-12-31 11:35:00,254.94,255.3,254.94,255.3,4300.0,210.753,211.0506,210.753,211.0506,4300.0
2013-12-31 11:40:00,255.21,255.21,254.95,255.17,1800.0,210.9762,210.9762,210.7613,210.9431,1800.0
2013-12-31 11:45:00,255.16,255.3,254.89,254.89,3100.0,210.9349,211.0506,210.7117,210.7117,3100.0
2013-12-31 11:50:00,255.1,255.1,255.06,255.09,1100.0,210.8853,210.8853,210.8522,210.877,1100.0
2013-12-31 11:55:00,255.1,255.1,254.6,254.62,4800.0,210.8853,210.8853,210.4719,210.4885,4800.0
2013-12-31 12:00:00,254.71,254.88,254.63,254.63,1800.0,210.5629,210.7034,210.4967,210.4967,1800.0
2013-12-31 12:05:00,254.6,254.73,254.54,254.56,5300.0,210.4719,210.5794,210.4223,210.4389,5300.0
2013-12-31 12:10:00,254.54,254.7,254.42,254.7,5000.0,210.4223,210.5546,210.3231,210.5546,5000.0
2013-12-31 12:15:00,254.7,254.71,254.27,254.28,2000.0,210.5546,210.5629,210.1991,210.2074,2000.0
2013-12-31 12:20:00,254.49,254.49,254.29,254.41,800.0,210.381,210.381,210.2157,210.3149,800.0
2013-12-31 12:25:00,254.34,254.68,254.33,254.58,3700.0,210.257,210.5381,210.2487,210.4554,3700.0
2013-12-31 12:30:00,254.73,254.77,254.5,254.5,3000.0,210.5794,210.6125,210.3893,210.3893,3000.0
2013-12-31 12:35:00,254.61,254.7,254.51,254.58,2400.0,210.4802,210.5546,210.3975,210.4554,2400.0
2013-12-31 12:40:00,254.81,254.96,254.58,254.59,2300.0,210.6455,210.7695,210.4554,210.4637,2300.0
2013-12-31 12:45:00,254.65,254.65,254.5,254.5,2600.0,210.5133,210.5133,210.3893,210.3893,2600.0
2013-12-31 12:50:00,254.48,254.69,254.48,254.52,3000.0,210.3727,210.5463,210.3727,210.4058,3000.0
2013-12-31 12:55:00,254.73,254.77,254.62,254.71,1900.0,210.5794,210.6125,210.4885,210.5629,1900.0
2013-12-31 13:00:00,254.8,254.98,254.67,254.98,1100.0,210.6373,210.7861,210.5298,210.7861,1100.0
2013-12-31 13:05:00,254.86,254.99,254.75,254.99,5000.0,210.6869,210.7943,210.5959,210.7943,5000.0
2013-12-31 13:10:00,254.86,254.98,254.81,254.86,1800.0,210.6869,210.7861,210.6455,210.6869,1800.0
2013-12-31 13:15:00,254.98,255.1,254.9,255.1,5600.0,210.7861,210.8853,210.7199,210.8853,5600.0
2013-12-31 13:20:00,254.96,255.1,254.95,255.01,3100.0,210.7695,210.8853,210.7613,210.8109,3100.0
2013-12-31 13:25:00,255.01,255.15,255.01,255.15,2900.0,210.8109,210.9266,210.8109,210.9266,2900.0
2013-12-31 13:30:00,255.15,255.16,254.98,255.03,8600.0,210.9266,210.9349,210.7861,210.8274,8600.0
2013-12-31 13:35:00,255.01,255.06,254.93,254.97,4200.0,210.8109,210.8522,210.7447,210.7778,4200.0
2013-12-31 13:40:00,254.89,254.97,254.84,254.96,1100.0,210.7117,210.7778,210.6703,210.7695,1100.0
2013-12-31 13:45:00,254.87,255.05,254.85,255.05,3600.0,210.6951,210.8439,210.6786,210.8439,3600.0
2013-12-31 13:50:00,255.05,255.11,254.91,254.96,3100.0,210.8439,210.8935,210.7282,210.7695,3100.0
2013-12-31 13:55:00,254.99,255.05,254.82,254.85,2600.0,210.7943,210.8439,210.6538,210.6786,2600.0
2013-12-31 14:00:00,254.83,255.13,254.83,255.02,3900.0,210.6621,210.9101,210.6621,210.8191,3900.0
2013-12-31 14:05:00,255.06,255.12,254.9,255.04,3700.0,210.8522,210.9018,210.7199,210.8357,3700.0
2013-12-31 14:10:00,255.1,255.28,255.1,255.13,3900.0,210.8853,211.0341,210.8853,210.9101,3900.0
2013-12-31 14:15:00,255.11,255.27,254.96,255.04,3300.0,210.8935,211.0258,210.7695,210.8357,3300.0
2013-12-31 14:20:00,255.13,255.14,254.94,254.98,4100.0,210.9101,210.9183,210.753,210.7861,4100.0
2013-12-31 14:25:00,254.99,255.04,254.81,254.98,3900.0,210.7943,210.8357,210.6455,210.7861,3900.0
2013-12-31 14:30:00,254.96,254.97,254.67,254.67,4200.0,210.7695,210.7778,210.5298,210.5298,4200.0
2013-12-31 14:35:00,254.8,254.8,254.54,254.63,3000.0,210.6373,210.6373,210.4223,210.4967,3000.0
2013-12-31 14:40:00,254.63,254.84,254.53,254.75,3600.0,210.4967,210.6703,210.4141,210.5959,3600.0
2013-12-31 14:45:00,254.63,254.76,254.55,254.62,1900.0,210.4967,210.6042,210.4306,210.4885,1900.0
2013-12-31 14:50:00,254.7,254.7,254.54,254.69,3400.0,210.5546,210.5546,210.4223,210.5463,3400.0
2013-12-31 14:55:00,254.6,254.76,254.45,254.64,3600.0,210.4719,210.6042,210.3479,210.505,3600.0
2013-12-31 15:00:00,254.47,254.76,254.47,254.67,2200.0,210.3645,210.6042,210.3645,210.5298,2200.0
2013-12-31 15:05:00,254.7,254.7,254.56,254.65,5400.0,210.5546,210.5546,210.4389,210.5133,5400.0
2013-12-31 15:10:00,254.58,254.63,254.42,254.53,3900.0,210.4554,210.4967,210.3231,210.4141,3900.0
2013-12-31 15:15:00,254.53,254.85,254.45,254.82,3000.0,210.4141,210.6786,210.3479,210.6538,3000.0
2013-12-31 15:20:00,254.74,255.02,254.74,255.02,6800.0,210.5877,210.8191,210.5877,210.8191,6800.0
2013-12-31 15:25:00,255.02,255.17,254.88,254.96,4700.0,210.8191,210.9431,210.7034,210.7695,4700.0
2013-12-31 15:30:00,255.07,255.3,254.88,254.88,6200.0,210.8605,211.0506,210.7034,210.7034,6200.0
2013-12-31 15:35:00,254.98,255.26,254.97,255.21,5300.0,210.7861,211.0175,210.7778,210.9762,5300.0
2013-12-31 15:40:00,255.23,255.23,254.71,255.07,8000.0,210.9927,210.9927,210.5629,210.8605,8000.0
2013-12-31 15:45:00,255.06,255.57,255.05,255.4,9400.0,210.8522,211.2738,210.8439,211.1333,9400.0
2013-12-31 15:50:00,255.39,255.52,255.18,255.18,15900.0,211.125,211.2325,210.9514,210.9514,15900.0
2013-12-31 15:55:00,255.34,255.45,255.11,255.35,28800.0,211.0837,211.1746,210.8935,211.0919,28800.0
2014-01-02 09:30:00,254.7,255.16,253.4,254.7,6000.0,210.5546,210.9349,209.4799,210.5546,6000.0
2014-01-02 09:35:00,254.17,254.7,254.17,254.57,7100.0,210.1165,210.5546,210.1165,210.4471,7100.0
2014-01-02 09:40:00,254.17,255.59,254.15,255.37,11200.0,210.1165,211.2903,210.0999,211.1085,11200.0
2014-01-02 09:45:00,255.37,255.46,254.65,254.98,4400.0,211.1085,211.1829,210.5133,210.7861,4400.0
2014-01-02 09:50:00,255.04,255.22,254.29,254.29,5300.0,210.8357,210.9845,210.2157,210.2157,5300.0
2014-01-02 09:55:00,254.66,254.87,254.3,254.31,5300.0,210.5215,210.6951,210.2239,210.2322,5300.0
2014-01-02 10:00:00,254.63,254.85,254.29,254.4,8600.0,210.4967,210.6786,210.2157,210.3066,8600.0
2014-01-02 10:05:00,254.29,254.86,254.29,254.84,4900.0,210.2157,210.6869,210.2157,210.6703,4900.0
2014-01-02 10:10:00,254.57,255.3,254.57,254.89,4200.0,210.4471,211.0506,210.4471,210.7117,4200.0
2014-01-02 10:15:00,254.89,255.2,254.88,255.13,2100.0,210.7117,210.9679,210.7034,210.9101,2100.0
2014-01-02 10:20:00,255.01,255.15,254.85,254.88,6900.0,210.8109,210.9266,210.6786,210.7034,6900.0
2014-01-02 10:25:00,255.13,255.13,254.57,254.74,9000.0,210.9101,210.9101,210.4471,210.5877,9000.0
2014-01-02 10:30:00,255.14,255.17,254.72,255.1,2200.0,210.9183,210.9431,210.5711,210.8853,2200.0
2014-01-02 10:35:00,254.89,255.24,254.83,255.06,6000.0,210.7117,211.001,210.6621,210.8522,6000.0
2014-01-02 10:40:00,254.97,255.3,254.8,254.84,1900.0,210.7778,211.0506,210.6373,210.6703,1900.0
2014-01-02 10:45:00,255.23,255.42,254.83,255.42,1400.0,210.9927,211.1498,210.6621,211.1498,1400.0
2014-01-02 10:50:00,254.94,255.25,254.94,255.07,1300.0,210.753,211.0093,210.753,210.8605,1300.0
2014-01-02 10:55:00,255.15,255.17,254.95,254.95,800.0,210.9266,210.9431,210.7613,210.7613,800.0
2014-01-02 11:00:00,255.05,255.14,254.83,254.83,11900.0,210.8439,210.9183,210.6621,210.6621,11900.0
2014-01-02 11:05:00,254.91,254.98,254.23,254.48,5100.0,210.7282,210.7861,210.1661,210.3727,5100.0
2014-01-02 11:10:00,254.6,254.64,254.23,254.64,4600.0,210.4719,210.505,210.1661,210.505,4600.0
2014-01-02 11:15:00,254.63,254.75,254.32,254.4,4900.0,210.4967,210.5959,210.2405,210.3066,4900.0
2014-01-02 11:20:00,254.73,255.2,254.73,254.77,3400.0,210.5794,210.9679,210.5794,210.6125,3400.0
2014-01-02 11:25:00,254.77,255.06,254.5,254.92,7500.0,210.6125,210.8522,210.3893,210.7365,7500.0
2014-01-02 11:30:00,254.83,255.05,254.61,254.86,4000.0,210.6621,210.8439,210.4802,210.6869,4000.0
2014-01-02 11:35:00,254.9,254.9,254.3,254.52,500.0,210.7199,210.7199,210.2239,210.4058,500.0
2014-01-02 11:40:00,254.32,255.0,254.32,255.0,2900.0,210.2405,210.8026,210.2405,210.8026,2900.0
2014-01-02 11:45:00,254.6,254.91,254.49,254.62,3200.0,210.4719,210.7282,210.381,210.4885,3200.0
2014-01-02 11:50:00,254.5,254.5,254.05,254.12,5500.0,210.3893,210.3893,210.0173,210.0751,5500.0
2014-01-02 11:55:00,254.12,254.32,254.01,254.23,8200.0,210.0751,210.2405,209.9842,210.1661,8200.0
2014-01-02 12:00:00,254.07,254.39,254.07,254.31,2300.0,210.0338,210.2983,210.0338,210.2322,2300.0
2014-01-02 12:05:00,254.42,254.59,254.25,254.46,2300.0,210.3231,210.4637,210.1826,210.3562,2300.0
2014-01-02 12:10:00,254.28,254.52,254.21,254.25,900.0,210.2074,210.4058,210.1495,210.1826,900.0
2014-01-02 12:15:00,254.21,254.37,253.94,254.02,4300.0,210.1495,210.2818,209.9263,209.9925,4300.0
2014-01-02 12:20:00,253.85,254.06,253.84,254.02,900.0,209.8519,210.0255,209.8437,209.9925,900.0
2014-01-02 12:25:00,253.86,253.89,253.51,253.53,2200.0,209.8602,209.885,209.5709,209.5874,2200.0
2014-01-02 12:30:00,253.51,253.51,253.04,253.26,4200.0,209.5709,209.5709,209.1823,209.3642,4200.0
2014-01-02 12:35:00,253.48,253.48,253.33,253.47,500.0,209.5461,209.5461,209.4221,209.5378,500.0
2014-01-02 12:40:00,253.33,253.51,253.04,253.04,3100.0,209.4221,209.5709,209.1823,209.1823,3100.0
2014-01-02 12:45:00,253.13,253.37,253.08,253.37,1300.0,209.2567,209.4551,209.2154,209.4551,1300.0
2014-01-02 12:50:00,253.09,253.38,253.04,253.38,6600.0,209.2237,209.4634,209.1823,209.4634,6600.0
2014-01-02 12:55:00,253.23,253.84,253.19,253.72,2900.0,209.3394,209.8437,209.3063,209.7445,2900.0
2014-01-02 13:00:00,253.69,253.8,253.47,253.79,1900.0,209.7197,209.8106,209.5378,209.8023,1900.0
2014-01-02 13:05:00,253.79,253.83,253.52,253.79,1600.0,209.8023,209.8354,209.5791,209.8023,1600.0
2014-01-02 13:10:00,253.72,253.72,253.47,253.48,5900.0,209.7445,209.7445,209.5378,209.5461,5900.0
2014-01-02 13:15:00,253.67,253.68,253.45,253.68,2300.0,209.7031,209.7114,209.5213,209.7114,2300.0
2014-01-02 13:20:00,253.52,253.68,253.4,253.48,30200.0,209.5791,209.7114,209.4799,209.5461,30200.0
2014-01-02 13:25:00,253.53,253.61,253.45,253.61,3100.0,209.5874,209.6535,209.5213,209.6535,3100.0
2014-01-02 13:30:00,253.5,253.56,253.28,253.46,5700.0,209.5626,209.6122,209.3807,209.5295,5700.0
2014-01-02 13:35:00,253.38,253.49,253.29,253.34,2100.0,209.4634,209.5543,209.389,209.4303,2100.0
2014-01-02 13:40:00,253.34,253.47,253.18,253.18,2900.0,209.4303,209.5378,209.2981,209.2981,2900.0
2014-01-02 13:45:00,253.1,253.68,253.1,253.53,6600.0,209.2319,209.7114,209.2319,209.5874,6600.0
2014-01-02 13:50:00,253.37,253.41,253.16,253.16,2700.0,209.4551,209.4882,209.2815,209.2815,2700.0
2014-01-02 13:55:00,253.34,253.62,253.16,253.43,2900.0,209.4303,209.6618,209.2815,209.5047,2900.0
2014-01-02 14:00:00,253.46,254.02,253.43,253.88,7500.0,209.5295,209.9925,209.5047,209.8767,7500.0
2014-01-02 14:05:00,254.04,254.29,253.97,254.29,3000.0,210.009,210.2157,209.9511,210.2157,3000.0
2014-01-02 14:10:00,254.17,254.26,253.66,253.69,4800.0,210.1165,210.1909,209.6949,209.7197,4800.0
2014-01-02 14:15:00,253.67,253.81,253.07,253.07,4500.0,209.7031,209.8189,209.2071,209.2071,4500.0
2014-01-02 14:20:00,253.01,253.48,253.0,253.48,3700.0,209.1575,209.5461,209.1493,209.5461,3700.0
2014-01-02 14:25:00,253.53,253.53,253.14,253.29,2700.0,209.5874,209.5874,209.265,209.389,2700.0
2014-01-02 14:30:00,253.36,253.62,253.14,253.32,3600.0,209.4469,209.6618,209.265,209.4138,3600.0
2014-01-02 14:35:00,253.32,253.61,253.32,253.4,1900.0,209.4138,209.6535,209.4138,209.4799,1900.0
2014-01-02 14:40:00,253.58,253.58,253.18,253.23,4800.0,209.6287,209.6287,209.2981,209.3394,4800.0
2014-01-02 14:45:00,253.24,253.34,253.0,253.17,3700.0,209.3477,209.4303,209.1493,209.2898,3700.0
2014-01-02 14:50:00,253.07,253.17,253.0,253.0,7000.0,209.2071,209.2898,209.1493,209.1493,7000.0
2014-01-02 14:55:00,253.0,253.32,252.96,253.02,6900.0,209.1493,209.4138,209.1162,209.1658,6900.0
2014-01-02 15:00:00,253.0,253.2,253.0,253.17,3800.0,209.1493,209.3146,209.1493,209.2898,3800.0
2014-01-02 15:05:00,253.03,253.29,253.03,253.07,2400.0,209.1741,209.389,209.1741,209.2071,2400.0
2014-01-02 15:10:00,253.27,253.73,253.19,253.65,4000.0,209.3725,209.7527,209.3063,209.6866,4000.0
2014-01-02 15:15:00,253.65,253.7,253.38,253.47,4700.0,209.6866,209.7279,209.4634,209.5378,4700.0
2014-01-02 15:20:00,253.58,253.73,253.5,253.67,3600.0,209.6287,209.7527,209.5626,209.7031,3600.0
2014-01-02 15:25:00,253.5,253.68,253.04,253.16,8400.0,209.5626,209.7114,209.1823,209.2815,8400.0
2014-01-02 15:30:00,253.19,253.29,253.0,253.06,10400.0,209.3063,209.389,209.1493,209.1989,10400.0
2014-01-02 15:35:00,253.17,253.23,252.97,253.04,6700.0,209.2898,209.3394,209.1245,209.1823,6700.0
2014-01-02 15:40:00,253.04,253.36,253.0,253.32,7400.0,209.1823,209.4469,209.1493,209.4138,7400.0
2014-01-02 15:45:00,253.2,253.64,253.08,253.64,7500.0,209.3146,209.6783,209.2154,209.6783,7500.0
2014-01-02 15:50:00,253.67,253.67,253.07,253.07,13900.0,209.7031,209.7031,209.2071,209.2071,13900.0
2014-01-02 15:55:00,253.08,253.38,252.82,253.12,35600.0,209.2154,209.4634,209.0004,209.2485,35600.0
2014-01-03 09:30:00,253.07,254.0,251.71,253.0,2800.0,209.2071,209.9759,208.0828,209.1493,2800.0
2014-01-03 09:35:00,252.4,253.45,252.22,252.75,8400.0,208.6532,209.5213,208.5044,208.9426,8400.0
2014-01-03 09:40:00,252.84,254.06,252.48,253.96,4400.0,209.017,210.0255,208.7194,209.9429,4400.0
2014-01-03 09:45:00,254.04,254.04,253.7,253.7,200.0,210.009,210.009,209.7279,209.7279,200.0
2014-01-03 09:50:00,253.46,254.32,253.46,254.09,3900.0,209.5295,210.2405,209.5295,210.0503,3900.0
2014-01-03 09:55:00,253.78,254.32,253.71,254.14,6500.0,209.7941,210.2405,209.7362,210.0917,6500.0
2014-01-03 10:00:00,254.26,254.26,253.76,254.04,2600.0,210.1909,210.1909,209.7775,210.009,2600.0
2014-01-03 10:05:00,253.84,253.92,253.42,253.42,1300.0,209.8437,209.9098,209.4965,209.4965,1300.0
2014-01-03 10:10:00,253.63,253.63,252.98,252.98,3200.0,209.6701,209.6701,209.1327,209.1327,3200.0
2014-01-03 10:15:00,252.98,253.56,252.98,253.29,3600.0,209.1327,209.6122,209.1327,209.389,3600.0
2014-01-03 10:20:00,253.49,253.49,252.99,253.43,1000.0,209.5543,209.5543,209.141,209.5047,1000.0
2014-01-03 10:25:00,253.39,253.43,253.08,253.1,1200.0,209.4717,209.5047,209.2154,209.2319,1200.0
2014-01-03 10:30:00,253.38,253.38,253.07,253.2,2100.0,209.4634,209.4634,209.2071,209.3146,2100.0
2014-01-03 10:35:00,253.4,253.4,253.14,253.14,1900.0,209.4799,209.4799,209.265,209.265,1900.0
2014-01-03 10:40:00,253.27,253.41,253.19,253.19,2600.0,209.3725,209.4882,209.3063,209.3063,2600.0
2014-01-03 10:45:00,253.3,253.35,253.17,253.18,1300.0,209.3973,209.4386,209.2898,209.2981,1300.0
2014-01-03 10:50:00,253.12,253.4,253.12,253.32,3800.0,209.2485,209.4799,209.2485,209.4138,3800.0
2014-01-03 10:55:00,253.39,253.62,253.31,253.41,7600.0,209.4717,209.6618,209.4055,209.4882,7600.0
2014-01-03 11:00:00,253.4,253.7,253.4,253.54,3400.0,209.4799,209.7279,209.4799,209.5957,3400.0
2014-01-03 11:05:00,253.34,253.57,253.34,253.34,700.0,209.4303,209.6205,209.4303,209.4303,700.0
2014-01-03 11:10:00,253.44,253.58,253.24,253.58,4200.0,209.513,209.6287,209.3477,209.6287,4200.0
2014-01-03 11:15:00,253.41,253.41,252.99,253.05,6900.0,209.4882,209.4882,209.141,209.1906,6900.0
2014-01-03 11:20:00,253.02,253.05,252.7,252.92,1900.0,209.1658,209.1906,208.9012,209.0831,1900.0
2014-01-03 11:25:00,252.82,252.93,252.56,252.75,2700.0,209.0004,209.0914,208.7855,208.9426,2700.0
2014-01-03 11:30:00,252.54,252.75,252.51,252.74,2200.0,208.769,208.9426,208.7442,208.9343,2200.0
2014-01-03 11:35:00,252.73,252.73,252.5,252.69,1700.0,208.926,208.926,208.7359,208.893,1700.0
2014-01-03 11:40:00,252.58,252.68,252.55,252.57,1900.0,208.802,208.8847,208.7772,208.7938,1900.0
2014-01-03 11:45:00,252.56,252.68,252.47,252.5,3400.0,208.7855,208.8847,208.7111,208.7359,3400.0
2014-01-03 11:50:00,252.66,252.66,252.36,252.43,900.0,208.8682,208.8682,208.6202,208.678,900.0
2014-01-03 11:55:00,252.41,252.6,252.09,252.09,2100.0,208.6615,208.8186,208.397,208.397,2100.0
2014-01-03 12:00:00,252.26,252.26,252.01,252.01,1900.0,208.5375,208.5375,208.3308,208.3308,1900.0
2014-01-03 12:05:00,252.03,252.56,251.9,252.52,6700.0,208.3474,208.7855,208.2399,208.7524,6700.0
2014-01-03 12:10:00,252.36,252.65,252.36,252.4,7200.0,208.6202,208.8599,208.6202,208.6532,7200.0
2014-01-03 12:15:00,252.24,252.38,251.9,252.27,1400.0,208.521,208.6367,208.2399,208.5458,1400.0
2014-01-03 12:20:00,252.32,252.32,252.1,252.3,1000.0,208.5871,208.5871,208.4052,208.5706,1000.0
2014-01-03 12:25:00,252.13,252.3,252.13,252.28,1000.0,208.43,208.5706,208.43,208.554,1000.0
2014-01-03 12:30:00,252.2,252.67,252.2,252.32,6000.0,208.4879,208.8764,208.4879,208.5871,6000.0
2014-01-03 12:35:00,252.36,252.64,252.36,252.64,700.0,208.6202,208.8516,208.6202,208.8516,700.0
2014-01-03 12:40:00,252.46,252.66,252.44,252.54,2900.0,208.7028,208.8682,208.6863,208.769,2900.0
2014-01-03 12:45:00,252.56,252.68,252.44,252.68,1400.0,208.7855,208.8847,208.6863,208.8847,1400.0
2014-01-03 12:50:00,252.49,252.49,252.46,252.46,300.0,208.7276,208.7276,208.7028,208.7028,300.0
2014-01-03 12:55:00,252.5,252.63,252.38,252.38,1200.0,208.7359,208.8434,208.6367,208.6367,1200.0
2014-01-03 13:00:00,252.44,252.56,252.44,252.5,1400.0,208.6863,208.7855,208.6863,208.7359,1400.0
2014-01-03 13:05:00,252.48,252.65,252.45,252.56,7500.0,208.7194,208.8599,208.6946,208.7855,7500.0
2014-01-03 13:10:00,252.44,252.66,252.43,252.43,1600.0,208.6863,208.8682,208.678,208.678,1600.0
2014-01-03 13:15:00,252.55,252.58,252.23,252.5,4000.0,208.7772,208.802,208.5127,208.7359,4000.0
2014-01-03 13:20:00,252.54,252.87,252.51,252.74,1900.0,208.769,209.0418,208.7442,208.9343,1900.0
2014-01-03 13:25:00,252.61,252.99,252.53,252.95,3000.0,208.8268,209.141,208.7607,209.1079,3000.0
2014-01-03 13:30:00,252.87,252.87,252.44,252.48,4400.0,209.0418,209.0418,208.6863,208.7194,4400.0
2014-01-03 13:35:00,252.45,252.85,252.45,252.79,1200.0,208.6946,209.0252,208.6946,208.9756,1200.0
2014-01-03 13:40:00,252.94,252.94,252.49,252.49,4000.0,209.0997,209.0997,208.7276,208.7276,4000.0
2014-01-03 13:45:00,252.49,252.57,252.37,252.48,1300.0,208.7276,208.7938,208.6284,208.7194,1300.0
2014-01-03 13:50:00,252.48,252.94,252.48,252.94,6700.0,208.7194,209.0997,208.7194,209.0997,6700.0
2014-01-03 13:55:00,252.81,252.98,252.59,252.59,4600.0,208.9922,209.1327,208.8103,208.8103,4600.0
2014-01-03 14:00:00,252.6,253.02,252.55,253.0,4600.0,208.8186,209.1658,208.7772,209.1493,4600.0
2014-01-03 14:05:00,252.93,253.0,252.57,252.89,2500.0,209.0914,209.1493,208.7938,209.0583,2500.0
2014-01-03 14:10:00,252.88,252.88,252.45,252.79,3600.0,209.05,209.05,208.6946,208.9756,3600.0
2014-01-03 14:15:00,252.66,252.79,252.56,252.75,2200.0,208.8682,208.9756,208.7855,208.9426,2200.0
2014-01-03 14:20:00,252.66,252.76,252.54,252.65,1400.0,208.8682,208.9508,208.769,208.8599,1400.0
2014-01-03 14:25:00,252.75,252.96,252.71,252.8,2300.0,208.9426,209.1162,208.9095,208.9839,2300.0
2014-01-03 14:30:00,252.81,252.9,252.57,252.79,4800.0,208.9922,209.0666,208.7938,208.9756,4800.0
2014-01-03 14:35:00,252.79,252.86,252.68,252.73,1200.0,208.9756,209.0335,208.8847,208.926,1200.0
2014-01-03 14:40:00,252.6,252.78,252.5,252.75,1200.0,208.8186,208.9674,208.7359,208.9426,1200.0
2014-01-03 14:45:00,252.57,253.18,252.57,253.03,2900.0,208.7938,209.2981,208.7938,209.1741,2900.0
2014-01-03 14:50:00,253.22,253.29,253.05,253.13,3500.0,209.3311,209.389,209.1906,209.2567,3500.0
2014-01-03 14:55:00,253.27,253.27,252.98,253.21,2700.0,209.3725,209.3725,209.1327,209.3229,2700.0
2014-01-03 15:00:00,253.06,253.36,253.06,253.16,5400.0,209.1989,209.4469,209.1989,209.2815,5400.0
2014-01-03 15:05:00,253.07,253.08,252.87,252.87,6200.0,209.2071,209.2154,209.0418,209.0418,6200.0
2014-01-03 15:10:00,252.94,253.7,252.87,253.7,3300.0,209.0997,209.7279,209.0418,209.7279,3300.0
2014-01-03 15:15:00,253.54,253.61,253.33,253.41,2100.0,209.5957,209.6535,209.4221,209.4882,2100.0
2014-01-03 15:20:00,253.6,253.6,253.27,253.47,1900.0,209.6453,209.6453,209.3725,209.5378,1900.0
2014-01-03 15:25:00,253.39,253.47,253.14,253.28,14000.0,209.4717,209.5378,209.265,209.3807,14000.0
2014-01-03 15:30:00,253.4,253.56,253.23,253.44,7000.0,209.4799,209.6122,209.3394,209.513,7000.0
2014-01-03 15:35:00,253.52,253.59,253.22,253.22,4900.0,209.5791,209.637,209.3311,209.3311,4900.0
2014-01-03 15:40:00,253.29,253.29,252.79,252.9,6400.0,209.389,209.389,208.9756,209.0666,6400.0
2014-01-03 15:45:00,252.81,253.07,252.8,252.94,9200.0,208.9922,209.2071,208.9839,209.0997,9200.0
2014-01-03 15:50:00,252.94,253.12,252.41,252.86,46600.0,209.0997,209.2485,208.6615,209.0335,46600.0
2014-01-03 15:55:00,252.85,252.88,252.55,252.8,15500.0,209.0252,209.05,208.7772,208.9839,15500.0
2014-01-06 09:30:00,253.69,253.72,252.92,252.92,3700.0,209.7197,209.7445,209.0831,209.0831,3700.0
2014-01-06 09:35:00,253.71,253.71,252.82,252.82,1600.0,209.7362,209.7362,209.0004,209.0004,1600.0
2014-01-06 09:40:00,252.77,253.34,252.09,252.37,4500.0,208.9591,209.4303,208.397,208.6284,4500.0
2014-01-06 09:45:00,252.34,252.55,252.04,252.52,3000.0,208.6036,208.7772,208.3556,208.7524,3000.0
2014-01-06 09:50:00,252.54,253.03,252.2,253.03,6400.0,208.769,209.1741,208.4879,209.1741,6400.0
2014-01-06 09:55:00,252.77,253.05,252.56,253.05,12200.0,208.9591,209.1906,208.7855,209.1906,12200.0
2014-01-06 10:00:00,252.8,252.84,252.45,252.75,4900.0,208.9839,209.017,208.6946,208.9426,4900.0
2014-01-06 10:05:00,252.58,252.74,252.28,252.34,4500.0,208.802,208.9343,208.554,208.6036,4500.0
2014-01-06 10:10:00,252.17,252.62,252.17,252.35,7200.0,208.4631,208.8351,208.4631,208.6119,7200.0
2014-01-06 10:15:00,252.34,252.47,251.94,252.05,4700.0,208.6036,208.7111,208.273,208.3639,4700.0
2014-01-06 10:20:00,251.98,252.71,251.98,252.35,3900.0,208.306,208.9095,208.306,208.6119,3900.0
2014-01-06 10:25:00,252.35,252.72,252.34,252.34,1400.0,208.6119,208.9178,208.6036,208.6036,1400.0
2014-01-06 10:30:00,252.34,252.69,252.3,252.69,1500.0,208.6036,208.893,208.5706,208.893,1500.0
2014-01-06 10:35:00,252.32,252.48,252.05,252.37,2200.0,208.5871,208.7194,208.3639,208.6284,2200.0
2014-01-06 10:40:00,252.4,252.42,252.0,252.0,2000.0,208.6532,208.6698,208.3226,208.3226,2000.0
2014-01-06 10:45:00,251.9,251.9,251.39,251.81,4600.0,208.2399,208.2399,207.8183,208.1655,4600.0
2014-01-06 10:50:00,251.81,251.85,251.39,251.5,4100.0,208.1655,208.1986,207.8183,207.9092,4100.0
2014-01-06 10:55:00,251.55,251.85,251.2,251.53,4800.0,207.9506,208.1986,207.6612,207.934,4800.0
2014-01-06 11:00:00,251.35,251.94,251.31,251.45,5200.0,207.7852,208.273,207.7522,207.8679,5200.0
2014-01-06 11:05:00,251.26,251.79,251.25,251.27,1700.0,207.7108,208.149,207.7026,207.7191,1700.0
2014-01-06 11:10:00,251.15,251.26,251.02,251.06,2200.0,207.6199,207.7108,207.5124,207.5455,2200.0
2014-01-06 11:15:00,251.06,251.14,250.45,250.55,4900.0,207.5455,207.6116,207.0412,207.1239,4900.0
2014-01-06 11:20:00,250.53,250.59,250.33,250.33,3600.0,207.1074,207.157,206.942,206.942,3600.0
2014-01-06 11:25:00,250.59,250.59,249.79,249.85,6500.0,207.157,207.157,206.4956,206.5452,6500.0
2014-01-06 11:30:00,250.12,250.31,249.81,250.26,7900.0,206.7684,206.9255,206.5122,206.8842,7900.0
2014-01-06 11:35:00,250.22,250.56,250.11,250.12,4100.0,206.8511,207.1322,206.7602,206.7684,4100.0
2014-01-06 11:40:00,250.06,250.55,249.96,249.96,1300.0,206.7188,207.1239,206.6362,206.6362,1300.0
2014-01-06 11:45:00,249.83,250.24,249.83,250.1,800.0,206.5287,206.8676,206.5287,206.7519,800.0
2014-01-06 11:50:00,249.86,250.08,249.83,250.0,3100.0,206.5535,206.7354,206.5287,206.6692,3100.0
2014-01-06 11:55:00,249.9,250.47,249.8,250.47,6600.0,206.5866,207.0578,206.5039,207.0578,6600.0
2014-01-06 12:00:00,250.38,250.62,250.22,250.24,1800.0,206.9834,207.1818,206.8511,206.8676,1800.0
2014-01-06 12:05:00,250.5,250.58,250.21,250.23,3500.0,207.0826,207.1487,206.8428,206.8594,3500.0
2014-01-06 12:10:00,250.25,250.58,250.16,250.32,7800.0,206.8759,207.1487,206.8015,206.9338,7800.0
2014-01-06 12:15:00,250.41,250.65,250.08,250.55,7100.0,207.0082,207.2066,206.7354,207.1239,7100.0
2014-01-06 12:20:00,250.52,250.74,250.52,250.66,3400.0,207.0991,207.281,207.0991,207.2148,3400.0
2014-01-06 12:25:00,250.51,250.63,250.19,250.5,5600.0,207.0908,207.19,206.8263,207.0826,5600.0
2014-01-06 12:30:00,250.5,250.68,250.02,250.68,8400.0,207.0826,207.2314,206.6858,207.2314,8400.0
2014-01-06 12:35:00,250.71,250.84,250.56,250.68,1800.0,207.2562,207.3636,207.1322,207.2314,1800.0
2014-01-06 12:40:00,250.68,250.68,250.54,250.61,1500.0,207.2314,207.2314,207.1156,207.1735,1500.0
2014-01-06 12:45:00,250.67,250.81,250.54,250.69,4200.0,207.2231,207.3388,207.1156,207.2396,4200.0
2014-01-06 12:50:00,250.56,250.68,250.18,250.48,7100.0,207.1322,207.2314,206.818,207.066,7100.0
2014-01-06 12:55:00,250.45,250.45,250.24,250.34,3800.0,207.0412,207.0412,206.8676,206.9503,3800.0
2014-01-06 13:00:00,250.4,250.82,250.24,250.58,10300.0,206.9999,207.3471,206.8676,207.1487,10300.0
2014-01-06 13:05:00,250.64,250.89,249.99,250.5,7900.0,207.1983,207.405,206.661,207.0826,7900.0
2014-01-06 13:10:00,250.38,250.5,250.07,250.11,3400.0,206.9834,207.0826,206.7271,206.7602,3400.0
2014-01-06 13:15:00,250.19,250.5,249.99,250.35,4600.0,206.8263,207.0826,206.661,206.9586,4600.0
2014-01-06 13:20:00,250.65,250.76,250.36,250.76,4200.0,207.2066,207.2975,206.9668,207.2975,4200.0
2014-01-06 13:25:00,250.7,250.76,250.49,250.68,2800.0,207.2479,207.2975,207.0743,207.2314,2800.0
2014-01-06 13:30:00,250.49,250.59,250.38,250.5,7200.0,207.0743,207.157,206.9834,207.0826,7200.0
2014-01-06 13:35:00,250.54,250.68,250.38,250.38,3400.0,207.1156,207.2314,206.9834,206.9834,3400.0
2014-01-06 13:40:00,250.38,250.63,250.33,250.33,8100.0,206.9834,207.19,206.942,206.942,8100.0
2014-01-06 13:45:00,250.5,250.51,250.33,250.39,9200.0,207.0826,207.0908,206.942,206.9916,9200.0
2014-01-06 13:50:00,250.41,250.68,250.38,250.56,12300.0,207.0082,207.2314,206.9834,207.1322,12300.0
2014-01-06 13:55:00,250.58,250.92,250.54,250.72,8500.0,207.1487,207.4298,207.1156,207.2644,8500.0
2014-01-06 14:00:00,250.84,251.18,250.8,251.11,6200.0,207.3636,207.6447,207.3306,207.5868,6200.0
2014-01-06 14:05:00,251.18,251.4,250.94,251.18,7000.0,207.6447,207.8266,207.4463,207.6447,7000.0
2014-01-06 14:10:00,251.03,251.37,250.98,251.36,5800.0,207.5207,207.8018,207.4794,207.7935,5800.0
2014-01-06 14:15:00,251.15,251.35,251.01,251.06,3300.0,207.6199,207.7852,207.5042,207.5455,3300.0
2014-01-06 14:20:00,251.13,251.4,251.03,251.28,4200.0,207.6034,207.8266,207.5207,207.7274,4200.0
2014-01-06 14:25:00,251.4,251.4,251.14,251.4,7900.0,207.8266,207.8266,207.6116,207.8266,7900.0
2014-01-06 14:30:00,251.22,251.54,251.22,251.37,5600.0,207.6778,207.9423,207.6778,207.8018,5600.0
2014-01-06 14:35:00,251.38,251.96,251.38,251.54,6800.0,207.81,208.2895,207.81,207.9423,6800.0
2014-01-06 14:40:00,251.8,251.94,251.56,251.74,3600.0,208.1572,208.273,207.9588,208.1076,3600.0
2014-01-06 14:45:00,251.72,252.16,251.72,251.96,14100.0,208.0911,208.4548,208.0911,208.2895,14100.0
2014-01-06 14:50:00,252.01,252.28,251.96,252.15,17200.0,208.3308,208.554,208.2895,208.4466,17200.0
2014-01-06 14:55:00,252.15,252.32,252.01,252.06,5500.0,208.4466,208.5871,208.3308,208.3722,5500.0
2014-01-06 15:00:00,252.05,252.07,251.9,252.07,6800.0,208.3639,208.3804,208.2399,208.3804,6800.0
2014-01-06 15:05:00,252.08,252.08,251.9,251.92,7200.0,208.3887,208.3887,208.2399,208.2564,7200.0
2014-01-06 15:10:00,251.99,252.17,251.91,252.09,8400.0,208.3143,208.4631,208.2482,208.397,8400.0
2014-01-06 15:15:00,252.16,252.17,252.0,252.02,5300.0,208.4548,208.4631,208.3226,208.3391,5300.0
2014-01-06 15:20:00,252.08,252.14,251.85,251.9,6300.0,208.3887,208.4383,208.1986,208.2399,6300.0
2014-01-06 15:25:00,251.9,251.94,251.74,251.8,5500.0,208.2399,208.273,208.1076,208.1572,5500.0
2014-01-06 15:30:00,251.74,251.82,251.33,251.33,7400.0,208.1076,208.1738,207.7687,207.7687,7400.0
2014-01-06 15:35:00,251.33,251.45,251.26,251.31,4300.0,207.7687,207.8679,207.7108,207.7522,4300.0
2014-01-06 15:40:00,251.32,251.69,251.32,251.47,6900.0,207.7604,208.0663,207.7604,207.8844,6900.0
2014-01-06 15:45:00,251.47,251.74,251.42,251.46,7700.0,207.8844,208.1076,207.8431,207.8762,7700.0
2014-01-06 15:50:00,251.54,251.61,251.37,251.41,10300.0,207.9423,208.0002,207.8018,207.8348,10300.0
2014-01-06 15:55:00,251.4,251.51,250.95,250.98,25700.0,207.8266,207.9175,207.4546,207.4794,25700.0
2014-01-07 09:30:00,252.28,254.18,251.17,251.61,8100.0,208.554,210.1247,207.6364,208.0002,8100.0
2014-01-07 09:35:00,252.2,252.28,251.6,251.72,1800.0,208.4879,208.554,207.9919,208.0911,1800.0
2014-01-07 09:40:00,252.27,252.27,251.91,251.91,1900.0,208.5458,208.5458,208.2482,208.2482,1900.0
2014-01-07 09:45:00,252.1,252.25,251.76,251.87,4000.0,208.4052,208.5292,208.1242,208.2151,4000.0
2014-01-07 09:50:00,252.15,253.78,251.85,252.8,11300.0,208.4466,209.7941,208.1986,208.9839,11300.0
2014-01-07 09:55:00,252.77,252.98,252.23,252.98,9400.0,208.9591,209.1327,208.5127,209.1327,9400.0
2014-01-07 10:00:00,252.65,253.04,252.61,253.04,600.0,208.8599,209.1823,208.8268,209.1823,600.0
2014-01-07 10:05:00,253.0,253.01,252.5,253.01,10500.0,209.1493,209.1575,208.7359,209.1575,10500.0
2014-01-07 10:10:00,252.86,253.49,252.71,253.09,14300.0,209.0335,209.5543,208.9095,209.2237,14300.0
2014-01-07 10:15:00,252.88,253.07,252.66,253.07,3600.0,209.05,209.2071,208.8682,209.2071,3600.0
2014-01-07 10:20:00,252.89,253.05,252.78,252.9,2400.0,209.0583,209.1906,208.9674,209.0666,2400.0
2014-01-07 10:25:00,252.92,253.07,252.84,253.07,3500.0,209.0831,209.2071,209.017,209.2071,3500.0
2014-01-07 10:30:00,253.0,253.4,252.97,253.08,12900.0,209.1493,209.4799,209.1245,209.2154,12900.0
2014-01-07 10:35:00,253.3,253.58,252.88,252.99,4500.0,209.3973,209.6287,209.05,209.141,4500.0
2014-01-07 10:40:00,253.38,253.38,252.77,252.95,11300.0,209.4634,209.4634,208.9591,209.1079,11300.0
2014-01-07 10:45:00,252.95,253.32,252.8,253.01,6000.0,209.1079,209.4138,208.9839,209.1575,6000.0
2014-01-07 10:50:00,253.26,253.26,253.01,253.12,2800.0,209.3642,209.3642,209.1575,209.2485,2800.0
2014-01-07 10:55:00,253.03,253.15,252.75,252.75,4400.0,209.1741,209.2733,208.9426,208.9426,4400.0
2014-01-07 11:00:00,252.87,253.1,252.76,252.8,3100.0,209.0418,209.2319,208.9508,208.9839,3100.0
2014-01-07 11:05:00,253.04,253.04,252.79,253.01,2600.0,209.1823,209.1823,208.9756,209.1575,2600.0
2014-01-07 11:10:00,253.01,253.3,252.73,252.77,8900.0,209.1575,209.3973,208.926,208.9591,8900.0
2014-01-07 11:15:00,253.04,253.24,252.78,253.04,5400.0,209.1823,209.3477,208.9674,209.1823,5400.0
2014-01-07 11:20:00,253.0,253.36,252.8,252.81,12800.0,209.1493,209.4469,208.9839,208.9922,12800.0
2014-01-07 11:25:00,252.81,253.17,252.56,252.56,4800.0,208.9922,209.2898,208.7855,208.7855,4800.0
2014-01-07 11:30:00,252.9,252.97,252.56,252.97,2200.0,209.0666,209.1245,208.7855,209.1245,2200.0
2014-01-07 11:35:00,252.75,252.95,252.63,252.89,2900.0,208.9426,209.1079,208.8434,209.0583,2900.0
2014-01-07 11:40:00,252.64,252.84,252.35,252.35,7700.0,208.8516,209.017,208.6119,208.6119,7700.0
2014-01-07 11:45:00,252.32,252.32,251.85,252.1,3000.0,208.5871,208.5871,208.1986,208.4052,3000.0
2014-01-07 11:50:00,252.1,252.24,251.79,252.24,4000.0,208.4052,208.521,208.149,208.521,4000.0
2014-01-07 11:55:00,252.1,252.26,251.78,252.25,18000.0,208.4052,208.5375,208.1407,208.5292,18000.0
2014-01-07 12:00:00,252.01,252.42,251.7,251.71,6400.0,208.3308,208.6698,208.0746,208.0828,6400.0
2014-01-07 12:05:00,251.74,252.11,251.51,251.51,1500.0,208.1076,208.4135,207.9175,207.9175,1500.0
2014-01-07 12:10:00,251.53,251.62,251.51,251.51,800.0,207.934,208.0084,207.9175,207.9175,800.0
2014-01-07 12:15:00,251.52,251.52,251.21,251.34,2500.0,207.9258,207.9258,207.6695,207.777,2500.0
2014-01-07 12:20:00,251.33,251.84,251.21,251.47,4900.0,207.7687,208.1903,207.6695,207.8844,4900.0
2014-01-07 12:25:00,251.64,251.64,251.37,251.37,700.0,208.025,208.025,207.8018,207.8018,700.0
2014-01-07 12:30:00,251.68,251.88,251.61,251.61,1400.0,208.058,208.2234,208.0002,208.0002,1400.0
2014-01-07 12:35:00,251.86,252.29,251.67,251.98,3000.0,208.2068,208.5623,208.0498,208.306,3000.0
2014-01-07 12:40:00,252.15,252.25,251.81,252.25,3700.0,208.4466,208.5292,208.1655,208.5292,3700.0
2014-01-07 12:45:00,251.83,252.12,251.83,252.03,900.0,208.182,208.4218,208.182,208.3474,900.0
2014-01-07 12:50:00,251.95,252.01,251.51,252.01,1800.0,208.2812,208.3308,207.9175,208.3308,1800.0
2014-01-07 12:55:00,252.01,252.29,252.01,252.29,700.0,208.3308,208.5623,208.3308,208.5623,700.0
2014-01-07 13:00:00,252.09,252.28,252.04,252.12,7100.0,208.397,208.554,208.3556,208.4218,7100.0
2014-01-07 13:05:00,252.12,252.7,252.11,252.7,6600.0,208.4218,208.9012,208.4135,208.9012,6600.0
2014-01-07 13:10:00,252.64,252.69,252.18,252.5,1500.0,208.8516,208.893,208.4714,208.7359,1500.0
2014-01-07 13:15:00,252.54,252.54,252.18,252.29,1400.0,208.769,208.769,208.4714,208.5623,1400.0
2014-01-07 13:20:00,252.38,252.38,252.05,252.35,5600.0,208.6367,208.6367,208.3639,208.6119,5600.0
2014-01-07 13:25:00,252.34,252.43,252.21,252.43,1500.0,208.6036,208.678,208.4962,208.678,1500.0
2014-01-07 13:30:00,252.59,252.62,252.28,252.49,3700.0,208.8103,208.8351,208.554,208.7276,3700.0
2014-01-07 13:35:00,252.63,252.68,252.21,252.67,61800.0,208.8434,208.8847,208.4962,208.8764,61800.0
2014-01-07 13:40:00,252.88,252.97,252.65,252.92,3400.0,209.05,209.1245,208.8599,209.0831,3400.0
2014-01-07 13:45:00,252.94,252.97,252.57,252.95,2200.0,209.0997,209.1245,208.7938,209.1079,2200.0
2014-01-07 13:50:00,252.69,252.95,252.3,252.7,6800.0,208.893,209.1079,208.5706,208.9012,6800.0
2014-01-07 13:55:00,252.7,252.72,252.29,252.72,7700.0,208.9012,208.9178,208.5623,208.9178,7700.0
2014-01-07 14:00:00,252.62,252.69,252.08,252.54,22100.0,208.8351,208.893,208.3887,208.769,22100.0
2014-01-07 14:05:00,252.66,252.77,252.42,252.42,5300.0,208.8682,208.9591,208.6698,208.6698,5300.0
2014-01-07 14:10:00,252.56,252.56,252.22,252.44,3100.0,208.7855,208.7855,208.5044,208.6863,3100.0
2014-01-07 14:15:00,252.44,252.56,252.17,252.35,2200.0,208.6863,208.7855,208.4631,208.6119,2200.0
2014-01-07 14:20:00,252.55,252.55,252.35,252.55,1900.0,208.7772,208.7772,208.6119,208.7772,1900.0
2014-01-07 14:25:00,252.35,253.29,252.35,253.14,9200.0,208.6119,209.389,208.6119,209.265,9200.0
2014-01-07 14:30:00,253.41,253.41,252.85,252.85,3800.0,209.4882,209.4882,209.0252,209.0252,3800.0
2014-01-07 14:35:00,253.12,253.12,252.89,252.94,3000.0,209.2485,209.2485,209.0583,209.0997,3000.0
2014-01-07 14:40:00,252.93,253.11,252.7,252.73,4000.0,209.0914,209.2402,208.9012,208.926,4000.0
2014-01-07 14:45:00,252.85,252.87,252.45,252.78,3900.0,209.0252,209.0418,208.6946,208.9674,3900.0
2014-01-07 14:50:00,252.78,252.85,252.61,252.82,3900.0,208.9674,209.0252,208.8268,209.0004,3900.0
2014-01-07 14:55:00,252.71,252.91,252.71,252.91,2300.0,208.9095,209.0748,208.9095,209.0748,2300.0
2014-01-07 15:00:00,252.91,253.08,252.9,253.05,5300.0,209.0748,209.2154,209.0666,209.1906,5300.0
2014-01-07 15:05:00,252.98,253.28,252.86,253.03,13900.0,209.1327,209.3807,209.0335,209.1741,13900.0
2014-01-07 15:10:00,253.06,253.26,252.91,253.18,4000.0,209.1989,209.3642,209.0748,209.2981,4000.0
2014-01-07 15:15:00,253.24,253.49,253.18,253.49,3500.0,209.3477,209.5543,209.2981,209.5543,3500.0
2014-01-07 15:20:00,253.5,253.51,253.29,253.39,2500.0,209.5626,209.5709,209.389,209.4717,2500.0
2014-01-07 15:25:00,253.28,253.38,253.15,253.32,3900.0,209.3807,209.4634,209.2733,209.4138,3900.0
2014-01-07 15:30:00,253.35,253.62,253.3,253.5,4500.0,209.4386,209.6618,209.3973,209.5626,4500.0
2014-01-07 15:35:00,253.5,253.58,252.97,253.15,11600.0,209.5626,209.6287,209.1245,209.2733,11600.0
2014-01-07 15:40:00,253.13,253.46,253.12,253.21,10200.0,209.2567,209.5295,209.2485,209.3229,10200.0
2014-01-07 15:45:00,253.34,253.37,253.02,253.19,12800.0,209.4303,209.4551,209.1658,209.3063,12800.0
2014-01-07 15:50:00,253.15,253.4,252.94,252.99,13800.0,209.2733,209.4799,209.0997,209.141,13800.0
2014-01-07 15:55:00,253.0,253.02,252.77,252.82,27700.0,209.1493,209.1658,208.9591,209.0004,27700.0
2014-01-08 09:30:00,252.92,253.0,252.41,252.85,3200.0,209.0831,209.1493,208.6615,209.0252,3200.0
2014-01-08 09:35:00,252.87,252.9,252.61,252.87,1900.0,209.0418,209.0666,208.8268,209.0418,1900.0
2014-01-08 09:40:00,252.12,252.52,252.05,252.5,1100.0,208.4218,208.7524,208.3639,208.7359,1100.0
2014-01-08 09:45:00,252.13,252.44,251.14,251.14,3500.0,208.43,208.6863,207.6116,207.6116,3500.0
2014-01-08 09:50:00,251.14,252.41,250.82,251.53,6000.0,207.6116,208.6615,207.3471,207.934,6000.0
2014-01-08 09:55:00,251.35,252.14,251.35,252.06,1500.0,207.7852,208.4383,207.7852,208.3722,1500.0
2014-01-08 10:00:00,252.1,252.69,251.68,252.23,2200.0,208.4052,208.893,208.058,208.5127,2200.0
2014-01-08 10:05:00,252.22,253.0,252.22,253.0,3200.0,208.5044,209.1493,208.5044,209.1493,3200.0
2014-01-08 10:10:00,252.72,253.2,252.72,253.05,8500.0,208.9178,209.3146,208.9178,209.1906,8500.0
2014-01-08 10:15:00,253.07,253.45,252.81,253.12,4900.0,209.2071,209.5213,208.9922,209.2485,4900.0
2014-01-08 10:20:00,253.44,253.63,253.11,253.2,9000.0,209.513,209.6701,209.2402,209.3146,9000.0
2014-01-08 10:25:00,253.26,253.27,252.49,252.94,5200.0,209.3642,209.3725,208.7276,209.0997,5200.0
2014-01-08 10:30:00,253.07,253.3,252.83,252.91,1100.0,209.2071,209.3973,209.0087,209.0748,1100.0
2014-01-08 10:35:00,253.3,253.35,252.79,252.85,8300.0,209.3973,209.4386,208.9756,209.0252,8300.0
2014-01-08 10:40:00,252.85,253.28,252.85,253.2,11200.0,209.0252,209.3807,209.0252,209.3146,11200.0
2014-01-08 10:45:00,253.0,253.2,252.85,252.95,4200.0,209.1493,209.3146,209.0252,209.1079,4200.0
2014-01-08 10:50:00,252.92,252.94,252.48,252.5,3400.0,209.0831,209.0997,208.7194,208.7359,3400.0
2014-01-08 10:55:00,252.48,252.63,252.3,252.3,900.0,208.7194,208.8434,208.5706,208.5706,900.0
2014-01-08 11:00:00,252.77,252.77,252.01,252.02,3200.0,208.9591,208.9591,208.3308,208.3391,3200.0
2014-01-08 11:05:00,252.11,252.31,251.7,251.7,5100.0,208.4135,208.5788,208.0746,208.0746,5100.0
2014-01-08 11:10:00,251.74,252.07,251.73,251.94,4400.0,208.1076,208.3804,208.0994,208.273,4400.0
2014-01-08 11:15:00,252.05,252.05,251.58,252.02,4100.0,208.3639,208.3639,207.9754,208.3391,4100.0
2014-01-08 11:20:00,251.89,252.0,251.58,251.64,4600.0,208.2316,208.3226,207.9754,208.025,4600.0
2014-01-08 11:25:00,251.63,251.97,251.57,251.57,1600.0,208.0167,208.2978,207.9671,207.9671,1600.0
2014-01-08 11:30:00,251.58,251.83,251.4,251.73,5100.0,207.9754,208.182,207.8266,208.0994,5100.0
2014-01-08 11:35:00,251.76,252.24,251.47,252.24,4000.0,208.1242,208.521,207.8844,208.521,4000.0
2014-01-08 11:40:00,252.16,252.8,252.16,252.32,1500.0,208.4548,208.9839,208.4548,208.5871,1500.0
2014-01-08 11:45:00,252.79,252.79,252.43,252.46,3100.0,208.9756,208.9756,208.678,208.7028,3100.0
2014-01-08 11:50:00,252.78,252.78,252.13,252.13,1700.0,208.9674,208.9674,208.43,208.43,1700.0
2014-01-08 11:55:00,252.52,252.54,252.02,252.54,1600.0,208.7524,208.769,208.3391,208.769,1600.0
2014-01-08 12:00:00,251.98,252.47,251.98,252.22,1300.0,208.306,208.7111,208.306,208.5044,1300.0
2014-01-08 12:05:00,252.45,252.45,252.14,252.34,2000.0,208.6946,208.6946,208.4383,208.6036,2000.0
2014-01-08 12:10:00,252.14,252.4,252.07,252.28,900.0,208.4383,208.6532,208.3804,208.554,900.0
2014-01-08 12:15:00,252.26,252.26,252.07,252.18,3400.0,208.5375,208.5375,208.3804,208.4714,3400.0
2014-01-08 12:20:00,252.18,252.24,252.06,252.06,2600.0,208.4714,208.521,208.3722,208.3722,2600.0
2014-01-08 12:25:00,251.88,252.13,251.88,252.13,700.0,208.2234,208.43,208.2234,208.43,700.0
2014-01-08 12:30:00,252.11,252.28,251.9,252.08,21600.0,208.4135,208.554,208.2399,208.3887,21600.0
2014-01-08 12:35:00,251.93,252.18,251.83,251.83,6700.0,208.2647,208.4714,208.182,208.182,6700.0
2014-01-08 12:40:00,252.13,252.13,251.78,251.85,700.0,208.43,208.43,208.1407,208.1986,700.0
2014-01-08 12:45:00,252.06,252.06,251.78,252.04,1200.0,208.3722,208.3722,208.1407,208.3556,1200.0
2014-01-08 12:50:00,251.98,252.1,251.83,252.1,1400.0,208.306,208.4052,208.182,208.4052,1400.0
2014-01-08 12:55:00,252.02,252.02,251.73,251.89,1500.0,208.3391,208.3391,208.0994,208.2316,1500.0
2014-01-08 13:00:00,251.92,252.18,251.74,252.18,3400.0,208.2564,208.4714,208.1076,208.4714,3400.0
2014-01-08 13:05:00,251.95,252.29,251.95,252.11,1400.0,208.2812,208.5623,208.2812,208.4135,1400.0
2014-01-08 13:10:00,252.28,252.66,252.24,252.64,2300.0,208.554,208.8682,208.521,208.8516,2300.0
2014-01-08 13:15:00,252.56,252.56,251.36,251.77,5100.0,208.7855,208.7855,207.7935,208.1324,5100.0
2014-01-08 13:20:00,251.77,251.77,251.21,251.73,1000.0,208.1324,208.1324,207.6695,208.0994,1000.0
2014-01-08 13:25:00,251.3,252.17,251.3,251.97,17000.0,207.7439,208.4631,207.7439,208.2978,17000.0
2014-01-08 13:30:00,252.31,252.65,252.03,252.6,5700.0,208.5788,208.8599,208.3474,208.8186,5700.0
2014-01-08 13:35:00,252.69,252.8,252.3,252.77,2600.0,208.893,208.9839,208.5706,208.9591,2600.0
2014-01-08 13:40:00,252.63,252.78,252.18,252.72,3800.0,208.8434,208.9674,208.4714,208.9178,3800.0
2014-01-08 13:45:00,252.37,252.79,252.19,252.19,4400.0,208.6284,208.9756,208.4796,208.4796,4400.0
2014-01-08 13:50:00,252.39,252.86,252.39,252.62,2300.0,208.645,209.0335,208.645,208.8351,2300.0
2014-01-08 13:55:00,252.95,253.15,252.74,253.15,2800.0,209.1079,209.2733,208.9343,209.2733,2800.0
2014-01-08 14:00:00,252.95,252.95,252.29,252.46,8000.0,209.1079,209.1079,208.5623,208.7028,8000.0
2014-01-08 14:05:00,252.45,252.88,252.37,252.48,1200.0,208.6946,209.05,208.6284,208.7194,1200.0
2014-01-08 14:10:00,252.72,252.72,252.43,252.64,2500.0,208.9178,208.9178,208.678,208.8516,2500.0
2014-01-08 14:15:00,252.75,253.1,252.61,253.1,3000.0,208.9426,209.2319,208.8268,209.2319,3000.0
2014-01-08 14:20:00,252.84,253.08,252.39,252.78,6000.0,209.017,209.2154,208.645,208.9674,6000.0
2014-01-08 14:25:00,252.5,252.91,252.36,252.91,6700.0,208.7359,209.0748,208.6202,209.0748,6700.0
2014-01-08 14:30:00,252.64,252.9,252.62,252.85,6700.0,208.8516,209.0666,208.8351,209.0252,6700.0
2014-01-08 14:35:00,252.87,252.97,252.59,252.97,6900.0,209.0418,209.1245,208.8103,209.1245,6900.0
2014-01-08 14:40:00,252.97,252.97,252.77,252.97,3600.0,209.1245,209.1245,208.9591,209.1245,3600.0
2014-01-08 14:45:00,252.88,252.98,252.79,252.98,2600.0,209.05,209.1327,208.9756,209.1327,2600.0
2014-01-08 14:50:00,252.97,253.1,252.81,252.93,2600.0,209.1245,209.2319,208.9922,209.0914,2600.0
2014-01-08 14:55:00,253.02,253.02,252.72,252.98,7300.0,209.1658,209.1658,208.9178,209.1327,7300.0
2014-01-08 15:00:00,252.78,253.11,252.78,252.86,1800.0,208.9674,209.2402,208.9674,209.0335,1800.0
2014-01-08 15:05:00,252.87,253.08,252.83,253.01,3600.0,209.0418,209.2154,209.0087,209.1575,3600.0
2014-01-08 15:10:00,252.84,253.0,252.83,252.92,3500.0,209.017,209.1493,209.0087,209.0831,3500.0
2014-01-08 15:15:00,252.83,252.96,252.6,252.6,4400.0,209.0087,209.1162,208.8186,208.8186,4400.0
2014-01-08 15:20:00,252.6,252.7,252.41,252.45,4600.0,208.8186,208.9012,208.6615,208.6946,4600.0
2014-01-08 15:25:00,252.44,252.88,252.18,252.83,14900.0,208.6863,209.05,208.4714,209.0087,14900.0
2014-01-08 15:30:00,252.82,253.15,252.79,252.94,14600.0,209.0004,209.2733,208.9756,209.0997,14600.0
2014-01-08 15:35:00,252.95,253.36,252.87,253.36,4700.0,209.1079,209.4469,209.0418,209.4469,4700.0
2014-01-08 15:40:00,253.31,253.45,253.09,253.45,8500.0,209.4055,209.5213,209.2237,209.5213,8500.0
2014-01-08 15:45:00,253.38,253.91,253.35,253.72,17000.0,209.4634,209.9015,209.4386,209.7445,17000.0
2014-01-08 15:50:00,253.72,253.97,253.36,253.51,22800.0,209.7445,209.9511,209.4469,209.5709,22800.0
2014-01-08 15:55:00,253.41,253.52,253.11,253.35,59800.0,209.4882,209.5791,209.2402,209.4386,59800.0
2014-01-09 09:30:00,254.44,256.38,253.03,255.71,12800.0,210.3397,211.9434,209.1741,211.3895,12800.0
2014-01-09 09:35:00,256.36,256.36,255.03,255.26,3000.0,211.9269,211.9269,210.8274,211.0175,3000.0
2014-01-09 09:40:00,255.25,255.87,255.25,255.8,5800.0,211.0093,211.5218,211.0093,211.4639,5800.0
2014-01-09 09:45:00,255.6,256.27,255.6,256.13,19300.0,211.2986,211.8525,211.2986,211.7367,19300.0
2014-01-09 09:50:00,256.0,256.15,255.73,255.78,15500.0,211.6293,211.7533,211.4061,211.4474,15500.0
2014-01-09 09:55:00,255.68,255.93,255.54,255.64,9600.0,211.3647,211.5714,211.249,211.3317,9600.0
2014-01-09 10:00:00,255.54,255.68,255.37,255.37,5700.0,211.249,211.3647,211.1085,211.1085,5700.0
2014-01-09 10:05:00,255.45,255.63,255.13,255.43,8700.0,211.1746,211.3234,210.9101,211.1581,8700.0
2014-01-09 10:10:00,255.39,255.39,254.98,255.05,3300.0,211.125,211.125,210.7861,210.8439,3300.0
2014-01-09 10:15:00,255.18,255.24,255.01,255.02,2500.0,210.9514,211.001,210.8109,210.8191,2500.0
2014-01-09 10:20:00,255.02,255.28,254.97,255.15,6400.0,210.8191,211.0341,210.7778,210.9266,6400.0
2014-01-09 10:25:00,255.03,255.25,254.98,255.12,2400.0,210.8274,211.0093,210.7861,210.9018,2400.0
2014-01-09 10:30:00,255.18,255.22,254.95,254.98,5000.0,210.9514,210.9845,210.7613,210.7861,5000.0
2014-01-09 10:35:00,255.04,255.04,254.62,254.81,5300.0,210.8357,210.8357,210.4885,210.6455,5300.0
2014-01-09 10:40:00,254.66,254.66,253.87,253.87,5500.0,210.5215,210.5215,209.8685,209.8685,5500.0
2014-01-09 10:45:00,253.66,253.72,253.16,253.26,3700.0,209.6949,209.7445,209.2815,209.3642,3700.0
2014-01-09 10:50:00,253.16,253.6,253.14,253.36,12300.0,209.2815,209.6453,209.265,209.4469,12300.0
2014-01-09 10:55:00,253.25,253.37,252.9,253.27,4400.0,209.3559,209.4551,209.0666,209.3725,4400.0
2014-01-09 11:00:00,253.05,253.73,252.99,253.56,18400.0,209.1906,209.7527,209.141,209.6122,18400.0
2014-01-09 11:05:00,253.41,253.49,252.8,252.87,8000.0,209.4882,209.5543,208.9839,209.0418,8000.0
2014-01-09 11:10:00,252.99,253.15,252.56,252.87,7100.0,209.141,209.2733,208.7855,209.0418,7100.0
2014-01-09 11:15:00,253.16,253.6,252.95,253.45,3900.0,209.2815,209.6453,209.1079,209.5213,3900.0
2014-01-09 11:20:00,253.46,253.52,253.04,253.06,1000.0,209.5295,209.5791,209.1823,209.1989,1000.0
2014-01-09 11:25:00,253.04,253.21,252.78,253.19,1800.0,209.1823,209.3229,208.9674,209.3063,1800.0
2014-01-09 11:30:00,252.87,253.19,252.84,253.15,5700.0,209.0418,209.3063,209.017,209.2733,5700.0
2014-01-09 11:35:00,252.91,253.45,252.91,253.43,4300.0,209.0748,209.5213,209.0748,209.5047,4300.0
2014-01-09 11:40:00,253.44,253.59,253.24,253.56,3600.0,209.513,209.637,209.3477,209.6122,3600.0
2014-01-09 11:45:00,253.46,253.51,253.19,253.48,2200.0,209.5295,209.5709,209.3063,209.5461,2200.0
2014-01-09 11:50:00,253.27,253.3,253.0,253.15,1700.0,209.3725,209.3973,209.1493,209.2733,1700.0
2014-01-09 11:55:00,253.0,253.06,252.81,253.06,6500.0,209.1493,209.1989,208.9922,209.1989,6500.0
2014-01-09 12:00:00,252.97,253.19,252.87,252.87,3600.0,209.1245,209.3063,209.0418,209.0418,3600.0
2014-01-09 12:05:00,252.87,253.54,252.87,253.34,6600.0,209.0418,209.5957,209.0418,209.4303,6600.0
2014-01-09 12:10:00,253.52,253.61,253.25,253.25,4700.0,209.5791,209.6535,209.3559,209.3559,4700.0
2014-01-09 12:15:00,253.44,253.47,253.08,253.36,2700.0,209.513,209.5378,209.2154,209.4469,2700.0
2014-01-09 12:20:00,253.36,253.65,253.11,253.53,6600.0,209.4469,209.6866,209.2402,209.5874,6600.0
2014-01-09 12:25:00,253.41,254.0,253.41,253.85,4300.0,209.4882,209.9759,209.4882,209.8519,4300.0
2014-01-09 12:30:00,253.84,253.99,253.57,253.74,3400.0,209.8437,209.9677,209.6205,209.761,3400.0
2014-01-09 12:35:00,253.74,253.98,253.66,253.89,4000.0,209.761,209.9594,209.6949,209.885,4000.0
2014-01-09 12:40:00,253.89,253.92,253.58,253.61,4400.0,209.885,209.9098,209.6287,209.6535,4400.0
2014-01-09 12:45:00,253.81,253.82,253.58,253.59,2900.0,209.8189,209.8271,209.6287,209.637,2900.0
2014-01-09 12:50:00,253.61,253.81,253.59,253.61,3300.0,209.6535,209.8189,209.637,209.6535,3300.0
2014-01-09 12:55:00,253.59,254.04,253.59,254.04,4300.0,209.637,210.009,209.637,210.009,4300.0
2014-01-09 13:00:00,253.85,254.05,253.84,253.85,6400.0,209.8519,210.0173,209.8437,209.8519,6400.0
2014-01-09 13:05:00,253.74,254.01,253.47,253.47,3000.0,209.761,209.9842,209.5378,209.5378,3000.0
2014-01-09 13:10:00,253.43,253.66,253.11,253.38,11900.0,209.5047,209.6949,209.2402,209.4634,11900.0
2014-01-09 13:15:00,253.41,253.41,253.13,253.17,4100.0,209.4882,209.4882,209.2567,209.2898,4100.0
2014-01-09 13:20:00,253.17,253.35,252.97,253.22,6600.0,209.2898,209.4386,209.1245,209.3311,6600.0
2014-01-09 13:25:00,252.97,253.3,252.97,253.03,9400.0,209.1245,209.3973,209.1245,209.1741,9400.0
2014-01-09 13:30:00,253.22,253.24,253.01,253.13,7000.0,209.3311,209.3477,209.1575,209.2567,7000.0
2014-01-09 13:35:00,253.14,253.36,252.89,253.08,14100.0,209.265,209.4469,209.0583,209.2154,14100.0
2014-01-09 13:40:00,253.31,253.31,252.96,253.07,7200.0,209.4055,209.4055,209.1162,209.2071,7200.0
2014-01-09 13:45:00,253.07,253.12,252.82,252.85,3500.0,209.2071,209.2485,209.0004,209.0252,3500.0
2014-01-09 13:50:00,252.85,253.03,252.82,253.03,2300.0,209.0252,209.1741,209.0004,209.1741,2300.0
2014-01-09 13:55:00,252.83,253.03,252.82,253.03,6800.0,209.0087,209.1741,209.0004,209.1741,6800.0
2014-01-09 14:00:00,253.04,253.05,252.85,253.05,9500.0,209.1823,209.1906,209.0252,209.1906,9500.0
2014-01-09 14:05:00,252.91,253.08,252.83,253.08,9900.0,209.0748,209.2154,209.0087,209.2154,9900.0
2014-01-09 14:10:00,252.95,253.13,252.95,253.0,6700.0,209.1079,209.2567,209.1079,209.1493,6700.0
2014-01-09 14:15:00,253.02,253.12,252.9,253.05,11100.0,209.1658,209.2485,209.0666,209.1906,11100.0
2014-01-09 14:20:00,253.05,253.08,252.84,253.0,3700.0,209.1906,209.2154,209.017,209.1493,3700.0
2014-01-09 14:25:00,252.94,253.18,252.94,253.05,7400.0,209.0997,209.2981,209.0997,209.1906,7400.0
2014-01-09 14:30:00,253.02,253.16,253.0,253.0,6100.0,209.1658,209.2815,209.1493,209.1493,6100.0
2014-01-09 14:35:00,253.07,253.14,253.0,253.07,2900.0,209.2071,209.265,209.1493,209.2071,2900.0
2014-01-09 14:40:00,253.11,253.38,253.03,253.37,17600.0,209.2402,209.4634,209.1741,209.4551,17600.0
2014-01-09 14:45:00,253.33,253.54,253.0,253.01,16200.0,209.4221,209.5957,209.1493,209.1575,16200.0
2014-01-09 14:50:00,253.1,253.32,253.0,253.09,9100.0,209.2319,209.4138,209.1493,209.2237,9100.0
2014-01-09 14:55:00,253.08,253.29,253.02,253.12,5600.0,209.2154,209.389,209.1658,209.2485,5600.0
2014-01-09 15:00:00,253.22,253.32,253.12,253.28,5100.0,209.3311,209.4138,209.2485,209.3807,5100.0
2014-01-09 15:05:00,253.33,253.72,253.16,253.59,6800.0,209.4221,209.7445,209.2815,209.637,6800.0
2014-01-09 15:10:00,253.52,254.02,253.52,254.02,3100.0,209.5791,209.9925,209.5791,209.9925,3100.0
2014-01-09 15:15:00,254.04,254.2,253.83,254.12,6900.0,210.009,210.1413,209.8354,210.0751,6900.0
2014-01-09 15:20:00,254.1,254.18,253.8,253.96,10900.0,210.0586,210.1247,209.8106,209.9429,10900.0
2014-01-09 15:25:00,253.98,254.46,253.8,254.46,11400.0,209.9594,210.3562,209.8106,210.3562,11400.0
2014-01-09 15:30:00,254.4,254.78,254.15,254.23,17100.0,210.3066,210.6207,210.0999,210.1661,17100.0
2014-01-09 15:35:00,254.2,254.31,253.85,254.27,7700.0,210.1413,210.2322,209.8519,210.1991,7700.0
2014-01-09 15:40:00,254.27,254.86,254.16,254.72,12500.0,210.1991,210.6869,210.1082,210.5711,12500.0
2014-01-09 15:45:00,254.72,254.88,254.2,254.43,15600.0,210.5711,210.7034,210.1413,210.3314,15600.0
2014-01-09 15:50:00,254.51,254.73,254.25,254.3,24700.0,210.3975,210.5794,210.1826,210.2239,24700.0
2014-01-09 15:55:00,254.4,254.66,254.34,254.47,32600.0,210.3066,210.5215,210.257,210.3645,32600.0
2014-01-10 09:30:00,255.49,256.13,253.73,255.65,4600.0,211.2077,211.7367,209.7527,211.3399,4600.0
2014-01-10 09:35:00,255.45,256.5,255.39,256.3,5200.0,211.1746,212.0426,211.125,211.8773,5200.0
2014-01-10 09:40:00,256.5,256.5,255.83,256.22,5100.0,212.0426,212.0426,211.4887,211.8112,5100.0
2014-01-10 09:45:00,255.55,256.07,255.44,255.84,5300.0,211.2573,211.6871,211.1663,211.497,5300.0
2014-01-10 09:50:00,255.71,257.8,255.66,257.53,15900.0,211.3895,213.1173,211.3482,212.8941,15900.0
2014-01-10 09:55:00,257.52,257.85,257.28,257.54,4200.0,212.8858,213.1586,212.6874,212.9024,4200.0
2014-01-10 10:00:00,257.66,257.84,257.22,257.51,32100.0,213.0016,213.1504,212.6378,212.8776,32100.0
2014-01-10 10:05:00,257.58,257.85,257.31,257.51,18400.0,212.9354,213.1586,212.7122,212.8776,18400.0
2014-01-10 10:10:00,257.51,258.61,257.46,258.61,26000.0,212.8776,213.7869,212.8362,213.7869,26000.0
2014-01-10 10:15:00,258.58,259.81,258.33,259.46,39700.0,213.7621,214.7789,213.5554,214.4896,39700.0
2014-01-10 10:20:00,259.59,260.99,259.46,260.67,34200.0,214.5971,215.7544,214.4896,215.4899,34200.0
2014-01-10 10:25:00,260.67,262.0,260.38,261.75,41200.0,215.4899,216.5893,215.2501,216.3827,41200.0
2014-01-10 10:30:00,261.75,262.31,261.56,262.06,58400.0,216.3827,216.8456,216.2256,216.6389,58400.0
2014-01-10 10:35:00,262.11,262.92,261.85,262.71,30000.0,216.6803,217.3499,216.4653,217.1763,30000.0
2014-01-10 10:40:00,262.67,265.81,262.67,265.37,93100.0,217.1432,219.739,217.1432,219.3752,93100.0
2014-01-10 10:45:00,265.59,267.66,264.73,266.0,98000.0,219.5571,221.2683,218.8462,219.8961,98000.0
2014-01-10 10:50:00,265.99,266.2,265.0,265.92,61600.0,219.8878,220.0614,219.0694,219.8299,61600.0
2014-01-10 10:55:00,265.29,265.75,263.03,263.16,47100.0,219.3091,219.6894,217.4408,217.5483,47100.0
2014-01-10 11:00:00,263.3,264.46,262.85,263.44,8300.0,217.664,218.623,217.292,217.7798,8300.0
2014-01-10 11:05:00,263.21,263.49,262.28,263.41,12200.0,217.5896,217.8211,216.8208,217.755,12200.0
2014-01-10 11:10:00,262.95,264.51,262.95,263.16,7500.0,217.3747,218.6643,217.3747,217.5483,7500.0
2014-01-10 11:15:00,263.07,264.21,262.94,263.96,6900.0,217.4739,218.4163,217.3664,218.2096,6900.0
2014-01-10 11:20:00,263.75,264.18,263.26,263.33,13600.0,218.036,218.3915,217.631,217.6888,13600.0
2014-01-10 11:25:00,263.67,264.2,263.61,264.2,5000.0,217.9699,218.408,217.9203,218.408,5000.0
2014-01-10 11:30:00,264.0,264.22,263.25,263.55,11400.0,218.2427,218.4246,217.6227,217.8707,11400.0
2014-01-10 11:35:00,263.27,263.66,262.92,262.95,6200.0,217.6392,217.9616,217.3499,217.3747,6200.0
2014-01-10 11:40:00,262.97,263.42,262.97,263.07,4600.0,217.3912,217.7632,217.3912,217.4739,4600.0
2014-01-10 11:45:00,263.07,263.49,262.66,263.28,11500.0,217.4739,217.8211,217.1349,217.6475,11500.0
2014-01-10 11:50:00,263.4,263.4,262.01,262.41,23500.0,217.7467,217.7467,216.5976,216.9283,23500.0
2014-01-10 11:55:00,262.2,262.47,262.06,262.47,4300.0,216.7547,216.9779,216.6389,216.9779,4300.0
2014-01-10 12:00:00,262.35,262.35,261.59,262.01,14900.0,216.8787,216.8787,216.2504,216.5976,14900.0
2014-01-10 12:05:00,261.92,262.97,261.92,262.45,5600.0,216.5232,217.3912,216.5232,216.9613,5600.0
2014-01-10 12:10:00,262.45,262.46,261.97,262.05,5600.0,216.9613,216.9696,216.5645,216.6307,5600.0
2014-01-10 12:15:00,262.27,262.87,262.19,262.69,8200.0,216.8125,217.3086,216.7464,217.1597,8200.0
2014-01-10 12:20:00,262.68,262.68,262.19,262.34,4900.0,217.1515,217.1515,216.7464,216.8704,4900.0
2014-01-10 12:25:00,262.22,262.64,262.22,262.31,2700.0,216.7712,217.1184,216.7712,216.8456,2700.0
2014-01-10 12:30:00,262.3,262.31,262.13,262.25,3400.0,216.8373,216.8456,216.6968,216.796,3400.0
2014-01-10 12:35:00,262.26,262.38,262.02,262.02,5000.0,216.8043,216.9035,216.6059,216.6059,5000.0
2014-01-10 12:40:00,262.09,262.56,262.04,262.24,12400.0,216.6637,217.0523,216.6224,216.7877,12400.0
2014-01-10 12:45:00,262.26,262.31,262.0,262.23,4900.0,216.8043,216.8456,216.5893,216.7795,4900.0
2014-01-10 12:50:00,262.21,262.24,261.93,262.08,12600.0,216.7629,216.7877,216.5315,216.6555,12600.0
2014-01-10 12:55:00,262.25,262.7,262.08,262.45,3300.0,216.796,217.168,216.6555,216.9613,3300.0
2014-01-10 13:00:00,262.63,262.63,262.22,262.37,3700.0,217.1101,217.1101,216.7712,216.8952,3700.0
2014-01-10 13:05:00,262.33,262.55,262.28,262.54,6700.0,216.8621,217.044,216.8208,217.0357,6700.0
2014-01-10 13:10:00,262.55,263.05,262.5,262.65,13200.0,217.044,217.4574,217.0027,217.1267,13200.0
2014-01-10 13:15:00,262.63,262.85,262.39,262.76,15900.0,217.1101,217.292,216.9117,217.2176,15900.0
2014-01-10 13:20:00,262.95,263.05,262.76,262.9,6100.0,217.3747,217.4574,217.2176,217.3334,6100.0
2014-01-10 13:25:00,263.04,263.04,262.88,262.95,1700.0,217.4491,217.4491,217.3168,217.3747,1700.0
2014-01-10 13:30:00,262.9,263.52,262.71,263.52,12800.0,217.3334,217.8459,217.1763,217.8459,12800.0
2014-01-10 13:35:00,263.62,263.92,262.99,263.86,9700.0,217.9286,218.1766,217.4078,218.127,9700.0
2014-01-10 13:40:00,264.05,264.41,263.85,264.04,5700.0,218.284,218.5816,218.1187,218.2758,5700.0
2014-01-10 13:45:00,264.35,264.35,263.54,263.54,3300.0,218.532,218.532,217.8624,217.8624,3300.0
2014-01-10 13:50:00,263.53,263.53,263.13,263.53,2400.0,217.8542,217.8542,217.5235,217.8542,2400.0
2014-01-10 13:55:00,263.47,263.5,263.19,263.46,6300.0,217.8046,217.8294,217.5731,217.7963,6300.0
2014-01-10 14:00:00,263.34,263.89,263.31,263.84,6800.0,217.6971,218.1518,217.6723,218.1104,6800.0
2014-01-10 14:05:00,263.76,263.89,263.43,263.87,6500.0,218.0443,218.1518,217.7715,218.1352,6500.0
2014-01-10 14:10:00,263.9,264.05,263.43,263.48,6700.0,218.16,218.284,217.7715,217.8128,6700.0
2014-01-10 14:15:00,263.81,264.27,263.52,263.85,10400.0,218.0856,218.4659,217.8459,218.1187,10400.0
2014-01-10 14:20:00,263.71,263.92,263.71,263.86,3700.0,218.003,218.1766,218.003,218.127,3700.0
2014-01-10 14:25:00,263.77,263.97,263.61,263.75,12200.0,218.0526,218.2179,217.9203,218.036,12200.0
2014-01-10 14:30:00,263.63,264.1,263.62,263.87,2800.0,217.9368,218.3254,217.9286,218.1352,2800.0
2014-01-10 14:35:00,263.79,264.02,263.79,264.02,3600.0,218.0691,218.2592,218.0691,218.2592,3600.0
2014-01-10 14:40:00,263.82,264.03,263.82,263.89,6300.0,218.0939,218.2675,218.0939,218.1518,6300.0
2014-01-10 14:45:00,263.9,264.07,263.58,263.58,10400.0,218.16,218.3006,217.8955,217.8955,10400.0
2014-01-10 14:50:00,263.67,263.79,262.99,262.99,2600.0,217.9699,218.0691,217.4078,217.4078,2600.0
2014-01-10 14:55:00,263.32,263.41,262.93,263.0,7700.0,217.6806,217.755,217.3582,217.416,7700.0
2014-01-10 15:00:00,263.0,263.63,263.0,263.63,5400.0,217.416,217.9368,217.416,217.9368,5400.0
2014-01-10 15:05:00,263.5,264.03,263.45,263.98,7300.0,217.8294,218.2675,217.788,218.2262,7300.0
2014-01-10 15:10:00,263.88,264.44,263.77,264.01,11900.0,218.1435,218.6064,218.0526,218.251,11900.0
2014-01-10 15:15:00,264.08,264.3,263.78,263.82,5200.0,218.3088,218.4907,218.0608,218.0939,5200.0
2014-01-10 15:20:00,263.89,264.05,263.77,263.83,11500.0,218.1518,218.284,218.0526,218.1022,11500.0
2014-01-10 15:25:00,263.88,264.0,263.84,263.92,5300.0,218.1435,218.2427,218.1104,218.1766,5300.0
2014-01-10 15:30:00,263.92,264.39,263.85,263.85,16300.0,218.1766,218.5651,218.1187,218.1187,16300.0
2014-01-10 15:35:00,263.92,264.17,263.88,263.92,12900.0,218.1766,218.3832,218.1435,218.1766,12900.0
2014-01-10 15:40:00,263.96,264.2,263.91,263.99,14100.0,218.2096,218.408,218.1683,218.2344,14100.0
2014-01-10 15:45:00,263.97,264.08,263.71,263.97,22000.0,218.2179,218.3088,218.003,218.2179,22000.0
2014-01-10 15:50:00,263.93,264.02,263.86,263.9,30200.0,218.1848,218.2592,218.127,218.16,30200.0
2014-01-10 15:55:00,263.89,264.01,263.55,263.71,49500.0,218.1518,218.251,217.8707,218.003,49500.0
2014-01-13 09:30:00,262.76,264.19,261.58,262.24,8300.0,217.2176,218.3998,216.2421,216.7877,8300.0
2014-01-13 09:35:00,261.57,263.21,261.57,263.21,2500.0,216.2339,217.5896,216.2339,217.5896,2500.0
2014-01-13 09:40:00,262.68,262.87,261.27,262.12,7300.0,217.1515,217.3086,215.9859,216.6885,7300.0
2014-01-13 09:45:00,261.55,262.23,261.31,262.23,4800.0,216.2173,216.7795,216.0189,216.7795,4800.0
2014-01-13 09:50:00,261.6,262.84,261.41,262.68,6200.0,216.2587,217.2838,216.1016,217.1515,6200.0
2014-01-13 09:55:00,262.12,262.86,261.97,262.35,12300.0,216.6885,217.3003,216.5645,216.8787,12300.0
2014-01-13 10:00:00,262.28,262.29,262.01,262.16,7900.0,216.8208,216.8291,216.5976,216.7216,7900.0
2014-01-13 10:05:00,262.1,262.83,262.1,262.79,7600.0,216.672,217.2755,216.672,217.2424,7600.0
2014-01-13 10:10:00,262.77,262.96,262.45,262.74,6500.0,217.2259,217.383,216.9613,217.2011,6500.0
2014-01-13 10:15:00,262.74,262.81,262.5,262.74,19500.0,217.2011,217.259,217.0027,217.2011,19500.0
2014-01-13 10:20:00,262.6,263.0,262.41,262.72,2400.0,217.0853,217.416,216.9283,217.1846,2400.0
2014-01-13 10:25:00,262.85,263.43,262.84,263.06,4000.0,217.292,217.7715,217.2838,217.4656,4000.0
2014-01-13 10:30:00,262.93,263.18,262.57,263.1,5400.0,217.3582,217.5648,217.0605,217.4987,5400.0
2014-01-13 10:35:00,262.95,263.45,262.94,263.17,4100.0,217.3747,217.788,217.3664,217.5566,4100.0
2014-01-13 10:40:00,262.97,263.11,262.96,263.01,2900.0,217.3912,217.507,217.383,217.4243,2900.0
2014-01-13 10:45:00,262.8,263.26,262.7,263.26,4500.0,217.2507,217.631,217.168,217.631,4500.0
2014-01-13 10:50:00,263.49,263.95,263.27,263.49,8100.0,217.8211,218.2014,217.6392,217.8211,8100.0
2014-01-13 10:55:00,263.61,263.63,263.44,263.62,4300.0,217.9203,217.9368,217.7798,217.9286,4300.0
2014-01-13 11:00:00,263.46,263.65,263.31,263.47,9100.0,217.7963,217.9534,217.6723,217.8046,9100.0
2014-01-13 11:05:00,263.45,263.45,263.15,263.28,4700.0,217.788,217.788,217.54,217.6475,4700.0
2014-01-13 11:10:00,263.26,263.56,263.16,263.41,4900.0,217.631,217.879,217.5483,217.755,4900.0
2014-01-13 11:15:00,263.25,263.25,262.81,262.9,2100.0,217.6227,217.6227,217.259,217.3334,2100.0
2014-01-13 11:20:00,262.82,262.96,262.76,262.89,2200.0,217.2672,217.383,217.2176,217.3251,2200.0
2014-01-13 11:25:00,262.81,263.26,262.8,263.13,3600.0,217.259,217.631,217.2507,217.5235,3600.0
2014-01-13 11:30:00,263.31,263.36,263.09,263.09,600.0,217.6723,217.7136,217.4904,217.4904,600.0
2014-01-13 11:35:00,262.9,263.13,262.89,263.13,1100.0,217.3334,217.5235,217.3251,217.5235,1100.0
2014-01-13 11:40:00,262.99,262.99,262.8,262.92,1700.0,217.4078,217.4078,217.2507,217.3499,1700.0
2014-01-13 11:45:00,262.91,262.91,262.91,262.91,200.0,217.3416,217.3416,217.3416,217.3416,200.0
2014-01-13 11:50:00,262.84,263.19,262.8,262.99,9100.0,217.2838,217.5731,217.2507,217.4078,9100.0
2014-01-13 11:55:00,263.08,263.43,263.08,263.28,6600.0,217.4822,217.7715,217.4822,217.6475,6600.0
2014-01-13 12:00:00,263.24,263.24,262.88,263.1,13500.0,217.6144,217.6144,217.3168,217.4987,13500.0
2014-01-13 12:05:00,263.09,263.12,262.9,263.03,1700.0,217.4904,217.5152,217.3334,217.4408,1700.0
2014-01-13 12:10:00,262.97,263.13,262.97,263.03,1400.0,217.3912,217.5235,217.3912,217.4408,1400.0
2014-01-13 12:15:00,263.09,263.13,262.85,262.85,1500.0,217.4904,217.5235,217.292,217.292,1500.0
2014-01-13 12:20:00,262.9,263.1,262.8,262.8,17900.0,217.3334,217.4987,217.2507,217.2507,17900.0
2014-01-13 12:25:00,262.8,263.13,262.77,263.03,6900.0,217.2507,217.5235,217.2259,217.4408,6900.0
2014-01-13 12:30:00,262.93,262.96,262.87,262.96,4300.0,217.3582,217.383,217.3086,217.383,4300.0
2014-01-13 12:35:00,262.89,263.48,262.87,263.33,20500.0,217.3251,217.8128,217.3086,217.6888,20500.0
2014-01-13 12:40:00,263.19,263.53,263.14,263.17,2000.0,217.5731,217.8542,217.5318,217.5566,2000.0
2014-01-13 12:45:00,263.04,263.24,262.58,262.69,17200.0,217.4491,217.6144,217.0688,217.1597,17200.0
2014-01-13 12:50:00,262.61,262.68,262.16,262.16,3100.0,217.0936,217.1515,216.7216,216.7216,3100.0
2014-01-13 12:55:00,262.44,262.44,261.74,261.96,1700.0,216.9531,216.9531,216.3744,216.5563,1700.0
2014-01-13 13:00:00,261.84,261.92,261.52,261.62,24600.0,216.4571,216.5232,216.1925,216.2752,24600.0
2014-01-13 13:05:00,261.57,262.32,261.54,262.32,25500.0,216.2339,216.8539,216.2091,216.8539,25500.0
2014-01-13 13:10:00,262.2,262.58,261.94,262.09,24300.0,216.7547,217.0688,216.5397,216.6637,24300.0
2014-01-13 13:15:00,261.96,262.03,261.55,261.55,1600.0,216.5563,216.6141,216.2173,216.2173,1600.0
2014-01-13 13:20:00,261.68,262.02,261.57,261.93,5300.0,216.3248,216.6059,216.2339,216.5315,5300.0
2014-01-13 13:25:00,262.16,262.38,262.08,262.31,3100.0,216.7216,216.9035,216.6555,216.8456,3100.0
2014-01-13 13:30:00,262.36,262.37,261.9,262.0,6300.0,216.8869,216.8952,216.5067,216.5893,6300.0
2014-01-13 13:35:00,262.0,262.21,262.0,262.03,1500.0,216.5893,216.7629,216.5893,216.6141,1500.0
2014-01-13 13:40:00,261.95,262.03,261.95,261.95,8500.0,216.548,216.6141,216.548,216.548,8500.0
2014-01-13 13:45:00,261.96,262.19,261.92,262.01,7900.0,216.5563,216.7464,216.5232,216.5976,7900.0
2014-01-13 13:50:00,261.95,262.01,261.92,261.95,3200.0,216.548,216.5976,216.5232,216.548,3200.0
2014-01-13 13:55:00,261.92,262.11,261.92,261.96,40200.0,216.5232,216.6803,216.5232,216.5563,40200.0
2014-01-13 14:00:00,261.93,262.32,261.93,262.17,25400.0,216.5315,216.8539,216.5315,216.7299,25400.0
2014-01-13 14:05:00,262.17,262.35,262.05,262.05,19200.0,216.7299,216.8787,216.6307,216.6307,19200.0
2014-01-13 14:10:00,262.05,262.07,261.86,261.94,5200.0,216.6307,216.6472,216.4736,216.5397,5200.0
2014-01-13 14:15:00,261.89,261.97,261.15,261.15,2100.0,216.4984,216.5645,215.8867,215.8867,2100.0
2014-01-13 14:20:00,261.14,261.44,261.08,261.35,6000.0,215.8784,216.1264,215.8288,216.052,6000.0
2014-01-13 14:25:00,261.42,261.52,261.33,261.33,11400.0,216.1099,216.1925,216.0355,216.0355,11400.0
2014-01-13 14:30:00,261.33,261.65,261.3,261.65,6400.0,216.0355,216.3,216.0107,216.3,6400.0
2014-01-13 14:35:00,261.73,261.84,261.56,261.69,3800.0,216.3661,216.4571,216.2256,216.3331,3800.0
2014-01-13 14:40:00,261.57,261.72,261.53,261.67,3600.0,216.2339,216.3579,216.2008,216.3165,3600.0
2014-01-13 14:45:00,261.58,261.78,261.55,261.65,7000.0,216.2421,216.4075,216.2173,216.3,7000.0
2014-01-13 14:50:00,261.75,261.86,261.53,261.63,33300.0,216.3827,216.4736,216.2008,216.2835,33300.0
2014-01-13 14:55:00,261.63,261.84,261.5,261.84,1400.0,216.2835,216.4571,216.176,216.4571,1400.0
2014-01-13 15:00:00,261.67,261.67,261.0,261.11,8700.0,216.3165,216.3165,215.7627,215.8536,8700.0
2014-01-13 15:05:00,261.2,261.3,261.0,261.3,4800.0,215.928,216.0107,215.7627,216.0107,4800.0
2014-01-13 15:10:00,261.26,261.57,261.26,261.57,6800.0,215.9776,216.2339,215.9776,216.2339,6800.0
2014-01-13 15:15:00,261.59,261.76,261.5,261.64,8300.0,216.2504,216.3909,216.176,216.2917,8300.0
2014-01-13 15:20:00,261.76,261.76,261.47,261.54,8300.0,216.3909,216.3909,216.1512,216.2091,8300.0
2014-01-13 15:25:00,261.53,261.8,261.45,261.75,13000.0,216.2008,216.424,216.1347,216.3827,13000.0
2014-01-13 15:30:00,261.79,261.8,261.6,261.7,19200.0,216.4157,216.424,216.2587,216.3413,19200.0
2014-01-13 15:35:00,261.7,261.8,261.5,261.69,18300.0,216.3413,216.424,216.176,216.3331,18300.0
2014-01-13 15:40:00,261.61,261.61,261.17,261.27,40000.0,216.2669,216.2669,215.9032,215.9859,40000.0
2014-01-13 15:45:00,261.28,261.49,261.0,261.16,15400.0,215.9941,216.1677,215.7627,215.8949,15400.0
2014-01-13 15:50:00,261.2,261.41,261.08,261.25,8400.0,215.928,216.1016,215.8288,215.9693,8400.0
2014-01-13 15:55:00,261.17,261.75,260.9,261.62,19900.0,215.9032,216.3827,215.68,216.2752,19900.0
2014-01-14 09:30:00,262.25,262.29,259.95,260.37,6000.0,216.796,216.8291,214.8947,215.2419,6000.0
2014-01-14 09:35:00,260.62,260.62,258.13,258.67,6300.0,215.4485,215.4485,213.3901,213.8365,6300.0
2014-01-14 09:40:00,258.49,259.21,258.0,258.89,15100.0,213.6877,214.2829,213.2826,214.0184,15100.0
2014-01-14 09:45:00,258.66,259.13,258.36,258.92,3700.0,213.8282,214.2168,213.5802,214.0432,3700.0
2014-01-14 09:50:00,258.8,259.22,258.77,259.11,3900.0,213.944,214.2912,213.9192,214.2002,3900.0
2014-01-14 09:55:00,259.12,259.48,258.7,258.98,4600.0,214.2085,214.5061,213.8613,214.0928,4600.0
2014-01-14 10:00:00,259.01,260.22,259.01,260.22,2200.0,214.1176,215.1179,214.1176,215.1179,2200.0
2014-01-14 10:05:00,259.76,260.35,259.63,260.35,1200.0,214.7376,215.2253,214.6301,215.2253,1200.0
2014-01-14 10:10:00,260.4,261.02,260.31,260.31,5600.0,215.2667,215.7792,215.1923,215.1923,5600.0
2014-01-14 10:15:00,260.64,260.69,260.35,260.68,2600.0,215.4651,215.5064,215.2253,215.4981,2600.0
2014-01-14 10:20:00,260.81,261.77,260.68,261.69,3200.0,215.6056,216.3992,215.4981,216.3331,3200.0
2014-01-14 10:25:00,261.3,261.61,260.57,260.72,2600.0,216.0107,216.2669,215.4072,215.5312,2600.0
2014-01-14 10:30:00,260.85,260.85,260.6,260.66,2800.0,215.6387,215.6387,215.432,215.4816,2800.0
2014-01-14 10:35:00,260.42,260.42,260.42,260.42,300.0,215.2832,215.2832,215.2832,215.2832,300.0
2014-01-14 10:40:00,260.33,261.06,260.33,261.06,2300.0,215.2088,215.8123,215.2088,215.8123,2300.0
2014-01-14 10:45:00,261.14,261.14,261.07,261.07,300.0,215.8784,215.8784,215.8205,215.8205,300.0
2014-01-14 10:50:00,261.04,261.04,260.25,260.25,1700.0,215.7957,215.7957,215.1427,215.1427,1700.0
2014-01-14 10:55:00,260.35,260.72,260.27,260.72,1500.0,215.2253,215.5312,215.1592,215.5312,1500.0
2014-01-14 11:00:00,260.84,262.07,260.47,261.81,1900.0,215.6304,216.6472,215.3245,216.4323,1900.0
2014-01-14 11:05:00,261.81,261.92,261.35,261.35,2800.0,216.4323,216.5232,216.052,216.052,2800.0
2014-01-14 11:10:00,261.63,262.09,261.41,262.09,1300.0,216.2835,216.6637,216.1016,216.6637,1300.0
2014-01-14 11:15:00,261.77,262.58,261.77,262.36,2900.0,216.3992,217.0688,216.3992,216.8869,2900.0
2014-01-14 11:20:00,262.36,262.57,262.07,262.07,1500.0,216.8869,217.0605,216.6472,216.6472,1500.0
2014-01-14 11:25:00,261.84,261.99,261.67,261.67,600.0,216.4571,216.5811,216.3165,216.3165,600.0
2014-01-14 11:30:00,261.67,262.02,261.65,262.0,1600.0,216.3165,216.6059,216.3,216.5893,1600.0
2014-01-14 11:35:00,261.99,262.33,261.98,262.21,3900.0,216.5811,216.8621,216.5728,216.7629,3900.0
2014-01-14 11:40:00,262.22,262.38,262.04,262.22,1600.0,216.7712,216.9035,216.6224,216.7712,1600.0
2014-01-14 11:45:00,261.93,262.05,261.37,261.84,2600.0,216.5315,216.6307,216.0685,216.4571,2600.0
2014-01-14 11:50:00,261.73,261.92,261.66,261.86,700.0,216.3661,216.5232,216.3083,216.4736,700.0
2014-01-14 11:55:00,261.83,262.07,261.63,262.07,3000.0,216.4488,216.6472,216.2835,216.6472,3000.0
2014-01-14 12:00:00,262.09,262.14,262.05,262.05,1100.0,216.6637,216.7051,216.6307,216.6307,1100.0
2014-01-14 12:05:00,262.06,262.06,261.56,261.57,400.0,216.6389,216.6389,216.2256,216.2339,400.0
2014-01-14 12:10:00,261.7,261.98,261.68,261.98,1400.0,216.3413,216.5728,216.3248,216.5728,1400.0
2014-01-14 12:15:00,261.98,262.21,261.98,262.21,300.0,216.5728,216.7629,216.5728,216.7629,300.0
2014-01-14 12:20:00,261.97,262.44,261.97,262.02,2000.0,216.5645,216.9531,216.5645,216.6059,2000.0
2014-01-14 12:25:00,262.11,262.24,261.96,262.0,1500.0,216.6803,216.7877,216.5563,216.5893,1500.0
2014-01-14 12:30:00,261.99,262.16,261.72,261.82,4100.0,216.5811,216.7216,216.3579,216.4405,4100.0
2014-01-14 12:35:00,261.74,262.33,261.74,262.15,1000.0,216.3744,216.8621,216.3744,216.7133,1000.0
2014-01-14 12:40:00,262.18,262.18,262.12,262.13,400.0,216.7381,216.7381,216.6885,216.6968,400.0
2014-01-14 12:45:00,262.1,262.34,261.82,262.34,2500.0,216.672,216.8704,216.4405,216.8704,2500.0
2014-01-14 12:50:00,262.21,262.21,262.16,262.16,500.0,216.7629,216.7629,216.7216,216.7216,500.0
2014-01-14 12:55:00,262.06,262.06,262.06,262.06,100.0,216.6389,216.6389,216.6389,216.6389,100.0
2014-01-14 13:00:00,262.31,262.31,262.01,262.15,1000.0,216.8456,216.8456,216.5976,216.7133,1000.0
2014-01-14 13:05:00,262.0,262.69,261.96,262.56,35400.0,216.5893,217.1597,216.5563,217.0523,35400.0
2014-01-14 13:10:00,262.46,262.56,262.31,262.31,1000.0,216.9696,217.0523,216.8456,216.8456,1000.0
2014-01-14 13:15:00,262.06,262.83,262.05,262.79,2500.0,216.6389,217.2755,216.6307,217.2424,2500.0
2014-01-14 13:20:00,262.98,262.98,262.81,262.95,1500.0,217.3995,217.3995,217.259,217.3747,1500.0
2014-01-14 13:25:00,262.89,263.15,262.86,263.0,3100.0,217.3251,217.54,217.3003,217.416,3100.0
2014-01-14 13:30:00,262.96,263.02,262.79,263.01,2900.0,217.383,217.4326,217.2424,217.4243,2900.0
2014-01-14 13:35:00,263.0,263.39,263.0,263.39,1300.0,217.416,217.7384,217.416,217.7384,1300.0
2014-01-14 13:40:00,263.29,263.29,263.11,263.11,400.0,217.6558,217.6558,217.507,217.507,400.0
2014-01-14 13:45:00,262.92,263.09,262.74,262.88,3300.0,217.3499,217.4904,217.2011,217.3168,3300.0
2014-01-14 13:50:00,262.97,262.97,262.97,262.97,100.0,217.3912,217.3912,217.3912,217.3912,100.0
2014-01-14 13:55:00,262.89,262.92,262.82,262.86,1400.0,217.3251,217.3499,217.2672,217.3003,1400.0
2014-01-14 14:00:00,262.99,263.0,262.74,263.0,3800.0,217.4078,217.416,217.2011,217.416,3800.0
2014-01-14 14:05:00,263.01,263.04,262.92,262.92,900.0,217.4243,217.4491,217.3499,217.3499,900.0
2014-01-14 14:10:00,262.86,263.01,262.77,262.94,2800.0,217.3003,217.4243,217.2259,217.3664,2800.0
2014-01-14 14:15:00,262.75,263.28,262.75,262.95,3400.0,217.2094,217.6475,217.2094,217.3747,3400.0
2014-01-14 14:20:00,262.95,263.11,262.95,263.07,1000.0,217.3747,217.507,217.3747,217.4739,1000.0
2014-01-14 14:25:00,263.21,263.28,263.17,263.23,1600.0,217.5896,217.6475,217.5566,217.6062,1600.0
2014-01-14 14:30:00,263.26,263.26,262.95,263.12,3500.0,217.631,217.631,217.3747,217.5152,3500.0
2014-01-14 14:35:00,263.11,263.33,263.11,263.33,200.0,217.507,217.6888,217.507,217.6888,200.0
2014-01-14 14:40:00,263.32,263.98,263.32,263.64,5600.0,217.6806,218.2262,217.6806,217.9451,5600.0
2014-01-14 14:45:00,263.5,264.01,263.48,263.74,4400.0,217.8294,218.251,217.8128,218.0278,4400.0
2014-01-14 14:50:00,263.75,264.4,263.74,264.02,4600.0,218.036,218.5734,218.0278,218.2592,4600.0
2014-01-14 14:55:00,264.01,264.21,263.37,263.5,3400.0,218.251,218.4163,217.7219,217.8294,3400.0
2014-01-14 15:00:00,263.57,263.89,263.55,263.71,4300.0,217.8872,218.1518,217.8707,218.003,4300.0
2014-01-14 15:05:00,263.55,263.55,263.31,263.54,3500.0,217.8707,217.8707,217.6723,217.8624,3500.0
2014-01-14 15:10:00,263.52,263.8,263.52,263.8,1700.0,217.8459,218.0774,217.8459,218.0774,1700.0
2014-01-14 15:15:00,263.75,264.01,263.48,263.84,3200.0,218.036,218.251,217.8128,218.1104,3200.0
2014-01-14 15:20:00,263.97,264.15,263.83,264.0,3600.0,218.2179,218.3667,218.1022,218.2427,3600.0
2014-01-14 15:25:00,263.97,264.13,263.87,264.01,4900.0,218.2179,218.3502,218.1352,218.251,4900.0
2014-01-14 15:30:00,264.0,264.28,263.98,264.05,5600.0,218.2427,218.4742,218.2262,218.284,5600.0
2014-01-14 15:35:00,264.26,264.26,263.92,264.0,4700.0,218.4576,218.4576,218.1766,218.2427,4700.0
2014-01-14 15:40:00,263.99,264.38,263.9,264.01,10800.0,218.2344,218.5568,218.16,218.251,10800.0
2014-01-14 15:45:00,264.03,264.2,263.6,264.06,12400.0,218.2675,218.408,217.912,218.2923,12400.0
2014-01-14 15:50:00,264.01,264.12,263.79,264.07,10500.0,218.251,218.3419,218.0691,218.3006,10500.0
2014-01-14 15:55:00,264.02,264.44,264.0,264.39,22000.0,218.2592,218.6064,218.2427,218.5651,22000.0
2014-01-15 09:30:00,263.48,263.79,261.89,262.81,19200.0,217.8128,218.0691,216.4984,217.259,19200.0
2014-01-15 09:35:00,262.94,263.72,262.73,263.27,4500.0,217.3664,218.0112,217.1928,217.6392,4500.0
2014-01-15 09:40:00,263.31,265.0,263.31,264.88,2700.0,217.6723,219.0694,217.6723,218.9702,2700.0
2014-01-15 09:45:00,264.87,265.31,263.81,263.82,8900.0,218.9619,219.3256,218.0856,218.0939,8900.0
2014-01-15 09:50:00,263.94,265.22,263.83,263.9,11500.0,218.1931,219.2512,218.1022,218.16,11500.0
2014-01-15 09:55:00,263.88,264.27,263.45,264.03,6800.0,218.1435,218.4659,217.788,218.2675,6800.0
2014-01-15 10:00:00,263.98,264.48,263.41,264.04,7200.0,218.2262,218.6395,217.755,218.2758,7200.0
2014-01-15 10:05:00,263.76,264.19,263.76,264.19,500.0,218.0443,218.3998,218.0443,218.3998,500.0
2014-01-15 10:10:00,264.4,265.01,264.18,265.01,2000.0,218.5734,219.0776,218.3915,219.0776,2000.0
2014-01-15 10:15:00,264.99,265.09,264.82,264.99,1800.0,219.0611,219.1438,218.9206,219.0611,1800.0
2014-01-15 10:20:00,264.99,265.17,264.85,265.08,2100.0,219.0611,219.2099,218.9454,219.1355,2100.0
2014-01-15 10:25:00,265.16,265.25,264.95,264.97,4700.0,219.2016,219.276,219.028,219.0446,4700.0
2014-01-15 10:30:00,264.95,264.95,264.59,264.91,2400.0,219.028,219.028,218.7304,218.995,2400.0
2014-01-15 10:35:00,264.95,265.25,264.74,264.75,4300.0,219.028,219.276,218.8544,218.8627,4300.0
2014-01-15 10:40:00,264.75,265.3,264.75,265.2,2300.0,218.8627,219.3174,218.8627,219.2347,2300.0
2014-01-15 10:45:00,265.2,265.45,264.89,265.45,11000.0,219.2347,219.4414,218.9784,219.4414,11000.0
2014-01-15 10:50:00,265.5,265.5,265.5,265.5,100.0,219.4827,219.4827,219.4827,219.4827,100.0
2014-01-15 10:55:00,265.53,265.85,265.53,265.85,1300.0,219.5075,219.772,219.5075,219.772,1300.0
2014-01-15 11:00:00,265.7,265.8,265.24,265.24,1900.0,219.648,219.7307,219.2678,219.2678,1900.0
2014-01-15 11:05:00,265.49,266.18,265.49,266.09,8900.0,219.4744,220.0449,219.4744,219.9705,8900.0
2014-01-15 11:10:00,265.94,265.97,265.47,265.47,1300.0,219.8464,219.8712,219.4579,219.4579,1300.0
2014-01-15 11:15:00,265.47,266.09,265.47,265.63,5700.0,219.4579,219.9705,219.4579,219.5902,5700.0
2014-01-15 11:20:00,265.7,265.7,264.91,264.96,2400.0,219.648,219.648,218.995,219.0363,2400.0
2014-01-15 11:25:00,264.65,264.65,264.29,264.46,2600.0,218.78,218.78,218.4824,218.623,2600.0
2014-01-15 11:30:00,264.25,264.79,264.22,264.79,3300.0,218.4494,218.8958,218.4246,218.8958,3300.0
2014-01-15 11:35:00,264.74,265.18,264.5,264.77,7300.0,218.8544,219.2182,218.656,218.8792,7300.0
2014-01-15 11:40:00,264.65,264.8,264.36,264.5,8300.0,218.78,218.904,218.5403,218.656,8300.0
2014-01-15 11:45:00,264.39,264.61,264.11,264.4,3200.0,218.5651,218.747,218.3336,218.5734,3200.0
2014-01-15 11:50:00,264.25,264.32,264.18,264.2,800.0,218.4494,218.5072,218.3915,218.408,800.0
2014-01-15 11:55:00,264.34,264.72,264.19,264.46,13500.0,218.5238,218.8379,218.3998,218.623,13500.0
2014-01-15 12:00:00,264.51,264.51,263.94,264.12,1300.0,218.6643,218.6643,218.1931,218.3419,1300.0
2014-01-15 12:05:00,263.98,264.24,263.98,264.19,2300.0,218.2262,218.4411,218.2262,218.3998,2300.0
2014-01-15 12:10:00,264.41,264.41,264.41,264.41,100.0,218.5816,218.5816,218.5816,218.5816,100.0
2014-01-15 12:15:00,264.39,264.39,263.57,263.58,3600.0,218.5651,218.5651,217.8872,217.8955,3600.0
2014-01-15 12:20:00,263.43,263.43,263.34,263.34,300.0,217.7715,217.7715,217.6971,217.6971,300.0
2014-01-15 12:25:00,263.4,263.4,263.28,263.28,2600.0,217.7467,217.7467,217.6475,217.6475,2600.0
2014-01-15 12:30:00,263.38,263.93,263.29,263.41,4300.0,217.7302,218.1848,217.6558,217.755,4300.0
2014-01-15 12:35:00,263.49,263.57,263.49,263.57,200.0,217.8211,217.8872,217.8211,217.8872,200.0
2014-01-15 12:40:00,263.35,264.41,263.21,263.67,18500.0,217.7054,218.5816,217.5896,217.9699,18500.0
2014-01-15 12:45:00,263.75,264.2,263.65,263.8,13100.0,218.036,218.408,217.9534,218.0774,13100.0
2014-01-15 12:50:00,263.68,263.95,263.28,263.52,21300.0,217.9782,218.2014,217.6475,217.8459,21300.0
2014-01-15 12:55:00,263.56,263.88,263.25,263.32,11200.0,217.879,218.1435,217.6227,217.6806,11200.0
2014-01-15 13:00:00,263.42,264.05,263.34,263.53,12000.0,217.7632,218.284,217.6971,217.8542,12000.0
2014-01-15 13:05:00,263.32,263.86,263.2,263.2,3400.0,217.6806,218.127,217.5814,217.5814,3400.0
2014-01-15 13:10:00,263.38,263.38,263.38,263.38,100.0,217.7302,217.7302,217.7302,217.7302,100.0
2014-01-15 13:15:00,263.43,263.48,263.2,263.2,2500.0,217.7715,217.8128,217.5814,217.5814,2500.0
2014-01-15 13:20:00,263.23,263.23,262.67,262.67,2700.0,217.6062,217.6062,217.1432,217.1432,2700.0
2014-01-15 13:25:00,262.65,262.87,262.54,262.87,3100.0,217.1267,217.3086,217.0357,217.3086,3100.0
2014-01-15 13:30:00,262.87,263.13,262.77,263.13,1200.0,217.3086,217.5235,217.2259,217.5235,1200.0
2014-01-15 13:35:00,263.16,263.45,262.89,263.25,1900.0,217.5483,217.788,217.3251,217.6227,1900.0
2014-01-15 13:40:00,262.99,262.99,262.91,262.93,700.0,217.4078,217.4078,217.3416,217.3582,700.0
2014-01-15 13:45:00,262.82,262.82,262.81,262.81,200.0,217.2672,217.2672,217.259,217.259,200.0
2014-01-15 13:50:00,262.86,263.66,262.78,263.56,2500.0,217.3003,217.9616,217.2342,217.879,2500.0
2014-01-15 13:55:00,263.33,263.33,263.19,263.19,400.0,217.6888,217.6888,217.5731,217.5731,400.0
2014-01-15 14:00:00,263.13,263.23,262.99,263.08,700.0,217.5235,217.6062,217.4078,217.4822,700.0
2014-01-15 14:05:00,263.03,263.04,262.97,262.99,700.0,217.4408,217.4491,217.3912,217.4078,700.0
2014-01-15 14:10:00,263.16,263.16,262.78,263.16,3200.0,217.5483,217.5483,217.2342,217.5483,3200.0
2014-01-15 14:15:00,263.19,263.19,263.0,263.18,1800.0,217.5731,217.5731,217.416,217.5648,1800.0
2014-01-15 14:20:00,263.24,263.76,263.24,263.76,1300.0,217.6144,218.0443,217.6144,218.0443,1300.0
2014-01-15 14:25:00,263.91,263.91,263.58,263.58,1500.0,218.1683,218.1683,217.8955,217.8955,1500.0
2014-01-15 14:30:00,263.5,263.64,263.38,263.38,1300.0,217.8294,217.9451,217.7302,217.7302,1300.0
2014-01-15 14:35:00,263.53,263.53,263.3,263.34,500.0,217.8542,217.8542,217.664,217.6971,500.0
2014-01-15 14:40:00,263.27,263.53,263.23,263.53,1500.0,217.6392,217.8542,217.6062,217.8542,1500.0
2014-01-15 14:45:00,263.63,263.64,263.34,263.51,2500.0,217.9368,217.9451,217.6971,217.8376,2500.0
2014-01-15 14:50:00,263.57,263.61,263.57,263.59,1200.0,217.8872,217.9203,217.8872,217.9038,1200.0
2014-01-15 14:55:00,263.52,263.7,263.52,263.67,1400.0,217.8459,217.9947,217.8459,217.9699,1400.0
2014-01-15 15:00:00,263.64,263.9,263.64,263.88,2700.0,217.9451,218.16,217.9451,218.1435,2700.0
2014-01-15 15:05:00,263.78,264.25,263.68,264.17,4700.0,218.0608,218.4494,217.9782,218.3832,4700.0
2014-01-15 15:10:00,264.22,264.31,263.51,263.51,1900.0,218.4246,218.499,217.8376,217.8376,1900.0
2014-01-15 15:15:00,263.55,263.64,263.52,263.58,7400.0,217.8707,217.9451,217.8459,217.8955,7400.0
2014-01-15 15:20:00,263.66,263.88,263.59,263.78,5500.0,217.9616,218.1435,217.9038,218.0608,5500.0
2014-01-15 15:25:00,263.71,264.1,263.71,264.04,6600.0,218.003,218.3254,218.003,218.2758,6600.0
2014-01-15 15:30:00,264.08,264.08,263.7,263.79,4400.0,218.3088,218.3088,217.9947,218.0691,4400.0
2014-01-15 15:35:00,263.75,263.99,263.7,263.87,6000.0,218.036,218.2344,217.9947,218.1352,6000.0
2014-01-15 15:40:00,263.86,263.94,263.71,263.92,4900.0,218.127,218.1931,218.003,218.1766,4900.0
2014-01-15 15:45:00,263.94,264.15,263.71,264.03,7900.0,218.1931,218.3667,218.003,218.2675,7900.0
2014-01-15 15:50:00,264.07,264.14,263.85,264.0,7800.0,218.3006,218.3584,218.1187,218.2427,7800.0
2014-01-15 15:55:00,264.14,264.14,263.75,263.84,17900.0,218.3584,218.3584,218.036,218.1104,17900.0
2014-01-16 09:30:00,263.73,264.16,262.13,264.16,3500.0,218.0195,218.375,216.6968,218.375,3500.0
2014-01-16 09:35:00,264.16,264.16,264.16,264.16,0.0,218.375,218.375,218.375,218.375,0.0
2014-01-16 09:40:00,262.87,264.01,262.87,263.75,600.0,217.3086,218.251,217.3086,218.036,600.0
2014-01-16 09:45:00,263.56,264.11,263.31,264.11,2900.0,217.879,218.3336,217.6723,218.3336,2900.0
2014-01-16 09:50:00,263.53,264.48,263.53,264.44,4800.0,217.8542,218.6395,217.8542,218.6064,4800.0
2014-01-16 09:55:00,265.13,265.26,263.84,263.84,5500.0,219.1768,219.2843,218.1104,218.1104,5500.0
2014-01-16 10:00:00,264.26,264.55,264.05,264.05,1200.0,218.4576,218.6974,218.284,218.284,1200.0
2014-01-16 10:05:00,264.43,264.43,263.8,263.81,2400.0,218.5982,218.5982,218.0774,218.0856,2400.0
2014-01-16 10:10:00,263.81,264.41,263.46,264.41,4700.0,218.0856,218.5816,217.7963,218.5816,4700.0
2014-01-16 10:15:00,264.42,264.77,263.82,263.9,2600.0,218.5899,218.8792,218.0939,218.16,2600.0
2014-01-16 10:20:00,263.92,264.32,263.79,263.79,3400.0,218.1766,218.5072,218.0691,218.0691,3400.0
2014-01-16 10:25:00,263.79,264.21,263.61,264.13,1500.0,218.0691,218.4163,217.9203,218.3502,1500.0
2014-01-16 10:30:00,264.0,264.0,263.52,263.52,1700.0,218.2427,218.2427,217.8459,217.8459,1700.0
2014-01-16 10:35:00,263.54,264.25,263.53,263.85,8300.0,217.8624,218.4494,217.8542,218.1187,8300.0
2014-01-16 10:40:00,263.93,264.54,263.93,264.11,2600.0,218.1848,218.6891,218.1848,218.3336,2600.0
2014-01-16 10:45:00,263.89,263.91,263.22,263.58,11500.0,218.1518,218.1683,217.5979,217.8955,11500.0
2014-01-16 10:50:00,263.51,263.51,263.06,263.47,3100.0,217.8376,217.8376,217.4656,217.8046,3100.0
2014-01-16 10:55:00,263.42,264.05,263.41,263.87,9700.0,217.7632,218.284,217.755,218.1352,9700.0
2014-01-16 11:00:00,263.83,263.83,262.85,263.83,2600.0,218.1022,218.1022,217.292,218.1022,2600.0
2014-01-16 11:05:00,263.25,263.25,262.51,262.92,10100.0,217.6227,217.6227,217.0109,217.3499,10100.0
2014-01-16 11:10:00,262.89,263.26,262.86,262.86,5600.0,217.3251,217.631,217.3003,217.3003,5600.0
2014-01-16 11:15:00,262.67,262.89,262.55,262.55,3300.0,217.1432,217.3251,217.044,217.044,3300.0
2014-01-16 11:20:00,262.57,262.75,262.44,262.44,600.0,217.0605,217.2094,216.9531,216.9531,600.0
2014-01-16 11:25:00,262.41,262.75,262.38,262.61,7000.0,216.9283,217.2094,216.9035,217.0936,7000.0
2014-01-16 11:30:00,262.99,263.03,262.99,263.03,200.0,217.4078,217.4408,217.4078,217.4408,200.0
2014-01-16 11:35:00,263.0,263.76,262.98,263.76,1900.0,217.416,218.0443,217.3995,218.0443,1900.0
2014-01-16 11:40:00,263.67,263.67,263.67,263.67,100.0,217.9699,217.9699,217.9699,217.9699,100.0
2014-01-16 11:45:00,263.64,263.87,263.3,263.87,1300.0,217.9451,218.1352,217.664,218.1352,1300.0
2014-01-16 11:50:00,263.8,263.81,263.55,263.62,1800.0,218.0774,218.0856,217.8707,217.9286,1800.0
2014-01-16 11:55:00,263.62,263.87,263.61,263.87,1800.0,217.9286,218.1352,217.9203,218.1352,1800.0
2014-01-16 12:00:00,263.71,263.82,263.71,263.73,700.0,218.003,218.0939,218.003,218.0195,700.0
2014-01-16 12:05:00,263.84,263.86,263.46,263.61,3900.0,218.1104,218.127,217.7963,217.9203,3900.0
2014-01-16 12:10:00,263.71,264.5,263.6,264.1,6600.0,218.003,218.656,217.912,218.3254,6600.0
2014-01-16 12:15:00,264.28,264.45,264.24,264.24,4000.0,218.4742,218.6147,218.4411,218.4411,4000.0
2014-01-16 12:20:00,264.24,264.42,264.24,264.38,2500.0,218.4411,218.5899,218.4411,218.5568,2500.0
2014-01-16 12:25:00,264.33,264.51,264.19,264.39,2400.0,218.5155,218.6643,218.3998,218.5651,2400.0
2014-01-16 12:30:00,264.38,264.99,264.31,264.94,4700.0,218.5568,219.0611,218.499,219.0198,4700.0
2014-01-16 12:35:00,265.18,265.18,264.28,264.6,4400.0,219.2182,219.2182,218.4742,218.7387,4400.0
2014-01-16 12:40:00,264.57,264.77,264.3,264.5,2500.0,218.7139,218.8792,218.4907,218.656,2500.0
2014-01-16 12:45:00,264.52,264.67,264.44,264.67,2400.0,218.6726,218.7966,218.6064,218.7966,2400.0
2014-01-16 12:50:00,264.83,265.03,264.72,265.03,300.0,218.9288,219.0942,218.8379,219.0942,300.0
2014-01-16 12:55:00,264.96,265.03,264.86,264.86,1200.0,219.0363,219.0942,218.9536,218.9536,1200.0
2014-01-16 13:00:00,264.92,264.92,264.25,264.31,4000.0,219.0032,219.0032,218.4494,218.499,4000.0
2014-01-16 13:05:00,264.33,264.47,264.33,264.47,1200.0,218.5155,218.6312,218.5155,218.6312,1200.0
2014-01-16 13:10:00,264.4,264.73,264.4,264.47,1700.0,218.5734,218.8462,218.5734,218.6312,1700.0
2014-01-16 13:15:00,264.47,264.98,264.47,264.74,1700.0,218.6312,219.0528,218.6312,218.8544,1700.0
2014-01-16 13:20:00,264.96,265.23,264.8,264.94,900.0,219.0363,219.2595,218.904,219.0198,900.0
2014-01-16 13:25:00,264.97,265.07,264.35,264.35,3100.0,219.0446,219.1272,218.532,218.532,3100.0
2014-01-16 13:30:00,264.38,265.06,264.38,264.87,4700.0,218.5568,219.119,218.5568,218.9619,4700.0
2014-01-16 13:35:00,264.78,264.88,264.67,264.84,3100.0,218.8875,218.9702,218.7966,218.9371,3100.0
2014-01-16 13:40:00,264.64,264.77,264.5,264.5,1800.0,218.7718,218.8792,218.656,218.656,1800.0
2014-01-16 13:45:00,264.47,264.72,264.35,264.7,4800.0,218.6312,218.8379,218.532,218.8214,4800.0
2014-01-16 13:50:00,264.71,265.0,264.67,264.8,1100.0,218.8296,219.0694,218.7966,218.904,1100.0
2014-01-16 13:55:00,264.94,265.1,264.89,265.1,5700.0,219.0198,219.152,218.9784,219.152,5700.0
2014-01-16 14:00:00,264.92,265.08,264.72,264.78,3000.0,219.0032,219.1355,218.8379,218.8875,3000.0
2014-01-16 14:05:00,264.88,264.88,264.29,264.52,4300.0,218.9702,218.9702,218.4824,218.6726,4300.0
2014-01-16 14:10:00,264.53,264.87,264.42,264.68,8800.0,218.6808,218.9619,218.5899,218.8048,8800.0
2014-01-16 14:15:00,264.68,264.73,264.53,264.69,3200.0,218.8048,218.8462,218.6808,218.8131,3200.0
2014-01-16 14:20:00,264.59,264.71,264.09,264.09,3500.0,218.7304,218.8296,218.3171,218.3171,3500.0
2014-01-16 14:25:00,264.03,264.55,263.97,264.53,4600.0,218.2675,218.6974,218.2179,218.6808,4600.0
2014-01-16 14:30:00,264.38,265.28,264.25,264.57,4800.0,218.5568,219.3008,218.4494,218.7139,4800.0
2014-01-16 14:35:00,264.5,264.7,264.5,264.61,400.0,218.656,218.8214,218.656,218.747,400.0
2014-01-16 14:40:00,264.56,264.69,264.44,264.48,1100.0,218.7056,218.8131,218.6064,218.6395,1100.0
2014-01-16 14:45:00,264.49,265.67,264.34,265.67,21800.0,218.6478,219.6232,218.5238,219.6232,21800.0
2014-01-16 14:50:00,265.38,265.45,265.03,265.29,4200.0,219.3835,219.4414,219.0942,219.3091,4200.0
2014-01-16 14:55:00,265.03,265.35,264.87,265.35,3200.0,219.0942,219.3587,218.9619,219.3587,3200.0
2014-01-16 15:00:00,265.21,265.36,265.03,265.03,1800.0,219.243,219.367,219.0942,219.0942,1800.0
2014-01-16 15:05:00,264.88,264.95,264.87,264.87,700.0,218.9702,219.028,218.9619,218.9619,700.0
2014-01-16 15:10:00,265.0,266.3,264.94,265.46,7500.0,219.0694,220.1441,219.0198,219.4496,7500.0
2014-01-16 15:15:00,265.27,265.52,265.27,265.3,2000.0,219.2926,219.4992,219.2926,219.3174,2000.0
2014-01-16 15:20:00,265.47,265.47,265.24,265.24,3000.0,219.4579,219.4579,219.2678,219.2678,3000.0
2014-01-16 15:25:00,265.06,265.46,265.05,265.46,3200.0,219.119,219.4496,219.1107,219.4496,3200.0
2014-01-16 15:30:00,265.43,265.65,265.31,265.41,2700.0,219.4248,219.6067,219.3256,219.4083,2700.0
2014-01-16 15:35:00,265.41,265.49,265.31,265.44,2800.0,219.4083,219.4744,219.3256,219.4331,2800.0
2014-01-16 15:40:00,265.44,265.46,265.24,265.34,6600.0,219.4331,219.4496,219.2678,219.3504,6600.0
2014-01-16 15:45:00,265.37,265.48,265.28,265.34,8800.0,219.3752,219.4662,219.3008,219.3504,8800.0
2014-01-16 15:50:00,265.26,265.99,265.19,265.99,10100.0,219.2843,219.8878,219.2264,219.8878,10100.0
2014-01-16 15:55:00,265.83,265.98,265.69,265.87,16900.0,219.7555,219.8795,219.6398,219.7886,16900.0
2014-01-17 09:30:00,267.0,267.02,265.18,266.96,40100.0,220.7227,220.7393,219.2182,220.6897,40100.0
2014-01-17 09:35:00,265.62,266.06,265.46,265.5,2700.0,219.5819,219.9457,219.4496,219.4827,2700.0
2014-01-17 09:40:00,265.7,265.7,264.62,264.74,600.0,219.648,219.648,218.7552,218.8544,600.0
2014-01-17 09:45:00,264.58,264.88,263.99,264.02,3500.0,218.7222,218.9702,218.2344,218.2592,3500.0
2014-01-17 09:50:00,264.0,264.35,263.52,263.76,4200.0,218.2427,218.532,217.8459,218.0443,4200.0
2014-01-17 09:55:00,264.11,264.21,263.99,263.99,2600.0,218.3336,218.4163,218.2344,218.2344,2600.0
2014-01-17 10:00:00,263.78,264.15,263.05,263.92,14500.0,218.0608,218.3667,217.4574,218.1766,14500.0
2014-01-17 10:05:00,263.7,263.73,263.7,263.73,1100.0,217.9947,218.0195,217.9947,218.0195,1100.0
2014-01-17 10:10:00,263.51,264.5,263.5,264.06,4700.0,217.8376,218.656,217.8294,218.2923,4700.0
2014-01-17 10:15:00,264.25,264.25,263.94,263.94,1500.0,218.4494,218.4494,218.1931,218.1931,1500.0
2014-01-17 10:20:00,263.46,264.12,263.41,263.99,3600.0,217.7963,218.3419,217.755,218.2344,3600.0
2014-01-17 10:25:00,263.59,263.59,263.53,263.53,400.0,217.9038,217.9038,217.8542,217.8542,400.0
2014-01-17 10:30:00,263.76,263.81,263.65,263.81,500.0,218.0443,218.0856,217.9534,218.0856,500.0
2014-01-17 10:35:00,263.89,264.28,263.84,263.84,1800.0,218.1518,218.4742,218.1104,218.1104,1800.0
2014-01-17 10:40:00,264.02,264.54,263.99,264.22,5500.0,218.2592,218.6891,218.2344,218.4246,5500.0
2014-01-17 10:45:00,264.05,264.05,263.78,263.89,600.0,218.284,218.284,218.0608,218.1518,600.0
2014-01-17 10:50:00,263.81,264.21,263.71,264.2,3600.0,218.0856,218.4163,218.003,218.408,3600.0
2014-01-17 10:55:00,263.99,263.99,263.85,263.91,600.0,218.2344,218.2344,218.1187,218.1683,600.0
2014-01-17 11:00:00,263.85,264.17,263.79,264.17,800.0,218.1187,218.3832,218.0691,218.3832,800.0
2014-01-17 11:05:00,263.96,264.06,263.92,263.93,1300.0,218.2096,218.2923,218.1766,218.1848,1300.0
2014-01-17 11:10:00,263.45,263.45,263.34,263.34,400.0,217.788,217.788,217.6971,217.6971,400.0
2014-01-17 11:15:00,263.07,263.07,263.07,263.07,100.0,217.4739,217.4739,217.4739,217.4739,100.0
2014-01-17 11:20:00,263.48,263.86,263.45,263.5,1900.0,217.8128,218.127,217.788,217.8294,1900.0
2014-01-17 11:25:00,263.57,263.57,263.57,263.57,100.0,217.8872,217.8872,217.8872,217.8872,100.0
2014-01-17 11:30:00,263.55,263.79,263.36,263.79,5200.0,217.8707,218.0691,217.7136,218.0691,5200.0
2014-01-17 11:35:00,263.84,264.19,263.84,264.19,500.0,218.1104,218.3998,218.1104,218.3998,500.0
2014-01-17 11:40:00,263.97,264.16,263.97,263.98,300.0,218.2179,218.375,218.2179,218.2262,300.0
2014-01-17 11:45:00,264.03,264.39,263.81,264.16,3000.0,218.2675,218.5651,218.0856,218.375,3000.0
2014-01-17 11:50:00,264.16,264.16,264.16,264.16,0.0,218.375,218.375,218.375,218.375,0.0
2014-01-17 11:55:00,263.87,263.87,263.69,263.85,1000.0,218.1352,218.1352,217.9864,218.1187,1000.0
2014-01-17 12:00:00,263.72,264.31,263.72,264.28,4300.0,218.0112,218.499,218.0112,218.4742,4300.0
2014-01-17 12:05:00,264.3,264.5,264.23,264.25,1900.0,218.4907,218.656,218.4328,218.4494,1900.0
2014-01-17 12:10:00,264.26,264.48,264.26,264.37,900.0,218.4576,218.6395,218.4576,218.5486,900.0
2014-01-17 12:15:00,264.49,264.5,264.17,264.25,700.0,218.6478,218.656,218.3832,218.4494,700.0
2014-01-17 12:20:00,264.0,264.02,264.0,264.02,300.0,218.2427,218.2592,218.2427,218.2592,300.0
2014-01-17 12:25:00,264.21,264.44,264.14,264.44,900.0,218.4163,218.6064,218.3584,218.6064,900.0
2014-01-17 12:30:00,264.23,264.44,264.23,264.28,600.0,218.4328,218.6064,218.4328,218.4742,600.0
2014-01-17 12:35:00,264.41,264.84,264.41,264.84,1800.0,218.5816,218.9371,218.5816,218.9371,1800.0
2014-01-17 12:40:00,264.65,264.71,264.27,264.27,1800.0,218.78,218.8296,218.4659,218.4659,1800.0
2014-01-17 12:45:00,264.28,264.28,264.12,264.12,500.0,218.4742,218.4742,218.3419,218.3419,500.0
2014-01-17 12:50:00,264.25,264.64,263.98,264.64,3100.0,218.4494,218.7718,218.2262,218.7718,3100.0
2014-01-17 12:55:00,264.66,264.66,264.3,264.41,500.0,218.7883,218.7883,218.4907,218.5816,500.0
2014-01-17 13:00:00,264.31,264.6,264.2,264.55,21400.0,218.499,218.7387,218.408,218.6974,21400.0
2014-01-17 13:05:00,264.55,264.81,264.36,264.54,7600.0,218.6974,218.9123,218.5403,218.6891,7600.0
2014-01-17 13:10:00,264.52,264.6,264.22,264.4,2900.0,218.6726,218.7387,218.4246,218.5734,2900.0
2014-01-17 13:15:00,264.24,264.37,263.99,264.3,3200.0,218.4411,218.5486,218.2344,218.4907,3200.0
2014-01-17 13:20:00,264.27,264.38,264.13,264.13,700.0,218.4659,218.5568,218.3502,218.3502,700.0
2014-01-17 13:25:00,264.13,264.15,263.95,263.95,700.0,218.3502,218.3667,218.2014,218.2014,700.0
2014-01-17 13:30:00,264.01,264.53,263.72,263.86,5600.0,218.251,218.6808,218.0112,218.127,5600.0
2014-01-17 13:35:00,264.18,264.18,264.0,264.0,300.0,218.3915,218.3915,218.2427,218.2427,300.0
2014-01-17 13:40:00,264.03,264.03,263.84,263.84,700.0,218.2675,218.2675,218.1104,218.1104,700.0
2014-01-17 13:45:00,263.88,264.6,263.88,264.32,2300.0,218.1435,218.7387,218.1435,218.5072,2300.0
2014-01-17 13:50:00,264.28,264.4,264.28,264.4,200.0,218.4742,218.5734,218.4742,218.5734,200.0
2014-01-17 13:55:00,264.52,264.75,264.36,264.37,3300.0,218.6726,218.8627,218.5403,218.5486,3300.0
2014-01-17 14:00:00,264.37,264.38,264.17,264.28,1700.0,218.5486,218.5568,218.3832,218.4742,1700.0
2014-01-17 14:05:00,264.34,264.5,264.29,264.38,1100.0,218.5238,218.656,218.4824,218.5568,1100.0
2014-01-17 14:10:00,264.38,264.48,264.38,264.38,1000.0,218.5568,218.6395,218.5568,218.5568,1000.0
2014-01-17 14:15:00,264.36,264.49,264.23,264.49,900.0,218.5403,218.6478,218.4328,218.6478,900.0
2014-01-17 14:20:00,264.56,264.56,264.43,264.43,400.0,218.7056,218.7056,218.5982,218.5982,400.0
2014-01-17 14:25:00,264.37,264.44,263.82,263.88,5900.0,218.5486,218.6064,218.0939,218.1435,5900.0
2014-01-17 14:30:00,263.88,264.25,263.76,264.24,1900.0,218.1435,218.4494,218.0443,218.4411,1900.0
2014-01-17 14:35:00,264.35,264.45,263.82,263.82,6100.0,218.532,218.6147,218.0939,218.0939,6100.0
2014-01-17 14:40:00,264.2,264.59,264.08,264.2,1200.0,218.408,218.7304,218.3088,218.408,1200.0
2014-01-17 14:45:00,264.4,264.53,264.2,264.48,4700.0,218.5734,218.6808,218.408,218.6395,4700.0
2014-01-17 14:50:00,264.48,264.48,264.22,264.37,400.0,218.6395,218.6395,218.4246,218.5486,400.0
2014-01-17 14:55:00,264.3,264.37,263.55,263.55,2700.0,218.4907,218.5486,217.8707,217.8707,2700.0
2014-01-17 15:00:00,263.68,264.02,263.6,263.95,4400.0,217.9782,218.2592,217.912,218.2014,4400.0
2014-01-17 15:05:00,263.85,263.88,263.35,263.35,400.0,218.1187,218.1435,217.7054,217.7054,400.0
2014-01-17 15:10:00,263.45,263.46,263.19,263.2,700.0,217.788,217.7963,217.5731,217.5814,700.0
2014-01-17 15:15:00,263.17,263.92,263.16,263.92,3500.0,217.5566,218.1766,217.5483,218.1766,3500.0
2014-01-17 15:20:00,263.88,263.91,263.63,263.91,500.0,218.1435,218.1683,217.9368,218.1683,500.0
2014-01-17 15:25:00,263.91,263.91,263.38,263.56,1900.0,218.1683,218.1683,217.7302,217.879,1900.0
2014-01-17 15:30:00,263.32,263.35,262.99,263.0,4400.0,217.6806,217.7054,217.4078,217.416,4400.0
2014-01-17 15:35:00,262.97,263.38,262.97,263.2,7700.0,217.3912,217.7302,217.3912,217.5814,7700.0
2014-01-17 15:40:00,263.07,263.25,262.88,263.0,2500.0,217.4739,217.6227,217.3168,217.416,2500.0
2014-01-17 15:45:00,263.12,263.91,263.02,263.86,8600.0,217.5152,218.1683,217.4326,218.127,8600.0
2014-01-17 15:50:00,263.87,264.0,263.45,263.78,8500.0,218.1352,218.2427,217.788,218.0608,8500.0
2014-01-17 15:55:00,263.7,264.19,263.43,264.04,23200.0,217.9947,218.3998,217.7715,218.2758,23200.0
2014-01-21 09:30:00,263.69,264.82,262.69,264.19,10200.0,217.9864,218.9206,217.1597,218.3998,10200.0
2014-01-21 09:35:00,263.64,264.99,263.64,264.07,2400.0,217.9451,219.0611,217.9451,218.3006,2400.0
2014-01-21 09:40:00,264.13,264.95,263.49,264.28,13500.0,218.3502,219.028,217.8211,218.4742,13500.0
2014-01-21 09:45:00,264.25,264.35,264.0,264.28,3000.0,218.4494,218.532,218.2427,218.4742,3000.0
2014-01-21 09:50:00,264.68,264.77,264.48,264.51,1800.0,218.8048,218.8792,218.6395,218.6643,1800.0
2014-01-21 09:55:00,264.52,264.52,264.3,264.41,1100.0,218.6726,218.6726,218.4907,218.5816,1100.0
2014-01-21 10:00:00,264.42,264.6,264.16,264.29,1800.0,218.5899,218.7387,218.375,218.4824,1800.0
2014-01-21 10:05:00,264.5,264.5,264.11,264.43,6000.0,218.656,218.656,218.3336,218.5982,6000.0
2014-01-21 10:10:00,264.42,264.5,263.96,263.96,8800.0,218.5899,218.656,218.2096,218.2096,8800.0
2014-01-21 10:15:00,263.85,264.55,263.51,263.51,8200.0,218.1187,218.6974,217.8376,217.8376,8200.0
2014-01-21 10:20:00,263.85,263.92,263.44,263.68,9400.0,218.1187,218.1766,217.7798,217.9782,9400.0
2014-01-21 10:25:00,263.68,264.22,263.68,264.22,5600.0,217.9782,218.4246,217.9782,218.4246,5600.0
2014-01-21 10:30:00,263.82,263.95,263.82,263.95,200.0,218.0939,218.2014,218.0939,218.2014,200.0
2014-01-21 10:35:00,263.76,263.88,263.5,263.54,8600.0,218.0443,218.1435,217.8294,217.8624,8600.0
2014-01-21 10:40:00,263.65,264.09,263.5,264.05,10400.0,217.9534,218.3171,217.8294,218.284,10400.0
2014-01-21 10:45:00,264.05,264.05,264.05,264.05,0.0,218.284,218.284,218.284,218.284,0.0
2014-01-21 10:50:00,263.91,264.0,263.58,263.95,6700.0,218.1683,218.2427,217.8955,218.2014,6700.0
2014-01-21 10:55:00,264.13,264.13,263.8,264.03,500.0,218.3502,218.3502,218.0774,218.2675,500.0
2014-01-21 11:00:00,264.05,264.37,263.95,264.08,1200.0,218.284,218.5486,218.2014,218.3088,1200.0
2014-01-21 11:05:00,263.97,263.97,263.54,263.75,4700.0,218.2179,218.2179,217.8624,218.036,4700.0
2014-01-21 11:10:00,263.56,263.73,263.37,263.66,6100.0,217.879,218.0195,217.7219,217.9616,6100.0
2014-01-21 11:15:00,263.65,263.94,263.36,263.68,9400.0,217.9534,218.1931,217.7136,217.9782,9400.0
2014-01-21 11:20:00,263.73,263.73,263.36,263.51,3200.0,218.0195,218.0195,217.7136,217.8376,3200.0
2014-01-21 11:25:00,263.28,263.56,263.24,263.52,1800.0,217.6475,217.879,217.6144,217.8459,1800.0
2014-01-21 11:30:00,263.63,263.63,263.23,263.56,1000.0,217.9368,217.9368,217.6062,217.879,1000.0
2014-01-21 11:35:00,263.55,263.8,263.35,263.56,1800.0,217.8707,218.0774,217.7054,217.879,1800.0
2014-01-21 11:40:00,263.54,263.54,263.24,263.28,1000.0,217.8624,217.8624,217.6144,217.6475,1000.0
2014-01-21 11:45:00,263.13,263.36,263.13,263.34,400.0,217.5235,217.7136,217.5235,217.6971,400.0
2014-01-21 11:50:00,263.15,263.37,263.09,263.2,3100.0,217.54,217.7219,217.4904,217.5814,3100.0
2014-01-21 11:55:00,263.21,263.79,263.21,263.75,16900.0,217.5896,218.0691,217.5896,218.036,16900.0
2014-01-21 12:00:00,263.8,263.8,263.4,263.76,4800.0,218.0774,218.0774,217.7467,218.0443,4800.0
2014-01-21 12:05:00,263.35,263.39,263.26,263.39,900.0,217.7054,217.7384,217.631,217.7384,900.0
2014-01-21 12:10:00,263.39,263.71,263.12,263.44,10500.0,217.7384,218.003,217.5152,217.7798,10500.0
2014-01-21 12:15:00,263.44,263.55,263.44,263.55,700.0,217.7798,217.8707,217.7798,217.8707,700.0
2014-01-21 12:20:00,263.46,263.67,263.41,263.55,3200.0,217.7963,217.9699,217.755,217.8707,3200.0
2014-01-21 12:25:00,263.55,263.89,263.55,263.72,3900.0,217.8707,218.1518,217.8707,218.0112,3900.0
2014-01-21 12:30:00,263.68,264.05,263.63,263.79,4400.0,217.9782,218.284,217.9368,218.0691,4400.0
2014-01-21 12:35:00,263.62,263.87,263.57,263.58,2600.0,217.9286,218.1352,217.8872,217.8955,2600.0
2014-01-21 12:40:00,263.68,263.69,263.59,263.59,1000.0,217.9782,217.9864,217.9038,217.9038,1000.0
2014-01-21 12:45:00,263.46,263.73,263.46,263.59,3600.0,217.7963,218.0195,217.7963,217.9038,3600.0
2014-01-21 12:50:00,263.45,263.94,263.45,263.66,3100.0,217.788,218.1931,217.788,217.9616,3100.0
2014-01-21 12:55:00,263.58,263.72,263.52,263.66,1700.0,217.8955,218.0112,217.8459,217.9616,1700.0
2014-01-21 13:00:00,263.54,264.05,263.54,263.76,4000.0,217.8624,218.284,217.8624,218.0443,4000.0
2014-01-21 13:05:00,263.89,264.02,263.54,263.6,20900.0,218.1518,218.2592,217.8624,217.912,20900.0
2014-01-21 13:10:00,263.57,263.72,263.56,263.72,1300.0,217.8872,218.0112,217.879,218.0112,1300.0
2014-01-21 13:15:00,263.57,263.64,263.24,263.53,2300.0,217.8872,217.9451,217.6144,217.8542,2300.0
2014-01-21 13:20:00,263.57,263.71,263.44,263.71,1700.0,217.8872,218.003,217.7798,218.003,1700.0
2014-01-21 13:25:00,263.6,263.72,263.52,263.56,1500.0,217.912,218.0112,217.8459,217.879,1500.0
2014-01-21 13:30:00,263.55,264.51,263.55,264.42,3700.0,217.8707,218.6643,217.8707,218.5899,3700.0
2014-01-21 13:35:00,264.41,264.44,264.38,264.44,800.0,218.5816,218.6064,218.5568,218.6064,800.0
2014-01-21 13:40:00,264.55,264.6,264.35,264.35,3000.0,218.6974,218.7387,218.532,218.532,3000.0
2014-01-21 13:45:00,264.49,264.54,264.48,264.5,1300.0,218.6478,218.6891,218.6395,218.656,1300.0
2014-01-21 13:50:00,264.51,264.51,264.28,264.5,1000.0,218.6643,218.6643,218.4742,218.656,1000.0
2014-01-21 13:55:00,264.5,264.5,264.1,264.1,2800.0,218.656,218.656,218.3254,218.3254,2800.0
2014-01-21 14:00:00,264.21,264.42,264.19,264.28,4100.0,218.4163,218.5899,218.3998,218.4742,4100.0
2014-01-21 14:05:00,264.28,264.35,264.15,264.35,1900.0,218.4742,218.532,218.3667,218.532,1900.0
2014-01-21 14:10:00,264.25,264.44,264.25,264.28,2200.0,218.4494,218.6064,218.4494,218.4742,2200.0
2014-01-21 14:15:00,264.31,264.42,263.91,264.11,3200.0,218.499,218.5899,218.1683,218.3336,3200.0
2014-01-21 14:20:00,264.0,264.09,263.87,264.02,1600.0,218.2427,218.3171,218.1352,218.2592,1600.0
2014-01-21 14:25:00,264.1,264.29,264.04,264.14,3600.0,218.3254,218.4824,218.2758,218.3584,3600.0
2014-01-21 14:30:00,264.0,264.07,264.0,264.07,300.0,218.2427,218.3006,218.2427,218.3006,300.0
2014-01-21 14:35:00,264.07,264.25,263.92,264.04,6300.0,218.3006,218.4494,218.1766,218.2758,6300.0
2014-01-21 14:40:00,263.88,264.01,263.84,263.99,1200.0,218.1435,218.251,218.1104,218.2344,1200.0
2014-01-21 14:45:00,263.97,263.97,263.51,263.86,2300.0,218.2179,218.2179,217.8376,218.127,2300.0
2014-01-21 14:50:00,263.83,263.83,263.33,263.51,2800.0,218.1022,218.1022,217.6888,217.8376,2800.0
2014-01-21 14:55:00,263.49,263.86,263.49,263.86,1700.0,217.8211,218.127,217.8211,218.127,1700.0
2014-01-21 15:00:00,263.75,263.75,263.49,263.68,1000.0,218.036,218.036,217.8211,217.9782,1000.0
2014-01-21 15:05:00,263.47,263.6,263.32,263.32,1200.0,217.8046,217.912,217.6806,217.6806,1200.0
2014-01-21 15:10:00,263.5,263.53,263.17,263.17,1400.0,217.8294,217.8542,217.5566,217.5566,1400.0
2014-01-21 15:15:00,263.29,263.52,263.09,263.38,3000.0,217.6558,217.8459,217.4904,217.7302,3000.0
2014-01-21 15:20:00,263.63,263.79,263.46,263.73,5300.0,217.9368,218.0691,217.7963,218.0195,5300.0
2014-01-21 15:25:00,263.69,263.84,263.46,263.46,1800.0,217.9864,218.1104,217.7963,217.7963,1800.0
2014-01-21 15:30:00,263.51,263.87,263.43,263.73,6600.0,217.8376,218.1352,217.7715,218.0195,6600.0
2014-01-21 15:35:00,263.86,263.99,263.81,263.88,2600.0,218.127,218.2344,218.0856,218.1435,2600.0
2014-01-21 15:40:00,263.89,263.99,263.73,263.74,6400.0,218.1518,218.2344,218.0195,218.0278,6400.0
2014-01-21 15:45:00,263.83,264.05,263.75,264.0,4300.0,218.1022,218.284,218.036,218.2427,4300.0
2014-01-21 15:50:00,264.04,264.04,263.81,264.01,4400.0,218.2758,218.2758,218.0856,218.251,4400.0
2014-01-21 15:55:00,264.0,264.18,263.82,264.04,15400.0,218.2427,218.3915,218.0939,218.2758,15400.0
2014-01-22 09:30:00,265.0,265.61,264.15,265.61,7500.0,219.0694,219.5736,218.3667,219.5736,7500.0
2014-01-22 09:35:00,265.84,265.84,264.63,264.82,2800.0,219.7638,219.7638,218.7635,218.9206,2800.0
2014-01-22 09:40:00,265.4,265.4,263.75,264.62,10300.0,219.4,219.4,218.036,218.7552,10300.0
2014-01-22 09:45:00,263.91,264.53,263.58,264.16,4200.0,218.1683,218.6808,217.8955,218.375,4200.0
2014-01-22 09:50:00,264.14,264.14,263.17,263.34,1800.0,218.3584,218.3584,217.5566,217.6971,1800.0
2014-01-22 09:55:00,263.58,263.58,262.2,263.12,12100.0,217.8955,217.8955,216.7547,217.5152,12100.0
2014-01-22 10:00:00,263.1,263.83,262.79,263.42,3300.0,217.4987,218.1022,217.2424,217.7632,3300.0
2014-01-22 10:05:00,263.39,264.07,263.25,263.55,3300.0,217.7384,218.3006,217.6227,217.8707,3300.0
2014-01-22 10:10:00,263.5,263.72,262.84,263.03,10900.0,217.8294,218.0112,217.2838,217.4408,10900.0
2014-01-22 10:15:00,262.94,262.94,262.5,262.7,500.0,217.3664,217.3664,217.0027,217.168,500.0
2014-01-22 10:20:00,262.69,262.77,262.18,262.77,2300.0,217.1597,217.2259,216.7381,217.2259,2300.0
2014-01-22 10:25:00,263.2,263.44,262.91,263.01,5900.0,217.5814,217.7798,217.3416,217.4243,5900.0
2014-01-22 10:30:00,263.12,263.13,262.66,262.76,5300.0,217.5152,217.5235,217.1349,217.2176,5300.0
2014-01-22 10:35:00,262.76,262.76,262.57,262.75,1400.0,217.2176,217.2176,217.0605,217.2094,1400.0
2014-01-22 10:40:00,262.67,263.16,262.57,262.99,2300.0,217.1432,217.5483,217.0605,217.4078,2300.0
2014-01-22 10:45:00,262.46,262.46,262.46,262.46,100.0,216.9696,216.9696,216.9696,216.9696,100.0
2014-01-22 10:50:00,262.74,262.74,262.12,262.45,3500.0,217.2011,217.2011,216.6885,216.9613,3500.0
2014-01-22 10:55:00,262.46,263.0,262.45,262.62,4100.0,216.9696,217.416,216.9613,217.1019,4100.0
2014-01-22 11:00:00,262.62,262.81,262.37,262.48,1500.0,217.1019,217.259,216.8952,216.9861,1500.0
2014-01-22 11:05:00,262.52,262.52,262.24,262.5,400.0,217.0192,217.0192,216.7877,217.0027,400.0
2014-01-22 11:10:00,262.5,262.98,262.25,262.77,2400.0,217.0027,217.3995,216.796,217.2259,2400.0
2014-01-22 11:15:00,262.77,262.77,262.77,262.77,100.0,217.2259,217.2259,217.2259,217.2259,100.0
2014-01-22 11:20:00,262.8,262.8,262.52,262.52,1100.0,217.2507,217.2507,217.0192,217.0192,1100.0
2014-01-22 11:25:00,262.91,262.94,262.8,262.89,500.0,217.3416,217.3664,217.2507,217.3251,500.0
2014-01-22 11:30:00,263.03,263.03,262.74,262.74,800.0,217.4408,217.4408,217.2011,217.2011,800.0
2014-01-22 11:35:00,262.88,262.94,262.6,262.94,2000.0,217.3168,217.3664,217.0853,217.3664,2000.0
2014-01-22 11:40:00,262.71,262.71,262.5,262.52,600.0,217.1763,217.1763,217.0027,217.0192,600.0
2014-01-22 11:45:00,262.54,262.75,262.36,262.5,7100.0,217.0357,217.2094,216.8869,217.0027,7100.0
2014-01-22 11:50:00,262.39,262.85,262.39,262.71,4400.0,216.9117,217.292,216.9117,217.1763,4400.0
2014-01-22 11:55:00,262.67,262.97,262.5,262.5,7900.0,217.1432,217.3912,217.0027,217.0027,7900.0
2014-01-22 12:00:00,262.51,262.81,262.5,262.81,6400.0,217.0109,217.259,217.0027,217.259,6400.0
2014-01-22 12:05:00,262.92,262.92,262.92,262.92,100.0,217.3499,217.3499,217.3499,217.3499,100.0
2014-01-22 12:10:00,262.99,263.23,262.96,263.03,26000.0,217.4078,217.6062,217.383,217.4408,26000.0
2014-01-22 12:15:00,263.06,263.21,262.89,262.89,7300.0,217.4656,217.5896,217.3251,217.3251,7300.0
2014-01-22 12:20:00,262.73,263.06,262.73,263.0,500.0,217.1928,217.4656,217.1928,217.416,500.0
2014-01-22 12:25:00,263.0,263.67,262.88,263.41,11000.0,217.416,217.9699,217.3168,217.755,11000.0
2014-01-22 12:30:00,263.46,263.48,262.76,263.2,2000.0,217.7963,217.8128,217.2176,217.5814,2000.0
2014-01-22 12:35:00,262.81,263.15,262.81,262.88,1200.0,217.259,217.54,217.259,217.3168,1200.0
2014-01-22 12:40:00,263.11,263.11,262.73,263.11,1100.0,217.507,217.507,217.1928,217.507,1100.0
2014-01-22 12:45:00,262.77,262.97,262.77,262.97,500.0,217.2259,217.3912,217.2259,217.3912,500.0
2014-01-22 12:50:00,262.69,263.03,262.69,262.75,2400.0,217.1597,217.4408,217.1597,217.2094,2400.0
2014-01-22 12:55:00,262.8,262.92,262.72,262.8,1600.0,217.2507,217.3499,217.1846,217.2507,1600.0
2014-01-22 13:00:00,262.86,263.0,262.76,263.0,2400.0,217.3003,217.416,217.2176,217.416,2400.0
2014-01-22 13:05:00,263.0,263.0,262.92,262.99,800.0,217.416,217.416,217.3499,217.4078,800.0
2014-01-22 13:10:00,262.98,263.26,262.92,263.16,1900.0,217.3995,217.631,217.3499,217.5483,1900.0
2014-01-22 13:15:00,263.23,263.23,263.08,263.08,600.0,217.6062,217.6062,217.4822,217.4822,600.0
2014-01-22 13:20:00,263.13,263.13,262.74,262.92,500.0,217.5235,217.5235,217.2011,217.3499,500.0
2014-01-22 13:25:00,263.05,263.09,262.82,262.99,2200.0,217.4574,217.4904,217.2672,217.4078,2200.0
2014-01-22 13:30:00,263.07,263.12,262.99,263.0,2100.0,217.4739,217.5152,217.4078,217.416,2100.0
2014-01-22 13:35:00,262.98,262.99,262.98,262.98,400.0,217.3995,217.4078,217.3995,217.3995,400.0
2014-01-22 13:40:00,263.13,263.13,262.86,262.95,1300.0,217.5235,217.5235,217.3003,217.3747,1300.0
2014-01-22 13:45:00,262.94,263.22,262.94,263.01,1800.0,217.3664,217.5979,217.3664,217.4243,1800.0
2014-01-22 13:50:00,262.95,262.97,262.8,262.8,4800.0,217.3747,217.3912,217.2507,217.2507,4800.0
2014-01-22 13:55:00,262.8,262.94,262.72,262.9,10500.0,217.2507,217.3664,217.1846,217.3334,10500.0
2014-01-22 14:00:00,262.72,262.9,262.67,262.75,800.0,217.1846,217.3334,217.1432,217.2094,800.0
2014-01-22 14:05:00,262.75,262.89,262.75,262.89,200.0,217.2094,217.3251,217.2094,217.3251,200.0
2014-01-22 14:10:00,262.59,262.82,262.57,262.57,1000.0,217.0771,217.2672,217.0605,217.0605,1000.0
2014-01-22 14:15:00,262.67,262.82,262.67,262.7,6200.0,217.1432,217.2672,217.1432,217.168,6200.0
2014-01-22 14:20:00,262.75,262.75,262.67,262.68,3200.0,217.2094,217.2094,217.1432,217.1515,3200.0
2014-01-22 14:25:00,262.75,262.85,262.54,262.75,2300.0,217.2094,217.292,217.0357,217.2094,2300.0
2014-01-22 14:30:00,262.51,262.68,262.51,262.54,900.0,217.0109,217.1515,217.0109,217.0357,900.0
2014-01-22 14:35:00,262.51,262.7,262.47,262.52,3100.0,217.0109,217.168,216.9779,217.0192,3100.0
2014-01-22 14:40:00,262.52,262.52,262.46,262.48,800.0,217.0192,217.0192,216.9696,216.9861,800.0
2014-01-22 14:45:00,262.36,262.36,262.0,262.0,5700.0,216.8869,216.8869,216.5893,216.5893,5700.0
2014-01-22 14:50:00,262.06,262.17,261.91,262.04,3700.0,216.6389,216.7299,216.5149,216.6224,3700.0
2014-01-22 14:55:00,262.17,262.26,262.05,262.16,4800.0,216.7299,216.8043,216.6307,216.7216,4800.0
2014-01-22 15:00:00,262.26,262.26,262.11,262.11,3800.0,216.8043,216.8043,216.6803,216.6803,3800.0
2014-01-22 15:05:00,262.11,263.5,262.01,262.05,21100.0,216.6803,217.8294,216.5976,216.6307,21100.0
2014-01-22 15:10:00,262.03,262.03,261.7,261.7,2900.0,216.6141,216.6141,216.3413,216.3413,2900.0
2014-01-22 15:15:00,261.69,261.77,261.46,261.46,8600.0,216.3331,216.3992,216.1429,216.1429,8600.0
2014-01-22 15:20:00,261.56,261.66,261.47,261.48,2700.0,216.2256,216.3083,216.1512,216.1595,2700.0
2014-01-22 15:25:00,261.47,261.49,261.04,261.04,5600.0,216.1512,216.1677,215.7957,215.7957,5600.0
2014-01-22 15:30:00,261.05,261.62,261.05,261.62,23100.0,215.804,216.2752,215.804,216.2752,23100.0
2014-01-22 15:35:00,261.48,261.73,261.45,261.67,5500.0,216.1595,216.3661,216.1347,216.3165,5500.0
2014-01-22 15:40:00,261.85,261.87,261.57,261.64,6000.0,216.4653,216.4819,216.2339,216.2917,6000.0
2014-01-22 15:45:00,261.65,262.11,261.61,261.93,12400.0,216.3,216.6803,216.2669,216.5315,12400.0
2014-01-22 15:50:00,261.96,262.12,261.8,261.9,11900.0,216.5563,216.6885,216.424,216.5067,11900.0
2014-01-22 15:55:00,261.8,262.33,261.62,261.79,43000.0,216.424,216.8621,216.2752,216.4157,43000.0
2014-01-23 09:30:00,260.36,262.76,260.36,261.46,7800.0,215.2336,217.2176,215.2336,216.1429,7800.0
2014-01-23 09:35:00,260.74,260.74,260.74,260.74,100.0,215.5477,215.5477,215.5477,215.5477,100.0
2014-01-23 09:40:00,260.86,261.1,260.08,260.27,15300.0,215.6469,215.8453,215.0021,215.1592,15300.0
2014-01-23 09:45:00,261.32,261.41,259.85,261.04,9200.0,216.0272,216.1016,214.812,215.7957,9200.0
2014-01-23 09:50:00,260.09,261.25,260.03,260.15,2500.0,215.0104,215.9693,214.9608,215.06,2500.0
2014-01-23 09:55:00,260.16,260.87,260.01,260.44,2000.0,215.0683,215.6552,214.9443,215.2997,2000.0
2014-01-23 10:00:00,260.4,260.48,259.26,259.75,9100.0,215.2667,215.3328,214.3242,214.7293,9100.0
2014-01-23 10:05:00,259.4,259.73,258.55,258.75,6000.0,214.44,214.7128,213.7373,213.9026,6000.0
2014-01-23 10:10:00,258.69,259.47,258.51,258.65,2200.0,213.853,214.4979,213.7042,213.82,2200.0
2014-01-23 10:15:00,259.31,259.31,258.65,259.0,3800.0,214.3656,214.3656,213.82,214.1093,3800.0
2014-01-23 10:20:00,258.73,259.6,258.73,259.0,9300.0,213.8861,214.6053,213.8861,214.1093,9300.0
2014-01-23 10:25:00,259.35,259.35,258.62,258.84,11400.0,214.3986,214.3986,213.7952,213.977,11400.0
2014-01-23 10:30:00,258.9,259.23,258.06,259.23,3200.0,214.0266,214.2994,213.3322,214.2994,3200.0
2014-01-23 10:35:00,259.32,259.98,259.09,259.43,3700.0,214.3738,214.9195,214.1837,214.4648,3700.0
2014-01-23 10:40:00,259.24,259.55,258.47,258.88,21700.0,214.3077,214.564,213.6712,214.0101,21700.0
2014-01-23 10:45:00,258.67,259.5,258.25,259.5,1800.0,213.8365,214.5227,213.4893,214.5227,1800.0
2014-01-23 10:50:00,258.67,259.52,258.67,259.08,2800.0,213.8365,214.5392,213.8365,214.1754,2800.0
2014-01-23 10:55:00,259.07,259.84,259.06,259.77,2000.0,214.1672,214.8037,214.1589,214.7459,2000.0
2014-01-23 11:00:00,259.35,259.61,258.98,259.29,7100.0,214.3986,214.6136,214.0928,214.349,7100.0
2014-01-23 11:05:00,259.29,259.48,258.96,259.06,1700.0,214.349,214.5061,214.0762,214.1589,1700.0
2014-01-23 11:10:00,259.23,259.45,258.89,259.03,4700.0,214.2994,214.4813,214.0184,214.1341,4700.0
2014-01-23 11:15:00,259.43,259.45,259.04,259.45,2000.0,214.4648,214.4813,214.1424,214.4813,2000.0
2014-01-23 11:20:00,259.77,259.77,258.85,258.91,5700.0,214.7459,214.7459,213.9853,214.0349,5700.0
2014-01-23 11:25:00,259.0,259.13,258.44,258.86,5000.0,214.1093,214.2168,213.6464,213.9936,5000.0
2014-01-23 11:30:00,258.75,259.0,258.53,258.8,5600.0,213.9026,214.1093,213.7208,213.944,5600.0
2014-01-23 11:35:00,258.72,259.12,258.29,258.29,9400.0,213.8778,214.2085,213.5224,213.5224,9400.0
2014-01-23 11:40:00,258.53,258.99,258.52,258.94,900.0,213.7208,214.101,213.7125,214.0597,900.0
2014-01-23 11:45:00,258.95,259.05,258.24,258.49,8100.0,214.068,214.1506,213.481,213.6877,8100.0
2014-01-23 11:50:00,258.58,258.75,258.56,258.75,1000.0,213.7621,213.9026,213.7456,213.9026,1000.0
2014-01-23 11:55:00,258.75,258.75,258.22,258.22,3800.0,213.9026,213.9026,213.4645,213.4645,3800.0
2014-01-23 12:00:00,258.23,258.69,258.13,258.15,2100.0,213.4728,213.853,213.3901,213.4066,2100.0
2014-01-23 12:05:00,258.14,258.46,257.87,257.88,1400.0,213.3984,213.6629,213.1752,213.1834,1400.0
2014-01-23 12:10:00,258.2,258.29,257.64,257.89,4100.0,213.448,213.5224,212.985,213.1917,4100.0
2014-01-23 12:15:00,257.9,258.13,257.58,258.04,4300.0,213.2,213.3901,212.9354,213.3157,4300.0
2014-01-23 12:20:00,257.88,258.12,257.21,257.21,2900.0,213.1834,213.3818,212.6296,212.6296,2900.0
2014-01-23 12:25:00,257.26,257.51,257.23,257.26,1100.0,212.6709,212.8776,212.6461,212.6709,1100.0
2014-01-23 12:30:00,257.29,257.65,257.28,257.65,3400.0,212.6957,212.9933,212.6874,212.9933,3400.0
2014-01-23 12:35:00,257.38,258.23,257.34,257.65,5400.0,212.7701,213.4728,212.737,212.9933,5400.0
2014-01-23 12:40:00,257.8,257.99,257.54,257.54,2700.0,213.1173,213.2744,212.9024,212.9024,2700.0
2014-01-23 12:45:00,257.55,258.47,257.42,257.64,4600.0,212.9106,213.6712,212.8032,212.985,4600.0
2014-01-23 12:50:00,257.69,257.91,256.94,257.46,6900.0,213.0264,213.2082,212.4064,212.8362,6900.0
2014-01-23 12:55:00,257.38,257.77,257.0,257.4,4100.0,212.7701,213.0925,212.456,212.7866,4100.0
2014-01-23 13:00:00,257.14,257.85,257.09,257.12,6700.0,212.5717,213.1586,212.5304,212.5552,6700.0
2014-01-23 13:05:00,257.48,257.55,256.88,257.09,6700.0,212.8528,212.9106,212.3568,212.5304,6700.0
2014-01-23 13:10:00,257.07,257.78,256.87,256.88,20800.0,212.5138,213.1008,212.3485,212.3568,20800.0
2014-01-23 13:15:00,256.87,258.05,256.6,257.19,3700.0,212.3485,213.324,212.1253,212.613,3700.0
2014-01-23 13:20:00,257.18,258.04,257.0,257.79,3400.0,212.6048,213.3157,212.456,213.109,3400.0
2014-01-23 13:25:00,257.6,258.27,257.47,257.47,4500.0,212.952,213.5058,212.8445,212.8445,4500.0
2014-01-23 13:30:00,257.78,258.32,257.5,258.09,5100.0,213.1008,213.5472,212.8693,213.357,5100.0
2014-01-23 13:35:00,258.08,258.1,256.69,257.03,10300.0,213.3488,213.3653,212.1997,212.4808,10300.0
2014-01-23 13:40:00,257.08,257.63,256.73,256.73,4200.0,212.5221,212.9768,212.2328,212.2328,4200.0
2014-01-23 13:45:00,256.9,257.31,256.58,256.58,2900.0,212.3733,212.7122,212.1088,212.1088,2900.0
2014-01-23 13:50:00,256.59,257.06,256.57,256.64,5600.0,212.117,212.5056,212.1005,212.1584,5600.0
2014-01-23 13:55:00,256.62,257.29,256.62,256.84,4500.0,212.1418,212.6957,212.1418,212.3237,4500.0
2014-01-23 14:00:00,256.84,257.15,256.78,256.97,3100.0,212.3237,212.58,212.2741,212.4312,3100.0
2014-01-23 14:05:00,256.98,257.0,256.52,256.59,16700.0,212.4394,212.456,212.0592,212.117,16700.0
2014-01-23 14:10:00,256.87,256.89,256.28,256.51,5700.0,212.3485,212.365,211.8608,212.0509,5700.0
2014-01-23 14:15:00,256.46,257.0,256.15,256.51,8200.0,212.0096,212.456,211.7533,212.0509,8200.0
2014-01-23 14:20:00,256.49,257.32,256.49,257.19,4000.0,212.0344,212.7205,212.0344,212.613,4000.0
2014-01-23 14:25:00,257.07,257.1,256.23,256.23,3000.0,212.5138,212.5386,211.8194,211.8194,3000.0
2014-01-23 14:30:00,256.06,256.72,256.06,256.62,5400.0,211.6789,212.2245,211.6789,212.1418,5400.0
2014-01-23 14:35:00,256.58,256.88,256.54,256.54,1800.0,212.1088,212.3568,212.0757,212.0757,1800.0
2014-01-23 14:40:00,256.55,257.27,256.5,257.07,4800.0,212.084,212.6792,212.0426,212.5138,4800.0
2014-01-23 14:45:00,256.82,257.03,256.48,256.48,4300.0,212.3072,212.4808,212.0261,212.0261,4300.0
2014-01-23 14:50:00,256.48,257.06,256.48,256.89,3600.0,212.0261,212.5056,212.0261,212.365,3600.0
2014-01-23 14:55:00,256.91,257.66,256.67,257.54,8800.0,212.3816,213.0016,212.1832,212.9024,8800.0
2014-01-23 15:00:00,257.48,257.78,257.26,257.55,4500.0,212.8528,213.1008,212.6709,212.9106,4500.0
2014-01-23 15:05:00,257.55,257.77,256.79,257.16,5400.0,212.9106,213.0925,212.2824,212.5882,5400.0
2014-01-23 15:10:00,256.86,257.16,256.78,257.14,6100.0,212.3402,212.5882,212.2741,212.5717,6100.0
2014-01-23 15:15:00,257.15,257.35,256.84,257.15,4800.0,212.58,212.7453,212.3237,212.58,4800.0
2014-01-23 15:20:00,256.98,257.36,256.86,257.23,8500.0,212.4394,212.7536,212.3402,212.6461,8500.0
2014-01-23 15:25:00,257.36,257.7,257.3,257.7,13600.0,212.7536,213.0346,212.704,213.0346,13600.0
2014-01-23 15:30:00,257.77,258.01,257.68,257.85,8100.0,213.0925,213.2909,213.0181,213.1586,8100.0
2014-01-23 15:35:00,257.8,257.8,257.28,257.28,10500.0,213.1173,213.1173,212.6874,212.6874,10500.0
2014-01-23 15:40:00,257.27,257.46,257.19,257.39,11800.0,212.6792,212.8362,212.613,212.7784,11800.0
2014-01-23 15:45:00,257.41,257.46,256.45,256.54,17000.0,212.7949,212.8362,212.0013,212.0757,17000.0
2014-01-23 15:50:00,256.66,257.09,256.47,256.82,27800.0,212.1749,212.5304,212.0178,212.3072,27800.0
2014-01-23 15:55:00,256.84,256.84,256.02,256.5,38600.0,212.3237,212.3237,211.6458,212.0426,38600.0
2014-01-24 09:30:00,248.6,248.77,241.08,241.4,67000.0,205.5119,205.6524,199.2953,199.5598,67000.0
2014-01-24 09:35:00,241.11,248.78,240.38,248.28,83100.0,199.3201,205.6607,198.7166,205.2473,83100.0
2014-01-24 09:40:00,248.28,250.48,245.52,246.0,42700.0,205.2473,207.066,202.9657,203.3625,42700.0
2014-01-24 09:45:00,245.89,246.66,244.33,246.0,44600.0,203.2716,203.9081,201.982,203.3625,44600.0
2014-01-24 09:50:00,245.86,246.76,245.0,246.16,39100.0,203.2468,203.9908,202.5358,203.4948,39100.0
2014-01-24 09:55:00,246.16,247.74,246.02,246.91,30600.0,203.4948,204.8009,203.379,204.1148,30600.0
2014-01-24 10:00:00,246.31,246.82,245.42,245.85,32800.0,203.6188,204.0404,202.883,203.2385,32800.0
2014-01-24 10:05:00,245.99,246.0,244.01,245.07,39200.0,203.3542,203.3625,201.7174,202.5937,39200.0
2014-01-24 10:10:00,245.16,245.34,243.91,245.0,32800.0,202.6681,202.8169,201.6348,202.5358,32800.0
2014-01-24 10:15:00,245.06,247.0,244.94,246.1,35200.0,202.5854,204.1892,202.4862,203.4452,35200.0
2014-01-24 10:20:00,245.8,246.7,245.44,245.9,26200.0,203.1972,203.9412,202.8996,203.2798,26200.0
2014-01-24 10:25:00,246.0,246.28,245.96,246.04,36800.0,203.3625,203.594,203.3294,203.3956,36800.0
2014-01-24 10:30:00,245.98,248.58,245.6,248.11,38100.0,203.346,205.4953,203.0318,205.1068,38100.0
2014-01-24 10:35:00,248.11,248.93,247.4,247.99,47700.0,205.1068,205.7847,204.5199,205.0076,47700.0
2014-01-24 10:40:00,248.12,248.87,247.89,248.41,21600.0,205.1151,205.7351,204.9249,205.3548,21600.0
2014-01-24 10:45:00,248.44,249.29,248.24,249.26,9500.0,205.3796,206.0823,205.2143,206.0575,9500.0
2014-01-24 10:50:00,248.97,251.44,248.83,251.24,19000.0,205.8177,207.8596,205.702,207.6943,19000.0
2014-01-24 10:55:00,250.98,251.23,250.1,250.77,10400.0,207.4794,207.686,206.7519,207.3058,10400.0
2014-01-24 11:00:00,250.37,251.06,250.36,250.68,14800.0,206.9751,207.5455,206.9668,207.2314,14800.0
2014-01-24 11:05:00,250.97,252.13,250.36,250.59,25900.0,207.4711,208.43,206.9668,207.157,25900.0
2014-01-24 11:10:00,250.37,250.46,249.55,249.95,5500.0,206.9751,207.0495,206.2972,206.6279,5500.0
2014-01-24 11:15:00,249.55,250.29,249.01,249.28,16100.0,206.2972,206.909,205.8508,206.074,16100.0
2014-01-24 11:20:00,249.63,250.36,248.6,248.63,20400.0,206.3633,206.9668,205.5119,205.5367,20400.0
2014-01-24 11:25:00,248.62,249.33,246.81,247.38,9900.0,205.5284,206.1153,204.0321,204.5033,9900.0
2014-01-24 11:30:00,247.68,248.24,247.14,248.24,4200.0,204.7513,205.2143,204.3049,205.2143,4200.0
2014-01-24 11:35:00,248.1,248.52,248.1,248.34,12200.0,205.0985,205.4457,205.0985,205.2969,12200.0
2014-01-24 11:40:00,248.44,248.58,248.31,248.34,15400.0,205.3796,205.4953,205.2721,205.2969,15400.0
2014-01-24 11:45:00,248.34,248.38,247.2,247.73,84300.0,205.2969,205.33,204.3545,204.7927,84300.0
2014-01-24 11:50:00,247.66,248.19,247.32,247.9,1900.0,204.7348,205.1729,204.4537,204.9332,1900.0
2014-01-24 11:55:00,247.64,247.71,247.33,247.49,27300.0,204.7183,204.7761,204.462,204.5943,27300.0
2014-01-24 12:00:00,247.47,247.47,246.49,246.75,5800.0,204.5777,204.5777,203.7676,203.9825,5800.0
2014-01-24 12:05:00,246.62,246.62,245.74,246.15,7300.0,203.8751,203.8751,203.1476,203.4865,7300.0
2014-01-24 12:10:00,246.09,246.38,245.7,245.73,19100.0,203.4369,203.6766,203.1145,203.1393,19100.0
2014-01-24 12:15:00,245.73,245.73,244.54,245.3,14400.0,203.1393,203.1393,202.1556,202.7838,14400.0
2014-01-24 12:20:00,245.5,246.27,245.13,246.27,7900.0,202.9492,203.5857,202.6433,203.5857,7900.0
2014-01-24 12:25:00,246.14,246.93,245.7,246.46,9200.0,203.4782,204.1313,203.1145,203.7428,9200.0
2014-01-24 12:30:00,246.46,246.69,245.92,246.14,6300.0,203.7428,203.9329,203.2964,203.4782,6300.0
2014-01-24 12:35:00,246.13,246.41,245.52,245.84,7100.0,203.47,203.7015,202.9657,203.2302,7100.0
2014-01-24 12:40:00,245.88,246.14,245.81,245.98,5100.0,203.2633,203.4782,203.2054,203.346,5100.0
2014-01-24 12:45:00,246.32,246.32,245.78,245.97,6400.0,203.627,203.627,203.1806,203.3377,6400.0
2014-01-24 12:50:00,246.0,246.38,245.95,246.38,4700.0,203.3625,203.6766,203.3212,203.6766,4700.0
2014-01-24 12:55:00,246.6,246.6,245.79,246.25,8500.0,203.8585,203.8585,203.1889,203.5692,8500.0
2014-01-24 13:00:00,246.08,246.09,245.53,245.78,19800.0,203.4286,203.4369,202.974,203.1806,19800.0
2014-01-24 13:05:00,245.85,246.21,245.54,246.21,4800.0,203.2385,203.5361,202.9822,203.5361,4800.0
2014-01-24 13:10:00,246.42,246.58,246.32,246.58,3300.0,203.7097,203.842,203.627,203.842,3300.0
2014-01-24 13:15:00,246.38,246.38,245.82,245.95,7600.0,203.6766,203.6766,203.2137,203.3212,7600.0
2014-01-24 13:20:00,245.62,246.51,245.61,246.31,11500.0,203.0484,203.7841,203.0401,203.6188,11500.0
2014-01-24 13:25:00,246.42,246.87,246.17,246.59,4700.0,203.7097,204.0817,203.503,203.8503,4700.0
2014-01-24 13:30:00,246.84,246.86,245.89,246.3,7700.0,204.0569,204.0735,203.2716,203.6105,7700.0
2014-01-24 13:35:00,246.18,246.18,245.52,246.17,3300.0,203.5113,203.5113,202.9657,203.503,3300.0
2014-01-24 13:40:00,246.36,246.36,245.5,245.69,4700.0,203.6601,203.6601,202.9492,203.1062,4700.0
2014-01-24 13:45:00,245.52,245.92,245.49,245.92,8400.0,202.9657,203.2964,202.9409,203.2964,8400.0
2014-01-24 13:50:00,245.92,246.5,245.76,246.14,8000.0,203.2964,203.7759,203.1641,203.4782,8000.0
2014-01-24 13:55:00,246.22,246.4,245.73,245.73,4300.0,203.5444,203.6932,203.1393,203.1393,4300.0
2014-01-24 14:00:00,245.62,245.62,244.71,244.71,10300.0,203.0484,203.0484,202.2961,202.2961,10300.0
2014-01-24 14:05:00,244.86,244.99,244.46,244.93,10500.0,202.4201,202.5276,202.0894,202.478,10500.0
2014-01-24 14:10:00,244.78,244.93,244.36,244.36,3700.0,202.354,202.478,202.0068,202.0068,3700.0
2014-01-24 14:15:00,244.17,244.46,243.94,243.98,13300.0,201.8497,202.0894,201.6596,201.6926,13300.0
2014-01-24 14:20:00,243.88,244.13,243.57,243.96,13400.0,201.61,201.8166,201.3537,201.6761,13400.0
2014-01-24 14:25:00,243.99,244.5,243.89,244.36,6200.0,201.7009,202.1225,201.6182,202.0068,6200.0
2014-01-24 14:30:00,244.57,244.71,244.39,244.47,7200.0,202.1804,202.2961,202.0316,202.0977,7200.0
2014-01-24 14:35:00,244.44,244.55,244.17,244.31,3600.0,202.0729,202.1638,201.8497,201.9654,3600.0
2014-01-24 14:40:00,244.45,244.9,244.33,244.44,5700.0,202.0812,202.4532,201.982,202.0729,5700.0
2014-01-24 14:45:00,244.46,244.48,244.36,244.43,3800.0,202.0894,202.106,202.0068,202.0646,3800.0
2014-01-24 14:50:00,244.34,244.34,244.14,244.15,6300.0,201.9902,201.9902,201.8249,201.8332,6300.0
2014-01-24 14:55:00,243.99,244.25,243.63,244.25,6300.0,201.7009,201.9158,201.4033,201.9158,6300.0
2014-01-24 15:00:00,244.06,244.08,243.52,244.0,9100.0,201.7588,201.7753,201.3124,201.7092,9100.0
2014-01-24 15:05:00,244.14,244.18,243.7,244.06,9000.0,201.8249,201.858,201.4612,201.7588,9000.0
2014-01-24 15:10:00,244.13,244.41,243.69,243.75,6600.0,201.8166,202.0481,201.4529,201.5025,6600.0
2014-01-24 15:15:00,243.74,244.25,243.59,243.94,7300.0,201.4942,201.9158,201.3702,201.6596,7300.0
2014-01-24 15:20:00,243.78,244.04,243.69,244.02,5400.0,201.5273,201.7422,201.4529,201.7257,5400.0
2014-01-24 15:25:00,243.98,244.05,243.66,243.99,13600.0,201.6926,201.7505,201.4281,201.7009,13600.0
2014-01-24 15:30:00,243.9,244.01,243.75,243.99,11800.0,201.6265,201.7174,201.5025,201.7009,11800.0
2014-01-24 15:35:00,243.99,244.0,242.94,243.14,19500.0,201.7009,201.7092,200.8329,200.9982,19500.0
2014-01-24 15:40:00,243.05,243.51,243.05,243.32,34000.0,200.9238,201.3041,200.9238,201.147,34000.0
2014-01-24 15:45:00,243.32,243.32,242.63,242.73,34800.0,201.147,201.147,200.5766,200.6593,34800.0
2014-01-24 15:50:00,242.95,243.06,242.23,242.63,46800.0,200.8411,200.9321,200.2459,200.5766,46800.0
2014-01-24 15:55:00,242.5,243.41,241.93,241.93,51900.0,200.4691,201.2214,199.9979,199.9979,51900.0
2014-01-27 09:30:00,241.68,243.36,240.35,240.52,15200.0,199.7913,201.1801,198.6918,198.8323,15200.0
2014-01-27 09:35:00,240.52,240.83,240.0,240.22,9600.0,198.8323,199.0886,198.4025,198.5843,9600.0
2014-01-27 09:40:00,240.21,241.28,240.02,240.02,12200.0,198.5761,199.4606,198.419,198.419,12200.0
2014-01-27 09:45:00,240.23,240.8,240.03,240.8,7300.0,198.5926,199.0638,198.4273,199.0638,7300.0
2014-01-27 09:50:00,240.18,240.69,240.02,240.31,5000.0,198.5513,198.9729,198.419,198.6587,5000.0
2014-01-27 09:55:00,240.32,241.74,240.32,241.06,12700.0,198.667,199.8409,198.667,199.2787,12700.0
2014-01-27 10:00:00,241.14,241.74,240.69,241.61,11800.0,199.3449,199.8409,198.9729,199.7334,11800.0
2014-01-27 10:05:00,241.25,241.85,241.25,241.49,4100.0,199.4358,199.9318,199.4358,199.6342,4100.0
2014-01-27 10:10:00,241.56,241.62,241.21,241.42,30600.0,199.6921,199.7417,199.4027,199.5763,30600.0
2014-01-27 10:15:00,241.41,241.59,241.04,241.2,7100.0,199.5681,199.7169,199.2622,199.3945,7100.0
2014-01-27 10:20:00,241.33,241.63,241.08,241.63,9800.0,199.5019,199.7499,199.2953,199.7499,9800.0
2014-01-27 10:25:00,241.55,241.9,240.43,240.43,30600.0,199.6838,199.9731,198.7579,198.7579,30600.0
2014-01-27 10:30:00,240.68,240.75,240.31,240.58,2500.0,198.9646,199.0225,198.6587,198.8819,2500.0
2014-01-27 10:35:00,240.49,240.66,240.03,240.42,13800.0,198.8075,198.9481,198.4273,198.7497,13800.0
2014-01-27 10:40:00,240.5,240.89,240.06,240.76,16000.0,198.8158,199.1382,198.4521,199.0307,16000.0
2014-01-27 10:45:00,240.77,240.85,240.18,240.58,6700.0,199.039,199.1051,198.5513,198.8819,6700.0
2014-01-27 10:50:00,240.66,241.47,240.38,241.16,29600.0,198.9481,199.6177,198.7166,199.3614,29600.0
2014-01-27 10:55:00,241.21,241.4,240.59,240.98,5900.0,199.4027,199.5598,198.8902,199.2126,5900.0
2014-01-27 11:00:00,240.98,241.71,240.49,240.8,4000.0,199.2126,199.8161,198.8075,199.0638,4000.0
2014-01-27 11:05:00,240.81,241.73,240.77,240.83,3700.0,199.0721,199.8326,199.039,199.0886,3700.0
2014-01-27 11:10:00,240.9,241.41,240.54,240.87,6400.0,199.1465,199.5681,198.8489,199.1217,6400.0
2014-01-27 11:15:00,240.78,241.34,240.73,240.86,2600.0,199.0473,199.5102,199.0059,199.1134,2600.0
2014-01-27 11:20:00,240.84,241.01,240.46,240.51,12600.0,199.0969,199.2374,198.7827,198.8241,12600.0
2014-01-27 11:25:00,240.67,240.88,240.19,240.3,8200.0,198.9563,199.1299,198.5595,198.6505,8200.0
2014-01-27 11:30:00,240.06,240.43,239.32,239.34,14800.0,198.4521,198.7579,197.8403,197.8568,14800.0
2014-01-27 11:35:00,239.6,239.96,239.04,239.4,7700.0,198.0718,198.3694,197.6088,197.9064,7700.0
2014-01-27 11:40:00,239.62,240.06,239.39,239.79,1800.0,198.0883,198.4521,197.8982,198.2288,1800.0
2014-01-27 11:45:00,239.39,239.63,239.39,239.57,2300.0,197.8982,198.0966,197.8982,198.047,2300.0
2014-01-27 11:50:00,239.6,239.6,238.34,238.4,4400.0,198.0718,198.0718,197.0302,197.0798,4400.0
2014-01-27 11:55:00,238.39,238.51,238.03,238.35,4000.0,197.0715,197.1707,196.7739,197.0384,4000.0
2014-01-27 12:00:00,238.51,238.51,238.06,238.29,1900.0,197.1707,197.1707,196.7987,196.9888,1900.0
2014-01-27 12:05:00,238.27,238.28,236.9,237.67,12500.0,196.9723,196.9806,195.8398,196.4763,12500.0
2014-01-27 12:10:00,237.76,238.31,237.48,237.97,6900.0,196.5507,197.0054,196.3192,196.7243,6900.0
2014-01-27 12:15:00,238.14,238.35,237.54,238.18,10900.0,196.8648,197.0384,196.3688,196.8979,10900.0
2014-01-27 12:20:00,238.0,238.24,237.67,238.05,13700.0,196.7491,196.9475,196.4763,196.7904,13700.0
2014-01-27 12:25:00,238.05,238.62,237.97,238.17,9400.0,196.7904,197.2616,196.7243,196.8896,9400.0
2014-01-27 12:30:00,238.24,238.42,237.99,238.42,6600.0,196.9475,197.0963,196.7408,197.0963,6600.0
2014-01-27 12:35:00,238.64,238.78,238.06,238.78,5800.0,197.2782,197.3939,196.7987,197.3939,5800.0
2014-01-27 12:40:00,238.89,238.89,238.52,238.55,1700.0,197.4848,197.4848,197.179,197.2038,1700.0
2014-01-27 12:45:00,238.45,238.66,238.24,238.65,3400.0,197.1211,197.2947,196.9475,197.2864,3400.0
2014-01-27 12:50:00,238.6,238.61,238.29,238.29,6500.0,197.2451,197.2534,196.9888,196.9888,6500.0
2014-01-27 12:55:00,238.2,238.44,238.11,238.2,20700.0,196.9144,197.1128,196.84,196.9144,20700.0
2014-01-27 13:00:00,238.19,238.56,238.19,238.56,2200.0,196.9062,197.212,196.9062,197.212,2200.0
2014-01-27 13:05:00,238.57,238.97,238.55,238.91,1500.0,197.2203,197.551,197.2038,197.5014,1500.0
2014-01-27 13:10:00,239.12,239.24,238.84,238.84,4000.0,197.675,197.7742,197.4435,197.4435,4000.0
2014-01-27 13:15:00,238.72,239.39,238.67,239.39,2400.0,197.3443,197.8982,197.303,197.8982,2400.0
2014-01-27 13:20:00,239.34,239.59,239.2,239.25,7700.0,197.8568,198.0635,197.7411,197.7824,7700.0
2014-01-27 13:25:00,239.26,239.91,239.24,239.58,5100.0,197.7907,198.3281,197.7742,198.0552,5100.0
2014-01-27 13:30:00,239.94,239.94,239.39,239.39,23900.0,198.3529,198.3529,197.8982,197.8982,23900.0
2014-01-27 13:35:00,239.4,239.72,239.29,239.64,3500.0,197.9064,198.171,197.8155,198.1048,3500.0
2014-01-27 13:40:00,239.56,240.31,239.54,240.23,12000.0,198.0387,198.6587,198.0222,198.5926,12000.0
2014-01-27 13:45:00,240.24,240.77,240.05,240.6,5700.0,198.6009,199.039,198.4438,198.8985,5700.0
2014-01-27 13:50:00,240.64,240.9,240.21,240.48,13700.0,198.9315,199.1465,198.5761,198.7993,13700.0
2014-01-27 13:55:00,240.4,240.81,240.4,240.81,3100.0,198.7331,199.0721,198.7331,199.0721,3100.0
2014-01-27 14:00:00,240.71,241.12,240.53,240.7,4100.0,198.9894,199.3283,198.8406,198.9811,4100.0
2014-01-27 14:05:00,240.7,240.82,240.48,240.61,3400.0,198.9811,199.0803,198.7993,198.9067,3400.0
2014-01-27 14:10:00,240.52,240.71,240.26,240.33,10500.0,198.8323,198.9894,198.6174,198.6753,10500.0
2014-01-27 14:15:00,240.29,240.34,239.82,239.9,4300.0,198.6422,198.6835,198.2536,198.3198,4300.0
2014-01-27 14:20:00,239.89,239.93,239.74,239.8,6200.0,198.3115,198.3446,198.1875,198.2371,6200.0
2014-01-27 14:25:00,239.77,240.03,239.75,240.01,4600.0,198.2123,198.4273,198.1958,198.4107,4600.0
2014-01-27 14:30:00,239.91,240.08,239.77,240.08,4900.0,198.3281,198.4686,198.2123,198.4686,4900.0
2014-01-27 14:35:00,240.08,240.17,239.58,239.58,5300.0,198.4686,198.543,198.0552,198.0552,5300.0
2014-01-27 14:40:00,239.5,239.7,239.47,239.47,1800.0,197.9891,198.1544,197.9643,197.9643,1800.0
2014-01-27 14:45:00,239.41,239.62,239.31,239.62,4400.0,197.9147,198.0883,197.832,198.0883,4400.0
2014-01-27 14:50:00,239.56,239.9,239.55,239.74,5900.0,198.0387,198.3198,198.0304,198.1875,5900.0
2014-01-27 14:55:00,239.7,239.97,239.7,239.89,4400.0,198.1544,198.3777,198.1544,198.3115,4400.0
2014-01-27 15:00:00,239.81,239.81,239.62,239.62,3400.0,198.2454,198.2454,198.0883,198.0883,3400.0
2014-01-27 15:05:00,239.63,239.7,239.48,239.7,23600.0,198.0966,198.1544,197.9726,198.1544,23600.0
2014-01-27 15:10:00,239.84,239.98,239.74,239.98,6300.0,198.2702,198.3859,198.1875,198.3859,6300.0
2014-01-27 15:15:00,239.85,239.98,239.67,239.68,4100.0,198.2784,198.3859,198.1296,198.1379,4100.0
2014-01-27 15:20:00,239.64,239.77,239.54,239.63,13100.0,198.1048,198.2123,198.0222,198.0966,13100.0
2014-01-27 15:25:00,239.69,239.71,239.57,239.57,7300.0,198.1462,198.1627,198.047,198.047,7300.0
2014-01-27 15:30:00,239.69,239.87,239.4,239.5,12700.0,198.1462,198.295,197.9064,197.9891,12700.0
2014-01-27 15:35:00,239.4,239.95,239.39,239.93,9500.0,197.9064,198.3611,197.8982,198.3446,9500.0
2014-01-27 15:40:00,240.03,240.25,239.66,239.77,10700.0,198.4273,198.6091,198.1214,198.2123,10700.0
2014-01-27 15:45:00,239.74,239.74,239.46,239.61,14400.0,198.1875,198.1875,197.956,198.08,14400.0
2014-01-27 15:50:00,239.61,239.65,239.12,239.12,12100.0,198.08,198.1131,197.675,197.675,12100.0
2014-01-27 15:55:00,239.21,239.37,238.75,238.76,18600.0,197.7494,197.8816,197.3691,197.3774,18600.0
2014-01-28 09:30:00,239.46,239.48,238.79,238.79,9400.0,197.956,197.9726,197.4022,197.4022,9400.0
2014-01-28 09:35:00,238.78,239.09,238.56,239.07,7900.0,197.3939,197.6502,197.212,197.6336,7900.0
2014-01-28 09:40:00,238.78,239.07,238.4,238.61,12200.0,197.3939,197.6336,197.0798,197.2534,12200.0
2014-01-28 09:45:00,238.7,238.7,238.21,238.49,9300.0,197.3278,197.3278,196.9227,197.1542,9300.0
2014-01-28 09:50:00,238.49,238.74,238.18,238.67,8900.0,197.1542,197.3608,196.8979,197.303,8900.0
2014-01-28 09:55:00,238.76,238.78,238.27,238.75,37000.0,197.3774,197.3939,196.9723,197.3691,37000.0
2014-01-28 10:00:00,238.74,238.94,238.57,238.8,7700.0,197.3608,197.5262,197.2203,197.4104,7700.0
2014-01-28 10:05:00,238.68,238.94,238.67,238.76,16000.0,197.3112,197.5262,197.303,197.3774,16000.0
2014-01-28 10:10:00,238.75,238.93,238.5,238.5,12900.0,197.3691,197.5179,197.1624,197.1624,12900.0
2014-01-28 10:15:00,238.41,238.62,238.41,238.61,3600.0,197.088,197.2616,197.088,197.2534,3600.0
2014-01-28 10:20:00,238.73,238.87,238.5,238.57,5500.0,197.3526,197.4683,197.1624,197.2203,5500.0
2014-01-28 10:25:00,238.6,238.64,238.39,238.64,8100.0,197.2451,197.2782,197.0715,197.2782,8100.0
2014-01-28 10:30:00,238.75,238.93,238.72,238.86,2500.0,197.3691,197.5179,197.3443,197.46,2500.0
2014-01-28 10:35:00,238.83,238.94,238.62,238.94,3200.0,197.4352,197.5262,197.2616,197.5262,3200.0
2014-01-28 10:40:00,238.93,238.93,238.45,238.66,8200.0,197.5179,197.5179,197.1211,197.2947,8200.0
2014-01-28 10:45:00,238.61,238.82,238.48,238.55,7400.0,197.2534,197.427,197.1459,197.2038,7400.0
2014-01-28 10:50:00,238.67,238.73,238.34,238.49,7300.0,197.303,197.3526,197.0302,197.1542,7300.0
2014-01-28 10:55:00,238.3,238.54,238.3,238.51,3900.0,196.9971,197.1955,196.9971,197.1707,3900.0
2014-01-28 11:00:00,238.56,238.79,238.41,238.6,10300.0,197.212,197.4022,197.088,197.2451,10300.0
2014-01-28 11:05:00,238.65,238.87,238.53,238.55,3700.0,197.2864,197.4683,197.1872,197.2038,3700.0
2014-01-28 11:10:00,238.45,238.52,238.29,238.43,2900.0,197.1211,197.179,196.9888,197.1046,2900.0
2014-01-28 11:15:00,238.41,238.42,238.14,238.28,19800.0,197.088,197.0963,196.8648,196.9806,19800.0
2014-01-28 11:20:00,238.36,238.38,237.99,238.0,4700.0,197.0467,197.0632,196.7408,196.7491,4700.0
2014-01-28 11:25:00,238.0,238.16,237.93,238.0,5900.0,196.7491,196.8814,196.6912,196.7491,5900.0
2014-01-28 11:30:00,238.0,238.23,237.93,238.1,3400.0,196.7491,196.9392,196.6912,196.8318,3400.0
2014-01-28 11:35:00,238.26,238.26,237.83,238.18,10800.0,196.964,196.964,196.6086,196.8979,10800.0
2014-01-28 11:40:00,238.08,238.18,238.0,238.18,1700.0,196.8152,196.8979,196.7491,196.8979,1700.0
2014-01-28 11:45:00,238.11,238.29,237.81,238.0,7000.0,196.84,196.9888,196.592,196.7491,7000.0
2014-01-28 11:50:00,237.93,238.09,237.91,238.06,2200.0,196.6912,196.8235,196.6747,196.7987,2200.0
2014-01-28 11:55:00,238.05,238.47,237.96,237.96,5900.0,196.7904,197.1376,196.716,196.716,5900.0
2014-01-28 12:00:00,237.95,237.95,237.46,237.46,2700.0,196.7078,196.7078,196.3027,196.3027,2700.0
2014-01-28 12:05:00,237.77,237.93,237.58,237.93,1900.0,196.559,196.6912,196.4019,196.6912,1900.0
2014-01-28 12:10:00,238.05,238.05,237.59,237.81,4100.0,196.7904,196.7904,196.4102,196.592,4100.0
2014-01-28 12:15:00,237.72,237.72,237.51,237.58,2200.0,196.5176,196.5176,196.344,196.4019,2200.0
2014-01-28 12:20:00,237.58,237.89,237.53,237.79,3900.0,196.4019,196.6582,196.3606,196.5755,3900.0
2014-01-28 12:25:00,237.99,238.01,237.88,238.0,1200.0,196.7408,196.7574,196.6499,196.7491,1200.0
2014-01-28 12:30:00,238.11,238.28,238.02,238.23,1200.0,196.84,196.9806,196.7656,196.9392,1200.0
2014-01-28 12:35:00,238.17,238.24,237.84,237.84,4000.0,196.8896,196.9475,196.6168,196.6168,4000.0
2014-01-28 12:40:00,237.72,237.98,237.72,237.75,2600.0,196.5176,196.7326,196.5176,196.5424,2600.0
2014-01-28 12:45:00,237.92,238.19,237.89,237.99,2900.0,196.683,196.9062,196.6582,196.7408,2900.0
2014-01-28 12:50:00,237.93,238.0,237.64,237.67,4100.0,196.6912,196.7491,196.4515,196.4763,4100.0
2014-01-28 12:55:00,237.55,237.93,237.54,237.93,1100.0,196.3771,196.6912,196.3688,196.6912,1100.0
2014-01-28 13:00:00,237.65,237.97,237.58,237.62,2800.0,196.4598,196.7243,196.4019,196.435,2800.0
2014-01-28 13:05:00,237.81,237.81,237.4,237.4,4000.0,196.592,196.592,196.2531,196.2531,4000.0
2014-01-28 13:10:00,237.56,238.01,237.55,237.96,5400.0,196.3854,196.7574,196.3771,196.716,5400.0
2014-01-28 13:15:00,238.14,238.21,238.12,238.14,700.0,196.8648,196.9227,196.8483,196.8648,700.0
2014-01-28 13:20:00,238.17,238.28,237.98,238.08,4600.0,196.8896,196.9806,196.7326,196.8152,4600.0
2014-01-28 13:25:00,238.03,238.06,237.67,237.89,3100.0,196.7739,196.7987,196.4763,196.6582,3100.0
2014-01-28 13:30:00,237.82,238.04,237.8,237.8,3600.0,196.6003,196.7822,196.5838,196.5838,3600.0
2014-01-28 13:35:00,237.67,237.79,237.5,237.75,5300.0,196.4763,196.5755,196.3358,196.5424,5300.0
2014-01-28 13:40:00,237.76,237.93,237.69,237.9,1400.0,196.5507,196.6912,196.4928,196.6664,1400.0
2014-01-28 13:45:00,237.84,237.93,237.67,237.8,4600.0,196.6168,196.6912,196.4763,196.5838,4600.0
2014-01-28 13:50:00,237.63,237.72,237.58,237.72,2000.0,196.4432,196.5176,196.4019,196.5176,2000.0
2014-01-28 13:55:00,237.58,237.76,237.57,237.58,4800.0,196.4019,196.5507,196.3936,196.4019,4800.0
2014-01-28 14:00:00,237.54,237.69,237.5,237.51,2700.0,196.3688,196.4928,196.3358,196.344,2700.0
2014-01-28 14:05:00,237.5,237.64,237.5,237.5,5300.0,196.3358,196.4515,196.3358,196.3358,5300.0
2014-01-28 14:10:00,237.6,237.6,237.37,237.45,2700.0,196.4184,196.4184,196.2283,196.2944,2700.0
2014-01-28 14:15:00,237.45,237.53,237.33,237.33,7100.0,196.2944,196.3606,196.1952,196.1952,7100.0
2014-01-28 14:20:00,237.5,237.56,237.38,237.4,10000.0,196.3358,196.3854,196.2366,196.2531,10000.0
2014-01-28 14:25:00,237.42,237.58,237.34,237.49,12300.0,196.2696,196.4019,196.2035,196.3275,12300.0
2014-01-28 14:30:00,237.53,237.65,237.4,237.41,4500.0,196.3606,196.4598,196.2531,196.2614,4500.0
2014-01-28 14:35:00,237.5,237.87,237.5,237.74,11000.0,196.3358,196.6416,196.3358,196.5342,11000.0
2014-01-28 14:40:00,237.63,237.73,237.41,237.48,6000.0,196.4432,196.5259,196.2614,196.3192,6000.0
2014-01-28 14:45:00,237.5,237.95,237.41,237.93,4800.0,196.3358,196.7078,196.2614,196.6912,4800.0
2014-01-28 14:50:00,237.9,238.02,237.82,237.93,4700.0,196.6664,196.7656,196.6003,196.6912,4700.0
2014-01-28 14:55:00,237.82,237.82,237.33,237.79,4500.0,196.6003,196.6003,196.1952,196.5755,4500.0
2014-01-28 15:00:00,237.82,238.0,237.79,237.96,2300.0,196.6003,196.7491,196.5755,196.716,2300.0
2014-01-28 15:05:00,237.96,238.1,237.91,238.1,4500.0,196.716,196.8318,196.6747,196.8318,4500.0
2014-01-28 15:10:00,238.09,238.14,237.94,238.14,3400.0,196.8235,196.8648,196.6995,196.8648,3400.0
2014-01-28 15:15:00,238.08,238.14,237.95,238.07,6100.0,196.8152,196.8648,196.7078,196.807,6100.0
2014-01-28 15:20:00,237.96,238.05,237.92,238.03,3300.0,196.716,196.7904,196.683,196.7739,3300.0
2014-01-28 15:25:00,237.93,238.08,237.85,237.9,6600.0,196.6912,196.8152,196.6251,196.6664,6600.0
2014-01-28 15:30:00,237.85,238.02,237.78,238.01,13400.0,196.6251,196.7656,196.5672,196.7574,13400.0
2014-01-28 15:35:00,238.02,238.09,237.93,238.06,13600.0,196.7656,196.8235,196.6912,196.7987,13600.0
2014-01-28 15:40:00,238.07,238.09,237.89,237.92,9800.0,196.807,196.8235,196.6582,196.683,9800.0
2014-01-28 15:45:00,238.02,238.02,237.83,237.93,12600.0,196.7656,196.7656,196.6086,196.6912,12600.0
2014-01-28 15:50:00,237.89,237.98,237.89,237.96,28600.0,196.6582,196.7326,196.6582,196.716,28600.0
2014-01-28 15:55:00,237.97,238.14,237.65,237.86,27700.0,196.7243,196.8648,196.4598,196.6334,27700.0
2014-01-29 09:30:00,236.75,236.98,235.89,236.78,7300.0,195.7158,195.9059,195.0048,195.7406,7300.0
2014-01-29 09:35:00,237.0,237.12,236.69,236.97,2700.0,195.9224,196.0216,195.6662,195.8976,2700.0
2014-01-29 09:40:00,237.59,238.43,237.41,238.43,20600.0,196.4102,197.1046,196.2614,197.1046,20600.0
2014-01-29 09:45:00,238.28,238.5,237.52,237.52,2800.0,196.9806,197.1624,196.3523,196.3523,2800.0
2014-01-29 09:50:00,238.09,238.84,238.05,238.81,3100.0,196.8235,197.4435,196.7904,197.4187,3100.0
2014-01-29 09:55:00,238.59,239.7,238.23,239.09,10700.0,197.2368,198.1544,196.9392,197.6502,10700.0
2014-01-29 10:00:00,239.09,240.09,239.05,239.22,6600.0,197.6502,198.4769,197.6171,197.7576,6600.0
2014-01-29 10:05:00,238.82,239.9,238.82,239.26,6600.0,197.427,198.3198,197.427,197.7907,6600.0
2014-01-29 10:10:00,239.4,239.4,238.57,238.57,3300.0,197.9064,197.9064,197.2203,197.2203,3300.0
2014-01-29 10:15:00,238.73,238.91,238.64,238.72,5300.0,197.3526,197.5014,197.2782,197.3443,5300.0
2014-01-29 10:20:00,238.8,238.84,238.28,238.28,2000.0,197.4104,197.4435,196.9806,196.9806,2000.0
2014-01-29 10:25:00,238.64,239.05,238.64,239.02,7400.0,197.2782,197.6171,197.2782,197.5923,7400.0
2014-01-29 10:30:00,239.06,239.36,238.74,239.05,3500.0,197.6254,197.8734,197.3608,197.6171,3500.0
2014-01-29 10:35:00,239.31,239.6,239.23,239.59,3900.0,197.832,198.0718,197.7659,198.0635,3900.0
2014-01-29 10:40:00,239.69,239.9,239.41,239.75,6900.0,198.1462,198.3198,197.9147,198.1958,6900.0
2014-01-29 10:45:00,239.82,239.89,239.39,239.39,2900.0,198.2536,198.3115,197.8982,197.8982,2900.0
2014-01-29 10:50:00,239.39,239.71,239.39,239.7,3100.0,197.8982,198.1627,197.8982,198.1544,3100.0
2014-01-29 10:55:00,239.7,239.85,239.46,239.61,3200.0,198.1544,198.2784,197.956,198.08,3200.0
2014-01-29 11:00:00,239.53,239.73,239.43,239.56,3600.0,198.0139,198.1792,197.9312,198.0387,3600.0
2014-01-29 11:05:00,239.56,239.64,239.52,239.58,2300.0,198.0387,198.1048,198.0056,198.0552,2300.0
2014-01-29 11:10:00,239.64,239.81,239.6,239.65,2900.0,198.1048,198.2454,198.0718,198.1131,2900.0
2014-01-29 11:15:00,239.77,239.9,239.76,239.84,3700.0,198.2123,198.3198,198.204,198.2702,3700.0
2014-01-29 11:20:00,239.81,240.32,239.8,240.32,5800.0,198.2454,198.667,198.2371,198.667,5800.0
2014-01-29 11:25:00,240.31,240.49,240.23,240.31,2300.0,198.6587,198.8075,198.5926,198.6587,2300.0
2014-01-29 11:30:00,240.37,240.37,239.95,240.06,2900.0,198.7083,198.7083,198.3611,198.4521,2900.0
2014-01-29 11:35:00,239.85,240.11,239.82,239.89,3200.0,198.2784,198.4934,198.2536,198.3115,3200.0
2014-01-29 11:40:00,239.78,239.94,239.78,239.82,1700.0,198.2206,198.3529,198.2206,198.2536,1700.0
2014-01-29 11:45:00,239.85,240.1,239.6,239.78,3000.0,198.2784,198.4851,198.0718,198.2206,3000.0
2014-01-29 11:50:00,239.72,240.08,239.72,239.89,2200.0,198.171,198.4686,198.171,198.3115,2200.0
2014-01-29 11:55:00,239.9,240.0,239.9,239.94,900.0,198.3198,198.4025,198.3198,198.3529,900.0
2014-01-29 12:00:00,240.01,240.02,239.64,239.69,3100.0,198.4107,198.419,198.1048,198.1462,3100.0
2014-01-29 12:05:00,239.54,239.66,239.44,239.44,4100.0,198.0222,198.1214,197.9395,197.9395,4100.0
2014-01-29 12:10:00,239.47,239.47,239.07,239.07,2500.0,197.9643,197.9643,197.6336,197.6336,2500.0
2014-01-29 12:15:00,238.91,239.17,238.91,238.95,1800.0,197.5014,197.7163,197.5014,197.5344,1800.0
2014-01-29 12:20:00,238.95,239.3,238.95,239.08,25600.0,197.5344,197.8238,197.5344,197.6419,25600.0
2014-01-29 12:25:00,239.08,239.15,238.83,238.86,8100.0,197.6419,197.6998,197.4352,197.46,8100.0
2014-01-29 12:30:00,238.89,239.15,238.89,239.04,3200.0,197.4848,197.6998,197.4848,197.6088,3200.0
2014-01-29 12:35:00,238.95,239.19,238.8,239.13,5700.0,197.5344,197.7328,197.4104,197.6832,5700.0
2014-01-29 12:40:00,239.14,239.39,239.13,239.25,4300.0,197.6915,197.8982,197.6832,197.7824,4300.0
2014-01-29 12:45:00,239.23,239.42,239.11,239.11,2600.0,197.7659,197.923,197.6667,197.6667,2600.0
2014-01-29 12:50:00,239.28,239.46,239.19,239.27,2900.0,197.8072,197.956,197.7328,197.799,2900.0
2014-01-29 12:55:00,239.24,239.3,239.17,239.17,600.0,197.7742,197.8238,197.7163,197.7163,600.0
2014-01-29 13:00:00,239.15,239.36,239.06,239.06,2900.0,197.6998,197.8734,197.6254,197.6254,2900.0
2014-01-29 13:05:00,238.89,239.19,238.89,239.05,1100.0,197.4848,197.7328,197.4848,197.6171,1100.0
2014-01-29 13:10:00,239.19,239.34,239.02,239.34,3800.0,197.7328,197.8568,197.5923,197.8568,3800.0
2014-01-29 13:15:00,239.0,239.2,239.0,239.04,800.0,197.5758,197.7411,197.5758,197.6088,800.0
2014-01-29 13:20:00,239.02,239.06,238.92,238.92,1200.0,197.5923,197.6254,197.5096,197.5096,1200.0
2014-01-29 13:25:00,238.9,239.1,238.73,238.86,2600.0,197.4931,197.6584,197.3526,197.46,2600.0
2014-01-29 13:30:00,238.7,239.48,238.7,239.15,6800.0,197.3278,197.9726,197.3278,197.6998,6800.0
2014-01-29 13:35:00,239.15,239.42,238.92,238.92,2900.0,197.6998,197.923,197.5096,197.5096,2900.0
2014-01-29 13:40:00,238.98,238.98,238.44,238.44,1800.0,197.5592,197.5592,197.1128,197.1128,1800.0
2014-01-29 13:45:00,238.43,238.64,238.27,238.64,2500.0,197.1046,197.2782,196.9723,197.2782,2500.0
2014-01-29 13:50:00,238.85,238.85,238.64,238.64,2500.0,197.4518,197.4518,197.2782,197.2782,2500.0
2014-01-29 13:55:00,238.69,239.18,238.68,238.92,4900.0,197.3195,197.7246,197.3112,197.5096,4900.0
2014-01-29 14:00:00,238.82,239.35,237.88,238.71,7400.0,197.427,197.8651,196.6499,197.336,7400.0
2014-01-29 14:05:00,238.4,238.47,237.78,238.43,3500.0,197.0798,197.1376,196.5672,197.1046,3500.0
2014-01-29 14:10:00,238.35,238.44,237.82,238.19,6100.0,197.0384,197.1128,196.6003,196.9062,6100.0
2014-01-29 14:15:00,238.03,238.23,237.07,237.12,4400.0,196.7739,196.9392,195.9803,196.0216,4400.0
2014-01-29 14:20:00,237.74,237.79,237.49,237.77,2200.0,196.5342,196.5755,196.3275,196.559,2200.0
2014-01-29 14:25:00,238.08,238.47,237.98,238.24,3200.0,196.8152,197.1376,196.7326,196.9475,3200.0
2014-01-29 14:30:00,238.33,238.82,238.19,238.71,4300.0,197.0219,197.427,196.9062,197.336,4300.0
2014-01-29 14:35:00,238.61,238.61,238.38,238.38,2700.0,197.2534,197.2534,197.0632,197.0632,2700.0
2014-01-29 14:40:00,238.46,238.59,238.35,238.35,2300.0,197.1294,197.2368,197.0384,197.0384,2300.0
2014-01-29 14:45:00,238.53,238.73,238.17,238.25,4600.0,197.1872,197.3526,196.8896,196.9558,4600.0
2014-01-29 14:50:00,238.37,238.45,237.96,237.96,1900.0,197.055,197.1211,196.716,196.716,1900.0
2014-01-29 14:55:00,237.9,238.22,237.61,237.61,3600.0,196.6664,196.931,196.4267,196.4267,3600.0
2014-01-29 15:00:00,237.7,237.88,237.46,237.63,4000.0,196.5011,196.6499,196.3027,196.4432,4000.0
2014-01-29 15:05:00,237.56,237.64,237.49,237.49,2200.0,196.3854,196.4515,196.3275,196.3275,2200.0
2014-01-29 15:10:00,237.46,237.46,236.98,237.01,2700.0,196.3027,196.3027,195.9059,195.9307,2700.0
2014-01-29 15:15:00,237.19,237.45,236.98,237.18,6100.0,196.0795,196.2944,195.9059,196.0712,6100.0
2014-01-29 15:20:00,236.97,237.51,236.97,237.51,4600.0,195.8976,196.344,195.8976,196.344,4600.0
2014-01-29 15:25:00,237.47,237.47,236.97,236.97,7000.0,196.311,196.311,195.8976,195.8976,7000.0
2014-01-29 15:30:00,236.89,237.65,236.85,237.65,15400.0,195.8315,196.4598,195.7984,196.4598,15400.0
2014-01-29 15:35:00,237.67,238.21,237.28,238.02,22300.0,196.4763,196.9227,196.1539,196.7656,22300.0
2014-01-29 15:40:00,237.99,238.08,237.68,238.08,4000.0,196.7408,196.8152,196.4846,196.8152,4000.0
2014-01-29 15:45:00,238.19,238.53,238.11,238.11,7100.0,196.9062,197.1872,196.84,196.84,7100.0
2014-01-29 15:50:00,237.99,238.48,237.92,238.24,16500.0,196.7408,197.1459,196.683,196.9475,16500.0
2014-01-29 15:55:00,238.1,238.47,238.1,238.16,22700.0,196.8318,197.1376,196.8318,196.8814,22700.0
2014-01-30 09:30:00,238.17,238.2,238.14,238.2,5500.0,196.8896,196.9144,196.8648,196.9144,5500.0
2014-01-30 09:35:00,238.14,239.08,238.1,238.92,2700.0,196.8648,197.6419,196.8318,197.5096,2700.0
2014-01-30 09:40:00,238.87,238.9,238.65,238.9,1300.0,197.4683,197.4931,197.2864,197.4931,1300.0
2014-01-30 09:45:00,238.9,238.91,238.29,238.59,1600.0,197.4931,197.5014,196.9888,197.2368,1600.0
2014-01-30 09:50:00,238.63,238.79,238.1,238.49,2800.0,197.2699,197.4022,196.8318,197.1542,2800.0
2014-01-30 09:55:00,238.5,238.9,238.5,238.9,2100.0,197.1624,197.4931,197.1624,197.4931,2100.0
2014-01-30 10:00:00,238.57,239.28,238.57,239.28,1500.0,197.2203,197.8072,197.2203,197.8072,1500.0
2014-01-30 10:05:00,239.13,239.19,238.83,238.88,1300.0,197.6832,197.7328,197.4352,197.4766,1300.0
2014-01-30 10:10:00,238.78,238.78,238.43,238.74,800.0,197.3939,197.3939,197.1046,197.3608,800.0
2014-01-30 10:15:00,238.58,239.01,238.19,238.5,7900.0,197.2286,197.584,196.9062,197.1624,7900.0
2014-01-30 10:20:00,238.49,238.51,238.27,238.51,1800.0,197.1542,197.1707,196.9723,197.1707,1800.0
2014-01-30 10:25:00,238.28,238.97,238.28,238.67,2500.0,196.9806,197.551,196.9806,197.303,2500.0
2014-01-30 10:30:00,238.81,238.96,238.45,238.74,2400.0,197.4187,197.5427,197.1211,197.3608,2400.0
2014-01-30 10:35:00,238.84,239.09,238.84,239.09,1200.0,197.4435,197.6502,197.4435,197.6502,1200.0
2014-01-30 10:40:00,239.09,239.42,238.9,239.42,2600.0,197.6502,197.923,197.4931,197.923,2600.0
2014-01-30 10:45:00,239.04,239.17,238.55,238.55,1800.0,197.6088,197.7163,197.2038,197.2038,1800.0
2014-01-30 10:50:00,238.67,238.73,238.6,238.69,1100.0,197.303,197.3526,197.2451,197.3195,1100.0
2014-01-30 10:55:00,238.9,239.32,238.79,238.89,2400.0,197.4931,197.8403,197.4022,197.4848,2400.0
2014-01-30 11:00:00,238.9,239.23,238.9,239.18,3000.0,197.4931,197.7659,197.4931,197.7246,3000.0
2014-01-30 11:05:00,239.09,239.13,238.63,239.13,4800.0,197.6502,197.6832,197.2699,197.6832,4800.0
2014-01-30 11:10:00,239.09,239.35,239.0,239.02,1000.0,197.6502,197.8651,197.5758,197.5923,1000.0
2014-01-30 11:15:00,238.89,239.25,238.76,238.94,3400.0,197.4848,197.7824,197.3774,197.5262,3400.0
2014-01-30 11:20:00,239.04,239.32,239.04,239.25,1000.0,197.6088,197.8403,197.6088,197.7824,1000.0
2014-01-30 11:25:00,239.06,239.23,238.91,239.17,2100.0,197.6254,197.7659,197.5014,197.7163,2100.0
2014-01-30 11:30:00,239.11,239.49,239.02,239.17,3600.0,197.6667,197.9808,197.5923,197.7163,3600.0
2014-01-30 11:35:00,239.08,239.09,238.89,238.89,1100.0,197.6419,197.6502,197.4848,197.4848,1100.0
2014-01-30 11:40:00,238.89,239.32,238.78,239.12,2000.0,197.4848,197.8403,197.3939,197.675,2000.0
2014-01-30 11:45:00,239.21,239.38,239.05,239.38,3000.0,197.7494,197.8899,197.6171,197.8899,3000.0
2014-01-30 11:50:00,239.23,239.49,239.02,239.49,1700.0,197.7659,197.9808,197.5923,197.9808,1700.0
2014-01-30 11:55:00,239.43,239.47,239.13,239.18,4900.0,197.9312,197.9643,197.6832,197.7246,4900.0
2014-01-30 12:00:00,239.33,239.47,239.26,239.42,1400.0,197.8486,197.9643,197.7907,197.923,1400.0
2014-01-30 12:05:00,239.45,239.78,239.36,239.61,6500.0,197.9478,198.2206,197.8734,198.08,6500.0
2014-01-30 12:10:00,239.8,239.8,239.45,239.47,1600.0,198.2371,198.2371,197.9478,197.9643,1600.0
2014-01-30 12:15:00,239.44,239.55,239.41,239.43,2100.0,197.9395,198.0304,197.9147,197.9312,2100.0
2014-01-30 12:20:00,239.53,239.69,239.37,239.62,4600.0,198.0139,198.1462,197.8816,198.0883,4600.0
2014-01-30 12:25:00,239.59,239.59,239.0,239.0,10600.0,198.0635,198.0635,197.5758,197.5758,10600.0
2014-01-30 12:30:00,239.0,239.18,239.0,239.05,2000.0,197.5758,197.7246,197.5758,197.6171,2000.0
2014-01-30 12:35:00,238.84,239.0,238.77,238.77,600.0,197.4435,197.5758,197.3856,197.3856,600.0
2014-01-30 12:40:00,238.96,239.04,238.85,238.92,2800.0,197.5427,197.6088,197.4518,197.5096,2800.0
2014-01-30 12:45:00,239.16,239.16,238.9,238.95,1400.0,197.708,197.708,197.4931,197.5344,1400.0
2014-01-30 12:50:00,238.95,238.95,238.64,238.67,1200.0,197.5344,197.5344,197.2782,197.303,1200.0
2014-01-30 12:55:00,238.53,238.77,238.4,238.4,7200.0,197.1872,197.3856,197.0798,197.0798,7200.0
2014-01-30 13:00:00,238.33,238.36,238.15,238.16,900.0,197.0219,197.0467,196.8731,196.8814,900.0
2014-01-30 13:05:00,238.24,238.74,238.14,238.16,7500.0,196.9475,197.3608,196.8648,196.8814,7500.0
2014-01-30 13:10:00,238.27,238.46,237.88,238.35,13600.0,196.9723,197.1294,196.6499,197.0384,13600.0
2014-01-30 13:15:00,238.35,238.5,238.22,238.37,5100.0,197.0384,197.1624,196.931,197.055,5100.0
2014-01-30 13:20:00,238.37,238.4,238.12,238.12,2400.0,197.055,197.0798,196.8483,196.8483,2400.0
2014-01-30 13:25:00,238.23,238.5,237.98,238.11,4100.0,196.9392,197.1624,196.7326,196.84,4100.0
2014-01-30 13:30:00,238.13,238.13,237.94,238.02,500.0,196.8566,196.8566,196.6995,196.7656,500.0
2014-01-30 13:35:00,237.9,237.96,237.53,237.67,1900.0,196.6664,196.716,196.3606,196.4763,1900.0
2014-01-30 13:40:00,237.56,238.03,237.56,237.75,9800.0,196.3854,196.7739,196.3854,196.5424,9800.0
2014-01-30 13:45:00,238.02,238.26,237.75,238.26,4200.0,196.7656,196.964,196.5424,196.964,4200.0
2014-01-30 13:50:00,238.15,238.15,237.73,237.73,2100.0,196.8731,196.8731,196.5259,196.5259,2100.0
2014-01-30 13:55:00,237.72,237.72,237.59,237.59,600.0,196.5176,196.5176,196.4102,196.4102,600.0
2014-01-30 14:00:00,237.62,237.66,237.52,237.52,1300.0,196.435,196.468,196.3523,196.3523,1300.0
2014-01-30 14:05:00,237.56,237.56,237.0,237.0,1500.0,196.3854,196.3854,195.9224,195.9224,1500.0
2014-01-30 14:10:00,237.02,237.53,237.0,237.29,2600.0,195.939,196.3606,195.9224,196.1622,2600.0
2014-01-30 14:15:00,237.3,237.35,237.16,237.29,2900.0,196.1704,196.2118,196.0547,196.1622,2900.0
2014-01-30 14:20:00,237.18,237.45,237.06,237.33,3300.0,196.0712,196.2944,195.972,196.1952,3300.0
2014-01-30 14:25:00,237.26,237.52,237.26,237.52,900.0,196.1374,196.3523,196.1374,196.3523,900.0
2014-01-30 14:30:00,237.77,237.87,237.66,237.7,3500.0,196.559,196.6416,196.468,196.5011,3500.0
2014-01-30 14:35:00,237.7,237.84,237.65,237.84,1000.0,196.5011,196.6168,196.4598,196.6168,1000.0
2014-01-30 14:40:00,237.85,237.95,237.85,237.94,1800.0,196.6251,196.7078,196.6251,196.6995,1800.0
2014-01-30 14:45:00,237.93,237.94,237.74,237.74,1100.0,196.6912,196.6995,196.5342,196.5342,1100.0
2014-01-30 14:50:00,237.96,238.27,237.75,238.15,2200.0,196.716,196.9723,196.5424,196.8731,2200.0
2014-01-30 14:55:00,238.14,238.21,237.74,237.74,2300.0,196.8648,196.9227,196.5342,196.5342,2300.0
2014-01-30 15:00:00,237.74,238.09,237.74,238.01,3900.0,196.5342,196.8235,196.5342,196.7574,3900.0
2014-01-30 15:05:00,238.03,238.17,237.8,237.84,2600.0,196.7739,196.8896,196.5838,196.6168,2600.0
2014-01-30 15:10:00,237.97,238.01,237.83,237.87,7200.0,196.7243,196.7574,196.6086,196.6416,7200.0
2014-01-30 15:15:00,237.86,237.86,237.66,237.67,3300.0,196.6334,196.6334,196.468,196.4763,3300.0
2014-01-30 15:20:00,237.63,237.72,237.61,237.72,3300.0,196.4432,196.5176,196.4267,196.5176,3300.0
2014-01-30 15:25:00,237.65,237.73,237.46,237.57,10800.0,196.4598,196.5259,196.3027,196.3936,10800.0
2014-01-30 15:30:00,237.63,237.83,237.49,237.53,4700.0,196.4432,196.6086,196.3275,196.3606,4700.0
2014-01-30 15:35:00,237.41,237.65,237.41,237.54,5600.0,196.2614,196.4598,196.2614,196.3688,5600.0
2014-01-30 15:40:00,237.58,237.64,237.46,237.5,11900.0,196.4019,196.4515,196.3027,196.3358,11900.0
2014-01-30 15:45:00,237.51,237.54,237.04,237.04,8300.0,196.344,196.3688,195.9555,195.9555,8300.0
2014-01-30 15:50:00,237.06,237.38,237.03,237.31,13400.0,195.972,196.2366,195.9472,196.1787,13400.0
2014-01-30 15:55:00,237.35,237.35,236.92,237.04,20600.0,196.2118,196.2118,195.8563,195.9555,20600.0
2014-01-31 09:35:00,234.01,234.24,232.26,233.7,6800.0,193.4507,193.6408,192.004,193.1944,6800.0
2014-01-31 09:40:00,233.21,234.86,233.13,234.86,2500.0,192.7893,194.1533,192.7232,194.1533,2500.0
2014-01-31 09:45:00,235.48,235.48,233.81,234.6,8000.0,194.6659,194.6659,193.2853,193.9384,8000.0
2014-01-31 09:50:00,234.59,235.37,234.53,235.21,6000.0,193.9301,194.5749,193.8805,194.4427,6000.0
2014-01-31 09:55:00,235.16,235.17,233.81,234.44,3900.0,194.4013,194.4096,193.2853,193.8061,3900.0
2014-01-31 10:00:00,234.21,235.51,234.01,235.5,3000.0,193.616,194.6907,193.4507,194.6824,3000.0
2014-01-31 10:05:00,235.47,235.78,235.02,235.57,4100.0,194.6576,194.9139,194.2856,194.7403,4100.0
2014-01-31 10:10:00,235.36,235.49,235.02,235.02,3500.0,194.5667,194.6741,194.2856,194.2856,3500.0
2014-01-31 10:15:00,234.88,235.01,234.48,235.01,3200.0,194.1699,194.2773,193.8392,194.2773,3200.0
2014-01-31 10:20:00,235.03,235.03,234.65,234.79,1600.0,194.2939,194.2939,193.9797,194.0955,1600.0
2014-01-31 10:25:00,234.6,234.64,233.81,233.81,2600.0,193.9384,193.9715,193.2853,193.2853,2600.0
2014-01-31 10:30:00,234.18,234.39,234.03,234.32,2300.0,193.5912,193.7648,193.4672,193.7069,2300.0
2014-01-31 10:35:00,234.14,234.74,234.14,234.53,4400.0,193.5581,194.0541,193.5581,193.8805,4400.0
2014-01-31 10:40:00,234.43,234.52,233.98,233.98,5100.0,193.7979,193.8723,193.4259,193.4259,5100.0
2014-01-31 10:45:00,234.13,234.49,233.95,234.37,4200.0,193.5499,193.8475,193.4011,193.7483,4200.0
2014-01-31 10:50:00,234.61,234.91,234.42,234.44,6300.0,193.9467,194.1947,193.7896,193.8061,6300.0
2014-01-31 10:55:00,234.54,234.92,234.46,234.49,3800.0,193.8888,194.2029,193.8227,193.8475,3800.0
2014-01-31 11:00:00,234.52,234.96,234.44,234.66,7000.0,193.8723,194.236,193.8061,193.988,7000.0
2014-01-31 11:05:00,235.09,235.58,235.09,235.36,6100.0,194.3435,194.7485,194.3435,194.5667,6100.0
2014-01-31 11:10:00,235.5,235.5,234.96,235.08,4800.0,194.6824,194.6824,194.236,194.3352,4800.0
2014-01-31 11:15:00,235.16,235.59,234.94,235.06,7400.0,194.4013,194.7568,194.2195,194.3187,7400.0
2014-01-31 11:20:00,235.2,235.37,235.02,235.23,3400.0,194.4344,194.5749,194.2856,194.4592,3400.0
2014-01-31 11:25:00,235.41,235.71,235.38,235.69,2500.0,194.608,194.856,194.5832,194.8395,2500.0
2014-01-31 11:30:00,235.65,235.74,235.39,235.39,3300.0,194.8064,194.8808,194.5915,194.5915,3300.0
2014-01-31 11:35:00,235.28,235.28,235.03,235.15,1000.0,194.5005,194.5005,194.2939,194.3931,1000.0
2014-01-31 11:40:00,235.25,235.61,235.14,235.46,8900.0,194.4757,194.7733,194.3848,194.6493,8900.0
2014-01-31 11:45:00,235.46,235.59,235.19,235.19,5000.0,194.6493,194.7568,194.4261,194.4261,5000.0
2014-01-31 11:50:00,235.26,235.4,235.18,235.4,900.0,194.484,194.5997,194.4179,194.5997,900.0
2014-01-31 11:55:00,235.22,235.67,235.18,235.4,4600.0,194.4509,194.8229,194.4179,194.5997,4600.0
2014-01-31 12:00:00,235.47,236.1,235.43,235.58,5500.0,194.6576,195.1784,194.6245,194.7485,5500.0
2014-01-31 12:05:00,235.6,235.63,235.5,235.54,1900.0,194.7651,194.7899,194.6824,194.7155,1900.0
2014-01-31 12:10:00,235.54,235.64,235.4,235.41,1900.0,194.7155,194.7981,194.5997,194.608,1900.0
2014-01-31 12:15:00,235.39,235.46,235.28,235.46,1700.0,194.5915,194.6493,194.5005,194.6493,1700.0
2014-01-31 12:20:00,235.55,235.63,235.41,235.5,3700.0,194.7237,194.7899,194.608,194.6824,3700.0
2014-01-31 12:25:00,235.46,235.46,235.15,235.27,1900.0,194.6493,194.6493,194.3931,194.4923,1900.0
2014-01-31 12:30:00,235.15,235.15,234.89,235.07,1200.0,194.3931,194.3931,194.1781,194.3269,1200.0
2014-01-31 12:35:00,234.9,234.98,234.71,234.81,5800.0,194.1864,194.2525,194.0293,194.112,5800.0
2014-01-31 12:40:00,234.74,235.06,234.64,235.05,3400.0,194.0541,194.3187,193.9715,194.3104,3400.0
2014-01-31 12:45:00,234.92,235.31,234.92,235.14,3100.0,194.2029,194.5253,194.2029,194.3848,3100.0
2014-01-31 12:50:00,235.31,235.31,235.11,235.22,1900.0,194.5253,194.5253,194.36,194.4509,1900.0
2014-01-31 12:55:00,235.29,235.62,235.08,235.08,5800.0,194.5088,194.7816,194.3352,194.3352,5800.0
2014-01-31 13:00:00,235.15,235.29,234.88,234.88,2300.0,194.3931,194.5088,194.1699,194.1699,2300.0
2014-01-31 13:05:00,234.86,235.15,234.62,234.85,5400.0,194.1533,194.3931,193.9549,194.1451,5400.0
2014-01-31 13:10:00,234.79,234.91,234.75,234.82,700.0,194.0955,194.1947,194.0624,194.1203,700.0
2014-01-31 13:15:00,234.99,235.11,234.84,234.84,4400.0,194.2608,194.36,194.1368,194.1368,4400.0
2014-01-31 13:20:00,234.86,234.97,234.73,234.97,1200.0,194.1533,194.2443,194.0459,194.2443,1200.0
2014-01-31 13:25:00,235.07,235.49,235.07,235.35,2300.0,194.3269,194.6741,194.3269,194.5584,2300.0
2014-01-31 13:30:00,235.48,235.48,235.29,235.29,2300.0,194.6659,194.6659,194.5088,194.5088,2300.0
2014-01-31 13:35:00,235.3,235.62,235.27,235.48,3200.0,194.5171,194.7816,194.4923,194.6659,3200.0
2014-01-31 13:40:00,235.5,235.82,235.49,235.5,5100.0,194.6824,194.9469,194.6741,194.6824,5100.0
2014-01-31 13:45:00,235.61,236.0,235.58,235.62,8600.0,194.7733,195.0957,194.7485,194.7816,8600.0
2014-01-31 13:50:00,235.84,236.06,235.84,235.91,6000.0,194.9635,195.1453,194.9635,195.0213,6000.0
2014-01-31 13:55:00,235.91,235.92,235.73,235.73,2700.0,195.0213,195.0296,194.8725,194.8725,2700.0
2014-01-31 14:00:00,235.72,236.09,235.71,235.92,6700.0,194.8643,195.1701,194.856,195.0296,6700.0
2014-01-31 14:05:00,235.82,236.11,235.6,235.63,5300.0,194.9469,195.1867,194.7651,194.7899,5300.0
2014-01-31 14:10:00,235.5,235.51,235.23,235.36,1700.0,194.6824,194.6907,194.4592,194.5667,1700.0
2014-01-31 14:15:00,235.31,235.47,235.22,235.43,4900.0,194.5253,194.6576,194.4509,194.6245,4900.0
2014-01-31 14:20:00,235.34,235.46,235.14,235.14,4600.0,194.5501,194.6493,194.3848,194.3848,4600.0
2014-01-31 14:25:00,235.24,235.72,235.24,235.6,8100.0,194.4675,194.8643,194.4675,194.7651,8100.0
2014-01-31 14:30:00,235.59,235.75,235.5,235.51,7800.0,194.7568,194.8891,194.6824,194.6907,7800.0
2014-01-31 14:35:00,235.52,235.66,235.5,235.57,5800.0,194.6989,194.8147,194.6824,194.7403,5800.0
2014-01-31 14:40:00,235.61,235.74,235.53,235.6,7700.0,194.7733,194.8808,194.7072,194.7651,7700.0
2014-01-31 14:45:00,235.61,235.73,235.61,235.67,3100.0,194.7733,194.8725,194.7733,194.8229,3100.0
2014-01-31 14:50:00,235.67,235.67,235.19,235.19,4400.0,194.8229,194.8229,194.4261,194.4261,4400.0
2014-01-31 14:55:00,235.33,235.53,235.3,235.52,3200.0,194.5419,194.7072,194.5171,194.6989,3200.0
2014-01-31 15:00:00,235.52,235.63,235.09,235.63,5600.0,194.6989,194.7899,194.3435,194.7899,5600.0
2014-01-31 15:05:00,235.67,235.74,235.36,235.36,3800.0,194.8229,194.8808,194.5667,194.5667,3800.0
2014-01-31 15:10:00,235.31,235.38,234.91,235.34,5400.0,194.5253,194.5832,194.1947,194.5501,5400.0
2014-01-31 15:15:00,235.35,235.62,235.27,235.27,6400.0,194.5584,194.7816,194.4923,194.4923,6400.0
2014-01-31 15:20:00,235.18,235.5,235.15,235.24,7100.0,194.4179,194.6824,194.3931,194.4675,7100.0
2014-01-31 15:25:00,235.35,235.62,235.3,235.6,17700.0,194.5584,194.7816,194.5171,194.7651,17700.0
2014-01-31 15:30:00,235.47,235.68,235.47,235.5,4800.0,194.6576,194.8312,194.6576,194.6824,4800.0
2014-01-31 15:35:00,235.41,235.41,234.98,235.06,7600.0,194.608,194.608,194.2525,194.3187,7600.0
2014-01-31 15:40:00,235.26,235.26,234.99,235.12,7900.0,194.484,194.484,194.2608,194.3683,7900.0
2014-01-31 15:45:00,235.2,235.26,234.65,234.97,11000.0,194.4344,194.484,193.9797,194.2443,11000.0
2014-01-31 15:50:00,235.06,235.06,234.72,234.82,15100.0,194.3187,194.3187,194.0376,194.1203,15100.0
2014-01-31 15:55:00,234.82,234.84,234.1,234.43,34000.0,194.1203,194.1368,193.5251,193.7979,34000.0
2014-02-03 09:30:00,234.5,234.5,232.44,232.48,6100.0,193.8557,193.8557,192.1528,192.1858,6100.0
2014-02-03 09:35:00,234.42,234.42,232.53,233.54,1500.0,193.7896,193.7896,192.2272,193.0621,1500.0
2014-02-03 09:40:00,234.06,234.1,233.02,233.06,5800.0,193.492,193.5251,192.6322,192.6653,5800.0
2014-02-03 09:45:00,233.24,233.54,232.63,232.85,12000.0,192.8141,193.0621,192.3098,192.4917,12000.0
2014-02-03 09:50:00,233.02,233.49,232.97,233.49,2600.0,192.6322,193.0208,192.5909,193.0208,2600.0
2014-02-03 09:55:00,233.49,233.49,232.6,232.74,3600.0,193.0208,193.0208,192.285,192.4008,3600.0
2014-02-03 10:00:00,232.75,232.75,230.62,231.49,10300.0,192.409,192.409,190.6482,191.3674,10300.0
2014-02-03 10:05:00,231.61,232.38,231.32,232.38,5000.0,191.4666,192.1032,191.2269,192.1032,5000.0
2014-02-03 10:10:00,231.95,231.95,230.01,230.52,8000.0,191.7477,191.7477,190.1439,190.5656,8000.0
2014-02-03 10:15:00,230.85,231.28,230.66,230.66,3200.0,190.8384,191.1938,190.6813,190.6813,3200.0
2014-02-03 10:20:00,230.49,231.06,230.32,230.65,3900.0,190.5408,191.012,190.4002,190.673,3900.0
2014-02-03 10:25:00,230.35,230.8,230.35,230.56,5700.0,190.425,190.797,190.425,190.5986,5700.0
2014-02-03 10:30:00,230.43,230.54,230.25,230.25,3600.0,190.4912,190.5821,190.3424,190.3424,3600.0
2014-02-03 10:35:00,230.31,230.7,230.07,230.7,1700.0,190.392,190.7144,190.1935,190.7144,1700.0
2014-02-03 10:40:00,230.69,230.69,230.28,230.62,3600.0,190.7061,190.7061,190.3672,190.6482,3600.0
2014-02-03 10:45:00,230.67,230.73,230.36,230.39,2500.0,190.6896,190.7392,190.4333,190.4581,2500.0
2014-02-03 10:50:00,230.18,230.18,229.0,229.3,26400.0,190.2845,190.2845,189.309,189.557,26400.0
2014-02-03 10:55:00,229.16,229.43,229.16,229.18,1800.0,189.4413,189.6645,189.4413,189.4578,1800.0
2014-02-03 11:00:00,229.17,229.28,228.67,228.72,3900.0,189.4495,189.5405,189.0362,189.0775,3900.0
2014-02-03 11:05:00,228.7,229.49,228.55,229.49,3500.0,189.061,189.7141,188.937,189.7141,3500.0
2014-02-03 11:10:00,229.27,229.41,228.93,228.95,3100.0,189.5322,189.6479,189.2511,189.2677,3100.0
2014-02-03 11:15:00,228.66,229.05,228.33,228.34,20900.0,189.0279,189.3503,188.7551,188.7634,20900.0
2014-02-03 11:20:00,228.75,229.09,228.32,228.99,13100.0,189.1023,189.3834,188.7469,189.3007,13100.0
2014-02-03 11:25:00,228.99,229.05,228.86,228.88,5700.0,189.3007,189.3503,189.1933,189.2098,5700.0
2014-02-03 11:30:00,228.81,229.48,228.64,229.47,8200.0,189.1519,189.7058,189.0114,189.6975,8200.0
2014-02-03 11:35:00,229.47,229.48,228.87,229.41,7400.0,189.6975,189.7058,189.2015,189.6479,7400.0
2014-02-03 11:40:00,229.21,229.22,229.0,229.0,2900.0,189.4826,189.4909,189.309,189.309,2900.0
2014-02-03 11:45:00,229.02,229.02,228.5,228.98,7400.0,189.3255,189.3255,188.8957,189.2925,7400.0
2014-02-03 11:50:00,228.88,229.09,228.82,229.09,3500.0,189.2098,189.3834,189.1602,189.3834,3500.0
2014-02-03 11:55:00,228.98,228.98,228.51,228.51,2900.0,189.2925,189.2925,188.9039,188.9039,2900.0
2014-02-03 12:00:00,228.53,228.97,228.26,228.48,12600.0,188.9205,189.2842,188.6973,188.8791,12600.0
2014-02-03 12:05:00,228.19,228.92,228.19,228.86,4100.0,188.6394,189.2429,188.6394,189.1933,4100.0
2014-02-03 12:10:00,228.92,229.08,228.25,228.75,16800.0,189.2429,189.3751,188.689,189.1023,16800.0
2014-02-03 12:15:00,228.76,228.95,228.64,228.94,5600.0,189.1106,189.2677,189.0114,189.2594,5600.0
2014-02-03 12:20:00,228.94,229.46,228.94,229.17,4400.0,189.2594,189.6893,189.2594,189.4495,4400.0
2014-02-03 12:25:00,229.29,229.29,229.12,229.13,8100.0,189.5487,189.5487,189.4082,189.4165,8100.0
2014-02-03 12:30:00,229.13,229.34,229.0,229.34,4300.0,189.4165,189.5901,189.309,189.5901,4300.0
2014-02-03 12:35:00,229.32,229.49,229.1,229.14,3500.0,189.5735,189.7141,189.3917,189.4247,3500.0
2014-02-03 12:40:00,229.14,229.49,229.14,229.38,33100.0,189.4247,189.7141,189.4247,189.6231,33100.0
2014-02-03 12:45:00,229.33,229.48,229.0,229.35,7700.0,189.5818,189.7058,189.309,189.5983,7700.0
2014-02-03 12:50:00,229.37,229.72,229.2,229.46,11900.0,189.6149,189.9042,189.4743,189.6893,11900.0
2014-02-03 12:55:00,229.39,229.49,229.22,229.4,1800.0,189.6314,189.7141,189.4909,189.6397,1800.0
2014-02-03 13:00:00,229.41,229.41,229.2,229.25,2500.0,189.6479,189.6479,189.4743,189.5157,2500.0
2014-02-03 13:05:00,229.35,229.35,229.15,229.26,3800.0,189.5983,189.5983,189.433,189.5239,3800.0
2014-02-03 13:10:00,229.35,229.56,229.32,229.54,1600.0,189.5983,189.7719,189.5735,189.7554,1600.0
2014-02-03 13:15:00,229.57,229.57,229.14,229.25,3800.0,189.7802,189.7802,189.4247,189.5157,3800.0
2014-02-03 13:20:00,228.96,229.25,228.94,229.25,4900.0,189.2759,189.5157,189.2594,189.5157,4900.0
2014-02-03 13:25:00,229.24,229.31,228.98,229.3,5700.0,189.5074,189.5653,189.2925,189.557,5700.0
2014-02-03 13:30:00,229.21,229.4,229.03,229.24,6100.0,189.4826,189.6397,189.3338,189.5074,6100.0
2014-02-03 13:35:00,229.06,229.34,228.79,229.12,7500.0,189.3586,189.5901,189.1354,189.4082,7500.0
2014-02-03 13:40:00,229.11,229.67,229.0,229.53,13600.0,189.3999,189.8629,189.309,189.7471,13600.0
2014-02-03 13:45:00,229.34,229.34,228.81,228.85,13200.0,189.5901,189.5901,189.1519,189.185,13200.0
2014-02-03 13:50:00,228.79,229.1,228.75,228.91,3100.0,189.1354,189.3917,189.1023,189.2346,3100.0
2014-02-03 13:55:00,229.08,229.23,228.8,228.94,2300.0,189.3751,189.4991,189.1437,189.2594,2300.0
2014-02-03 14:00:00,228.94,229.34,228.94,229.16,2500.0,189.2594,189.5901,189.2594,189.4413,2500.0
2014-02-03 14:05:00,229.16,229.31,228.89,229.1,7000.0,189.4413,189.5653,189.2181,189.3917,7000.0
2014-02-03 14:10:00,228.94,229.48,228.94,229.48,1200.0,189.2594,189.7058,189.2594,189.7058,1200.0
2014-02-03 14:15:00,229.31,229.73,229.13,229.38,4800.0,189.5653,189.9125,189.4165,189.6231,4800.0
2014-02-03 14:20:00,229.25,229.45,229.14,229.26,2500.0,189.5157,189.681,189.4247,189.5239,2500.0
2014-02-03 14:25:00,229.29,229.58,229.29,229.44,2200.0,189.5487,189.7885,189.5487,189.6727,2200.0
2014-02-03 14:30:00,229.29,229.29,228.88,228.93,2500.0,189.5487,189.5487,189.2098,189.2511,2500.0
2014-02-03 14:35:00,229.06,229.33,228.97,228.97,2500.0,189.3586,189.5818,189.2842,189.2842,2500.0
2014-02-03 14:40:00,229.07,229.46,228.95,228.95,3300.0,189.3669,189.6893,189.2677,189.2677,3300.0
2014-02-03 14:45:00,229.08,229.74,229.08,229.51,9000.0,189.3751,189.9207,189.3751,189.7306,9000.0
2014-02-03 14:50:00,229.72,229.81,229.36,229.4,8100.0,189.9042,189.9786,189.6066,189.6397,8100.0
2014-02-03 14:55:00,229.25,229.61,228.89,229.04,7500.0,189.5157,189.8133,189.2181,189.3421,7500.0
2014-02-03 15:00:00,229.04,229.4,228.94,229.39,2800.0,189.3421,189.6397,189.2594,189.6314,2800.0
2014-02-03 15:05:00,229.39,229.48,229.18,229.46,3200.0,189.6314,189.7058,189.4578,189.6893,3200.0
2014-02-03 15:10:00,229.46,229.74,229.25,229.73,5800.0,189.6893,189.9207,189.5157,189.9125,5800.0
2014-02-03 15:15:00,229.8,229.81,229.39,229.65,5500.0,189.9703,189.9786,189.6314,189.8463,5500.0
2014-02-03 15:20:00,229.44,229.6,228.9,229.1,6100.0,189.6727,189.805,189.2263,189.3917,6100.0
2014-02-03 15:25:00,229.05,229.65,228.95,229.55,8200.0,189.3503,189.8463,189.2677,189.7637,8200.0
2014-02-03 15:30:00,229.57,229.66,229.04,229.24,11900.0,189.7802,189.8546,189.3421,189.5074,11900.0
2014-02-03 15:35:00,229.23,229.3,228.98,229.2,17800.0,189.4991,189.557,189.2925,189.4743,17800.0
2014-02-03 15:40:00,229.12,229.17,228.92,228.92,20700.0,189.4082,189.4495,189.2429,189.2429,20700.0
2014-02-03 15:45:00,228.93,229.09,228.61,228.61,14700.0,189.2511,189.3834,188.9866,188.9866,14700.0
2014-02-03 15:50:00,228.66,229.35,228.65,229.35,10400.0,189.0279,189.5983,189.0197,189.5983,10400.0
2014-02-03 15:55:00,229.35,229.46,228.97,229.3,28700.0,189.5983,189.6893,189.2842,189.557,28700.0
2014-02-04 09:30:00,230.63,231.42,230.01,230.03,6900.0,190.6565,191.3096,190.1439,190.1605,6900.0
2014-02-04 09:35:00,230.07,230.24,229.09,229.4,8000.0,190.1935,190.3341,189.3834,189.6397,8000.0
2014-02-04 09:40:00,229.29,229.57,228.8,229.05,24700.0,189.5487,189.7802,189.1437,189.3503,24700.0
2014-02-04 09:45:00,229.05,230.1,228.77,230.1,5400.0,189.3503,190.2184,189.1189,190.2184,5400.0
2014-02-04 09:50:00,229.87,230.4,229.02,230.39,3300.0,190.0282,190.4664,189.3255,190.4581,3300.0
2014-02-04 09:55:00,230.3,230.99,230.09,230.88,5000.0,190.3837,190.9541,190.2101,190.8632,5000.0
2014-02-04 10:00:00,230.99,230.99,230.04,230.04,4500.0,190.9541,190.9541,190.1687,190.1687,4500.0
2014-02-04 10:05:00,230.3,230.8,230.2,230.54,5100.0,190.3837,190.797,190.301,190.5821,5100.0
2014-02-04 10:10:00,230.72,230.72,230.37,230.42,1100.0,190.7309,190.7309,190.4416,190.4829,1100.0
2014-02-04 10:15:00,230.67,230.78,230.12,230.78,3400.0,190.6896,190.7805,190.2349,190.7805,3400.0
2014-02-04 10:20:00,230.78,230.83,230.15,230.57,2900.0,190.7805,190.8218,190.2597,190.6069,2900.0
2014-02-04 10:25:00,230.63,230.94,230.28,230.88,3500.0,190.6565,190.9128,190.3672,190.8632,3500.0
2014-02-04 10:30:00,230.88,231.0,230.77,230.77,11900.0,190.8632,190.9624,190.7722,190.7722,11900.0
2014-02-04 10:35:00,230.85,231.0,230.45,230.64,6700.0,190.8384,190.9624,190.5077,190.6648,6700.0
2014-02-04 10:40:00,230.79,230.86,230.68,230.71,2100.0,190.7888,190.8466,190.6978,190.7226,2100.0
2014-02-04 10:45:00,230.61,230.61,230.49,230.5,1000.0,190.64,190.64,190.5408,190.549,1000.0
2014-02-04 10:50:00,230.55,230.55,230.19,230.38,2700.0,190.5904,190.5904,190.2928,190.4498,2700.0
2014-02-04 10:55:00,230.36,230.56,230.36,230.37,1600.0,190.4333,190.5986,190.4333,190.4416,1600.0
2014-02-04 11:00:00,230.43,231.0,230.41,230.98,4100.0,190.4912,190.9624,190.4746,190.9458,4100.0
2014-02-04 11:05:00,230.72,230.92,230.72,230.92,1900.0,190.7309,190.8962,190.7309,190.8962,1900.0
2014-02-04 11:10:00,230.9,231.0,230.73,231.0,2800.0,190.8797,190.9624,190.7392,190.9624,2800.0
2014-02-04 11:15:00,230.74,230.83,230.56,230.76,9200.0,190.7474,190.8218,190.5986,190.764,9200.0
2014-02-04 11:20:00,230.59,230.72,230.41,230.67,2300.0,190.6234,190.7309,190.4746,190.6896,2300.0
2014-02-04 11:25:00,230.66,230.86,230.46,230.79,5200.0,190.6813,190.8466,190.516,190.7888,5200.0
2014-02-04 11:30:00,230.79,230.89,230.79,230.85,1000.0,190.7888,190.8714,190.7888,190.8384,1000.0
2014-02-04 11:35:00,230.83,231.0,230.71,230.71,8100.0,190.8218,190.9624,190.7226,190.7226,8100.0
2014-02-04 11:40:00,230.61,230.99,230.6,230.99,2800.0,190.64,190.9541,190.6317,190.9541,2800.0
2014-02-04 11:45:00,231.0,231.04,230.93,231.04,3500.0,190.9624,190.9954,190.9045,190.9954,3500.0
2014-02-04 11:50:00,231.0,231.12,231.0,231.0,800.0,190.9624,191.0616,190.9624,190.9624,800.0
2014-02-04 11:55:00,231.03,231.29,231.0,231.28,3500.0,190.9872,191.2021,190.9624,191.1938,3500.0
2014-02-04 12:00:00,231.31,231.32,231.17,231.17,8100.0,191.2186,191.2269,191.1029,191.1029,8100.0
2014-02-04 12:05:00,231.23,231.24,231.06,231.06,9000.0,191.1525,191.1608,191.012,191.012,9000.0
2014-02-04 12:10:00,230.9,230.9,230.9,230.9,200.0,190.8797,190.8797,190.8797,190.8797,200.0
2014-02-04 12:15:00,230.94,231.26,230.94,231.16,3300.0,190.9128,191.1773,190.9128,191.0946,3300.0
2014-02-04 12:20:00,231.24,231.45,230.98,231.45,5700.0,191.1608,191.3344,190.9458,191.3344,5700.0
2014-02-04 12:25:00,231.38,231.49,231.36,231.36,2200.0,191.2765,191.3674,191.26,191.26,2200.0
2014-02-04 12:30:00,231.24,231.64,230.98,231.53,16100.0,191.1608,191.4914,190.9458,191.4005,16100.0
2014-02-04 12:35:00,231.53,231.62,231.27,231.27,1700.0,191.4005,191.4749,191.1856,191.1856,1700.0
2014-02-04 12:40:00,231.27,231.38,231.18,231.35,2800.0,191.1856,191.2765,191.1112,191.2517,2800.0
2014-02-04 12:45:00,231.45,231.5,231.44,231.46,700.0,191.3344,191.3757,191.3261,191.3426,700.0
2014-02-04 12:50:00,231.45,231.48,231.29,231.29,1700.0,191.3344,191.3592,191.2021,191.2021,1700.0
2014-02-04 12:55:00,231.2,231.4,231.17,231.29,4400.0,191.1277,191.293,191.1029,191.2021,4400.0
2014-02-04 13:00:00,231.28,231.53,231.28,231.47,3100.0,191.1938,191.4005,191.1938,191.3509,3100.0
2014-02-04 13:05:00,231.42,231.42,231.23,231.23,900.0,191.3096,191.3096,191.1525,191.1525,900.0
2014-02-04 13:10:00,231.12,231.16,230.94,231.11,7200.0,191.0616,191.0946,190.9128,191.0533,7200.0
2014-02-04 13:15:00,231.11,231.45,231.03,231.3,3300.0,191.0533,191.3344,190.9872,191.2104,3300.0
2014-02-04 13:20:00,231.33,231.33,231.16,231.18,1800.0,191.2352,191.2352,191.0946,191.1112,1800.0
2014-02-04 13:25:00,231.23,231.28,231.12,231.17,1000.0,191.1525,191.1938,191.0616,191.1029,1000.0
2014-02-04 13:30:00,231.12,231.6,231.12,231.6,6900.0,191.0616,191.4584,191.0616,191.4584,6900.0
2014-02-04 13:35:00,231.6,231.64,231.47,231.52,4200.0,191.4584,191.4914,191.3509,191.3922,4200.0
2014-02-04 13:40:00,231.47,231.52,231.41,231.52,2900.0,191.3509,191.3922,191.3013,191.3922,2900.0
2014-02-04 13:45:00,231.51,231.6,231.39,231.48,2600.0,191.384,191.4584,191.2848,191.3592,2600.0
2014-02-04 13:50:00,231.51,231.58,231.05,231.19,3800.0,191.384,191.4418,191.0037,191.1194,3800.0
2014-02-04 13:55:00,230.99,231.08,230.77,230.89,3700.0,190.9541,191.0285,190.7722,190.8714,3700.0
2014-02-04 14:00:00,230.7,231.2,230.7,231.2,5400.0,190.7144,191.1277,190.7144,191.1277,5400.0
2014-02-04 14:05:00,231.12,231.23,231.06,231.23,3900.0,191.0616,191.1525,191.012,191.1525,3900.0
2014-02-04 14:10:00,231.25,231.45,231.13,231.45,6500.0,191.169,191.3344,191.0698,191.3344,6500.0
2014-02-04 14:15:00,231.39,231.4,230.86,231.04,12800.0,191.2848,191.293,190.8466,190.9954,12800.0
2014-02-04 14:20:00,231.0,231.0,230.78,230.96,19100.0,190.9624,190.9624,190.7805,190.9293,19100.0
2014-02-04 14:25:00,230.95,231.0,230.81,230.81,4000.0,190.921,190.9624,190.8053,190.8053,4000.0
2014-02-04 14:30:00,230.86,231.0,230.7,231.0,7900.0,190.8466,190.9624,190.7144,190.9624,7900.0
2014-02-04 14:35:00,231.01,231.2,231.0,231.2,4100.0,190.9706,191.1277,190.9624,191.1277,4100.0
2014-02-04 14:40:00,231.2,231.5,231.2,231.2,7100.0,191.1277,191.3757,191.1277,191.1277,7100.0
2014-02-04 14:45:00,231.27,231.53,231.17,231.33,5600.0,191.1856,191.4005,191.1029,191.2352,5600.0
2014-02-04 14:50:00,231.21,231.43,231.21,231.39,7100.0,191.136,191.3178,191.136,191.2848,7100.0
2014-02-04 14:55:00,231.39,231.39,231.25,231.35,3000.0,191.2848,191.2848,191.169,191.2517,3000.0
2014-02-04 15:00:00,231.36,231.53,231.31,231.41,5500.0,191.26,191.4005,191.2186,191.3013,5500.0
2014-02-04 15:05:00,231.41,231.53,231.36,231.41,12600.0,191.3013,191.4005,191.26,191.3013,12600.0
2014-02-04 15:10:00,231.5,231.77,231.49,231.71,9000.0,191.3757,191.5989,191.3674,191.5493,9000.0
2014-02-04 15:15:00,231.67,231.67,231.36,231.54,6500.0,191.5162,191.5162,191.26,191.4088,6500.0
2014-02-04 15:20:00,231.62,231.85,231.39,231.39,8700.0,191.4749,191.665,191.2848,191.2848,8700.0
2014-02-04 15:25:00,231.54,231.54,230.88,230.89,9400.0,191.4088,191.4088,190.8632,190.8714,9400.0
2014-02-04 15:30:00,230.89,231.31,230.78,231.09,16600.0,190.8714,191.2186,190.7805,191.0368,16600.0
2014-02-04 15:35:00,231.04,231.23,230.97,231.14,38300.0,190.9954,191.1525,190.9376,191.0781,38300.0
2014-02-04 15:40:00,231.21,231.55,230.99,231.37,11900.0,191.136,191.417,190.9541,191.2682,11900.0
2014-02-04 15:45:00,231.36,231.43,231.02,231.21,16300.0,191.26,191.3178,190.9789,191.136,16300.0
2014-02-04 15:50:00,231.15,231.34,230.96,231.14,23100.0,191.0864,191.2434,190.9293,191.0781,23100.0
2014-02-04 15:55:00,231.25,231.58,230.96,231.28,32900.0,191.169,191.4418,190.9293,191.1938,32900.0
2014-02-05 09:30:00,230.23,231.24,230.23,230.96,4400.0,190.3258,191.1608,190.3258,190.9293,4400.0
2014-02-05 09:35:00,231.52,232.46,231.35,232.46,4800.0,191.3922,192.1693,191.2517,192.1693,4800.0
2014-02-05 09:40:00,232.09,232.46,231.58,231.87,4900.0,191.8634,192.1693,191.4418,191.6816,4900.0
2014-02-05 09:45:00,232.69,232.69,231.51,232.03,10100.0,192.3594,192.3594,191.384,191.8138,10100.0
2014-02-05 09:50:00,232.02,232.4,231.22,231.78,1700.0,191.8056,192.1197,191.1442,191.6072,1700.0
2014-02-05 09:55:00,231.56,231.78,231.23,231.53,2700.0,191.4253,191.6072,191.1525,191.4005,2700.0
2014-02-05 10:00:00,231.41,232.99,231.02,232.92,4100.0,191.3013,192.6074,190.9789,192.5496,4100.0
2014-02-05 10:05:00,232.4,232.8,231.55,231.55,3800.0,192.1197,192.4504,191.417,191.417,3800.0
2014-02-05 10:10:00,231.27,231.71,230.55,231.48,8100.0,191.1856,191.5493,190.5904,191.3592,8100.0
2014-02-05 10:15:00,231.51,231.51,230.79,230.84,4000.0,191.384,191.384,190.7888,190.8301,4000.0
2014-02-05 10:20:00,231.03,231.25,230.37,230.37,3300.0,190.9872,191.169,190.4416,190.4416,3300.0
2014-02-05 10:25:00,230.66,230.74,230.26,230.26,4900.0,190.6813,190.7474,190.3506,190.3506,4900.0
2014-02-05 10:30:00,230.34,231.0,229.97,231.0,5400.0,190.4168,190.9624,190.1109,190.9624,5400.0
2014-02-05 10:35:00,231.0,231.51,231.0,231.43,2600.0,190.9624,191.384,190.9624,191.3178,2600.0
2014-02-05 10:40:00,231.42,231.86,231.38,231.81,3100.0,191.3096,191.6733,191.2765,191.632,3100.0
2014-02-05 10:45:00,231.63,231.76,231.21,231.47,13400.0,191.4832,191.5906,191.136,191.3509,13400.0
2014-02-05 10:50:00,231.22,231.59,231.18,231.53,10700.0,191.1442,191.4501,191.1112,191.4005,10700.0
2014-02-05 10:55:00,231.36,231.63,231.19,231.47,9600.0,191.26,191.4832,191.1194,191.3509,9600.0
2014-02-05 11:00:00,231.47,231.73,231.3,231.49,6200.0,191.3509,191.5658,191.2104,191.3674,6200.0
2014-02-05 11:05:00,231.62,231.62,231.01,231.23,8000.0,191.4749,191.4749,190.9706,191.1525,8000.0
2014-02-05 11:10:00,231.13,231.57,231.04,231.42,8600.0,191.0698,191.4336,190.9954,191.3096,8600.0
2014-02-05 11:15:00,231.43,231.97,231.42,231.5,9500.0,191.3178,191.7642,191.3096,191.3757,9500.0
2014-02-05 11:20:00,231.6,231.85,231.48,231.76,4700.0,191.4584,191.665,191.3592,191.5906,4700.0
2014-02-05 11:25:00,231.94,232.41,231.84,232.4,2700.0,191.7394,192.128,191.6568,192.1197,2700.0
2014-02-05 11:30:00,232.5,232.96,232.34,232.93,9100.0,192.2024,192.5826,192.0701,192.5578,9100.0
2014-02-05 11:35:00,232.84,232.84,232.43,232.71,9500.0,192.4834,192.4834,192.1445,192.376,9500.0
2014-02-05 11:40:00,232.6,232.85,232.35,232.85,4100.0,192.285,192.4917,192.0784,192.4917,4100.0
2014-02-05 11:45:00,232.75,233.23,232.62,232.89,8900.0,192.409,192.8058,192.3016,192.5248,8900.0
2014-02-05 11:50:00,232.87,233.32,232.87,233.15,9200.0,192.5082,192.8802,192.5082,192.7397,9200.0
2014-02-05 11:55:00,233.32,233.73,233.0,233.53,21200.0,192.8802,193.2192,192.6157,193.0539,21200.0
2014-02-05 12:00:00,233.52,233.65,233.16,233.28,8300.0,193.0456,193.1531,192.748,192.8472,8300.0
2014-02-05 12:05:00,233.45,233.63,233.0,233.2,5200.0,192.9877,193.1365,192.6157,192.781,5200.0
2014-02-05 12:10:00,233.14,233.26,233.04,233.05,1900.0,192.7314,192.8306,192.6488,192.657,1900.0
2014-02-05 12:15:00,233.04,233.67,232.99,233.66,8600.0,192.6488,193.1696,192.6074,193.1613,8600.0
2014-02-05 12:20:00,233.56,233.81,233.32,233.5,11900.0,193.0787,193.2853,192.8802,193.0291,11900.0
2014-02-05 12:25:00,233.49,233.51,233.16,233.3,5900.0,193.0208,193.0373,192.748,192.8637,5900.0
2014-02-05 12:30:00,233.29,233.5,233.21,233.37,13000.0,192.8554,193.0291,192.7893,192.9216,13000.0
2014-02-05 12:35:00,233.42,233.48,232.73,232.73,11300.0,192.9629,193.0125,192.3925,192.3925,11300.0
2014-02-05 12:40:00,232.94,233.16,232.88,233.0,15300.0,192.5661,192.748,192.5165,192.6157,15300.0
2014-02-05 12:45:00,232.92,232.92,232.45,232.45,2600.0,192.5496,192.5496,192.161,192.161,2600.0
2014-02-05 12:50:00,232.61,232.61,232.36,232.36,1900.0,192.2933,192.2933,192.0866,192.0866,1900.0
2014-02-05 12:55:00,232.58,232.61,232.5,232.61,1700.0,192.2685,192.2933,192.2024,192.2933,1700.0
2014-02-05 13:00:00,232.76,232.93,232.57,232.8,6700.0,192.4173,192.5578,192.2602,192.4504,6700.0
2014-02-05 13:05:00,232.79,233.27,232.79,233.08,1000.0,192.4421,192.8389,192.4421,192.6818,1000.0
2014-02-05 13:10:00,233.18,233.18,232.66,232.66,3700.0,192.7645,192.7645,192.3346,192.3346,3700.0
2014-02-05 13:15:00,232.84,232.96,232.76,232.92,2800.0,192.4834,192.5826,192.4173,192.5496,2800.0
2014-02-05 13:20:00,232.82,232.85,232.55,232.58,4000.0,192.4669,192.4917,192.2437,192.2685,4000.0
2014-02-05 13:25:00,232.58,232.66,232.15,232.18,5800.0,192.2685,192.3346,191.913,191.9378,5800.0
2014-02-05 13:30:00,232.29,232.33,232.18,232.3,2900.0,192.0288,192.0618,191.9378,192.037,2900.0
2014-02-05 13:35:00,232.34,232.43,232.19,232.19,4900.0,192.0701,192.1445,191.9461,191.9461,4900.0
2014-02-05 13:40:00,232.2,232.33,232.16,232.16,5300.0,191.9544,192.0618,191.9213,191.9213,5300.0
2014-02-05 13:45:00,232.08,232.25,232.06,232.24,3100.0,191.8552,191.9957,191.8386,191.9874,3100.0
2014-02-05 13:50:00,232.22,232.39,232.22,232.22,4700.0,191.9709,192.1114,191.9709,191.9709,4700.0
2014-02-05 13:55:00,232.23,232.38,232.23,232.25,1900.0,191.9792,192.1032,191.9792,191.9957,1900.0
2014-02-05 14:00:00,232.25,232.27,232.21,232.23,6400.0,191.9957,192.0122,191.9626,191.9792,6400.0
2014-02-05 14:05:00,232.09,232.09,231.81,232.03,2200.0,191.8634,191.8634,191.632,191.8138,2200.0
2014-02-05 14:10:00,231.94,232.03,231.84,232.03,4900.0,191.7394,191.8138,191.6568,191.8138,4900.0
2014-02-05 14:15:00,232.02,232.02,231.85,231.91,3600.0,191.8056,191.8056,191.665,191.7146,3600.0
2014-02-05 14:20:00,231.95,232.01,231.88,232.0,3800.0,191.7477,191.7973,191.6898,191.789,3800.0
2014-02-05 14:25:00,232.02,232.05,231.82,232.0,3300.0,191.8056,191.8304,191.6402,191.789,3300.0
2014-02-05 14:30:00,231.98,232.03,231.96,232.0,3400.0,191.7725,191.8138,191.756,191.789,3400.0
2014-02-05 14:35:00,231.88,231.88,231.51,231.51,3000.0,191.6898,191.6898,191.384,191.384,3000.0
2014-02-05 14:40:00,231.44,231.53,231.33,231.43,3600.0,191.3261,191.4005,191.2352,191.3178,3600.0
2014-02-05 14:45:00,231.46,231.52,231.23,231.39,6400.0,191.3426,191.3922,191.1525,191.2848,6400.0
2014-02-05 14:50:00,231.26,231.37,231.0,231.0,3300.0,191.1773,191.2682,190.9624,190.9624,3300.0
2014-02-05 14:55:00,230.92,230.92,230.32,230.63,8600.0,190.8962,190.8962,190.4002,190.6565,8600.0
2014-02-05 15:00:00,230.77,230.88,230.77,230.77,4100.0,190.7722,190.8632,190.7722,190.7722,4100.0
2014-02-05 15:05:00,230.69,231.0,230.67,230.9,4800.0,190.7061,190.9624,190.6896,190.8797,4800.0
2014-02-05 15:10:00,230.98,231.02,230.98,231.0,5400.0,190.9458,190.9789,190.9458,190.9624,5400.0
2014-02-05 15:15:00,231.04,231.09,230.83,230.98,7800.0,190.9954,191.0368,190.8218,190.9458,7800.0
2014-02-05 15:20:00,230.96,231.16,230.9,231.04,6500.0,190.9293,191.0946,190.8797,190.9954,6500.0
2014-02-05 15:25:00,230.98,231.18,230.97,231.0,11000.0,190.9458,191.1112,190.9376,190.9624,11000.0
2014-02-05 15:30:00,230.99,231.11,230.79,231.01,8700.0,190.9541,191.0533,190.7888,190.9706,8700.0
2014-02-05 15:35:00,230.97,231.22,230.82,231.0,8300.0,190.9376,191.1442,190.8136,190.9624,8300.0
2014-02-05 15:40:00,231.09,231.12,230.9,231.01,8200.0,191.0368,191.0616,190.8797,190.9706,8200.0
2014-02-05 15:45:00,231.06,231.25,230.91,231.12,11000.0,191.012,191.169,190.888,191.0616,11000.0
2014-02-05 15:50:00,231.04,231.13,230.56,230.91,9400.0,190.9954,191.0698,190.5986,190.888,9400.0
2014-02-05 15:55:00,230.91,231.02,230.58,230.74,19200.0,190.888,190.9789,190.6152,190.7474,19200.0
2014-02-06 09:30:00,231.48,232.46,230.33,231.84,4800.0,192.1199,192.9332,191.1654,192.4186,4800.0
2014-02-06 09:35:00,232.42,232.42,231.0,231.0,500.0,192.9,192.9,191.7215,191.7215,500.0
2014-02-06 09:40:00,231.99,232.41,230.86,231.5,7700.0,192.5431,192.8917,191.6053,192.1365,7700.0
2014-02-06 09:45:00,231.38,231.65,231.38,231.6,1400.0,192.0369,192.261,192.0369,192.2195,1400.0
2014-02-06 09:50:00,231.12,231.3,230.69,231.28,900.0,191.8211,191.9705,191.4642,191.9539,900.0
2014-02-06 09:55:00,231.59,232.39,231.43,232.39,11800.0,192.2112,192.8751,192.0784,192.8751,11800.0
2014-02-06 10:00:00,232.25,232.77,232.22,232.58,6500.0,192.7589,193.1905,192.734,193.0328,6500.0
2014-02-06 10:05:00,232.58,232.68,232.3,232.3,2600.0,193.0328,193.1158,192.8004,192.8004,2600.0
2014-02-06 10:10:00,232.31,232.31,231.92,232.16,6900.0,192.8087,192.8087,192.485,192.6842,6900.0
2014-02-06 10:15:00,232.14,232.32,232.05,232.06,7400.0,192.6676,192.817,192.5929,192.6012,7400.0
2014-02-06 10:20:00,232.06,232.17,231.93,232.14,5100.0,192.6012,192.6925,192.4933,192.6676,5100.0
2014-02-06 10:25:00,232.32,232.33,231.84,232.13,9700.0,192.817,192.8253,192.4186,192.6593,9700.0
2014-02-06 10:30:00,232.18,232.56,232.18,232.56,1900.0,192.7008,193.0162,192.7008,193.0162,1900.0
2014-02-06 10:35:00,232.36,232.49,232.26,232.45,1800.0,192.8502,192.9581,192.7672,192.9249,1800.0
2014-02-06 10:40:00,232.23,232.97,232.23,232.97,11100.0,192.7423,193.3565,192.7423,193.3565,11100.0
2014-02-06 10:45:00,232.81,233.05,232.67,232.93,10400.0,193.2237,193.4229,193.1075,193.3233,10400.0
2014-02-06 10:50:00,232.83,233.07,232.68,233.0,8700.0,193.2403,193.4395,193.1158,193.3814,8700.0
2014-02-06 10:55:00,233.16,233.25,232.79,232.79,4200.0,193.5142,193.5889,193.2071,193.2071,4200.0
2014-02-06 11:00:00,232.76,232.91,232.75,232.75,400.0,193.1822,193.3067,193.1739,193.1739,400.0
2014-02-06 11:05:00,232.95,233.1,232.75,233.08,1100.0,193.3399,193.4644,193.1739,193.4478,1100.0
2014-02-06 11:10:00,233.06,233.34,232.95,233.19,5600.0,193.4312,193.6636,193.3399,193.5391,5600.0
2014-02-06 11:15:00,233.09,233.24,232.83,232.88,2300.0,193.4561,193.5806,193.2403,193.2818,2300.0
2014-02-06 11:20:00,232.69,232.9,232.63,232.63,2300.0,193.1241,193.2984,193.0743,193.0743,2300.0
2014-02-06 11:25:00,232.41,232.74,232.41,232.63,1900.0,192.8917,193.1656,192.8917,193.0743,1900.0
2014-02-06 11:30:00,232.63,233.05,232.54,232.76,4000.0,193.0743,193.4229,192.9996,193.1822,4000.0
2014-02-06 11:35:00,232.78,232.87,232.6,232.76,2800.0,193.1988,193.2735,193.0494,193.1822,2800.0
2014-02-06 11:40:00,232.76,233.03,232.36,232.46,1700.0,193.1822,193.4063,192.8502,192.9332,1700.0
2014-02-06 11:45:00,232.69,232.75,232.38,232.71,1400.0,193.1241,193.1739,192.8668,193.1407,1400.0
2014-02-06 11:50:00,232.63,233.11,232.63,232.76,3700.0,193.0743,193.4727,193.0743,193.1822,3700.0
2014-02-06 11:55:00,232.63,232.66,232.59,232.66,1000.0,193.0743,193.0992,193.0411,193.0992,1000.0
2014-02-06 12:00:00,232.57,232.85,232.44,232.82,1600.0,193.0245,193.2569,192.9166,193.232,1600.0
2014-02-06 12:05:00,233.19,233.19,232.91,232.91,20700.0,193.5391,193.5391,193.3067,193.3067,20700.0
2014-02-06 12:10:00,232.88,233.24,232.88,233.17,3200.0,193.2818,193.5806,193.2818,193.5225,3200.0
2014-02-06 12:15:00,233.24,233.47,233.24,233.47,2200.0,193.5806,193.7715,193.5806,193.7715,2200.0
2014-02-06 12:20:00,233.29,233.5,233.19,233.19,7000.0,193.6221,193.7964,193.5391,193.5391,7000.0
2014-02-06 12:25:00,233.37,233.44,233.14,233.14,1100.0,193.6885,193.7466,193.4976,193.4976,1100.0
2014-02-06 12:30:00,233.28,233.41,233.2,233.3,2100.0,193.6138,193.7217,193.5474,193.6304,2100.0
2014-02-06 12:35:00,233.2,233.22,233.02,233.02,2300.0,193.5474,193.564,193.398,193.398,2300.0
2014-02-06 12:40:00,233.02,233.07,232.93,232.97,2000.0,193.398,193.4395,193.3233,193.3565,2000.0
2014-02-06 12:45:00,233.08,233.25,233.0,233.0,2800.0,193.4478,193.5889,193.3814,193.3814,2800.0
2014-02-06 12:50:00,233.0,233.16,232.99,233.06,3300.0,193.3814,193.5142,193.3731,193.4312,3300.0
2014-02-06 12:55:00,233.13,233.15,233.05,233.05,3600.0,193.4893,193.5059,193.4229,193.4229,3600.0
2014-02-06 13:00:00,232.95,233.14,232.95,233.06,1600.0,193.3399,193.4976,193.3399,193.4312,1600.0
2014-02-06 13:05:00,233.09,233.34,232.98,233.3,4800.0,193.4561,193.6636,193.3648,193.6304,4800.0
2014-02-06 13:10:00,233.22,233.3,233.21,233.22,900.0,193.564,193.6304,193.5557,193.564,900.0
2014-02-06 13:15:00,233.11,233.15,232.87,232.87,2400.0,193.4727,193.5059,193.2735,193.2735,2400.0
2014-02-06 13:20:00,233.01,233.01,232.76,232.91,34300.0,193.3897,193.3897,193.1822,193.3067,34300.0
2014-02-06 13:25:00,232.91,233.24,232.9,233.09,7500.0,193.3067,193.5806,193.2984,193.4561,7500.0
2014-02-06 13:30:00,233.11,233.29,233.11,233.13,1900.0,193.4727,193.6221,193.4727,193.4893,1900.0
2014-02-06 13:35:00,233.18,233.2,233.0,233.11,4200.0,193.5308,193.5474,193.3814,193.4727,4200.0
2014-02-06 13:40:00,233.25,233.25,233.05,233.12,3900.0,193.5889,193.5889,193.4229,193.481,3900.0
2014-02-06 13:45:00,233.14,233.44,233.14,233.33,1500.0,193.4976,193.7466,193.4976,193.6553,1500.0
2014-02-06 13:50:00,233.25,233.36,233.04,233.11,2900.0,193.5889,193.6802,193.4146,193.4727,2900.0
2014-02-06 13:55:00,233.15,233.16,233.05,233.1,3200.0,193.5059,193.5142,193.4229,193.4644,3200.0
2014-02-06 14:00:00,233.1,233.31,233.1,233.27,1800.0,193.4644,193.6387,193.4644,193.6055,1800.0
2014-02-06 14:05:00,233.27,233.37,233.11,233.37,5300.0,193.6055,193.6885,193.4727,193.6885,5300.0
2014-02-06 14:10:00,233.33,233.35,233.27,233.33,1400.0,193.6553,193.6719,193.6055,193.6553,1400.0
2014-02-06 14:15:00,233.33,233.59,233.33,233.54,3100.0,193.6553,193.8711,193.6553,193.8296,3100.0
2014-02-06 14:20:00,233.53,233.71,233.53,233.63,2900.0,193.8213,193.9707,193.8213,193.9043,2900.0
2014-02-06 14:25:00,233.77,233.79,233.48,233.48,1500.0,194.0205,194.0371,193.7798,193.7798,1500.0
2014-02-06 14:30:00,233.55,233.7,233.55,233.7,1400.0,193.8379,193.9624,193.8379,193.9624,1400.0
2014-02-06 14:35:00,233.59,233.68,233.51,233.61,3200.0,193.8711,193.9458,193.8047,193.8877,3200.0
2014-02-06 14:40:00,233.51,233.62,233.44,233.47,7200.0,193.8047,193.896,193.7466,193.7715,7200.0
2014-02-06 14:45:00,233.45,233.45,233.0,233.15,1700.0,193.7549,193.7549,193.3814,193.5059,1700.0
2014-02-06 14:50:00,233.13,233.29,233.13,233.17,1600.0,193.4893,193.6221,193.4893,193.5225,1600.0
2014-02-06 14:55:00,233.17,233.46,233.15,233.45,5200.0,193.5225,193.7632,193.5059,193.7549,5200.0
2014-02-06 15:00:00,233.36,233.52,233.36,233.45,7300.0,193.6802,193.813,193.6802,193.7549,7300.0
2014-02-06 15:05:00,233.53,233.72,233.52,233.59,2500.0,193.8213,193.979,193.813,193.8711,2500.0
2014-02-06 15:10:00,233.51,233.73,233.47,233.69,4800.0,193.8047,193.9873,193.7715,193.9541,4800.0
2014-02-06 15:15:00,233.65,233.77,233.64,233.69,3900.0,193.9209,194.0205,193.9126,193.9541,3900.0
2014-02-06 15:20:00,233.66,233.78,233.55,233.67,3800.0,193.9292,194.0288,193.8379,193.9375,3800.0
2014-02-06 15:25:00,233.56,233.81,233.51,233.71,5400.0,193.8462,194.0537,193.8047,193.9707,5400.0
2014-02-06 15:30:00,233.69,233.74,233.54,233.68,7200.0,193.9541,193.9956,193.8296,193.9458,7200.0
2014-02-06 15:35:00,233.68,233.82,233.6,233.77,8000.0,193.9458,194.062,193.8794,194.0205,8000.0
2014-02-06 15:40:00,233.81,234.15,233.81,234.13,10100.0,194.0537,194.3359,194.0537,194.3193,10100.0
2014-02-06 15:45:00,234.13,234.17,233.85,233.93,7700.0,194.3193,194.3525,194.0869,194.1533,7700.0
2014-02-06 15:50:00,233.84,233.88,233.63,233.83,6700.0,194.0786,194.1118,193.9043,194.0703,6700.0
2014-02-06 15:55:00,233.78,234.07,233.74,233.89,9900.0,194.0288,194.2695,193.9956,194.1201,9900.0
2014-02-07 09:30:00,234.62,235.56,234.12,234.28,4400.0,194.7259,195.5061,194.311,194.4438,4400.0
2014-02-07 09:35:00,234.31,235.53,234.31,235.43,2300.0,194.4687,195.4812,194.4687,195.3982,2300.0
2014-02-07 09:40:00,235.46,236.03,235.09,235.27,6800.0,195.4231,195.8962,195.116,195.2654,6800.0
2014-02-07 09:45:00,234.99,235.21,234.3,234.3,6500.0,195.033,195.2156,194.4604,194.4604,6500.0
2014-02-07 09:50:00,234.61,234.61,233.78,234.2,6400.0,194.7176,194.7176,194.0288,194.3774,6400.0
2014-02-07 09:55:00,234.49,234.65,234.15,234.15,4500.0,194.618,194.7508,194.3359,194.3359,4500.0
2014-02-07 10:00:00,234.23,235.0,234.23,234.5,14700.0,194.4023,195.0413,194.4023,194.6263,14700.0
2014-02-07 10:05:00,234.25,234.39,233.53,233.76,10400.0,194.4189,194.535,193.8213,194.0122,10400.0
2014-02-07 10:10:00,233.75,233.88,232.69,232.96,8200.0,194.0039,194.1118,193.1241,193.3482,8200.0
2014-02-07 10:15:00,232.82,233.49,232.52,233.31,8200.0,193.232,193.7881,192.983,193.6387,8200.0
2014-02-07 10:20:00,233.45,233.86,232.92,233.34,12300.0,193.7549,194.0952,193.315,193.6636,12300.0
2014-02-07 10:25:00,233.09,233.38,232.54,233.15,17700.0,193.4561,193.6968,192.9996,193.5059,17700.0
2014-02-07 10:30:00,233.31,233.82,233.31,233.56,14300.0,193.6387,194.062,193.6387,193.8462,14300.0
2014-02-07 10:35:00,233.58,233.89,233.12,233.15,13900.0,193.8628,194.1201,193.481,193.5059,13900.0
2014-02-07 10:40:00,233.5,233.5,233.04,233.19,5400.0,193.7964,193.7964,193.4146,193.5391,5400.0
2014-02-07 10:45:00,233.5,233.77,233.26,233.77,4500.0,193.7964,194.0205,193.5972,194.0205,4500.0
2014-02-07 10:50:00,233.61,233.61,232.6,232.84,10100.0,193.8877,193.8877,193.0494,193.2486,10100.0
2014-02-07 10:55:00,232.84,233.57,232.81,233.04,5700.0,193.2486,193.8545,193.2237,193.4146,5700.0
2014-02-07 11:00:00,233.07,233.13,232.83,232.9,2900.0,193.4395,193.4893,193.2403,193.2984,2900.0
2014-02-07 11:05:00,232.87,233.04,232.85,232.98,3800.0,193.2735,193.4146,193.2569,193.3648,3800.0
2014-02-07 11:10:00,233.04,233.15,232.57,232.89,12300.0,193.4146,193.5059,193.0245,193.2901,12300.0
2014-02-07 11:15:00,232.9,232.9,232.29,232.71,26200.0,193.2984,193.2984,192.7921,193.1407,26200.0
2014-02-07 11:20:00,232.68,233.06,232.52,232.87,7600.0,193.1158,193.4312,192.983,193.2735,7600.0
2014-02-07 11:25:00,232.84,232.93,232.84,232.93,400.0,193.2486,193.3233,193.2486,193.3233,400.0
2014-02-07 11:30:00,232.9,233.96,232.9,233.59,15900.0,193.2984,194.1782,193.2984,193.8711,15900.0
2014-02-07 11:35:00,233.81,233.94,233.23,233.94,9100.0,194.0537,194.1616,193.5723,194.1616,9100.0
2014-02-07 11:40:00,234.0,234.16,233.79,234.02,6700.0,194.2114,194.3442,194.0371,194.228,6700.0
2014-02-07 11:45:00,233.94,234.69,233.94,234.52,3200.0,194.1616,194.784,194.1616,194.6429,3200.0
2014-02-07 11:50:00,234.53,234.53,233.52,233.61,7900.0,194.6512,194.6512,193.813,193.8877,7900.0
2014-02-07 11:55:00,233.66,233.66,233.28,233.48,7400.0,193.9292,193.9292,193.6138,193.7798,7400.0
2014-02-07 12:00:00,233.6,233.77,233.39,233.53,32000.0,193.8794,194.0205,193.7051,193.8213,32000.0
2014-02-07 12:05:00,233.78,233.78,233.5,233.5,7100.0,194.0288,194.0288,193.7964,193.7964,7100.0
2014-02-07 12:10:00,233.59,233.77,233.58,233.67,6400.0,193.8711,194.0205,193.8628,193.9375,6400.0
2014-02-07 12:15:00,233.78,233.87,233.5,233.51,5100.0,194.0288,194.1035,193.7964,193.8047,5100.0
2014-02-07 12:20:00,233.51,233.51,232.26,232.26,18700.0,193.8047,193.8047,192.7672,192.7672,18700.0
2014-02-07 12:25:00,232.43,232.55,232.23,232.32,4100.0,192.9083,193.0079,192.7423,192.817,4100.0
2014-02-07 12:30:00,232.51,232.93,232.3,232.3,36000.0,192.9747,193.3233,192.8004,192.8004,36000.0
2014-02-07 12:35:00,232.3,232.3,231.89,232.02,24100.0,192.8004,192.8004,192.4601,192.568,24100.0
2014-02-07 12:40:00,232.02,232.02,231.73,231.79,4200.0,192.568,192.568,192.3273,192.3771,4200.0
2014-02-07 12:45:00,231.86,232.06,231.8,231.87,9700.0,192.4352,192.6012,192.3854,192.4435,9700.0
2014-02-07 12:50:00,231.89,231.9,231.67,231.84,12200.0,192.4601,192.4684,192.2775,192.4186,12200.0
2014-02-07 12:55:00,231.78,232.06,231.63,232.06,30500.0,192.3688,192.6012,192.2444,192.6012,30500.0
2014-02-07 13:00:00,232.04,232.2,232.04,232.17,4500.0,192.5846,192.7174,192.5846,192.6925,4500.0
2014-02-07 13:05:00,232.32,232.48,232.14,232.2,3000.0,192.817,192.9498,192.6676,192.7174,3000.0
2014-02-07 13:10:00,232.35,232.43,232.28,232.41,4100.0,192.8419,192.9083,192.7838,192.8917,4100.0
2014-02-07 13:15:00,232.49,232.79,232.49,232.79,2100.0,192.9581,193.2071,192.9581,193.2071,2100.0
2014-02-07 13:20:00,232.95,232.99,232.8,232.99,8100.0,193.3399,193.3731,193.2154,193.3731,8100.0
2014-02-07 13:25:00,233.02,233.34,233.02,233.1,4200.0,193.398,193.6636,193.398,193.4644,4200.0
2014-02-07 13:30:00,233.09,233.3,232.97,233.29,4100.0,193.4561,193.6304,193.3565,193.6221,4100.0
2014-02-07 13:35:00,233.38,233.9,233.36,233.9,4400.0,193.6968,194.1284,193.6802,194.1284,4400.0
2014-02-07 13:40:00,233.91,234.01,233.78,233.78,10300.0,194.1367,194.2197,194.0288,194.0288,10300.0
2014-02-07 13:45:00,233.73,233.98,233.65,233.8,7100.0,193.9873,194.1948,193.9209,194.0454,7100.0
2014-02-07 13:50:00,233.7,233.92,233.55,233.91,5100.0,193.9624,194.145,193.8379,194.1367,5100.0
2014-02-07 13:55:00,233.82,234.3,233.6,234.22,12500.0,194.062,194.4604,193.8794,194.394,12500.0
2014-02-07 14:00:00,234.28,234.37,234.13,234.32,2600.0,194.4438,194.5185,194.3193,194.477,2600.0
2014-02-07 14:05:00,234.35,234.35,234.06,234.08,1500.0,194.5019,194.5019,194.2612,194.2778,1500.0
2014-02-07 14:10:00,233.92,234.07,233.92,234.07,800.0,194.145,194.2695,194.145,194.2695,800.0
2014-02-07 14:15:00,233.91,233.91,233.53,233.63,2800.0,194.1367,194.1367,193.8213,193.9043,2800.0
2014-02-07 14:20:00,233.56,233.92,233.48,233.92,7000.0,193.8462,194.145,193.7798,194.145,7000.0
2014-02-07 14:25:00,233.88,233.89,233.4,233.41,3200.0,194.1118,194.1201,193.7134,193.7217,3200.0
2014-02-07 14:30:00,233.52,233.53,233.13,233.16,3800.0,193.813,193.8213,193.4893,193.5142,3800.0
2014-02-07 14:35:00,233.29,233.37,233.03,233.03,17200.0,193.6221,193.6885,193.4063,193.4063,17200.0
2014-02-07 14:40:00,233.02,233.18,232.95,233.11,5800.0,193.398,193.5308,193.3399,193.4727,5800.0
2014-02-07 14:45:00,233.15,233.51,233.13,233.37,2400.0,193.5059,193.8047,193.4893,193.6885,2400.0
2014-02-07 14:50:00,233.32,233.63,233.29,233.54,7800.0,193.647,193.9043,193.6221,193.8296,7800.0
2014-02-07 14:55:00,233.51,233.86,233.51,233.84,3400.0,193.8047,194.0952,193.8047,194.0786,3400.0
2014-02-07 15:00:00,233.76,234.09,233.76,234.06,2500.0,194.0122,194.2861,194.0122,194.2612,2500.0
2014-02-07 15:05:00,234.04,234.13,233.92,234.08,4600.0,194.2446,194.3193,194.145,194.2778,4600.0
2014-02-07 15:10:00,234.09,234.12,233.99,234.08,14400.0,194.2861,194.311,194.2031,194.2778,14400.0
2014-02-07 15:15:00,234.05,234.13,233.96,233.99,7600.0,194.2529,194.3193,194.1782,194.2031,7600.0
2014-02-07 15:20:00,233.99,234.14,233.91,234.03,4600.0,194.2031,194.3276,194.1367,194.2363,4600.0
2014-02-07 15:25:00,234.05,234.1,233.95,233.99,2300.0,194.2529,194.2944,194.1699,194.2031,2300.0
2014-02-07 15:30:00,234.09,234.44,234.04,234.21,11900.0,194.2861,194.5765,194.2446,194.3857,11900.0
2014-02-07 15:35:00,234.21,234.66,234.19,234.2,9300.0,194.3857,194.7591,194.3691,194.3774,9300.0
2014-02-07 15:40:00,234.26,234.4,234.02,234.11,10100.0,194.4272,194.5433,194.228,194.3027,10100.0
2014-02-07 15:45:00,234.18,234.27,233.9,234.05,13600.0,194.3608,194.4355,194.1284,194.2529,13600.0
2014-02-07 15:50:00,234.05,234.3,233.86,234.09,23400.0,194.2529,194.4604,194.0952,194.2861,23400.0
2014-02-07 15:55:00,234.08,234.15,233.82,233.99,28000.0,194.2778,194.3359,194.062,194.2031,28000.0
2014-02-10 09:30:00,233.23,236.72,233.23,234.0,16100.0,193.5723,196.4689,193.5723,194.2114,16100.0
2014-02-10 09:35:00,234.18,234.2,233.06,233.76,5800.0,194.3608,194.3774,193.4312,194.0122,5800.0
2014-02-10 09:40:00,233.75,233.76,232.7,232.7,6800.0,194.0039,194.0122,193.1324,193.1324,6800.0
2014-02-10 09:45:00,233.32,233.32,232.59,232.72,3600.0,193.647,193.647,193.0411,193.149,3600.0
2014-02-10 09:50:00,233.06,233.06,232.52,232.59,900.0,193.4312,193.4312,192.983,193.0411,900.0
2014-02-10 09:55:00,232.74,233.53,232.74,233.2,7500.0,193.1656,193.8213,193.1656,193.5474,7500.0
2014-02-10 10:00:00,233.23,233.23,233.03,233.16,1400.0,193.5723,193.5723,193.4063,193.5142,1400.0
2014-02-10 10:05:00,233.4,234.68,233.4,234.45,11800.0,193.7134,194.7757,193.7134,194.5848,11800.0
2014-02-10 10:10:00,234.44,234.85,234.35,234.55,17300.0,194.5765,194.9168,194.5019,194.6678,17300.0
2014-02-10 10:15:00,234.56,234.84,234.49,234.84,2600.0,194.6761,194.9085,194.618,194.9085,2600.0
2014-02-10 10:20:00,234.8,234.84,234.39,234.79,9100.0,194.8753,194.9085,194.535,194.867,9100.0
2014-02-10 10:25:00,234.79,235.47,234.78,235.31,3900.0,194.867,195.4314,194.8587,195.2986,3900.0
2014-02-10 10:30:00,235.47,235.47,234.37,234.56,9000.0,195.4314,195.4314,194.5185,194.6761,9000.0
2014-02-10 10:35:00,234.67,234.88,234.46,234.83,2900.0,194.7674,194.9417,194.5931,194.9002,2900.0
2014-02-10 10:40:00,234.96,235.04,234.8,234.8,1400.0,195.0081,195.0745,194.8753,194.8753,1400.0
2014-02-10 10:45:00,234.88,234.88,234.11,234.11,4000.0,194.9417,194.9417,194.3027,194.3027,4000.0
2014-02-10 10:50:00,234.11,234.18,233.92,234.08,5600.0,194.3027,194.3608,194.145,194.2778,5600.0
2014-02-10 10:55:00,234.12,234.36,234.0,234.36,4100.0,194.311,194.5102,194.2114,194.5102,4100.0
2014-02-10 11:00:00,234.17,234.45,233.53,233.53,16400.0,194.3525,194.5848,193.8213,193.8213,16400.0
2014-02-10 11:05:00,233.69,234.21,233.66,234.21,1500.0,193.9541,194.3857,193.9292,194.3857,1500.0
2014-02-10 11:10:00,234.1,234.59,234.1,234.59,1200.0,194.2944,194.701,194.2944,194.701,1200.0
2014-02-10 11:15:00,234.59,234.64,234.39,234.39,800.0,194.701,194.7425,194.535,194.535,800.0
2014-02-10 11:20:00,234.56,234.7,234.29,234.49,3900.0,194.6761,194.7923,194.4521,194.618,3900.0
2014-02-10 11:25:00,234.7,234.7,234.18,234.24,3200.0,194.7923,194.7923,194.3608,194.4106,3200.0
2014-02-10 11:30:00,234.36,234.58,234.15,234.38,6000.0,194.5102,194.6927,194.3359,194.5267,6000.0
2014-02-10 11:35:00,234.48,234.55,234.33,234.55,2400.0,194.6097,194.6678,194.4853,194.6678,2400.0
2014-02-10 11:40:00,234.55,234.84,234.55,234.77,1400.0,194.6678,194.9085,194.6678,194.8504,1400.0
2014-02-10 11:45:00,234.8,235.03,234.61,234.64,4300.0,194.8753,195.0662,194.7176,194.7425,4300.0
2014-02-10 11:50:00,234.82,234.98,234.38,234.39,1800.0,194.8919,195.0247,194.5267,194.535,1800.0
2014-02-10 11:55:00,234.27,234.71,234.27,234.71,1800.0,194.4355,194.8006,194.4355,194.8006,1800.0
2014-02-10 12:00:00,234.61,234.62,234.3,234.3,4800.0,194.7176,194.7259,194.4604,194.4604,4800.0
2014-02-10 12:05:00,234.3,234.6,234.3,234.39,5200.0,194.4604,194.7093,194.4604,194.535,5200.0
2014-02-10 12:10:00,234.56,234.56,234.3,234.3,4900.0,194.6761,194.6761,194.4604,194.4604,4900.0
2014-02-10 12:15:00,234.3,234.45,234.26,234.29,4700.0,194.4604,194.5848,194.4272,194.4521,4700.0
2014-02-10 12:20:00,234.26,234.37,234.2,234.33,3000.0,194.4272,194.5185,194.3774,194.4853,3000.0
2014-02-10 12:25:00,234.3,234.33,234.25,234.25,6700.0,194.4604,194.4853,194.4189,194.4189,6700.0
2014-02-10 12:30:00,234.29,234.44,234.29,234.44,1000.0,194.4521,194.5765,194.4521,194.5765,1000.0
2014-02-10 12:35:00,234.33,234.33,234.2,234.2,6500.0,194.4853,194.4853,194.3774,194.3774,6500.0
2014-02-10 12:40:00,234.2,234.46,234.2,234.46,3600.0,194.3774,194.5931,194.3774,194.5931,3600.0
2014-02-10 12:45:00,234.49,234.5,234.49,234.5,300.0,194.618,194.6263,194.618,194.6263,300.0
2014-02-10 12:50:00,234.44,234.52,234.44,234.52,800.0,194.5765,194.6429,194.5765,194.6429,800.0
2014-02-10 12:55:00,234.61,234.67,234.54,234.67,1100.0,194.7176,194.7674,194.6595,194.7674,1100.0
2014-02-10 13:00:00,234.57,234.58,234.57,234.58,200.0,194.6844,194.6927,194.6844,194.6927,200.0
2014-02-10 13:05:00,234.57,234.62,234.4,234.48,3700.0,194.6844,194.7259,194.5433,194.6097,3700.0
2014-02-10 13:10:00,234.39,234.46,234.22,234.22,5000.0,194.535,194.5931,194.394,194.394,5000.0
2014-02-10 13:15:00,234.22,234.49,234.11,234.16,11300.0,194.394,194.618,194.3027,194.3442,11300.0
2014-02-10 13:20:00,233.95,234.14,233.95,234.0,600.0,194.1699,194.3276,194.1699,194.2114,600.0
2014-02-10 13:25:00,234.07,234.07,233.99,234.0,1800.0,194.2695,194.2695,194.2031,194.2114,1800.0
2014-02-10 13:30:00,234.0,234.04,233.71,233.79,2500.0,194.2114,194.2446,193.9707,194.0371,2500.0
2014-02-10 13:35:00,233.74,234.02,233.69,233.91,6700.0,193.9956,194.228,193.9541,194.1367,6700.0
2014-02-10 13:40:00,233.89,233.9,233.62,233.79,7100.0,194.1201,194.1284,193.896,194.0371,7100.0
2014-02-10 13:45:00,233.71,233.83,233.62,233.66,7000.0,193.9707,194.0703,193.896,193.9292,7000.0
2014-02-10 13:50:00,233.66,233.66,233.36,233.58,12300.0,193.9292,193.9292,193.6802,193.8628,12300.0
2014-02-10 13:55:00,233.51,233.82,233.33,233.33,11500.0,193.8047,194.062,193.6553,193.6553,11500.0
2014-02-10 14:00:00,233.33,233.33,233.18,233.3,4700.0,193.6553,193.6553,193.5308,193.6304,4700.0
2014-02-10 14:05:00,233.36,233.52,233.36,233.52,500.0,193.6802,193.813,193.6802,193.813,500.0
2014-02-10 14:10:00,233.52,233.91,233.43,233.79,3100.0,193.813,194.1367,193.7383,194.0371,3100.0
2014-02-10 14:15:00,233.79,233.79,233.74,233.74,1500.0,194.0371,194.0371,193.9956,193.9956,1500.0
2014-02-10 14:20:00,233.87,234.23,233.86,234.23,2900.0,194.1035,194.4023,194.0952,194.4023,2900.0
2014-02-10 14:25:00,234.31,234.31,234.13,234.25,600.0,194.4687,194.4687,194.3193,194.4189,600.0
2014-02-10 14:30:00,234.25,234.37,234.19,234.22,1600.0,194.4189,194.5185,194.3691,194.394,1600.0
2014-02-10 14:35:00,234.22,234.3,234.13,234.21,6500.0,194.394,194.4604,194.3193,194.3857,6500.0
2014-02-10 14:40:00,234.21,234.21,234.04,234.04,800.0,194.3857,194.3857,194.2446,194.2446,800.0
2014-02-10 14:45:00,234.19,234.3,234.05,234.16,2400.0,194.3691,194.4604,194.2529,194.3442,2400.0
2014-02-10 14:50:00,234.32,234.32,234.05,234.07,3900.0,194.477,194.477,194.2529,194.2695,3900.0
2014-02-10 14:55:00,234.11,234.23,234.1,234.23,2800.0,194.3027,194.4023,194.2944,194.4023,2800.0
2014-02-10 15:00:00,234.25,234.42,234.2,234.42,14400.0,194.4189,194.5599,194.3774,194.5599,14400.0
2014-02-10 15:05:00,234.29,234.6,234.29,234.58,3300.0,194.4521,194.7093,194.4521,194.6927,3300.0
2014-02-10 15:10:00,234.5,234.77,234.5,234.61,3700.0,194.6263,194.8504,194.6263,194.7176,3700.0
2014-02-10 15:15:00,234.59,234.62,234.44,234.49,4600.0,194.701,194.7259,194.5765,194.618,4600.0
2014-02-10 15:20:00,234.56,234.65,234.4,234.5,5800.0,194.6761,194.7508,194.5433,194.6263,5800.0
2014-02-10 15:25:00,234.53,234.58,234.3,234.34,7800.0,194.6512,194.6927,194.4604,194.4936,7800.0
2014-02-10 15:30:00,234.34,234.45,234.3,234.34,9600.0,194.4936,194.5848,194.4604,194.4936,9600.0
2014-02-10 15:35:00,234.41,234.67,234.41,234.64,3400.0,194.5516,194.7674,194.5516,194.7425,3400.0
2014-02-10 15:40:00,234.58,234.62,234.32,234.46,19800.0,194.6927,194.7259,194.477,194.5931,19800.0
2014-02-10 15:45:00,234.46,234.57,234.2,234.2,24800.0,194.5931,194.6844,194.3774,194.3774,24800.0
2014-02-10 15:50:00,234.23,234.32,234.23,234.25,20900.0,194.4023,194.477,194.4023,194.4189,20900.0
2014-02-10 15:55:00,234.24,234.42,234.2,234.28,44500.0,194.4106,194.5599,194.3774,194.4438,44500.0
2014-02-11 09:30:00,231.9,232.93,230.11,231.18,17200.0,192.4684,193.3233,190.9828,191.8709,17200.0
2014-02-11 09:35:00,230.58,231.99,230.22,231.34,33600.0,191.3729,192.5431,191.0741,192.0037,33600.0
2014-02-11 09:40:00,231.34,232.89,230.72,232.89,17900.0,192.0037,193.2901,191.4891,193.2901,17900.0
2014-02-11 09:45:00,232.89,235.05,232.08,235.05,10600.0,193.2901,195.0828,192.6178,195.0828,10600.0
2014-02-11 09:50:00,234.7,234.7,232.64,233.03,14700.0,194.7923,194.7923,193.0826,193.4063,14700.0
2014-02-11 09:55:00,233.05,233.98,232.99,233.42,23600.0,193.4229,194.1948,193.3731,193.73,23600.0
2014-02-11 10:00:00,233.63,234.24,233.02,233.15,12900.0,193.9043,194.4106,193.398,193.5059,12900.0
2014-02-11 10:05:00,233.23,234.07,233.06,234.07,7500.0,193.5723,194.2695,193.4312,194.2695,7500.0
2014-02-11 10:10:00,234.03,234.42,233.88,233.89,13900.0,194.2363,194.5599,194.1118,194.1201,13900.0
2014-02-11 10:15:00,234.01,234.24,234.01,234.04,2800.0,194.2197,194.4106,194.2197,194.2446,2800.0
2014-02-11 10:20:00,234.03,234.55,234.03,234.55,3500.0,194.2363,194.6678,194.2363,194.6678,3500.0
2014-02-11 10:25:00,234.62,235.33,234.62,235.13,6100.0,194.7259,195.3152,194.7259,195.1492,6100.0
2014-02-11 10:30:00,235.31,235.58,235.13,235.52,2900.0,195.2986,195.5227,195.1492,195.4729,2900.0
2014-02-11 10:35:00,235.09,235.83,235.09,235.78,4400.0,195.116,195.7302,195.116,195.6887,4400.0
2014-02-11 10:40:00,235.77,235.89,235.52,235.84,10100.0,195.6804,195.78,195.4729,195.7385,10100.0
2014-02-11 10:45:00,235.84,235.98,235.49,235.66,11000.0,195.7385,195.8547,195.448,195.5891,11000.0
2014-02-11 10:50:00,235.54,235.63,235.3,235.63,4600.0,195.4895,195.5642,195.2903,195.5642,4600.0
2014-02-11 10:55:00,235.62,236.0,235.48,236.0,7400.0,195.5559,195.8713,195.4397,195.8713,7400.0
2014-02-11 11:00:00,235.81,236.1,235.81,236.0,5800.0,195.7136,195.9543,195.7136,195.8713,5800.0
2014-02-11 11:05:00,235.99,236.5,235.78,236.32,11800.0,195.863,196.2863,195.6887,196.1369,11800.0
2014-02-11 11:10:00,236.55,236.93,236.34,236.5,12600.0,196.3278,196.6432,196.1535,196.2863,12600.0
2014-02-11 11:15:00,236.57,237.58,236.56,237.58,12100.0,196.3444,197.1826,196.3361,197.1826,12100.0
2014-02-11 11:20:00,237.54,237.72,237.3,237.33,6700.0,197.1494,197.2988,196.9502,196.9751,6700.0
2014-02-11 11:25:00,237.24,237.33,236.65,236.65,5300.0,196.9004,196.9751,196.4108,196.4108,5300.0
2014-02-11 11:30:00,236.82,237.27,236.72,237.27,5300.0,196.5519,196.9253,196.4689,196.9253,5300.0
2014-02-11 11:35:00,237.27,237.31,237.06,237.06,4200.0,196.9253,196.9585,196.7511,196.7511,4200.0
2014-02-11 11:40:00,236.99,237.12,236.74,236.74,2600.0,196.693,196.8008,196.4855,196.4855,2600.0
2014-02-11 11:45:00,236.7,236.86,236.55,236.79,3500.0,196.4523,196.5851,196.3278,196.527,3500.0
2014-02-11 11:50:00,236.81,237.11,236.67,237.03,2500.0,196.5436,196.7925,196.4274,196.7262,2500.0
2014-02-11 11:55:00,236.94,237.11,236.78,236.91,3600.0,196.6515,196.7925,196.5187,196.6266,3600.0
2014-02-11 12:00:00,236.98,237.24,236.83,236.83,4300.0,196.6847,196.9004,196.5602,196.5602,4300.0
2014-02-11 12:05:00,236.92,237.13,236.71,237.0,3400.0,196.6349,196.8091,196.4606,196.7013,3400.0
2014-02-11 12:10:00,236.96,237.23,236.95,236.95,6100.0,196.6681,196.8921,196.6598,196.6598,6100.0
2014-02-11 12:15:00,236.99,237.16,236.76,237.16,3300.0,196.693,196.834,196.5021,196.834,3300.0
2014-02-11 12:20:00,237.18,237.45,237.18,237.37,2300.0,196.8506,197.0747,196.8506,197.0083,2300.0
2014-02-11 12:25:00,237.35,237.6,237.28,237.59,2800.0,196.9917,197.1992,196.9336,197.1909,2800.0
2014-02-11 12:30:00,237.65,237.87,237.52,237.81,3400.0,197.2407,197.4233,197.1328,197.3735,3400.0
2014-02-11 12:35:00,237.84,237.84,237.39,237.49,5500.0,197.3984,197.3984,197.0249,197.1079,5500.0
2014-02-11 12:40:00,237.51,237.76,237.51,237.65,2100.0,197.1245,197.332,197.1245,197.2407,2100.0
2014-02-11 12:45:00,237.66,238.03,237.66,237.79,3200.0,197.249,197.5561,197.249,197.3569,3200.0
2014-02-11 12:50:00,237.95,237.95,237.45,237.45,4100.0,197.4897,197.4897,197.0747,197.0747,4100.0
2014-02-11 12:55:00,237.52,237.71,237.43,237.6,3300.0,197.1328,197.2905,197.0581,197.1992,3300.0
2014-02-11 13:00:00,237.68,238.06,237.68,237.97,2600.0,197.2656,197.581,197.2656,197.5063,2600.0
2014-02-11 13:05:00,237.95,238.07,237.86,238.05,3800.0,197.4897,197.5893,197.415,197.5727,3800.0
2014-02-11 13:10:00,238.05,238.47,238.05,238.47,3100.0,197.5727,197.9213,197.5727,197.9213,3100.0
2014-02-11 13:15:00,238.35,238.69,238.26,238.58,7400.0,197.8217,198.1039,197.747,198.0126,7400.0
2014-02-11 13:20:00,238.69,238.91,238.55,238.7,6200.0,198.1039,198.2865,197.9877,198.1122,6200.0
2014-02-11 13:25:00,238.58,238.83,238.35,238.53,3200.0,198.0126,198.2201,197.8217,197.9711,3200.0
2014-02-11 13:30:00,238.56,238.64,238.35,238.49,7800.0,197.996,198.0624,197.8217,197.9379,7800.0
2014-02-11 13:35:00,238.46,238.46,238.06,238.37,8400.0,197.913,197.913,197.581,197.8383,8400.0
2014-02-11 13:40:00,238.42,238.71,238.42,238.52,5000.0,197.8798,198.1205,197.8798,197.9628,5000.0
2014-02-11 13:45:00,238.52,238.69,238.46,238.69,4600.0,197.9628,198.1039,197.913,198.1039,4600.0
2014-02-11 13:50:00,238.71,238.9,238.41,238.52,4000.0,198.1205,198.2782,197.8715,197.9628,4000.0
2014-02-11 13:55:00,238.56,238.67,238.51,238.65,3500.0,197.996,198.0873,197.9545,198.0707,3500.0
2014-02-11 14:00:00,238.64,238.76,238.35,238.37,7800.0,198.0624,198.162,197.8217,197.8383,7800.0
2014-02-11 14:05:00,238.4,238.68,238.38,238.63,1600.0,197.8632,198.0956,197.8466,198.0541,1600.0
2014-02-11 14:10:00,238.59,238.71,238.29,238.41,6200.0,198.0209,198.1205,197.7719,197.8715,6200.0
2014-02-11 14:15:00,238.33,238.33,238.19,238.27,3000.0,197.8051,197.8051,197.6889,197.7553,3000.0
2014-02-11 14:20:00,238.26,238.65,238.26,238.65,3100.0,197.747,198.0707,197.747,198.0707,3100.0
2014-02-11 14:25:00,238.66,238.8,238.54,238.66,5300.0,198.079,198.1952,197.9794,198.079,5300.0
2014-02-11 14:30:00,238.61,238.67,238.47,238.61,2900.0,198.0375,198.0873,197.9213,198.0375,2900.0
2014-02-11 14:35:00,238.6,238.6,238.35,238.53,6100.0,198.0292,198.0292,197.8217,197.9711,6100.0
2014-02-11 14:40:00,238.52,239.0,238.52,239.0,4300.0,197.9628,198.3612,197.9628,198.3612,4300.0
2014-02-11 14:45:00,238.86,239.01,238.7,238.84,6700.0,198.245,198.3695,198.1122,198.2284,6700.0
2014-02-11 14:50:00,238.82,238.85,238.53,238.84,4500.0,198.2118,198.2367,197.9711,198.2284,4500.0
2014-02-11 14:55:00,238.83,238.86,238.67,238.77,3600.0,198.2201,198.245,198.0873,198.1703,3600.0
2014-02-11 15:00:00,238.83,238.87,238.7,238.71,8700.0,198.2201,198.2533,198.1122,198.1205,8700.0
2014-02-11 15:05:00,238.72,238.85,238.47,238.85,5000.0,198.1288,198.2367,197.9213,198.2367,5000.0
2014-02-11 15:10:00,238.79,238.86,238.58,238.58,6700.0,198.1869,198.245,198.0126,198.0126,6700.0
2014-02-11 15:15:00,238.48,238.81,238.47,238.8,4400.0,197.9296,198.2035,197.9213,198.1952,4400.0
2014-02-11 15:20:00,238.82,238.88,238.45,238.45,8300.0,198.2118,198.2616,197.9047,197.9047,8300.0
2014-02-11 15:25:00,238.45,238.49,238.26,238.37,6100.0,197.9047,197.9379,197.747,197.8383,6100.0
2014-02-11 15:30:00,238.37,238.43,237.95,238.08,15200.0,197.8383,197.8881,197.4897,197.5976,15200.0
2014-02-11 15:35:00,238.13,238.13,237.75,237.79,10900.0,197.6391,197.6391,197.3237,197.3569,10900.0
2014-02-11 15:40:00,237.76,237.94,237.61,237.84,13200.0,197.332,197.4814,197.2075,197.3984,13200.0
2014-02-11 15:45:00,237.84,237.94,237.5,237.51,14500.0,197.3984,197.4814,197.1162,197.1245,14500.0
2014-02-11 15:50:00,237.51,237.89,237.47,237.83,18200.0,197.1245,197.4399,197.0913,197.3901,18200.0
2014-02-11 15:55:00,237.9,238.04,237.66,237.78,35600.0,197.4482,197.5644,197.249,197.3486,35600.0
2014-02-12 09:30:00,238.51,239.61,237.87,237.87,5900.0,197.9545,198.8675,197.4233,197.4233,5900.0
2014-02-12 09:35:00,238.18,238.54,237.83,237.84,2900.0,197.6806,197.9794,197.3901,197.3984,2900.0
2014-02-12 09:40:00,237.83,238.63,237.45,237.45,9300.0,197.3901,198.0541,197.0747,197.0747,9300.0
2014-02-12 09:45:00,237.65,237.97,237.65,237.97,2400.0,197.2407,197.5063,197.2407,197.5063,2400.0
2014-02-12 09:50:00,238.29,238.49,238.1,238.17,1800.0,197.7719,197.9379,197.6142,197.6723,1800.0
2014-02-12 09:55:00,238.04,238.46,238.04,238.17,4600.0,197.5644,197.913,197.5644,197.6723,4600.0
2014-02-12 10:00:00,238.33,238.49,238.18,238.47,14900.0,197.8051,197.9379,197.6806,197.9213,14900.0
2014-02-12 10:05:00,238.46,238.46,238.0,238.29,4800.0,197.913,197.913,197.5312,197.7719,4800.0
2014-02-12 10:10:00,238.03,238.55,238.03,238.46,5000.0,197.5561,197.9877,197.5561,197.913,5000.0
2014-02-12 10:15:00,238.46,238.56,238.2,238.45,5600.0,197.913,197.996,197.6972,197.9047,5600.0
2014-02-12 10:20:00,238.25,238.29,237.9,238.2,8900.0,197.7387,197.7719,197.4482,197.6972,8900.0
2014-02-12 10:25:00,238.23,238.23,237.88,238.09,4300.0,197.7221,197.7221,197.4316,197.6059,4300.0
2014-02-12 10:30:00,238.04,238.35,237.9,238.16,7300.0,197.5644,197.8217,197.4482,197.664,7300.0
2014-02-12 10:35:00,238.19,238.48,238.09,238.23,3400.0,197.6889,197.9296,197.6059,197.7221,3400.0
2014-02-12 10:40:00,238.19,238.25,237.79,238.21,6800.0,197.6889,197.7387,197.3569,197.7055,6800.0
2014-02-12 10:45:00,238.08,238.32,237.99,238.32,1500.0,197.5976,197.7968,197.5229,197.7968,1500.0
2014-02-12 10:50:00,238.07,238.43,238.07,238.32,1200.0,197.5893,197.8881,197.5893,197.7968,1200.0
2014-02-12 10:55:00,238.11,238.41,237.91,237.91,11300.0,197.6225,197.8715,197.4565,197.4565,11300.0
2014-02-12 11:00:00,237.88,238.0,237.79,237.83,3200.0,197.4316,197.5312,197.3569,197.3901,3200.0
2014-02-12 11:05:00,237.83,237.97,237.83,237.96,700.0,197.3901,197.5063,197.3901,197.498,700.0
2014-02-12 11:10:00,237.97,238.47,237.83,238.39,2400.0,197.5063,197.9213,197.3901,197.8549,2400.0
2014-02-12 11:15:00,238.27,238.5,238.13,238.37,4100.0,197.7553,197.9462,197.6391,197.8383,4100.0
2014-02-12 11:20:00,238.37,238.57,237.69,237.81,6000.0,197.8383,198.0043,197.2739,197.3735,6000.0
2014-02-12 11:25:00,237.89,238.06,237.77,238.05,2400.0,197.4399,197.581,197.3403,197.5727,2400.0
2014-02-12 11:30:00,238.05,238.22,237.86,238.22,5200.0,197.5727,197.7138,197.415,197.7138,5200.0
2014-02-12 11:35:00,238.16,238.18,237.9,237.91,3300.0,197.664,197.6806,197.4482,197.4565,3300.0
2014-02-12 11:40:00,238.04,238.39,237.99,238.23,3500.0,197.5644,197.8549,197.5229,197.7221,3500.0
2014-02-12 11:45:00,238.1,238.18,237.72,237.76,4900.0,197.6142,197.6806,197.2988,197.332,4900.0
2014-02-12 11:50:00,237.77,238.06,237.74,238.0,5600.0,197.3403,197.581,197.3154,197.5312,5600.0
2014-02-12 11:55:00,238.0,238.0,237.87,237.94,2800.0,197.5312,197.5312,197.4233,197.4814,2800.0
2014-02-12 12:00:00,237.93,238.07,237.8,238.07,3300.0,197.4731,197.5893,197.3652,197.5893,3300.0
2014-02-12 12:05:00,238.13,238.25,238.0,238.24,1900.0,197.6391,197.7387,197.5312,197.7304,1900.0
2014-02-12 12:10:00,238.04,238.24,237.88,237.98,4900.0,197.5644,197.7304,197.4316,197.5146,4900.0
2014-02-12 12:15:00,238.05,238.21,237.97,238.07,1000.0,197.5727,197.7055,197.5063,197.5893,1000.0
2014-02-12 12:20:00,238.2,238.26,237.96,238.0,4000.0,197.6972,197.747,197.498,197.5312,4000.0
2014-02-12 12:25:00,238.08,238.22,237.76,238.22,6400.0,197.5976,197.7138,197.332,197.7138,6400.0
2014-02-12 12:30:00,238.01,238.16,237.97,237.97,1000.0,197.5395,197.664,197.5063,197.5063,1000.0
2014-02-12 12:35:00,238.03,238.04,237.82,237.89,4600.0,197.5561,197.5644,197.3818,197.4399,4600.0
2014-02-12 12:40:00,237.84,238.24,237.82,238.22,7400.0,197.3984,197.7304,197.3818,197.7138,7400.0
2014-02-12 12:45:00,238.19,238.19,237.84,238.11,4100.0,197.6889,197.6889,197.3984,197.6225,4100.0
2014-02-12 12:50:00,238.06,238.34,237.97,238.1,7300.0,197.581,197.8134,197.5063,197.6142,7300.0
2014-02-12 12:55:00,238.25,238.25,237.91,237.91,3000.0,197.7387,197.7387,197.4565,197.4565,3000.0
2014-02-12 13:00:00,238.01,238.15,237.96,238.04,3200.0,197.5395,197.6557,197.498,197.5644,3200.0
2014-02-12 13:05:00,238.0,238.3,237.89,238.2,14900.0,197.5312,197.7802,197.4399,197.6972,14900.0
2014-02-12 13:10:00,238.02,238.19,238.0,238.08,900.0,197.5478,197.6889,197.5312,197.5976,900.0
2014-02-12 13:15:00,238.0,238.11,237.87,238.06,6100.0,197.5312,197.6225,197.4233,197.581,6100.0
2014-02-12 13:20:00,238.12,238.22,237.92,238.18,5700.0,197.6308,197.7138,197.4648,197.6806,5700.0
2014-02-12 13:25:00,238.1,238.49,238.01,238.47,9100.0,197.6142,197.9379,197.5395,197.9213,9100.0
2014-02-12 13:30:00,238.48,238.48,238.1,238.22,2400.0,197.9296,197.9296,197.6142,197.7138,2400.0
2014-02-12 13:35:00,238.17,238.34,238.03,238.22,6600.0,197.6723,197.8134,197.5561,197.7138,6600.0
2014-02-12 13:40:00,238.21,238.47,238.16,238.24,2600.0,197.7055,197.9213,197.664,197.7304,2600.0
2014-02-12 13:45:00,238.28,238.28,238.1,238.1,1300.0,197.7636,197.7636,197.6142,197.6142,1300.0
2014-02-12 13:50:00,238.15,238.2,238.02,238.03,4900.0,197.6557,197.6972,197.5478,197.5561,4900.0
2014-02-12 13:55:00,238.01,238.22,237.99,238.15,5700.0,197.5395,197.7138,197.5229,197.6557,5700.0
2014-02-12 14:00:00,238.01,238.16,237.95,237.99,7500.0,197.5395,197.664,197.4897,197.5229,7500.0
2014-02-12 14:05:00,238.0,238.15,237.98,238.04,6600.0,197.5312,197.6557,197.5146,197.5644,6600.0
2014-02-12 14:10:00,238.01,238.09,237.65,237.74,9500.0,197.5395,197.6059,197.2407,197.3154,9500.0
2014-02-12 14:15:00,237.84,237.98,237.84,237.98,1000.0,197.3984,197.5146,197.3984,197.5146,1000.0
2014-02-12 14:20:00,237.98,238.02,237.81,237.95,2800.0,197.5146,197.5478,197.3735,197.4897,2800.0
2014-02-12 14:25:00,237.95,238.01,237.87,237.87,3300.0,197.4897,197.5395,197.4233,197.4233,3300.0
2014-02-12 14:30:00,237.87,237.95,237.62,237.85,5000.0,197.4233,197.4897,197.2158,197.4067,5000.0
2014-02-12 14:35:00,237.89,238.01,237.83,237.87,3200.0,197.4399,197.5395,197.3901,197.4233,3200.0
2014-02-12 14:40:00,237.87,238.0,237.76,237.76,2700.0,197.4233,197.5312,197.332,197.332,2700.0
2014-02-12 14:45:00,237.75,237.76,237.56,237.73,5900.0,197.3237,197.332,197.166,197.3071,5900.0
2014-02-12 14:50:00,237.59,237.74,237.55,237.74,3000.0,197.1909,197.3154,197.1577,197.3154,3000.0
2014-02-12 14:55:00,237.67,237.78,237.56,237.62,4000.0,197.2573,197.3486,197.166,197.2158,4000.0
2014-02-12 15:00:00,237.63,237.79,237.59,237.74,2600.0,197.2241,197.3569,197.1909,197.3154,2600.0
2014-02-12 15:05:00,237.67,237.82,237.59,237.67,4900.0,197.2573,197.3818,197.1909,197.2573,4900.0
2014-02-12 15:10:00,237.68,237.78,237.65,237.75,2800.0,197.2656,197.3486,197.2407,197.3237,2800.0
2014-02-12 15:15:00,237.79,238.0,237.71,237.83,4700.0,197.3569,197.5312,197.2905,197.3901,4700.0
2014-02-12 15:20:00,237.83,238.05,237.83,238.03,5700.0,197.3901,197.5727,197.3901,197.5561,5700.0
2014-02-12 15:25:00,238.0,238.08,237.8,237.81,4700.0,197.5312,197.5976,197.3652,197.3735,4700.0
2014-02-12 15:30:00,237.81,238.16,237.81,238.0,4500.0,197.3735,197.664,197.3735,197.5312,4500.0
2014-02-12 15:35:00,238.04,238.14,237.88,237.92,13600.0,197.5644,197.6474,197.4316,197.4648,13600.0
2014-02-12 15:40:00,237.92,238.19,237.92,238.06,7700.0,197.4648,197.6889,197.4648,197.581,7700.0
2014-02-12 15:45:00,238.04,238.1,237.87,237.9,10600.0,197.5644,197.6142,197.4233,197.4482,10600.0
2014-02-12 15:50:00,237.94,238.1,237.88,237.9,11400.0,197.4814,197.6142,197.4316,197.4482,11400.0
2014-02-12 15:55:00,238.03,238.11,237.97,238.07,22100.0,197.5561,197.6225,197.5063,197.5893,22100.0
2014-02-13 09:30:00,237.21,237.35,235.33,235.39,4600.0,196.8755,196.9917,195.3152,195.365,4600.0
2014-02-13 09:35:00,235.47,236.27,235.47,236.27,200.0,195.4314,196.0954,195.4314,196.0954,200.0
2014-02-13 09:40:00,236.1,237.19,236.0,236.53,8400.0,195.9543,196.8589,195.8713,196.3112,8400.0
2014-02-13 09:45:00,236.77,237.94,236.41,237.94,25300.0,196.5104,197.4814,196.2116,197.4814,25300.0
2014-02-13 09:50:00,238.07,238.13,237.5,238.06,2400.0,197.5893,197.6391,197.1162,197.581,2400.0
2014-02-13 09:55:00,237.82,238.05,237.39,237.86,5100.0,197.3818,197.5727,197.0249,197.415,5100.0
2014-02-13 10:00:00,237.82,238.37,237.71,237.95,6500.0,197.3818,197.8383,197.2905,197.4897,6500.0
2014-02-13 10:05:00,238.04,239.16,238.03,238.98,21400.0,197.5644,198.494,197.5561,198.3446,21400.0
2014-02-13 10:10:00,239.08,239.2,238.78,238.8,24200.0,198.4276,198.5272,198.1786,198.1952,24200.0
2014-02-13 10:15:00,238.91,239.12,238.74,239.02,4500.0,198.2865,198.4608,198.1454,198.3778,4500.0
2014-02-13 10:20:00,238.83,239.11,238.61,238.7,5600.0,198.2201,198.4525,198.0375,198.1122,5600.0
2014-02-13 10:25:00,238.6,238.89,238.46,238.77,5400.0,198.0292,198.2699,197.913,198.1703,5400.0
2014-02-13 10:30:00,238.62,238.75,238.45,238.45,4500.0,198.0458,198.1537,197.9047,197.9047,4500.0
2014-02-13 10:35:00,238.58,239.12,238.39,239.0,3300.0,198.0126,198.4608,197.8549,198.3612,3300.0
2014-02-13 10:40:00,239.01,239.13,238.78,238.99,5000.0,198.3695,198.4691,198.1786,198.3529,5000.0
2014-02-13 10:45:00,238.91,239.02,238.85,239.0,4100.0,198.2865,198.3778,198.2367,198.3612,4100.0
2014-02-13 10:50:00,239.0,239.25,238.8,239.02,11700.0,198.3612,198.5687,198.1952,198.3778,11700.0
2014-02-13 10:55:00,239.1,239.28,238.65,239.11,10500.0,198.4442,198.5936,198.0707,198.4525,10500.0
2014-02-13 11:00:00,239.02,239.07,238.78,238.78,2700.0,198.3778,198.4193,198.1786,198.1786,2700.0
2014-02-13 11:05:00,238.93,239.15,238.77,239.08,24400.0,198.3031,198.4857,198.1703,198.4276,24400.0
2014-02-13 11:10:00,239.0,239.25,238.81,239.06,2700.0,198.3612,198.5687,198.2035,198.411,2700.0
2014-02-13 11:15:00,239.1,239.46,239.09,239.16,2900.0,198.4442,198.743,198.4359,198.494,2900.0
2014-02-13 11:20:00,239.11,239.34,238.95,238.95,37000.0,198.4525,198.6434,198.3197,198.3197,37000.0
2014-02-13 11:25:00,239.05,239.2,238.76,238.76,23200.0,198.4027,198.5272,198.162,198.162,23200.0
2014-02-13 11:30:00,238.98,239.16,238.91,238.99,4300.0,198.3446,198.494,198.2865,198.3529,4300.0
2014-02-13 11:35:00,238.83,239.11,238.8,239.01,7100.0,198.2201,198.4525,198.1952,198.3695,7100.0
2014-02-13 11:40:00,239.08,239.17,238.94,239.05,2200.0,198.4276,198.5023,198.3114,198.4027,2200.0
2014-02-13 11:45:00,239.05,239.1,238.78,238.78,1900.0,198.4027,198.4442,198.1786,198.1786,1900.0
2014-02-13 11:50:00,238.87,238.94,238.79,238.94,400.0,198.2533,198.3114,198.1869,198.3114,400.0
2014-02-13 11:55:00,238.79,238.89,238.63,238.68,4900.0,198.1869,198.2699,198.0541,198.0956,4900.0
2014-02-13 12:00:00,238.61,238.62,238.28,238.42,3300.0,198.0375,198.0458,197.7636,197.8798,3300.0
2014-02-13 12:05:00,238.45,238.54,238.31,238.41,1500.0,197.9047,197.9794,197.7885,197.8715,1500.0
2014-02-13 12:10:00,238.41,238.83,238.4,238.6,11000.0,197.8715,198.2201,197.8632,198.0292,11000.0
2014-02-13 12:15:00,238.54,238.54,238.35,238.5,1800.0,197.9794,197.9794,197.8217,197.9462,1800.0
2014-02-13 12:20:00,238.46,238.46,238.14,238.22,2900.0,197.913,197.913,197.6474,197.7138,2900.0
2014-02-13 12:25:00,238.3,238.36,238.15,238.24,2200.0,197.7802,197.83,197.6557,197.7304,2200.0
2014-02-13 12:30:00,238.21,238.7,238.21,238.67,5300.0,197.7055,198.1122,197.7055,198.0873,5300.0
2014-02-13 12:35:00,238.75,238.79,238.59,238.65,1500.0,198.1537,198.1869,198.0209,198.0707,1500.0
2014-02-13 12:40:00,238.69,238.99,238.69,238.84,1200.0,198.1039,198.3529,198.1039,198.2284,1200.0
2014-02-13 12:45:00,238.83,238.84,238.65,238.75,2500.0,198.2201,198.2284,198.0707,198.1537,2500.0
2014-02-13 12:50:00,238.78,238.94,238.7,238.94,2100.0,198.1786,198.3114,198.1122,198.3114,2100.0
2014-02-13 12:55:00,238.83,238.95,238.61,238.72,2500.0,198.2201,198.3197,198.0375,198.1288,2500.0
2014-02-13 13:00:00,238.77,238.85,238.64,238.64,900.0,198.1703,198.2367,198.0624,198.0624,900.0
2014-02-13 13:05:00,238.76,238.93,238.7,238.84,4800.0,198.162,198.3031,198.1122,198.2284,4800.0
2014-02-13 13:10:00,238.85,238.89,238.62,238.76,2700.0,198.2367,198.2699,198.0458,198.162,2700.0
2014-02-13 13:15:00,238.7,238.92,238.68,238.92,2400.0,198.1122,198.2948,198.0956,198.2948,2400.0
2014-02-13 13:20:00,238.78,238.86,238.56,238.6,2300.0,198.1786,198.245,197.996,198.0292,2300.0
2014-02-13 13:25:00,238.7,238.84,238.6,238.73,3500.0,198.1122,198.2284,198.0292,198.1371,3500.0
2014-02-13 13:30:00,238.72,238.82,238.69,238.74,2500.0,198.1288,198.2118,198.1039,198.1454,2500.0
2014-02-13 13:35:00,238.75,238.79,238.66,238.69,1400.0,198.1537,198.1869,198.079,198.1039,1400.0
2014-02-13 13:40:00,238.74,238.81,238.54,238.64,3100.0,198.1454,198.2035,197.9794,198.0624,3100.0
2014-02-13 13:45:00,238.69,239.06,238.63,238.83,7000.0,198.1039,198.411,198.0541,198.2201,7000.0
2014-02-13 13:50:00,238.83,239.07,238.81,238.85,3500.0,198.2201,198.4193,198.2035,198.2367,3500.0
2014-02-13 13:55:00,238.92,239.2,238.81,239.2,3500.0,198.2948,198.5272,198.2035,198.5272,3500.0
2014-02-13 14:00:00,239.25,239.47,239.03,239.11,7800.0,198.5687,198.7513,198.3861,198.4525,7800.0
2014-02-13 14:05:00,239.06,239.44,239.0,239.08,7000.0,198.411,198.7264,198.3612,198.4276,7000.0
2014-02-13 14:10:00,239.12,239.13,238.78,238.87,6500.0,198.4608,198.4691,198.1786,198.2533,6500.0
2014-02-13 14:15:00,238.85,238.87,238.56,238.66,4900.0,198.2367,198.2533,197.996,198.079,4900.0
2014-02-13 14:20:00,238.79,239.04,238.62,238.87,5800.0,198.1869,198.3944,198.0458,198.2533,5800.0
2014-02-13 14:25:00,238.88,238.93,238.7,238.72,2800.0,198.2616,198.3031,198.1122,198.1288,2800.0
2014-02-13 14:30:00,238.72,238.92,238.68,238.83,5000.0,198.1288,198.2948,198.0956,198.2201,5000.0
2014-02-13 14:35:00,238.81,238.87,238.75,238.75,3600.0,198.2035,198.2533,198.1537,198.1537,3600.0
2014-02-13 14:40:00,238.82,238.88,238.82,238.88,1300.0,198.2118,198.2616,198.2118,198.2616,1300.0
2014-02-13 14:45:00,238.89,238.97,238.83,238.87,6800.0,198.2699,198.3363,198.2201,198.2533,6800.0
2014-02-13 14:50:00,238.89,239.04,238.8,238.92,14300.0,198.2699,198.3944,198.1952,198.2948,14300.0
2014-02-13 14:55:00,238.85,239.06,238.79,239.03,12400.0,198.2367,198.411,198.1869,198.3861,12400.0
2014-02-13 15:00:00,239.04,239.09,238.96,238.97,5100.0,198.3944,198.4359,198.328,198.3363,5100.0
2014-02-13 15:05:00,238.92,239.01,238.76,238.96,4200.0,198.2948,198.3695,198.162,198.328,4200.0
2014-02-13 15:10:00,238.95,239.11,238.95,238.96,5300.0,198.3197,198.4525,198.3197,198.328,5300.0
2014-02-13 15:15:00,238.93,239.07,238.76,238.91,7600.0,198.3031,198.4193,198.162,198.2865,7600.0
2014-02-13 15:20:00,238.85,239.0,238.84,238.92,5700.0,198.2367,198.3612,198.2284,198.2948,5700.0
2014-02-13 15:25:00,238.99,239.16,238.92,239.11,6400.0,198.3529,198.494,198.2948,198.4525,6400.0
2014-02-13 15:30:00,239.11,239.18,239.04,239.18,7400.0,198.4525,198.5106,198.3944,198.5106,7400.0
2014-02-13 15:35:00,239.18,239.25,239.02,239.07,7400.0,198.5106,198.5687,198.3778,198.4193,7400.0
2014-02-13 15:40:00,239.07,239.25,239.07,239.25,8800.0,198.4193,198.5687,198.4193,198.5687,8800.0
2014-02-13 15:45:00,239.25,239.26,239.07,239.17,24600.0,198.5687,198.577,198.4193,198.5023,24600.0
2014-02-13 15:50:00,239.18,239.48,239.18,239.44,12100.0,198.5106,198.7596,198.5106,198.7264,12100.0
2014-02-13 15:55:00,239.46,239.72,239.44,239.65,20700.0,198.743,198.9588,198.7264,198.9007,20700.0
2014-02-14 09:30:00,242.64,243.0,242.18,243.0,10300.0,201.3822,201.681,201.0005,201.681,10300.0
2014-02-14 09:35:00,242.92,244.21,242.92,243.72,10200.0,201.6146,202.6853,201.6146,202.2786,10200.0
2014-02-14 09:40:00,243.72,244.0,242.33,242.4,7200.0,202.2786,202.511,201.125,201.1831,7200.0
2014-02-14 09:45:00,242.4,242.74,242.39,242.73,5600.0,201.1831,201.4652,201.1748,201.4569,5600.0
2014-02-14 09:50:00,242.01,244.29,242.01,242.75,16100.0,200.8594,202.7517,200.8594,201.4735,16100.0
2014-02-14 09:55:00,242.64,242.95,241.6,241.6,2400.0,201.3822,201.6395,200.5191,200.5191,2400.0
2014-02-14 10:00:00,241.65,241.65,241.0,241.15,10400.0,200.5606,200.5606,200.0211,200.1456,10400.0
2014-02-14 10:05:00,241.3,241.72,241.13,241.41,9300.0,200.2701,200.6187,200.129,200.3614,9300.0
2014-02-14 10:10:00,241.47,242.28,241.45,241.88,9800.0,200.4112,201.0835,200.3946,200.7515,9800.0
2014-02-14 10:15:00,241.89,242.66,241.89,242.25,6100.0,200.7598,201.3988,200.7598,201.0586,6100.0
2014-02-14 10:20:00,242.09,243.13,242.09,243.13,7000.0,200.9258,201.7889,200.9258,201.7889,7000.0
2014-02-14 10:25:00,243.0,243.25,242.95,243.0,6400.0,201.681,201.8885,201.6395,201.681,6400.0
2014-02-14 10:30:00,243.0,243.08,242.58,243.08,10300.0,201.681,201.7474,201.3324,201.7474,10300.0
2014-02-14 10:35:00,243.01,243.03,242.39,242.63,11300.0,201.6893,201.7059,201.1748,201.3739,11300.0
2014-02-14 10:40:00,242.71,242.88,242.59,242.77,8300.0,201.4403,201.5814,201.3407,201.4901,8300.0
2014-02-14 10:45:00,242.76,242.93,242.63,242.78,5600.0,201.4818,201.6229,201.3739,201.4984,5600.0
2014-02-14 10:50:00,242.66,242.66,242.27,242.34,11900.0,201.3988,201.3988,201.0752,201.1333,11900.0
2014-02-14 10:55:00,242.34,242.52,242.13,242.13,3100.0,201.1333,201.2826,200.959,200.959,3100.0
2014-02-14 11:00:00,242.17,242.41,242.06,242.13,5900.0,200.9922,201.1914,200.9009,200.959,5900.0
2014-02-14 11:05:00,242.03,242.03,241.8,241.87,3200.0,200.876,200.876,200.6851,200.7432,3200.0
2014-02-14 11:10:00,242.0,242.1,241.83,241.83,3200.0,200.8511,200.9341,200.71,200.71,3200.0
2014-02-14 11:15:00,241.83,242.06,241.73,241.99,4200.0,200.71,200.9009,200.627,200.8428,4200.0
2014-02-14 11:20:00,241.9,242.12,241.9,241.95,3300.0,200.7681,200.9507,200.7681,200.8096,3300.0
2014-02-14 11:25:00,242.04,242.22,241.97,242.22,2500.0,200.8843,201.0337,200.8262,201.0337,2500.0
2014-02-14 11:30:00,242.18,242.44,242.17,242.41,5900.0,201.0005,201.2163,200.9922,201.1914,5900.0
2014-02-14 11:35:00,242.44,242.7,242.41,242.7,4900.0,201.2163,201.432,201.1914,201.432,4900.0
2014-02-14 11:40:00,242.63,242.85,242.57,242.85,5600.0,201.3739,201.5565,201.3241,201.5565,5600.0
2014-02-14 11:45:00,242.78,242.83,242.71,242.71,1500.0,201.4984,201.5399,201.4403,201.4403,1500.0
2014-02-14 11:50:00,242.73,242.97,242.68,242.82,16000.0,201.4569,201.6561,201.4154,201.5316,16000.0
2014-02-14 11:55:00,242.73,242.8,242.66,242.7,3200.0,201.4569,201.515,201.3988,201.432,3200.0
2014-02-14 12:00:00,242.77,242.77,242.55,242.56,8400.0,201.4901,201.4901,201.3075,201.3158,8400.0
2014-02-14 12:05:00,242.56,242.87,242.56,242.87,4200.0,201.3158,201.5731,201.3158,201.5731,4200.0
2014-02-14 12:10:00,242.95,243.04,242.95,243.02,2000.0,201.6395,201.7142,201.6395,201.6976,2000.0
2014-02-14 12:15:00,243.01,243.06,242.63,242.63,4800.0,201.6893,201.7308,201.3739,201.3739,4800.0
2014-02-14 12:20:00,242.65,242.87,242.65,242.83,5900.0,201.3905,201.5731,201.3905,201.5399,5900.0
2014-02-14 12:25:00,242.82,242.98,242.82,242.89,3100.0,201.5316,201.6644,201.5316,201.5897,3100.0
2014-02-14 12:30:00,242.84,243.07,242.82,243.07,5900.0,201.5482,201.7391,201.5316,201.7391,5900.0
2014-02-14 12:35:00,243.02,243.08,242.9,243.08,2100.0,201.6976,201.7474,201.598,201.7474,2100.0
2014-02-14 12:40:00,243.12,243.32,243.0,243.32,3000.0,201.7806,201.9466,201.681,201.9466,3000.0
2014-02-14 12:45:00,243.33,243.66,243.33,243.65,6200.0,201.9549,202.2288,201.9549,202.2205,6200.0
2014-02-14 12:50:00,243.58,243.89,243.58,243.89,4600.0,202.1624,202.4197,202.1624,202.4197,4600.0
2014-02-14 12:55:00,243.76,244.14,243.7,243.88,9000.0,202.3118,202.6272,202.262,202.4114,9000.0
2014-02-14 13:00:00,243.82,244.04,243.82,244.04,9500.0,202.3616,202.5442,202.3616,202.5442,9500.0
2014-02-14 13:05:00,244.1,244.18,244.02,244.06,2700.0,202.594,202.6604,202.5276,202.5608,2700.0
2014-02-14 13:10:00,244.03,244.04,243.82,243.82,5800.0,202.5359,202.5442,202.3616,202.3616,5800.0
2014-02-14 13:15:00,243.83,243.94,243.75,243.9,3800.0,202.3699,202.4612,202.3035,202.428,3800.0
2014-02-14 13:20:00,243.99,243.99,243.88,243.89,1200.0,202.5027,202.5027,202.4114,202.4197,1200.0
2014-02-14 13:25:00,243.89,244.14,243.89,244.13,2800.0,202.4197,202.6272,202.4197,202.6189,2800.0
2014-02-14 13:30:00,244.05,244.08,243.86,244.01,4300.0,202.5525,202.5774,202.3948,202.5193,4300.0
2014-02-14 13:35:00,244.08,244.08,243.93,244.03,1400.0,202.5774,202.5774,202.4529,202.5359,1400.0
2014-02-14 13:40:00,243.99,244.08,243.9,244.08,3900.0,202.5027,202.5774,202.428,202.5774,3900.0
2014-02-14 13:45:00,244.08,244.36,244.05,244.33,3700.0,202.5774,202.8098,202.5525,202.7849,3700.0
2014-02-14 13:50:00,244.14,244.41,244.09,244.41,2500.0,202.6272,202.8513,202.5857,202.8513,2500.0
2014-02-14 13:55:00,244.39,244.55,244.36,244.55,4000.0,202.8347,202.9675,202.8098,202.9675,4000.0
2014-02-14 14:00:00,244.54,244.75,244.46,244.75,24000.0,202.9592,203.1335,202.8928,203.1335,24000.0
2014-02-14 14:05:00,244.7,244.84,244.52,244.81,13900.0,203.092,203.2082,202.9426,203.1833,13900.0
2014-02-14 14:10:00,244.86,245.14,244.86,245.14,3300.0,203.2248,203.4572,203.2248,203.4572,3300.0
2014-02-14 14:15:00,245.18,245.48,245.16,245.48,6100.0,203.4904,203.7393,203.4738,203.7393,6100.0
2014-02-14 14:20:00,245.48,245.53,245.36,245.5,9900.0,203.7393,203.7808,203.6397,203.7559,9900.0
2014-02-14 14:25:00,245.56,245.83,245.56,245.76,7900.0,203.8057,204.0298,203.8057,203.9717,7900.0
2014-02-14 14:30:00,245.66,245.68,245.54,245.68,3200.0,203.8887,203.9053,203.7891,203.9053,3200.0
2014-02-14 14:35:00,245.66,245.71,245.56,245.6,2500.0,203.8887,203.9302,203.8057,203.8389,2500.0
2014-02-14 14:40:00,245.62,245.87,245.56,245.74,4700.0,203.8555,204.063,203.8057,203.9551,4700.0
2014-02-14 14:45:00,245.75,245.82,245.6,245.63,7100.0,203.9634,204.0215,203.8389,203.8638,7100.0
2014-02-14 14:50:00,245.6,245.96,245.59,245.68,5900.0,203.8389,204.1377,203.8306,203.9053,5900.0
2014-02-14 14:55:00,245.7,245.84,245.62,245.67,3600.0,203.9219,204.0381,203.8555,203.897,3600.0
2014-02-14 15:00:00,245.55,245.64,245.53,245.62,1800.0,203.7974,203.8721,203.7808,203.8555,1800.0
2014-02-14 15:05:00,245.66,245.82,245.36,245.52,6600.0,203.8887,204.0215,203.6397,203.7725,6600.0
2014-02-14 15:10:00,245.45,245.49,245.26,245.41,6100.0,203.7144,203.7476,203.5567,203.6812,6100.0
2014-02-14 15:15:00,245.36,245.42,244.97,244.98,11800.0,203.6397,203.6895,203.3161,203.3244,11800.0
2014-02-14 15:20:00,244.98,245.19,244.95,244.97,16800.0,203.3244,203.4987,203.2995,203.3161,16800.0
2014-02-14 15:25:00,244.99,245.17,244.99,245.15,3500.0,203.3327,203.4821,203.3327,203.4655,3500.0
2014-02-14 15:30:00,245.17,245.21,245.0,245.21,9200.0,203.4821,203.5153,203.341,203.5153,9200.0
2014-02-14 15:35:00,245.17,245.31,245.17,245.19,9100.0,203.4821,203.5982,203.4821,203.4987,9100.0
2014-02-14 15:40:00,245.2,245.23,244.97,245.12,9700.0,203.507,203.5318,203.3161,203.4406,9700.0
2014-02-14 15:45:00,245.1,245.22,245.06,245.2,14400.0,203.424,203.5235,203.3908,203.507,14400.0
2014-02-14 15:50:00,245.24,245.34,245.16,245.32,32000.0,203.5401,203.6231,203.4738,203.6065,32000.0
2014-02-14 15:55:00,245.27,245.75,245.25,245.67,32000.0,203.565,203.9634,203.5484,203.897,32000.0
2014-02-18 09:30:00,246.16,247.96,245.72,246.07,15900.0,204.3037,205.7976,203.9385,204.229,15900.0
2014-02-18 09:35:00,245.91,245.96,245.24,245.94,4300.0,204.0962,204.1377,203.5401,204.1211,4300.0
2014-02-18 09:40:00,245.73,247.4,245.73,247.18,11100.0,203.9468,205.3329,203.9468,205.1503,11100.0
2014-02-18 09:45:00,247.28,247.4,247.21,247.27,1900.0,205.2333,205.3329,205.1752,205.225,1900.0
2014-02-18 09:50:00,247.36,247.36,246.04,246.04,5300.0,205.2997,205.2997,204.2041,204.2041,5300.0
2014-02-18 09:55:00,246.36,246.74,246.21,246.6,3500.0,204.4697,204.7851,204.3452,204.6689,3500.0
2014-02-18 10:00:00,246.65,246.65,245.11,245.11,7200.0,204.7104,204.7104,203.4323,203.4323,7200.0
2014-02-18 10:05:00,245.16,246.0,245.04,245.7,5900.0,203.4738,204.1709,203.3742,203.9219,5900.0
2014-02-18 10:10:00,245.73,246.01,245.46,246.01,13600.0,203.9468,204.1792,203.7227,204.1792,13600.0
2014-02-18 10:15:00,245.9,246.13,245.77,245.99,5900.0,204.0879,204.2788,203.98,204.1626,5900.0
2014-02-18 10:20:00,245.81,246.4,245.81,246.4,6500.0,204.0132,204.5029,204.0132,204.5029,6500.0
2014-02-18 10:25:00,246.46,246.58,245.95,246.0,5500.0,204.5527,204.6523,204.1294,204.1709,5500.0
2014-02-18 10:30:00,246.17,246.53,246.07,246.49,5700.0,204.312,204.6108,204.229,204.5776,5700.0
2014-02-18 10:35:00,246.38,246.55,246.24,246.29,6300.0,204.4863,204.6274,204.3701,204.4116,6300.0
2014-02-18 10:40:00,246.24,246.74,246.24,246.38,10000.0,204.3701,204.7851,204.3701,204.4863,10000.0
2014-02-18 10:45:00,246.55,246.62,246.36,246.36,3300.0,204.6274,204.6855,204.4697,204.4697,3300.0
2014-02-18 10:50:00,246.19,246.77,246.19,246.77,2600.0,204.3286,204.81,204.3286,204.81,2600.0
2014-02-18 10:55:00,246.55,246.67,246.41,246.43,3300.0,204.6274,204.727,204.5112,204.5278,3300.0
2014-02-18 11:00:00,246.49,246.54,246.34,246.36,9100.0,204.5776,204.6191,204.4531,204.4697,9100.0
2014-02-18 11:05:00,246.39,246.69,246.37,246.69,4000.0,204.4946,204.7436,204.478,204.7436,4000.0
2014-02-18 11:10:00,246.51,247.13,246.51,246.93,8000.0,204.5942,205.1088,204.5942,204.9428,8000.0
2014-02-18 11:15:00,246.81,247.49,246.81,247.49,15200.0,204.8432,205.4076,204.8432,205.4076,15200.0
2014-02-18 11:20:00,247.46,247.58,247.28,247.28,3300.0,205.3827,205.4823,205.2333,205.2333,3300.0
2014-02-18 11:25:00,247.37,247.46,247.24,247.45,2800.0,205.308,205.3827,205.2001,205.3744,2800.0
2014-02-18 11:30:00,247.48,247.68,247.31,247.41,5700.0,205.3993,205.5653,205.2582,205.3412,5700.0
2014-02-18 11:35:00,247.39,247.39,247.22,247.22,4800.0,205.3246,205.3246,205.1835,205.1835,4800.0
2014-02-18 11:40:00,247.22,247.33,246.98,247.13,6900.0,205.1835,205.2748,204.9843,205.1088,6900.0
2014-02-18 11:45:00,247.36,247.36,247.05,247.13,3400.0,205.2997,205.2997,205.0424,205.1088,3400.0
2014-02-18 11:50:00,247.07,247.3,247.04,247.15,3200.0,205.059,205.2499,205.0341,205.1254,3200.0
2014-02-18 11:55:00,247.03,247.16,246.68,247.01,4900.0,205.0258,205.1337,204.7353,205.0092,4900.0
2014-02-18 12:00:00,247.03,247.23,247.03,247.07,4700.0,205.0258,205.1918,205.0258,205.059,4700.0
2014-02-18 12:05:00,247.07,247.14,246.83,247.03,3100.0,205.059,205.1171,204.8598,205.0258,3100.0
2014-02-18 12:10:00,246.85,246.85,246.64,246.81,3400.0,204.8764,204.8764,204.7021,204.8432,3400.0
2014-02-18 12:15:00,246.87,247.04,246.85,246.89,4100.0,204.893,205.0341,204.8764,204.9096,4100.0
2014-02-18 12:20:00,246.87,246.88,246.77,246.82,3500.0,204.893,204.9013,204.81,204.8515,3500.0
2014-02-18 12:25:00,246.75,246.82,246.67,246.77,4300.0,204.7934,204.8515,204.727,204.81,4300.0
2014-02-18 12:30:00,246.82,247.19,246.82,247.19,1500.0,204.8515,205.1586,204.8515,205.1586,1500.0
2014-02-18 12:35:00,247.01,247.18,246.94,246.99,2000.0,205.0092,205.1503,204.9511,204.9926,2000.0
2014-02-18 12:40:00,246.99,247.02,246.78,246.83,2900.0,204.9926,205.0175,204.8183,204.8598,2900.0
2014-02-18 12:45:00,246.91,246.92,246.8,246.81,2300.0,204.9262,204.9345,204.8349,204.8432,2300.0
2014-02-18 12:50:00,246.79,247.09,246.73,246.73,5400.0,204.8266,205.0756,204.7768,204.7768,5400.0
2014-02-18 12:55:00,246.77,246.95,246.75,246.89,1500.0,204.81,204.9594,204.7934,204.9096,1500.0
2014-02-18 13:00:00,246.82,247.09,246.82,246.87,5500.0,204.8515,205.0756,204.8515,204.893,5500.0
2014-02-18 13:05:00,246.88,246.95,246.77,246.83,1900.0,204.9013,204.9594,204.81,204.8598,1900.0
2014-02-18 13:10:00,246.73,246.93,246.71,246.73,3300.0,204.7768,204.9428,204.7602,204.7768,3300.0
2014-02-18 13:15:00,246.8,246.83,246.46,246.6,2300.0,204.8349,204.8598,204.5527,204.6689,2300.0
2014-02-18 13:20:00,246.65,246.83,246.63,246.8,2100.0,204.7104,204.8598,204.6938,204.8349,2100.0
2014-02-18 13:25:00,246.68,246.79,246.65,246.65,2000.0,204.7353,204.8266,204.7104,204.7104,2000.0
2014-02-18 13:30:00,246.6,246.79,246.48,246.79,4900.0,204.6689,204.8266,204.5693,204.8266,4900.0
2014-02-18 13:35:00,246.72,246.87,246.68,246.84,2200.0,204.7685,204.893,204.7353,204.8681,2200.0
2014-02-18 13:40:00,246.81,247.04,246.7,247.01,4000.0,204.8432,205.0341,204.7519,205.0092,4000.0
2014-02-18 13:45:00,246.98,247.3,246.97,247.3,7900.0,204.9843,205.2499,204.976,205.2499,7900.0
2014-02-18 13:50:00,247.25,247.52,247.24,247.48,5600.0,205.2084,205.4325,205.2001,205.3993,5600.0
2014-02-18 13:55:00,247.46,247.57,247.39,247.54,6400.0,205.3827,205.474,205.3246,205.4491,6400.0
2014-02-18 14:00:00,247.5,248.04,247.46,248.04,7100.0,205.4159,205.864,205.3827,205.864,7100.0
2014-02-18 14:05:00,247.86,247.91,247.47,247.6,3400.0,205.7147,205.7562,205.391,205.4989,3400.0
2014-02-18 14:10:00,247.46,247.66,247.36,247.63,5400.0,205.3827,205.5487,205.2997,205.5238,5400.0
2014-02-18 14:15:00,247.55,247.64,247.36,247.58,4600.0,205.4574,205.5321,205.2997,205.4823,4600.0
2014-02-18 14:20:00,247.51,247.69,247.42,247.65,2600.0,205.4242,205.5736,205.3495,205.5404,2600.0
2014-02-18 14:25:00,247.49,247.72,247.43,247.59,3200.0,205.4076,205.5985,205.3578,205.4906,3200.0
2014-02-18 14:30:00,247.43,247.52,247.3,247.32,4000.0,205.3578,205.4325,205.2499,205.2665,4000.0
2014-02-18 14:35:00,247.33,247.6,247.28,247.49,4000.0,205.2748,205.4989,205.2333,205.4076,4000.0
2014-02-18 14:40:00,247.52,247.6,247.43,247.43,2900.0,205.4325,205.4989,205.3578,205.3578,2900.0
2014-02-18 14:45:00,247.38,247.6,247.36,247.58,2500.0,205.3163,205.4989,205.2997,205.4823,2500.0
2014-02-18 14:50:00,247.56,247.59,247.41,247.59,6300.0,205.4657,205.4906,205.3412,205.4906,6300.0
2014-02-18 14:55:00,247.57,247.7,247.39,247.39,4400.0,205.474,205.5819,205.3246,205.3246,4400.0
2014-02-18 15:00:00,247.35,247.38,247.2,247.2,4300.0,205.2914,205.3163,205.1669,205.1669,4300.0
2014-02-18 15:05:00,247.17,247.4,247.17,247.25,3900.0,205.142,205.3329,205.142,205.2084,3900.0
2014-02-18 15:10:00,247.22,247.32,247.21,247.32,3700.0,205.1835,205.2665,205.1752,205.2665,3700.0
2014-02-18 15:15:00,247.26,247.47,247.02,247.44,26300.0,205.2167,205.391,205.0175,205.3661,26300.0
2014-02-18 15:20:00,247.44,247.88,247.42,247.81,14800.0,205.3661,205.7313,205.3495,205.6732,14800.0
2014-02-18 15:25:00,247.75,247.89,247.69,247.89,6600.0,205.6234,205.7396,205.5736,205.7396,6600.0
2014-02-18 15:30:00,247.77,247.89,247.72,247.72,7800.0,205.64,205.7396,205.5985,205.5985,7800.0
2014-02-18 15:35:00,247.68,247.8,247.59,247.6,11000.0,205.5653,205.6649,205.4906,205.4989,11000.0
2014-02-18 15:40:00,247.59,247.75,247.5,247.66,9900.0,205.4906,205.6234,205.4159,205.5487,9900.0
2014-02-18 15:45:00,247.64,247.81,247.52,247.72,10300.0,205.5321,205.6732,205.4325,205.5985,10300.0
2014-02-18 15:50:00,247.73,247.76,247.47,247.58,14400.0,205.6068,205.6317,205.391,205.4823,14400.0
2014-02-18 15:55:00,247.58,247.86,247.48,247.66,31500.0,205.4823,205.7147,205.3993,205.5487,31500.0
2014-02-19 09:30:00,247.3,247.92,246.03,247.0,9200.0,205.2499,205.7645,204.1958,205.0009,9200.0
2014-02-19 09:35:00,247.2,248.11,246.74,248.04,21200.0,205.1669,205.9221,204.7851,205.864,21200.0
2014-02-19 09:40:00,248.21,248.49,247.84,248.48,800.0,206.0051,206.2375,205.6981,206.2292,800.0
2014-02-19 09:45:00,248.13,248.13,247.38,248.03,3600.0,205.9387,205.9387,205.3163,205.8557,3600.0
2014-02-19 09:50:00,247.49,247.55,247.49,247.55,500.0,205.4076,205.4574,205.4076,205.4574,500.0
2014-02-19 09:55:00,247.57,248.04,247.47,247.67,2100.0,205.474,205.864,205.391,205.557,2100.0
2014-02-19 10:00:00,247.75,247.85,247.45,247.54,3200.0,205.6234,205.7064,205.3744,205.4491,3200.0
2014-02-19 10:05:00,247.54,247.67,247.42,247.5,3900.0,205.4491,205.557,205.3495,205.4159,3900.0
2014-02-19 10:10:00,247.58,248.04,247.58,248.04,800.0,205.4823,205.864,205.4823,205.864,800.0
2014-02-19 10:15:00,248.1,248.79,248.1,248.57,3200.0,205.9138,206.4865,205.9138,206.3039,3200.0
2014-02-19 10:20:00,248.77,248.8,248.43,248.45,8600.0,206.4699,206.4948,206.1877,206.2043,8600.0
2014-02-19 10:25:00,248.47,248.9,248.47,248.74,1000.0,206.2209,206.5778,206.2209,206.445,1000.0
2014-02-19 10:30:00,248.76,248.97,248.7,248.74,4100.0,206.4616,206.6359,206.4118,206.445,4100.0
2014-02-19 10:35:00,249.02,249.02,248.69,248.98,9000.0,206.6774,206.6774,206.4035,206.6442,9000.0
2014-02-19 10:40:00,248.83,249.28,248.83,249.01,33900.0,206.5197,206.8932,206.5197,206.6691,33900.0
2014-02-19 10:45:00,249.01,249.22,249.01,249.11,6800.0,206.6691,206.8434,206.6691,206.7521,6800.0
2014-02-19 10:50:00,249.15,249.3,249.1,249.19,5000.0,206.7853,206.9098,206.7438,206.8185,5000.0
2014-02-19 10:55:00,249.14,249.32,249.09,249.29,14900.0,206.777,206.9264,206.7355,206.9015,14900.0
2014-02-19 11:00:00,249.12,249.24,248.88,249.0,3800.0,206.7604,206.86,206.5612,206.6608,3800.0
2014-02-19 11:05:00,248.99,249.08,248.85,249.08,3700.0,206.6525,206.7272,206.5363,206.7272,3700.0
2014-02-19 11:10:00,248.93,249.14,248.67,248.67,11300.0,206.6027,206.777,206.3869,206.3869,11300.0
2014-02-19 11:15:00,248.67,248.73,248.46,248.63,4700.0,206.3869,206.4367,206.2126,206.3537,4700.0
2014-02-19 11:20:00,248.63,248.83,248.62,248.64,2800.0,206.3537,206.5197,206.3454,206.362,2800.0
2014-02-19 11:25:00,248.67,248.83,248.65,248.83,1600.0,206.3869,206.5197,206.3703,206.5197,1600.0
2014-02-19 11:30:00,248.85,249.13,248.69,248.88,1800.0,206.5363,206.7687,206.4035,206.5612,1800.0
2014-02-19 11:35:00,249.07,249.1,248.73,248.73,4100.0,206.7189,206.7438,206.4367,206.4367,4100.0
2014-02-19 11:40:00,248.92,249.16,248.91,249.16,3100.0,206.5944,206.7936,206.5861,206.7936,3100.0
2014-02-19 11:45:00,248.95,249.06,248.94,249.06,1000.0,206.6193,206.7106,206.611,206.7106,1000.0
2014-02-19 11:50:00,249.09,249.09,248.75,248.75,4800.0,206.7355,206.7355,206.4533,206.4533,4800.0
2014-02-19 11:55:00,248.75,248.81,247.98,247.98,9800.0,206.4533,206.5031,205.8142,205.8142,9800.0
2014-02-19 12:00:00,247.73,248.39,247.7,248.39,21200.0,205.6068,206.1545,205.5819,206.1545,21200.0
2014-02-19 12:05:00,248.53,248.53,248.34,248.34,800.0,206.2707,206.2707,206.113,206.113,800.0
2014-02-19 12:10:00,248.33,248.55,248.18,248.54,4400.0,206.1047,206.2873,205.9802,206.279,4400.0
2014-02-19 12:15:00,248.32,248.55,248.26,248.4,9800.0,206.0964,206.2873,206.0466,206.1628,9800.0
2014-02-19 12:20:00,248.31,248.53,247.99,248.53,19200.0,206.0881,206.2707,205.8225,206.2707,19200.0
2014-02-19 12:25:00,248.48,248.54,248.33,248.42,23200.0,206.2292,206.279,206.1047,206.1794,23200.0
2014-02-19 12:30:00,248.64,248.89,248.5,248.68,4300.0,206.362,206.5695,206.2458,206.3952,4300.0
2014-02-19 12:35:00,248.5,248.76,248.31,248.76,2400.0,206.2458,206.4616,206.0881,206.4616,2400.0
2014-02-19 12:40:00,248.41,248.5,248.41,248.5,700.0,206.1711,206.2458,206.1711,206.2458,700.0
2014-02-19 12:45:00,248.59,248.59,248.22,248.37,8100.0,206.3205,206.3205,206.0134,206.1379,8100.0
2014-02-19 12:50:00,248.38,248.53,248.38,248.52,1300.0,206.1462,206.2707,206.1462,206.2624,1300.0
2014-02-19 12:55:00,248.52,248.66,248.38,248.56,17900.0,206.2624,206.3786,206.1462,206.2956,17900.0
2014-02-19 13:00:00,248.43,248.46,248.27,248.35,5000.0,206.1877,206.2126,206.0549,206.1213,5000.0
2014-02-19 13:05:00,248.34,248.83,248.34,248.72,2400.0,206.113,206.5197,206.113,206.4284,2400.0
2014-02-19 13:10:00,248.67,248.9,248.46,248.83,2700.0,206.3869,206.5778,206.2126,206.5197,2700.0
2014-02-19 13:15:00,248.76,248.91,248.71,248.71,1400.0,206.4616,206.5861,206.4201,206.4201,1400.0
2014-02-19 13:20:00,248.78,249.19,248.77,249.19,2500.0,206.4782,206.8185,206.4699,206.8185,2500.0
2014-02-19 13:25:00,249.21,249.22,249.18,249.2,500.0,206.8351,206.8434,206.8102,206.8268,500.0
2014-02-19 13:30:00,249.2,249.2,249.02,249.13,3600.0,206.8268,206.8268,206.6774,206.7687,3600.0
2014-02-19 13:35:00,249.03,249.03,248.83,248.89,1400.0,206.6857,206.6857,206.5197,206.5695,1400.0
2014-02-19 13:40:00,248.88,248.9,248.64,248.64,2500.0,206.5612,206.5778,206.362,206.362,2500.0
2014-02-19 13:45:00,248.63,248.69,248.58,248.69,2700.0,206.3537,206.4035,206.3122,206.4035,2700.0
2014-02-19 13:50:00,248.76,249.03,248.76,248.85,1100.0,206.4616,206.6857,206.4616,206.5363,1100.0
2014-02-19 13:55:00,248.99,248.99,248.65,248.65,3700.0,206.6525,206.6525,206.3703,206.3703,3700.0
2014-02-19 14:00:00,248.5,248.96,248.33,248.8,6500.0,206.2458,206.6276,206.1047,206.4948,6500.0
2014-02-19 14:05:00,248.8,249.04,248.8,249.04,1200.0,206.4948,206.694,206.4948,206.694,1200.0
2014-02-19 14:10:00,249.0,249.21,248.77,248.86,5100.0,206.6608,206.8351,206.4699,206.5446,5100.0
2014-02-19 14:15:00,248.83,249.05,248.63,249.01,8000.0,206.5197,206.7023,206.3537,206.6691,8000.0
2014-02-19 14:20:00,248.93,249.1,248.63,249.07,10600.0,206.6027,206.7438,206.3537,206.7189,10600.0
2014-02-19 14:25:00,249.16,249.16,248.87,248.96,4800.0,206.7936,206.7936,206.5529,206.6276,4800.0
2014-02-19 14:30:00,249.05,249.1,248.89,248.89,3600.0,206.7023,206.7438,206.5695,206.5695,3600.0
2014-02-19 14:35:00,249.18,249.26,249.0,249.19,5300.0,206.8102,206.8766,206.6608,206.8185,5300.0
2014-02-19 14:40:00,249.09,249.35,249.05,249.05,4100.0,206.7355,206.9513,206.7023,206.7023,4100.0
2014-02-19 14:45:00,249.04,249.29,248.95,249.08,7900.0,206.694,206.9015,206.6193,206.7272,7900.0
2014-02-19 14:50:00,248.99,249.34,248.98,249.12,4200.0,206.6525,206.943,206.6442,206.7604,4200.0
2014-02-19 14:55:00,249.0,249.1,248.82,248.91,11600.0,206.6608,206.7438,206.5114,206.5861,11600.0
2014-02-19 15:00:00,248.82,248.95,248.82,248.82,4800.0,206.5114,206.6193,206.5114,206.5114,4800.0
2014-02-19 15:05:00,248.82,248.84,248.77,248.77,7400.0,206.5114,206.528,206.4699,206.4699,7400.0
2014-02-19 15:10:00,248.72,248.72,248.48,248.56,18900.0,206.4284,206.4284,206.2292,206.2956,18900.0
2014-02-19 15:15:00,248.5,248.63,248.48,248.48,6600.0,206.2458,206.3537,206.2292,206.2292,6600.0
2014-02-19 15:20:00,248.48,248.51,248.31,248.48,7400.0,206.2292,206.2541,206.0881,206.2292,7400.0
2014-02-19 15:25:00,248.46,248.57,248.33,248.34,7200.0,206.2126,206.3039,206.1047,206.113,7200.0
2014-02-19 15:30:00,248.33,248.57,248.15,248.51,13200.0,206.1047,206.3039,205.9553,206.2541,13200.0
2014-02-19 15:35:00,248.22,248.31,248.05,248.27,7000.0,206.0134,206.0881,205.8723,206.0549,7000.0
2014-02-19 15:40:00,248.2,248.26,248.02,248.03,7700.0,205.9968,206.0466,205.8474,205.8557,7700.0
2014-02-19 15:45:00,248.02,248.09,247.72,247.85,10500.0,205.8474,205.9055,205.5985,205.7064,10500.0
2014-02-19 15:50:00,247.85,247.99,247.54,247.65,10900.0,205.7064,205.8225,205.4491,205.5404,10900.0
2014-02-19 15:55:00,247.57,248.01,247.5,248.01,19600.0,205.474,205.8391,205.4159,205.8391,19600.0
2014-02-20 09:30:00,247.16,249.22,246.83,248.0,10800.0,205.1337,206.8434,204.8598,205.8308,10800.0
2014-02-20 09:35:00,247.99,249.24,247.99,248.5,6200.0,205.8225,206.86,205.8225,206.2458,6200.0
2014-02-20 09:40:00,248.33,248.62,248.26,248.27,3000.0,206.1047,206.3454,206.0466,206.0549,3000.0
2014-02-20 09:45:00,248.41,248.98,248.3,248.59,2000.0,206.1711,206.6442,206.0798,206.3205,2000.0
2014-02-20 09:50:00,248.39,249.23,247.59,247.87,10500.0,206.1545,206.8517,205.4906,205.723,10500.0
2014-02-20 09:55:00,248.1,248.29,247.62,248.15,3200.0,205.9138,206.0715,205.5155,205.9553,3200.0
2014-02-20 10:00:00,248.0,248.98,247.26,248.04,17700.0,205.8308,206.6442,205.2167,205.864,17700.0
2014-02-20 10:05:00,248.41,248.42,247.65,248.01,12100.0,206.1711,206.1794,205.5404,205.8391,12100.0
2014-02-20 10:10:00,248.0,248.6,248.0,248.55,4400.0,205.8308,206.3288,205.8308,206.2873,4400.0
2014-02-20 10:15:00,248.74,248.82,248.74,248.82,1200.0,206.445,206.5114,206.445,206.5114,1200.0
2014-02-20 10:20:00,248.87,248.95,248.55,248.55,4300.0,206.5529,206.6193,206.2873,206.2873,4300.0
2014-02-20 10:25:00,248.44,249.05,248.26,249.05,5000.0,206.196,206.7023,206.0466,206.7023,5000.0
2014-02-20 10:30:00,249.1,249.82,249.1,249.82,3500.0,206.7438,207.3414,206.7438,207.3414,3500.0
2014-02-20 10:35:00,249.78,249.79,249.61,249.7,3400.0,207.3082,207.3165,207.1671,207.2418,3400.0
2014-02-20 10:40:00,249.7,249.96,249.7,249.86,2000.0,207.2418,207.4576,207.2418,207.3746,2000.0
2014-02-20 10:45:00,249.92,249.98,249.74,249.95,4600.0,207.4244,207.4742,207.275,207.4493,4600.0
2014-02-20 10:50:00,249.74,250.26,249.74,249.95,4200.0,207.275,207.7066,207.275,207.4493,4200.0
2014-02-20 10:55:00,250.08,250.17,249.83,249.92,1700.0,207.5572,207.6319,207.3497,207.4244,1700.0
2014-02-20 11:00:00,249.92,250.1,249.7,249.95,4100.0,207.4244,207.5738,207.2418,207.4493,4100.0
2014-02-20 11:05:00,250.03,250.35,250.03,250.35,1400.0,207.5157,207.7813,207.5157,207.7813,1400.0
2014-02-20 11:10:00,250.44,250.44,250.04,250.17,3800.0,207.856,207.856,207.524,207.6319,3800.0
2014-02-20 11:15:00,250.03,250.21,249.97,250.12,5000.0,207.5157,207.6651,207.4659,207.5904,5000.0
2014-02-20 11:20:00,250.07,250.15,250.0,250.15,400.0,207.5489,207.6153,207.4908,207.6153,400.0
2014-02-20 11:25:00,249.99,250.07,249.6,249.9,4800.0,207.4825,207.5489,207.1588,207.4078,4800.0
2014-02-20 11:30:00,249.89,250.0,249.81,249.94,8300.0,207.3995,207.4908,207.3331,207.441,8300.0
2014-02-20 11:35:00,250.02,250.44,249.99,250.03,4400.0,207.5074,207.856,207.4825,207.5157,4400.0
2014-02-20 11:40:00,250.02,250.17,249.82,249.82,3200.0,207.5074,207.6319,207.3414,207.3414,3200.0
2014-02-20 11:45:00,249.82,250.25,249.82,250.11,2300.0,207.3414,207.6983,207.3414,207.5821,2300.0
2014-02-20 11:50:00,249.99,250.09,249.81,250.05,3100.0,207.4825,207.5655,207.3331,207.5323,3100.0
2014-02-20 11:55:00,249.97,250.12,249.82,249.9,10600.0,207.4659,207.5904,207.3414,207.4078,10600.0
2014-02-20 12:00:00,249.88,249.94,249.16,249.37,8300.0,207.3912,207.441,206.7936,206.9679,8300.0
2014-02-20 12:05:00,249.32,249.36,249.09,249.17,5400.0,206.9264,206.9596,206.7355,206.8019,5400.0
2014-02-20 12:10:00,249.17,249.17,249.01,249.12,1400.0,206.8019,206.8019,206.6691,206.7604,1400.0
2014-02-20 12:15:00,249.09,249.34,248.99,249.01,7800.0,206.7355,206.943,206.6525,206.6691,7800.0
2014-02-20 12:20:00,248.99,249.19,248.99,249.08,4800.0,206.6525,206.8185,206.6525,206.7272,4800.0
2014-02-20 12:25:00,249.13,249.28,248.99,248.99,4700.0,206.7687,206.8932,206.6525,206.6525,4700.0
2014-02-20 12:30:00,249.22,249.22,249.06,249.06,9900.0,206.8434,206.8434,206.7106,206.7106,9900.0
2014-02-20 12:35:00,249.03,249.2,248.91,248.92,10000.0,206.6857,206.8268,206.5861,206.5944,10000.0
2014-02-20 12:40:00,248.93,249.24,248.93,249.12,4500.0,206.6027,206.86,206.6027,206.7604,4500.0
2014-02-20 12:45:00,249.12,249.12,249.03,249.04,1400.0,206.7604,206.7604,206.6857,206.694,1400.0
2014-02-20 12:50:00,249.2,249.22,249.04,249.14,2300.0,206.8268,206.8434,206.694,206.777,2300.0
2014-02-20 12:55:00,249.03,249.1,248.75,249.04,7500.0,206.6857,206.7438,206.4533,206.694,7500.0
2014-02-20 13:00:00,248.95,249.2,248.85,249.15,13700.0,206.6193,206.8268,206.5363,206.7853,13700.0
2014-02-20 13:05:00,249.15,249.15,248.7,248.7,4500.0,206.7853,206.7853,206.4118,206.4118,4500.0
2014-02-20 13:10:00,248.79,248.8,248.51,248.58,5900.0,206.4865,206.4948,206.2541,206.3122,5900.0
2014-02-20 13:15:00,248.47,248.68,248.24,248.27,2500.0,206.2209,206.3952,206.03,206.0549,2500.0
2014-02-20 13:20:00,248.26,248.43,248.08,248.26,8200.0,206.0466,206.1877,205.8972,206.0466,8200.0
2014-02-20 13:25:00,248.27,248.3,248.03,248.2,3400.0,206.0549,206.0798,205.8557,205.9968,3400.0
2014-02-20 13:30:00,248.14,248.6,248.14,248.5,3800.0,205.947,206.3288,205.947,206.2458,3800.0
2014-02-20 13:35:00,248.48,248.61,248.43,248.61,1700.0,206.2292,206.3371,206.1877,206.3371,1700.0
2014-02-20 13:40:00,248.79,248.79,248.43,248.68,13700.0,206.4865,206.4865,206.1877,206.3952,13700.0
2014-02-20 13:45:00,248.65,248.79,248.6,248.79,800.0,206.3703,206.4865,206.3288,206.4865,800.0
2014-02-20 13:50:00,248.7,248.84,248.7,248.81,3900.0,206.4118,206.528,206.4118,206.5031,3900.0
2014-02-20 13:55:00,248.67,248.79,248.64,248.71,1200.0,206.3869,206.4865,206.362,206.4201,1200.0
2014-02-20 14:00:00,248.7,248.7,247.92,248.07,9700.0,206.4118,206.4118,205.7645,205.8889,9700.0
2014-02-20 14:05:00,248.09,248.24,248.08,248.17,2700.0,205.9055,206.03,205.8972,205.9719,2700.0
2014-02-20 14:10:00,248.28,248.34,248.09,248.22,5600.0,206.0632,206.113,205.9055,206.0134,5600.0
2014-02-20 14:15:00,248.35,248.35,248.18,248.18,1300.0,206.1213,206.1213,205.9802,205.9802,1300.0
2014-02-20 14:20:00,248.21,248.39,248.18,248.39,900.0,206.0051,206.1545,205.9802,206.1545,900.0
2014-02-20 14:25:00,248.27,248.39,248.04,248.35,4500.0,206.0549,206.1545,205.864,206.1213,4500.0
2014-02-20 14:30:00,248.4,248.47,248.24,248.36,2300.0,206.1628,206.2209,206.03,206.1296,2300.0
2014-02-20 14:35:00,248.41,248.59,248.33,248.54,3700.0,206.1711,206.3205,206.1047,206.279,3700.0
2014-02-20 14:40:00,248.54,248.61,248.32,248.45,5800.0,206.279,206.3371,206.0964,206.2043,5800.0
2014-02-20 14:45:00,248.4,248.54,248.34,248.52,8100.0,206.1628,206.279,206.113,206.2624,8100.0
2014-02-20 14:50:00,248.46,248.62,248.44,248.45,3200.0,206.2126,206.3454,206.196,206.2043,3200.0
2014-02-20 14:55:00,248.5,248.74,248.39,248.72,8300.0,206.2458,206.445,206.1545,206.4284,8300.0
2014-02-20 15:00:00,248.67,248.79,248.33,248.33,27800.0,206.3869,206.4865,206.1047,206.1047,27800.0
2014-02-20 15:05:00,248.33,248.47,247.97,247.98,4300.0,206.1047,206.2209,205.8059,205.8142,4300.0
2014-02-20 15:10:00,248.0,248.23,247.94,248.12,7600.0,205.8308,206.0217,205.781,205.9304,7600.0
2014-02-20 15:15:00,248.04,248.15,247.98,248.09,16700.0,205.864,205.9553,205.8142,205.9055,16700.0
2014-02-20 15:20:00,248.04,248.2,248.0,248.0,8500.0,205.864,205.9968,205.8308,205.8308,8500.0
2014-02-20 15:25:00,247.99,248.4,247.97,248.36,7800.0,205.8225,206.1628,205.8059,206.1296,7800.0
2014-02-20 15:30:00,248.37,248.55,248.13,248.13,10100.0,206.1379,206.2873,205.9387,205.9387,10100.0
2014-02-20 15:35:00,248.09,248.32,247.98,248.24,8300.0,205.9055,206.0964,205.8142,206.03,8300.0
2014-02-20 15:40:00,248.26,248.32,248.17,248.27,7800.0,206.0466,206.0964,205.9719,206.0549,7800.0
2014-02-20 15:45:00,248.3,248.51,248.25,248.51,12000.0,206.0798,206.2541,206.0383,206.2541,12000.0
2014-02-20 15:50:00,248.39,248.66,248.22,248.29,9200.0,206.1545,206.3786,206.0134,206.0715,9200.0
2014-02-20 15:55:00,248.19,248.3,248.03,248.04,16300.0,205.9885,206.0798,205.8557,205.864,16300.0
2014-02-21 09:30:00,248.62,248.62,247.93,247.93,22500.0,206.3454,206.3454,205.7727,205.7727,22500.0
2014-02-21 09:35:00,248.3,248.61,247.87,247.97,3000.0,206.0798,206.3371,205.723,205.8059,3000.0
2014-02-21 09:40:00,247.97,248.0,247.97,247.99,1700.0,205.8059,205.8308,205.8059,205.8225,1700.0
2014-02-21 09:45:00,248.52,248.54,247.99,248.0,2500.0,206.2624,206.279,205.8225,205.8308,2500.0
2014-02-21 09:50:00,248.23,248.56,248.23,248.5,3900.0,206.0217,206.2956,206.0217,206.2458,3900.0
2014-02-21 09:55:00,248.63,249.06,248.45,249.06,7900.0,206.3537,206.7106,206.2043,206.7106,7900.0
2014-02-21 10:00:00,249.01,249.44,248.98,249.25,5200.0,206.6691,207.026,206.6442,206.8683,5200.0
2014-02-21 10:05:00,249.51,249.62,249.33,249.62,3500.0,207.0841,207.1754,206.9347,207.1754,3500.0
2014-02-21 10:10:00,249.64,249.83,249.62,249.65,4900.0,207.192,207.3497,207.1754,207.2003,4900.0
2014-02-21 10:15:00,249.6,249.89,249.5,249.5,2400.0,207.1588,207.3995,207.0758,207.0758,2400.0
2014-02-21 10:20:00,249.39,249.45,248.78,249.29,3700.0,206.9845,207.0343,206.4782,206.9015,3700.0
2014-02-21 10:25:00,249.29,249.29,248.94,249.05,4500.0,206.9015,206.9015,206.611,206.7023,4500.0
2014-02-21 10:30:00,249.19,249.72,249.19,249.24,3600.0,206.8185,207.2584,206.8185,206.86,3600.0
2014-02-21 10:35:00,249.15,249.27,249.15,249.27,200.0,206.7853,206.8849,206.7853,206.8849,200.0
2014-02-21 10:40:00,249.42,249.95,249.41,249.7,1400.0,207.0094,207.4493,207.0011,207.2418,1400.0
2014-02-21 10:45:00,249.67,249.74,249.42,249.64,3200.0,207.2169,207.275,207.0094,207.192,3200.0
2014-02-21 10:50:00,249.86,249.86,249.53,249.73,600.0,207.3746,207.3746,207.1007,207.2667,600.0
2014-02-21 10:55:00,249.49,249.81,249.49,249.71,2100.0,207.0675,207.3331,207.0675,207.2501,2100.0
2014-02-21 11:00:00,249.68,250.0,249.59,249.94,6700.0,207.2252,207.4908,207.1505,207.441,6700.0
2014-02-21 11:05:00,250.21,250.23,250.0,250.0,1400.0,207.6651,207.6817,207.4908,207.4908,1400.0
2014-02-21 11:10:00,250.0,250.0,249.7,249.7,2400.0,207.4908,207.4908,207.2418,207.2418,2400.0
2014-02-21 11:15:00,249.84,249.9,249.73,249.78,1900.0,207.358,207.4078,207.2667,207.3082,1900.0
2014-02-21 11:20:00,249.78,250.24,249.78,250.18,4700.0,207.3082,207.69,207.3082,207.6402,4700.0
2014-02-21 11:25:00,250.17,250.3,249.98,250.17,2300.0,207.6319,207.7398,207.4742,207.6319,2300.0
2014-02-21 11:30:00,250.25,250.64,250.2,250.4,2300.0,207.6983,208.0219,207.6568,207.8228,2300.0
2014-02-21 11:35:00,250.28,250.44,250.06,250.2,1800.0,207.7232,207.856,207.5406,207.6568,1800.0
2014-02-21 11:40:00,250.26,250.37,250.1,250.21,2300.0,207.7066,207.7979,207.5738,207.6651,2300.0
2014-02-21 11:45:00,250.2,250.3,249.85,249.85,4700.0,207.6568,207.7398,207.3663,207.3663,4700.0
2014-02-21 11:50:00,250.04,250.18,249.6,250.16,5600.0,207.524,207.6402,207.1588,207.6236,5600.0
2014-02-21 11:55:00,250.12,250.12,249.64,249.75,3100.0,207.5904,207.5904,207.192,207.2833,3100.0
2014-02-21 12:00:00,249.88,249.95,249.5,249.86,24200.0,207.3912,207.4493,207.0758,207.3746,24200.0
2014-02-21 12:05:00,249.72,249.72,249.44,249.62,3600.0,207.2584,207.2584,207.026,207.1754,3600.0
2014-02-21 12:10:00,249.45,249.51,249.33,249.51,700.0,207.0343,207.0841,206.9347,207.0841,700.0
2014-02-21 12:15:00,249.37,249.47,249.32,249.4,3600.0,206.9679,207.0509,206.9264,206.9928,3600.0
2014-02-21 12:20:00,249.34,249.49,249.15,249.15,700.0,206.943,207.0675,206.7853,206.7853,700.0
2014-02-21 12:25:00,249.09,249.25,249.09,249.21,400.0,206.7355,206.8683,206.7355,206.8351,400.0
2014-02-21 12:30:00,249.26,249.31,249.2,249.2,2300.0,206.8766,206.9181,206.8268,206.8268,2300.0
2014-02-21 12:35:00,249.09,249.25,249.02,249.16,3100.0,206.7355,206.8683,206.6774,206.7936,3100.0
2014-02-21 12:40:00,249.02,249.15,248.94,248.97,3400.0,206.6774,206.7853,206.611,206.6359,3400.0
2014-02-21 12:45:00,248.99,249.05,248.87,249.05,5500.0,206.6525,206.7023,206.5529,206.7023,5500.0
2014-02-21 12:50:00,249.18,249.2,248.84,249.16,7600.0,206.8102,206.8268,206.528,206.7936,7600.0
2014-02-21 12:55:00,249.01,249.15,248.84,249.15,4400.0,206.6691,206.7853,206.528,206.7853,4400.0
2014-02-21 13:00:00,249.11,249.18,249.07,249.07,2700.0,206.7521,206.8102,206.7189,206.7189,2700.0
2014-02-21 13:05:00,249.21,249.44,249.09,249.42,6700.0,206.8351,207.026,206.7355,207.0094,6700.0
2014-02-21 13:10:00,249.44,249.54,249.36,249.44,1000.0,207.026,207.109,206.9596,207.026,1000.0
2014-02-21 13:15:00,249.53,249.53,249.21,249.25,2300.0,207.1007,207.1007,206.8351,206.8683,2300.0
2014-02-21 13:20:00,249.43,249.47,249.25,249.32,3000.0,207.0177,207.0509,206.8683,206.9264,3000.0
2014-02-21 13:25:00,249.25,249.36,249.2,249.25,1700.0,206.8683,206.9596,206.8268,206.8683,1700.0
2014-02-21 13:30:00,249.18,249.32,249.15,249.23,3400.0,206.8102,206.9264,206.7853,206.8517,3400.0
2014-02-21 13:35:00,249.24,249.24,248.93,249.13,8600.0,206.86,206.86,206.6027,206.7687,8600.0
2014-02-21 13:40:00,249.13,249.31,249.02,249.21,4000.0,206.7687,206.9181,206.6774,206.8351,4000.0
2014-02-21 13:45:00,249.36,249.4,249.21,249.3,2800.0,206.9596,206.9928,206.8351,206.9098,2800.0
2014-02-21 13:50:00,249.31,249.39,249.27,249.31,4800.0,206.9181,206.9845,206.8849,206.9181,4800.0
2014-02-21 13:55:00,249.35,249.54,249.3,249.46,4400.0,206.9513,207.109,206.9098,207.0426,4400.0
2014-02-21 14:00:00,249.46,249.57,249.43,249.57,2300.0,207.0426,207.1339,207.0177,207.1339,2300.0
2014-02-21 14:05:00,249.62,249.69,249.61,249.68,2600.0,207.1754,207.2335,207.1671,207.2252,2600.0
2014-02-21 14:10:00,249.67,249.81,249.46,249.63,5900.0,207.2169,207.3331,207.0426,207.1837,5900.0
2014-02-21 14:15:00,249.68,249.7,249.46,249.65,5000.0,207.2252,207.2418,207.0426,207.2003,5000.0
2014-02-21 14:20:00,249.57,249.7,249.5,249.59,6400.0,207.1339,207.2418,207.0758,207.1505,6400.0
2014-02-21 14:25:00,249.44,249.64,249.44,249.59,2600.0,207.026,207.192,207.026,207.1505,2600.0
2014-02-21 14:30:00,249.54,249.7,249.42,249.7,3600.0,207.109,207.2418,207.0094,207.2418,3600.0
2014-02-21 14:35:00,249.73,249.74,249.59,249.73,1900.0,207.2667,207.275,207.1505,207.2667,1900.0
2014-02-21 14:40:00,249.58,249.73,249.47,249.73,5900.0,207.1422,207.2667,207.0509,207.2667,5900.0
2014-02-21 14:45:00,249.59,249.67,249.59,249.59,500.0,207.1505,207.2169,207.1505,207.1505,500.0
2014-02-21 14:50:00,249.72,249.84,249.58,249.58,3000.0,207.2584,207.358,207.1422,207.1422,3000.0
2014-02-21 14:55:00,249.71,249.76,249.6,249.64,3000.0,207.2501,207.2916,207.1588,207.192,3000.0
2014-02-21 15:00:00,249.75,249.8,249.59,249.78,4200.0,207.2833,207.3248,207.1505,207.3082,4200.0
2014-02-21 15:05:00,249.79,249.92,249.69,249.87,19200.0,207.3165,207.4244,207.2335,207.3829,19200.0
2014-02-21 15:10:00,249.79,249.83,249.6,249.6,2200.0,207.3165,207.3497,207.1588,207.1588,2200.0
2014-02-21 15:15:00,249.62,249.88,249.62,249.88,3500.0,207.1754,207.3912,207.1754,207.3912,3500.0
2014-02-21 15:20:00,249.92,249.95,249.77,249.8,6700.0,207.4244,207.4493,207.2999,207.3248,6700.0
2014-02-21 15:25:00,249.78,249.94,249.78,249.91,1900.0,207.3082,207.441,207.3082,207.4161,1900.0
2014-02-21 15:30:00,250.02,250.1,249.76,249.76,4200.0,207.5074,207.5738,207.2916,207.2916,4200.0
2014-02-21 15:35:00,249.76,249.76,249.52,249.52,57700.0,207.2916,207.2916,207.0924,207.0924,57700.0
2014-02-21 15:40:00,249.49,249.66,249.49,249.66,4300.0,207.0675,207.2086,207.0675,207.2086,4300.0
2014-02-21 15:45:00,249.55,249.61,249.29,249.3,70300.0,207.1173,207.1671,206.9015,206.9098,70300.0
2014-02-21 15:50:00,249.34,249.4,249.2,249.23,4900.0,206.943,206.9928,206.8268,206.8517,4900.0
2014-02-21 15:55:00,249.23,249.43,249.2,249.37,21000.0,206.8517,207.0177,206.8268,206.9679,21000.0
2014-02-24 09:30:00,250.24,250.24,249.97,250.0,4200.0,207.69,207.69,207.4659,207.4908,4200.0
2014-02-24 09:35:00,250.58,250.93,249.71,249.91,3600.0,207.9722,208.2626,207.2501,207.4161,3600.0
2014-02-24 09:40:00,249.91,251.18,249.91,250.0,5700.0,207.4161,208.4701,207.4161,207.4908,5700.0
2014-02-24 09:45:00,249.9,250.29,249.9,250.09,5600.0,207.4078,207.7315,207.4078,207.5655,5600.0
2014-02-24 09:50:00,250.28,250.83,249.99,250.55,4100.0,207.7232,208.1796,207.4825,207.9473,4100.0
2014-02-24 09:55:00,250.73,250.76,249.95,250.01,21100.0,208.0966,208.1215,207.4493,207.4991,21100.0
2014-02-24 10:00:00,250.17,250.3,249.92,249.97,7300.0,207.6319,207.7398,207.4244,207.4659,7300.0
2014-02-24 10:05:00,249.96,250.03,249.82,249.9,6200.0,207.4576,207.5157,207.3414,207.4078,6200.0
2014-02-24 10:10:00,249.93,250.1,249.76,250.1,7700.0,207.4327,207.5738,207.2916,207.5738,7700.0
2014-02-24 10:15:00,249.92,250.19,249.84,249.84,4900.0,207.4244,207.6485,207.358,207.358,4900.0
2014-02-24 10:20:00,249.82,249.97,249.62,249.82,6300.0,207.3414,207.4659,207.1754,207.3414,6300.0
2014-02-24 10:25:00,249.85,250.03,249.65,250.03,5000.0,207.3663,207.5157,207.2003,207.5157,5000.0
2014-02-24 10:30:00,250.03,250.05,249.65,249.76,5300.0,207.5157,207.5323,207.2003,207.2916,5300.0
2014-02-24 10:35:00,249.58,249.99,249.58,249.99,9400.0,207.1422,207.4825,207.1422,207.4825,9400.0
2014-02-24 10:40:00,250.03,250.2,249.67,249.91,8700.0,207.5157,207.6568,207.2169,207.4161,8700.0
2014-02-24 10:45:00,249.97,250.75,249.74,250.74,44000.0,207.4659,208.1132,207.275,208.1049,44000.0
2014-02-24 10:50:00,250.57,250.74,250.3,250.51,9100.0,207.9639,208.1049,207.7398,207.9141,9100.0
2014-02-24 10:55:00,250.45,250.51,250.0,250.3,3900.0,207.8643,207.9141,207.4908,207.7398,3900.0
2014-02-24 11:00:00,250.41,250.54,250.31,250.31,1100.0,207.8311,207.939,207.7481,207.7481,1100.0
2014-02-24 11:05:00,250.5,250.5,250.25,250.35,2400.0,207.9058,207.9058,207.6983,207.7813,2400.0
2014-02-24 11:10:00,250.35,250.5,250.21,250.21,2600.0,207.7813,207.9058,207.6651,207.6651,2600.0
2014-02-24 11:15:00,250.31,250.45,250.27,250.29,4500.0,207.7481,207.8643,207.7149,207.7315,4500.0
2014-02-24 11:20:00,250.25,250.54,250.1,250.18,3600.0,207.6983,207.939,207.5738,207.6402,3600.0
2014-02-24 11:25:00,250.21,250.4,250.13,250.39,14300.0,207.6651,207.8228,207.5987,207.8145,14300.0
2014-02-24 11:30:00,250.52,250.9,250.47,250.9,8300.0,207.9224,208.2377,207.8809,208.2377,8300.0
2014-02-24 11:35:00,250.75,250.91,250.53,250.78,1900.0,208.1132,208.246,207.9307,208.1381,1900.0
2014-02-24 11:40:00,250.8,250.82,250.59,250.59,1000.0,208.1547,208.1713,207.9805,207.9805,1000.0
2014-02-24 11:45:00,250.61,250.66,250.41,250.49,2400.0,207.9971,208.0385,207.8311,207.8975,2400.0
2014-02-24 11:50:00,250.42,250.89,250.42,250.85,2800.0,207.8394,208.2294,207.8394,208.1962,2800.0
2014-02-24 11:55:00,250.89,250.89,250.5,250.51,9800.0,208.2294,208.2294,207.9058,207.9141,9800.0
2014-02-24 12:00:00,250.56,250.79,250.44,250.49,5100.0,207.9556,208.1464,207.856,207.8975,5100.0
2014-02-24 12:05:00,250.7,250.7,250.49,250.6,3600.0,208.0717,208.0717,207.8975,207.9888,3600.0
2014-02-24 12:10:00,250.51,250.92,250.48,250.51,11600.0,207.9141,208.2543,207.8892,207.9141,11600.0
2014-02-24 12:15:00,250.63,250.86,250.54,250.56,12400.0,208.0137,208.2045,207.939,207.9556,12400.0
2014-02-24 12:20:00,250.63,250.8,250.63,250.8,400.0,208.0137,208.1547,208.0137,208.1547,400.0
2014-02-24 12:25:00,250.7,250.87,250.55,250.55,1200.0,208.0717,208.2128,207.9473,207.9473,1200.0
2014-02-24 12:30:00,250.56,250.73,250.56,250.65,800.0,207.9556,208.0966,207.9556,208.0302,800.0
2014-02-24 12:35:00,250.57,250.67,250.46,250.48,2300.0,207.9639,208.0468,207.8726,207.8892,2300.0
2014-02-24 12:40:00,250.49,250.51,250.29,250.47,4300.0,207.8975,207.9141,207.7315,207.8809,4300.0
2014-02-24 12:45:00,250.55,250.55,250.24,250.37,2400.0,207.9473,207.9473,207.69,207.7979,2400.0
2014-02-24 12:50:00,250.36,250.41,250.36,250.4,400.0,207.7896,207.8311,207.7896,207.8228,400.0
2014-02-24 12:55:00,250.38,250.64,250.31,250.64,1700.0,207.8062,208.0219,207.7481,208.0219,1700.0
2014-02-24 13:00:00,250.52,250.75,250.48,250.63,5500.0,207.9224,208.1132,207.8892,208.0137,5500.0
2014-02-24 13:05:00,250.56,250.77,250.56,250.68,3400.0,207.9556,208.1298,207.9556,208.0551,3400.0
2014-02-24 13:10:00,250.59,250.75,250.59,250.65,1200.0,207.9805,208.1132,207.9805,208.0302,1200.0
2014-02-24 13:15:00,250.67,250.79,250.62,250.7,2000.0,208.0468,208.1464,208.0054,208.0717,2000.0
2014-02-24 13:20:00,250.68,251.05,250.61,250.87,7000.0,208.0551,208.3622,207.9971,208.2128,7000.0
2014-02-24 13:25:00,250.87,251.13,250.79,250.84,5700.0,208.2128,208.4286,208.1464,208.1879,5700.0
2014-02-24 13:30:00,250.77,251.16,250.77,251.08,7100.0,208.1298,208.4535,208.1298,208.3871,7100.0
2014-02-24 13:35:00,250.97,251.14,250.86,251.12,4900.0,208.2958,208.4369,208.2045,208.4203,4900.0
2014-02-24 13:40:00,251.02,251.16,250.9,250.96,4300.0,208.3373,208.4535,208.2377,208.2875,4300.0
2014-02-24 13:45:00,251.04,251.37,251.04,251.17,7000.0,208.3539,208.6278,208.3539,208.4618,7000.0
2014-02-24 13:50:00,251.22,251.49,251.18,251.35,3800.0,208.5033,208.7274,208.4701,208.6112,3800.0
2014-02-24 13:55:00,251.15,251.35,251.13,251.13,2000.0,208.4452,208.6112,208.4286,208.4286,2000.0
2014-02-24 14:00:00,251.12,251.59,251.12,251.55,7000.0,208.4203,208.8104,208.4203,208.7772,7000.0
2014-02-24 14:05:00,251.5,251.5,251.3,251.4,1700.0,208.7357,208.7357,208.5697,208.6527,1700.0
2014-02-24 14:10:00,251.24,251.35,251.19,251.35,2500.0,208.5199,208.6112,208.4784,208.6112,2500.0
2014-02-24 14:15:00,251.37,251.56,251.34,251.55,1800.0,208.6278,208.7855,208.6029,208.7772,1800.0
2014-02-24 14:20:00,251.41,251.58,251.34,251.45,700.0,208.661,208.8021,208.6029,208.6942,700.0
2014-02-24 14:25:00,251.54,251.54,251.34,251.36,8200.0,208.7689,208.7689,208.6029,208.6195,8200.0
2014-02-24 14:30:00,251.4,251.59,251.4,251.58,17500.0,208.6527,208.8104,208.6527,208.8021,17500.0
2014-02-24 14:35:00,251.5,251.54,251.34,251.39,3400.0,208.7357,208.7689,208.6029,208.6444,3400.0
2014-02-24 14:40:00,251.45,251.49,251.37,251.48,1200.0,208.6942,208.7274,208.6278,208.7191,1200.0
2014-02-24 14:45:00,251.48,251.64,251.37,251.61,7800.0,208.7191,208.8519,208.6278,208.827,7800.0
2014-02-24 14:50:00,251.6,251.87,251.55,251.6,5700.0,208.8187,209.0428,208.7772,208.8187,5700.0
2014-02-24 14:55:00,251.66,251.66,251.52,251.62,6100.0,208.8685,208.8685,208.7523,208.8353,6100.0
2014-02-24 15:00:00,251.57,251.61,251.52,251.57,16400.0,208.7938,208.827,208.7523,208.7938,16400.0
2014-02-24 15:05:00,251.54,251.64,251.53,251.56,15500.0,208.7689,208.8519,208.7606,208.7855,15500.0
2014-02-24 15:10:00,251.66,251.71,251.57,251.62,4100.0,208.8685,208.91,208.7938,208.8353,4100.0
2014-02-24 15:15:00,251.61,251.84,251.56,251.8,11100.0,208.827,209.0179,208.7855,208.9847,11100.0
2014-02-24 15:20:00,251.76,252.21,251.76,252.01,8400.0,208.9515,209.325,208.9515,209.159,8400.0
2014-02-24 15:25:00,252.17,252.26,251.89,251.89,6900.0,209.2918,209.3665,209.0594,209.0594,6900.0
2014-02-24 15:30:00,251.87,251.87,251.62,251.72,10200.0,209.0428,209.0428,208.8353,208.9183,10200.0
2014-02-24 15:35:00,251.74,251.97,251.73,251.97,7800.0,208.9349,209.1258,208.9266,209.1258,7800.0
2014-02-24 15:40:00,251.98,252.01,251.83,251.92,24700.0,209.1341,209.159,209.0096,209.0843,24700.0
2014-02-24 15:45:00,251.93,252.36,251.88,252.06,21000.0,209.0926,209.4495,209.0511,209.2005,21000.0
2014-02-24 15:50:00,252.08,252.23,251.83,252.12,24300.0,209.2171,209.3416,209.0096,209.2503,24300.0
2014-02-24 15:55:00,252.13,252.18,251.6,251.6,44700.0,209.2586,209.3001,208.8187,208.8187,44700.0
2014-02-25 09:30:00,251.57,252.85,251.11,251.65,2900.0,208.7938,209.8562,208.412,208.8602,2900.0
2014-02-25 09:35:00,252.23,252.41,251.72,252.04,10300.0,209.3416,209.491,208.9183,209.1839,10300.0
2014-02-25 09:40:00,251.76,252.19,251.69,252.19,6200.0,208.9515,209.3084,208.8934,209.3084,6200.0
2014-02-25 09:45:00,252.05,252.56,251.78,251.78,15500.0,209.1922,209.6155,208.9681,208.9681,15500.0
2014-02-25 09:50:00,251.6,251.75,251.37,251.4,1600.0,208.8187,208.9432,208.6278,208.6527,1600.0
2014-02-25 09:55:00,251.5,251.78,251.33,251.61,3800.0,208.7357,208.9681,208.5946,208.827,3800.0
2014-02-25 10:00:00,251.69,252.0,251.69,251.94,84500.0,208.8934,209.1507,208.8934,209.1009,84500.0
2014-02-25 10:05:00,251.95,252.49,251.93,252.43,25300.0,209.1092,209.5574,209.0926,209.5076,25300.0
2014-02-25 10:10:00,252.22,252.4,252.0,252.0,7000.0,209.3333,209.4827,209.1507,209.1507,7000.0
2014-02-25 10:15:00,252.0,252.32,252.0,252.28,4100.0,209.1507,209.4163,209.1507,209.3831,4100.0
2014-02-25 10:20:00,252.44,252.66,252.44,252.66,1700.0,209.5159,209.6985,209.5159,209.6985,1700.0
2014-02-25 10:25:00,252.41,252.41,251.74,251.74,3700.0,209.491,209.491,208.9349,208.9349,3700.0
2014-02-25 10:30:00,251.78,252.26,251.78,252.03,3900.0,208.9681,209.3665,208.9681,209.1756,3900.0
2014-02-25 10:35:00,251.94,252.39,251.94,252.39,1800.0,209.1009,209.4744,209.1009,209.4744,1800.0
2014-02-25 10:40:00,252.24,252.27,251.82,251.82,3400.0,209.3499,209.3748,209.0013,209.0013,3400.0
2014-02-25 10:45:00,251.73,251.98,251.69,251.8,4500.0,208.9266,209.1341,208.8934,208.9847,4500.0
2014-02-25 10:50:00,251.8,252.0,251.59,252.0,4300.0,208.9847,209.1507,208.8104,209.1507,4300.0
2014-02-25 10:55:00,251.92,252.35,251.92,252.02,2700.0,209.0843,209.4412,209.0843,209.1673,2700.0
2014-02-25 11:00:00,252.1,252.29,251.91,252.11,1700.0,209.2337,209.3914,209.076,209.242,1700.0
2014-02-25 11:05:00,251.92,252.07,251.87,252.01,3300.0,209.0843,209.2088,209.0428,209.159,3300.0
2014-02-25 11:10:00,252.06,252.45,252.06,252.4,3500.0,209.2005,209.5242,209.2005,209.4827,3500.0
2014-02-25 11:15:00,252.53,252.71,252.53,252.63,3700.0,209.5906,209.74,209.5906,209.6736,3700.0
2014-02-25 11:20:00,252.49,252.66,252.16,252.16,2600.0,209.5574,209.6985,209.2835,209.2835,2600.0
2014-02-25 11:25:00,252.13,252.47,252.06,252.44,3200.0,209.2586,209.5408,209.2005,209.5159,3200.0
2014-02-25 11:30:00,252.48,252.51,252.21,252.21,2000.0,209.5491,209.574,209.325,209.325,2000.0
2014-02-25 11:35:00,252.1,252.1,252.04,252.1,1400.0,209.2337,209.2337,209.1839,209.2337,1400.0
2014-02-25 11:40:00,252.1,252.35,252.04,252.19,3900.0,209.2337,209.4412,209.1839,209.3084,3900.0
2014-02-25 11:45:00,252.1,252.33,252.04,252.21,4200.0,209.2337,209.4246,209.1839,209.325,4200.0
2014-02-25 11:50:00,252.16,252.16,252.04,252.04,2700.0,209.2835,209.2835,209.1839,209.1839,2700.0
2014-02-25 11:55:00,251.83,251.83,251.5,251.5,2000.0,209.0096,209.0096,208.7357,208.7357,2000.0
2014-02-25 12:00:00,251.5,251.78,251.5,251.75,4800.0,208.7357,208.9681,208.7357,208.9432,4800.0
2014-02-25 12:05:00,251.75,251.76,251.5,251.62,12200.0,208.9432,208.9515,208.7357,208.8353,12200.0
2014-02-25 12:10:00,251.8,251.8,251.58,251.58,1000.0,208.9847,208.9847,208.8021,208.8021,1000.0
2014-02-25 12:15:00,251.73,251.77,251.53,251.7,3300.0,208.9266,208.9598,208.7606,208.9017,3300.0
2014-02-25 12:20:00,251.53,251.96,251.53,251.73,10200.0,208.7606,209.1175,208.7606,208.9266,10200.0
2014-02-25 12:25:00,251.85,252.03,251.8,251.87,8100.0,209.0262,209.1756,208.9847,209.0428,8100.0
2014-02-25 12:30:00,251.94,252.02,251.8,252.02,3300.0,209.1009,209.1673,208.9847,209.1673,3300.0
2014-02-25 12:35:00,251.98,251.98,251.98,251.98,200.0,209.1341,209.1341,209.1341,209.1341,200.0
2014-02-25 12:40:00,251.87,251.93,251.66,251.89,5800.0,209.0428,209.0926,208.8685,209.0594,5800.0
2014-02-25 12:45:00,251.8,252.03,251.8,251.9,4200.0,208.9847,209.1756,208.9847,209.0677,4200.0
2014-02-25 12:50:00,251.99,251.99,251.71,251.85,3100.0,209.1424,209.1424,208.91,209.0262,3100.0
2014-02-25 12:55:00,251.85,251.85,251.72,251.72,6900.0,209.0262,209.0262,208.9183,208.9183,6900.0
2014-02-25 13:00:00,251.57,251.57,251.57,251.57,200.0,208.7938,208.7938,208.7938,208.7938,200.0
2014-02-25 13:05:00,251.6,251.83,251.6,251.83,3900.0,208.8187,209.0096,208.8187,209.0096,3900.0
2014-02-25 13:10:00,251.85,251.97,251.82,251.96,14500.0,209.0262,209.1258,209.0013,209.1175,14500.0
2014-02-25 13:15:00,251.89,252.1,251.89,251.9,1100.0,209.0594,209.2337,209.0594,209.0677,1100.0
2014-02-25 13:20:00,251.96,251.96,251.96,251.96,200.0,209.1175,209.1175,209.1175,209.1175,200.0
2014-02-25 13:25:00,251.94,252.07,251.9,251.92,1400.0,209.1009,209.2088,209.0677,209.0843,1400.0
2014-02-25 13:30:00,251.98,251.98,251.98,251.98,100.0,209.1341,209.1341,209.1341,209.1341,100.0
2014-02-25 13:35:00,251.98,252.0,251.85,251.9,3200.0,209.1341,209.1507,209.0262,209.0677,3200.0
2014-02-25 13:40:00,251.86,252.15,251.85,252.14,4200.0,209.0345,209.2752,209.0262,209.2669,4200.0
2014-02-25 13:45:00,252.15,252.23,251.94,251.94,4100.0,209.2752,209.3416,209.1009,209.1009,4100.0
2014-02-25 13:50:00,251.94,252.18,251.93,252.13,7600.0,209.1009,209.3001,209.0926,209.2586,7600.0
2014-02-25 13:55:00,252.16,252.29,252.05,252.29,1600.0,209.2835,209.3914,209.1922,209.3914,1600.0
2014-02-25 14:00:00,252.28,252.28,252.11,252.11,2600.0,209.3831,209.3831,209.242,209.242,2600.0
2014-02-25 14:05:00,251.87,251.91,251.68,251.84,3800.0,209.0428,209.076,208.8851,209.0179,3800.0
2014-02-25 14:10:00,251.78,251.91,251.53,251.53,21100.0,208.9681,209.076,208.7606,208.7606,21100.0
2014-02-25 14:15:00,251.63,251.63,251.2,251.48,3200.0,208.8436,208.8436,208.4867,208.7191,3200.0
2014-02-25 14:20:00,251.47,251.66,251.21,251.66,4900.0,208.7108,208.8685,208.495,208.8685,4900.0
2014-02-25 14:25:00,251.63,251.81,251.44,251.76,3500.0,208.8436,208.993,208.6859,208.9515,3500.0
2014-02-25 14:30:00,251.85,251.94,251.48,251.78,3000.0,209.0262,209.1009,208.7191,208.9681,3000.0
2014-02-25 14:35:00,251.76,251.8,251.69,251.78,4400.0,208.9515,208.9847,208.8934,208.9681,4400.0
2014-02-25 14:40:00,251.72,251.87,251.64,251.76,4100.0,208.9183,209.0428,208.8519,208.9515,4100.0
2014-02-25 14:45:00,251.74,251.78,251.39,251.6,4400.0,208.9349,208.9681,208.6444,208.8187,4400.0
2014-02-25 14:50:00,251.53,251.62,251.29,251.49,22300.0,208.7606,208.8353,208.5614,208.7274,22300.0
2014-02-25 14:55:00,251.3,251.44,251.19,251.31,4400.0,208.5697,208.6859,208.4784,208.578,4400.0
2014-02-25 15:00:00,251.26,251.29,251.16,251.18,7600.0,208.5365,208.5614,208.4535,208.4701,7600.0
2014-02-25 15:05:00,251.12,251.19,250.97,250.97,3400.0,208.4203,208.4784,208.2958,208.2958,3400.0
2014-02-25 15:10:00,250.97,250.97,250.61,250.67,6900.0,208.2958,208.2958,207.9971,208.0468,6900.0
2014-02-25 15:15:00,250.61,250.68,250.41,250.44,5900.0,207.9971,208.0551,207.8311,207.856,5900.0
2014-02-25 15:20:00,250.42,250.46,250.36,250.36,2700.0,207.8394,207.8726,207.7896,207.7896,2700.0
2014-02-25 15:25:00,250.36,250.43,250.0,250.0,9400.0,207.7896,207.8477,207.4908,207.4908,9400.0
2014-02-25 15:30:00,250.16,250.22,250.1,250.13,14600.0,207.6236,207.6734,207.5738,207.5987,14600.0
2014-02-25 15:35:00,250.18,250.26,250.12,250.26,9700.0,207.6402,207.7066,207.5904,207.7066,9700.0
2014-02-25 15:40:00,250.26,250.28,249.97,250.05,14200.0,207.7066,207.7232,207.4659,207.5323,14200.0
2014-02-25 15:45:00,250.02,250.3,249.84,250.3,15600.0,207.5074,207.7398,207.358,207.7398,15600.0
2014-02-25 15:50:00,250.15,250.19,249.97,249.97,7500.0,207.6153,207.6485,207.4659,207.4659,7500.0
2014-02-25 15:55:00,249.97,250.23,249.92,250.14,20900.0,207.4659,207.6817,207.4244,207.607,20900.0
2014-02-26 09:30:00,250.68,251.04,249.9,249.91,3400.0,208.0551,208.3539,207.4078,207.4161,3400.0
2014-02-26 09:35:00,250.68,251.1,249.7,249.7,1500.0,208.0551,208.4037,207.2418,207.2418,1500.0
2014-02-26 09:40:00,249.79,250.39,249.78,250.0,1800.0,207.3165,207.8145,207.3082,207.4908,1800.0
2014-02-26 09:45:00,249.78,250.83,249.46,250.35,14000.0,207.3082,208.1796,207.0426,207.7813,14000.0
2014-02-26 09:50:00,250.14,250.53,249.82,250.24,5500.0,207.607,207.9307,207.3414,207.69,5500.0
2014-02-26 09:55:00,250.31,250.57,249.67,250.0,15800.0,207.7481,207.9639,207.2169,207.4908,15800.0
2014-02-26 10:00:00,250.0,250.56,249.69,250.27,13700.0,207.4908,207.9556,207.2335,207.7149,13700.0
2014-02-26 10:05:00,250.41,250.53,249.94,250.08,5100.0,207.8311,207.9307,207.441,207.5572,5100.0
2014-02-26 10:10:00,250.21,250.38,249.89,249.97,11800.0,207.6651,207.8062,207.3995,207.4659,11800.0
2014-02-26 10:15:00,249.84,249.98,249.39,249.66,27900.0,207.358,207.4742,206.9845,207.2086,27900.0
2014-02-26 10:20:00,249.56,249.98,249.49,249.98,10100.0,207.1256,207.4742,207.0675,207.4742,10100.0
2014-02-26 10:25:00,249.98,250.4,249.83,250.17,13900.0,207.4742,207.8228,207.3497,207.6319,13900.0
2014-02-26 10:30:00,250.17,250.4,249.9,250.11,4600.0,207.6319,207.8228,207.4078,207.5821,4600.0
2014-02-26 10:35:00,250.27,250.46,249.9,249.9,11600.0,207.7149,207.8726,207.4078,207.4078,11600.0
2014-02-26 10:40:00,249.91,250.34,249.91,250.21,4700.0,207.4161,207.773,207.4161,207.6651,4700.0
2014-02-26 10:45:00,250.22,250.54,250.0,250.26,7300.0,207.6734,207.939,207.4908,207.7066,7300.0
2014-02-26 10:50:00,250.26,250.47,250.03,250.26,10100.0,207.7066,207.8809,207.5157,207.7066,10100.0
2014-02-26 10:55:00,250.2,250.37,250.06,250.26,5300.0,207.6568,207.7979,207.5406,207.7066,5300.0
2014-02-26 11:00:00,250.24,250.38,250.03,250.08,6900.0,207.69,207.8062,207.5157,207.5572,6900.0
2014-02-26 11:05:00,250.01,250.36,249.91,250.02,11300.0,207.4991,207.7896,207.4161,207.5074,11300.0
2014-02-26 11:10:00,250.03,250.34,249.86,250.24,10600.0,207.5157,207.773,207.3746,207.69,10600.0
2014-02-26 11:15:00,250.24,250.38,250.18,250.36,9700.0,207.69,207.8062,207.6402,207.7896,9700.0
2014-02-26 11:20:00,250.31,250.75,250.3,250.74,5400.0,207.7481,208.1132,207.7398,208.1049,5400.0
2014-02-26 11:25:00,250.81,251.19,250.81,251.17,16500.0,208.163,208.4784,208.163,208.4618,16500.0
2014-02-26 11:30:00,251.15,251.26,250.86,250.91,6200.0,208.4452,208.5365,208.2045,208.246,6200.0
2014-02-26 11:35:00,250.89,251.24,250.89,251.24,2800.0,208.2294,208.5199,208.2294,208.5199,2800.0
2014-02-26 11:40:00,251.19,251.26,250.96,251.21,4600.0,208.4784,208.5365,208.2875,208.495,4600.0
2014-02-26 11:45:00,251.03,251.03,250.55,250.62,2800.0,208.3456,208.3456,207.9473,208.0054,2800.0
2014-02-26 11:50:00,250.7,251.0,250.52,251.0,5900.0,208.0717,208.3207,207.9224,208.3207,5900.0
2014-02-26 11:55:00,251.03,251.36,250.9,251.23,8100.0,208.3456,208.6195,208.2377,208.5116,8100.0
2014-02-26 12:00:00,251.36,251.57,251.35,251.57,11100.0,208.6195,208.7938,208.6112,208.7938,11100.0
2014-02-26 12:05:00,251.55,251.55,251.4,251.43,600.0,208.7772,208.7772,208.6527,208.6776,600.0
2014-02-26 12:10:00,251.54,251.75,251.54,251.66,1000.0,208.7689,208.9432,208.7689,208.8685,1000.0
2014-02-26 12:15:00,251.83,251.83,251.76,251.82,700.0,209.0096,209.0096,208.9515,209.0013,700.0
2014-02-26 12:20:00,251.94,251.94,251.48,251.49,7900.0,209.1009,209.1009,208.7191,208.7274,7900.0
2014-02-26 12:25:00,251.65,251.9,251.5,251.67,6000.0,208.8602,209.0677,208.7357,208.8768,6000.0
2014-02-26 12:30:00,251.77,251.97,251.71,251.86,3300.0,208.9598,209.1258,208.91,209.0345,3300.0
2014-02-26 12:35:00,251.78,251.78,251.78,251.78,100.0,208.9681,208.9681,208.9681,208.9681,100.0
2014-02-26 12:40:00,251.78,251.78,251.59,251.59,2800.0,208.9681,208.9681,208.8104,208.8104,2800.0
2014-02-26 12:45:00,251.76,251.76,251.73,251.73,200.0,208.9515,208.9515,208.9266,208.9266,200.0
2014-02-26 12:50:00,251.62,251.9,251.62,251.9,8700.0,208.8353,209.0677,208.8353,209.0677,8700.0
2014-02-26 12:55:00,251.98,251.98,251.71,251.71,1300.0,209.1341,209.1341,208.91,208.91,1300.0
2014-02-26 13:00:00,251.63,251.77,251.58,251.66,5100.0,208.8436,208.9598,208.8021,208.8685,5100.0
2014-02-26 13:05:00,251.47,251.57,251.46,251.54,3100.0,208.7108,208.7938,208.7025,208.7689,3100.0
2014-02-26 13:10:00,251.43,251.61,251.43,251.61,3000.0,208.6776,208.827,208.6776,208.827,3000.0
2014-02-26 13:15:00,251.65,251.74,251.54,251.64,2400.0,208.8602,208.9349,208.7689,208.8519,2400.0
2014-02-26 13:20:00,251.67,251.81,251.67,251.78,1600.0,208.8768,208.993,208.8768,208.9681,1600.0
2014-02-26 13:25:00,251.65,251.88,251.49,251.81,6800.0,208.8602,209.0511,208.7274,208.993,6800.0
2014-02-26 13:30:00,251.91,252.1,251.7,251.81,4700.0,209.076,209.2337,208.9017,208.993,4700.0
2014-02-26 13:35:00,251.81,251.94,251.79,251.79,3500.0,208.993,209.1009,208.9764,208.9764,3500.0
2014-02-26 13:40:00,251.79,251.81,251.75,251.75,6600.0,208.9764,208.993,208.9432,208.9432,6600.0
2014-02-26 13:45:00,251.78,251.79,251.65,251.69,3600.0,208.9681,208.9764,208.8602,208.8934,3600.0
2014-02-26 13:50:00,251.66,251.69,251.37,251.41,5700.0,208.8685,208.8934,208.6278,208.661,5700.0
2014-02-26 13:55:00,251.45,251.48,251.1,251.1,4600.0,208.6942,208.7191,208.4037,208.4037,4600.0
2014-02-26 14:00:00,251.23,251.44,251.23,251.44,4300.0,208.5116,208.6859,208.5116,208.6859,4300.0
2014-02-26 14:05:00,251.44,251.51,251.29,251.51,11700.0,208.6859,208.744,208.5614,208.744,11700.0
2014-02-26 14:10:00,251.5,251.79,251.49,251.66,7700.0,208.7357,208.9764,208.7274,208.8685,7700.0
2014-02-26 14:15:00,251.65,251.67,251.33,251.52,5500.0,208.8602,208.8768,208.5946,208.7523,5500.0
2014-02-26 14:20:00,251.31,251.5,251.31,251.46,6500.0,208.578,208.7357,208.578,208.7025,6500.0
2014-02-26 14:25:00,251.48,251.48,251.27,251.35,13800.0,208.7191,208.7191,208.5448,208.6112,13800.0
2014-02-26 14:30:00,251.24,251.6,251.15,251.38,5700.0,208.5199,208.8187,208.4452,208.6361,5700.0
2014-02-26 14:35:00,251.31,251.49,251.31,251.48,2300.0,208.578,208.7274,208.578,208.7191,2300.0
2014-02-26 14:40:00,251.41,251.69,251.39,251.49,4900.0,208.661,208.8934,208.6444,208.7274,4900.0
2014-02-26 14:45:00,251.56,251.65,251.4,251.59,3900.0,208.7855,208.8602,208.6527,208.8104,3900.0
2014-02-26 14:50:00,251.56,251.65,251.42,251.43,10500.0,208.7855,208.8602,208.6693,208.6776,10500.0
2014-02-26 14:55:00,251.4,251.61,251.4,251.47,8600.0,208.6527,208.827,208.6527,208.7108,8600.0
2014-02-26 15:00:00,251.48,251.61,251.25,251.25,3800.0,208.7191,208.827,208.5282,208.5282,3800.0
2014-02-26 15:05:00,251.27,251.43,251.0,251.14,4600.0,208.5448,208.6776,208.3207,208.4369,4600.0
2014-02-26 15:10:00,251.05,251.08,250.83,251.03,3900.0,208.3622,208.3871,208.1796,208.3456,3900.0
2014-02-26 15:15:00,251.03,251.24,250.91,251.12,8000.0,208.3456,208.5199,208.246,208.4203,8000.0
2014-02-26 15:20:00,251.01,251.29,250.89,251.2,3900.0,208.329,208.5614,208.2294,208.4867,3900.0
2014-02-26 15:25:00,251.15,251.22,250.87,251.11,1800.0,208.4452,208.5033,208.2128,208.412,1800.0
2014-02-26 15:30:00,251.17,251.34,251.17,251.33,1700.0,208.4618,208.6029,208.4618,208.5946,1700.0
2014-02-26 15:35:00,251.24,251.24,250.97,251.09,4900.0,208.5199,208.5199,208.2958,208.3954,4900.0
2014-02-26 15:40:00,251.15,251.31,250.96,250.99,5000.0,208.4452,208.578,208.2875,208.3124,5000.0
2014-02-26 15:45:00,251.12,251.17,250.85,251.11,9100.0,208.4203,208.4618,208.1962,208.412,9100.0
2014-02-26 15:50:00,251.07,251.5,250.97,251.37,13800.0,208.3788,208.7357,208.2958,208.6278,13800.0
2014-02-26 15:55:00,251.34,251.56,251.27,251.47,18100.0,208.6029,208.7855,208.5448,208.7108,18100.0
2014-02-27 09:30:00,245.58,251.96,237.26,250.62,6500.0,203.8223,209.1175,196.917,208.0054,6500.0
2014-02-27 09:35:00,250.59,250.59,249.79,250.24,1500.0,207.9805,207.9805,207.3165,207.69,1500.0
2014-02-27 09:40:00,249.8,250.25,249.37,250.25,1800.0,207.3248,207.6983,206.9679,207.6983,1800.0
2014-02-27 09:45:00,250.23,251.16,250.23,250.91,5900.0,207.6817,208.4535,207.6817,208.246,5900.0
2014-02-27 09:50:00,250.93,250.97,250.15,250.41,2600.0,208.2626,208.2958,207.6153,207.8311,2600.0
2014-02-27 09:55:00,250.69,251.0,250.44,250.99,4900.0,208.0634,208.3207,207.856,208.3124,4900.0
2014-02-27 10:00:00,251.08,251.32,250.51,250.64,1000.0,208.3871,208.5863,207.9141,208.0219,1000.0
2014-02-27 10:05:00,250.35,250.5,250.21,250.43,1900.0,207.7813,207.9058,207.6651,207.8477,1900.0
2014-02-27 10:10:00,250.5,250.57,250.32,250.33,2800.0,207.9058,207.9639,207.7564,207.7647,2800.0
2014-02-27 10:15:00,250.5,251.02,250.5,251.01,3000.0,207.9058,208.3373,207.9058,208.329,3000.0
2014-02-27 10:20:00,251.19,251.35,251.08,251.35,4100.0,208.4784,208.6112,208.3871,208.6112,4100.0
2014-02-27 10:25:00,251.39,251.39,251.17,251.24,1900.0,208.6444,208.6444,208.4618,208.5199,1900.0
2014-02-27 10:30:00,251.2,251.22,251.01,251.11,1700.0,208.4867,208.5033,208.329,208.412,1700.0
2014-02-27 10:35:00,251.25,251.52,251.25,251.44,1300.0,208.5282,208.7523,208.5282,208.6859,1300.0
2014-02-27 10:40:00,251.46,251.51,251.02,251.06,2900.0,208.7025,208.744,208.3373,208.3705,2900.0
2014-02-27 10:45:00,250.95,251.0,250.79,250.98,1100.0,208.2792,208.3207,208.1464,208.3041,1100.0
2014-02-27 10:50:00,251.0,251.3,251.0,251.12,2800.0,208.3207,208.5697,208.3207,208.4203,2800.0
2014-02-27 10:55:00,251.0,251.1,251.0,251.1,1300.0,208.3207,208.4037,208.3207,208.4037,1300.0
2014-02-27 11:00:00,251.09,251.2,250.99,251.18,3400.0,208.3954,208.4867,208.3124,208.4701,3400.0
2014-02-27 11:05:00,251.18,251.33,251.18,251.33,500.0,208.4701,208.5946,208.4701,208.5946,500.0
2014-02-27 11:10:00,251.36,251.51,251.33,251.51,1500.0,208.6195,208.744,208.5946,208.744,1500.0
2014-02-27 11:15:00,251.58,251.61,251.51,251.51,2200.0,208.8021,208.827,208.744,208.744,2200.0
2014-02-27 11:20:00,251.36,251.38,251.32,251.38,700.0,208.6195,208.6361,208.5863,208.6361,700.0
2014-02-27 11:25:00,251.36,251.41,251.36,251.36,400.0,208.6195,208.661,208.6195,208.6195,400.0
2014-02-27 11:30:00,251.38,251.47,251.06,251.06,2400.0,208.6361,208.7108,208.3705,208.3705,2400.0
2014-02-27 11:35:00,251.13,251.19,251.13,251.19,1200.0,208.4286,208.4784,208.4286,208.4784,1200.0
2014-02-27 11:40:00,251.25,251.25,251.25,251.25,400.0,208.5282,208.5282,208.5282,208.5282,400.0
2014-02-27 11:45:00,251.21,251.22,251.01,251.07,3400.0,208.495,208.5033,208.329,208.3788,3400.0
2014-02-27 11:50:00,251.12,251.29,251.12,251.28,3200.0,208.4203,208.5614,208.4203,208.5531,3200.0
2014-02-27 11:55:00,251.31,251.37,251.31,251.33,1200.0,208.578,208.6278,208.578,208.5946,1200.0
2014-02-27 12:00:00,251.21,251.59,251.2,251.59,4800.0,208.495,208.8104,208.4867,208.8104,4800.0
2014-02-27 12:05:00,251.59,251.59,251.23,251.25,2400.0,208.8104,208.8104,208.5116,208.5282,2400.0
2014-02-27 12:10:00,251.2,251.68,251.2,251.68,2400.0,208.4867,208.8851,208.4867,208.8851,2400.0
2014-02-27 12:15:00,251.69,251.69,251.56,251.64,2100.0,208.8934,208.8934,208.7855,208.8519,2100.0
2014-02-27 12:20:00,251.65,251.65,251.36,251.64,2700.0,208.8602,208.8602,208.6195,208.8519,2700.0
2014-02-27 12:25:00,251.65,251.65,251.35,251.35,1700.0,208.8602,208.8602,208.6112,208.6112,1700.0
2014-02-27 12:30:00,251.56,251.57,251.33,251.33,1100.0,208.7855,208.7938,208.5946,208.5946,1100.0
2014-02-27 12:35:00,251.33,251.48,251.32,251.48,2000.0,208.5946,208.7191,208.5863,208.7191,2000.0
2014-02-27 12:40:00,251.4,251.51,251.39,251.39,600.0,208.6527,208.744,208.6444,208.6444,600.0
2014-02-27 12:45:00,251.58,251.58,251.4,251.51,900.0,208.8021,208.8021,208.6527,208.744,900.0
2014-02-27 12:50:00,251.51,251.54,251.48,251.48,1500.0,208.744,208.7689,208.7191,208.7191,1500.0
2014-02-27 12:55:00,251.61,251.79,251.61,251.79,1300.0,208.827,208.9764,208.827,208.9764,1300.0
2014-02-27 13:00:00,251.6,252.07,251.6,252.02,1300.0,208.8187,209.2088,208.8187,209.1673,1300.0
2014-02-27 13:05:00,252.11,252.15,251.81,251.81,2800.0,209.242,209.2752,208.993,208.993,2800.0
2014-02-27 13:10:00,251.81,251.93,251.64,251.76,1600.0,208.993,209.0926,208.8519,208.9515,1600.0
2014-02-27 13:15:00,251.84,252.23,251.84,251.85,2600.0,209.0179,209.3416,209.0179,209.0262,2600.0
2014-02-27 13:20:00,251.85,252.04,251.85,252.02,500.0,209.0262,209.1839,209.0262,209.1673,500.0
2014-02-27 13:25:00,252.28,252.39,252.08,252.38,2500.0,209.3831,209.4744,209.2171,209.4661,2500.0
2014-02-27 13:30:00,252.42,252.45,252.24,252.4,1700.0,209.4993,209.5242,209.3499,209.4827,1700.0
2014-02-27 13:35:00,252.39,252.84,252.39,252.84,800.0,209.4744,209.8479,209.4744,209.8479,800.0
2014-02-27 13:40:00,252.66,252.75,252.22,252.35,2100.0,209.6985,209.7732,209.3333,209.4412,2100.0
2014-02-27 13:45:00,252.36,252.36,252.35,252.35,200.0,209.4495,209.4495,209.4412,209.4412,200.0
2014-02-27 13:50:00,252.26,252.43,252.26,252.4,500.0,209.3665,209.5076,209.3665,209.4827,500.0
2014-02-27 13:55:00,252.27,252.35,252.11,252.11,6300.0,209.3748,209.4412,209.242,209.242,6300.0
2014-02-27 14:00:00,252.2,252.28,252.18,252.18,700.0,209.3167,209.3831,209.3001,209.3001,700.0
2014-02-27 14:05:00,252.23,252.27,252.13,252.22,1100.0,209.3416,209.3748,209.2586,209.3333,1100.0
2014-02-27 14:10:00,252.12,252.27,252.1,252.18,1900.0,209.2503,209.3748,209.2337,209.3001,1900.0
2014-02-27 14:15:00,252.18,252.18,252.18,252.18,0.0,209.3001,209.3001,209.3001,209.3001,0.0
2014-02-27 14:20:00,252.03,252.07,251.96,252.0,3100.0,209.1756,209.2088,209.1175,209.1507,3100.0
2014-02-27 14:25:00,252.01,252.01,252.0,252.0,600.0,209.159,209.159,209.1507,209.1507,600.0
2014-02-27 14:30:00,252.0,252.25,252.0,252.2,1100.0,209.1507,209.3582,209.1507,209.3167,1100.0
2014-02-27 14:35:00,252.23,252.23,252.02,252.05,400.0,209.3416,209.3416,209.1673,209.1922,400.0
2014-02-27 14:40:00,252.11,252.35,252.0,252.0,10000.0,209.242,209.4412,209.1507,209.1507,10000.0
2014-02-27 14:45:00,252.0,252.36,252.0,252.31,2000.0,209.1507,209.4495,209.1507,209.408,2000.0
2014-02-27 14:50:00,252.33,252.4,252.15,252.15,3400.0,209.4246,209.4827,209.2752,209.2752,3400.0
2014-02-27 14:55:00,252.27,252.27,252.17,252.27,700.0,209.3748,209.3748,209.2918,209.3748,700.0
2014-02-27 15:00:00,252.36,252.44,252.12,252.44,3400.0,209.4495,209.5159,209.2503,209.5159,3400.0
2014-02-27 15:05:00,252.44,252.66,252.36,252.66,1000.0,209.5159,209.6985,209.4495,209.6985,1000.0
2014-02-27 15:10:00,252.46,252.48,252.2,252.3,1800.0,209.5325,209.5491,209.3167,209.3997,1800.0
2014-02-27 15:15:00,252.3,252.56,252.3,252.45,3400.0,209.3997,209.6155,209.3997,209.5242,3400.0
2014-02-27 15:20:00,252.4,252.51,252.25,252.39,4500.0,209.4827,209.574,209.3582,209.4744,4500.0
2014-02-27 15:25:00,252.41,252.53,252.41,252.53,700.0,209.491,209.5906,209.491,209.5906,700.0
2014-02-27 15:30:00,252.47,252.61,252.37,252.55,3900.0,209.5408,209.657,209.4578,209.6072,3900.0
2014-02-27 15:35:00,252.45,252.68,252.42,252.49,3200.0,209.5242,209.7151,209.4993,209.5574,3200.0
2014-02-27 15:40:00,252.4,252.51,252.39,252.45,2600.0,209.4827,209.574,209.4744,209.5242,2600.0
2014-02-27 15:45:00,252.46,252.57,252.33,252.46,10500.0,209.5325,209.6238,209.4246,209.5325,10500.0
2014-02-27 15:50:00,252.35,252.6,252.35,252.6,6600.0,209.4412,209.6487,209.4412,209.6487,6600.0
2014-02-27 15:55:00,252.44,252.95,252.42,252.95,5700.0,209.5159,209.9392,209.4993,209.9392,5700.0
2014-02-28 09:30:00,253.49,254.21,253.49,254.0,5700.0,210.3873,210.9849,210.3873,210.8106,5700.0
2014-02-28 09:35:00,253.62,253.62,252.93,252.93,2400.0,210.4952,210.4952,209.9226,209.9226,2400.0
2014-02-28 09:40:00,253.39,254.26,253.15,253.82,7100.0,210.3043,211.0264,210.1052,210.6612,7100.0
2014-02-28 09:45:00,253.83,253.83,253.54,253.54,2600.0,210.6695,210.6695,210.4288,210.4288,2600.0
2014-02-28 09:50:00,253.07,253.35,253.0,253.23,4100.0,210.0388,210.2711,209.9807,210.1716,4100.0
2014-02-28 09:55:00,253.16,254.1,253.16,254.1,2300.0,210.1135,210.8936,210.1135,210.8936,2300.0
2014-02-28 10:00:00,254.15,254.83,253.8,254.23,9600.0,210.9351,211.4995,210.6446,211.0015,9600.0
2014-02-28 10:05:00,254.42,254.42,253.92,253.92,3000.0,211.1592,211.1592,210.7442,210.7442,3000.0
2014-02-28 10:10:00,253.92,254.32,253.74,254.15,3500.0,210.7442,211.0762,210.5948,210.9351,3500.0
2014-02-28 10:15:00,254.13,254.19,254.03,254.1,1500.0,210.9185,210.9683,210.8355,210.8936,1500.0
2014-02-28 10:20:00,254.44,254.82,254.14,254.82,1400.0,211.1758,211.4912,210.9268,211.4912,1400.0
2014-02-28 10:25:00,254.88,255.64,254.88,255.64,7200.0,211.541,212.1718,211.541,212.1718,7200.0
2014-02-28 10:30:00,255.36,255.68,255.15,255.39,5800.0,211.9394,212.205,211.7651,211.9643,5800.0
2014-02-28 10:35:00,255.28,255.41,254.85,254.85,2000.0,211.873,211.9809,211.5161,211.5161,2000.0
2014-02-28 10:40:00,254.66,254.74,254.46,254.46,1200.0,211.3584,211.4248,211.1924,211.1924,1200.0
2014-02-28 10:45:00,254.31,254.6,254.29,254.52,3200.0,211.0679,211.3086,211.0513,211.2422,3200.0
2014-02-28 10:50:00,254.78,254.8,254.39,254.39,1000.0,211.458,211.4746,211.1343,211.1343,1000.0
2014-02-28 10:55:00,254.26,254.42,254.22,254.22,2100.0,211.0264,211.1592,210.9932,210.9932,2100.0
2014-02-28 11:00:00,254.21,254.33,254.13,254.13,1600.0,210.9849,211.0845,210.9185,210.9185,1600.0
2014-02-28 11:05:00,254.26,254.26,253.92,253.92,700.0,211.0264,211.0264,210.7442,210.7442,700.0
2014-02-28 11:10:00,253.92,254.02,253.82,253.82,3600.0,210.7442,210.8272,210.6612,210.6612,3600.0
2014-02-28 11:15:00,253.82,253.82,253.58,253.58,1300.0,210.6612,210.6612,210.462,210.462,1300.0
2014-02-28 11:20:00,253.73,253.84,253.63,253.7,101800.0,210.5865,210.6778,210.5035,210.5616,101800.0
2014-02-28 11:25:00,253.82,254.32,253.76,254.26,4300.0,210.6612,211.0762,210.6114,211.0264,4300.0
2014-02-28 11:30:00,254.13,254.27,254.13,254.27,200.0,210.9185,211.0347,210.9185,211.0347,200.0
2014-02-28 11:35:00,254.25,254.36,254.13,254.13,4900.0,211.0181,211.1094,210.9185,210.9185,4900.0
2014-02-28 11:40:00,254.21,254.21,254.04,254.08,1400.0,210.9849,210.9849,210.8438,210.877,1400.0
2014-02-28 11:45:00,254.18,254.68,254.05,254.46,2600.0,210.96,211.375,210.8521,211.1924,2600.0
2014-02-28 11:50:00,254.55,254.78,254.55,254.78,1900.0,211.2671,211.458,211.2671,211.458,1900.0
2014-02-28 11:55:00,254.61,254.62,254.47,254.54,3200.0,211.3169,211.3252,211.2007,211.2588,3200.0
2014-02-28 12:00:00,254.54,254.55,254.4,254.4,1300.0,211.2588,211.2671,211.1426,211.1426,1300.0
2014-02-28 12:05:00,254.48,254.67,254.34,254.54,4000.0,211.209,211.3667,211.0928,211.2588,4000.0
2014-02-28 12:10:00,254.53,254.68,254.48,254.68,600.0,211.2505,211.375,211.209,211.375,600.0
2014-02-28 12:15:00,254.53,254.75,254.53,254.75,600.0,211.2505,211.4331,211.2505,211.4331,600.0
2014-02-28 12:20:00,254.57,254.73,254.54,254.6,1100.0,211.2837,211.4165,211.2588,211.3086,1100.0
2014-02-28 12:25:00,254.59,254.95,254.52,254.79,7600.0,211.3003,211.5991,211.2422,211.4663,7600.0
2014-02-28 12:30:00,254.79,255.04,254.79,255.01,2900.0,211.4663,211.6738,211.4663,211.6489,2900.0
2014-02-28 12:35:00,254.95,255.07,254.73,254.73,1500.0,211.5991,211.6987,211.4165,211.4165,1500.0
2014-02-28 12:40:00,254.73,254.73,254.73,254.73,0.0,211.4165,211.4165,211.4165,211.4165,0.0
2014-02-28 12:45:00,254.75,254.8,254.75,254.75,500.0,211.4331,211.4746,211.4331,211.4331,500.0
2014-02-28 12:50:00,254.78,254.94,254.69,254.69,1100.0,211.458,211.5908,211.3833,211.3833,1100.0
2014-02-28 12:55:00,254.68,254.78,254.62,254.62,1500.0,211.375,211.458,211.3252,211.3252,1500.0
2014-02-28 13:00:00,254.72,254.72,254.45,254.53,7300.0,211.4082,211.4082,211.1841,211.2505,7300.0
2014-02-28 13:05:00,254.65,254.97,254.54,254.86,6600.0,211.3501,211.6157,211.2588,211.5244,6600.0
2014-02-28 13:10:00,254.67,254.84,254.54,254.78,16900.0,211.3667,211.5078,211.2588,211.458,16900.0
2014-02-28 13:15:00,254.61,254.9,254.47,254.84,12700.0,211.3169,211.5576,211.2007,211.5078,12700.0
2014-02-28 13:20:00,254.9,255.05,254.79,255.0,3000.0,211.5576,211.6821,211.4663,211.6406,3000.0
2014-02-28 13:25:00,254.9,254.96,254.73,254.85,6800.0,211.5576,211.6074,211.4165,211.5161,6800.0
2014-02-28 13:30:00,254.85,255.0,254.74,254.77,3200.0,211.5161,211.6406,211.4248,211.4497,3200.0
2014-02-28 13:35:00,254.93,254.96,254.85,254.88,1200.0,211.5825,211.6074,211.5161,211.541,1200.0
2014-02-28 13:40:00,254.89,255.05,254.89,254.93,2900.0,211.5493,211.6821,211.5493,211.5825,2900.0
2014-02-28 13:45:00,254.94,255.0,254.81,254.97,4200.0,211.5908,211.6406,211.4829,211.6157,4200.0
2014-02-28 13:50:00,255.06,255.4,255.06,255.2,5700.0,211.6904,211.9726,211.6904,211.8066,5700.0
2014-02-28 13:55:00,255.2,255.4,255.2,255.22,4000.0,211.8066,211.9726,211.8066,211.8232,4000.0
2014-02-28 14:00:00,255.37,255.37,255.2,255.31,4800.0,211.9477,211.9477,211.8066,211.8979,4800.0
2014-02-28 14:05:00,255.45,255.55,255.26,255.55,2200.0,212.0141,212.0971,211.8564,212.0971,2200.0
2014-02-28 14:10:00,255.39,255.48,255.2,255.28,13300.0,211.9643,212.039,211.8066,211.873,13300.0
2014-02-28 14:15:00,255.41,255.56,255.32,255.56,2700.0,211.9809,212.1054,211.9062,212.1054,2700.0
2014-02-28 14:20:00,255.49,255.49,255.27,255.27,2100.0,212.0473,212.0473,211.8647,211.8647,2100.0
2014-02-28 14:25:00,255.22,255.51,255.22,255.51,5200.0,211.8232,212.0639,211.8232,212.0639,5200.0
2014-02-28 14:30:00,255.33,255.58,255.3,255.53,5300.0,211.9145,212.122,211.8896,212.0805,5300.0
2014-02-28 14:35:00,255.43,255.43,255.04,255.04,2700.0,211.9975,211.9975,211.6738,211.6738,2700.0
2014-02-28 14:40:00,255.2,255.22,255.0,255.03,2700.0,211.8066,211.8232,211.6406,211.6655,2700.0
2014-02-28 14:45:00,254.95,255.17,254.82,254.97,11900.0,211.5991,211.7817,211.4912,211.6157,11900.0
2014-02-28 14:50:00,255.08,255.25,254.9,254.9,8400.0,211.707,211.8481,211.5576,211.5576,8400.0
2014-02-28 14:55:00,254.89,254.98,254.41,254.44,10300.0,211.5493,211.624,211.1509,211.1758,10300.0
2014-02-28 15:00:00,254.66,254.66,254.04,254.37,22800.0,211.3584,211.3584,210.8438,211.1177,22800.0
2014-02-28 15:05:00,254.37,254.47,253.89,254.13,9600.0,211.1177,211.2007,210.7193,210.9185,9600.0
2014-02-28 15:10:00,253.94,254.45,253.78,254.32,12700.0,210.7608,211.1841,210.628,211.0762,12700.0
2014-02-28 15:15:00,254.45,254.61,254.19,254.55,7800.0,211.1841,211.3169,210.9683,211.2671,7800.0
2014-02-28 15:20:00,254.5,254.78,254.44,254.63,11300.0,211.2256,211.458,211.1758,211.3335,11300.0
2014-02-28 15:25:00,254.55,254.84,254.54,254.84,6100.0,211.2671,211.5078,211.2588,211.5078,6100.0
2014-02-28 15:30:00,254.81,255.25,254.81,254.83,4800.0,211.4829,211.8481,211.4829,211.4995,4800.0
2014-02-28 15:35:00,254.92,255.16,254.56,255.05,21100.0,211.5742,211.7734,211.2754,211.6821,21100.0
2014-02-28 15:40:00,255.11,255.61,254.98,255.34,12900.0,211.7319,212.1469,211.624,211.9228,12900.0
2014-02-28 15:45:00,255.45,255.45,254.88,254.91,13300.0,212.0141,212.0141,211.541,211.5659,13300.0
2014-02-28 15:50:00,254.96,255.07,254.81,254.92,18900.0,211.6074,211.6987,211.4829,211.5742,18900.0
2014-02-28 15:55:00,254.87,255.45,254.86,255.23,26400.0,211.5327,212.0141,211.5244,211.8315,26400.0
2014-03-03 09:30:00,253.16,253.67,251.29,252.0,7700.0,210.1135,210.5367,208.5614,209.1507,7700.0
2014-03-03 09:35:00,252.0,252.95,251.5,252.23,4000.0,209.1507,209.9392,208.7357,209.3416,4000.0
2014-03-03 09:40:00,252.42,253.15,252.24,252.66,4100.0,209.4993,210.1052,209.3499,209.6985,4100.0
2014-03-03 09:45:00,252.91,252.91,252.28,252.37,2300.0,209.906,209.906,209.3831,209.4578,2300.0
2014-03-03 09:50:00,252.36,252.75,251.59,252.08,4100.0,209.4495,209.7732,208.8104,209.2171,4100.0
2014-03-03 09:55:00,251.76,252.43,251.32,251.87,4600.0,208.9515,209.5076,208.5863,209.0428,4600.0
2014-03-03 10:00:00,250.86,251.88,250.86,251.87,6300.0,208.2045,209.0511,208.2045,209.0428,6300.0
2014-03-03 10:05:00,251.91,252.08,251.43,251.43,6400.0,209.076,209.2171,208.6776,208.6776,6400.0
2014-03-03 10:10:00,251.74,251.74,251.09,251.16,2900.0,208.9349,208.9349,208.3954,208.4535,2900.0
2014-03-03 10:15:00,251.16,251.87,250.99,251.73,7500.0,208.4535,209.0428,208.3124,208.9266,7500.0
2014-03-03 10:20:00,251.79,251.79,251.23,251.68,6000.0,208.9764,208.9764,208.5116,208.8851,6000.0
2014-03-03 10:25:00,251.53,252.39,251.46,252.3,7200.0,208.7606,209.4744,208.7025,209.3997,7200.0
2014-03-03 10:30:00,252.07,252.07,251.69,251.94,7900.0,209.2088,209.2088,208.8934,209.1009,7900.0
2014-03-03 10:35:00,252.0,252.0,251.49,251.49,2600.0,209.1507,209.1507,208.7274,208.7274,2600.0
2014-03-03 10:40:00,251.37,252.0,251.37,251.95,5900.0,208.6278,209.1507,208.6278,209.1092,5900.0
2014-03-03 10:45:00,251.79,252.0,251.56,251.95,6100.0,208.9764,209.1507,208.7855,209.1092,6100.0
2014-03-03 10:50:00,251.95,252.07,251.63,251.99,4800.0,209.1092,209.2088,208.8436,209.1424,4800.0
2014-03-03 10:55:00,251.98,252.04,251.85,251.85,5800.0,209.1341,209.1839,209.0262,209.0262,5800.0
2014-03-03 11:00:00,251.95,252.25,251.74,251.87,10100.0,209.1092,209.3582,208.9349,209.0428,10100.0
2014-03-03 11:05:00,251.93,252.0,251.5,251.5,21200.0,209.0926,209.1507,208.7357,208.7357,21200.0
2014-03-03 11:10:00,251.5,251.5,251.07,251.07,2700.0,208.7357,208.7357,208.3788,208.3788,2700.0
2014-03-03 11:15:00,251.04,251.12,250.83,250.92,4000.0,208.3539,208.4203,208.1796,208.2543,4000.0
2014-03-03 11:20:00,250.93,250.94,250.8,250.8,800.0,208.2626,208.2709,208.1547,208.1547,800.0
2014-03-03 11:25:00,250.87,251.5,250.87,251.5,15500.0,208.2128,208.7357,208.2128,208.7357,15500.0
2014-03-03 11:30:00,251.35,251.5,251.24,251.46,6200.0,208.6112,208.7357,208.5199,208.7025,6200.0
2014-03-03 11:35:00,251.22,251.54,251.11,251.43,3800.0,208.5033,208.7689,208.412,208.6776,3800.0
2014-03-03 11:40:00,251.37,251.57,251.31,251.33,2600.0,208.6278,208.7938,208.578,208.5946,2600.0
2014-03-03 11:45:00,251.33,251.5,251.17,251.41,9700.0,208.5946,208.7357,208.4618,208.661,9700.0
2014-03-03 11:50:00,251.3,251.5,251.3,251.46,3200.0,208.5697,208.7357,208.5697,208.7025,3200.0
2014-03-03 11:55:00,251.44,251.5,251.04,251.04,4500.0,208.6859,208.7357,208.3539,208.3539,4500.0
2014-03-03 12:00:00,251.19,251.31,251.05,251.22,2400.0,208.4784,208.578,208.3622,208.5033,2400.0
2014-03-03 12:05:00,251.28,251.37,251.11,251.22,4500.0,208.5531,208.6278,208.412,208.5033,4500.0
2014-03-03 12:10:00,251.07,251.69,250.99,251.6,5000.0,208.3788,208.8934,208.3124,208.8187,5000.0
2014-03-03 12:15:00,251.91,252.0,251.76,251.95,6800.0,209.076,209.1507,208.9515,209.1092,6800.0
2014-03-03 12:20:00,251.75,252.37,251.75,252.14,4200.0,208.9432,209.4578,208.9432,209.2669,4200.0
2014-03-03 12:25:00,252.25,252.32,251.97,251.97,2400.0,209.3582,209.4163,209.1258,209.1258,2400.0
2014-03-03 12:30:00,252.1,252.42,252.09,252.1,2200.0,209.2337,209.4993,209.2254,209.2337,2200.0
2014-03-03 12:35:00,252.22,252.6,252.21,252.35,2500.0,209.3333,209.6487,209.325,209.4412,2500.0
2014-03-03 12:40:00,252.35,252.35,251.88,251.88,3300.0,209.4412,209.4412,209.0511,209.0511,3300.0
2014-03-03 12:45:00,252.0,252.13,251.94,252.03,2300.0,209.1507,209.2586,209.1009,209.1756,2300.0
2014-03-03 12:50:00,251.95,252.04,251.92,251.96,1700.0,209.1092,209.1839,209.0843,209.1175,1700.0
2014-03-03 12:55:00,251.98,252.38,251.98,252.26,4100.0,209.1341,209.4661,209.1341,209.3665,4100.0
2014-03-03 13:00:00,252.48,252.85,252.48,252.53,1300.0,209.5491,209.8562,209.5491,209.5906,1300.0
2014-03-03 13:05:00,252.59,252.62,252.57,252.6,2800.0,209.6404,209.6653,209.6238,209.6487,2800.0
2014-03-03 13:10:00,252.59,252.59,252.32,252.56,2500.0,209.6404,209.6404,209.4163,209.6155,2500.0
2014-03-03 13:15:00,252.95,252.95,252.7,252.73,1100.0,209.9392,209.9392,209.7317,209.7566,1100.0
2014-03-03 13:20:00,252.73,253.09,252.67,253.05,22200.0,209.7566,210.0554,209.7068,210.0222,22200.0
2014-03-03 13:25:00,253.02,253.42,253.02,253.13,6400.0,209.9973,210.3292,209.9973,210.0886,6400.0
2014-03-03 13:30:00,253.13,253.13,252.78,252.86,2900.0,210.0886,210.0886,209.7981,209.8645,2900.0
2014-03-03 13:35:00,252.8,252.9,252.8,252.9,900.0,209.8147,209.8977,209.8147,209.8977,900.0
2014-03-03 13:40:00,252.91,252.91,252.64,252.64,1400.0,209.906,209.906,209.6819,209.6819,1400.0
2014-03-03 13:45:00,252.78,252.87,252.59,252.69,3400.0,209.7981,209.8728,209.6404,209.7234,3400.0
2014-03-03 13:50:00,252.76,252.78,252.62,252.64,2400.0,209.7815,209.7981,209.6653,209.6819,2400.0
2014-03-03 13:55:00,252.66,253.39,252.65,252.97,4200.0,209.6985,210.3043,209.6902,209.9558,4200.0
2014-03-03 14:00:00,252.93,252.93,252.81,252.81,500.0,209.9226,209.9226,209.823,209.823,500.0
2014-03-03 14:05:00,252.81,252.81,252.54,252.54,2200.0,209.823,209.823,209.5989,209.5989,2200.0
2014-03-03 14:10:00,252.59,253.17,252.59,253.17,4300.0,209.6404,210.1218,209.6404,210.1218,4300.0
2014-03-03 14:15:00,253.15,253.17,252.96,253.0,2700.0,210.1052,210.1218,209.9475,209.9807,2700.0
2014-03-03 14:20:00,252.83,253.11,252.82,253.11,1000.0,209.8396,210.072,209.8313,210.072,1000.0
2014-03-03 14:25:00,253.18,253.25,252.77,252.96,2400.0,210.1301,210.1882,209.7898,209.9475,2400.0
2014-03-03 14:30:00,252.96,253.27,252.94,253.26,2800.0,209.9475,210.2048,209.9309,210.1965,2800.0
2014-03-03 14:35:00,253.27,253.32,253.03,253.16,1200.0,210.2048,210.2463,210.0056,210.1135,1200.0
2014-03-03 14:40:00,253.0,253.37,253.0,253.29,1600.0,209.9807,210.2877,209.9807,210.2214,1600.0
2014-03-03 14:45:00,253.18,253.72,253.18,253.53,2800.0,210.1301,210.5782,210.1301,210.4205,2800.0
2014-03-03 14:50:00,253.56,253.78,253.53,253.55,1800.0,210.4454,210.628,210.4205,210.4371,1800.0
2014-03-03 14:55:00,253.55,253.77,253.36,253.66,6800.0,210.4371,210.6197,210.2794,210.5284,6800.0
2014-03-03 15:00:00,253.57,253.57,252.88,252.88,2500.0,210.4537,210.4537,209.8811,209.8811,2500.0
2014-03-03 15:05:00,252.79,253.04,252.79,253.03,2500.0,209.8064,210.0139,209.8064,210.0056,2500.0
2014-03-03 15:10:00,252.86,253.08,252.7,253.0,13900.0,209.8645,210.0471,209.7317,209.9807,13900.0
2014-03-03 15:15:00,252.89,253.25,252.83,253.25,3000.0,209.8894,210.1882,209.8396,210.1882,3000.0
2014-03-03 15:20:00,253.14,253.14,252.87,252.96,5600.0,210.0969,210.0969,209.8728,209.9475,5600.0
2014-03-03 15:25:00,253.05,253.11,252.84,253.11,7300.0,210.0222,210.072,209.8479,210.072,7300.0
2014-03-03 15:30:00,253.18,253.18,252.98,253.03,6100.0,210.1301,210.1301,209.9641,210.0056,6100.0
2014-03-03 15:35:00,253.15,253.28,253.15,253.16,3800.0,210.1052,210.2131,210.1052,210.1135,3800.0
2014-03-03 15:40:00,253.02,253.25,252.88,253.22,7700.0,209.9973,210.1882,209.8811,210.1633,7700.0
2014-03-03 15:45:00,253.28,253.44,253.05,253.2,5100.0,210.2131,210.3458,210.0222,210.1467,5100.0
2014-03-03 15:50:00,253.05,253.36,253.01,253.2,9400.0,210.0222,210.2794,209.989,210.1467,9400.0
2014-03-03 15:55:00,253.18,253.32,253.07,253.23,15100.0,210.1301,210.2463,210.0388,210.1716,15100.0
2014-03-04 09:30:00,256.0,256.0,254.97,254.97,3700.0,212.4706,212.4706,211.6157,211.6157,3700.0
2014-03-04 09:35:00,255.12,255.86,255.12,255.51,1600.0,211.7402,212.3544,211.7402,212.0639,1600.0
2014-03-04 09:40:00,255.5,255.93,255.41,255.8,3000.0,212.0556,212.4125,211.9809,212.3046,3000.0
2014-03-04 09:45:00,255.59,255.59,255.04,255.1,600.0,212.1303,212.1303,211.6738,211.7236,600.0
2014-03-04 09:50:00,255.11,255.99,255.11,255.94,58100.0,211.7319,212.4623,211.7319,212.4208,58100.0
2014-03-04 09:55:00,255.54,255.9,255.5,255.9,31100.0,212.0888,212.3876,212.0556,212.3876,31100.0
2014-03-04 10:00:00,255.84,256.48,255.58,255.59,7800.0,212.3378,212.8689,212.122,212.1303,7800.0
2014-03-04 10:05:00,255.81,256.24,255.39,255.89,8600.0,212.3129,212.6697,211.9643,212.3793,8600.0
2014-03-04 10:10:00,255.88,256.22,255.79,255.9,1300.0,212.371,212.6531,212.2963,212.3876,1300.0
2014-03-04 10:15:00,255.97,256.02,255.71,255.71,300.0,212.4457,212.4872,212.2299,212.2299,300.0
2014-03-04 10:20:00,256.01,256.37,255.77,255.79,2700.0,212.4789,212.7776,212.2797,212.2963,2700.0
2014-03-04 10:25:00,255.75,255.9,255.64,255.87,2400.0,212.2631,212.3876,212.1718,212.3627,2400.0
2014-03-04 10:30:00,255.97,255.99,255.72,255.99,900.0,212.4457,212.4623,212.2382,212.4623,900.0
2014-03-04 10:35:00,256.19,256.2,255.98,255.98,1700.0,212.6282,212.6365,212.454,212.454,1700.0
2014-03-04 10:40:00,256.0,256.13,255.89,255.9,3300.0,212.4706,212.5784,212.3793,212.3876,3300.0
2014-03-04 10:45:00,255.88,255.88,255.61,255.61,2000.0,212.371,212.371,212.1469,212.1469,2000.0
2014-03-04 10:50:00,255.58,255.6,255.45,255.45,1200.0,212.122,212.1386,212.0141,212.0141,1200.0
2014-03-04 10:55:00,255.45,255.7,255.38,255.49,2000.0,212.0141,212.2216,211.956,212.0473,2000.0
2014-03-04 11:00:00,255.49,255.49,255.0,255.05,2400.0,212.0473,212.0473,211.6406,211.6821,2400.0
2014-03-04 11:05:00,255.25,255.4,255.12,255.15,3700.0,211.8481,211.9726,211.7402,211.7651,3700.0
2014-03-04 11:10:00,255.25,255.25,254.88,254.88,2700.0,211.8481,211.8481,211.541,211.541,2700.0
2014-03-04 11:15:00,255.09,255.09,254.81,254.81,700.0,211.7153,211.7153,211.4829,211.4829,700.0
2014-03-04 11:20:00,254.92,255.19,254.78,254.79,5400.0,211.5742,211.7983,211.458,211.4663,5400.0
2014-03-04 11:25:00,254.74,254.86,254.6,254.7,6200.0,211.4248,211.5244,211.3086,211.3916,6200.0
2014-03-04 11:30:00,254.74,254.75,254.37,254.44,3000.0,211.4248,211.4331,211.1177,211.1758,3000.0
2014-03-04 11:35:00,254.44,254.44,253.53,253.67,11900.0,211.1758,211.1758,210.4205,210.5367,11900.0
2014-03-04 11:40:00,253.67,253.8,253.42,253.75,3300.0,210.5367,210.6446,210.3292,210.6031,3300.0
2014-03-04 11:45:00,253.86,254.0,253.8,253.98,1200.0,210.6944,210.8106,210.6446,210.794,1200.0
2014-03-04 11:50:00,253.9,254.31,253.84,254.31,2700.0,210.7276,211.0679,210.6778,211.0679,2700.0
2014-03-04 11:55:00,254.33,254.33,254.12,254.12,1400.0,211.0845,211.0845,210.9102,210.9102,1400.0
2014-03-04 12:00:00,254.22,254.32,253.87,253.96,2800.0,210.9932,211.0762,210.7027,210.7774,2800.0
2014-03-04 12:05:00,253.94,254.19,253.9,253.9,4100.0,210.7608,210.9683,210.7276,210.7276,4100.0
2014-03-04 12:10:00,253.95,254.04,253.95,254.04,300.0,210.7691,210.8438,210.7691,210.8438,300.0
2014-03-04 12:15:00,254.24,254.65,254.24,254.65,1000.0,211.0098,211.3501,211.0098,211.3501,1000.0
2014-03-04 12:20:00,254.65,254.65,254.4,254.4,1800.0,211.3501,211.3501,211.1426,211.1426,1800.0
2014-03-04 12:25:00,254.31,254.47,254.31,254.47,1100.0,211.0679,211.2007,211.0679,211.2007,1100.0
2014-03-04 12:30:00,254.31,254.37,254.31,254.37,300.0,211.0679,211.1177,211.0679,211.1177,300.0
2014-03-04 12:35:00,254.33,254.33,254.11,254.21,1900.0,211.0845,211.0845,210.9019,210.9849,1900.0
2014-03-04 12:40:00,254.36,254.36,254.1,254.1,800.0,211.1094,211.1094,210.8936,210.8936,800.0
2014-03-04 12:45:00,254.1,254.1,254.09,254.09,200.0,210.8936,210.8936,210.8853,210.8853,200.0
2014-03-04 12:50:00,254.27,254.43,254.09,254.09,2600.0,211.0347,211.1675,210.8853,210.8853,2600.0
2014-03-04 12:55:00,254.1,254.3,254.08,254.3,700.0,210.8936,211.0596,210.877,211.0596,700.0
2014-03-04 13:00:00,254.29,254.46,254.24,254.46,1100.0,211.0513,211.1924,211.0098,211.1924,1100.0
2014-03-04 13:05:00,254.44,254.59,254.26,254.26,1500.0,211.1758,211.3003,211.0264,211.0264,1500.0
2014-03-04 13:10:00,254.32,254.5,254.32,254.5,700.0,211.0762,211.2256,211.0762,211.2256,700.0
2014-03-04 13:15:00,254.57,254.78,254.49,254.69,7600.0,211.2837,211.458,211.2173,211.3833,7600.0
2014-03-04 13:20:00,254.72,254.78,254.58,254.58,3500.0,211.4082,211.458,211.292,211.292,3500.0
2014-03-04 13:25:00,254.61,254.69,254.61,254.69,500.0,211.3169,211.3833,211.3169,211.3833,500.0
2014-03-04 13:30:00,254.69,255.18,254.64,255.12,6100.0,211.3833,211.79,211.3418,211.7402,6100.0
2014-03-04 13:35:00,255.14,255.3,254.93,255.24,3200.0,211.7568,211.8896,211.5825,211.8398,3200.0
2014-03-04 13:40:00,255.15,255.28,255.02,255.16,4600.0,211.7651,211.873,211.6572,211.7734,4600.0
2014-03-04 13:45:00,255.06,255.14,254.77,254.78,3000.0,211.6904,211.7568,211.4497,211.458,3000.0
2014-03-04 13:50:00,254.73,254.9,254.66,254.83,1500.0,211.4165,211.5576,211.3584,211.4995,1500.0
2014-03-04 13:55:00,254.75,254.76,254.75,254.76,200.0,211.4331,211.4414,211.4331,211.4414,200.0
2014-03-04 14:00:00,254.91,254.91,254.68,254.79,2000.0,211.5659,211.5659,211.375,211.4663,2000.0
2014-03-04 14:05:00,254.92,255.05,254.83,255.0,3000.0,211.5742,211.6821,211.4995,211.6406,3000.0
2014-03-04 14:10:00,254.89,255.08,254.86,254.86,2700.0,211.5493,211.707,211.5244,211.5244,2700.0
2014-03-04 14:15:00,254.94,255.02,254.82,254.82,1400.0,211.5908,211.6572,211.4912,211.4912,1400.0
2014-03-04 14:20:00,254.76,255.05,254.71,254.99,2000.0,211.4414,211.6821,211.3999,211.6323,2000.0
2014-03-04 14:25:00,254.94,254.94,254.75,254.76,1400.0,211.5908,211.5908,211.4331,211.4414,1400.0
2014-03-04 14:30:00,254.94,255.05,254.8,254.8,2300.0,211.5908,211.6821,211.4746,211.4746,2300.0
2014-03-04 14:35:00,254.79,254.79,254.68,254.68,300.0,211.4663,211.4663,211.375,211.375,300.0
2014-03-04 14:40:00,254.6,254.83,254.6,254.79,1500.0,211.3086,211.4995,211.3086,211.4663,1500.0
2014-03-04 14:45:00,254.93,255.04,254.87,254.87,2400.0,211.5825,211.6738,211.5327,211.5327,2400.0
2014-03-04 14:50:00,254.86,255.01,254.84,254.95,1900.0,211.5244,211.6489,211.5078,211.5991,1900.0
2014-03-04 14:55:00,255.14,255.14,254.99,254.99,1000.0,211.7568,211.7568,211.6323,211.6323,1000.0
2014-03-04 15:00:00,255.08,255.22,254.86,254.91,11400.0,211.707,211.8232,211.5244,211.5659,11400.0
2014-03-04 15:05:00,255.0,255.15,255.0,255.0,1700.0,211.6406,211.7651,211.6406,211.6406,1700.0
2014-03-04 15:10:00,255.03,255.03,254.88,254.91,500.0,211.6655,211.6655,211.541,211.5659,500.0
2014-03-04 15:15:00,254.87,255.5,254.81,255.46,6400.0,211.5327,212.0556,211.4829,212.0224,6400.0
2014-03-04 15:20:00,255.37,255.5,255.36,255.5,3100.0,211.9477,212.0556,211.9394,212.0556,3100.0
2014-03-04 15:25:00,255.43,255.6,255.12,255.26,4900.0,211.9975,212.1386,211.7402,211.8564,4900.0
2014-03-04 15:30:00,255.23,255.29,255.12,255.2,3000.0,211.8315,211.8813,211.7402,211.8066,3000.0
2014-03-04 15:35:00,255.27,255.36,255.14,255.26,3600.0,211.8647,211.9394,211.7568,211.8564,3600.0
2014-03-04 15:40:00,255.13,255.42,255.13,255.42,6500.0,211.7485,211.9892,211.7485,211.9892,6500.0
2014-03-04 15:45:00,255.43,255.44,254.95,254.95,5500.0,211.9975,212.0058,211.5991,211.5991,5500.0
2014-03-04 15:50:00,254.88,255.05,254.83,254.83,6600.0,211.541,211.6821,211.4995,211.4995,6600.0
2014-03-04 15:55:00,254.88,254.88,254.71,254.79,15900.0,211.541,211.541,211.3999,211.4663,15900.0
2014-03-05 09:30:00,255.08,256.09,254.38,255.37,5100.0,211.707,212.5452,211.126,211.9477,5100.0
2014-03-05 09:35:00,254.61,256.03,254.61,255.17,2200.0,211.3169,212.4955,211.3169,211.7817,2200.0
2014-03-05 09:40:00,254.91,256.3,254.91,255.94,600.0,211.5659,212.7195,211.5659,212.4208,600.0
2014-03-05 09:45:00,256.82,256.82,255.66,255.93,900.0,213.1511,213.1511,212.1884,212.4125,900.0
2014-03-05 09:50:00,255.87,255.87,255.72,255.72,200.0,212.3627,212.3627,212.2382,212.2382,200.0
2014-03-05 09:55:00,255.93,256.1,255.61,256.1,2900.0,212.4125,212.5535,212.1469,212.5535,2900.0
2014-03-05 10:00:00,255.4,256.09,254.76,255.68,4900.0,211.9726,212.5452,211.4414,212.205,4900.0
2014-03-05 10:05:00,255.53,255.99,255.53,255.99,2500.0,212.0805,212.4623,212.0805,212.4623,2500.0
2014-03-05 10:10:00,255.97,256.31,255.81,256.31,3000.0,212.4457,212.7278,212.3129,212.7278,3000.0
2014-03-05 10:15:00,256.31,256.49,255.52,255.52,4800.0,212.7278,212.8772,212.0722,212.0722,4800.0
2014-03-05 10:20:00,255.88,256.26,255.88,256.26,2000.0,212.371,212.6863,212.371,212.6863,2000.0
2014-03-05 10:25:00,256.36,256.65,255.89,255.91,5200.0,212.7693,213.01,212.3793,212.3959,5200.0
2014-03-05 10:30:00,255.89,256.38,255.88,255.94,3800.0,212.3793,212.7859,212.371,212.4208,3800.0
2014-03-05 10:35:00,255.95,256.05,255.56,255.71,4200.0,212.4291,212.5121,212.1054,212.2299,4200.0
2014-03-05 10:40:00,255.69,256.11,255.69,255.84,3000.0,212.2133,212.5618,212.2133,212.3378,3000.0
2014-03-05 10:45:00,255.67,256.2,255.52,255.98,3700.0,212.1967,212.6365,212.0722,212.454,3700.0
2014-03-05 10:50:00,255.93,256.26,255.68,256.18,2200.0,212.4125,212.6863,212.205,212.6199,2200.0
2014-03-05 10:55:00,256.19,256.33,256.14,256.33,2000.0,212.6282,212.7444,212.5867,212.7444,2000.0
2014-03-05 11:00:00,256.33,257.09,256.33,257.09,9300.0,212.7444,213.3752,212.7444,213.3752,9300.0
2014-03-05 11:05:00,256.85,257.28,256.71,257.23,6600.0,213.176,213.5329,213.0598,213.4914,6600.0
2014-03-05 11:10:00,257.44,257.5,257.08,257.45,2000.0,213.6657,213.7155,213.3669,213.674,2000.0
2014-03-05 11:15:00,257.46,257.65,257.22,257.65,1000.0,213.6823,213.84,213.4831,213.84,1000.0
2014-03-05 11:20:00,257.54,257.62,257.21,257.62,3400.0,213.7487,213.8151,213.4748,213.8151,3400.0
2014-03-05 11:25:00,257.33,257.36,256.79,256.8,4500.0,213.5744,213.5993,213.1262,213.1345,4500.0
2014-03-05 11:30:00,256.92,257.3,256.86,257.12,700.0,213.2341,213.5495,213.1843,213.4001,700.0
2014-03-05 11:35:00,257.26,257.26,256.95,257.18,2700.0,213.5163,213.5163,213.259,213.4499,2700.0
2014-03-05 11:40:00,257.13,257.28,256.68,257.25,6100.0,213.4084,213.5329,213.0349,213.508,6100.0
2014-03-05 11:45:00,257.12,257.25,256.96,257.08,9700.0,213.4001,213.508,213.2673,213.3669,9700.0
2014-03-05 11:50:00,257.23,257.31,257.08,257.27,1800.0,213.4914,213.5578,213.3669,213.5246,1800.0
2014-03-05 11:55:00,257.11,257.16,256.86,257.04,2900.0,213.3918,213.4333,213.1843,213.3337,2900.0
2014-03-05 12:00:00,257.02,257.04,256.6,256.68,2900.0,213.3171,213.3337,212.9685,213.0349,2900.0
2014-03-05 12:05:00,256.79,256.9,256.4,256.4,4300.0,213.1262,213.2175,212.8025,212.8025,4300.0
2014-03-05 12:10:00,256.53,256.71,256.34,256.38,2900.0,212.9104,213.0598,212.7527,212.7859,2900.0
2014-03-05 12:15:00,256.55,256.77,256.39,256.77,2100.0,212.927,213.1096,212.7942,213.1096,2100.0
2014-03-05 12:20:00,256.65,256.82,256.62,256.7,2200.0,213.01,213.1511,212.9851,213.0515,2200.0
2014-03-05 12:25:00,256.62,256.68,256.29,256.38,3100.0,212.9851,213.0349,212.7112,212.7859,3100.0
2014-03-05 12:30:00,256.26,256.68,256.26,256.68,2700.0,212.6863,213.0349,212.6863,213.0349,2700.0
2014-03-05 12:35:00,256.85,257.07,256.78,257.07,900.0,213.176,213.3586,213.1179,213.3586,900.0
2014-03-05 12:40:00,256.91,257.26,256.88,257.26,1700.0,213.2258,213.5163,213.2009,213.5163,1700.0
2014-03-05 12:45:00,257.2,257.48,257.18,257.23,1200.0,213.4665,213.6989,213.4499,213.4914,1200.0
2014-03-05 12:50:00,257.49,257.49,257.08,257.08,2200.0,213.7072,213.7072,213.3669,213.3669,2200.0
2014-03-05 12:55:00,257.04,257.04,256.76,256.76,600.0,213.3337,213.3337,213.1013,213.1013,600.0
2014-03-05 13:00:00,256.75,257.0,256.75,256.82,300.0,213.093,213.3005,213.093,213.1511,300.0
2014-03-05 13:05:00,257.0,257.0,256.48,256.48,3900.0,213.3005,213.3005,212.8689,212.8689,3900.0
2014-03-05 13:10:00,256.66,256.8,256.48,256.76,1400.0,213.0183,213.1345,212.8689,213.1013,1400.0
2014-03-05 13:15:00,256.73,257.17,256.73,257.11,900.0,213.0764,213.4416,213.0764,213.3918,900.0
2014-03-05 13:20:00,256.86,256.86,256.78,256.78,1600.0,213.1843,213.1843,213.1179,213.1179,1600.0
2014-03-05 13:25:00,256.75,256.75,256.43,256.43,1100.0,213.093,213.093,212.8274,212.8274,1100.0
2014-03-05 13:30:00,256.48,256.71,256.43,256.43,1600.0,212.8689,213.0598,212.8274,212.8274,1600.0
2014-03-05 13:35:00,256.55,256.57,256.43,256.57,2000.0,212.927,212.9436,212.8274,212.9436,2000.0
2014-03-05 13:40:00,256.58,256.84,256.4,256.84,800.0,212.9519,213.1677,212.8025,213.1677,800.0
2014-03-05 13:45:00,256.87,256.97,256.59,256.59,2700.0,213.1926,213.2756,212.9602,212.9602,2700.0
2014-03-05 13:50:00,256.72,256.72,256.51,256.51,600.0,213.0681,213.0681,212.8938,212.8938,600.0
2014-03-05 13:55:00,256.55,256.79,256.55,256.79,400.0,212.927,213.1262,212.927,213.1262,400.0
2014-03-05 14:00:00,256.79,257.14,256.79,256.88,7600.0,213.1262,213.4167,213.1262,213.2009,7600.0
2014-03-05 14:05:00,256.96,256.96,256.81,256.96,2100.0,213.2673,213.2673,213.1428,213.2673,2100.0
2014-03-05 14:10:00,257.04,257.07,256.84,256.84,1900.0,213.3337,213.3586,213.1677,213.1677,1900.0
2014-03-05 14:15:00,256.81,257.02,256.8,256.82,1400.0,213.1428,213.3171,213.1345,213.1511,1400.0
2014-03-05 14:20:00,256.72,257.12,256.72,257.08,5100.0,213.0681,213.4001,213.0681,213.3669,5100.0
2014-03-05 14:25:00,256.87,257.0,256.87,257.0,800.0,213.1926,213.3005,213.1926,213.3005,800.0
2014-03-05 14:30:00,256.92,257.15,256.83,257.0,1900.0,213.2341,213.425,213.1594,213.3005,1900.0
2014-03-05 14:35:00,256.85,256.95,256.85,256.93,300.0,213.176,213.259,213.176,213.2424,300.0
2014-03-05 14:40:00,257.08,257.08,256.74,257.0,6300.0,213.3669,213.3669,213.0847,213.3005,6300.0
2014-03-05 14:45:00,256.74,256.86,256.65,256.74,2400.0,213.0847,213.1843,213.01,213.0847,2400.0
2014-03-05 14:50:00,256.8,256.89,256.7,256.78,2000.0,213.1345,213.2092,213.0515,213.1179,2000.0
2014-03-05 14:55:00,256.77,256.8,256.5,256.8,2900.0,213.1096,213.1345,212.8855,213.1345,2900.0
2014-03-05 15:00:00,256.65,256.89,256.62,256.89,1300.0,213.01,213.2092,212.9851,213.2092,1300.0
2014-03-05 15:05:00,256.7,257.0,256.7,257.0,7000.0,213.0515,213.3005,213.0515,213.3005,7000.0
2014-03-05 15:10:00,256.99,256.99,256.86,256.99,3600.0,213.2922,213.2922,213.1843,213.2922,3600.0
2014-03-05 15:15:00,257.0,257.2,257.0,257.02,2000.0,213.3005,213.4665,213.3005,213.3171,2000.0
2014-03-05 15:20:00,257.06,257.25,256.99,257.02,2600.0,213.3503,213.508,213.2922,213.3171,2600.0
2014-03-05 15:25:00,257.01,257.02,256.76,256.98,2500.0,213.3088,213.3171,213.1013,213.2839,2500.0
2014-03-05 15:30:00,256.93,257.12,256.86,257.12,3700.0,213.2424,213.4001,213.1843,213.4001,3700.0
2014-03-05 15:35:00,257.01,257.13,256.77,256.97,7500.0,213.3088,213.4084,213.1096,213.2756,7500.0
2014-03-05 15:40:00,257.0,257.09,256.77,257.09,5400.0,213.3005,213.3752,213.1096,213.3752,5400.0
2014-03-05 15:45:00,257.06,257.22,256.95,257.01,5600.0,213.3503,213.4831,213.259,213.3088,5600.0
2014-03-05 15:50:00,257.02,257.18,256.96,257.07,2600.0,213.3171,213.4499,213.2673,213.3586,2600.0
2014-03-05 15:55:00,257.02,257.13,256.85,257.05,10200.0,213.3171,213.4084,213.176,213.342,10200.0
2014-03-06 09:30:00,257.24,257.52,256.49,257.38,3600.0,213.4997,213.7321,212.8772,213.6159,3600.0
2014-03-06 09:35:00,257.33,258.28,256.98,256.98,2400.0,213.5744,214.3629,213.2839,213.2839,2400.0
2014-03-06 09:40:00,257.08,257.13,256.66,256.7,1200.0,213.3669,213.4084,213.0183,213.0515,1200.0
2014-03-06 09:45:00,257.14,257.14,256.52,256.52,500.0,213.4167,213.4167,212.9021,212.9021,500.0
2014-03-06 09:50:00,256.44,257.07,256.2,257.07,4300.0,212.8357,213.3586,212.6365,213.3586,4300.0
2014-03-06 09:55:00,257.17,257.19,256.74,257.0,2700.0,213.4416,213.4582,213.0847,213.3005,2700.0
2014-03-06 10:00:00,257.0,257.27,257.0,257.23,14900.0,213.3005,213.5246,213.3005,213.4914,14900.0
2014-03-06 10:05:00,257.23,257.23,257.09,257.09,2600.0,213.4914,213.4914,213.3752,213.3752,2600.0
2014-03-06 10:10:00,257.09,257.26,257.09,257.25,3500.0,213.3752,213.5163,213.3752,213.508,3500.0
2014-03-06 10:15:00,257.31,257.31,257.0,257.17,800.0,213.5578,213.5578,213.3005,213.4416,800.0
2014-03-06 10:20:00,257.03,257.12,256.78,257.1,2000.0,213.3254,213.4001,213.1179,213.3835,2000.0
2014-03-06 10:25:00,257.16,257.49,257.09,257.49,2000.0,213.4333,213.7072,213.3752,213.7072,2000.0
2014-03-06 10:30:00,257.5,257.5,257.48,257.48,200.0,213.7155,213.7155,213.6989,213.6989,200.0
2014-03-06 10:35:00,257.55,257.57,257.35,257.36,900.0,213.757,213.7736,213.591,213.5993,900.0
2014-03-06 10:40:00,257.53,257.53,257.53,257.53,200.0,213.7404,213.7404,213.7404,213.7404,200.0
2014-03-06 10:45:00,257.59,257.66,257.45,257.49,2600.0,213.7902,213.8483,213.674,213.7072,2600.0
2014-03-06 10:50:00,257.46,257.61,257.46,257.46,300.0,213.6823,213.8068,213.6823,213.6823,300.0
2014-03-06 10:55:00,257.45,257.54,257.36,257.52,900.0,213.674,213.7487,213.5993,213.7321,900.0
2014-03-06 11:00:00,257.58,257.78,257.44,257.51,1300.0,213.7819,213.9479,213.6657,213.7238,1300.0
2014-03-06 11:05:00,257.63,257.69,257.63,257.69,200.0,213.8234,213.8732,213.8234,213.8732,200.0
2014-03-06 11:10:00,257.73,257.88,257.61,257.87,2800.0,213.9064,214.0309,213.8068,214.0226,2800.0
2014-03-06 11:15:00,257.78,258.03,257.78,258.03,600.0,213.9479,214.1554,213.9479,214.1554,600.0
2014-03-06 11:20:00,257.88,257.95,257.73,257.73,1000.0,214.0309,214.089,213.9064,213.9064,1000.0
2014-03-06 11:25:00,257.72,258.03,257.6,257.99,9300.0,213.8981,214.1554,213.7985,214.1222,9300.0
2014-03-06 11:30:00,258.06,258.51,258.06,258.48,3500.0,214.1803,214.5538,214.1803,214.5289,3500.0
2014-03-06 11:35:00,258.36,258.59,258.2,258.41,10000.0,214.4293,214.6202,214.2965,214.4708,10000.0
2014-03-06 11:40:00,258.54,258.73,258.49,258.73,2300.0,214.5787,214.7364,214.5372,214.7364,2300.0
2014-03-06 11:45:00,258.73,259.2,258.57,258.93,4200.0,214.7364,215.1264,214.6036,214.9023,4200.0
2014-03-06 11:50:00,259.02,259.02,258.75,258.75,2000.0,214.977,214.977,214.753,214.753,2000.0
2014-03-06 11:55:00,258.75,259.08,258.75,258.92,3100.0,214.753,215.0268,214.753,214.894,3100.0
2014-03-06 12:00:00,259.09,259.19,259.09,259.19,1600.0,215.0351,215.1181,215.0351,215.1181,1600.0
2014-03-06 12:05:00,259.29,259.36,258.96,259.19,4600.0,215.2011,215.2592,214.9272,215.1181,4600.0
2014-03-06 12:10:00,259.38,259.38,259.35,259.35,900.0,215.2758,215.2758,215.2509,215.2509,900.0
2014-03-06 12:15:00,259.14,259.3,259.04,259.05,1100.0,215.0766,215.2094,214.9936,215.0019,1100.0
2014-03-06 12:20:00,258.98,259.0,258.84,258.84,1100.0,214.9438,214.9604,214.8276,214.8276,1100.0
2014-03-06 12:25:00,258.81,258.81,258.75,258.76,800.0,214.8027,214.8027,214.753,214.7613,800.0
2014-03-06 12:30:00,259.03,259.03,258.82,258.93,600.0,214.9853,214.9853,214.811,214.9023,600.0
2014-03-06 12:35:00,258.93,259.01,258.86,259.01,2300.0,214.9023,214.9687,214.8442,214.9687,2300.0
2014-03-06 12:40:00,259.02,259.02,258.84,258.84,1400.0,214.977,214.977,214.8276,214.8276,1400.0
2014-03-06 12:45:00,258.85,259.01,258.75,258.75,5300.0,214.8359,214.9687,214.753,214.753,5300.0
2014-03-06 12:50:00,258.75,258.75,258.4,258.68,3600.0,214.753,214.753,214.4625,214.6949,3600.0
2014-03-06 12:55:00,258.66,258.8,258.46,258.62,16100.0,214.6783,214.7944,214.5123,214.6451,16100.0
2014-03-06 13:00:00,258.62,258.63,258.0,258.0,5200.0,214.6451,214.6534,214.1305,214.1305,5200.0
2014-03-06 13:05:00,258.22,258.23,258.03,258.03,2300.0,214.3131,214.3214,214.1554,214.1554,2300.0
2014-03-06 13:10:00,258.03,258.03,257.59,257.59,20300.0,214.1554,214.1554,213.7902,213.7902,20300.0
2014-03-06 13:15:00,257.67,258.06,257.56,258.02,11600.0,213.8566,214.1803,213.7653,214.1471,11600.0
2014-03-06 13:20:00,258.01,258.01,257.67,257.67,3800.0,214.1388,214.1388,213.8566,213.8566,3800.0
2014-03-06 13:25:00,257.68,257.82,257.5,257.68,5200.0,213.8649,213.9811,213.7155,213.8649,5200.0
2014-03-06 13:30:00,257.66,257.67,257.42,257.61,7500.0,213.8483,213.8566,213.6491,213.8068,7500.0
2014-03-06 13:35:00,257.56,257.58,257.32,257.37,6100.0,213.7653,213.7819,213.5661,213.6076,6100.0
2014-03-06 13:40:00,257.27,257.39,257.16,257.39,4600.0,213.5246,213.6242,213.4333,213.6242,4600.0
2014-03-06 13:45:00,257.38,257.55,257.38,257.45,1400.0,213.6159,213.757,213.6159,213.674,1400.0
2014-03-06 13:50:00,257.52,257.72,257.46,257.46,1600.0,213.7321,213.8981,213.6823,213.6823,1600.0
2014-03-06 13:55:00,257.42,257.58,257.35,257.36,3500.0,213.6491,213.7819,213.591,213.5993,3500.0
2014-03-06 14:00:00,257.2,257.44,257.13,257.26,7100.0,213.4665,213.6657,213.4084,213.5163,7100.0
2014-03-06 14:05:00,257.23,257.37,257.2,257.2,1900.0,213.4914,213.6076,213.4665,213.4665,1900.0
2014-03-06 14:10:00,257.24,257.37,257.09,257.25,2500.0,213.4997,213.6076,213.3752,213.508,2500.0
2014-03-06 14:15:00,257.25,257.31,257.12,257.12,1900.0,213.508,213.5578,213.4001,213.4001,1900.0
2014-03-06 14:20:00,257.03,257.22,256.92,256.94,3200.0,213.3254,213.4831,213.2341,213.2507,3200.0
2014-03-06 14:25:00,257.07,257.19,256.97,256.97,3000.0,213.3586,213.4582,213.2756,213.2756,3000.0
2014-03-06 14:30:00,256.97,257.06,256.97,257.0,2300.0,213.2756,213.3503,213.2756,213.3005,2300.0
2014-03-06 14:35:00,257.0,257.03,256.95,256.96,3300.0,213.3005,213.3254,213.259,213.2673,3300.0
2014-03-06 14:40:00,257.08,257.25,256.98,257.11,5700.0,213.3669,213.508,213.2839,213.3918,5700.0
2014-03-06 14:45:00,257.11,257.28,257.1,257.25,4500.0,213.3918,213.5329,213.3835,213.508,4500.0
2014-03-06 14:50:00,257.31,257.38,257.21,257.22,6200.0,213.5578,213.6159,213.4748,213.4831,6200.0
2014-03-06 14:55:00,257.23,257.25,256.98,257.07,7600.0,213.4914,213.508,213.2839,213.3586,7600.0
2014-03-06 15:00:00,257.15,257.34,256.9,257.08,5300.0,213.425,213.5827,213.2175,213.3669,5300.0
2014-03-06 15:05:00,256.97,256.98,256.72,256.77,4300.0,213.2756,213.2839,213.0681,213.1096,4300.0
2014-03-06 15:10:00,256.77,256.77,256.64,256.64,4400.0,213.1096,213.1096,213.0017,213.0017,4400.0
2014-03-06 15:15:00,256.58,256.8,256.58,256.71,3300.0,212.9519,213.1345,212.9519,213.0598,3300.0
2014-03-06 15:20:00,256.67,256.76,256.61,256.76,1900.0,213.0266,213.1013,212.9768,213.1013,1900.0
2014-03-06 15:25:00,256.83,257.16,256.83,257.1,2800.0,213.1594,213.4333,213.1594,213.3835,2800.0
2014-03-06 15:30:00,257.09,257.34,257.09,257.27,4400.0,213.3752,213.5827,213.3752,213.5246,4400.0
2014-03-06 15:35:00,257.3,257.37,257.24,257.33,7300.0,213.5495,213.6076,213.4997,213.5744,7300.0
2014-03-06 15:40:00,257.34,257.37,257.24,257.29,8300.0,213.5827,213.6076,213.4997,213.5412,8300.0
2014-03-06 15:45:00,257.25,257.29,257.2,257.22,10300.0,213.508,213.5412,213.4665,213.4831,10300.0
2014-03-06 15:50:00,257.21,257.32,257.2,257.3,20600.0,213.4748,213.5661,213.4665,213.5495,20600.0
2014-03-06 15:55:00,257.26,257.49,257.16,257.49,19100.0,213.5163,213.7072,213.4333,213.7072,19100.0
2014-03-07 09:30:00,258.47,258.47,257.62,257.62,4500.0,214.5206,214.5206,213.8151,213.8151,4500.0
2014-03-07 09:35:00,258.08,258.27,257.72,258.09,2400.0,214.1969,214.3546,213.8981,214.2052,2400.0
2014-03-07 09:40:00,258.53,258.54,258.15,258.18,2800.0,214.5704,214.5787,214.255,214.2799,2800.0
2014-03-07 09:45:00,257.89,258.0,257.55,257.8,8400.0,214.0392,214.1305,213.757,213.9645,8400.0
2014-03-07 09:50:00,257.56,258.38,257.42,258.38,17300.0,213.7653,214.4459,213.6491,214.4459,17300.0
2014-03-07 09:55:00,258.51,258.7,258.51,258.53,1300.0,214.5538,214.7115,214.5538,214.5704,1300.0
2014-03-07 10:00:00,258.35,258.65,257.96,258.65,1600.0,214.421,214.67,214.0973,214.67,1600.0
2014-03-07 10:05:00,258.55,259.33,258.37,258.72,3000.0,214.587,215.2343,214.4376,214.7281,3000.0
2014-03-07 10:10:00,258.9,258.95,258.61,258.94,1200.0,214.8774,214.9189,214.6368,214.9106,1200.0
2014-03-07 10:15:00,258.84,258.84,258.65,258.65,400.0,214.8276,214.8276,214.67,214.67,400.0
2014-03-07 10:20:00,258.65,259.08,258.65,258.83,1800.0,214.67,215.0268,214.67,214.8193,1800.0
2014-03-07 10:25:00,258.69,258.69,258.16,258.2,2000.0,214.7032,214.7032,214.2633,214.2965,2000.0
2014-03-07 10:30:00,258.32,258.46,258.2,258.29,3400.0,214.3961,214.5123,214.2965,214.3712,3400.0
2014-03-07 10:35:00,258.17,258.29,257.78,258.29,9000.0,214.2716,214.3712,213.9479,214.3712,9000.0
2014-03-07 10:40:00,258.21,258.26,257.98,257.98,2200.0,214.3048,214.3463,214.1139,214.1139,2200.0
2014-03-07 10:45:00,257.98,258.23,257.7,258.06,6000.0,214.1139,214.3214,213.8815,214.1803,6000.0
2014-03-07 10:50:00,258.04,258.17,257.96,258.15,4600.0,214.1637,214.2716,214.0973,214.255,4600.0
2014-03-07 10:55:00,258.1,258.1,257.94,257.94,2200.0,214.2135,214.2135,214.0807,214.0807,2200.0
2014-03-07 11:00:00,257.94,258.0,257.56,257.8,7900.0,214.0807,214.1305,213.7653,213.9645,7900.0
2014-03-07 11:05:00,257.7,258.18,257.36,257.99,7500.0,213.8815,214.2799,213.5993,214.1222,7500.0
2014-03-07 11:10:00,257.87,258.06,257.82,258.0,4600.0,214.0226,214.1803,213.9811,214.1305,4600.0
2014-03-07 11:15:00,257.94,258.22,257.83,257.99,5900.0,214.0807,214.3131,213.9894,214.1222,5900.0
2014-03-07 11:20:00,257.85,258.01,257.57,257.6,2100.0,214.006,214.1388,213.7736,213.7985,2100.0
2014-03-07 11:25:00,257.6,257.6,257.58,257.6,700.0,213.7985,213.7985,213.7819,213.7985,700.0
2014-03-07 11:30:00,257.79,258.02,257.78,258.02,800.0,213.9562,214.1471,213.9479,214.1471,800.0
2014-03-07 11:35:00,257.83,258.07,257.83,258.05,1400.0,213.9894,214.1886,213.9894,214.172,1400.0
2014-03-07 11:40:00,257.87,258.17,257.83,258.17,900.0,214.0226,214.2716,213.9894,214.2716,900.0
2014-03-07 11:45:00,258.21,258.28,258.21,258.23,600.0,214.3048,214.3629,214.3048,214.3214,600.0
2014-03-07 11:50:00,258.23,258.23,257.9,257.9,900.0,214.3214,214.3214,214.0475,214.0475,900.0
2014-03-07 11:55:00,258.14,258.49,257.97,258.28,1700.0,214.2467,214.5372,214.1056,214.3629,1700.0
2014-03-07 12:00:00,258.44,258.57,258.3,258.34,900.0,214.4957,214.6036,214.3795,214.4127,900.0
2014-03-07 12:05:00,258.27,258.46,258.08,258.08,1500.0,214.3546,214.5123,214.1969,214.1969,1500.0
2014-03-07 12:10:00,258.18,258.67,258.13,258.64,4600.0,214.2799,214.6866,214.2384,214.6617,4600.0
2014-03-07 12:15:00,258.33,258.64,258.29,258.29,2400.0,214.4044,214.6617,214.3712,214.3712,2400.0
2014-03-07 12:20:00,258.49,258.69,258.49,258.69,1200.0,214.5372,214.7032,214.5372,214.7032,1200.0
2014-03-07 12:25:00,258.53,258.81,258.52,258.52,1500.0,214.5704,214.8027,214.5621,214.5621,1500.0
2014-03-07 12:30:00,258.51,258.51,258.14,258.21,3200.0,214.5538,214.5538,214.2467,214.3048,3200.0
2014-03-07 12:35:00,258.16,258.58,258.16,258.48,2600.0,214.2633,214.6119,214.2633,214.5289,2600.0
2014-03-07 12:40:00,258.55,258.86,258.37,258.49,5600.0,214.587,214.8442,214.4376,214.5372,5600.0
2014-03-07 12:45:00,258.78,258.95,258.68,258.68,1600.0,214.7778,214.9189,214.6949,214.6949,1600.0
2014-03-07 12:50:00,258.41,258.64,258.36,258.39,1000.0,214.4708,214.6617,214.4293,214.4542,1000.0
2014-03-07 12:55:00,258.47,258.67,258.28,258.3,1600.0,214.5206,214.6866,214.3629,214.3795,1600.0
2014-03-07 13:00:00,258.32,258.32,258.13,258.24,2700.0,214.3961,214.3961,214.2384,214.3297,2700.0
2014-03-07 13:05:00,258.32,258.49,258.14,258.37,4100.0,214.3961,214.5372,214.2467,214.4376,4100.0
2014-03-07 13:10:00,258.38,258.38,258.32,258.32,1300.0,214.4459,214.4459,214.3961,214.3961,1300.0
2014-03-07 13:15:00,258.27,258.27,257.94,258.0,1300.0,214.3546,214.3546,214.0807,214.1305,1300.0
2014-03-07 13:20:00,258.14,258.32,258.01,258.32,3700.0,214.2467,214.3961,214.1388,214.3961,3700.0
2014-03-07 13:25:00,258.14,258.14,257.96,258.14,1600.0,214.2467,214.2467,214.0973,214.2467,1600.0
2014-03-07 13:30:00,258.03,258.29,258.02,258.07,3700.0,214.1554,214.3712,214.1471,214.1886,3700.0
2014-03-07 13:35:00,258.08,258.13,257.86,257.9,3000.0,214.1969,214.2384,214.0143,214.0475,3000.0
2014-03-07 13:40:00,257.78,258.01,257.74,257.88,2400.0,213.9479,214.1388,213.9147,214.0309,2400.0
2014-03-07 13:45:00,257.99,257.99,257.61,257.61,2600.0,214.1222,214.1222,213.8068,213.8068,2600.0
2014-03-07 13:50:00,257.5,257.74,257.45,257.62,2300.0,213.7155,213.9147,213.674,213.8151,2300.0
2014-03-07 13:55:00,257.74,257.85,257.72,257.8,1600.0,213.9147,214.006,213.8981,213.9645,1600.0
2014-03-07 14:00:00,257.72,257.88,257.61,257.62,6200.0,213.8981,214.0309,213.8068,213.8151,6200.0
2014-03-07 14:05:00,257.63,257.85,257.47,257.47,3400.0,213.8234,214.006,213.6906,213.6906,3400.0
2014-03-07 14:10:00,257.38,257.57,257.17,257.32,6400.0,213.6159,213.7736,213.4416,213.5661,6400.0
2014-03-07 14:15:00,257.4,257.41,257.22,257.23,2100.0,213.6325,213.6408,213.4831,213.4914,2100.0
2014-03-07 14:20:00,257.02,257.2,256.89,257.03,3800.0,213.3171,213.4665,213.2092,213.3254,3800.0
2014-03-07 14:25:00,257.03,257.03,256.75,257.01,7400.0,213.3254,213.3254,213.093,213.3088,7400.0
2014-03-07 14:30:00,256.86,257.02,256.76,256.76,6200.0,213.1843,213.3171,213.1013,213.1013,6200.0
2014-03-07 14:35:00,256.85,256.87,256.72,256.72,1100.0,213.176,213.1926,213.0681,213.0681,1100.0
2014-03-07 14:40:00,256.74,257.03,256.73,256.82,10200.0,213.0847,213.3254,213.0764,213.1511,10200.0
2014-03-07 14:45:00,256.82,257.15,256.74,257.06,6200.0,213.1511,213.425,213.0847,213.3503,6200.0
2014-03-07 14:50:00,257.24,257.3,256.88,257.3,3700.0,213.4997,213.5495,213.2009,213.5495,3700.0
2014-03-07 14:55:00,257.13,257.49,257.09,257.49,2200.0,213.4084,213.7072,213.3752,213.7072,2200.0
2014-03-07 15:00:00,257.33,257.79,257.32,257.55,4500.0,213.5744,213.9562,213.5661,213.757,4500.0
2014-03-07 15:05:00,257.55,257.61,256.96,257.13,5700.0,213.757,213.8068,213.2673,213.4084,5700.0
2014-03-07 15:10:00,257.13,257.25,257.09,257.14,1500.0,213.4084,213.508,213.3752,213.4167,1500.0
2014-03-07 15:15:00,257.2,257.51,257.17,257.45,2700.0,213.4665,213.7238,213.4416,213.674,2700.0
2014-03-07 15:20:00,257.38,257.52,256.97,257.19,10300.0,213.6159,213.7321,213.2756,213.4582,10300.0
2014-03-07 15:25:00,257.14,257.38,257.04,257.11,2500.0,213.4167,213.6159,213.3337,213.3918,2500.0
2014-03-07 15:30:00,257.12,257.27,256.84,256.99,9400.0,213.4001,213.5246,213.1677,213.2922,9400.0
2014-03-07 15:35:00,257.02,257.04,256.85,256.86,2900.0,213.3171,213.3337,213.176,213.1843,2900.0
2014-03-07 15:40:00,256.92,257.06,256.84,257.06,5800.0,213.2341,213.3503,213.1677,213.3503,5800.0
2014-03-07 15:45:00,257.0,257.07,256.73,256.73,9500.0,213.3005,213.3586,213.0764,213.0764,9500.0
2014-03-07 15:50:00,256.76,256.82,256.53,256.65,14500.0,213.1013,213.1511,212.9104,213.01,14500.0
2014-03-07 15:55:00,256.73,257.05,256.69,256.94,27200.0,213.0764,213.342,213.0432,213.2507,27200.0
2014-03-10 09:30:00,253.91,255.93,253.91,254.98,11900.0,210.7359,212.4125,210.7359,211.624,11900.0
2014-03-10 09:35:00,254.98,255.95,254.7,255.7,4600.0,211.624,212.4291,211.3916,212.2216,4600.0
2014-03-10 09:40:00,256.12,256.12,255.74,255.8,5000.0,212.5701,212.5701,212.2548,212.3046,5000.0
2014-03-10 09:45:00,256.1,256.52,255.9,256.51,5900.0,212.5535,212.9021,212.3876,212.8938,5900.0
2014-03-10 09:50:00,256.27,256.69,256.03,256.1,1900.0,212.6946,213.0432,212.4955,212.5535,1900.0
2014-03-10 09:55:00,255.95,256.01,255.58,255.58,2800.0,212.4291,212.4789,212.122,212.122,2800.0
2014-03-10 10:00:00,256.05,256.06,255.04,255.04,1800.0,212.5121,212.5203,211.6738,211.6738,1800.0
2014-03-10 10:05:00,254.95,254.98,254.15,254.15,3300.0,211.5991,211.624,210.9351,210.9351,3300.0
2014-03-10 10:10:00,254.2,254.52,254.08,254.24,2800.0,210.9766,211.2422,210.877,211.0098,2800.0
2014-03-10 10:15:00,254.6,255.01,254.52,254.67,4200.0,211.3086,211.6489,211.2422,211.3667,4200.0
2014-03-10 10:20:00,254.91,254.96,254.87,254.87,1200.0,211.5659,211.6074,211.5327,211.5327,1200.0
2014-03-10 10:25:00,255.13,255.13,254.62,255.0,5100.0,211.7485,211.7485,211.3252,211.6406,5100.0
2014-03-10 10:30:00,254.72,255.17,254.66,254.74,4400.0,211.4082,211.7817,211.3584,211.4248,4400.0
2014-03-10 10:35:00,254.81,255.44,254.81,255.23,4200.0,211.4829,212.0058,211.4829,211.8315,4200.0
2014-03-10 10:40:00,255.16,255.16,254.61,254.72,3100.0,211.7734,211.7734,211.3169,211.4082,3100.0
2014-03-10 10:45:00,254.81,255.32,254.81,255.32,1700.0,211.4829,211.9062,211.4829,211.9062,1700.0
2014-03-10 10:50:00,255.18,255.18,254.63,254.63,3200.0,211.79,211.79,211.3335,211.3335,3200.0
2014-03-10 10:55:00,254.71,254.71,254.32,254.5,3200.0,211.3999,211.3999,211.0762,211.2256,3200.0
2014-03-10 11:00:00,254.6,254.62,254.25,254.25,2500.0,211.3086,211.3252,211.0181,211.0181,2500.0
2014-03-10 11:05:00,254.25,254.49,254.06,254.49,8600.0,211.0181,211.2173,210.8604,211.2173,8600.0
2014-03-10 11:10:00,254.48,254.6,254.44,254.6,1000.0,211.209,211.3086,211.1758,211.3086,1000.0
2014-03-10 11:15:00,254.67,255.05,254.58,254.98,2100.0,211.3667,211.6821,211.292,211.624,2100.0
2014-03-10 11:20:00,254.82,255.17,254.75,255.11,2000.0,211.4912,211.7817,211.4331,211.7319,2000.0
2014-03-10 11:25:00,255.37,255.37,255.07,255.32,2000.0,211.9477,211.9477,211.6987,211.9062,2000.0
2014-03-10 11:30:00,255.25,255.27,255.09,255.27,700.0,211.8481,211.8647,211.7153,211.8647,700.0
2014-03-10 11:35:00,255.48,255.67,255.41,255.63,3600.0,212.039,212.1967,211.9809,212.1635,3600.0
2014-03-10 11:40:00,255.59,255.7,255.56,255.56,2000.0,212.1303,212.2216,212.1054,212.1054,2000.0
2014-03-10 11:45:00,255.59,255.59,255.59,255.59,100.0,212.1303,212.1303,212.1303,212.1303,100.0
2014-03-10 11:50:00,255.44,255.44,254.86,254.86,2100.0,212.0058,212.0058,211.5244,211.5244,2100.0
2014-03-10 11:55:00,254.97,255.04,254.74,254.95,2300.0,211.6157,211.6738,211.4248,211.5991,2300.0
2014-03-10 12:00:00,255.13,255.19,255.03,255.03,4100.0,211.7485,211.7983,211.6655,211.6655,4100.0
2014-03-10 12:05:00,255.18,255.26,255.18,255.26,500.0,211.79,211.8564,211.79,211.8564,500.0
2014-03-10 12:10:00,255.26,255.33,255.19,255.33,1900.0,211.8564,211.9145,211.7983,211.9145,1900.0
2014-03-10 12:15:00,255.3,255.42,255.21,255.21,500.0,211.8896,211.9892,211.8149,211.8149,500.0
2014-03-10 12:20:00,255.32,255.63,255.32,255.49,3700.0,211.9062,212.1635,211.9062,212.0473,3700.0
2014-03-10 12:25:00,255.44,255.44,255.15,255.15,1100.0,212.0058,212.0058,211.7651,211.7651,1100.0
2014-03-10 12:30:00,255.35,255.55,255.26,255.34,3300.0,211.9311,212.0971,211.8564,211.9228,3300.0
2014-03-10 12:35:00,255.58,255.82,255.49,255.49,2500.0,212.122,212.3212,212.0473,212.0473,2500.0
2014-03-10 12:40:00,255.69,255.69,255.44,255.46,600.0,212.2133,212.2133,212.0058,212.0224,600.0
2014-03-10 12:45:00,255.44,255.63,255.42,255.42,800.0,212.0058,212.1635,211.9892,211.9892,800.0
2014-03-10 12:50:00,255.63,255.81,255.54,255.59,1800.0,212.1635,212.3129,212.0888,212.1303,1800.0
2014-03-10 12:55:00,255.55,255.99,255.47,255.99,2900.0,212.0971,212.4623,212.0307,212.4623,2900.0
2014-03-10 13:00:00,255.81,256.07,255.79,256.07,1500.0,212.3129,212.5286,212.2963,212.5286,1500.0
2014-03-10 13:05:00,256.17,256.17,255.89,255.89,1500.0,212.6116,212.6116,212.3793,212.3793,1500.0
2014-03-10 13:10:00,256.0,256.0,256.0,256.0,400.0,212.4706,212.4706,212.4706,212.4706,400.0
2014-03-10 13:15:00,255.98,256.06,255.8,255.8,1300.0,212.454,212.5203,212.3046,212.3046,1300.0
2014-03-10 13:20:00,255.8,255.91,255.78,255.91,600.0,212.3046,212.3959,212.288,212.3959,600.0
2014-03-10 13:25:00,255.9,256.22,255.89,256.22,1400.0,212.3876,212.6531,212.3793,212.6531,1400.0
2014-03-10 13:30:00,255.99,256.02,255.56,255.66,1300.0,212.4623,212.4872,212.1054,212.1884,1300.0
2014-03-10 13:35:00,255.55,255.6,255.53,255.6,600.0,212.0971,212.1386,212.0805,212.1386,600.0
2014-03-10 13:40:00,255.71,255.71,255.62,255.62,500.0,212.2299,212.2299,212.1552,212.1552,500.0
2014-03-10 13:45:00,255.77,255.77,255.72,255.72,400.0,212.2797,212.2797,212.2382,212.2382,400.0
2014-03-10 13:50:00,255.7,255.7,255.64,255.64,1800.0,212.2216,212.2216,212.1718,212.1718,1800.0
2014-03-10 13:55:00,255.63,255.65,255.51,255.51,2800.0,212.1635,212.1801,212.0639,212.0639,2800.0
2014-03-10 14:00:00,255.48,255.56,255.32,255.5,1500.0,212.039,212.1054,211.9062,212.0556,1500.0
2014-03-10 14:05:00,255.47,255.65,255.4,255.64,2500.0,212.0307,212.1801,211.9726,212.1718,2500.0
2014-03-10 14:10:00,255.67,255.73,255.46,255.73,400.0,212.1967,212.2465,212.0224,212.2465,400.0
2014-03-10 14:15:00,255.92,255.92,255.68,255.68,1200.0,212.4042,212.4042,212.205,212.205,1200.0
2014-03-10 14:20:00,255.84,255.85,255.63,255.66,4600.0,212.3378,212.3461,212.1635,212.1884,4600.0
2014-03-10 14:25:00,255.83,255.93,255.68,255.93,1000.0,212.3295,212.4125,212.205,212.4125,1000.0
2014-03-10 14:30:00,255.85,255.93,255.69,255.93,1700.0,212.3461,212.4125,212.2133,212.4125,1700.0
2014-03-10 14:35:00,255.96,256.06,255.74,256.06,1100.0,212.4374,212.5203,212.2548,212.5203,1100.0
2014-03-10 14:40:00,256.09,256.16,255.92,255.92,3000.0,212.5452,212.6033,212.4042,212.4042,3000.0
2014-03-10 14:45:00,255.88,256.09,255.88,255.93,900.0,212.371,212.5452,212.371,212.4125,900.0
2014-03-10 14:50:00,256.21,256.28,256.05,256.28,1800.0,212.6448,212.7029,212.5121,212.7029,1800.0
2014-03-10 14:55:00,256.26,256.29,256.03,256.07,1200.0,212.6863,212.7112,212.4955,212.5286,1200.0
2014-03-10 15:00:00,256.34,256.34,256.0,256.0,3700.0,212.7527,212.7527,212.4706,212.4706,3700.0
2014-03-10 15:05:00,255.98,255.98,255.7,255.7,3700.0,212.454,212.454,212.2216,212.2216,3700.0
2014-03-10 15:10:00,255.81,255.81,255.54,255.57,1100.0,212.3129,212.3129,212.0888,212.1137,1100.0
2014-03-10 15:15:00,255.59,255.81,255.51,255.81,2500.0,212.1303,212.3129,212.0639,212.3129,2500.0
2014-03-10 15:20:00,255.69,255.86,255.69,255.83,2600.0,212.2133,212.3544,212.2133,212.3295,2600.0
2014-03-10 15:25:00,255.87,255.97,255.75,255.76,3400.0,212.3627,212.4457,212.2631,212.2714,3400.0
2014-03-10 15:30:00,255.8,255.91,255.62,255.84,11500.0,212.3046,212.3959,212.1552,212.3378,11500.0
2014-03-10 15:35:00,255.88,256.02,255.67,256.02,12900.0,212.371,212.4872,212.1967,212.4872,12900.0
2014-03-10 15:40:00,256.05,256.27,255.96,256.19,4900.0,212.5121,212.6946,212.4374,212.6282,4900.0
2014-03-10 15:45:00,256.2,256.56,256.16,256.44,7200.0,212.6365,212.9353,212.6033,212.8357,7200.0
2014-03-10 15:50:00,256.44,256.47,255.9,255.9,15800.0,212.8357,212.8606,212.3876,212.3876,15800.0
2014-03-10 15:55:00,255.97,256.01,255.63,255.71,24100.0,212.4457,212.4789,212.1635,212.2299,24100.0
2014-03-11 09:30:00,257.63,257.63,255.69,255.69,6700.0,213.8234,213.8234,212.2133,212.2133,6700.0
2014-03-11 09:35:00,255.73,255.73,255.73,255.73,100.0,212.2465,212.2465,212.2465,212.2465,100.0
2014-03-11 09:40:00,255.77,255.82,255.59,255.82,1100.0,212.2797,212.3212,212.1303,212.3212,1100.0
2014-03-11 09:45:00,255.83,255.86,255.36,255.86,2400.0,212.3295,212.3544,211.9394,212.3544,2400.0
2014-03-11 09:50:00,255.42,255.44,255.21,255.25,700.0,211.9892,212.0058,211.8149,211.8481,700.0
2014-03-11 09:55:00,255.25,255.27,254.86,255.01,1400.0,211.8481,211.8647,211.5244,211.6489,1400.0
2014-03-11 10:00:00,254.85,255.03,254.45,254.45,2800.0,211.5161,211.6655,211.1841,211.1841,2800.0
2014-03-11 10:05:00,254.51,255.31,254.51,255.31,3200.0,211.2339,211.8979,211.2339,211.8979,3200.0
2014-03-11 10:10:00,255.42,255.66,254.74,254.74,7600.0,211.9892,212.1884,211.4248,211.4248,7600.0
2014-03-11 10:15:00,255.1,255.36,254.9,255.18,3600.0,211.7236,211.9394,211.5576,211.79,3600.0
2014-03-11 10:20:00,255.32,255.52,254.93,255.24,17900.0,211.9062,212.0722,211.5825,211.8398,17900.0
2014-03-11 10:25:00,255.38,255.45,255.06,255.28,8800.0,211.956,212.0141,211.6904,211.873,8800.0
2014-03-11 10:30:00,255.5,255.75,255.42,255.5,6200.0,212.0556,212.2631,211.9892,212.0556,6200.0
2014-03-11 10:35:00,255.69,255.8,255.44,255.74,9100.0,212.2133,212.3046,212.0058,212.2548,9100.0
2014-03-11 10:40:00,255.66,255.66,255.37,255.44,8100.0,212.1884,212.1884,211.9477,212.0058,8100.0
2014-03-11 10:45:00,255.71,256.05,255.71,255.84,800.0,212.2299,212.5121,212.2299,212.3378,800.0
2014-03-11 10:50:00,255.98,256.44,255.82,256.12,15100.0,212.454,212.8357,212.3212,212.5701,15100.0
2014-03-11 10:55:00,256.18,256.45,255.96,256.04,12100.0,212.6199,212.844,212.4374,212.5038,12100.0
2014-03-11 11:00:00,256.15,256.49,256.15,256.49,400.0,212.595,212.8772,212.595,212.8772,400.0
2014-03-11 11:05:00,256.51,256.51,256.08,256.27,1900.0,212.8938,212.8938,212.5369,212.6946,1900.0
2014-03-11 11:10:00,256.17,256.34,256.17,256.34,500.0,212.6116,212.7527,212.6116,212.7527,500.0
2014-03-11 11:15:00,256.35,256.35,256.28,256.34,700.0,212.761,212.761,212.7029,212.7527,700.0
2014-03-11 11:20:00,256.34,256.38,256.34,256.38,400.0,212.7527,212.7859,212.7527,212.7859,400.0
2014-03-11 11:25:00,256.38,256.39,256.36,256.39,1100.0,212.7859,212.7942,212.7693,212.7942,1100.0
2014-03-11 11:30:00,256.36,256.36,255.97,255.97,1200.0,212.7693,212.7693,212.4457,212.4457,1200.0
2014-03-11 11:35:00,256.06,256.15,255.99,256.05,3100.0,212.5203,212.595,212.4623,212.5121,3100.0
2014-03-11 11:40:00,255.93,255.93,255.87,255.87,400.0,212.4125,212.4125,212.3627,212.3627,400.0
2014-03-11 11:45:00,255.46,255.46,255.46,255.46,100.0,212.0224,212.0224,212.0224,212.0224,100.0
2014-03-11 11:50:00,255.72,255.79,255.7,255.74,2100.0,212.2382,212.2963,212.2216,212.2548,2100.0
2014-03-11 11:55:00,255.52,255.52,255.52,255.52,100.0,212.0722,212.0722,212.0722,212.0722,100.0
2014-03-11 12:00:00,255.6,255.6,255.1,255.1,800.0,212.1386,212.1386,211.7236,211.7236,800.0
2014-03-11 12:05:00,255.4,255.43,255.16,255.18,1300.0,211.9726,211.9975,211.7734,211.79,1300.0
2014-03-11 12:10:00,255.1,255.1,254.96,254.96,700.0,211.7236,211.7236,211.6074,211.6074,700.0
2014-03-11 12:15:00,254.94,254.94,254.5,254.67,2100.0,211.5908,211.5908,211.2256,211.3667,2100.0
2014-03-11 12:20:00,254.59,254.93,254.59,254.86,7900.0,211.3003,211.5825,211.3003,211.5244,7900.0
2014-03-11 12:25:00,254.88,255.0,254.88,255.0,300.0,211.541,211.6406,211.541,211.6406,300.0
2014-03-11 12:30:00,254.83,254.94,254.66,254.94,1000.0,211.4995,211.5908,211.3584,211.5908,1000.0
2014-03-11 12:35:00,254.81,254.81,254.81,254.81,200.0,211.4829,211.4829,211.4829,211.4829,200.0
2014-03-11 12:40:00,254.84,255.21,254.84,255.21,1300.0,211.5078,211.8149,211.5078,211.8149,1300.0
2014-03-11 12:45:00,255.15,255.25,255.03,255.25,700.0,211.7651,211.8481,211.6655,211.8481,700.0
2014-03-11 12:50:00,255.17,255.27,255.15,255.15,1400.0,211.7817,211.8647,211.7651,211.7651,1400.0
2014-03-11 12:55:00,255.03,255.18,255.03,255.11,500.0,211.6655,211.79,211.6655,211.7319,500.0
2014-03-11 13:00:00,255.01,255.02,254.56,254.56,2100.0,211.6489,211.6572,211.2754,211.2754,2100.0
2014-03-11 13:05:00,254.54,254.82,254.54,254.82,600.0,211.2588,211.4912,211.2588,211.4912,600.0
2014-03-11 13:10:00,254.88,254.96,254.88,254.96,400.0,211.541,211.6074,211.541,211.6074,400.0
2014-03-11 13:15:00,254.96,254.98,254.7,254.7,3500.0,211.6074,211.624,211.3916,211.3916,3500.0
2014-03-11 13:20:00,254.74,254.75,254.5,254.64,2200.0,211.4248,211.4331,211.2256,211.3418,2200.0
2014-03-11 13:25:00,254.53,254.53,254.35,254.51,1700.0,211.2505,211.2505,211.1011,211.2339,1700.0
2014-03-11 13:30:00,254.41,254.41,254.32,254.32,1400.0,211.1509,211.1509,211.0762,211.0762,1400.0
2014-03-11 13:35:00,254.45,254.55,254.45,254.54,1100.0,211.1841,211.2671,211.1841,211.2588,1100.0
2014-03-11 13:40:00,254.74,254.75,254.74,254.75,500.0,211.4248,211.4331,211.4248,211.4331,500.0
2014-03-11 13:45:00,254.82,255.04,254.82,255.04,500.0,211.4912,211.6738,211.4912,211.6738,500.0
2014-03-11 13:50:00,254.97,254.97,254.82,254.9,1500.0,211.6157,211.6157,211.4912,211.5576,1500.0
2014-03-11 13:55:00,254.77,254.77,254.77,254.77,100.0,211.4497,211.4497,211.4497,211.4497,100.0
2014-03-11 14:00:00,254.9,255.04,254.59,254.59,8000.0,211.5576,211.6738,211.3003,211.3003,8000.0
2014-03-11 14:05:00,254.8,254.8,254.59,254.59,1300.0,211.4746,211.4746,211.3003,211.3003,1300.0
2014-03-11 14:10:00,254.6,254.72,254.6,254.62,600.0,211.3086,211.4082,211.3086,211.3252,600.0
2014-03-11 14:15:00,254.62,254.65,254.46,254.6,2000.0,211.3252,211.3501,211.1924,211.3086,2000.0
2014-03-11 14:20:00,254.58,254.58,253.84,253.91,4000.0,211.292,211.292,210.6778,210.7359,4000.0
2014-03-11 14:25:00,253.99,254.26,253.99,254.16,500.0,210.8023,211.0264,210.8023,210.9434,500.0
2014-03-11 14:30:00,254.02,254.02,253.72,253.72,1700.0,210.8272,210.8272,210.5782,210.5782,1700.0
2014-03-11 14:35:00,253.74,253.83,253.65,253.75,2600.0,210.5948,210.6695,210.5201,210.6031,2600.0
2014-03-11 14:40:00,253.87,253.87,253.66,253.67,1300.0,210.7027,210.7027,210.5284,210.5367,1300.0
2014-03-11 14:45:00,253.68,254.0,253.68,253.92,4700.0,210.545,210.8106,210.545,210.7442,4700.0
2014-03-11 14:50:00,253.99,254.05,253.95,254.04,2100.0,210.8023,210.8521,210.7691,210.8438,2100.0
2014-03-11 14:55:00,253.98,254.03,253.8,253.82,2600.0,210.794,210.8355,210.6446,210.6612,2600.0
2014-03-11 15:00:00,253.8,253.8,253.37,253.62,7900.0,210.6446,210.6446,210.2877,210.4952,7900.0
2014-03-11 15:05:00,253.62,253.7,253.31,253.31,4300.0,210.4952,210.5616,210.238,210.238,4300.0
2014-03-11 15:10:00,253.54,253.54,253.25,253.35,3900.0,210.4288,210.4288,210.1882,210.2711,3900.0
2014-03-11 15:15:00,253.3,253.79,253.3,253.56,3400.0,210.2297,210.6363,210.2297,210.4454,3400.0
2014-03-11 15:20:00,253.48,254.08,253.48,254.07,4800.0,210.379,210.877,210.379,210.8687,4800.0
2014-03-11 15:25:00,254.06,254.06,253.77,253.84,2600.0,210.8604,210.8604,210.6197,210.6778,2600.0
2014-03-11 15:30:00,253.83,254.33,253.8,254.26,8400.0,210.6695,211.0845,210.6446,211.0264,8400.0
2014-03-11 15:35:00,254.1,254.29,253.95,254.12,4300.0,210.8936,211.0513,210.7691,210.9102,4300.0
2014-03-11 15:40:00,253.99,254.36,253.99,254.08,9300.0,210.8023,211.1094,210.8023,210.877,9300.0
2014-03-11 15:45:00,254.13,254.14,253.9,254.08,5500.0,210.9185,210.9268,210.7276,210.877,5500.0
2014-03-11 15:50:00,254.05,254.18,253.93,254.08,13700.0,210.8521,210.96,210.7525,210.877,13700.0
2014-03-11 15:55:00,254.01,254.17,253.7,253.8,22200.0,210.8189,210.9517,210.5616,210.6446,22200.0
2014-03-12 09:30:00,250.76,250.76,250.76,250.76,100.0,208.1215,208.1215,208.1215,208.1215,100.0
2014-03-12 09:35:00,251.41,252.44,249.19,249.55,24200.0,208.661,209.5159,206.8185,207.1173,24200.0
2014-03-12 09:40:00,249.58,249.75,249.19,249.56,15500.0,207.1422,207.2833,206.8185,207.1256,15500.0
2014-03-12 09:45:00,249.56,249.56,248.59,249.05,6300.0,207.1256,207.1256,206.3205,206.7023,6300.0
2014-03-12 09:50:00,249.17,249.86,249.17,249.85,2400.0,206.8019,207.3746,206.8019,207.3663,2400.0
2014-03-12 09:55:00,249.61,249.71,249.21,249.56,4000.0,207.1671,207.2501,206.8351,207.1256,4000.0
2014-03-12 10:00:00,249.49,250.23,249.49,250.23,4500.0,207.0675,207.6817,207.0675,207.6817,4500.0
2014-03-12 10:05:00,250.37,250.58,249.72,250.35,6800.0,207.7979,207.9722,207.2584,207.7813,6800.0
2014-03-12 10:10:00,250.31,250.47,250.02,250.1,5700.0,207.7481,207.8809,207.5074,207.5738,5700.0
2014-03-12 10:15:00,250.0,250.32,249.78,249.78,4400.0,207.4908,207.7564,207.3082,207.3082,4400.0
2014-03-12 10:20:00,249.71,250.4,249.67,250.05,6400.0,207.2501,207.8228,207.2169,207.5323,6400.0
2014-03-12 10:25:00,250.01,250.02,249.6,249.83,6300.0,207.4991,207.5074,207.1588,207.3497,6300.0
2014-03-12 10:30:00,249.68,250.64,249.66,250.35,12000.0,207.2252,208.0219,207.2086,207.7813,12000.0
2014-03-12 10:35:00,250.32,250.36,250.02,250.04,3100.0,207.7564,207.7896,207.5074,207.524,3100.0
2014-03-12 10:40:00,250.04,250.3,249.64,249.64,3900.0,207.524,207.7398,207.192,207.192,3900.0
2014-03-12 10:45:00,249.89,250.02,249.42,249.8,14300.0,207.3995,207.5074,207.0094,207.3248,14300.0
2014-03-12 10:50:00,249.86,250.03,249.62,249.92,10800.0,207.3746,207.5157,207.1754,207.4244,10800.0
2014-03-12 10:55:00,250.03,250.11,249.86,249.86,21800.0,207.5157,207.5821,207.3746,207.3746,21800.0
2014-03-12 11:00:00,249.99,250.08,249.85,250.07,2400.0,207.4825,207.5572,207.3663,207.5489,2400.0
2014-03-12 11:05:00,250.06,250.09,249.91,250.01,10700.0,207.5406,207.5655,207.4161,207.4991,10700.0
2014-03-12 11:10:00,250.02,250.1,249.92,250.01,54900.0,207.5074,207.5738,207.4244,207.4991,54900.0
2014-03-12 11:15:00,249.98,250.07,249.93,249.96,16200.0,207.4742,207.5489,207.4327,207.4576,16200.0
2014-03-12 11:20:00,249.96,250.26,249.93,250.07,6800.0,207.4576,207.7066,207.4327,207.5489,6800.0
2014-03-12 11:25:00,250.34,250.97,250.34,250.66,3100.0,207.773,208.2958,207.773,208.0385,3100.0
2014-03-12 11:30:00,250.86,251.0,250.67,250.87,4200.0,208.2045,208.3207,208.0468,208.2128,4200.0
2014-03-12 11:35:00,250.81,251.15,250.67,251.0,2900.0,208.163,208.4452,208.0468,208.3207,2900.0
2014-03-12 11:40:00,251.0,251.15,250.98,251.11,3300.0,208.3207,208.4452,208.3041,208.412,3300.0
2014-03-12 11:45:00,251.0,251.35,251.0,251.35,4000.0,208.3207,208.6112,208.3207,208.6112,4000.0
2014-03-12 11:50:00,251.39,251.47,251.15,251.15,2400.0,208.6444,208.7108,208.4452,208.4452,2400.0
2014-03-12 11:55:00,251.32,251.32,251.07,251.19,2800.0,208.5863,208.5863,208.3788,208.4784,2800.0
2014-03-12 12:00:00,251.19,251.49,251.09,251.37,3100.0,208.4784,208.7274,208.3954,208.6278,3100.0
2014-03-12 12:05:00,251.33,251.7,251.33,251.48,3600.0,208.5946,208.9017,208.5946,208.7191,3600.0
2014-03-12 12:10:00,251.48,251.56,251.05,251.19,3700.0,208.7191,208.7855,208.3622,208.4784,3700.0
2014-03-12 12:15:00,251.27,251.54,251.21,251.54,2300.0,208.5448,208.7689,208.495,208.7689,2300.0
2014-03-12 12:20:00,251.54,251.69,251.45,251.49,4400.0,208.7689,208.8934,208.6942,208.7274,4400.0
2014-03-12 12:25:00,251.48,251.53,251.27,251.53,2700.0,208.7191,208.7606,208.5448,208.7606,2700.0
2014-03-12 12:30:00,251.5,251.5,251.45,251.5,2800.0,208.7357,208.7357,208.6942,208.7357,2800.0
2014-03-12 12:35:00,251.5,251.65,251.42,251.42,5100.0,208.7357,208.8602,208.6693,208.6693,5100.0
2014-03-12 12:40:00,251.42,251.71,251.42,251.71,3200.0,208.6693,208.91,208.6693,208.91,3200.0
2014-03-12 12:45:00,251.78,251.8,251.71,251.71,2700.0,208.9681,208.9847,208.91,208.91,2700.0
2014-03-12 12:50:00,251.58,251.84,251.57,251.75,1600.0,208.8021,209.0179,208.7938,208.9432,1600.0
2014-03-12 12:55:00,251.84,251.87,251.77,251.81,2000.0,209.0179,209.0428,208.9598,208.993,2000.0
2014-03-12 13:00:00,251.81,251.85,251.69,251.72,3700.0,208.993,209.0262,208.8934,208.9183,3700.0
2014-03-12 13:05:00,251.72,251.82,251.66,251.66,2900.0,208.9183,209.0013,208.8685,208.8685,2900.0
2014-03-12 13:10:00,251.55,251.7,251.38,251.56,1900.0,208.7772,208.9017,208.6361,208.7855,1900.0
2014-03-12 13:15:00,251.64,251.64,251.48,251.59,3300.0,208.8519,208.8519,208.7191,208.8104,3300.0
2014-03-12 13:20:00,251.49,251.49,251.36,251.36,1700.0,208.7274,208.7274,208.6195,208.6195,1700.0
2014-03-12 13:25:00,251.2,251.3,251.01,251.25,4800.0,208.4867,208.5697,208.329,208.5282,4800.0
2014-03-12 13:30:00,251.25,251.5,251.25,251.37,4400.0,208.5282,208.7357,208.5282,208.6278,4400.0
2014-03-12 13:35:00,251.31,251.31,251.17,251.17,3500.0,208.578,208.578,208.4618,208.4618,3500.0
2014-03-12 13:40:00,251.14,251.23,251.0,251.05,4300.0,208.4369,208.5116,208.3207,208.3622,4300.0
2014-03-12 13:45:00,251.05,251.19,251.04,251.19,2100.0,208.3622,208.4784,208.3539,208.4784,2100.0
2014-03-12 13:50:00,251.2,251.2,251.0,251.0,4600.0,208.4867,208.4867,208.3207,208.3207,4600.0
2014-03-12 13:55:00,251.0,251.19,251.0,251.04,2100.0,208.3207,208.4784,208.3207,208.3539,2100.0
2014-03-12 14:00:00,251.08,251.23,251.0,251.2,3400.0,208.3871,208.5116,208.3207,208.4867,3400.0
2014-03-12 14:05:00,251.25,251.48,251.2,251.3,3500.0,208.5282,208.7191,208.4867,208.5697,3500.0
2014-03-12 14:10:00,251.26,251.42,251.15,251.37,1700.0,208.5365,208.6693,208.4452,208.6278,1700.0
2014-03-12 14:15:00,251.43,251.5,251.41,251.5,2000.0,208.6776,208.7357,208.661,208.7357,2000.0
2014-03-12 14:20:00,251.55,251.78,251.51,251.78,2800.0,208.7772,208.9681,208.744,208.9681,2800.0
2014-03-12 14:25:00,251.8,251.87,251.67,251.71,1700.0,208.9847,209.0428,208.8768,208.91,1700.0
2014-03-12 14:30:00,251.84,251.87,251.68,251.79,2500.0,209.0179,209.0428,208.8851,208.9764,2500.0
2014-03-12 14:35:00,251.84,251.88,251.74,251.88,2900.0,209.0179,209.0511,208.9349,209.0511,2900.0
2014-03-12 14:40:00,251.96,251.96,251.83,251.95,3400.0,209.1175,209.1175,209.0096,209.1092,3400.0
2014-03-12 14:45:00,252.02,252.04,251.85,251.87,5100.0,209.1673,209.1839,209.0262,209.0428,5100.0
2014-03-12 14:50:00,251.87,251.94,251.64,251.83,5100.0,209.0428,209.1009,208.8519,209.0096,5100.0
2014-03-12 14:55:00,251.84,251.88,251.81,251.83,3200.0,209.0179,209.0511,208.993,209.0096,3200.0
2014-03-12 15:00:00,251.86,252.01,251.76,252.0,3600.0,209.0345,209.159,208.9515,209.1507,3600.0
2014-03-12 15:05:00,252.04,252.04,251.93,252.0,7500.0,209.1839,209.1839,209.0926,209.1507,7500.0
2014-03-12 15:10:00,252.02,252.06,251.88,251.98,11600.0,209.1673,209.2005,209.0511,209.1341,11600.0
2014-03-12 15:15:00,251.93,251.94,251.45,251.45,8700.0,209.0926,209.1009,208.6942,208.6942,8700.0
2014-03-12 15:20:00,251.52,251.66,251.37,251.49,5600.0,208.7523,208.8685,208.6278,208.7274,5600.0
2014-03-12 15:25:00,251.38,251.47,251.27,251.44,6700.0,208.6361,208.7108,208.5448,208.6859,6700.0
2014-03-12 15:30:00,251.39,251.45,251.21,251.33,10300.0,208.6444,208.6942,208.495,208.5946,10300.0
2014-03-12 15:35:00,251.33,251.44,251.11,251.42,7400.0,208.5946,208.6859,208.412,208.6693,7400.0
2014-03-12 15:40:00,251.43,251.58,251.43,251.53,5200.0,208.6776,208.8021,208.6776,208.7606,5200.0
2014-03-12 15:45:00,251.53,251.74,251.35,251.74,9400.0,208.7606,208.9349,208.6112,208.9349,9400.0
2014-03-12 15:50:00,251.74,251.98,251.74,251.89,12400.0,208.9349,209.1341,208.9349,209.0594,12400.0
2014-03-12 15:55:00,251.89,251.9,251.65,251.83,26300.0,209.0594,209.0677,208.8602,209.0096,26300.0
2014-03-13 09:30:00,253.6,253.6,251.07,251.84,6200.0,210.4786,210.4786,208.3788,209.0179,6200.0
2014-03-13 09:35:00,251.99,252.46,251.82,252.14,7400.0,209.1424,209.5325,209.0013,209.2669,7400.0
2014-03-13 09:40:00,251.76,253.55,251.76,252.56,16200.0,208.9515,210.4371,208.9515,209.6155,16200.0
2014-03-13 09:45:00,252.95,253.68,252.82,253.68,2700.0,209.9392,210.545,209.8313,210.545,2700.0
2014-03-13 09:50:00,253.61,253.61,252.27,252.5,3000.0,210.4869,210.4869,209.3748,209.5657,3000.0
2014-03-13 09:55:00,252.61,253.09,252.57,252.78,7200.0,209.657,210.0554,209.6238,209.7981,7200.0
2014-03-13 10:00:00,252.78,252.8,252.51,252.78,4700.0,209.7981,209.8147,209.574,209.7981,4700.0
2014-03-13 10:05:00,252.71,252.77,252.47,252.62,2500.0,209.74,209.7898,209.5408,209.6653,2500.0
2014-03-13 10:10:00,252.57,252.78,251.95,252.12,3900.0,209.6238,209.7981,209.1092,209.2503,3900.0
2014-03-13 10:15:00,252.12,252.13,251.83,251.83,6800.0,209.2503,209.2586,209.0096,209.0096,6800.0
2014-03-13 10:20:00,251.85,252.05,251.41,251.56,15500.0,209.0262,209.1922,208.661,208.7855,15500.0
2014-03-13 10:25:00,251.55,251.78,251.45,251.45,5500.0,208.7772,208.9681,208.6942,208.6942,5500.0
2014-03-13 10:30:00,251.29,251.52,250.86,251.05,11300.0,208.5614,208.7523,208.2045,208.3622,11300.0
2014-03-13 10:35:00,251.04,251.23,250.84,251.01,3300.0,208.3539,208.5116,208.1879,208.329,3300.0
2014-03-13 10:40:00,250.9,250.9,250.11,250.33,6200.0,208.2377,208.2377,207.5821,207.7647,6200.0
2014-03-13 10:45:00,250.13,250.47,249.86,250.08,10700.0,207.5987,207.8809,207.3746,207.5572,10700.0
2014-03-13 10:50:00,250.1,250.47,249.97,249.97,3900.0,207.5738,207.8809,207.4659,207.4659,3900.0
2014-03-13 10:55:00,250.04,250.08,249.85,250.05,1500.0,207.524,207.5572,207.3663,207.5323,1500.0
2014-03-13 11:00:00,249.85,250.27,249.85,250.23,3700.0,207.3663,207.7149,207.3663,207.6817,3700.0
2014-03-13 11:05:00,250.11,250.13,249.78,249.78,2500.0,207.5821,207.5987,207.3082,207.3082,2500.0
2014-03-13 11:10:00,249.8,250.08,249.79,250.03,5700.0,207.3248,207.5572,207.3165,207.5157,5700.0
2014-03-13 11:15:00,250.03,250.2,249.93,250.03,5700.0,207.5157,207.6568,207.4327,207.5157,5700.0
2014-03-13 11:20:00,250.03,250.09,250.02,250.02,2800.0,207.5157,207.5655,207.5074,207.5074,2800.0
2014-03-13 11:25:00,250.02,250.04,249.5,249.7,3500.0,207.5074,207.524,207.0758,207.2418,3500.0
2014-03-13 11:30:00,249.66,249.66,249.18,249.3,3700.0,207.2086,207.2086,206.8102,206.9098,3700.0
2014-03-13 11:35:00,249.43,249.56,248.88,249.04,6000.0,207.0177,207.1256,206.5612,206.694,6000.0
2014-03-13 11:40:00,249.05,249.62,249.05,249.62,4500.0,206.7023,207.1754,206.7023,207.1754,4500.0
2014-03-13 11:45:00,249.49,249.53,249.33,249.38,4800.0,207.0675,207.1007,206.9347,206.9762,4800.0
2014-03-13 11:50:00,249.36,249.37,249.12,249.22,2300.0,206.9596,206.9679,206.7604,206.8434,2300.0
2014-03-13 11:55:00,249.23,249.3,249.06,249.06,3800.0,206.8517,206.9098,206.7106,206.7106,3800.0
2014-03-13 12:00:00,249.12,249.35,249.11,249.34,6700.0,206.7604,206.9513,206.7521,206.943,6700.0
2014-03-13 12:05:00,249.24,249.52,249.03,249.11,5600.0,206.86,207.0924,206.6857,206.7521,5600.0
2014-03-13 12:10:00,249.05,249.15,248.96,248.96,2300.0,206.7023,206.7853,206.6276,206.6276,2300.0
2014-03-13 12:15:00,248.97,249.13,248.93,249.1,6400.0,206.6359,206.7687,206.6027,206.7438,6400.0
2014-03-13 12:20:00,248.99,249.07,248.85,248.87,3300.0,206.6525,206.7189,206.5363,206.5529,3300.0
2014-03-13 12:25:00,248.81,248.81,248.54,248.54,1200.0,206.5031,206.5031,206.279,206.279,1200.0
2014-03-13 12:30:00,248.54,248.8,248.52,248.8,4100.0,206.279,206.4948,206.2624,206.4948,4100.0
2014-03-13 12:35:00,248.78,248.79,248.32,248.48,3000.0,206.4782,206.4865,206.0964,206.2292,3000.0
2014-03-13 12:40:00,248.32,248.55,248.31,248.32,5000.0,206.0964,206.2873,206.0881,206.0964,5000.0
2014-03-13 12:45:00,248.31,248.31,247.85,247.87,6000.0,206.0881,206.0881,205.7064,205.723,6000.0
2014-03-13 12:50:00,247.87,248.11,247.78,247.98,8400.0,205.723,205.9221,205.6483,205.8142,8400.0
2014-03-13 12:55:00,247.98,248.09,247.64,247.64,6200.0,205.8142,205.9055,205.5321,205.5321,6200.0
2014-03-13 13:00:00,247.88,247.89,247.0,247.2,4500.0,205.7313,205.7396,205.0009,205.1669,4500.0
2014-03-13 13:05:00,247.18,247.64,247.05,247.34,4700.0,205.1503,205.5321,205.0424,205.2831,4700.0
2014-03-13 13:10:00,247.37,247.84,247.36,247.73,6000.0,205.308,205.6981,205.2997,205.6068,6000.0
2014-03-13 13:15:00,247.73,247.83,247.51,247.83,4200.0,205.6068,205.6898,205.4242,205.6898,4200.0
2014-03-13 13:20:00,247.73,247.83,247.59,247.59,6200.0,205.6068,205.6898,205.4906,205.4906,6200.0
2014-03-13 13:25:00,247.67,248.07,247.65,247.94,7700.0,205.557,205.8889,205.5404,205.781,7700.0
2014-03-13 13:30:00,247.99,248.02,247.51,247.59,2300.0,205.8225,205.8474,205.4242,205.4906,2300.0
2014-03-13 13:35:00,247.69,247.77,247.48,247.48,2100.0,205.5736,205.64,205.3993,205.3993,2100.0
2014-03-13 13:40:00,247.48,247.65,247.37,247.37,5000.0,205.3993,205.5404,205.308,205.308,5000.0
2014-03-13 13:45:00,247.4,247.51,247.09,247.28,8100.0,205.3329,205.4242,205.0756,205.2333,8100.0
2014-03-13 13:50:00,247.27,247.29,247.03,247.03,6700.0,205.225,205.2416,205.0258,205.0258,6700.0
2014-03-13 13:55:00,246.98,246.98,246.5,246.5,8400.0,204.9843,204.9843,204.5859,204.5859,8400.0
2014-03-13 14:00:00,246.63,246.84,246.45,246.45,5500.0,204.6938,204.8681,204.5444,204.5444,5500.0
2014-03-13 14:05:00,246.62,246.7,246.34,246.34,6800.0,204.6855,204.7519,204.4531,204.4531,6800.0
2014-03-13 14:10:00,246.15,246.58,246.15,246.29,4200.0,204.2954,204.6523,204.2954,204.4116,4200.0
2014-03-13 14:15:00,246.32,246.4,246.21,246.31,2300.0,204.4365,204.5029,204.3452,204.4282,2300.0
2014-03-13 14:20:00,246.38,246.54,246.16,246.28,9100.0,204.4863,204.6191,204.3037,204.4033,9100.0
2014-03-13 14:25:00,246.31,246.39,246.04,246.39,3400.0,204.4282,204.4946,204.2041,204.4946,3400.0
2014-03-13 14:30:00,246.34,246.81,246.02,246.65,8600.0,204.4531,204.8432,204.1875,204.7104,8600.0
2014-03-13 14:35:00,246.66,246.87,246.66,246.82,1700.0,204.7187,204.893,204.7187,204.8515,1700.0
2014-03-13 14:40:00,246.82,246.9,246.64,246.64,7900.0,204.8515,204.9179,204.7021,204.7021,7900.0
2014-03-13 14:45:00,246.74,246.8,246.16,246.3,8300.0,204.7851,204.8349,204.3037,204.4199,8300.0
2014-03-13 14:50:00,246.25,246.5,246.12,246.2,5400.0,204.3784,204.5859,204.2705,204.3369,5400.0
2014-03-13 14:55:00,246.19,246.44,246.07,246.34,5500.0,204.3286,204.5361,204.229,204.4531,5500.0
2014-03-13 15:00:00,246.26,246.4,245.99,246.17,11700.0,204.3867,204.5029,204.1626,204.312,11700.0
2014-03-13 15:05:00,246.01,246.29,245.96,245.96,10500.0,204.1792,204.4116,204.1377,204.1377,10500.0
2014-03-13 15:10:00,246.0,246.03,245.83,245.83,6800.0,204.1709,204.1958,204.0298,204.0298,6800.0
2014-03-13 15:15:00,245.89,246.07,245.56,245.62,6800.0,204.0796,204.229,203.8057,203.8555,6800.0
2014-03-13 15:20:00,245.63,245.95,245.54,245.84,14600.0,203.8638,204.1294,203.7891,204.0381,14600.0
2014-03-13 15:25:00,245.97,245.97,245.8,245.84,4400.0,204.146,204.146,204.0049,204.0381,4400.0
2014-03-13 15:30:00,245.87,246.01,245.76,245.86,11800.0,204.063,204.1792,203.9717,204.0547,11800.0
2014-03-13 15:35:00,245.79,245.94,245.79,245.87,15300.0,203.9966,204.1211,203.9966,204.063,15300.0
2014-03-13 15:40:00,245.87,245.9,245.68,245.69,18000.0,204.063,204.0879,203.9053,203.9136,18000.0
2014-03-13 15:45:00,245.67,245.97,245.65,245.95,21000.0,203.897,204.146,203.8804,204.1294,21000.0
2014-03-13 15:50:00,245.97,245.97,245.62,245.89,21600.0,204.146,204.146,203.8555,204.0796,21600.0
2014-03-13 15:55:00,245.77,245.99,245.64,245.77,37600.0,203.98,204.1626,203.8721,203.98,37600.0
2014-03-14 09:30:00,245.0,245.92,245.0,245.63,5200.0,203.341,204.1045,203.341,203.8638,5200.0
2014-03-14 09:35:00,245.67,245.67,244.57,245.4,3200.0,203.897,203.897,202.9841,203.6729,3200.0
2014-03-14 09:40:00,244.97,245.7,244.84,245.25,6900.0,203.3161,203.9219,203.2082,203.5484,6900.0
2014-03-14 09:45:00,245.25,245.65,244.46,244.83,12100.0,203.5484,203.8804,202.8928,203.1999,12100.0
2014-03-14 09:50:00,244.89,245.1,244.39,244.41,3200.0,203.2497,203.424,202.8347,202.8513,3200.0
2014-03-14 09:55:00,244.41,244.93,244.1,244.42,4100.0,202.8513,203.2829,202.594,202.8596,4100.0
2014-03-14 10:00:00,244.39,244.88,243.99,244.19,5500.0,202.8347,203.2414,202.5027,202.6687,5500.0
2014-03-14 10:05:00,244.24,244.82,244.12,244.58,7900.0,202.7102,203.1916,202.6106,202.9924,7900.0
2014-03-14 10:10:00,244.63,244.84,244.5,244.66,2000.0,203.0339,203.2082,202.926,203.0588,2000.0
2014-03-14 10:15:00,244.71,244.81,244.49,244.58,3300.0,203.1003,203.1833,202.9177,202.9924,3300.0
2014-03-14 10:20:00,245.0,245.0,244.4,244.55,4200.0,203.341,203.341,202.843,202.9675,4200.0
2014-03-14 10:25:00,244.54,244.94,244.54,244.65,3400.0,202.9592,203.2912,202.9592,203.0505,3400.0
2014-03-14 10:30:00,244.63,244.87,244.5,244.8,7700.0,203.0339,203.2331,202.926,203.175,7700.0
2014-03-14 10:35:00,244.9,245.14,244.78,245.04,9700.0,203.258,203.4572,203.1584,203.3742,9700.0
2014-03-14 10:40:00,245.16,245.54,245.16,245.19,6500.0,203.4738,203.7891,203.4738,203.4987,6500.0
2014-03-14 10:45:00,245.23,245.5,245.02,245.02,3200.0,203.5318,203.7559,203.3576,203.3576,3200.0
2014-03-14 10:50:00,245.05,245.27,244.81,245.13,15700.0,203.3825,203.565,203.1833,203.4489,15700.0
2014-03-14 10:55:00,245.17,245.59,244.95,245.25,9800.0,203.4821,203.8306,203.2995,203.5484,9800.0
2014-03-14 11:00:00,245.38,245.6,245.26,245.48,4000.0,203.6563,203.8389,203.5567,203.7393,4000.0
2014-03-14 11:05:00,245.46,245.63,245.36,245.37,4500.0,203.7227,203.8638,203.6397,203.648,4500.0
2014-03-14 11:10:00,245.29,245.48,245.25,245.45,6900.0,203.5816,203.7393,203.5484,203.7144,6900.0
2014-03-14 11:15:00,245.29,245.43,245.22,245.22,5300.0,203.5816,203.6978,203.5235,203.5235,5300.0
2014-03-14 11:20:00,245.33,245.41,245.03,245.08,4400.0,203.6148,203.6812,203.3659,203.4074,4400.0
2014-03-14 11:25:00,245.15,245.29,245.0,245.29,5000.0,203.4655,203.5816,203.341,203.5816,5000.0
2014-03-14 11:30:00,245.36,245.55,245.27,245.33,1900.0,203.6397,203.7974,203.565,203.6148,1900.0
2014-03-14 11:35:00,245.51,245.53,245.06,245.48,7900.0,203.7642,203.7808,203.3908,203.7393,7900.0
2014-03-14 11:40:00,245.49,245.8,245.49,245.63,5600.0,203.7476,204.0049,203.7476,203.8638,5600.0
2014-03-14 11:45:00,245.62,246.1,245.58,246.1,6700.0,203.8555,204.2539,203.8223,204.2539,6700.0
2014-03-14 11:50:00,246.15,246.37,246.0,246.0,3500.0,204.2954,204.478,204.1709,204.1709,3500.0
2014-03-14 11:55:00,246.19,246.28,246.1,246.11,900.0,204.3286,204.4033,204.2539,204.2622,900.0
2014-03-14 12:00:00,246.16,246.26,245.47,245.58,5200.0,204.3037,204.3867,203.731,203.8223,5200.0
2014-03-14 12:05:00,245.73,246.13,245.54,245.54,5500.0,203.9468,204.2788,203.7891,203.7891,5500.0
2014-03-14 12:10:00,245.7,245.92,245.62,245.75,4400.0,203.9219,204.1045,203.8555,203.9634,4400.0
2014-03-14 12:15:00,245.7,245.91,245.49,245.49,5200.0,203.9219,204.0962,203.7476,203.7476,5200.0
2014-03-14 12:20:00,245.65,245.93,245.65,245.81,2800.0,203.8804,204.1128,203.8804,204.0132,2800.0
2014-03-14 12:25:00,245.76,245.76,245.2,245.2,6000.0,203.9717,203.9717,203.507,203.507,6000.0
2014-03-14 12:30:00,245.36,245.51,245.29,245.29,4900.0,203.6397,203.7642,203.5816,203.5816,4900.0
2014-03-14 12:35:00,245.17,245.76,245.17,245.67,2900.0,203.4821,203.9717,203.4821,203.897,2900.0
2014-03-14 12:40:00,245.67,245.8,245.45,245.77,3500.0,203.897,204.0049,203.7144,203.98,3500.0
2014-03-14 12:45:00,245.77,245.83,245.59,245.77,3800.0,203.98,204.0298,203.8306,203.98,3800.0
2014-03-14 12:50:00,245.84,245.84,245.67,245.84,1900.0,204.0381,204.0381,203.897,204.0381,1900.0
2014-03-14 12:55:00,245.84,246.27,245.78,246.21,3900.0,204.0381,204.395,203.9883,204.3452,3900.0
2014-03-14 13:00:00,246.4,246.55,245.95,246.24,8400.0,204.5029,204.6274,204.1294,204.3701,8400.0
2014-03-14 13:05:00,246.25,246.48,246.25,246.37,2100.0,204.3784,204.5693,204.3784,204.478,2100.0
2014-03-14 13:10:00,246.47,246.86,246.41,246.54,5800.0,204.561,204.8847,204.5112,204.6191,5800.0
2014-03-14 13:15:00,246.5,246.81,246.27,246.81,8600.0,204.5859,204.8432,204.395,204.8432,8600.0
2014-03-14 13:20:00,246.88,246.94,246.55,246.55,2900.0,204.9013,204.9511,204.6274,204.6274,2900.0
2014-03-14 13:25:00,246.57,246.99,246.36,246.46,17100.0,204.644,204.9926,204.4697,204.5527,17100.0
2014-03-14 13:30:00,246.52,246.52,246.33,246.49,2800.0,204.6025,204.6025,204.4448,204.5776,2800.0
2014-03-14 13:35:00,246.49,246.63,246.18,246.24,8400.0,204.5776,204.6938,204.3203,204.3701,8400.0
2014-03-14 13:40:00,246.22,246.33,245.85,246.19,30500.0,204.3535,204.4448,204.0464,204.3286,30500.0
2014-03-14 13:45:00,246.24,246.59,246.02,246.41,11400.0,204.3701,204.6606,204.1875,204.5112,11400.0
2014-03-14 13:50:00,246.41,246.77,246.25,246.77,4400.0,204.5112,204.81,204.3784,204.81,4400.0
2014-03-14 13:55:00,246.69,246.73,246.44,246.73,1800.0,204.7436,204.7768,204.5361,204.7768,1800.0
2014-03-14 14:00:00,246.65,246.71,246.51,246.6,3200.0,204.7104,204.7602,204.5942,204.6689,3200.0
2014-03-14 14:05:00,246.74,246.91,246.67,246.88,1700.0,204.7851,204.9262,204.727,204.9013,1700.0
2014-03-14 14:10:00,246.88,246.88,246.66,246.81,3900.0,204.9013,204.9013,204.7187,204.8432,3900.0
2014-03-14 14:15:00,246.81,247.49,246.81,247.49,5600.0,204.8432,205.4076,204.8432,205.4076,5600.0
2014-03-14 14:20:00,247.55,247.88,247.55,247.65,14200.0,205.4574,205.7313,205.4574,205.5404,14200.0
2014-03-14 14:25:00,247.64,247.85,247.52,247.85,4100.0,205.5321,205.7064,205.4325,205.7064,4100.0
2014-03-14 14:30:00,247.82,247.9,247.65,247.75,11300.0,205.6815,205.7479,205.5404,205.6234,11300.0
2014-03-14 14:35:00,247.75,247.85,247.64,247.74,10400.0,205.6234,205.7064,205.5321,205.6151,10400.0
2014-03-14 14:40:00,247.75,248.05,247.66,248.05,15700.0,205.6234,205.8723,205.5487,205.8723,15700.0
2014-03-14 14:45:00,248.0,248.47,247.89,248.34,10600.0,205.8308,206.2209,205.7396,206.113,10600.0
2014-03-14 14:50:00,248.33,248.52,248.11,248.29,14500.0,206.1047,206.2624,205.9221,206.0715,14500.0
2014-03-14 14:55:00,248.27,248.36,247.92,247.99,5300.0,206.0549,206.1296,205.7645,205.8225,5300.0
2014-03-14 15:00:00,247.99,248.27,247.98,248.08,3700.0,205.8225,206.0549,205.8142,205.8972,3700.0
2014-03-14 15:05:00,247.99,248.3,247.99,248.13,4400.0,205.8225,206.0798,205.8225,205.9387,4400.0
2014-03-14 15:10:00,248.13,248.21,247.7,247.7,8700.0,205.9387,206.0051,205.5819,205.5819,8700.0
2014-03-14 15:15:00,247.82,248.05,247.61,247.7,4800.0,205.6815,205.8723,205.5072,205.5819,4800.0
2014-03-14 15:20:00,247.6,247.99,247.6,247.97,6600.0,205.4989,205.8225,205.4989,205.8059,6600.0
2014-03-14 15:25:00,247.97,248.06,247.89,247.95,5700.0,205.8059,205.8806,205.7396,205.7893,5700.0
2014-03-14 15:30:00,247.89,248.09,247.89,248.06,10100.0,205.7396,205.9055,205.7396,205.8806,10100.0
2014-03-14 15:35:00,248.01,248.05,247.26,247.26,19900.0,205.8391,205.8723,205.2167,205.2167,19900.0
2014-03-14 15:40:00,247.26,247.7,247.15,247.47,10100.0,205.2167,205.5819,205.1254,205.391,10100.0
2014-03-14 15:45:00,247.39,247.43,247.07,247.14,8900.0,205.3246,205.3578,205.059,205.1171,8900.0
2014-03-14 15:50:00,247.07,247.19,246.79,246.79,10800.0,205.059,205.1586,204.8266,204.8266,10800.0
2014-03-14 15:55:00,246.79,247.2,246.79,247.04,19600.0,204.8266,205.1669,204.8266,205.0341,19600.0
2014-03-17 09:30:00,247.49,249.06,247.49,249.06,3900.0,205.4076,206.7106,205.4076,206.7106,3900.0
2014-03-17 09:35:00,249.25,250.37,249.25,250.34,4100.0,206.8683,207.7979,206.8683,207.773,4100.0
2014-03-17 09:40:00,250.35,250.51,250.35,250.51,200.0,207.7813,207.9141,207.7813,207.9141,200.0
2014-03-17 09:45:00,250.52,250.52,250.09,250.5,1500.0,207.9224,207.9224,207.5655,207.9058,1500.0
2014-03-17 09:50:00,250.52,250.97,249.75,249.78,21400.0,207.9224,208.2958,207.2833,207.3082,21400.0
2014-03-17 09:55:00,249.68,250.29,249.68,250.04,8900.0,207.2252,207.7315,207.2252,207.524,8900.0
2014-03-17 10:00:00,250.11,250.66,250.11,250.66,3600.0,207.5821,208.0385,207.5821,208.0385,3600.0
2014-03-17 10:05:00,250.55,250.75,250.46,250.75,600.0,207.9473,208.1132,207.8726,208.1132,600.0
2014-03-17 10:10:00,250.68,250.68,250.23,250.23,2600.0,208.0551,208.0551,207.6817,207.6817,2600.0
2014-03-17 10:15:00,250.23,250.79,250.17,250.65,21400.0,207.6817,208.1464,207.6319,208.0302,21400.0
2014-03-17 10:20:00,250.6,250.74,250.55,250.69,2400.0,207.9888,208.1049,207.9473,208.0634,2400.0
2014-03-17 10:25:00,250.59,250.82,250.31,250.5,9100.0,207.9805,208.1713,207.7481,207.9058,9100.0
2014-03-17 10:30:00,250.4,250.53,250.3,250.53,4300.0,207.8228,207.9307,207.7398,207.9307,4300.0
2014-03-17 10:35:00,250.74,250.74,250.38,250.38,3500.0,208.1049,208.1049,207.8062,207.8062,3500.0
2014-03-17 10:40:00,250.46,250.77,250.43,250.43,3400.0,207.8726,208.1298,207.8477,207.8477,3400.0
2014-03-17 10:45:00,250.44,250.49,250.22,250.37,3900.0,207.856,207.8975,207.6734,207.7979,3900.0
2014-03-17 10:50:00,250.47,250.62,250.14,250.15,6600.0,207.8809,208.0054,207.607,207.6153,6600.0
2014-03-17 10:55:00,250.03,250.37,250.03,250.11,1700.0,207.5157,207.7979,207.5157,207.5821,1700.0
2014-03-17 11:00:00,250.01,250.32,250.01,250.07,4100.0,207.4991,207.7564,207.4991,207.5489,4100.0
2014-03-17 11:05:00,250.02,250.2,249.86,249.86,2400.0,207.5074,207.6568,207.3746,207.3746,2400.0
2014-03-17 11:10:00,249.79,249.94,249.72,249.76,1900.0,207.3165,207.441,207.2584,207.2916,1900.0
2014-03-17 11:15:00,249.79,249.95,249.41,249.64,5600.0,207.3165,207.4493,207.0011,207.192,5600.0
2014-03-17 11:20:00,249.6,249.66,249.29,249.45,5900.0,207.1588,207.2086,206.9015,207.0343,5900.0
2014-03-17 11:25:00,249.32,249.44,249.27,249.4,1000.0,206.9264,207.026,206.8849,206.9928,1000.0
2014-03-17 11:30:00,249.35,249.62,249.27,249.62,6400.0,206.9513,207.1754,206.8849,207.1754,6400.0
2014-03-17 11:35:00,249.66,249.66,249.31,249.55,2300.0,207.2086,207.2086,206.9181,207.1173,2300.0
2014-03-17 11:40:00,249.57,249.57,249.4,249.55,2200.0,207.1339,207.1339,206.9928,207.1173,2200.0
2014-03-17 11:45:00,249.69,249.7,249.55,249.55,1700.0,207.2335,207.2418,207.1173,207.1173,1700.0
2014-03-17 11:50:00,249.69,249.73,249.6,249.67,4600.0,207.2335,207.2667,207.1588,207.2169,4600.0
2014-03-17 11:55:00,249.65,250.0,249.65,250.0,2600.0,207.2003,207.4908,207.2003,207.4908,2600.0
2014-03-17 12:00:00,250.05,250.07,249.79,249.89,3700.0,207.5323,207.5489,207.3165,207.3995,3700.0
2014-03-17 12:05:00,249.81,250.15,249.67,250.02,3600.0,207.3331,207.6153,207.2169,207.5074,3600.0
2014-03-17 12:10:00,250.0,250.27,249.9,250.17,4200.0,207.4908,207.7149,207.4078,207.6319,4200.0
2014-03-17 12:15:00,250.2,250.4,250.12,250.15,27700.0,207.6568,207.8228,207.5904,207.6153,27700.0
2014-03-17 12:20:00,250.11,250.24,250.02,250.2,2300.0,207.5821,207.69,207.5074,207.6568,2300.0
2014-03-17 12:25:00,250.2,250.26,250.06,250.2,2200.0,207.6568,207.7066,207.5406,207.6568,2200.0
2014-03-17 12:30:00,250.19,250.39,250.11,250.39,4600.0,207.6485,207.8145,207.5821,207.8145,4600.0
2014-03-17 12:35:00,250.37,250.55,250.26,250.51,15400.0,207.7979,207.9473,207.7066,207.9141,15400.0
2014-03-17 12:40:00,250.56,250.83,250.37,250.83,1700.0,207.9556,208.1796,207.7979,208.1796,1700.0
2014-03-17 12:45:00,250.57,250.78,250.44,250.63,4500.0,207.9639,208.1381,207.856,208.0137,4500.0
2014-03-17 12:50:00,250.44,250.84,250.44,250.84,3100.0,207.856,208.1879,207.856,208.1879,3100.0
2014-03-17 12:55:00,250.73,250.97,250.73,250.94,6700.0,208.0966,208.2958,208.0966,208.2709,6700.0
2014-03-17 13:00:00,250.96,250.97,250.94,250.95,900.0,208.2875,208.2958,208.2709,208.2792,900.0
2014-03-17 13:05:00,250.86,250.95,250.76,250.94,1400.0,208.2045,208.2792,208.1215,208.2709,1400.0
2014-03-17 13:10:00,250.91,250.92,250.78,250.89,1400.0,208.246,208.2543,208.1381,208.2294,1400.0
2014-03-17 13:15:00,250.83,250.86,250.73,250.85,800.0,208.1796,208.2045,208.0966,208.1962,800.0
2014-03-17 13:20:00,250.9,251.09,250.9,251.0,2400.0,208.2377,208.3954,208.2377,208.3207,2400.0
2014-03-17 13:25:00,250.76,250.98,250.76,250.89,600.0,208.1215,208.3041,208.1215,208.2294,600.0
2014-03-17 13:30:00,250.85,250.98,250.78,250.98,1300.0,208.1962,208.3041,208.1381,208.3041,1300.0
2014-03-17 13:35:00,250.89,251.07,250.89,251.06,1100.0,208.2294,208.3788,208.2294,208.3705,1100.0
2014-03-17 13:40:00,251.16,251.19,251.16,251.19,300.0,208.4535,208.4784,208.4535,208.4784,300.0
2014-03-17 13:45:00,251.09,251.22,251.04,251.22,2000.0,208.3954,208.5033,208.3539,208.5033,2000.0
2014-03-17 13:50:00,251.09,251.2,250.91,250.98,5500.0,208.3954,208.4867,208.246,208.3041,5500.0
2014-03-17 13:55:00,250.86,251.03,250.86,251.03,1900.0,208.2045,208.3456,208.2045,208.3456,1900.0
2014-03-17 14:00:00,250.9,250.9,250.9,250.9,100.0,208.2377,208.2377,208.2377,208.2377,100.0
2014-03-17 14:05:00,250.87,251.01,250.87,251.0,400.0,208.2128,208.329,208.2128,208.3207,400.0
2014-03-17 14:10:00,250.8,250.95,250.8,250.83,1800.0,208.1547,208.2792,208.1547,208.1796,1800.0
2014-03-17 14:15:00,250.79,250.8,250.74,250.77,700.0,208.1464,208.1547,208.1049,208.1298,700.0
2014-03-17 14:20:00,250.83,251.02,250.82,250.99,2600.0,208.1796,208.3373,208.1713,208.3124,2600.0
2014-03-17 14:25:00,250.99,251.28,250.99,251.24,1600.0,208.3124,208.5531,208.3124,208.5199,1600.0
2014-03-17 14:30:00,251.16,251.23,251.16,251.23,200.0,208.4535,208.5116,208.4535,208.5116,200.0
2014-03-17 14:35:00,251.12,251.18,251.03,251.03,3200.0,208.4203,208.4701,208.3456,208.3456,3200.0
2014-03-17 14:40:00,250.9,251.12,250.87,251.12,4400.0,208.2377,208.4203,208.2128,208.4203,4400.0
2014-03-17 14:45:00,251.2,251.35,251.18,251.3,2800.0,208.4867,208.6112,208.4701,208.5697,2800.0
2014-03-17 14:50:00,251.26,251.31,251.23,251.31,1200.0,208.5365,208.578,208.5116,208.578,1200.0
2014-03-17 14:55:00,251.33,251.33,251.27,251.33,300.0,208.5946,208.5946,208.5448,208.5946,300.0
2014-03-17 15:00:00,251.2,251.37,251.2,251.24,3500.0,208.4867,208.6278,208.4867,208.5199,3500.0
2014-03-17 15:05:00,251.38,251.47,251.34,251.4,2400.0,208.6361,208.7108,208.6029,208.6527,2400.0
2014-03-17 15:10:00,251.5,251.57,251.37,251.37,2100.0,208.7357,208.7938,208.6278,208.6278,2100.0
2014-03-17 15:15:00,251.57,251.67,251.34,251.34,4400.0,208.7938,208.8768,208.6029,208.6029,4400.0
2014-03-17 15:20:00,251.46,251.47,251.33,251.33,4500.0,208.7025,208.7108,208.5946,208.5946,4500.0
2014-03-17 15:25:00,251.34,251.46,251.14,251.46,5400.0,208.6029,208.7025,208.4369,208.7025,5400.0
2014-03-17 15:30:00,251.59,251.8,251.45,251.59,7500.0,208.8104,208.9847,208.6942,208.8104,7500.0
2014-03-17 15:35:00,251.58,251.8,251.58,251.76,4500.0,208.8021,208.9847,208.8021,208.9515,4500.0
2014-03-17 15:40:00,251.69,251.71,251.41,251.46,9600.0,208.8934,208.91,208.661,208.7025,9600.0
2014-03-17 15:45:00,251.49,251.63,251.32,251.44,9000.0,208.7274,208.8436,208.5863,208.6859,9000.0
2014-03-17 15:50:00,251.52,251.69,251.19,251.39,14400.0,208.7523,208.8934,208.4784,208.6444,14400.0
2014-03-17 15:55:00,251.53,251.74,251.46,251.58,24700.0,208.7606,208.9349,208.7025,208.8021,24700.0
2014-03-18 09:30:00,251.68,251.68,250.72,250.8,5100.0,208.8851,208.8851,208.0883,208.1547,5100.0
2014-03-18 09:35:00,251.5,252.1,251.04,252.1,6000.0,208.7357,209.2337,208.3539,209.2337,6000.0
2014-03-18 09:40:00,251.89,251.89,251.32,251.32,2500.0,209.0594,209.0594,208.5863,208.5863,2500.0
2014-03-18 09:45:00,251.58,252.24,251.49,252.1,2900.0,208.8021,209.3499,208.7274,209.2337,2900.0
2014-03-18 09:50:00,252.24,252.37,251.93,252.12,10400.0,209.3499,209.4578,209.0926,209.2503,10400.0
2014-03-18 09:55:00,252.08,252.16,251.93,252.1,2600.0,209.2171,209.2835,209.0926,209.2337,2600.0
2014-03-18 10:00:00,252.14,252.3,251.75,251.75,2400.0,209.2669,209.3997,208.9432,208.9432,2400.0
2014-03-18 10:05:00,251.89,252.12,251.85,252.1,2200.0,209.0594,209.2503,209.0262,209.2337,2200.0
2014-03-18 10:10:00,252.1,252.14,251.65,251.7,3500.0,209.2337,209.2669,208.8602,208.9017,3500.0
2014-03-18 10:15:00,251.76,252.18,251.75,252.0,4400.0,208.9515,209.3001,208.9432,209.1507,4400.0
2014-03-18 10:20:00,251.97,252.06,251.88,251.88,2300.0,209.1258,209.2005,209.0511,209.0511,2300.0
2014-03-18 10:25:00,252.03,252.1,251.87,251.92,4100.0,209.1756,209.2337,209.0428,209.0843,4100.0
2014-03-18 10:30:00,252.0,252.17,251.84,252.1,6900.0,209.1507,209.2918,209.0179,209.2337,6900.0
2014-03-18 10:35:00,252.1,252.22,251.79,251.79,4100.0,209.2337,209.3333,208.9764,208.9764,4100.0
2014-03-18 10:40:00,251.9,251.9,251.62,251.79,5100.0,209.0677,209.0677,208.8353,208.9764,5100.0
2014-03-18 10:45:00,251.7,251.78,251.56,251.63,4900.0,208.9017,208.9681,208.7855,208.8436,4900.0
2014-03-18 10:50:00,251.75,251.75,251.54,251.6,2600.0,208.9432,208.9432,208.7689,208.8187,2600.0
2014-03-18 10:55:00,251.58,251.79,251.55,251.6,4100.0,208.8021,208.9764,208.7772,208.8187,4100.0
2014-03-18 11:00:00,251.62,251.8,251.62,251.7,1600.0,208.8353,208.9847,208.8353,208.9017,1600.0
2014-03-18 11:05:00,251.66,251.66,251.63,251.63,1300.0,208.8685,208.8685,208.8436,208.8436,1300.0
2014-03-18 11:10:00,251.65,251.73,251.58,251.63,2200.0,208.8602,208.9266,208.8021,208.8436,2200.0
2014-03-18 11:15:00,251.64,251.79,251.64,251.7,1900.0,208.8519,208.9764,208.8519,208.9017,1900.0
2014-03-18 11:20:00,251.78,251.85,251.68,251.85,1200.0,208.9681,209.0262,208.8851,209.0262,1200.0
2014-03-18 11:25:00,251.69,251.94,251.69,251.94,700.0,208.8934,209.1009,208.8934,209.1009,700.0
2014-03-18 11:30:00,251.9,251.9,251.6,251.6,2300.0,209.0677,209.0677,208.8187,208.8187,2300.0
2014-03-18 11:35:00,251.74,251.74,251.6,251.64,700.0,208.9349,208.9349,208.8187,208.8519,700.0
2014-03-18 11:40:00,251.76,251.86,251.33,251.46,4800.0,208.9515,209.0345,208.5946,208.7025,4800.0
2014-03-18 11:45:00,251.54,251.67,251.46,251.52,2500.0,208.7689,208.8768,208.7025,208.7523,2500.0
2014-03-18 11:50:00,251.55,251.99,251.55,251.94,5000.0,208.7772,209.1424,208.7772,209.1009,5000.0
2014-03-18 11:55:00,252.14,252.36,252.14,252.16,9500.0,209.2669,209.4495,209.2669,209.2835,9500.0
2014-03-18 12:00:00,252.16,252.25,252.14,252.25,2500.0,209.2835,209.3582,209.2669,209.3582,2500.0
2014-03-18 12:05:00,252.22,252.32,252.19,252.21,2000.0,209.3333,209.4163,209.3084,209.325,2000.0
2014-03-18 12:10:00,252.25,252.4,252.25,252.28,2300.0,209.3582,209.4827,209.3582,209.3831,2300.0
2014-03-18 12:15:00,252.28,252.28,252.21,252.21,300.0,209.3831,209.3831,209.325,209.325,300.0
2014-03-18 12:20:00,252.32,252.47,252.16,252.27,17500.0,209.4163,209.5408,209.2835,209.3748,17500.0
2014-03-18 12:25:00,252.27,252.37,252.19,252.31,2400.0,209.3748,209.4578,209.3084,209.408,2400.0
2014-03-18 12:30:00,252.27,252.53,252.27,252.45,1600.0,209.3748,209.5906,209.3748,209.5242,1600.0
2014-03-18 12:35:00,252.37,252.37,252.21,252.34,400.0,209.4578,209.4578,209.325,209.4329,400.0
2014-03-18 12:40:00,252.19,252.21,251.81,251.82,1300.0,209.3084,209.325,208.993,209.0013,1300.0
2014-03-18 12:45:00,251.69,251.84,251.69,251.84,200.0,208.8934,209.0179,208.8934,209.0179,200.0
2014-03-18 12:50:00,251.62,251.78,251.62,251.75,1600.0,208.8353,208.9681,208.8353,208.9432,1600.0
2014-03-18 12:55:00,251.73,251.73,251.7,251.72,500.0,208.9266,208.9266,208.9017,208.9183,500.0
2014-03-18 13:00:00,251.72,251.72,251.53,251.53,600.0,208.9183,208.9183,208.7606,208.7606,600.0
2014-03-18 13:05:00,251.64,251.76,251.64,251.71,300.0,208.8519,208.9515,208.8519,208.91,300.0
2014-03-18 13:10:00,251.83,252.08,251.75,252.07,3100.0,209.0096,209.2171,208.9432,209.2088,3100.0
2014-03-18 13:15:00,252.14,252.34,251.98,252.1,2300.0,209.2669,209.4329,209.1341,209.2337,2300.0
2014-03-18 13:20:00,252.04,252.82,252.04,252.82,16500.0,209.1839,209.8313,209.1839,209.8313,16500.0
2014-03-18 13:25:00,253.03,253.12,252.46,253.02,9300.0,210.0056,210.0803,209.5325,209.9973,9300.0
2014-03-18 13:30:00,253.11,253.11,252.88,252.91,3300.0,210.072,210.072,209.8811,209.906,3300.0
2014-03-18 13:35:00,252.91,253.05,252.83,252.97,2400.0,209.906,210.0222,209.8396,209.9558,2400.0
2014-03-18 13:40:00,252.96,253.3,252.96,253.24,3900.0,209.9475,210.2297,209.9475,210.1799,3900.0
2014-03-18 13:45:00,253.24,253.58,253.2,253.47,5600.0,210.1799,210.462,210.1467,210.3707,5600.0
2014-03-18 13:50:00,253.47,253.47,253.13,253.14,3900.0,210.3707,210.3707,210.0886,210.0969,3900.0
2014-03-18 13:55:00,253.09,253.09,252.9,252.98,800.0,210.0554,210.0554,209.8977,209.9641,800.0
2014-03-18 14:00:00,253.05,253.05,252.91,252.91,700.0,210.0222,210.0222,209.906,209.906,700.0
2014-03-18 14:05:00,252.75,252.77,252.7,252.7,1000.0,209.7732,209.7898,209.7317,209.7317,1000.0
2014-03-18 14:10:00,252.6,252.71,252.54,252.54,1100.0,209.6487,209.74,209.5989,209.5989,1100.0
2014-03-18 14:15:00,252.4,252.6,252.4,252.46,1100.0,209.4827,209.6487,209.4827,209.5325,1100.0
2014-03-18 14:20:00,252.53,252.78,252.5,252.7,2600.0,209.5906,209.7981,209.5657,209.7317,2600.0
2014-03-18 14:25:00,252.85,252.91,252.69,252.69,1000.0,209.8562,209.906,209.7234,209.7234,1000.0
2014-03-18 14:30:00,252.89,252.93,252.83,252.93,1700.0,209.8894,209.9226,209.8396,209.9226,1700.0
2014-03-18 14:35:00,252.83,252.96,252.82,252.88,1700.0,209.8396,209.9475,209.8313,209.8811,1700.0
2014-03-18 14:40:00,252.87,252.96,252.77,252.78,1500.0,209.8728,209.9475,209.7898,209.7981,1500.0
2014-03-18 14:45:00,252.76,252.97,252.71,252.93,8200.0,209.7815,209.9558,209.74,209.9226,8200.0
2014-03-18 14:50:00,252.91,253.02,252.69,252.85,7100.0,209.906,209.9973,209.7234,209.8562,7100.0
2014-03-18 14:55:00,252.77,253.0,252.77,252.87,2600.0,209.7898,209.9807,209.7898,209.8728,2600.0
2014-03-18 15:00:00,252.85,252.88,252.72,252.72,2000.0,209.8562,209.8811,209.7483,209.7483,2000.0
2014-03-18 15:05:00,252.7,252.97,252.67,252.7,9300.0,209.7317,209.9558,209.7068,209.7317,9300.0
2014-03-18 15:10:00,252.69,252.69,252.55,252.63,2000.0,209.7234,209.7234,209.6072,209.6736,2000.0
2014-03-18 15:15:00,252.56,252.66,252.48,252.66,3600.0,209.6155,209.6985,209.5491,209.6985,3600.0
2014-03-18 15:20:00,252.66,252.81,252.53,252.57,5600.0,209.6985,209.823,209.5906,209.6238,5600.0
2014-03-18 15:25:00,252.52,252.76,252.52,252.61,3500.0,209.5823,209.7815,209.5823,209.657,3500.0
2014-03-18 15:30:00,252.75,252.8,252.66,252.7,4200.0,209.7732,209.8147,209.6985,209.7317,4200.0
2014-03-18 15:35:00,252.63,252.95,252.63,252.95,4500.0,209.6736,209.9392,209.6736,209.9392,4500.0
2014-03-18 15:40:00,252.95,252.99,252.71,252.88,8900.0,209.9392,209.9724,209.74,209.8811,8900.0
2014-03-18 15:45:00,252.91,252.94,252.68,252.71,3800.0,209.906,209.9309,209.7151,209.74,3800.0
2014-03-18 15:50:00,252.72,252.99,252.72,252.87,8200.0,209.7483,209.9724,209.7483,209.8728,8200.0
2014-03-18 15:55:00,252.86,253.15,252.72,253.1,14400.0,209.8645,210.1052,209.7483,210.0637,14400.0
2014-03-19 09:30:00,253.32,253.32,252.6,252.6,3100.0,210.2463,210.2463,209.6487,209.6487,3100.0
2014-03-19 09:35:00,252.7,252.89,252.43,252.43,1000.0,209.7317,209.8894,209.5076,209.5076,1000.0
2014-03-19 09:40:00,252.43,252.96,252.19,252.93,5800.0,209.5076,209.9475,209.3084,209.9226,5800.0
2014-03-19 09:45:00,252.88,252.88,252.06,252.11,4800.0,209.8811,209.8811,209.2005,209.242,4800.0
2014-03-19 09:50:00,252.35,252.36,251.6,251.67,7800.0,209.4412,209.4495,208.8187,208.8768,7800.0
2014-03-19 09:55:00,251.83,252.39,251.68,252.36,7800.0,209.0096,209.4744,208.8851,209.4495,7800.0
2014-03-19 10:00:00,252.35,252.96,252.35,252.95,2700.0,209.4412,209.9475,209.4412,209.9392,2700.0
2014-03-19 10:05:00,252.82,253.3,252.79,253.18,3900.0,209.8313,210.2297,209.8064,210.1301,3900.0
2014-03-19 10:10:00,252.98,253.16,252.76,253.04,9600.0,209.9641,210.1135,209.7815,210.0139,9600.0
2014-03-19 10:15:00,253.1,253.29,252.84,253.0,5600.0,210.0637,210.2214,209.8479,209.9807,5600.0
2014-03-19 10:20:00,253.02,253.02,252.95,252.95,1500.0,209.9973,209.9973,209.9392,209.9392,1500.0
2014-03-19 10:25:00,253.02,253.15,252.97,253.08,4600.0,209.9973,210.1052,209.9558,210.0471,4600.0
2014-03-19 10:30:00,253.08,253.09,253.03,253.03,900.0,210.0471,210.0554,210.0056,210.0056,900.0
2014-03-19 10:35:00,253.1,253.1,252.68,252.85,7900.0,210.0637,210.0637,209.7151,209.8562,7900.0
2014-03-19 10:40:00,252.81,253.11,252.74,252.89,22700.0,209.823,210.072,209.7649,209.8894,22700.0
2014-03-19 10:45:00,252.9,253.45,252.81,253.38,50700.0,209.8977,210.3541,209.823,210.296,50700.0
2014-03-19 10:50:00,253.25,253.28,253.23,253.28,800.0,210.1882,210.2131,210.1716,210.2131,800.0
2014-03-19 10:55:00,253.05,253.05,252.88,252.97,1200.0,210.0222,210.0222,209.8811,209.9558,1200.0
2014-03-19 11:00:00,252.85,252.87,252.62,252.62,700.0,209.8562,209.8728,209.6653,209.6653,700.0
2014-03-19 11:05:00,252.6,252.62,252.59,252.62,600.0,209.6487,209.6653,209.6404,209.6653,600.0
2014-03-19 11:10:00,252.43,252.59,252.1,252.11,22500.0,209.5076,209.6404,209.2337,209.242,22500.0
2014-03-19 11:15:00,252.09,252.11,251.88,251.88,3800.0,209.2254,209.242,209.0511,209.0511,3800.0
2014-03-19 11:20:00,251.9,251.9,251.76,251.81,500.0,209.0677,209.0677,208.9515,208.993,500.0
2014-03-19 11:25:00,251.81,251.83,251.75,251.76,6500.0,208.993,209.0096,208.9432,208.9515,6500.0
2014-03-19 11:30:00,251.7,251.77,251.26,251.41,7800.0,208.9017,208.9598,208.5365,208.661,7800.0
2014-03-19 11:35:00,251.47,251.65,251.47,251.65,800.0,208.7108,208.8602,208.7108,208.8602,800.0
2014-03-19 11:40:00,251.46,251.46,251.46,251.46,600.0,208.7025,208.7025,208.7025,208.7025,600.0
2014-03-19 11:45:00,251.38,251.4,251.31,251.32,1900.0,208.6361,208.6527,208.578,208.5863,1900.0
2014-03-19 11:50:00,251.29,251.42,251.07,251.26,4100.0,208.5614,208.6693,208.3788,208.5365,4100.0
2014-03-19 11:55:00,251.31,251.32,251.3,251.32,400.0,208.578,208.5863,208.5697,208.5863,400.0
2014-03-19 12:00:00,251.32,251.33,251.26,251.32,6300.0,208.5863,208.5946,208.5365,208.5863,6300.0
2014-03-19 12:05:00,251.32,251.47,251.32,251.47,2400.0,208.5863,208.7108,208.5863,208.7108,2400.0
2014-03-19 12:10:00,251.55,251.56,251.46,251.47,1300.0,208.7772,208.7855,208.7025,208.7108,1300.0
2014-03-19 12:15:00,251.42,251.46,251.23,251.35,1800.0,208.6693,208.7025,208.5116,208.6112,1800.0
2014-03-19 12:20:00,251.39,251.4,251.26,251.26,1200.0,208.6444,208.6527,208.5365,208.5365,1200.0
2014-03-19 12:25:00,251.17,251.17,250.87,251.03,900.0,208.4618,208.4618,208.2128,208.3456,900.0
2014-03-19 12:30:00,250.89,250.94,250.82,250.88,4000.0,208.2294,208.2709,208.1713,208.2211,4000.0
2014-03-19 12:35:00,250.89,250.89,250.71,250.71,800.0,208.2294,208.2294,208.08,208.08,800.0
2014-03-19 12:40:00,250.83,250.87,250.83,250.85,2500.0,208.1796,208.2128,208.1796,208.1962,2500.0
2014-03-19 12:45:00,250.8,250.93,250.8,250.92,3600.0,208.1547,208.2626,208.1547,208.2543,3600.0
2014-03-19 12:50:00,250.96,251.0,250.96,251.0,300.0,208.2875,208.3207,208.2875,208.3207,300.0
2014-03-19 12:55:00,250.99,251.1,250.95,250.95,600.0,208.3124,208.4037,208.2792,208.2792,600.0
2014-03-19 13:00:00,250.94,251.09,250.94,251.09,1900.0,208.2709,208.3954,208.2709,208.3954,1900.0
2014-03-19 13:05:00,251.07,251.15,251.0,251.15,1400.0,208.3788,208.4452,208.3207,208.4452,1400.0
2014-03-19 13:10:00,251.15,251.17,251.06,251.06,400.0,208.4452,208.4618,208.3705,208.3705,400.0
2014-03-19 13:15:00,251.06,251.06,251.06,251.06,100.0,208.3705,208.3705,208.3705,208.3705,100.0
2014-03-19 13:20:00,251.19,251.19,250.87,250.93,1800.0,208.4784,208.4784,208.2128,208.2626,1800.0
2014-03-19 13:25:00,251.04,251.09,250.86,250.86,2800.0,208.3539,208.3954,208.2045,208.2045,2800.0
2014-03-19 13:30:00,250.92,251.0,250.89,250.89,1500.0,208.2543,208.3207,208.2294,208.2294,1500.0
2014-03-19 13:35:00,250.92,250.94,250.89,250.9,1400.0,208.2543,208.2709,208.2294,208.2377,1400.0
2014-03-19 13:40:00,250.9,250.93,250.78,250.78,500.0,208.2377,208.2626,208.1381,208.1381,500.0
2014-03-19 13:45:00,250.85,250.85,250.66,250.66,1200.0,208.1962,208.1962,208.0385,208.0385,1200.0
2014-03-19 13:50:00,250.54,250.69,250.54,250.68,1400.0,207.939,208.0634,207.939,208.0551,1400.0
2014-03-19 13:55:00,250.59,250.68,250.59,250.6,700.0,207.9805,208.0551,207.9805,207.9888,700.0
2014-03-19 14:00:00,250.6,250.61,249.5,249.97,8000.0,207.9888,207.9971,207.0758,207.4659,8000.0
2014-03-19 14:05:00,250.13,250.13,249.16,249.45,4200.0,207.5987,207.5987,206.7936,207.0343,4200.0
2014-03-19 14:10:00,249.34,249.5,249.22,249.24,3400.0,206.943,207.0758,206.8434,206.86,3400.0
2014-03-19 14:15:00,249.46,249.72,249.37,249.72,5500.0,207.0426,207.2584,206.9679,207.2584,5500.0
2014-03-19 14:20:00,249.66,249.95,249.66,249.95,4100.0,207.2086,207.4493,207.2086,207.4493,4100.0
2014-03-19 14:25:00,249.97,250.14,249.93,250.14,1300.0,207.4659,207.607,207.4327,207.607,1300.0
2014-03-19 14:30:00,250.08,250.37,249.91,250.26,2100.0,207.5572,207.7979,207.4161,207.7066,2100.0
2014-03-19 14:35:00,250.14,250.23,249.99,249.99,400.0,207.607,207.6817,207.4825,207.4825,400.0
2014-03-19 14:40:00,250.04,250.04,249.7,250.02,4300.0,207.524,207.524,207.2418,207.5074,4300.0
2014-03-19 14:45:00,250.01,250.02,249.99,250.0,1100.0,207.4991,207.5074,207.4825,207.4908,1100.0
2014-03-19 14:50:00,250.01,250.5,250.01,250.05,1700.0,207.4991,207.9058,207.4991,207.5323,1700.0
2014-03-19 14:55:00,250.05,250.28,250.05,250.06,2200.0,207.5323,207.7232,207.5323,207.5406,2200.0
2014-03-19 15:00:00,250.02,250.02,249.91,250.0,1700.0,207.5074,207.5074,207.4161,207.4908,1700.0
2014-03-19 15:05:00,250.0,250.0,248.6,248.6,4100.0,207.4908,207.4908,206.3288,206.3288,4100.0
2014-03-19 15:10:00,248.51,248.67,247.89,248.57,4800.0,206.2541,206.3869,205.7396,206.3039,4800.0
2014-03-19 15:15:00,248.57,248.75,248.48,248.58,4100.0,206.3039,206.4533,206.2292,206.3122,4100.0
2014-03-19 15:20:00,248.6,248.93,248.6,248.66,4400.0,206.3288,206.6027,206.3288,206.3786,4400.0
2014-03-19 15:25:00,248.67,249.04,248.67,249.01,6500.0,206.3869,206.694,206.3869,206.6691,6500.0
2014-03-19 15:30:00,249.01,249.32,248.87,249.32,5200.0,206.6691,206.9264,206.5529,206.9264,5200.0
2014-03-19 15:35:00,249.51,249.52,249.43,249.44,3300.0,207.0841,207.0924,207.0177,207.026,3300.0
2014-03-19 15:40:00,249.63,250.0,249.51,249.99,6700.0,207.1837,207.4908,207.0841,207.4825,6700.0
2014-03-19 15:45:00,250.05,250.05,249.75,249.75,1500.0,207.5323,207.5323,207.2833,207.2833,1500.0
2014-03-19 15:50:00,249.75,249.75,249.47,249.64,4700.0,207.2833,207.2833,207.0509,207.192,4700.0
2014-03-19 15:55:00,249.67,250.1,249.67,249.78,19000.0,207.2169,207.5738,207.2169,207.3082,19000.0
2014-03-20 09:30:00,248.85,250.04,248.42,249.28,3200.0,206.5363,207.524,206.1794,206.8932,3200.0
2014-03-20 09:35:00,249.16,249.53,248.44,248.5,1700.0,206.7936,207.1007,206.196,206.2458,1700.0
2014-03-20 09:40:00,248.78,248.78,247.79,247.93,5000.0,206.4782,206.4782,205.6566,205.7727,5000.0
2014-03-20 09:45:00,247.74,247.94,247.47,247.54,3200.0,205.6151,205.781,205.391,205.4491,3200.0
2014-03-20 09:50:00,247.51,247.64,247.09,247.3,2100.0,205.4242,205.5321,205.0756,205.2499,2100.0
2014-03-20 09:55:00,247.62,247.75,247.48,247.48,1300.0,205.5155,205.6234,205.3993,205.3993,1300.0
2014-03-20 10:00:00,247.45,248.58,247.38,248.58,800.0,205.3744,206.3122,205.3163,206.3122,800.0
2014-03-20 10:05:00,248.59,249.4,248.59,249.4,1300.0,206.3205,206.9928,206.3205,206.9928,1300.0
2014-03-20 10:10:00,249.37,249.37,248.9,249.19,1200.0,206.9679,206.9679,206.5778,206.8185,1200.0
2014-03-20 10:15:00,249.53,249.57,249.53,249.57,400.0,207.1007,207.1339,207.1007,207.1339,400.0
2014-03-20 10:20:00,249.5,249.52,249.43,249.46,1200.0,207.0758,207.0924,207.0177,207.0426,1200.0
2014-03-20 10:25:00,249.47,249.62,249.19,249.5,3900.0,207.0509,207.1754,206.8185,207.0758,3900.0
2014-03-20 10:30:00,249.51,249.61,249.5,249.61,1300.0,207.0841,207.1671,207.0758,207.1671,1300.0
2014-03-20 10:35:00,249.36,249.84,249.02,249.63,9700.0,206.9596,207.358,206.6774,207.1837,9700.0
2014-03-20 10:40:00,249.56,249.84,249.3,249.84,5200.0,207.1256,207.358,206.9098,207.358,5200.0
2014-03-20 10:45:00,249.9,249.9,249.45,249.45,11200.0,207.4078,207.4078,207.0343,207.0343,11200.0
2014-03-20 10:50:00,249.67,249.73,249.4,249.54,1400.0,207.2169,207.2667,206.9928,207.109,1400.0
2014-03-20 10:55:00,249.54,249.55,249.44,249.44,400.0,207.109,207.1173,207.026,207.026,400.0
2014-03-20 11:00:00,249.44,249.72,249.14,249.14,3500.0,207.026,207.2584,206.777,206.777,3500.0
2014-03-20 11:05:00,249.26,249.45,249.21,249.45,3500.0,206.8766,207.0343,206.8351,207.0343,3500.0
2014-03-20 11:10:00,249.5,249.5,248.82,248.82,4200.0,207.0758,207.0758,206.5114,206.5114,4200.0
2014-03-20 11:15:00,248.88,249.01,248.81,248.91,2800.0,206.5612,206.6691,206.5031,206.5861,2800.0
2014-03-20 11:20:00,248.89,249.01,248.84,248.85,4500.0,206.5695,206.6691,206.528,206.5363,4500.0
2014-03-20 11:25:00,248.9,249.31,248.86,249.23,4600.0,206.5778,206.9181,206.5446,206.8517,4600.0
2014-03-20 11:30:00,249.25,249.49,249.25,249.49,800.0,206.8683,207.0675,206.8683,207.0675,800.0
2014-03-20 11:35:00,249.5,249.5,249.03,249.03,3500.0,207.0758,207.0758,206.6857,206.6857,3500.0
2014-03-20 11:40:00,249.09,249.09,248.99,248.99,800.0,206.7355,206.7355,206.6525,206.6525,800.0
2014-03-20 11:45:00,249.03,249.24,248.86,248.86,4400.0,206.6857,206.86,206.5446,206.5446,4400.0
2014-03-20 11:50:00,248.89,249.3,248.89,249.2,2600.0,206.5695,206.9098,206.5695,206.8268,2600.0
2014-03-20 11:55:00,249.26,249.29,249.26,249.28,800.0,206.8766,206.9015,206.8766,206.8932,800.0
2014-03-20 12:00:00,249.33,249.33,249.01,249.01,15200.0,206.9347,206.9347,206.6691,206.6691,15200.0
2014-03-20 12:05:00,249.03,249.65,249.03,249.65,1300.0,206.6857,207.2003,206.6857,207.2003,1300.0
2014-03-20 12:10:00,249.66,249.8,249.49,249.8,2100.0,207.2086,207.3248,207.0675,207.3248,2100.0
2014-03-20 12:15:00,249.83,250.18,249.83,250.08,3000.0,207.3497,207.6402,207.3497,207.5572,3000.0
2014-03-20 12:20:00,250.06,250.34,249.89,250.3,4100.0,207.5406,207.773,207.3995,207.7398,4100.0
2014-03-20 12:25:00,250.29,250.34,250.22,250.22,1400.0,207.7315,207.773,207.6734,207.6734,1400.0
2014-03-20 12:30:00,250.21,250.23,250.18,250.18,500.0,207.6651,207.6817,207.6402,207.6402,500.0
2014-03-20 12:35:00,250.16,250.17,250.02,250.02,300.0,207.6236,207.6319,207.5074,207.5074,300.0
2014-03-20 12:40:00,250.12,250.41,250.03,250.07,2700.0,207.5904,207.8311,207.5157,207.5489,2700.0
2014-03-20 12:45:00,250.23,250.3,250.12,250.3,2200.0,207.6817,207.7398,207.5904,207.7398,2200.0
2014-03-20 12:50:00,250.32,250.32,250.09,250.09,1200.0,207.7564,207.7564,207.5655,207.5655,1200.0
2014-03-20 12:55:00,250.22,250.22,249.94,249.94,1900.0,207.6734,207.6734,207.441,207.441,1900.0
2014-03-20 13:00:00,250.01,250.14,250.01,250.1,2600.0,207.4991,207.607,207.4991,207.5738,2600.0
2014-03-20 13:05:00,250.04,250.1,249.66,249.74,22900.0,207.524,207.5738,207.2086,207.275,22900.0
2014-03-20 13:10:00,249.66,249.95,249.59,249.63,6200.0,207.2086,207.4493,207.1505,207.1837,6200.0
2014-03-20 13:15:00,249.69,250.01,249.47,249.84,12500.0,207.2335,207.4991,207.0509,207.358,12500.0
2014-03-20 13:20:00,250.06,250.06,250.06,250.06,300.0,207.5406,207.5406,207.5406,207.5406,300.0
2014-03-20 13:25:00,250.02,250.06,249.75,249.83,2200.0,207.5074,207.5406,207.2833,207.3497,2200.0
2014-03-20 13:30:00,249.71,249.92,249.7,249.92,1600.0,207.2501,207.4244,207.2418,207.4244,1600.0
2014-03-20 13:35:00,249.71,249.77,249.62,249.62,1100.0,207.2501,207.2999,207.1754,207.1754,1100.0
2014-03-20 13:40:00,249.65,249.78,249.47,249.78,900.0,207.2003,207.3082,207.0509,207.3082,900.0
2014-03-20 13:45:00,249.65,249.67,249.35,249.67,1600.0,207.2003,207.2169,206.9513,207.2169,1600.0
2014-03-20 13:50:00,249.78,249.84,249.72,249.84,2500.0,207.3082,207.358,207.2584,207.358,2500.0
2014-03-20 13:55:00,250.0,250.1,249.84,249.91,1200.0,207.4908,207.5738,207.358,207.4161,1200.0
2014-03-20 14:00:00,249.99,249.99,249.63,249.73,1500.0,207.4825,207.4825,207.1837,207.2667,1500.0
2014-03-20 14:05:00,249.74,249.92,249.7,249.83,2000.0,207.275,207.4244,207.2418,207.3497,2000.0
2014-03-20 14:10:00,249.73,249.81,249.73,249.81,400.0,207.2667,207.3331,207.2667,207.3331,400.0
2014-03-20 14:15:00,249.81,250.02,249.81,250.02,2000.0,207.3331,207.5074,207.3331,207.5074,2000.0
2014-03-20 14:20:00,250.1,250.2,250.04,250.04,1700.0,207.5738,207.6568,207.524,207.524,1700.0
2014-03-20 14:25:00,250.04,250.19,250.04,250.08,2500.0,207.524,207.6485,207.524,207.5572,2500.0
2014-03-20 14:30:00,250.09,250.19,250.04,250.04,2300.0,207.5655,207.6485,207.524,207.524,2300.0
2014-03-20 14:35:00,250.04,250.14,250.04,250.14,800.0,207.524,207.607,207.524,207.607,800.0
2014-03-20 14:40:00,250.13,250.19,250.12,250.18,1300.0,207.5987,207.6485,207.5904,207.6402,1300.0
2014-03-20 14:45:00,250.18,250.18,250.09,250.16,900.0,207.6402,207.6402,207.5655,207.6236,900.0
2014-03-20 14:50:00,250.17,250.19,250.17,250.19,900.0,207.6319,207.6485,207.6319,207.6485,900.0
2014-03-20 14:55:00,250.21,250.27,250.16,250.27,2000.0,207.6651,207.7149,207.6236,207.7149,2000.0
2014-03-20 15:00:00,250.27,250.33,250.12,250.22,2900.0,207.7149,207.7647,207.5904,207.6734,2900.0
2014-03-20 15:05:00,250.25,250.33,250.04,250.16,2700.0,207.6983,207.7647,207.524,207.6236,2700.0
2014-03-20 15:10:00,250.19,250.27,250.09,250.2,3500.0,207.6485,207.7149,207.5655,207.6568,3500.0
2014-03-20 15:15:00,250.2,250.42,250.19,250.42,3300.0,207.6568,207.8394,207.6485,207.8394,3300.0
2014-03-20 15:20:00,250.45,250.45,250.04,250.07,2600.0,207.8643,207.8643,207.524,207.5489,2600.0
2014-03-20 15:25:00,250.07,250.3,249.95,250.1,4800.0,207.5489,207.7398,207.4493,207.5738,4800.0
2014-03-20 15:30:00,250.09,250.38,250.09,250.26,1400.0,207.5655,207.8062,207.5655,207.7066,1400.0
2014-03-20 15:35:00,250.27,250.34,250.21,250.29,4800.0,207.7149,207.773,207.6651,207.7315,4800.0
2014-03-20 15:40:00,250.39,250.52,250.24,250.34,5800.0,207.8145,207.9224,207.69,207.773,5800.0
2014-03-20 15:45:00,250.38,250.68,250.38,250.68,5500.0,207.8062,208.0551,207.8062,208.0551,5500.0
2014-03-20 15:50:00,250.62,250.74,250.57,250.67,8100.0,208.0054,208.1049,207.9639,208.0468,8100.0
2014-03-20 15:55:00,250.66,251.2,250.61,250.98,19900.0,208.0385,208.4867,207.9971,208.3041,19900.0
2014-03-21 09:30:00,253.28,254.52,252.15,253.13,80300.0,210.2131,211.2422,209.2752,210.0886,80300.0
2014-03-21 09:35:00,252.96,253.48,251.97,252.32,19500.0,209.9475,210.379,209.1258,209.4163,19500.0
2014-03-21 09:40:00,252.28,252.28,251.62,251.92,2900.0,209.3831,209.3831,208.8353,209.0843,2900.0
2014-03-21 09:45:00,251.43,251.74,251.24,251.66,5700.0,208.6776,208.9349,208.5199,208.8685,5700.0
2014-03-21 09:50:00,251.81,251.84,250.94,251.26,10400.0,208.993,209.0179,208.2709,208.5365,10400.0
2014-03-21 09:55:00,251.4,251.5,251.17,251.37,4000.0,208.6527,208.7357,208.4618,208.6278,4000.0
2014-03-21 10:00:00,251.48,251.5,251.16,251.33,3600.0,208.7191,208.7357,208.4535,208.5946,3600.0
2014-03-21 10:05:00,251.49,251.5,251.23,251.26,1100.0,208.7274,208.7357,208.5116,208.5365,1100.0
2014-03-21 10:10:00,251.25,251.5,251.12,251.31,11700.0,208.5282,208.7357,208.4203,208.578,11700.0
2014-03-21 10:15:00,251.45,251.45,251.0,251.0,5900.0,208.6942,208.6942,208.3207,208.3207,5900.0
2014-03-21 10:20:00,250.99,251.27,250.69,251.27,6100.0,208.3124,208.5448,208.0634,208.5448,6100.0
2014-03-21 10:25:00,251.3,251.47,251.03,251.36,3200.0,208.5697,208.7108,208.3456,208.6195,3200.0
2014-03-21 10:30:00,251.32,251.41,251.01,251.02,6100.0,208.5863,208.661,208.329,208.3373,6100.0
2014-03-21 10:35:00,251.15,251.28,251.03,251.12,2700.0,208.4452,208.5531,208.3456,208.4203,2700.0
2014-03-21 10:40:00,251.18,251.18,250.8,250.82,5600.0,208.4701,208.4701,208.1547,208.1713,5600.0
2014-03-21 10:45:00,251.02,251.48,250.8,251.23,3600.0,208.3373,208.7191,208.1547,208.5116,3600.0
2014-03-21 10:50:00,251.41,251.41,251.22,251.31,11400.0,208.661,208.661,208.5033,208.578,11400.0
2014-03-21 10:55:00,251.22,251.58,251.22,251.58,4900.0,208.5033,208.8021,208.5033,208.8021,4900.0
2014-03-21 11:00:00,251.59,251.79,251.48,251.56,2400.0,208.8104,208.9764,208.7191,208.7855,2400.0
2014-03-21 11:05:00,251.39,251.66,251.39,251.52,2400.0,208.6444,208.8685,208.6444,208.7523,2400.0
2014-03-21 11:10:00,251.52,251.64,251.39,251.39,600.0,208.7523,208.8519,208.6444,208.6444,600.0
2014-03-21 11:15:00,251.4,251.48,251.18,251.36,6000.0,208.6527,208.7191,208.4701,208.6195,6000.0
2014-03-21 11:20:00,251.34,251.57,251.13,251.57,4900.0,208.6029,208.7938,208.4286,208.7938,4900.0
2014-03-21 11:25:00,251.57,251.57,251.3,251.56,1900.0,208.7938,208.7938,208.5697,208.7855,1900.0
2014-03-21 11:30:00,251.55,251.83,251.44,251.65,3000.0,208.7772,209.0096,208.6859,208.8602,3000.0
2014-03-21 11:35:00,251.74,251.83,251.54,251.54,7400.0,208.9349,209.0096,208.7689,208.7689,7400.0
2014-03-21 11:40:00,251.78,251.78,251.55,251.56,1000.0,208.9681,208.9681,208.7772,208.7855,1000.0
2014-03-21 11:45:00,251.51,251.83,251.51,251.8,5100.0,208.744,209.0096,208.744,208.9847,5100.0
2014-03-21 11:50:00,251.79,252.09,251.57,251.81,1700.0,208.9764,209.2254,208.7938,208.993,1700.0
2014-03-21 11:55:00,251.81,252.1,251.69,252.07,2400.0,208.993,209.2337,208.8934,209.2088,2400.0
2014-03-21 12:00:00,252.17,252.17,251.75,251.92,3500.0,209.2918,209.2918,208.9432,209.0843,3500.0
2014-03-21 12:05:00,251.98,252.2,251.86,252.2,1300.0,209.1341,209.3167,209.0345,209.3167,1300.0
2014-03-21 12:10:00,252.2,252.2,252.14,252.19,500.0,209.3167,209.3167,209.2669,209.3084,500.0
2014-03-21 12:15:00,252.19,252.3,252.1,252.1,800.0,209.3084,209.3997,209.2337,209.2337,800.0
2014-03-21 12:20:00,252.23,252.23,252.01,252.1,1300.0,209.3416,209.3416,209.159,209.2337,1300.0
2014-03-21 12:25:00,252.09,252.19,252.0,252.19,1700.0,209.2254,209.3084,209.1507,209.3084,1700.0
2014-03-21 12:30:00,252.08,252.08,251.89,252.04,2300.0,209.2171,209.2171,209.0594,209.1839,2300.0
2014-03-21 12:35:00,252.05,252.1,251.96,252.1,2200.0,209.1922,209.2337,209.1175,209.2337,2200.0
2014-03-21 12:40:00,252.12,252.21,252.0,252.2,1100.0,209.2503,209.325,209.1507,209.3167,1100.0
2014-03-21 12:45:00,252.22,252.26,252.1,252.13,1800.0,209.3333,209.3665,209.2337,209.2586,1800.0
2014-03-21 12:50:00,251.97,252.05,251.74,251.82,2200.0,209.1258,209.1922,208.9349,209.0013,2200.0
2014-03-21 12:55:00,251.76,252.04,251.72,252.04,3100.0,208.9515,209.1839,208.9183,209.1839,3100.0
2014-03-21 13:00:00,251.95,252.25,251.88,252.14,1300.0,209.1092,209.3582,209.0511,209.2669,1300.0
2014-03-21 13:05:00,252.19,252.19,251.8,251.89,4400.0,209.3084,209.3084,208.9847,209.0594,4400.0
2014-03-21 13:10:00,252.07,252.07,251.57,251.57,2800.0,209.2088,209.2088,208.7938,208.7938,2800.0
2014-03-21 13:15:00,251.56,251.77,251.4,251.65,2900.0,208.7855,208.9598,208.6527,208.8602,2900.0
2014-03-21 13:20:00,251.79,252.06,251.54,251.82,31700.0,208.9764,209.2005,208.7689,209.0013,31700.0
2014-03-21 13:25:00,251.83,251.99,251.55,251.87,12800.0,209.0096,209.1424,208.7772,209.0428,12800.0
2014-03-21 13:30:00,251.8,252.05,251.59,251.91,8700.0,208.9847,209.1922,208.8104,209.076,8700.0
2014-03-21 13:35:00,251.88,252.25,251.85,252.25,9900.0,209.0511,209.3582,209.0262,209.3582,9900.0
2014-03-21 13:40:00,252.16,252.16,251.56,251.73,3700.0,209.2835,209.2835,208.7855,208.9266,3700.0
2014-03-21 13:45:00,251.55,251.71,251.43,251.6,4700.0,208.7772,208.91,208.6776,208.8187,4700.0
2014-03-21 13:50:00,251.56,252.05,251.33,251.76,17800.0,208.7855,209.1922,208.5946,208.9515,17800.0
2014-03-21 13:55:00,251.73,251.85,251.51,251.54,21700.0,208.9266,209.0262,208.744,208.7689,21700.0
2014-03-21 14:00:00,251.62,251.81,251.59,251.62,9700.0,208.8353,208.993,208.8104,208.8353,9700.0
2014-03-21 14:05:00,251.67,251.83,251.67,251.83,1500.0,208.8768,209.0096,208.8768,209.0096,1500.0
2014-03-21 14:10:00,251.71,251.73,251.56,251.59,4800.0,208.91,208.9266,208.7855,208.8104,4800.0
2014-03-21 14:15:00,251.59,251.84,251.56,251.75,6000.0,208.8104,209.0179,208.7855,208.9432,6000.0
2014-03-21 14:20:00,251.69,251.75,251.36,251.44,1000.0,208.8934,208.9432,208.6195,208.6859,1000.0
2014-03-21 14:25:00,251.39,251.77,251.29,251.61,19800.0,208.6444,208.9598,208.5614,208.827,19800.0
2014-03-21 14:30:00,251.4,252.05,251.2,251.87,15200.0,208.6527,209.1922,208.4867,209.0428,15200.0
2014-03-21 14:35:00,251.72,252.34,251.72,252.34,2600.0,208.9183,209.4329,208.9183,209.4329,2600.0
2014-03-21 14:40:00,252.3,252.3,251.97,252.15,4200.0,209.3997,209.3997,209.1258,209.2752,4200.0
2014-03-21 14:45:00,252.19,252.49,251.86,251.86,3300.0,209.3084,209.5574,209.0345,209.0345,3300.0
2014-03-21 14:50:00,252.0,252.15,251.86,252.04,1600.0,209.1507,209.2752,209.0345,209.1839,1600.0
2014-03-21 14:55:00,251.86,251.89,251.76,251.78,2800.0,209.0345,209.0594,208.9515,208.9681,2800.0
2014-03-21 15:00:00,251.77,251.9,251.61,251.9,4100.0,208.9598,209.0677,208.827,209.0677,4100.0
2014-03-21 15:05:00,251.75,251.86,251.53,251.75,7600.0,208.9432,209.0345,208.7606,208.9432,7600.0
2014-03-21 15:10:00,251.91,251.94,251.52,251.56,3300.0,209.076,209.1009,208.7523,208.7855,3300.0
2014-03-21 15:15:00,251.57,251.66,251.41,251.41,2800.0,208.7938,208.8685,208.661,208.661,2800.0
2014-03-21 15:20:00,251.51,251.77,251.22,251.77,7700.0,208.744,208.9598,208.5033,208.9598,7700.0
2014-03-21 15:25:00,251.74,251.85,251.63,251.85,2800.0,208.9349,209.0262,208.8436,209.0262,2800.0
2014-03-21 15:30:00,251.8,251.8,251.39,251.61,8300.0,208.9847,208.9847,208.6444,208.827,8300.0
2014-03-21 15:35:00,251.61,251.71,251.2,251.24,8700.0,208.827,208.91,208.4867,208.5199,8700.0
2014-03-21 15:40:00,251.31,251.98,251.13,251.75,9500.0,208.578,209.1341,208.4286,208.9432,9500.0
2014-03-21 15:45:00,251.62,251.68,251.14,251.58,21400.0,208.8353,208.8851,208.4369,208.8021,21400.0
2014-03-21 15:50:00,251.57,251.84,251.44,251.75,28900.0,208.7938,209.0179,208.6859,208.9432,28900.0
2014-03-21 15:55:00,251.75,252.07,251.57,251.96,53000.0,208.9432,209.2088,208.7938,209.1175,53000.0
2014-03-24 09:30:00,253.1,253.54,252.43,253.41,5800.0,210.0637,210.4288,209.5076,210.3209,5800.0
2014-03-24 09:35:00,253.51,253.51,253.08,253.2,6400.0,210.4039,210.4039,210.0471,210.1467,6400.0
2014-03-24 09:40:00,253.2,253.29,252.88,253.18,3600.0,210.1467,210.2214,209.8811,210.1301,3600.0
2014-03-24 09:45:00,252.9,253.2,252.65,253.2,1800.0,209.8977,210.1467,209.6902,210.1467,1800.0
2014-03-24 09:50:00,253.07,253.2,252.83,253.0,1600.0,210.0388,210.1467,209.8396,209.9807,1600.0
2014-03-24 09:55:00,252.99,253.0,252.72,252.99,500.0,209.9724,209.9807,209.7483,209.9724,500.0
2014-03-24 10:00:00,252.88,252.88,252.27,252.51,5400.0,209.8811,209.8811,209.3748,209.574,5400.0
2014-03-24 10:05:00,252.4,252.56,252.35,252.47,7700.0,209.4827,209.6155,209.4412,209.5408,7700.0
2014-03-24 10:10:00,252.35,252.5,252.21,252.33,6500.0,209.4412,209.5657,209.325,209.4246,6500.0
2014-03-24 10:15:00,252.15,252.37,252.1,252.37,3600.0,209.2752,209.4578,209.2337,209.4578,3600.0
2014-03-24 10:20:00,252.37,252.44,252.15,252.15,3000.0,209.4578,209.5159,209.2752,209.2752,3000.0
2014-03-24 10:25:00,252.16,252.28,252.1,252.28,5000.0,209.2835,209.3831,209.2337,209.3831,5000.0
2014-03-24 10:30:00,252.21,252.21,251.89,251.89,9600.0,209.325,209.325,209.0594,209.0594,9600.0
2014-03-24 10:35:00,251.62,252.98,251.62,252.44,15800.0,208.8353,209.9641,208.8353,209.5159,15800.0
2014-03-24 10:40:00,252.61,252.75,252.25,252.54,2700.0,209.657,209.7732,209.3582,209.5989,2700.0
2014-03-24 10:45:00,252.53,252.95,252.53,252.79,4900.0,209.5906,209.9392,209.5906,209.8064,4900.0
2014-03-24 10:50:00,252.78,252.94,252.6,252.6,5500.0,209.7981,209.9309,209.6487,209.6487,5500.0
2014-03-24 10:55:00,252.49,252.84,252.44,252.62,4700.0,209.5574,209.8479,209.5159,209.6653,4700.0
2014-03-24 11:00:00,252.78,252.78,251.68,251.95,4000.0,209.7981,209.7981,208.8851,209.1092,4000.0
2014-03-24 11:05:00,251.99,252.14,251.89,252.14,2700.0,209.1424,209.2669,209.0594,209.2669,2700.0
2014-03-24 11:10:00,252.14,252.15,251.73,252.15,4000.0,209.2669,209.2752,208.9266,209.2752,4000.0
2014-03-24 11:15:00,252.12,252.49,252.12,252.49,2300.0,209.2503,209.5574,209.2503,209.5574,2300.0
2014-03-24 11:20:00,252.42,252.49,252.15,252.49,2100.0,209.4993,209.5574,209.2752,209.5574,2100.0
2014-03-24 11:25:00,252.6,252.77,252.44,252.62,2600.0,209.6487,209.7898,209.5159,209.6653,2600.0
2014-03-24 11:30:00,252.46,252.54,252.09,252.33,10400.0,209.5325,209.5989,209.2254,209.4246,10400.0
2014-03-24 11:35:00,252.28,252.49,252.11,252.29,3200.0,209.3831,209.5574,209.242,209.3914,3200.0
2014-03-24 11:40:00,252.28,252.29,252.26,252.26,900.0,209.3831,209.3914,209.3665,209.3665,900.0
2014-03-24 11:45:00,251.97,251.97,251.67,251.73,3600.0,209.1258,209.1258,208.8768,208.9266,3600.0
2014-03-24 11:50:00,251.91,252.28,251.79,252.28,1000.0,209.076,209.3831,208.9764,209.3831,1000.0
2014-03-24 11:55:00,252.25,252.31,252.02,252.09,1600.0,209.3582,209.408,209.1673,209.2254,1600.0
2014-03-24 12:00:00,252.08,252.13,251.67,251.82,2700.0,209.2171,209.2586,208.8768,209.0013,2700.0
2014-03-24 12:05:00,251.89,252.19,251.89,252.07,7300.0,209.0594,209.3084,209.0594,209.2088,7300.0
2014-03-24 12:10:00,252.02,252.62,252.0,252.23,2200.0,209.1673,209.6653,209.1507,209.3416,2200.0
2014-03-24 12:15:00,252.2,252.54,252.07,252.28,3600.0,209.3167,209.5989,209.2088,209.3831,3600.0
2014-03-24 12:20:00,252.22,252.33,251.88,252.18,4700.0,209.3333,209.4246,209.0511,209.3001,4700.0
2014-03-24 12:25:00,252.25,252.39,251.81,252.06,3100.0,209.3582,209.4744,208.993,209.2005,3100.0
2014-03-24 12:30:00,252.01,252.01,251.45,251.73,5200.0,209.159,209.159,208.6942,208.9266,5200.0
2014-03-24 12:35:00,251.62,252.19,251.26,251.92,2200.0,208.8353,209.3084,208.5365,209.0843,2200.0
2014-03-24 12:40:00,251.66,251.88,251.52,251.61,2300.0,208.8685,209.0511,208.7523,208.827,2300.0
2014-03-24 12:45:00,251.27,251.59,251.14,251.45,3200.0,208.5448,208.8104,208.4369,208.6942,3200.0
2014-03-24 12:50:00,251.45,251.84,251.25,251.67,2500.0,208.6942,209.0179,208.5282,208.8768,2500.0
2014-03-24 12:55:00,251.48,251.81,251.48,251.69,3100.0,208.7191,208.993,208.7191,208.8934,3100.0
2014-03-24 13:00:00,251.7,252.33,251.7,252.33,2700.0,208.9017,209.4246,208.9017,209.4246,2700.0
2014-03-24 13:05:00,252.33,252.33,251.84,252.09,3500.0,209.4246,209.4246,209.0179,209.2254,3500.0
2014-03-24 13:10:00,252.09,252.1,251.82,251.83,1100.0,209.2254,209.2337,209.0013,209.0096,1100.0
2014-03-24 13:15:00,251.82,251.82,251.46,251.57,1400.0,209.0013,209.0013,208.7025,208.7938,1400.0
2014-03-24 13:20:00,251.6,251.74,251.6,251.61,2100.0,208.8187,208.9349,208.8187,208.827,2100.0
2014-03-24 13:25:00,251.5,251.78,251.44,251.53,1400.0,208.7357,208.9681,208.6859,208.7606,1400.0
2014-03-24 13:30:00,251.74,251.98,251.73,251.87,1200.0,208.9349,209.1341,208.9266,209.0428,1200.0
2014-03-24 13:35:00,252.11,252.11,251.77,251.92,1100.0,209.242,209.242,208.9598,209.0843,1100.0
2014-03-24 13:40:00,251.88,251.95,251.77,251.95,1100.0,209.0511,209.1092,208.9598,209.1092,1100.0
2014-03-24 13:45:00,251.71,251.71,251.71,251.71,100.0,208.91,208.91,208.91,208.91,100.0
2014-03-24 13:50:00,251.63,252.0,251.63,251.79,1500.0,208.8436,209.1507,208.8436,208.9764,1500.0
2014-03-24 13:55:00,251.73,251.8,251.62,251.75,3000.0,208.9266,208.9847,208.8353,208.9432,3000.0
2014-03-24 14:00:00,251.88,252.0,251.79,251.82,1200.0,209.0511,209.1507,208.9764,209.0013,1200.0
2014-03-24 14:05:00,251.98,251.99,251.63,251.63,2200.0,209.1341,209.1424,208.8436,208.8436,2200.0
2014-03-24 14:10:00,251.6,252.04,251.51,252.04,1600.0,208.8187,209.1839,208.744,209.1839,1600.0
2014-03-24 14:15:00,251.91,251.91,251.53,251.53,2000.0,209.076,209.076,208.7606,208.7606,2000.0
2014-03-24 14:20:00,251.58,251.86,251.57,251.62,2000.0,208.8021,209.0345,208.7938,208.8353,2000.0
2014-03-24 14:25:00,251.61,252.06,251.61,251.8,3300.0,208.827,209.2005,208.827,208.9847,3300.0
2014-03-24 14:30:00,251.72,251.85,251.63,251.77,1700.0,208.9183,209.0262,208.8436,208.9598,1700.0
2014-03-24 14:35:00,251.66,251.82,251.2,251.2,4200.0,208.8685,209.0013,208.4867,208.4867,4200.0
2014-03-24 14:40:00,251.36,251.72,251.3,251.49,2900.0,208.6195,208.9183,208.5697,208.7274,2900.0
2014-03-24 14:45:00,251.49,251.81,251.49,251.57,2000.0,208.7274,208.993,208.7274,208.7938,2000.0
2014-03-24 14:50:00,251.62,251.85,251.48,251.48,3100.0,208.8353,209.0262,208.7191,208.7191,3100.0
2014-03-24 14:55:00,251.49,251.49,251.32,251.47,500.0,208.7274,208.7274,208.5863,208.7108,500.0
2014-03-24 15:00:00,251.4,251.4,251.1,251.1,900.0,208.6527,208.6527,208.4037,208.4037,900.0
2014-03-24 15:05:00,251.05,251.35,251.0,251.35,4500.0,208.3622,208.6112,208.3207,208.6112,4500.0
2014-03-24 15:10:00,251.19,251.19,250.82,250.93,3300.0,208.4784,208.4784,208.1713,208.2626,3300.0
2014-03-24 15:15:00,250.81,251.08,250.81,250.88,2900.0,208.163,208.3871,208.163,208.2211,2900.0
2014-03-24 15:20:00,250.88,251.14,250.75,251.14,3100.0,208.2211,208.4369,208.1132,208.4369,3100.0
2014-03-24 15:25:00,251.1,251.37,251.05,251.37,2100.0,208.4037,208.6278,208.3622,208.6278,2100.0
2014-03-24 15:30:00,251.46,251.74,251.46,251.55,2900.0,208.7025,208.9349,208.7025,208.7772,2900.0
2014-03-24 15:35:00,251.59,251.81,251.5,251.69,9100.0,208.8104,208.993,208.7357,208.8934,9100.0
2014-03-24 15:40:00,251.68,252.21,251.68,251.8,12200.0,208.8851,209.325,208.8851,208.9847,12200.0
2014-03-24 15:45:00,251.9,252.07,251.63,251.71,4600.0,209.0677,209.2088,208.8436,208.91,4600.0
2014-03-24 15:50:00,251.73,251.92,251.56,251.92,5700.0,208.9266,209.0843,208.7855,209.0843,5700.0
2014-03-24 15:55:00,251.9,251.92,251.39,251.47,11400.0,209.0677,209.0843,208.6444,208.7108,11400.0
2014-03-25 09:30:00,252.42,253.69,252.42,252.55,8700.0,209.4993,210.5533,209.4993,209.6072,8700.0
2014-03-25 09:35:00,253.47,254.0,253.11,254.0,1200.0,210.3707,210.8106,210.072,210.8106,1200.0
2014-03-25 09:40:00,253.81,254.0,253.3,253.6,5200.0,210.6529,210.8106,210.2297,210.4786,5200.0
2014-03-25 09:45:00,253.42,253.86,253.01,253.21,11700.0,210.3292,210.6944,209.989,210.155,11700.0
2014-03-25 09:50:00,253.15,253.81,252.95,253.6,2400.0,210.1052,210.6529,209.9392,210.4786,2400.0
2014-03-25 09:55:00,253.68,253.68,253.04,253.16,1400.0,210.545,210.545,210.0139,210.1135,1400.0
2014-03-25 10:00:00,253.51,253.57,252.84,253.1,5100.0,210.4039,210.4537,209.8479,210.0637,5100.0
2014-03-25 10:05:00,253.43,254.0,253.37,253.7,2300.0,210.3375,210.8106,210.2877,210.5616,2300.0
2014-03-25 10:10:00,254.03,254.73,253.8,254.3,5100.0,210.8355,211.4165,210.6446,211.0596,5100.0
2014-03-25 10:15:00,254.54,254.82,253.95,254.82,4400.0,211.2588,211.4912,210.7691,211.4912,4400.0
2014-03-25 10:20:00,254.55,254.81,254.22,254.22,3800.0,211.2671,211.4829,210.9932,210.9932,3800.0
2014-03-25 10:25:00,254.35,254.39,253.94,254.24,3200.0,211.1011,211.1343,210.7608,211.0098,3200.0
2014-03-25 10:30:00,254.04,254.29,253.86,254.09,1700.0,210.8438,211.0513,210.6944,210.8853,1700.0
2014-03-25 10:35:00,253.91,253.91,253.29,253.66,2600.0,210.7359,210.7359,210.2214,210.5284,2600.0
2014-03-25 10:40:00,253.62,253.9,253.59,253.85,1400.0,210.4952,210.7276,210.4703,210.6861,1400.0
2014-03-25 10:45:00,253.81,253.81,253.26,253.41,10100.0,210.6529,210.6529,210.1965,210.3209,10100.0
2014-03-25 10:50:00,253.4,253.66,253.25,253.56,4800.0,210.3126,210.5284,210.1882,210.4454,4800.0
2014-03-25 10:55:00,253.53,253.64,253.06,253.29,3400.0,210.4205,210.5118,210.0305,210.2214,3400.0
2014-03-25 11:00:00,253.25,253.5,253.25,253.5,2300.0,210.1882,210.3956,210.1882,210.3956,2300.0
2014-03-25 11:05:00,253.48,253.64,253.47,253.64,1000.0,210.379,210.5118,210.3707,210.5118,1000.0
2014-03-25 11:10:00,253.5,253.6,253.13,253.42,4900.0,210.3956,210.4786,210.0886,210.3292,4900.0
2014-03-25 11:15:00,253.49,253.76,253.49,253.76,1100.0,210.3873,210.6114,210.3873,210.6114,1100.0
2014-03-25 11:20:00,253.61,253.66,253.26,253.64,4300.0,210.4869,210.5284,210.1965,210.5118,4300.0
2014-03-25 11:25:00,253.54,253.56,253.37,253.37,2500.0,210.4288,210.4454,210.2877,210.2877,2500.0
2014-03-25 11:30:00,253.56,253.82,253.47,253.51,2900.0,210.4454,210.6612,210.3707,210.4039,2900.0
2014-03-25 11:35:00,253.37,253.78,253.28,253.76,2900.0,210.2877,210.628,210.2131,210.6114,2900.0
2014-03-25 11:40:00,253.76,253.9,253.6,253.61,2200.0,210.6114,210.7276,210.4786,210.4869,2200.0
2014-03-25 11:45:00,253.68,253.71,253.63,253.63,400.0,210.545,210.5699,210.5035,210.5035,400.0
2014-03-25 11:50:00,253.37,253.67,253.37,253.37,1400.0,210.2877,210.5367,210.2877,210.2877,1400.0
2014-03-25 11:55:00,253.26,253.6,253.11,253.6,1300.0,210.1965,210.4786,210.072,210.4786,1300.0
2014-03-25 12:00:00,253.79,253.79,253.28,253.39,1200.0,210.6363,210.6363,210.2131,210.3043,1200.0
2014-03-25 12:05:00,253.24,253.47,253.23,253.47,1400.0,210.1799,210.3707,210.1716,210.3707,1400.0
2014-03-25 12:10:00,253.48,253.48,253.32,253.38,1400.0,210.379,210.379,210.2463,210.296,1400.0
2014-03-25 12:15:00,253.14,253.28,252.99,253.16,1500.0,210.0969,210.2131,209.9724,210.1135,1500.0
2014-03-25 12:20:00,253.16,253.16,252.9,253.02,1600.0,210.1135,210.1135,209.8977,209.9973,1600.0
2014-03-25 12:25:00,253.01,253.05,252.72,253.03,1700.0,209.989,210.0222,209.7483,210.0056,1700.0
2014-03-25 12:30:00,253.03,253.46,252.83,253.36,2900.0,210.0056,210.3624,209.8396,210.2794,2900.0
2014-03-25 12:35:00,253.38,253.51,253.38,253.45,1000.0,210.296,210.4039,210.296,210.3541,1000.0
2014-03-25 12:40:00,253.5,253.58,253.42,253.42,600.0,210.3956,210.462,210.3292,210.3292,600.0
2014-03-25 12:45:00,253.48,253.68,253.37,253.68,2600.0,210.379,210.545,210.2877,210.545,2600.0
2014-03-25 12:50:00,253.58,253.62,253.58,253.62,400.0,210.462,210.4952,210.462,210.4952,400.0
2014-03-25 12:55:00,253.68,253.7,253.58,253.7,800.0,210.545,210.5616,210.462,210.5616,800.0
2014-03-25 13:00:00,253.55,253.62,253.42,253.51,3300.0,210.4371,210.4952,210.3292,210.4039,3300.0
2014-03-25 13:05:00,253.51,253.76,253.51,253.76,900.0,210.4039,210.6114,210.4039,210.6114,900.0
2014-03-25 13:10:00,253.53,253.59,253.51,253.59,500.0,210.4205,210.4703,210.4039,210.4703,500.0
2014-03-25 13:15:00,253.59,253.73,253.59,253.73,400.0,210.4703,210.5865,210.4703,210.5865,400.0
2014-03-25 13:20:00,253.74,254.03,253.67,254.01,800.0,210.5948,210.8355,210.5367,210.8189,800.0
2014-03-25 13:25:00,254.02,254.41,254.02,254.26,1800.0,210.8272,211.1509,210.8272,211.0264,1800.0
2014-03-25 13:30:00,254.2,254.36,254.01,254.36,1700.0,210.9766,211.1094,210.8189,211.1094,1700.0
2014-03-25 13:35:00,254.37,254.45,254.28,254.45,1300.0,211.1177,211.1841,211.043,211.1841,1300.0
2014-03-25 13:40:00,254.67,254.67,254.43,254.43,1900.0,211.3667,211.3667,211.1675,211.1675,1900.0
2014-03-25 13:45:00,254.61,254.65,254.51,254.51,700.0,211.3169,211.3501,211.2339,211.2339,700.0
2014-03-25 13:50:00,254.51,254.57,254.41,254.49,1500.0,211.2339,211.2837,211.1509,211.2173,1500.0
2014-03-25 13:55:00,254.55,254.59,254.38,254.4,2700.0,211.2671,211.3003,211.126,211.1426,2700.0
2014-03-25 14:00:00,254.52,254.69,254.49,254.65,2300.0,211.2422,211.3833,211.2173,211.3501,2300.0
2014-03-25 14:05:00,254.58,254.66,254.43,254.64,3300.0,211.292,211.3584,211.1675,211.3418,3300.0
2014-03-25 14:10:00,254.62,254.84,254.54,254.84,5600.0,211.3252,211.5078,211.2588,211.5078,5600.0
2014-03-25 14:15:00,254.84,254.84,254.48,254.61,3400.0,211.5078,211.5078,211.209,211.3169,3400.0
2014-03-25 14:20:00,254.61,254.88,254.49,254.73,3400.0,211.3169,211.541,211.2173,211.4165,3400.0
2014-03-25 14:25:00,254.82,254.82,254.5,254.71,4900.0,211.4912,211.4912,211.2256,211.3999,4900.0
2014-03-25 14:30:00,254.61,254.81,254.61,254.81,1700.0,211.3169,211.4829,211.3169,211.4829,1700.0
2014-03-25 14:35:00,254.77,255.0,254.71,254.89,2600.0,211.4497,211.6406,211.3999,211.5493,2600.0
2014-03-25 14:40:00,254.8,255.03,254.8,254.98,3300.0,211.4746,211.6655,211.4746,211.624,3300.0
2014-03-25 14:45:00,254.82,254.92,254.76,254.9,4600.0,211.4912,211.5742,211.4414,211.5576,4600.0
2014-03-25 14:50:00,254.8,255.01,254.73,254.86,4100.0,211.4746,211.6489,211.4165,211.5244,4100.0
2014-03-25 14:55:00,254.85,255.1,254.78,255.01,3700.0,211.5161,211.7236,211.458,211.6489,3700.0
2014-03-25 15:00:00,255.0,255.11,254.95,254.98,6700.0,211.6406,211.7319,211.5991,211.624,6700.0
2014-03-25 15:05:00,254.97,255.02,254.84,255.0,4300.0,211.6157,211.6572,211.5078,211.6406,4300.0
2014-03-25 15:10:00,255.09,255.22,254.98,255.22,3500.0,211.7153,211.8232,211.624,211.8232,3500.0
2014-03-25 15:15:00,255.21,255.24,254.94,254.94,9500.0,211.8149,211.8398,211.5908,211.5908,9500.0
2014-03-25 15:20:00,254.97,255.07,254.67,254.76,4000.0,211.6157,211.6987,211.3667,211.4414,4000.0
2014-03-25 15:25:00,254.67,254.75,254.52,254.75,7000.0,211.3667,211.4331,211.2422,211.4331,7000.0
2014-03-25 15:30:00,254.75,254.85,254.55,254.56,7100.0,211.4331,211.5161,211.2671,211.2754,7100.0
2014-03-25 15:35:00,254.54,254.67,254.53,254.65,9400.0,211.2588,211.3667,211.2505,211.3501,9400.0
2014-03-25 15:40:00,254.64,254.93,254.56,254.91,7800.0,211.3418,211.5825,211.2754,211.5659,7800.0
2014-03-25 15:45:00,254.82,254.89,254.34,254.59,15000.0,211.4912,211.5493,211.0928,211.3003,15000.0
2014-03-25 15:50:00,254.53,254.7,254.48,254.58,14500.0,211.2505,211.3916,211.209,211.292,14500.0
2014-03-25 15:55:00,254.57,254.73,254.35,254.68,31100.0,211.2837,211.4165,211.1011,211.375,31100.0
2014-03-26 09:30:00,255.65,255.91,255.65,255.89,4100.0,212.1801,212.3959,212.1801,212.3793,4100.0
2014-03-26 09:35:00,255.76,255.76,255.0,255.56,3800.0,212.2714,212.2714,211.6406,212.1054,3800.0
2014-03-26 09:40:00,255.36,255.93,255.18,255.93,1500.0,211.9394,212.4125,211.79,212.4125,1500.0
2014-03-26 09:45:00,255.87,255.91,255.35,255.35,1700.0,212.3627,212.3959,211.9311,211.9311,1700.0
2014-03-26 09:50:00,255.36,255.72,255.35,255.69,1600.0,211.9394,212.2382,211.9311,212.2133,1600.0
2014-03-26 09:55:00,255.57,255.67,255.26,255.26,500.0,212.1137,212.1967,211.8564,211.8564,500.0
2014-03-26 10:00:00,255.07,255.38,255.01,255.38,1400.0,211.6987,211.956,211.6489,211.956,1400.0
2014-03-26 10:05:00,255.38,255.85,255.38,255.51,1500.0,211.956,212.3461,211.956,212.0639,1500.0
2014-03-26 10:10:00,255.81,255.81,255.36,255.38,1100.0,212.3129,212.3129,211.9394,211.956,1100.0
2014-03-26 10:15:00,255.34,255.34,254.92,255.32,1400.0,211.9228,211.9228,211.5742,211.9062,1400.0
2014-03-26 10:20:00,255.11,255.42,255.03,255.25,2500.0,211.7319,211.9892,211.6655,211.8481,2500.0
2014-03-26 10:25:00,254.99,255.27,254.98,255.19,1400.0,211.6323,211.8647,211.624,211.7983,1400.0
2014-03-26 10:30:00,255.34,255.65,255.31,255.5,7900.0,211.9228,212.1801,211.8979,212.0556,7900.0
2014-03-26 10:35:00,255.5,255.85,255.5,255.66,2900.0,212.0556,212.3461,212.0556,212.1884,2900.0
2014-03-26 10:40:00,255.65,255.65,255.5,255.5,3000.0,212.1801,212.1801,212.0556,212.0556,3000.0
2014-03-26 10:45:00,255.5,255.62,255.4,255.4,8300.0,212.0556,212.1552,211.9726,211.9726,8300.0
2014-03-26 10:50:00,255.38,255.42,254.91,254.93,2300.0,211.956,211.9892,211.5659,211.5825,2300.0
2014-03-26 10:55:00,254.97,255.26,254.95,254.95,1100.0,211.6157,211.8564,211.5991,211.5991,1100.0
2014-03-26 11:00:00,254.92,255.12,254.9,254.99,1000.0,211.5742,211.7402,211.5576,211.6323,1000.0
2014-03-26 11:05:00,254.94,254.94,254.92,254.92,700.0,211.5908,211.5908,211.5742,211.5742,700.0
2014-03-26 11:10:00,254.88,255.09,254.74,254.91,3600.0,211.541,211.7153,211.4248,211.5659,3600.0
2014-03-26 11:15:00,254.76,255.1,254.76,255.1,800.0,211.4414,211.7236,211.4414,211.7236,800.0
2014-03-26 11:20:00,255.03,255.05,254.83,255.04,1900.0,211.6655,211.6821,211.4995,211.6738,1900.0
2014-03-26 11:25:00,254.97,255.15,254.97,255.13,800.0,211.6157,211.7651,211.6157,211.7485,800.0
2014-03-26 11:30:00,255.03,255.1,254.93,254.98,6400.0,211.6655,211.7236,211.5825,211.624,6400.0
2014-03-26 11:35:00,255.03,255.07,254.99,255.07,1500.0,211.6655,211.6987,211.6323,211.6987,1500.0
2014-03-26 11:40:00,254.92,254.93,254.33,254.36,19100.0,211.5742,211.5825,211.0845,211.1094,19100.0
2014-03-26 11:45:00,254.38,254.44,254.0,254.0,14900.0,211.126,211.1758,210.8106,210.8106,14900.0
2014-03-26 11:50:00,254.08,254.47,253.92,253.98,3500.0,210.877,211.2007,210.7442,210.794,3500.0
2014-03-26 11:55:00,253.97,254.1,253.92,253.95,900.0,210.7857,210.8936,210.7442,210.7691,900.0
2014-03-26 12:00:00,254.1,254.1,253.83,253.84,2000.0,210.8936,210.8936,210.6695,210.6778,2000.0
2014-03-26 12:05:00,253.88,254.06,253.75,253.92,2000.0,210.711,210.8604,210.6031,210.7442,2000.0
2014-03-26 12:10:00,253.9,254.04,253.9,254.04,400.0,210.7276,210.8438,210.7276,210.8438,400.0
2014-03-26 12:15:00,254.04,254.15,254.03,254.03,1800.0,210.8438,210.9351,210.8355,210.8355,1800.0
2014-03-26 12:20:00,254.19,254.34,253.96,254.1,2900.0,210.9683,211.0928,210.7774,210.8936,2900.0
2014-03-26 12:25:00,254.12,254.12,254.08,254.08,300.0,210.9102,210.9102,210.877,210.877,300.0
2014-03-26 12:30:00,254.23,254.26,254.02,254.26,1100.0,211.0015,211.0264,210.8272,211.0264,1100.0
2014-03-26 12:35:00,254.27,254.48,254.27,254.48,6400.0,211.0347,211.209,211.0347,211.209,6400.0
2014-03-26 12:40:00,254.53,254.69,254.53,254.6,2100.0,211.2505,211.3833,211.2505,211.3086,2100.0
2014-03-26 12:45:00,254.6,254.84,254.6,254.84,2700.0,211.3086,211.5078,211.3086,211.5078,2700.0
2014-03-26 12:50:00,254.85,254.85,254.73,254.73,400.0,211.5161,211.5161,211.4165,211.4165,400.0
2014-03-26 12:55:00,254.71,254.79,254.69,254.73,1500.0,211.3999,211.4663,211.3833,211.4165,1500.0
2014-03-26 13:00:00,254.71,254.77,254.69,254.69,700.0,211.3999,211.4497,211.3833,211.3833,700.0
2014-03-26 13:05:00,254.63,254.7,254.6,254.66,2300.0,211.3335,211.3916,211.3086,211.3584,2300.0
2014-03-26 13:10:00,254.67,254.67,254.56,254.61,1600.0,211.3667,211.3667,211.2754,211.3169,1600.0
2014-03-26 13:15:00,254.61,254.61,254.6,254.61,2000.0,211.3169,211.3169,211.3086,211.3169,2000.0
2014-03-26 13:20:00,254.55,254.6,254.44,254.44,2200.0,211.2671,211.3086,211.1758,211.1758,2200.0
2014-03-26 13:25:00,254.29,254.29,253.95,253.97,1100.0,211.0513,211.0513,210.7691,210.7857,1100.0
2014-03-26 13:30:00,253.81,253.88,253.57,253.77,5100.0,210.6529,210.711,210.4537,210.6197,5100.0
2014-03-26 13:35:00,253.71,253.84,253.42,253.84,2600.0,210.5699,210.6778,210.3292,210.6778,2600.0
2014-03-26 13:40:00,253.84,253.84,253.31,253.39,1600.0,210.6778,210.6778,210.238,210.3043,1600.0
2014-03-26 13:45:00,253.06,253.06,252.69,252.69,900.0,210.0305,210.0305,209.7234,209.7234,900.0
2014-03-26 13:50:00,252.77,252.77,252.48,252.6,2200.0,209.7898,209.7898,209.5491,209.6487,2200.0
2014-03-26 13:55:00,252.61,253.01,252.61,252.88,4300.0,209.657,209.989,209.657,209.8811,4300.0
2014-03-26 14:00:00,252.92,252.94,252.55,252.79,2500.0,209.9143,209.9309,209.6072,209.8064,2500.0
2014-03-26 14:05:00,252.78,252.95,252.63,252.95,3700.0,209.7981,209.9392,209.6736,209.9392,3700.0
2014-03-26 14:10:00,253.07,253.23,252.88,252.88,4500.0,210.0388,210.1716,209.8811,209.8811,4500.0
2014-03-26 14:15:00,252.74,252.98,252.68,252.69,2400.0,209.7649,209.9641,209.7151,209.7234,2400.0
2014-03-26 14:20:00,252.7,253.13,252.65,253.13,1400.0,209.7317,210.0886,209.6902,210.0886,1400.0
2014-03-26 14:25:00,252.98,253.06,252.8,252.99,1500.0,209.9641,210.0305,209.8147,209.9724,1500.0
2014-03-26 14:30:00,253.1,253.1,252.76,252.88,1100.0,210.0637,210.0637,209.7815,209.8811,1100.0
2014-03-26 14:35:00,252.72,252.81,252.6,252.6,2100.0,209.7483,209.823,209.6487,209.6487,2100.0
2014-03-26 14:40:00,252.51,252.96,252.51,252.96,4200.0,209.574,209.9475,209.574,209.9475,4200.0
2014-03-26 14:45:00,252.93,253.14,252.93,253.0,2700.0,209.9226,210.0969,209.9226,209.9807,2700.0
2014-03-26 14:50:00,253.02,253.14,253.0,253.11,1600.0,209.9973,210.0969,209.9807,210.072,1600.0
2014-03-26 14:55:00,253.11,253.16,252.99,253.07,4400.0,210.072,210.1135,209.9724,210.0388,4400.0
2014-03-26 15:00:00,253.09,253.27,252.97,252.97,3000.0,210.0554,210.2048,209.9558,209.9558,3000.0
2014-03-26 15:05:00,252.98,253.16,252.94,253.08,2300.0,209.9641,210.1135,209.9309,210.0471,2300.0
2014-03-26 15:10:00,253.08,253.08,252.92,252.95,3200.0,210.0471,210.0471,209.9143,209.9392,3200.0
2014-03-26 15:15:00,252.95,253.0,252.75,252.78,5600.0,209.9392,209.9807,209.7732,209.7981,5600.0
2014-03-26 15:20:00,252.78,252.78,252.37,252.38,1700.0,209.7981,209.7981,209.4578,209.4661,1700.0
2014-03-26 15:25:00,252.46,252.46,252.03,252.11,10200.0,209.5325,209.5325,209.1756,209.242,10200.0
2014-03-26 15:30:00,252.06,252.35,252.06,252.35,4600.0,209.2005,209.4412,209.2005,209.4412,4600.0
2014-03-26 15:35:00,252.36,252.42,252.13,252.13,4600.0,209.4495,209.4993,209.2586,209.2586,4600.0
2014-03-26 15:40:00,252.09,252.09,251.67,251.67,15000.0,209.2254,209.2254,208.8768,208.8768,15000.0
2014-03-26 15:45:00,251.65,251.68,251.17,251.32,13300.0,208.8602,208.8851,208.4618,208.5863,13300.0
2014-03-26 15:50:00,251.32,251.49,250.97,251.16,15200.0,208.5863,208.7274,208.2958,208.4535,15200.0
2014-03-26 15:55:00,251.16,251.17,250.71,250.74,40100.0,208.4535,208.4618,208.08,208.1049,40100.0
2014-03-27 09:30:00,251.51,252.36,251.5,251.5,7500.0,208.744,209.4495,208.7357,208.7357,7500.0
2014-03-27 09:35:00,251.73,251.73,249.6,249.6,6000.0,208.9266,208.9266,207.1588,207.1588,6000.0
2014-03-27 09:40:00,249.75,249.92,249.29,249.92,2800.0,207.2833,207.4244,206.9015,207.4244,2800.0
2014-03-27 09:45:00,249.77,249.9,249.45,249.52,2000.0,207.2999,207.4078,207.0343,207.0924,2000.0
2014-03-27 09:50:00,249.62,250.46,249.62,249.94,3300.0,207.1754,207.8726,207.1754,207.441,3300.0
2014-03-27 09:55:00,249.91,250.31,249.52,250.31,2500.0,207.4161,207.7481,207.0924,207.7481,2500.0
2014-03-27 10:00:00,249.87,250.14,249.55,250.01,2900.0,207.3829,207.607,207.1173,207.4991,2900.0
2014-03-27 10:05:00,250.0,250.3,249.75,250.25,6700.0,207.4908,207.7398,207.2833,207.6983,6700.0
2014-03-27 10:10:00,250.6,251.24,250.6,251.12,9000.0,207.9888,208.5199,207.9888,208.4203,9000.0
2014-03-27 10:15:00,251.31,251.65,251.31,251.64,1300.0,208.578,208.8602,208.578,208.8519,1300.0
2014-03-27 10:20:00,251.88,252.01,251.8,251.88,800.0,209.0511,209.159,208.9847,209.0511,800.0
2014-03-27 10:25:00,251.81,252.12,251.81,251.85,2100.0,208.993,209.2503,208.993,209.0262,2100.0
2014-03-27 10:30:00,251.5,251.8,251.5,251.8,2600.0,208.7357,208.9847,208.7357,208.9847,2600.0
2014-03-27 10:35:00,251.93,252.19,251.5,251.5,4000.0,209.0926,209.3084,208.7357,208.7357,4000.0
2014-03-27 10:40:00,251.5,251.5,251.36,251.4,1800.0,208.7357,208.7357,208.6195,208.6527,1800.0
2014-03-27 10:45:00,251.32,251.43,251.17,251.17,3800.0,208.5863,208.6776,208.4618,208.4618,3800.0
2014-03-27 10:50:00,250.94,250.94,250.4,250.4,2100.0,208.2709,208.2709,207.8228,207.8228,2100.0
2014-03-27 10:55:00,250.58,250.84,250.58,250.69,1600.0,207.9722,208.1879,207.9722,208.0634,1600.0
2014-03-27 11:00:00,250.72,250.73,250.16,250.16,1800.0,208.0883,208.0966,207.6236,207.6236,1800.0
2014-03-27 11:05:00,250.21,250.83,250.06,250.06,3100.0,207.6651,208.1796,207.5406,207.5406,3100.0
2014-03-27 11:10:00,249.97,250.18,249.97,250.18,2700.0,207.4659,207.6402,207.4659,207.6402,2700.0
2014-03-27 11:15:00,250.27,250.52,250.27,250.52,900.0,207.7149,207.9224,207.7149,207.9224,900.0
2014-03-27 11:20:00,250.5,250.54,250.4,250.4,2100.0,207.9058,207.939,207.8228,207.8228,2100.0
2014-03-27 11:25:00,250.63,251.23,250.63,251.2,15800.0,208.0137,208.5116,208.0137,208.4867,15800.0
2014-03-27 11:30:00,251.21,251.26,250.7,251.0,6900.0,208.495,208.5365,208.0717,208.3207,6900.0
2014-03-27 11:35:00,251.03,251.1,251.0,251.01,7200.0,208.3456,208.4037,208.3207,208.329,7200.0
2014-03-27 11:40:00,251.06,251.06,251.0,251.0,3300.0,208.3705,208.3705,208.3207,208.3207,3300.0
2014-03-27 11:45:00,251.07,251.2,250.88,251.04,1600.0,208.3788,208.4867,208.2211,208.3539,1600.0
2014-03-27 11:50:00,250.93,250.93,250.64,250.93,1400.0,208.2626,208.2626,208.0219,208.2626,1400.0
2014-03-27 11:55:00,250.83,251.64,250.83,251.31,4200.0,208.1796,208.8519,208.1796,208.578,4200.0
2014-03-27 12:00:00,251.22,251.22,250.59,250.59,3000.0,208.5033,208.5033,207.9805,207.9805,3000.0
2014-03-27 12:05:00,250.52,250.77,250.38,250.38,2800.0,207.9224,208.1298,207.8062,207.8062,2800.0
2014-03-27 12:10:00,250.57,250.93,250.42,250.93,900.0,207.9639,208.2626,207.8394,208.2626,900.0
2014-03-27 12:15:00,251.19,251.26,251.04,251.04,600.0,208.4784,208.5365,208.3539,208.3539,600.0
2014-03-27 12:20:00,251.17,251.36,251.0,251.24,3200.0,208.4618,208.6195,208.3207,208.5199,3200.0
2014-03-27 12:25:00,251.09,251.24,251.07,251.07,600.0,208.3954,208.5199,208.3788,208.3788,600.0
2014-03-27 12:30:00,251.3,251.34,250.99,250.99,3800.0,208.5697,208.6029,208.3124,208.3124,3800.0
2014-03-27 12:35:00,250.93,251.13,250.85,251.0,5800.0,208.2626,208.4286,208.1962,208.3207,5800.0
2014-03-27 12:40:00,251.03,251.3,250.81,250.81,6200.0,208.3456,208.5697,208.163,208.163,6200.0
2014-03-27 12:45:00,251.0,251.2,250.9,251.15,3900.0,208.3207,208.4867,208.2377,208.4452,3900.0
2014-03-27 12:50:00,251.02,251.03,250.97,250.97,400.0,208.3373,208.3456,208.2958,208.2958,400.0
2014-03-27 12:55:00,251.13,251.48,251.11,251.39,2100.0,208.4286,208.7191,208.412,208.6444,2100.0
2014-03-27 13:00:00,251.39,251.59,251.23,251.59,2900.0,208.6444,208.8104,208.5116,208.8104,2900.0
2014-03-27 13:05:00,251.72,251.73,251.67,251.7,700.0,208.9183,208.9266,208.8768,208.9017,700.0
2014-03-27 13:10:00,251.58,251.58,251.05,251.05,4300.0,208.8021,208.8021,208.3622,208.3622,4300.0
2014-03-27 13:15:00,251.08,251.21,250.87,251.16,2900.0,208.3871,208.495,208.2128,208.4535,2900.0
2014-03-27 13:20:00,251.28,251.35,251.28,251.28,500.0,208.5531,208.6112,208.5531,208.5531,500.0
2014-03-27 13:25:00,251.33,251.33,251.23,251.28,1100.0,208.5946,208.5946,208.5116,208.5531,1100.0
2014-03-27 13:30:00,251.2,251.2,250.79,250.81,1200.0,208.4867,208.4867,208.1464,208.163,1200.0
2014-03-27 13:35:00,250.81,250.85,250.54,250.54,1300.0,208.163,208.1962,207.939,207.939,1300.0
2014-03-27 13:40:00,250.61,250.61,250.61,250.61,100.0,207.9971,207.9971,207.9971,207.9971,100.0
2014-03-27 13:45:00,250.67,250.67,250.16,250.42,6000.0,208.0468,208.0468,207.6236,207.8394,6000.0
2014-03-27 13:50:00,250.43,250.77,250.43,250.63,1600.0,207.8477,208.1298,207.8477,208.0137,1600.0
2014-03-27 13:55:00,250.48,250.53,250.42,250.45,1200.0,207.8892,207.9307,207.8394,207.8643,1200.0
2014-03-27 14:00:00,250.48,250.48,250.2,250.2,700.0,207.8892,207.8892,207.6568,207.6568,700.0
2014-03-27 14:05:00,250.09,250.41,250.09,250.35,2000.0,207.5655,207.8311,207.5655,207.7813,2000.0
2014-03-27 14:10:00,250.46,250.54,250.42,250.5,800.0,207.8726,207.939,207.8394,207.9058,800.0
2014-03-27 14:15:00,250.49,250.5,249.98,250.17,6200.0,207.8975,207.9058,207.4742,207.6319,6200.0
2014-03-27 14:20:00,250.1,250.36,250.1,250.29,1300.0,207.5738,207.7896,207.5738,207.7315,1300.0
2014-03-27 14:25:00,250.41,250.6,250.41,250.6,1000.0,207.8311,207.9888,207.8311,207.9888,1000.0
2014-03-27 14:30:00,250.65,250.88,250.33,250.39,3900.0,208.0302,208.2211,207.7647,207.8145,3900.0
2014-03-27 14:35:00,250.37,250.38,250.09,250.09,1300.0,207.7979,207.8062,207.5655,207.5655,1300.0
2014-03-27 14:40:00,250.15,250.34,250.15,250.29,3000.0,207.6153,207.773,207.6153,207.7315,3000.0
2014-03-27 14:45:00,250.28,250.32,250.23,250.32,800.0,207.7232,207.7564,207.6817,207.7564,800.0
2014-03-27 14:50:00,250.39,250.39,249.95,249.99,4300.0,207.8145,207.8145,207.4493,207.4825,4300.0
2014-03-27 14:55:00,250.15,250.32,250.01,250.18,1500.0,207.6153,207.7564,207.4991,207.6402,1500.0
2014-03-27 15:00:00,250.18,250.3,249.79,249.81,7500.0,207.6402,207.7398,207.3165,207.3331,7500.0
2014-03-27 15:05:00,249.95,250.03,249.72,249.81,6000.0,207.4493,207.5157,207.2584,207.3331,6000.0
2014-03-27 15:10:00,249.86,250.12,249.76,249.83,3700.0,207.3746,207.5904,207.2916,207.3497,3700.0
2014-03-27 15:15:00,249.84,250.04,249.72,249.72,11800.0,207.358,207.524,207.2584,207.2584,11800.0
2014-03-27 15:20:00,249.68,250.0,249.59,249.96,2100.0,207.2252,207.4908,207.1505,207.4576,2100.0
2014-03-27 15:25:00,250.09,250.22,249.84,249.95,6700.0,207.5655,207.6734,207.358,207.4493,6700.0
2014-03-27 15:30:00,249.96,250.03,249.73,250.03,5100.0,207.4576,207.5157,207.2667,207.5157,5100.0
2014-03-27 15:35:00,250.03,250.22,249.79,249.95,12700.0,207.5157,207.6734,207.3165,207.4493,12700.0
2014-03-27 15:40:00,250.04,250.07,249.8,250.01,9000.0,207.524,207.5489,207.3248,207.4991,9000.0
2014-03-27 15:45:00,250.01,250.12,249.74,249.88,8700.0,207.4991,207.5904,207.275,207.3912,8700.0
2014-03-27 15:50:00,249.88,250.35,249.88,250.08,22600.0,207.3912,207.7813,207.3912,207.5572,22600.0
2014-03-27 15:55:00,250.08,250.32,250.01,250.22,16200.0,207.5572,207.7564,207.4991,207.6734,16200.0
2014-03-28 09:30:00,250.89,251.43,250.62,250.83,5200.0,208.2294,208.6776,208.0054,208.1796,5200.0
2014-03-28 09:35:00,250.29,251.28,250.29,251.28,500.0,207.7315,208.5531,207.7315,208.5531,500.0
2014-03-28 09:40:00,250.45,251.15,250.45,251.11,600.0,207.8643,208.4452,207.8643,208.412,600.0
2014-03-28 09:45:00,251.23,251.96,251.12,251.42,6600.0,208.5116,209.1175,208.4203,208.6693,6600.0
2014-03-28 09:50:00,251.41,251.43,250.95,250.95,1300.0,208.661,208.6776,208.2792,208.2792,1300.0
2014-03-28 09:55:00,250.95,251.16,250.81,250.81,1000.0,208.2792,208.4535,208.163,208.163,1000.0
2014-03-28 10:00:00,251.13,251.37,250.85,250.87,9800.0,208.4286,208.6278,208.1962,208.2128,9800.0
2014-03-28 10:05:00,250.88,251.31,250.88,251.16,3800.0,208.2211,208.578,208.2211,208.4535,3800.0
2014-03-28 10:10:00,251.15,251.54,251.13,251.24,6400.0,208.4452,208.7689,208.4286,208.5199,6400.0
2014-03-28 10:15:00,251.39,251.4,250.97,250.97,3600.0,208.6444,208.6527,208.2958,208.2958,3600.0
2014-03-28 10:20:00,250.96,250.96,250.96,250.96,100.0,208.2875,208.2875,208.2875,208.2875,100.0
2014-03-28 10:25:00,250.98,251.55,250.98,251.06,5300.0,208.3041,208.7772,208.3041,208.3705,5300.0
2014-03-28 10:30:00,251.15,251.39,251.15,251.39,1100.0,208.4452,208.6444,208.4452,208.6444,1100.0
2014-03-28 10:35:00,251.31,251.52,251.29,251.46,1700.0,208.578,208.7523,208.5614,208.7025,1700.0
2014-03-28 10:40:00,251.39,251.47,251.01,251.18,2800.0,208.6444,208.7108,208.329,208.4701,2800.0
2014-03-28 10:45:00,251.18,251.55,251.18,251.55,2700.0,208.4701,208.7772,208.4701,208.7772,2700.0
2014-03-28 10:50:00,251.39,251.69,251.39,251.67,2100.0,208.6444,208.8934,208.6444,208.8768,2100.0
2014-03-28 10:55:00,251.59,251.59,251.36,251.56,1700.0,208.8104,208.8104,208.6195,208.7855,1700.0
2014-03-28 11:00:00,251.35,251.87,251.35,251.63,4900.0,208.6112,209.0428,208.6112,208.8436,4900.0
2014-03-28 11:05:00,251.57,251.57,251.23,251.23,8400.0,208.7938,208.7938,208.5116,208.5116,8400.0
2014-03-28 11:10:00,251.32,251.32,251.32,251.32,100.0,208.5863,208.5863,208.5863,208.5863,100.0
2014-03-28 11:15:00,251.24,251.41,251.12,251.41,3100.0,208.5199,208.661,208.4203,208.661,3100.0
2014-03-28 11:20:00,251.42,251.42,251.18,251.18,800.0,208.6693,208.6693,208.4701,208.4701,800.0
2014-03-28 11:25:00,251.36,251.36,251.06,251.33,2400.0,208.6195,208.6195,208.3705,208.5946,2400.0
2014-03-28 11:30:00,251.35,251.47,251.19,251.4,2900.0,208.6112,208.7108,208.4784,208.6527,2900.0
2014-03-28 11:35:00,251.4,251.6,251.35,251.6,2200.0,208.6527,208.8187,208.6112,208.8187,2200.0
2014-03-28 11:40:00,251.29,251.53,251.08,251.53,1700.0,208.5614,208.7606,208.3871,208.7606,1700.0
2014-03-28 11:45:00,251.4,251.4,251.21,251.36,900.0,208.6527,208.6527,208.495,208.6195,900.0
2014-03-28 11:50:00,251.46,251.69,251.38,251.4,800.0,208.7025,208.8934,208.6361,208.6527,800.0
2014-03-28 11:55:00,251.4,251.57,251.1,251.23,10100.0,208.6527,208.7938,208.4037,208.5116,10100.0
2014-03-28 12:00:00,251.31,251.35,250.63,250.9,31500.0,208.578,208.6112,208.0137,208.2377,31500.0
2014-03-28 12:05:00,250.94,251.34,250.71,251.18,22700.0,208.2709,208.6029,208.08,208.4701,22700.0
2014-03-28 12:10:00,251.42,251.42,251.0,251.27,2300.0,208.6693,208.6693,208.3207,208.5448,2300.0
2014-03-28 12:15:00,251.26,251.45,251.05,251.45,2300.0,208.5365,208.6942,208.3622,208.6942,2300.0
2014-03-28 12:20:00,251.4,251.42,251.11,251.4,1800.0,208.6527,208.6693,208.412,208.6527,1800.0
2014-03-28 12:25:00,251.27,251.46,251.08,251.41,3400.0,208.5448,208.7025,208.3871,208.661,3400.0
2014-03-28 12:30:00,251.4,251.4,251.04,251.12,4900.0,208.6527,208.6527,208.3539,208.4203,4900.0
2014-03-28 12:35:00,251.2,251.24,251.08,251.24,2200.0,208.4867,208.5199,208.3871,208.5199,2200.0
2014-03-28 12:40:00,251.25,251.43,251.23,251.29,1700.0,208.5282,208.6776,208.5116,208.5614,1700.0
2014-03-28 12:45:00,251.26,251.36,251.15,251.36,1600.0,208.5365,208.6195,208.4452,208.6195,1600.0
2014-03-28 12:50:00,251.36,251.36,251.14,251.26,1400.0,208.6195,208.6195,208.4369,208.5365,1400.0
2014-03-28 12:55:00,251.28,251.28,251.04,251.21,1100.0,208.5531,208.5531,208.3539,208.495,1100.0
2014-03-28 13:00:00,251.22,251.35,251.05,251.17,2300.0,208.5033,208.6112,208.3622,208.4618,2300.0
2014-03-28 13:05:00,251.31,251.31,250.92,251.06,1200.0,208.578,208.578,208.2543,208.3705,1200.0
2014-03-28 13:10:00,251.05,251.05,250.83,250.9,900.0,208.3622,208.3622,208.1796,208.2377,900.0
2014-03-28 13:15:00,251.0,251.0,250.7,250.88,3700.0,208.3207,208.3207,208.0717,208.2211,3700.0
2014-03-28 13:20:00,250.88,251.03,250.66,250.98,11800.0,208.2211,208.3456,208.0385,208.3041,11800.0
2014-03-28 13:25:00,251.03,251.08,250.93,251.0,1400.0,208.3456,208.3871,208.2626,208.3207,1400.0
2014-03-28 13:30:00,250.99,251.05,250.79,251.02,3400.0,208.3124,208.3622,208.1464,208.3373,3400.0
2014-03-28 13:35:00,250.88,251.26,250.8,251.24,4400.0,208.2211,208.5365,208.1547,208.5199,4400.0
2014-03-28 13:40:00,251.12,251.25,250.95,251.0,3300.0,208.4203,208.5282,208.2792,208.3207,3300.0
2014-03-28 13:45:00,251.03,251.09,251.0,251.01,1400.0,208.3456,208.3954,208.3207,208.329,1400.0
2014-03-28 13:50:00,251.11,251.28,251.07,251.28,1800.0,208.412,208.5531,208.3788,208.5531,1800.0
2014-03-28 13:55:00,251.03,251.06,250.79,250.9,3200.0,208.3456,208.3705,208.1464,208.2377,3200.0
2014-03-28 14:00:00,251.15,251.3,250.99,251.04,3000.0,208.4452,208.5697,208.3124,208.3539,3000.0
2014-03-28 14:05:00,250.86,250.87,250.7,250.7,4300.0,208.2045,208.2128,208.0717,208.0717,4300.0
2014-03-28 14:10:00,250.7,250.7,250.38,250.38,2100.0,208.0717,208.0717,207.8062,207.8062,2100.0
2014-03-28 14:15:00,250.37,250.4,250.26,250.26,2100.0,207.7979,207.8228,207.7066,207.7066,2100.0
2014-03-28 14:20:00,250.32,250.37,250.05,250.05,3100.0,207.7564,207.7979,207.5323,207.5323,3100.0
2014-03-28 14:25:00,250.08,250.38,250.07,250.38,3000.0,207.5572,207.8062,207.5489,207.8062,3000.0
2014-03-28 14:30:00,250.11,250.31,250.09,250.23,3400.0,207.5821,207.7481,207.5655,207.6817,3400.0
2014-03-28 14:35:00,250.37,250.37,249.83,249.83,2600.0,207.7979,207.7979,207.3497,207.3497,2600.0
2014-03-28 14:40:00,250.01,250.01,249.6,249.6,1000.0,207.4991,207.4991,207.1588,207.1588,1000.0
2014-03-28 14:45:00,249.49,250.09,249.49,250.02,7700.0,207.0675,207.5655,207.0675,207.5074,7700.0
2014-03-28 14:50:00,250.08,250.2,249.94,249.97,4700.0,207.5572,207.6568,207.441,207.4659,4700.0
2014-03-28 14:55:00,250.12,250.14,250.04,250.14,3400.0,207.5904,207.607,207.524,207.607,3400.0
2014-03-28 15:00:00,250.1,250.17,249.95,249.97,9900.0,207.5738,207.6319,207.4493,207.4659,9900.0
2014-03-28 15:05:00,250.01,250.01,249.67,249.77,1800.0,207.4991,207.4991,207.2169,207.2999,1800.0
2014-03-28 15:10:00,249.71,249.94,249.69,249.69,2800.0,207.2501,207.441,207.2335,207.2335,2800.0
2014-03-28 15:15:00,249.72,250.15,249.72,250.14,3900.0,207.2584,207.6153,207.2584,207.607,3900.0
2014-03-28 15:20:00,250.01,250.06,249.87,249.87,10900.0,207.4991,207.5406,207.3829,207.3829,10900.0
2014-03-28 15:25:00,249.85,250.05,249.8,250.0,8700.0,207.3663,207.5323,207.3248,207.4908,8700.0
2014-03-28 15:30:00,249.98,250.21,249.93,250.12,4200.0,207.4742,207.6651,207.4327,207.5904,4200.0
2014-03-28 15:35:00,250.1,250.1,249.96,249.97,3200.0,207.5738,207.5738,207.4576,207.4659,3200.0
2014-03-28 15:40:00,249.94,250.0,249.9,249.9,8300.0,207.441,207.4908,207.4078,207.4078,8300.0
2014-03-28 15:45:00,249.97,250.04,249.74,249.74,11000.0,207.4659,207.524,207.275,207.275,11000.0
2014-03-28 15:50:00,249.77,249.91,249.73,249.73,6600.0,207.2999,207.4161,207.2667,207.2667,6600.0
2014-03-28 15:55:00,249.75,249.79,249.18,249.37,88600.0,207.2833,207.3165,206.8102,206.9679,88600.0
2014-03-31 09:30:00,251.8,251.8,250.51,250.51,7600.0,208.9847,208.9847,207.9141,207.9141,7600.0
2014-03-31 09:35:00,251.09,251.28,250.55,251.0,6000.0,208.3954,208.5531,207.9473,208.3207,6000.0
2014-03-31 09:40:00,250.95,250.95,250.25,250.25,1000.0,208.2792,208.2792,207.6983,207.6983,1000.0
2014-03-31 09:45:00,250.86,251.0,250.49,250.79,14400.0,208.2045,208.3207,207.8975,208.1464,14400.0
2014-03-31 09:50:00,250.52,251.58,250.49,251.25,8400.0,207.9224,208.8021,207.8975,208.5282,8400.0
2014-03-31 09:55:00,251.23,251.75,251.11,251.36,8700.0,208.5116,208.9432,208.412,208.6195,8700.0
2014-03-31 10:00:00,251.68,252.39,251.65,251.78,2500.0,208.8851,209.4744,208.8602,208.9681,2500.0
2014-03-31 10:05:00,251.82,251.82,251.4,251.53,4000.0,209.0013,209.0013,208.6527,208.7606,4000.0
2014-03-31 10:10:00,251.69,251.95,251.54,251.54,4700.0,208.8934,209.1092,208.7689,208.7689,4700.0
2014-03-31 10:15:00,251.7,251.7,251.0,251.0,2700.0,208.9017,208.9017,208.3207,208.3207,2700.0
2014-03-31 10:20:00,251.37,251.49,251.12,251.13,2600.0,208.6278,208.7274,208.4203,208.4286,2600.0
2014-03-31 10:25:00,251.21,251.29,250.92,250.92,2900.0,208.495,208.5614,208.2543,208.2543,2900.0
2014-03-31 10:30:00,251.14,251.28,251.0,251.09,2500.0,208.4369,208.5531,208.3207,208.3954,2500.0
2014-03-31 10:35:00,251.23,251.24,251.0,251.03,1600.0,208.5116,208.5199,208.3207,208.3456,1600.0
2014-03-31 10:40:00,251.11,251.47,251.07,251.39,4700.0,208.412,208.7108,208.3788,208.6444,4700.0
2014-03-31 10:45:00,251.32,251.45,251.0,251.07,10100.0,208.5863,208.6942,208.3207,208.3788,10100.0
2014-03-31 10:50:00,251.11,251.26,250.97,251.26,2200.0,208.412,208.5365,208.2958,208.5365,2200.0
2014-03-31 10:55:00,250.98,251.26,250.87,251.11,4600.0,208.3041,208.5365,208.2128,208.412,4600.0
2014-03-31 11:00:00,251.28,251.28,251.0,251.06,1600.0,208.5531,208.5531,208.3207,208.3705,1600.0
2014-03-31 11:05:00,250.96,251.24,250.93,250.93,2500.0,208.2875,208.5199,208.2626,208.2626,2500.0
2014-03-31 11:10:00,251.17,251.17,251.02,251.02,500.0,208.4618,208.4618,208.3373,208.3373,500.0
2014-03-31 11:15:00,251.05,251.05,250.73,250.97,5400.0,208.3622,208.3622,208.0966,208.2958,5400.0
2014-03-31 11:20:00,251.0,251.0,250.44,250.52,17100.0,208.3207,208.3207,207.856,207.9224,17100.0
2014-03-31 11:25:00,250.47,250.8,250.43,250.74,4000.0,207.8809,208.1547,207.8477,208.1049,4000.0
2014-03-31 11:30:00,250.87,251.0,250.38,250.44,3200.0,208.2128,208.3207,207.8062,207.856,3200.0
2014-03-31 11:35:00,250.45,250.45,250.19,250.33,1800.0,207.8643,207.8643,207.6485,207.7647,1800.0
2014-03-31 11:40:00,250.34,250.52,250.34,250.42,2800.0,207.773,207.9224,207.773,207.8394,2800.0
2014-03-31 11:45:00,250.4,250.71,250.4,250.71,1700.0,207.8228,208.08,207.8228,208.08,1700.0
2014-03-31 11:50:00,250.66,250.66,250.53,250.55,2000.0,208.0385,208.0385,207.9307,207.9473,2000.0
2014-03-31 11:55:00,250.55,250.79,250.51,250.59,5200.0,207.9473,208.1464,207.9141,207.9805,5200.0
2014-03-31 12:00:00,250.68,251.26,250.68,251.07,2600.0,208.0551,208.5365,208.0551,208.3788,2600.0
2014-03-31 12:05:00,251.07,251.51,251.07,251.51,1400.0,208.3788,208.744,208.3788,208.744,1400.0
2014-03-31 12:10:00,251.55,251.86,251.55,251.82,20900.0,208.7772,209.0345,208.7772,209.0013,20900.0
2014-03-31 12:15:00,251.82,252.79,251.82,252.79,4400.0,209.0013,209.8064,209.0013,209.8064,4400.0
2014-03-31 12:20:00,252.79,253.15,252.76,252.9,5800.0,209.8064,210.1052,209.7815,209.8977,5800.0
2014-03-31 12:25:00,252.79,252.99,252.71,252.71,1600.0,209.8064,209.9724,209.74,209.74,1600.0
2014-03-31 12:30:00,252.73,252.83,252.51,252.65,2000.0,209.7566,209.8396,209.574,209.6902,2000.0
2014-03-31 12:35:00,252.65,252.96,252.63,252.78,6000.0,209.6902,209.9475,209.6736,209.7981,6000.0
2014-03-31 12:40:00,252.7,253.01,252.69,252.83,3400.0,209.7317,209.989,209.7234,209.8396,3400.0
2014-03-31 12:45:00,252.84,252.96,252.68,252.73,1800.0,209.8479,209.9475,209.7151,209.7566,1800.0
2014-03-31 12:50:00,252.83,252.98,252.75,252.75,1500.0,209.8396,209.9641,209.7732,209.7732,1500.0
2014-03-31 12:55:00,252.76,253.01,252.58,252.72,4400.0,209.7815,209.989,209.6321,209.7483,4400.0
2014-03-31 13:00:00,252.85,253.1,252.75,252.75,5000.0,209.8562,210.0637,209.7732,209.7732,5000.0
2014-03-31 13:05:00,252.83,253.07,252.83,252.99,7600.0,209.8396,210.0388,209.8396,209.9724,7600.0
2014-03-31 13:10:00,253.04,253.09,252.96,252.96,1500.0,210.0139,210.0554,209.9475,209.9475,1500.0
2014-03-31 13:15:00,252.94,253.15,252.88,253.15,6900.0,209.9309,210.1052,209.8811,210.1052,6900.0
2014-03-31 13:20:00,253.16,253.16,252.81,252.85,2800.0,210.1135,210.1135,209.823,209.8562,2800.0
2014-03-31 13:25:00,253.12,253.36,253.12,253.31,2400.0,210.0803,210.2794,210.0803,210.238,2400.0
2014-03-31 13:30:00,253.21,253.21,252.97,253.04,1200.0,210.155,210.155,209.9558,210.0139,1200.0
2014-03-31 13:35:00,252.97,253.04,252.59,252.81,1500.0,209.9558,210.0139,209.6404,209.823,1500.0
2014-03-31 13:40:00,252.81,253.01,252.62,252.88,3400.0,209.823,209.989,209.6653,209.8811,3400.0
2014-03-31 13:45:00,252.87,252.87,252.4,252.4,2600.0,209.8728,209.8728,209.4827,209.4827,2600.0
2014-03-31 13:50:00,252.35,252.42,252.1,252.32,4600.0,209.4412,209.4993,209.2337,209.4163,4600.0
2014-03-31 13:55:00,252.29,252.43,252.1,252.28,5600.0,209.3914,209.5076,209.2337,209.3831,5600.0
2014-03-31 14:00:00,252.38,252.38,252.34,252.34,600.0,209.4661,209.4661,209.4329,209.4329,600.0
2014-03-31 14:05:00,252.16,252.31,252.1,252.31,3200.0,209.2835,209.408,209.2337,209.408,3200.0
2014-03-31 14:10:00,252.26,252.36,252.14,252.21,1900.0,209.3665,209.4495,209.2669,209.325,1900.0
2014-03-31 14:15:00,252.32,252.5,252.23,252.26,3000.0,209.4163,209.5657,209.3416,209.3665,3000.0
2014-03-31 14:20:00,252.32,252.32,252.04,252.18,400.0,209.4163,209.4163,209.1839,209.3001,400.0
2014-03-31 14:25:00,252.08,252.15,251.79,252.05,10500.0,209.2171,209.2752,208.9764,209.1922,10500.0
2014-03-31 14:30:00,252.15,252.15,251.94,251.96,2600.0,209.2752,209.2752,209.1009,209.1175,2600.0
2014-03-31 14:35:00,252.12,252.31,252.06,252.31,5100.0,209.2503,209.408,209.2005,209.408,5100.0
2014-03-31 14:40:00,252.27,252.33,252.12,252.12,1800.0,209.3748,209.4246,209.2503,209.2503,1800.0
2014-03-31 14:45:00,252.19,252.31,252.1,252.1,1400.0,209.3084,209.408,209.2337,209.2337,1400.0
2014-03-31 14:50:00,252.31,252.5,252.22,252.5,2200.0,209.408,209.5657,209.3333,209.5657,2200.0
2014-03-31 14:55:00,252.44,252.67,252.44,252.67,2200.0,209.5159,209.7068,209.5159,209.7068,2200.0
2014-03-31 15:00:00,252.48,252.48,252.32,252.32,1300.0,209.5491,209.5491,209.4163,209.4163,1300.0
2014-03-31 15:05:00,252.5,252.57,252.34,252.55,2500.0,209.5657,209.6238,209.4329,209.6072,2500.0
2014-03-31 15:10:00,252.56,252.56,252.51,252.51,600.0,209.6155,209.6155,209.574,209.574,600.0
2014-03-31 15:15:00,252.65,252.65,252.41,252.56,4200.0,209.6902,209.6902,209.491,209.6155,4200.0
2014-03-31 15:20:00,252.56,252.79,252.53,252.75,4400.0,209.6155,209.8064,209.5906,209.7732,4400.0
2014-03-31 15:25:00,252.7,252.89,252.61,252.85,2600.0,209.7317,209.8894,209.657,209.8562,2600.0
2014-03-31 15:30:00,252.85,252.85,252.65,252.76,2400.0,209.8562,209.8562,209.6902,209.7815,2400.0
2014-03-31 15:35:00,252.66,252.88,252.66,252.81,5700.0,209.6985,209.8811,209.6985,209.823,5700.0
2014-03-31 15:40:00,252.75,252.87,252.65,252.69,4500.0,209.7732,209.8728,209.6902,209.7234,4500.0
2014-03-31 15:45:00,252.58,252.69,252.39,252.55,10700.0,209.6321,209.7234,209.4744,209.6072,10700.0
2014-03-31 15:50:00,252.56,252.63,252.4,252.52,20600.0,209.6155,209.6736,209.4827,209.5823,20600.0
2014-03-31 15:55:00,252.53,252.76,252.52,252.65,28500.0,209.5906,209.7815,209.5823,209.6902,28500.0
2014-04-01 09:30:00,253.95,254.65,252.71,253.27,6400.0,210.7691,211.3501,209.74,210.2048,6400.0
2014-04-01 09:35:00,253.72,254.09,252.8,253.16,2800.0,210.5782,210.8853,209.8147,210.1135,2800.0
2014-04-01 09:40:00,253.58,253.58,252.78,252.92,1800.0,210.462,210.462,209.7981,209.9143,1800.0
2014-04-01 09:45:00,253.08,253.49,252.92,253.49,2700.0,210.0471,210.3873,209.9143,210.3873,2700.0
2014-04-01 09:50:00,253.24,253.88,253.1,253.65,11100.0,210.1799,210.711,210.0637,210.5201,11100.0
2014-04-01 09:55:00,253.62,253.9,253.19,253.47,15300.0,210.4952,210.7276,210.1384,210.3707,15300.0
2014-04-01 10:00:00,253.73,254.32,253.5,254.29,4600.0,210.5865,211.0762,210.3956,211.0513,4600.0
2014-04-01 10:05:00,254.01,254.38,253.77,254.33,3900.0,210.8189,211.126,210.6197,211.0845,3900.0
2014-04-01 10:10:00,254.3,254.93,254.22,254.89,5100.0,211.0596,211.5825,210.9932,211.5493,5100.0
2014-04-01 10:15:00,254.54,254.97,254.45,254.97,2800.0,211.2588,211.6157,211.1841,211.6157,2800.0
2014-04-01 10:20:00,254.74,254.96,254.52,254.68,3100.0,211.4248,211.6074,211.2422,211.375,3100.0
2014-04-01 10:25:00,254.8,254.8,254.38,254.42,5600.0,211.4746,211.4746,211.126,211.1592,5600.0
2014-04-01 10:30:00,254.53,254.9,254.49,254.63,3900.0,211.2505,211.5576,211.2173,211.3335,3900.0
2014-04-01 10:35:00,254.71,254.81,254.62,254.73,2800.0,211.3999,211.4829,211.3252,211.4165,2800.0
2014-04-01 10:40:00,254.66,254.71,254.63,254.68,2000.0,211.3584,211.3999,211.3335,211.375,2000.0
2014-04-01 10:45:00,254.93,254.93,254.61,254.75,2200.0,211.5825,211.5825,211.3169,211.4331,2200.0
2014-04-01 10:50:00,254.64,254.65,254.26,254.33,2600.0,211.3418,211.3501,211.0264,211.0845,2600.0
2014-04-01 10:55:00,254.39,254.71,254.37,254.5,3600.0,211.1343,211.3999,211.1177,211.2256,3600.0
2014-04-01 11:00:00,254.57,254.65,254.31,254.4,1800.0,211.2837,211.3501,211.0679,211.1426,1800.0
2014-04-01 11:05:00,254.4,254.53,254.31,254.33,5600.0,211.1426,211.2505,211.0679,211.0845,5600.0
2014-04-01 11:10:00,254.4,254.58,254.17,254.17,3800.0,211.1426,211.292,210.9517,210.9517,3800.0
2014-04-01 11:15:00,254.24,254.36,254.04,254.34,3400.0,211.0098,211.1094,210.8438,211.0928,3400.0
2014-04-01 11:20:00,254.36,254.5,254.04,254.35,3800.0,211.1094,211.2256,210.8438,211.1011,3800.0
2014-04-01 11:25:00,254.05,254.33,253.89,254.03,4300.0,210.8521,211.0845,210.7193,210.8355,4300.0
2014-04-01 11:30:00,254.03,254.28,253.75,254.0,8200.0,210.8355,211.043,210.6031,210.8106,8200.0
2014-04-01 11:35:00,254.03,254.2,253.76,253.95,5100.0,210.8355,210.9766,210.6114,210.7691,5100.0
2014-04-01 11:40:00,253.97,254.04,253.7,253.84,7200.0,210.7857,210.8438,210.5616,210.6778,7200.0
2014-04-01 11:45:00,253.83,253.92,253.31,253.35,8900.0,210.6695,210.7442,210.238,210.2711,8900.0
2014-04-01 11:50:00,253.63,253.69,253.33,253.41,1400.0,210.5035,210.5533,210.2546,210.3209,1400.0
2014-04-01 11:55:00,253.44,253.59,252.92,253.07,15700.0,210.3458,210.4703,209.9143,210.0388,15700.0
2014-04-01 12:00:00,253.12,253.22,252.89,253.09,1600.0,210.0803,210.1633,209.8894,210.0554,1600.0
2014-04-01 12:05:00,252.78,252.92,252.6,252.73,3000.0,209.7981,209.9143,209.6487,209.7566,3000.0
2014-04-01 12:10:00,252.91,252.91,252.91,252.91,100.0,209.906,209.906,209.906,209.906,100.0
2014-04-01 12:15:00,252.78,252.89,252.69,252.89,1200.0,209.7981,209.8894,209.7234,209.8894,1200.0
2014-04-01 12:20:00,253.05,253.06,252.99,253.06,900.0,210.0222,210.0305,209.9724,210.0305,900.0
2014-04-01 12:25:00,252.96,253.12,252.79,253.11,2200.0,209.9475,210.0803,209.8064,210.072,2200.0
2014-04-01 12:30:00,253.05,253.17,252.43,252.6,7900.0,210.0222,210.1218,209.5076,209.6487,7900.0
2014-04-01 12:35:00,252.61,253.14,252.43,253.14,9200.0,209.657,210.0969,209.5076,210.0969,9200.0
2014-04-01 12:40:00,253.17,253.35,253.1,253.28,1000.0,210.1218,210.2711,210.0637,210.2131,1000.0
2014-04-01 12:45:00,253.41,253.41,253.22,253.22,400.0,210.3209,210.3209,210.1633,210.1633,400.0
2014-04-01 12:50:00,253.32,253.32,252.84,252.88,3000.0,210.2463,210.2463,209.8479,209.8811,3000.0
2014-04-01 12:55:00,252.76,252.96,252.76,252.9,1700.0,209.7815,209.9475,209.7815,209.8977,1700.0
2014-04-01 13:00:00,252.9,252.99,252.57,252.91,7500.0,209.8977,209.9724,209.6238,209.906,7500.0
2014-04-01 13:05:00,252.88,252.92,252.41,252.41,4700.0,209.8811,209.9143,209.491,209.491,4700.0
2014-04-01 13:10:00,252.45,252.8,252.45,252.7,3900.0,209.5242,209.8147,209.5242,209.7317,3900.0
2014-04-01 13:15:00,252.5,252.6,252.5,252.59,400.0,209.5657,209.6487,209.5657,209.6404,400.0
2014-04-01 13:20:00,252.52,252.52,252.47,252.47,700.0,209.5823,209.5823,209.5408,209.5408,700.0
2014-04-01 13:25:00,252.56,252.78,252.56,252.61,1100.0,209.6155,209.7981,209.6155,209.657,1100.0
2014-04-01 13:30:00,252.9,252.9,252.74,252.74,800.0,209.8977,209.8977,209.7649,209.7649,800.0
2014-04-01 13:35:00,252.66,252.66,252.53,252.53,600.0,209.6985,209.6985,209.5906,209.5906,600.0
2014-04-01 13:40:00,252.63,252.8,252.49,252.66,19600.0,209.6736,209.8147,209.5574,209.6985,19600.0
2014-04-01 13:45:00,252.63,252.69,252.45,252.66,6700.0,209.6736,209.7234,209.5242,209.6985,6700.0
2014-04-01 13:50:00,252.68,252.97,252.47,252.95,5200.0,209.7151,209.9558,209.5408,209.9392,5200.0
2014-04-01 13:55:00,253.19,253.19,252.9,253.0,4300.0,210.1384,210.1384,209.8977,209.9807,4300.0
2014-04-01 14:00:00,253.1,253.2,252.84,253.0,8500.0,210.0637,210.1467,209.8479,209.9807,8500.0
2014-04-01 14:05:00,253.03,253.22,252.93,253.11,3200.0,210.0056,210.1633,209.9226,210.072,3200.0
2014-04-01 14:10:00,253.11,253.17,252.98,253.05,7200.0,210.072,210.1218,209.9641,210.0222,7200.0
2014-04-01 14:15:00,253.08,253.16,252.92,252.96,11400.0,210.0471,210.1135,209.9143,209.9475,11400.0
2014-04-01 14:20:00,252.99,253.05,252.93,253.0,5400.0,209.9724,210.0222,209.9226,209.9807,5400.0
2014-04-01 14:25:00,252.92,253.05,252.69,252.93,10600.0,209.9143,210.0222,209.7234,209.9226,10600.0
2014-04-01 14:30:00,253.05,253.13,252.86,253.13,2400.0,210.0222,210.0886,209.8645,210.0886,2400.0
2014-04-01 14:35:00,253.05,253.17,253.04,253.17,2500.0,210.0222,210.1218,210.0139,210.1218,2500.0
2014-04-01 14:40:00,253.19,253.39,253.13,253.36,3800.0,210.1384,210.3043,210.0886,210.2794,3800.0
2014-04-01 14:45:00,253.3,253.35,253.23,253.3,2100.0,210.2297,210.2711,210.1716,210.2297,2100.0
2014-04-01 14:50:00,253.22,253.36,253.07,253.14,1500.0,210.1633,210.2794,210.0388,210.0969,1500.0
2014-04-01 14:55:00,253.11,253.27,252.9,253.02,4700.0,210.072,210.2048,209.8977,209.9973,4700.0
2014-04-01 15:00:00,253.07,253.22,252.92,253.02,4900.0,210.0388,210.1633,209.9143,209.9973,4900.0
2014-04-01 15:05:00,253.04,253.26,253.04,253.13,1700.0,210.0139,210.1965,210.0139,210.0886,1700.0
2014-04-01 15:10:00,253.17,253.29,253.1,253.27,3200.0,210.1218,210.2214,210.0637,210.2048,3200.0
2014-04-01 15:15:00,253.35,253.43,252.98,253.07,10000.0,210.2711,210.3375,209.9641,210.0388,10000.0
2014-04-01 15:20:00,253.08,253.38,253.08,253.18,6400.0,210.0471,210.296,210.0471,210.1301,6400.0
2014-04-01 15:25:00,253.22,253.44,253.1,253.31,8100.0,210.1633,210.3458,210.0637,210.238,8100.0
2014-04-01 15:30:00,253.31,253.53,253.21,253.23,3200.0,210.238,210.4205,210.155,210.1716,3200.0
2014-04-01 15:35:00,253.23,253.46,253.15,253.42,4400.0,210.1716,210.3624,210.1052,210.3292,4400.0
2014-04-01 15:40:00,253.41,253.55,253.36,253.42,7600.0,210.3209,210.4371,210.2794,210.3292,7600.0
2014-04-01 15:45:00,253.49,253.6,253.27,253.37,23100.0,210.3873,210.4786,210.2048,210.2877,23100.0
2014-04-01 15:50:00,253.47,253.49,253.34,253.39,7100.0,210.3707,210.3873,210.2629,210.3043,7100.0
2014-04-01 15:55:00,253.38,253.5,252.97,252.97,32800.0,210.296,210.3956,209.9558,209.9558,32800.0
2014-04-02 09:30:00,252.97,254.49,252.91,252.91,4400.0,209.9558,211.2173,209.906,209.906,4400.0
2014-04-02 09:35:00,253.25,254.22,253.25,253.62,6600.0,210.1882,210.9932,210.1882,210.4952,6600.0
2014-04-02 09:40:00,253.83,254.41,253.69,254.07,5800.0,210.6695,211.1509,210.5533,210.8687,5800.0
2014-04-02 09:45:00,254.04,254.33,254.01,254.04,2900.0,210.8438,211.0845,210.8189,210.8438,2900.0
2014-04-02 09:50:00,254.04,254.53,253.86,254.04,4200.0,210.8438,211.2505,210.6944,210.8438,4200.0
2014-04-02 09:55:00,254.04,254.39,253.8,253.99,3300.0,210.8438,211.1343,210.6446,210.8023,3300.0
2014-04-02 10:00:00,253.9,254.34,253.9,254.04,4400.0,210.7276,211.0928,210.7276,210.8438,4400.0
2014-04-02 10:05:00,254.14,254.63,253.78,254.58,19700.0,210.9268,211.3335,210.628,211.292,19700.0
2014-04-02 10:10:00,254.33,254.33,254.17,254.33,700.0,211.0845,211.0845,210.9517,211.0845,700.0
2014-04-02 10:15:00,254.55,254.8,254.44,254.8,1000.0,211.2671,211.4746,211.1758,211.4746,1000.0
2014-04-02 10:20:00,254.82,255.0,254.73,254.73,4600.0,211.4912,211.6406,211.4165,211.4165,4600.0
2014-04-02 10:25:00,254.84,255.17,254.84,255.15,1200.0,211.5078,211.7817,211.5078,211.7651,1200.0
2014-04-02 10:30:00,255.35,255.67,255.01,255.67,9700.0,211.9311,212.1967,211.6489,212.1967,9700.0
2014-04-02 10:35:00,255.67,255.74,255.38,255.49,26000.0,212.1967,212.2548,211.956,212.0473,26000.0
2014-04-02 10:40:00,255.65,255.86,255.44,255.65,1400.0,212.1801,212.3544,212.0058,212.1801,1400.0
2014-04-02 10:45:00,255.65,255.65,255.65,255.65,0.0,212.1801,212.1801,212.1801,212.1801,0.0
2014-04-02 10:50:00,255.9,256.15,255.89,256.09,2800.0,212.3876,212.595,212.3793,212.5452,2800.0
2014-04-02 10:55:00,256.05,256.1,255.72,255.72,4100.0,212.5121,212.5535,212.2382,212.2382,4100.0
2014-04-02 11:00:00,255.73,255.74,255.57,255.58,2100.0,212.2465,212.2548,212.1137,212.122,2100.0
2014-04-02 11:05:00,255.6,255.79,255.6,255.79,800.0,212.1386,212.2963,212.1386,212.2963,800.0
2014-04-02 11:10:00,255.78,255.78,255.44,255.44,2300.0,212.288,212.288,212.0058,212.0058,2300.0
2014-04-02 11:15:00,255.36,255.44,255.17,255.44,1500.0,211.9394,212.0058,211.7817,212.0058,1500.0
2014-04-02 11:20:00,255.31,255.38,255.31,255.38,900.0,211.8979,211.956,211.8979,211.956,900.0
2014-04-02 11:25:00,255.24,255.63,255.24,255.41,1900.0,211.8398,212.1635,211.8398,211.9809,1900.0
2014-04-02 11:30:00,255.28,255.34,255.1,255.1,800.0,211.873,211.9228,211.7236,211.7236,800.0
2014-04-02 11:35:00,255.17,255.17,254.71,254.71,800.0,211.7817,211.7817,211.3999,211.3999,800.0
2014-04-02 11:40:00,254.91,255.13,254.91,255.13,700.0,211.5659,211.7485,211.5659,211.7485,700.0
2014-04-02 11:45:00,254.91,254.91,254.91,254.91,100.0,211.5659,211.5659,211.5659,211.5659,100.0
2014-04-02 11:50:00,255.28,255.45,255.08,255.31,1200.0,211.873,212.0141,211.707,211.8979,1200.0
2014-04-02 11:55:00,255.37,255.52,255.33,255.43,4200.0,211.9477,212.0722,211.9145,211.9975,4200.0
2014-04-02 12:00:00,255.37,255.37,255.32,255.32,1000.0,211.9477,211.9477,211.9062,211.9062,1000.0
2014-04-02 12:05:00,255.13,255.13,255.01,255.01,400.0,211.7485,211.7485,211.6489,211.6489,400.0
2014-04-02 12:10:00,254.99,255.0,254.94,254.94,500.0,211.6323,211.6406,211.5908,211.5908,500.0
2014-04-02 12:15:00,255.15,255.21,255.11,255.11,1200.0,211.7651,211.8149,211.7319,211.7319,1200.0
2014-04-02 12:20:00,255.51,255.51,255.51,255.51,100.0,212.0639,212.0639,212.0639,212.0639,100.0
2014-04-02 12:25:00,255.35,255.35,255.21,255.24,1400.0,211.9311,211.9311,211.8149,211.8398,1400.0
2014-04-02 12:30:00,255.2,255.35,255.06,255.34,1300.0,211.8066,211.9311,211.6904,211.9228,1300.0
2014-04-02 12:35:00,255.34,255.34,255.24,255.24,900.0,211.9228,211.9228,211.8398,211.8398,900.0
2014-04-02 12:40:00,255.3,255.39,255.3,255.39,700.0,211.8896,211.9643,211.8896,211.9643,700.0
2014-04-02 12:45:00,255.39,255.39,255.2,255.3,1600.0,211.9643,211.9643,211.8066,211.8896,1600.0
2014-04-02 12:50:00,255.17,255.3,255.17,255.3,300.0,211.7817,211.8896,211.7817,211.8896,300.0
2014-04-02 12:55:00,255.24,255.33,255.24,255.32,500.0,211.8398,211.9145,211.8398,211.9062,500.0
2014-04-02 13:00:00,255.32,255.39,255.32,255.39,900.0,211.9062,211.9643,211.9062,211.9643,900.0
2014-04-02 13:05:00,255.3,255.32,255.13,255.31,3900.0,211.8896,211.9062,211.7485,211.8979,3900.0
2014-04-02 13:10:00,255.18,255.19,254.97,254.97,6000.0,211.79,211.7983,211.6157,211.6157,6000.0
2014-04-02 13:15:00,254.95,254.95,254.82,254.88,700.0,211.5991,211.5991,211.4912,211.541,700.0
2014-04-02 13:20:00,254.81,254.81,254.48,254.66,1400.0,211.4829,211.4829,211.209,211.3584,1400.0
2014-04-02 13:25:00,254.58,254.8,254.58,254.74,2500.0,211.292,211.4746,211.292,211.4248,2500.0
2014-04-02 13:30:00,254.73,254.99,254.52,254.67,11600.0,211.4165,211.6323,211.2422,211.3667,11600.0
2014-04-02 13:35:00,254.7,254.81,254.5,254.57,5200.0,211.3916,211.4829,211.2256,211.2837,5200.0
2014-04-02 13:40:00,254.67,254.68,254.38,254.67,6300.0,211.3667,211.375,211.126,211.3667,6300.0
2014-04-02 13:45:00,254.56,254.63,254.34,254.5,6300.0,211.2754,211.3335,211.0928,211.2256,6300.0
2014-04-02 13:50:00,254.78,254.84,254.72,254.74,1900.0,211.458,211.5078,211.4082,211.4248,1900.0
2014-04-02 13:55:00,254.64,254.92,254.59,254.92,1300.0,211.3418,211.5742,211.3003,211.5742,1300.0
2014-04-02 14:00:00,254.89,255.02,254.86,254.94,3000.0,211.5493,211.6572,211.5244,211.5908,3000.0
2014-04-02 14:05:00,254.94,255.05,254.53,254.53,4600.0,211.5908,211.6821,211.2505,211.2505,4600.0
2014-04-02 14:10:00,254.62,254.81,254.58,254.58,5000.0,211.3252,211.4829,211.292,211.292,5000.0
2014-04-02 14:15:00,254.77,254.86,254.58,254.83,2000.0,211.4497,211.5244,211.292,211.4995,2000.0
2014-04-02 14:20:00,254.82,255.0,254.82,254.85,300.0,211.4912,211.6406,211.4912,211.5161,300.0
2014-04-02 14:25:00,254.86,254.86,254.7,254.74,800.0,211.5244,211.5244,211.3916,211.4248,800.0
2014-04-02 14:30:00,254.91,254.91,254.91,254.91,100.0,211.5659,211.5659,211.5659,211.5659,100.0
2014-04-02 14:35:00,254.91,255.0,254.83,254.83,3000.0,211.5659,211.6406,211.4995,211.4995,3000.0
2014-04-02 14:40:00,254.78,254.86,254.78,254.83,500.0,211.458,211.5244,211.458,211.4995,500.0
2014-04-02 14:45:00,254.96,255.07,254.85,255.07,1800.0,211.6074,211.6987,211.5161,211.6987,1800.0
2014-04-02 14:50:00,255.15,255.18,255.0,255.0,1400.0,211.7651,211.79,211.6406,211.6406,1400.0
2014-04-02 14:55:00,254.94,255.16,254.9,255.16,2500.0,211.5908,211.7734,211.5576,211.7734,2500.0
2014-04-02 15:00:00,255.16,255.16,255.14,255.14,700.0,211.7734,211.7734,211.7568,211.7568,700.0
2014-04-02 15:05:00,255.1,255.19,255.03,255.16,700.0,211.7236,211.7983,211.6655,211.7734,700.0
2014-04-02 15:10:00,255.24,255.24,254.98,254.98,5000.0,211.8398,211.8398,211.624,211.624,5000.0
2014-04-02 15:15:00,254.93,255.04,254.87,254.95,4400.0,211.5825,211.6738,211.5327,211.5991,4400.0
2014-04-02 15:20:00,254.84,255.03,254.83,255.03,900.0,211.5078,211.6655,211.4995,211.6655,900.0
2014-04-02 15:25:00,255.07,255.28,254.97,255.28,3700.0,211.6987,211.873,211.6157,211.873,3700.0
2014-04-02 15:30:00,255.35,255.41,255.26,255.37,1700.0,211.9311,211.9809,211.8564,211.9477,1700.0
2014-04-02 15:35:00,255.27,255.4,255.22,255.4,2800.0,211.8647,211.9726,211.8232,211.9726,2800.0
2014-04-02 15:40:00,255.34,255.44,255.24,255.44,3900.0,211.9228,212.0058,211.8398,212.0058,3900.0
2014-04-02 15:45:00,255.36,255.43,254.86,255.07,10200.0,211.9394,211.9975,211.5244,211.6987,10200.0
2014-04-02 15:50:00,254.95,255.12,254.91,255.11,3100.0,211.5991,211.7402,211.5659,211.7319,3100.0
2014-04-02 15:55:00,255.15,255.17,254.92,255.0,13400.0,211.7651,211.7817,211.5742,211.6406,13400.0
2014-04-03 09:30:00,255.5,255.5,254.48,254.48,3500.0,212.0556,212.0556,211.209,211.209,3500.0
2014-04-03 09:35:00,255.37,255.5,255.21,255.5,700.0,211.9477,212.0556,211.8149,212.0556,700.0
2014-04-03 09:40:00,255.05,256.13,255.05,255.83,2000.0,211.6821,212.5784,211.6821,212.3295,2000.0
2014-04-03 09:45:00,255.81,256.39,255.79,256.02,2100.0,212.3129,212.7942,212.2963,212.4872,2100.0
2014-04-03 09:50:00,256.24,256.24,256.09,256.09,300.0,212.6697,212.6697,212.5452,212.5452,300.0
2014-04-03 09:55:00,256.03,256.35,255.97,256.32,1600.0,212.4955,212.761,212.4457,212.7361,1600.0
2014-04-03 10:00:00,256.32,256.43,256.18,256.36,7700.0,212.7361,212.8274,212.6199,212.7693,7700.0
2014-04-03 10:05:00,256.18,256.34,255.91,256.18,8400.0,212.6199,212.7527,212.3959,212.6199,8400.0
2014-04-03 10:10:00,256.08,256.41,255.99,256.39,2200.0,212.5369,212.8108,212.4623,212.7942,2200.0
2014-04-03 10:15:00,256.31,256.56,256.31,256.54,1900.0,212.7278,212.9353,212.7278,212.9187,1900.0
2014-04-03 10:20:00,256.55,257.2,256.25,257.2,4700.0,212.927,213.4665,212.678,213.4665,4700.0
2014-04-03 10:25:00,257.16,257.2,256.67,256.79,4200.0,213.4333,213.4665,213.0266,213.1262,4200.0
2014-04-03 10:30:00,256.77,256.86,256.7,256.86,400.0,213.1096,213.1843,213.0515,213.1843,400.0
2014-04-03 10:35:00,256.59,256.84,256.29,256.29,10300.0,212.9602,213.1677,212.7112,212.7112,10300.0
2014-04-03 10:40:00,256.19,256.51,256.15,256.51,2000.0,212.6282,212.8938,212.595,212.8938,2000.0
2014-04-03 10:45:00,256.39,256.48,256.39,256.48,2400.0,212.7942,212.8689,212.7942,212.8689,2400.0
2014-04-03 10:50:00,256.43,256.68,256.43,256.66,2700.0,212.8274,213.0349,212.8274,213.0183,2700.0
2014-04-03 10:55:00,256.57,256.57,255.86,256.51,4800.0,212.9436,212.9436,212.3544,212.8938,4800.0
2014-04-03 11:00:00,256.59,256.59,256.39,256.44,2900.0,212.9602,212.9602,212.7942,212.8357,2900.0
2014-04-03 11:05:00,256.43,256.43,255.92,256.37,13200.0,212.8274,212.8274,212.4042,212.7776,13200.0
2014-04-03 11:10:00,256.32,256.41,256.23,256.32,1300.0,212.7361,212.8108,212.6614,212.7361,1300.0
2014-04-03 11:15:00,256.18,256.35,256.17,256.25,2500.0,212.6199,212.761,212.6116,212.678,2500.0
2014-04-03 11:20:00,256.4,256.54,256.29,256.42,1900.0,212.8025,212.9187,212.7112,212.8191,1900.0
2014-04-03 11:25:00,256.29,256.29,255.93,256.1,1500.0,212.7112,212.7112,212.4125,212.5535,1500.0
2014-04-03 11:30:00,256.07,256.11,255.97,256.11,2600.0,212.5286,212.5618,212.4457,212.5618,2600.0
2014-04-03 11:35:00,256.17,256.63,256.1,256.6,20700.0,212.6116,212.9934,212.5535,212.9685,20700.0
2014-04-03 11:40:00,256.63,256.63,256.06,256.3,2200.0,212.9934,212.9934,212.5203,212.7195,2200.0
2014-04-03 11:45:00,256.17,256.17,255.95,256.04,300.0,212.6116,212.6116,212.4291,212.5038,300.0
2014-04-03 11:50:00,256.12,256.25,256.12,256.25,500.0,212.5701,212.678,212.5701,212.678,500.0
2014-04-03 11:55:00,256.28,256.34,256.09,256.32,800.0,212.7029,212.7527,212.5452,212.7361,800.0
2014-04-03 12:00:00,256.42,256.44,256.32,256.44,400.0,212.8191,212.8357,212.7361,212.8357,400.0
2014-04-03 12:05:00,256.79,256.79,256.43,256.43,2200.0,213.1262,213.1262,212.8274,212.8274,2200.0
2014-04-03 12:10:00,256.47,256.65,256.47,256.65,1000.0,212.8606,213.01,212.8606,213.01,1000.0
2014-04-03 12:15:00,256.67,256.67,256.25,256.48,2700.0,213.0266,213.0266,212.678,212.8689,2700.0
2014-04-03 12:20:00,256.39,256.78,256.39,256.78,3200.0,212.7942,213.1179,212.7942,213.1179,3200.0
2014-04-03 12:25:00,256.77,256.8,256.53,256.8,1100.0,213.1096,213.1345,212.9104,213.1345,1100.0
2014-04-03 12:30:00,256.81,256.81,256.38,256.38,2400.0,213.1428,213.1428,212.7859,212.7859,2400.0
2014-04-03 12:35:00,256.41,256.5,256.39,256.39,8700.0,212.8108,212.8855,212.7942,212.7942,8700.0
2014-04-03 12:40:00,256.57,256.6,256.3,256.6,800.0,212.9436,212.9685,212.7195,212.9685,800.0
2014-04-03 12:45:00,256.43,256.62,256.2,256.2,3300.0,212.8274,212.9851,212.6365,212.6365,3300.0
2014-04-03 12:50:00,256.2,256.38,256.13,256.38,500.0,212.6365,212.7859,212.5784,212.7859,500.0
2014-04-03 12:55:00,256.36,256.36,256.36,256.36,200.0,212.7693,212.7693,212.7693,212.7693,200.0
2014-04-03 13:00:00,256.43,256.67,256.43,256.51,600.0,212.8274,213.0266,212.8274,212.8938,600.0
2014-04-03 13:05:00,256.56,256.71,256.56,256.63,400.0,212.9353,213.0598,212.9353,212.9934,400.0
2014-04-03 13:10:00,256.47,256.47,256.2,256.31,2600.0,212.8606,212.8606,212.6365,212.7278,2600.0
2014-04-03 13:15:00,256.38,256.58,256.16,256.29,1600.0,212.7859,212.9519,212.6033,212.7112,1600.0
2014-04-03 13:20:00,256.29,256.4,256.17,256.4,300.0,212.7112,212.8025,212.6116,212.8025,300.0
2014-04-03 13:25:00,256.28,256.49,256.2,256.37,1700.0,212.7029,212.8772,212.6365,212.7776,1700.0
2014-04-03 13:30:00,256.4,256.4,256.17,256.21,2300.0,212.8025,212.8025,212.6116,212.6448,2300.0
2014-04-03 13:35:00,256.15,256.2,256.14,256.2,500.0,212.595,212.6365,212.5867,212.6365,500.0
2014-04-03 13:40:00,256.31,256.43,256.15,256.37,5300.0,212.7278,212.8274,212.595,212.7776,5300.0
2014-04-03 13:45:00,256.39,256.39,256.19,256.2,1900.0,212.7942,212.7942,212.6282,212.6365,1900.0
2014-04-03 13:50:00,256.25,256.34,256.21,256.34,600.0,212.678,212.7527,212.6448,212.7527,600.0
2014-04-03 13:55:00,256.37,256.37,255.97,256.01,4400.0,212.7776,212.7776,212.4457,212.4789,4400.0
2014-04-03 14:00:00,256.0,256.09,255.93,256.09,2200.0,212.4706,212.5452,212.4125,212.5452,2200.0
2014-04-03 14:05:00,256.04,256.33,256.02,256.33,4700.0,212.5038,212.7444,212.4872,212.7444,4700.0
2014-04-03 14:10:00,256.36,256.42,256.01,256.01,3000.0,212.7693,212.8191,212.4789,212.4789,3000.0
2014-04-03 14:15:00,255.97,255.97,255.95,255.95,300.0,212.4457,212.4457,212.4291,212.4291,300.0
2014-04-03 14:20:00,255.86,256.05,255.79,256.05,3200.0,212.3544,212.5121,212.2963,212.5121,3200.0
2014-04-03 14:25:00,256.0,256.0,255.76,255.76,1700.0,212.4706,212.4706,212.2714,212.2714,1700.0
2014-04-03 14:30:00,255.75,255.82,255.67,255.69,2400.0,212.2631,212.3212,212.1967,212.2133,2400.0
2014-04-03 14:35:00,255.72,255.72,255.44,255.44,300.0,212.2382,212.2382,212.0058,212.0058,300.0
2014-04-03 14:40:00,255.46,255.81,255.45,255.72,16300.0,212.0224,212.3129,212.0141,212.2382,16300.0
2014-04-03 14:45:00,255.7,255.7,255.56,255.58,2000.0,212.2216,212.2216,212.1054,212.122,2000.0
2014-04-03 14:50:00,255.65,255.76,255.56,255.76,5800.0,212.1801,212.2714,212.1054,212.2714,5800.0
2014-04-03 14:55:00,255.89,256.25,255.89,256.25,1300.0,212.3793,212.678,212.3793,212.678,1300.0
2014-04-03 15:00:00,256.28,256.34,255.83,255.96,3100.0,212.7029,212.7527,212.3295,212.4374,3100.0
2014-04-03 15:05:00,255.9,255.92,255.84,255.84,800.0,212.3876,212.4042,212.3378,212.3378,800.0
2014-04-03 15:10:00,255.92,256.06,255.84,256.02,2400.0,212.4042,212.5203,212.3378,212.4872,2400.0
2014-04-03 15:15:00,256.02,256.1,255.81,255.81,2700.0,212.4872,212.5535,212.3129,212.3129,2700.0
2014-04-03 15:20:00,255.85,256.06,255.84,255.84,1000.0,212.3461,212.5203,212.3378,212.3378,1000.0
2014-04-03 15:25:00,255.9,256.54,255.85,256.47,11500.0,212.3876,212.9187,212.3461,212.8606,11500.0
2014-04-03 15:30:00,256.47,256.54,256.47,256.54,1100.0,212.8606,212.9187,212.8606,212.9187,1100.0
2014-04-03 15:35:00,256.47,256.93,256.47,256.93,6800.0,212.8606,213.2424,212.8606,213.2424,6800.0
2014-04-03 15:40:00,256.98,257.13,256.9,257.11,4000.0,213.2839,213.4084,213.2175,213.3918,4000.0
2014-04-03 15:45:00,256.99,257.1,256.88,256.91,5800.0,213.2922,213.3835,213.2009,213.2258,5800.0
2014-04-03 15:50:00,256.94,257.17,256.9,257.02,11600.0,213.2507,213.4416,213.2175,213.3171,11600.0
2014-04-03 15:55:00,256.95,257.06,256.7,256.77,19400.0,213.259,213.3503,213.0515,213.1096,19400.0
2014-04-04 09:30:00,257.44,257.98,256.51,257.98,5000.0,213.6657,214.1139,212.8938,214.1139,5000.0
2014-04-04 09:35:00,257.12,258.0,256.79,258.0,22100.0,213.4001,214.1305,213.1262,214.1305,22100.0
2014-04-04 09:40:00,257.69,257.98,257.06,257.9,14600.0,213.8732,214.1139,213.3503,214.0475,14600.0
2014-04-04 09:45:00,257.96,258.54,257.21,258.27,71900.0,214.0973,214.5787,213.4748,214.3546,71900.0
2014-04-04 09:50:00,257.99,258.0,257.11,257.11,1700.0,214.1222,214.1305,213.3918,213.3918,1700.0
2014-04-04 09:55:00,257.34,257.88,257.34,257.88,1100.0,213.5827,214.0309,213.5827,214.0309,1100.0
2014-04-04 10:00:00,257.33,258.06,257.25,258.06,700.0,213.5744,214.1803,213.508,214.1803,700.0
2014-04-04 10:05:00,257.89,258.19,257.89,258.19,1200.0,214.0392,214.2882,214.0392,214.2882,1200.0
2014-04-04 10:10:00,258.42,258.84,258.42,258.84,4600.0,214.4791,214.8276,214.4791,214.8276,4600.0
2014-04-04 10:15:00,258.48,258.8,258.48,258.8,500.0,214.5289,214.7944,214.5289,214.7944,500.0
2014-04-04 10:20:00,258.65,258.65,258.23,258.35,2800.0,214.67,214.67,214.3214,214.421,2800.0
2014-04-04 10:25:00,258.41,258.63,258.41,258.63,400.0,214.4708,214.6534,214.4708,214.6534,400.0
2014-04-04 10:30:00,258.93,259.34,258.91,259.34,4300.0,214.9023,215.2426,214.8857,215.2426,4300.0
2014-04-04 10:35:00,259.34,259.34,259.34,259.34,0.0,215.2426,215.2426,215.2426,215.2426,0.0
2014-04-04 10:40:00,258.64,258.98,258.64,258.92,900.0,214.6617,214.9438,214.6617,214.894,900.0
2014-04-04 10:45:00,258.92,258.92,258.92,258.92,0.0,214.894,214.894,214.894,214.894,0.0
2014-04-04 10:50:00,258.75,258.9,258.66,258.88,700.0,214.753,214.8774,214.6783,214.8608,700.0
2014-04-04 10:55:00,258.92,259.19,258.55,258.55,3500.0,214.894,215.1181,214.587,214.587,3500.0
2014-04-04 11:00:00,258.54,258.75,258.34,258.69,5900.0,214.5787,214.753,214.4127,214.7032,5900.0
2014-04-04 11:05:00,258.67,258.78,257.88,257.88,15500.0,214.6866,214.7778,214.0309,214.0309,15500.0
2014-04-04 11:10:00,257.88,258.48,257.88,258.37,4000.0,214.0309,214.5289,214.0309,214.4376,4000.0
2014-04-04 11:15:00,258.28,258.28,257.76,258.03,2300.0,214.3629,214.3629,213.9313,214.1554,2300.0
2014-04-04 11:20:00,257.95,258.21,257.78,257.93,1700.0,214.089,214.3048,213.9479,214.0724,1700.0
2014-04-04 11:25:00,257.81,257.83,257.4,257.69,3000.0,213.9728,213.9894,213.6325,213.8732,3000.0
2014-04-04 11:30:00,257.5,258.03,257.45,257.54,3000.0,213.7155,214.1554,213.674,213.7487,3000.0
2014-04-04 11:35:00,257.81,257.81,257.0,257.42,3200.0,213.9728,213.9728,213.3005,213.6491,3200.0
2014-04-04 11:40:00,257.41,257.41,256.83,256.91,3500.0,213.6408,213.6408,213.1594,213.2258,3500.0
2014-04-04 11:45:00,256.87,256.87,256.42,256.46,4200.0,213.1926,213.1926,212.8191,212.8523,4200.0
2014-04-04 11:50:00,256.54,256.6,256.36,256.59,3000.0,212.9187,212.9685,212.7693,212.9602,3000.0
2014-04-04 11:55:00,256.43,256.99,256.32,256.97,2800.0,212.8274,213.2922,212.7361,213.2756,2800.0
2014-04-04 12:00:00,256.92,257.1,256.44,256.74,9200.0,213.2341,213.3835,212.8357,213.0847,9200.0
2014-04-04 12:05:00,256.55,256.86,256.5,256.77,12800.0,212.927,213.1843,212.8855,213.1096,12800.0
2014-04-04 12:10:00,256.78,257.04,256.48,257.04,6800.0,213.1179,213.3337,212.8689,213.3337,6800.0
2014-04-04 12:15:00,256.95,257.25,256.95,257.21,2400.0,213.259,213.508,213.259,213.4748,2400.0
2014-04-04 12:20:00,257.19,257.41,256.95,257.41,1400.0,213.4582,213.6408,213.259,213.6408,1400.0
2014-04-04 12:25:00,257.27,257.39,257.26,257.39,700.0,213.5246,213.6242,213.5163,213.6242,700.0
2014-04-04 12:30:00,256.87,257.18,256.87,256.89,1100.0,213.1926,213.4499,213.1926,213.2092,1100.0
2014-04-04 12:35:00,256.69,256.9,256.44,256.9,5200.0,213.0432,213.2175,212.8357,213.2175,5200.0
2014-04-04 12:40:00,256.88,257.09,256.45,256.61,3700.0,213.2009,213.3752,212.844,212.9768,3700.0
2014-04-04 12:45:00,256.73,256.73,256.11,256.11,1200.0,213.0764,213.0764,212.5618,212.5618,1200.0
2014-04-04 12:50:00,256.1,256.1,255.79,255.91,2100.0,212.5535,212.5535,212.2963,212.3959,2100.0
2014-04-04 12:55:00,255.59,255.97,255.59,255.95,1700.0,212.1303,212.4457,212.1303,212.4291,1700.0
2014-04-04 13:00:00,256.06,256.23,255.68,255.76,3300.0,212.5203,212.6614,212.205,212.2714,3300.0
2014-04-04 13:05:00,255.94,256.35,255.92,256.09,2700.0,212.4208,212.761,212.4042,212.5452,2700.0
2014-04-04 13:10:00,256.36,256.74,256.06,256.49,3300.0,212.7693,213.0847,212.5203,212.8772,3300.0
2014-04-04 13:15:00,256.54,256.55,256.29,256.49,3100.0,212.9187,212.927,212.7112,212.8772,3100.0
2014-04-04 13:20:00,256.49,256.5,255.97,256.01,3200.0,212.8772,212.8855,212.4457,212.4789,3200.0
2014-04-04 13:25:00,256.06,256.35,256.06,256.08,2800.0,212.5203,212.761,212.5203,212.5369,2800.0
2014-04-04 13:30:00,255.83,255.93,255.61,255.9,3100.0,212.3295,212.4125,212.1469,212.3876,3100.0
2014-04-04 13:35:00,256.19,256.22,256.03,256.11,1000.0,212.6282,212.6531,212.4955,212.5618,1000.0
2014-04-04 13:40:00,256.13,256.48,256.06,256.23,4700.0,212.5784,212.8689,212.5203,212.6614,4700.0
2014-04-04 13:45:00,256.21,256.48,256.15,256.33,1800.0,212.6448,212.8689,212.595,212.7444,1800.0
2014-04-04 13:50:00,256.27,256.27,256.1,256.2,2100.0,212.6946,212.6946,212.5535,212.6365,2100.0
2014-04-04 13:55:00,256.27,256.27,255.86,255.88,3900.0,212.6946,212.6946,212.3544,212.371,3900.0
2014-04-04 14:00:00,256.1,256.23,256.02,256.12,2300.0,212.5535,212.6614,212.4872,212.5701,2300.0
2014-04-04 14:05:00,256.12,256.12,255.62,255.62,4600.0,212.5701,212.5701,212.1552,212.1552,4600.0
2014-04-04 14:10:00,255.74,255.75,255.5,255.65,3300.0,212.2548,212.2631,212.0556,212.1801,3300.0
2014-04-04 14:15:00,255.64,255.98,255.61,255.76,5600.0,212.1718,212.454,212.1469,212.2714,5600.0
2014-04-04 14:20:00,255.73,255.8,255.36,255.65,3300.0,212.2465,212.3046,211.9394,212.1801,3300.0
2014-04-04 14:25:00,255.79,255.79,255.19,255.34,3200.0,212.2963,212.2963,211.7983,211.9228,3200.0
2014-04-04 14:30:00,255.31,255.44,255.09,255.09,2800.0,211.8979,212.0058,211.7153,211.7153,2800.0
2014-04-04 14:35:00,255.21,255.21,254.64,254.75,4100.0,211.8149,211.8149,211.3418,211.4331,4100.0
2014-04-04 14:40:00,254.88,254.98,254.84,254.84,2100.0,211.541,211.624,211.5078,211.5078,2100.0
2014-04-04 14:45:00,254.83,254.87,254.63,254.82,2800.0,211.4995,211.5327,211.3335,211.4912,2800.0
2014-04-04 14:50:00,254.85,255.09,254.85,255.08,1800.0,211.5161,211.7153,211.5161,211.707,1800.0
2014-04-04 14:55:00,254.95,255.33,254.87,255.08,5600.0,211.5991,211.9145,211.5327,211.707,5600.0
2014-04-04 15:00:00,254.93,254.93,254.73,254.73,5100.0,211.5825,211.5825,211.4165,211.4165,5100.0
2014-04-04 15:05:00,254.64,254.64,254.4,254.62,4600.0,211.3418,211.3418,211.1426,211.3252,4600.0
2014-04-04 15:10:00,254.58,254.86,254.55,254.86,2000.0,211.292,211.5244,211.2671,211.5244,2000.0
2014-04-04 15:15:00,255.15,255.16,254.77,255.05,5400.0,211.7651,211.7734,211.4497,211.6821,5400.0
2014-04-04 15:20:00,255.09,255.34,255.08,255.15,3600.0,211.7153,211.9228,211.707,211.7651,3600.0
2014-04-04 15:25:00,255.16,255.35,254.95,255.1,9300.0,211.7734,211.9311,211.5991,211.7236,9300.0
2014-04-04 15:30:00,255.03,255.16,254.95,255.01,5800.0,211.6655,211.7734,211.5991,211.6489,5800.0
2014-04-04 15:35:00,254.99,255.11,254.8,255.02,8800.0,211.6323,211.7319,211.4746,211.6572,8800.0
2014-04-04 15:40:00,254.99,255.08,254.7,254.8,10000.0,211.6323,211.707,211.3916,211.4746,10000.0
2014-04-04 15:45:00,254.72,254.93,254.58,254.81,17900.0,211.4082,211.5825,211.292,211.4829,17900.0
2014-04-04 15:50:00,254.77,254.79,254.54,254.77,17500.0,211.4497,211.4663,211.2588,211.4497,17500.0
2014-04-04 15:55:00,254.74,255.14,254.58,254.75,40700.0,211.4248,211.7568,211.292,211.4331,40700.0
2014-04-07 09:30:00,253.85,253.97,253.7,253.7,3100.0,210.6861,210.7857,210.5616,210.5616,3100.0
2014-04-07 09:35:00,253.43,253.43,252.78,252.78,300.0,210.3375,210.3375,209.7981,209.7981,300.0
2014-04-07 09:40:00,252.33,252.33,252.32,252.32,300.0,209.4246,209.4246,209.4163,209.4163,300.0
2014-04-07 09:45:00,251.31,251.82,251.18,251.78,2300.0,208.578,209.0013,208.4701,208.9681,2300.0
2014-04-07 09:50:00,251.42,251.46,251.42,251.46,200.0,208.6693,208.7025,208.6693,208.7025,200.0
2014-04-07 09:55:00,251.69,251.85,251.46,251.84,3600.0,208.8934,209.0262,208.7025,209.0179,3600.0
2014-04-07 10:00:00,251.89,251.89,250.98,251.22,4300.0,209.0594,209.0594,208.3041,208.5033,4300.0
2014-04-07 10:05:00,250.97,251.07,250.68,251.07,2700.0,208.2958,208.3788,208.0551,208.3788,2700.0
2014-04-07 10:10:00,251.2,251.92,251.13,251.71,2900.0,208.4867,209.0843,208.4286,208.91,2900.0
2014-04-07 10:15:00,251.52,251.55,251.02,251.02,1000.0,208.7523,208.7772,208.3373,208.3373,1000.0
2014-04-07 10:20:00,251.33,251.39,251.06,251.33,2800.0,208.5946,208.6444,208.3705,208.5946,2800.0
2014-04-07 10:25:00,251.1,251.25,251.1,251.25,500.0,208.4037,208.5282,208.4037,208.5282,500.0
2014-04-07 10:30:00,251.0,251.44,250.9,251.44,1900.0,208.3207,208.6859,208.2377,208.6859,1900.0
2014-04-07 10:35:00,251.67,251.76,251.25,251.4,2000.0,208.8768,208.9515,208.5282,208.6527,2000.0
2014-04-07 10:40:00,251.49,251.54,251.48,251.51,900.0,208.7274,208.7689,208.7191,208.744,900.0
2014-04-07 10:45:00,251.44,251.45,251.2,251.2,800.0,208.6859,208.6942,208.4867,208.4867,800.0
2014-04-07 10:50:00,250.95,251.12,250.95,251.12,300.0,208.2792,208.4203,208.2792,208.4203,300.0
2014-04-07 10:55:00,251.17,251.17,250.95,250.95,200.0,208.4618,208.4618,208.2792,208.2792,200.0
2014-04-07 11:00:00,250.98,251.32,250.98,251.22,1000.0,208.3041,208.5863,208.3041,208.5033,1000.0
2014-04-07 11:05:00,250.95,250.95,250.65,250.73,800.0,208.2792,208.2792,208.0302,208.0966,800.0
2014-04-07 11:10:00,250.65,250.65,250.51,250.55,600.0,208.0302,208.0302,207.9141,207.9473,600.0
2014-04-07 11:15:00,250.53,250.56,250.22,250.22,600.0,207.9307,207.9556,207.6734,207.6734,600.0
2014-04-07 11:20:00,250.36,250.51,250.2,250.2,1000.0,207.7896,207.9141,207.6568,207.6568,1000.0
2014-04-07 11:25:00,250.19,250.19,250.19,250.19,100.0,207.6485,207.6485,207.6485,207.6485,100.0
2014-04-07 11:30:00,250.17,250.41,250.01,250.17,4800.0,207.6319,207.8311,207.4991,207.6319,4800.0
2014-04-07 11:35:00,250.22,250.22,249.78,249.78,1600.0,207.6734,207.6734,207.3082,207.3082,1600.0
2014-04-07 11:40:00,249.81,250.0,249.7,249.84,1700.0,207.3331,207.4908,207.2418,207.358,1700.0
2014-04-07 11:45:00,249.63,249.98,249.4,249.4,1600.0,207.1837,207.4742,206.9928,206.9928,1600.0
2014-04-07 11:50:00,249.43,249.67,249.14,249.14,2700.0,207.0177,207.2169,206.777,206.777,2700.0
2014-04-07 11:55:00,249.09,249.09,248.99,249.04,1500.0,206.7355,206.7355,206.6525,206.694,1500.0
2014-04-07 12:00:00,249.05,249.14,248.83,248.95,7600.0,206.7023,206.777,206.5197,206.6193,7600.0
2014-04-07 12:05:00,248.79,249.03,248.69,248.79,900.0,206.4865,206.6857,206.4035,206.4865,900.0
2014-04-07 12:10:00,248.71,248.71,248.3,248.53,1400.0,206.4201,206.4201,206.0798,206.2707,1400.0
2014-04-07 12:15:00,248.46,248.58,247.97,248.06,5800.0,206.2126,206.3122,205.8059,205.8806,5800.0
2014-04-07 12:20:00,248.29,248.29,248.07,248.27,2800.0,206.0715,206.0715,205.8889,206.0549,2800.0
2014-04-07 12:25:00,248.14,248.25,247.99,248.02,13600.0,205.947,206.0383,205.8225,205.8474,13600.0
2014-04-07 12:30:00,247.97,248.46,247.94,248.46,3200.0,205.8059,206.2126,205.781,206.2126,3200.0
2014-04-07 12:35:00,248.32,248.74,248.17,248.53,3800.0,206.0964,206.445,205.9719,206.2707,3800.0
2014-04-07 12:40:00,248.58,248.58,248.48,248.48,200.0,206.3122,206.3122,206.2292,206.2292,200.0
2014-04-07 12:45:00,248.49,248.58,248.24,248.58,10100.0,206.2375,206.3122,206.03,206.3122,10100.0
2014-04-07 12:50:00,248.59,248.84,248.59,248.83,1000.0,206.3205,206.528,206.3205,206.5197,1000.0
2014-04-07 12:55:00,248.69,248.78,248.61,248.61,1200.0,206.4035,206.4782,206.3371,206.3371,1200.0
2014-04-07 13:00:00,248.69,248.87,248.64,248.69,600.0,206.4035,206.5529,206.362,206.4035,600.0
2014-04-07 13:05:00,248.67,248.67,247.93,247.93,2200.0,206.3869,206.3869,205.7727,205.7727,2200.0
2014-04-07 13:10:00,247.94,247.94,247.66,247.78,600.0,205.781,205.781,205.5487,205.6483,600.0
2014-04-07 13:15:00,247.78,248.15,247.77,248.06,4000.0,205.6483,205.9553,205.64,205.8806,4000.0
2014-04-07 13:20:00,248.14,248.56,248.06,248.53,3700.0,205.947,206.2956,205.8806,206.2707,3700.0
2014-04-07 13:25:00,248.34,248.34,247.96,247.97,800.0,206.113,206.113,205.7976,205.8059,800.0
2014-04-07 13:30:00,247.97,248.01,247.67,247.67,1800.0,205.8059,205.8391,205.557,205.557,1800.0
2014-04-07 13:35:00,247.65,247.71,247.62,247.66,1500.0,205.5404,205.5902,205.5155,205.5487,1500.0
2014-04-07 13:40:00,247.67,247.71,247.44,247.52,1400.0,205.557,205.5902,205.3661,205.4325,1400.0
2014-04-07 13:45:00,247.54,247.61,247.52,247.61,1100.0,205.4491,205.5072,205.4325,205.5072,1100.0
2014-04-07 13:50:00,247.56,247.61,247.3,247.54,9700.0,205.4657,205.5072,205.2499,205.4491,9700.0
2014-04-07 13:55:00,247.54,247.55,247.3,247.31,3100.0,205.4491,205.4574,205.2499,205.2582,3100.0
2014-04-07 14:00:00,247.35,247.48,247.1,247.48,8000.0,205.2914,205.3993,205.0839,205.3993,8000.0
2014-04-07 14:05:00,247.48,247.57,247.42,247.49,2900.0,205.3993,205.474,205.3495,205.4076,2900.0
2014-04-07 14:10:00,247.37,247.58,247.1,247.1,1200.0,205.308,205.4823,205.0839,205.0839,1200.0
2014-04-07 14:15:00,247.12,247.16,247.0,247.0,800.0,205.1005,205.1337,205.0009,205.0009,800.0
2014-04-07 14:20:00,247.1,247.1,246.69,246.69,3900.0,205.0839,205.0839,204.7436,204.7436,3900.0
2014-04-07 14:25:00,246.82,247.13,246.77,246.98,10100.0,204.8515,205.1088,204.81,204.9843,10100.0
2014-04-07 14:30:00,247.01,247.12,246.96,246.96,1500.0,205.0092,205.1005,204.9677,204.9677,1500.0
2014-04-07 14:35:00,246.91,246.91,246.75,246.82,8000.0,204.9262,204.9262,204.7934,204.8515,8000.0
2014-04-07 14:40:00,246.81,247.45,246.81,247.25,3900.0,204.8432,205.3744,204.8432,205.2084,3900.0
2014-04-07 14:45:00,247.22,247.4,247.03,247.34,2300.0,205.1835,205.3329,205.0258,205.2831,2300.0
2014-04-07 14:50:00,247.38,247.83,247.35,247.8,5500.0,205.3163,205.6898,205.2914,205.6649,5500.0
2014-04-07 14:55:00,247.81,247.91,247.69,247.78,3900.0,205.6732,205.7562,205.5736,205.6483,3900.0
2014-04-07 15:00:00,247.71,247.86,247.47,247.47,4000.0,205.5902,205.7147,205.391,205.391,4000.0
2014-04-07 15:05:00,247.44,247.52,247.25,247.48,7100.0,205.3661,205.4325,205.2084,205.3993,7100.0
2014-04-07 15:10:00,247.47,247.76,247.34,247.68,6000.0,205.391,205.6317,205.2831,205.5653,6000.0
2014-04-07 15:15:00,247.6,247.62,247.45,247.55,1700.0,205.4989,205.5155,205.3744,205.4574,1700.0
2014-04-07 15:20:00,247.55,247.82,247.31,247.7,7300.0,205.4574,205.6815,205.2582,205.5819,7300.0
2014-04-07 15:25:00,247.64,248.15,247.63,247.88,9200.0,205.5321,205.9553,205.5238,205.7313,9200.0
2014-04-07 15:30:00,247.96,247.96,247.57,247.61,4700.0,205.7976,205.7976,205.474,205.5072,4700.0
2014-04-07 15:35:00,247.56,247.8,247.29,247.51,5300.0,205.4657,205.6649,205.2416,205.4242,5300.0
2014-04-07 15:40:00,247.31,247.34,247.1,247.1,4900.0,205.2582,205.2831,205.0839,205.0839,4900.0
2014-04-07 15:45:00,247.08,247.32,246.76,247.05,10700.0,205.0673,205.2665,204.8017,205.0424,10700.0
2014-04-07 15:50:00,246.98,247.03,246.58,246.58,9300.0,204.9843,205.0258,204.6523,204.6523,9300.0
2014-04-07 15:55:00,246.63,246.83,246.43,246.6,47100.0,204.6938,204.8598,204.5278,204.6689,47100.0
2014-04-08 09:30:00,246.49,247.84,245.23,246.18,5000.0,204.5776,205.6981,203.5318,204.3203,5000.0
2014-04-08 09:35:00,246.7,246.7,246.7,246.7,100.0,204.7519,204.7519,204.7519,204.7519,100.0
2014-04-08 09:40:00,247.54,248.1,247.54,248.09,1600.0,205.4491,205.9138,205.4491,205.9055,1600.0
2014-04-08 09:45:00,248.35,248.35,247.88,248.09,4600.0,206.1213,206.1213,205.7313,205.9055,4600.0
2014-04-08 09:50:00,247.84,248.72,247.78,248.72,5600.0,205.6981,206.4284,205.6483,206.4284,5600.0
2014-04-08 09:55:00,249.0,249.21,248.63,248.74,9700.0,206.6608,206.8351,206.3537,206.445,9700.0
2014-04-08 10:00:00,249.05,249.49,249.02,249.02,6000.0,206.7023,207.0675,206.6774,206.6774,6000.0
2014-04-08 10:05:00,249.01,249.01,248.62,248.79,1600.0,206.6691,206.6691,206.3454,206.4865,1600.0
2014-04-08 10:10:00,248.82,249.27,248.73,249.22,3700.0,206.5114,206.8849,206.4367,206.8434,3700.0
2014-04-08 10:15:00,249.13,249.34,248.71,249.05,6300.0,206.7687,206.943,206.4201,206.7023,6300.0
2014-04-08 10:20:00,248.84,248.98,248.32,248.5,5500.0,206.528,206.6442,206.0964,206.2458,5500.0
2014-04-08 10:25:00,248.47,248.69,248.13,248.13,4800.0,206.2209,206.4035,205.9387,205.9387,4800.0
2014-04-08 10:30:00,248.15,248.55,248.15,248.55,900.0,205.9553,206.2873,205.9553,206.2873,900.0
2014-04-08 10:35:00,248.36,248.93,248.36,248.85,1800.0,206.1296,206.6027,206.1296,206.5363,1800.0
2014-04-08 10:40:00,248.88,249.11,248.7,248.88,5300.0,206.5612,206.7521,206.4118,206.5612,5300.0
2014-04-08 10:45:00,248.72,248.85,248.68,248.72,900.0,206.4284,206.5363,206.3952,206.4284,900.0
2014-04-08 10:50:00,248.74,249.32,248.74,249.32,2600.0,206.445,206.9264,206.445,206.9264,2600.0
2014-04-08 10:55:00,249.26,249.7,249.26,249.61,2800.0,206.8766,207.2418,206.8766,207.1671,2800.0
2014-04-08 11:00:00,249.7,250.42,249.65,250.16,6000.0,207.2418,207.8394,207.2003,207.6236,6000.0
2014-04-08 11:05:00,250.41,250.96,250.13,250.65,9100.0,207.8311,208.2875,207.5987,208.0302,9100.0
2014-04-08 11:10:00,250.9,250.94,250.51,250.76,4300.0,208.2377,208.2709,207.9141,208.1215,4300.0
2014-04-08 11:15:00,250.66,251.59,250.63,251.58,5300.0,208.0385,208.8104,208.0137,208.8021,5300.0
2014-04-08 11:20:00,251.57,251.57,251.43,251.55,2100.0,208.7938,208.7938,208.6776,208.7772,2100.0
2014-04-08 11:25:00,251.33,251.85,251.2,251.61,7500.0,208.5946,209.0262,208.4867,208.827,7500.0
2014-04-08 11:30:00,251.79,252.06,251.64,251.88,9200.0,208.9764,209.2005,208.8519,209.0511,9200.0
2014-04-08 11:35:00,251.74,252.07,251.43,251.86,14300.0,208.9349,209.2088,208.6776,209.0345,14300.0
2014-04-08 11:40:00,251.88,252.03,251.6,252.03,4100.0,209.0511,209.1756,208.8187,209.1756,4100.0
2014-04-08 11:45:00,251.93,251.97,251.23,251.34,3100.0,209.0926,209.1258,208.5116,208.6029,3100.0
2014-04-08 11:50:00,251.59,251.8,251.41,251.54,2700.0,208.8104,208.9847,208.661,208.7689,2700.0
2014-04-08 11:55:00,251.61,252.01,251.6,251.81,2400.0,208.827,209.159,208.8187,208.993,2400.0
2014-04-08 12:00:00,251.81,251.9,251.5,251.9,3300.0,208.993,209.0677,208.7357,209.0677,3300.0
2014-04-08 12:05:00,251.97,252.25,251.72,251.94,4000.0,209.1258,209.3582,208.9183,209.1009,4000.0
2014-04-08 12:10:00,252.02,252.18,251.78,252.17,2900.0,209.1673,209.3001,208.9681,209.2918,2900.0
2014-04-08 12:15:00,252.11,252.43,252.01,252.13,4700.0,209.242,209.5076,209.159,209.2586,4700.0
2014-04-08 12:20:00,252.17,252.37,252.03,252.17,3500.0,209.2918,209.4578,209.1756,209.2918,3500.0
2014-04-08 12:25:00,252.39,252.46,252.12,252.46,2500.0,209.4744,209.5325,209.2503,209.5325,2500.0
2014-04-08 12:30:00,252.5,252.73,252.48,252.58,2300.0,209.5657,209.7566,209.5491,209.6321,2300.0
2014-04-08 12:35:00,252.57,252.71,252.47,252.55,4800.0,209.6238,209.74,209.5408,209.6072,4800.0
2014-04-08 12:40:00,252.5,252.57,252.06,252.3,4400.0,209.5657,209.6238,209.2005,209.3997,4400.0
2014-04-08 12:45:00,252.38,252.61,252.26,252.34,4100.0,209.4661,209.657,209.3665,209.4329,4100.0
2014-04-08 12:50:00,252.54,252.58,252.3,252.41,3300.0,209.5989,209.6321,209.3997,209.491,3300.0
2014-04-08 12:55:00,252.52,252.63,252.34,252.57,1100.0,209.5823,209.6736,209.4329,209.6238,1100.0
2014-04-08 13:00:00,252.33,252.73,252.33,252.71,5500.0,209.4246,209.7566,209.4246,209.74,5500.0
2014-04-08 13:05:00,252.72,252.9,252.72,252.9,1500.0,209.7483,209.8977,209.7483,209.8977,1500.0
2014-04-08 13:10:00,252.96,253.13,252.78,252.91,4800.0,209.9475,210.0886,209.7981,209.906,4800.0
2014-04-08 13:15:00,252.98,253.26,252.98,253.2,3000.0,209.9641,210.1965,209.9641,210.1467,3000.0
2014-04-08 13:20:00,253.25,253.64,253.13,253.6,4000.0,210.1882,210.5118,210.0886,210.4786,4000.0
2014-04-08 13:25:00,253.67,253.88,253.56,253.76,6500.0,210.5367,210.711,210.4454,210.6114,6500.0
2014-04-08 13:30:00,253.7,253.7,253.29,253.46,5400.0,210.5616,210.5616,210.2214,210.3624,5400.0
2014-04-08 13:35:00,253.41,253.5,253.29,253.29,2600.0,210.3209,210.3956,210.2214,210.2214,2600.0
2014-04-08 13:40:00,253.26,253.54,253.25,253.54,800.0,210.1965,210.4288,210.1882,210.4288,800.0
2014-04-08 13:45:00,253.54,253.54,253.16,253.28,6100.0,210.4288,210.4288,210.1135,210.2131,6100.0
2014-04-08 13:50:00,253.28,253.54,253.28,253.51,1500.0,210.2131,210.4288,210.2131,210.4039,1500.0
2014-04-08 13:55:00,253.5,253.69,253.43,253.69,3300.0,210.3956,210.5533,210.3375,210.5533,3300.0
2014-04-08 14:00:00,253.7,253.74,253.34,253.34,3800.0,210.5616,210.5948,210.2629,210.2629,3800.0
2014-04-08 14:05:00,253.44,253.44,253.0,253.1,6200.0,210.3458,210.3458,209.9807,210.0637,6200.0
2014-04-08 14:10:00,253.13,253.32,253.13,253.16,2000.0,210.0886,210.2463,210.0886,210.1135,2000.0
2014-04-08 14:15:00,253.12,253.14,252.94,253.1,6000.0,210.0803,210.0969,209.9309,210.0637,6000.0
2014-04-08 14:20:00,253.15,253.3,252.91,253.3,4600.0,210.1052,210.2297,209.906,210.2297,4600.0
2014-04-08 14:25:00,253.23,253.35,253.03,253.15,5900.0,210.1716,210.2711,210.0056,210.1052,5900.0
2014-04-08 14:30:00,253.17,253.29,253.08,253.29,2400.0,210.1218,210.2214,210.0471,210.2214,2400.0
2014-04-08 14:35:00,253.37,253.38,253.14,253.23,1600.0,210.2877,210.296,210.0969,210.1716,1600.0
2014-04-08 14:40:00,253.16,253.47,253.02,253.14,6100.0,210.1135,210.3707,209.9973,210.0969,6100.0
2014-04-08 14:45:00,253.03,253.48,253.03,253.33,8000.0,210.0056,210.379,210.0056,210.2546,8000.0
2014-04-08 14:50:00,253.23,253.55,253.23,253.45,2300.0,210.1716,210.4371,210.1716,210.3541,2300.0
2014-04-08 14:55:00,253.5,253.55,253.25,253.25,2400.0,210.3956,210.4371,210.1882,210.1882,2400.0
2014-04-08 15:00:00,253.25,253.3,252.93,252.93,11800.0,210.1882,210.2297,209.9226,209.9226,11800.0
2014-04-08 15:05:00,252.9,253.25,252.89,253.22,5500.0,209.8977,210.1882,209.8894,210.1633,5500.0
2014-04-08 15:10:00,253.27,253.34,253.04,253.31,8500.0,210.2048,210.2629,210.0139,210.238,8500.0
2014-04-08 15:15:00,253.3,253.36,253.12,253.28,10500.0,210.2297,210.2794,210.0803,210.2131,10500.0
2014-04-08 15:20:00,253.26,253.55,253.25,253.55,7100.0,210.1965,210.4371,210.1882,210.4371,7100.0
2014-04-08 15:25:00,253.52,253.55,253.12,253.35,18600.0,210.4122,210.4371,210.0803,210.2711,18600.0
2014-04-08 15:30:00,253.35,253.44,253.15,253.41,6500.0,210.2711,210.3458,210.1052,210.3209,6500.0
2014-04-08 15:35:00,253.4,253.56,253.3,253.55,8600.0,210.3126,210.4454,210.2297,210.4371,8600.0
2014-04-08 15:40:00,253.56,253.69,253.41,253.45,7500.0,210.4454,210.5533,210.3209,210.3541,7500.0
2014-04-08 15:45:00,253.42,253.63,253.38,253.56,11900.0,210.3292,210.5035,210.296,210.4454,11900.0
2014-04-08 15:50:00,253.44,253.5,253.11,253.27,12700.0,210.3458,210.3956,210.072,210.2048,12700.0
2014-04-08 15:55:00,253.27,253.71,253.24,253.5,25100.0,210.2048,210.5699,210.1799,210.3956,25100.0
2014-04-09 09:30:00,255.31,258.71,255.31,258.66,29400.0,211.8979,214.7198,211.8979,214.6783,29400.0
2014-04-09 09:35:00,258.2,258.98,256.5,257.72,41100.0,214.2965,214.9438,212.8855,213.8981,41100.0
2014-04-09 09:40:00,257.68,257.94,256.5,256.82,5100.0,213.8649,214.0807,212.8855,213.1511,5100.0
2014-04-09 09:45:00,256.84,257.4,256.44,257.13,22200.0,213.1677,213.6325,212.8357,213.4084,22200.0
2014-04-09 09:50:00,257.09,257.42,256.6,256.97,12000.0,213.3752,213.6491,212.9685,213.2756,12000.0
2014-04-09 09:55:00,256.99,257.23,256.78,257.06,17900.0,213.2922,213.4914,213.1179,213.3503,17900.0
2014-04-09 10:00:00,257.06,257.1,256.76,256.83,7600.0,213.3503,213.3835,213.1013,213.1594,7600.0
2014-04-09 10:05:00,256.93,257.32,256.71,256.71,5700.0,213.2424,213.5661,213.0598,213.0598,5700.0
2014-04-09 10:10:00,256.72,257.1,256.59,256.98,8600.0,213.0681,213.3835,212.9602,213.2839,8600.0
2014-04-09 10:15:00,256.97,257.11,256.73,256.95,5200.0,213.2756,213.3918,213.0764,213.259,5200.0
2014-04-09 10:20:00,256.92,257.11,256.81,256.85,5500.0,213.2341,213.3918,213.1428,213.176,5500.0
2014-04-09 10:25:00,256.79,257.01,256.59,257.01,2800.0,213.1262,213.3088,212.9602,213.3088,2800.0
2014-04-09 10:30:00,256.54,256.95,256.52,256.55,2800.0,212.9187,213.259,212.9021,212.927,2800.0
2014-04-09 10:35:00,256.43,256.82,256.35,256.77,2100.0,212.8274,213.1511,212.761,213.1096,2100.0
2014-04-09 10:40:00,256.56,256.85,256.31,256.62,3000.0,212.9353,213.176,212.7278,212.9851,3000.0
2014-04-09 10:45:00,256.66,256.69,255.73,256.02,7400.0,213.0183,213.0432,212.2465,212.4872,7400.0
2014-04-09 10:50:00,255.95,255.95,255.36,255.78,8000.0,212.4291,212.4291,211.9394,212.288,8000.0
2014-04-09 10:55:00,255.78,255.8,255.4,255.44,5500.0,212.288,212.3046,211.9726,212.0058,5500.0
2014-04-09 11:00:00,255.42,255.42,254.9,255.09,4700.0,211.9892,211.9892,211.5576,211.7153,4700.0
2014-04-09 11:05:00,255.12,255.44,254.91,255.44,3600.0,211.7402,212.0058,211.5659,212.0058,3600.0
2014-04-09 11:10:00,255.49,255.59,255.11,255.37,2800.0,212.0473,212.1303,211.7319,211.9477,2800.0
2014-04-09 11:15:00,255.13,255.87,255.12,255.85,4100.0,211.7485,212.3627,211.7402,212.3461,4100.0
2014-04-09 11:20:00,255.82,256.13,255.57,256.13,3800.0,212.3212,212.5784,212.1137,212.5784,3800.0
2014-04-09 11:25:00,255.87,256.0,255.3,255.47,7200.0,212.3627,212.4706,211.8896,212.0307,7200.0
2014-04-09 11:30:00,255.44,255.77,255.44,255.64,10500.0,212.0058,212.2797,212.0058,212.1718,10500.0
2014-04-09 11:35:00,255.56,255.73,255.5,255.71,1600.0,212.1054,212.2465,212.0556,212.2299,1600.0
2014-04-09 11:40:00,255.48,255.57,255.27,255.57,5100.0,212.039,212.1137,211.8647,212.1137,5100.0
2014-04-09 11:45:00,255.55,255.76,255.46,255.66,5400.0,212.0971,212.2714,212.0224,212.1884,5400.0
2014-04-09 11:50:00,255.49,255.49,255.34,255.42,2200.0,212.0473,212.0473,211.9228,211.9892,2200.0
2014-04-09 11:55:00,255.52,256.05,255.52,255.98,3900.0,212.0722,212.5121,212.0722,212.454,3900.0
2014-04-09 12:00:00,255.95,255.96,255.63,255.63,2800.0,212.4291,212.4374,212.1635,212.1635,2800.0
2014-04-09 12:05:00,255.59,255.59,255.49,255.54,1300.0,212.1303,212.1303,212.0473,212.0888,1300.0
2014-04-09 12:10:00,255.48,255.88,255.48,255.88,7500.0,212.039,212.371,212.039,212.371,7500.0
2014-04-09 12:15:00,255.97,256.01,255.43,255.81,6100.0,212.4457,212.4789,211.9975,212.3129,6100.0
2014-04-09 12:20:00,256.05,256.52,255.79,256.52,9000.0,212.5121,212.9021,212.2963,212.9021,9000.0
2014-04-09 12:25:00,256.59,256.65,256.27,256.61,5500.0,212.9602,213.01,212.6946,212.9768,5500.0
2014-04-09 12:30:00,256.41,256.57,256.34,256.55,2900.0,212.8108,212.9436,212.7527,212.927,2900.0
2014-04-09 12:35:00,256.54,256.55,256.33,256.33,5300.0,212.9187,212.927,212.7444,212.7444,5300.0
2014-04-09 12:40:00,256.42,257.06,256.32,256.93,5800.0,212.8191,213.3503,212.7361,213.2424,5800.0
2014-04-09 12:45:00,257.09,257.11,256.87,256.99,1300.0,213.3752,213.3918,213.1926,213.2922,1300.0
2014-04-09 12:50:00,256.74,256.82,256.63,256.8,3000.0,213.0847,213.1511,212.9934,213.1345,3000.0
2014-04-09 12:55:00,256.61,257.08,256.6,256.92,4400.0,212.9768,213.3669,212.9685,213.2341,4400.0
2014-04-09 13:00:00,256.95,257.26,256.82,257.01,10200.0,213.259,213.5163,213.1511,213.3088,10200.0
2014-04-09 13:05:00,257.19,257.58,257.07,257.25,6500.0,213.4582,213.7819,213.3586,213.508,6500.0
2014-04-09 13:10:00,257.47,257.5,257.08,257.39,4700.0,213.6906,213.7155,213.3669,213.6242,4700.0
2014-04-09 13:15:00,257.24,257.37,257.18,257.18,3900.0,213.4997,213.6076,213.4499,213.4499,3900.0
2014-04-09 13:20:00,257.2,257.35,257.2,257.35,500.0,213.4665,213.591,213.4665,213.591,500.0
2014-04-09 13:25:00,257.3,257.41,257.3,257.41,600.0,213.5495,213.6408,213.5495,213.6408,600.0
2014-04-09 13:30:00,257.23,257.35,257.06,257.08,3400.0,213.4914,213.591,213.3503,213.3669,3400.0
2014-04-09 13:35:00,257.18,257.27,257.06,257.2,1300.0,213.4499,213.5246,213.3503,213.4665,1300.0
2014-04-09 13:40:00,257.04,257.33,257.0,257.33,6700.0,213.3337,213.5744,213.3005,213.5744,6700.0
2014-04-09 13:45:00,257.36,257.39,257.2,257.39,800.0,213.5993,213.6242,213.4665,213.6242,800.0
2014-04-09 13:50:00,257.24,257.45,257.13,257.21,1800.0,213.4997,213.674,213.4084,213.4748,1800.0
2014-04-09 13:55:00,257.35,257.45,257.03,257.03,1200.0,213.591,213.674,213.3254,213.3254,1200.0
2014-04-09 14:00:00,257.17,257.61,257.17,257.59,10200.0,213.4416,213.8068,213.4416,213.7902,10200.0
2014-04-09 14:05:00,257.52,257.86,257.3,257.73,2300.0,213.7321,214.0143,213.5495,213.9064,2300.0
2014-04-09 14:10:00,257.58,258.16,257.57,257.84,25700.0,213.7819,214.2633,213.7736,213.9977,25700.0
2014-04-09 14:15:00,258.15,258.15,257.61,258.03,10500.0,214.255,214.255,213.8068,214.1554,10500.0
2014-04-09 14:20:00,258.05,258.27,258.01,258.05,3500.0,214.172,214.3546,214.1388,214.172,3500.0
2014-04-09 14:25:00,258.1,258.35,258.09,258.2,7200.0,214.2135,214.421,214.2052,214.2965,7200.0
2014-04-09 14:30:00,258.29,258.45,258.01,258.01,4100.0,214.3712,214.504,214.1388,214.1388,4100.0
2014-04-09 14:35:00,258.26,258.4,257.92,257.93,4000.0,214.3463,214.4625,214.0641,214.0724,4000.0
2014-04-09 14:40:00,258.13,258.14,257.96,257.96,1500.0,214.2384,214.2467,214.0973,214.0973,1500.0
2014-04-09 14:45:00,258.08,258.13,257.94,257.94,3300.0,214.1969,214.2384,214.0807,214.0807,3300.0
2014-04-09 14:50:00,257.93,258.04,257.85,258.03,4600.0,214.0724,214.1637,214.006,214.1554,4600.0
2014-04-09 14:55:00,258.01,258.05,257.82,258.05,3700.0,214.1388,214.172,213.9811,214.172,3700.0
2014-04-09 15:00:00,257.96,258.12,257.88,258.01,4700.0,214.0973,214.2301,214.0309,214.1388,4700.0
2014-04-09 15:05:00,258.03,258.24,258.02,258.14,3400.0,214.1554,214.3297,214.1471,214.2467,3400.0
2014-04-09 15:10:00,258.22,258.55,258.22,258.4,5400.0,214.3131,214.587,214.3131,214.4625,5400.0
2014-04-09 15:15:00,258.42,258.65,258.29,258.54,5800.0,214.4791,214.67,214.3712,214.5787,5800.0
2014-04-09 15:20:00,258.7,258.87,258.55,258.65,16500.0,214.7115,214.8525,214.587,214.67,16500.0
2014-04-09 15:25:00,258.64,258.68,258.3,258.41,15700.0,214.6617,214.6949,214.3795,214.4708,15700.0
2014-04-09 15:30:00,258.37,258.67,258.21,258.67,3900.0,214.4376,214.6866,214.3048,214.6866,3900.0
2014-04-09 15:35:00,258.75,258.77,258.57,258.62,4600.0,214.753,214.7695,214.6036,214.6451,4600.0
2014-04-09 15:40:00,258.61,258.81,258.43,258.81,5000.0,214.6368,214.8027,214.4874,214.8027,5000.0
2014-04-09 15:45:00,258.58,258.76,258.43,258.76,7100.0,214.6119,214.7613,214.4874,214.7613,7100.0
2014-04-09 15:50:00,258.67,258.82,258.3,258.51,13300.0,214.6866,214.811,214.3795,214.5538,13300.0
2014-04-09 15:55:00,258.42,258.81,258.39,258.59,17200.0,214.4791,214.8027,214.4542,214.6202,17200.0
2014-04-10 09:30:00,258.79,258.83,258.01,258.02,2900.0,214.7861,214.8193,214.1388,214.1471,2900.0
2014-04-10 09:35:00,258.02,258.02,258.02,258.02,0.0,214.1471,214.1471,214.1471,214.1471,0.0
2014-04-10 09:40:00,258.22,258.33,258.22,258.33,200.0,214.3131,214.4044,214.3131,214.4044,200.0
2014-04-10 09:45:00,258.32,258.32,257.83,257.85,800.0,214.3961,214.3961,213.9894,214.006,800.0
2014-04-10 09:50:00,257.62,257.76,257.36,257.68,3800.0,213.8151,213.9313,213.5993,213.8649,3800.0
2014-04-10 09:55:00,257.72,258.34,257.72,258.24,1200.0,213.8981,214.4127,213.8981,214.3297,1200.0
2014-04-10 10:00:00,258.3,258.4,258.03,258.03,800.0,214.3795,214.4625,214.1554,214.1554,800.0
2014-04-10 10:05:00,258.07,258.5,257.82,258.06,3400.0,214.1886,214.5455,213.9811,214.1803,3400.0
2014-04-10 10:10:00,258.34,259.04,258.34,258.95,2000.0,214.4127,214.9936,214.4127,214.9189,2000.0
2014-04-10 10:15:00,258.93,258.97,258.25,258.25,2700.0,214.9023,214.9355,214.338,214.338,2700.0
2014-04-10 10:20:00,258.25,258.76,258.25,258.76,2100.0,214.338,214.7613,214.338,214.7613,2100.0
2014-04-10 10:25:00,258.78,259.22,258.78,258.92,2900.0,214.7778,215.143,214.7778,214.894,2900.0
2014-04-10 10:30:00,258.93,258.96,258.71,258.96,3900.0,214.9023,214.9272,214.7198,214.9272,3900.0
2014-04-10 10:35:00,259.06,259.2,258.8,259.04,7200.0,215.0102,215.1264,214.7944,214.9936,7200.0
2014-04-10 10:40:00,258.89,259.01,258.67,258.88,5000.0,214.8691,214.9687,214.6866,214.8608,5000.0
2014-04-10 10:45:00,258.98,259.14,258.79,258.82,3800.0,214.9438,215.0766,214.7861,214.811,3800.0
2014-04-10 10:50:00,258.8,258.8,258.38,258.56,5700.0,214.7944,214.7944,214.4459,214.5953,5700.0
2014-04-10 10:55:00,258.64,258.64,258.04,258.12,4100.0,214.6617,214.6617,214.1637,214.2301,4100.0
2014-04-10 11:00:00,258.04,258.04,257.5,257.64,6900.0,214.1637,214.1637,213.7155,213.8317,6900.0
2014-04-10 11:05:00,257.66,257.66,256.74,256.89,4600.0,213.8483,213.8483,213.0847,213.2092,4600.0
2014-04-10 11:10:00,256.81,257.13,256.81,257.13,19400.0,213.1428,213.4084,213.1428,213.4084,19400.0
2014-04-10 11:15:00,257.0,257.13,256.73,256.88,5000.0,213.3005,213.4084,213.0764,213.2009,5000.0
2014-04-10 11:20:00,257.01,257.01,256.79,256.87,1600.0,213.3088,213.3088,213.1262,213.1926,1600.0
2014-04-10 11:25:00,256.69,256.69,256.17,256.17,6900.0,213.0432,213.0432,212.6116,212.6116,6900.0
2014-04-10 11:30:00,256.31,256.31,255.97,256.13,12000.0,212.7278,212.7278,212.4457,212.5784,12000.0
2014-04-10 11:35:00,256.15,256.43,255.96,256.1,6900.0,212.595,212.8274,212.4374,212.5535,6900.0
2014-04-10 11:40:00,256.15,256.38,256.0,256.32,8200.0,212.595,212.7859,212.4706,212.7361,8200.0
2014-04-10 11:45:00,256.36,256.36,256.0,256.23,2400.0,212.7693,212.7693,212.4706,212.6614,2400.0
2014-04-10 11:50:00,256.27,256.27,255.96,256.0,2600.0,212.6946,212.6946,212.4374,212.4706,2600.0
2014-04-10 11:55:00,255.85,256.32,255.73,256.17,4900.0,212.3461,212.7361,212.2465,212.6116,4900.0
2014-04-10 12:00:00,256.13,256.15,255.64,255.9,2600.0,212.5784,212.595,212.1718,212.3876,2600.0
2014-04-10 12:05:00,255.89,255.89,255.25,255.56,2700.0,212.3793,212.3793,211.8481,212.1054,2700.0
2014-04-10 12:10:00,255.5,255.5,255.2,255.39,1400.0,212.0556,212.0556,211.8066,211.9643,1400.0
2014-04-10 12:15:00,255.52,255.68,255.51,255.65,2100.0,212.0722,212.205,212.0639,212.1801,2100.0
2014-04-10 12:20:00,255.67,256.04,255.48,255.48,2100.0,212.1967,212.5038,212.039,212.039,2100.0
2014-04-10 12:25:00,255.31,255.44,255.31,255.42,500.0,211.8979,212.0058,211.8979,211.9892,500.0
2014-04-10 12:30:00,255.52,255.6,255.29,255.29,700.0,212.0722,212.1386,211.8813,211.8813,700.0
2014-04-10 12:35:00,255.28,255.43,255.12,255.14,3000.0,211.873,211.9975,211.7402,211.7568,3000.0
2014-04-10 12:40:00,255.08,255.08,254.8,254.9,1800.0,211.707,211.707,211.4746,211.5576,1800.0
2014-04-10 12:45:00,255.1,255.38,254.86,255.14,1800.0,211.7236,211.956,211.5244,211.7568,1800.0
2014-04-10 12:50:00,255.07,255.07,254.76,254.85,6700.0,211.6987,211.6987,211.4414,211.5161,6700.0
2014-04-10 12:55:00,254.78,254.91,254.45,254.45,1500.0,211.458,211.5659,211.1841,211.1841,1500.0
2014-04-10 13:00:00,254.35,254.85,254.32,254.85,1400.0,211.1011,211.5161,211.0762,211.5161,1400.0
2014-04-10 13:05:00,254.69,255.14,254.69,255.14,1800.0,211.3833,211.7568,211.3833,211.7568,1800.0
2014-04-10 13:10:00,255.17,255.17,254.66,254.79,3200.0,211.7817,211.7817,211.3584,211.4663,3200.0
2014-04-10 13:15:00,254.57,254.57,254.13,254.19,3100.0,211.2837,211.2837,210.9185,210.9683,3100.0
2014-04-10 13:20:00,253.99,254.04,253.77,253.84,600.0,210.8023,210.8438,210.6197,210.6778,600.0
2014-04-10 13:25:00,253.79,254.24,253.74,254.24,2100.0,210.6363,211.0098,210.5948,211.0098,2100.0
2014-04-10 13:30:00,254.44,254.55,254.08,254.08,6700.0,211.1758,211.2671,210.877,210.877,6700.0
2014-04-10 13:35:00,253.96,254.2,253.94,254.18,1600.0,210.7774,210.9766,210.7608,210.96,1600.0
2014-04-10 13:40:00,254.17,254.32,254.09,254.31,2000.0,210.9517,211.0762,210.8853,211.0679,2000.0
2014-04-10 13:45:00,254.3,254.67,254.3,254.67,1500.0,211.0596,211.3667,211.0596,211.3667,1500.0
2014-04-10 13:50:00,254.62,254.8,254.33,254.67,5600.0,211.3252,211.4746,211.0845,211.3667,5600.0
2014-04-10 13:55:00,254.82,254.93,254.53,254.65,5700.0,211.4912,211.5825,211.2505,211.3501,5700.0
2014-04-10 14:00:00,254.67,254.69,254.44,254.68,3900.0,211.3667,211.3833,211.1758,211.375,3900.0
2014-04-10 14:05:00,254.75,254.75,254.54,254.54,1200.0,211.4331,211.4331,211.2588,211.2588,1200.0
2014-04-10 14:10:00,254.53,254.89,254.5,254.88,4700.0,211.2505,211.5493,211.2256,211.541,4700.0
2014-04-10 14:15:00,254.97,255.08,254.6,254.74,4100.0,211.6157,211.707,211.3086,211.4248,4100.0
2014-04-10 14:20:00,254.66,254.8,254.5,254.5,2500.0,211.3584,211.4746,211.2256,211.2256,2500.0
2014-04-10 14:25:00,254.48,254.48,254.12,254.12,1400.0,211.209,211.209,210.9102,210.9102,1400.0
2014-04-10 14:30:00,254.11,254.17,253.86,253.86,2200.0,210.9019,210.9517,210.6944,210.6944,2200.0
2014-04-10 14:35:00,253.85,253.85,253.23,253.55,4300.0,210.6861,210.6861,210.1716,210.4371,4300.0
2014-04-10 14:40:00,253.67,253.75,253.44,253.65,8200.0,210.5367,210.6031,210.3458,210.5201,8200.0
2014-04-10 14:45:00,253.67,253.67,253.08,253.08,1800.0,210.5367,210.5367,210.0471,210.0471,1800.0
2014-04-10 14:50:00,253.18,253.63,253.18,253.3,3100.0,210.1301,210.5035,210.1301,210.2297,3100.0
2014-04-10 14:55:00,253.26,253.42,253.26,253.42,2100.0,210.1965,210.3292,210.1965,210.3292,2100.0
2014-04-10 15:00:00,253.31,253.31,252.06,252.46,10900.0,210.238,210.238,209.2005,209.5325,10900.0
2014-04-10 15:05:00,252.34,252.63,252.07,252.26,4500.0,209.4329,209.6736,209.2088,209.3665,4500.0
2014-04-10 15:10:00,252.27,252.39,252.13,252.23,3600.0,209.3748,209.4744,209.2586,209.3416,3600.0
2014-04-10 15:15:00,252.31,252.74,252.29,252.64,4300.0,209.408,209.7649,209.3914,209.6819,4300.0
2014-04-10 15:20:00,252.78,252.78,252.36,252.38,4600.0,209.7981,209.7981,209.4495,209.4661,4600.0
2014-04-10 15:25:00,252.42,252.62,252.23,252.62,2600.0,209.4993,209.6653,209.3416,209.6653,2600.0
2014-04-10 15:30:00,252.46,252.64,252.2,252.64,4700.0,209.5325,209.6819,209.3167,209.6819,4700.0
2014-04-10 15:35:00,252.67,252.82,252.56,252.56,2500.0,209.7068,209.8313,209.6155,209.6155,2500.0
2014-04-10 15:40:00,252.5,252.95,252.35,252.9,9500.0,209.5657,209.9392,209.4412,209.8977,9500.0
2014-04-10 15:45:00,252.9,253.01,252.75,252.98,11500.0,209.8977,209.989,209.7732,209.9641,11500.0
2014-04-10 15:50:00,252.93,252.97,252.58,252.69,18900.0,209.9226,209.9558,209.6321,209.7234,18900.0
2014-04-10 15:55:00,252.76,252.98,252.23,252.23,27700.0,209.7815,209.9641,209.3416,209.3416,27700.0
2014-04-11 09:30:00,251.99,252.44,251.73,252.44,6200.0,209.1424,209.5159,208.9266,209.5159,6200.0
2014-04-11 09:35:00,251.15,253.11,251.15,252.77,2200.0,208.4452,210.072,208.4452,209.7898,2200.0
2014-04-11 09:40:00,252.58,253.4,252.32,253.4,6500.0,209.6321,210.3126,209.4163,210.3126,6500.0
2014-04-11 09:45:00,253.18,253.49,252.94,253.21,5000.0,210.1301,210.3873,209.9309,210.155,5000.0
2014-04-11 09:50:00,253.48,254.91,253.48,254.35,8100.0,210.379,211.5659,210.379,211.1011,8100.0
2014-04-11 09:55:00,254.05,254.73,253.72,253.72,7700.0,210.8521,211.4165,210.5782,210.5782,7700.0
2014-04-11 10:00:00,253.93,254.11,253.67,254.0,8300.0,210.7525,210.9019,210.5367,210.8106,8300.0
2014-04-11 10:05:00,254.08,254.2,252.91,253.1,15600.0,210.877,210.9766,209.906,210.0637,15600.0
2014-04-11 10:10:00,253.33,253.4,252.39,252.4,4700.0,210.2546,210.3126,209.4744,209.4827,4700.0
2014-04-11 10:15:00,252.65,253.03,252.01,252.02,5900.0,209.6902,210.0056,209.159,209.1673,5900.0
2014-04-11 10:20:00,251.99,252.35,251.72,251.9,7700.0,209.1424,209.4412,208.9183,209.0677,7700.0
2014-04-11 10:25:00,251.75,252.0,251.73,251.75,7100.0,208.9432,209.1507,208.9266,208.9432,7100.0
2014-04-11 10:30:00,251.63,252.43,251.63,252.29,7500.0,208.8436,209.5076,208.8436,209.3914,7500.0
2014-04-11 10:35:00,252.3,252.65,252.22,252.53,4700.0,209.3997,209.6902,209.3333,209.5906,4700.0
2014-04-11 10:40:00,252.17,253.03,251.94,252.93,5800.0,209.2918,210.0056,209.1009,209.9226,5800.0
2014-04-11 10:45:00,252.89,252.99,252.34,252.62,7900.0,209.8894,209.9724,209.4329,209.6653,7900.0
2014-04-11 10:50:00,252.6,253.32,252.59,253.32,6000.0,209.6487,210.2463,209.6404,210.2463,6000.0
2014-04-11 10:55:00,253.19,253.35,253.15,253.3,3700.0,210.1384,210.2711,210.1052,210.2297,3700.0
2014-04-11 11:00:00,253.19,253.55,253.01,253.19,7200.0,210.1384,210.4371,209.989,210.1384,7200.0
2014-04-11 11:05:00,253.07,253.15,252.83,252.89,3000.0,210.0388,210.1052,209.8396,209.8894,3000.0
2014-04-11 11:10:00,252.76,253.26,252.66,253.11,6200.0,209.7815,210.1965,209.6985,210.072,6200.0
2014-04-11 11:15:00,253.1,253.39,253.0,253.0,6500.0,210.0637,210.3043,209.9807,209.9807,6500.0
2014-04-11 11:20:00,252.97,253.24,252.46,252.46,2500.0,209.9558,210.1799,209.5325,209.5325,2500.0
2014-04-11 11:25:00,252.45,252.65,252.19,252.65,5200.0,209.5242,209.6902,209.3084,209.6902,5200.0
2014-04-11 11:30:00,252.41,252.69,252.39,252.49,3200.0,209.491,209.7234,209.4744,209.5574,3200.0
2014-04-11 11:35:00,252.62,252.9,252.06,252.5,6000.0,209.6653,209.8977,209.2005,209.5657,6000.0
2014-04-11 11:40:00,252.67,252.76,252.36,252.76,1600.0,209.7068,209.7815,209.4495,209.7815,1600.0
2014-04-11 11:45:00,252.84,252.84,251.82,251.82,2500.0,209.8479,209.8479,209.0013,209.0013,2500.0
2014-04-11 11:50:00,252.01,252.29,251.81,251.86,3000.0,209.159,209.3914,208.993,209.0345,3000.0
2014-04-11 11:55:00,251.88,252.2,251.82,252.15,3500.0,209.0511,209.3167,209.0013,209.2752,3500.0
2014-04-11 12:00:00,251.95,252.42,251.95,252.41,2100.0,209.1092,209.4993,209.1092,209.491,2100.0
2014-04-11 12:05:00,252.24,252.41,252.07,252.16,5000.0,209.3499,209.491,209.2088,209.2835,5000.0
2014-04-11 12:10:00,251.93,252.04,251.6,251.64,5400.0,209.0926,209.1839,208.8187,208.8519,5400.0
2014-04-11 12:15:00,251.84,251.91,251.41,251.91,4000.0,209.0179,209.076,208.661,209.076,4000.0
2014-04-11 12:20:00,251.79,251.86,251.55,251.8,4900.0,208.9764,209.0345,208.7772,208.9847,4900.0
2014-04-11 12:25:00,251.59,251.79,251.43,251.7,5000.0,208.8104,208.9764,208.6776,208.9017,5000.0
2014-04-11 12:30:00,251.66,251.78,251.46,251.46,3400.0,208.8685,208.9681,208.7025,208.7025,3400.0
2014-04-11 12:35:00,251.28,251.53,251.28,251.53,700.0,208.5531,208.7606,208.5531,208.7606,700.0
2014-04-11 12:40:00,251.7,251.95,251.62,251.85,7000.0,208.9017,209.1092,208.8353,209.0262,7000.0
2014-04-11 12:45:00,251.66,251.92,251.63,251.72,2700.0,208.8685,209.0843,208.8436,208.9183,2700.0
2014-04-11 12:50:00,251.84,251.84,251.18,251.24,2800.0,209.0179,209.0179,208.4701,208.5199,2800.0
2014-04-11 12:55:00,251.36,251.38,251.16,251.33,2800.0,208.6195,208.6361,208.4535,208.5946,2800.0
2014-04-11 13:00:00,251.31,251.31,251.17,251.21,2700.0,208.578,208.578,208.4618,208.495,2700.0
2014-04-11 13:05:00,251.04,251.04,250.32,250.74,3700.0,208.3539,208.3539,207.7564,208.1049,3700.0
2014-04-11 13:10:00,250.68,250.98,250.67,250.67,2300.0,208.0551,208.3041,208.0468,208.0468,2300.0
2014-04-11 13:15:00,250.84,250.86,250.36,250.42,2300.0,208.1879,208.2045,207.7896,207.8394,2300.0
2014-04-11 13:20:00,250.38,250.77,250.38,250.77,2700.0,207.8062,208.1298,207.8062,208.1298,2700.0
2014-04-11 13:25:00,250.88,250.89,250.49,250.49,2500.0,208.2211,208.2294,207.8975,207.8975,2500.0
2014-04-11 13:30:00,250.74,251.15,250.36,251.15,2800.0,208.1049,208.4452,207.7896,208.4452,2800.0
2014-04-11 13:35:00,251.05,251.05,250.8,250.93,1100.0,208.3622,208.3622,208.1547,208.2626,1100.0
2014-04-11 13:40:00,251.03,251.22,251.03,251.05,3500.0,208.3456,208.5033,208.3456,208.3622,3500.0
2014-04-11 13:45:00,251.01,251.33,251.01,251.2,2600.0,208.329,208.5946,208.329,208.4867,2600.0
2014-04-11 13:50:00,251.16,251.16,250.74,250.94,1400.0,208.4535,208.4535,208.1049,208.2709,1400.0
2014-04-11 13:55:00,250.95,251.03,250.66,250.85,4700.0,208.2792,208.3456,208.0385,208.1962,4700.0
2014-04-11 14:00:00,250.93,251.21,250.83,251.21,2600.0,208.2626,208.495,208.1796,208.495,2600.0
2014-04-11 14:05:00,251.13,251.2,250.98,251.0,5900.0,208.4286,208.4867,208.3041,208.3207,5900.0
2014-04-11 14:10:00,250.92,250.92,250.5,250.55,1500.0,208.2543,208.2543,207.9058,207.9473,1500.0
2014-04-11 14:15:00,250.38,250.5,250.35,250.4,1600.0,207.8062,207.9058,207.7813,207.8228,1600.0
2014-04-11 14:20:00,250.29,250.59,250.29,250.53,1700.0,207.7315,207.9805,207.7315,207.9307,1700.0
2014-04-11 14:25:00,250.32,250.66,250.32,250.45,2600.0,207.7564,208.0385,207.7564,207.8643,2600.0
2014-04-11 14:30:00,250.45,250.65,250.35,250.5,3100.0,207.8643,208.0302,207.7813,207.9058,3100.0
2014-04-11 14:35:00,250.66,250.66,250.27,250.27,2200.0,208.0385,208.0385,207.7149,207.7149,2200.0
2014-04-11 14:40:00,250.37,250.4,250.17,250.2,3800.0,207.7979,207.8228,207.6319,207.6568,3800.0
2014-04-11 14:45:00,250.4,250.55,250.0,250.0,4700.0,207.8228,207.9473,207.4908,207.4908,4700.0
2014-04-11 14:50:00,250.18,250.54,250.07,250.37,3400.0,207.6402,207.939,207.5489,207.7979,3400.0
2014-04-11 14:55:00,250.27,250.85,250.27,250.66,1600.0,207.7149,208.1962,207.7149,208.0385,1600.0
2014-04-11 15:00:00,250.58,250.61,250.19,250.56,4000.0,207.9722,207.9971,207.6485,207.9556,4000.0
2014-04-11 15:05:00,250.47,250.95,250.36,250.95,2700.0,207.8809,208.2792,207.7896,208.2792,2700.0
2014-04-11 15:10:00,251.04,251.19,250.8,251.09,3200.0,208.3539,208.4784,208.1547,208.3954,3200.0
2014-04-11 15:15:00,250.81,251.32,250.81,251.18,5300.0,208.163,208.5863,208.163,208.4701,5300.0
2014-04-11 15:20:00,251.21,251.84,251.19,251.83,6900.0,208.495,209.0179,208.4784,209.0096,6900.0
2014-04-11 15:25:00,251.82,251.82,251.39,251.47,4600.0,209.0013,209.0013,208.6444,208.7108,4600.0
2014-04-11 15:30:00,251.51,251.64,251.22,251.37,6000.0,208.744,208.8519,208.5033,208.6278,6000.0
2014-04-11 15:35:00,251.39,251.57,251.18,251.24,4800.0,208.6444,208.7938,208.4701,208.5199,4800.0
2014-04-11 15:40:00,251.26,251.38,250.92,250.92,23800.0,208.5365,208.6361,208.2543,208.2543,23800.0
2014-04-11 15:45:00,250.91,250.91,250.38,250.74,6700.0,208.246,208.246,207.8062,208.1049,6700.0
2014-04-11 15:50:00,250.7,250.75,250.24,250.46,17200.0,208.0717,208.1132,207.69,207.8726,17200.0
2014-04-11 15:55:00,250.42,250.7,250.23,250.25,41700.0,207.8394,208.0717,207.6817,207.6983,41700.0
2014-04-14 09:30:00,251.55,251.55,249.05,249.09,10300.0,208.7772,208.7772,206.7023,206.7355,10300.0
2014-04-14 09:35:00,249.59,249.95,249.16,249.34,1100.0,207.1505,207.4493,206.7936,206.943,1100.0
2014-04-14 09:40:00,249.8,249.82,249.09,249.14,6800.0,207.3248,207.3414,206.7355,206.777,6800.0
2014-04-14 09:45:00,249.2,249.88,249.2,249.6,9500.0,206.8268,207.3912,206.8268,207.1588,9500.0
2014-04-14 09:50:00,249.41,250.04,249.41,249.68,1200.0,207.0011,207.524,207.0011,207.2252,1200.0
2014-04-14 09:55:00,249.7,249.75,249.68,249.75,600.0,207.2418,207.2833,207.2252,207.2833,600.0
2014-04-14 10:00:00,249.8,250.48,249.66,250.3,4700.0,207.3248,207.8892,207.2086,207.7398,4700.0
2014-04-14 10:05:00,250.33,250.71,250.33,250.55,1400.0,207.7647,208.08,207.7647,207.9473,1400.0
2014-04-14 10:10:00,250.56,250.6,249.72,250.0,12800.0,207.9556,207.9888,207.2584,207.4908,12800.0
2014-04-14 10:15:00,249.96,250.22,249.73,250.04,4400.0,207.4576,207.6734,207.2667,207.524,4400.0
2014-04-14 10:20:00,249.87,249.94,249.52,249.94,2200.0,207.3829,207.441,207.0924,207.441,2200.0
2014-04-14 10:25:00,250.07,250.07,249.76,249.83,1800.0,207.5489,207.5489,207.2916,207.3497,1800.0
2014-04-14 10:30:00,249.86,250.5,249.86,250.05,2100.0,207.3746,207.9058,207.3746,207.5323,2100.0
2014-04-14 10:35:00,250.21,250.21,250.08,250.11,400.0,207.6651,207.6651,207.5572,207.5821,400.0
2014-04-14 10:40:00,250.23,250.41,250.15,250.34,1500.0,207.6817,207.8311,207.6153,207.773,1500.0
2014-04-14 10:45:00,250.59,250.59,250.0,250.0,1500.0,207.9805,207.9805,207.4908,207.4908,1500.0
2014-04-14 10:50:00,250.08,250.9,250.08,250.76,2600.0,207.5572,208.2377,207.5572,208.1215,2600.0
2014-04-14 10:55:00,250.9,251.06,250.82,250.9,3100.0,208.2377,208.3705,208.1713,208.2377,3100.0
2014-04-14 11:00:00,250.98,251.0,250.44,250.54,1400.0,208.3041,208.3207,207.856,207.939,1400.0
2014-04-14 11:05:00,250.34,250.39,250.08,250.31,2700.0,207.773,207.8145,207.5572,207.7481,2700.0
2014-04-14 11:10:00,250.1,250.23,249.87,249.87,2900.0,207.5738,207.6817,207.3829,207.3829,2900.0
2014-04-14 11:15:00,249.85,250.03,249.85,250.03,300.0,207.3663,207.5157,207.3663,207.5157,300.0
2014-04-14 11:20:00,250.02,250.02,249.49,249.6,1600.0,207.5074,207.5074,207.0675,207.1588,1600.0
2014-04-14 11:25:00,249.61,249.61,249.51,249.51,1200.0,207.1671,207.1671,207.0841,207.0841,1200.0
2014-04-14 11:30:00,249.56,250.05,249.56,249.86,6200.0,207.1256,207.5323,207.1256,207.3746,6200.0
2014-04-14 11:35:00,249.69,250.08,249.69,249.93,6300.0,207.2335,207.5572,207.2335,207.4327,6300.0
2014-04-14 11:40:00,249.87,250.21,249.84,250.02,8300.0,207.3829,207.6651,207.358,207.5074,8300.0
2014-04-14 11:45:00,249.79,249.92,249.79,249.79,600.0,207.3165,207.4244,207.3165,207.3165,600.0
2014-04-14 11:50:00,249.87,249.87,249.55,249.55,1800.0,207.3829,207.3829,207.1173,207.1173,1800.0
2014-04-14 11:55:00,249.51,249.51,249.06,249.06,1200.0,207.0841,207.0841,206.7106,206.7106,1200.0
2014-04-14 12:00:00,249.0,249.13,249.0,249.03,500.0,206.6608,206.7687,206.6608,206.6857,500.0
2014-04-14 12:05:00,249.08,249.14,248.85,249.07,2900.0,206.7272,206.777,206.5363,206.7189,2900.0
2014-04-14 12:10:00,249.12,249.61,249.12,249.6,1300.0,206.7604,207.1671,206.7604,207.1588,1300.0
2014-04-14 12:15:00,249.36,249.52,249.3,249.47,800.0,206.9596,207.0924,206.9098,207.0509,800.0
2014-04-14 12:20:00,249.29,249.55,249.21,249.21,1300.0,206.9015,207.1173,206.8351,206.8351,1300.0
2014-04-14 12:25:00,249.2,249.36,249.18,249.36,1400.0,206.8268,206.9596,206.8102,206.9596,1400.0
2014-04-14 12:30:00,249.36,249.36,249.36,249.36,0.0,206.9596,206.9596,206.9596,206.9596,0.0
2014-04-14 12:35:00,249.53,249.92,249.53,249.92,1800.0,207.1007,207.4244,207.1007,207.4244,1800.0
2014-04-14 12:40:00,249.86,249.86,249.85,249.85,500.0,207.3746,207.3746,207.3663,207.3663,500.0
2014-04-14 12:45:00,249.8,249.8,249.42,249.42,1400.0,207.3248,207.3248,207.0094,207.0094,1400.0
2014-04-14 12:50:00,249.46,249.46,249.46,249.46,100.0,207.0426,207.0426,207.0426,207.0426,100.0
2014-04-14 12:55:00,249.44,249.55,249.37,249.41,1800.0,207.026,207.1173,206.9679,207.0011,1800.0
2014-04-14 13:00:00,249.33,249.48,249.31,249.48,2600.0,206.9347,207.0592,206.9181,207.0592,2600.0
2014-04-14 13:05:00,249.42,249.48,249.3,249.43,3000.0,207.0094,207.0592,206.9098,207.0177,3000.0
2014-04-14 13:10:00,249.55,249.56,249.28,249.38,8300.0,207.1173,207.1256,206.8932,206.9762,8300.0
2014-04-14 13:15:00,249.29,249.54,249.28,249.32,4500.0,206.9015,207.109,206.8932,206.9264,4500.0
2014-04-14 13:20:00,249.34,249.52,249.18,249.39,7600.0,206.943,207.0924,206.8102,206.9845,7600.0
2014-04-14 13:25:00,249.39,249.54,249.23,249.23,4100.0,206.9845,207.109,206.8517,206.8517,4100.0
2014-04-14 13:30:00,249.23,249.5,249.23,249.26,2200.0,206.8517,207.0758,206.8517,206.8766,2200.0
2014-04-14 13:35:00,249.26,249.38,249.04,249.38,2400.0,206.8766,206.9762,206.694,206.9762,2400.0
2014-04-14 13:40:00,249.35,249.44,249.14,249.14,2100.0,206.9513,207.026,206.777,206.777,2100.0
2014-04-14 13:45:00,249.25,249.33,249.04,249.16,18000.0,206.8683,206.9347,206.694,206.7936,18000.0
2014-04-14 13:50:00,249.21,249.27,249.09,249.18,1900.0,206.8351,206.8849,206.7355,206.8102,1900.0
2014-04-14 13:55:00,249.15,249.15,248.91,249.01,900.0,206.7853,206.7853,206.5861,206.6691,900.0
2014-04-14 14:00:00,248.89,249.1,248.77,248.77,2600.0,206.5695,206.7438,206.4699,206.4699,2600.0
2014-04-14 14:05:00,248.88,249.22,248.88,248.94,3100.0,206.5612,206.8434,206.5612,206.611,3100.0
2014-04-14 14:10:00,249.11,249.11,248.81,248.81,500.0,206.7521,206.7521,206.5031,206.5031,500.0
2014-04-14 14:15:00,248.66,248.82,248.4,248.4,1300.0,206.3786,206.5114,206.1628,206.1628,1300.0
2014-04-14 14:20:00,248.35,248.52,248.04,248.35,4200.0,206.1213,206.2624,205.864,206.1213,4200.0
2014-04-14 14:25:00,248.34,248.4,248.19,248.19,1400.0,206.113,206.1628,205.9885,205.9885,1400.0
2014-04-14 14:30:00,248.0,248.2,247.89,248.2,2000.0,205.8308,205.9968,205.7396,205.9968,2000.0
2014-04-14 14:35:00,248.26,248.33,248.12,248.28,3100.0,206.0466,206.1047,205.9304,206.0632,3100.0
2014-04-14 14:40:00,248.26,248.8,248.09,248.8,7500.0,206.0466,206.4948,205.9055,206.4948,7500.0
2014-04-14 14:45:00,248.81,248.96,248.81,248.83,4600.0,206.5031,206.6276,206.5031,206.5197,4600.0
2014-04-14 14:50:00,248.82,248.91,248.58,248.58,4200.0,206.5114,206.5861,206.3122,206.3122,4200.0
2014-04-14 14:55:00,248.54,248.54,248.28,248.28,4900.0,206.279,206.279,206.0632,206.0632,4900.0
2014-04-14 15:00:00,248.25,248.25,247.85,247.92,1000.0,206.0383,206.0383,205.7064,205.7645,1000.0
2014-04-14 15:05:00,247.72,248.14,247.69,248.0,5200.0,205.5985,205.947,205.5736,205.8308,5200.0
2014-04-14 15:10:00,247.97,247.97,247.06,247.06,2200.0,205.8059,205.8059,205.0507,205.0507,2200.0
2014-04-14 15:15:00,246.96,247.37,246.95,247.26,28100.0,204.9677,205.308,204.9594,205.2167,28100.0
2014-04-14 15:20:00,247.2,247.8,247.2,247.58,11000.0,205.1669,205.6649,205.1669,205.4823,11000.0
2014-04-14 15:25:00,247.63,247.65,247.24,247.65,4500.0,205.5238,205.5404,205.2001,205.5404,4500.0
2014-04-14 15:30:00,247.51,247.82,247.49,247.58,14100.0,205.4242,205.6815,205.4076,205.4823,14100.0
2014-04-14 15:35:00,247.6,248.11,247.41,247.96,12400.0,205.4989,205.9221,205.3412,205.7976,12400.0
2014-04-14 15:40:00,247.77,248.22,247.6,248.22,17400.0,205.64,206.0134,205.4989,206.0134,17400.0
2014-04-14 15:45:00,248.26,248.48,248.02,248.35,18600.0,206.0466,206.2292,205.8474,206.1213,18600.0
2014-04-14 15:50:00,248.3,248.76,248.25,248.31,26500.0,206.0798,206.4616,206.0383,206.0881,26500.0
2014-04-14 15:55:00,248.39,249.03,248.29,248.82,23600.0,206.1545,206.6857,206.0715,206.5114,23600.0
2014-04-15 09:30:00,249.96,250.58,249.41,249.41,4600.0,207.4576,207.9722,207.0011,207.0011,4600.0
2014-04-15 09:35:00,249.65,250.1,249.0,249.05,9100.0,207.2003,207.5738,206.6608,206.7023,9100.0
2014-04-15 09:40:00,249.47,250.02,249.22,250.02,2400.0,207.0509,207.5074,206.8434,207.5074,2400.0
2014-04-15 09:45:00,250.04,250.79,249.55,250.79,6700.0,207.524,208.1464,207.1173,208.1464,6700.0
2014-04-15 09:50:00,250.82,250.95,249.81,250.04,2800.0,208.1713,208.2792,207.3331,207.524,2800.0
2014-04-15 09:55:00,250.44,250.44,249.61,250.13,2400.0,207.856,207.856,207.1671,207.5987,2400.0
2014-04-15 10:00:00,250.15,250.6,250.12,250.27,1900.0,207.6153,207.9888,207.5904,207.7149,1900.0
2014-04-15 10:05:00,249.9,250.4,249.75,250.27,3100.0,207.4078,207.8228,207.2833,207.7149,3100.0
2014-04-15 10:10:00,250.21,250.32,249.74,250.02,2800.0,207.6651,207.7564,207.275,207.5074,2800.0
2014-04-15 10:15:00,249.75,249.88,248.93,248.93,3800.0,207.2833,207.3912,206.6027,206.6027,3800.0
2014-04-15 10:20:00,248.93,249.43,248.58,249.06,2600.0,206.6027,207.0177,206.3122,206.7106,2600.0
2014-04-15 10:25:00,249.03,249.04,248.06,248.69,11000.0,206.6857,206.694,205.8806,206.4035,11000.0
2014-04-15 10:30:00,248.56,248.65,248.13,248.65,5000.0,206.2956,206.3703,205.9387,206.3703,5000.0
2014-04-15 10:35:00,248.65,249.02,248.65,248.95,1100.0,206.3703,206.6774,206.3703,206.6193,1100.0
2014-04-15 10:40:00,248.82,249.02,248.33,248.43,1800.0,206.5114,206.6774,206.1047,206.1877,1800.0
2014-04-15 10:45:00,248.53,249.03,248.53,248.98,4900.0,206.2707,206.6857,206.2707,206.6442,4900.0
2014-04-15 10:50:00,248.96,249.53,248.01,248.56,7300.0,206.6276,207.1007,205.8391,206.2956,7300.0
2014-04-15 10:55:00,248.57,248.95,248.31,248.58,3500.0,206.3039,206.6193,206.0881,206.3122,3500.0
2014-04-15 11:00:00,248.26,248.51,247.88,247.96,4000.0,206.0466,206.2541,205.7313,205.7976,4000.0
2014-04-15 11:05:00,248.17,249.0,248.08,248.42,8600.0,205.9719,206.6608,205.8972,206.1794,8600.0
2014-04-15 11:10:00,248.18,248.47,247.79,247.99,11200.0,205.9802,206.2209,205.6566,205.8225,11200.0
2014-04-15 11:15:00,247.71,248.12,247.49,248.08,4300.0,205.5902,205.9304,205.4076,205.8972,4300.0
2014-04-15 11:20:00,247.89,248.26,247.75,248.24,10200.0,205.7396,206.0466,205.6234,206.03,10200.0
2014-04-15 11:25:00,248.28,249.24,247.7,248.93,23000.0,206.0632,206.86,205.5819,206.6027,23000.0
2014-04-15 11:30:00,249.1,249.26,248.49,248.98,4100.0,206.7438,206.8766,206.2375,206.6442,4100.0
2014-04-15 11:35:00,248.8,249.06,248.61,249.06,1200.0,206.4948,206.7106,206.3371,206.7106,1200.0
2014-04-15 11:40:00,248.62,248.69,248.07,248.15,4800.0,206.3454,206.4035,205.8889,205.9553,4800.0
2014-04-15 11:45:00,248.0,248.11,247.79,248.1,1200.0,205.8308,205.9221,205.6566,205.9138,1200.0
2014-04-15 11:50:00,247.71,248.33,247.62,247.98,2600.0,205.5902,206.1047,205.5155,205.8142,2600.0
2014-04-15 11:55:00,247.98,247.98,247.1,247.8,5300.0,205.8142,205.8142,205.0839,205.6649,5300.0
2014-04-15 12:00:00,247.81,247.81,246.83,246.9,2000.0,205.6732,205.6732,204.8598,204.9179,2000.0
2014-04-15 12:05:00,247.26,247.26,246.74,246.88,9600.0,205.2167,205.2167,204.7851,204.9013,9600.0
2014-04-15 12:10:00,246.98,247.74,246.77,247.46,28300.0,204.9843,205.6151,204.81,205.3827,28300.0
2014-04-15 12:15:00,247.48,247.79,247.22,247.37,5900.0,205.3993,205.6566,205.1835,205.308,5900.0
2014-04-15 12:20:00,247.44,247.99,247.2,247.59,27100.0,205.3661,205.8225,205.1669,205.4906,27100.0
2014-04-15 12:25:00,247.49,248.01,247.27,248.01,9400.0,205.4076,205.8391,205.225,205.8391,9400.0
2014-04-15 12:30:00,247.99,248.11,247.29,247.29,1200.0,205.8225,205.9221,205.2416,205.2416,1200.0
2014-04-15 12:35:00,247.5,247.93,247.4,247.4,2700.0,205.4159,205.7727,205.3329,205.3329,2700.0
2014-04-15 12:40:00,247.57,247.74,247.48,247.59,1400.0,205.474,205.6151,205.3993,205.4906,1400.0
2014-04-15 12:45:00,247.63,247.78,247.08,247.5,18200.0,205.5238,205.6483,205.0673,205.4159,18200.0
2014-04-15 12:50:00,247.5,247.87,247.33,247.47,7500.0,205.4159,205.723,205.2748,205.391,7500.0
2014-04-15 12:55:00,247.76,247.85,247.16,247.54,11100.0,205.6317,205.7064,205.1337,205.4491,11100.0
2014-04-15 13:00:00,247.49,247.66,247.18,247.66,2200.0,205.4076,205.5487,205.1503,205.5487,2200.0
2014-04-15 13:05:00,247.83,248.02,247.35,247.35,2300.0,205.6898,205.8474,205.2914,205.2914,2300.0
2014-04-15 13:10:00,247.42,247.46,247.15,247.36,2200.0,205.3495,205.3827,205.1254,205.2997,2200.0
2014-04-15 13:15:00,247.63,247.7,247.33,247.56,3200.0,205.5238,205.5819,205.2748,205.4657,3200.0
2014-04-15 13:20:00,247.34,247.45,247.27,247.37,500.0,205.2831,205.3744,205.225,205.308,500.0
2014-04-15 13:25:00,247.18,247.23,246.83,247.06,7300.0,205.1503,205.1918,204.8598,205.0507,7300.0
2014-04-15 13:30:00,247.11,247.58,247.11,247.53,1600.0,205.0922,205.4823,205.0922,205.4408,1600.0
2014-04-15 13:35:00,247.77,248.28,247.77,248.28,1300.0,205.64,206.0632,205.64,206.0632,1300.0
2014-04-15 13:40:00,248.06,248.61,248.04,248.04,5600.0,205.8806,206.3371,205.864,205.864,5600.0
2014-04-15 13:45:00,248.28,248.61,248.18,248.6,3800.0,206.0632,206.3371,205.9802,206.3288,3800.0
2014-04-15 13:50:00,248.42,248.51,248.19,248.46,2000.0,206.1794,206.2541,205.9885,206.2126,2000.0
2014-04-15 13:55:00,248.46,248.65,248.31,248.65,5500.0,206.2126,206.3703,206.0881,206.3703,5500.0
2014-04-15 14:00:00,248.65,248.89,248.58,248.87,1600.0,206.3703,206.5695,206.3122,206.5529,1600.0
2014-04-15 14:05:00,248.92,248.96,248.69,248.87,5800.0,206.5944,206.6276,206.4035,206.5529,5800.0
2014-04-15 14:10:00,248.58,248.87,248.38,248.56,5500.0,206.3122,206.5529,206.1462,206.2956,5500.0
2014-04-15 14:15:00,248.44,248.8,248.33,248.58,6700.0,206.196,206.4948,206.1047,206.3122,6700.0
2014-04-15 14:20:00,248.51,248.77,248.48,248.77,2400.0,206.2541,206.4699,206.2292,206.4699,2400.0
2014-04-15 14:25:00,248.66,249.0,248.66,248.88,3900.0,206.3786,206.6608,206.3786,206.5612,3900.0
2014-04-15 14:30:00,248.75,249.12,248.75,249.12,3700.0,206.4533,206.7604,206.4533,206.7604,3700.0
2014-04-15 14:35:00,249.12,249.28,248.67,249.14,8500.0,206.7604,206.8932,206.3869,206.777,8500.0
2014-04-15 14:40:00,249.23,250.04,249.13,250.0,6900.0,206.8517,207.524,206.7687,207.4908,6900.0
2014-04-15 14:45:00,250.05,250.56,250.03,250.41,8500.0,207.5323,207.9556,207.5157,207.8311,8500.0
2014-04-15 14:50:00,250.46,251.27,250.46,251.07,8400.0,207.8726,208.5448,207.8726,208.3788,8400.0
2014-04-15 14:55:00,251.03,251.03,250.6,250.7,4100.0,208.3456,208.3456,207.9888,208.0717,4100.0
2014-04-15 15:00:00,250.67,250.98,250.67,250.91,3600.0,208.0468,208.3041,208.0468,208.246,3600.0
2014-04-15 15:05:00,250.8,250.89,249.82,249.82,43900.0,208.1547,208.2294,207.3414,207.3414,43900.0
2014-04-15 15:10:00,249.85,250.22,249.85,250.08,10000.0,207.3663,207.6734,207.3663,207.5572,10000.0
2014-04-15 15:15:00,250.29,250.57,250.05,250.33,2900.0,207.7315,207.9639,207.5323,207.7647,2900.0
2014-04-15 15:20:00,250.51,250.98,250.21,250.6,8900.0,207.9141,208.3041,207.6651,207.9888,8900.0
2014-04-15 15:25:00,250.59,250.6,250.12,250.6,5600.0,207.9805,207.9888,207.5904,207.9888,5600.0
2014-04-15 15:30:00,250.6,250.6,250.36,250.53,9700.0,207.9888,207.9888,207.7896,207.9307,9700.0
2014-04-15 15:35:00,250.56,250.6,250.35,250.52,18800.0,207.9556,207.9888,207.7813,207.9224,18800.0
2014-04-15 15:40:00,250.51,250.63,250.32,250.32,19600.0,207.9141,208.0137,207.7564,207.7564,19600.0
2014-04-15 15:45:00,250.38,250.96,250.36,250.78,12400.0,207.8062,208.2875,207.7896,208.1381,12400.0
2014-04-15 15:50:00,250.76,251.08,250.64,250.74,20800.0,208.1215,208.3871,208.0219,208.1049,20800.0
2014-04-15 15:55:00,250.78,250.8,250.4,250.71,26600.0,208.1381,208.1547,207.8228,208.08,26600.0
2014-04-16 09:30:00,256.0,258.0,253.44,256.37,13300.0,212.4706,214.1305,210.3458,212.7776,13300.0
2014-04-16 09:35:00,257.4,257.45,253.39,254.5,52800.0,213.6325,213.674,210.3043,211.2256,52800.0
2014-04-16 09:40:00,254.61,255.0,254.5,255.0,12100.0,211.3169,211.6406,211.2256,211.6406,12100.0
2014-04-16 09:45:00,254.84,256.35,253.01,253.86,26400.0,211.5078,212.761,209.989,210.6944,26400.0
2014-04-16 09:50:00,253.62,253.62,252.0,252.53,16200.0,210.4952,210.4952,209.1507,209.5906,16200.0
2014-04-16 09:55:00,252.49,254.0,252.0,253.64,8600.0,209.5574,210.8106,209.1507,210.5118,8600.0
2014-04-16 10:00:00,253.34,253.93,252.09,252.41,8500.0,210.2629,210.7525,209.2254,209.491,8500.0
2014-04-16 10:05:00,252.58,254.42,251.67,251.67,10000.0,209.6321,211.1592,208.8768,208.8768,10000.0
2014-04-16 10:10:00,251.29,253.79,250.89,252.1,12100.0,208.5614,210.6363,208.2294,209.2337,12100.0
2014-04-16 10:15:00,252.34,253.46,251.7,252.71,13400.0,209.4329,210.3624,208.9017,209.74,13400.0
2014-04-16 10:20:00,252.71,254.94,252.71,253.62,3300.0,209.74,211.5908,209.74,210.4952,3300.0
2014-04-16 10:25:00,253.2,253.93,252.8,253.22,5200.0,210.1467,210.7525,209.8147,210.1633,5200.0
2014-04-16 10:30:00,253.53,253.67,253.28,253.33,2400.0,210.4205,210.5367,210.2131,210.2546,2400.0
2014-04-16 10:35:00,253.55,253.59,252.62,252.65,5400.0,210.4371,210.4703,209.6653,209.6902,5400.0
2014-04-16 10:40:00,252.65,253.01,250.66,250.84,19200.0,209.6902,209.989,208.0385,208.1879,19200.0
2014-04-16 10:45:00,250.86,251.58,250.73,251.36,12400.0,208.2045,208.8021,208.0966,208.6195,12400.0
2014-04-16 10:50:00,251.72,252.21,250.95,251.27,8700.0,208.9183,209.325,208.2792,208.5448,8700.0
2014-04-16 10:55:00,251.11,251.3,250.66,251.21,6300.0,208.412,208.5697,208.0385,208.495,6300.0
2014-04-16 11:00:00,251.1,251.48,250.65,251.0,11400.0,208.4037,208.7191,208.0302,208.3207,11400.0
2014-04-16 11:05:00,251.34,251.9,251.03,251.9,4700.0,208.6029,209.0677,208.3456,209.0677,4700.0
2014-04-16 11:10:00,252.15,253.51,252.01,252.46,4000.0,209.2752,210.4039,209.159,209.5325,4000.0
2014-04-16 11:15:00,252.19,253.0,251.9,252.44,3400.0,209.3084,209.9807,209.0677,209.5159,3400.0
2014-04-16 11:20:00,252.29,253.05,251.76,253.05,2200.0,209.3914,210.0222,208.9515,210.0222,2200.0
2014-04-16 11:25:00,252.9,253.67,251.57,252.78,8000.0,209.8977,210.5367,208.7938,209.7981,8000.0
2014-04-16 11:30:00,252.43,253.22,251.97,252.56,3100.0,209.5076,210.1633,209.1258,209.6155,3100.0
2014-04-16 11:35:00,253.17,253.17,252.17,252.87,6800.0,210.1218,210.1218,209.2918,209.8728,6800.0
2014-04-16 11:40:00,252.83,253.06,252.54,252.55,1000.0,209.8396,210.0305,209.5989,209.6072,1000.0
2014-04-16 11:45:00,252.73,253.39,252.2,252.2,1800.0,209.7566,210.3043,209.3167,209.3167,1800.0
2014-04-16 11:50:00,252.69,252.97,251.9,252.25,2500.0,209.7234,209.9558,209.0677,209.3582,2500.0
2014-04-16 11:55:00,251.55,252.55,251.55,252.4,2600.0,208.7772,209.6072,208.7772,209.4827,2600.0
2014-04-16 12:00:00,252.54,252.54,252.14,252.2,3400.0,209.5989,209.5989,209.2669,209.3167,3400.0
2014-04-16 12:05:00,252.21,252.44,252.0,252.16,3000.0,209.325,209.5159,209.1507,209.2835,3000.0
2014-04-16 12:10:00,252.19,252.33,251.87,252.05,6400.0,209.3084,209.4246,209.0428,209.1922,6400.0
2014-04-16 12:15:00,252.19,252.43,251.99,252.43,4800.0,209.3084,209.5076,209.1424,209.5076,4800.0
2014-04-16 12:20:00,252.4,252.48,251.84,252.15,5900.0,209.4827,209.5491,209.0179,209.2752,5900.0
2014-04-16 12:25:00,252.2,252.44,252.0,252.25,4900.0,209.3167,209.5159,209.1507,209.3582,4900.0
2014-04-16 12:30:00,252.21,252.23,251.99,252.0,1700.0,209.325,209.3416,209.1424,209.1507,1700.0
2014-04-16 12:35:00,252.0,252.1,251.56,252.05,4600.0,209.1507,209.2337,208.7855,209.1922,4600.0
2014-04-16 12:40:00,251.96,252.29,251.83,252.24,2100.0,209.1175,209.3914,209.0096,209.3499,2100.0
2014-04-16 12:45:00,252.25,252.25,251.64,252.0,2000.0,209.3582,209.3582,208.8519,209.1507,2000.0
2014-04-16 12:50:00,251.98,252.07,251.66,252.03,4300.0,209.1341,209.2088,208.8685,209.1756,4300.0
2014-04-16 12:55:00,251.91,252.08,251.49,251.49,2400.0,209.076,209.2171,208.7274,208.7274,2400.0
2014-04-16 13:00:00,251.78,252.23,251.25,251.25,3800.0,208.9681,209.3416,208.5282,208.5282,3800.0
2014-04-16 13:05:00,250.85,252.05,250.85,251.99,5000.0,208.1962,209.1922,208.1962,209.1424,5000.0
2014-04-16 13:10:00,251.85,252.22,251.83,252.12,6100.0,209.0262,209.3333,209.0096,209.2503,6100.0
2014-04-16 13:15:00,252.22,252.51,252.14,252.14,6200.0,209.3333,209.574,209.2669,209.2669,6200.0
2014-04-16 13:20:00,252.13,252.63,251.55,252.45,4800.0,209.2586,209.6736,208.7772,209.5242,4800.0
2014-04-16 13:25:00,252.62,252.62,251.96,252.28,3100.0,209.6653,209.6653,209.1175,209.3831,3100.0
2014-04-16 13:30:00,252.27,252.27,251.87,251.87,3600.0,209.3748,209.3748,209.0428,209.0428,3600.0
2014-04-16 13:35:00,251.95,252.5,251.34,252.38,3200.0,209.1092,209.5657,208.6029,209.4661,3200.0
2014-04-16 13:40:00,252.46,252.72,252.35,252.44,3300.0,209.5325,209.7483,209.4412,209.5159,3300.0
2014-04-16 13:45:00,252.4,252.83,252.34,252.51,1800.0,209.4827,209.8396,209.4329,209.574,1800.0
2014-04-16 13:50:00,252.54,252.68,252.28,252.44,2600.0,209.5989,209.7151,209.3831,209.5159,2600.0
2014-04-16 13:55:00,252.42,252.46,252.03,252.46,2200.0,209.4993,209.5325,209.1756,209.5325,2200.0
2014-04-16 14:00:00,252.3,252.3,251.68,251.95,6300.0,209.3997,209.3997,208.8851,209.1092,6300.0
2014-04-16 14:05:00,251.51,251.87,251.51,251.74,2300.0,208.744,209.0428,208.744,208.9349,2300.0
2014-04-16 14:10:00,251.88,251.88,251.46,251.64,2600.0,209.0511,209.0511,208.7025,208.8519,2600.0
2014-04-16 14:15:00,251.6,251.76,251.2,251.43,2100.0,208.8187,208.9515,208.4867,208.6776,2100.0
2014-04-16 14:20:00,251.34,251.41,250.65,251.21,4400.0,208.6029,208.661,208.0302,208.495,4400.0
2014-04-16 14:25:00,251.25,251.34,251.02,251.02,3100.0,208.5282,208.6029,208.3373,208.3373,3100.0
2014-04-16 14:30:00,251.19,251.26,250.74,250.83,2900.0,208.4784,208.5365,208.1049,208.1796,2900.0
2014-04-16 14:35:00,250.75,250.88,250.28,250.28,3000.0,208.1132,208.2211,207.7232,207.7232,3000.0
2014-04-16 14:40:00,250.28,250.56,250.05,250.05,5500.0,207.7232,207.9556,207.5323,207.5323,5500.0
2014-04-16 14:45:00,250.07,250.4,249.69,249.76,4800.0,207.5489,207.8228,207.2335,207.2916,4800.0
2014-04-16 14:50:00,249.71,249.76,248.56,249.13,11000.0,207.2501,207.2916,206.2956,206.7687,11000.0
2014-04-16 14:55:00,249.18,250.44,249.18,250.44,12500.0,206.8102,207.856,206.8102,207.856,12500.0
2014-04-16 15:00:00,250.55,251.1,250.43,250.58,4700.0,207.9473,208.4037,207.8477,207.9722,4700.0
2014-04-16 15:05:00,250.6,250.72,250.0,250.0,2900.0,207.9888,208.0883,207.4908,207.4908,2900.0
2014-04-16 15:10:00,250.04,250.42,250.03,250.03,4700.0,207.524,207.8394,207.5157,207.5157,4700.0
2014-04-16 15:15:00,250.12,250.38,249.63,250.38,9800.0,207.5904,207.8062,207.1837,207.8062,9800.0
2014-04-16 15:20:00,250.38,250.66,249.76,250.66,9000.0,207.8062,208.0385,207.2916,208.0385,9000.0
2014-04-16 15:25:00,250.76,250.76,250.06,250.52,7200.0,208.1215,208.1215,207.5406,207.9224,7200.0
2014-04-16 15:30:00,250.58,250.64,249.99,250.01,5100.0,207.9722,208.0219,207.4825,207.4991,5100.0
2014-04-16 15:35:00,250.01,250.16,249.73,250.03,12300.0,207.4991,207.6236,207.2667,207.5157,12300.0
2014-04-16 15:40:00,250.08,250.08,249.51,249.66,9000.0,207.5572,207.5572,207.0841,207.2086,9000.0
2014-04-16 15:45:00,249.95,250.04,249.5,249.5,16000.0,207.4493,207.524,207.0758,207.0758,16000.0
2014-04-16 15:50:00,249.55,250.3,249.54,249.72,32500.0,207.1173,207.7398,207.109,207.2584,32500.0
2014-04-16 15:55:00,249.8,250.5,249.68,250.17,34600.0,207.3248,207.9058,207.2252,207.6319,34600.0
2014-04-17 09:30:00,249.54,251.79,249.54,251.11,23200.0,207.109,208.9764,207.109,208.412,23200.0
2014-04-17 09:35:00,251.15,251.15,250.04,250.55,4600.0,208.4452,208.4452,207.524,207.9473,4600.0
2014-04-17 09:40:00,250.15,251.01,250.15,250.91,2000.0,207.6153,208.329,207.6153,208.246,2000.0
2014-04-17 09:45:00,251.24,251.24,250.3,250.57,4700.0,208.5199,208.5199,207.7398,207.9639,4700.0
2014-04-17 09:50:00,250.93,250.93,248.64,248.64,12400.0,208.2626,208.2626,206.362,206.362,12400.0
2014-04-17 09:55:00,248.75,250.38,248.71,250.25,5600.0,206.4533,207.8062,206.4201,207.6983,5600.0
2014-04-17 10:00:00,250.43,250.79,249.28,250.0,6200.0,207.8477,208.1464,206.8932,207.4908,6200.0
2014-04-17 10:05:00,250.03,250.55,249.74,250.17,8400.0,207.5157,207.9473,207.275,207.6319,8400.0
2014-04-17 10:10:00,250.28,251.42,250.28,251.42,4700.0,207.7232,208.6693,207.7232,208.6693,4700.0
2014-04-17 10:15:00,251.38,251.95,251.2,251.41,4300.0,208.6361,209.1092,208.4867,208.661,4300.0
2014-04-17 10:20:00,251.4,251.93,251.4,251.9,3600.0,208.6527,209.0926,208.6527,209.0677,3600.0
2014-04-17 10:25:00,252.02,252.97,251.86,252.89,6700.0,209.1673,209.9558,209.0345,209.8894,6700.0
2014-04-17 10:30:00,252.97,253.22,252.8,253.09,2400.0,209.9558,210.1633,209.8147,210.0554,2400.0
2014-04-17 10:35:00,253.16,253.55,252.85,253.51,6800.0,210.1135,210.4371,209.8562,210.4039,6800.0
2014-04-17 10:40:00,253.59,253.72,253.33,253.51,2300.0,210.4703,210.5782,210.2546,210.4039,2300.0
2014-04-17 10:45:00,253.4,253.71,253.18,253.63,7200.0,210.3126,210.5699,210.1301,210.5035,7200.0
2014-04-17 10:50:00,253.47,253.97,253.45,253.61,8100.0,210.3707,210.7857,210.3541,210.4869,8100.0
2014-04-17 10:55:00,253.6,253.86,253.6,253.68,4300.0,210.4786,210.6944,210.4786,210.545,4300.0
2014-04-17 11:00:00,253.72,254.07,253.62,253.62,2000.0,210.5782,210.8687,210.4952,210.4952,2000.0
2014-04-17 11:05:00,253.74,253.99,253.59,253.99,1500.0,210.5948,210.8023,210.4703,210.8023,1500.0
2014-04-17 11:10:00,253.89,253.89,253.52,253.6,5000.0,210.7193,210.7193,210.4122,210.4786,5000.0
2014-04-17 11:15:00,253.62,253.62,252.93,253.25,5700.0,210.4952,210.4952,209.9226,210.1882,5700.0
2014-04-17 11:20:00,253.24,253.89,253.24,253.76,3900.0,210.1799,210.7193,210.1799,210.6114,3900.0
2014-04-17 11:25:00,253.82,253.89,253.37,253.49,5100.0,210.6612,210.7193,210.2877,210.3873,5100.0
2014-04-17 11:30:00,253.53,254.05,253.53,253.94,8900.0,210.4205,210.8521,210.4205,210.7608,8900.0
2014-04-17 11:35:00,253.88,254.02,253.59,253.94,5200.0,210.711,210.8272,210.4703,210.7608,5200.0
2014-04-17 11:40:00,253.94,254.09,253.8,254.09,3200.0,210.7608,210.8853,210.6446,210.8853,3200.0
2014-04-17 11:45:00,254.12,254.12,253.69,253.79,5800.0,210.9102,210.9102,210.5533,210.6363,5800.0
2014-04-17 11:50:00,253.96,253.96,253.25,253.48,9900.0,210.7774,210.7774,210.1882,210.379,9900.0
2014-04-17 11:55:00,253.64,253.94,253.46,253.85,2600.0,210.5118,210.7608,210.3624,210.6861,2600.0
2014-04-17 12:00:00,253.95,254.1,253.84,254.09,2900.0,210.7691,210.8936,210.6778,210.8853,2900.0
2014-04-17 12:05:00,254.0,254.1,253.88,253.89,3200.0,210.8106,210.8936,210.711,210.7193,3200.0
2014-04-17 12:10:00,254.01,254.01,253.57,253.81,3100.0,210.8189,210.8189,210.4537,210.6529,3100.0
2014-04-17 12:15:00,253.81,253.94,253.24,253.24,3000.0,210.6529,210.7608,210.1799,210.1799,3000.0
2014-04-17 12:20:00,253.36,253.36,253.11,253.19,500.0,210.2794,210.2794,210.072,210.1384,500.0
2014-04-17 12:25:00,253.27,253.78,253.27,253.49,4800.0,210.2048,210.628,210.2048,210.3873,4800.0
2014-04-17 12:30:00,253.65,253.66,252.99,253.05,2100.0,210.5201,210.5284,209.9724,210.0222,2100.0
2014-04-17 12:35:00,253.22,253.47,252.8,253.32,7900.0,210.1633,210.3707,209.8147,210.2463,7900.0
2014-04-17 12:40:00,253.32,253.39,253.23,253.35,600.0,210.2463,210.3043,210.1716,210.2711,600.0
2014-04-17 12:45:00,253.63,253.64,253.45,253.45,400.0,210.5035,210.5118,210.3541,210.3541,400.0
2014-04-17 12:50:00,253.58,253.58,253.18,253.18,1700.0,210.462,210.462,210.1301,210.1301,1700.0
2014-04-17 12:55:00,253.24,253.57,253.24,253.42,16800.0,210.1799,210.4537,210.1799,210.3292,16800.0
2014-04-17 13:00:00,253.36,253.81,253.36,253.78,11400.0,210.2794,210.6529,210.2794,210.628,11400.0
2014-04-17 13:05:00,253.69,253.72,253.28,253.33,13800.0,210.5533,210.5782,210.2131,210.2546,13800.0
2014-04-17 13:10:00,253.33,253.59,253.04,253.26,13500.0,210.2546,210.4703,210.0139,210.1965,13500.0
2014-04-17 13:15:00,253.16,253.16,253.0,253.12,400.0,210.1135,210.1135,209.9807,210.0803,400.0
2014-04-17 13:20:00,253.11,253.11,252.87,252.96,4300.0,210.072,210.072,209.8728,209.9475,4300.0
2014-04-17 13:25:00,253.14,253.14,253.13,253.13,400.0,210.0969,210.0969,210.0886,210.0886,400.0
2014-04-17 13:30:00,253.24,253.36,253.1,253.23,4700.0,210.1799,210.2794,210.0637,210.1716,4700.0
2014-04-17 13:35:00,253.33,253.41,253.32,253.36,1300.0,210.2546,210.3209,210.2463,210.2794,1300.0
2014-04-17 13:40:00,253.53,253.58,253.48,253.58,500.0,210.4205,210.462,210.379,210.462,500.0
2014-04-17 13:45:00,253.59,253.83,253.56,253.56,3200.0,210.4703,210.6695,210.4454,210.4454,3200.0
2014-04-17 13:50:00,253.52,253.69,253.51,253.64,3200.0,210.4122,210.5533,210.4039,210.5118,3200.0
2014-04-17 13:55:00,253.64,253.77,253.57,253.77,2800.0,210.5118,210.6197,210.4537,210.6197,2800.0
2014-04-17 14:00:00,253.77,253.77,253.38,253.38,2600.0,210.6197,210.6197,210.296,210.296,2600.0
2014-04-17 14:05:00,253.31,253.47,253.27,253.47,5100.0,210.238,210.3707,210.2048,210.3707,5100.0
2014-04-17 14:10:00,253.53,254.08,253.53,253.98,22400.0,210.4205,210.877,210.4205,210.794,22400.0
2014-04-17 14:15:00,253.89,254.6,253.89,254.42,6800.0,210.7193,211.3086,210.7193,211.1592,6800.0
2014-04-17 14:20:00,254.36,254.51,254.32,254.51,3400.0,211.1094,211.2339,211.0762,211.2339,3400.0
2014-04-17 14:25:00,254.47,254.53,253.97,254.15,7100.0,211.2007,211.2505,210.7857,210.9351,7100.0
2014-04-17 14:30:00,254.15,254.2,253.87,253.96,2500.0,210.9351,210.9766,210.7027,210.7774,2500.0
2014-04-17 14:35:00,253.94,254.19,253.94,254.15,4800.0,210.7608,210.9683,210.7608,210.9351,4800.0
2014-04-17 14:40:00,254.1,254.1,253.84,253.84,3300.0,210.8936,210.8936,210.6778,210.6778,3300.0
2014-04-17 14:45:00,254.01,254.01,253.51,253.67,1800.0,210.8189,210.8189,210.4039,210.5367,1800.0
2014-04-17 14:50:00,253.49,253.55,253.34,253.52,5400.0,210.3873,210.4371,210.2629,210.4122,5400.0
2014-04-17 14:55:00,253.5,253.54,253.3,253.41,5600.0,210.3956,210.4288,210.2297,210.3209,5600.0
2014-04-17 15:00:00,253.41,253.43,253.13,253.16,3400.0,210.3209,210.3375,210.0886,210.1135,3400.0
2014-04-17 15:05:00,253.19,253.36,253.17,253.22,3900.0,210.1384,210.2794,210.1218,210.1633,3900.0
2014-04-17 15:10:00,253.22,253.37,253.18,253.24,4800.0,210.1633,210.2877,210.1301,210.1799,4800.0
2014-04-17 15:15:00,253.23,253.3,252.79,252.79,4300.0,210.1716,210.2297,209.8064,209.8064,4300.0
2014-04-17 15:20:00,252.79,252.96,252.7,252.96,8600.0,209.8064,209.9475,209.7317,209.9475,8600.0
2014-04-17 15:25:00,252.95,252.95,252.81,252.81,6400.0,209.9392,209.9392,209.823,209.823,6400.0
2014-04-17 15:30:00,252.85,252.85,252.57,252.68,10000.0,209.8562,209.8562,209.6238,209.7151,10000.0
2014-04-17 15:35:00,252.7,252.7,252.47,252.48,7600.0,209.7317,209.7317,209.5408,209.5491,7600.0
2014-04-17 15:40:00,252.61,252.71,252.33,252.44,12400.0,209.657,209.74,209.4246,209.5159,12400.0
2014-04-17 15:45:00,252.45,252.67,252.35,252.6,15300.0,209.5242,209.7068,209.4412,209.6487,15300.0
2014-04-17 15:50:00,252.55,252.64,252.18,252.26,20800.0,209.6072,209.6819,209.3001,209.3665,20800.0
2014-04-17 15:55:00,252.25,252.3,251.99,252.17,27800.0,209.3582,209.3997,209.1424,209.2918,27800.0
2014-04-21 09:30:00,251.83,252.99,251.33,252.26,16400.0,209.0096,209.9724,208.5946,209.3665,16400.0
2014-04-21 09:35:00,252.26,252.5,252.26,252.5,500.0,209.3665,209.5657,209.3665,209.5657,500.0
2014-04-21 09:40:00,252.38,253.15,252.17,252.71,2500.0,209.4661,210.1052,209.2918,209.74,2500.0
2014-04-21 09:45:00,253.09,253.09,252.2,252.3,7800.0,210.0554,210.0554,209.3167,209.3997,7800.0
2014-04-21 09:50:00,252.36,252.65,251.86,252.54,4400.0,209.4495,209.6902,209.0345,209.5989,4400.0
2014-04-21 09:55:00,252.25,252.74,252.25,252.36,500.0,209.3582,209.7649,209.3582,209.4495,500.0
2014-04-21 10:00:00,252.34,253.35,252.09,253.35,3200.0,209.4329,210.2711,209.2254,210.2711,3200.0
2014-04-21 10:05:00,253.35,253.35,252.6,253.02,2100.0,210.2711,210.2711,209.6487,209.9973,2100.0
2014-04-21 10:10:00,252.74,252.77,252.26,252.4,1900.0,209.7649,209.7898,209.3665,209.4827,1900.0
2014-04-21 10:15:00,252.4,252.55,251.83,252.24,14900.0,209.4827,209.6072,209.0096,209.3499,14900.0
2014-04-21 10:20:00,252.2,252.67,252.1,252.67,8700.0,209.3167,209.7068,209.2337,209.7068,8700.0
2014-04-21 10:25:00,252.16,252.16,252.16,252.16,100.0,209.2835,209.2835,209.2835,209.2835,100.0
2014-04-21 10:30:00,252.17,252.25,251.71,251.9,8600.0,209.2918,209.3582,208.91,209.0677,8600.0
2014-04-21 10:35:00,251.61,251.76,251.52,251.52,900.0,208.827,208.9515,208.7523,208.7523,900.0
2014-04-21 10:40:00,251.41,251.87,251.41,251.76,2300.0,208.661,209.0428,208.661,208.9515,2300.0
2014-04-21 10:45:00,251.74,252.06,251.73,252.0,1600.0,208.9349,209.2005,208.9266,209.1507,1600.0
2014-04-21 10:50:00,252.01,252.06,251.74,252.06,4100.0,209.159,209.2005,208.9349,209.2005,4100.0
2014-04-21 10:55:00,252.03,252.04,251.72,252.01,3500.0,209.1756,209.1839,208.9183,209.159,3500.0
2014-04-21 11:00:00,251.7,251.7,251.47,251.58,2600.0,208.9017,208.9017,208.7108,208.8021,2600.0
2014-04-21 11:05:00,251.78,251.84,251.64,251.64,500.0,208.9681,209.0179,208.8519,208.8519,500.0
2014-04-21 11:10:00,251.84,252.42,251.75,252.24,2000.0,209.0179,209.4993,208.9432,209.3499,2000.0
2014-04-21 11:15:00,252.28,252.28,252.12,252.14,700.0,209.3831,209.3831,209.2503,209.2669,700.0
2014-04-21 11:20:00,251.96,251.96,251.75,251.75,500.0,209.1175,209.1175,208.9432,208.9432,500.0
2014-04-21 11:25:00,251.75,251.97,251.6,251.97,2500.0,208.9432,209.1258,208.8187,209.1258,2500.0
2014-04-21 11:30:00,251.94,252.18,251.94,252.06,2000.0,209.1009,209.3001,209.1009,209.2005,2000.0
2014-04-21 11:35:00,252.01,252.17,251.97,252.17,1000.0,209.159,209.2918,209.1258,209.2918,1000.0
2014-04-21 11:40:00,252.13,252.25,252.01,252.25,1600.0,209.2586,209.3582,209.159,209.3582,1600.0
2014-04-21 11:45:00,252.25,252.39,251.99,251.99,2300.0,209.3582,209.4744,209.1424,209.1424,2300.0
2014-04-21 11:50:00,251.97,252.22,251.95,252.22,1200.0,209.1258,209.3333,209.1092,209.3333,1200.0
2014-04-21 11:55:00,252.17,252.17,252.02,252.07,900.0,209.2918,209.2918,209.1673,209.2088,900.0
2014-04-21 12:00:00,252.08,252.21,251.96,252.21,5400.0,209.2171,209.325,209.1175,209.325,5400.0
2014-04-21 12:05:00,252.18,252.22,252.11,252.19,1600.0,209.3001,209.3333,209.242,209.3084,1600.0
2014-04-21 12:10:00,252.19,252.19,251.82,252.11,2100.0,209.3084,209.3084,209.0013,209.242,2100.0
2014-04-21 12:15:00,252.11,252.11,251.93,251.93,1100.0,209.242,209.242,209.0926,209.0926,1100.0
2014-04-21 12:20:00,251.72,251.94,251.72,251.72,2500.0,208.9183,209.1009,208.9183,208.9183,2500.0
2014-04-21 12:25:00,251.61,251.74,251.59,251.61,800.0,208.827,208.9349,208.8104,208.827,800.0
2014-04-21 12:30:00,251.57,251.64,251.47,251.64,1600.0,208.7938,208.8519,208.7108,208.8519,1600.0
2014-04-21 12:35:00,251.67,251.76,251.56,251.74,2400.0,208.8768,208.9515,208.7855,208.9349,2400.0
2014-04-21 12:40:00,251.78,252.1,251.78,252.1,1000.0,208.9681,209.2337,208.9681,209.2337,1000.0
2014-04-21 12:45:00,252.05,252.08,251.66,251.66,3900.0,209.1922,209.2171,208.8685,208.8685,3900.0
2014-04-21 12:50:00,251.65,251.92,251.57,251.6,4600.0,208.8602,209.0843,208.7938,208.8187,4600.0
2014-04-21 12:55:00,251.55,251.99,251.55,251.99,700.0,208.7772,209.1424,208.7772,209.1424,700.0
2014-04-21 13:00:00,251.8,251.8,251.64,251.65,600.0,208.9847,208.9847,208.8519,208.8602,600.0
2014-04-21 13:05:00,251.65,251.68,251.47,251.67,1400.0,208.8602,208.8851,208.7108,208.8768,1400.0
2014-04-21 13:10:00,251.47,251.71,251.47,251.71,500.0,208.7108,208.91,208.7108,208.91,500.0
2014-04-21 13:15:00,251.6,251.9,251.6,251.9,500.0,208.8187,209.0677,208.8187,209.0677,500.0
2014-04-21 13:20:00,251.83,251.83,251.77,251.77,700.0,209.0096,209.0096,208.9598,208.9598,700.0
2014-04-21 13:25:00,251.75,251.75,251.72,251.72,500.0,208.9432,208.9432,208.9183,208.9183,500.0
2014-04-21 13:30:00,251.72,251.72,251.58,251.6,2100.0,208.9183,208.9183,208.8021,208.8187,2100.0
2014-04-21 13:35:00,251.75,251.82,251.61,251.68,1800.0,208.9432,209.0013,208.827,208.8851,1800.0
2014-04-21 13:40:00,251.67,251.69,251.52,251.69,1900.0,208.8768,208.8934,208.7523,208.8934,1900.0
2014-04-21 13:45:00,251.6,251.6,251.38,251.5,1300.0,208.8187,208.8187,208.6361,208.7357,1300.0
2014-04-21 13:50:00,251.48,251.53,251.32,251.47,1800.0,208.7191,208.7606,208.5863,208.7108,1800.0
2014-04-21 13:55:00,251.49,251.62,251.48,251.52,1600.0,208.7274,208.8353,208.7191,208.7523,1600.0
2014-04-21 14:00:00,251.68,251.79,251.53,251.79,1000.0,208.8851,208.9764,208.7606,208.9764,1000.0
2014-04-21 14:05:00,251.84,251.84,251.65,251.79,4000.0,209.0179,209.0179,208.8602,208.9764,4000.0
2014-04-21 14:10:00,251.73,251.75,251.53,251.6,2200.0,208.9266,208.9432,208.7606,208.8187,2200.0
2014-04-21 14:15:00,251.67,251.89,251.67,251.81,1500.0,208.8768,209.0594,208.8768,208.993,1500.0
2014-04-21 14:20:00,251.75,251.83,251.67,251.74,2700.0,208.9432,209.0096,208.8768,208.9349,2700.0
2014-04-21 14:25:00,251.84,252.09,251.84,252.09,800.0,209.0179,209.2254,209.0179,209.2254,800.0
2014-04-21 14:30:00,252.06,252.09,251.99,252.04,2100.0,209.2005,209.2254,209.1424,209.1839,2100.0
2014-04-21 14:35:00,251.98,252.13,251.88,252.13,1400.0,209.1341,209.2586,209.0511,209.2586,1400.0
2014-04-21 14:40:00,252.21,252.34,252.16,252.16,1000.0,209.325,209.4329,209.2835,209.2835,1000.0
2014-04-21 14:45:00,252.07,252.15,251.98,252.15,2000.0,209.2088,209.2752,209.1341,209.2752,2000.0
2014-04-21 14:50:00,251.97,251.98,251.75,251.9,1900.0,209.1258,209.1341,208.9432,209.0677,1900.0
2014-04-21 14:55:00,251.9,252.13,251.89,252.13,1000.0,209.0677,209.2586,209.0594,209.2586,1000.0
2014-04-21 15:00:00,252.17,252.2,252.11,252.15,2100.0,209.2918,209.3167,209.242,209.2752,2100.0
2014-04-21 15:05:00,252.11,252.11,251.9,251.95,3200.0,209.242,209.242,209.0677,209.1092,3200.0
2014-04-21 15:10:00,251.91,252.1,251.79,251.88,5000.0,209.076,209.2337,208.9764,209.0511,5000.0
2014-04-21 15:15:00,251.77,252.05,251.77,251.86,3500.0,208.9598,209.1922,208.9598,209.0345,3500.0
2014-04-21 15:20:00,251.77,252.01,251.73,251.98,5500.0,208.9598,209.159,208.9266,209.1341,5500.0
2014-04-21 15:25:00,251.98,252.01,251.91,251.95,1700.0,209.1341,209.159,209.076,209.1092,1700.0
2014-04-21 15:30:00,251.92,252.0,251.74,251.91,5500.0,209.0843,209.1507,208.9349,209.076,5500.0
2014-04-21 15:35:00,251.94,252.07,251.87,251.91,3300.0,209.1009,209.2088,209.0428,209.076,3300.0
2014-04-21 15:40:00,252.0,252.12,251.92,251.99,6200.0,209.1507,209.2503,209.0843,209.1424,6200.0
2014-04-21 15:45:00,252.0,252.12,251.96,252.06,5400.0,209.1507,209.2503,209.1175,209.2005,5400.0
2014-04-21 15:50:00,252.09,252.18,251.98,252.06,3800.0,209.2254,209.3001,209.1341,209.2005,3800.0
2014-04-21 15:55:00,252.07,252.21,252.0,252.21,15300.0,209.2088,209.325,209.1507,209.325,15300.0
2014-04-22 09:30:00,253.36,253.36,253.04,253.15,7200.0,210.2794,210.2794,210.0139,210.1052,7200.0
2014-04-22 09:35:00,253.5,253.5,252.94,253.01,800.0,210.3956,210.3956,209.9309,209.989,800.0
2014-04-22 09:40:00,252.8,253.41,252.5,252.67,2900.0,209.8147,210.3209,209.5657,209.7068,2900.0
2014-04-22 09:45:00,252.98,253.27,252.66,252.99,11700.0,209.9641,210.2048,209.6985,209.9724,11700.0
2014-04-22 09:50:00,252.89,253.4,252.85,253.22,1900.0,209.8894,210.3126,209.8562,210.1633,1900.0
2014-04-22 09:55:00,253.14,253.19,252.85,252.95,1500.0,210.0969,210.1384,209.8562,209.9392,1500.0
2014-04-22 10:00:00,253.02,253.35,252.89,253.35,1800.0,209.9973,210.2711,209.8894,210.2711,1800.0
2014-04-22 10:05:00,253.25,253.35,253.0,253.0,1500.0,210.1882,210.2711,209.9807,209.9807,1500.0
2014-04-22 10:10:00,253.0,253.72,252.99,253.6,6600.0,209.9807,210.5782,209.9724,210.4786,6600.0
2014-04-22 10:15:00,253.55,253.55,253.0,253.0,600.0,210.4371,210.4371,209.9807,209.9807,600.0
2014-04-22 10:20:00,253.0,253.31,253.0,253.13,1700.0,209.9807,210.238,209.9807,210.0886,1700.0
2014-04-22 10:25:00,253.14,253.22,253.0,253.02,600.0,210.0969,210.1633,209.9807,209.9973,600.0
2014-04-22 10:30:00,253.02,253.25,253.01,253.24,1600.0,209.9973,210.1882,209.989,210.1799,1600.0
2014-04-22 10:35:00,253.14,253.28,253.05,253.15,4900.0,210.0969,210.2131,210.0222,210.1052,4900.0
2014-04-22 10:40:00,253.15,253.22,253.0,253.21,5300.0,210.1052,210.1633,209.9807,210.155,5300.0
2014-04-22 10:45:00,253.02,253.34,253.01,253.12,3500.0,209.9973,210.2629,209.989,210.0803,3500.0
2014-04-22 10:50:00,253.02,253.32,253.02,253.23,1900.0,209.9973,210.2463,209.9973,210.1716,1900.0
2014-04-22 10:55:00,253.26,253.47,253.26,253.38,3800.0,210.1965,210.3707,210.1965,210.296,3800.0
2014-04-22 11:00:00,253.59,253.71,253.35,253.49,2900.0,210.4703,210.5699,210.2711,210.3873,2900.0
2014-04-22 11:05:00,253.29,253.53,253.29,253.47,4300.0,210.2214,210.4205,210.2214,210.3707,4300.0
2014-04-22 11:10:00,253.34,253.61,253.34,253.59,5000.0,210.2629,210.4869,210.2629,210.4703,5000.0
2014-04-22 11:15:00,253.48,253.51,253.34,253.5,1600.0,210.379,210.4039,210.2629,210.3956,1600.0
2014-04-22 11:20:00,253.4,253.54,253.28,253.54,1500.0,210.3126,210.4288,210.2131,210.4288,1500.0
2014-04-22 11:25:00,253.53,253.8,253.48,253.75,2700.0,210.4205,210.6446,210.379,210.6031,2700.0
2014-04-22 11:30:00,253.72,253.8,253.58,253.59,8800.0,210.5782,210.6446,210.462,210.4703,8800.0
2014-04-22 11:35:00,253.7,253.7,253.43,253.43,2400.0,210.5616,210.5616,210.3375,210.3375,2400.0
2014-04-22 11:40:00,253.43,253.58,253.38,253.38,9200.0,210.3375,210.462,210.296,210.296,9200.0
2014-04-22 11:45:00,253.36,253.58,253.31,253.51,1300.0,210.2794,210.462,210.238,210.4039,1300.0
2014-04-22 11:50:00,253.51,253.79,253.5,253.52,2700.0,210.4039,210.6363,210.3956,210.4122,2700.0
2014-04-22 11:55:00,253.56,253.7,253.56,253.7,300.0,210.4454,210.5616,210.4454,210.5616,300.0
2014-04-22 12:00:00,253.66,253.69,253.63,253.69,400.0,210.5284,210.5533,210.5035,210.5533,400.0
2014-04-22 12:05:00,253.46,253.67,253.46,253.67,900.0,210.3624,210.5367,210.3624,210.5367,900.0
2014-04-22 12:10:00,253.7,253.95,253.68,253.95,2800.0,210.5616,210.7691,210.545,210.7691,2800.0
2014-04-22 12:15:00,253.84,253.94,253.82,253.82,1100.0,210.6778,210.7608,210.6612,210.6612,1100.0
2014-04-22 12:20:00,253.82,254.41,253.82,254.22,3400.0,210.6612,211.1509,210.6612,210.9932,3400.0
2014-04-22 12:25:00,254.3,254.3,254.05,254.08,2400.0,211.0596,211.0596,210.8521,210.877,2400.0
2014-04-22 12:30:00,254.14,254.2,254.04,254.04,400.0,210.9268,210.9766,210.8438,210.8438,400.0
2014-04-22 12:35:00,254.18,254.34,254.1,254.3,2300.0,210.96,211.0928,210.8936,211.0596,2300.0
2014-04-22 12:40:00,254.3,254.39,254.06,254.18,2700.0,211.0596,211.1343,210.8604,210.96,2700.0
2014-04-22 12:45:00,254.1,254.34,254.1,254.32,700.0,210.8936,211.0928,210.8936,211.0762,700.0
2014-04-22 12:50:00,254.14,254.52,254.14,254.5,2100.0,210.9268,211.2422,210.9268,211.2256,2100.0
2014-04-22 12:55:00,254.7,255.0,254.55,254.91,7100.0,211.3916,211.6406,211.2671,211.5659,7100.0
2014-04-22 13:00:00,255.0,255.01,254.99,255.0,1400.0,211.6406,211.6489,211.6323,211.6406,1400.0
2014-04-22 13:05:00,255.01,255.01,254.95,254.95,900.0,211.6489,211.6489,211.5991,211.5991,900.0
2014-04-22 13:10:00,254.92,255.05,254.84,254.84,1100.0,211.5742,211.6821,211.5078,211.5078,1100.0
2014-04-22 13:15:00,255.06,255.27,255.0,255.27,1200.0,211.6904,211.8647,211.6406,211.8647,1200.0
2014-04-22 13:20:00,255.14,255.46,255.14,255.46,1000.0,211.7568,212.0224,211.7568,212.0224,1000.0
2014-04-22 13:25:00,255.32,255.49,255.19,255.35,1600.0,211.9062,212.0473,211.7983,211.9311,1600.0
2014-04-22 13:30:00,255.0,255.26,255.0,255.22,2200.0,211.6406,211.8564,211.6406,211.8232,2200.0
2014-04-22 13:35:00,255.22,255.47,255.01,255.19,2600.0,211.8232,212.0307,211.6489,211.7983,2600.0
2014-04-22 13:40:00,255.2,255.32,255.06,255.32,1500.0,211.8066,211.9062,211.6904,211.9062,1500.0
2014-04-22 13:45:00,255.17,255.34,255.0,255.25,5600.0,211.7817,211.9228,211.6406,211.8481,5600.0
2014-04-22 13:50:00,255.4,255.62,255.35,255.53,9000.0,211.9726,212.1552,211.9311,212.0805,9000.0
2014-04-22 13:55:00,255.35,255.52,255.33,255.45,2600.0,211.9311,212.0722,211.9145,212.0141,2600.0
2014-04-22 14:00:00,255.47,255.51,255.32,255.51,600.0,212.0307,212.0639,211.9062,212.0639,600.0
2014-04-22 14:05:00,255.47,255.62,255.32,255.35,2900.0,212.0307,212.1552,211.9062,211.9311,2900.0
2014-04-22 14:10:00,255.43,255.65,255.32,255.63,3500.0,211.9975,212.1801,211.9062,212.1635,3500.0
2014-04-22 14:15:00,255.62,255.71,255.45,255.71,900.0,212.1552,212.2299,212.0141,212.2299,900.0
2014-04-22 14:20:00,255.7,255.7,255.47,255.47,400.0,212.2216,212.2216,212.0307,212.0307,400.0
2014-04-22 14:25:00,255.68,255.68,255.25,255.45,2400.0,212.205,212.205,211.8481,212.0141,2400.0
2014-04-22 14:30:00,255.41,255.52,255.3,255.38,1900.0,211.9809,212.0722,211.8896,211.956,1900.0
2014-04-22 14:35:00,255.33,255.56,255.33,255.56,700.0,211.9145,212.1054,211.9145,212.1054,700.0
2014-04-22 14:40:00,255.34,255.35,255.25,255.35,3300.0,211.9228,211.9311,211.8481,211.9311,3300.0
2014-04-22 14:45:00,255.35,255.35,255.07,255.07,1000.0,211.9311,211.9311,211.6987,211.6987,1000.0
2014-04-22 14:50:00,255.07,255.5,255.07,255.3,3200.0,211.6987,212.0556,211.6987,211.8896,3200.0
2014-04-22 14:55:00,255.45,255.5,255.26,255.26,1700.0,212.0141,212.0556,211.8564,211.8564,1700.0
2014-04-22 15:00:00,255.45,255.45,255.27,255.42,900.0,212.0141,212.0141,211.8647,211.9892,900.0
2014-04-22 15:05:00,255.28,255.33,255.12,255.33,9300.0,211.873,211.9145,211.7402,211.9145,9300.0
2014-04-22 15:10:00,255.33,255.33,254.98,255.26,2100.0,211.9145,211.9145,211.624,211.8564,2100.0
2014-04-22 15:15:00,255.15,255.43,255.15,255.43,4700.0,211.7651,211.9975,211.7651,211.9975,4700.0
2014-04-22 15:20:00,255.5,255.56,255.38,255.42,2800.0,212.0556,212.1054,211.956,211.9892,2800.0
2014-04-22 15:25:00,255.45,255.55,255.29,255.43,5900.0,212.0141,212.0971,211.8813,211.9975,5900.0
2014-04-22 15:30:00,255.45,255.6,255.06,255.07,5700.0,212.0141,212.1386,211.6904,211.6987,5700.0
2014-04-22 15:35:00,255.25,255.31,255.1,255.25,8200.0,211.8481,211.8979,211.7236,211.8481,8200.0
2014-04-22 15:40:00,255.21,255.29,255.12,255.15,5100.0,211.8149,211.8813,211.7402,211.7651,5100.0
2014-04-22 15:45:00,255.23,255.6,255.23,255.52,10900.0,211.8315,212.1386,211.8315,212.0722,10900.0
2014-04-22 15:50:00,255.52,255.55,255.35,255.43,15500.0,212.0722,212.0971,211.9311,211.9975,15500.0
2014-04-22 15:55:00,255.43,255.44,254.9,255.04,21000.0,211.9975,212.0058,211.5576,211.6738,21000.0
2014-04-23 09:30:00,254.4,255.36,254.4,255.36,6700.0,211.1426,211.9394,211.1426,211.9394,6700.0
2014-04-23 09:35:00,255.2,255.58,254.79,255.58,1300.0,211.8066,212.122,211.4663,212.122,1300.0
2014-04-23 09:40:00,255.46,255.46,254.98,255.23,900.0,212.0224,212.0224,211.624,211.8315,900.0
2014-04-23 09:45:00,255.25,255.25,254.66,254.66,1500.0,211.8481,211.8481,211.3584,211.3584,1500.0
2014-04-23 09:50:00,254.76,255.6,254.74,255.6,2000.0,211.4414,212.1386,211.4248,212.1386,2000.0
2014-04-23 09:55:00,255.57,255.57,255.16,255.16,400.0,212.1137,212.1137,211.7734,211.7734,400.0
2014-04-23 10:00:00,255.31,255.31,254.67,255.22,2600.0,211.8979,211.8979,211.3667,211.8232,2600.0
2014-04-23 10:05:00,255.2,255.22,254.82,254.82,2000.0,211.8066,211.8232,211.4912,211.4912,2000.0
2014-04-23 10:10:00,254.72,255.19,254.72,255.12,2200.0,211.4082,211.7983,211.4082,211.7402,2200.0
2014-04-23 10:15:00,254.99,254.99,254.81,254.81,700.0,211.6323,211.6323,211.4829,211.4829,700.0
2014-04-23 10:20:00,254.81,255.4,254.81,255.38,1700.0,211.4829,211.9726,211.4829,211.956,1700.0
2014-04-23 10:25:00,255.14,255.56,255.14,255.51,1300.0,211.7568,212.1054,211.7568,212.0639,1300.0
2014-04-23 10:30:00,255.32,255.43,255.09,255.25,2900.0,211.9062,211.9975,211.7153,211.8481,2900.0
2014-04-23 10:35:00,255.32,255.6,255.32,255.6,3300.0,211.9062,212.1386,211.9062,212.1386,3300.0
2014-04-23 10:40:00,255.59,255.6,255.38,255.6,2700.0,212.1303,212.1386,211.956,212.1386,2700.0
2014-04-23 10:45:00,255.54,255.56,255.33,255.56,1400.0,212.0888,212.1054,211.9145,212.1054,1400.0
2014-04-23 10:50:00,255.55,255.6,255.53,255.53,1500.0,212.0971,212.1386,212.0805,212.0805,1500.0
2014-04-23 10:55:00,255.6,255.63,255.39,255.54,2800.0,212.1386,212.1635,211.9643,212.0888,2800.0
2014-04-23 11:00:00,255.46,255.6,255.45,255.49,3400.0,212.0224,212.1386,212.0141,212.0473,3400.0
2014-04-23 11:05:00,255.44,255.6,255.39,255.55,4000.0,212.0058,212.1386,211.9643,212.0971,4000.0
2014-04-23 11:10:00,255.49,255.59,255.16,255.36,3200.0,212.0473,212.1303,211.7734,211.9394,3200.0
2014-04-23 11:15:00,255.18,255.26,255.18,255.26,500.0,211.79,211.8564,211.79,211.8564,500.0
2014-04-23 11:20:00,255.42,255.45,254.86,254.96,2100.0,211.9892,212.0141,211.5244,211.6074,2100.0
2014-04-23 11:25:00,255.16,255.16,255.0,255.03,800.0,211.7734,211.7734,211.6406,211.6655,800.0
2014-04-23 11:30:00,255.23,255.54,255.23,255.42,1500.0,211.8315,212.0888,211.8315,211.9892,1500.0
2014-04-23 11:35:00,255.58,255.6,255.46,255.55,2200.0,212.122,212.1386,212.0224,212.0971,2200.0
2014-04-23 11:40:00,255.41,255.6,255.41,255.44,2000.0,211.9809,212.1386,211.9809,212.0058,2000.0
2014-04-23 11:45:00,255.39,255.53,255.38,255.51,900.0,211.9643,212.0805,211.956,212.0639,900.0
2014-04-23 11:50:00,255.3,255.51,255.3,255.47,3300.0,211.8896,212.0639,211.8896,212.0307,3300.0
2014-04-23 11:55:00,255.46,255.6,255.45,255.55,2100.0,212.0224,212.1386,212.0141,212.0971,2100.0
2014-04-23 12:00:00,255.59,255.6,255.59,255.6,800.0,212.1303,212.1386,212.1303,212.1386,800.0
2014-04-23 12:05:00,255.49,255.49,255.21,255.31,2200.0,212.0473,212.0473,211.8149,211.8979,2200.0
2014-04-23 12:10:00,255.35,255.39,255.21,255.39,400.0,211.9311,211.9643,211.8149,211.9643,400.0
2014-04-23 12:15:00,255.3,255.34,255.23,255.32,900.0,211.8896,211.9228,211.8315,211.9062,900.0
2014-04-23 12:20:00,255.36,255.46,255.34,255.35,1600.0,211.9394,212.0224,211.9228,211.9311,1600.0
2014-04-23 12:25:00,255.3,255.36,255.15,255.36,800.0,211.8896,211.9394,211.7651,211.9394,800.0
2014-04-23 12:30:00,255.43,255.59,255.34,255.59,3200.0,211.9975,212.1303,211.9228,212.1303,3200.0
2014-04-23 12:35:00,255.56,255.69,255.54,255.54,2800.0,212.1054,212.2133,212.0888,212.0888,2800.0
2014-04-23 12:40:00,255.58,255.6,255.46,255.6,2200.0,212.122,212.1386,212.0224,212.1386,2200.0
2014-04-23 12:45:00,255.69,255.69,255.56,255.65,600.0,212.2133,212.2133,212.1054,212.1801,600.0
2014-04-23 12:50:00,255.63,255.64,255.34,255.34,900.0,212.1635,212.1718,211.9228,211.9228,900.0
2014-04-23 12:55:00,255.52,255.52,255.42,255.42,200.0,212.0722,212.0722,211.9892,211.9892,200.0
2014-04-23 13:00:00,255.35,255.41,255.2,255.41,1100.0,211.9311,211.9809,211.8066,211.9809,1100.0
2014-04-23 13:05:00,255.44,255.52,255.37,255.37,1300.0,212.0058,212.0722,211.9477,211.9477,1300.0
2014-04-23 13:10:00,255.2,255.37,255.2,255.31,900.0,211.8066,211.9477,211.8066,211.8979,900.0
2014-04-23 13:15:00,255.2,255.52,255.2,255.52,1200.0,211.8066,212.0722,211.8066,212.0722,1200.0
2014-04-23 13:20:00,255.34,255.34,255.34,255.34,100.0,211.9228,211.9228,211.9228,211.9228,100.0
2014-04-23 13:25:00,255.39,255.6,255.39,255.4,2300.0,211.9643,212.1386,211.9643,211.9726,2300.0
2014-04-23 13:30:00,255.38,255.51,255.38,255.5,800.0,211.956,212.0639,211.956,212.0556,800.0
2014-04-23 13:35:00,255.54,255.56,255.44,255.44,3700.0,212.0888,212.1054,212.0058,212.0058,3700.0
2014-04-23 13:40:00,255.52,255.59,255.51,255.59,600.0,212.0722,212.1303,212.0639,212.1303,600.0
2014-04-23 13:45:00,255.4,255.48,255.29,255.39,4400.0,211.9726,212.039,211.8813,211.9643,4400.0
2014-04-23 13:50:00,255.56,255.67,255.56,255.62,3300.0,212.1054,212.1967,212.1054,212.1552,3300.0
2014-04-23 13:55:00,255.6,255.6,255.47,255.47,400.0,212.1386,212.1386,212.0307,212.0307,400.0
2014-04-23 14:00:00,255.42,255.65,255.42,255.56,5400.0,211.9892,212.1801,211.9892,212.1054,5400.0
2014-04-23 14:05:00,255.63,255.75,255.61,255.75,5700.0,212.1635,212.2631,212.1469,212.2631,5700.0
2014-04-23 14:10:00,255.76,255.92,255.64,255.92,3600.0,212.2714,212.4042,212.1718,212.4042,3600.0
2014-04-23 14:15:00,255.8,255.83,255.59,255.75,3600.0,212.3046,212.3295,212.1303,212.2631,3600.0
2014-04-23 14:20:00,255.77,255.77,255.57,255.68,3000.0,212.2797,212.2797,212.1137,212.205,3000.0
2014-04-23 14:25:00,255.81,255.91,255.78,255.82,700.0,212.3129,212.3959,212.288,212.3212,700.0
2014-04-23 14:30:00,255.74,255.81,255.69,255.69,800.0,212.2548,212.3129,212.2133,212.2133,800.0
2014-04-23 14:35:00,255.61,255.61,255.3,255.44,6500.0,212.1469,212.1469,211.8896,212.0058,6500.0
2014-04-23 14:40:00,255.43,255.48,255.23,255.4,3600.0,211.9975,212.039,211.8315,211.9726,3600.0
2014-04-23 14:45:00,255.38,255.38,255.37,255.37,700.0,211.956,211.956,211.9477,211.9477,700.0
2014-04-23 14:50:00,255.29,255.58,255.29,255.58,1500.0,211.8813,212.122,211.8813,212.122,1500.0
2014-04-23 14:55:00,255.56,255.56,255.56,255.56,200.0,212.1054,212.1054,212.1054,212.1054,200.0
2014-04-23 15:00:00,255.55,255.55,255.28,255.28,1400.0,212.0971,212.0971,211.873,211.873,1400.0
2014-04-23 15:05:00,255.36,255.55,255.34,255.37,3300.0,211.9394,212.0971,211.9228,211.9477,3300.0
2014-04-23 15:10:00,255.34,255.46,255.26,255.32,2000.0,211.9228,212.0224,211.8564,211.9062,2000.0
2014-04-23 15:15:00,255.28,255.29,255.24,255.25,500.0,211.873,211.8813,211.8398,211.8481,500.0
2014-04-23 15:20:00,255.25,255.41,255.25,255.34,3000.0,211.8481,211.9809,211.8481,211.9228,3000.0
2014-04-23 15:25:00,255.35,255.38,255.26,255.34,3100.0,211.9311,211.956,211.8564,211.9228,3100.0
2014-04-23 15:30:00,255.27,255.53,255.27,255.38,3400.0,211.8647,212.0805,211.8647,211.956,3400.0
2014-04-23 15:35:00,255.28,255.39,255.24,255.33,7300.0,211.873,211.9643,211.8398,211.9145,7300.0
2014-04-23 15:40:00,255.39,255.39,255.12,255.2,3300.0,211.9643,211.9643,211.7402,211.8066,3300.0
2014-04-23 15:45:00,255.15,255.18,254.97,255.09,8200.0,211.7651,211.79,211.6157,211.7153,8200.0
2014-04-23 15:50:00,255.14,255.23,255.09,255.15,6300.0,211.7568,211.8315,211.7153,211.7651,6300.0
2014-04-23 15:55:00,255.21,255.22,254.95,254.99,7100.0,211.8149,211.8232,211.5991,211.6323,7100.0
2014-04-24 09:30:00,255.76,255.8,254.04,254.3,11300.0,212.2714,212.3046,210.8438,211.0596,11300.0
2014-04-24 09:35:00,254.0,255.25,253.29,253.55,10200.0,210.8106,211.8481,210.2214,210.4371,10200.0
2014-04-24 09:40:00,253.54,253.65,252.62,252.63,12200.0,210.4288,210.5201,209.6653,209.6736,12200.0
2014-04-24 09:45:00,252.59,252.64,251.89,251.89,1900.0,209.6404,209.6819,209.0594,209.0594,1900.0
2014-04-24 09:50:00,251.86,251.87,251.29,251.75,1700.0,209.0345,209.0428,208.5614,208.9432,1700.0
2014-04-24 09:55:00,251.75,251.94,251.27,251.27,8800.0,208.9432,209.1009,208.5448,208.5448,8800.0
2014-04-24 10:00:00,251.28,251.58,250.88,250.99,5600.0,208.5531,208.8021,208.2211,208.3124,5600.0
2014-04-24 10:05:00,251.1,251.42,250.95,251.05,4200.0,208.4037,208.6693,208.2792,208.3622,4200.0
2014-04-24 10:10:00,250.99,251.71,250.99,251.61,12800.0,208.3124,208.91,208.3124,208.827,12800.0
2014-04-24 10:15:00,251.54,252.08,251.54,251.96,5100.0,208.7689,209.2171,208.7689,209.1175,5100.0
2014-04-24 10:20:00,251.99,252.09,251.78,251.79,2500.0,209.1424,209.2254,208.9681,208.9764,2500.0
2014-04-24 10:25:00,251.8,251.81,251.72,251.8,1000.0,208.9847,208.993,208.9183,208.9847,1000.0
2014-04-24 10:30:00,252.03,252.64,251.94,252.44,4000.0,209.1756,209.6819,209.1009,209.5159,4000.0
2014-04-24 10:35:00,252.69,252.7,252.58,252.64,3000.0,209.7234,209.7317,209.6321,209.6819,3000.0
2014-04-24 10:40:00,252.66,252.76,252.46,252.49,2800.0,209.6985,209.7815,209.5325,209.5574,2800.0
2014-04-24 10:45:00,252.46,252.68,252.25,252.32,3700.0,209.5325,209.7151,209.3582,209.4163,3700.0
2014-04-24 10:50:00,252.13,252.41,252.13,252.22,900.0,209.2586,209.491,209.2586,209.3333,900.0
2014-04-24 10:55:00,252.22,252.46,252.22,252.27,1400.0,209.3333,209.5325,209.3333,209.3748,1400.0
2014-04-24 11:00:00,252.27,252.35,252.08,252.35,2600.0,209.3748,209.4412,209.2171,209.4412,2600.0
2014-04-24 11:05:00,252.48,253.02,252.48,253.02,1100.0,209.5491,209.9973,209.5491,209.9973,1100.0
2014-04-24 11:10:00,253.02,253.45,253.02,253.03,3500.0,209.9973,210.3541,209.9973,210.0056,3500.0
2014-04-24 11:15:00,253.08,253.43,253.08,253.38,1800.0,210.0471,210.3375,210.0471,210.296,1800.0
2014-04-24 11:20:00,253.6,253.64,253.6,253.64,700.0,210.4786,210.5118,210.4786,210.5118,700.0
2014-04-24 11:25:00,253.68,253.69,253.35,253.35,3200.0,210.545,210.5533,210.2711,210.2711,3200.0
2014-04-24 11:30:00,253.53,253.89,253.53,253.89,1200.0,210.4205,210.7193,210.4205,210.7193,1200.0
2014-04-24 11:35:00,253.95,254.38,253.8,254.38,1700.0,210.7691,211.126,210.6446,211.126,1700.0
2014-04-24 11:40:00,254.2,254.2,254.11,254.14,400.0,210.9766,210.9766,210.9019,210.9268,400.0
2014-04-24 11:45:00,254.0,254.13,254.0,254.13,2400.0,210.8106,210.9185,210.8106,210.9185,2400.0
2014-04-24 11:50:00,254.09,254.09,253.74,253.84,1900.0,210.8853,210.8853,210.5948,210.6778,1900.0
2014-04-24 11:55:00,253.8,253.97,253.8,253.97,1400.0,210.6446,210.7857,210.6446,210.7857,1400.0
2014-04-24 12:00:00,253.72,254.06,253.71,253.78,1900.0,210.5782,210.8604,210.5699,210.628,1900.0
2014-04-24 12:05:00,253.74,253.85,253.69,253.83,1400.0,210.5948,210.6861,210.5533,210.6695,1400.0
2014-04-24 12:10:00,253.66,253.72,253.33,253.33,1100.0,210.5284,210.5782,210.2546,210.2546,1100.0
2014-04-24 12:15:00,253.6,253.6,253.18,253.33,3300.0,210.4786,210.4786,210.1301,210.2546,3300.0
2014-04-24 12:20:00,253.37,253.4,253.28,253.31,3300.0,210.2877,210.3126,210.2131,210.238,3300.0
2014-04-24 12:25:00,253.35,253.35,253.0,253.02,1700.0,210.2711,210.2711,209.9807,209.9973,1700.0
2014-04-24 12:30:00,253.19,253.26,253.04,253.24,2600.0,210.1384,210.1965,210.0139,210.1799,2600.0
2014-04-24 12:35:00,253.24,253.31,253.13,253.23,1400.0,210.1799,210.238,210.0886,210.1716,1400.0
2014-04-24 12:40:00,253.16,253.18,252.97,253.09,1600.0,210.1135,210.1301,209.9558,210.0554,1600.0
2014-04-24 12:45:00,252.96,253.0,252.94,252.96,1300.0,209.9475,209.9807,209.9309,209.9475,1300.0
2014-04-24 12:50:00,252.88,253.01,252.78,252.85,1400.0,209.8811,209.989,209.7981,209.8562,1400.0
2014-04-24 12:55:00,253.0,253.39,252.93,253.39,1400.0,209.9807,210.3043,209.9226,210.3043,1400.0
2014-04-24 13:00:00,253.4,253.4,253.22,253.22,900.0,210.3126,210.3126,210.1633,210.1633,900.0
2014-04-24 13:05:00,253.13,253.13,253.11,253.13,400.0,210.0886,210.0886,210.072,210.0886,400.0
2014-04-24 13:10:00,252.9,252.96,252.9,252.96,300.0,209.8977,209.9475,209.8977,209.9475,300.0
2014-04-24 13:15:00,253.05,253.22,253.02,253.22,4300.0,210.0222,210.1633,209.9973,210.1633,4300.0
2014-04-24 13:20:00,253.21,253.21,253.18,253.18,400.0,210.155,210.155,210.1301,210.1301,400.0
2014-04-24 13:25:00,253.2,253.2,252.9,252.9,1800.0,210.1467,210.1467,209.8977,209.8977,1800.0
2014-04-24 13:30:00,252.84,253.04,252.75,253.03,2700.0,209.8479,210.0139,209.7732,210.0056,2700.0
2014-04-24 13:35:00,252.97,253.03,252.45,252.45,2100.0,209.9558,210.0056,209.5242,209.5242,2100.0
2014-04-24 13:40:00,252.29,252.6,252.29,252.6,1900.0,209.3914,209.6487,209.3914,209.6487,1900.0
2014-04-24 13:45:00,252.55,252.69,252.26,252.26,5300.0,209.6072,209.7234,209.3665,209.3665,5300.0
2014-04-24 13:50:00,252.46,252.6,252.42,252.42,1200.0,209.5325,209.6487,209.4993,209.4993,1200.0
2014-04-24 13:55:00,252.58,252.58,252.34,252.34,2200.0,209.6321,209.6321,209.4329,209.4329,2200.0
2014-04-24 14:00:00,252.46,252.56,252.39,252.56,1300.0,209.5325,209.6155,209.4744,209.6155,1300.0
2014-04-24 14:05:00,252.66,252.66,252.44,252.44,1000.0,209.6985,209.6985,209.5159,209.5159,1000.0
2014-04-24 14:10:00,252.4,252.52,252.23,252.52,4000.0,209.4827,209.5823,209.3416,209.5823,4000.0
2014-04-24 14:15:00,252.53,252.75,252.52,252.52,2100.0,209.5906,209.7732,209.5823,209.5823,2100.0
2014-04-24 14:20:00,252.52,252.56,252.33,252.33,800.0,209.5823,209.6155,209.4246,209.4246,800.0
2014-04-24 14:25:00,252.25,252.54,252.25,252.49,1800.0,209.3582,209.5989,209.3582,209.5574,1800.0
2014-04-24 14:30:00,252.55,252.63,252.39,252.45,3000.0,209.6072,209.6736,209.4744,209.5242,3000.0
2014-04-24 14:35:00,252.65,252.73,252.63,252.64,1700.0,209.6902,209.7566,209.6736,209.6819,1700.0
2014-04-24 14:40:00,252.64,252.64,252.36,252.36,2200.0,209.6819,209.6819,209.4495,209.4495,2200.0
2014-04-24 14:45:00,252.35,252.52,252.32,252.32,900.0,209.4412,209.5823,209.4163,209.4163,900.0
2014-04-24 14:50:00,252.25,252.36,252.18,252.18,1500.0,209.3582,209.4495,209.3001,209.3001,1500.0
2014-04-24 14:55:00,252.2,252.43,252.1,252.43,2800.0,209.3167,209.5076,209.2337,209.5076,2800.0
2014-04-24 15:00:00,252.44,252.78,252.43,252.78,2400.0,209.5159,209.7981,209.5076,209.7981,2400.0
2014-04-24 15:05:00,252.87,252.92,252.82,252.92,1600.0,209.8728,209.9143,209.8313,209.9143,1600.0
2014-04-24 15:10:00,252.93,253.08,252.7,253.02,3700.0,209.9226,210.0471,209.7317,209.9973,3700.0
2014-04-24 15:15:00,253.01,253.01,252.66,252.71,1800.0,209.989,209.989,209.6985,209.74,1800.0
2014-04-24 15:20:00,252.59,252.86,252.59,252.86,2200.0,209.6404,209.8645,209.6404,209.8645,2200.0
2014-04-24 15:25:00,252.94,253.0,252.66,252.66,3300.0,209.9309,209.9807,209.6985,209.6985,3300.0
2014-04-24 15:30:00,252.71,252.87,252.36,252.36,3400.0,209.74,209.8728,209.4495,209.4495,3400.0
2014-04-24 15:35:00,252.39,252.73,252.39,252.68,4000.0,209.4744,209.7566,209.4744,209.7151,4000.0
2014-04-24 15:40:00,252.74,252.88,252.63,252.65,6100.0,209.7649,209.8811,209.6736,209.6902,6100.0
2014-04-24 15:45:00,252.7,252.7,252.4,252.4,6600.0,209.7317,209.7317,209.4827,209.4827,6600.0
2014-04-24 15:50:00,252.34,252.48,252.34,252.48,3300.0,209.4329,209.5491,209.4329,209.5491,3300.0
2014-04-24 15:55:00,252.42,252.59,252.27,252.59,9500.0,209.4993,209.6404,209.3748,209.6404,9500.0
2014-04-25 09:30:00,251.52,251.52,251.52,251.52,3700.0,208.7523,208.7523,208.7523,208.7523,3700.0
2014-04-25 09:35:00,251.31,251.47,250.61,251.44,3200.0,208.578,208.7108,207.9971,208.6859,3200.0
2014-04-25 09:40:00,251.54,251.54,251.34,251.34,200.0,208.7689,208.7689,208.6029,208.6029,200.0
2014-04-25 09:45:00,251.43,251.43,247.5,249.62,7400.0,208.6776,208.6776,205.4159,207.1754,7400.0
2014-04-25 09:50:00,250.14,250.25,249.72,249.99,3900.0,207.607,207.6983,207.2584,207.4825,3900.0
2014-04-25 09:55:00,249.92,250.08,249.76,249.76,800.0,207.4244,207.5572,207.2916,207.2916,800.0
2014-04-25 10:00:00,249.85,250.12,249.46,250.12,1900.0,207.3663,207.5904,207.0426,207.5904,1900.0
2014-04-25 10:05:00,250.01,250.06,249.7,250.06,3200.0,207.4991,207.5406,207.2418,207.5406,3200.0
2014-04-25 10:10:00,250.05,250.4,249.84,250.06,4900.0,207.5323,207.8228,207.358,207.5406,4900.0
2014-04-25 10:15:00,249.86,250.42,249.85,249.99,4700.0,207.3746,207.8394,207.3663,207.4825,4700.0
2014-04-25 10:20:00,250.25,250.33,249.81,249.97,1300.0,207.6983,207.7647,207.3331,207.4659,1300.0
2014-04-25 10:25:00,249.88,249.93,249.29,249.39,2200.0,207.3912,207.4327,206.9015,206.9845,2200.0
2014-04-25 10:30:00,249.27,249.53,249.01,249.23,2700.0,206.8849,207.1007,206.6691,206.8517,2700.0
2014-04-25 10:35:00,249.08,249.33,248.69,248.97,1500.0,206.7272,206.9347,206.4035,206.6359,1500.0
2014-04-25 10:40:00,248.91,249.06,248.62,248.62,1500.0,206.5861,206.7106,206.3454,206.3454,1500.0
2014-04-25 10:45:00,248.71,248.95,248.53,248.64,2100.0,206.4201,206.6193,206.2707,206.362,2100.0
2014-04-25 10:50:00,248.36,248.91,248.33,248.77,1900.0,206.1296,206.5861,206.1047,206.4699,1900.0
2014-04-25 10:55:00,248.68,248.88,248.67,248.78,900.0,206.3952,206.5612,206.3869,206.4782,900.0
2014-04-25 11:00:00,248.79,248.79,248.66,248.77,900.0,206.4865,206.4865,206.3786,206.4699,900.0
2014-04-25 11:05:00,248.64,248.69,248.19,248.39,1700.0,206.362,206.4035,205.9885,206.1545,1700.0
2014-04-25 11:10:00,248.38,248.57,248.28,248.57,1900.0,206.1462,206.3039,206.0632,206.3039,1900.0
2014-04-25 11:15:00,248.35,248.49,248.18,248.32,8000.0,206.1213,206.2375,205.9802,206.0964,8000.0
2014-04-25 11:20:00,248.44,248.5,248.3,248.32,1400.0,206.196,206.2458,206.0798,206.0964,1400.0
2014-04-25 11:25:00,248.48,248.83,248.35,248.77,4700.0,206.2292,206.5197,206.1213,206.4699,4700.0
2014-04-25 11:30:00,248.77,248.87,248.61,248.61,900.0,206.4699,206.5529,206.3371,206.3371,900.0
2014-04-25 11:35:00,248.69,248.92,248.61,248.7,6900.0,206.4035,206.5944,206.3371,206.4118,6900.0
2014-04-25 11:40:00,248.69,248.77,248.39,248.41,4300.0,206.4035,206.4699,206.1545,206.1711,4300.0
2014-04-25 11:45:00,248.37,248.47,248.05,248.11,3100.0,206.1379,206.2209,205.8723,205.9221,3100.0
2014-04-25 11:50:00,248.2,248.42,248.02,248.1,19100.0,205.9968,206.1794,205.8474,205.9138,19100.0
2014-04-25 11:55:00,248.1,248.25,247.92,248.25,20600.0,205.9138,206.0383,205.7645,206.0383,20600.0
2014-04-25 12:00:00,248.2,248.29,248.04,248.07,6000.0,205.9968,206.0715,205.864,205.8889,6000.0
2014-04-25 12:05:00,248.04,248.39,248.0,248.35,6900.0,205.864,206.1545,205.8308,206.1213,6900.0
2014-04-25 12:10:00,248.35,248.51,248.03,248.2,50500.0,206.1213,206.2541,205.8557,205.9968,50500.0
2014-04-25 12:15:00,248.1,248.3,248.1,248.2,5500.0,205.9138,206.0798,205.9138,205.9968,5500.0
2014-04-25 12:20:00,248.2,248.32,248.1,248.11,6900.0,205.9968,206.0964,205.9138,205.9221,6900.0
2014-04-25 12:25:00,248.17,248.4,248.17,248.25,2600.0,205.9719,206.1628,205.9719,206.0383,2600.0
2014-04-25 12:30:00,248.25,248.45,248.15,248.45,2600.0,206.0383,206.2043,205.9553,206.2043,2600.0
2014-04-25 12:35:00,248.44,248.45,248.15,248.23,3500.0,206.196,206.2043,205.9553,206.0217,3500.0
2014-04-25 12:40:00,248.23,248.42,248.23,248.26,2500.0,206.0217,206.1794,206.0217,206.0466,2500.0
2014-04-25 12:45:00,248.19,248.28,248.11,248.2,4700.0,205.9885,206.0632,205.9221,205.9968,4700.0
2014-04-25 12:50:00,248.2,248.36,248.2,248.35,3600.0,205.9968,206.1296,205.9968,206.1213,3600.0
2014-04-25 12:55:00,248.34,248.56,248.23,248.23,5700.0,206.113,206.2956,206.0217,206.0217,5700.0
2014-04-25 13:00:00,248.23,248.32,248.2,248.2,4900.0,206.0217,206.0964,205.9968,205.9968,4900.0
2014-04-25 13:05:00,248.2,248.4,248.18,248.34,6100.0,205.9968,206.1628,205.9802,206.113,6100.0
2014-04-25 13:10:00,248.26,248.49,248.26,248.43,1700.0,206.0466,206.2375,206.0466,206.1877,1700.0
2014-04-25 13:15:00,248.43,248.43,248.43,248.43,0.0,206.1877,206.1877,206.1877,206.1877,0.0
2014-04-25 13:20:00,248.44,248.64,248.44,248.64,400.0,206.196,206.362,206.196,206.362,400.0
2014-04-25 13:25:00,248.51,248.78,248.51,248.55,2800.0,206.2541,206.4782,206.2541,206.2873,2800.0
2014-04-25 13:30:00,248.42,248.42,248.38,248.39,20900.0,206.1794,206.1794,206.1462,206.1545,20900.0
2014-04-25 13:35:00,248.32,248.34,248.22,248.34,5100.0,206.0964,206.113,206.0134,206.113,5100.0
2014-04-25 13:40:00,248.32,248.63,248.22,248.49,2800.0,206.0964,206.3537,206.0134,206.2375,2800.0
2014-04-25 13:45:00,248.51,248.52,248.35,248.45,900.0,206.2541,206.2624,206.1213,206.2043,900.0
2014-04-25 13:50:00,248.38,248.5,248.38,248.43,1400.0,206.1462,206.2458,206.1462,206.1877,1400.0
2014-04-25 13:55:00,248.5,248.6,248.27,248.55,1300.0,206.2458,206.3288,206.0549,206.2873,1300.0
2014-04-25 14:00:00,248.52,248.52,248.18,248.3,1300.0,206.2624,206.2624,205.9802,206.0798,1300.0
2014-04-25 14:05:00,248.16,248.54,248.16,248.49,4400.0,205.9636,206.279,205.9636,206.2375,4400.0
2014-04-25 14:10:00,248.27,248.52,248.21,248.36,4600.0,206.0549,206.2624,206.0051,206.1296,4600.0
2014-04-25 14:15:00,248.4,248.53,248.27,248.4,3400.0,206.1628,206.2707,206.0549,206.1628,3400.0
2014-04-25 14:20:00,248.5,248.55,248.39,248.53,5100.0,206.2458,206.2873,206.1545,206.2707,5100.0
2014-04-25 14:25:00,248.5,248.52,248.3,248.3,3800.0,206.2458,206.2624,206.0798,206.0798,3800.0
2014-04-25 14:30:00,248.39,248.6,248.17,248.54,3700.0,206.1545,206.3288,205.9719,206.279,3700.0
2014-04-25 14:35:00,248.68,249.02,248.49,248.9,2600.0,206.3952,206.6774,206.2375,206.5778,2600.0
2014-04-25 14:40:00,248.88,248.88,248.57,248.66,4700.0,206.5612,206.5612,206.3039,206.3786,4700.0
2014-04-25 14:45:00,248.61,248.79,248.54,248.79,6900.0,206.3371,206.4865,206.279,206.4865,6900.0
2014-04-25 14:50:00,248.74,249.02,248.74,248.97,2800.0,206.445,206.6774,206.445,206.6359,2800.0
2014-04-25 14:55:00,248.78,248.83,248.57,248.66,3600.0,206.4782,206.5197,206.3039,206.3786,3600.0
2014-04-25 15:00:00,248.69,249.18,248.68,249.16,2900.0,206.4035,206.8102,206.3952,206.7936,2900.0
2014-04-25 15:05:00,249.28,249.28,248.85,248.85,2300.0,206.8932,206.8932,206.5363,206.5363,2300.0
2014-04-25 15:10:00,248.94,249.03,248.84,248.94,2300.0,206.611,206.6857,206.528,206.611,2300.0
2014-04-25 15:15:00,249.13,249.18,249.0,249.07,3900.0,206.7687,206.8102,206.6608,206.7189,3900.0
2014-04-25 15:20:00,249.1,249.32,249.1,249.22,4000.0,206.7438,206.9264,206.7438,206.8434,4000.0
2014-04-25 15:25:00,249.3,249.75,249.3,249.65,8100.0,206.9098,207.2833,206.9098,207.2003,8100.0
2014-04-25 15:30:00,249.64,249.81,249.49,249.54,13500.0,207.192,207.3331,207.0675,207.109,13500.0
2014-04-25 15:35:00,249.52,249.64,249.42,249.49,4800.0,207.0924,207.192,207.0094,207.0675,4800.0
2014-04-25 15:40:00,249.34,249.76,249.34,249.6,5300.0,206.943,207.2916,206.943,207.1588,5300.0
2014-04-25 15:45:00,249.51,249.76,249.27,249.56,7100.0,207.0841,207.2916,206.8849,207.1256,7100.0
2014-04-25 15:50:00,249.5,249.56,249.38,249.53,7200.0,207.0758,207.1256,206.9762,207.1007,7200.0
2014-04-25 15:55:00,249.5,249.59,249.14,249.31,12500.0,207.0758,207.1505,206.777,206.9181,12500.0
2014-04-28 09:30:00,250.47,251.35,250.47,250.48,6400.0,207.8809,208.6112,207.8809,207.8892,6400.0
2014-04-28 09:35:00,249.94,250.59,249.69,250.13,1400.0,207.441,207.9805,207.2335,207.5987,1400.0
2014-04-28 09:40:00,250.05,250.07,249.68,249.72,900.0,207.5323,207.5489,207.2252,207.2584,900.0
2014-04-28 09:45:00,249.86,249.94,249.35,249.35,1900.0,207.3746,207.441,206.9513,206.9513,1900.0
2014-04-28 09:50:00,249.33,250.6,249.33,250.29,2700.0,206.9347,207.9888,206.9347,207.7315,2700.0
2014-04-28 09:55:00,250.22,250.72,250.22,250.43,3400.0,207.6734,208.0883,207.6734,207.8477,3400.0
2014-04-28 10:00:00,250.45,250.72,250.13,250.26,2700.0,207.8643,208.0883,207.5987,207.7066,2700.0
2014-04-28 10:05:00,250.24,250.3,250.02,250.26,1600.0,207.69,207.7398,207.5074,207.7066,1600.0
2014-04-28 10:10:00,250.25,250.69,250.24,250.51,3700.0,207.6983,208.0634,207.69,207.9141,3700.0
2014-04-28 10:15:00,251.04,251.23,250.82,250.93,1300.0,208.3539,208.5116,208.1713,208.2626,1300.0
2014-04-28 10:20:00,251.19,251.31,251.06,251.15,800.0,208.4784,208.578,208.3705,208.4452,800.0
2014-04-28 10:25:00,251.36,251.54,251.0,251.0,2400.0,208.6195,208.7689,208.3207,208.3207,2400.0
2014-04-28 10:30:00,251.08,251.13,250.68,250.89,5400.0,208.3871,208.4286,208.0551,208.2294,5400.0
2014-04-28 10:35:00,251.02,251.02,250.41,250.45,6300.0,208.3373,208.3373,207.8311,207.8643,6300.0
2014-04-28 10:40:00,250.72,250.75,250.28,250.55,1500.0,208.0883,208.1132,207.7232,207.9473,1500.0
2014-04-28 10:45:00,250.56,250.7,250.41,250.42,2600.0,207.9556,208.0717,207.8311,207.8394,2600.0
2014-04-28 10:50:00,250.43,250.44,250.38,250.39,500.0,207.8477,207.856,207.8062,207.8145,500.0
2014-04-28 10:55:00,250.35,250.5,250.06,250.11,2500.0,207.7813,207.9058,207.5406,207.5821,2500.0
2014-04-28 11:00:00,250.12,250.14,249.93,249.93,1600.0,207.5904,207.607,207.4327,207.4327,1600.0
2014-04-28 11:05:00,250.06,250.06,249.74,249.74,1200.0,207.5406,207.5406,207.275,207.275,1200.0
2014-04-28 11:10:00,249.87,250.01,249.63,249.63,1200.0,207.3829,207.4991,207.1837,207.1837,1200.0
2014-04-28 11:15:00,249.59,249.59,249.27,249.41,800.0,207.1505,207.1505,206.8849,207.0011,800.0
2014-04-28 11:20:00,249.43,249.58,249.32,249.45,7100.0,207.0177,207.1422,206.9264,207.0343,7100.0
2014-04-28 11:25:00,249.44,249.49,249.23,249.44,2700.0,207.026,207.0675,206.8517,207.026,2700.0
2014-04-28 11:30:00,249.21,249.48,249.17,249.41,1700.0,206.8351,207.0592,206.8019,207.0011,1700.0
2014-04-28 11:35:00,249.36,249.61,249.36,249.51,2200.0,206.9596,207.1671,206.9596,207.0841,2200.0
2014-04-28 11:40:00,249.51,249.53,248.97,249.14,2400.0,207.0841,207.1007,206.6359,206.777,2400.0
2014-04-28 11:45:00,249.16,249.26,248.98,249.12,600.0,206.7936,206.8766,206.6442,206.7604,600.0
2014-04-28 11:50:00,249.14,249.19,248.85,248.9,1900.0,206.777,206.8185,206.5363,206.5778,1900.0
2014-04-28 11:55:00,248.97,249.02,248.35,248.42,16900.0,206.6359,206.6774,206.1213,206.1794,16900.0
2014-04-28 12:00:00,248.5,248.53,248.2,248.42,3400.0,206.2458,206.2707,205.9968,206.1794,3400.0
2014-04-28 12:05:00,248.35,248.37,248.0,248.0,1100.0,206.1213,206.1379,205.8308,205.8308,1100.0
2014-04-28 12:10:00,248.2,248.42,248.2,248.34,1600.0,205.9968,206.1794,205.9968,206.113,1600.0
2014-04-28 12:15:00,248.34,248.55,248.34,248.4,700.0,206.113,206.2873,206.113,206.1628,700.0
2014-04-28 12:20:00,248.4,248.42,248.09,248.09,1700.0,206.1628,206.1794,205.9055,205.9055,1700.0
2014-04-28 12:25:00,248.11,248.15,247.81,248.08,1000.0,205.9221,205.9553,205.6732,205.8972,1000.0
2014-04-28 12:30:00,248.22,248.31,248.09,248.31,2000.0,206.0134,206.0881,205.9055,206.0881,2000.0
2014-04-28 12:35:00,248.12,248.21,247.97,248.14,1700.0,205.9304,206.0051,205.8059,205.947,1700.0
2014-04-28 12:40:00,248.27,248.34,248.0,248.14,1000.0,206.0549,206.113,205.8308,205.947,1000.0
2014-04-28 12:45:00,248.21,248.35,248.21,248.35,600.0,206.0051,206.1213,206.0051,206.1213,600.0
2014-04-28 12:50:00,248.39,248.39,248.21,248.24,1300.0,206.1545,206.1545,206.0051,206.03,1300.0
2014-04-28 12:55:00,248.04,248.15,247.99,248.0,500.0,205.864,205.9553,205.8225,205.8308,500.0
2014-04-28 13:00:00,247.97,247.97,247.65,247.65,400.0,205.8059,205.8059,205.5404,205.5404,400.0
2014-04-28 13:05:00,247.7,247.7,247.31,247.31,1900.0,205.5819,205.5819,205.2582,205.2582,1900.0
2014-04-28 13:10:00,247.28,247.45,247.2,247.33,600.0,205.2333,205.3744,205.1669,205.2748,600.0
2014-04-28 13:15:00,247.16,247.33,247.11,247.24,3400.0,205.1337,205.2748,205.0922,205.2001,3400.0
2014-04-28 13:20:00,247.18,247.23,246.72,246.72,1300.0,205.1503,205.1918,204.7685,204.7685,1300.0
2014-04-28 13:25:00,246.93,247.15,246.84,247.15,1100.0,204.9428,205.1254,204.8681,205.1254,1100.0
2014-04-28 13:30:00,247.1,247.2,246.52,246.52,3500.0,205.0839,205.1669,204.6025,204.6025,3500.0
2014-04-28 13:35:00,246.72,247.0,246.71,246.91,3300.0,204.7685,205.0009,204.7602,204.9262,3300.0
2014-04-28 13:40:00,247.01,247.09,246.95,247.0,1700.0,205.0092,205.0756,204.9594,205.0009,1700.0
2014-04-28 13:45:00,247.0,247.11,246.82,247.11,2200.0,205.0009,205.0922,204.8515,205.0922,2200.0
2014-04-28 13:50:00,247.12,247.36,247.12,247.29,2300.0,205.1005,205.2997,205.1005,205.2416,2300.0
2014-04-28 13:55:00,247.36,247.36,247.0,247.06,3200.0,205.2997,205.2997,205.0009,205.0507,3200.0
2014-04-28 14:00:00,247.03,247.04,246.8,247.0,1400.0,205.0258,205.0341,204.8349,205.0009,1400.0
2014-04-28 14:05:00,247.03,247.03,246.8,246.98,1300.0,205.0258,205.0258,204.8349,204.9843,1300.0
2014-04-28 14:10:00,247.25,247.69,247.09,247.65,1400.0,205.2084,205.5736,205.0756,205.5404,1400.0
2014-04-28 14:15:00,247.65,247.84,247.64,247.78,1700.0,205.5404,205.6981,205.5321,205.6483,1700.0
2014-04-28 14:20:00,247.76,248.21,247.76,248.21,1500.0,205.6317,206.0051,205.6317,206.0051,1500.0
2014-04-28 14:25:00,248.14,248.38,248.05,248.38,4300.0,205.947,206.1462,205.8723,206.1462,4300.0
2014-04-28 14:30:00,248.26,248.4,248.05,248.05,1400.0,206.0466,206.1628,205.8723,205.8723,1400.0
2014-04-28 14:35:00,248.1,248.43,248.1,248.36,1500.0,205.9138,206.1877,205.9138,206.1296,1500.0
2014-04-28 14:40:00,248.32,248.38,248.22,248.28,3300.0,206.0964,206.1462,206.0134,206.0632,3300.0
2014-04-28 14:45:00,248.38,248.9,248.36,248.88,3200.0,206.1462,206.5778,206.1296,206.5612,3200.0
2014-04-28 14:50:00,248.97,249.04,248.87,248.89,8400.0,206.6359,206.694,206.5529,206.5695,8400.0
2014-04-28 14:55:00,248.97,249.06,248.59,248.59,1600.0,206.6359,206.7106,206.3205,206.3205,1600.0
2014-04-28 15:00:00,248.63,248.98,248.63,248.9,2300.0,206.3537,206.6442,206.3537,206.5778,2300.0
2014-04-28 15:05:00,248.77,249.39,248.74,249.39,2700.0,206.4699,206.9845,206.445,206.9845,2700.0
2014-04-28 15:10:00,249.24,249.67,249.23,249.56,15400.0,206.86,207.2169,206.8517,207.1256,15400.0
2014-04-28 15:15:00,249.61,250.01,249.59,249.97,6300.0,207.1671,207.4991,207.1505,207.4659,6300.0
2014-04-28 15:20:00,249.98,250.37,249.91,250.31,15600.0,207.4742,207.7979,207.4161,207.7481,15600.0
2014-04-28 15:25:00,250.04,250.3,249.81,249.94,8700.0,207.524,207.7398,207.3331,207.441,8700.0
2014-04-28 15:30:00,249.93,250.38,249.93,250.06,5700.0,207.4327,207.8062,207.4327,207.5406,5700.0
2014-04-28 15:35:00,250.18,250.42,250.15,250.32,2900.0,207.6402,207.8394,207.6153,207.7564,2900.0
2014-04-28 15:40:00,250.27,250.3,250.14,250.3,3200.0,207.7149,207.7398,207.607,207.7398,3200.0
2014-04-28 15:45:00,250.41,250.43,250.01,250.03,6300.0,207.8311,207.8477,207.4991,207.5157,6300.0
2014-04-28 15:50:00,250.04,250.17,249.93,249.94,7100.0,207.524,207.6319,207.4327,207.441,7100.0
2014-04-28 15:55:00,250.04,250.04,249.75,249.98,18300.0,207.524,207.524,207.2833,207.4742,18300.0
2014-04-29 09:30:00,251.08,251.8,250.53,251.8,3300.0,208.3871,208.9847,207.9307,208.9847,3300.0
2014-04-29 09:35:00,250.61,251.87,250.61,251.87,200.0,207.9971,209.0428,207.9971,209.0428,200.0
2014-04-29 09:40:00,251.87,251.87,251.87,251.87,0.0,209.0428,209.0428,209.0428,209.0428,0.0
2014-04-29 09:45:00,251.52,251.53,251.47,251.53,600.0,208.7523,208.7606,208.7108,208.7606,600.0
2014-04-29 09:50:00,250.82,251.21,250.82,250.9,1200.0,208.1713,208.495,208.1713,208.2377,1200.0
2014-04-29 09:55:00,251.01,251.75,250.61,250.61,2100.0,208.329,208.9432,207.9971,207.9971,2100.0
2014-04-29 10:00:00,250.6,250.6,250.36,250.56,700.0,207.9888,207.9888,207.7896,207.9556,700.0
2014-04-29 10:05:00,250.74,250.74,250.73,250.73,300.0,208.1049,208.1049,208.0966,208.0966,300.0
2014-04-29 10:10:00,250.51,250.51,250.31,250.31,400.0,207.9141,207.9141,207.7481,207.7481,400.0
2014-04-29 10:15:00,250.0,250.28,249.93,250.08,1500.0,207.4908,207.7232,207.4327,207.5572,1500.0
2014-04-29 10:20:00,250.09,250.24,249.84,249.94,2100.0,207.5655,207.69,207.358,207.441,2100.0
2014-04-29 10:25:00,249.33,249.33,248.83,248.83,300.0,206.9347,206.9347,206.5197,206.5197,300.0
2014-04-29 10:30:00,249.0,249.43,249.0,249.37,1100.0,206.6608,207.0177,206.6608,206.9679,1100.0
2014-04-29 10:35:00,249.67,249.98,249.47,249.8,2800.0,207.2169,207.4742,207.0509,207.3248,2800.0
2014-04-29 10:40:00,249.75,249.83,249.75,249.8,1000.0,207.2833,207.3497,207.2833,207.3248,1000.0
2014-04-29 10:45:00,249.82,249.82,249.82,249.82,100.0,207.3414,207.3414,207.3414,207.3414,100.0
2014-04-29 10:50:00,249.82,249.82,249.82,249.82,0.0,207.3414,207.3414,207.3414,207.3414,0.0
2014-04-29 10:55:00,249.74,249.84,249.37,249.37,2100.0,207.275,207.358,206.9679,206.9679,2100.0
2014-04-29 11:00:00,249.54,249.76,249.49,249.69,3300.0,207.109,207.2916,207.0675,207.2335,3300.0
2014-04-29 11:05:00,249.45,249.56,249.44,249.53,2000.0,207.0343,207.1256,207.026,207.1007,2000.0
2014-04-29 11:10:00,249.4,249.76,249.4,249.57,3600.0,206.9928,207.2916,206.9928,207.1339,3600.0
2014-04-29 11:15:00,249.37,249.37,249.12,249.3,2800.0,206.9679,206.9679,206.7604,206.9098,2800.0
2014-04-29 11:20:00,249.36,249.37,249.01,249.07,11400.0,206.9596,206.9679,206.6691,206.7189,11400.0
2014-04-29 11:25:00,249.22,249.45,249.11,249.27,2600.0,206.8434,207.0343,206.7521,206.8849,2600.0
2014-04-29 11:30:00,249.48,249.66,249.37,249.37,8600.0,207.0592,207.2086,206.9679,206.9679,8600.0
2014-04-29 11:35:00,249.37,249.55,249.25,249.38,2100.0,206.9679,207.1173,206.8683,206.9762,2100.0
2014-04-29 11:40:00,249.32,249.42,249.25,249.26,2200.0,206.9264,207.0094,206.8683,206.8766,2200.0
2014-04-29 11:45:00,249.42,249.42,249.17,249.21,1000.0,207.0094,207.0094,206.8019,206.8351,1000.0
2014-04-29 11:50:00,249.24,249.33,249.24,249.27,500.0,206.86,206.9347,206.86,206.8849,500.0
2014-04-29 11:55:00,249.38,249.42,249.18,249.29,4900.0,206.9762,207.0094,206.8102,206.9015,4900.0
2014-04-29 12:00:00,249.29,249.34,249.23,249.23,1400.0,206.9015,206.943,206.8517,206.8517,1400.0
2014-04-29 12:05:00,249.42,249.51,249.42,249.51,2700.0,207.0094,207.0841,207.0094,207.0841,2700.0
2014-04-29 12:10:00,249.51,249.51,249.27,249.27,2400.0,207.0841,207.0841,206.8849,206.8849,2400.0
2014-04-29 12:15:00,249.27,249.47,249.14,249.22,1700.0,206.8849,207.0509,206.777,206.8434,1700.0
2014-04-29 12:20:00,249.41,249.62,249.28,249.54,5700.0,207.0011,207.1754,206.8932,207.109,5700.0
2014-04-29 12:25:00,249.5,249.52,249.28,249.39,1600.0,207.0758,207.0924,206.8932,206.9845,1600.0
2014-04-29 12:30:00,249.47,249.5,249.24,249.3,5700.0,207.0509,207.0758,206.86,206.9098,5700.0
2014-04-29 12:35:00,249.28,249.28,249.11,249.16,3200.0,206.8932,206.8932,206.7521,206.7936,3200.0
2014-04-29 12:40:00,249.15,249.35,249.0,249.0,1500.0,206.7853,206.9513,206.6608,206.6608,1500.0
2014-04-29 12:45:00,249.01,249.1,248.93,249.1,1500.0,206.6691,206.7438,206.6027,206.7438,1500.0
2014-04-29 12:50:00,249.24,249.36,249.13,249.13,2900.0,206.86,206.9596,206.7687,206.7687,2900.0
2014-04-29 12:55:00,249.31,249.32,249.2,249.24,2100.0,206.9181,206.9264,206.8268,206.86,2100.0
2014-04-29 13:00:00,249.24,249.31,249.17,249.2,2000.0,206.86,206.9181,206.8019,206.8268,2000.0
2014-04-29 13:05:00,249.26,249.26,248.92,248.92,1300.0,206.8766,206.8766,206.5944,206.5944,1300.0
2014-04-29 13:10:00,249.11,249.27,248.87,248.87,1800.0,206.7521,206.8849,206.5529,206.5529,1800.0
2014-04-29 13:15:00,248.87,248.9,248.71,248.71,1000.0,206.5529,206.5778,206.4201,206.4201,1000.0
2014-04-29 13:20:00,248.77,249.03,248.69,248.91,3400.0,206.4699,206.6857,206.4035,206.5861,3400.0
2014-04-29 13:25:00,248.89,249.07,248.77,248.92,2700.0,206.5695,206.7189,206.4699,206.5944,2700.0
2014-04-29 13:30:00,249.08,249.08,248.86,248.86,600.0,206.7272,206.7272,206.5446,206.5446,600.0
2014-04-29 13:35:00,248.81,248.86,248.69,248.81,1900.0,206.5031,206.5446,206.4035,206.5031,1900.0
2014-04-29 13:40:00,248.79,248.88,248.57,248.57,3600.0,206.4865,206.5612,206.3039,206.3039,3600.0
2014-04-29 13:45:00,248.6,248.85,248.6,248.85,800.0,206.3288,206.5363,206.3288,206.5363,800.0
2014-04-29 13:50:00,248.83,248.91,248.77,248.77,1500.0,206.5197,206.5861,206.4699,206.4699,1500.0
2014-04-29 13:55:00,248.85,249.03,248.77,248.95,3400.0,206.5363,206.6857,206.4699,206.6193,3400.0
2014-04-29 14:00:00,248.97,248.97,248.78,248.96,1200.0,206.6359,206.6359,206.4782,206.6276,1200.0
2014-04-29 14:05:00,248.84,248.99,248.84,248.96,3400.0,206.528,206.6525,206.528,206.6276,3400.0
2014-04-29 14:10:00,249.19,249.19,248.8,248.81,1400.0,206.8185,206.8185,206.4948,206.5031,1400.0
2014-04-29 14:15:00,248.77,248.84,248.74,248.78,2500.0,206.4699,206.528,206.445,206.4782,2500.0
2014-04-29 14:20:00,248.78,248.93,248.78,248.79,600.0,206.4782,206.6027,206.4782,206.4865,600.0
2014-04-29 14:25:00,248.95,249.13,248.86,248.86,1100.0,206.6193,206.7687,206.5446,206.5446,1100.0
2014-04-29 14:30:00,248.79,248.81,248.79,248.81,500.0,206.4865,206.5031,206.4865,206.5031,500.0
2014-04-29 14:35:00,248.81,248.81,248.81,248.81,0.0,206.5031,206.5031,206.5031,206.5031,0.0
2014-04-29 14:40:00,248.73,248.73,248.73,248.73,100.0,206.4367,206.4367,206.4367,206.4367,100.0
2014-04-29 14:45:00,248.8,248.91,248.72,248.77,2100.0,206.4948,206.5861,206.4284,206.4699,2100.0
2014-04-29 14:50:00,248.87,248.91,248.77,248.91,3300.0,206.5529,206.5861,206.4699,206.5861,3300.0
2014-04-29 14:55:00,248.85,248.99,248.82,248.82,3900.0,206.5363,206.6525,206.5114,206.5114,3900.0
2014-04-29 15:00:00,248.81,248.92,248.81,248.82,700.0,206.5031,206.5944,206.5031,206.5114,700.0
2014-04-29 15:05:00,248.85,249.0,248.78,248.78,3400.0,206.5363,206.6608,206.4782,206.4782,3400.0
2014-04-29 15:10:00,248.78,249.0,248.78,248.8,2100.0,206.4782,206.6608,206.4782,206.4948,2100.0
2014-04-29 15:15:00,248.8,248.87,248.71,248.78,4900.0,206.4948,206.5529,206.4201,206.4782,4900.0
2014-04-29 15:20:00,248.82,248.92,248.78,248.86,5300.0,206.5114,206.5944,206.4782,206.5446,5300.0
2014-04-29 15:25:00,248.86,248.9,248.77,248.83,5300.0,206.5446,206.5778,206.4699,206.5197,5300.0
2014-04-29 15:30:00,248.83,248.86,248.73,248.73,4700.0,206.5197,206.5446,206.4367,206.4367,4700.0
2014-04-29 15:35:00,248.74,248.74,248.58,248.66,4200.0,206.445,206.445,206.3122,206.3786,4200.0
2014-04-29 15:40:00,248.73,248.73,248.48,248.5,5900.0,206.4367,206.4367,206.2292,206.2458,5900.0
2014-04-29 15:45:00,248.46,248.55,248.29,248.33,8400.0,206.2126,206.2873,206.0715,206.1047,8400.0
2014-04-29 15:50:00,248.34,248.36,248.18,248.2,8900.0,206.113,206.1296,205.9802,205.9968,8900.0
2014-04-29 15:55:00,248.19,248.28,248.05,248.22,12900.0,205.9885,206.0632,205.8723,206.0134,12900.0
2014-04-30 09:30:00,248.09,249.14,247.63,247.63,4900.0,205.9055,206.777,205.5238,205.5238,4900.0
2014-04-30 09:35:00,247.69,248.13,247.69,247.78,1400.0,205.5736,205.9387,205.5736,205.6483,1400.0
2014-04-30 09:40:00,247.52,247.83,246.95,247.07,1100.0,205.4325,205.6898,204.9594,205.059,1100.0
2014-04-30 09:45:00,247.17,247.8,247.02,247.51,6100.0,205.142,205.6649,205.0175,205.4242,6100.0
2014-04-30 09:50:00,247.45,247.45,246.88,246.95,3500.0,205.3744,205.3744,204.9013,204.9594,3500.0
2014-04-30 09:55:00,246.77,246.78,246.12,246.61,6400.0,204.81,204.8183,204.2705,204.6772,6400.0
2014-04-30 10:00:00,246.62,247.0,246.47,246.5,5500.0,204.6855,205.0009,204.561,204.5859,5500.0
2014-04-30 10:05:00,246.52,246.6,246.34,246.51,10100.0,204.6025,204.6689,204.4531,204.5942,10100.0
2014-04-30 10:10:00,246.52,246.77,246.33,246.52,6900.0,204.6025,204.81,204.4448,204.6025,6900.0
2014-04-30 10:15:00,246.46,247.03,246.46,247.03,6900.0,204.5527,205.0258,204.5527,205.0258,6900.0
2014-04-30 10:20:00,246.94,247.46,246.94,247.46,2700.0,204.9511,205.3827,204.9511,205.3827,2700.0
2014-04-30 10:25:00,247.51,247.82,247.23,247.23,2500.0,205.4242,205.6815,205.1918,205.1918,2500.0
2014-04-30 10:30:00,247.43,247.5,247.39,247.43,900.0,205.3578,205.4159,205.3246,205.3578,900.0
2014-04-30 10:35:00,247.61,247.61,247.4,247.42,500.0,205.5072,205.5072,205.3329,205.3495,500.0
2014-04-30 10:40:00,247.64,247.64,247.63,247.64,800.0,205.5321,205.5321,205.5238,205.5321,800.0
2014-04-30 10:45:00,248.16,248.16,247.92,248.08,1100.0,205.9636,205.9636,205.7645,205.8972,1100.0
2014-04-30 10:50:00,248.03,248.31,247.96,248.12,3200.0,205.8557,206.0881,205.7976,205.9304,3200.0
2014-04-30 10:55:00,248.03,248.06,247.63,247.63,1700.0,205.8557,205.8806,205.5238,205.5238,1700.0
2014-04-30 11:00:00,247.61,247.66,247.42,247.66,900.0,205.5072,205.5487,205.3495,205.5487,900.0
2014-04-30 11:05:00,247.79,247.79,247.44,247.44,1600.0,205.6566,205.6566,205.3661,205.3661,1600.0
2014-04-30 11:10:00,247.66,247.68,247.44,247.45,1500.0,205.5487,205.5653,205.3661,205.3744,1500.0
2014-04-30 11:15:00,247.29,247.39,246.93,247.01,2300.0,205.2416,205.3246,204.9428,205.0092,2300.0
2014-04-30 11:20:00,247.01,247.2,246.88,247.04,2300.0,205.0092,205.1669,204.9013,205.0341,2300.0
2014-04-30 11:25:00,247.08,247.44,246.92,247.24,3600.0,205.0673,205.3661,204.9345,205.2001,3600.0
2014-04-30 11:30:00,247.23,250.85,247.23,250.04,129500.0,205.1918,208.1962,205.1918,207.524,129500.0
2014-04-30 11:35:00,250.0,250.96,249.91,250.23,30100.0,207.4908,208.2875,207.4161,207.6817,30100.0
2014-04-30 11:40:00,250.24,251.69,250.24,251.39,12100.0,207.69,208.8934,207.69,208.6444,12100.0
2014-04-30 11:45:00,251.38,251.97,251.14,251.71,8500.0,208.6361,209.1258,208.4369,208.91,8500.0
2014-04-30 11:50:00,251.67,252.38,251.43,251.86,5700.0,208.8768,209.4661,208.6776,209.0345,5700.0
2014-04-30 11:55:00,251.87,252.16,251.42,251.62,6300.0,209.0428,209.2835,208.6693,208.8353,6300.0
2014-04-30 12:00:00,251.58,251.6,251.15,251.24,8000.0,208.8021,208.8187,208.4452,208.5199,8000.0
2014-04-30 12:05:00,251.23,251.95,251.23,251.81,3800.0,208.5116,209.1092,208.5116,208.993,3800.0
2014-04-30 12:10:00,251.81,251.83,251.57,251.71,7900.0,208.993,209.0096,208.7938,208.91,7900.0
2014-04-30 12:15:00,251.44,251.55,250.99,251.44,8200.0,208.6859,208.7772,208.3124,208.6859,8200.0
2014-04-30 12:20:00,251.15,251.75,251.14,251.69,3400.0,208.4452,208.9432,208.4369,208.8934,3400.0
2014-04-30 12:25:00,251.64,251.91,251.59,251.88,2400.0,208.8519,209.076,208.8104,209.0511,2400.0
2014-04-30 12:30:00,251.87,251.94,251.74,251.87,2600.0,209.0428,209.1009,208.9349,209.0428,2600.0
2014-04-30 12:35:00,252.0,252.14,251.86,251.95,2400.0,209.1507,209.2669,209.0345,209.1092,2400.0
2014-04-30 12:40:00,251.97,252.25,251.9,252.09,3000.0,209.1258,209.3582,209.0677,209.2254,3000.0
2014-04-30 12:45:00,252.07,252.33,252.07,252.25,1700.0,209.2088,209.4246,209.2088,209.3582,1700.0
2014-04-30 12:50:00,252.27,252.44,252.23,252.44,1800.0,209.3748,209.5159,209.3416,209.5159,1800.0
2014-04-30 12:55:00,252.46,252.9,252.21,252.81,3800.0,209.5325,209.8977,209.325,209.823,3800.0
2014-04-30 13:00:00,252.84,253.05,252.78,253.05,2900.0,209.8479,210.0222,209.7981,210.0222,2900.0
2014-04-30 13:05:00,253.06,253.63,253.06,253.63,6900.0,210.0305,210.5035,210.0305,210.5035,6900.0
2014-04-30 13:10:00,253.58,253.91,252.84,253.24,12100.0,210.462,210.7359,209.8479,210.1799,12100.0
2014-04-30 13:15:00,253.15,253.38,252.85,253.13,2700.0,210.1052,210.296,209.8562,210.0886,2700.0
2014-04-30 13:20:00,252.95,253.32,252.92,253.23,4500.0,209.9392,210.2463,209.9143,210.1716,4500.0
2014-04-30 13:25:00,253.37,253.82,253.35,253.6,3600.0,210.2877,210.6612,210.2711,210.4786,3600.0
2014-04-30 13:30:00,253.43,253.69,253.32,253.33,2900.0,210.3375,210.5533,210.2463,210.2546,2900.0
2014-04-30 13:35:00,253.36,253.37,252.88,252.91,3500.0,210.2794,210.2877,209.8811,209.906,3500.0
2014-04-30 13:40:00,252.9,253.14,252.87,253.04,2800.0,209.8977,210.0969,209.8728,210.0139,2800.0
2014-04-30 13:45:00,253.03,253.04,252.75,252.77,5000.0,210.0056,210.0139,209.7732,209.7898,5000.0
2014-04-30 13:50:00,252.67,252.9,252.67,252.82,4700.0,209.7068,209.8977,209.7068,209.8313,4700.0
2014-04-30 13:55:00,252.89,253.0,252.79,252.85,7900.0,209.8894,209.9807,209.8064,209.8562,7900.0
2014-04-30 14:00:00,252.79,253.92,252.53,253.8,13300.0,209.8064,210.7442,209.5906,210.6446,13300.0
2014-04-30 14:05:00,253.44,253.62,252.55,253.09,7000.0,210.3458,210.4952,209.6072,210.0554,7000.0
2014-04-30 14:10:00,253.21,253.88,253.02,253.17,16000.0,210.155,210.711,209.9973,210.1218,16000.0
2014-04-30 14:15:00,253.09,253.89,253.03,253.53,7900.0,210.0554,210.7193,210.0056,210.4205,7900.0
2014-04-30 14:20:00,253.73,254.0,253.46,253.9,4100.0,210.5865,210.8106,210.3624,210.7276,4100.0
2014-04-30 14:25:00,253.86,254.0,253.56,253.83,5000.0,210.6944,210.8106,210.4454,210.6695,5000.0
2014-04-30 14:30:00,253.97,254.23,253.76,254.07,6100.0,210.7857,211.0015,210.6114,210.8687,6100.0
2014-04-30 14:35:00,254.14,254.43,254.07,254.1,8000.0,210.9268,211.1675,210.8687,210.8936,8000.0
2014-04-30 14:40:00,254.09,254.37,254.07,254.37,6000.0,210.8853,211.1177,210.8687,211.1177,6000.0
2014-04-30 14:45:00,254.36,254.79,254.31,254.77,2300.0,211.1094,211.4663,211.0679,211.4497,2300.0
2014-04-30 14:50:00,254.67,254.81,254.36,254.65,5200.0,211.3667,211.4829,211.1094,211.3501,5200.0
2014-04-30 14:55:00,254.65,254.82,254.48,254.6,3400.0,211.3501,211.4912,211.209,211.3086,3400.0
2014-04-30 15:00:00,254.61,254.61,254.29,254.39,1600.0,211.3169,211.3169,211.0513,211.1343,1600.0
2014-04-30 15:05:00,254.24,254.37,253.82,253.82,4400.0,211.0098,211.1177,210.6612,210.6612,4400.0
2014-04-30 15:10:00,253.8,253.93,253.67,253.67,6100.0,210.6446,210.7525,210.5367,210.5367,6100.0
2014-04-30 15:15:00,253.68,253.68,253.27,253.38,5800.0,210.545,210.545,210.2048,210.296,5800.0
2014-04-30 15:20:00,253.35,253.59,253.2,253.34,10400.0,210.2711,210.4703,210.1467,210.2629,10400.0
2014-04-30 15:25:00,253.24,253.89,253.24,253.85,6000.0,210.1799,210.7193,210.1799,210.6861,6000.0
2014-04-30 15:30:00,253.94,254.39,253.81,254.38,5800.0,210.7608,211.1343,210.6529,211.126,5800.0
2014-04-30 15:35:00,254.17,254.17,253.89,253.92,6700.0,210.9517,210.9517,210.7193,210.7442,6700.0
2014-04-30 15:40:00,253.83,254.19,253.77,254.19,8000.0,210.6695,210.9683,210.6197,210.9683,8000.0
2014-04-30 15:45:00,254.24,254.39,253.58,254.09,9000.0,211.0098,211.1343,210.462,210.8853,9000.0
2014-04-30 15:50:00,254.07,254.34,254.01,254.22,13700.0,210.8687,211.0928,210.8189,210.9932,13700.0
2014-04-30 15:55:00,254.19,254.46,254.08,254.34,22100.0,210.9683,211.1924,210.877,211.0928,22100.0
2014-05-01 09:30:00,255.24,255.24,252.89,252.89,4700.0,211.8398,211.8398,209.8894,209.8894,4700.0
2014-05-01 09:35:00,253.49,254.3,253.48,253.99,2500.0,210.3873,211.0596,210.379,210.8023,2500.0
2014-05-01 09:40:00,254.4,254.94,254.05,254.3,2300.0,211.1426,211.5908,210.8521,211.0596,2300.0
2014-05-01 09:45:00,254.38,254.95,253.47,254.5,3100.0,211.126,211.5991,210.3707,211.2256,3100.0
2014-05-01 09:50:00,254.0,254.27,253.24,253.46,3600.0,210.8106,211.0347,210.1799,210.3624,3600.0
2014-05-01 09:55:00,253.09,253.09,253.09,253.09,200.0,210.0554,210.0554,210.0554,210.0554,200.0
2014-05-01 10:00:00,252.96,253.72,252.58,253.04,11200.0,209.9475,210.5782,209.6321,210.0139,11200.0
2014-05-01 10:05:00,253.03,253.58,252.99,253.33,1800.0,210.0056,210.462,209.9724,210.2546,1800.0
2014-05-01 10:10:00,253.09,253.55,252.2,252.37,7100.0,210.0554,210.4371,209.3167,209.4578,7100.0
2014-05-01 10:15:00,252.39,252.4,251.85,252.16,12500.0,209.4744,209.4827,209.0262,209.2835,12500.0
2014-05-01 10:20:00,251.99,252.66,251.98,252.66,3400.0,209.1424,209.6985,209.1341,209.6985,3400.0
2014-05-01 10:25:00,252.63,253.07,252.55,253.07,3800.0,209.6736,210.0388,209.6072,210.0388,3800.0
2014-05-01 10:30:00,252.81,253.06,252.65,252.75,4300.0,209.823,210.0305,209.6902,209.7732,4300.0
2014-05-01 10:35:00,253.06,253.06,252.65,252.65,3900.0,210.0305,210.0305,209.6902,209.6902,3900.0
2014-05-01 10:40:00,252.75,253.65,252.55,253.65,5500.0,209.7732,210.5201,209.6072,210.5201,5500.0
2014-05-01 10:45:00,253.46,253.65,253.21,253.33,3400.0,210.3624,210.5201,210.155,210.2546,3400.0
2014-05-01 10:50:00,253.32,253.96,253.32,253.88,3400.0,210.2463,210.7774,210.2463,210.711,3400.0
2014-05-01 10:55:00,254.12,254.12,253.77,254.04,3900.0,210.9102,210.9102,210.6197,210.8438,3900.0
2014-05-01 11:00:00,253.84,254.11,253.79,253.88,1400.0,210.6778,210.9019,210.6363,210.711,1400.0
2014-05-01 11:05:00,254.02,254.15,253.79,253.79,2700.0,210.8272,210.9351,210.6363,210.6363,2700.0
2014-05-01 11:10:00,253.8,254.67,253.8,254.67,2600.0,210.6446,211.3667,210.6446,211.3667,2600.0
2014-05-01 11:15:00,254.24,254.4,254.17,254.17,1000.0,211.0098,211.1426,210.9517,210.9517,1000.0
2014-05-01 11:20:00,254.12,254.21,253.77,253.93,2700.0,210.9102,210.9849,210.6197,210.7525,2700.0
2014-05-01 11:25:00,253.79,254.45,253.78,253.84,5200.0,210.6363,211.1841,210.628,210.6778,5200.0
2014-05-01 11:30:00,253.84,254.46,253.84,254.28,6200.0,210.6778,211.1924,210.6778,211.043,6200.0
2014-05-01 11:35:00,254.09,254.15,253.94,254.07,4300.0,210.8853,210.9351,210.7608,210.8687,4300.0
2014-05-01 11:40:00,253.96,254.49,253.96,254.49,1200.0,210.7774,211.2173,210.7774,211.2173,1200.0
2014-05-01 11:45:00,254.61,254.61,254.35,254.5,500.0,211.3169,211.3169,211.1011,211.2256,500.0
2014-05-01 11:50:00,254.28,254.41,254.09,254.41,4000.0,211.043,211.1509,210.8853,211.1509,4000.0
2014-05-01 11:55:00,254.23,254.45,254.15,254.41,4500.0,211.0015,211.1841,210.9351,211.1509,4500.0
2014-05-01 12:00:00,254.4,254.52,254.39,254.41,900.0,211.1426,211.2422,211.1343,211.1509,900.0
2014-05-01 12:05:00,254.52,254.52,254.45,254.45,1500.0,211.2422,211.2422,211.1841,211.1841,1500.0
2014-05-01 12:10:00,254.52,254.52,254.4,254.43,1500.0,211.2422,211.2422,211.1426,211.1675,1500.0
2014-05-01 12:15:00,254.39,254.53,254.36,254.5,1600.0,211.1343,211.2505,211.1094,211.2256,1600.0
2014-05-01 12:20:00,254.39,254.41,254.14,254.41,1900.0,211.1343,211.1509,210.9268,211.1509,1900.0
2014-05-01 12:25:00,254.34,254.68,254.21,254.53,6500.0,211.0928,211.375,210.9849,211.2505,6500.0
2014-05-01 12:30:00,254.35,254.41,254.11,254.36,1800.0,211.1011,211.1509,210.9019,211.1094,1800.0
2014-05-01 12:35:00,254.5,254.66,254.03,254.03,1700.0,211.2256,211.3584,210.8355,210.8355,1700.0
2014-05-01 12:40:00,254.21,254.21,254.18,254.18,200.0,210.9849,210.9849,210.96,210.96,200.0
2014-05-01 12:45:00,254.16,254.16,253.97,253.97,200.0,210.9434,210.9434,210.7857,210.7857,200.0
2014-05-01 12:50:00,254.02,254.02,254.02,254.02,100.0,210.8272,210.8272,210.8272,210.8272,100.0
2014-05-01 12:55:00,254.01,254.06,253.71,253.98,4400.0,210.8189,210.8604,210.5699,210.794,4400.0
2014-05-01 13:00:00,253.6,253.82,253.6,253.77,1300.0,210.4786,210.6612,210.4786,210.6197,1300.0
2014-05-01 13:05:00,253.65,253.97,253.61,253.97,900.0,210.5201,210.7857,210.4869,210.7857,900.0
2014-05-01 13:10:00,253.73,253.82,253.65,253.81,4000.0,210.5865,210.6612,210.5201,210.6529,4000.0
2014-05-01 13:15:00,253.79,253.79,253.69,253.77,1800.0,210.6363,210.6363,210.5533,210.6197,1800.0
2014-05-01 13:20:00,253.6,253.81,253.58,253.79,3100.0,210.4786,210.6529,210.462,210.6363,3100.0
2014-05-01 13:25:00,253.82,253.83,253.6,253.73,2100.0,210.6612,210.6695,210.4786,210.5865,2100.0
2014-05-01 13:30:00,253.58,253.75,253.47,253.63,3400.0,210.462,210.6031,210.3707,210.5035,3400.0
2014-05-01 13:35:00,253.59,253.76,253.44,253.76,2000.0,210.4703,210.6114,210.3458,210.6114,2000.0
2014-05-01 13:40:00,253.68,253.68,253.4,253.48,2700.0,210.545,210.545,210.3126,210.379,2700.0
2014-05-01 13:45:00,253.62,253.72,253.35,253.49,1100.0,210.4952,210.5782,210.2711,210.3873,1100.0
2014-05-01 13:50:00,253.49,253.51,253.3,253.44,2400.0,210.3873,210.4039,210.2297,210.3458,2400.0
2014-05-01 13:55:00,253.49,253.59,252.92,252.92,3200.0,210.3873,210.4703,209.9143,209.9143,3200.0
2014-05-01 14:00:00,253.22,253.27,252.94,253.13,1900.0,210.1633,210.2048,209.9309,210.0886,1900.0
2014-05-01 14:05:00,253.22,253.44,253.07,253.16,1100.0,210.1633,210.3458,210.0388,210.1135,1100.0
2014-05-01 14:10:00,253.3,253.39,253.25,253.39,600.0,210.2297,210.3043,210.1882,210.3043,600.0
2014-05-01 14:15:00,253.42,253.42,253.18,253.31,300.0,210.3292,210.3292,210.1301,210.238,300.0
2014-05-01 14:20:00,253.31,253.56,253.31,253.56,300.0,210.238,210.4454,210.238,210.4454,300.0
2014-05-01 14:25:00,253.39,253.6,253.39,253.6,600.0,210.3043,210.4786,210.3043,210.4786,600.0
2014-05-01 14:30:00,253.7,253.73,253.49,253.66,700.0,210.5616,210.5865,210.3873,210.5284,700.0
2014-05-01 14:35:00,253.58,253.58,253.2,253.32,700.0,210.462,210.462,210.1467,210.2463,700.0
2014-05-01 14:40:00,253.31,253.31,253.0,253.0,1300.0,210.238,210.238,209.9807,209.9807,1300.0
2014-05-01 14:45:00,253.13,253.29,252.87,253.2,3300.0,210.0886,210.2214,209.8728,210.1467,3300.0
2014-05-01 14:50:00,253.45,253.45,253.11,253.11,700.0,210.3541,210.3541,210.072,210.072,700.0
2014-05-01 14:55:00,253.05,253.05,253.04,253.04,400.0,210.0222,210.0222,210.0139,210.0139,400.0
2014-05-01 15:00:00,252.96,253.15,252.9,252.91,2100.0,209.9475,210.1052,209.8977,209.906,2100.0
2014-05-01 15:05:00,252.98,253.04,252.8,252.87,1200.0,209.9641,210.0139,209.8147,209.8728,1200.0
2014-05-01 15:10:00,252.88,253.0,252.76,252.79,3900.0,209.8811,209.9807,209.7815,209.8064,3900.0
2014-05-01 15:15:00,252.8,253.37,252.8,253.06,2400.0,209.8147,210.2877,209.8147,210.0305,2400.0
2014-05-01 15:20:00,253.07,253.29,252.99,253.21,2900.0,210.0388,210.2214,209.9724,210.155,2900.0
2014-05-01 15:25:00,253.01,253.2,252.85,252.94,3100.0,209.989,210.1467,209.8562,209.9309,3100.0
2014-05-01 15:30:00,252.94,252.94,252.69,252.81,1300.0,209.9309,209.9309,209.7234,209.823,1300.0
2014-05-01 15:35:00,252.95,253.13,252.87,252.97,3800.0,209.9392,210.0886,209.8728,209.9558,3800.0
2014-05-01 15:40:00,252.8,253.08,252.8,252.89,1800.0,209.8147,210.0471,209.8147,209.8894,1800.0
2014-05-01 15:45:00,252.8,252.99,252.55,252.55,19400.0,209.8147,209.9724,209.6072,209.6072,19400.0
2014-05-01 15:50:00,252.58,253.07,252.58,252.88,9200.0,209.6321,210.0388,209.6321,209.8811,9200.0
2014-05-01 15:55:00,252.84,252.91,252.55,252.74,11000.0,209.8479,209.906,209.6072,209.7649,11000.0
2014-05-02 09:30:00,252.31,252.31,252.31,252.31,4300.0,209.408,209.408,209.408,209.408,4300.0
2014-05-02 09:35:00,252.63,252.86,252.63,252.86,200.0,209.6736,209.8645,209.6736,209.8645,200.0
2014-05-02 09:40:00,252.92,253.25,252.86,253.18,3500.0,209.9143,210.1882,209.8645,210.1301,3500.0
2014-05-02 09:45:00,253.11,253.99,252.26,253.58,4100.0,210.072,210.8023,209.3665,210.462,4100.0
2014-05-02 09:50:00,253.27,254.0,252.7,254.0,3300.0,210.2048,210.8106,209.7317,210.8106,3300.0
2014-05-02 09:55:00,253.42,253.73,252.92,253.17,2200.0,210.3292,210.5865,209.9143,210.1218,2200.0
2014-05-02 10:00:00,253.29,253.72,253.27,253.62,2300.0,210.2214,210.5782,210.2048,210.4952,2300.0
2014-05-02 10:05:00,253.75,253.82,253.35,253.82,1900.0,210.6031,210.6612,210.2711,210.6612,1900.0
2014-05-02 10:10:00,253.89,253.89,253.65,253.83,700.0,210.7193,210.7193,210.5201,210.6695,700.0
2014-05-02 10:15:00,253.35,253.83,253.35,253.41,1400.0,210.2711,210.6695,210.2711,210.3209,1400.0
2014-05-02 10:20:00,253.84,253.88,253.5,253.57,1500.0,210.6778,210.711,210.3956,210.4537,1500.0
2014-05-02 10:25:00,253.83,254.37,253.74,254.13,8100.0,210.6695,211.1177,210.5948,210.9185,8100.0
2014-05-02 10:30:00,254.36,254.36,253.94,254.09,3800.0,211.1094,211.1094,210.7608,210.8853,3800.0
2014-05-02 10:35:00,254.35,254.42,254.13,254.37,2200.0,211.1011,211.1592,210.9185,211.1177,2200.0
2014-05-02 10:40:00,254.06,254.22,253.55,253.75,1700.0,210.8604,210.9932,210.4371,210.6031,1700.0
2014-05-02 10:45:00,253.82,253.82,253.01,253.01,2000.0,210.6612,210.6612,209.989,209.989,2000.0
2014-05-02 10:50:00,252.7,252.94,252.7,252.94,900.0,209.7317,209.9309,209.7317,209.9309,900.0
2014-05-02 10:55:00,252.84,253.12,252.75,253.0,1500.0,209.8479,210.0803,209.7732,209.9807,1500.0
2014-05-02 11:00:00,252.95,253.41,252.95,253.1,1100.0,209.9392,210.3209,209.9392,210.0637,1100.0
2014-05-02 11:05:00,253.2,253.44,253.2,253.44,400.0,210.1467,210.3458,210.1467,210.3458,400.0
2014-05-02 11:10:00,253.13,253.13,252.84,252.93,3000.0,210.0886,210.0886,209.8479,209.9226,3000.0
2014-05-02 11:15:00,253.07,253.07,252.63,253.06,3000.0,210.0388,210.0388,209.6736,210.0305,3000.0
2014-05-02 11:20:00,252.97,253.17,252.93,253.03,1100.0,209.9558,210.1218,209.9226,210.0056,1100.0
2014-05-02 11:25:00,252.97,253.27,252.71,253.02,12600.0,209.9558,210.2048,209.74,209.9973,12600.0
2014-05-02 11:30:00,252.74,252.9,252.58,252.74,2000.0,209.7649,209.8977,209.6321,209.7649,2000.0
2014-05-02 11:35:00,252.99,253.21,252.99,253.21,300.0,209.9724,210.155,209.9724,210.155,300.0
2014-05-02 11:40:00,253.04,253.04,252.87,252.87,800.0,210.0139,210.0139,209.8728,209.8728,800.0
2014-05-02 11:45:00,252.95,253.03,252.95,253.03,300.0,209.9392,210.0056,209.9392,210.0056,300.0
2014-05-02 11:50:00,253.37,253.37,253.07,253.13,500.0,210.2877,210.2877,210.0388,210.0886,500.0
2014-05-02 11:55:00,253.32,253.4,253.11,253.23,1500.0,210.2463,210.3126,210.072,210.1716,1500.0
2014-05-02 12:00:00,253.11,253.11,252.94,252.94,600.0,210.072,210.072,209.9309,209.9309,600.0
2014-05-02 12:05:00,252.99,253.06,252.83,252.89,1900.0,209.9724,210.0305,209.8396,209.8894,1900.0
2014-05-02 12:10:00,252.77,252.79,252.77,252.79,300.0,209.7898,209.8064,209.7898,209.8064,300.0
2014-05-02 12:15:00,252.99,253.39,252.99,253.19,1700.0,209.9724,210.3043,209.9724,210.1384,1700.0
2014-05-02 12:20:00,253.37,253.37,253.14,253.15,1700.0,210.2877,210.2877,210.0969,210.1052,1700.0
2014-05-02 12:25:00,253.08,253.48,253.08,253.48,1900.0,210.0471,210.379,210.0471,210.379,1900.0
2014-05-02 12:30:00,253.06,253.06,253.06,253.06,200.0,210.0305,210.0305,210.0305,210.0305,200.0
2014-05-02 12:35:00,253.19,253.19,252.87,252.87,600.0,210.1384,210.1384,209.8728,209.8728,600.0
2014-05-02 12:40:00,253.14,253.14,252.86,252.86,900.0,210.0969,210.0969,209.8645,209.8645,900.0
2014-05-02 12:45:00,253.13,254.3,252.92,253.51,26600.0,210.0886,211.0596,209.9143,210.4039,26600.0
2014-05-02 12:50:00,253.51,253.88,253.4,253.88,1500.0,210.4039,210.711,210.3126,210.711,1500.0
2014-05-02 12:55:00,253.71,253.71,253.71,253.71,100.0,210.5699,210.5699,210.5699,210.5699,100.0
2014-05-02 13:00:00,253.57,253.72,253.52,253.71,600.0,210.4537,210.5782,210.4122,210.5699,600.0
2014-05-02 13:05:00,253.57,253.66,253.41,253.55,4600.0,210.4537,210.5284,210.3209,210.4371,4600.0
2014-05-02 13:10:00,253.54,253.54,253.39,253.39,1100.0,210.4288,210.4288,210.3043,210.3043,1100.0
2014-05-02 13:15:00,253.62,253.67,253.51,253.55,600.0,210.4952,210.5367,210.4039,210.4371,600.0
2014-05-02 13:20:00,253.53,253.76,253.43,253.76,700.0,210.4205,210.6114,210.3375,210.6114,700.0
2014-05-02 13:25:00,253.5,253.54,253.37,253.37,2700.0,210.3956,210.4288,210.2877,210.2877,2700.0
2014-05-02 13:30:00,253.37,253.42,253.21,253.42,3500.0,210.2877,210.3292,210.155,210.3292,3500.0
2014-05-02 13:35:00,253.3,253.3,253.19,253.21,700.0,210.2297,210.2297,210.1384,210.155,700.0
2014-05-02 13:40:00,253.37,253.48,253.37,253.48,1100.0,210.2877,210.379,210.2877,210.379,1100.0
2014-05-02 13:45:00,253.45,253.57,253.39,253.54,900.0,210.3541,210.4537,210.3043,210.4288,900.0
2014-05-02 13:50:00,253.52,253.61,253.43,253.43,500.0,210.4122,210.4869,210.3375,210.3375,500.0
2014-05-02 13:55:00,253.38,253.38,253.13,253.31,600.0,210.296,210.296,210.0886,210.238,600.0
2014-05-02 14:00:00,253.27,253.29,252.82,252.87,5500.0,210.2048,210.2214,209.8313,209.8728,5500.0
2014-05-02 14:05:00,253.06,253.12,253.04,253.08,800.0,210.0305,210.0803,210.0139,210.0471,800.0
2014-05-02 14:10:00,252.87,252.87,252.68,252.85,600.0,209.8728,209.8728,209.7151,209.8562,600.0
2014-05-02 14:15:00,252.89,253.24,252.87,253.24,1700.0,209.8894,210.1799,209.8728,210.1799,1700.0
2014-05-02 14:20:00,253.24,253.24,252.84,252.84,2800.0,210.1799,210.1799,209.8479,209.8479,2800.0
2014-05-02 14:25:00,252.94,253.02,252.87,252.9,5200.0,209.9309,209.9973,209.8728,209.8977,5200.0
2014-05-02 14:30:00,252.77,252.9,252.74,252.9,1200.0,209.7898,209.8977,209.7649,209.8977,1200.0
2014-05-02 14:35:00,252.91,253.09,252.91,253.09,4200.0,209.906,210.0554,209.906,210.0554,4200.0
2014-05-02 14:40:00,253.05,253.12,252.97,252.97,2700.0,210.0222,210.0803,209.9558,209.9558,2700.0
2014-05-02 14:45:00,252.86,253.05,252.86,253.05,1500.0,209.8645,210.0222,209.8645,210.0222,1500.0
2014-05-02 14:50:00,252.9,253.0,252.9,253.0,400.0,209.8977,209.9807,209.8977,209.9807,400.0
2014-05-02 14:55:00,252.93,252.98,252.8,252.8,2400.0,209.9226,209.9641,209.8147,209.8147,2400.0
2014-05-02 15:00:00,252.63,252.85,252.58,252.81,3100.0,209.6736,209.8562,209.6321,209.823,3100.0
2014-05-02 15:05:00,252.91,253.08,252.84,253.02,2700.0,209.906,210.0471,209.8479,209.9973,2700.0
2014-05-02 15:10:00,252.85,252.94,252.85,252.94,500.0,209.8562,209.9309,209.8562,209.9309,500.0
2014-05-02 15:15:00,252.81,252.81,252.69,252.8,1700.0,209.823,209.823,209.7234,209.8147,1700.0
2014-05-02 15:20:00,252.64,252.7,252.56,252.69,2000.0,209.6819,209.7317,209.6155,209.7234,2000.0
2014-05-02 15:25:00,252.56,252.61,252.43,252.57,5300.0,209.6155,209.657,209.5076,209.6238,5300.0
2014-05-02 15:30:00,252.4,252.53,252.22,252.22,3200.0,209.4827,209.5906,209.3333,209.3333,3200.0
2014-05-02 15:35:00,252.22,252.22,252.09,252.14,6700.0,209.3333,209.3333,209.2254,209.2669,6700.0
2014-05-02 15:40:00,252.2,252.24,252.15,252.22,2500.0,209.3167,209.3499,209.2752,209.3333,2500.0
2014-05-02 15:45:00,252.22,252.39,252.22,252.39,7200.0,209.3333,209.4744,209.3333,209.4744,7200.0
2014-05-02 15:50:00,252.38,252.7,252.38,252.62,5200.0,209.4661,209.7317,209.4661,209.6653,5200.0
2014-05-02 15:55:00,252.61,252.73,252.11,252.16,9700.0,209.657,209.7566,209.242,209.2835,9700.0
2014-05-05 09:30:00,250.62,250.62,250.19,250.19,3900.0,208.0054,208.0054,207.6485,207.6485,3900.0
2014-05-05 09:35:00,250.85,250.85,250.07,250.59,300.0,208.1962,208.1962,207.5489,207.9805,300.0
2014-05-05 09:40:00,250.0,250.68,250.0,250.27,1200.0,207.4908,208.0551,207.4908,207.7149,1200.0
2014-05-05 09:45:00,251.16,251.21,250.05,250.71,5800.0,208.4535,208.495,207.5323,208.08,5800.0
2014-05-05 09:50:00,250.67,250.81,250.14,250.8,13700.0,208.0468,208.163,207.607,208.1547,13700.0
2014-05-05 09:55:00,251.18,251.28,250.76,250.77,900.0,208.4701,208.5531,208.1215,208.1298,900.0
2014-05-05 10:00:00,251.29,251.29,250.96,250.96,500.0,208.5614,208.5614,208.2875,208.2875,500.0
2014-05-05 10:05:00,250.94,250.94,250.43,250.43,500.0,208.2709,208.2709,207.8477,207.8477,500.0
2014-05-05 10:10:00,250.44,250.95,250.1,250.8,8200.0,207.856,208.2792,207.5738,208.1547,8200.0
2014-05-05 10:15:00,250.84,251.49,250.84,251.49,3700.0,208.1879,208.7274,208.1879,208.7274,3700.0
2014-05-05 10:20:00,251.5,251.79,251.5,251.7,1500.0,208.7357,208.9764,208.7357,208.9017,1500.0
2014-05-05 10:25:00,251.78,251.78,251.24,251.24,2700.0,208.9681,208.9681,208.5199,208.5199,2700.0
2014-05-05 10:30:00,251.23,251.58,251.2,251.58,5200.0,208.5116,208.8021,208.4867,208.8021,5200.0
2014-05-05 10:35:00,251.53,251.53,251.4,251.4,300.0,208.7606,208.7606,208.6527,208.6527,300.0
2014-05-05 10:40:00,251.47,252.44,251.47,252.13,1700.0,208.7108,209.5159,208.7108,209.2586,1700.0
2014-05-05 10:45:00,252.33,252.33,251.88,251.88,200.0,209.4246,209.4246,209.0511,209.0511,200.0
2014-05-05 10:50:00,251.81,252.29,251.81,252.29,2400.0,208.993,209.3914,208.993,209.3914,2400.0
2014-05-05 10:55:00,252.36,252.37,252.35,252.37,300.0,209.4495,209.4578,209.4412,209.4578,300.0
2014-05-05 11:00:00,252.19,252.36,251.96,251.96,1100.0,209.3084,209.4495,209.1175,209.1175,1100.0
2014-05-05 11:05:00,251.68,251.68,251.25,251.25,700.0,208.8851,208.8851,208.5282,208.5282,700.0
2014-05-05 11:10:00,251.32,251.77,251.25,251.66,1600.0,208.5863,208.9598,208.5282,208.8685,1600.0
2014-05-05 11:15:00,251.68,251.71,251.61,251.63,900.0,208.8851,208.91,208.827,208.8436,900.0
2014-05-05 11:20:00,251.66,251.97,251.66,251.95,900.0,208.8685,209.1258,208.8685,209.1092,900.0
2014-05-05 11:25:00,251.93,252.1,251.92,251.96,600.0,209.0926,209.2337,209.0843,209.1175,600.0
2014-05-05 11:30:00,252.0,252.22,251.88,252.05,1500.0,209.1507,209.3333,209.0511,209.1922,1500.0
2014-05-05 11:35:00,251.93,251.93,251.93,251.93,100.0,209.0926,209.0926,209.0926,209.0926,100.0
2014-05-05 11:40:00,251.89,251.94,251.68,251.68,400.0,209.0594,209.1009,208.8851,208.8851,400.0
2014-05-05 11:45:00,251.68,251.68,251.57,251.57,400.0,208.8851,208.8851,208.7938,208.7938,400.0
2014-05-05 11:50:00,251.56,251.98,251.56,251.97,1200.0,208.7855,209.1341,208.7855,209.1258,1200.0
2014-05-05 11:55:00,251.87,251.87,251.8,251.8,200.0,209.0428,209.0428,208.9847,208.9847,200.0
2014-05-05 12:00:00,251.8,251.92,251.75,251.84,400.0,208.9847,209.0843,208.9432,209.0179,400.0
2014-05-05 12:05:00,251.9,252.07,251.71,251.71,1200.0,209.0677,209.2088,208.91,208.91,1200.0
2014-05-05 12:10:00,251.91,252.25,251.91,251.92,1600.0,209.076,209.3582,209.076,209.0843,1600.0
2014-05-05 12:15:00,251.91,251.91,251.84,251.88,400.0,209.076,209.076,209.0179,209.0511,400.0
2014-05-05 12:20:00,251.97,252.15,251.97,252.11,600.0,209.1258,209.2752,209.1258,209.242,600.0
2014-05-05 12:25:00,252.18,252.21,252.1,252.2,1400.0,209.3001,209.325,209.2337,209.3167,1400.0
2014-05-05 12:30:00,252.09,252.09,251.92,251.92,200.0,209.2254,209.2254,209.0843,209.0843,200.0
2014-05-05 12:35:00,252.0,252.0,251.99,251.99,400.0,209.1507,209.1507,209.1424,209.1424,400.0
2014-05-05 12:40:00,251.96,252.22,251.95,252.22,1400.0,209.1175,209.3333,209.1092,209.3333,1400.0
2014-05-05 12:45:00,252.16,252.17,251.95,251.95,1500.0,209.2835,209.2918,209.1092,209.1092,1500.0
2014-05-05 12:50:00,251.9,251.98,251.84,251.84,500.0,209.0677,209.1341,209.0179,209.0179,500.0
2014-05-05 12:55:00,251.83,251.9,251.74,251.75,1200.0,209.0096,209.0677,208.9349,208.9432,1200.0
2014-05-05 13:00:00,251.73,251.79,251.54,251.58,2200.0,208.9266,208.9764,208.7689,208.8021,2200.0
2014-05-05 13:05:00,251.55,251.56,251.55,251.56,200.0,208.7772,208.7855,208.7772,208.7855,200.0
2014-05-05 13:10:00,251.54,251.54,251.32,251.32,1300.0,208.7689,208.7689,208.5863,208.5863,1300.0
2014-05-05 13:15:00,251.34,251.43,251.25,251.25,3000.0,208.6029,208.6776,208.5282,208.5282,3000.0
2014-05-05 13:20:00,251.23,251.45,251.23,251.41,1800.0,208.5116,208.6942,208.5116,208.661,1800.0
2014-05-05 13:25:00,251.25,251.25,251.25,251.25,100.0,208.5282,208.5282,208.5282,208.5282,100.0
2014-05-05 13:30:00,251.28,251.42,251.22,251.42,900.0,208.5531,208.6693,208.5033,208.6693,900.0
2014-05-05 13:35:00,251.21,251.4,251.21,251.4,200.0,208.495,208.6527,208.495,208.6527,200.0
2014-05-05 13:40:00,251.4,251.4,251.21,251.29,500.0,208.6527,208.6527,208.495,208.5614,500.0
2014-05-05 13:45:00,251.35,251.47,251.35,251.4,2600.0,208.6112,208.7108,208.6112,208.6527,2600.0
2014-05-05 13:50:00,251.24,251.38,251.24,251.26,500.0,208.5199,208.6361,208.5199,208.5365,500.0
2014-05-05 13:55:00,251.4,251.42,251.22,251.42,1200.0,208.6527,208.6693,208.5033,208.6693,1200.0
2014-05-05 14:00:00,251.43,251.54,251.42,251.42,900.0,208.6776,208.7689,208.6693,208.6693,900.0
2014-05-05 14:05:00,251.52,251.65,251.47,251.65,1200.0,208.7523,208.8602,208.7108,208.8602,1200.0
2014-05-05 14:10:00,251.56,251.69,251.48,251.6,1100.0,208.7855,208.8934,208.7191,208.8187,1100.0
2014-05-05 14:15:00,251.47,251.66,251.46,251.66,800.0,208.7108,208.8685,208.7025,208.8685,800.0
2014-05-05 14:20:00,251.67,251.8,251.59,251.59,1000.0,208.8768,208.9847,208.8104,208.8104,1000.0
2014-05-05 14:25:00,251.73,251.73,251.73,251.73,100.0,208.9266,208.9266,208.9266,208.9266,100.0
2014-05-05 14:30:00,251.46,251.47,251.41,251.41,300.0,208.7025,208.7108,208.661,208.661,300.0
2014-05-05 14:35:00,251.53,251.62,251.25,251.56,3300.0,208.7606,208.8353,208.5282,208.7855,3300.0
2014-05-05 14:40:00,251.49,251.78,251.49,251.78,600.0,208.7274,208.9681,208.7274,208.9681,600.0
2014-05-05 14:45:00,251.67,251.8,251.62,251.7,900.0,208.8768,208.9847,208.8353,208.9017,900.0
2014-05-05 14:50:00,251.89,251.91,251.67,251.68,1400.0,209.0594,209.076,208.8768,208.8851,1400.0
2014-05-05 14:55:00,251.81,251.9,251.73,251.73,800.0,208.993,209.0677,208.9266,208.9266,800.0
2014-05-05 15:00:00,251.73,251.9,251.62,251.84,800.0,208.9266,209.0677,208.8353,209.0179,800.0
2014-05-05 15:05:00,251.79,251.79,251.72,251.72,500.0,208.9764,208.9764,208.9183,208.9183,500.0
2014-05-05 15:10:00,251.9,252.02,251.66,251.66,3500.0,209.0677,209.1673,208.8685,208.8685,3500.0
2014-05-05 15:15:00,251.64,251.65,251.57,251.6,500.0,208.8519,208.8602,208.7938,208.8187,500.0
2014-05-05 15:20:00,251.62,251.7,251.59,251.62,1200.0,208.8353,208.9017,208.8104,208.8353,1200.0
2014-05-05 15:25:00,251.61,251.68,251.46,251.5,2500.0,208.827,208.8851,208.7025,208.7357,2500.0
2014-05-05 15:30:00,251.58,251.73,251.51,251.71,3400.0,208.8021,208.9266,208.744,208.91,3400.0
2014-05-05 15:35:00,251.72,251.78,251.61,251.78,1700.0,208.9183,208.9681,208.827,208.9681,1700.0
2014-05-05 15:40:00,251.75,251.81,251.54,251.54,3700.0,208.9432,208.993,208.7689,208.7689,3700.0
2014-05-05 15:45:00,251.49,251.66,251.48,251.57,4900.0,208.7274,208.8685,208.7191,208.7938,4900.0
2014-05-05 15:50:00,251.55,251.61,251.46,251.56,6000.0,208.7772,208.827,208.7025,208.7855,6000.0
2014-05-05 15:55:00,251.47,251.83,251.46,251.7,19800.0,208.7108,209.0096,208.7025,208.9017,19800.0
2014-05-06 09:30:00,251.02,251.02,251.02,251.02,1700.0,208.3373,208.3373,208.3373,208.3373,1700.0
2014-05-06 09:35:00,250.56,251.46,250.56,251.42,300.0,207.9556,208.7025,207.9556,208.6693,300.0
2014-05-06 09:40:00,251.42,251.42,251.42,251.42,0.0,208.6693,208.6693,208.6693,208.6693,0.0
2014-05-06 09:45:00,250.54,251.58,250.08,251.45,5200.0,207.939,208.8021,207.5572,208.6942,5200.0
2014-05-06 09:50:00,250.62,250.62,250.62,250.62,100.0,208.0054,208.0054,208.0054,208.0054,100.0
2014-05-06 09:55:00,250.68,250.76,250.66,250.66,400.0,208.0551,208.1215,208.0385,208.0385,400.0
2014-05-06 10:00:00,250.66,250.9,250.5,250.86,1400.0,208.0385,208.2377,207.9058,208.2045,1400.0
2014-05-06 10:05:00,251.03,251.04,250.82,250.82,400.0,208.3456,208.3539,208.1713,208.1713,400.0
2014-05-06 10:10:00,250.5,250.84,250.45,250.54,3800.0,207.9058,208.1879,207.8643,207.939,3800.0
2014-05-06 10:15:00,250.69,251.11,250.59,250.69,10800.0,208.0634,208.412,207.9805,208.0634,10800.0
2014-05-06 10:20:00,250.7,250.94,250.59,250.89,1600.0,208.0717,208.2709,207.9805,208.2294,1600.0
2014-05-06 10:25:00,250.94,251.51,250.94,251.51,2100.0,208.2709,208.744,208.2709,208.744,2100.0
2014-05-06 10:30:00,251.58,251.74,251.58,251.72,600.0,208.8021,208.9349,208.8021,208.9183,600.0
2014-05-06 10:35:00,251.51,251.53,251.17,251.17,600.0,208.744,208.7606,208.4618,208.4618,600.0
2014-05-06 10:40:00,251.19,251.39,251.11,251.38,1000.0,208.4784,208.6444,208.412,208.6361,1000.0
2014-05-06 10:45:00,251.38,251.38,251.38,251.38,0.0,208.6361,208.6361,208.6361,208.6361,0.0
2014-05-06 10:50:00,251.45,251.68,251.19,251.19,1600.0,208.6942,208.8851,208.4784,208.4784,1600.0
2014-05-06 10:55:00,250.76,250.76,250.52,250.52,300.0,208.1215,208.1215,207.9224,207.9224,300.0
2014-05-06 11:00:00,250.53,251.14,250.28,250.9,8500.0,207.9307,208.4369,207.7232,208.2377,8500.0
2014-05-06 11:05:00,250.9,251.09,250.67,250.95,2600.0,208.2377,208.3954,208.0468,208.2792,2600.0
2014-05-06 11:10:00,251.32,251.32,251.32,251.32,300.0,208.5863,208.5863,208.5863,208.5863,300.0
2014-05-06 11:15:00,251.32,251.32,251.32,251.32,0.0,208.5863,208.5863,208.5863,208.5863,0.0
2014-05-06 11:20:00,251.16,251.45,251.16,251.36,1700.0,208.4535,208.6942,208.4535,208.6195,1700.0
2014-05-06 11:25:00,251.38,251.38,251.03,251.03,1400.0,208.6361,208.6361,208.3456,208.3456,1400.0
2014-05-06 11:30:00,251.06,251.38,251.05,251.19,10100.0,208.3705,208.6361,208.3622,208.4784,10100.0
2014-05-06 11:35:00,251.25,251.4,251.23,251.4,900.0,208.5282,208.6527,208.5116,208.6527,900.0
2014-05-06 11:40:00,251.4,251.4,251.4,251.4,0.0,208.6527,208.6527,208.6527,208.6527,0.0
2014-05-06 11:45:00,251.4,251.4,251.4,251.4,100.0,208.6527,208.6527,208.6527,208.6527,100.0
2014-05-06 11:50:00,251.31,251.31,251.31,251.31,100.0,208.578,208.578,208.578,208.578,100.0
2014-05-06 11:55:00,251.34,251.46,251.19,251.19,1300.0,208.6029,208.7025,208.4784,208.4784,1300.0
2014-05-06 12:00:00,251.3,251.31,251.19,251.2,1000.0,208.5697,208.578,208.4784,208.4867,1000.0
2014-05-06 12:05:00,251.2,251.2,251.15,251.2,700.0,208.4867,208.4867,208.4452,208.4867,700.0
2014-05-06 12:10:00,251.24,251.4,251.13,251.26,1500.0,208.5199,208.6527,208.4286,208.5365,1500.0
2014-05-06 12:15:00,251.08,251.08,250.72,250.76,1200.0,208.3871,208.3871,208.0883,208.1215,1200.0
2014-05-06 12:20:00,250.99,251.04,250.7,250.9,3200.0,208.3124,208.3539,208.0717,208.2377,3200.0
2014-05-06 12:25:00,250.9,251.03,250.58,251.03,900.0,208.2377,208.3456,207.9722,208.3456,900.0
2014-05-06 12:30:00,250.97,251.13,250.97,251.05,1000.0,208.2958,208.4286,208.2958,208.3622,1000.0
2014-05-06 12:35:00,251.29,251.3,251.29,251.3,300.0,208.5614,208.5697,208.5614,208.5697,300.0
2014-05-06 12:40:00,251.3,251.3,251.3,251.3,0.0,208.5697,208.5697,208.5697,208.5697,0.0
2014-05-06 12:45:00,251.18,251.28,251.0,251.25,9900.0,208.4701,208.5531,208.3207,208.5282,9900.0
2014-05-06 12:50:00,251.07,251.07,251.07,251.07,100.0,208.3788,208.3788,208.3788,208.3788,100.0
2014-05-06 12:55:00,251.07,251.07,251.07,251.07,100.0,208.3788,208.3788,208.3788,208.3788,100.0
2014-05-06 13:00:00,251.08,251.08,251.08,251.08,200.0,208.3871,208.3871,208.3871,208.3871,200.0
2014-05-06 13:05:00,251.07,251.07,250.79,250.92,1800.0,208.3788,208.3788,208.1464,208.2543,1800.0
2014-05-06 13:10:00,250.58,251.08,250.58,250.88,1600.0,207.9722,208.3871,207.9722,208.2211,1600.0
2014-05-06 13:15:00,250.97,251.55,250.97,251.5,5600.0,208.2958,208.7772,208.2958,208.7357,5600.0
2014-05-06 13:20:00,251.28,251.28,251.27,251.27,200.0,208.5531,208.5531,208.5448,208.5448,200.0
2014-05-06 13:25:00,251.23,251.23,250.81,251.1,1500.0,208.5116,208.5116,208.163,208.4037,1500.0
2014-05-06 13:30:00,251.38,251.38,251.16,251.17,300.0,208.6361,208.6361,208.4535,208.4618,300.0
2014-05-06 13:35:00,251.11,251.19,250.52,250.52,1600.0,208.412,208.4784,207.9224,207.9224,1600.0
2014-05-06 13:40:00,250.67,251.03,250.3,250.92,9000.0,208.0468,208.3456,207.7398,208.2543,9000.0
2014-05-06 13:45:00,250.85,251.03,250.85,251.03,1900.0,208.1962,208.3456,208.1962,208.3456,1900.0
2014-05-06 13:50:00,250.91,250.94,250.9,250.91,400.0,208.246,208.2709,208.2377,208.246,400.0
2014-05-06 13:55:00,251.0,251.09,250.8,250.8,2200.0,208.3207,208.3954,208.1547,208.1547,2200.0
2014-05-06 14:00:00,250.75,250.75,250.75,250.75,200.0,208.1132,208.1132,208.1132,208.1132,200.0
2014-05-06 14:05:00,250.62,250.64,250.2,250.64,1700.0,208.0054,208.0219,207.6568,208.0219,1700.0
2014-05-06 14:10:00,250.6,250.91,250.6,250.91,400.0,207.9888,208.246,207.9888,208.246,400.0
2014-05-06 14:15:00,250.78,250.87,250.78,250.87,400.0,208.1381,208.2128,208.1381,208.2128,400.0
2014-05-06 14:20:00,250.74,250.84,250.69,250.69,600.0,208.1049,208.1879,208.0634,208.0634,600.0
2014-05-06 14:25:00,250.24,250.72,250.22,250.51,1000.0,207.69,208.0883,207.6734,207.9141,1000.0
2014-05-06 14:30:00,250.5,250.59,250.49,250.51,700.0,207.9058,207.9805,207.8975,207.9141,700.0
2014-05-06 14:35:00,250.39,250.6,250.39,250.56,900.0,207.8145,207.9888,207.8145,207.9556,900.0
2014-05-06 14:40:00,250.41,250.66,250.41,250.54,600.0,207.8311,208.0385,207.8311,207.939,600.0
2014-05-06 14:45:00,250.7,250.92,250.5,250.5,4700.0,208.0717,208.2543,207.9058,207.9058,4700.0
2014-05-06 14:50:00,250.5,250.6,250.42,250.42,900.0,207.9058,207.9888,207.8394,207.8394,900.0
2014-05-06 14:55:00,250.44,250.7,250.44,250.6,900.0,207.856,208.0717,207.856,207.9888,900.0
2014-05-06 15:00:00,250.59,250.78,250.31,250.49,2000.0,207.9805,208.1381,207.7481,207.8975,2000.0
2014-05-06 15:05:00,250.5,250.55,250.46,250.55,600.0,207.9058,207.9473,207.8726,207.9473,600.0
2014-05-06 15:10:00,250.67,250.79,250.64,250.64,900.0,208.0468,208.1464,208.0219,208.0219,900.0
2014-05-06 15:15:00,250.76,251.03,250.76,250.87,3500.0,208.1215,208.3456,208.1215,208.2128,3500.0
2014-05-06 15:20:00,250.8,251.24,250.76,250.76,2700.0,208.1547,208.5199,208.1215,208.1215,2700.0
2014-05-06 15:25:00,250.75,251.06,250.66,250.98,1800.0,208.1132,208.3705,208.0385,208.3041,1800.0
2014-05-06 15:30:00,251.05,251.37,251.05,251.12,5100.0,208.3622,208.6278,208.3622,208.4203,5100.0
2014-05-06 15:35:00,251.2,251.37,251.13,251.3,3400.0,208.4867,208.6278,208.4286,208.5697,3400.0
2014-05-06 15:40:00,251.3,251.43,251.01,251.04,2100.0,208.5697,208.6776,208.329,208.3539,2100.0
2014-05-06 15:45:00,251.01,251.11,250.96,251.04,6500.0,208.329,208.412,208.2875,208.3539,6500.0
2014-05-06 15:50:00,250.99,251.15,250.75,251.13,17700.0,208.3124,208.4452,208.1132,208.4286,17700.0
2014-05-06 15:55:00,251.13,251.26,250.76,250.93,9600.0,208.4286,208.5365,208.1215,208.2626,9600.0
2014-05-07 09:30:00,250.44,252.46,250.44,252.35,2500.0,207.856,209.5325,207.856,209.4412,2500.0
2014-05-07 09:35:00,251.33,251.33,251.33,251.33,100.0,208.5946,208.5946,208.5946,208.5946,100.0
2014-05-07 09:40:00,252.8,252.8,251.24,252.76,600.0,209.8147,209.8147,208.5199,209.7815,600.0
2014-05-07 09:45:00,251.34,252.41,251.34,251.87,2300.0,208.6029,209.491,208.6029,209.0428,2300.0
2014-05-07 09:50:00,252.35,252.35,251.58,252.05,1000.0,209.4412,209.4412,208.8021,209.1922,1000.0
2014-05-07 09:55:00,251.51,251.8,251.39,251.75,500.0,208.744,208.9847,208.6444,208.9432,500.0
2014-05-07 10:00:00,251.38,252.05,251.38,252.01,4100.0,208.6361,209.1922,208.6361,209.159,4100.0
2014-05-07 10:05:00,252.01,252.02,250.75,250.89,3800.0,209.159,209.1673,208.1132,208.2294,3800.0
2014-05-07 10:10:00,250.89,251.07,250.46,250.5,3500.0,208.2294,208.3788,207.8726,207.9058,3500.0
2014-05-07 10:15:00,250.5,250.95,250.22,250.85,6500.0,207.9058,208.2792,207.6734,208.1962,6500.0
2014-05-07 10:20:00,250.99,251.04,250.69,250.76,3000.0,208.3124,208.3539,208.0634,208.1215,3000.0
2014-05-07 10:25:00,250.7,251.31,250.7,251.31,1700.0,208.0717,208.578,208.0717,208.578,1700.0
2014-05-07 10:30:00,251.2,251.55,251.2,251.52,4400.0,208.4867,208.7772,208.4867,208.7523,4400.0
2014-05-07 10:35:00,251.35,252.05,251.27,251.9,5700.0,208.6112,209.1922,208.5448,209.0677,5700.0
2014-05-07 10:40:00,251.93,251.93,251.5,251.56,1800.0,209.0926,209.0926,208.7357,208.7855,1800.0
2014-05-07 10:45:00,251.51,251.74,251.49,251.71,2000.0,208.744,208.9349,208.7274,208.91,2000.0
2014-05-07 10:50:00,251.63,251.94,251.61,251.94,2700.0,208.8436,209.1009,208.827,209.1009,2700.0
2014-05-07 10:55:00,251.65,251.91,251.49,251.53,2400.0,208.8602,209.076,208.7274,208.7606,2400.0
2014-05-07 11:00:00,251.43,251.57,251.16,251.27,5800.0,208.6776,208.7938,208.4535,208.5448,5800.0
2014-05-07 11:05:00,251.18,251.42,251.05,251.28,6500.0,208.4701,208.6693,208.3622,208.5531,6500.0
2014-05-07 11:10:00,251.26,251.48,251.07,251.48,10000.0,208.5365,208.7191,208.3788,208.7191,10000.0
2014-05-07 11:15:00,251.48,251.48,250.97,250.97,6400.0,208.7191,208.7191,208.2958,208.2958,6400.0
2014-05-07 11:20:00,251.04,251.28,250.93,251.26,1600.0,208.3539,208.5531,208.2626,208.5365,1600.0
2014-05-07 11:25:00,251.06,251.31,251.06,251.31,1300.0,208.3705,208.578,208.3705,208.578,1300.0
2014-05-07 11:30:00,251.33,251.86,251.33,251.86,4900.0,208.5946,209.0345,208.5946,209.0345,4900.0
2014-05-07 11:35:00,251.71,251.71,251.68,251.68,400.0,208.91,208.91,208.8851,208.8851,400.0
2014-05-07 11:40:00,251.58,252.05,251.58,252.02,7000.0,208.8021,209.1922,208.8021,209.1673,7000.0
2014-05-07 11:45:00,252.0,252.27,252.0,252.25,1200.0,209.1507,209.3748,209.1507,209.3582,1200.0
2014-05-07 11:50:00,252.2,252.2,252.05,252.2,4600.0,209.3167,209.3167,209.1922,209.3167,4600.0
2014-05-07 11:55:00,252.37,252.58,252.28,252.37,1900.0,209.4578,209.6321,209.3831,209.4578,1900.0
2014-05-07 12:00:00,252.23,252.3,252.07,252.07,1400.0,209.3416,209.3997,209.2088,209.2088,1400.0
2014-05-07 12:05:00,252.08,252.13,251.91,252.01,4700.0,209.2171,209.2586,209.076,209.159,4700.0
2014-05-07 12:10:00,252.01,252.24,251.98,251.99,3700.0,209.159,209.3499,209.1341,209.1424,3700.0
2014-05-07 12:15:00,251.99,252.26,251.99,252.03,7300.0,209.1424,209.3665,209.1424,209.1756,7300.0
2014-05-07 12:20:00,252.03,252.31,252.03,252.2,1200.0,209.1756,209.408,209.1756,209.3167,1200.0
2014-05-07 12:25:00,252.2,252.38,252.02,252.02,1600.0,209.3167,209.4661,209.1673,209.1673,1600.0
2014-05-07 12:30:00,252.03,252.05,252.03,252.04,600.0,209.1756,209.1922,209.1756,209.1839,600.0
2014-05-07 12:35:00,252.07,252.12,252.01,252.02,1100.0,209.2088,209.2503,209.159,209.1673,1100.0
2014-05-07 12:40:00,252.19,252.19,252.07,252.08,1500.0,209.3084,209.3084,209.2088,209.2171,1500.0
2014-05-07 12:45:00,251.9,251.9,251.9,251.9,100.0,209.0677,209.0677,209.0677,209.0677,100.0
2014-05-07 12:50:00,251.86,252.14,251.83,252.14,1500.0,209.0345,209.2669,209.0096,209.2669,1500.0
2014-05-07 12:55:00,251.96,251.96,251.87,251.87,300.0,209.1175,209.1175,209.0428,209.0428,300.0
2014-05-07 13:00:00,251.84,252.04,251.84,251.89,2900.0,209.0179,209.1839,209.0179,209.0594,2900.0
2014-05-07 13:05:00,251.95,251.98,251.76,251.76,2600.0,209.1092,209.1341,208.9515,208.9515,2600.0
2014-05-07 13:10:00,251.77,251.86,251.77,251.8,800.0,208.9598,209.0345,208.9598,208.9847,800.0
2014-05-07 13:15:00,251.84,252.2,251.84,251.92,4500.0,209.0179,209.3167,209.0179,209.0843,4500.0
2014-05-07 13:20:00,251.95,251.95,251.8,251.8,500.0,209.1092,209.1092,208.9847,208.9847,500.0
2014-05-07 13:25:00,251.67,251.87,251.67,251.87,1700.0,208.8768,209.0428,208.8768,209.0428,1700.0
2014-05-07 13:30:00,251.75,251.97,251.75,251.97,900.0,208.9432,209.1258,208.9432,209.1258,900.0
2014-05-07 13:35:00,251.98,251.98,251.78,251.87,1100.0,209.1341,209.1341,208.9681,209.0428,1100.0
2014-05-07 13:40:00,251.8,251.84,251.55,251.82,2000.0,208.9847,209.0179,208.7772,209.0013,2000.0
2014-05-07 13:45:00,251.8,251.83,251.7,251.7,1600.0,208.9847,209.0096,208.9017,208.9017,1600.0
2014-05-07 13:50:00,251.7,251.77,251.47,251.53,2500.0,208.9017,208.9598,208.7108,208.7606,2500.0
2014-05-07 13:55:00,251.66,251.75,251.37,251.37,3900.0,208.8685,208.9432,208.6278,208.6278,3900.0
2014-05-07 14:00:00,251.38,251.74,251.36,251.62,11400.0,208.6361,208.9349,208.6195,208.8353,11400.0
2014-05-07 14:05:00,251.62,252.0,251.6,252.0,1500.0,208.8353,209.1507,208.8187,209.1507,1500.0
2014-05-07 14:10:00,252.2,252.27,252.1,252.17,1000.0,209.3167,209.3748,209.2337,209.2918,1000.0
2014-05-07 14:15:00,252.48,252.68,252.48,252.68,300.0,209.5491,209.7151,209.5491,209.7151,300.0
2014-05-07 14:20:00,252.44,252.54,252.17,252.17,5100.0,209.5159,209.5989,209.2918,209.2918,5100.0
2014-05-07 14:25:00,252.12,252.55,252.01,252.3,4000.0,209.2503,209.6072,209.159,209.3997,4000.0
2014-05-07 14:30:00,252.52,252.55,252.24,252.32,1800.0,209.5823,209.6072,209.3499,209.4163,1800.0
2014-05-07 14:35:00,252.25,252.37,252.25,252.29,800.0,209.3582,209.4578,209.3582,209.3914,800.0
2014-05-07 14:40:00,252.24,252.43,252.19,252.27,3400.0,209.3499,209.5076,209.3084,209.3748,3400.0
2014-05-07 14:45:00,252.27,252.27,252.27,252.27,0.0,209.3748,209.3748,209.3748,209.3748,0.0
2014-05-07 14:50:00,252.28,252.28,252.14,252.14,2700.0,209.3831,209.3831,209.2669,209.2669,2700.0
2014-05-07 14:55:00,252.25,252.41,252.2,252.41,1400.0,209.3582,209.491,209.3167,209.491,1400.0
2014-05-07 15:00:00,252.38,252.38,251.82,251.86,5100.0,209.4661,209.4661,209.0013,209.0345,5100.0
2014-05-07 15:05:00,251.98,252.04,251.98,252.02,3200.0,209.1341,209.1839,209.1341,209.1673,3200.0
2014-05-07 15:10:00,252.19,252.19,252.0,252.01,3200.0,209.3084,209.3084,209.1507,209.159,3200.0
2014-05-07 15:15:00,252.09,252.21,251.98,252.08,4400.0,209.2254,209.325,209.1341,209.2171,4400.0
2014-05-07 15:20:00,251.97,252.06,251.52,251.83,3600.0,209.1258,209.2005,208.7523,209.0096,3600.0
2014-05-07 15:25:00,251.83,252.08,251.7,251.83,3600.0,209.0096,209.2171,208.9017,209.0096,3600.0
2014-05-07 15:30:00,251.76,252.04,251.74,252.03,5500.0,208.9515,209.1839,208.9349,209.1756,5500.0
2014-05-07 15:35:00,252.17,252.17,251.78,252.02,7400.0,209.2918,209.2918,208.9681,209.1673,7400.0
2014-05-07 15:40:00,252.01,252.22,251.96,252.19,5600.0,209.159,209.3333,209.1175,209.3084,5600.0
2014-05-07 15:45:00,252.1,252.28,252.0,252.08,10200.0,209.2337,209.3831,209.1507,209.2171,10200.0
2014-05-07 15:50:00,252.1,252.3,252.01,252.11,5200.0,209.2337,209.3997,209.159,209.242,5200.0
2014-05-07 15:55:00,252.16,252.48,252.09,252.37,8300.0,209.2835,209.5491,209.2254,209.4578,8300.0
2014-05-08 09:30:00,249.19,250.63,248.33,250.63,7300.0,207.7038,208.9041,206.987,208.9041,7300.0
2014-05-08 09:35:00,250.86,251.56,250.86,251.1,500.0,209.0958,209.6793,209.0958,209.2959,500.0
2014-05-08 09:40:00,251.77,252.18,251.4,251.45,3300.0,209.8543,210.1961,209.5459,209.5876,3300.0
2014-05-08 09:45:00,251.87,252.19,251.87,252.19,900.0,209.9377,210.2044,209.9377,210.2044,900.0
2014-05-08 09:50:00,252.1,252.19,251.57,251.8,2000.0,210.1294,210.2044,209.6876,209.8793,2000.0
2014-05-08 09:55:00,251.8,252.11,251.8,252.11,400.0,209.8793,210.1377,209.8793,210.1377,400.0
2014-05-08 10:00:00,252.53,253.0,252.53,253.0,1900.0,210.4878,210.8795,210.4878,210.8795,1900.0
2014-05-08 10:05:00,253.6,253.6,253.17,253.19,3100.0,211.3797,211.3797,211.0212,211.0379,3100.0
2014-05-08 10:10:00,252.92,253.24,252.92,253.24,700.0,210.8129,211.0796,210.8129,211.0796,700.0
2014-05-08 10:15:00,253.43,253.43,252.95,252.95,800.0,211.238,211.238,210.8379,210.8379,800.0
2014-05-08 10:20:00,252.72,252.72,252.72,252.72,100.0,210.6462,210.6462,210.6462,210.6462,100.0
2014-05-08 10:25:00,252.42,252.81,252.42,252.65,1000.0,210.3961,210.7212,210.3961,210.5878,1000.0
2014-05-08 10:30:00,252.52,252.85,252.43,252.43,1100.0,210.4795,210.7545,210.4044,210.4044,1100.0
2014-05-08 10:35:00,252.46,252.46,252.46,252.46,100.0,210.4294,210.4294,210.4294,210.4294,100.0
2014-05-08 10:40:00,252.4,252.67,252.4,252.59,3200.0,210.3794,210.6045,210.3794,210.5378,3200.0
2014-05-08 10:45:00,252.3,252.5,252.3,252.3,300.0,210.2961,210.4628,210.2961,210.2961,300.0
2014-05-08 10:50:00,252.5,252.51,252.34,252.48,500.0,210.4628,210.4711,210.3294,210.4461,500.0
2014-05-08 10:55:00,253.16,253.16,253.16,253.16,100.0,211.0129,211.0129,211.0129,211.0129,100.0
2014-05-08 11:00:00,252.84,252.84,252.61,252.61,800.0,210.7462,210.7462,210.5545,210.5545,800.0
2014-05-08 11:05:00,252.82,252.9,252.82,252.9,900.0,210.7295,210.7962,210.7295,210.7962,900.0
2014-05-08 11:10:00,252.99,252.99,252.99,252.99,100.0,210.8712,210.8712,210.8712,210.8712,100.0
2014-05-08 11:15:00,253.16,253.48,253.16,253.16,800.0,211.0129,211.2796,211.0129,211.0129,800.0
2014-05-08 11:20:00,253.61,253.61,253.36,253.36,400.0,211.388,211.388,211.1796,211.1796,400.0
2014-05-08 11:25:00,253.45,253.45,253.45,253.45,200.0,211.2546,211.2546,211.2546,211.2546,200.0
2014-05-08 11:30:00,253.46,253.69,253.46,253.69,1000.0,211.263,211.4547,211.263,211.4547,1000.0
2014-05-08 11:35:00,253.89,253.89,253.61,253.61,3500.0,211.6214,211.6214,211.388,211.388,3500.0
2014-05-08 11:40:00,253.71,253.71,253.4,253.4,2200.0,211.4713,211.4713,211.213,211.213,2200.0
2014-05-08 11:45:00,253.64,253.91,253.53,253.91,1300.0,211.413,211.638,211.3213,211.638,1300.0
2014-05-08 11:50:00,253.84,253.97,253.72,253.72,500.0,211.5797,211.6881,211.4797,211.4797,500.0
2014-05-08 11:55:00,253.72,253.8,253.64,253.64,2000.0,211.4797,211.5464,211.413,211.413,2000.0
2014-05-08 12:00:00,253.74,253.74,253.69,253.69,1300.0,211.4963,211.4963,211.4547,211.4547,1300.0
2014-05-08 12:05:00,253.63,253.7,253.53,253.65,2700.0,211.4047,211.463,211.3213,211.4213,2700.0
2014-05-08 12:10:00,253.55,253.55,253.55,253.55,300.0,211.338,211.338,211.338,211.338,300.0
2014-05-08 12:15:00,253.62,253.71,253.55,253.55,5300.0,211.3963,211.4713,211.338,211.338,5300.0
2014-05-08 12:20:00,253.56,253.61,253.47,253.47,3200.0,211.3463,211.388,211.2713,211.2713,3200.0
2014-05-08 12:25:00,253.54,253.65,253.54,253.65,1100.0,211.3296,211.4213,211.3296,211.4213,1100.0
2014-05-08 12:30:00,253.7,253.71,253.52,253.52,1600.0,211.463,211.4713,211.313,211.313,1600.0
2014-05-08 12:35:00,253.52,253.68,253.52,253.61,1200.0,211.313,211.4463,211.313,211.388,1200.0
2014-05-08 12:40:00,253.55,253.55,253.11,253.11,3300.0,211.338,211.338,210.9712,210.9712,3300.0
2014-05-08 12:45:00,253.09,253.12,252.7,252.7,8500.0,210.9546,210.9796,210.6295,210.6295,8500.0
2014-05-08 12:50:00,252.63,252.9,252.61,252.8,7600.0,210.5711,210.7962,210.5545,210.7128,7600.0
2014-05-08 12:55:00,252.59,252.7,252.24,252.7,7600.0,210.5378,210.6295,210.2461,210.6295,7600.0
2014-05-08 13:00:00,252.83,252.89,252.82,252.89,2400.0,210.7378,210.7879,210.7295,210.7879,2400.0
2014-05-08 13:05:00,252.86,252.91,252.78,252.91,1000.0,210.7629,210.8045,210.6962,210.8045,1000.0
2014-05-08 13:10:00,252.72,252.9,252.37,252.72,11400.0,210.6462,210.7962,210.3544,210.6462,11400.0
2014-05-08 13:15:00,252.56,252.56,252.55,252.55,500.0,210.5128,210.5128,210.5045,210.5045,500.0
2014-05-08 13:20:00,252.43,252.55,251.82,252.34,6600.0,210.4044,210.5045,209.896,210.3294,6600.0
2014-05-08 13:25:00,252.37,252.4,251.96,251.96,2800.0,210.3544,210.3794,210.0127,210.0127,2800.0
2014-05-08 13:30:00,251.99,252.3,251.93,252.2,4500.0,210.0377,210.2961,209.9877,210.2127,4500.0
2014-05-08 13:35:00,252.2,252.33,252.14,252.25,2300.0,210.2127,210.3211,210.1627,210.2544,2300.0
2014-05-08 13:40:00,252.25,252.36,252.04,252.19,2700.0,210.2544,210.3461,210.0794,210.2044,2700.0
2014-05-08 13:45:00,252.11,252.2,252.11,252.11,1600.0,210.1377,210.2127,210.1377,210.1377,1600.0
2014-05-08 13:50:00,252.12,252.2,251.72,251.91,6800.0,210.1461,210.2127,209.8126,209.971,6800.0
2014-05-08 13:55:00,251.93,252.1,251.93,252.1,800.0,209.9877,210.1294,209.9877,210.1294,800.0
2014-05-08 14:00:00,251.86,252.19,251.52,251.52,1800.0,209.9293,210.2044,209.6459,209.6459,1800.0
2014-05-08 14:05:00,251.78,251.85,251.55,251.8,1300.0,209.8627,209.921,209.6709,209.8793,1300.0
2014-05-08 14:10:00,251.8,251.81,251.32,251.64,8100.0,209.8793,209.8877,209.4792,209.746,8100.0
2014-05-08 14:15:00,251.53,251.89,251.53,251.89,1700.0,209.6543,209.9543,209.6543,209.9543,1700.0
2014-05-08 14:20:00,251.76,251.84,251.53,251.53,1200.0,209.846,209.9127,209.6543,209.6543,1200.0
2014-05-08 14:25:00,251.75,252.1,251.58,252.1,4400.0,209.8377,210.1294,209.696,210.1294,4400.0
2014-05-08 14:30:00,252.15,252.23,252.13,252.13,600.0,210.1711,210.2377,210.1544,210.1544,600.0
2014-05-08 14:35:00,252.06,252.23,251.97,252.1,1900.0,210.096,210.2377,210.021,210.1294,1900.0
2014-05-08 14:40:00,251.92,251.95,251.5,251.76,4600.0,209.9793,210.0044,209.6293,209.846,4600.0
2014-05-08 14:45:00,251.71,251.8,251.16,251.47,4600.0,209.8043,209.8793,209.3459,209.6043,4600.0
2014-05-08 14:50:00,251.46,251.68,251.46,251.68,1300.0,209.5959,209.7793,209.5959,209.7793,1300.0
2014-05-08 14:55:00,251.61,251.61,251.41,251.5,2800.0,209.721,209.721,209.5543,209.6293,2800.0
2014-05-08 15:00:00,251.54,251.56,251.07,251.35,7300.0,209.6626,209.6793,209.2709,209.5042,7300.0
2014-05-08 15:05:00,251.19,251.51,250.99,250.99,5600.0,209.3709,209.6376,209.2042,209.2042,5600.0
2014-05-08 15:10:00,251.04,251.72,251.0,251.72,2700.0,209.2459,209.8126,209.2125,209.8126,2700.0
2014-05-08 15:15:00,251.65,251.75,251.32,251.6,3800.0,209.7543,209.8377,209.4792,209.7126,3800.0
2014-05-08 15:20:00,251.64,251.95,251.53,251.78,3200.0,209.746,210.0044,209.6543,209.8627,3200.0
2014-05-08 15:25:00,251.79,252.07,251.78,251.84,3000.0,209.871,210.1044,209.8627,209.9127,3000.0
2014-05-08 15:30:00,251.84,252.05,251.77,252.05,4800.0,209.9127,210.0877,209.8543,210.0877,4800.0
2014-05-08 15:35:00,252.05,252.12,251.76,251.88,5000.0,210.0877,210.1461,209.846,209.946,5000.0
2014-05-08 15:40:00,251.91,251.95,251.65,251.95,5500.0,209.971,210.0044,209.7543,210.0044,5500.0
2014-05-08 15:45:00,251.82,252.02,251.69,251.73,8100.0,209.896,210.0627,209.7876,209.821,8100.0
2014-05-08 15:50:00,251.9,252.55,251.83,252.55,11900.0,209.9627,210.5045,209.9043,210.5045,11900.0
2014-05-08 15:55:00,252.58,252.59,252.2,252.24,46000.0,210.5295,210.5378,210.2127,210.2461,46000.0
2014-05-09 09:30:00,251.93,251.95,251.8,251.92,3300.0,209.9877,210.0044,209.8793,209.9793,3300.0
2014-05-09 09:35:00,251.73,251.73,250.0,250.0,4300.0,209.821,209.821,208.379,208.379,4300.0
2014-05-09 09:40:00,250.02,250.02,249.8,249.92,1000.0,208.3957,208.3957,208.2123,208.3123,1000.0
2014-05-09 09:45:00,249.86,250.47,249.67,250.41,7000.0,208.2623,208.7707,208.1039,208.7207,7000.0
2014-05-09 09:50:00,250.38,251.08,250.16,250.36,3100.0,208.6957,209.2792,208.5124,208.6791,3100.0
2014-05-09 09:55:00,250.21,250.62,249.56,249.95,7300.0,208.554,208.8958,208.0123,208.3373,7300.0
2014-05-09 10:00:00,250.12,250.59,250.01,250.26,4400.0,208.479,208.8708,208.3873,208.5957,4400.0
2014-05-09 10:05:00,250.11,250.71,250.0,250.64,3800.0,208.4707,208.9708,208.379,208.9124,3800.0
2014-05-09 10:10:00,250.84,251.71,250.64,251.68,6200.0,209.0792,209.8043,208.9124,209.7793,6200.0
2014-05-09 10:15:00,251.9,252.0,251.45,251.84,1500.0,209.9627,210.046,209.5876,209.9127,1500.0
2014-05-09 10:20:00,251.62,251.62,251.27,251.58,3600.0,209.7293,209.7293,209.4376,209.696,3600.0
2014-05-09 10:25:00,251.42,251.42,251.42,251.42,100.0,209.5626,209.5626,209.5626,209.5626,100.0
2014-05-09 10:30:00,251.2,251.2,250.52,250.68,1800.0,209.3792,209.3792,208.8124,208.9458,1800.0
2014-05-09 10:35:00,251.02,251.07,250.72,251.0,1700.0,209.2292,209.2709,208.9791,209.2125,1700.0
2014-05-09 10:40:00,250.84,250.91,250.07,250.35,4200.0,209.0792,209.1375,208.4373,208.6707,4200.0
2014-05-09 10:45:00,250.19,250.51,249.98,250.51,1800.0,208.5374,208.8041,208.3623,208.8041,1800.0
2014-05-09 10:50:00,250.64,250.65,250.1,250.1,1900.0,208.9124,208.9208,208.4623,208.4623,1900.0
2014-05-09 10:55:00,249.96,250.01,249.73,249.76,2600.0,208.3457,208.3873,208.1539,208.179,2600.0
2014-05-09 11:00:00,249.84,250.0,249.69,249.73,4100.0,208.2456,208.379,208.1206,208.1539,4100.0
2014-05-09 11:05:00,249.74,250.03,249.7,250.0,6700.0,208.1623,208.404,208.1289,208.379,6700.0
2014-05-09 11:10:00,249.93,250.32,249.65,250.32,3500.0,208.3207,208.6457,208.0873,208.6457,3500.0
2014-05-09 11:15:00,250.19,250.2,249.92,249.92,1600.0,208.5374,208.5457,208.3123,208.3123,1600.0
2014-05-09 11:20:00,250.02,250.11,249.89,250.11,2300.0,208.3957,208.4707,208.2873,208.4707,2300.0
2014-05-09 11:25:00,250.11,250.21,250.0,250.21,3200.0,208.4707,208.554,208.379,208.554,3200.0
2014-05-09 11:30:00,250.32,250.44,250.13,250.25,2600.0,208.6457,208.7457,208.4874,208.5874,2600.0
2014-05-09 11:35:00,250.16,250.77,250.16,250.77,1300.0,208.5124,209.0208,208.5124,209.0208,1300.0
2014-05-09 11:40:00,250.77,250.81,250.6,250.81,2100.0,209.0208,209.0541,208.8791,209.0541,2100.0
2014-05-09 11:45:00,250.81,250.85,250.8,250.85,1800.0,209.0541,209.0875,209.0458,209.0875,1800.0
2014-05-09 11:50:00,251.23,251.23,250.91,251.05,700.0,209.4042,209.4042,209.1375,209.2542,700.0
2014-05-09 11:55:00,250.82,250.87,250.82,250.87,300.0,209.0625,209.1042,209.0625,209.1042,300.0
2014-05-09 12:00:00,251.06,251.06,250.69,250.69,3100.0,209.2625,209.2625,208.9541,208.9541,3100.0
2014-05-09 12:05:00,250.65,250.79,250.41,250.79,1700.0,208.9208,209.0375,208.7207,209.0375,1700.0
2014-05-09 12:10:00,250.81,250.81,250.81,250.81,600.0,209.0541,209.0541,209.0541,209.0541,600.0
2014-05-09 12:15:00,250.83,250.83,250.83,250.83,400.0,209.0708,209.0708,209.0708,209.0708,400.0
2014-05-09 12:20:00,250.98,251.24,250.59,250.65,2300.0,209.1958,209.4126,208.8708,208.9208,2300.0
2014-05-09 12:25:00,250.5,250.57,250.39,250.45,1900.0,208.7958,208.8541,208.7041,208.7541,1900.0
2014-05-09 12:30:00,250.41,250.41,250.24,250.24,500.0,208.7207,208.7207,208.579,208.579,500.0
2014-05-09 12:35:00,250.5,251.71,250.5,251.71,900.0,208.7958,209.8043,208.7958,209.8043,900.0
2014-05-09 12:40:00,251.74,251.74,251.38,251.58,2000.0,209.8293,209.8293,209.5292,209.696,2000.0
2014-05-09 12:45:00,251.59,251.61,251.22,251.39,3400.0,209.7043,209.721,209.3959,209.5376,3400.0
2014-05-09 12:50:00,251.43,251.68,251.4,251.68,3200.0,209.5709,209.7793,209.5459,209.7793,3200.0
2014-05-09 12:55:00,251.53,251.61,251.43,251.43,600.0,209.6543,209.721,209.5709,209.5709,600.0
2014-05-09 13:00:00,251.51,251.51,251.43,251.43,400.0,209.6376,209.6376,209.5709,209.5709,400.0
2014-05-09 13:05:00,251.44,251.6,251.17,251.17,9400.0,209.5793,209.7126,209.3542,209.3542,9400.0
2014-05-09 13:10:00,251.23,251.23,251.23,251.23,300.0,209.4042,209.4042,209.4042,209.4042,300.0
2014-05-09 13:15:00,251.13,251.13,250.9,250.9,400.0,209.3209,209.3209,209.1292,209.1292,400.0
2014-05-09 13:20:00,250.91,251.09,250.84,250.84,6400.0,209.1375,209.2875,209.0792,209.0792,6400.0
2014-05-09 13:25:00,250.82,251.02,250.79,250.89,900.0,209.0625,209.2292,209.0375,209.1208,900.0
2014-05-09 13:30:00,250.79,251.01,250.48,250.48,3900.0,209.0375,209.2208,208.7791,208.7791,3900.0
2014-05-09 13:35:00,250.5,250.82,250.5,250.76,2100.0,208.7958,209.0625,208.7958,209.0125,2100.0
2014-05-09 13:40:00,250.69,250.69,250.65,250.65,800.0,208.9541,208.9541,208.9208,208.9208,800.0
2014-05-09 13:45:00,250.64,250.68,250.48,250.48,1300.0,208.9124,208.9458,208.7791,208.7791,1300.0
2014-05-09 13:50:00,250.63,250.72,250.63,250.72,1300.0,208.9041,208.9791,208.9041,208.9791,1300.0
2014-05-09 13:55:00,250.8,250.8,250.75,250.8,400.0,209.0458,209.0458,209.0041,209.0458,400.0
2014-05-09 14:00:00,250.81,250.91,250.6,250.88,3700.0,209.0541,209.1375,208.8791,209.1125,3700.0
2014-05-09 14:05:00,250.88,250.88,250.6,250.61,2200.0,209.1125,209.1125,208.8791,208.8874,2200.0
2014-05-09 14:10:00,250.57,250.79,250.39,250.39,2700.0,208.8541,209.0375,208.7041,208.7041,2700.0
2014-05-09 14:15:00,250.35,250.35,250.04,250.04,1200.0,208.6707,208.6707,208.4123,208.4123,1200.0
2014-05-09 14:20:00,250.0,250.27,250.0,250.25,1700.0,208.379,208.604,208.379,208.5874,1700.0
2014-05-09 14:25:00,250.2,250.2,250.09,250.09,400.0,208.5457,208.5457,208.454,208.454,400.0
2014-05-09 14:30:00,250.21,250.35,250.21,250.25,1400.0,208.554,208.6707,208.554,208.5874,1400.0
2014-05-09 14:35:00,250.34,250.57,250.34,250.45,1300.0,208.6624,208.8541,208.6624,208.7541,1300.0
2014-05-09 14:40:00,250.45,250.5,250.3,250.3,1200.0,208.7541,208.7958,208.6291,208.6291,1200.0
2014-05-09 14:45:00,250.22,250.43,250.19,250.19,3000.0,208.5624,208.7374,208.5374,208.5374,3000.0
2014-05-09 14:50:00,250.18,250.48,250.18,250.4,1300.0,208.529,208.7791,208.529,208.7124,1300.0
2014-05-09 14:55:00,250.47,250.82,250.42,250.82,4900.0,208.7707,209.0625,208.7291,209.0625,4900.0
2014-05-09 15:00:00,250.79,251.0,250.77,250.86,4400.0,209.0375,209.2125,209.0208,209.0958,4400.0
2014-05-09 15:05:00,250.87,250.97,250.87,250.97,2600.0,209.1042,209.1875,209.1042,209.1875,2600.0
2014-05-09 15:10:00,250.98,251.09,250.8,250.8,2600.0,209.1958,209.2875,209.0458,209.0458,2600.0
2014-05-09 15:15:00,250.8,250.8,250.42,250.45,5100.0,209.0458,209.0458,208.7291,208.7541,5100.0
2014-05-09 15:20:00,250.48,250.48,250.3,250.41,1800.0,208.7791,208.7791,208.6291,208.7207,1800.0
2014-05-09 15:25:00,250.4,250.7,250.39,250.7,1900.0,208.7124,208.9625,208.7041,208.9625,1900.0
2014-05-09 15:30:00,250.64,250.68,250.61,250.61,1700.0,208.9124,208.9458,208.8874,208.8874,1700.0
2014-05-09 15:35:00,250.59,250.94,250.59,250.93,1500.0,208.8708,209.1625,208.8708,209.1542,1500.0
2014-05-09 15:40:00,251.05,251.36,251.05,251.32,4500.0,209.2542,209.5126,209.2542,209.4792,4500.0
2014-05-09 15:45:00,251.26,251.42,250.92,250.92,10100.0,209.4292,209.5626,209.1458,209.1458,10100.0
2014-05-09 15:50:00,250.99,251.01,250.86,250.96,3900.0,209.2042,209.2208,209.0958,209.1792,3900.0
2014-05-09 15:55:00,250.99,251.07,250.75,250.89,15300.0,209.2042,209.2709,209.0041,209.1208,15300.0
2014-05-12 09:30:00,251.52,252.34,251.52,252.24,4200.0,209.6459,210.3294,209.6459,210.2461,4200.0
2014-05-12 09:35:00,252.57,252.86,252.41,252.86,600.0,210.5211,210.7629,210.3878,210.7629,600.0
2014-05-12 09:40:00,252.54,253.01,252.54,253.01,500.0,210.4961,210.8879,210.4961,210.8879,500.0
2014-05-12 09:45:00,253.51,253.61,253.49,253.61,300.0,211.3046,211.388,211.288,211.388,300.0
2014-05-12 09:50:00,253.59,254.0,253.24,253.39,5400.0,211.3713,211.7131,211.0796,211.2046,5400.0
2014-05-12 09:55:00,253.44,253.75,253.38,253.75,600.0,211.2463,211.5047,211.1963,211.5047,600.0
2014-05-12 10:00:00,253.79,253.79,253.79,253.79,100.0,211.538,211.538,211.538,211.538,100.0
2014-05-12 10:05:00,253.73,254.11,253.72,253.72,600.0,211.488,211.8047,211.4797,211.4797,600.0
2014-05-12 10:10:00,253.77,253.85,253.51,253.85,1300.0,211.5214,211.588,211.3046,211.588,1300.0
2014-05-12 10:15:00,253.89,253.89,253.89,253.89,200.0,211.6214,211.6214,211.6214,211.6214,200.0
2014-05-12 10:20:00,254.0,254.04,253.69,253.69,1000.0,211.7131,211.7464,211.4547,211.4547,1000.0
2014-05-12 10:25:00,253.53,253.71,253.37,253.71,900.0,211.3213,211.4713,211.1879,211.4713,900.0
2014-05-12 10:30:00,253.71,253.88,253.71,253.88,700.0,211.4713,211.613,211.4713,211.613,700.0
2014-05-12 10:35:00,253.61,254.06,253.61,253.85,1600.0,211.388,211.7631,211.388,211.588,1600.0
2014-05-12 10:40:00,254.0,254.05,253.66,253.67,6200.0,211.7131,211.7547,211.4297,211.438,6200.0
2014-05-12 10:45:00,253.82,254.05,253.19,253.4,4000.0,211.563,211.7547,211.0379,211.213,4000.0
2014-05-12 10:50:00,253.37,253.37,253.06,253.14,1100.0,211.1879,211.1879,210.9296,210.9962,1100.0
2014-05-12 10:55:00,253.14,253.49,253.14,253.48,7400.0,210.9962,211.288,210.9962,211.2796,7400.0
2014-05-12 11:00:00,253.5,253.97,253.5,253.96,2300.0,211.2963,211.6881,211.2963,211.6797,2300.0
2014-05-12 11:05:00,254.03,254.23,253.74,253.8,5600.0,211.7381,211.9048,211.4963,211.5464,5600.0
2014-05-12 11:10:00,254.0,254.25,253.86,254.09,4600.0,211.7131,211.9214,211.5964,211.7881,4600.0
2014-05-12 11:15:00,253.93,254.05,253.81,253.87,4800.0,211.6547,211.7547,211.5547,211.6047,4800.0
2014-05-12 11:20:00,253.9,254.02,253.69,253.88,6600.0,211.6297,211.7297,211.4547,211.613,6600.0
2014-05-12 11:25:00,253.88,254.05,253.88,253.96,2900.0,211.613,211.7547,211.613,211.6797,2900.0
2014-05-12 11:30:00,254.06,254.07,253.97,254.07,700.0,211.7631,211.7714,211.6881,211.7714,700.0
2014-05-12 11:35:00,254.07,254.07,253.9,254.03,4000.0,211.7714,211.7714,211.6297,211.7381,4000.0
2014-05-12 11:40:00,254.0,254.25,254.0,254.25,500.0,211.7131,211.9214,211.7131,211.9214,500.0
2014-05-12 11:45:00,254.06,254.28,253.95,254.05,2700.0,211.7631,211.9464,211.6714,211.7547,2700.0
2014-05-12 11:50:00,254.05,254.19,254.0,254.19,2900.0,211.7547,211.8714,211.7131,211.8714,2900.0
2014-05-12 11:55:00,254.09,254.16,253.89,254.06,1700.0,211.7881,211.8464,211.6214,211.7631,1700.0
2014-05-12 12:00:00,254.06,254.37,253.95,254.25,2300.0,211.7631,212.0215,211.6714,211.9214,2300.0
2014-05-12 12:05:00,254.22,254.41,254.01,254.41,1400.0,211.8964,212.0548,211.7214,212.0548,1400.0
2014-05-12 12:10:00,254.42,254.44,254.13,254.28,3500.0,212.0631,212.0798,211.8214,211.9464,3500.0
2014-05-12 12:15:00,254.13,254.32,254.09,254.32,1900.0,211.8214,211.9798,211.7881,211.9798,1900.0
2014-05-12 12:20:00,254.32,254.59,254.15,254.43,3900.0,211.9798,212.2048,211.8381,212.0715,3900.0
2014-05-12 12:25:00,254.45,254.66,254.2,254.37,2400.0,212.0881,212.2632,211.8798,212.0215,2400.0
2014-05-12 12:30:00,254.25,254.47,254.24,254.47,2400.0,211.9214,212.1048,211.9131,212.1048,2400.0
2014-05-12 12:35:00,254.5,254.55,254.32,254.32,2900.0,212.1298,212.1715,211.9798,211.9798,2900.0
2014-05-12 12:40:00,254.3,254.3,254.15,254.19,2500.0,211.9631,211.9631,211.8381,211.8714,2500.0
2014-05-12 12:45:00,254.11,254.27,254.11,254.27,1100.0,211.8047,211.9381,211.8047,211.9381,1100.0
2014-05-12 12:50:00,254.2,254.28,254.2,254.21,1900.0,211.8798,211.9464,211.8798,211.8881,1900.0
2014-05-12 12:55:00,254.2,254.22,253.98,254.19,700.0,211.8798,211.8964,211.6964,211.8714,700.0
2014-05-12 13:00:00,253.94,254.05,253.94,254.03,400.0,211.6631,211.7547,211.6631,211.7381,400.0
2014-05-12 13:05:00,254.04,254.15,254.04,254.15,1800.0,211.7464,211.8381,211.7464,211.8381,1800.0
2014-05-12 13:10:00,254.18,254.18,254.04,254.1,2400.0,211.8631,211.8631,211.7464,211.7964,2400.0
2014-05-12 13:15:00,254.15,254.25,254.12,254.25,2000.0,211.8381,211.9214,211.8131,211.9214,2000.0
2014-05-12 13:20:00,254.22,254.25,254.1,254.25,2100.0,211.8964,211.9214,211.7964,211.9214,2100.0
2014-05-12 13:25:00,254.29,254.35,254.22,254.35,2100.0,211.9548,212.0048,211.8964,212.0048,2100.0
2014-05-12 13:30:00,254.26,254.26,254.1,254.1,900.0,211.9298,211.9298,211.7964,211.7964,900.0
2014-05-12 13:35:00,254.11,254.25,254.1,254.1,1700.0,211.8047,211.9214,211.7964,211.7964,1700.0
2014-05-12 13:40:00,254.08,254.4,254.08,254.1,2200.0,211.7797,212.0465,211.7797,211.7964,2200.0
2014-05-12 13:45:00,254.1,254.17,254.08,254.17,1000.0,211.7964,211.8548,211.7797,211.8548,1000.0
2014-05-12 13:50:00,254.15,254.4,254.11,254.28,5500.0,211.8381,212.0465,211.8047,211.9464,5500.0
2014-05-12 13:55:00,254.27,254.3,254.27,254.29,900.0,211.9381,211.9631,211.9381,211.9548,900.0
2014-05-12 14:00:00,254.41,254.41,254.1,254.12,2700.0,212.0548,212.0548,211.7964,211.8131,2700.0
2014-05-12 14:05:00,254.15,254.37,254.1,254.28,7900.0,211.8381,212.0215,211.7964,211.9464,7900.0
2014-05-12 14:10:00,254.37,254.37,254.15,254.17,5200.0,212.0215,212.0215,211.8381,211.8548,5200.0
2014-05-12 14:15:00,254.19,254.4,254.01,254.17,10700.0,211.8714,212.0465,211.7214,211.8548,10700.0
2014-05-12 14:20:00,254.13,254.15,254.1,254.15,800.0,211.8214,211.8381,211.7964,211.8381,800.0
2014-05-12 14:25:00,254.1,254.27,254.09,254.09,4100.0,211.7964,211.9381,211.7881,211.7881,4100.0
2014-05-12 14:30:00,254.09,254.24,254.09,254.17,2900.0,211.7881,211.9131,211.7881,211.8548,2900.0
2014-05-12 14:35:00,254.2,254.25,254.01,254.14,7400.0,211.8798,211.9214,211.7214,211.8298,7400.0
2014-05-12 14:40:00,254.18,254.25,254.03,254.11,7100.0,211.8631,211.9214,211.7381,211.8047,7100.0
2014-05-12 14:45:00,254.17,254.29,254.05,254.2,5300.0,211.8548,211.9548,211.7547,211.8798,5300.0
2014-05-12 14:50:00,254.13,254.34,254.12,254.31,7000.0,211.8214,211.9965,211.8131,211.9715,7000.0
2014-05-12 14:55:00,254.31,254.38,254.13,254.24,3000.0,211.9715,212.0298,211.8214,211.9131,3000.0
2014-05-12 15:00:00,254.38,254.4,254.35,254.36,1600.0,212.0298,212.0465,212.0048,212.0131,1600.0
2014-05-12 15:05:00,254.36,254.45,254.09,254.28,5200.0,212.0131,212.0881,211.7881,211.9464,5200.0
2014-05-12 15:10:00,254.19,254.28,254.1,254.14,2400.0,211.8714,211.9464,211.7964,211.8298,2400.0
2014-05-12 15:15:00,254.14,254.25,254.09,254.25,3600.0,211.8298,211.9214,211.7881,211.9214,3600.0
2014-05-12 15:20:00,254.19,254.29,254.11,254.11,4400.0,211.8714,211.9548,211.8047,211.8047,4400.0
2014-05-12 15:25:00,254.2,254.23,254.06,254.09,4600.0,211.8798,211.9048,211.7631,211.7881,4600.0
2014-05-12 15:30:00,254.09,254.26,254.05,254.1,5600.0,211.7881,211.9298,211.7547,211.7964,5600.0
2014-05-12 15:35:00,254.1,254.21,254.06,254.15,9300.0,211.7964,211.8881,211.7631,211.8381,9300.0
2014-05-12 15:40:00,254.15,254.31,254.1,254.31,13800.0,211.8381,211.9715,211.7964,211.9715,13800.0
2014-05-12 15:45:00,254.33,254.7,254.33,254.7,11600.0,211.9881,212.2965,211.9881,212.2965,11600.0
2014-05-12 15:50:00,254.7,254.88,254.67,254.84,14100.0,212.2965,212.4466,212.2715,212.4132,14100.0
2014-05-12 15:55:00,254.75,254.76,254.48,254.59,18700.0,212.3382,212.3465,212.1131,212.2048,18700.0
2014-05-13 09:30:00,254.94,255.0,252.85,253.8,11400.0,212.4966,212.5466,210.7545,211.5464,11400.0
2014-05-13 09:35:00,253.79,254.44,252.4,253.08,11400.0,211.538,212.0798,210.3794,210.9462,11400.0
2014-05-13 09:40:00,253.13,254.39,253.06,253.79,6200.0,210.9879,212.0381,210.9296,211.538,6200.0
2014-05-13 09:45:00,253.74,254.97,253.7,254.5,6800.0,211.4963,212.5216,211.463,212.1298,6800.0
2014-05-13 09:50:00,254.34,254.93,254.09,254.71,3700.0,211.9965,212.4882,211.7881,212.3049,3700.0
2014-05-13 09:55:00,254.83,255.81,254.48,254.85,12900.0,212.4049,213.2217,212.1131,212.4215,12900.0
2014-05-13 10:00:00,254.81,254.82,254.49,254.74,1400.0,212.3882,212.3965,212.1215,212.3299,1400.0
2014-05-13 10:05:00,254.73,255.13,254.73,255.06,3400.0,212.3215,212.6549,212.3215,212.5966,3400.0
2014-05-13 10:10:00,255.18,255.19,254.48,255.01,5300.0,212.6966,212.7049,212.1131,212.5549,5300.0
2014-05-13 10:15:00,254.87,255.08,254.69,254.91,3800.0,212.4382,212.6133,212.2882,212.4716,3800.0
2014-05-13 10:20:00,254.7,254.94,254.19,254.33,2600.0,212.2965,212.4966,211.8714,211.9881,2600.0
2014-05-13 10:25:00,254.36,254.81,254.23,254.7,4000.0,212.0131,212.3882,211.9048,212.2965,4000.0
2014-05-13 10:30:00,254.5,254.74,254.46,254.74,1500.0,212.1298,212.3299,212.0965,212.3299,1500.0
2014-05-13 10:35:00,254.82,254.82,254.45,254.65,3400.0,212.3965,212.3965,212.0881,212.2548,3400.0
2014-05-13 10:40:00,254.7,254.88,254.7,254.76,1000.0,212.2965,212.4466,212.2965,212.3465,1000.0
2014-05-13 10:45:00,254.76,254.8,254.59,254.71,1400.0,212.3465,212.3799,212.2048,212.3049,1400.0
2014-05-13 10:50:00,254.64,254.64,254.61,254.61,400.0,212.2465,212.2465,212.2215,212.2215,400.0
2014-05-13 10:55:00,254.85,254.85,254.53,254.53,1000.0,212.4215,212.4215,212.1548,212.1548,1000.0
2014-05-13 11:00:00,254.59,254.74,254.58,254.65,2000.0,212.2048,212.3299,212.1965,212.2548,2000.0
2014-05-13 11:05:00,254.67,254.72,254.59,254.62,1300.0,212.2715,212.3132,212.2048,212.2298,1300.0
2014-05-13 11:10:00,254.56,254.56,254.51,254.51,700.0,212.1798,212.1798,212.1382,212.1382,700.0
2014-05-13 11:15:00,254.45,254.45,254.39,254.39,700.0,212.0881,212.0881,212.0381,212.0381,700.0
2014-05-13 11:20:00,254.34,254.54,254.19,254.54,2900.0,211.9965,212.1632,211.8714,212.1632,2900.0
2014-05-13 11:25:00,254.45,254.45,254.09,254.09,1800.0,212.0881,212.0881,211.7881,211.7881,1800.0
2014-05-13 11:30:00,254.08,254.08,253.91,253.98,2200.0,211.7797,211.7797,211.638,211.6964,2200.0
2014-05-13 11:35:00,253.95,254.07,253.4,253.51,5800.0,211.6714,211.7714,211.213,211.3046,5800.0
2014-05-13 11:40:00,253.51,253.72,253.42,253.63,1100.0,211.3046,211.4797,211.2296,211.4047,1100.0
2014-05-13 11:45:00,253.6,253.63,253.39,253.63,1500.0,211.3797,211.4047,211.2046,211.4047,1500.0
2014-05-13 11:50:00,253.53,253.63,253.44,253.44,1300.0,211.3213,211.4047,211.2463,211.2463,1300.0
2014-05-13 11:55:00,253.63,253.68,253.41,253.41,1700.0,211.4047,211.4463,211.2213,211.2213,1700.0
2014-05-13 12:00:00,253.4,253.4,253.14,253.24,6000.0,211.213,211.213,210.9962,211.0796,6000.0
2014-05-13 12:05:00,253.33,253.33,253.15,253.15,900.0,211.1546,211.1546,211.0046,211.0046,900.0
2014-05-13 12:10:00,253.15,253.15,253.15,253.15,0.0,211.0046,211.0046,211.0046,211.0046,0.0
2014-05-13 12:15:00,253.35,253.49,253.35,253.49,500.0,211.1713,211.288,211.1713,211.288,500.0
2014-05-13 12:20:00,253.5,253.5,253.24,253.24,900.0,211.2963,211.2963,211.0796,211.0796,900.0
2014-05-13 12:25:00,253.36,253.39,253.36,253.39,500.0,211.1796,211.2046,211.1796,211.2046,500.0
2014-05-13 12:30:00,253.39,253.39,253.21,253.21,11000.0,211.2046,211.2046,211.0546,211.0546,11000.0
2014-05-13 12:35:00,253.21,253.83,253.21,253.83,1900.0,211.0546,211.5714,211.0546,211.5714,1900.0
2014-05-13 12:40:00,253.75,253.79,253.7,253.71,1300.0,211.5047,211.538,211.463,211.4713,1300.0
2014-05-13 12:45:00,253.78,254.15,253.78,254.15,900.0,211.5297,211.8381,211.5297,211.8381,900.0
2014-05-13 12:50:00,254.16,254.16,253.87,253.96,2700.0,211.8464,211.8464,211.6047,211.6797,2700.0
2014-05-13 12:55:00,254.01,254.1,253.84,253.98,900.0,211.7214,211.7964,211.5797,211.6964,900.0
2014-05-13 13:00:00,254.06,254.08,253.95,254.08,400.0,211.7631,211.7797,211.6714,211.7797,400.0
2014-05-13 13:05:00,253.96,254.13,253.95,254.13,1200.0,211.6797,211.8214,211.6714,211.8214,1200.0
2014-05-13 13:10:00,253.93,253.93,253.84,253.86,1200.0,211.6547,211.6547,211.5797,211.5964,1200.0
2014-05-13 13:15:00,253.9,254.09,253.85,254.09,1500.0,211.6297,211.7881,211.588,211.7881,1500.0
2014-05-13 13:20:00,253.85,253.94,253.81,253.88,900.0,211.588,211.6631,211.5547,211.613,900.0
2014-05-13 13:25:00,253.92,253.97,253.85,253.89,1000.0,211.6464,211.6881,211.588,211.6214,1000.0
2014-05-13 13:30:00,253.97,254.09,253.92,254.09,700.0,211.6881,211.7881,211.6464,211.7881,700.0
2014-05-13 13:35:00,254.09,254.14,253.91,253.92,4300.0,211.7881,211.8298,211.638,211.6464,4300.0
2014-05-13 13:40:00,253.97,253.97,253.78,253.86,1800.0,211.6881,211.6881,211.5297,211.5964,1800.0
2014-05-13 13:45:00,253.66,253.83,253.66,253.73,400.0,211.4297,211.5714,211.4297,211.488,400.0
2014-05-13 13:50:00,253.73,253.73,253.64,253.64,2500.0,211.488,211.488,211.413,211.413,2500.0
2014-05-13 13:55:00,253.53,253.68,253.47,253.68,11600.0,211.3213,211.4463,211.2713,211.4463,11600.0
2014-05-13 14:00:00,253.79,253.84,253.64,253.78,2300.0,211.538,211.5797,211.413,211.5297,2300.0
2014-05-13 14:05:00,253.79,253.84,253.62,253.77,3600.0,211.538,211.5797,211.3963,211.5214,3600.0
2014-05-13 14:10:00,253.76,253.76,253.71,253.74,1200.0,211.513,211.513,211.4713,211.4963,1200.0
2014-05-13 14:15:00,253.88,254.06,253.81,254.06,4600.0,211.613,211.7631,211.5547,211.7631,4600.0
2014-05-13 14:20:00,254.06,254.22,253.88,254.22,2300.0,211.7631,211.8964,211.613,211.8964,2300.0
2014-05-13 14:25:00,254.23,254.23,253.88,253.96,5000.0,211.9048,211.9048,211.613,211.6797,5000.0
2014-05-13 14:30:00,254.1,254.35,254.0,254.35,3100.0,211.7964,212.0048,211.7131,212.0048,3100.0
2014-05-13 14:35:00,254.43,254.43,254.25,254.37,2300.0,212.0715,212.0715,211.9214,212.0215,2300.0
2014-05-13 14:40:00,254.29,254.6,254.28,254.52,1800.0,211.9548,212.2132,211.9464,212.1465,1800.0
2014-05-13 14:45:00,254.51,254.52,254.21,254.35,6800.0,212.1382,212.1465,211.8881,212.0048,6800.0
2014-05-13 14:50:00,254.3,254.49,254.29,254.48,1000.0,211.9631,212.1215,211.9548,212.1131,1000.0
2014-05-13 14:55:00,254.41,254.7,254.41,254.7,1500.0,212.0548,212.2965,212.0548,212.2965,1500.0
2014-05-13 15:00:00,254.52,254.68,254.51,254.6,2800.0,212.1465,212.2799,212.1382,212.2132,2800.0
2014-05-13 15:05:00,254.6,254.6,254.52,254.6,2400.0,212.2132,212.2132,212.1465,212.2132,2400.0
2014-05-13 15:10:00,254.56,254.62,254.46,254.46,8200.0,212.1798,212.2298,212.0965,212.0965,8200.0
2014-05-13 15:15:00,254.46,254.61,254.31,254.35,10500.0,212.0965,212.2215,211.9715,212.0048,10500.0
2014-05-13 15:20:00,254.36,254.36,254.01,254.01,3300.0,212.0131,212.0131,211.7214,211.7214,3300.0
2014-05-13 15:25:00,253.96,254.3,253.84,254.3,4700.0,211.6797,211.9631,211.5797,211.9631,4700.0
2014-05-13 15:30:00,254.19,254.37,254.19,254.37,1600.0,211.8714,212.0215,211.8714,212.0215,1600.0
2014-05-13 15:35:00,254.4,254.44,254.24,254.24,4900.0,212.0465,212.0798,211.9131,211.9131,4900.0
2014-05-13 15:40:00,254.22,254.6,254.08,254.13,9100.0,211.8964,212.2132,211.7797,211.8214,9100.0
2014-05-13 15:45:00,254.17,254.27,254.02,254.05,4000.0,211.8548,211.9381,211.7297,211.7547,4000.0
2014-05-13 15:50:00,254.06,254.06,253.9,253.94,5100.0,211.7631,211.7631,211.6297,211.6631,5100.0
2014-05-13 15:55:00,253.94,254.04,253.75,253.98,17400.0,211.6631,211.7464,211.5047,211.6964,17400.0
2014-05-14 09:30:00,254.55,254.94,252.6,253.4,4200.0,212.1715,212.4966,210.5461,211.213,4200.0
2014-05-14 09:35:00,252.81,253.42,252.81,253.12,600.0,210.7212,211.2296,210.7212,210.9796,600.0
2014-05-14 09:40:00,253.25,254.0,253.25,253.38,500.0,211.0879,211.7131,211.0879,211.1963,500.0
2014-05-14 09:45:00,253.36,253.51,252.69,253.41,6900.0,211.1796,211.3046,210.6212,211.2213,6900.0
2014-05-14 09:50:00,252.98,253.63,252.97,253.62,3300.0,210.8629,211.4047,210.8545,211.3963,3300.0
2014-05-14 09:55:00,253.63,253.63,252.89,253.53,3700.0,211.4047,211.4047,210.7879,211.3213,3700.0
2014-05-14 10:00:00,253.06,253.71,253.06,253.18,1400.0,210.9296,211.4713,210.9296,211.0296,1400.0
2014-05-14 10:05:00,253.18,254.26,253.14,254.09,3100.0,211.0296,211.9298,210.9962,211.7881,3100.0
2014-05-14 10:10:00,254.04,254.04,253.75,253.94,1700.0,211.7464,211.7464,211.5047,211.6631,1700.0
2014-05-14 10:15:00,253.94,254.14,253.74,253.75,2600.0,211.6631,211.8298,211.4963,211.5047,2600.0
2014-05-14 10:20:00,253.75,254.05,253.73,254.05,2200.0,211.5047,211.7547,211.488,211.7547,2200.0
2014-05-14 10:25:00,254.0,254.0,253.69,253.77,1000.0,211.7131,211.7131,211.4547,211.5214,1000.0
2014-05-14 10:30:00,254.07,254.27,254.03,254.24,900.0,211.7714,211.9381,211.7381,211.9131,900.0
2014-05-14 10:35:00,254.26,254.27,253.88,253.88,900.0,211.9298,211.9381,211.613,211.613,900.0
2014-05-14 10:40:00,253.88,254.04,253.66,254.01,1000.0,211.613,211.7464,211.4297,211.7214,1000.0
2014-05-14 10:45:00,254.11,254.36,253.64,254.36,1900.0,211.8047,212.0131,211.413,212.0131,1900.0
2014-05-14 10:50:00,254.36,254.67,254.02,254.02,2100.0,212.0131,212.2715,211.7297,211.7297,2100.0
2014-05-14 10:55:00,253.77,254.0,253.72,253.98,800.0,211.5214,211.7131,211.4797,211.6964,800.0
2014-05-14 11:00:00,253.71,253.87,253.49,253.67,2500.0,211.4713,211.6047,211.288,211.438,2500.0
2014-05-14 11:05:00,253.54,253.8,253.5,253.7,3400.0,211.3296,211.5464,211.2963,211.463,3400.0
2014-05-14 11:10:00,253.86,253.86,253.46,253.46,2700.0,211.5964,211.5964,211.263,211.263,2700.0
2014-05-14 11:15:00,253.55,253.79,253.55,253.74,1700.0,211.338,211.538,211.338,211.4963,1700.0
2014-05-14 11:20:00,253.9,253.95,253.73,253.73,600.0,211.6297,211.6714,211.488,211.488,600.0
2014-05-14 11:25:00,253.69,253.88,253.54,253.88,900.0,211.4547,211.613,211.3296,211.613,900.0
2014-05-14 11:30:00,253.8,253.8,253.74,253.8,300.0,211.5464,211.5464,211.4963,211.5464,300.0
2014-05-14 11:35:00,253.82,253.84,253.8,253.8,600.0,211.563,211.5797,211.5464,211.5464,600.0
2014-05-14 11:40:00,253.8,253.8,253.66,253.66,300.0,211.5464,211.5464,211.4297,211.4297,300.0
2014-05-14 11:45:00,253.73,253.73,253.6,253.66,700.0,211.488,211.488,211.3797,211.4297,700.0
2014-05-14 11:50:00,253.61,253.82,253.5,253.5,1100.0,211.388,211.563,211.2963,211.2963,1100.0
2014-05-14 11:55:00,253.5,253.6,253.48,253.6,900.0,211.2963,211.3797,211.2796,211.3797,900.0
2014-05-14 12:00:00,253.69,253.85,253.69,253.85,900.0,211.4547,211.588,211.4547,211.588,900.0
2014-05-14 12:05:00,253.8,253.82,253.59,253.73,2200.0,211.5464,211.563,211.3713,211.488,2200.0
2014-05-14 12:10:00,253.7,253.95,253.7,253.94,1400.0,211.463,211.6714,211.463,211.6631,1400.0
2014-05-14 12:15:00,253.86,253.93,253.78,253.9,1800.0,211.5964,211.6547,211.5297,211.6297,1800.0
2014-05-14 12:20:00,253.71,253.78,253.57,253.57,1100.0,211.4713,211.5297,211.3546,211.3546,1100.0
2014-05-14 12:25:00,253.7,253.7,253.54,253.62,700.0,211.463,211.463,211.3296,211.3963,700.0
2014-05-14 12:30:00,253.5,253.79,253.5,253.79,2100.0,211.2963,211.538,211.2963,211.538,2100.0
2014-05-14 12:35:00,253.82,254.08,253.82,254.08,500.0,211.563,211.7797,211.563,211.7797,500.0
2014-05-14 12:40:00,253.86,254.02,253.82,253.91,1400.0,211.5964,211.7297,211.563,211.638,1400.0
2014-05-14 12:45:00,253.96,253.96,253.82,253.83,300.0,211.6797,211.6797,211.563,211.5714,300.0
2014-05-14 12:50:00,253.95,253.95,253.54,253.65,5100.0,211.6714,211.6714,211.3296,211.4213,5100.0
2014-05-14 12:55:00,253.58,253.58,253.58,253.58,200.0,211.363,211.363,211.363,211.363,200.0
2014-05-14 13:00:00,253.66,253.76,253.66,253.74,1100.0,211.4297,211.513,211.4297,211.4963,1100.0
2014-05-14 13:05:00,253.55,253.55,253.55,253.55,400.0,211.338,211.338,211.338,211.338,400.0
2014-05-14 13:10:00,253.55,253.68,253.55,253.68,200.0,211.338,211.4463,211.338,211.4463,200.0
2014-05-14 13:15:00,253.69,253.75,253.63,253.75,500.0,211.4547,211.5047,211.4047,211.5047,500.0
2014-05-14 13:20:00,253.62,253.63,253.48,253.48,1300.0,211.3963,211.4047,211.2796,211.2796,1300.0
2014-05-14 13:25:00,253.55,253.55,253.5,253.5,600.0,211.338,211.338,211.2963,211.2963,600.0
2014-05-14 13:30:00,253.45,253.54,253.44,253.54,1900.0,211.2546,211.3296,211.2463,211.3296,1900.0
2014-05-14 13:35:00,253.54,253.59,253.45,253.54,1400.0,211.3296,211.3713,211.2546,211.3296,1400.0
2014-05-14 13:40:00,253.48,253.55,253.47,253.55,1900.0,211.2796,211.338,211.2713,211.338,1900.0
2014-05-14 13:45:00,253.67,253.69,253.67,253.69,400.0,211.438,211.4547,211.438,211.4547,400.0
2014-05-14 13:50:00,253.73,253.74,253.56,253.74,400.0,211.488,211.4963,211.3463,211.4963,400.0
2014-05-14 13:55:00,253.67,253.68,253.67,253.68,200.0,211.438,211.4463,211.438,211.4463,200.0
2014-05-14 14:00:00,253.57,254.01,253.57,254.01,6900.0,211.3546,211.7214,211.3546,211.7214,6900.0
2014-05-14 14:05:00,254.02,254.02,253.75,253.75,1000.0,211.7297,211.7297,211.5047,211.5047,1000.0
2014-05-14 14:10:00,253.62,253.78,253.62,253.72,300.0,211.3963,211.5297,211.3963,211.4797,300.0
2014-05-14 14:15:00,253.64,253.88,253.62,253.88,4900.0,211.413,211.613,211.3963,211.613,4900.0
2014-05-14 14:20:00,253.94,254.19,253.7,254.19,6700.0,211.6631,211.8714,211.463,211.8714,6700.0
2014-05-14 14:25:00,254.16,254.16,253.97,254.09,600.0,211.8464,211.8464,211.6881,211.7881,600.0
2014-05-14 14:30:00,254.11,254.15,254.04,254.15,1000.0,211.8047,211.8381,211.7464,211.8381,1000.0
2014-05-14 14:35:00,254.04,254.13,253.97,254.06,5200.0,211.7464,211.8214,211.6881,211.7631,5200.0
2014-05-14 14:40:00,254.12,254.17,254.03,254.03,1500.0,211.8131,211.8548,211.7381,211.7381,1500.0
2014-05-14 14:45:00,254.0,254.0,253.75,253.75,2000.0,211.7131,211.7131,211.5047,211.5047,2000.0
2014-05-14 14:50:00,253.61,253.7,253.45,253.66,2000.0,211.388,211.463,211.2546,211.4297,2000.0
2014-05-14 14:55:00,253.58,253.66,253.58,253.66,400.0,211.363,211.4297,211.363,211.4297,400.0
2014-05-14 15:00:00,253.58,253.71,253.45,253.71,2700.0,211.363,211.4713,211.2546,211.4713,2700.0
2014-05-14 15:05:00,253.65,253.65,253.42,253.45,3300.0,211.4213,211.4213,211.2296,211.2546,3300.0
2014-05-14 15:10:00,253.42,253.61,253.39,253.61,1400.0,211.2296,211.388,211.2046,211.388,1400.0
2014-05-14 15:15:00,253.51,253.68,253.46,253.62,3200.0,211.3046,211.4463,211.263,211.3963,3200.0
2014-05-14 15:20:00,253.52,253.67,253.5,253.5,2500.0,211.313,211.438,211.2963,211.2963,2500.0
2014-05-14 15:25:00,253.53,253.67,253.49,253.67,1100.0,211.3213,211.438,211.288,211.438,1100.0
2014-05-14 15:30:00,253.66,253.66,253.35,253.47,7300.0,211.4297,211.4297,211.1713,211.2713,7300.0
2014-05-14 15:35:00,253.5,253.56,253.44,253.55,7700.0,211.2963,211.3463,211.2463,211.338,7700.0
2014-05-14 15:40:00,253.57,253.71,253.55,253.7,6000.0,211.3546,211.4713,211.338,211.463,6000.0
2014-05-14 15:45:00,253.73,253.79,253.3,253.36,8600.0,211.488,211.538,211.1296,211.1796,8600.0
2014-05-14 15:50:00,253.51,253.51,253.21,253.27,8000.0,211.3046,211.3046,211.0546,211.1046,8000.0
2014-05-14 15:55:00,253.34,253.65,253.3,253.52,14800.0,211.1629,211.4213,211.1296,211.313,14800.0
2014-05-15 09:30:00,253.19,254.7,253.07,253.32,6400.0,211.0379,212.2965,210.9379,211.1463,6400.0
2014-05-15 09:35:00,254.27,254.27,253.19,253.19,500.0,211.9381,211.9381,211.0379,211.0379,500.0
2014-05-15 09:40:00,253.17,253.49,252.65,253.49,2700.0,211.0212,211.288,210.5878,211.288,2700.0
2014-05-15 09:45:00,253.09,253.09,252.55,252.96,7300.0,210.9546,210.9546,210.5045,210.8462,7300.0
2014-05-15 09:50:00,252.78,253.25,252.53,253.21,8600.0,210.6962,211.0879,210.4878,211.0546,8600.0
2014-05-15 09:55:00,252.76,253.35,252.76,253.35,4700.0,210.6795,211.1713,210.6795,211.1713,4700.0
2014-05-15 10:00:00,253.23,253.36,252.84,253.06,10100.0,211.0713,211.1796,210.7462,210.9296,10100.0
2014-05-15 10:05:00,253.02,253.19,252.31,252.56,5500.0,210.8962,211.0379,210.3044,210.5128,5500.0
2014-05-15 10:10:00,252.61,252.89,252.15,252.31,4900.0,210.5545,210.7879,210.1711,210.3044,4900.0
2014-05-15 10:15:00,252.29,252.63,252.21,252.45,7500.0,210.2877,210.5711,210.2211,210.4211,7500.0
2014-05-15 10:20:00,252.51,252.68,252.25,252.57,6900.0,210.4711,210.6128,210.2544,210.5211,6900.0
2014-05-15 10:25:00,252.57,252.57,252.26,252.45,2600.0,210.5211,210.5211,210.2627,210.4211,2600.0
2014-05-15 10:30:00,252.31,252.59,252.26,252.37,4800.0,210.3044,210.5378,210.2627,210.3544,4800.0
2014-05-15 10:35:00,252.26,252.47,251.93,251.93,7300.0,210.2627,210.4378,209.9877,209.9877,7300.0
2014-05-15 10:40:00,251.91,252.56,251.8,252.28,8800.0,209.971,210.5128,209.8793,210.2794,8800.0
2014-05-15 10:45:00,252.46,252.56,252.14,252.48,8200.0,210.4294,210.5128,210.1627,210.4461,8200.0
2014-05-15 10:50:00,252.34,252.51,252.32,252.44,2900.0,210.3294,210.4711,210.3128,210.4128,2900.0
2014-05-15 10:55:00,252.55,252.66,252.27,252.46,2500.0,210.5045,210.5961,210.2711,210.4294,2500.0
2014-05-15 11:00:00,252.27,252.43,252.14,252.15,5400.0,210.2711,210.4044,210.1627,210.1711,5400.0
2014-05-15 11:05:00,252.13,252.33,252.05,252.18,5500.0,210.1544,210.3211,210.0877,210.1961,5500.0
2014-05-15 11:10:00,252.27,252.34,251.9,251.9,4200.0,210.2711,210.3294,209.9627,209.9627,4200.0
2014-05-15 11:15:00,252.01,252.33,251.91,252.08,4600.0,210.0544,210.3211,209.971,210.1127,4600.0
2014-05-15 11:20:00,252.03,252.16,252.01,252.01,5300.0,210.071,210.1794,210.0544,210.0544,5300.0
2014-05-15 11:25:00,251.92,252.14,251.73,251.93,7700.0,209.9793,210.1627,209.821,209.9877,7700.0
2014-05-15 11:30:00,251.79,252.03,251.79,251.92,2100.0,209.871,210.071,209.871,209.9793,2100.0
2014-05-15 11:35:00,252.04,252.32,251.98,252.16,6100.0,210.0794,210.3128,210.0294,210.1794,6100.0
2014-05-15 11:40:00,252.04,252.1,251.79,251.79,3300.0,210.0794,210.1294,209.871,209.871,3300.0
2014-05-15 11:45:00,251.67,251.86,251.49,251.61,4900.0,209.771,209.9293,209.6209,209.721,4900.0
2014-05-15 11:50:00,251.53,251.61,251.53,251.61,600.0,209.6543,209.721,209.6543,209.721,600.0
2014-05-15 11:55:00,251.5,251.68,251.38,251.68,3000.0,209.6293,209.7793,209.5292,209.7793,3000.0
2014-05-15 12:00:00,251.67,251.7,251.5,251.59,700.0,209.771,209.796,209.6293,209.7043,700.0
2014-05-15 12:05:00,251.65,251.98,251.65,251.77,3600.0,209.7543,210.0294,209.7543,209.8543,3600.0
2014-05-15 12:10:00,251.77,251.8,251.61,251.8,1100.0,209.8543,209.8793,209.721,209.8793,1100.0
2014-05-15 12:15:00,251.83,251.97,251.61,251.95,2400.0,209.9043,210.021,209.721,210.0044,2400.0
2014-05-15 12:20:00,251.75,251.91,251.53,251.68,4000.0,209.8377,209.971,209.6543,209.7793,4000.0
2014-05-15 12:25:00,251.68,252.0,251.63,251.93,5900.0,209.7793,210.046,209.7376,209.9877,5900.0
2014-05-15 12:30:00,251.89,252.08,251.72,252.07,4500.0,209.9543,210.1127,209.8126,210.1044,4500.0
2014-05-15 12:35:00,252.0,252.02,251.86,252.0,1900.0,210.046,210.0627,209.9293,210.046,1900.0
2014-05-15 12:40:00,251.94,252.01,251.77,252.0,3200.0,209.996,210.0544,209.8543,210.046,3200.0
2014-05-15 12:45:00,252.0,252.01,251.87,251.98,2600.0,210.046,210.0544,209.9377,210.0294,2600.0
2014-05-15 12:50:00,252.0,252.17,251.99,252.17,1600.0,210.046,210.1877,210.0377,210.1877,1600.0
2014-05-15 12:55:00,252.17,252.27,251.97,252.0,3200.0,210.1877,210.2711,210.021,210.046,3200.0
2014-05-15 13:00:00,251.95,252.03,251.85,251.98,31000.0,210.0044,210.071,209.921,210.0294,31000.0
2014-05-15 13:05:00,252.0,252.09,251.53,251.71,10600.0,210.046,210.121,209.6543,209.8043,10600.0
2014-05-15 13:10:00,251.54,251.65,251.43,251.63,2500.0,209.6626,209.7543,209.5709,209.7376,2500.0
2014-05-15 13:15:00,251.65,251.67,251.65,251.67,300.0,209.7543,209.771,209.7543,209.771,300.0
2014-05-15 13:20:00,251.67,251.76,251.45,251.52,15900.0,209.771,209.846,209.5876,209.6459,15900.0
2014-05-15 13:25:00,251.26,251.28,251.14,251.24,4200.0,209.4292,209.4459,209.3292,209.4126,4200.0
2014-05-15 13:30:00,251.29,251.3,251.25,251.3,700.0,209.4542,209.4626,209.4209,209.4626,700.0
2014-05-15 13:35:00,251.43,251.43,251.29,251.36,2700.0,209.5709,209.5709,209.4542,209.5126,2700.0
2014-05-15 13:40:00,251.32,251.34,251.11,251.18,8700.0,209.4792,209.4959,209.3042,209.3625,8700.0
2014-05-15 13:45:00,251.08,251.11,250.97,250.99,2000.0,209.2792,209.3042,209.1875,209.2042,2000.0
2014-05-15 13:50:00,251.02,251.14,251.02,251.14,1300.0,209.2292,209.3292,209.2292,209.3292,1300.0
2014-05-15 13:55:00,251.29,251.54,251.29,251.54,1100.0,209.4542,209.6626,209.4542,209.6626,1100.0
2014-05-15 14:00:00,251.46,251.67,251.38,251.67,9100.0,209.5959,209.771,209.5292,209.771,9100.0
2014-05-15 14:05:00,251.65,251.81,251.53,251.76,8100.0,209.7543,209.8877,209.6543,209.846,8100.0
2014-05-15 14:10:00,251.91,252.0,251.69,251.69,1500.0,209.971,210.046,209.7876,209.7876,1500.0
2014-05-15 14:15:00,251.72,251.72,251.29,251.49,2100.0,209.8126,209.8126,209.4542,209.6209,2100.0
2014-05-15 14:20:00,251.46,251.81,251.26,251.81,2600.0,209.5959,209.8877,209.4292,209.8877,2600.0
2014-05-15 14:25:00,251.83,251.83,251.41,251.47,1900.0,209.9043,209.9043,209.5543,209.6043,1900.0
2014-05-15 14:30:00,251.61,251.77,251.48,251.58,8600.0,209.721,209.8543,209.6126,209.696,8600.0
2014-05-15 14:35:00,251.68,251.87,251.65,251.69,1400.0,209.7793,209.9377,209.7543,209.7876,1400.0
2014-05-15 14:40:00,251.89,251.89,251.69,251.8,600.0,209.9543,209.9543,209.7876,209.8793,600.0
2014-05-15 14:45:00,251.83,251.88,251.66,251.88,1900.0,209.9043,209.946,209.7626,209.946,1900.0
2014-05-15 14:50:00,251.97,252.1,251.85,251.9,8900.0,210.021,210.1294,209.921,209.9627,8900.0
2014-05-15 14:55:00,251.97,252.05,251.76,251.92,2000.0,210.021,210.0877,209.846,209.9793,2000.0
2014-05-15 15:00:00,251.94,251.95,251.84,251.94,1500.0,209.996,210.0044,209.9127,209.996,1500.0
2014-05-15 15:05:00,251.94,252.04,251.74,252.04,2900.0,209.996,210.0794,209.8293,210.0794,2900.0
2014-05-15 15:10:00,252.13,252.15,251.97,251.98,1900.0,210.1544,210.1711,210.021,210.0294,1900.0
2014-05-15 15:15:00,252.01,252.17,252.0,252.03,1200.0,210.0544,210.1877,210.046,210.071,1200.0
2014-05-15 15:20:00,252.12,252.12,251.71,251.71,2400.0,210.1461,210.1461,209.8043,209.8043,2400.0
2014-05-15 15:25:00,251.71,251.83,251.46,251.83,3400.0,209.8043,209.9043,209.5959,209.9043,3400.0
2014-05-15 15:30:00,251.85,251.85,251.64,251.84,1500.0,209.921,209.921,209.746,209.9127,1500.0
2014-05-15 15:35:00,251.96,252.57,251.93,252.41,4900.0,210.0127,210.5211,209.9877,210.3878,4900.0
2014-05-15 15:40:00,252.33,252.39,252.03,252.06,2800.0,210.3211,210.3711,210.071,210.096,2800.0
2014-05-15 15:45:00,252.18,252.21,252.04,252.16,5800.0,210.1961,210.2211,210.0794,210.1794,5800.0
2014-05-15 15:50:00,252.09,252.38,252.01,252.34,7300.0,210.121,210.3628,210.0544,210.3294,7300.0
2014-05-15 15:55:00,252.31,252.42,252.14,252.26,8600.0,210.3044,210.3961,210.1627,210.2627,8600.0
2014-05-16 09:30:00,252.48,252.48,251.76,251.76,21100.0,210.4461,210.4461,209.846,209.846,21100.0
2014-05-16 09:35:00,251.82,252.53,251.82,252.45,2100.0,209.896,210.4878,209.896,210.4211,2100.0
2014-05-16 09:40:00,252.65,252.89,252.35,252.69,600.0,210.5878,210.7879,210.3378,210.6212,600.0
2014-05-16 09:45:00,252.34,252.48,252.0,252.2,3400.0,210.3294,210.4461,210.046,210.2127,3400.0
2014-05-16 09:50:00,252.19,252.72,252.02,252.35,5700.0,210.2044,210.6462,210.0627,210.3378,5700.0
2014-05-16 09:55:00,252.35,252.63,251.82,252.63,3900.0,210.3378,210.5711,209.896,210.5711,3900.0
2014-05-16 10:00:00,252.62,252.63,251.84,251.94,5800.0,210.5628,210.5711,209.9127,209.996,5800.0
2014-05-16 10:05:00,251.84,251.84,251.45,251.75,3200.0,209.9127,209.9127,209.5876,209.8377,3200.0
2014-05-16 10:10:00,251.87,252.14,251.53,252.0,7000.0,209.9377,210.1627,209.6543,210.046,7000.0
2014-05-16 10:15:00,252.1,252.13,251.68,252.09,13400.0,210.1294,210.1544,209.7793,210.121,13400.0
2014-05-16 10:20:00,251.91,251.91,251.63,251.89,1600.0,209.971,209.971,209.7376,209.9543,1600.0
2014-05-16 10:25:00,251.97,251.97,251.46,251.55,2100.0,210.021,210.021,209.5959,209.6709,2100.0
2014-05-16 10:30:00,251.9,252.05,251.88,251.92,2300.0,209.9627,210.0877,209.946,209.9793,2300.0
2014-05-16 10:35:00,251.92,251.99,251.54,251.78,2300.0,209.9793,210.0377,209.6626,209.8627,2300.0
2014-05-16 10:40:00,251.8,251.96,251.66,251.66,2200.0,209.8793,210.0127,209.7626,209.7626,2200.0
2014-05-16 10:45:00,251.7,252.03,251.7,251.92,7000.0,209.796,210.071,209.796,209.9793,7000.0
2014-05-16 10:50:00,251.75,251.94,251.71,251.75,3200.0,209.8377,209.996,209.8043,209.8377,3200.0
2014-05-16 10:55:00,251.9,252.08,251.7,251.7,4100.0,209.9627,210.1127,209.796,209.796,4100.0
2014-05-16 11:00:00,251.76,251.94,251.71,251.94,2700.0,209.846,209.996,209.8043,209.996,2700.0
2014-05-16 11:05:00,251.83,252.2,251.82,252.01,7800.0,209.9043,210.2127,209.896,210.0544,7800.0
2014-05-16 11:10:00,252.02,252.52,252.02,252.45,8200.0,210.0627,210.4795,210.0627,210.4211,8200.0
2014-05-16 11:15:00,252.45,252.9,252.4,252.79,5400.0,210.4211,210.7962,210.3794,210.7045,5400.0
2014-05-16 11:20:00,252.77,252.77,252.48,252.59,3200.0,210.6878,210.6878,210.4461,210.5378,3200.0
2014-05-16 11:25:00,252.85,253.25,252.8,253.25,2400.0,210.7545,211.0879,210.7128,211.0879,2400.0
2014-05-16 11:30:00,253.25,253.59,253.23,253.59,1900.0,211.0879,211.3713,211.0713,211.3713,1900.0
2014-05-16 11:35:00,253.42,253.42,253.02,253.02,2700.0,211.2296,211.2296,210.8962,210.8962,2700.0
2014-05-16 11:40:00,253.05,253.1,252.84,252.84,1300.0,210.9212,210.9629,210.7462,210.7462,1300.0
2014-05-16 11:45:00,252.75,252.8,252.75,252.8,500.0,210.6712,210.7128,210.6712,210.7128,500.0
2014-05-16 11:50:00,252.89,252.95,252.64,252.64,1000.0,210.7879,210.8379,210.5795,210.5795,1000.0
2014-05-16 11:55:00,252.69,252.82,252.69,252.71,500.0,210.6212,210.7295,210.6212,210.6378,500.0
2014-05-16 12:00:00,252.81,252.85,252.66,252.84,700.0,210.7212,210.7545,210.5961,210.7462,700.0
2014-05-16 12:05:00,252.91,252.91,252.74,252.75,1300.0,210.8045,210.8045,210.6628,210.6712,1300.0
2014-05-16 12:10:00,252.66,253.0,252.66,253.0,1400.0,210.5961,210.8795,210.5961,210.8795,1400.0
2014-05-16 12:15:00,252.99,253.08,252.89,252.92,700.0,210.8712,210.9462,210.7879,210.8129,700.0
2014-05-16 12:20:00,252.92,253.13,252.92,253.06,500.0,210.8129,210.9879,210.8129,210.9296,500.0
2014-05-16 12:25:00,252.99,252.99,252.63,252.63,1800.0,210.8712,210.8712,210.5711,210.5711,1800.0
2014-05-16 12:30:00,252.59,252.7,252.45,252.7,3700.0,210.5378,210.6295,210.4211,210.6295,3700.0
2014-05-16 12:35:00,252.85,252.85,252.76,252.76,600.0,210.7545,210.7545,210.6795,210.6795,600.0
2014-05-16 12:40:00,252.73,252.73,252.47,252.47,500.0,210.6545,210.6545,210.4378,210.4378,500.0
2014-05-16 12:45:00,252.45,252.61,252.44,252.51,3600.0,210.4211,210.5545,210.4128,210.4711,3600.0
2014-05-16 12:50:00,252.58,252.59,252.58,252.59,300.0,210.5295,210.5378,210.5295,210.5378,300.0
2014-05-16 12:55:00,252.59,252.59,252.59,252.59,100.0,210.5378,210.5378,210.5378,210.5378,100.0
2014-05-16 13:00:00,252.41,252.45,252.09,252.09,900.0,210.3878,210.4211,210.121,210.121,900.0
2014-05-16 13:05:00,252.1,252.39,252.1,252.23,2600.0,210.1294,210.3711,210.1294,210.2377,2600.0
2014-05-16 13:10:00,252.34,252.41,252.23,252.28,1800.0,210.3294,210.3878,210.2377,210.2794,1800.0
2014-05-16 13:15:00,252.35,252.56,252.35,252.46,1200.0,210.3378,210.5128,210.3378,210.4294,1200.0
2014-05-16 13:20:00,252.44,252.5,252.44,252.44,400.0,210.4128,210.4628,210.4128,210.4128,400.0
2014-05-16 13:25:00,252.5,252.58,252.38,252.38,1000.0,210.4628,210.5295,210.3628,210.3628,1000.0
2014-05-16 13:30:00,252.42,252.6,252.27,252.27,1000.0,210.3961,210.5461,210.2711,210.2711,1000.0
2014-05-16 13:35:00,252.43,252.57,252.43,252.57,700.0,210.4044,210.5211,210.4044,210.5211,700.0
2014-05-16 13:40:00,252.51,252.65,252.37,252.43,1500.0,210.4711,210.5878,210.3544,210.4044,1500.0
2014-05-16 13:45:00,252.27,252.39,252.27,252.39,200.0,210.2711,210.3711,210.2711,210.3711,200.0
2014-05-16 13:50:00,252.45,252.56,252.34,252.34,1200.0,210.4211,210.5128,210.3294,210.3294,1200.0
2014-05-16 13:55:00,252.35,252.46,252.33,252.34,900.0,210.3378,210.4294,210.3211,210.3294,900.0
2014-05-16 14:00:00,252.2,252.2,252.07,252.07,400.0,210.2127,210.2127,210.1044,210.1044,400.0
2014-05-16 14:05:00,252.23,252.26,252.11,252.21,600.0,210.2377,210.2627,210.1377,210.2211,600.0
2014-05-16 14:10:00,252.31,252.41,252.16,252.16,1300.0,210.3044,210.3878,210.1794,210.1794,1300.0
2014-05-16 14:15:00,252.15,252.41,252.15,252.34,1800.0,210.1711,210.3878,210.1711,210.3294,1800.0
2014-05-16 14:20:00,252.32,252.39,252.14,252.16,3300.0,210.3128,210.3711,210.1627,210.1794,3300.0
2014-05-16 14:25:00,252.28,252.29,252.09,252.09,1100.0,210.2794,210.2877,210.121,210.121,1100.0
2014-05-16 14:30:00,252.16,252.26,252.16,252.25,500.0,210.1794,210.2627,210.1794,210.2544,500.0
2014-05-16 14:35:00,252.16,252.27,252.02,252.21,2900.0,210.1794,210.2711,210.0627,210.2211,2900.0
2014-05-16 14:40:00,252.27,252.57,252.15,252.51,5000.0,210.2711,210.5211,210.1711,210.4711,5000.0
2014-05-16 14:45:00,252.54,252.54,252.37,252.38,1700.0,210.4961,210.4961,210.3544,210.3628,1700.0
2014-05-16 14:50:00,252.42,252.52,252.35,252.52,1400.0,210.3961,210.4795,210.3378,210.4795,1400.0
2014-05-16 14:55:00,252.53,253.2,252.53,253.2,1900.0,210.4878,211.0462,210.4878,211.0462,1900.0
2014-05-16 15:00:00,253.23,253.43,253.16,253.37,3900.0,211.0713,211.238,211.0129,211.1879,3900.0
2014-05-16 15:05:00,253.4,253.62,253.3,253.58,4800.0,211.213,211.3963,211.1296,211.363,4800.0
2014-05-16 15:10:00,253.68,253.7,253.52,253.56,2700.0,211.4463,211.463,211.313,211.3463,2700.0
2014-05-16 15:15:00,253.61,253.61,253.49,253.6,1600.0,211.388,211.388,211.288,211.3797,1600.0
2014-05-16 15:20:00,253.57,253.63,253.4,253.4,4600.0,211.3546,211.4047,211.213,211.213,4600.0
2014-05-16 15:25:00,253.45,253.47,253.33,253.33,7600.0,211.2546,211.2713,211.1546,211.1546,7600.0
2014-05-16 15:30:00,253.38,253.66,253.38,253.66,3100.0,211.1963,211.4297,211.1963,211.4297,3100.0
2014-05-16 15:35:00,253.69,253.87,253.45,253.62,6300.0,211.4547,211.6047,211.2546,211.3963,6300.0
2014-05-16 15:40:00,253.61,253.65,253.48,253.57,3800.0,211.388,211.4213,211.2796,211.3546,3800.0
2014-05-16 15:45:00,253.66,253.69,253.52,253.69,2900.0,211.4297,211.4547,211.313,211.4547,2900.0
2014-05-16 15:50:00,253.7,253.87,253.64,253.87,8700.0,211.463,211.6047,211.413,211.6047,8700.0
2014-05-16 15:55:00,253.85,254.3,253.76,254.13,27500.0,211.588,211.9631,211.513,211.8214,27500.0
2014-05-19 09:30:00,254.03,254.49,252.68,253.21,3500.0,211.7381,212.1215,210.6128,211.0546,3500.0
2014-05-19 09:35:00,253.68,253.68,253.68,253.68,100.0,211.4463,211.4463,211.4463,211.4463,100.0
2014-05-19 09:40:00,254.15,254.67,253.79,254.63,2800.0,211.8381,212.2715,211.538,212.2382,2800.0
2014-05-19 09:45:00,254.0,254.68,254.0,254.52,400.0,211.7131,212.2799,211.7131,212.1465,400.0
2014-05-19 09:50:00,254.11,254.29,253.31,253.66,2300.0,211.8047,211.9548,211.1379,211.4297,2300.0
2014-05-19 09:55:00,253.54,253.85,253.49,253.52,4200.0,211.3296,211.588,211.288,211.313,4200.0
2014-05-19 10:00:00,253.58,253.95,253.07,253.48,2700.0,211.363,211.6714,210.9379,211.2796,2700.0
2014-05-19 10:05:00,253.64,254.0,253.64,253.96,1000.0,211.413,211.7131,211.413,211.6797,1000.0
2014-05-19 10:10:00,253.75,253.88,253.49,253.81,1200.0,211.5047,211.613,211.288,211.5547,1200.0
2014-05-19 10:15:00,253.75,254.08,253.75,254.03,2600.0,211.5047,211.7797,211.5047,211.7381,2600.0
2014-05-19 10:20:00,254.17,254.17,253.91,253.98,2000.0,211.8548,211.8548,211.638,211.6964,2000.0
2014-05-19 10:25:00,254.02,254.17,253.81,253.81,2000.0,211.7297,211.8548,211.5547,211.5547,2000.0
2014-05-19 10:30:00,253.92,253.92,253.57,253.57,300.0,211.6464,211.6464,211.3546,211.3546,300.0
2014-05-19 10:35:00,253.8,254.01,253.66,253.92,4200.0,211.5464,211.7214,211.4297,211.6464,4200.0
2014-05-19 10:40:00,253.86,254.02,253.72,254.02,2700.0,211.5964,211.7297,211.4797,211.7297,2700.0
2014-05-19 10:45:00,254.04,254.05,253.95,253.95,800.0,211.7464,211.7547,211.6714,211.6714,800.0
2014-05-19 10:50:00,253.79,253.79,253.76,253.76,600.0,211.538,211.538,211.513,211.513,600.0
2014-05-19 10:55:00,253.79,254.1,253.79,254.1,1700.0,211.538,211.7964,211.538,211.7964,1700.0
2014-05-19 11:00:00,254.1,254.1,254.1,254.1,0.0,211.7964,211.7964,211.7964,211.7964,0.0
2014-05-19 11:05:00,254.27,254.42,254.19,254.42,400.0,211.9381,212.0631,211.8714,212.0631,400.0
2014-05-19 11:10:00,254.44,254.67,254.42,254.67,2500.0,212.0798,212.2715,212.0631,212.2715,2500.0
2014-05-19 11:15:00,254.61,254.71,254.52,254.52,1700.0,212.2215,212.3049,212.1465,212.1465,1700.0
2014-05-19 11:20:00,254.5,254.54,254.39,254.53,800.0,212.1298,212.1632,212.0381,212.1548,800.0
2014-05-19 11:25:00,254.31,254.45,254.31,254.45,900.0,211.9715,212.0881,211.9715,212.0881,900.0
2014-05-19 11:30:00,254.45,254.64,254.45,254.62,1300.0,212.0881,212.2465,212.0881,212.2298,1300.0
2014-05-19 11:35:00,254.63,254.74,254.55,254.74,1600.0,212.2382,212.3299,212.1715,212.3299,1600.0
2014-05-19 11:40:00,254.74,254.74,254.74,254.74,0.0,212.3299,212.3299,212.3299,212.3299,0.0
2014-05-19 11:45:00,254.76,254.89,254.74,254.89,400.0,212.3465,212.4549,212.3299,212.4549,400.0
2014-05-19 11:50:00,254.75,254.75,254.62,254.69,1400.0,212.3382,212.3382,212.2298,212.2882,1400.0
2014-05-19 11:55:00,254.65,254.88,254.59,254.7,700.0,212.2548,212.4466,212.2048,212.2965,700.0
2014-05-19 12:00:00,254.7,254.7,254.7,254.7,100.0,212.2965,212.2965,212.2965,212.2965,100.0
2014-05-19 12:05:00,254.88,255.01,254.81,255.01,3600.0,212.4466,212.5549,212.3882,212.5549,3600.0
2014-05-19 12:10:00,255.1,255.18,254.9,255.11,6900.0,212.6299,212.6966,212.4632,212.6383,6900.0
2014-05-19 12:15:00,255.11,255.22,255.05,255.18,1300.0,212.6383,212.73,212.5883,212.6966,1300.0
2014-05-19 12:20:00,255.27,255.36,255.27,255.36,300.0,212.7716,212.8466,212.7716,212.8466,300.0
2014-05-19 12:25:00,255.37,255.5,255.35,255.5,3500.0,212.855,212.9633,212.8383,212.9633,3500.0
2014-05-19 12:30:00,255.5,255.5,255.25,255.27,1300.0,212.9633,212.9633,212.755,212.7716,1300.0
2014-05-19 12:35:00,255.06,255.06,255.06,255.06,200.0,212.5966,212.5966,212.5966,212.5966,200.0
2014-05-19 12:40:00,254.98,254.98,254.81,254.87,1000.0,212.5299,212.5299,212.3882,212.4382,1000.0
2014-05-19 12:45:00,254.82,255.0,254.82,255.0,600.0,212.3965,212.5466,212.3965,212.5466,600.0
2014-05-19 12:50:00,255.19,255.19,255.02,255.14,400.0,212.7049,212.7049,212.5632,212.6633,400.0
2014-05-19 12:55:00,255.17,255.24,255.12,255.17,5000.0,212.6883,212.7466,212.6466,212.6883,5000.0
2014-05-19 13:00:00,255.08,255.15,255.01,255.15,4500.0,212.6133,212.6716,212.5549,212.6716,4500.0
2014-05-19 13:05:00,255.13,255.14,254.99,254.99,700.0,212.6549,212.6633,212.5382,212.5382,700.0
2014-05-19 13:10:00,254.99,255.05,254.99,255.05,700.0,212.5382,212.5883,212.5382,212.5883,700.0
2014-05-19 13:15:00,255.01,255.01,254.79,254.79,800.0,212.5549,212.5549,212.3715,212.3715,800.0
2014-05-19 13:20:00,254.92,254.92,254.87,254.87,400.0,212.4799,212.4799,212.4382,212.4382,400.0
2014-05-19 13:25:00,254.89,254.89,254.73,254.73,700.0,212.4549,212.4549,212.3215,212.3215,700.0
2014-05-19 13:30:00,254.73,254.86,254.68,254.68,500.0,212.3215,212.4299,212.2799,212.2799,500.0
2014-05-19 13:35:00,254.76,254.87,254.73,254.73,2100.0,212.3465,212.4382,212.3215,212.3215,2100.0
2014-05-19 13:40:00,254.85,254.89,254.69,254.81,6100.0,212.4215,212.4549,212.2882,212.3882,6100.0
2014-05-19 13:45:00,254.81,254.81,254.62,254.74,1900.0,212.3882,212.3882,212.2298,212.3299,1900.0
2014-05-19 13:50:00,254.62,254.62,254.56,254.56,400.0,212.2298,212.2298,212.1798,212.1798,400.0
2014-05-19 13:55:00,254.69,254.74,254.61,254.74,1000.0,212.2882,212.3299,212.2215,212.3299,1000.0
2014-05-19 14:00:00,254.77,254.92,254.57,254.62,4100.0,212.3549,212.4799,212.1882,212.2298,4100.0
2014-05-19 14:05:00,254.62,254.63,254.35,254.35,1100.0,212.2298,212.2382,212.0048,212.0048,1100.0
2014-05-19 14:10:00,254.35,254.56,254.35,254.54,600.0,212.0048,212.1798,212.0048,212.1632,600.0
2014-05-19 14:15:00,254.59,254.63,254.56,254.63,300.0,212.2048,212.2382,212.1798,212.2382,300.0
2014-05-19 14:20:00,254.64,254.77,254.51,254.77,2100.0,212.2465,212.3549,212.1382,212.3549,2100.0
2014-05-19 14:25:00,254.81,254.86,254.6,254.64,1400.0,212.3882,212.4299,212.2132,212.2465,1400.0
2014-05-19 14:30:00,254.63,254.63,254.55,254.61,1100.0,212.2382,212.2382,212.1715,212.2215,1100.0
2014-05-19 14:35:00,254.46,254.7,254.46,254.7,800.0,212.0965,212.2965,212.0965,212.2965,800.0
2014-05-19 14:40:00,254.7,254.7,254.7,254.7,200.0,212.2965,212.2965,212.2965,212.2965,200.0
2014-05-19 14:45:00,254.74,254.8,254.74,254.8,500.0,212.3299,212.3799,212.3299,212.3799,500.0
2014-05-19 14:50:00,254.84,255.05,254.82,255.05,1800.0,212.4132,212.5883,212.3965,212.5883,1800.0
2014-05-19 14:55:00,255.0,255.0,254.85,254.96,1400.0,212.5466,212.5466,212.4215,212.5132,1400.0
2014-05-19 15:00:00,255.02,255.12,254.95,255.12,900.0,212.5632,212.6466,212.5049,212.6466,900.0
2014-05-19 15:05:00,255.07,255.15,254.97,255.05,2100.0,212.6049,212.6716,212.5216,212.5883,2100.0
2014-05-19 15:10:00,255.04,255.26,255.04,255.18,3200.0,212.5799,212.7633,212.5799,212.6966,3200.0
2014-05-19 15:15:00,255.04,255.09,254.84,254.85,4100.0,212.5799,212.6216,212.4132,212.4215,4100.0
2014-05-19 15:20:00,254.95,255.32,254.95,255.32,800.0,212.5049,212.8133,212.5049,212.8133,800.0
2014-05-19 15:25:00,255.25,255.35,255.25,255.28,1700.0,212.755,212.8383,212.755,212.78,1700.0
2014-05-19 15:30:00,255.35,255.85,255.26,255.85,5500.0,212.8383,213.2551,212.7633,213.2551,5500.0
2014-05-19 15:35:00,255.83,255.89,255.71,255.72,4300.0,213.2384,213.2884,213.1384,213.1467,4300.0
2014-05-19 15:40:00,255.74,255.83,255.64,255.72,7500.0,213.1634,213.2384,213.08,213.1467,7500.0
2014-05-19 15:45:00,255.72,256.0,255.72,255.98,10000.0,213.1467,213.3801,213.1467,213.3634,10000.0
2014-05-19 15:50:00,255.97,256.12,255.73,256.1,13000.0,213.3551,213.4801,213.155,213.4634,13000.0
2014-05-19 15:55:00,256.12,256.27,255.96,256.12,28400.0,213.4801,213.6051,213.3468,213.4801,28400.0
2014-05-20 09:30:00,255.15,255.82,254.41,255.09,3900.0,212.6716,213.2301,212.0548,212.6216,3900.0
2014-05-20 09:35:00,254.8,255.01,253.56,253.56,6300.0,212.3799,212.5549,211.3463,211.3463,6300.0
2014-05-20 09:40:00,253.44,254.04,253.01,253.18,2500.0,211.2463,211.7464,210.8879,211.0296,2500.0
2014-05-20 09:45:00,252.28,253.14,251.41,251.41,5000.0,210.2794,210.9962,209.5543,209.5543,5000.0
2014-05-20 09:50:00,251.43,251.56,251.0,251.03,6600.0,209.5709,209.6793,209.2125,209.2375,6600.0
2014-05-20 09:55:00,251.03,251.05,250.46,250.46,3200.0,209.2375,209.2542,208.7624,208.7624,3200.0
2014-05-20 10:00:00,250.33,251.53,250.31,251.17,6600.0,208.6541,209.6543,208.6374,209.3542,6600.0
2014-05-20 10:05:00,251.26,251.26,250.7,250.7,2800.0,209.4292,209.4292,208.9625,208.9625,2800.0
2014-05-20 10:10:00,250.79,251.26,250.53,251.13,7700.0,209.0375,209.4292,208.8208,209.3209,7700.0
2014-05-20 10:15:00,251.21,251.45,250.86,250.86,3000.0,209.3876,209.5876,209.0958,209.0958,3000.0
2014-05-20 10:20:00,250.9,251.2,250.3,250.5,7800.0,209.1292,209.3792,208.6291,208.7958,7800.0
2014-05-20 10:25:00,250.59,250.89,250.4,250.45,1600.0,208.8708,209.1208,208.7124,208.7541,1600.0
2014-05-20 10:30:00,250.51,250.8,250.37,250.59,2300.0,208.8041,209.0458,208.6874,208.8708,2300.0
2014-05-20 10:35:00,250.76,251.03,250.67,250.67,1400.0,209.0125,209.2375,208.9375,208.9375,1400.0
2014-05-20 10:40:00,250.71,250.78,250.5,250.53,3000.0,208.9708,209.0291,208.7958,208.8208,3000.0
2014-05-20 10:45:00,250.53,250.61,250.46,250.59,2000.0,208.8208,208.8874,208.7624,208.8708,2000.0
2014-05-20 10:50:00,250.52,250.65,250.5,250.58,1500.0,208.8124,208.9208,208.7958,208.8624,1500.0
2014-05-20 10:55:00,250.56,251.6,250.5,251.27,10400.0,208.8458,209.7126,208.7958,209.4376,10400.0
2014-05-20 11:00:00,251.24,251.42,251.2,251.28,2000.0,209.4126,209.5626,209.3792,209.4459,2000.0
2014-05-20 11:05:00,251.59,251.67,251.48,251.59,1500.0,209.7043,209.771,209.6126,209.7043,1500.0
2014-05-20 11:10:00,251.59,251.75,251.2,251.2,9100.0,209.7043,209.8377,209.3792,209.3792,9100.0
2014-05-20 11:15:00,251.38,251.48,251.18,251.3,4000.0,209.5292,209.6126,209.3625,209.4626,4000.0
2014-05-20 11:20:00,251.33,251.41,251.29,251.41,1700.0,209.4876,209.5543,209.4542,209.5543,1700.0
2014-05-20 11:25:00,251.35,251.35,251.02,251.02,700.0,209.5042,209.5042,209.2292,209.2292,700.0
2014-05-20 11:30:00,251.03,251.42,250.8,251.25,4700.0,209.2375,209.5626,209.0458,209.4209,4700.0
2014-05-20 11:35:00,251.11,251.31,251.07,251.08,1800.0,209.3042,209.4709,209.2709,209.2792,1800.0
2014-05-20 11:40:00,251.18,251.49,251.13,251.32,3800.0,209.3625,209.6209,209.3209,209.4792,3800.0
2014-05-20 11:45:00,251.32,251.46,251.23,251.23,900.0,209.4792,209.5959,209.4042,209.4042,900.0
2014-05-20 11:50:00,251.14,251.34,250.82,250.88,3500.0,209.3292,209.4959,209.0625,209.1125,3500.0
2014-05-20 11:55:00,250.9,250.94,250.67,250.74,1800.0,209.1292,209.1625,208.9375,208.9958,1800.0
2014-05-20 12:00:00,250.64,250.64,250.03,250.04,3300.0,208.9124,208.9124,208.404,208.4123,3300.0
2014-05-20 12:05:00,250.18,250.31,249.93,250.31,2200.0,208.529,208.6374,208.3207,208.6374,2200.0
2014-05-20 12:10:00,250.32,250.47,249.94,250.13,3300.0,208.6457,208.7707,208.329,208.4874,3300.0
2014-05-20 12:15:00,250.28,250.59,249.95,250.59,1600.0,208.6124,208.8708,208.3373,208.8708,1600.0
2014-05-20 12:20:00,250.66,250.79,250.32,250.32,2300.0,208.9291,209.0375,208.6457,208.6457,2300.0
2014-05-20 12:25:00,250.32,250.69,250.29,250.56,3100.0,208.6457,208.9541,208.6207,208.8458,3100.0
2014-05-20 12:30:00,250.23,250.41,250.07,250.14,1600.0,208.5707,208.7207,208.4373,208.4957,1600.0
2014-05-20 12:35:00,250.08,250.1,249.81,249.81,5700.0,208.4457,208.4623,208.2206,208.2206,5700.0
2014-05-20 12:40:00,249.73,249.97,249.67,249.97,5000.0,208.1539,208.354,208.1039,208.354,5000.0
2014-05-20 12:45:00,249.99,250.01,249.81,249.81,900.0,208.3707,208.3873,208.2206,208.2206,900.0
2014-05-20 12:50:00,249.75,249.87,249.7,249.86,1400.0,208.1706,208.2706,208.1289,208.2623,1400.0
2014-05-20 12:55:00,249.91,249.93,249.67,249.67,1600.0,208.304,208.3207,208.1039,208.1039,1600.0
2014-05-20 13:00:00,249.65,249.7,249.56,249.7,600.0,208.0873,208.1289,208.0123,208.1289,600.0
2014-05-20 13:05:00,249.84,249.94,249.51,249.75,3900.0,208.2456,208.329,207.9706,208.1706,3900.0
2014-05-20 13:10:00,249.71,249.71,249.45,249.45,900.0,208.1373,208.1373,207.9206,207.9206,900.0
2014-05-20 13:15:00,249.24,249.46,249.24,249.46,600.0,207.7455,207.9289,207.7455,207.9289,600.0
2014-05-20 13:20:00,249.42,249.54,249.41,249.41,500.0,207.8956,207.9956,207.8872,207.8872,500.0
2014-05-20 13:25:00,249.4,249.47,249.16,249.21,3500.0,207.8789,207.9372,207.6788,207.7205,3500.0
2014-05-20 13:30:00,249.11,249.33,249.11,249.11,2400.0,207.6372,207.8205,207.6372,207.6372,2400.0
2014-05-20 13:35:00,249.11,249.23,248.92,248.92,3300.0,207.6372,207.7372,207.4788,207.4788,3300.0
2014-05-20 13:40:00,248.69,248.9,248.58,248.58,2100.0,207.2871,207.4621,207.1954,207.1954,2100.0
2014-05-20 13:45:00,248.64,248.91,248.61,248.61,1000.0,207.2454,207.4705,207.2204,207.2204,1000.0
2014-05-20 13:50:00,248.83,248.86,248.74,248.84,1000.0,207.4038,207.4288,207.3288,207.4121,1000.0
2014-05-20 13:55:00,248.76,248.91,248.53,248.61,8800.0,207.3454,207.4705,207.1537,207.2204,8800.0
2014-05-20 14:00:00,248.6,248.98,248.56,248.96,2300.0,207.2121,207.5288,207.1787,207.5121,2300.0
2014-05-20 14:05:00,248.96,249.21,248.91,249.0,3000.0,207.5121,207.7205,207.4705,207.5455,3000.0
2014-05-20 14:10:00,249.06,249.35,249.06,249.23,7900.0,207.5955,207.8372,207.5955,207.7372,7900.0
2014-05-20 14:15:00,249.1,249.41,249.1,249.37,1500.0,207.6288,207.8872,207.6288,207.8539,1500.0
2014-05-20 14:20:00,249.42,249.59,249.39,249.5,1100.0,207.8956,208.0373,207.8706,207.9622,1100.0
2014-05-20 14:25:00,249.5,249.79,249.34,249.61,7100.0,207.9622,208.204,207.8289,208.0539,7100.0
2014-05-20 14:30:00,249.67,249.78,249.51,249.58,1600.0,208.1039,208.1956,207.9706,208.0289,1600.0
2014-05-20 14:35:00,249.55,249.61,249.39,249.39,1200.0,208.0039,208.0539,207.8706,207.8706,1200.0
2014-05-20 14:40:00,249.27,249.61,249.27,249.48,2000.0,207.7705,208.0539,207.7705,207.9456,2000.0
2014-05-20 14:45:00,249.4,249.68,249.4,249.48,2600.0,207.8789,208.1123,207.8789,207.9456,2600.0
2014-05-20 14:50:00,249.55,249.55,249.01,249.28,12600.0,208.0039,208.0039,207.5538,207.7789,12600.0
2014-05-20 14:55:00,249.2,249.45,249.19,249.45,1600.0,207.7122,207.9206,207.7038,207.9206,1600.0
2014-05-20 15:00:00,249.28,249.71,249.19,249.55,3400.0,207.7789,208.1373,207.7038,208.0039,3400.0
2014-05-20 15:05:00,249.66,249.72,249.3,249.49,14800.0,208.0956,208.1456,207.7955,207.9539,14800.0
2014-05-20 15:10:00,249.68,249.88,249.65,249.65,1200.0,208.1123,208.279,208.0873,208.0873,1200.0
2014-05-20 15:15:00,249.76,249.9,249.72,249.72,1900.0,208.179,208.2956,208.1456,208.1456,1900.0
2014-05-20 15:20:00,249.82,250.0,249.68,249.84,3100.0,208.229,208.379,208.1123,208.2456,3100.0
2014-05-20 15:25:00,249.7,250.24,249.68,249.94,6000.0,208.1289,208.579,208.1123,208.329,6000.0
2014-05-20 15:30:00,250.02,250.28,249.87,250.13,14500.0,208.3957,208.6124,208.2706,208.4874,14500.0
2014-05-20 15:35:00,250.11,250.43,250.02,250.35,22100.0,208.4707,208.7374,208.3957,208.6707,22100.0
2014-05-20 15:40:00,250.19,250.4,250.03,250.07,9500.0,208.5374,208.7124,208.404,208.4373,9500.0
2014-05-20 15:45:00,250.05,250.2,249.91,249.95,8900.0,208.4207,208.5457,208.304,208.3373,8900.0
2014-05-20 15:50:00,250.0,250.22,249.92,250.02,13200.0,208.379,208.5624,208.3123,208.3957,13200.0
2014-05-20 15:55:00,250.05,250.05,249.64,249.84,10800.0,208.4207,208.4207,208.0789,208.2456,10800.0
2014-05-21 09:30:00,250.17,250.33,249.48,249.53,3200.0,208.5207,208.6541,207.9456,207.9872,3200.0
2014-05-21 09:35:00,249.5,251.56,249.36,251.56,6600.0,207.9622,209.6793,207.8455,209.6793,6600.0
2014-05-21 09:40:00,251.0,251.0,250.47,250.47,1100.0,209.2125,209.2125,208.7707,208.7707,1100.0
2014-05-21 09:45:00,250.07,250.83,249.89,249.89,1700.0,208.4373,209.0708,208.2873,208.2873,1700.0
2014-05-21 09:50:00,250.55,251.11,250.09,250.75,5000.0,208.8374,209.3042,208.454,209.0041,5000.0
2014-05-21 09:55:00,250.91,251.05,250.65,251.05,4100.0,209.1375,209.2542,208.9208,209.2542,4100.0
2014-05-21 10:00:00,250.7,251.32,250.7,250.83,6400.0,208.9625,209.4792,208.9625,209.0708,6400.0
2014-05-21 10:05:00,250.78,251.78,250.78,251.7,5400.0,209.0291,209.8627,209.0291,209.796,5400.0
2014-05-21 10:10:00,251.68,252.16,251.35,251.95,5200.0,209.7793,210.1794,209.5042,210.0044,5200.0
2014-05-21 10:15:00,252.09,252.21,251.59,252.21,3100.0,210.121,210.2211,209.7043,210.2211,3100.0
2014-05-21 10:20:00,252.25,252.25,251.59,251.59,2600.0,210.2544,210.2544,209.7043,209.7043,2600.0
2014-05-21 10:25:00,251.76,251.84,251.25,251.3,2600.0,209.846,209.9127,209.4209,209.4626,2600.0
2014-05-21 10:30:00,251.41,251.83,251.27,251.73,7900.0,209.5543,209.9043,209.4376,209.821,7900.0
2014-05-21 10:35:00,251.51,252.34,251.51,252.2,16700.0,209.6376,210.3294,209.6376,210.2127,16700.0
2014-05-21 10:40:00,252.05,252.42,251.91,251.91,9400.0,210.0877,210.3961,209.971,209.971,9400.0
2014-05-21 10:45:00,252.12,252.27,252.0,252.27,3600.0,210.1461,210.2711,210.046,210.2711,3600.0
2014-05-21 10:50:00,252.06,252.36,252.06,252.36,800.0,210.096,210.3461,210.096,210.3461,800.0
2014-05-21 10:55:00,252.39,252.39,252.0,252.0,700.0,210.3711,210.3711,210.046,210.046,700.0
2014-05-21 11:00:00,252.11,252.12,251.54,251.62,10700.0,210.1377,210.1461,209.6626,209.7293,10700.0
2014-05-21 11:05:00,251.55,252.06,251.55,251.81,4600.0,209.6709,210.096,209.6709,209.8877,4600.0
2014-05-21 11:10:00,251.95,252.04,251.84,251.89,2100.0,210.0044,210.0794,209.9127,209.9543,2100.0
2014-05-21 11:15:00,251.95,252.13,251.78,251.78,2700.0,210.0044,210.1544,209.8627,209.8627,2700.0
2014-05-21 11:20:00,251.89,251.89,251.64,251.7,2600.0,209.9543,209.9543,209.746,209.796,2600.0
2014-05-21 11:25:00,251.6,251.6,251.45,251.56,1100.0,209.7126,209.7126,209.5876,209.6793,1100.0
2014-05-21 11:30:00,251.75,252.07,251.75,252.0,2000.0,209.8377,210.1044,209.8377,210.046,2000.0
2014-05-21 11:35:00,252.0,252.16,252.0,252.16,1200.0,210.046,210.1794,210.046,210.1794,1200.0
2014-05-21 11:40:00,252.15,252.15,251.56,251.73,3500.0,210.1711,210.1711,209.6793,209.821,3500.0
2014-05-21 11:45:00,251.5,251.72,251.5,251.72,400.0,209.6293,209.8126,209.6293,209.8126,400.0
2014-05-21 11:50:00,251.52,251.62,251.26,251.54,4300.0,209.6459,209.7293,209.4292,209.6626,4300.0
2014-05-21 11:55:00,251.53,251.62,251.14,251.16,4300.0,209.6543,209.7293,209.3292,209.3459,4300.0
2014-05-21 12:00:00,251.08,251.56,251.08,251.32,500.0,209.2792,209.6793,209.2792,209.4792,500.0
2014-05-21 12:05:00,251.33,251.44,250.88,250.96,10300.0,209.4876,209.5793,209.1125,209.1792,10300.0
2014-05-21 12:10:00,250.9,251.02,250.75,250.93,11400.0,209.1292,209.2292,209.0041,209.1542,11400.0
2014-05-21 12:15:00,251.07,251.07,250.9,251.03,800.0,209.2709,209.2709,209.1292,209.2375,800.0
2014-05-21 12:20:00,251.02,251.11,250.98,251.11,400.0,209.2292,209.3042,209.1958,209.3042,400.0
2014-05-21 12:25:00,251.11,251.5,251.11,251.36,1800.0,209.3042,209.6293,209.3042,209.5126,1800.0
2014-05-21 12:30:00,251.3,251.47,251.3,251.47,300.0,209.4626,209.6043,209.4626,209.6043,300.0
2014-05-21 12:35:00,251.3,251.3,251.24,251.27,1300.0,209.4626,209.4626,209.4126,209.4376,1300.0
2014-05-21 12:40:00,251.54,251.7,251.47,251.7,900.0,209.6626,209.796,209.6043,209.796,900.0
2014-05-21 12:45:00,251.41,251.52,251.22,251.51,1400.0,209.5543,209.6459,209.3959,209.6376,1400.0
2014-05-21 12:50:00,251.45,251.46,251.45,251.46,200.0,209.5876,209.5959,209.5876,209.5959,200.0
2014-05-21 12:55:00,251.47,251.65,251.43,251.65,1700.0,209.6043,209.7543,209.5709,209.7543,1700.0
2014-05-21 13:00:00,251.64,251.71,251.43,251.43,1700.0,209.746,209.8043,209.5709,209.5709,1700.0
2014-05-21 13:05:00,251.43,251.54,251.32,251.32,600.0,209.5709,209.6626,209.4792,209.4792,600.0
2014-05-21 13:10:00,251.35,251.55,251.35,251.46,1200.0,209.5042,209.6709,209.5042,209.5959,1200.0
2014-05-21 13:15:00,251.44,251.44,251.37,251.43,1400.0,209.5793,209.5793,209.5209,209.5709,1400.0
2014-05-21 13:20:00,251.4,251.4,251.29,251.36,600.0,209.5459,209.5459,209.4542,209.5126,600.0
2014-05-21 13:25:00,251.36,251.36,251.36,251.36,0.0,209.5126,209.5126,209.5126,209.5126,0.0
2014-05-21 13:30:00,251.29,251.29,251.23,251.24,600.0,209.4542,209.4542,209.4042,209.4126,600.0
2014-05-21 13:35:00,251.21,251.21,251.13,251.13,500.0,209.3876,209.3876,209.3209,209.3209,500.0
2014-05-21 13:40:00,251.3,251.41,251.21,251.21,400.0,209.4626,209.5543,209.3876,209.3876,400.0
2014-05-21 13:45:00,251.27,251.39,251.22,251.22,900.0,209.4376,209.5376,209.3959,209.3959,900.0
2014-05-21 13:50:00,251.41,251.41,251.04,251.04,2400.0,209.5543,209.5543,209.2459,209.2459,2400.0
2014-05-21 13:55:00,251.26,251.36,250.97,250.97,1600.0,209.4292,209.5126,209.1875,209.1875,1600.0
2014-05-21 14:00:00,251.09,251.42,250.88,251.25,4500.0,209.2875,209.5626,209.1125,209.4209,4500.0
2014-05-21 14:05:00,251.49,251.65,251.25,251.33,6900.0,209.6209,209.7543,209.4209,209.4876,6900.0
2014-05-21 14:10:00,251.25,251.26,250.93,251.04,1400.0,209.4209,209.4292,209.1542,209.2459,1400.0
2014-05-21 14:15:00,251.12,251.34,251.05,251.34,600.0,209.3125,209.4959,209.2542,209.4959,600.0
2014-05-21 14:20:00,251.23,251.47,251.23,251.46,400.0,209.4042,209.6043,209.4042,209.5959,400.0
2014-05-21 14:25:00,251.5,251.87,251.4,251.71,13700.0,209.6293,209.9377,209.5459,209.8043,13700.0
2014-05-21 14:30:00,251.79,251.95,251.79,251.95,800.0,209.871,210.0044,209.871,210.0044,800.0
2014-05-21 14:35:00,251.95,251.95,251.77,251.9,1500.0,210.0044,210.0044,209.8543,209.9627,1500.0
2014-05-21 14:40:00,251.94,252.15,251.94,252.05,700.0,209.996,210.1711,209.996,210.0877,700.0
2014-05-21 14:45:00,252.07,252.16,252.07,252.11,1300.0,210.1044,210.1794,210.1044,210.1377,1300.0
2014-05-21 14:50:00,252.23,252.23,252.09,252.1,900.0,210.2377,210.2377,210.121,210.1294,900.0
2014-05-21 14:55:00,252.09,252.2,251.91,252.01,4400.0,210.121,210.2127,209.971,210.0544,4400.0
2014-05-21 15:00:00,252.08,252.11,251.92,251.92,1400.0,210.1127,210.1377,209.9793,209.9793,1400.0
2014-05-21 15:05:00,251.92,252.12,251.89,252.07,1800.0,209.9793,210.1461,209.9543,210.1044,1800.0
2014-05-21 15:10:00,252.13,252.38,252.06,252.35,3000.0,210.1544,210.3628,210.096,210.3378,3000.0
2014-05-21 15:15:00,252.32,252.74,252.22,252.38,13900.0,210.3128,210.6628,210.2294,210.3628,13900.0
2014-05-21 15:20:00,252.44,252.55,252.28,252.55,1700.0,210.4128,210.5045,210.2794,210.5045,1700.0
2014-05-21 15:25:00,252.5,252.68,252.4,252.68,2900.0,210.4628,210.6128,210.3794,210.6128,2900.0
2014-05-21 15:30:00,252.6,252.73,252.32,252.4,5400.0,210.5461,210.6545,210.3128,210.3794,5400.0
2014-05-21 15:35:00,252.47,252.56,252.42,252.54,2500.0,210.4378,210.5128,210.3961,210.4961,2500.0
2014-05-21 15:40:00,252.54,252.63,252.46,252.57,2800.0,210.4961,210.5711,210.4294,210.5211,2800.0
2014-05-21 15:45:00,252.57,252.62,252.35,252.41,6600.0,210.5211,210.5628,210.3378,210.3878,6600.0
2014-05-21 15:50:00,252.34,252.49,252.32,252.38,7200.0,210.3294,210.4545,210.3128,210.3628,7200.0
2014-05-21 15:55:00,252.33,252.48,252.23,252.36,11300.0,210.3211,210.4461,210.2377,210.3461,11300.0
2014-05-22 09:30:00,252.4,252.89,252.4,252.86,3000.0,210.3794,210.7879,210.3794,210.7629,3000.0
2014-05-22 09:35:00,252.24,252.24,252.24,252.24,100.0,210.2461,210.2461,210.2461,210.2461,100.0
2014-05-22 09:40:00,251.73,251.73,251.55,251.55,300.0,209.821,209.821,209.6709,209.6709,300.0
2014-05-22 09:45:00,251.74,253.27,251.74,253.0,2800.0,209.8293,211.1046,209.8293,210.8795,2800.0
2014-05-22 09:50:00,253.0,253.0,253.0,253.0,0.0,210.8795,210.8795,210.8795,210.8795,0.0
2014-05-22 09:55:00,253.0,253.02,252.67,252.67,600.0,210.8795,210.8962,210.6045,210.6045,600.0
2014-05-22 10:00:00,252.66,252.66,252.02,252.04,6100.0,210.5961,210.5961,210.0627,210.0794,6100.0
2014-05-22 10:05:00,251.89,252.0,251.88,251.88,5700.0,209.9543,210.046,209.946,209.946,5700.0
2014-05-22 10:10:00,252.21,252.88,252.21,252.72,1900.0,210.2211,210.7795,210.2211,210.6462,1900.0
2014-05-22 10:15:00,252.68,252.82,252.68,252.82,400.0,210.6128,210.7295,210.6128,210.7295,400.0
2014-05-22 10:20:00,252.98,253.04,252.98,253.04,400.0,210.8629,210.9129,210.8629,210.9129,400.0
2014-05-22 10:25:00,253.02,253.32,253.02,253.3,900.0,210.8962,211.1463,210.8962,211.1296,900.0
2014-05-22 10:30:00,253.16,253.16,252.78,252.78,1700.0,211.0129,211.0129,210.6962,210.6962,1700.0
2014-05-22 10:35:00,252.85,253.06,252.78,252.87,2000.0,210.7545,210.9296,210.6962,210.7712,2000.0
2014-05-22 10:40:00,253.06,253.06,252.85,252.87,600.0,210.9296,210.9296,210.7545,210.7712,600.0
2014-05-22 10:45:00,252.85,253.41,252.85,253.41,1000.0,210.7545,211.2213,210.7545,211.2213,1000.0
2014-05-22 10:50:00,253.56,253.7,253.38,253.7,400.0,211.3463,211.463,211.1963,211.463,400.0
2014-05-22 10:55:00,253.57,253.64,253.01,253.11,2900.0,211.3546,211.413,210.8879,210.9712,2900.0
2014-05-22 11:00:00,253.07,253.2,252.89,253.03,2200.0,210.9379,211.0462,210.7879,210.9046,2200.0
2014-05-22 11:05:00,253.28,253.28,253.02,253.02,800.0,211.1129,211.1129,210.8962,210.8962,800.0
2014-05-22 11:10:00,253.02,253.02,253.02,253.02,0.0,210.8962,210.8962,210.8962,210.8962,0.0
2014-05-22 11:15:00,253.02,253.08,252.95,253.04,1500.0,210.8962,210.9462,210.8379,210.9129,1500.0
2014-05-22 11:20:00,253.09,253.1,253.09,253.1,200.0,210.9546,210.9629,210.9546,210.9629,200.0
2014-05-22 11:25:00,253.3,253.3,253.11,253.17,500.0,211.1296,211.1296,210.9712,211.0212,500.0
2014-05-22 11:30:00,253.28,253.47,253.28,253.31,2100.0,211.1129,211.2713,211.1129,211.1379,2100.0
2014-05-22 11:35:00,253.18,253.2,252.9,252.9,300.0,211.0296,211.0462,210.7962,210.7962,300.0
2014-05-22 11:40:00,253.15,253.15,252.85,252.88,1000.0,211.0046,211.0046,210.7545,210.7795,1000.0
2014-05-22 11:45:00,252.79,252.87,252.78,252.87,1000.0,210.7045,210.7712,210.6962,210.7712,1000.0
2014-05-22 11:50:00,252.83,253.04,252.83,252.99,400.0,210.7378,210.9129,210.7378,210.8712,400.0
2014-05-22 11:55:00,252.94,253.06,252.78,253.06,300.0,210.8295,210.9296,210.6962,210.9296,300.0
2014-05-22 12:00:00,252.98,252.98,252.98,252.98,100.0,210.8629,210.8629,210.8629,210.8629,100.0
2014-05-22 12:05:00,252.95,252.96,252.76,252.76,1100.0,210.8379,210.8462,210.6795,210.6795,1100.0
2014-05-22 12:10:00,252.85,252.85,252.85,252.85,100.0,210.7545,210.7545,210.7545,210.7545,100.0
2014-05-22 12:15:00,252.9,252.9,252.74,252.74,200.0,210.7962,210.7962,210.6628,210.6628,200.0
2014-05-22 12:20:00,252.74,252.78,252.56,252.59,1800.0,210.6628,210.6962,210.5128,210.5378,1800.0
2014-05-22 12:25:00,252.48,252.63,252.48,252.63,1300.0,210.4461,210.5711,210.4461,210.5711,1300.0
2014-05-22 12:30:00,252.54,252.59,252.46,252.46,1200.0,210.4961,210.5378,210.4294,210.4294,1200.0
2014-05-22 12:35:00,252.33,252.37,252.09,252.09,1100.0,210.3211,210.3544,210.121,210.121,1100.0
2014-05-22 12:40:00,252.04,252.26,252.0,252.26,1800.0,210.0794,210.2627,210.046,210.2627,1800.0
2014-05-22 12:45:00,252.22,252.22,251.97,251.97,900.0,210.2294,210.2294,210.021,210.021,900.0
2014-05-22 12:50:00,251.95,251.98,251.76,251.98,1400.0,210.0044,210.0294,209.846,210.0294,1400.0
2014-05-22 12:55:00,251.95,251.95,251.75,251.75,800.0,210.0044,210.0044,209.8377,209.8377,800.0
2014-05-22 13:00:00,251.75,252.02,251.75,252.02,1500.0,209.8377,210.0627,209.8377,210.0627,1500.0
2014-05-22 13:05:00,251.93,251.93,251.9,251.93,500.0,209.9877,209.9877,209.9627,209.9877,500.0
2014-05-22 13:10:00,252.03,252.03,251.79,251.79,1400.0,210.071,210.071,209.871,209.871,1400.0
2014-05-22 13:15:00,251.93,251.93,251.71,251.71,700.0,209.9877,209.9877,209.8043,209.8043,700.0
2014-05-22 13:20:00,251.7,251.85,251.63,251.69,4400.0,209.796,209.921,209.7376,209.7876,4400.0
2014-05-22 13:25:00,251.79,251.99,251.79,251.99,1600.0,209.871,210.0377,209.871,210.0377,1600.0
2014-05-22 13:30:00,252.17,252.18,252.15,252.15,700.0,210.1877,210.1961,210.1711,210.1711,700.0
2014-05-22 13:35:00,252.12,252.12,252.12,252.12,100.0,210.1461,210.1461,210.1461,210.1461,100.0
2014-05-22 13:40:00,252.12,252.12,252.12,252.12,0.0,210.1461,210.1461,210.1461,210.1461,0.0
2014-05-22 13:45:00,252.25,252.26,252.25,252.26,200.0,210.2544,210.2627,210.2544,210.2627,200.0
2014-05-22 13:50:00,252.24,252.35,252.15,252.32,1700.0,210.2461,210.3378,210.1711,210.3128,1700.0
2014-05-22 13:55:00,252.3,252.3,252.24,252.29,700.0,210.2961,210.2961,210.2461,210.2877,700.0
2014-05-22 14:00:00,252.22,252.3,252.22,252.3,700.0,210.2294,210.2961,210.2294,210.2961,700.0
2014-05-22 14:05:00,252.25,252.3,252.17,252.19,1300.0,210.2544,210.2961,210.1877,210.2044,1300.0
2014-05-22 14:10:00,252.31,252.42,252.2,252.42,2100.0,210.3044,210.3961,210.2127,210.3961,2100.0
2014-05-22 14:15:00,252.2,252.43,252.2,252.24,800.0,210.2127,210.4044,210.2127,210.2461,800.0
2014-05-22 14:20:00,252.4,252.4,252.4,252.4,100.0,210.3794,210.3794,210.3794,210.3794,100.0
2014-05-22 14:25:00,252.3,252.47,252.3,252.33,1200.0,210.2961,210.4378,210.2961,210.3211,1200.0
2014-05-22 14:30:00,252.54,252.61,252.45,252.45,2100.0,210.4961,210.5545,210.4211,210.4211,2100.0
2014-05-22 14:35:00,252.61,252.61,252.61,252.61,200.0,210.5545,210.5545,210.5545,210.5545,200.0
2014-05-22 14:40:00,252.64,252.75,252.6,252.66,900.0,210.5795,210.6712,210.5461,210.5961,900.0
2014-05-22 14:45:00,252.67,252.67,252.61,252.67,1200.0,210.6045,210.6045,210.5545,210.6045,1200.0
2014-05-22 14:50:00,252.61,252.64,252.41,252.41,5500.0,210.5545,210.5795,210.3878,210.3878,5500.0
2014-05-22 14:55:00,252.33,252.33,252.19,252.22,400.0,210.3211,210.3211,210.2044,210.2294,400.0
2014-05-22 15:00:00,252.36,252.37,252.26,252.3,7100.0,210.3461,210.3544,210.2627,210.2961,7100.0
2014-05-22 15:05:00,252.18,252.18,252.0,252.12,1300.0,210.1961,210.1961,210.046,210.1461,1300.0
2014-05-22 15:10:00,252.1,252.1,251.99,251.99,1400.0,210.1294,210.1294,210.0377,210.0377,1400.0
2014-05-22 15:15:00,252.03,252.03,251.95,251.95,700.0,210.071,210.071,210.0044,210.0044,700.0
2014-05-22 15:20:00,251.92,251.99,251.7,251.8,5600.0,209.9793,210.0377,209.796,209.8793,5600.0
2014-05-22 15:25:00,251.76,251.89,251.54,251.89,2600.0,209.846,209.9543,209.6626,209.9543,2600.0
2014-05-22 15:30:00,251.88,251.95,251.79,251.91,1400.0,209.946,210.0044,209.871,209.971,1400.0
2014-05-22 15:35:00,251.91,252.13,251.91,252.13,4800.0,209.971,210.1544,209.971,210.1544,4800.0
2014-05-22 15:40:00,252.0,252.13,251.9,251.98,3300.0,210.046,210.1544,209.9627,210.0294,3300.0
2014-05-22 15:45:00,251.91,252.16,251.76,252.12,15100.0,209.971,210.1794,209.846,210.1461,15100.0
2014-05-22 15:50:00,252.07,252.19,252.02,252.18,5600.0,210.1044,210.2044,210.0627,210.1961,5600.0
2014-05-22 15:55:00,252.19,252.31,252.12,252.18,9600.0,210.2044,210.3044,210.1461,210.1961,9600.0
2014-05-23 09:30:00,252.3,252.83,251.66,252.53,3200.0,210.2961,210.7378,209.7626,210.4878,3200.0
2014-05-23 09:35:00,252.65,252.92,251.12,251.4,1100.0,210.5878,210.8129,209.3125,209.5459,1100.0
2014-05-23 09:40:00,251.38,251.44,250.81,250.81,1100.0,209.5292,209.5793,209.0541,209.0541,1100.0
2014-05-23 09:45:00,250.47,251.21,250.47,251.19,5900.0,208.7707,209.3876,208.7707,209.3709,5900.0
2014-05-23 09:50:00,250.88,251.52,250.88,251.52,2600.0,209.1125,209.6459,209.1125,209.6459,2600.0
2014-05-23 09:55:00,251.88,251.88,251.7,251.83,400.0,209.946,209.946,209.796,209.9043,400.0
2014-05-23 10:00:00,252.22,252.31,252.11,252.31,2200.0,210.2294,210.3044,210.1377,210.3044,2200.0
2014-05-23 10:05:00,252.4,252.5,252.1,252.12,5500.0,210.3794,210.4628,210.1294,210.1461,5500.0
2014-05-23 10:10:00,252.39,252.44,252.39,252.44,800.0,210.3711,210.4128,210.3711,210.4128,800.0
2014-05-23 10:15:00,252.36,252.36,252.15,252.15,200.0,210.3461,210.3461,210.1711,210.1711,200.0
2014-05-23 10:20:00,252.08,252.08,251.68,251.68,600.0,210.1127,210.1127,209.7793,209.7793,600.0
2014-05-23 10:25:00,251.94,252.37,251.87,252.37,1200.0,209.996,210.3544,209.9377,210.3544,1200.0
2014-05-23 10:30:00,252.67,252.67,252.67,252.67,100.0,210.6045,210.6045,210.6045,210.6045,100.0
2014-05-23 10:35:00,252.84,252.84,252.57,252.6,500.0,210.7462,210.7462,210.5211,210.5461,500.0
2014-05-23 10:40:00,252.59,252.62,252.32,252.6,700.0,210.5378,210.5628,210.3128,210.5461,700.0
2014-05-23 10:45:00,252.51,252.6,252.49,252.6,800.0,210.4711,210.5461,210.4545,210.5461,800.0
2014-05-23 10:50:00,252.74,252.74,252.74,252.74,100.0,210.6628,210.6628,210.6628,210.6628,100.0
2014-05-23 10:55:00,252.37,252.37,252.37,252.37,100.0,210.3544,210.3544,210.3544,210.3544,100.0
2014-05-23 11:00:00,252.24,252.38,252.11,252.17,4000.0,210.2461,210.3628,210.1377,210.1877,4000.0
2014-05-23 11:05:00,252.12,252.35,251.95,252.35,2500.0,210.1461,210.3378,210.0044,210.3378,2500.0
2014-05-23 11:10:00,252.45,252.55,252.42,252.42,600.0,210.4211,210.5045,210.3961,210.3961,600.0
2014-05-23 11:15:00,252.42,252.42,252.42,252.42,0.0,210.3961,210.3961,210.3961,210.3961,0.0
2014-05-23 11:20:00,252.44,252.44,252.14,252.14,800.0,210.4128,210.4128,210.1627,210.1627,800.0
2014-05-23 11:25:00,252.04,252.3,251.9,252.08,7700.0,210.0794,210.2961,209.9627,210.1127,7700.0
2014-05-23 11:30:00,251.99,252.05,251.92,251.92,400.0,210.0377,210.0877,209.9793,209.9793,400.0
2014-05-23 11:35:00,251.72,251.72,251.7,251.7,300.0,209.8126,209.8126,209.796,209.796,300.0
2014-05-23 11:40:00,251.71,251.78,251.71,251.75,400.0,209.8043,209.8627,209.8043,209.8377,400.0
2014-05-23 11:45:00,251.71,251.77,251.71,251.77,300.0,209.8043,209.8543,209.8043,209.8543,300.0
2014-05-23 11:50:00,251.81,252.02,251.81,251.99,2200.0,209.8877,210.0627,209.8877,210.0377,2200.0
2014-05-23 11:55:00,252.03,252.07,251.79,251.79,1900.0,210.071,210.1044,209.871,209.871,1900.0
2014-05-23 12:00:00,251.82,251.82,251.81,251.81,200.0,209.896,209.896,209.8877,209.8877,200.0
2014-05-23 12:05:00,251.98,251.98,251.85,251.91,900.0,210.0294,210.0294,209.921,209.971,900.0
2014-05-23 12:10:00,251.86,252.08,251.86,252.08,1200.0,209.9293,210.1127,209.9293,210.1127,1200.0
2014-05-23 12:15:00,252.09,252.16,252.07,252.07,800.0,210.121,210.1794,210.1044,210.1044,800.0
2014-05-23 12:20:00,252.12,252.21,252.12,252.13,300.0,210.1461,210.2211,210.1461,210.1544,300.0
2014-05-23 12:25:00,252.14,252.18,252.11,252.12,1500.0,210.1627,210.1961,210.1377,210.1461,1500.0
2014-05-23 12:30:00,252.08,252.33,252.08,252.33,400.0,210.1127,210.3211,210.1127,210.3211,400.0
2014-05-23 12:35:00,252.32,252.32,252.07,252.07,900.0,210.3128,210.3128,210.1044,210.1044,900.0
2014-05-23 12:40:00,252.2,252.2,252.2,252.2,200.0,210.2127,210.2127,210.2127,210.2127,200.0
2014-05-23 12:45:00,252.02,252.02,252.02,252.02,100.0,210.0627,210.0627,210.0627,210.0627,100.0
2014-05-23 12:50:00,252.1,252.24,252.1,252.17,400.0,210.1294,210.2461,210.1294,210.1877,400.0
2014-05-23 12:55:00,252.26,252.26,252.2,252.2,500.0,210.2627,210.2627,210.2127,210.2127,500.0
2014-05-23 13:00:00,252.15,252.15,252.15,252.15,200.0,210.1711,210.1711,210.1711,210.1711,200.0
2014-05-23 13:05:00,252.13,252.13,252.12,252.12,400.0,210.1544,210.1544,210.1461,210.1461,400.0
2014-05-23 13:10:00,252.25,252.25,252.05,252.05,600.0,210.2544,210.2544,210.0877,210.0877,600.0
2014-05-23 13:15:00,251.99,252.09,251.99,252.09,400.0,210.0377,210.121,210.0377,210.121,400.0
2014-05-23 13:20:00,252.05,252.05,251.98,251.98,500.0,210.0877,210.0877,210.0294,210.0294,500.0
2014-05-23 13:25:00,251.96,252.21,251.94,252.21,1600.0,210.0127,210.2211,209.996,210.2211,1600.0
2014-05-23 13:30:00,252.26,252.32,252.23,252.25,1400.0,210.2627,210.3128,210.2377,210.2544,1400.0
2014-05-23 13:35:00,252.22,252.31,252.08,252.1,1600.0,210.2294,210.3044,210.1127,210.1294,1600.0
2014-05-23 13:40:00,252.1,252.28,252.1,252.19,1200.0,210.1294,210.2794,210.1294,210.2044,1200.0
2014-05-23 13:45:00,252.33,252.33,252.3,252.31,400.0,210.3211,210.3211,210.2961,210.3044,400.0
2014-05-23 13:50:00,252.32,252.34,252.26,252.26,1600.0,210.3128,210.3294,210.2627,210.2627,1600.0
2014-05-23 13:55:00,252.22,252.41,252.22,252.41,300.0,210.2294,210.3878,210.2294,210.3878,300.0
2014-05-23 14:00:00,252.3,252.46,252.3,252.38,2400.0,210.2961,210.4294,210.2961,210.3628,2400.0
2014-05-23 14:05:00,252.48,252.52,252.45,252.52,400.0,210.4461,210.4795,210.4211,210.4795,400.0
2014-05-23 14:10:00,252.45,252.51,252.43,252.49,400.0,210.4211,210.4711,210.4044,210.4545,400.0
2014-05-23 14:15:00,252.49,252.56,252.39,252.55,3500.0,210.4545,210.5128,210.3711,210.5045,3500.0
2014-05-23 14:20:00,252.59,252.71,252.58,252.71,1600.0,210.5378,210.6378,210.5295,210.6378,1600.0
2014-05-23 14:25:00,252.74,252.88,252.66,252.66,2800.0,210.6628,210.7795,210.5961,210.5961,2800.0
2014-05-23 14:30:00,252.69,252.7,252.6,252.6,700.0,210.6212,210.6295,210.5461,210.5461,700.0
2014-05-23 14:35:00,252.58,252.76,252.56,252.65,600.0,210.5295,210.6795,210.5128,210.5878,600.0
2014-05-23 14:40:00,252.8,252.83,252.68,252.83,700.0,210.7128,210.7378,210.6128,210.7378,700.0
2014-05-23 14:45:00,252.88,252.9,252.88,252.9,200.0,210.7795,210.7962,210.7795,210.7962,200.0
2014-05-23 14:50:00,252.9,253.01,252.84,253.01,1300.0,210.7962,210.8879,210.7462,210.8879,1300.0
2014-05-23 14:55:00,252.89,253.01,252.86,252.86,4100.0,210.7879,210.8879,210.7629,210.7629,4100.0
2014-05-23 15:00:00,252.8,252.81,252.8,252.81,200.0,210.7128,210.7212,210.7128,210.7212,200.0
2014-05-23 15:05:00,252.9,253.02,252.86,252.94,2100.0,210.7962,210.8962,210.7629,210.8295,2100.0
2014-05-23 15:10:00,253.12,253.22,253.07,253.22,400.0,210.9796,211.0629,210.9379,211.0629,400.0
2014-05-23 15:15:00,253.22,253.31,253.2,253.31,600.0,211.0629,211.1379,211.0462,211.1379,600.0
2014-05-23 15:20:00,253.31,253.36,253.24,253.36,900.0,211.1379,211.1796,211.0796,211.1796,900.0
2014-05-23 15:25:00,253.36,253.44,253.36,253.43,1600.0,211.1796,211.2463,211.1796,211.238,1600.0
2014-05-23 15:30:00,253.47,253.54,253.47,253.54,600.0,211.2713,211.3296,211.2713,211.3296,600.0
2014-05-23 15:35:00,253.57,253.62,253.22,253.23,5800.0,211.3546,211.3963,211.0629,211.0713,5800.0
2014-05-23 15:40:00,253.12,253.25,253.02,253.02,4600.0,210.9796,211.0879,210.8962,210.8962,4600.0
2014-05-23 15:45:00,253.17,253.23,253.11,253.23,5900.0,211.0212,211.0713,210.9712,211.0713,5900.0
2014-05-23 15:50:00,253.24,253.4,253.24,253.32,5200.0,211.0796,211.213,211.0796,211.1463,5200.0
2014-05-23 15:55:00,253.33,253.36,253.16,253.23,12600.0,211.1546,211.1796,211.0129,211.0713,12600.0
2014-05-27 09:30:00,254.25,254.52,253.18,254.52,2100.0,211.9214,212.1465,211.0296,212.1465,2100.0
2014-05-27 09:35:00,253.76,254.25,253.3,253.56,8300.0,211.513,211.9214,211.1296,211.3463,8300.0
2014-05-27 09:40:00,253.56,253.99,253.56,253.95,3300.0,211.3463,211.7047,211.3463,211.6714,3300.0
2014-05-27 09:45:00,253.92,253.92,253.44,253.44,2700.0,211.6464,211.6464,211.2463,211.2463,2700.0
2014-05-27 09:50:00,253.69,253.7,253.54,253.55,1500.0,211.4547,211.463,211.3296,211.338,1500.0
2014-05-27 09:55:00,253.55,253.64,253.55,253.6,700.0,211.338,211.413,211.338,211.3797,700.0
2014-05-27 10:00:00,253.99,253.99,253.62,253.62,1100.0,211.7047,211.7047,211.3963,211.3963,1100.0
2014-05-27 10:05:00,253.56,253.88,253.54,253.7,2600.0,211.3463,211.613,211.3296,211.463,2600.0
2014-05-27 10:10:00,253.54,253.93,253.54,253.79,1500.0,211.3296,211.6547,211.3296,211.538,1500.0
2014-05-27 10:15:00,253.69,254.36,253.68,254.36,4400.0,211.4547,212.0131,211.4463,212.0131,4400.0
2014-05-27 10:20:00,254.39,254.51,254.19,254.51,2200.0,212.0381,212.1382,211.8714,212.1382,2200.0
2014-05-27 10:25:00,254.32,254.47,254.19,254.47,5100.0,211.9798,212.1048,211.8714,212.1048,5100.0
2014-05-27 10:30:00,254.49,254.59,254.31,254.57,3200.0,212.1215,212.2048,211.9715,212.1882,3200.0
2014-05-27 10:35:00,254.53,254.58,254.35,254.58,2300.0,212.1548,212.1965,212.0048,212.1965,2300.0
2014-05-27 10:40:00,254.57,254.88,254.41,254.59,3600.0,212.1882,212.4466,212.0548,212.2048,3600.0
2014-05-27 10:45:00,254.94,255.16,254.6,254.87,1600.0,212.4966,212.6799,212.2132,212.4382,1600.0
2014-05-27 10:50:00,255.15,255.16,254.8,255.03,2100.0,212.6716,212.6799,212.3799,212.5716,2100.0
2014-05-27 10:55:00,255.12,255.12,254.89,254.92,1900.0,212.6466,212.6466,212.4549,212.4799,1900.0
2014-05-27 11:00:00,255.02,255.05,254.8,254.95,4900.0,212.5632,212.5883,212.3799,212.5049,4900.0
2014-05-27 11:05:00,254.92,255.05,254.81,254.82,1800.0,212.4799,212.5883,212.3882,212.3965,1800.0
2014-05-27 11:10:00,254.85,255.03,254.8,254.94,3200.0,212.4215,212.5716,212.3799,212.4966,3200.0
2014-05-27 11:15:00,254.92,254.94,254.37,254.37,16300.0,212.4799,212.4966,212.0215,212.0215,16300.0
2014-05-27 11:20:00,254.24,254.36,254.05,254.31,2300.0,211.9131,212.0131,211.7547,211.9715,2300.0
2014-05-27 11:25:00,254.19,254.19,253.9,253.9,800.0,211.8714,211.8714,211.6297,211.6297,800.0
2014-05-27 11:30:00,254.14,254.34,254.14,254.16,1600.0,211.8298,211.9965,211.8298,211.8464,1600.0
2014-05-27 11:35:00,254.18,254.18,254.1,254.1,400.0,211.8631,211.8631,211.7964,211.7964,400.0
2014-05-27 11:40:00,254.1,254.2,253.91,253.91,4300.0,211.7964,211.8798,211.638,211.638,4300.0
2014-05-27 11:45:00,253.9,253.95,253.9,253.95,300.0,211.6297,211.6714,211.6297,211.6714,300.0
2014-05-27 11:50:00,253.84,253.91,253.84,253.9,300.0,211.5797,211.638,211.5797,211.6297,300.0
2014-05-27 11:55:00,253.73,253.73,253.73,253.73,100.0,211.488,211.488,211.488,211.488,100.0
2014-05-27 12:00:00,253.73,253.73,253.68,253.68,400.0,211.488,211.488,211.4463,211.4463,400.0
2014-05-27 12:05:00,253.75,253.75,253.75,253.75,100.0,211.5047,211.5047,211.5047,211.5047,100.0
2014-05-27 12:10:00,253.75,254.07,253.75,253.94,8100.0,211.5047,211.7714,211.5047,211.6631,8100.0
2014-05-27 12:15:00,253.91,253.93,253.91,253.93,300.0,211.638,211.6547,211.638,211.6547,300.0
2014-05-27 12:20:00,253.88,253.99,253.66,253.66,3700.0,211.613,211.7047,211.4297,211.4297,3700.0
2014-05-27 12:25:00,253.49,253.75,253.49,253.58,1600.0,211.288,211.5047,211.288,211.363,1600.0
2014-05-27 12:30:00,253.58,253.58,253.47,253.52,600.0,211.363,211.363,211.2713,211.313,600.0
2014-05-27 12:35:00,253.55,253.66,253.43,253.45,1800.0,211.338,211.4297,211.238,211.2546,1800.0
2014-05-27 12:40:00,253.34,253.47,253.34,253.42,400.0,211.1629,211.2713,211.1629,211.2296,400.0
2014-05-27 12:45:00,253.33,253.56,253.32,253.52,2600.0,211.1546,211.3463,211.1463,211.313,2600.0
2014-05-27 12:50:00,253.47,253.47,253.14,253.21,1600.0,211.2713,211.2713,210.9962,211.0546,1600.0
2014-05-27 12:55:00,253.17,253.22,253.17,253.22,500.0,211.0212,211.0629,211.0212,211.0629,500.0
2014-05-27 13:00:00,253.17,253.17,253.15,253.15,1000.0,211.0212,211.0212,211.0046,211.0046,1000.0
2014-05-27 13:05:00,253.12,253.37,252.98,253.15,1900.0,210.9796,211.1879,210.8629,211.0046,1900.0
2014-05-27 13:10:00,253.13,253.13,252.86,252.86,1900.0,210.9879,210.9879,210.7629,210.7629,1900.0
2014-05-27 13:15:00,252.99,252.99,252.85,252.98,1900.0,210.8712,210.8712,210.7545,210.8629,1900.0
2014-05-27 13:20:00,252.89,252.9,252.76,252.82,3200.0,210.7879,210.7962,210.6795,210.7295,3200.0
2014-05-27 13:25:00,252.92,252.92,252.58,252.58,2100.0,210.8129,210.8129,210.5295,210.5295,2100.0
2014-05-27 13:30:00,252.7,252.7,252.51,252.55,1000.0,210.6295,210.6295,210.4711,210.5045,1000.0
2014-05-27 13:35:00,252.53,252.7,252.49,252.7,1800.0,210.4878,210.6295,210.4545,210.6295,1800.0
2014-05-27 13:40:00,252.77,252.84,252.77,252.83,600.0,210.6878,210.7462,210.6878,210.7378,600.0
2014-05-27 13:45:00,253.0,253.06,252.94,253.06,2000.0,210.8795,210.9296,210.8295,210.9296,2000.0
2014-05-27 13:50:00,253.0,253.08,252.94,252.94,2100.0,210.8795,210.9462,210.8295,210.8295,2100.0
2014-05-27 13:55:00,253.01,253.09,252.95,252.97,900.0,210.8879,210.9546,210.8379,210.8545,900.0
2014-05-27 14:00:00,252.99,252.99,252.99,252.99,100.0,210.8712,210.8712,210.8712,210.8712,100.0
2014-05-27 14:05:00,253.0,253.05,252.96,252.96,1500.0,210.8795,210.9212,210.8462,210.8462,1500.0
2014-05-27 14:10:00,253.0,253.0,252.87,252.98,800.0,210.8795,210.8795,210.7712,210.8629,800.0
2014-05-27 14:15:00,252.93,252.95,252.88,252.89,1100.0,210.8212,210.8379,210.7795,210.7879,1100.0
2014-05-27 14:20:00,252.94,253.13,252.9,253.11,3300.0,210.8295,210.9879,210.7962,210.9712,3300.0
2014-05-27 14:25:00,253.0,253.09,252.97,253.0,1600.0,210.8795,210.9546,210.8545,210.8795,1600.0
2014-05-27 14:30:00,252.98,253.15,252.93,252.93,1400.0,210.8629,211.0046,210.8212,210.8212,1400.0
2014-05-27 14:35:00,253.0,253.0,253.0,253.0,100.0,210.8795,210.8795,210.8795,210.8795,100.0
2014-05-27 14:40:00,252.9,252.99,252.89,252.89,300.0,210.7962,210.8712,210.7879,210.7879,300.0
2014-05-27 14:45:00,252.98,253.0,252.92,252.94,800.0,210.8629,210.8795,210.8129,210.8295,800.0
2014-05-27 14:50:00,252.99,253.1,252.95,252.98,5400.0,210.8712,210.9629,210.8379,210.8629,5400.0
2014-05-27 14:55:00,253.02,253.02,252.9,252.91,2600.0,210.8962,210.8962,210.7962,210.8045,2600.0
2014-05-27 15:00:00,252.96,253.0,252.9,252.9,5200.0,210.8462,210.8795,210.7962,210.7962,5200.0
2014-05-27 15:05:00,252.88,253.04,252.82,252.94,2700.0,210.7795,210.9129,210.7295,210.8295,2700.0
2014-05-27 15:10:00,252.98,253.03,252.7,253.0,7000.0,210.8629,210.9046,210.6295,210.8795,7000.0
2014-05-27 15:15:00,253.0,253.15,252.95,252.95,3600.0,210.8795,211.0046,210.8379,210.8379,3600.0
2014-05-27 15:20:00,252.95,253.0,252.83,252.88,5600.0,210.8379,210.8795,210.7378,210.7795,5600.0
2014-05-27 15:25:00,252.87,252.89,252.78,252.78,3900.0,210.7712,210.7879,210.6962,210.6962,3900.0
2014-05-27 15:30:00,252.73,252.91,252.71,252.78,6700.0,210.6545,210.8045,210.6378,210.6962,6700.0
2014-05-27 15:35:00,252.8,252.83,252.74,252.83,4700.0,210.7128,210.7378,210.6628,210.7378,4700.0
2014-05-27 15:40:00,252.8,252.99,252.79,252.97,4500.0,210.7128,210.8712,210.7045,210.8545,4500.0
2014-05-27 15:45:00,252.99,253.11,252.92,253.11,6500.0,210.8712,210.9712,210.8129,210.9712,6500.0
2014-05-27 15:50:00,253.1,253.2,252.96,252.96,5300.0,210.9629,211.0462,210.8462,210.8462,5300.0
2014-05-27 15:55:00,252.99,253.0,252.76,252.8,13700.0,210.8712,210.8795,210.6795,210.7128,13700.0
2014-05-28 09:30:00,253.54,254.27,252.75,252.89,8200.0,211.3296,211.9381,210.6712,210.7879,8200.0
2014-05-28 09:35:00,252.78,253.31,252.37,253.05,5400.0,210.6962,211.1379,210.3544,210.9212,5400.0
2014-05-28 09:40:00,253.1,253.1,252.53,252.65,3200.0,210.9629,210.9629,210.4878,210.5878,3200.0
2014-05-28 09:45:00,252.82,252.82,252.8,252.8,200.0,210.7295,210.7295,210.7128,210.7128,200.0
2014-05-28 09:50:00,253.15,253.72,253.01,253.46,4700.0,211.0046,211.4797,210.8879,211.263,4700.0
2014-05-28 09:55:00,253.55,253.55,253.0,253.0,3700.0,211.338,211.338,210.8795,210.8795,3700.0
2014-05-28 10:00:00,253.02,253.31,252.8,253.31,1300.0,210.8962,211.1379,210.7128,211.1379,1300.0
2014-05-28 10:05:00,253.29,253.35,252.91,252.91,3400.0,211.1213,211.1713,210.8045,210.8045,3400.0
2014-05-28 10:10:00,252.99,253.09,252.67,252.87,7500.0,210.8712,210.9546,210.6045,210.7712,7500.0
2014-05-28 10:15:00,252.88,253.11,252.76,252.95,2200.0,210.7795,210.9712,210.6795,210.8379,2200.0
2014-05-28 10:20:00,253.09,253.58,253.05,253.58,5700.0,210.9546,211.363,210.9212,211.363,5700.0
2014-05-28 10:25:00,253.57,253.68,253.55,253.61,2300.0,211.3546,211.4463,211.338,211.388,2300.0
2014-05-28 10:30:00,253.67,253.67,253.25,253.42,3300.0,211.438,211.438,211.0879,211.2296,3300.0
2014-05-28 10:35:00,253.38,253.81,253.38,253.8,5700.0,211.1963,211.5547,211.1963,211.5464,5700.0
2014-05-28 10:40:00,253.82,254.15,253.82,254.09,4000.0,211.563,211.8381,211.563,211.7881,4000.0
2014-05-28 10:45:00,254.1,254.4,253.99,254.4,4300.0,211.7964,212.0465,211.7047,212.0465,4300.0
2014-05-28 10:50:00,254.36,254.62,254.36,254.44,9500.0,212.0131,212.2298,212.0131,212.0798,9500.0
2014-05-28 10:55:00,254.45,254.5,254.32,254.44,2400.0,212.0881,212.1298,211.9798,212.0798,2400.0
2014-05-28 11:00:00,254.44,254.8,254.43,254.8,700.0,212.0798,212.3799,212.0715,212.3799,700.0
2014-05-28 11:05:00,254.79,255.04,254.67,254.91,6700.0,212.3715,212.5799,212.2715,212.4716,6700.0
2014-05-28 11:10:00,254.91,255.06,254.91,255.06,300.0,212.4716,212.5966,212.4716,212.5966,300.0
2014-05-28 11:15:00,254.97,255.38,254.97,255.38,1700.0,212.5216,212.8633,212.5216,212.8633,1700.0
2014-05-28 11:20:00,255.38,255.54,255.36,255.45,1800.0,212.8633,212.9967,212.8466,212.9217,1800.0
2014-05-28 11:25:00,255.45,255.45,255.09,255.09,3600.0,212.9217,212.9217,212.6216,212.6216,3600.0
2014-05-28 11:30:00,255.16,255.23,255.01,255.23,1200.0,212.6799,212.7383,212.5549,212.7383,1200.0
2014-05-28 11:35:00,255.18,255.33,255.16,255.32,2300.0,212.6966,212.8216,212.6799,212.8133,2300.0
2014-05-28 11:40:00,255.32,255.32,254.9,255.06,1200.0,212.8133,212.8133,212.4632,212.5966,1200.0
2014-05-28 11:45:00,255.03,255.06,255.03,255.06,200.0,212.5716,212.5966,212.5716,212.5966,200.0
2014-05-28 11:50:00,255.04,255.04,254.84,254.94,900.0,212.5799,212.5799,212.4132,212.4966,900.0
2014-05-28 11:55:00,254.86,254.94,254.76,254.89,600.0,212.4299,212.4966,212.3465,212.4549,600.0
2014-05-28 12:00:00,254.86,255.16,254.86,255.16,500.0,212.4299,212.6799,212.4299,212.6799,500.0
2014-05-28 12:05:00,255.09,255.1,255.04,255.05,800.0,212.6216,212.6299,212.5799,212.5883,800.0
2014-05-28 12:10:00,255.09,255.09,254.95,255.09,1000.0,212.6216,212.6216,212.5049,212.6216,1000.0
2014-05-28 12:15:00,255.14,255.19,254.99,255.11,1600.0,212.6633,212.7049,212.5382,212.6383,1600.0
2014-05-28 12:20:00,255.07,255.07,254.79,254.79,400.0,212.6049,212.6049,212.3715,212.3715,400.0
2014-05-28 12:25:00,255.08,255.08,255.08,255.08,100.0,212.6133,212.6133,212.6133,212.6133,100.0
2014-05-28 12:30:00,255.02,255.09,254.99,254.99,1700.0,212.5632,212.6216,212.5382,212.5382,1700.0
2014-05-28 12:35:00,254.91,254.95,254.91,254.92,300.0,212.4716,212.5049,212.4716,212.4799,300.0
2014-05-28 12:40:00,254.97,254.97,254.85,254.85,300.0,212.5216,212.5216,212.4215,212.4215,300.0
2014-05-28 12:45:00,255.06,255.06,254.94,255.0,300.0,212.5966,212.5966,212.4966,212.5466,300.0
2014-05-28 12:50:00,254.94,254.94,254.55,254.65,3800.0,212.4966,212.4966,212.1715,212.2548,3800.0
2014-05-28 12:55:00,254.77,254.77,254.65,254.65,200.0,212.3549,212.3549,212.2548,212.2548,200.0
2014-05-28 13:00:00,254.6,254.6,254.49,254.49,1000.0,212.2132,212.2132,212.1215,212.1215,1000.0
2014-05-28 13:05:00,254.49,254.55,254.49,254.55,200.0,212.1215,212.1715,212.1215,212.1715,200.0
2014-05-28 13:10:00,254.51,254.75,254.39,254.75,800.0,212.1382,212.3382,212.0381,212.3382,800.0
2014-05-28 13:15:00,254.76,254.8,254.67,254.8,500.0,212.3465,212.3799,212.2715,212.3799,500.0
2014-05-28 13:20:00,254.65,254.72,254.6,254.65,1000.0,212.2548,212.3132,212.2132,212.2548,1000.0
2014-05-28 13:25:00,254.65,254.65,254.52,254.52,400.0,212.2548,212.2548,212.1465,212.1465,400.0
2014-05-28 13:30:00,254.68,254.68,254.52,254.53,1100.0,212.2799,212.2799,212.1465,212.1548,1100.0
2014-05-28 13:35:00,254.57,254.62,254.53,254.55,500.0,212.1882,212.2298,212.1548,212.1715,500.0
2014-05-28 13:40:00,254.63,254.63,254.45,254.48,1400.0,212.2382,212.2382,212.0881,212.1131,1400.0
2014-05-28 13:45:00,254.47,254.52,254.31,254.31,1200.0,212.1048,212.1465,211.9715,211.9715,1200.0
2014-05-28 13:50:00,254.48,254.54,254.48,254.52,400.0,212.1131,212.1632,212.1131,212.1465,400.0
2014-05-28 13:55:00,254.72,254.8,254.58,254.79,800.0,212.3132,212.3799,212.1965,212.3715,800.0
2014-05-28 14:00:00,254.77,254.89,254.71,254.71,2700.0,212.3549,212.4549,212.3049,212.3049,2700.0
2014-05-28 14:05:00,254.69,254.7,254.5,254.61,1500.0,212.2882,212.2965,212.1298,212.2215,1500.0
2014-05-28 14:10:00,254.61,254.79,254.46,254.63,600.0,212.2215,212.3715,212.0965,212.2382,600.0
2014-05-28 14:15:00,254.65,254.76,254.62,254.74,1000.0,212.2548,212.3465,212.2298,212.3299,1000.0
2014-05-28 14:20:00,254.6,254.94,254.6,254.65,1300.0,212.2132,212.4966,212.2132,212.2548,1300.0
2014-05-28 14:25:00,254.83,254.95,254.71,254.85,1300.0,212.4049,212.5049,212.3049,212.4215,1300.0
2014-05-28 14:30:00,254.7,254.72,254.63,254.68,1100.0,212.2965,212.3132,212.2382,212.2799,1100.0
2014-05-28 14:35:00,254.83,254.97,254.82,254.87,1800.0,212.4049,212.5216,212.3965,212.4382,1800.0
2014-05-28 14:40:00,254.82,254.82,254.75,254.77,900.0,212.3965,212.3965,212.3382,212.3549,900.0
2014-05-28 14:45:00,254.79,254.98,254.75,254.98,2100.0,212.3715,212.5299,212.3382,212.5299,2100.0
2014-05-28 14:50:00,255.04,255.19,255.02,255.17,700.0,212.5799,212.7049,212.5632,212.6883,700.0
2014-05-28 14:55:00,255.17,255.2,254.89,255.09,1300.0,212.6883,212.7133,212.4549,212.6216,1300.0
2014-05-28 15:00:00,255.1,255.34,255.1,255.26,3800.0,212.6299,212.83,212.6299,212.7633,3800.0
2014-05-28 15:05:00,255.19,255.19,255.1,255.13,1300.0,212.7049,212.7049,212.6299,212.6549,1300.0
2014-05-28 15:10:00,255.15,255.15,255.04,255.08,1500.0,212.6716,212.6716,212.5799,212.6133,1500.0
2014-05-28 15:15:00,255.07,255.17,255.07,255.12,1100.0,212.6049,212.6883,212.6049,212.6466,1100.0
2014-05-28 15:20:00,255.09,255.09,254.94,255.0,1300.0,212.6216,212.6216,212.4966,212.5466,1300.0
2014-05-28 15:25:00,254.93,254.98,254.84,254.92,4500.0,212.4882,212.5299,212.4132,212.4799,4500.0
2014-05-28 15:30:00,254.8,255.0,254.8,254.89,1200.0,212.3799,212.5466,212.3799,212.4549,1200.0
2014-05-28 15:35:00,254.92,254.98,254.75,254.9,3700.0,212.4799,212.5299,212.3382,212.4632,3700.0
2014-05-28 15:40:00,254.83,254.9,254.77,254.82,2100.0,212.4049,212.4632,212.3549,212.3965,2100.0
2014-05-28 15:45:00,254.8,254.86,254.57,254.62,2800.0,212.3799,212.4299,212.1882,212.2298,2800.0
2014-05-28 15:50:00,254.56,254.69,254.33,254.45,4500.0,212.1798,212.2882,211.9881,212.0881,4500.0
2014-05-28 15:55:00,254.39,254.62,254.35,254.5,8100.0,212.0381,212.2298,212.0048,212.1298,8100.0
2014-05-29 09:30:00,255.72,256.11,254.02,254.82,6800.0,213.1467,213.4718,211.7297,212.3965,6800.0
2014-05-29 09:35:00,255.2,255.69,254.2,255.69,1200.0,212.7133,213.1217,211.8798,213.1217,1200.0
2014-05-29 09:40:00,255.5,255.5,254.91,255.48,4300.0,212.9633,212.9633,212.4716,212.9467,4300.0
2014-05-29 09:45:00,254.97,255.6,254.63,255.08,8000.0,212.5216,213.0467,212.2382,212.6133,8000.0
2014-05-29 09:50:00,255.48,255.76,255.25,255.42,1100.0,212.9467,213.18,212.755,212.8967,1100.0
2014-05-29 09:55:00,255.78,255.83,255.67,255.83,1100.0,213.1967,213.2384,213.105,213.2384,1100.0
2014-05-29 10:00:00,255.83,255.83,255.02,255.02,6900.0,213.2384,213.2384,212.5632,212.5632,6900.0
2014-05-29 10:05:00,254.99,255.0,254.29,254.38,4000.0,212.5382,212.5466,211.9548,212.0298,4000.0
2014-05-29 10:10:00,254.29,254.56,254.04,254.04,2600.0,211.9548,212.1798,211.7464,211.7464,2600.0
2014-05-29 10:15:00,253.82,254.16,253.67,254.16,1900.0,211.563,211.8464,211.438,211.8464,1900.0
2014-05-29 10:20:00,254.12,254.65,253.75,254.46,6300.0,211.8131,212.2548,211.5047,212.0965,6300.0
2014-05-29 10:25:00,254.58,254.77,254.5,254.54,1700.0,212.1965,212.3549,212.1298,212.1632,1700.0
2014-05-29 10:30:00,254.84,254.93,254.52,254.91,2400.0,212.4132,212.4882,212.1465,212.4716,2400.0
2014-05-29 10:35:00,254.91,255.32,254.88,255.24,1500.0,212.4716,212.8133,212.4466,212.7466,1500.0
2014-05-29 10:40:00,255.34,255.68,255.34,255.66,700.0,212.83,213.1134,212.83,213.0967,700.0
2014-05-29 10:45:00,255.72,255.91,255.72,255.78,1600.0,213.1467,213.3051,213.1467,213.1967,1600.0
2014-05-29 10:50:00,255.78,255.79,255.4,255.4,3600.0,213.1967,213.2051,212.88,212.88,3600.0
2014-05-29 10:55:00,255.56,255.59,255.56,255.59,300.0,213.0133,213.0384,213.0133,213.0384,300.0
2014-05-29 11:00:00,255.35,255.61,255.35,255.61,200.0,212.8383,213.055,212.8383,213.055,200.0
2014-05-29 11:05:00,255.53,255.55,254.99,255.55,2800.0,212.9883,213.005,212.5382,213.005,2800.0
2014-05-29 11:10:00,255.2,255.41,255.2,255.41,800.0,212.7133,212.8883,212.7133,212.8883,800.0
2014-05-29 11:15:00,255.53,255.64,255.53,255.64,600.0,212.9883,213.08,212.9883,213.08,600.0
2014-05-29 11:20:00,255.64,255.64,255.29,255.49,5500.0,213.08,213.08,212.7883,212.955,5500.0
2014-05-29 11:25:00,255.33,255.67,255.33,255.56,700.0,212.8216,213.105,212.8216,213.0133,700.0
2014-05-29 11:30:00,255.61,255.9,255.61,255.74,2000.0,213.055,213.2967,213.055,213.1634,2000.0
2014-05-29 11:35:00,255.88,255.9,255.72,255.9,1200.0,213.2801,213.2967,213.1467,213.2967,1200.0
2014-05-29 11:40:00,255.72,255.73,255.56,255.73,1700.0,213.1467,213.155,213.0133,213.155,1700.0
2014-05-29 11:45:00,255.62,255.68,255.5,255.5,500.0,213.0634,213.1134,212.9633,212.9633,500.0
2014-05-29 11:50:00,255.63,255.63,255.24,255.29,1400.0,213.0717,213.0717,212.7466,212.7883,1400.0
2014-05-29 11:55:00,255.3,255.39,255.25,255.33,900.0,212.7966,212.8716,212.755,212.8216,900.0
2014-05-29 12:00:00,255.37,255.49,255.29,255.44,900.0,212.855,212.955,212.7883,212.9133,900.0
2014-05-29 12:05:00,255.52,255.52,255.4,255.52,400.0,212.98,212.98,212.88,212.98,400.0
2014-05-29 12:10:00,255.53,255.6,255.53,255.6,700.0,212.9883,213.0467,212.9883,213.0467,700.0
2014-05-29 12:15:00,255.6,255.68,255.55,255.62,500.0,213.0467,213.1134,213.005,213.0634,500.0
2014-05-29 12:20:00,255.63,256.0,255.63,255.85,3800.0,213.0717,213.3801,213.0717,213.2551,3800.0
2014-05-29 12:25:00,255.67,255.67,255.01,255.12,3100.0,213.105,213.105,212.5549,212.6466,3100.0
2014-05-29 12:30:00,255.37,255.64,255.36,255.6,2700.0,212.855,213.08,212.8466,213.0467,2700.0
2014-05-29 12:35:00,255.66,255.66,255.55,255.55,300.0,213.0967,213.0967,213.005,213.005,300.0
2014-05-29 12:40:00,255.68,255.76,255.68,255.76,700.0,213.1134,213.18,213.1134,213.18,700.0
2014-05-29 12:45:00,255.62,255.68,255.62,255.64,700.0,213.0634,213.1134,213.0634,213.08,700.0
2014-05-29 12:50:00,255.6,255.6,255.54,255.54,200.0,213.0467,213.0467,212.9967,212.9967,200.0
2014-05-29 12:55:00,255.62,255.67,255.59,255.65,500.0,213.0634,213.105,213.0384,213.0884,500.0
2014-05-29 13:00:00,255.65,255.73,255.58,255.73,4000.0,213.0884,213.155,213.03,213.155,4000.0
2014-05-29 13:05:00,255.66,255.66,255.53,255.53,3400.0,213.0967,213.0967,212.9883,212.9883,3400.0
2014-05-29 13:10:00,255.55,255.55,255.54,255.54,700.0,213.005,213.005,212.9967,212.9967,700.0
2014-05-29 13:15:00,255.58,255.6,255.53,255.6,400.0,213.03,213.0467,212.9883,213.0467,400.0
2014-05-29 13:20:00,255.5,255.5,255.45,255.45,200.0,212.9633,212.9633,212.9217,212.9217,200.0
2014-05-29 13:25:00,255.42,255.5,255.35,255.35,3500.0,212.8967,212.9633,212.8383,212.8383,3500.0
2014-05-29 13:30:00,255.3,255.3,255.22,255.22,200.0,212.7966,212.7966,212.73,212.73,200.0
2014-05-29 13:35:00,255.32,255.37,255.32,255.37,500.0,212.8133,212.855,212.8133,212.855,500.0
2014-05-29 13:40:00,255.37,255.37,255.37,255.37,0.0,212.855,212.855,212.855,212.855,0.0
2014-05-29 13:45:00,255.41,255.52,255.4,255.49,1700.0,212.8883,212.98,212.88,212.955,1700.0
2014-05-29 13:50:00,255.46,255.55,255.46,255.51,2300.0,212.93,213.005,212.93,212.9717,2300.0
2014-05-29 13:55:00,255.42,255.46,255.28,255.28,2300.0,212.8967,212.93,212.78,212.78,2300.0
2014-05-29 14:00:00,255.37,255.47,255.34,255.45,1600.0,212.855,212.9383,212.83,212.9217,1600.0
2014-05-29 14:05:00,255.49,255.51,255.48,255.48,1200.0,212.955,212.9717,212.9467,212.9467,1200.0
2014-05-29 14:10:00,255.48,255.65,255.48,255.65,700.0,212.9467,213.0884,212.9467,213.0884,700.0
2014-05-29 14:15:00,255.79,255.79,255.79,255.79,100.0,213.2051,213.2051,213.2051,213.2051,100.0
2014-05-29 14:20:00,255.82,255.92,255.82,255.92,1900.0,213.2301,213.3134,213.2301,213.3134,1900.0
2014-05-29 14:25:00,255.9,255.9,255.83,255.83,1100.0,213.2967,213.2967,213.2384,213.2384,1100.0
2014-05-29 14:30:00,255.86,255.95,255.81,255.93,600.0,213.2634,213.3384,213.2217,213.3217,600.0
2014-05-29 14:35:00,256.0,256.39,255.98,256.32,3900.0,213.3801,213.7052,213.3634,213.6468,3900.0
2014-05-29 14:40:00,256.17,256.28,256.09,256.09,1800.0,213.5218,213.6135,213.4551,213.4551,1800.0
2014-05-29 14:45:00,256.21,256.22,256.09,256.1,400.0,213.5551,213.5635,213.4551,213.4634,400.0
2014-05-29 14:50:00,256.13,256.22,256.09,256.09,800.0,213.4885,213.5635,213.4551,213.4551,800.0
2014-05-29 14:55:00,256.23,256.23,256.09,256.23,1400.0,213.5718,213.5718,213.4551,213.5718,1400.0
2014-05-29 15:00:00,256.23,256.39,256.14,256.28,5300.0,213.5718,213.7052,213.4968,213.6135,5300.0
2014-05-29 15:05:00,256.36,256.47,256.22,256.47,7200.0,213.6802,213.7718,213.5635,213.7718,7200.0
2014-05-29 15:10:00,256.41,256.47,256.32,256.47,2200.0,213.7218,213.7718,213.6468,213.7718,2200.0
2014-05-29 15:15:00,256.5,256.56,256.4,256.56,1900.0,213.7969,213.8469,213.7135,213.8469,1900.0
2014-05-29 15:20:00,256.61,256.7,256.49,256.7,1500.0,213.8885,213.9636,213.7885,213.9636,1500.0
2014-05-29 15:25:00,256.7,256.73,256.61,256.69,3800.0,213.9636,213.9886,213.8885,213.9552,3800.0
2014-05-29 15:30:00,256.68,256.72,256.61,256.7,2400.0,213.9469,213.9802,213.8885,213.9636,2400.0
2014-05-29 15:35:00,256.7,256.72,256.54,256.62,3600.0,213.9636,213.9802,213.8302,213.8969,3600.0
2014-05-29 15:40:00,256.56,256.62,256.45,256.49,4800.0,213.8469,213.8969,213.7552,213.7885,4800.0
2014-05-29 15:45:00,256.51,256.54,256.44,256.54,4200.0,213.8052,213.8302,213.7468,213.8302,4200.0
2014-05-29 15:50:00,256.55,256.66,256.52,256.53,5900.0,213.8385,213.9302,213.8135,213.8219,5900.0
2014-05-29 15:55:00,256.55,256.69,256.55,256.64,10400.0,213.8385,213.9552,213.8385,213.9135,10400.0
2014-05-30 09:30:00,256.43,256.64,255.77,256.61,3600.0,213.7385,213.9135,213.1884,213.8885,3600.0
2014-05-30 09:35:00,256.19,257.41,256.17,256.84,7900.0,213.5385,214.5554,213.5218,214.0802,7900.0
2014-05-30 09:40:00,257.62,257.99,257.2,257.2,3900.0,214.7304,215.0388,214.3803,214.3803,3900.0
2014-05-30 09:45:00,257.41,257.53,256.85,257.53,1600.0,214.5554,214.6554,214.0886,214.6554,1600.0
2014-05-30 09:50:00,257.53,257.83,256.71,257.69,15000.0,214.6554,214.9054,213.9719,214.7887,15000.0
2014-05-30 09:55:00,257.69,258.0,257.3,258.0,4300.0,214.7887,215.0471,214.4637,215.0471,4300.0
2014-05-30 10:00:00,257.78,258.16,257.56,258.02,5900.0,214.8638,215.1805,214.6804,215.0638,5900.0
2014-05-30 10:05:00,257.64,258.57,257.64,258.45,6900.0,214.7471,215.5222,214.7471,215.4222,6900.0
2014-05-30 10:10:00,258.33,258.82,258.24,258.71,4100.0,215.3222,215.7306,215.2472,215.6389,4100.0
2014-05-30 10:15:00,258.86,259.0,258.63,259.0,3000.0,215.7639,215.8806,215.5722,215.8806,3000.0
2014-05-30 10:20:00,258.99,259.0,258.64,258.93,1700.0,215.8723,215.8806,215.5806,215.8223,1700.0
2014-05-30 10:25:00,258.94,259.2,258.94,259.2,5700.0,215.8306,216.0473,215.8306,216.0473,5700.0
2014-05-30 10:30:00,259.08,259.28,258.83,259.19,5000.0,215.9473,216.114,215.7389,216.039,5000.0
2014-05-30 10:35:00,259.04,259.06,258.79,258.95,4900.0,215.914,215.9307,215.7056,215.839,4900.0
2014-05-30 10:40:00,258.96,259.19,258.88,259.06,1800.0,215.8473,216.039,215.7806,215.9307,1800.0
2014-05-30 10:45:00,258.99,259.21,258.97,259.21,2900.0,215.8723,216.0557,215.8556,216.0557,2900.0
2014-05-30 10:50:00,259.18,259.18,259.0,259.05,2100.0,216.0307,216.0307,215.8806,215.9223,2100.0
2014-05-30 10:55:00,259.07,259.07,258.99,258.99,4700.0,215.939,215.939,215.8723,215.8723,4700.0
2014-05-30 11:00:00,259.03,259.34,258.98,259.08,7900.0,215.9056,216.164,215.864,215.9473,7900.0
2014-05-30 11:05:00,259.05,259.11,259.0,259.1,1800.0,215.9223,215.9723,215.8806,215.964,1800.0
2014-05-30 11:10:00,259.14,259.21,258.99,259.21,2500.0,215.9973,216.0557,215.8723,216.0557,2500.0
2014-05-30 11:15:00,259.14,259.27,258.99,259.07,2400.0,215.9973,216.1057,215.8723,215.939,2400.0
2014-05-30 11:20:00,259.17,259.19,259.06,259.07,2200.0,216.0223,216.039,215.9307,215.939,2200.0
2014-05-30 11:25:00,259.03,259.1,258.86,258.86,2600.0,215.9056,215.964,215.7639,215.7639,2600.0
2014-05-30 11:30:00,258.82,258.97,258.73,258.97,1100.0,215.7306,215.8556,215.6556,215.8556,1100.0
2014-05-30 11:35:00,259.01,259.15,258.64,258.64,2100.0,215.889,216.0057,215.5806,215.5806,2100.0
2014-05-30 11:40:00,258.7,258.7,258.48,258.54,1500.0,215.6306,215.6306,215.4472,215.4972,1500.0
2014-05-30 11:45:00,258.58,258.64,258.31,258.31,2200.0,215.5306,215.5806,215.3055,215.3055,2200.0
2014-05-30 11:50:00,258.31,258.55,258.27,258.27,4500.0,215.3055,215.5056,215.2722,215.2722,4500.0
2014-05-30 11:55:00,258.01,258.15,258.01,258.15,1100.0,215.0555,215.1722,215.0555,215.1722,1100.0
2014-05-30 12:00:00,258.03,258.3,258.03,258.3,1100.0,215.0721,215.2972,215.0721,215.2972,1100.0
2014-05-30 12:05:00,258.16,258.2,258.07,258.2,3900.0,215.1805,215.2138,215.1055,215.2138,3900.0
2014-05-30 12:10:00,258.01,258.13,257.99,258.13,1000.0,215.0555,215.1555,215.0388,215.1555,1000.0
2014-05-30 12:15:00,258.14,258.23,258.11,258.22,3100.0,215.1638,215.2388,215.1388,215.2305,3100.0
2014-05-30 12:20:00,258.18,258.26,258.18,258.26,500.0,215.1972,215.2638,215.1972,215.2638,500.0
2014-05-30 12:25:00,258.17,258.3,258.12,258.12,2000.0,215.1888,215.2972,215.1471,215.1471,2000.0
2014-05-30 12:30:00,258.04,258.12,257.84,257.99,1300.0,215.0805,215.1471,214.9138,215.0388,1300.0
2014-05-30 12:35:00,257.99,258.17,257.89,258.0,5600.0,215.0388,215.1888,214.9554,215.0471,5600.0
2014-05-30 12:40:00,257.93,258.26,257.87,258.22,2900.0,214.9888,215.2638,214.9388,215.2305,2900.0
2014-05-30 12:45:00,258.22,258.22,258.22,258.22,100.0,215.2305,215.2305,215.2305,215.2305,100.0
2014-05-30 12:50:00,258.15,258.37,258.15,258.22,4200.0,215.1722,215.3555,215.1722,215.2305,4200.0
2014-05-30 12:55:00,258.18,258.18,258.0,258.0,500.0,215.1972,215.1972,215.0471,215.0471,500.0
2014-05-30 13:00:00,258.09,258.14,258.09,258.14,700.0,215.1221,215.1638,215.1221,215.1638,700.0
2014-05-30 13:05:00,258.14,258.24,258.12,258.12,900.0,215.1638,215.2472,215.1471,215.1471,900.0
2014-05-30 13:10:00,257.95,258.12,257.95,258.12,500.0,215.0054,215.1471,215.0054,215.1471,500.0
2014-05-30 13:15:00,258.04,258.08,258.04,258.08,1300.0,215.0805,215.1138,215.0805,215.1138,1300.0
2014-05-30 13:20:00,257.82,258.0,257.82,257.95,600.0,214.8971,215.0471,214.8971,215.0054,600.0
2014-05-30 13:25:00,258.02,258.14,257.9,258.1,16100.0,215.0638,215.1638,214.9638,215.1305,16100.0
2014-05-30 13:30:00,258.16,258.16,257.96,257.96,800.0,215.1805,215.1805,215.0138,215.0138,800.0
2014-05-30 13:35:00,258.0,258.01,257.85,258.01,1400.0,215.0471,215.0555,214.9221,215.0555,1400.0
2014-05-30 13:40:00,257.88,257.99,257.86,257.99,400.0,214.9471,215.0388,214.9304,215.0388,400.0
2014-05-30 13:45:00,258.01,258.36,258.01,258.36,1700.0,215.0555,215.3472,215.0555,215.3472,1700.0
2014-05-30 13:50:00,258.17,258.29,258.15,258.15,5100.0,215.1888,215.2888,215.1722,215.1722,5100.0
2014-05-30 13:55:00,258.06,258.42,258.06,258.31,2800.0,215.0971,215.3972,215.0971,215.3055,2800.0
2014-05-30 14:00:00,258.3,258.3,258.09,258.13,600.0,215.2972,215.2972,215.1221,215.1555,600.0
2014-05-30 14:05:00,257.98,258.3,257.98,258.3,1000.0,215.0305,215.2972,215.0305,215.2972,1000.0
2014-05-30 14:10:00,258.39,258.51,258.39,258.51,600.0,215.3722,215.4722,215.3722,215.4722,600.0
2014-05-30 14:15:00,258.39,258.51,258.37,258.37,1400.0,215.3722,215.4722,215.3555,215.3555,1400.0
2014-05-30 14:20:00,258.38,258.64,258.38,258.55,5300.0,215.3639,215.5806,215.3639,215.5056,5300.0
2014-05-30 14:25:00,258.63,258.69,258.55,258.68,900.0,215.5722,215.6223,215.5056,215.6139,900.0
2014-05-30 14:30:00,258.55,258.6,258.54,258.6,1300.0,215.5056,215.5472,215.4972,215.5472,1300.0
2014-05-30 14:35:00,258.67,258.87,258.58,258.81,2700.0,215.6056,215.7723,215.5306,215.7223,2700.0
2014-05-30 14:40:00,258.81,258.98,258.68,258.78,3000.0,215.7223,215.864,215.6139,215.6973,3000.0
2014-05-30 14:45:00,258.69,258.74,258.68,258.68,1500.0,215.6223,215.6639,215.6139,215.6139,1500.0
2014-05-30 14:50:00,258.68,258.68,258.53,258.63,400.0,215.6139,215.6139,215.4889,215.5722,400.0
2014-05-30 14:55:00,258.48,258.48,258.19,258.19,2700.0,215.4472,215.4472,215.2055,215.2055,2700.0
2014-05-30 15:00:00,258.23,258.23,258.09,258.09,800.0,215.2388,215.2388,215.1221,215.1221,800.0
2014-05-30 15:05:00,258.12,258.33,258.12,258.25,3200.0,215.1471,215.3222,215.1471,215.2555,3200.0
2014-05-30 15:10:00,258.34,258.37,258.05,258.05,2400.0,215.3305,215.3555,215.0888,215.0888,2400.0
2014-05-30 15:15:00,258.09,258.24,257.99,257.99,3400.0,215.1221,215.2472,215.0388,215.0388,3400.0
2014-05-30 15:20:00,257.99,258.16,257.91,257.91,2400.0,215.0388,215.1805,214.9721,214.9721,2400.0
2014-05-30 15:25:00,258.01,258.18,257.9,258.17,4300.0,215.0555,215.1972,214.9638,215.1888,4300.0
2014-05-30 15:30:00,258.19,258.32,258.16,258.29,4200.0,215.2055,215.3139,215.1805,215.2888,4200.0
2014-05-30 15:35:00,258.3,258.57,258.22,258.27,5400.0,215.2972,215.5222,215.2305,215.2722,5400.0
2014-05-30 15:40:00,258.41,258.44,258.29,258.44,2700.0,215.3889,215.4139,215.2888,215.4139,2700.0
2014-05-30 15:45:00,258.36,258.36,258.01,258.13,13200.0,215.3472,215.3472,215.0555,215.1555,13200.0
2014-05-30 15:50:00,258.13,258.3,258.05,258.12,6000.0,215.1555,215.2972,215.0888,215.1471,6000.0
2014-05-30 15:55:00,258.05,258.59,258.04,258.27,18200.0,215.0888,215.5389,215.0805,215.2722,18200.0
2014-06-02 09:30:00,258.74,259.07,257.52,257.91,6600.0,215.6639,215.939,214.647,214.9721,6600.0
2014-06-02 09:35:00,257.92,258.72,257.51,258.72,5000.0,214.9804,215.6473,214.6387,215.6473,5000.0
2014-06-02 09:40:00,258.83,259.53,258.13,259.46,14100.0,215.7389,216.3224,215.1555,216.2641,14100.0
2014-06-02 09:45:00,259.25,259.49,258.35,259.47,7800.0,216.089,216.2891,215.3389,216.2724,7800.0
2014-06-02 09:50:00,259.44,259.7,259.12,259.29,2400.0,216.2474,216.4641,215.9807,216.1224,2400.0
2014-06-02 09:55:00,259.54,259.74,259.22,259.23,4400.0,216.3307,216.4974,216.064,216.0723,4400.0
2014-06-02 10:00:00,259.22,259.26,257.69,257.69,4200.0,216.064,216.0974,214.7887,214.7887,4200.0
2014-06-02 10:05:00,257.72,258.29,257.72,258.0,2600.0,214.8137,215.2888,214.8137,215.0471,2600.0
2014-06-02 10:10:00,257.96,258.19,257.59,257.98,3600.0,215.0138,215.2055,214.7054,215.0305,3600.0
2014-06-02 10:15:00,258.06,258.25,257.87,258.16,2300.0,215.0971,215.2555,214.9388,215.1805,2300.0
2014-06-02 10:20:00,258.17,258.29,257.53,257.72,4600.0,215.1888,215.2888,214.6554,214.8137,4600.0
2014-06-02 10:25:00,257.69,257.81,257.5,257.81,2400.0,214.7887,214.8888,214.6304,214.8888,2400.0
2014-06-02 10:30:00,257.82,257.85,257.66,257.85,600.0,214.8971,214.9221,214.7637,214.9221,600.0
2014-06-02 10:35:00,257.86,258.24,257.86,258.24,1600.0,214.9304,215.2472,214.9304,215.2472,1600.0
2014-06-02 10:40:00,258.16,258.5,258.05,258.5,3300.0,215.1805,215.4639,215.0888,215.4639,3300.0
2014-06-02 10:45:00,258.51,258.62,258.29,258.29,2400.0,215.4722,215.5639,215.2888,215.2888,2400.0
2014-06-02 10:50:00,258.3,258.4,258.25,258.3,1100.0,215.2972,215.3805,215.2555,215.2972,1100.0
2014-06-02 10:55:00,258.34,258.55,258.33,258.51,4200.0,215.3305,215.5056,215.3222,215.4722,4200.0
2014-06-02 11:00:00,258.54,258.7,258.42,258.7,4000.0,215.4972,215.6306,215.3972,215.6306,4000.0
2014-06-02 11:05:00,258.71,259.2,258.62,259.16,1500.0,215.6389,216.0473,215.5639,216.014,1500.0
2014-06-02 11:10:00,259.2,259.37,259.2,259.37,900.0,216.0473,216.189,216.0473,216.189,900.0
2014-06-02 11:15:00,259.42,259.73,259.42,259.73,700.0,216.2307,216.4891,216.2307,216.4891,700.0
2014-06-02 11:20:00,259.73,259.97,259.63,259.97,2000.0,216.4891,216.6892,216.4058,216.6892,2000.0
2014-06-02 11:25:00,259.95,260.5,259.91,260.29,13000.0,216.6725,217.1309,216.6391,216.9559,13000.0
2014-06-02 11:30:00,260.42,260.44,259.73,259.97,6800.0,217.0642,217.0809,216.4891,216.6892,6800.0
2014-06-02 11:35:00,260.02,260.53,260.02,260.46,2100.0,216.7308,217.1559,216.7308,217.0976,2100.0
2014-06-02 11:40:00,260.5,260.83,260.5,260.83,900.0,217.1309,217.406,217.1309,217.406,900.0
2014-06-02 11:45:00,260.83,261.15,260.69,260.69,3700.0,217.406,217.6727,217.2893,217.2893,3700.0
2014-06-02 11:50:00,260.83,261.1,260.75,261.04,3000.0,217.406,217.631,217.3393,217.581,3000.0
2014-06-02 11:55:00,261.03,261.03,260.85,260.97,1600.0,217.5727,217.5727,217.4226,217.5227,1600.0
2014-06-02 12:00:00,260.96,261.09,260.86,260.95,7700.0,217.5143,217.6227,217.431,217.506,7700.0
2014-06-02 12:05:00,260.93,260.93,260.78,260.91,2300.0,217.4893,217.4893,217.3643,217.4727,2300.0
2014-06-02 12:10:00,260.95,261.19,260.94,260.99,1500.0,217.506,217.706,217.4977,217.5393,1500.0
2014-06-02 12:15:00,260.99,261.07,260.94,261.01,2500.0,217.5393,217.606,217.4977,217.556,2500.0
2014-06-02 12:20:00,261.01,261.08,260.9,260.92,1600.0,217.556,217.6144,217.4643,217.481,1600.0
2014-06-02 12:25:00,261.03,261.09,261.0,261.09,2300.0,217.5727,217.6227,217.5477,217.6227,2300.0
2014-06-02 12:30:00,261.01,261.08,260.95,260.95,3000.0,217.556,217.6144,217.506,217.506,3000.0
2014-06-02 12:35:00,261.09,261.16,261.0,261.15,2600.0,217.6227,217.681,217.5477,217.6727,2600.0
2014-06-02 12:40:00,261.19,261.29,261.14,261.28,2600.0,217.706,217.7894,217.6644,217.7811,2600.0
2014-06-02 12:45:00,261.32,261.57,261.32,261.52,3000.0,217.8144,218.0228,217.8144,217.9811,3000.0
2014-06-02 12:50:00,261.46,261.52,261.38,261.38,1500.0,217.9311,217.9811,217.8644,217.8644,1500.0
2014-06-02 12:55:00,261.38,261.38,261.12,261.12,2100.0,217.8644,217.8644,217.6477,217.6477,2100.0
2014-06-02 13:00:00,261.1,261.1,260.98,260.98,700.0,217.631,217.631,217.531,217.531,700.0
2014-06-02 13:05:00,260.97,260.97,260.84,260.88,2700.0,217.5227,217.5227,217.4143,217.4477,2700.0
2014-06-02 13:10:00,260.88,260.9,260.68,260.69,1100.0,217.4477,217.4643,217.2809,217.2893,1100.0
2014-06-02 13:15:00,260.65,260.86,260.65,260.86,1000.0,217.2559,217.431,217.2559,217.431,1000.0
2014-06-02 13:20:00,260.86,260.98,260.86,260.98,800.0,217.431,217.531,217.431,217.531,800.0
2014-06-02 13:25:00,261.01,261.16,260.95,261.16,1100.0,217.556,217.681,217.506,217.681,1100.0
2014-06-02 13:30:00,261.17,261.17,260.94,260.94,2700.0,217.6894,217.6894,217.4977,217.4977,2700.0
2014-06-02 13:35:00,260.94,260.99,260.86,260.92,3200.0,217.4977,217.5393,217.431,217.481,3200.0
2014-06-02 13:40:00,260.91,260.91,260.66,260.66,3400.0,217.4727,217.4727,217.2643,217.2643,3400.0
2014-06-02 13:45:00,260.7,260.75,260.62,260.64,2100.0,217.2976,217.3393,217.2309,217.2476,2100.0
2014-06-02 13:50:00,260.74,260.83,260.74,260.83,200.0,217.331,217.406,217.331,217.406,200.0
2014-06-02 13:55:00,260.65,260.81,260.62,260.67,1500.0,217.2559,217.3893,217.2309,217.2726,1500.0
2014-06-02 14:00:00,260.57,260.62,260.28,260.28,2000.0,217.1893,217.2309,216.9475,216.9475,2000.0
2014-06-02 14:05:00,260.26,260.27,260.1,260.1,800.0,216.9309,216.9392,216.7975,216.7975,800.0
2014-06-02 14:10:00,260.08,260.11,259.94,259.94,2600.0,216.7808,216.8058,216.6641,216.6641,2600.0
2014-06-02 14:15:00,259.93,259.93,259.67,259.85,4200.0,216.6558,216.6558,216.4391,216.5891,4200.0
2014-06-02 14:20:00,259.92,259.97,259.68,259.69,3200.0,216.6475,216.6892,216.4474,216.4558,3200.0
2014-06-02 14:25:00,259.7,259.96,259.7,259.78,2100.0,216.4641,216.6808,216.4641,216.5308,2100.0
2014-06-02 14:30:00,259.74,259.84,259.74,259.83,800.0,216.4974,216.5808,216.4974,216.5725,800.0
2014-06-02 14:35:00,259.92,259.92,259.86,259.92,2000.0,216.6475,216.6475,216.5975,216.6475,2000.0
2014-06-02 14:40:00,259.76,259.8,259.72,259.74,1900.0,216.5141,216.5475,216.4808,216.4974,1900.0
2014-06-02 14:45:00,259.68,259.83,259.63,259.73,1200.0,216.4474,216.5725,216.4058,216.4891,1200.0
2014-06-02 14:50:00,259.79,259.83,259.72,259.81,800.0,216.5391,216.5725,216.4808,216.5558,800.0
2014-06-02 14:55:00,259.78,259.87,259.78,259.87,600.0,216.5308,216.6058,216.5308,216.6058,600.0
2014-06-02 15:00:00,259.78,259.81,259.73,259.78,1900.0,216.5308,216.5558,216.4891,216.5308,1900.0
2014-06-02 15:05:00,259.79,259.79,259.73,259.74,1600.0,216.5391,216.5391,216.4891,216.4974,1600.0
2014-06-02 15:10:00,259.81,259.84,259.62,259.63,2500.0,216.5558,216.5808,216.3974,216.4058,2500.0
2014-06-02 15:15:00,259.56,259.63,259.5,259.54,5900.0,216.3474,216.4058,216.2974,216.3307,5900.0
2014-06-02 15:20:00,259.58,259.76,259.54,259.72,7800.0,216.3641,216.5141,216.3307,216.4808,7800.0
2014-06-02 15:25:00,259.72,259.95,259.72,259.92,4100.0,216.4808,216.6725,216.4808,216.6475,4100.0
2014-06-02 15:30:00,260.01,260.17,260.01,260.13,900.0,216.7225,216.8559,216.7225,216.8225,900.0
2014-06-02 15:35:00,260.08,260.12,259.99,260.08,4100.0,216.7808,216.8142,216.7058,216.7808,4100.0
2014-06-02 15:40:00,260.04,260.09,260.0,260.09,3000.0,216.7475,216.7892,216.7142,216.7892,3000.0
2014-06-02 15:45:00,260.11,260.33,260.04,260.26,3300.0,216.8058,216.9892,216.7475,216.9309,3300.0
2014-06-02 15:50:00,260.21,260.21,260.04,260.21,4500.0,216.8892,216.8892,216.7475,216.8892,4500.0
2014-06-02 15:55:00,260.2,260.23,260.04,260.1,6400.0,216.8809,216.9059,216.7475,216.7975,6400.0
2014-06-03 09:30:00,259.58,260.05,259.2,260.0,3000.0,216.3641,216.7558,216.0473,216.7142,3000.0
2014-06-03 09:35:00,260.42,260.51,259.47,260.4,2000.0,217.0642,217.1393,216.2724,217.0476,2000.0
2014-06-03 09:40:00,260.01,260.19,259.3,259.93,13000.0,216.7225,216.8725,216.1307,216.6558,13000.0
2014-06-03 09:45:00,259.92,260.62,259.62,260.62,3500.0,216.6475,217.2309,216.3974,217.2309,3500.0
2014-06-03 09:50:00,260.24,260.53,260.24,260.48,1200.0,216.9142,217.1559,216.9142,217.1142,1200.0
2014-06-03 09:55:00,260.15,260.25,259.23,259.78,22400.0,216.8392,216.9225,216.0723,216.5308,22400.0
2014-06-03 10:00:00,259.74,260.21,259.71,260.21,2000.0,216.4974,216.8892,216.4724,216.8892,2000.0
2014-06-03 10:05:00,260.13,260.44,260.01,260.34,1900.0,216.8225,217.0809,216.7225,216.9976,1900.0
2014-06-03 10:10:00,260.31,260.31,260.2,260.27,700.0,216.9725,216.9725,216.8809,216.9392,700.0
2014-06-03 10:15:00,260.22,260.22,259.75,259.92,5800.0,216.8975,216.8975,216.5058,216.6475,5800.0
2014-06-03 10:20:00,259.92,260.33,259.68,260.05,5300.0,216.6475,216.9892,216.4474,216.7558,5300.0
2014-06-03 10:25:00,260.17,260.2,260.07,260.09,700.0,216.8559,216.8809,216.7725,216.7892,700.0
2014-06-03 10:30:00,260.22,260.44,260.22,260.28,700.0,216.8975,217.0809,216.8975,216.9475,700.0
2014-06-03 10:35:00,260.34,260.4,260.34,260.4,200.0,216.9976,217.0476,216.9976,217.0476,200.0
2014-06-03 10:40:00,260.48,260.48,260.04,260.17,2600.0,217.1142,217.1142,216.7475,216.8559,2600.0
2014-06-03 10:45:00,260.24,260.81,260.16,260.81,32100.0,216.9142,217.3893,216.8475,217.3893,32100.0
2014-06-03 10:50:00,260.76,261.04,260.66,260.71,10400.0,217.3476,217.581,217.2643,217.306,10400.0
2014-06-03 10:55:00,260.74,261.17,260.74,261.07,13500.0,217.331,217.6894,217.331,217.606,13500.0
2014-06-03 11:00:00,260.94,260.94,260.84,260.86,3100.0,217.4977,217.4977,217.4143,217.431,3100.0
2014-06-03 11:05:00,260.86,261.22,260.82,261.22,5400.0,217.431,217.731,217.3976,217.731,5400.0
2014-06-03 11:10:00,261.13,261.22,261.13,261.18,1000.0,217.656,217.731,217.656,217.6977,1000.0
2014-06-03 11:15:00,261.37,261.43,261.09,261.28,1600.0,217.8561,217.9061,217.6227,217.7811,1600.0
2014-06-03 11:20:00,261.3,261.55,261.13,261.5,6600.0,217.7977,218.0061,217.656,217.9644,6600.0
2014-06-03 11:25:00,261.5,261.99,261.43,261.82,20500.0,217.9644,218.3729,217.9061,218.2312,20500.0
2014-06-03 11:30:00,261.65,262.34,261.55,262.27,22500.0,218.0895,218.6646,218.0061,218.6062,22500.0
2014-06-03 11:35:00,262.26,262.99,262.26,262.77,28800.0,218.5979,219.2064,218.5979,219.023,28800.0
2014-06-03 11:40:00,262.9,263.05,262.62,262.68,30900.0,219.1314,219.2564,218.898,218.948,30900.0
2014-06-03 11:45:00,262.65,262.71,262.51,262.67,7100.0,218.923,218.973,218.8063,218.9396,7100.0
2014-06-03 11:50:00,262.6,262.6,262.06,262.06,12800.0,218.8813,218.8813,218.4312,218.4312,12800.0
2014-06-03 11:55:00,262.23,262.23,261.99,262.19,700.0,218.5729,218.5729,218.3729,218.5396,700.0
2014-06-03 12:00:00,262.0,262.37,262.0,262.16,1600.0,218.3812,218.6896,218.3812,218.5146,1600.0
2014-06-03 12:05:00,262.15,262.15,261.9,261.96,800.0,218.5062,218.5062,218.2978,218.3478,800.0
2014-06-03 12:10:00,261.96,262.2,261.85,262.09,2500.0,218.3478,218.5479,218.2562,218.4562,2500.0
2014-06-03 12:15:00,262.1,262.24,262.1,262.24,1000.0,218.4645,218.5812,218.4645,218.5812,1000.0
2014-06-03 12:20:00,262.1,262.13,261.95,262.13,500.0,218.4645,218.4895,218.3395,218.4895,500.0
2014-06-03 12:25:00,262.09,262.13,261.89,262.13,1500.0,218.4562,218.4895,218.2895,218.4895,1500.0
2014-06-03 12:30:00,262.07,262.25,262.03,262.14,1500.0,218.4395,218.5896,218.4062,218.4979,1500.0
2014-06-03 12:35:00,262.24,262.24,262.09,262.14,300.0,218.5812,218.5812,218.4562,218.4979,300.0
2014-06-03 12:40:00,262.14,262.51,262.13,262.51,3500.0,218.4979,218.8063,218.4895,218.8063,3500.0
2014-06-03 12:45:00,262.52,262.58,262.26,262.58,1000.0,218.8146,218.8646,218.5979,218.8646,1000.0
2014-06-03 12:50:00,262.61,262.61,262.46,262.6,500.0,218.8896,218.8896,218.7646,218.8813,500.0
2014-06-03 12:55:00,262.45,262.58,262.37,262.58,3500.0,218.7563,218.8646,218.6896,218.8646,3500.0
2014-06-03 13:00:00,262.58,262.76,262.58,262.72,900.0,218.8646,219.0147,218.8646,218.9813,900.0
2014-06-03 13:05:00,262.77,262.99,262.75,262.99,500.0,219.023,219.2064,219.0063,219.2064,500.0
2014-06-03 13:10:00,263.1,263.1,262.6,262.86,2700.0,219.2981,219.2981,218.8813,219.098,2700.0
2014-06-03 13:15:00,262.92,262.95,262.59,262.59,500.0,219.148,219.173,218.873,218.873,500.0
2014-06-03 13:20:00,262.67,262.74,262.67,262.68,2000.0,218.9396,218.998,218.9396,218.948,2000.0
2014-06-03 13:25:00,262.82,262.82,262.53,262.8,2600.0,219.0647,219.0647,218.823,219.048,2600.0
2014-06-03 13:30:00,262.59,262.67,262.59,262.67,300.0,218.873,218.9396,218.873,218.9396,300.0
2014-06-03 13:35:00,262.64,262.67,262.55,262.55,1700.0,218.9146,218.9396,218.8396,218.8396,1700.0
2014-06-03 13:40:00,262.66,262.75,262.63,262.75,1400.0,218.9313,219.0063,218.9063,219.0063,1400.0
2014-06-03 13:45:00,262.6,263.07,262.6,263.07,6500.0,218.8813,219.2731,218.8813,219.2731,6500.0
2014-06-03 13:50:00,263.04,263.04,262.86,263.01,1900.0,219.248,219.248,219.098,219.223,1900.0
2014-06-03 13:55:00,262.97,262.99,262.94,262.99,700.0,219.1897,219.2064,219.1647,219.2064,700.0
2014-06-03 14:00:00,263.0,263.05,262.79,263.0,4900.0,219.2147,219.2564,219.0397,219.2147,4900.0
2014-06-03 14:05:00,262.98,263.11,262.86,263.1,1600.0,219.198,219.3064,219.098,219.2981,1600.0
2014-06-03 14:10:00,262.88,262.95,262.85,262.9,1700.0,219.1147,219.173,219.0897,219.1314,1700.0
2014-06-03 14:15:00,262.9,263.0,262.72,262.94,4400.0,219.1314,219.2147,218.9813,219.1647,4400.0
2014-06-03 14:20:00,263.04,263.37,263.0,263.37,5100.0,219.248,219.5231,219.2147,219.5231,5100.0
2014-06-03 14:25:00,263.34,263.39,263.26,263.39,2900.0,219.4981,219.5398,219.4314,219.5398,2900.0
2014-06-03 14:30:00,263.4,263.43,263.24,263.25,2300.0,219.5481,219.5731,219.4147,219.4231,2300.0
2014-06-03 14:35:00,263.2,263.26,263.11,263.26,2700.0,219.3814,219.4314,219.3064,219.4314,2700.0
2014-06-03 14:40:00,263.23,263.51,263.21,263.34,4400.0,219.4064,219.6398,219.3897,219.4981,4400.0
2014-06-03 14:45:00,263.36,263.36,263.11,263.11,2800.0,219.5148,219.5148,219.3064,219.3064,2800.0
2014-06-03 14:50:00,263.09,263.09,262.97,263.05,1300.0,219.2897,219.2897,219.1897,219.2564,1300.0
2014-06-03 14:55:00,262.96,263.14,262.86,262.95,5400.0,219.1814,219.3314,219.098,219.173,5400.0
2014-06-03 15:00:00,262.92,263.03,262.88,262.99,5400.0,219.148,219.2397,219.1147,219.2064,5400.0
2014-06-03 15:05:00,262.96,263.19,262.94,263.19,2500.0,219.1814,219.3731,219.1647,219.3731,2500.0
2014-06-03 15:10:00,263.22,263.31,263.04,263.19,3200.0,219.3981,219.4731,219.248,219.3731,3200.0
2014-06-03 15:15:00,263.14,263.21,262.95,263.02,1400.0,219.3314,219.3897,219.173,219.2314,1400.0
2014-06-03 15:20:00,263.01,263.01,262.84,262.94,3900.0,219.223,219.223,219.0813,219.1647,3900.0
2014-06-03 15:25:00,262.99,263.23,262.99,263.13,8700.0,219.2064,219.4064,219.2064,219.3231,8700.0
2014-06-03 15:30:00,263.17,263.17,262.85,262.85,4700.0,219.3564,219.3564,219.0897,219.0897,4700.0
2014-06-03 15:35:00,262.85,263.03,262.85,262.97,3400.0,219.0897,219.2397,219.0897,219.1897,3400.0
2014-06-03 15:40:00,262.96,263.0,262.94,262.98,7800.0,219.1814,219.2147,219.1647,219.198,7800.0
2014-06-03 15:45:00,262.97,263.01,262.94,262.99,8800.0,219.1897,219.223,219.1647,219.2064,8800.0
2014-06-03 15:50:00,263.0,263.26,262.79,263.08,12600.0,219.2147,219.4314,219.0397,219.2814,12600.0
2014-06-03 15:55:00,263.08,263.09,262.83,263.09,27100.0,219.2814,219.2897,219.073,219.2897,27100.0
2014-06-04 09:30:00,262.9,263.78,262.9,263.78,3500.0,219.1314,219.8648,219.1314,219.8648,3500.0
2014-06-04 09:35:00,263.25,264.18,263.23,264.0,2200.0,219.4231,220.1983,219.4064,220.0482,2200.0
2014-06-04 09:40:00,263.95,264.77,263.95,264.35,7000.0,220.0065,220.69,220.0065,220.34,7000.0
2014-06-04 09:45:00,264.35,264.39,263.91,264.27,2700.0,220.34,220.3733,219.9732,220.2733,2700.0
2014-06-04 09:50:00,264.28,264.28,263.36,263.36,2200.0,220.2816,220.2816,219.5148,219.5148,2200.0
2014-06-04 09:55:00,263.35,263.7,263.14,263.14,4100.0,219.5064,219.7982,219.3314,219.3314,4100.0
2014-06-04 10:00:00,263.2,264.83,263.11,264.45,9100.0,219.3814,220.74,219.3064,220.4233,9100.0
2014-06-04 10:05:00,264.74,265.0,264.49,264.7,13800.0,220.665,220.8817,220.4566,220.6317,13800.0
2014-06-04 10:10:00,264.53,264.9,264.42,264.84,5500.0,220.49,220.7984,220.3983,220.7484,5500.0
2014-06-04 10:15:00,264.74,264.74,264.22,264.22,2200.0,220.665,220.665,220.2316,220.2316,2200.0
2014-06-04 10:20:00,264.34,264.41,263.72,263.78,3600.0,220.3316,220.39,219.8148,219.8648,3600.0
2014-06-04 10:25:00,263.77,264.01,263.77,264.01,2400.0,219.8565,220.0566,219.8565,220.0566,2400.0
2014-06-04 10:30:00,264.04,264.23,264.04,264.17,900.0,220.0816,220.2399,220.0816,220.1899,900.0
2014-06-04 10:35:00,264.0,264.1,263.88,264.1,3500.0,220.0482,220.1316,219.9482,220.1316,3500.0
2014-06-04 10:40:00,264.06,264.07,263.93,263.99,1000.0,220.0982,220.1066,219.9899,220.0399,1000.0
2014-06-04 10:45:00,263.99,264.18,263.84,263.96,2100.0,220.0399,220.1983,219.9149,220.0149,2100.0
2014-06-04 10:50:00,263.97,264.1,263.72,264.07,3700.0,220.0232,220.1316,219.8148,220.1066,3700.0
2014-06-04 10:55:00,264.05,264.08,263.86,264.08,3200.0,220.0899,220.1149,219.9315,220.1149,3200.0
2014-06-04 11:00:00,264.08,264.27,263.78,263.92,2600.0,220.1149,220.2733,219.8648,219.9815,2600.0
2014-06-04 11:05:00,263.91,263.93,263.63,263.63,4100.0,219.9732,219.9899,219.7398,219.7398,4100.0
2014-06-04 11:10:00,263.59,263.96,263.58,263.85,3800.0,219.7065,220.0149,219.6981,219.9232,3800.0
2014-06-04 11:15:00,263.75,263.78,263.41,263.42,1500.0,219.8398,219.8648,219.5564,219.5648,1500.0
2014-06-04 11:20:00,263.42,264.02,263.42,263.94,4700.0,219.5648,220.0649,219.5648,219.9982,4700.0
2014-06-04 11:25:00,263.95,263.95,263.61,263.83,5000.0,220.0065,220.0065,219.7231,219.9065,5000.0
2014-06-04 11:30:00,263.83,263.94,263.62,263.85,1500.0,219.9065,219.9982,219.7315,219.9232,1500.0
2014-06-04 11:35:00,263.85,263.85,263.54,263.57,2100.0,219.9232,219.9232,219.6648,219.6898,2100.0
2014-06-04 11:40:00,263.57,263.85,263.51,263.77,18000.0,219.6898,219.9232,219.6398,219.8565,18000.0
2014-06-04 11:45:00,263.65,263.75,263.46,263.46,3400.0,219.7565,219.8398,219.5981,219.5981,3400.0
2014-06-04 11:50:00,263.43,263.57,263.19,263.27,1800.0,219.5731,219.6898,219.3731,219.4398,1800.0
2014-06-04 11:55:00,263.43,263.44,263.22,263.22,1400.0,219.5731,219.5815,219.3981,219.3981,1400.0
2014-06-04 12:00:00,263.34,263.34,263.24,263.24,200.0,219.4981,219.4981,219.4147,219.4147,200.0
2014-06-04 12:05:00,263.24,263.24,263.01,263.16,1500.0,219.4147,219.4147,219.223,219.3481,1500.0
2014-06-04 12:10:00,263.01,263.1,262.91,263.09,4800.0,219.223,219.2981,219.1397,219.2897,4800.0
2014-06-04 12:15:00,263.1,263.11,262.91,263.0,1600.0,219.2981,219.3064,219.1397,219.2147,1600.0
2014-06-04 12:20:00,262.99,263.0,262.92,263.0,1900.0,219.2064,219.2147,219.148,219.2147,1900.0
2014-06-04 12:25:00,263.0,263.1,262.94,263.04,5200.0,219.2147,219.2981,219.1647,219.248,5200.0
2014-06-04 12:30:00,263.0,263.08,262.95,263.02,2000.0,219.2147,219.2814,219.173,219.2314,2000.0
2014-06-04 12:35:00,263.03,263.42,262.91,263.0,9900.0,219.2397,219.5648,219.1397,219.2147,9900.0
2014-06-04 12:40:00,263.05,263.17,263.02,263.17,1700.0,219.2564,219.3564,219.2314,219.3564,1700.0
2014-06-04 12:45:00,263.04,263.05,263.0,263.0,500.0,219.248,219.2564,219.2147,219.2147,500.0
2014-06-04 12:50:00,262.97,263.05,262.97,263.05,1200.0,219.1897,219.2564,219.1897,219.2564,1200.0
2014-06-04 12:55:00,263.03,263.03,263.03,263.03,400.0,219.2397,219.2397,219.2397,219.2397,400.0
2014-06-04 13:00:00,263.02,263.03,262.93,262.98,1000.0,219.2314,219.2397,219.1564,219.198,1000.0
2014-06-04 13:05:00,263.04,263.08,262.89,262.91,2000.0,219.248,219.2814,219.123,219.1397,2000.0
2014-06-04 13:10:00,262.87,262.87,262.84,262.84,300.0,219.1063,219.1063,219.0813,219.0813,300.0
2014-06-04 13:15:00,262.87,262.87,262.86,262.87,400.0,219.1063,219.1063,219.098,219.1063,400.0
2014-06-04 13:20:00,262.73,262.83,262.73,262.75,500.0,218.9897,219.073,218.9897,219.0063,500.0
2014-06-04 13:25:00,262.95,262.95,262.95,262.95,100.0,219.173,219.173,219.173,219.173,100.0
2014-06-04 13:30:00,262.88,262.88,262.75,262.79,1400.0,219.1147,219.1147,219.0063,219.0397,1400.0
2014-06-04 13:35:00,262.81,262.87,262.79,262.79,500.0,219.0563,219.1063,219.0397,219.0397,500.0
2014-06-04 13:40:00,262.85,262.85,262.85,262.85,100.0,219.0897,219.0897,219.0897,219.0897,100.0
2014-06-04 13:45:00,262.83,262.83,262.67,262.67,1700.0,219.073,219.073,218.9396,218.9396,1700.0
2014-06-04 13:50:00,262.56,262.59,262.53,262.59,800.0,218.848,218.873,218.823,218.873,800.0
2014-06-04 13:55:00,262.52,262.61,262.52,262.61,500.0,218.8146,218.8896,218.8146,218.8896,500.0
2014-06-04 14:00:00,262.64,262.74,262.58,262.58,700.0,218.9146,218.998,218.8646,218.8646,700.0
2014-06-04 14:05:00,262.7,262.72,262.61,262.62,1300.0,218.9647,218.9813,218.8896,218.898,1300.0
2014-06-04 14:10:00,262.59,262.6,262.58,262.6,300.0,218.873,218.8813,218.8646,218.8813,300.0
2014-06-04 14:15:00,262.46,262.47,262.46,262.47,200.0,218.7646,218.7729,218.7646,218.7729,200.0
2014-06-04 14:20:00,262.46,262.46,262.29,262.34,1800.0,218.7646,218.7646,218.6229,218.6646,1800.0
2014-06-04 14:25:00,262.38,262.38,262.17,262.26,1300.0,218.6979,218.6979,218.5229,218.5979,1300.0
2014-06-04 14:30:00,262.26,262.26,262.1,262.1,200.0,218.5979,218.5979,218.4645,218.4645,200.0
2014-06-04 14:35:00,262.07,262.18,262.0,262.18,2700.0,218.4395,218.5312,218.3812,218.5312,2700.0
2014-06-04 14:40:00,262.22,262.23,262.1,262.1,1700.0,218.5646,218.5729,218.4645,218.4645,1700.0
2014-06-04 14:45:00,262.13,262.13,261.76,261.76,1300.0,218.4895,218.4895,218.1811,218.1811,1300.0
2014-06-04 14:50:00,261.73,261.78,261.65,261.65,800.0,218.1561,218.1978,218.0895,218.0895,800.0
2014-06-04 14:55:00,261.6,261.69,261.49,261.69,3800.0,218.0478,218.1228,217.9561,218.1228,3800.0
2014-06-04 15:00:00,261.69,261.69,261.41,261.42,1700.0,218.1228,218.1228,217.8894,217.8977,1700.0
2014-06-04 15:05:00,261.53,261.69,261.4,261.6,3500.0,217.9894,218.1228,217.8811,218.0478,3500.0
2014-06-04 15:10:00,261.61,261.71,261.57,261.66,1400.0,218.0561,218.1395,218.0228,218.0978,1400.0
2014-06-04 15:15:00,261.56,261.66,261.44,261.44,3500.0,218.0144,218.0978,217.9144,217.9144,3500.0
2014-06-04 15:20:00,261.55,261.6,261.46,261.53,3300.0,218.0061,218.0478,217.9311,217.9894,3300.0
2014-06-04 15:25:00,261.54,261.59,261.43,261.43,2600.0,217.9978,218.0394,217.9061,217.9061,2600.0
2014-06-04 15:30:00,261.45,261.51,261.3,261.3,6200.0,217.9228,217.9728,217.7977,217.7977,6200.0
2014-06-04 15:35:00,261.31,261.52,261.31,261.41,5200.0,217.8061,217.9811,217.8061,217.8894,5200.0
2014-06-04 15:40:00,261.39,261.44,261.32,261.35,3100.0,217.8727,217.9144,217.8144,217.8394,3100.0
2014-06-04 15:45:00,261.34,261.38,261.29,261.33,6900.0,217.8311,217.8644,217.7894,217.8227,6900.0
2014-06-04 15:50:00,261.38,261.5,261.38,261.41,4500.0,217.8644,217.9644,217.8644,217.8894,4500.0
2014-06-04 15:55:00,261.43,261.66,261.43,261.47,10400.0,217.9061,218.0978,217.9061,217.9394,10400.0
2014-06-05 09:30:00,261.54,262.41,261.4,261.4,2600.0,217.9978,218.7229,217.8811,217.8811,2600.0
2014-06-05 09:35:00,261.25,261.6,261.25,261.43,800.0,217.7561,218.0478,217.7561,217.9061,800.0
2014-06-05 09:40:00,260.76,261.6,260.76,261.6,1100.0,217.3476,218.0478,217.3476,218.0478,1100.0
2014-06-05 09:45:00,261.6,262.01,261.38,261.77,3600.0,218.0478,218.3895,217.8644,218.1895,3600.0
2014-06-05 09:50:00,261.3,261.34,260.69,260.69,3000.0,217.7977,217.8311,217.2893,217.2893,3000.0
2014-06-05 09:55:00,260.98,261.05,260.15,260.57,2500.0,217.531,217.5893,216.8392,217.1893,2500.0
2014-06-05 10:00:00,260.48,260.75,260.07,260.07,5600.0,217.1142,217.3393,216.7725,216.7725,5600.0
2014-06-05 10:05:00,260.07,260.31,259.82,259.82,37800.0,216.7725,216.9725,216.5641,216.5641,37800.0
2014-06-05 10:10:00,259.82,259.82,259.54,259.82,1700.0,216.5641,216.5641,216.3307,216.5641,1700.0
2014-06-05 10:15:00,259.82,260.11,259.62,260.11,2600.0,216.5641,216.8058,216.3974,216.8058,2600.0
2014-06-05 10:20:00,260.44,260.74,260.36,260.36,2100.0,217.0809,217.331,217.0142,217.0142,2100.0
2014-06-05 10:25:00,260.65,260.77,260.49,260.49,4100.0,217.2559,217.356,217.1226,217.1226,4100.0
2014-06-05 10:30:00,260.63,260.92,260.62,260.82,1900.0,217.2393,217.481,217.2309,217.3976,1900.0
2014-06-05 10:35:00,260.95,261.22,260.73,261.06,3200.0,217.506,217.731,217.3226,217.5977,3200.0
2014-06-05 10:40:00,261.0,261.17,260.96,261.0,6400.0,217.5477,217.6894,217.5143,217.5477,6400.0
2014-06-05 10:45:00,261.01,261.01,260.7,260.9,2800.0,217.556,217.556,217.2976,217.4643,2800.0
2014-06-05 10:50:00,260.9,260.93,260.79,260.92,1700.0,217.4643,217.4893,217.3726,217.481,1700.0
2014-06-05 10:55:00,260.9,261.0,260.8,260.84,4100.0,217.4643,217.5477,217.381,217.4143,4100.0
2014-06-05 11:00:00,260.83,261.05,260.83,261.05,2200.0,217.406,217.5893,217.406,217.5893,2200.0
2014-06-05 11:05:00,260.92,261.05,260.9,260.9,1400.0,217.481,217.5893,217.4643,217.4643,1400.0
2014-06-05 11:10:00,261.0,261.09,260.9,261.04,4100.0,217.5477,217.6227,217.4643,217.581,4100.0
2014-06-05 11:15:00,260.94,261.03,260.72,260.81,5800.0,217.4977,217.5727,217.3143,217.3893,5800.0
2014-06-05 11:20:00,261.0,261.02,260.81,260.96,4600.0,217.5477,217.5643,217.3893,217.5143,4600.0
2014-06-05 11:25:00,261.01,261.04,260.79,260.9,3700.0,217.556,217.581,217.3726,217.4643,3700.0
2014-06-05 11:30:00,260.92,261.37,260.92,261.01,10500.0,217.481,217.8561,217.481,217.556,10500.0
2014-06-05 11:35:00,261.17,261.17,260.9,260.91,7300.0,217.6894,217.6894,217.4643,217.4727,7300.0
2014-06-05 11:40:00,260.9,261.01,260.86,260.91,3800.0,217.4643,217.556,217.431,217.4727,3800.0
2014-06-05 11:45:00,260.9,261.06,260.84,260.91,7300.0,217.4643,217.5977,217.4143,217.4727,7300.0
2014-06-05 11:50:00,260.9,261.09,260.82,261.05,3900.0,217.4643,217.6227,217.3976,217.5893,3900.0
2014-06-05 11:55:00,260.96,261.14,260.84,261.0,1500.0,217.5143,217.6644,217.4143,217.5477,1500.0
2014-06-05 12:00:00,261.09,261.2,260.91,261.2,6000.0,217.6227,217.7144,217.4727,217.7144,6000.0
2014-06-05 12:05:00,261.23,261.25,261.23,261.25,400.0,217.7394,217.7561,217.7394,217.7561,400.0
2014-06-05 12:10:00,261.33,261.53,261.19,261.35,3100.0,217.8227,217.9894,217.706,217.8394,3100.0
2014-06-05 12:15:00,261.34,261.62,261.3,261.55,1300.0,217.8311,218.0645,217.7977,218.0061,1300.0
2014-06-05 12:20:00,261.63,262.24,261.54,262.21,3300.0,218.0728,218.5812,217.9978,218.5562,3300.0
2014-06-05 12:25:00,262.23,262.3,261.98,262.21,1600.0,218.5729,218.6312,218.3645,218.5562,1600.0
2014-06-05 12:30:00,262.28,262.64,262.24,262.64,7400.0,218.6146,218.9146,218.5812,218.9146,7400.0
2014-06-05 12:35:00,262.72,263.08,262.6,263.0,7800.0,218.9813,219.2814,218.8813,219.2147,7800.0
2014-06-05 12:40:00,262.89,263.09,262.74,262.92,2700.0,219.123,219.2897,218.998,219.148,2700.0
2014-06-05 12:45:00,262.93,262.95,262.58,262.94,2700.0,219.1564,219.173,218.8646,219.1647,2700.0
2014-06-05 12:50:00,262.89,263.86,262.88,263.59,8700.0,219.123,219.9315,219.1147,219.7065,8700.0
2014-06-05 12:55:00,263.47,263.58,263.26,263.26,2200.0,219.6065,219.6981,219.4314,219.4314,2200.0
2014-06-05 13:00:00,263.36,263.8,263.36,263.43,700.0,219.5148,219.8815,219.5148,219.5731,700.0
2014-06-05 13:05:00,263.76,264.0,263.59,263.59,13500.0,219.8482,220.0482,219.7065,219.7065,13500.0
2014-06-05 13:10:00,263.46,263.59,263.46,263.5,900.0,219.5981,219.7065,219.5981,219.6315,900.0
2014-06-05 13:15:00,263.61,263.61,263.32,263.41,900.0,219.7231,219.7231,219.4814,219.5564,900.0
2014-06-05 13:20:00,263.42,264.0,263.42,263.72,14400.0,219.5648,220.0482,219.5648,219.8148,14400.0
2014-06-05 13:25:00,263.78,263.78,263.48,263.48,4100.0,219.8648,219.8648,219.6148,219.6148,4100.0
2014-06-05 13:30:00,263.43,263.58,263.43,263.45,1600.0,219.5731,219.6981,219.5731,219.5898,1600.0
2014-06-05 13:35:00,263.46,263.62,263.46,263.62,600.0,219.5981,219.7315,219.5981,219.7315,600.0
2014-06-05 13:40:00,263.59,263.7,263.54,263.58,7900.0,219.7065,219.7982,219.6648,219.6981,7900.0
2014-06-05 13:45:00,263.57,263.59,263.5,263.59,1000.0,219.6898,219.7065,219.6315,219.7065,1000.0
2014-06-05 13:50:00,263.55,263.75,263.53,263.69,2800.0,219.6731,219.8398,219.6565,219.7898,2800.0
2014-06-05 13:55:00,263.75,263.85,263.69,263.78,1300.0,219.8398,219.9232,219.7898,219.8648,1300.0
2014-06-05 14:00:00,263.78,263.85,263.59,263.68,10000.0,219.8648,219.9232,219.7065,219.7815,10000.0
2014-06-05 14:05:00,263.72,263.72,263.51,263.55,3100.0,219.8148,219.8148,219.6398,219.6731,3100.0
2014-06-05 14:10:00,263.57,263.65,263.57,263.65,1000.0,219.6898,219.7565,219.6898,219.7565,1000.0
2014-06-05 14:15:00,263.65,263.77,263.61,263.77,4300.0,219.7565,219.8565,219.7231,219.8565,4300.0
2014-06-05 14:20:00,263.77,264.2,263.77,263.89,8000.0,219.8565,220.2149,219.8565,219.9565,8000.0
2014-06-05 14:25:00,264.01,264.13,263.98,264.04,5100.0,220.0566,220.1566,220.0316,220.0816,5100.0
2014-06-05 14:30:00,264.04,264.25,264.03,264.25,900.0,220.0816,220.2566,220.0732,220.2566,900.0
2014-06-05 14:35:00,264.33,264.33,264.0,264.19,6900.0,220.3233,220.3233,220.0482,220.2066,6900.0
2014-06-05 14:40:00,264.06,264.28,264.01,264.28,2000.0,220.0982,220.2816,220.0566,220.2816,2000.0
2014-06-05 14:45:00,264.32,264.32,264.26,264.27,700.0,220.3149,220.3149,220.2649,220.2733,700.0
2014-06-05 14:50:00,264.19,264.19,263.95,264.08,4300.0,220.2066,220.2066,220.0065,220.1149,4300.0
2014-06-05 14:55:00,264.08,264.35,264.08,264.23,18400.0,220.1149,220.34,220.1149,220.2399,18400.0
2014-06-05 15:00:00,264.23,264.49,264.23,264.47,2500.0,220.2399,220.4566,220.2399,220.44,2500.0
2014-06-05 15:05:00,264.44,264.57,264.24,264.33,2900.0,220.415,220.5233,220.2483,220.3233,2900.0
2014-06-05 15:10:00,264.37,264.6,264.2,264.42,8800.0,220.3566,220.5483,220.2149,220.3983,8800.0
2014-06-05 15:15:00,264.42,264.5,264.33,264.4,3500.0,220.3983,220.465,220.3233,220.3816,3500.0
2014-06-05 15:20:00,264.46,264.51,264.23,264.24,3600.0,220.4316,220.4733,220.2399,220.2483,3600.0
2014-06-05 15:25:00,264.27,264.29,264.27,264.29,200.0,220.2733,220.2899,220.2733,220.2899,200.0
2014-06-05 15:30:00,264.19,264.3,264.0,264.22,9900.0,220.2066,220.2983,220.0482,220.2316,9900.0
2014-06-05 15:35:00,264.15,264.36,264.15,264.35,9300.0,220.1732,220.3483,220.1732,220.34,9300.0
2014-06-05 15:40:00,264.28,264.4,264.28,264.3,4100.0,220.2816,220.3816,220.2816,220.2983,4100.0
2014-06-05 15:45:00,264.34,264.43,264.16,264.42,11000.0,220.3316,220.4066,220.1816,220.3983,11000.0
2014-06-05 15:50:00,264.43,264.61,264.42,264.59,12600.0,220.4066,220.5567,220.3983,220.54,12600.0
2014-06-05 15:55:00,264.59,265.03,264.59,265.02,53300.0,220.54,220.9067,220.54,220.8984,53300.0
2014-06-06 09:30:00,265.37,265.49,265.01,265.49,4000.0,221.1901,221.2902,220.8901,221.2902,4000.0
2014-06-06 09:35:00,265.49,266.18,265.49,266.18,300.0,221.2902,221.8653,221.2902,221.8653,300.0
2014-06-06 09:40:00,266.28,266.28,265.4,266.24,400.0,221.9486,221.9486,221.2151,221.9153,400.0
2014-06-06 09:45:00,266.2,266.25,265.58,266.25,300.0,221.882,221.9236,221.3652,221.9236,300.0
2014-06-06 09:50:00,266.0,266.14,266.0,266.14,700.0,221.7153,221.8319,221.7153,221.8319,700.0
2014-06-06 09:55:00,266.0,266.61,266.0,266.61,1500.0,221.7153,222.2237,221.7153,222.2237,1500.0
2014-06-06 10:00:00,266.38,266.73,266.06,266.22,4300.0,222.032,222.3237,221.7653,221.8986,4300.0
2014-06-06 10:05:00,266.21,266.44,266.08,266.44,2000.0,221.8903,222.082,221.7819,222.082,2000.0
2014-06-06 10:10:00,266.38,266.67,266.23,266.31,1500.0,222.032,222.2737,221.907,221.9736,1500.0
2014-06-06 10:15:00,266.33,266.75,266.33,266.47,1100.0,221.9903,222.3404,221.9903,222.107,1100.0
2014-06-06 10:20:00,266.47,266.74,266.47,266.66,900.0,222.107,222.3321,222.107,222.2654,900.0
2014-06-06 10:25:00,266.7,266.76,266.5,266.7,1100.0,222.2987,222.3487,222.132,222.2987,1100.0
2014-06-06 10:30:00,266.76,266.76,266.69,266.75,600.0,222.3487,222.3487,222.2904,222.3404,600.0
2014-06-06 10:35:00,266.72,266.72,266.42,266.42,200.0,222.3154,222.3154,222.0653,222.0653,200.0
2014-06-06 10:40:00,266.72,266.73,266.44,266.62,1800.0,222.3154,222.3237,222.082,222.232,1800.0
2014-06-06 10:45:00,266.47,266.72,266.47,266.72,1200.0,222.107,222.3154,222.107,222.3154,1200.0
2014-06-06 10:50:00,266.69,266.88,266.69,266.88,1400.0,222.2904,222.4487,222.2904,222.4487,1400.0
2014-06-06 10:55:00,266.65,266.85,266.56,266.85,2900.0,222.257,222.4237,222.182,222.4237,2900.0
2014-06-06 11:00:00,266.86,266.86,266.82,266.82,200.0,222.4321,222.4321,222.3987,222.3987,200.0
2014-06-06 11:05:00,266.9,266.9,266.67,266.83,1100.0,222.4654,222.4654,222.2737,222.4071,1100.0
2014-06-06 11:10:00,266.82,266.87,266.63,266.72,6500.0,222.3987,222.4404,222.2404,222.3154,6500.0
2014-06-06 11:15:00,266.58,266.69,266.58,266.69,400.0,222.1987,222.2904,222.1987,222.2904,400.0
2014-06-06 11:20:00,266.55,266.64,266.38,266.58,3800.0,222.1737,222.2487,222.032,222.1987,3800.0
2014-06-06 11:25:00,266.56,266.56,266.5,266.55,700.0,222.182,222.182,222.132,222.1737,700.0
2014-06-06 11:30:00,266.51,266.64,266.48,266.56,1900.0,222.1403,222.2487,222.1153,222.182,1900.0
2014-06-06 11:35:00,266.55,266.65,266.55,266.65,400.0,222.1737,222.257,222.1737,222.257,400.0
2014-06-06 11:40:00,266.68,266.68,266.53,266.63,2700.0,222.282,222.282,222.157,222.2404,2700.0
2014-06-06 11:45:00,266.55,266.73,266.52,266.72,2500.0,222.1737,222.3237,222.1487,222.3154,2500.0
2014-06-06 11:50:00,266.7,266.81,266.65,266.76,3500.0,222.2987,222.3904,222.257,222.3487,3500.0
2014-06-06 11:55:00,266.75,266.83,266.75,266.82,800.0,222.3404,222.4071,222.3404,222.3987,800.0
2014-06-06 12:00:00,266.65,266.83,266.57,266.63,1400.0,222.257,222.4071,222.1904,222.2404,1400.0
2014-06-06 12:05:00,266.43,266.82,266.43,266.82,1500.0,222.0737,222.3987,222.0737,222.3987,1500.0
2014-06-06 12:10:00,266.78,266.95,266.72,266.95,5000.0,222.3654,222.5071,222.3154,222.5071,5000.0
2014-06-06 12:15:00,266.93,266.96,266.93,266.96,600.0,222.4904,222.5154,222.4904,222.5154,600.0
2014-06-06 12:20:00,266.98,267.23,266.97,267.19,3800.0,222.5321,222.7405,222.5238,222.7071,3800.0
2014-06-06 12:25:00,267.15,267.21,267.15,267.21,600.0,222.6738,222.7238,222.6738,222.7238,600.0
2014-06-06 12:30:00,267.12,267.23,267.12,267.23,500.0,222.6488,222.7405,222.6488,222.7405,500.0
2014-06-06 12:35:00,267.19,267.49,267.19,267.49,3700.0,222.7071,222.9572,222.7071,222.9572,3700.0
2014-06-06 12:40:00,267.5,267.84,267.37,267.83,1800.0,222.9655,223.2489,222.8572,223.2406,1800.0
2014-06-06 12:45:00,267.76,267.78,267.52,267.52,2800.0,223.1822,223.1989,222.9822,222.9822,2800.0
2014-06-06 12:50:00,267.66,267.7,267.52,267.61,700.0,223.0989,223.1322,222.9822,223.0572,700.0
2014-06-06 12:55:00,267.71,267.83,267.64,267.64,1500.0,223.1406,223.2406,223.0822,223.0822,1500.0
2014-06-06 13:00:00,267.64,267.75,267.64,267.75,500.0,223.0822,223.1739,223.0822,223.1739,500.0
2014-06-06 13:05:00,267.75,267.9,267.73,267.9,1400.0,223.1739,223.2989,223.1572,223.2989,1400.0
2014-06-06 13:10:00,267.78,267.86,267.78,267.86,600.0,223.1989,223.2656,223.1989,223.2656,600.0
2014-06-06 13:15:00,267.9,267.97,267.8,267.97,900.0,223.2989,223.3573,223.2156,223.3573,900.0
2014-06-06 13:20:00,268.0,268.19,267.92,268.19,1900.0,223.3823,223.5407,223.3156,223.5407,1900.0
2014-06-06 13:25:00,268.21,268.24,268.0,268.08,3500.0,223.5573,223.5823,223.3823,223.449,3500.0
2014-06-06 13:30:00,268.18,268.35,268.03,268.33,2800.0,223.5323,223.674,223.4073,223.6573,2800.0
2014-06-06 13:35:00,268.16,268.27,267.98,268.19,1700.0,223.5156,223.6073,223.3656,223.5407,1700.0
2014-06-06 13:40:00,268.27,268.3,268.1,268.3,900.0,223.6073,223.6323,223.4656,223.6323,900.0
2014-06-06 13:45:00,268.36,268.55,268.26,268.55,3400.0,223.6824,223.8407,223.599,223.8407,3400.0
2014-06-06 13:50:00,268.49,268.65,268.38,268.38,2300.0,223.7907,223.9241,223.699,223.699,2300.0
2014-06-06 13:55:00,268.38,268.38,268.38,268.38,0.0,223.699,223.699,223.699,223.699,0.0
2014-06-06 14:00:00,268.39,268.41,268.39,268.41,600.0,223.7074,223.724,223.7074,223.724,600.0
2014-06-06 14:05:00,268.33,268.51,268.31,268.31,1500.0,223.6573,223.8074,223.6407,223.6407,1500.0
2014-06-06 14:10:00,268.21,268.21,267.93,268.09,6500.0,223.5573,223.5573,223.3239,223.4573,6500.0
2014-06-06 14:15:00,267.97,267.97,267.94,267.97,400.0,223.3573,223.3573,223.3323,223.3573,400.0
2014-06-06 14:20:00,267.82,267.93,267.68,267.68,800.0,223.2323,223.3239,223.1156,223.1156,800.0
2014-06-06 14:25:00,267.74,267.88,267.66,267.88,2300.0,223.1656,223.2823,223.0989,223.2823,2300.0
2014-06-06 14:30:00,267.84,267.84,267.75,267.75,300.0,223.2489,223.2489,223.1739,223.1739,300.0
2014-06-06 14:35:00,267.84,267.88,267.45,267.56,6300.0,223.2489,223.2823,222.9239,223.0155,6300.0
2014-06-06 14:40:00,267.5,267.65,267.5,267.55,1600.0,222.9655,223.0906,222.9655,223.0072,1600.0
2014-06-06 14:45:00,267.53,267.54,267.32,267.32,2100.0,222.9905,222.9989,222.8155,222.8155,2100.0
2014-06-06 14:50:00,267.35,267.46,267.32,267.4,800.0,222.8405,222.9322,222.8155,222.8822,800.0
2014-06-06 14:55:00,267.35,267.6,267.35,267.6,2000.0,222.8405,223.0489,222.8405,223.0489,2000.0
2014-06-06 15:00:00,267.55,267.67,267.54,267.67,3400.0,223.0072,223.1072,222.9989,223.1072,3400.0
2014-06-06 15:05:00,267.62,267.91,267.52,267.84,5000.0,223.0655,223.3073,222.9822,223.2489,5000.0
2014-06-06 15:10:00,267.88,267.95,267.78,267.91,4500.0,223.2823,223.3406,223.1989,223.3073,4500.0
2014-06-06 15:15:00,267.87,268.0,267.85,268.0,1600.0,223.2739,223.3823,223.2573,223.3823,1600.0
2014-06-06 15:20:00,267.9,268.08,267.85,268.02,6300.0,223.2989,223.449,223.2573,223.399,6300.0
2014-06-06 15:25:00,267.96,268.04,267.91,268.04,2100.0,223.3489,223.4156,223.3073,223.4156,2100.0
2014-06-06 15:30:00,267.99,268.02,267.86,267.93,3500.0,223.3739,223.399,223.2656,223.3239,3500.0
2014-06-06 15:35:00,267.98,267.98,267.81,267.81,7700.0,223.3656,223.3656,223.2239,223.2239,7700.0
2014-06-06 15:40:00,267.81,267.81,267.56,267.56,4300.0,223.2239,223.2239,223.0155,223.0155,4300.0
2014-06-06 15:45:00,267.54,267.75,267.4,267.4,8400.0,222.9989,223.1739,222.8822,222.8822,8400.0
2014-06-06 15:50:00,267.4,267.56,267.29,267.31,9300.0,222.8822,223.0155,222.7905,222.8072,9300.0
2014-06-06 15:55:00,267.24,267.75,267.2,267.62,15100.0,222.7488,223.1739,222.7155,223.0655,15100.0
2014-06-09 09:30:00,267.77,267.77,267.51,267.51,3000.0,223.1906,223.1906,222.9739,222.9739,3000.0
2014-06-09 09:35:00,267.62,268.18,267.62,268.18,300.0,223.0655,223.5323,223.0655,223.5323,300.0
2014-06-09 09:40:00,268.4,268.55,268.19,268.28,1600.0,223.7157,223.8407,223.5407,223.6157,1600.0
2014-06-09 09:45:00,268.28,268.5,268.06,268.1,3000.0,223.6157,223.799,223.4323,223.4656,3000.0
2014-06-09 09:50:00,268.12,268.53,268.0,268.13,2100.0,223.4823,223.824,223.3823,223.4906,2100.0
2014-06-09 09:55:00,268.05,268.12,267.88,267.88,1200.0,223.424,223.4823,223.2823,223.2823,1200.0
2014-06-09 10:00:00,268.2,268.2,267.87,267.87,800.0,223.549,223.549,223.2739,223.2739,800.0
2014-06-09 10:05:00,267.6,268.26,267.6,268.01,2600.0,223.0489,223.599,223.0489,223.3906,2600.0
2014-06-09 10:10:00,267.86,268.12,267.8,267.8,1800.0,223.2656,223.4823,223.2156,223.2156,1800.0
2014-06-09 10:15:00,268.01,268.02,267.73,267.73,800.0,223.3906,223.399,223.1572,223.1572,800.0
2014-06-09 10:20:00,267.94,268.14,267.88,268.06,3300.0,223.3323,223.499,223.2823,223.4323,3300.0
2014-06-09 10:25:00,267.95,268.14,267.89,268.12,1600.0,223.3406,223.499,223.2906,223.4823,1600.0
2014-06-09 10:30:00,268.13,268.23,268.12,268.23,400.0,223.4906,223.574,223.4823,223.574,400.0
2014-06-09 10:35:00,268.31,268.31,268.09,268.19,700.0,223.6407,223.6407,223.4573,223.5407,700.0
2014-06-09 10:40:00,268.28,268.64,268.28,268.62,1800.0,223.6157,223.9157,223.6157,223.8991,1800.0
2014-06-09 10:45:00,268.43,268.71,268.29,268.71,2000.0,223.7407,223.9741,223.624,223.9741,2000.0
2014-06-09 10:50:00,268.71,268.83,268.7,268.83,1200.0,223.9741,224.0741,223.9657,224.0741,1200.0
2014-06-09 10:55:00,268.68,268.69,268.36,268.59,2000.0,223.9491,223.9574,223.6824,223.8741,2000.0
2014-06-09 11:00:00,268.58,268.82,268.37,268.82,2200.0,223.8657,224.0658,223.6907,224.0658,2200.0
2014-06-09 11:05:00,268.89,268.9,268.73,268.89,1600.0,224.1241,224.1324,223.9908,224.1241,1600.0
2014-06-09 11:10:00,268.9,269.23,268.9,269.04,1800.0,224.1324,224.4075,224.1324,224.2491,1800.0
2014-06-09 11:15:00,269.11,269.11,268.77,268.8,1400.0,224.3075,224.3075,224.0241,224.0491,1400.0
2014-06-09 11:20:00,268.8,269.19,268.8,268.87,5200.0,224.0491,224.3742,224.0491,224.1074,5200.0
2014-06-09 11:25:00,268.87,269.02,268.71,268.71,1200.0,224.1074,224.2325,223.9741,223.9741,1200.0
2014-06-09 11:30:00,268.82,268.88,268.72,268.81,2900.0,224.0658,224.1158,223.9824,224.0574,2900.0
2014-06-09 11:35:00,268.64,269.02,268.6,268.85,4700.0,223.9157,224.2325,223.8824,224.0908,4700.0
2014-06-09 11:40:00,268.89,269.18,268.8,269.18,5500.0,224.1241,224.3658,224.0491,224.3658,5500.0
2014-06-09 11:45:00,268.98,269.17,268.89,269.04,3300.0,224.1991,224.3575,224.1241,224.2491,3300.0
2014-06-09 11:50:00,269.05,269.05,268.67,268.67,2600.0,224.2575,224.2575,223.9407,223.9407,2600.0
2014-06-09 11:55:00,268.67,268.73,268.51,268.58,1900.0,223.9407,223.9908,223.8074,223.8657,1900.0
2014-06-09 12:00:00,268.5,268.64,268.28,268.53,4100.0,223.799,223.9157,223.6157,223.824,4100.0
2014-06-09 12:05:00,268.5,268.67,268.44,268.53,2500.0,223.799,223.9407,223.749,223.824,2500.0
2014-06-09 12:10:00,268.5,268.61,268.12,268.12,2700.0,223.799,223.8907,223.4823,223.4823,2700.0
2014-06-09 12:15:00,268.1,268.24,268.01,268.01,1800.0,223.4656,223.5823,223.3906,223.3906,1800.0
2014-06-09 12:20:00,268.01,268.03,267.8,267.87,2000.0,223.3906,223.4073,223.2156,223.2739,2000.0
2014-06-09 12:25:00,267.75,267.8,267.44,267.44,1300.0,223.1739,223.2156,222.9155,222.9155,1300.0
2014-06-09 12:30:00,267.35,267.35,267.32,267.33,800.0,222.8405,222.8405,222.8155,222.8238,800.0
2014-06-09 12:35:00,267.27,267.29,267.15,267.18,1100.0,222.7738,222.7905,222.6738,222.6988,1100.0
2014-06-09 12:40:00,267.15,267.47,267.15,267.36,2500.0,222.6738,222.9405,222.6738,222.8488,2500.0
2014-06-09 12:45:00,267.28,267.46,267.22,267.39,16700.0,222.7822,222.9322,222.7321,222.8738,16700.0
2014-06-09 12:50:00,267.47,267.66,267.47,267.65,1100.0,222.9405,223.0989,222.9405,223.0906,1100.0
2014-06-09 12:55:00,267.66,267.66,267.49,267.59,1900.0,223.0989,223.0989,222.9572,223.0405,1900.0
2014-06-09 13:00:00,267.55,267.66,267.49,267.62,3900.0,223.0072,223.0989,222.9572,223.0655,3900.0
2014-06-09 13:05:00,267.58,267.88,267.58,267.66,2100.0,223.0322,223.2823,223.0322,223.0989,2100.0
2014-06-09 13:10:00,267.63,267.63,267.51,267.52,600.0,223.0739,223.0739,222.9739,222.9822,600.0
2014-06-09 13:15:00,267.41,267.5,267.25,267.25,1000.0,222.8905,222.9655,222.7571,222.7571,1000.0
2014-06-09 13:20:00,267.35,267.35,266.97,266.97,1200.0,222.8405,222.8405,222.5238,222.5238,1200.0
2014-06-09 13:25:00,266.99,267.09,266.76,266.85,1300.0,222.5404,222.6238,222.3487,222.4237,1300.0
2014-06-09 13:30:00,266.74,266.77,266.62,266.62,3000.0,222.3321,222.3571,222.232,222.232,3000.0
2014-06-09 13:35:00,266.57,267.0,266.55,266.92,3500.0,222.1904,222.5488,222.1737,222.4821,3500.0
2014-06-09 13:40:00,266.92,267.02,266.78,266.78,2500.0,222.4821,222.5654,222.3654,222.3654,2500.0
2014-06-09 13:45:00,266.71,266.89,266.71,266.8,2900.0,222.307,222.4571,222.307,222.3821,2900.0
2014-06-09 13:50:00,266.8,266.82,266.55,266.55,2600.0,222.3821,222.3987,222.1737,222.1737,2600.0
2014-06-09 13:55:00,266.62,266.73,266.49,266.49,3300.0,222.232,222.3237,222.1237,222.1237,3300.0
2014-06-09 14:00:00,266.47,266.69,266.39,266.69,3300.0,222.107,222.2904,222.0403,222.2904,3300.0
2014-06-09 14:05:00,266.59,266.76,266.37,266.37,2500.0,222.207,222.3487,222.0237,222.0237,2500.0
2014-06-09 14:10:00,266.37,266.46,265.99,266.0,4900.0,222.0237,222.0987,221.7069,221.7153,4900.0
2014-06-09 14:15:00,266.0,266.2,265.85,266.2,5400.0,221.7153,221.882,221.5902,221.882,5400.0
2014-06-09 14:20:00,266.17,266.27,266.03,266.11,4000.0,221.857,221.9403,221.7403,221.8069,4000.0
2014-06-09 14:25:00,266.0,266.13,265.94,265.94,1900.0,221.7153,221.8236,221.6652,221.6652,1900.0
2014-06-09 14:30:00,266.06,266.32,266.03,266.07,4800.0,221.7653,221.982,221.7403,221.7736,4800.0
2014-06-09 14:35:00,266.03,266.4,266.03,266.26,2700.0,221.7403,222.0487,221.7403,221.932,2700.0
2014-06-09 14:40:00,266.34,266.95,266.31,266.95,4900.0,221.9986,222.5071,221.9736,222.5071,4900.0
2014-06-09 14:45:00,266.97,267.09,266.89,267.06,2800.0,222.5238,222.6238,222.4571,222.5988,2800.0
2014-06-09 14:50:00,267.04,267.47,267.04,267.4,5800.0,222.5821,222.9405,222.5821,222.8822,5800.0
2014-06-09 14:55:00,267.46,267.59,267.39,267.53,3300.0,222.9322,223.0405,222.8738,222.9905,3300.0
2014-06-09 15:00:00,267.5,267.7,267.5,267.64,5100.0,222.9655,223.1322,222.9655,223.0822,5100.0
2014-06-09 15:05:00,267.62,267.66,267.44,267.44,3700.0,223.0655,223.0989,222.9155,222.9155,3700.0
2014-06-09 15:10:00,267.47,267.51,267.4,267.47,2100.0,222.9405,222.9739,222.8822,222.9405,2100.0
2014-06-09 15:15:00,267.46,267.68,267.44,267.68,3600.0,222.9322,223.1156,222.9155,223.1156,3600.0
2014-06-09 15:20:00,267.61,267.63,267.4,267.53,2500.0,223.0572,223.0739,222.8822,222.9905,2500.0
2014-06-09 15:25:00,267.56,267.74,267.33,267.41,2700.0,223.0155,223.1656,222.8238,222.8905,2700.0
2014-06-09 15:30:00,267.36,267.55,267.33,267.52,3300.0,222.8488,223.0072,222.8238,222.9822,3300.0
2014-06-09 15:35:00,267.44,267.44,267.15,267.17,4400.0,222.9155,222.9155,222.6738,222.6905,4400.0
2014-06-09 15:40:00,267.17,267.38,267.15,267.33,5600.0,222.6905,222.8655,222.6738,222.8238,5600.0
2014-06-09 15:45:00,267.34,267.51,267.33,267.37,7000.0,222.8322,222.9739,222.8238,222.8572,7000.0
2014-06-09 15:50:00,267.4,267.41,267.06,267.15,8100.0,222.8822,222.8905,222.5988,222.6738,8100.0
2014-06-09 15:55:00,267.15,267.46,267.05,267.38,11200.0,222.6738,222.9322,222.5904,222.8655,11200.0
2014-06-10 09:30:00,267.58,268.15,267.13,267.23,5900.0,223.0322,223.5073,222.6571,222.7405,5900.0
2014-06-10 09:35:00,267.69,268.13,267.12,267.46,900.0,223.1239,223.4906,222.6488,222.9322,900.0
2014-06-10 09:40:00,267.41,267.41,267.06,267.36,2400.0,222.8905,222.8905,222.5988,222.8488,2400.0
2014-06-10 09:45:00,267.56,267.89,267.16,267.88,1400.0,223.0155,223.2906,222.6821,223.2823,1400.0
2014-06-10 09:50:00,267.87,267.87,267.45,267.82,1000.0,223.2739,223.2739,222.9239,223.2323,1000.0
2014-06-10 09:55:00,267.49,267.85,267.17,267.85,5800.0,222.9572,223.2573,222.6905,223.2573,5800.0
2014-06-10 10:00:00,267.67,267.75,267.09,267.09,2300.0,223.1072,223.1739,222.6238,222.6238,2300.0
2014-06-10 10:05:00,267.04,267.3,266.83,267.3,1500.0,222.5821,222.7988,222.4071,222.7988,1500.0
2014-06-10 10:10:00,267.13,267.3,266.91,267.3,4200.0,222.6571,222.7988,222.4738,222.7988,4200.0
2014-06-10 10:15:00,267.32,267.36,267.04,267.36,7100.0,222.8155,222.8488,222.5821,222.8488,7100.0
2014-06-10 10:20:00,267.32,268.01,267.32,268.01,2900.0,222.8155,223.3906,222.8155,223.3906,2900.0
2014-06-10 10:25:00,268.01,268.27,268.01,268.27,800.0,223.3906,223.6073,223.3906,223.6073,800.0
2014-06-10 10:30:00,268.24,268.25,268.04,268.25,10300.0,223.5823,223.5907,223.4156,223.5907,10300.0
2014-06-10 10:35:00,268.24,268.24,267.91,268.1,4800.0,223.5823,223.5823,223.3073,223.4656,4800.0
2014-06-10 10:40:00,268.05,268.15,268.03,268.07,1100.0,223.424,223.5073,223.4073,223.4406,1100.0
2014-06-10 10:45:00,267.91,268.09,267.91,268.09,400.0,223.3073,223.4573,223.3073,223.4573,400.0
2014-06-10 10:50:00,267.92,268.21,267.92,268.21,1600.0,223.3156,223.5573,223.3156,223.5573,1600.0
2014-06-10 10:55:00,268.2,268.2,268.05,268.05,700.0,223.549,223.549,223.424,223.424,700.0
2014-06-10 11:00:00,268.03,268.03,267.89,267.98,400.0,223.4073,223.4073,223.2906,223.3656,400.0
2014-06-10 11:05:00,267.98,268.07,267.95,268.07,2200.0,223.3656,223.4406,223.3406,223.4406,2200.0
2014-06-10 11:10:00,268.08,268.19,268.0,268.15,800.0,223.449,223.5407,223.3823,223.5073,800.0
2014-06-10 11:15:00,268.19,268.25,267.98,267.98,1700.0,223.5407,223.5907,223.3656,223.3656,1700.0
2014-06-10 11:20:00,268.14,268.15,267.99,268.06,1100.0,223.499,223.5073,223.3739,223.4323,1100.0
2014-06-10 11:25:00,268.07,268.07,267.99,267.99,300.0,223.4406,223.4406,223.3739,223.3739,300.0
2014-06-10 11:30:00,268.0,268.35,268.0,268.35,2500.0,223.3823,223.674,223.3823,223.674,2500.0
2014-06-10 11:35:00,268.21,268.51,268.1,268.51,1300.0,223.5573,223.8074,223.4656,223.8074,1300.0
2014-06-10 11:40:00,268.5,268.64,268.48,268.48,300.0,223.799,223.9157,223.7824,223.7824,300.0
2014-06-10 11:45:00,268.55,268.8,268.45,268.8,2400.0,223.8407,224.0491,223.7574,224.0491,2400.0
2014-06-10 11:50:00,268.75,268.84,268.58,268.84,7700.0,224.0074,224.0824,223.8657,224.0824,7700.0
2014-06-10 11:55:00,268.82,268.85,268.66,268.78,2800.0,224.0658,224.0908,223.9324,224.0324,2800.0
2014-06-10 12:00:00,268.87,268.87,268.45,268.45,5600.0,224.1074,224.1074,223.7574,223.7574,5600.0
2014-06-10 12:05:00,268.45,268.72,268.45,268.68,2200.0,223.7574,223.9824,223.7574,223.9491,2200.0
2014-06-10 12:10:00,268.72,268.79,268.57,268.75,3800.0,223.9824,224.0408,223.8574,224.0074,3800.0
2014-06-10 12:15:00,268.66,268.75,268.65,268.68,1400.0,223.9324,224.0074,223.9241,223.9491,1400.0
2014-06-10 12:20:00,268.67,269.0,268.67,268.89,6700.0,223.9407,224.2158,223.9407,224.1241,6700.0
2014-06-10 12:25:00,268.78,268.78,268.74,268.74,700.0,224.0324,224.0324,223.9991,223.9991,700.0
2014-06-10 12:30:00,268.75,268.75,268.75,268.75,400.0,224.0074,224.0074,224.0074,224.0074,400.0
2014-06-10 12:35:00,268.74,268.78,268.66,268.71,1100.0,223.9991,224.0324,223.9324,223.9741,1100.0
2014-06-10 12:40:00,268.65,268.8,268.65,268.69,6900.0,223.9241,224.0491,223.9241,223.9574,6900.0
2014-06-10 12:45:00,268.65,268.67,268.46,268.63,1500.0,223.9241,223.9407,223.7657,223.9074,1500.0
2014-06-10 12:50:00,268.56,268.56,268.43,268.5,1700.0,223.8491,223.8491,223.7407,223.799,1700.0
2014-06-10 12:55:00,268.53,268.66,268.5,268.66,2500.0,223.824,223.9324,223.799,223.9324,2500.0
2014-06-10 13:00:00,268.57,268.69,268.52,268.69,1500.0,223.8574,223.9574,223.8157,223.9574,1500.0
2014-06-10 13:05:00,268.54,268.65,268.54,268.61,1700.0,223.8324,223.9241,223.8324,223.8907,1700.0
2014-06-10 13:10:00,268.61,268.68,268.6,268.65,1500.0,223.8907,223.9491,223.8824,223.9241,1500.0
2014-06-10 13:15:00,268.65,268.78,268.6,268.78,5800.0,223.9241,224.0324,223.8824,224.0324,5800.0
2014-06-10 13:20:00,268.79,268.83,268.7,268.77,3300.0,224.0408,224.0741,223.9657,224.0241,3300.0
2014-06-10 13:25:00,268.78,269.01,268.77,269.01,2500.0,224.0324,224.2241,224.0241,224.2241,2500.0
2014-06-10 13:30:00,268.99,269.06,268.99,269.0,7900.0,224.2075,224.2658,224.2075,224.2158,7900.0
2014-06-10 13:35:00,268.92,268.92,268.73,268.73,400.0,224.1491,224.1491,223.9908,223.9908,400.0
2014-06-10 13:40:00,268.8,268.8,268.8,268.8,200.0,224.0491,224.0491,224.0491,224.0491,200.0
2014-06-10 13:45:00,268.78,268.8,268.72,268.79,2600.0,224.0324,224.0491,223.9824,224.0408,2600.0
2014-06-10 13:50:00,268.97,268.97,268.81,268.81,300.0,224.1908,224.1908,224.0574,224.0574,300.0
2014-06-10 13:55:00,268.81,268.96,268.8,268.96,4800.0,224.0574,224.1825,224.0491,224.1825,4800.0
2014-06-10 14:00:00,268.92,269.12,268.9,269.1,4900.0,224.1491,224.3158,224.1324,224.2992,4900.0
2014-06-10 14:05:00,269.03,269.08,269.03,269.07,300.0,224.2408,224.2825,224.2408,224.2741,300.0
2014-06-10 14:10:00,268.98,268.98,268.98,268.98,100.0,224.1991,224.1991,224.1991,224.1991,100.0
2014-06-10 14:15:00,268.99,268.99,268.83,268.93,1100.0,224.2075,224.2075,224.0741,224.1575,1100.0
2014-06-10 14:20:00,268.95,268.96,268.85,268.85,700.0,224.1741,224.1825,224.0908,224.0908,700.0
2014-06-10 14:25:00,268.75,268.8,268.67,268.8,500.0,224.0074,224.0491,223.9407,224.0491,500.0
2014-06-10 14:30:00,268.69,268.69,268.57,268.57,700.0,223.9574,223.9574,223.8574,223.8574,700.0
2014-06-10 14:35:00,268.5,268.5,268.44,268.45,300.0,223.799,223.799,223.749,223.7574,300.0
2014-06-10 14:40:00,268.45,268.55,268.45,268.55,8100.0,223.7574,223.8407,223.7574,223.8407,8100.0
2014-06-10 14:45:00,268.53,268.53,268.42,268.42,1400.0,223.824,223.824,223.7324,223.7324,1400.0
2014-06-10 14:50:00,268.45,268.51,268.43,268.47,5200.0,223.7574,223.8074,223.7407,223.774,5200.0
2014-06-10 14:55:00,268.47,268.55,268.47,268.53,2200.0,223.774,223.8407,223.774,223.824,2200.0
2014-06-10 15:00:00,268.49,268.6,268.48,268.5,3300.0,223.7907,223.8824,223.7824,223.799,3300.0
2014-06-10 15:05:00,268.49,268.69,268.44,268.69,3400.0,223.7907,223.9574,223.749,223.9574,3400.0
2014-06-10 15:10:00,268.58,268.67,268.44,268.49,2900.0,223.8657,223.9407,223.749,223.7907,2900.0
2014-06-10 15:15:00,268.49,268.77,268.43,268.62,2800.0,223.7907,224.0241,223.7407,223.8991,2800.0
2014-06-10 15:20:00,268.66,268.88,268.64,268.87,7600.0,223.9324,224.1158,223.9157,224.1074,7600.0
2014-06-10 15:25:00,268.89,268.89,268.59,268.6,13700.0,224.1241,224.1241,223.8741,223.8824,13700.0
2014-06-10 15:30:00,268.59,268.67,268.56,268.67,2400.0,223.8741,223.9407,223.8491,223.9407,2400.0
2014-06-10 15:35:00,268.62,268.68,268.62,268.68,5100.0,223.8991,223.9491,223.8991,223.9491,5100.0
2014-06-10 15:40:00,268.68,268.7,268.66,268.7,7500.0,223.9491,223.9657,223.9324,223.9657,7500.0
2014-06-10 15:45:00,268.66,268.69,268.65,268.66,7900.0,223.9324,223.9574,223.9241,223.9324,7900.0
2014-06-10 15:50:00,268.69,268.94,268.69,268.87,6200.0,223.9574,224.1658,223.9574,224.1074,6200.0
2014-06-10 15:55:00,268.86,269.12,268.81,269.11,17600.0,224.0991,224.3158,224.0574,224.3075,17600.0
2014-06-11 09:30:00,267.95,267.95,267.0,267.04,4300.0,223.3406,223.3406,222.5488,222.5821,4300.0
2014-06-11 09:35:00,267.53,267.53,267.05,267.12,500.0,222.9905,222.9905,222.5904,222.6488,500.0
2014-06-11 09:40:00,267.58,267.58,267.58,267.58,100.0,223.0322,223.0322,223.0322,223.0322,100.0
2014-06-11 09:45:00,267.58,267.9,267.07,267.71,5800.0,223.0322,223.2989,222.6071,223.1406,5800.0
2014-06-11 09:50:00,267.43,267.81,267.38,267.41,5500.0,222.9072,223.2239,222.8655,222.8905,5500.0
2014-06-11 09:55:00,267.21,267.22,267.19,267.2,1700.0,222.7238,222.7321,222.7071,222.7155,1700.0
2014-06-11 10:00:00,267.2,267.4,267.15,267.33,11900.0,222.7155,222.8822,222.6738,222.8238,11900.0
2014-06-11 10:05:00,267.23,267.23,267.16,267.2,1400.0,222.7405,222.7405,222.6821,222.7155,1400.0
2014-06-11 10:10:00,267.25,267.29,267.07,267.11,3700.0,222.7571,222.7905,222.6071,222.6405,3700.0
2014-06-11 10:15:00,267.11,267.35,267.11,267.35,800.0,222.6405,222.8405,222.6405,222.8405,800.0
2014-06-11 10:20:00,267.38,267.38,267.11,267.26,1500.0,222.8655,222.8655,222.6405,222.7655,1500.0
2014-06-11 10:25:00,267.01,267.13,266.87,267.0,3700.0,222.5571,222.6571,222.4404,222.5488,3700.0
2014-06-11 10:30:00,267.05,267.3,267.04,267.3,6600.0,222.5904,222.7988,222.5821,222.7988,6600.0
2014-06-11 10:35:00,267.23,267.38,267.21,267.38,3900.0,222.7405,222.8655,222.7238,222.8655,3900.0
2014-06-11 10:40:00,267.52,267.78,267.52,267.78,200.0,222.9822,223.1989,222.9822,223.1989,200.0
2014-06-11 10:45:00,267.71,267.86,267.54,267.64,1600.0,223.1406,223.2656,222.9989,223.0822,1600.0
2014-06-11 10:50:00,267.52,267.82,267.52,267.82,2400.0,222.9822,223.2323,222.9822,223.2323,2400.0
2014-06-11 10:55:00,267.92,267.92,267.77,267.88,1700.0,223.3156,223.3156,223.1906,223.2823,1700.0
2014-06-11 11:00:00,267.91,268.03,267.9,267.97,1400.0,223.3073,223.4073,223.2989,223.3573,1400.0
2014-06-11 11:05:00,268.04,268.14,268.01,268.14,800.0,223.4156,223.499,223.3906,223.499,800.0
2014-06-11 11:10:00,268.24,268.48,268.24,268.39,5400.0,223.5823,223.7824,223.5823,223.7074,5400.0
2014-06-11 11:15:00,268.38,268.58,268.36,268.58,2600.0,223.699,223.8657,223.6824,223.8657,2600.0
2014-06-11 11:20:00,268.54,268.77,268.54,268.72,1300.0,223.8324,224.0241,223.8324,223.9824,1300.0
2014-06-11 11:25:00,268.77,269.13,268.77,269.06,3300.0,224.0241,224.3242,224.0241,224.2658,3300.0
2014-06-11 11:30:00,269.07,269.17,268.85,268.86,3300.0,224.2741,224.3575,224.0908,224.0991,3300.0
2014-06-11 11:35:00,268.81,268.81,268.67,268.75,2000.0,224.0574,224.0574,223.9407,224.0074,2000.0
2014-06-11 11:40:00,268.75,268.91,268.7,268.9,2000.0,224.0074,224.1408,223.9657,224.1324,2000.0
2014-06-11 11:45:00,268.9,268.99,268.76,268.98,2300.0,224.1324,224.2075,224.0158,224.1991,2300.0
2014-06-11 11:50:00,268.84,269.01,268.84,269.01,700.0,224.0824,224.2241,224.0824,224.2241,700.0
2014-06-11 11:55:00,268.98,269.2,268.98,269.17,2600.0,224.1991,224.3825,224.1991,224.3575,2600.0
2014-06-11 12:00:00,269.26,269.29,269.07,269.11,2600.0,224.4325,224.4575,224.2741,224.3075,2600.0
2014-06-11 12:05:00,269.2,269.32,269.19,269.32,700.0,224.3825,224.4825,224.3742,224.4825,700.0
2014-06-11 12:10:00,269.26,269.26,269.0,269.0,800.0,224.4325,224.4325,224.2158,224.2158,800.0
2014-06-11 12:15:00,268.99,269.01,268.91,268.98,2200.0,224.2075,224.2241,224.1408,224.1991,2200.0
2014-06-11 12:20:00,268.96,269.18,268.91,269.1,5800.0,224.1825,224.3658,224.1408,224.2992,5800.0
2014-06-11 12:25:00,269.0,269.01,268.95,269.01,500.0,224.2158,224.2241,224.1741,224.2241,500.0
2014-06-11 12:30:00,269.0,269.21,269.0,269.17,2300.0,224.2158,224.3908,224.2158,224.3575,2300.0
2014-06-11 12:35:00,269.21,269.25,269.12,269.25,1200.0,224.3908,224.4242,224.3158,224.4242,1200.0
2014-06-11 12:40:00,269.23,269.23,269.07,269.07,700.0,224.4075,224.4075,224.2741,224.2741,700.0
2014-06-11 12:45:00,268.99,269.0,268.97,269.0,5100.0,224.2075,224.2158,224.1908,224.2158,5100.0
2014-06-11 12:50:00,268.97,269.04,268.96,269.04,1500.0,224.1908,224.2491,224.1825,224.2491,1500.0
2014-06-11 12:55:00,269.04,269.04,268.98,269.03,2000.0,224.2491,224.2491,224.1991,224.2408,2000.0
2014-06-11 13:00:00,269.02,269.02,268.88,268.88,3800.0,224.2325,224.2325,224.1158,224.1158,3800.0
2014-06-11 13:05:00,268.83,268.89,268.77,268.89,1500.0,224.0741,224.1241,224.0241,224.1241,1500.0
2014-06-11 13:10:00,268.76,268.8,268.66,268.66,1200.0,224.0158,224.0491,223.9324,223.9324,1200.0
2014-06-11 13:15:00,268.65,268.71,268.58,268.71,1000.0,223.9241,223.9741,223.8657,223.9741,1000.0
2014-06-11 13:20:00,268.58,268.79,268.58,268.66,2800.0,223.8657,224.0408,223.8657,223.9324,2800.0
2014-06-11 13:25:00,268.7,268.73,268.69,268.69,1200.0,223.9657,223.9908,223.9574,223.9574,1200.0
2014-06-11 13:30:00,268.81,268.93,268.77,268.85,2100.0,224.0574,224.1575,224.0241,224.0908,2100.0
2014-06-11 13:35:00,268.85,269.05,268.85,269.05,2200.0,224.0908,224.2575,224.0908,224.2575,2200.0
2014-06-11 13:40:00,269.04,269.04,268.87,268.97,3000.0,224.2491,224.2491,224.1074,224.1908,3000.0
2014-06-11 13:45:00,268.97,269.05,268.96,269.04,6100.0,224.1908,224.2575,224.1825,224.2491,6100.0
2014-06-11 13:50:00,269.05,269.27,269.03,269.27,4700.0,224.2575,224.4409,224.2408,224.4409,4700.0
2014-06-11 13:55:00,269.22,269.23,269.03,269.1,1800.0,224.3992,224.4075,224.2408,224.2992,1800.0
2014-06-11 14:00:00,269.05,269.15,268.85,269.15,3900.0,224.2575,224.3408,224.0908,224.3408,3900.0
2014-06-11 14:05:00,269.02,269.11,268.98,269.07,7300.0,224.2325,224.3075,224.1991,224.2741,7300.0
2014-06-11 14:10:00,268.94,269.06,268.94,268.99,1000.0,224.1658,224.2658,224.1658,224.2075,1000.0
2014-06-11 14:15:00,268.94,269.25,268.89,269.13,4600.0,224.1658,224.4242,224.1241,224.3242,4600.0
2014-06-11 14:20:00,269.15,269.15,268.88,268.99,1300.0,224.3408,224.3408,224.1158,224.2075,1300.0
2014-06-11 14:25:00,268.89,269.08,268.89,269.04,1100.0,224.1241,224.2825,224.1241,224.2491,1100.0
2014-06-11 14:30:00,269.08,269.13,269.0,269.13,900.0,224.2825,224.3242,224.2158,224.3242,900.0
2014-06-11 14:35:00,269.02,269.11,269.02,269.11,300.0,224.2325,224.3075,224.2325,224.3075,300.0
2014-06-11 14:40:00,268.95,269.09,268.94,269.04,2800.0,224.1741,224.2908,224.1658,224.2491,2800.0
2014-06-11 14:45:00,269.11,269.69,269.11,269.35,4000.0,224.3075,224.7909,224.3075,224.5075,4000.0
2014-06-11 14:50:00,269.5,269.5,269.12,269.23,1900.0,224.6326,224.6326,224.3158,224.4075,1900.0
2014-06-11 14:55:00,269.26,269.26,269.01,269.08,1700.0,224.4325,224.4325,224.2241,224.2825,1700.0
2014-06-11 15:00:00,269.13,269.18,269.03,269.13,3300.0,224.3242,224.3658,224.2408,224.3242,3300.0
2014-06-11 15:05:00,269.07,269.26,269.07,269.16,5000.0,224.2741,224.4325,224.2741,224.3492,5000.0
2014-06-11 15:10:00,269.04,269.21,269.0,269.0,4100.0,224.2491,224.3908,224.2158,224.2158,4100.0
2014-06-11 15:15:00,269.08,269.19,269.05,269.19,3100.0,224.2825,224.3742,224.2575,224.3742,3100.0
2014-06-11 15:20:00,269.18,269.2,269.07,269.2,2000.0,224.3658,224.3825,224.2741,224.3825,2000.0
2014-06-11 15:25:00,269.17,269.27,269.02,269.2,2800.0,224.3575,224.4409,224.2325,224.3825,2800.0
2014-06-11 15:30:00,269.27,269.43,269.27,269.33,5300.0,224.4409,224.5742,224.4409,224.4909,5300.0
2014-06-11 15:35:00,269.29,269.55,269.28,269.54,6700.0,224.4575,224.6742,224.4492,224.6659,6700.0
2014-06-11 15:40:00,269.68,269.68,269.5,269.53,4500.0,224.7826,224.7826,224.6326,224.6576,4500.0
2014-06-11 15:45:00,269.52,269.52,269.16,269.17,7200.0,224.6492,224.6492,224.3492,224.3575,7200.0
2014-06-11 15:50:00,269.16,269.23,269.09,269.12,11000.0,224.3492,224.4075,224.2908,224.3158,11000.0
2014-06-11 15:55:00,269.08,269.24,268.94,269.23,20000.0,224.2825,224.4158,224.1658,224.4075,20000.0
2014-06-12 09:30:00,264.6,265.0,263.13,263.65,9300.0,220.5483,220.8817,219.3231,219.7565,9300.0
2014-06-12 09:35:00,264.23,264.44,261.71,262.4,43000.0,220.2399,220.415,218.1395,218.7146,43000.0
2014-06-12 09:40:00,262.47,262.7,259.34,259.64,47000.0,218.7729,218.9647,216.164,216.4141,47000.0
2014-06-12 09:45:00,259.44,260.59,259.44,260.0,21600.0,216.2474,217.2059,216.2474,216.7142,21600.0
2014-06-12 09:50:00,260.01,260.54,259.68,260.07,29600.0,216.7225,217.1643,216.4474,216.7725,29600.0
2014-06-12 09:55:00,259.86,261.63,259.81,261.54,10000.0,216.5975,218.0728,216.5558,217.9978,10000.0
2014-06-12 10:00:00,261.4,261.65,260.74,261.14,7200.0,217.8811,218.0895,217.331,217.6644,7200.0
2014-06-12 10:05:00,261.5,261.56,260.72,260.98,8100.0,217.9644,218.0144,217.3143,217.531,8100.0
2014-06-12 10:10:00,261.05,261.33,260.66,260.91,10200.0,217.5893,217.8227,217.2643,217.4727,10200.0
2014-06-12 10:15:00,260.92,261.26,260.61,261.06,20800.0,217.481,217.7644,217.2226,217.5977,20800.0
2014-06-12 10:20:00,261.15,261.42,261.03,261.42,6300.0,217.6727,217.8977,217.5727,217.8977,6300.0
2014-06-12 10:25:00,261.35,261.5,260.84,260.84,6400.0,217.8394,217.9644,217.4143,217.4143,6400.0
2014-06-12 10:30:00,260.88,261.02,260.73,260.73,8100.0,217.4477,217.5643,217.3226,217.3226,8100.0
2014-06-12 10:35:00,260.8,260.8,260.6,260.7,4100.0,217.381,217.381,217.2143,217.2976,4100.0
2014-06-12 10:40:00,260.7,260.87,260.54,260.87,4300.0,217.2976,217.4393,217.1643,217.4393,4300.0
2014-06-12 10:45:00,260.86,260.94,260.68,260.76,8000.0,217.431,217.4977,217.2809,217.3476,8000.0
2014-06-12 10:50:00,260.76,261.02,260.75,260.82,6400.0,217.3476,217.5643,217.3393,217.3976,6400.0
2014-06-12 10:55:00,261.0,261.0,260.71,260.79,7800.0,217.5477,217.5477,217.306,217.3726,7800.0
2014-06-12 11:00:00,260.85,261.18,260.75,261.18,5600.0,217.4226,217.6977,217.3393,217.6977,5600.0
2014-06-12 11:05:00,261.18,261.39,261.11,261.26,3000.0,217.6977,217.8727,217.6394,217.7644,3000.0
2014-06-12 11:10:00,261.18,261.93,261.18,261.79,6100.0,217.6977,218.3228,217.6977,218.2062,6100.0
2014-06-12 11:15:00,261.75,261.98,261.75,261.96,3400.0,218.1728,218.3645,218.1728,218.3478,3400.0
2014-06-12 11:20:00,261.86,261.95,261.71,261.83,4200.0,218.2645,218.3395,218.1395,218.2395,4200.0
2014-06-12 11:25:00,261.83,262.09,261.71,261.96,6100.0,218.2395,218.4562,218.1395,218.3478,6100.0
2014-06-12 11:30:00,261.68,261.9,261.68,261.85,2400.0,218.1145,218.2978,218.1145,218.2562,2400.0
2014-06-12 11:35:00,261.69,261.84,261.67,261.76,3400.0,218.1228,218.2478,218.1061,218.1811,3400.0
2014-06-12 11:40:00,261.81,262.0,261.65,262.0,4800.0,218.2228,218.3812,218.0895,218.3812,4800.0
2014-06-12 11:45:00,262.0,262.0,261.79,261.84,5800.0,218.3812,218.3812,218.2062,218.2478,5800.0
2014-06-12 11:50:00,261.91,261.91,261.68,261.83,4000.0,218.3062,218.3062,218.1145,218.2395,4000.0
2014-06-12 11:55:00,261.83,261.95,261.6,261.75,5500.0,218.2395,218.3395,218.0478,218.1728,5500.0
2014-06-12 12:00:00,261.63,261.76,261.46,261.6,2200.0,218.0728,218.1811,217.9311,218.0478,2200.0
2014-06-12 12:05:00,261.55,261.58,261.36,261.51,5100.0,218.0061,218.0311,217.8477,217.9728,5100.0
2014-06-12 12:10:00,261.56,261.58,261.34,261.35,2600.0,218.0144,218.0311,217.8311,217.8394,2600.0
2014-06-12 12:15:00,261.34,261.34,260.99,261.05,4500.0,217.8311,217.8311,217.5393,217.5893,4500.0
2014-06-12 12:20:00,261.01,261.11,260.92,260.94,6900.0,217.556,217.6394,217.481,217.4977,6900.0
2014-06-12 12:25:00,260.98,261.15,260.93,261.05,2000.0,217.531,217.6727,217.4893,217.5893,2000.0
2014-06-12 12:30:00,261.05,261.05,260.9,260.92,2900.0,217.5893,217.5893,217.4643,217.481,2900.0
2014-06-12 12:35:00,260.9,260.9,260.6,260.6,6100.0,217.4643,217.4643,217.2143,217.2143,6100.0
2014-06-12 12:40:00,260.56,260.56,260.18,260.18,3000.0,217.1809,217.1809,216.8642,216.8642,3000.0
2014-06-12 12:45:00,260.16,260.28,260.11,260.25,5600.0,216.8475,216.9475,216.8058,216.9225,5600.0
2014-06-12 12:50:00,260.27,260.33,259.93,259.96,3600.0,216.9392,216.9892,216.6558,216.6808,3600.0
2014-06-12 12:55:00,259.97,259.97,259.91,259.95,1300.0,216.6892,216.6892,216.6391,216.6725,1300.0
2014-06-12 13:00:00,260.05,260.06,259.86,260.05,2500.0,216.7558,216.7642,216.5975,216.7558,2500.0
2014-06-12 13:05:00,260.04,260.2,259.85,260.2,3100.0,216.7475,216.8809,216.5891,216.8809,3100.0
2014-06-12 13:10:00,260.19,260.21,259.88,259.99,2400.0,216.8725,216.8892,216.6141,216.7058,2400.0
2014-06-12 13:15:00,260.05,260.25,259.9,259.99,3800.0,216.7558,216.9225,216.6308,216.7058,3800.0
2014-06-12 13:20:00,259.99,260.11,259.87,260.0,3300.0,216.7058,216.8058,216.6058,216.7142,3300.0
2014-06-12 13:25:00,259.96,260.08,259.81,260.03,4100.0,216.6808,216.7808,216.5558,216.7392,4100.0
2014-06-12 13:30:00,259.98,260.08,259.82,260.08,4300.0,216.6975,216.7808,216.5641,216.7808,4300.0
2014-06-12 13:35:00,259.97,260.06,259.95,259.95,27100.0,216.6892,216.7642,216.6725,216.6725,27100.0
2014-06-12 13:40:00,259.99,260.17,259.87,259.96,26800.0,216.7058,216.8559,216.6058,216.6808,26800.0
2014-06-12 13:45:00,259.91,259.96,259.77,259.84,6100.0,216.6391,216.6808,216.5224,216.5808,6100.0
2014-06-12 13:50:00,259.89,259.91,259.72,259.75,7300.0,216.6225,216.6391,216.4808,216.5058,7300.0
2014-06-12 13:55:00,259.78,259.92,259.34,259.58,13900.0,216.5308,216.6475,216.164,216.3641,13900.0
2014-06-12 14:00:00,259.53,259.99,259.53,259.98,4800.0,216.3224,216.7058,216.3224,216.6975,4800.0
2014-06-12 14:05:00,260.0,260.03,259.96,260.03,13000.0,216.7142,216.7392,216.6808,216.7392,13000.0
2014-06-12 14:10:00,259.98,260.14,259.93,260.03,7000.0,216.6975,216.8308,216.6558,216.7392,7000.0
2014-06-12 14:15:00,260.08,260.08,259.98,259.98,4700.0,216.7808,216.7808,216.6975,216.6975,4700.0
2014-06-12 14:20:00,259.98,259.98,259.79,259.93,9300.0,216.6975,216.6975,216.5391,216.6558,9300.0
2014-06-12 14:25:00,259.93,260.14,259.93,260.0,3100.0,216.6558,216.8308,216.6558,216.7142,3100.0
2014-06-12 14:30:00,259.94,259.95,259.72,259.94,18900.0,216.6641,216.6725,216.4808,216.6641,18900.0
2014-06-12 14:35:00,259.94,260.0,259.83,259.91,4900.0,216.6641,216.7142,216.5725,216.6391,4900.0
2014-06-12 14:40:00,259.87,260.0,259.87,259.98,17000.0,216.6058,216.7142,216.6058,216.6975,17000.0
2014-06-12 14:45:00,259.98,260.0,259.97,259.98,6500.0,216.6975,216.7142,216.6892,216.6975,6500.0
2014-06-12 14:50:00,259.97,259.97,259.71,259.74,11400.0,216.6892,216.6892,216.4724,216.4974,11400.0
2014-06-12 14:55:00,259.78,259.82,259.71,259.71,9200.0,216.5308,216.5641,216.4724,216.4724,9200.0
2014-06-12 15:00:00,259.71,259.91,259.61,259.81,7600.0,216.4724,216.6391,216.3891,216.5558,7600.0
2014-06-12 15:05:00,259.88,259.95,259.77,259.9,12600.0,216.6141,216.6725,216.5224,216.6308,12600.0
2014-06-12 15:10:00,259.88,260.0,259.66,259.77,13700.0,216.6141,216.7142,216.4308,216.5224,13700.0
2014-06-12 15:15:00,259.78,259.94,259.78,259.88,9500.0,216.5308,216.6641,216.5308,216.6141,9500.0
2014-06-12 15:20:00,259.89,260.43,259.89,260.28,7300.0,216.6225,217.0726,216.6225,216.9475,7300.0
2014-06-12 15:25:00,260.26,260.34,260.14,260.23,18700.0,216.9309,216.9976,216.8308,216.9059,18700.0
2014-06-12 15:30:00,260.24,260.28,260.1,260.2,13800.0,216.9142,216.9475,216.7975,216.8809,13800.0
2014-06-12 15:35:00,260.22,260.24,260.09,260.09,16500.0,216.8975,216.9142,216.7892,216.7892,16500.0
2014-06-12 15:40:00,260.1,260.18,259.95,260.02,33200.0,216.7975,216.8642,216.6725,216.7308,33200.0
2014-06-12 15:45:00,260.01,260.13,259.99,260.07,31000.0,216.7225,216.8225,216.7058,216.7725,31000.0
2014-06-12 15:50:00,260.06,260.13,260.04,260.07,21400.0,216.7642,216.8225,216.7475,216.7725,21400.0
2014-06-12 15:55:00,260.09,260.31,260.03,260.2,35900.0,216.7892,216.9725,216.7392,216.8809,35900.0
2014-06-13 09:30:00,260.54,261.28,260.06,260.16,16500.0,217.1643,217.7811,216.7642,216.8475,16500.0
2014-06-13 09:35:00,260.22,260.34,259.88,259.88,1700.0,216.8975,216.9976,216.6141,216.6141,1700.0
2014-06-13 09:40:00,260.15,260.6,259.87,260.31,5600.0,216.8392,217.2143,216.6058,216.9725,5600.0
2014-06-13 09:45:00,260.3,260.3,260.02,260.23,800.0,216.9642,216.9642,216.7308,216.9059,800.0
2014-06-13 09:50:00,260.16,260.18,260.04,260.04,700.0,216.8475,216.8642,216.7475,216.7475,700.0
2014-06-13 09:55:00,260.01,260.15,259.79,260.14,4200.0,216.7225,216.8392,216.5391,216.8308,4200.0
2014-06-13 10:00:00,260.15,260.22,260.03,260.03,2100.0,216.8392,216.8975,216.7392,216.7392,2100.0
2014-06-13 10:05:00,260.03,260.22,259.91,260.02,3300.0,216.7392,216.8975,216.6391,216.7308,3300.0
2014-06-13 10:10:00,259.99,260.26,259.99,260.11,4000.0,216.7058,216.9309,216.7058,216.8058,4000.0
2014-06-13 10:15:00,260.1,260.22,260.08,260.2,7200.0,216.7975,216.8975,216.7808,216.8809,7200.0
2014-06-13 10:20:00,260.17,260.4,260.17,260.36,4000.0,216.8559,217.0476,216.8559,217.0142,4000.0
2014-06-13 10:25:00,260.34,260.62,260.29,260.47,1700.0,216.9976,217.2309,216.9559,217.1059,1700.0
2014-06-13 10:30:00,260.36,260.59,260.36,260.48,9800.0,217.0142,217.2059,217.0142,217.1142,9800.0
2014-06-13 10:35:00,260.49,260.53,260.39,260.47,5000.0,217.1226,217.1559,217.0392,217.1059,5000.0
2014-06-13 10:40:00,260.52,260.52,260.34,260.37,2400.0,217.1476,217.1476,216.9976,217.0226,2400.0
2014-06-13 10:45:00,260.33,260.37,260.22,260.34,1800.0,216.9892,217.0226,216.8975,216.9976,1800.0
2014-06-13 10:50:00,260.34,260.49,260.29,260.29,2900.0,216.9976,217.1226,216.9559,216.9559,2900.0
2014-06-13 10:55:00,260.49,260.49,260.37,260.49,5900.0,217.1226,217.1226,217.0226,217.1226,5900.0
2014-06-13 11:00:00,260.49,260.59,260.4,260.59,7000.0,217.1226,217.2059,217.0476,217.2059,7000.0
2014-06-13 11:05:00,260.79,260.79,260.61,260.67,700.0,217.3726,217.3726,217.2226,217.2726,700.0
2014-06-13 11:10:00,260.62,260.64,260.55,260.61,1200.0,217.2309,217.2476,217.1726,217.2226,1200.0
2014-06-13 11:15:00,260.58,260.62,260.5,260.62,1000.0,217.1976,217.2309,217.1309,217.2309,1000.0
2014-06-13 11:20:00,260.54,260.54,260.44,260.44,1700.0,217.1643,217.1643,217.0809,217.0809,1700.0
2014-06-13 11:25:00,260.47,260.53,260.47,260.53,1400.0,217.1059,217.1559,217.1059,217.1559,1400.0
2014-06-13 11:30:00,260.52,260.74,260.45,260.47,7700.0,217.1476,217.331,217.0892,217.1059,7700.0
2014-06-13 11:35:00,260.42,260.44,260.35,260.35,1000.0,217.0642,217.0809,217.0059,217.0059,1000.0
2014-06-13 11:40:00,260.53,260.59,260.44,260.59,1000.0,217.1559,217.2059,217.0809,217.2059,1000.0
2014-06-13 11:45:00,260.45,260.54,260.45,260.54,1900.0,217.0892,217.1643,217.0892,217.1643,1900.0
2014-06-13 11:50:00,260.44,260.63,260.44,260.53,2800.0,217.0809,217.2393,217.0809,217.1559,2800.0
2014-06-13 11:55:00,260.61,260.61,260.57,260.57,800.0,217.2226,217.2226,217.1893,217.1893,800.0
2014-06-13 12:00:00,260.6,260.71,260.5,260.6,2200.0,217.2143,217.306,217.1309,217.2143,2200.0
2014-06-13 12:05:00,260.55,260.66,260.55,260.6,800.0,217.1726,217.2643,217.1726,217.2143,800.0
2014-06-13 12:10:00,260.65,260.72,260.6,260.66,600.0,217.2559,217.3143,217.2143,217.2643,600.0
2014-06-13 12:15:00,260.49,260.81,260.49,260.66,1600.0,217.1226,217.3893,217.1226,217.2643,1600.0
2014-06-13 12:20:00,260.7,260.72,260.7,260.72,300.0,217.2976,217.3143,217.2976,217.3143,300.0
2014-06-13 12:25:00,260.84,260.85,260.67,260.85,42400.0,217.4143,217.4226,217.2726,217.4226,42400.0
2014-06-13 12:30:00,260.79,260.85,260.52,260.6,11500.0,217.3726,217.4226,217.1476,217.2143,11500.0
2014-06-13 12:35:00,260.53,260.53,260.45,260.45,400.0,217.1559,217.1559,217.0892,217.0892,400.0
2014-06-13 12:40:00,260.45,260.45,260.24,260.41,2100.0,217.0892,217.0892,216.9142,217.0559,2100.0
2014-06-13 12:45:00,260.24,260.36,260.17,260.17,2300.0,216.9142,217.0142,216.8559,216.8559,2300.0
2014-06-13 12:50:00,260.22,260.29,260.21,260.25,700.0,216.8975,216.9559,216.8892,216.9225,700.0
2014-06-13 12:55:00,260.23,260.23,260.1,260.13,1500.0,216.9059,216.9059,216.7975,216.8225,1500.0
2014-06-13 13:00:00,260.11,260.35,260.02,260.02,12600.0,216.8058,217.0059,216.7308,216.7308,12600.0
2014-06-13 13:05:00,260.0,260.04,259.58,259.63,8400.0,216.7142,216.7475,216.3641,216.4058,8400.0
2014-06-13 13:10:00,259.61,259.61,259.44,259.44,1500.0,216.3891,216.3891,216.2474,216.2474,1500.0
2014-06-13 13:15:00,259.53,259.53,259.53,259.53,100.0,216.3224,216.3224,216.3224,216.3224,100.0
2014-06-13 13:20:00,259.47,259.47,259.33,259.34,2700.0,216.2724,216.2724,216.1557,216.164,2700.0
2014-06-13 13:25:00,259.27,259.4,259.26,259.37,1800.0,216.1057,216.214,216.0974,216.189,1800.0
2014-06-13 13:30:00,259.35,259.39,259.08,259.08,1200.0,216.1724,216.2057,215.9473,215.9473,1200.0
2014-06-13 13:35:00,259.08,259.26,259.05,259.18,6900.0,215.9473,216.0974,215.9223,216.0307,6900.0
2014-06-13 13:40:00,259.11,259.23,259.11,259.22,2300.0,215.9723,216.0723,215.9723,216.064,2300.0
2014-06-13 13:45:00,259.25,259.28,259.15,259.23,2900.0,216.089,216.114,216.0057,216.0723,2900.0
2014-06-13 13:50:00,259.28,259.74,259.25,259.72,4800.0,216.114,216.4974,216.089,216.4808,4800.0
2014-06-13 13:55:00,259.68,259.75,259.52,259.74,4900.0,216.4474,216.5058,216.3141,216.4974,4900.0
2014-06-13 14:00:00,259.73,259.78,259.67,259.72,3000.0,216.4891,216.5308,216.4391,216.4808,3000.0
2014-06-13 14:05:00,259.74,259.98,259.74,259.91,6600.0,216.4974,216.6975,216.4974,216.6391,6600.0
2014-06-13 14:10:00,259.91,259.98,259.87,259.98,2700.0,216.6391,216.6975,216.6058,216.6975,2700.0
2014-06-13 14:15:00,259.98,260.16,259.98,260.16,4700.0,216.6975,216.8475,216.6975,216.8475,4700.0
2014-06-13 14:20:00,260.15,260.23,260.13,260.23,2000.0,216.8392,216.9059,216.8225,216.9059,2000.0
2014-06-13 14:25:00,260.21,260.22,260.13,260.21,3000.0,216.8892,216.8975,216.8225,216.8892,3000.0
2014-06-13 14:30:00,260.18,260.25,260.02,260.02,4000.0,216.8642,216.9225,216.7308,216.7308,4000.0
2014-06-13 14:35:00,260.02,260.02,259.79,259.79,3700.0,216.7308,216.7308,216.5391,216.5391,3700.0
2014-06-13 14:40:00,259.75,259.97,259.75,259.87,2400.0,216.5058,216.6892,216.5058,216.6058,2400.0
2014-06-13 14:45:00,259.96,260.02,259.94,259.98,2500.0,216.6808,216.7308,216.6641,216.6975,2500.0
2014-06-13 14:50:00,260.0,260.02,259.94,259.94,2600.0,216.7142,216.7308,216.6641,216.6641,2600.0
2014-06-13 14:55:00,260.0,260.08,259.97,260.08,1900.0,216.7142,216.7808,216.6892,216.7808,1900.0
2014-06-13 15:00:00,260.04,260.25,260.04,260.14,1400.0,216.7475,216.9225,216.7475,216.8308,1400.0
2014-06-13 15:05:00,260.23,260.59,260.13,260.57,4100.0,216.9059,217.2059,216.8225,217.1893,4100.0
2014-06-13 15:10:00,260.56,260.56,260.36,260.36,4000.0,217.1809,217.1809,217.0142,217.0142,4000.0
2014-06-13 15:15:00,260.38,260.44,260.1,260.11,4400.0,217.0309,217.0809,216.7975,216.8058,4400.0
2014-06-13 15:20:00,260.08,260.09,259.76,259.76,1500.0,216.7808,216.7892,216.5141,216.5141,1500.0
2014-06-13 15:25:00,259.78,259.81,259.48,259.48,4600.0,216.5308,216.5558,216.2807,216.2807,4600.0
2014-06-13 15:30:00,259.43,259.48,259.16,259.26,9300.0,216.2391,216.2807,216.014,216.0974,9300.0
2014-06-13 15:35:00,259.26,259.7,259.26,259.7,4100.0,216.0974,216.4641,216.0974,216.4641,4100.0
2014-06-13 15:40:00,259.68,259.69,259.33,259.33,3400.0,216.4474,216.4558,216.1557,216.1557,3400.0
2014-06-13 15:45:00,259.38,259.61,259.33,259.6,6200.0,216.1974,216.3891,216.1557,216.3808,6200.0
2014-06-13 15:50:00,259.63,259.77,259.58,259.59,9100.0,216.4058,216.5224,216.3641,216.3724,9100.0
2014-06-13 15:55:00,259.58,259.72,259.46,259.71,27000.0,216.3641,216.4808,216.2641,216.4724,27000.0
2014-06-16 09:30:00,259.46,259.46,258.51,259.4,2400.0,216.2641,216.2641,215.4722,216.214,2400.0
2014-06-16 09:35:00,259.86,260.25,259.45,259.71,1900.0,216.5975,216.9225,216.2557,216.4724,1900.0
2014-06-16 09:40:00,259.58,259.69,259.09,259.69,1300.0,216.3641,216.4558,215.9557,216.4558,1300.0
2014-06-16 09:45:00,259.67,259.74,259.47,259.74,600.0,216.4391,216.4974,216.2724,216.4974,600.0
2014-06-16 09:50:00,260.19,260.19,259.41,259.41,1200.0,216.8725,216.8725,216.2224,216.2224,1200.0
2014-06-16 09:55:00,259.47,259.55,258.9,258.9,1200.0,216.2724,216.3391,215.7973,215.7973,1200.0
2014-06-16 10:00:00,259.04,259.54,258.67,259.53,1500.0,215.914,216.3307,215.6056,216.3224,1500.0
2014-06-16 10:05:00,259.64,259.64,259.61,259.61,600.0,216.4141,216.4141,216.3891,216.3891,600.0
2014-06-16 10:10:00,259.6,259.87,259.6,259.63,1400.0,216.3808,216.6058,216.3808,216.4058,1400.0
2014-06-16 10:15:00,259.62,259.75,259.62,259.75,300.0,216.3974,216.5058,216.3974,216.5058,300.0
2014-06-16 10:20:00,259.78,259.87,259.68,259.68,600.0,216.5308,216.6058,216.4474,216.4474,600.0
2014-06-16 10:25:00,259.75,259.75,259.51,259.75,900.0,216.5058,216.5058,216.3057,216.5058,900.0
2014-06-16 10:30:00,259.85,259.89,259.31,259.31,1700.0,216.5891,216.6225,216.139,216.139,1700.0
2014-06-16 10:35:00,259.58,259.58,259.31,259.34,1200.0,216.3641,216.3641,216.139,216.164,1200.0
2014-06-16 10:40:00,259.49,259.49,259.25,259.25,400.0,216.2891,216.2891,216.089,216.089,400.0
2014-06-16 10:45:00,259.37,259.6,259.37,259.6,900.0,216.189,216.3808,216.189,216.3808,900.0
2014-06-16 10:50:00,259.45,259.45,259.19,259.19,1400.0,216.2557,216.2557,216.039,216.039,1400.0
2014-06-16 10:55:00,259.45,259.49,259.29,259.36,800.0,216.2557,216.2891,216.1224,216.1807,800.0
2014-06-16 11:00:00,259.38,259.5,259.36,259.43,900.0,216.1974,216.2974,216.1807,216.2391,900.0
2014-06-16 11:05:00,259.29,259.29,258.78,259.0,8900.0,216.1224,216.1224,215.6973,215.8806,8900.0
2014-06-16 11:10:00,259.01,259.06,258.79,258.96,600.0,215.889,215.9307,215.7056,215.8473,600.0
2014-06-16 11:15:00,258.9,258.9,258.62,258.78,2300.0,215.7973,215.7973,215.5639,215.6973,2300.0
2014-06-16 11:20:00,258.76,258.76,258.47,258.71,300.0,215.6806,215.6806,215.4389,215.6389,300.0
2014-06-16 11:25:00,258.71,258.78,258.59,258.78,400.0,215.6389,215.6973,215.5389,215.6973,400.0
2014-06-16 11:30:00,258.6,258.61,258.4,258.47,1200.0,215.5472,215.5556,215.3805,215.4389,1200.0
2014-06-16 11:35:00,258.4,258.4,258.17,258.17,1300.0,215.3805,215.3805,215.1888,215.1888,1300.0
2014-06-16 11:40:00,258.22,258.69,258.22,258.68,1700.0,215.2305,215.6223,215.2305,215.6139,1700.0
2014-06-16 11:45:00,258.68,258.68,258.61,258.64,700.0,215.6139,215.6139,215.5556,215.5806,700.0
2014-06-16 11:50:00,258.64,258.64,258.4,258.47,1000.0,215.5806,215.5806,215.3805,215.4389,1000.0
2014-06-16 11:55:00,258.54,258.56,258.4,258.56,1100.0,215.4972,215.5139,215.3805,215.5139,1100.0
2014-06-16 12:00:00,258.52,258.69,258.52,258.68,400.0,215.4806,215.6223,215.4806,215.6139,400.0
2014-06-16 12:05:00,258.68,258.78,258.65,258.68,2700.0,215.6139,215.6973,215.5889,215.6139,2700.0
2014-06-16 12:10:00,258.78,259.14,258.78,259.14,21900.0,215.6973,215.9973,215.6973,215.9973,21900.0
2014-06-16 12:15:00,259.12,259.22,259.06,259.22,800.0,215.9807,216.064,215.9307,216.064,800.0
2014-06-16 12:20:00,259.25,259.35,259.25,259.34,600.0,216.089,216.1724,216.089,216.164,600.0
2014-06-16 12:25:00,259.37,259.51,259.27,259.35,2600.0,216.189,216.3057,216.1057,216.1724,2600.0
2014-06-16 12:30:00,259.29,259.29,259.19,259.21,500.0,216.1224,216.1224,216.039,216.0557,500.0
2014-06-16 12:35:00,259.21,259.21,259.21,259.21,0.0,216.0557,216.0557,216.0557,216.0557,0.0
2014-06-16 12:40:00,259.38,259.39,259.16,259.33,900.0,216.1974,216.2057,216.014,216.1557,900.0
2014-06-16 12:45:00,259.23,259.25,259.02,259.09,2300.0,216.0723,216.089,215.8973,215.9557,2300.0
2014-06-16 12:50:00,259.29,259.48,259.19,259.48,500.0,216.1224,216.2807,216.039,216.2807,500.0
2014-06-16 12:55:00,259.44,259.45,259.42,259.44,800.0,216.2474,216.2557,216.2307,216.2474,800.0
2014-06-16 13:00:00,259.35,259.61,259.35,259.61,1300.0,216.1724,216.3891,216.1724,216.3891,1300.0
2014-06-16 13:05:00,259.79,259.96,259.67,259.9,1100.0,216.5391,216.6808,216.4391,216.6308,1100.0
2014-06-16 13:10:00,259.85,259.89,259.85,259.89,200.0,216.5891,216.6225,216.5891,216.6225,200.0
2014-06-16 13:15:00,259.94,260.03,259.92,260.0,1100.0,216.6641,216.7392,216.6475,216.7142,1100.0
2014-06-16 13:20:00,259.99,260.06,259.99,260.06,700.0,216.7058,216.7642,216.7058,216.7642,700.0
2014-06-16 13:25:00,259.94,260.05,259.93,260.05,500.0,216.6641,216.7558,216.6558,216.7558,500.0
2014-06-16 13:30:00,260.11,260.27,260.11,260.23,800.0,216.8058,216.9392,216.8058,216.9059,800.0
2014-06-16 13:35:00,260.17,260.17,260.14,260.16,800.0,216.8559,216.8559,216.8308,216.8475,800.0
2014-06-16 13:40:00,260.14,260.14,260.12,260.12,500.0,216.8308,216.8308,216.8142,216.8142,500.0
2014-06-16 13:45:00,260.03,260.03,260.03,260.03,100.0,216.7392,216.7392,216.7392,216.7392,100.0
2014-06-16 13:50:00,260.17,260.27,260.15,260.15,1500.0,216.8559,216.9392,216.8392,216.8392,1500.0
2014-06-16 13:55:00,259.96,259.98,259.87,259.87,1000.0,216.6808,216.6975,216.6058,216.6058,1000.0
2014-06-16 14:00:00,259.89,260.05,259.75,259.94,1400.0,216.6225,216.7558,216.5058,216.6641,1400.0
2014-06-16 14:05:00,259.98,260.02,259.92,259.92,1200.0,216.6975,216.7308,216.6475,216.6475,1200.0
2014-06-16 14:10:00,259.92,259.92,259.78,259.78,900.0,216.6475,216.6475,216.5308,216.5308,900.0
2014-06-16 14:15:00,259.93,259.93,259.74,259.81,500.0,216.6558,216.6558,216.4974,216.5558,500.0
2014-06-16 14:20:00,259.66,259.93,259.66,259.82,1000.0,216.4308,216.6558,216.4308,216.5641,1000.0
2014-06-16 14:25:00,259.83,259.92,259.74,259.74,800.0,216.5725,216.6475,216.4974,216.4974,800.0
2014-06-16 14:30:00,259.84,259.96,259.8,259.8,600.0,216.5808,216.6808,216.5475,216.5475,600.0
2014-06-16 14:35:00,259.79,259.95,259.79,259.95,300.0,216.5391,216.6725,216.5391,216.6725,300.0
2014-06-16 14:40:00,259.96,259.96,259.79,259.79,1200.0,216.6808,216.6808,216.5391,216.5391,1200.0
2014-06-16 14:45:00,259.79,259.89,259.79,259.88,1700.0,216.5391,216.6225,216.5391,216.6141,1700.0
2014-06-16 14:50:00,259.79,259.81,259.75,259.81,600.0,216.5391,216.5558,216.5058,216.5558,600.0
2014-06-16 14:55:00,259.72,259.79,259.57,259.57,2300.0,216.4808,216.5391,216.3557,216.3557,2300.0
2014-06-16 15:00:00,259.55,259.59,259.46,259.55,2000.0,216.3391,216.3724,216.2641,216.3391,2000.0
2014-06-16 15:05:00,259.54,259.68,259.52,259.68,2200.0,216.3307,216.4474,216.3141,216.4474,2200.0
2014-06-16 15:10:00,259.69,259.74,259.5,259.5,2400.0,216.4558,216.4974,216.2974,216.2974,2400.0
2014-06-16 15:15:00,259.5,259.64,259.4,259.53,2700.0,216.2974,216.4141,216.214,216.3224,2700.0
2014-06-16 15:20:00,259.59,259.78,259.57,259.57,1700.0,216.3724,216.5308,216.3557,216.3557,1700.0
2014-06-16 15:25:00,259.63,259.85,259.63,259.79,2100.0,216.4058,216.5891,216.4058,216.5391,2100.0
2014-06-16 15:30:00,259.73,259.85,259.68,259.79,5100.0,216.4891,216.5891,216.4474,216.5391,5100.0
2014-06-16 15:35:00,259.8,260.17,259.8,260.17,4100.0,216.5475,216.8559,216.5475,216.8559,4100.0
2014-06-16 15:40:00,260.22,260.26,260.11,260.26,1800.0,216.8975,216.9309,216.8058,216.9309,1800.0
2014-06-16 15:45:00,260.32,260.36,260.11,260.11,4800.0,216.9809,217.0142,216.8058,216.8058,4800.0
2014-06-16 15:50:00,260.09,260.19,260.06,260.09,6100.0,216.7892,216.8725,216.7642,216.7892,6100.0
2014-06-16 15:55:00,260.13,260.13,259.9,260.11,18000.0,216.8225,216.8225,216.6308,216.8058,18000.0
2014-06-17 09:30:00,259.04,259.04,258.32,258.89,3100.0,215.914,215.914,215.3139,215.789,3100.0
2014-06-17 09:35:00,258.24,258.37,257.25,257.25,5100.0,215.2472,215.3555,214.422,214.422,5100.0
2014-06-17 09:40:00,257.56,257.7,257.28,257.59,1200.0,214.6804,214.7971,214.447,214.7054,1200.0
2014-06-17 09:45:00,257.88,258.56,257.88,258.56,900.0,214.9471,215.5139,214.9471,215.5139,900.0
2014-06-17 09:50:00,258.65,258.96,258.65,258.81,1400.0,215.5889,215.8473,215.5889,215.7223,1400.0
2014-06-17 09:55:00,258.92,259.17,258.92,258.92,2100.0,215.814,216.0223,215.814,215.814,2100.0
2014-06-17 10:00:00,258.89,259.04,258.87,258.88,1700.0,215.789,215.914,215.7723,215.7806,1700.0
2014-06-17 10:05:00,258.95,259.74,258.94,259.65,1500.0,215.839,216.4974,215.8306,216.4224,1500.0
2014-06-17 10:10:00,259.67,259.67,259.44,259.51,1000.0,216.4391,216.4391,216.2474,216.3057,1000.0
2014-06-17 10:15:00,259.44,259.44,259.26,259.38,1000.0,216.2474,216.2474,216.0974,216.1974,1000.0
2014-06-17 10:20:00,259.27,259.41,259.0,259.15,16000.0,216.1057,216.2224,215.8806,216.0057,16000.0
2014-06-17 10:25:00,259.3,259.48,259.3,259.48,500.0,216.1307,216.2807,216.1307,216.2807,500.0
2014-06-17 10:30:00,259.47,259.47,258.88,258.98,1200.0,216.2724,216.2724,215.7806,215.864,1200.0
2014-06-17 10:35:00,258.98,259.03,258.98,258.98,1000.0,215.864,215.9056,215.864,215.864,1000.0
2014-06-17 10:40:00,258.96,258.98,258.96,258.96,800.0,215.8473,215.864,215.8473,215.8473,800.0
2014-06-17 10:45:00,258.89,258.89,258.41,258.41,500.0,215.789,215.789,215.3889,215.3889,500.0
2014-06-17 10:50:00,258.41,258.57,258.26,258.57,1800.0,215.3889,215.5222,215.2638,215.5222,1800.0
2014-06-17 10:55:00,258.63,258.63,258.49,258.49,1900.0,215.5722,215.5722,215.4555,215.4555,1900.0
2014-06-17 11:00:00,258.49,258.64,258.47,258.5,1500.0,215.4555,215.5806,215.4389,215.4639,1500.0
2014-06-17 11:05:00,258.6,258.61,258.29,258.44,2600.0,215.5472,215.5556,215.2888,215.4139,2600.0
2014-06-17 11:10:00,258.4,258.7,258.4,258.7,400.0,215.3805,215.6306,215.3805,215.6306,400.0
2014-06-17 11:15:00,258.82,258.87,258.6,258.7,9300.0,215.7306,215.7723,215.5472,215.6306,9300.0
2014-06-17 11:20:00,258.67,258.86,258.67,258.86,200.0,215.6056,215.7639,215.6056,215.7639,200.0
2014-06-17 11:25:00,258.84,259.09,258.84,258.91,300.0,215.7473,215.9557,215.7473,215.8056,300.0
2014-06-17 11:30:00,258.91,259.11,258.91,259.11,600.0,215.8056,215.9723,215.8056,215.9723,600.0
2014-06-17 11:35:00,259.11,259.17,259.01,259.13,1600.0,215.9723,216.0223,215.889,215.989,1600.0
2014-06-17 11:40:00,259.22,259.22,258.85,258.87,1600.0,216.064,216.064,215.7556,215.7723,1600.0
2014-06-17 11:45:00,259.0,259.2,259.0,259.0,3400.0,215.8806,216.0473,215.8806,215.8806,3400.0
2014-06-17 11:50:00,259.01,259.26,258.96,259.16,5900.0,215.889,216.0974,215.8473,216.014,5900.0
2014-06-17 11:55:00,259.06,259.29,259.06,259.22,4100.0,215.9307,216.1224,215.9307,216.064,4100.0
2014-06-17 12:00:00,259.24,259.29,259.0,259.09,3000.0,216.0807,216.1224,215.8806,215.9557,3000.0
2014-06-17 12:05:00,259.11,259.11,259.0,259.02,700.0,215.9723,215.9723,215.8806,215.8973,700.0
2014-06-17 12:10:00,259.01,259.01,258.87,258.98,1700.0,215.889,215.889,215.7723,215.864,1700.0
2014-06-17 12:15:00,259.0,259.16,259.0,259.02,3800.0,215.8806,216.014,215.8806,215.8973,3800.0
2014-06-17 12:20:00,259.03,259.13,259.03,259.13,1200.0,215.9056,215.989,215.9056,215.989,1200.0
2014-06-17 12:25:00,259.21,259.24,259.11,259.13,1700.0,216.0557,216.0807,215.9723,215.989,1700.0
2014-06-17 12:30:00,259.08,259.09,258.97,258.97,2100.0,215.9473,215.9557,215.8556,215.8556,2100.0
2014-06-17 12:35:00,258.97,259.15,258.97,259.11,2800.0,215.8556,216.0057,215.8556,215.9723,2800.0
2014-06-17 12:40:00,259.14,259.26,259.1,259.18,2600.0,215.9973,216.0974,215.964,216.0307,2600.0
2014-06-17 12:45:00,259.09,259.2,258.96,259.06,6400.0,215.9557,216.0473,215.8473,215.9307,6400.0
2014-06-17 12:50:00,259.11,259.18,259.09,259.11,1300.0,215.9723,216.0307,215.9557,215.9723,1300.0
2014-06-17 12:55:00,259.19,259.19,259.09,259.13,1700.0,216.039,216.039,215.9557,215.989,1700.0
2014-06-17 13:00:00,259.18,259.19,258.95,258.95,3500.0,216.0307,216.039,215.839,215.839,3500.0
2014-06-17 13:05:00,258.95,259.03,258.94,259.03,1300.0,215.839,215.9056,215.8306,215.9056,1300.0
2014-06-17 13:10:00,259.0,259.14,258.93,259.0,3200.0,215.8806,215.9973,215.8223,215.8806,3200.0
2014-06-17 13:15:00,258.97,259.03,258.97,258.97,1200.0,215.8556,215.9056,215.8556,215.8556,1200.0
2014-06-17 13:20:00,259.04,259.04,258.93,258.93,1000.0,215.914,215.914,215.8223,215.8223,1000.0
2014-06-17 13:25:00,259.02,259.02,258.84,258.84,400.0,215.8973,215.8973,215.7473,215.7473,400.0
2014-06-17 13:30:00,258.94,259.16,258.94,259.05,5100.0,215.8306,216.014,215.8306,215.9223,5100.0
2014-06-17 13:35:00,258.98,259.02,258.85,259.0,1400.0,215.864,215.8973,215.7556,215.8806,1400.0
2014-06-17 13:40:00,259.05,259.1,259.04,259.04,400.0,215.9223,215.964,215.914,215.914,400.0
2014-06-17 13:45:00,259.16,259.24,258.92,259.04,4200.0,216.014,216.0807,215.814,215.914,4200.0
2014-06-17 13:50:00,258.95,259.06,258.95,259.05,2100.0,215.839,215.9307,215.839,215.9223,2100.0
2014-06-17 13:55:00,259.05,259.24,258.96,259.24,1300.0,215.9223,216.0807,215.8473,216.0807,1300.0
2014-06-17 14:00:00,259.15,259.19,258.71,258.71,3100.0,216.0057,216.039,215.6389,215.6389,3100.0
2014-06-17 14:05:00,258.68,258.78,258.59,258.61,1500.0,215.6139,215.6973,215.5389,215.5556,1500.0
2014-06-17 14:10:00,258.75,258.75,258.75,258.75,100.0,215.6723,215.6723,215.6723,215.6723,100.0
2014-06-17 14:15:00,258.66,258.78,258.66,258.78,400.0,215.5972,215.6973,215.5972,215.6973,400.0
2014-06-17 14:20:00,258.82,259.07,258.81,259.07,1700.0,215.7306,215.939,215.7223,215.939,1700.0
2014-06-17 14:25:00,258.98,259.09,258.93,258.95,5600.0,215.864,215.9557,215.8223,215.839,5600.0
2014-06-17 14:30:00,258.97,259.05,258.94,258.95,1100.0,215.8556,215.9223,215.8306,215.839,1100.0
2014-06-17 14:35:00,258.98,259.0,258.87,258.98,1300.0,215.864,215.8806,215.7723,215.864,1300.0
2014-06-17 14:40:00,258.9,258.9,258.8,258.8,500.0,215.7973,215.7973,215.7139,215.7139,500.0
2014-06-17 14:45:00,258.8,259.05,258.8,258.88,2600.0,215.7139,215.9223,215.7139,215.7806,2600.0
2014-06-17 14:50:00,258.89,258.89,258.89,258.89,100.0,215.789,215.789,215.789,215.789,100.0
2014-06-17 14:55:00,258.91,258.98,258.87,258.98,900.0,215.8056,215.864,215.7723,215.864,900.0
2014-06-17 15:00:00,259.01,259.06,258.82,258.82,2000.0,215.889,215.9307,215.7306,215.7306,2000.0
2014-06-17 15:05:00,258.76,258.76,258.58,258.62,2200.0,215.6806,215.6806,215.5306,215.5639,2200.0
2014-06-17 15:10:00,258.69,258.69,258.44,258.44,1100.0,215.6223,215.6223,215.4139,215.4139,1100.0
2014-06-17 15:15:00,258.54,258.66,258.48,258.56,1700.0,215.4972,215.5972,215.4472,215.5139,1700.0
2014-06-17 15:20:00,258.57,258.57,258.41,258.47,1600.0,215.5222,215.5222,215.3889,215.4389,1600.0
2014-06-17 15:25:00,258.45,258.52,258.33,258.52,3800.0,215.4222,215.4806,215.3222,215.4806,3800.0
2014-06-17 15:30:00,258.49,258.5,258.38,258.48,5900.0,215.4555,215.4639,215.3639,215.4472,5900.0
2014-06-17 15:35:00,258.48,258.48,258.41,258.41,5500.0,215.4472,215.4472,215.3889,215.3889,5500.0
2014-06-17 15:40:00,258.44,258.53,258.43,258.5,4700.0,215.4139,215.4889,215.4055,215.4639,4700.0
2014-06-17 15:45:00,258.5,258.5,258.23,258.3,9700.0,215.4639,215.4639,215.2388,215.2972,9700.0
2014-06-17 15:50:00,258.27,258.3,258.16,258.27,4800.0,215.2722,215.2972,215.1805,215.2722,4800.0
2014-06-17 15:55:00,258.28,258.37,258.19,258.2,23800.0,215.2805,215.3555,215.2055,215.2138,23800.0
2014-06-18 09:30:00,258.11,258.11,256.89,256.89,4000.0,215.1388,215.1388,214.1219,214.1219,4000.0
2014-06-18 09:35:00,256.95,256.95,255.59,255.78,6100.0,214.1719,214.1719,213.0384,213.1967,6100.0
2014-06-18 09:40:00,256.13,256.24,255.77,256.05,1700.0,213.4885,213.5801,213.1884,213.4218,1700.0
2014-06-18 09:45:00,256.37,256.42,255.76,256.26,9700.0,213.6885,213.7302,213.18,213.5968,9700.0
2014-06-18 09:50:00,256.24,256.27,255.72,256.1,5500.0,213.5801,213.6051,213.1467,213.4634,5500.0
2014-06-18 09:55:00,256.1,256.41,256.09,256.29,2600.0,213.4634,213.7218,213.4551,213.6218,2600.0
2014-06-18 10:00:00,256.35,256.41,255.83,255.89,9000.0,213.6718,213.7218,213.2384,213.2884,9000.0
2014-06-18 10:05:00,256.03,256.15,255.5,255.68,6200.0,213.4051,213.5051,212.9633,213.1134,6200.0
2014-06-18 10:10:00,255.71,256.13,255.51,255.81,3900.0,213.1384,213.4885,212.9717,213.2217,3900.0
2014-06-18 10:15:00,255.72,256.05,255.68,255.74,3800.0,213.1467,213.4218,213.1134,213.1634,3800.0
2014-06-18 10:20:00,255.85,256.13,255.85,255.9,1300.0,213.2551,213.4885,213.2551,213.2967,1300.0
2014-06-18 10:25:00,255.81,256.13,255.59,256.13,2500.0,213.2217,213.4885,213.0384,213.4885,2500.0
2014-06-18 10:30:00,256.11,256.13,256.11,256.12,2800.0,213.4718,213.4885,213.4718,213.4801,2800.0
2014-06-18 10:35:00,256.05,256.13,255.84,255.86,2900.0,213.4218,213.4885,213.2467,213.2634,2900.0
2014-06-18 10:40:00,255.82,256.0,255.78,255.82,2100.0,213.2301,213.3801,213.1967,213.2301,2100.0
2014-06-18 10:45:00,255.78,255.94,255.77,255.81,1800.0,213.1967,213.3301,213.1884,213.2217,1800.0
2014-06-18 10:50:00,255.92,256.07,255.92,256.07,1900.0,213.3134,213.4384,213.3134,213.4384,1900.0
2014-06-18 10:55:00,256.08,256.09,255.72,255.72,2100.0,213.4468,213.4551,213.1467,213.1467,2100.0
2014-06-18 11:00:00,255.72,256.03,255.72,256.03,1500.0,213.1467,213.4051,213.1467,213.4051,1500.0
2014-06-18 11:05:00,256.03,256.07,255.95,255.99,2900.0,213.4051,213.4384,213.3384,213.3718,2900.0
2014-06-18 11:10:00,256.05,256.06,255.84,255.84,3800.0,213.4218,213.4301,213.2467,213.2467,3800.0
2014-06-18 11:15:00,255.96,256.03,255.88,255.96,2400.0,213.3468,213.4051,213.2801,213.3468,2400.0
2014-06-18 11:20:00,255.94,255.97,255.83,255.83,1000.0,213.3301,213.3551,213.2384,213.2384,1000.0
2014-06-18 11:25:00,255.81,255.83,255.75,255.75,800.0,213.2217,213.2384,213.1717,213.1717,800.0
2014-06-18 11:30:00,255.86,255.88,255.79,255.82,900.0,213.2634,213.2801,213.2051,213.2301,900.0
2014-06-18 11:35:00,255.85,256.2,255.84,256.09,2700.0,213.2551,213.5468,213.2467,213.4551,2700.0
2014-06-18 11:40:00,256.15,256.19,256.12,256.13,3800.0,213.5051,213.5385,213.4801,213.4885,3800.0
2014-06-18 11:45:00,256.13,256.13,256.02,256.05,4100.0,213.4885,213.4885,213.3968,213.4218,4100.0
2014-06-18 11:50:00,256.03,256.03,255.85,255.85,2700.0,213.4051,213.4051,213.2551,213.2551,2700.0
2014-06-18 11:55:00,255.87,255.91,255.87,255.88,500.0,213.2717,213.3051,213.2717,213.2801,500.0
2014-06-18 12:00:00,255.9,256.0,255.8,256.0,1900.0,213.2967,213.3801,213.2134,213.3801,1900.0
2014-06-18 12:05:00,256.0,256.0,255.91,255.92,1100.0,213.3801,213.3801,213.3051,213.3134,1100.0
2014-06-18 12:10:00,255.9,255.9,255.87,255.9,400.0,213.2967,213.2967,213.2717,213.2967,400.0
2014-06-18 12:15:00,256.04,256.04,255.69,255.72,1300.0,213.4134,213.4134,213.1217,213.1467,1300.0
2014-06-18 12:20:00,255.91,255.91,255.77,255.9,700.0,213.3051,213.3051,213.1884,213.2967,700.0
2014-06-18 12:25:00,255.79,255.89,255.59,255.59,1700.0,213.2051,213.2884,213.0384,213.0384,1700.0
2014-06-18 12:30:00,255.61,255.65,255.58,255.65,500.0,213.055,213.0884,213.03,213.0884,500.0
2014-06-18 12:35:00,255.76,255.83,255.6,255.83,1600.0,213.18,213.2384,213.0467,213.2384,1600.0
2014-06-18 12:40:00,255.85,255.96,255.7,255.96,2400.0,213.2551,213.3468,213.13,213.3468,2400.0
2014-06-18 12:45:00,255.96,256.02,255.96,255.96,9400.0,213.3468,213.3968,213.3468,213.3468,9400.0
2014-06-18 12:50:00,256.05,256.07,255.88,255.88,6000.0,213.4218,213.4384,213.2801,213.2801,6000.0
2014-06-18 12:55:00,256.03,256.06,255.98,256.06,1100.0,213.4051,213.4301,213.3634,213.4301,1100.0
2014-06-18 13:00:00,256.06,256.07,255.84,255.84,3400.0,213.4301,213.4384,213.2467,213.2467,3400.0
2014-06-18 13:05:00,255.97,256.01,255.97,256.01,1700.0,213.3551,213.3884,213.3551,213.3884,1700.0
2014-06-18 13:10:00,255.94,256.0,255.88,255.91,3500.0,213.3301,213.3801,213.2801,213.3051,3500.0
2014-06-18 13:15:00,255.91,256.01,255.91,255.96,1300.0,213.3051,213.3884,213.3051,213.3468,1300.0
2014-06-18 13:20:00,255.97,256.03,255.97,256.0,6100.0,213.3551,213.4051,213.3551,213.3801,6100.0
2014-06-18 13:25:00,256.0,256.0,255.91,255.91,2100.0,213.3801,213.3801,213.3051,213.3051,2100.0
2014-06-18 13:30:00,255.94,255.94,255.6,255.77,2800.0,213.3301,213.3301,213.0467,213.1884,2800.0
2014-06-18 13:35:00,255.74,255.78,255.65,255.68,1400.0,213.1634,213.1967,213.0884,213.1134,1400.0
2014-06-18 13:40:00,255.76,255.86,255.75,255.86,2200.0,213.18,213.2634,213.1717,213.2634,2200.0
2014-06-18 13:45:00,255.86,256.01,255.82,255.96,3500.0,213.2634,213.3884,213.2301,213.3468,3500.0
2014-06-18 13:50:00,256.0,256.02,255.7,255.95,6500.0,213.3801,213.3968,213.13,213.3384,6500.0
2014-06-18 13:55:00,255.96,255.96,255.76,255.76,2700.0,213.3468,213.3468,213.18,213.18,2700.0
2014-06-18 14:00:00,255.75,256.2,255.3,255.97,15300.0,213.1717,213.5468,212.7966,213.3551,15300.0
2014-06-18 14:05:00,255.98,256.22,255.48,256.16,4600.0,213.3634,213.5635,212.9467,213.5135,4600.0
2014-06-18 14:10:00,256.4,256.5,256.29,256.5,10300.0,213.7135,213.7969,213.6218,213.7969,10300.0
2014-06-18 14:15:00,256.74,256.74,256.3,256.41,4300.0,213.9969,213.9969,213.6301,213.7218,4300.0
2014-06-18 14:20:00,256.52,256.75,256.49,256.58,3000.0,213.8135,214.0052,213.7885,213.8635,3000.0
2014-06-18 14:25:00,256.58,256.74,256.58,256.72,900.0,213.8635,213.9969,213.8635,213.9802,900.0
2014-06-18 14:30:00,256.73,257.5,256.72,256.94,10100.0,213.9886,214.6304,213.9802,214.1636,10100.0
2014-06-18 14:35:00,257.01,257.25,257.01,257.25,5600.0,214.2219,214.422,214.2219,214.422,5600.0
2014-06-18 14:40:00,257.2,257.25,256.97,257.03,4300.0,214.3803,214.422,214.1886,214.2386,4300.0
2014-06-18 14:45:00,257.1,257.22,257.09,257.22,3500.0,214.297,214.397,214.2886,214.397,3500.0
2014-06-18 14:50:00,257.21,257.53,257.19,257.53,4000.0,214.3886,214.6554,214.372,214.6554,4000.0
2014-06-18 14:55:00,257.61,258.25,257.61,258.01,12100.0,214.7221,215.2555,214.7221,215.0555,12100.0
2014-06-18 15:00:00,257.99,258.54,257.96,258.23,5100.0,215.0388,215.4972,215.0138,215.2388,5100.0
2014-06-18 15:05:00,258.3,258.65,258.23,258.55,3100.0,215.2972,215.5889,215.2388,215.5056,3100.0
2014-06-18 15:10:00,258.53,258.53,258.14,258.21,6200.0,215.4889,215.4889,215.1638,215.2222,6200.0
2014-06-18 15:15:00,258.34,258.78,258.31,258.78,4300.0,215.3305,215.6973,215.3055,215.6973,4300.0
2014-06-18 15:20:00,258.72,258.72,258.58,258.66,5400.0,215.6473,215.6473,215.5306,215.5972,5400.0
2014-06-18 15:25:00,258.73,258.87,258.55,258.85,6300.0,215.6556,215.7723,215.5056,215.7556,6300.0
2014-06-18 15:30:00,258.86,259.0,258.73,258.76,4300.0,215.7639,215.8806,215.6556,215.6806,4300.0
2014-06-18 15:35:00,258.76,259.01,258.74,259.01,4900.0,215.6806,215.889,215.6639,215.889,4900.0
2014-06-18 15:40:00,258.94,259.16,258.82,259.16,5200.0,215.8306,216.014,215.7306,216.014,5200.0
2014-06-18 15:45:00,259.15,259.27,258.94,259.27,4500.0,216.0057,216.1057,215.8306,216.1057,4500.0
2014-06-18 15:50:00,259.31,259.51,259.14,259.48,10000.0,216.139,216.3057,215.9973,216.2807,10000.0
2014-06-18 15:55:00,259.49,259.55,259.38,259.39,19900.0,216.2891,216.3391,216.1974,216.2057,19900.0
2014-06-19 09:30:00,259.43,260.37,258.63,260.32,6700.0,216.2391,217.0226,215.5722,216.9809,6700.0
2014-06-19 09:35:00,259.68,259.68,259.64,259.64,200.0,216.4474,216.4474,216.4141,216.4141,200.0
2014-06-19 09:40:00,260.23,260.31,260.23,260.31,200.0,216.9059,216.9725,216.9059,216.9725,200.0
2014-06-19 09:45:00,260.26,260.53,260.02,260.16,3000.0,216.9309,217.1559,216.7308,216.8475,3000.0
2014-06-19 09:50:00,260.42,260.42,259.67,260.2,5400.0,217.0642,217.0642,216.4391,216.8809,5400.0
2014-06-19 09:55:00,260.0,260.26,260.0,260.1,1900.0,216.7142,216.9309,216.7142,216.7975,1900.0
2014-06-19 10:00:00,260.01,260.55,259.8,259.97,9500.0,216.7225,217.1726,216.5475,216.6892,9500.0
2014-06-19 10:05:00,260.0,260.69,260.0,260.67,4800.0,216.7142,217.2893,216.7142,217.2726,4800.0
2014-06-19 10:10:00,260.52,260.78,260.37,260.75,3400.0,217.1476,217.3643,217.0226,217.3393,3400.0
2014-06-19 10:15:00,260.78,261.06,260.78,260.84,3000.0,217.3643,217.5977,217.3643,217.4143,3000.0
2014-06-19 10:20:00,260.83,261.0,260.76,260.93,2700.0,217.406,217.5477,217.3476,217.4893,2700.0
2014-06-19 10:25:00,260.92,260.94,260.46,260.88,2000.0,217.481,217.4977,217.0976,217.4477,2000.0
2014-06-19 10:30:00,260.92,261.02,260.79,260.94,1700.0,217.481,217.5643,217.3726,217.4977,1700.0
2014-06-19 10:35:00,260.9,261.28,260.9,261.28,2100.0,217.4643,217.7811,217.4643,217.7811,2100.0
2014-06-19 10:40:00,261.13,261.75,261.11,261.64,9400.0,217.656,218.1728,217.6394,218.0811,9400.0
2014-06-19 10:45:00,261.56,261.98,261.56,261.79,5400.0,218.0144,218.3645,218.0144,218.2062,5400.0
2014-06-19 10:50:00,261.65,261.7,261.46,261.66,3000.0,218.0895,218.1311,217.9311,218.0978,3000.0
2014-06-19 10:55:00,261.49,261.66,261.31,261.66,2700.0,217.9561,218.0978,217.8061,218.0978,2700.0
2014-06-19 11:00:00,261.65,261.94,261.56,261.78,4100.0,218.0895,218.3312,218.0144,218.1978,4100.0
2014-06-19 11:05:00,261.79,261.79,261.57,261.72,2300.0,218.2062,218.2062,218.0228,218.1478,2300.0
2014-06-19 11:10:00,261.74,262.05,261.65,261.85,4200.0,218.1645,218.4229,218.0895,218.2562,4200.0
2014-06-19 11:15:00,261.94,262.28,261.89,262.2,3700.0,218.3312,218.6146,218.2895,218.5479,3700.0
2014-06-19 11:20:00,262.27,262.45,262.27,262.45,10000.0,218.6062,218.7563,218.6062,218.7563,10000.0
2014-06-19 11:25:00,262.45,263.11,262.45,262.81,27300.0,218.7563,219.3064,218.7563,219.0563,27300.0
2014-06-19 11:30:00,262.71,262.74,262.36,262.36,5200.0,218.973,218.998,218.6813,218.6813,5200.0
2014-06-19 11:35:00,262.44,262.7,262.39,262.66,2100.0,218.7479,218.9647,218.7063,218.9313,2100.0
2014-06-19 11:40:00,262.46,262.46,262.17,262.33,1900.0,218.7646,218.7646,218.5229,218.6562,1900.0
2014-06-19 11:45:00,262.18,262.37,262.01,262.17,8400.0,218.5312,218.6896,218.3895,218.5229,8400.0
2014-06-19 11:50:00,262.13,262.15,261.72,261.72,2500.0,218.4895,218.5062,218.1478,218.1478,2500.0
2014-06-19 11:55:00,261.66,261.71,261.5,261.56,1300.0,218.0978,218.1395,217.9644,218.0144,1300.0
2014-06-19 12:00:00,261.56,261.56,261.52,261.52,400.0,218.0144,218.0144,217.9811,217.9811,400.0
2014-06-19 12:05:00,261.39,261.47,261.31,261.4,2600.0,217.8727,217.9394,217.8061,217.8811,2600.0
2014-06-19 12:10:00,261.33,261.4,261.27,261.27,800.0,217.8227,217.8811,217.7727,217.7727,800.0
2014-06-19 12:15:00,261.17,261.33,261.17,261.29,1700.0,217.6894,217.8227,217.6894,217.7894,1700.0
2014-06-19 12:20:00,261.26,261.26,261.01,261.01,1000.0,217.7644,217.7644,217.556,217.556,1000.0
2014-06-19 12:25:00,261.09,261.14,261.05,261.11,500.0,217.6227,217.6644,217.5893,217.6394,500.0
2014-06-19 12:30:00,261.06,261.06,260.99,260.99,200.0,217.5977,217.5977,217.5393,217.5393,200.0
2014-06-19 12:35:00,260.93,261.12,260.93,261.12,1500.0,217.4893,217.6477,217.4893,217.6477,1500.0
2014-06-19 12:40:00,261.21,261.43,261.21,261.43,2100.0,217.7227,217.9061,217.7227,217.9061,2100.0
2014-06-19 12:45:00,261.4,261.41,261.19,261.33,1100.0,217.8811,217.8894,217.706,217.8227,1100.0
2014-06-19 12:50:00,261.33,261.44,261.3,261.42,2700.0,217.8227,217.9144,217.7977,217.8977,2700.0
2014-06-19 12:55:00,261.43,261.52,261.41,261.49,1800.0,217.9061,217.9811,217.8894,217.9561,1800.0
2014-06-19 13:00:00,261.45,261.46,261.28,261.36,1600.0,217.9228,217.9311,217.7811,217.8477,1600.0
2014-06-19 13:05:00,261.32,261.55,261.32,261.37,2200.0,217.8144,218.0061,217.8144,217.8561,2200.0
2014-06-19 13:10:00,261.37,261.4,261.02,261.02,2200.0,217.8561,217.8811,217.5643,217.5643,2200.0
2014-06-19 13:15:00,260.96,261.39,260.96,261.22,6000.0,217.5143,217.8727,217.5143,217.731,6000.0
2014-06-19 13:20:00,261.23,261.28,261.15,261.22,2500.0,217.7394,217.7811,217.6727,217.731,2500.0
2014-06-19 13:25:00,261.22,261.31,261.21,261.28,3600.0,217.731,217.8061,217.7227,217.7811,3600.0
2014-06-19 13:30:00,261.27,261.28,260.95,261.21,7100.0,217.7727,217.7811,217.506,217.7227,7100.0
2014-06-19 13:35:00,261.28,261.3,260.95,260.95,4500.0,217.7811,217.7977,217.506,217.506,4500.0
2014-06-19 13:40:00,261.08,261.13,260.96,260.96,2200.0,217.6144,217.656,217.5143,217.5143,2200.0
2014-06-19 13:45:00,260.96,261.3,260.96,261.19,2800.0,217.5143,217.7977,217.5143,217.706,2800.0
2014-06-19 13:50:00,261.23,261.31,261.06,261.07,6400.0,217.7394,217.8061,217.5977,217.606,6400.0
2014-06-19 13:55:00,261.07,261.27,260.99,261.27,3600.0,217.606,217.7727,217.5393,217.7727,3600.0
2014-06-19 14:00:00,261.27,261.27,261.08,261.19,2900.0,217.7727,217.7727,217.6144,217.706,2900.0
2014-06-19 14:05:00,261.22,261.31,261.18,261.18,3300.0,217.731,217.8061,217.6977,217.6977,3300.0
2014-06-19 14:10:00,261.19,261.26,261.08,261.17,2000.0,217.706,217.7644,217.6144,217.6894,2000.0
2014-06-19 14:15:00,261.21,261.28,261.21,261.23,900.0,217.7227,217.7811,217.7227,217.7394,900.0
2014-06-19 14:20:00,261.14,261.22,261.06,261.14,3900.0,217.6644,217.731,217.5977,217.6644,3900.0
2014-06-19 14:25:00,261.15,261.15,261.02,261.11,2100.0,217.6727,217.6727,217.5643,217.6394,2100.0
2014-06-19 14:30:00,261.02,261.1,260.82,260.86,4300.0,217.5643,217.631,217.3976,217.431,4300.0
2014-06-19 14:35:00,260.9,261.04,260.85,261.02,3400.0,217.4643,217.581,217.4226,217.5643,3400.0
2014-06-19 14:40:00,261.03,261.15,260.89,261.07,2400.0,217.5727,217.6727,217.456,217.606,2400.0
2014-06-19 14:45:00,261.08,261.08,260.98,260.98,2500.0,217.6144,217.6144,217.531,217.531,2500.0
2014-06-19 14:50:00,260.99,261.03,260.84,260.92,4100.0,217.5393,217.5727,217.4143,217.481,4100.0
2014-06-19 14:55:00,260.91,260.96,260.89,260.93,1800.0,217.4727,217.5143,217.456,217.4893,1800.0
2014-06-19 15:00:00,260.93,260.96,260.76,260.89,4400.0,217.4893,217.5143,217.3476,217.456,4400.0
2014-06-19 15:05:00,260.9,260.94,260.82,260.91,2100.0,217.4643,217.4977,217.3976,217.4727,2100.0
2014-06-19 15:10:00,260.91,261.03,260.83,261.0,4600.0,217.4727,217.5727,217.406,217.5477,4600.0
2014-06-19 15:15:00,261.01,261.08,260.88,260.94,4500.0,217.556,217.6144,217.4477,217.4977,4500.0
2014-06-19 15:20:00,260.83,260.99,260.82,260.88,4600.0,217.406,217.5393,217.3976,217.4477,4600.0
2014-06-19 15:25:00,260.93,260.99,260.84,260.96,3700.0,217.4893,217.5393,217.4143,217.5143,3700.0
2014-06-19 15:30:00,260.99,261.02,260.89,260.96,4200.0,217.5393,217.5643,217.456,217.5143,4200.0
2014-06-19 15:35:00,260.89,260.96,260.86,260.95,4200.0,217.456,217.5143,217.431,217.506,4200.0
2014-06-19 15:40:00,260.99,261.16,260.97,261.13,6200.0,217.5393,217.681,217.5227,217.656,6200.0
2014-06-19 15:45:00,261.07,261.13,260.86,261.05,18800.0,217.606,217.656,217.431,217.5893,18800.0
2014-06-19 15:50:00,261.11,261.33,261.0,261.32,29800.0,217.6394,217.8227,217.5477,217.8144,29800.0
2014-06-19 15:55:00,261.33,261.43,260.9,260.96,25600.0,217.8227,217.9061,217.4643,217.5143,25600.0
2014-06-20 09:30:00,262.26,263.0,261.2,262.45,67900.0,218.5979,219.2147,217.7144,218.7563,67900.0
2014-06-20 09:35:00,262.45,262.52,261.74,262.22,13900.0,218.7563,218.8146,218.1645,218.5646,13900.0
2014-06-20 09:40:00,262.31,262.33,262.06,262.23,2000.0,218.6396,218.6562,218.4312,218.5729,2000.0
2014-06-20 09:45:00,262.2,262.45,262.1,262.2,1500.0,218.5479,218.7563,218.4645,218.5479,1500.0
2014-06-20 09:50:00,262.41,262.67,262.29,262.31,3300.0,218.7229,218.9396,218.6229,218.6396,3300.0
2014-06-20 09:55:00,262.55,262.55,262.31,262.54,2800.0,218.8396,218.8396,218.6396,218.8313,2800.0
2014-06-20 10:00:00,262.54,262.7,262.3,262.31,3200.0,218.8313,218.9647,218.6312,218.6396,3200.0
2014-06-20 10:05:00,262.46,262.71,262.39,262.55,2700.0,218.7646,218.973,218.7063,218.8396,2700.0
2014-06-20 10:10:00,262.7,263.37,262.7,263.14,14100.0,218.9647,219.5231,218.9647,219.3314,14100.0
2014-06-20 10:15:00,262.92,263.09,262.82,263.09,1100.0,219.148,219.2897,219.0647,219.2897,1100.0
2014-06-20 10:20:00,262.71,262.91,262.67,262.67,600.0,218.973,219.1397,218.9396,218.9396,600.0
2014-06-20 10:25:00,262.32,262.56,262.3,262.5,2600.0,218.6479,218.848,218.6312,218.7979,2600.0
2014-06-20 10:30:00,262.45,262.57,262.41,262.41,500.0,218.7563,218.8563,218.7229,218.7229,500.0
2014-06-20 10:35:00,262.53,262.58,262.39,262.58,400.0,218.823,218.8646,218.7063,218.8646,400.0
2014-06-20 10:40:00,262.51,262.62,262.3,262.3,1300.0,218.8063,218.898,218.6312,218.6312,1300.0
2014-06-20 10:45:00,262.3,262.43,262.3,262.3,800.0,218.6312,218.7396,218.6312,218.6312,800.0
2014-06-20 10:50:00,262.3,262.38,262.25,262.26,2200.0,218.6312,218.6979,218.5896,218.5979,2200.0
2014-06-20 10:55:00,262.26,262.48,262.25,262.26,2700.0,218.5979,218.7813,218.5896,218.5979,2700.0
2014-06-20 11:00:00,262.26,262.49,262.26,262.27,900.0,218.5979,218.7896,218.5979,218.6062,900.0
2014-06-20 11:05:00,262.26,262.45,262.26,262.3,600.0,218.5979,218.7563,218.5979,218.6312,600.0
2014-06-20 11:10:00,262.41,262.6,262.3,262.41,2200.0,218.7229,218.8813,218.6312,218.7229,2200.0
2014-06-20 11:15:00,262.49,262.59,262.39,262.59,800.0,218.7896,218.873,218.7063,218.873,800.0
2014-06-20 11:20:00,262.4,262.76,262.4,262.52,1900.0,218.7146,219.0147,218.7146,218.8146,1900.0
2014-06-20 11:25:00,262.31,262.33,262.26,262.26,700.0,218.6396,218.6562,218.5979,218.5979,700.0
2014-06-20 11:30:00,262.27,262.58,262.19,262.34,9100.0,218.6062,218.8646,218.5396,218.6646,9100.0
2014-06-20 11:35:00,262.49,262.49,262.18,262.18,1100.0,218.7896,218.7896,218.5312,218.5312,1100.0
2014-06-20 11:40:00,262.19,262.42,262.19,262.25,600.0,218.5396,218.7313,218.5396,218.5896,600.0
2014-06-20 11:45:00,262.2,262.26,262.01,262.01,1400.0,218.5479,218.5979,218.3895,218.3895,1400.0
2014-06-20 11:50:00,262.11,262.22,261.75,261.75,700.0,218.4729,218.5646,218.1728,218.1728,700.0
2014-06-20 11:55:00,261.79,261.91,261.79,261.91,200.0,218.2062,218.3062,218.2062,218.3062,200.0
2014-06-20 12:00:00,261.73,262.16,261.72,262.16,1300.0,218.1561,218.5146,218.1478,218.5146,1300.0
2014-06-20 12:05:00,261.95,261.95,261.67,261.67,700.0,218.3395,218.3395,218.1061,218.1061,700.0
2014-06-20 12:10:00,261.69,261.82,261.54,261.61,900.0,218.1228,218.2312,217.9978,218.0561,900.0
2014-06-20 12:15:00,261.55,261.55,261.44,261.47,700.0,218.0061,218.0061,217.9144,217.9394,700.0
2014-06-20 12:20:00,261.67,261.67,261.36,261.36,400.0,218.1061,218.1061,217.8477,217.8477,400.0
2014-06-20 12:25:00,261.42,261.44,261.35,261.44,400.0,217.8977,217.9144,217.8394,217.9144,400.0
2014-06-20 12:30:00,261.33,261.47,261.27,261.47,3500.0,217.8227,217.9394,217.7727,217.9394,3500.0
2014-06-20 12:35:00,261.45,261.62,261.4,261.5,1300.0,217.9228,218.0645,217.8811,217.9644,1300.0
2014-06-20 12:40:00,261.48,261.59,261.43,261.59,1000.0,217.9478,218.0394,217.9061,218.0394,1000.0
2014-06-20 12:45:00,261.59,261.59,261.3,261.5,800.0,218.0394,218.0394,217.7977,217.9644,800.0
2014-06-20 12:50:00,261.31,261.5,261.16,261.41,1900.0,217.8061,217.9644,217.681,217.8894,1900.0
2014-06-20 12:55:00,261.31,261.48,261.2,261.48,1300.0,217.8061,217.9478,217.7144,217.9478,1300.0
2014-06-20 13:00:00,261.4,261.49,261.21,261.32,1200.0,217.8811,217.9561,217.7227,217.8144,1200.0
2014-06-20 13:05:00,261.48,261.48,261.22,261.32,600.0,217.9478,217.9478,217.731,217.8144,600.0
2014-06-20 13:10:00,261.38,261.51,261.38,261.5,4000.0,217.8644,217.9728,217.8644,217.9644,4000.0
2014-06-20 13:15:00,261.37,261.5,261.3,261.43,2200.0,217.8561,217.9644,217.7977,217.9061,2200.0
2014-06-20 13:20:00,261.42,261.49,261.32,261.35,1900.0,217.8977,217.9561,217.8144,217.8394,1900.0
2014-06-20 13:25:00,261.5,261.5,261.35,261.5,800.0,217.9644,217.9644,217.8394,217.9644,800.0
2014-06-20 13:30:00,261.32,261.4,261.21,261.3,600.0,217.8144,217.8811,217.7227,217.7977,600.0
2014-06-20 13:35:00,261.23,261.33,261.2,261.32,1300.0,217.7394,217.8227,217.7144,217.8144,1300.0
2014-06-20 13:40:00,261.35,261.36,261.2,261.2,900.0,217.8394,217.8477,217.7144,217.7144,900.0
2014-06-20 13:45:00,261.19,261.39,261.19,261.28,500.0,217.706,217.8727,217.706,217.7811,500.0
2014-06-20 13:50:00,261.32,261.55,261.31,261.41,1200.0,217.8144,218.0061,217.8061,217.8894,1200.0
2014-06-20 13:55:00,261.48,261.53,261.38,261.38,2000.0,217.9478,217.9894,217.8644,217.8644,2000.0
2014-06-20 14:00:00,261.38,261.38,261.27,261.27,1200.0,217.8644,217.8644,217.7727,217.7727,1200.0
2014-06-20 14:05:00,261.26,261.4,261.22,261.37,1500.0,217.7644,217.8811,217.731,217.8561,1500.0
2014-06-20 14:10:00,261.39,261.45,261.34,261.37,1600.0,217.8727,217.9228,217.8311,217.8561,1600.0
2014-06-20 14:15:00,261.44,261.5,261.41,261.43,1200.0,217.9144,217.9644,217.8894,217.9061,1200.0
2014-06-20 14:20:00,261.49,261.49,261.37,261.42,1900.0,217.9561,217.9561,217.8561,217.8977,1900.0
2014-06-20 14:25:00,261.44,261.44,261.34,261.39,300.0,217.9144,217.9144,217.8311,217.8727,300.0
2014-06-20 14:30:00,261.49,261.49,261.11,261.11,1900.0,217.9561,217.9561,217.6394,217.6394,1900.0
2014-06-20 14:35:00,261.08,261.11,261.01,261.05,800.0,217.6144,217.6394,217.556,217.5893,800.0
2014-06-20 14:40:00,261.18,261.18,261.0,261.1,2200.0,217.6977,217.6977,217.5477,217.631,2200.0
2014-06-20 14:45:00,261.2,261.38,261.19,261.22,1400.0,217.7144,217.8644,217.706,217.731,1400.0
2014-06-20 14:50:00,261.23,261.34,261.1,261.25,1700.0,217.7394,217.8311,217.631,217.7561,1700.0
2014-06-20 14:55:00,261.33,261.4,261.29,261.29,1400.0,217.8227,217.8811,217.7894,217.7894,1400.0
2014-06-20 15:00:00,261.32,261.41,261.1,261.1,2000.0,217.8144,217.8894,217.631,217.631,2000.0
2014-06-20 15:05:00,261.06,261.21,261.0,261.0,800.0,217.5977,217.7227,217.5477,217.5477,800.0
2014-06-20 15:10:00,260.97,261.3,260.97,260.99,2800.0,217.5227,217.7977,217.5227,217.5393,2800.0
2014-06-20 15:15:00,261.09,261.11,261.01,261.05,3800.0,217.6227,217.6394,217.556,217.5893,3800.0
2014-06-20 15:20:00,261.15,261.24,261.01,261.01,3300.0,217.6727,217.7477,217.556,217.556,3300.0
2014-06-20 15:25:00,261.05,261.49,260.95,261.39,8700.0,217.5893,217.9561,217.506,217.8727,8700.0
2014-06-20 15:30:00,261.4,261.68,261.4,261.61,2300.0,217.8811,218.1145,217.8811,218.0561,2300.0
2014-06-20 15:35:00,261.62,261.85,261.59,261.66,3700.0,218.0645,218.2562,218.0394,218.0978,3700.0
2014-06-20 15:40:00,261.8,261.8,261.54,261.54,3500.0,218.2145,218.2145,217.9978,217.9978,3500.0
2014-06-20 15:45:00,261.54,261.63,261.26,261.36,8200.0,217.9978,218.0728,217.7644,217.8477,8200.0
2014-06-20 15:50:00,261.37,261.73,261.26,261.52,5600.0,217.8561,218.1561,217.7644,217.9811,5600.0
2014-06-20 15:55:00,261.5,261.54,261.3,261.48,11200.0,217.9644,217.9978,217.7977,217.9478,11200.0
2014-06-23 09:30:00,262.12,262.12,261.0,261.34,2400.0,218.4812,218.4812,217.5477,217.8311,2400.0
2014-06-23 09:35:00,261.22,261.22,261.0,261.1,1400.0,217.731,217.731,217.5477,217.631,1400.0
2014-06-23 09:40:00,261.35,261.35,261.35,261.35,100.0,217.8394,217.8394,217.8394,217.8394,100.0
2014-06-23 09:45:00,261.68,261.68,261.59,261.65,700.0,218.1145,218.1145,218.0394,218.0895,700.0
2014-06-23 09:50:00,261.78,261.78,261.78,261.78,100.0,218.1978,218.1978,218.1978,218.1978,100.0
2014-06-23 09:55:00,261.79,261.79,261.79,261.79,100.0,218.2062,218.2062,218.2062,218.2062,100.0
2014-06-23 10:00:00,261.85,261.94,261.56,261.83,2200.0,218.2562,218.3312,218.0144,218.2395,2200.0
2014-06-23 10:05:00,261.94,261.94,261.58,261.76,2500.0,218.3312,218.3312,218.0311,218.1811,2500.0
2014-06-23 10:10:00,261.7,261.75,261.28,261.5,3000.0,218.1311,218.1728,217.7811,217.9644,3000.0
2014-06-23 10:15:00,261.44,261.48,261.26,261.45,600.0,217.9144,217.9478,217.7644,217.9228,600.0
2014-06-23 10:20:00,261.4,261.55,261.36,261.55,900.0,217.8811,218.0061,217.8477,218.0061,900.0
2014-06-23 10:25:00,261.38,261.48,261.03,261.27,1700.0,217.8644,217.9478,217.5727,217.7727,1700.0
2014-06-23 10:30:00,261.35,261.69,261.35,261.47,800.0,217.8394,218.1228,217.8394,217.9394,800.0
2014-06-23 10:35:00,261.64,261.7,261.43,261.43,500.0,218.0811,218.1311,217.9061,217.9061,500.0
2014-06-23 10:40:00,261.39,261.53,261.26,261.53,2200.0,217.8727,217.9894,217.7644,217.9894,2200.0
2014-06-23 10:45:00,261.48,261.48,261.25,261.25,300.0,217.9478,217.9478,217.7561,217.7561,300.0
2014-06-23 10:50:00,261.25,261.3,261.25,261.25,500.0,217.7561,217.7977,217.7561,217.7561,500.0
2014-06-23 10:55:00,260.96,261.43,260.96,261.43,1200.0,217.5143,217.9061,217.5143,217.9061,1200.0
2014-06-23 11:00:00,261.35,261.35,261.24,261.31,700.0,217.8394,217.8394,217.7477,217.8061,700.0
2014-06-23 11:05:00,261.16,261.16,260.73,260.86,3000.0,217.681,217.681,217.3226,217.431,3000.0
2014-06-23 11:10:00,260.83,260.86,260.76,260.86,300.0,217.406,217.431,217.3476,217.431,300.0
2014-06-23 11:15:00,260.73,260.76,260.62,260.76,500.0,217.3226,217.3476,217.2309,217.3476,500.0
2014-06-23 11:20:00,260.71,260.71,260.71,260.71,100.0,217.306,217.306,217.306,217.306,100.0
2014-06-23 11:25:00,260.91,260.97,260.71,260.71,800.0,217.4727,217.5227,217.306,217.306,800.0
2014-06-23 11:30:00,260.7,260.7,260.36,260.36,1300.0,217.2976,217.2976,217.0142,217.0142,1300.0
2014-06-23 11:35:00,260.33,260.52,260.33,260.52,800.0,216.9892,217.1476,216.9892,217.1476,800.0
2014-06-23 11:40:00,260.51,260.9,260.51,260.9,500.0,217.1393,217.4643,217.1393,217.4643,500.0
2014-06-23 11:45:00,260.87,260.9,260.78,260.78,2100.0,217.4393,217.4643,217.3643,217.3643,2100.0
2014-06-23 11:50:00,260.82,260.82,260.76,260.82,900.0,217.3976,217.3976,217.3476,217.3976,900.0
2014-06-23 11:55:00,260.68,260.73,260.5,260.73,2300.0,217.2809,217.3226,217.1309,217.3226,2300.0
2014-06-23 12:00:00,260.77,260.78,260.76,260.78,400.0,217.356,217.3643,217.3476,217.3643,400.0
2014-06-23 12:05:00,260.79,261.0,260.78,260.78,1500.0,217.3726,217.5477,217.3643,217.3643,1500.0
2014-06-23 12:10:00,260.78,260.78,260.78,260.78,100.0,217.3643,217.3643,217.3643,217.3643,100.0
2014-06-23 12:15:00,260.78,261.02,260.78,260.78,1200.0,217.3643,217.5643,217.3643,217.3643,1200.0
2014-06-23 12:20:00,260.96,260.96,260.88,260.93,1700.0,217.5143,217.5143,217.4477,217.4893,1700.0
2014-06-23 12:25:00,260.82,260.95,260.82,260.94,300.0,217.3976,217.506,217.3976,217.4977,300.0
2014-06-23 12:30:00,260.82,260.91,260.82,260.91,1300.0,217.3976,217.4727,217.3976,217.4727,1300.0
2014-06-23 12:35:00,260.85,260.85,260.62,260.77,1200.0,217.4226,217.4226,217.2309,217.356,1200.0
2014-06-23 12:40:00,260.66,260.66,260.65,260.65,300.0,217.2643,217.2643,217.2559,217.2559,300.0
2014-06-23 12:45:00,260.64,260.67,260.54,260.54,500.0,217.2476,217.2726,217.1643,217.1643,500.0
2014-06-23 12:50:00,260.55,260.55,260.45,260.45,600.0,217.1726,217.1726,217.0892,217.0892,600.0
2014-06-23 12:55:00,260.49,260.56,260.42,260.42,400.0,217.1226,217.1809,217.0642,217.0642,400.0
2014-06-23 13:00:00,260.43,260.54,260.31,260.31,1100.0,217.0726,217.1643,216.9725,216.9725,1100.0
2014-06-23 13:05:00,260.25,260.34,260.25,260.27,1400.0,216.9225,216.9976,216.9225,216.9392,1400.0
2014-06-23 13:10:00,260.26,260.37,260.25,260.37,400.0,216.9309,217.0226,216.9225,217.0226,400.0
2014-06-23 13:15:00,260.29,260.29,260.07,260.07,1000.0,216.9559,216.9559,216.7725,216.7725,1000.0
2014-06-23 13:20:00,260.03,260.04,259.92,259.94,1000.0,216.7392,216.7475,216.6475,216.6641,1000.0
2014-06-23 13:25:00,259.94,259.94,259.82,259.82,600.0,216.6641,216.6641,216.5641,216.5641,600.0
2014-06-23 13:30:00,259.83,259.85,259.74,259.8,1000.0,216.5725,216.5891,216.4974,216.5475,1000.0
2014-06-23 13:35:00,260.0,260.04,259.97,259.97,400.0,216.7142,216.7475,216.6892,216.6892,400.0
2014-06-23 13:40:00,259.91,259.99,259.82,259.82,1700.0,216.6391,216.7058,216.5641,216.5641,1700.0
2014-06-23 13:45:00,259.87,259.9,259.68,259.68,1200.0,216.6058,216.6308,216.4474,216.4474,1200.0
2014-06-23 13:50:00,259.67,259.84,259.67,259.82,2500.0,216.4391,216.5808,216.4391,216.5641,2500.0
2014-06-23 13:55:00,259.88,259.93,259.86,259.89,1800.0,216.6141,216.6558,216.5975,216.6225,1800.0
2014-06-23 14:00:00,259.86,259.86,259.75,259.75,1600.0,216.5975,216.5975,216.5058,216.5058,1600.0
2014-06-23 14:05:00,259.71,259.71,259.71,259.71,100.0,216.4724,216.4724,216.4724,216.4724,100.0
2014-06-23 14:10:00,259.72,259.82,259.64,259.82,1300.0,216.4808,216.5641,216.4141,216.5641,1300.0
2014-06-23 14:15:00,259.82,259.83,259.74,259.74,1900.0,216.5641,216.5725,216.4974,216.4974,1900.0
2014-06-23 14:20:00,259.75,259.82,259.69,259.72,2200.0,216.5058,216.5641,216.4558,216.4808,2200.0
2014-06-23 14:25:00,259.76,259.76,259.59,259.59,1600.0,216.5141,216.5141,216.3724,216.3724,1600.0
2014-06-23 14:30:00,259.58,259.58,259.53,259.53,700.0,216.3641,216.3641,216.3224,216.3224,700.0
2014-06-23 14:35:00,259.55,259.59,259.48,259.48,1400.0,216.3391,216.3724,216.2807,216.2807,1400.0
2014-06-23 14:40:00,259.44,259.66,259.44,259.65,1700.0,216.2474,216.4308,216.2474,216.4224,1700.0
2014-06-23 14:45:00,259.7,259.71,259.63,259.63,800.0,216.4641,216.4724,216.4058,216.4058,800.0
2014-06-23 14:50:00,259.51,259.63,259.51,259.63,400.0,216.3057,216.4058,216.3057,216.4058,400.0
2014-06-23 14:55:00,259.79,259.79,259.73,259.74,2400.0,216.5391,216.5391,216.4891,216.4974,2400.0
2014-06-23 15:00:00,259.76,259.81,259.72,259.72,4100.0,216.5141,216.5558,216.4808,216.4808,4100.0
2014-06-23 15:05:00,259.71,259.71,259.59,259.59,1500.0,216.4724,216.4724,216.3724,216.3724,1500.0
2014-06-23 15:10:00,259.66,259.67,259.57,259.62,1600.0,216.4308,216.4391,216.3557,216.3974,1600.0
2014-06-23 15:15:00,259.63,259.63,259.63,259.63,100.0,216.4058,216.4058,216.4058,216.4058,100.0
2014-06-23 15:20:00,259.71,259.73,259.65,259.66,1700.0,216.4724,216.4891,216.4224,216.4308,1700.0
2014-06-23 15:25:00,259.68,259.75,259.68,259.75,1000.0,216.4474,216.5058,216.4474,216.5058,1000.0
2014-06-23 15:30:00,259.73,259.93,259.73,259.93,1500.0,216.4891,216.6558,216.4891,216.6558,1500.0
2014-06-23 15:35:00,259.96,259.96,259.72,259.85,3400.0,216.6808,216.6808,216.4808,216.5891,3400.0
2014-06-23 15:40:00,259.94,260.01,259.9,259.94,2100.0,216.6641,216.7225,216.6308,216.6641,2100.0
2014-06-23 15:45:00,259.99,260.0,259.88,259.94,7500.0,216.7058,216.7142,216.6141,216.6641,7500.0
2014-06-23 15:50:00,259.95,260.01,259.93,259.97,4800.0,216.6725,216.7225,216.6558,216.6892,4800.0
2014-06-23 15:55:00,259.95,260.07,259.88,259.88,13300.0,216.6725,216.7725,216.6141,216.6141,13300.0
2014-06-24 09:30:00,259.25,259.99,258.07,259.91,4900.0,216.089,216.7058,215.1055,216.6391,4900.0
2014-06-24 09:35:00,259.21,259.86,258.49,258.51,3000.0,216.0557,216.5975,215.4555,215.4722,3000.0
2014-06-24 09:40:00,258.43,258.83,258.43,258.83,400.0,215.4055,215.7389,215.4055,215.7389,400.0
2014-06-24 09:45:00,258.64,259.05,258.64,258.86,1000.0,215.5806,215.9223,215.5806,215.7639,1000.0
2014-06-24 09:50:00,258.89,259.38,258.66,258.76,6600.0,215.789,216.1974,215.5972,215.6806,6600.0
2014-06-24 09:55:00,259.15,259.46,259.15,259.31,3200.0,216.0057,216.2641,216.0057,216.139,3200.0
2014-06-24 10:00:00,259.49,259.53,259.34,259.37,4500.0,216.2891,216.3224,216.164,216.189,4500.0
2014-06-24 10:05:00,259.98,259.98,259.36,259.66,3400.0,216.6975,216.6975,216.1807,216.4308,3400.0
2014-06-24 10:10:00,259.71,259.75,259.49,259.54,4200.0,216.4724,216.5058,216.2891,216.3307,4200.0
2014-06-24 10:15:00,259.73,259.8,259.56,259.56,2300.0,216.4891,216.5475,216.3474,216.3474,2300.0
2014-06-24 10:20:00,259.45,259.46,259.45,259.46,200.0,216.2557,216.2641,216.2557,216.2641,200.0
2014-06-24 10:25:00,259.46,259.46,259.17,259.4,6400.0,216.2641,216.2641,216.0223,216.214,6400.0
2014-06-24 10:30:00,259.4,259.49,259.37,259.4,6600.0,216.214,216.2891,216.189,216.214,6600.0
2014-06-24 10:35:00,259.4,259.65,259.34,259.56,2900.0,216.214,216.4224,216.164,216.3474,2900.0
2014-06-24 10:40:00,259.6,259.7,259.53,259.53,2000.0,216.3808,216.4641,216.3224,216.3224,2000.0
2014-06-24 10:45:00,259.71,259.71,259.52,259.6,1800.0,216.4724,216.4724,216.3141,216.3808,1800.0
2014-06-24 10:50:00,259.6,259.6,259.5,259.51,800.0,216.3808,216.3808,216.2974,216.3057,800.0
2014-06-24 10:55:00,259.44,259.44,259.44,259.44,100.0,216.2474,216.2474,216.2474,216.2474,100.0
2014-06-24 11:00:00,259.6,259.6,259.46,259.49,9200.0,216.3808,216.3808,216.2641,216.2891,9200.0
2014-06-24 11:05:00,259.48,259.51,259.28,259.29,4700.0,216.2807,216.3057,216.114,216.1224,4700.0
2014-06-24 11:10:00,259.25,259.35,259.18,259.35,1000.0,216.089,216.1724,216.0307,216.1724,1000.0
2014-06-24 11:15:00,259.3,259.36,259.3,259.33,500.0,216.1307,216.1807,216.1307,216.1557,500.0
2014-06-24 11:20:00,259.32,259.43,259.32,259.32,2900.0,216.1474,216.2391,216.1474,216.1474,2900.0
2014-06-24 11:25:00,259.35,259.39,259.28,259.32,1100.0,216.1724,216.2057,216.114,216.1474,1100.0
2014-06-24 11:30:00,259.32,259.46,259.32,259.36,1500.0,216.1474,216.2641,216.1474,216.1807,1500.0
2014-06-24 11:35:00,259.25,259.36,259.25,259.25,700.0,216.089,216.1807,216.089,216.089,700.0
2014-06-24 11:40:00,259.35,259.35,259.17,259.17,500.0,216.1724,216.1724,216.0223,216.0223,500.0
2014-06-24 11:45:00,259.22,259.22,259.2,259.2,300.0,216.064,216.064,216.0473,216.0473,300.0
2014-06-24 11:50:00,259.18,259.3,259.11,259.2,1700.0,216.0307,216.1307,215.9723,216.0473,1700.0
2014-06-24 11:55:00,259.19,259.24,259.1,259.2,1100.0,216.039,216.0807,215.964,216.0473,1100.0
2014-06-24 12:00:00,259.15,259.15,259.14,259.15,500.0,216.0057,216.0057,215.9973,216.0057,500.0
2014-06-24 12:05:00,259.15,259.17,259.09,259.11,2200.0,216.0057,216.0223,215.9557,215.9723,2200.0
2014-06-24 12:10:00,259.13,259.26,259.13,259.13,1300.0,215.989,216.0974,215.989,215.989,1300.0
2014-06-24 12:15:00,259.13,259.17,259.13,259.17,500.0,215.989,216.0223,215.989,216.0223,500.0
2014-06-24 12:20:00,259.16,259.23,259.11,259.15,1100.0,216.014,216.0723,215.9723,216.0057,1100.0
2014-06-24 12:25:00,259.11,259.19,259.08,259.1,2400.0,215.9723,216.039,215.9473,215.964,2400.0
2014-06-24 12:30:00,259.07,259.12,259.07,259.12,300.0,215.939,215.9807,215.939,215.9807,300.0
2014-06-24 12:35:00,259.11,259.29,259.11,259.12,800.0,215.9723,216.1224,215.9723,215.9807,800.0
2014-06-24 12:40:00,259.11,259.27,259.11,259.23,1300.0,215.9723,216.1057,215.9723,216.0723,1300.0
2014-06-24 12:45:00,259.24,259.3,259.19,259.3,1200.0,216.0807,216.1307,216.039,216.1307,1200.0
2014-06-24 12:50:00,259.23,259.31,259.23,259.25,2700.0,216.0723,216.139,216.0723,216.089,2700.0
2014-06-24 12:55:00,259.23,259.25,259.06,259.24,12400.0,216.0723,216.089,215.9307,216.0807,12400.0
2014-06-24 13:00:00,259.16,259.19,259.01,259.01,900.0,216.014,216.039,215.889,215.889,900.0
2014-06-24 13:05:00,258.75,258.83,258.73,258.74,800.0,215.6723,215.7389,215.6556,215.6639,800.0
2014-06-24 13:10:00,258.81,258.89,258.47,258.47,2600.0,215.7223,215.789,215.4389,215.4389,2600.0
2014-06-24 13:15:00,258.26,258.26,258.26,258.26,100.0,215.2638,215.2638,215.2638,215.2638,100.0
2014-06-24 13:20:00,258.22,258.26,258.04,258.04,1100.0,215.2305,215.2638,215.0805,215.0805,1100.0
2014-06-24 13:25:00,258.0,258.33,258.0,258.0,2000.0,215.0471,215.3222,215.0471,215.0471,2000.0
2014-06-24 13:30:00,258.0,258.1,257.99,258.01,1100.0,215.0471,215.1305,215.0388,215.0555,1100.0
2014-06-24 13:35:00,257.98,258.16,257.89,257.89,1100.0,215.0305,215.1805,214.9554,214.9554,1100.0
2014-06-24 13:40:00,257.88,257.95,257.74,257.74,1700.0,214.9471,215.0054,214.8304,214.8304,1700.0
2014-06-24 13:45:00,257.77,257.9,257.48,257.55,3600.0,214.8554,214.9638,214.6137,214.672,3600.0
2014-06-24 13:50:00,257.5,257.5,257.5,257.5,400.0,214.6304,214.6304,214.6304,214.6304,400.0
2014-06-24 13:55:00,257.54,257.59,257.3,257.3,1500.0,214.6637,214.7054,214.4637,214.4637,1500.0
2014-06-24 14:00:00,257.34,257.62,257.21,257.45,7100.0,214.497,214.7304,214.3886,214.5887,7100.0
2014-06-24 14:05:00,257.51,257.51,257.22,257.37,3100.0,214.6387,214.6387,214.397,214.522,3100.0
2014-06-24 14:10:00,257.45,257.64,257.14,257.14,8000.0,214.5887,214.7471,214.3303,214.3303,8000.0
2014-06-24 14:15:00,257.36,257.51,257.35,257.51,1700.0,214.5137,214.6387,214.5053,214.6387,1700.0
2014-06-24 14:20:00,257.59,257.62,257.48,257.48,3900.0,214.7054,214.7304,214.6137,214.6137,3900.0
2014-06-24 14:25:00,257.53,257.53,257.41,257.41,2000.0,214.6554,214.6554,214.5554,214.5554,2000.0
2014-06-24 14:30:00,257.34,257.34,256.93,257.0,15600.0,214.497,214.497,214.1553,214.2136,15600.0
2014-06-24 14:35:00,257.0,257.24,257.0,257.07,4200.0,214.2136,214.4137,214.2136,214.272,4200.0
2014-06-24 14:40:00,257.07,257.07,256.99,257.04,3900.0,214.272,214.272,214.2053,214.2469,3900.0
2014-06-24 14:45:00,256.95,257.06,256.95,256.97,1600.0,214.1719,214.2636,214.1719,214.1886,1600.0
2014-06-24 14:50:00,257.03,257.09,256.91,256.91,2400.0,214.2386,214.2886,214.1386,214.1386,2400.0
2014-06-24 14:55:00,256.98,257.04,256.95,257.0,3200.0,214.1969,214.2469,214.1719,214.2136,3200.0
2014-06-24 15:00:00,256.9,256.96,256.52,256.84,4200.0,214.1303,214.1803,213.8135,214.0802,4200.0
2014-06-24 15:05:00,256.93,257.02,256.83,256.83,6800.0,214.1553,214.2303,214.0719,214.0719,6800.0
2014-06-24 15:10:00,256.76,256.76,256.5,256.5,1500.0,214.0136,214.0136,213.7969,213.7969,1500.0
2014-06-24 15:15:00,256.57,256.65,256.55,256.55,1500.0,213.8552,213.9219,213.8385,213.8385,1500.0
2014-06-24 15:20:00,256.55,256.71,256.45,256.55,3700.0,213.8385,213.9719,213.7552,213.8385,3700.0
2014-06-24 15:25:00,256.43,256.88,256.43,256.73,2300.0,213.7385,214.1136,213.7385,213.9886,2300.0
2014-06-24 15:30:00,256.62,256.83,256.48,256.54,3800.0,213.8969,214.0719,213.7802,213.8302,3800.0
2014-06-24 15:35:00,256.39,256.46,256.15,256.15,3100.0,213.7052,213.7635,213.5051,213.5051,3100.0
2014-06-24 15:40:00,256.28,256.51,256.15,256.44,5400.0,213.6135,213.8052,213.5051,213.7468,5400.0
2014-06-24 15:45:00,256.48,256.53,256.3,256.41,5900.0,213.7802,213.8219,213.6301,213.7218,5900.0
2014-06-24 15:50:00,256.43,256.44,256.01,256.12,5800.0,213.7385,213.7468,213.3884,213.4801,5800.0
2014-06-24 15:55:00,256.14,256.35,256.0,256.1,16700.0,213.4968,213.6718,213.3801,213.4634,16700.0
2014-06-25 09:30:00,256.1,256.78,255.69,256.05,8900.0,213.4634,214.0302,213.1217,213.4218,8900.0
2014-06-25 09:35:00,256.36,256.57,255.79,255.82,1800.0,213.6802,213.8552,213.2051,213.2301,1800.0
2014-06-25 09:40:00,255.99,256.58,255.6,256.0,7600.0,213.3718,213.8635,213.0467,213.3801,7600.0
2014-06-25 09:45:00,255.95,256.56,255.78,255.91,5800.0,213.3384,213.8469,213.1967,213.3051,5800.0
2014-06-25 09:50:00,256.33,256.33,255.74,255.74,1000.0,213.6552,213.6552,213.1634,213.1634,1000.0
2014-06-25 09:55:00,256.02,256.02,256.01,256.02,900.0,213.3968,213.3968,213.3884,213.3968,900.0
2014-06-25 10:00:00,255.95,256.2,255.9,255.95,1200.0,213.3384,213.5468,213.2967,213.3384,1200.0
2014-06-25 10:05:00,255.83,255.93,255.48,255.93,2100.0,213.2384,213.3217,212.9467,213.3217,2100.0
2014-06-25 10:10:00,255.96,256.27,255.93,256.0,2900.0,213.3468,213.6051,213.3217,213.3801,2900.0
2014-06-25 10:15:00,256.13,256.19,255.9,255.9,1300.0,213.4885,213.5385,213.2967,213.2967,1300.0
2014-06-25 10:20:00,256.07,256.11,255.8,255.8,2300.0,213.4384,213.4718,213.2134,213.2134,2300.0
2014-06-25 10:25:00,256.04,256.05,255.96,256.05,600.0,213.4134,213.4218,213.3468,213.4218,600.0
2014-06-25 10:30:00,256.04,256.14,255.98,256.01,1300.0,213.4134,213.4968,213.3634,213.3884,1300.0
2014-06-25 10:35:00,255.9,255.92,255.71,255.71,900.0,213.2967,213.3134,213.1384,213.1384,900.0
2014-06-25 10:40:00,255.67,255.9,255.67,255.87,1900.0,213.105,213.2967,213.105,213.2717,1900.0
2014-06-25 10:45:00,255.87,255.9,255.71,255.84,1200.0,213.2717,213.2967,213.1384,213.2467,1200.0
2014-06-25 10:50:00,255.9,255.92,255.79,255.79,2000.0,213.2967,213.3134,213.2051,213.2051,2000.0
2014-06-25 10:55:00,255.86,256.16,255.8,255.98,6100.0,213.2634,213.5135,213.2134,213.3634,6100.0
2014-06-25 11:00:00,256.06,256.12,255.9,255.9,3700.0,213.4301,213.4801,213.2967,213.2967,3700.0
2014-06-25 11:05:00,256.21,256.21,255.96,256.09,1700.0,213.5551,213.5551,213.3468,213.4551,1700.0
2014-06-25 11:10:00,256.13,256.16,256.04,256.11,1900.0,213.4885,213.5135,213.4134,213.4718,1900.0
2014-06-25 11:15:00,256.04,256.04,255.4,255.4,2200.0,213.4134,213.4134,212.88,212.88,2200.0
2014-06-25 11:20:00,255.6,255.6,255.39,255.51,1000.0,213.0467,213.0467,212.8716,212.9717,1000.0
2014-06-25 11:25:00,255.61,255.87,255.56,255.74,1800.0,213.055,213.2717,213.0133,213.1634,1800.0
2014-06-25 11:30:00,255.83,255.83,255.48,255.54,2000.0,213.2384,213.2384,212.9467,212.9967,2000.0
2014-06-25 11:35:00,255.44,255.44,255.22,255.22,800.0,212.9133,212.9133,212.73,212.73,800.0
2014-06-25 11:40:00,255.32,255.78,255.31,255.65,2100.0,212.8133,213.1967,212.805,213.0884,2100.0
2014-06-25 11:45:00,255.63,255.65,255.13,255.13,3000.0,213.0717,213.0884,212.6549,212.6549,3000.0
2014-06-25 11:50:00,255.26,255.35,255.24,255.27,700.0,212.7633,212.8383,212.7466,212.7716,700.0
2014-06-25 11:55:00,255.44,255.49,255.39,255.39,700.0,212.9133,212.955,212.8716,212.8716,700.0
2014-06-25 12:00:00,255.47,255.53,255.39,255.39,1400.0,212.9383,212.9883,212.8716,212.8716,1400.0
2014-06-25 12:05:00,255.32,255.35,255.18,255.35,400.0,212.8133,212.8383,212.6966,212.8383,400.0
2014-06-25 12:10:00,255.32,255.32,255.32,255.32,100.0,212.8133,212.8133,212.8133,212.8133,100.0
2014-06-25 12:15:00,255.28,255.45,255.28,255.45,300.0,212.78,212.9217,212.78,212.9217,300.0
2014-06-25 12:20:00,255.44,255.44,255.07,255.16,2200.0,212.9133,212.9133,212.6049,212.6799,2200.0
2014-06-25 12:25:00,255.17,255.27,255.13,255.26,400.0,212.6883,212.7716,212.6549,212.7633,400.0
2014-06-25 12:30:00,255.06,255.25,255.06,255.25,200.0,212.5966,212.755,212.5966,212.755,200.0
2014-06-25 12:35:00,255.19,255.19,255.19,255.19,100.0,212.7049,212.7049,212.7049,212.7049,100.0
2014-06-25 12:40:00,255.06,255.16,254.99,255.1,1900.0,212.5966,212.6799,212.5382,212.6299,1900.0
2014-06-25 12:45:00,255.17,255.19,255.11,255.16,900.0,212.6883,212.7049,212.6383,212.6799,900.0
2014-06-25 12:50:00,255.11,255.28,255.11,255.28,300.0,212.6383,212.78,212.6383,212.78,300.0
2014-06-25 12:55:00,255.28,255.32,255.18,255.24,500.0,212.78,212.8133,212.6966,212.7466,500.0
2014-06-25 13:00:00,255.43,255.59,255.43,255.5,1900.0,212.905,213.0384,212.905,212.9633,1900.0
2014-06-25 13:05:00,255.51,255.67,255.51,255.67,1200.0,212.9717,213.105,212.9717,213.105,1200.0
2014-06-25 13:10:00,255.47,255.51,255.31,255.31,1400.0,212.9383,212.9717,212.805,212.805,1400.0
2014-06-25 13:15:00,255.28,255.31,255.07,255.07,500.0,212.78,212.805,212.6049,212.6049,500.0
2014-06-25 13:20:00,255.08,255.26,255.06,255.13,1200.0,212.6133,212.7633,212.5966,212.6549,1200.0
2014-06-25 13:25:00,255.2,255.2,255.1,255.1,800.0,212.7133,212.7133,212.6299,212.6299,800.0
2014-06-25 13:30:00,255.19,255.19,255.19,255.19,100.0,212.7049,212.7049,212.7049,212.7049,100.0
2014-06-25 13:35:00,255.18,255.28,255.09,255.28,1600.0,212.6966,212.78,212.6216,212.78,1600.0
2014-06-25 13:40:00,255.29,255.29,255.2,255.2,900.0,212.7883,212.7883,212.7133,212.7133,900.0
2014-06-25 13:45:00,255.16,255.26,255.09,255.1,900.0,212.6799,212.7633,212.6216,212.6299,900.0
2014-06-25 13:50:00,255.13,255.24,255.0,255.14,3600.0,212.6549,212.7466,212.5466,212.6633,3600.0
2014-06-25 13:55:00,255.16,255.22,255.11,255.17,600.0,212.6799,212.73,212.6383,212.6883,600.0
2014-06-25 14:00:00,255.25,255.37,255.22,255.23,600.0,212.755,212.855,212.73,212.7383,600.0
2014-06-25 14:05:00,255.29,255.34,255.21,255.34,700.0,212.7883,212.83,212.7216,212.83,700.0
2014-06-25 14:10:00,255.42,255.45,255.42,255.45,300.0,212.8967,212.9217,212.8967,212.9217,300.0
2014-06-25 14:15:00,255.6,255.6,255.49,255.49,400.0,213.0467,213.0467,212.955,212.955,400.0
2014-06-25 14:20:00,255.59,255.75,255.54,255.74,1600.0,213.0384,213.1717,212.9967,213.1634,1600.0
2014-06-25 14:25:00,255.75,255.8,255.69,255.8,500.0,213.1717,213.2134,213.1217,213.2134,500.0
2014-06-25 14:30:00,255.95,256.07,255.95,256.06,900.0,213.3384,213.4384,213.3384,213.4301,900.0
2014-06-25 14:35:00,256.06,256.07,255.93,255.98,1400.0,213.4301,213.4384,213.3217,213.3634,1400.0
2014-06-25 14:40:00,255.94,256.09,255.94,256.09,900.0,213.3301,213.4551,213.3301,213.4551,900.0
2014-06-25 14:45:00,255.95,255.95,255.79,255.79,1600.0,213.3384,213.3384,213.2051,213.2051,1600.0
2014-06-25 14:50:00,255.82,255.91,255.78,255.91,1600.0,213.2301,213.3051,213.1967,213.3051,1600.0
2014-06-25 14:55:00,255.93,255.93,255.93,255.93,100.0,213.3217,213.3217,213.3217,213.3217,100.0
2014-06-25 15:00:00,255.81,255.88,255.53,255.68,5200.0,213.2217,213.2801,212.9883,213.1134,5200.0
2014-06-25 15:05:00,255.68,255.79,255.52,255.79,1500.0,213.1134,213.2051,212.98,213.2051,1500.0
2014-06-25 15:10:00,255.73,255.93,255.67,255.93,1100.0,213.155,213.3217,213.105,213.3217,1100.0
2014-06-25 15:15:00,255.82,255.91,255.75,255.81,1900.0,213.2301,213.3051,213.1717,213.2217,1900.0
2014-06-25 15:20:00,255.76,255.86,255.75,255.81,2400.0,213.18,213.2634,213.1717,213.2217,2400.0
2014-06-25 15:25:00,255.82,255.9,255.76,255.76,3200.0,213.2301,213.2967,213.18,213.18,3200.0
2014-06-25 15:30:00,255.81,255.86,255.76,255.86,3400.0,213.2217,213.2634,213.18,213.2634,3400.0
2014-06-25 15:35:00,255.88,256.22,255.88,255.91,5700.0,213.2801,213.5635,213.2801,213.3051,5700.0
2014-06-25 15:40:00,255.91,256.05,255.9,255.97,3300.0,213.3051,213.4218,213.2967,213.3551,3300.0
2014-06-25 15:45:00,255.98,256.09,255.74,255.74,7600.0,213.3634,213.4551,213.1634,213.1634,7600.0
2014-06-25 15:50:00,255.79,255.85,255.57,255.61,9300.0,213.2051,213.2551,213.0217,213.055,9300.0
2014-06-25 15:55:00,255.62,255.71,255.5,255.62,13700.0,213.0634,213.1384,212.9633,213.0634,13700.0
2014-06-26 09:30:00,255.76,255.85,254.54,254.54,3900.0,213.18,213.2551,212.1632,212.1632,3900.0
2014-06-26 09:35:00,255.5,255.5,255.05,255.28,500.0,212.9633,212.9633,212.5883,212.78,500.0
2014-06-26 09:40:00,254.98,255.45,254.98,255.03,500.0,212.5299,212.9217,212.5299,212.5716,500.0
2014-06-26 09:45:00,254.65,254.99,254.05,254.05,2000.0,212.2548,212.5382,211.7547,211.7547,2000.0
2014-06-26 09:50:00,254.56,255.0,254.29,254.37,6200.0,212.1798,212.5466,211.9548,212.0215,6200.0
2014-06-26 09:55:00,254.34,254.34,253.85,254.16,3200.0,211.9965,211.9965,211.588,211.8464,3200.0
2014-06-26 10:00:00,253.87,254.16,253.57,253.6,4000.0,211.6047,211.8464,211.3546,211.3797,4000.0
2014-06-26 10:05:00,254.06,254.28,253.8,253.91,3300.0,211.7631,211.9464,211.5464,211.638,3300.0
2014-06-26 10:10:00,254.22,254.33,253.89,253.93,5400.0,211.8964,211.9881,211.6214,211.6547,5400.0
2014-06-26 10:15:00,253.99,254.31,253.99,254.16,2700.0,211.7047,211.9715,211.7047,211.8464,2700.0
2014-06-26 10:20:00,254.24,254.5,254.18,254.5,1300.0,211.9131,212.1298,211.8631,212.1298,1300.0
2014-06-26 10:25:00,254.43,254.43,254.18,254.29,2600.0,212.0715,212.0715,211.8631,211.9548,2600.0
2014-06-26 10:30:00,254.26,254.28,254.16,254.16,400.0,211.9298,211.9464,211.8464,211.8464,400.0
2014-06-26 10:35:00,254.14,254.29,254.14,254.14,700.0,211.8298,211.9548,211.8298,211.8298,700.0
2014-06-26 10:40:00,254.09,254.33,254.08,254.33,1100.0,211.7881,211.9881,211.7797,211.9881,1100.0
2014-06-26 10:45:00,254.48,254.48,254.48,254.48,100.0,212.1131,212.1131,212.1131,212.1131,100.0
2014-06-26 10:50:00,254.48,254.48,254.37,254.47,400.0,212.1131,212.1131,212.0215,212.1048,400.0
2014-06-26 10:55:00,254.23,254.26,254.2,254.26,700.0,211.9048,211.9298,211.8798,211.9298,700.0
2014-06-26 11:00:00,254.27,254.6,254.27,254.39,4300.0,211.9381,212.2132,211.9381,212.0381,4300.0
2014-06-26 11:05:00,254.4,254.4,254.19,254.19,1100.0,212.0465,212.0465,211.8714,211.8714,1100.0
2014-06-26 11:10:00,254.39,254.39,254.15,254.17,800.0,212.0381,212.0381,211.8381,211.8548,800.0
2014-06-26 11:15:00,254.17,254.19,253.91,254.12,4100.0,211.8548,211.8714,211.638,211.8131,4100.0
2014-06-26 11:20:00,254.14,254.34,254.14,254.29,1100.0,211.8298,211.9965,211.8298,211.9548,1100.0
2014-06-26 11:25:00,254.24,254.24,254.04,254.09,800.0,211.9131,211.9131,211.7464,211.7881,800.0
2014-06-26 11:30:00,254.19,254.29,254.15,254.15,2200.0,211.8714,211.9548,211.8381,211.8381,2200.0
2014-06-26 11:35:00,254.33,254.4,254.27,254.4,1700.0,211.9881,212.0465,211.9381,212.0465,1700.0
2014-06-26 11:40:00,254.36,254.4,254.14,254.14,2300.0,212.0131,212.0465,211.8298,211.8298,2300.0
2014-06-26 11:45:00,254.27,254.27,254.23,254.23,200.0,211.9381,211.9381,211.9048,211.9048,200.0
2014-06-26 11:50:00,254.2,254.2,254.08,254.15,700.0,211.8798,211.8798,211.7797,211.8381,700.0
2014-06-26 11:55:00,254.3,254.3,254.02,254.19,1000.0,211.9631,211.9631,211.7297,211.8714,1000.0
2014-06-26 12:00:00,254.24,254.24,254.24,254.24,100.0,211.9131,211.9131,211.9131,211.9131,100.0
2014-06-26 12:05:00,254.3,254.39,254.23,254.29,3300.0,211.9631,212.0381,211.9048,211.9548,3300.0
2014-06-26 12:10:00,254.35,254.45,254.19,254.44,7600.0,212.0048,212.0881,211.8714,212.0798,7600.0
2014-06-26 12:15:00,254.49,254.63,254.29,254.41,5600.0,212.1215,212.2382,211.9548,212.0548,5600.0
2014-06-26 12:20:00,254.34,254.34,254.27,254.32,400.0,211.9965,211.9965,211.9381,211.9798,400.0
2014-06-26 12:25:00,254.27,254.3,254.15,254.3,1200.0,211.9381,211.9631,211.8381,211.9631,1200.0
2014-06-26 12:30:00,254.23,254.49,254.23,254.49,1300.0,211.9048,212.1215,211.9048,212.1215,1300.0
2014-06-26 12:35:00,254.49,254.57,254.41,254.51,5700.0,212.1215,212.1882,212.0548,212.1382,5700.0
2014-06-26 12:40:00,254.5,254.69,254.45,254.68,3800.0,212.1298,212.2882,212.0881,212.2799,3800.0
2014-06-26 12:45:00,254.66,254.7,254.43,254.7,1300.0,212.2632,212.2965,212.0715,212.2965,1300.0
2014-06-26 12:50:00,254.65,254.65,254.62,254.65,600.0,212.2548,212.2548,212.2298,212.2548,600.0
2014-06-26 12:55:00,254.62,254.62,254.48,254.48,1700.0,212.2298,212.2298,212.1131,212.1131,1700.0
2014-06-26 13:00:00,254.5,254.56,254.47,254.55,1500.0,212.1298,212.1798,212.1048,212.1715,1500.0
2014-06-26 13:05:00,254.5,254.71,254.39,254.71,2900.0,212.1298,212.3049,212.0381,212.3049,2900.0
2014-06-26 13:10:00,254.74,254.75,254.61,254.61,700.0,212.3299,212.3382,212.2215,212.2215,700.0
2014-06-26 13:15:00,254.62,254.89,254.61,254.89,1500.0,212.2298,212.4549,212.2215,212.4549,1500.0
2014-06-26 13:20:00,254.87,255.32,254.83,255.25,2100.0,212.4382,212.8133,212.4049,212.755,2100.0
2014-06-26 13:25:00,255.28,255.46,255.28,255.28,1000.0,212.78,212.93,212.78,212.78,1000.0
2014-06-26 13:30:00,255.47,255.48,255.29,255.46,3600.0,212.9383,212.9467,212.7883,212.93,3600.0
2014-06-26 13:35:00,255.36,255.58,255.31,255.58,2900.0,212.8466,213.03,212.805,213.03,2900.0
2014-06-26 13:40:00,255.69,255.79,255.43,255.48,9300.0,213.1217,213.2051,212.905,212.9467,9300.0
2014-06-26 13:45:00,255.5,255.57,255.41,255.55,3100.0,212.9633,213.0217,212.8883,213.005,3100.0
2014-06-26 13:50:00,255.53,255.6,255.52,255.55,1900.0,212.9883,213.0467,212.98,213.005,1900.0
2014-06-26 13:55:00,255.58,255.61,255.25,255.39,2300.0,213.03,213.055,212.755,212.8716,2300.0
2014-06-26 14:00:00,255.45,255.47,255.45,255.47,200.0,212.9217,212.9383,212.9217,212.9383,200.0
2014-06-26 14:05:00,255.48,255.61,255.43,255.61,2700.0,212.9467,213.055,212.905,213.055,2700.0
2014-06-26 14:10:00,255.55,255.55,255.26,255.3,1100.0,213.005,213.005,212.7633,212.7966,1100.0
2014-06-26 14:15:00,255.23,255.36,255.22,255.3,3000.0,212.7383,212.8466,212.73,212.7966,3000.0
2014-06-26 14:20:00,255.37,255.38,255.27,255.34,2100.0,212.855,212.8633,212.7716,212.83,2100.0
2014-06-26 14:25:00,255.34,255.37,255.31,255.35,4100.0,212.83,212.855,212.805,212.8383,4100.0
2014-06-26 14:30:00,255.35,255.35,255.04,255.04,5100.0,212.8383,212.8383,212.5799,212.5799,5100.0
2014-06-26 14:35:00,255.05,255.1,254.97,255.04,3700.0,212.5883,212.6299,212.5216,212.5799,3700.0
2014-06-26 14:40:00,255.03,255.13,255.02,255.13,1400.0,212.5716,212.6549,212.5632,212.6549,1400.0
2014-06-26 14:45:00,255.19,255.19,255.0,255.0,900.0,212.7049,212.7049,212.5466,212.5466,900.0
2014-06-26 14:50:00,255.05,255.21,255.05,255.16,1900.0,212.5883,212.7216,212.5883,212.6799,1900.0
2014-06-26 14:55:00,255.17,255.18,255.03,255.06,1100.0,212.6883,212.6966,212.5716,212.5966,1100.0
2014-06-26 15:00:00,254.95,255.11,254.95,255.1,2900.0,212.5049,212.6383,212.5049,212.6299,2900.0
2014-06-26 15:05:00,255.17,255.34,255.17,255.31,5700.0,212.6883,212.83,212.6883,212.805,5700.0
2014-06-26 15:10:00,255.32,255.34,255.19,255.19,2600.0,212.8133,212.83,212.7049,212.7049,2600.0
2014-06-26 15:15:00,255.18,255.26,255.02,255.02,1100.0,212.6966,212.7633,212.5632,212.5632,1100.0
2014-06-26 15:20:00,255.0,255.27,255.0,255.26,3700.0,212.5466,212.7716,212.5466,212.7633,3700.0
2014-06-26 15:25:00,255.18,255.26,255.13,255.13,3400.0,212.6966,212.7633,212.6549,212.6549,3400.0
2014-06-26 15:30:00,255.11,255.13,254.98,255.07,4000.0,212.6383,212.6549,212.5299,212.6049,4000.0
2014-06-26 15:35:00,255.09,255.18,255.05,255.06,4200.0,212.6216,212.6966,212.5883,212.5966,4200.0
2014-06-26 15:40:00,255.05,255.12,254.88,254.96,3200.0,212.5883,212.6466,212.4466,212.5132,3200.0
2014-06-26 15:45:00,255.02,255.03,254.86,254.9,8800.0,212.5632,212.5716,212.4299,212.4632,8800.0
2014-06-26 15:50:00,254.92,255.07,254.85,254.87,7600.0,212.4799,212.6049,212.4215,212.4382,7600.0
2014-06-26 15:55:00,254.96,254.96,254.68,254.88,21800.0,212.5132,212.5132,212.2799,212.4466,21800.0
2014-06-27 09:30:00,254.0,254.98,252.98,254.46,4500.0,211.7131,212.5299,210.8629,212.0965,4500.0
2014-06-27 09:35:00,254.44,254.44,254.29,254.29,300.0,212.0798,212.0798,211.9548,211.9548,300.0
2014-06-27 09:40:00,254.29,254.79,254.28,254.72,1300.0,211.9548,212.3715,211.9464,212.3132,1300.0
2014-06-27 09:45:00,254.78,254.78,254.32,254.35,500.0,212.3632,212.3632,211.9798,212.0048,500.0
2014-06-27 09:50:00,254.61,254.73,254.37,254.56,500.0,212.2215,212.3215,212.0215,212.1798,500.0
2014-06-27 09:55:00,254.39,254.61,254.24,254.49,4100.0,212.0381,212.2215,211.9131,212.1215,4100.0
2014-06-27 10:00:00,254.75,254.8,254.47,254.52,1800.0,212.3382,212.3799,212.1048,212.1465,1800.0
2014-06-27 10:05:00,254.5,254.5,254.3,254.43,1500.0,212.1298,212.1298,211.9631,212.0715,1500.0
2014-06-27 10:10:00,254.29,254.6,254.25,254.57,1500.0,211.9548,212.2132,211.9214,212.1882,1500.0
2014-06-27 10:15:00,254.57,254.9,254.5,254.5,2300.0,212.1882,212.4632,212.1298,212.1298,2300.0
2014-06-27 10:20:00,254.52,254.87,254.52,254.68,1500.0,212.1465,212.4382,212.1465,212.2799,1500.0
2014-06-27 10:25:00,254.82,254.82,254.53,254.54,1700.0,212.3965,212.3965,212.1548,212.1632,1700.0
2014-06-27 10:30:00,254.54,254.73,254.4,254.52,4600.0,212.1632,212.3215,212.0465,212.1465,4600.0
2014-06-27 10:35:00,254.5,254.55,254.38,254.42,1700.0,212.1298,212.1715,212.0298,212.0631,1700.0
2014-06-27 10:40:00,254.4,254.88,254.4,254.88,1900.0,212.0465,212.4466,212.0465,212.4466,1900.0
2014-06-27 10:45:00,254.77,254.91,254.68,254.68,900.0,212.3549,212.4716,212.2799,212.2799,900.0
2014-06-27 10:50:00,254.69,254.92,254.69,254.75,1000.0,212.2882,212.4799,212.2882,212.3382,1000.0
2014-06-27 10:55:00,254.71,254.9,254.7,254.9,400.0,212.3049,212.4632,212.2965,212.4632,400.0
2014-06-27 11:00:00,254.82,254.91,254.71,254.77,4000.0,212.3965,212.4716,212.3049,212.3549,4000.0
2014-06-27 11:05:00,254.85,254.85,254.79,254.84,1300.0,212.4215,212.4215,212.3715,212.4132,1300.0
2014-06-27 11:10:00,254.78,254.78,254.47,254.48,1400.0,212.3632,212.3632,212.1048,212.1131,1400.0
2014-06-27 11:15:00,254.68,254.7,254.52,254.66,600.0,212.2799,212.2965,212.1465,212.2632,600.0
2014-06-27 11:20:00,254.75,254.82,254.7,254.73,1500.0,212.3382,212.3965,212.2965,212.3215,1500.0
2014-06-27 11:25:00,254.68,254.82,254.65,254.82,1200.0,212.2799,212.3965,212.2548,212.3965,1200.0
2014-06-27 11:30:00,254.65,254.65,254.52,254.55,1200.0,212.2548,212.2548,212.1465,212.1715,1200.0
2014-06-27 11:35:00,254.68,254.75,254.62,254.73,1500.0,212.2799,212.3382,212.2298,212.3215,1500.0
2014-06-27 11:40:00,254.74,254.77,254.66,254.69,1500.0,212.3299,212.3549,212.2632,212.2882,1500.0
2014-06-27 11:45:00,254.77,254.77,254.63,254.65,5900.0,212.3549,212.3549,212.2382,212.2548,5900.0
2014-06-27 11:50:00,254.62,254.83,254.61,254.8,1100.0,212.2298,212.4049,212.2215,212.3799,1100.0
2014-06-27 11:55:00,254.82,254.83,254.65,254.66,3500.0,212.3965,212.4049,212.2548,212.2632,3500.0
2014-06-27 12:00:00,254.67,254.73,254.58,254.64,2400.0,212.2715,212.3215,212.1965,212.2465,2400.0
2014-06-27 12:05:00,254.61,254.64,254.43,254.54,900.0,212.2215,212.2465,212.0715,212.1632,900.0
2014-06-27 12:10:00,254.43,254.43,254.43,254.43,100.0,212.0715,212.0715,212.0715,212.0715,100.0
2014-06-27 12:15:00,254.45,254.62,254.45,254.6,800.0,212.0881,212.2298,212.0881,212.2132,800.0
2014-06-27 12:20:00,254.5,254.65,254.5,254.62,700.0,212.1298,212.2548,212.1298,212.2298,700.0
2014-06-27 12:25:00,254.62,254.62,254.52,254.52,600.0,212.2298,212.2298,212.1465,212.1465,600.0
2014-06-27 12:30:00,254.65,254.65,254.51,254.64,500.0,212.2548,212.2548,212.1382,212.2465,500.0
2014-06-27 12:35:00,254.66,254.71,254.6,254.63,1000.0,212.2632,212.3049,212.2132,212.2382,1000.0
2014-06-27 12:40:00,254.59,254.7,254.48,254.48,1600.0,212.2048,212.2965,212.1131,212.1131,1600.0
2014-06-27 12:45:00,254.52,254.55,254.46,254.55,500.0,212.1465,212.1715,212.0965,212.1715,500.0
2014-06-27 12:50:00,254.49,254.51,254.41,254.51,500.0,212.1215,212.1382,212.0548,212.1382,500.0
2014-06-27 12:55:00,254.54,254.56,254.45,254.45,500.0,212.1632,212.1798,212.0881,212.0881,500.0
2014-06-27 13:00:00,254.5,254.5,254.5,254.5,100.0,212.1298,212.1298,212.1298,212.1298,100.0
2014-06-27 13:05:00,254.5,254.56,254.5,254.56,900.0,212.1298,212.1798,212.1298,212.1798,900.0
2014-06-27 13:10:00,254.5,254.63,254.45,254.48,2300.0,212.1298,212.2382,212.0881,212.1131,2300.0
2014-06-27 13:15:00,254.4,254.4,253.79,253.79,2000.0,212.0465,212.0465,211.538,211.538,2000.0
2014-06-27 13:20:00,253.91,254.0,253.91,253.99,700.0,211.638,211.7131,211.638,211.7047,700.0
2014-06-27 13:25:00,254.01,254.08,253.95,254.08,1100.0,211.7214,211.7797,211.6714,211.7797,1100.0
2014-06-27 13:30:00,254.1,254.1,254.07,254.1,600.0,211.7964,211.7964,211.7714,211.7964,600.0
2014-06-27 13:35:00,254.09,254.09,254.04,254.04,700.0,211.7881,211.7881,211.7464,211.7464,700.0
2014-06-27 13:40:00,254.01,254.15,254.01,254.15,10000.0,211.7214,211.8381,211.7214,211.8381,10000.0
2014-06-27 13:45:00,254.1,254.1,254.01,254.02,800.0,211.7964,211.7964,211.7214,211.7297,800.0
2014-06-27 13:50:00,254.12,254.18,254.01,254.02,3000.0,211.8131,211.8631,211.7214,211.7297,3000.0
2014-06-27 13:55:00,254.19,254.19,254.08,254.08,200.0,211.8714,211.8714,211.7797,211.7797,200.0
2014-06-27 14:00:00,254.32,254.43,254.17,254.4,10600.0,211.9798,212.0715,211.8548,212.0465,10600.0
2014-06-27 14:05:00,254.35,254.48,254.21,254.44,9700.0,212.0048,212.1131,211.8881,212.0798,9700.0
2014-06-27 14:10:00,254.45,254.51,254.28,254.28,3800.0,212.0881,212.1382,211.9464,211.9464,3800.0
2014-06-27 14:15:00,254.27,254.32,254.08,254.08,2500.0,211.9381,211.9798,211.7797,211.7797,2500.0
2014-06-27 14:20:00,254.11,254.22,254.08,254.12,5800.0,211.8047,211.8964,211.7797,211.8131,5800.0
2014-06-27 14:25:00,254.25,254.25,254.1,254.1,1900.0,211.9214,211.9214,211.7964,211.7964,1900.0
2014-06-27 14:30:00,254.11,254.11,254.04,254.04,1300.0,211.8047,211.8047,211.7464,211.7464,1300.0
2014-06-27 14:35:00,254.05,254.18,254.05,254.12,4700.0,211.7547,211.8631,211.7547,211.8131,4700.0
2014-06-27 14:40:00,254.13,254.13,253.96,254.03,2600.0,211.8214,211.8214,211.6797,211.7381,2600.0
2014-06-27 14:45:00,253.91,254.01,253.74,253.82,2000.0,211.638,211.7214,211.4963,211.563,2000.0
2014-06-27 14:50:00,253.75,253.86,253.58,253.72,2100.0,211.5047,211.5964,211.363,211.4797,2100.0
2014-06-27 14:55:00,253.52,253.54,253.33,253.33,3200.0,211.313,211.3296,211.1546,211.1546,3200.0
2014-06-27 15:00:00,253.36,253.64,253.36,253.5,4300.0,211.1796,211.413,211.1796,211.2963,4300.0
2014-06-27 15:05:00,253.67,253.81,253.67,253.68,1600.0,211.438,211.5547,211.438,211.4463,1600.0
2014-06-27 15:10:00,253.81,253.94,253.76,253.91,1500.0,211.5547,211.6631,211.513,211.638,1500.0
2014-06-27 15:15:00,254.03,254.13,253.97,254.05,1400.0,211.7381,211.8214,211.6881,211.7547,1400.0
2014-06-27 15:20:00,254.1,254.13,254.03,254.07,5000.0,211.7964,211.8214,211.7381,211.7714,5000.0
2014-06-27 15:25:00,254.1,254.12,253.98,254.04,7000.0,211.7964,211.8131,211.6964,211.7464,7000.0
2014-06-27 15:30:00,254.07,254.36,254.05,254.26,6100.0,211.7714,212.0131,211.7547,211.9298,6100.0
2014-06-27 15:35:00,254.37,254.37,254.14,254.14,2900.0,212.0215,212.0215,211.8298,211.8298,2900.0
2014-06-27 15:40:00,254.24,254.35,254.14,254.17,4500.0,211.9131,212.0048,211.8298,211.8548,4500.0
2014-06-27 15:45:00,254.24,254.35,254.09,254.31,8000.0,211.9131,212.0048,211.7881,211.9715,8000.0
2014-06-27 15:50:00,254.31,254.44,254.26,254.4,11100.0,211.9715,212.0798,211.9298,212.0465,11100.0
2014-06-27 15:55:00,254.37,254.38,254.17,254.32,19400.0,212.0215,212.0298,211.8548,211.9798,19400.0
2014-06-30 09:30:00,254.51,255.0,254.34,254.64,5100.0,212.1382,212.5466,211.9965,212.2465,5100.0
2014-06-30 09:35:00,254.65,254.65,254.25,254.52,4200.0,212.2548,212.2548,211.9214,212.1465,4200.0
2014-06-30 09:40:00,254.35,254.5,253.72,254.13,2400.0,212.0048,212.1298,211.4797,211.8214,2400.0
2014-06-30 09:45:00,254.12,254.21,253.76,253.98,4400.0,211.8131,211.8881,211.513,211.6964,4400.0
2014-06-30 09:50:00,254.15,254.15,253.73,254.0,4200.0,211.8381,211.8381,211.488,211.7131,4200.0
2014-06-30 09:55:00,254.07,254.15,253.91,253.91,2100.0,211.7714,211.8381,211.638,211.638,2100.0
2014-06-30 10:00:00,254.04,254.45,254.04,254.32,3300.0,211.7464,212.0881,211.7464,211.9798,3300.0
2014-06-30 10:05:00,254.37,254.47,254.19,254.38,3600.0,212.0215,212.1048,211.8714,212.0298,3600.0
2014-06-30 10:10:00,254.36,254.47,254.33,254.33,2600.0,212.0131,212.1048,211.9881,211.9881,2600.0
2014-06-30 10:15:00,254.4,254.52,254.3,254.47,1500.0,212.0465,212.1465,211.9631,212.1048,1500.0
2014-06-30 10:20:00,254.29,254.43,254.14,254.25,2700.0,211.9548,212.0715,211.8298,211.9214,2700.0
2014-06-30 10:25:00,254.27,254.44,254.19,254.33,2000.0,211.9381,212.0798,211.8714,211.9881,2000.0
2014-06-30 10:30:00,254.23,254.42,254.23,254.42,1100.0,211.9048,212.0631,211.9048,212.0631,1100.0
2014-06-30 10:35:00,254.29,254.41,254.04,254.22,4000.0,211.9548,212.0548,211.7464,211.8964,4000.0
2014-06-30 10:40:00,254.04,254.33,254.04,254.3,6300.0,211.7464,211.9881,211.7464,211.9631,6300.0
2014-06-30 10:45:00,254.3,254.44,254.24,254.44,4800.0,211.9631,212.0798,211.9131,212.0798,4800.0
2014-06-30 10:50:00,254.33,254.52,254.32,254.52,6500.0,211.9881,212.1465,211.9798,212.1465,6500.0
2014-06-30 10:55:00,254.5,254.55,254.45,254.55,6300.0,212.1298,212.1715,212.0881,212.1715,6300.0
2014-06-30 11:00:00,254.52,254.69,254.49,254.6,8000.0,212.1465,212.2882,212.1215,212.2132,8000.0
2014-06-30 11:05:00,254.66,254.81,254.58,254.64,34500.0,212.2632,212.3882,212.1965,212.2465,34500.0
2014-06-30 11:10:00,254.67,254.78,254.65,254.68,5900.0,212.2715,212.3632,212.2548,212.2799,5900.0
2014-06-30 11:15:00,254.7,254.84,254.65,254.75,4900.0,212.2965,212.4132,212.2548,212.3382,4900.0
2014-06-30 11:20:00,254.73,254.79,254.39,254.56,19100.0,212.3215,212.3715,212.0381,212.1798,19100.0
2014-06-30 11:25:00,254.43,254.55,254.41,254.44,7400.0,212.0715,212.1715,212.0548,212.0798,7400.0
2014-06-30 11:30:00,254.49,254.55,254.41,254.51,2600.0,212.1215,212.1715,212.0548,212.1382,2600.0
2014-06-30 11:35:00,254.46,254.49,254.37,254.38,4300.0,212.0965,212.1215,212.0215,212.0298,4300.0
2014-06-30 11:40:00,254.48,254.5,254.37,254.37,4200.0,212.1131,212.1298,212.0215,212.0215,4200.0
2014-06-30 11:45:00,254.43,254.47,254.14,254.14,6600.0,212.0715,212.1048,211.8298,211.8298,6600.0
2014-06-30 11:50:00,254.07,254.09,253.96,253.96,8300.0,211.7714,211.7881,211.6797,211.6797,8300.0
2014-06-30 11:55:00,253.9,254.05,253.9,254.0,2400.0,211.6297,211.7547,211.6297,211.7131,2400.0
2014-06-30 12:00:00,253.95,254.0,253.92,253.98,2900.0,211.6714,211.7131,211.6464,211.6964,2900.0
2014-06-30 12:05:00,253.94,253.94,253.88,253.88,500.0,211.6631,211.6631,211.613,211.613,500.0
2014-06-30 12:10:00,253.85,253.94,253.8,253.8,1000.0,211.588,211.6631,211.5464,211.5464,1000.0
2014-06-30 12:15:00,253.96,253.96,253.85,253.85,500.0,211.6797,211.6797,211.588,211.588,500.0
2014-06-30 12:20:00,253.9,254.0,253.9,254.0,3800.0,211.6297,211.7131,211.6297,211.7131,3800.0
2014-06-30 12:25:00,254.0,254.0,253.97,254.0,1000.0,211.7131,211.7131,211.6881,211.7131,1000.0
2014-06-30 12:30:00,253.98,254.04,253.98,254.02,4900.0,211.6964,211.7464,211.6964,211.7297,4900.0
2014-06-30 12:35:00,254.07,254.1,254.07,254.1,500.0,211.7714,211.7964,211.7714,211.7964,500.0
2014-06-30 12:40:00,254.02,254.06,253.93,254.06,1800.0,211.7297,211.7631,211.6547,211.7631,1800.0
2014-06-30 12:45:00,254.1,254.1,254.07,254.1,2000.0,211.7964,211.7964,211.7714,211.7964,2000.0
2014-06-30 12:50:00,254.13,254.13,254.01,254.01,2000.0,211.8214,211.8214,211.7214,211.7214,2000.0
2014-06-30 12:55:00,254.07,254.07,253.97,253.97,500.0,211.7714,211.7714,211.6881,211.6881,500.0
2014-06-30 13:00:00,253.98,254.0,253.95,253.98,2400.0,211.6964,211.7131,211.6714,211.6964,2400.0
2014-06-30 13:05:00,253.97,253.97,253.9,253.91,900.0,211.6881,211.6881,211.6297,211.638,900.0
2014-06-30 13:10:00,253.87,254.0,253.86,253.97,1100.0,211.6047,211.7131,211.5964,211.6881,1100.0
2014-06-30 13:15:00,253.89,254.1,253.89,254.0,2900.0,211.6214,211.7964,211.6214,211.7131,2900.0
2014-06-30 13:20:00,254.02,254.1,254.02,254.06,2400.0,211.7297,211.7964,211.7297,211.7631,2400.0
2014-06-30 13:25:00,254.06,254.06,254.06,254.06,0.0,211.7631,211.7631,211.7631,211.7631,0.0
2014-06-30 13:30:00,253.96,254.09,253.96,254.09,500.0,211.6797,211.7881,211.6797,211.7881,500.0
2014-06-30 13:35:00,253.92,254.06,253.92,253.93,1100.0,211.6464,211.7631,211.6464,211.6547,1100.0
2014-06-30 13:40:00,254.0,254.09,254.0,254.09,1800.0,211.7131,211.7881,211.7131,211.7881,1800.0
2014-06-30 13:45:00,254.1,254.1,254.08,254.09,1900.0,211.7964,211.7964,211.7797,211.7881,1900.0
2014-06-30 13:50:00,254.08,254.09,254.02,254.02,1300.0,211.7797,211.7881,211.7297,211.7297,1300.0
2014-06-30 13:55:00,254.03,254.03,253.86,254.02,2600.0,211.7381,211.7381,211.5964,211.7297,2600.0
2014-06-30 14:00:00,253.87,253.94,253.86,253.94,600.0,211.6047,211.6631,211.5964,211.6631,600.0
2014-06-30 14:05:00,253.9,254.09,253.9,254.09,1700.0,211.6297,211.7881,211.6297,211.7881,1700.0
2014-06-30 14:10:00,254.05,254.13,254.03,254.13,2900.0,211.7547,211.8214,211.7381,211.8214,2900.0
2014-06-30 14:15:00,254.12,254.17,254.05,254.05,2300.0,211.8131,211.8548,211.7547,211.7547,2300.0
2014-06-30 14:20:00,254.05,254.05,253.99,254.01,7000.0,211.7547,211.7547,211.7047,211.7214,7000.0
2014-06-30 14:25:00,254.0,254.03,253.93,254.02,2100.0,211.7131,211.7381,211.6547,211.7297,2100.0
2014-06-30 14:30:00,254.14,254.15,254.13,254.15,600.0,211.8298,211.8381,211.8214,211.8381,600.0
2014-06-30 14:35:00,254.15,254.15,253.96,254.09,3100.0,211.8381,211.8381,211.6797,211.7881,3100.0
2014-06-30 14:40:00,254.0,254.02,253.94,253.99,3400.0,211.7131,211.7297,211.6631,211.7047,3400.0
2014-06-30 14:45:00,254.05,254.08,254.05,254.05,2000.0,211.7547,211.7797,211.7547,211.7547,2000.0
2014-06-30 14:50:00,254.12,254.23,254.08,254.23,3800.0,211.8131,211.9048,211.7797,211.9048,3800.0
2014-06-30 14:55:00,254.25,254.28,254.17,254.17,1900.0,211.9214,211.9464,211.8548,211.8548,1900.0
2014-06-30 15:00:00,254.04,254.24,254.04,254.12,2500.0,211.7464,211.9131,211.7464,211.8131,2500.0
2014-06-30 15:05:00,254.24,254.47,254.24,254.39,1500.0,211.9131,212.1048,211.9131,212.0381,1500.0
2014-06-30 15:10:00,254.43,254.63,254.38,254.43,3300.0,212.0715,212.2382,212.0298,212.0715,3300.0
2014-06-30 15:15:00,254.48,254.63,254.48,254.61,3000.0,212.1131,212.2382,212.1131,212.2215,3000.0
2014-06-30 15:20:00,254.63,254.71,254.62,254.68,2400.0,212.2382,212.3049,212.2298,212.2799,2400.0
2014-06-30 15:25:00,254.72,254.72,254.39,254.58,7200.0,212.3132,212.3132,212.0381,212.1965,7200.0
2014-06-30 15:30:00,254.57,254.57,254.38,254.38,2200.0,212.1882,212.1882,212.0298,212.0298,2200.0
2014-06-30 15:35:00,254.4,254.43,254.22,254.22,3100.0,212.0465,212.0715,211.8964,211.8964,3100.0
2014-06-30 15:40:00,254.26,254.26,254.04,254.21,4900.0,211.9298,211.9298,211.7464,211.8881,4900.0
2014-06-30 15:45:00,254.18,254.34,253.87,254.24,11500.0,211.8631,211.9965,211.6047,211.9131,11500.0
2014-06-30 15:50:00,254.22,254.56,254.22,254.27,15300.0,211.8964,212.1798,211.8964,211.9381,15300.0
2014-06-30 15:55:00,254.26,254.41,254.08,254.21,30000.0,211.9298,212.0548,211.7797,211.8881,30000.0
2014-07-01 09:30:00,255.0,255.0,253.53,254.02,7400.0,212.5466,212.5466,211.3213,211.7297,7400.0
2014-07-01 09:35:00,254.43,254.55,253.51,253.53,6700.0,212.0715,212.1715,211.3046,211.3213,6700.0
2014-07-01 09:40:00,253.55,253.79,252.63,252.74,4100.0,211.338,211.538,210.5711,210.6628,4100.0
2014-07-01 09:45:00,252.76,253.52,252.7,253.46,8600.0,210.6795,211.313,210.6295,211.263,8600.0
2014-07-01 09:50:00,253.24,253.57,252.94,253.39,4800.0,211.0796,211.3546,210.8295,211.2046,4800.0
2014-07-01 09:55:00,253.29,253.39,253.02,253.05,2200.0,211.1213,211.2046,210.8962,210.9212,2200.0
2014-07-01 10:00:00,253.04,253.35,252.81,253.14,5500.0,210.9129,211.1713,210.7212,210.9962,5500.0
2014-07-01 10:05:00,253.27,253.73,253.21,253.49,6600.0,211.1046,211.488,211.0546,211.288,6600.0
2014-07-01 10:10:00,253.39,253.75,253.39,253.66,2800.0,211.2046,211.5047,211.2046,211.4297,2800.0
2014-07-01 10:15:00,253.5,253.71,253.24,253.24,2100.0,211.2963,211.4713,211.0796,211.0796,2100.0
2014-07-01 10:20:00,253.23,253.55,253.23,253.23,14500.0,211.0713,211.338,211.0713,211.0713,14500.0
2014-07-01 10:25:00,253.22,253.28,252.72,252.73,3100.0,211.0629,211.1129,210.6462,210.6545,3100.0
2014-07-01 10:30:00,252.73,252.97,252.73,252.97,3700.0,210.6545,210.8545,210.6545,210.8545,3700.0
2014-07-01 10:35:00,252.94,253.03,252.85,252.87,7300.0,210.8295,210.9046,210.7545,210.7712,7300.0
2014-07-01 10:40:00,252.81,252.99,252.53,252.53,4200.0,210.7212,210.8712,210.4878,210.4878,4200.0
2014-07-01 10:45:00,252.51,252.7,252.42,252.54,3100.0,210.4711,210.6295,210.3961,210.4961,3100.0
2014-07-01 10:50:00,252.53,252.6,252.44,252.44,2900.0,210.4878,210.5461,210.4128,210.4128,2900.0
2014-07-01 10:55:00,252.57,252.69,252.13,252.17,20100.0,210.5211,210.6212,210.1544,210.1877,20100.0
2014-07-01 11:00:00,252.16,252.34,251.9,252.34,40200.0,210.1794,210.3294,209.9627,210.3294,40200.0
2014-07-01 11:05:00,252.37,252.37,252.16,252.16,3300.0,210.3544,210.3544,210.1794,210.1794,3300.0
2014-07-01 11:10:00,252.15,252.31,252.08,252.08,2500.0,210.1711,210.3044,210.1127,210.1127,2500.0
2014-07-01 11:15:00,252.23,252.26,252.08,252.22,3000.0,210.2377,210.2627,210.1127,210.2294,3000.0
2014-07-01 11:20:00,252.12,252.25,252.05,252.06,1300.0,210.1461,210.2544,210.0877,210.096,1300.0
2014-07-01 11:25:00,252.06,252.14,251.89,251.95,5700.0,210.096,210.1627,209.9543,210.0044,5700.0
2014-07-01 11:30:00,251.93,252.02,251.87,251.9,5100.0,209.9877,210.0627,209.9377,209.9627,5100.0
2014-07-01 11:35:00,251.89,252.25,251.89,252.11,2500.0,209.9543,210.2544,209.9543,210.1377,2500.0
2014-07-01 11:40:00,252.11,252.21,252.0,252.18,2500.0,210.1377,210.2211,210.046,210.1961,2500.0
2014-07-01 11:45:00,252.18,252.28,252.02,252.2,5100.0,210.1961,210.2794,210.0627,210.2127,5100.0
2014-07-01 11:50:00,252.31,252.44,252.09,252.2,2300.0,210.3044,210.4128,210.121,210.2127,2300.0
2014-07-01 11:55:00,252.2,252.31,252.14,252.3,1800.0,210.2127,210.3044,210.1627,210.2961,1800.0
2014-07-01 12:00:00,252.41,252.57,252.34,252.38,2500.0,210.3878,210.5211,210.3294,210.3628,2500.0
2014-07-01 12:05:00,252.5,252.51,252.38,252.38,1500.0,210.4628,210.4711,210.3628,210.3628,1500.0
2014-07-01 12:10:00,252.48,252.61,252.38,252.52,2100.0,210.4461,210.5545,210.3628,210.4795,2100.0
2014-07-01 12:15:00,252.58,252.6,252.44,252.56,2100.0,210.5295,210.5461,210.4128,210.5128,2100.0
2014-07-01 12:20:00,252.71,252.82,252.53,252.82,1600.0,210.6378,210.7295,210.4878,210.7295,1600.0
2014-07-01 12:25:00,252.69,252.79,252.58,252.67,1800.0,210.6212,210.7045,210.5295,210.6045,1800.0
2014-07-01 12:30:00,252.57,252.82,252.57,252.81,2100.0,210.5211,210.7295,210.5211,210.7212,2100.0
2014-07-01 12:35:00,252.71,252.97,252.67,252.82,8200.0,210.6378,210.8545,210.6045,210.7295,8200.0
2014-07-01 12:40:00,252.77,253.03,252.76,253.03,3100.0,210.6878,210.9046,210.6795,210.9046,3100.0
2014-07-01 12:45:00,253.12,253.12,252.94,252.97,1500.0,210.9796,210.9796,210.8295,210.8545,1500.0
2014-07-01 12:50:00,253.01,253.27,253.01,253.09,2100.0,210.8879,211.1046,210.8879,210.9546,2100.0
2014-07-01 12:55:00,253.14,253.23,252.96,253.17,3100.0,210.9962,211.0713,210.8462,211.0212,3100.0
2014-07-01 13:00:00,253.15,253.32,253.09,253.21,3600.0,211.0046,211.1463,210.9546,211.0546,3600.0
2014-07-01 13:05:00,253.34,253.41,253.25,253.35,3000.0,211.1629,211.2213,211.0879,211.1713,3000.0
2014-07-01 13:10:00,253.25,253.25,253.17,253.22,1900.0,211.0879,211.0879,211.0212,211.0629,1900.0
2014-07-01 13:15:00,253.33,253.57,253.23,253.57,3800.0,211.1546,211.3546,211.0713,211.3546,3800.0
2014-07-01 13:20:00,253.41,253.71,253.41,253.48,3200.0,211.2213,211.4713,211.2213,211.2796,3200.0
2014-07-01 13:25:00,253.44,253.49,253.33,253.43,1100.0,211.2463,211.288,211.1546,211.238,1100.0
2014-07-01 13:30:00,253.29,253.49,253.29,253.43,3600.0,211.1213,211.288,211.1213,211.238,3600.0
2014-07-01 13:35:00,253.46,253.52,253.33,253.48,3200.0,211.263,211.313,211.1546,211.2796,3200.0
2014-07-01 13:40:00,253.43,253.43,253.27,253.27,1800.0,211.238,211.238,211.1046,211.1046,1800.0
2014-07-01 13:45:00,253.25,253.49,253.25,253.37,2700.0,211.0879,211.288,211.0879,211.1879,2700.0
2014-07-01 13:50:00,253.49,253.53,253.16,253.16,1900.0,211.288,211.3213,211.0129,211.0129,1900.0
2014-07-01 13:55:00,253.15,253.26,253.07,253.26,2800.0,211.0046,211.0963,210.9379,211.0963,2800.0
2014-07-01 14:00:00,253.17,253.26,253.12,253.12,2900.0,211.0212,211.0963,210.9796,210.9796,2900.0
2014-07-01 14:05:00,253.12,253.12,253.0,253.0,1900.0,210.9796,210.9796,210.8795,210.8795,1900.0
2014-07-01 14:10:00,253.12,253.19,253.02,253.12,2900.0,210.9796,211.0379,210.8962,210.9796,2900.0
2014-07-01 14:15:00,253.12,253.22,252.92,252.95,1900.0,210.9796,211.0629,210.8129,210.8379,1900.0
2014-07-01 14:20:00,252.9,253.1,252.9,253.09,3100.0,210.7962,210.9629,210.7962,210.9546,3100.0
2014-07-01 14:25:00,253.09,253.09,252.65,252.83,3400.0,210.9546,210.9546,210.5878,210.7378,3400.0
2014-07-01 14:30:00,252.8,252.95,252.74,252.77,3500.0,210.7128,210.8379,210.6628,210.6878,3500.0
2014-07-01 14:35:00,252.76,252.94,252.74,252.91,3600.0,210.6795,210.8295,210.6628,210.8045,3600.0
2014-07-01 14:40:00,252.9,252.92,252.63,252.63,5200.0,210.7962,210.8129,210.5711,210.5711,5200.0
2014-07-01 14:45:00,252.71,252.71,252.45,252.55,3100.0,210.6378,210.6378,210.4211,210.5045,3100.0
2014-07-01 14:50:00,252.52,252.58,252.44,252.46,6900.0,210.4795,210.5295,210.4128,210.4294,6900.0
2014-07-01 14:55:00,252.44,252.55,252.42,252.55,6700.0,210.4128,210.5045,210.3961,210.5045,6700.0
2014-07-01 15:00:00,252.54,252.57,252.44,252.51,5000.0,210.4961,210.5211,210.4128,210.4711,5000.0
2014-07-01 15:05:00,252.46,252.56,252.41,252.51,8700.0,210.4294,210.5128,210.3878,210.4711,8700.0
2014-07-01 15:10:00,252.56,252.56,252.46,252.55,3700.0,210.5128,210.5128,210.4294,210.5045,3700.0
2014-07-01 15:15:00,252.51,252.59,252.3,252.48,14600.0,210.4711,210.5378,210.2961,210.4461,14600.0
2014-07-01 15:20:00,252.54,252.58,252.42,252.46,8500.0,210.4961,210.5295,210.3961,210.4294,8500.0
2014-07-01 15:25:00,252.46,252.55,252.35,252.45,9500.0,210.4294,210.5045,210.3378,210.4211,9500.0
2014-07-01 15:30:00,252.43,252.46,252.34,252.4,7900.0,210.4044,210.4294,210.3294,210.3794,7900.0
2014-07-01 15:35:00,252.42,252.56,252.42,252.49,6000.0,210.3961,210.5128,210.3961,210.4545,6000.0
2014-07-01 15:40:00,252.52,252.57,252.42,252.49,4900.0,210.4795,210.5211,210.3961,210.4545,4900.0
2014-07-01 15:45:00,252.42,252.5,252.28,252.29,20500.0,210.3961,210.4628,210.2794,210.2877,20500.0
2014-07-01 15:50:00,252.28,252.32,251.9,251.9,18000.0,210.2794,210.3128,209.9627,209.9627,18000.0
2014-07-01 15:55:00,251.89,251.93,251.71,251.78,29200.0,209.9543,209.9877,209.8043,209.8627,29200.0
2014-07-02 09:30:00,251.5,252.63,251.22,251.85,3500.0,209.6293,210.5711,209.3959,209.921,3500.0
2014-07-02 09:35:00,252.07,252.8,252.03,252.03,4300.0,210.1044,210.7128,210.071,210.071,4300.0
2014-07-02 09:40:00,251.97,252.32,251.67,251.96,5500.0,210.021,210.3128,209.771,210.0127,5500.0
2014-07-02 09:45:00,251.7,252.06,251.43,251.69,2200.0,209.796,210.096,209.5709,209.7876,2200.0
2014-07-02 09:50:00,251.24,251.38,250.97,251.1,1400.0,209.4126,209.5292,209.1875,209.2959,1400.0
2014-07-02 09:55:00,250.8,251.16,250.8,250.92,5600.0,209.0458,209.3459,209.0458,209.1458,5600.0
2014-07-02 10:00:00,251.06,251.18,251.0,251.12,4600.0,209.2625,209.3625,209.2125,209.3125,4600.0
2014-07-02 10:05:00,251.18,251.18,250.91,251.08,1900.0,209.3625,209.3625,209.1375,209.2792,1900.0
2014-07-02 10:10:00,251.11,251.11,250.89,250.89,2300.0,209.3042,209.3042,209.1208,209.1208,2300.0
2014-07-02 10:15:00,250.84,251.0,250.82,251.0,1800.0,209.0792,209.2125,209.0625,209.2125,1800.0
2014-07-02 10:20:00,251.08,251.08,250.93,250.93,1700.0,209.2792,209.2792,209.1542,209.1542,1700.0
2014-07-02 10:25:00,250.88,251.08,250.88,251.06,2100.0,209.1125,209.2792,209.1125,209.2625,2100.0
2014-07-02 10:30:00,250.96,251.12,250.8,250.81,4000.0,209.1792,209.3125,209.0458,209.0541,4000.0
2014-07-02 10:35:00,250.8,250.85,250.67,250.83,1700.0,209.0458,209.0875,208.9375,209.0708,1700.0
2014-07-02 10:40:00,250.74,250.94,250.74,250.88,4600.0,208.9958,209.1625,208.9958,209.1125,4600.0
2014-07-02 10:45:00,251.1,251.1,250.9,250.9,1200.0,209.2959,209.2959,209.1292,209.1292,1200.0
2014-07-02 10:50:00,250.9,251.05,250.79,250.98,5700.0,209.1292,209.2542,209.0375,209.1958,5700.0
2014-07-02 10:55:00,250.86,251.04,250.78,250.79,5800.0,209.0958,209.2459,209.0291,209.0375,5800.0
2014-07-02 11:00:00,250.79,251.09,250.79,250.94,4600.0,209.0375,209.2875,209.0375,209.1625,4600.0
2014-07-02 11:05:00,251.01,251.01,250.2,250.21,3200.0,209.2208,209.2208,208.5457,208.554,3200.0
2014-07-02 11:10:00,250.29,250.43,250.28,250.37,2700.0,208.6207,208.7374,208.6124,208.6874,2700.0
2014-07-02 11:15:00,250.39,250.78,250.37,250.58,3100.0,208.7041,209.0291,208.6874,208.8624,3100.0
2014-07-02 11:20:00,250.56,250.71,250.56,250.67,4100.0,208.8458,208.9708,208.8458,208.9375,4100.0
2014-07-02 11:25:00,250.77,250.84,250.51,250.81,4000.0,209.0208,209.0792,208.8041,209.0541,4000.0
2014-07-02 11:30:00,250.8,250.99,250.7,250.89,5900.0,209.0458,209.2042,208.9625,209.1208,5900.0
2014-07-02 11:35:00,250.8,251.03,250.73,251.0,9900.0,209.0458,209.2375,208.9875,209.2125,9900.0
2014-07-02 11:40:00,250.97,250.98,250.86,250.88,3000.0,209.1875,209.1958,209.0958,209.1125,3000.0
2014-07-02 11:45:00,250.9,251.05,250.9,251.0,2400.0,209.1292,209.2542,209.1292,209.2125,2400.0
2014-07-02 11:50:00,250.95,250.99,250.86,250.94,2500.0,209.1708,209.2042,209.0958,209.1625,2500.0
2014-07-02 11:55:00,251.07,251.07,250.88,251.0,1800.0,209.2709,209.2709,209.1125,209.2125,1800.0
2014-07-02 12:00:00,251.0,251.16,250.9,251.1,4300.0,209.2125,209.3459,209.1292,209.2959,4300.0
2014-07-02 12:05:00,251.09,251.09,250.75,250.75,4000.0,209.2875,209.2875,209.0041,209.0041,4000.0
2014-07-02 12:10:00,250.7,250.7,250.33,250.49,2600.0,208.9625,208.9625,208.6541,208.7874,2600.0
2014-07-02 12:15:00,250.49,250.76,250.37,250.54,8100.0,208.7874,209.0125,208.6874,208.8291,8100.0
2014-07-02 12:20:00,250.72,251.03,250.66,250.89,10600.0,208.9791,209.2375,208.9291,209.1208,10600.0
2014-07-02 12:25:00,250.89,250.89,250.71,250.82,5700.0,209.1208,209.1208,208.9708,209.0625,5700.0
2014-07-02 12:30:00,250.82,251.0,250.78,251.0,6000.0,209.0625,209.2125,209.0291,209.2125,6000.0
2014-07-02 12:35:00,251.0,251.09,250.92,251.04,3300.0,209.2125,209.2875,209.1458,209.2459,3300.0
2014-07-02 12:40:00,251.04,251.09,251.03,251.04,1700.0,209.2459,209.2875,209.2375,209.2459,1700.0
2014-07-02 12:45:00,250.95,251.01,250.89,250.99,3100.0,209.1708,209.2208,209.1208,209.2042,3100.0
2014-07-02 12:50:00,250.99,251.06,250.75,250.84,5700.0,209.2042,209.2625,209.0041,209.0792,5700.0
2014-07-02 12:55:00,250.85,250.98,250.83,250.97,3000.0,209.0875,209.1958,209.0708,209.1875,3000.0
2014-07-02 13:00:00,251.01,251.21,250.92,250.92,2000.0,209.2208,209.3876,209.1458,209.1458,2000.0
2014-07-02 13:05:00,250.99,251.06,250.89,251.06,4300.0,209.2042,209.2625,209.1208,209.2625,4300.0
2014-07-02 13:10:00,251.03,251.05,250.99,251.03,3200.0,209.2375,209.2542,209.2042,209.2375,3200.0
2014-07-02 13:15:00,251.0,251.0,250.88,250.88,1100.0,209.2125,209.2125,209.1125,209.1125,1100.0
2014-07-02 13:20:00,250.96,251.0,250.89,250.95,5600.0,209.1792,209.2125,209.1208,209.1708,5600.0
2014-07-02 13:25:00,250.92,251.0,250.92,250.98,4200.0,209.1458,209.2125,209.1458,209.1958,4200.0
2014-07-02 13:30:00,251.1,251.1,251.02,251.07,2200.0,209.2959,209.2959,209.2292,209.2709,2200.0
2014-07-02 13:35:00,251.08,251.1,250.9,250.9,6000.0,209.2792,209.2959,209.1292,209.1292,6000.0
2014-07-02 13:40:00,250.92,251.1,250.92,250.98,3200.0,209.1458,209.2959,209.1458,209.1958,3200.0
2014-07-02 13:45:00,250.97,251.0,250.86,250.97,5100.0,209.1875,209.2125,209.0958,209.1875,5100.0
2014-07-02 13:50:00,250.95,251.08,250.95,250.98,5700.0,209.1708,209.2792,209.1708,209.1958,5700.0
2014-07-02 13:55:00,251.03,251.13,251.03,251.08,2900.0,209.2375,209.3209,209.2375,209.2792,2900.0
2014-07-02 14:00:00,251.09,251.11,251.06,251.07,4200.0,209.2875,209.3042,209.2625,209.2709,4200.0
2014-07-02 14:05:00,251.11,251.22,251.05,251.22,3900.0,209.3042,209.3959,209.2542,209.3959,3900.0
2014-07-02 14:10:00,251.19,251.3,251.19,251.26,4200.0,209.3709,209.4626,209.3709,209.4292,4200.0
2014-07-02 14:15:00,251.26,251.26,251.17,251.17,3500.0,209.4292,209.4292,209.3542,209.3542,3500.0
2014-07-02 14:20:00,251.2,251.21,251.11,251.17,2600.0,209.3792,209.3876,209.3042,209.3542,2600.0
2014-07-02 14:25:00,251.25,251.26,251.15,251.23,5200.0,209.4209,209.4292,209.3375,209.4042,5200.0
2014-07-02 14:30:00,251.24,251.49,251.24,251.45,5000.0,209.4126,209.6209,209.4126,209.5876,5000.0
2014-07-02 14:35:00,251.46,251.46,251.3,251.35,3100.0,209.5959,209.5959,209.4626,209.5042,3100.0
2014-07-02 14:40:00,251.37,251.38,251.23,251.26,3600.0,209.5209,209.5292,209.4042,209.4292,3600.0
2014-07-02 14:45:00,251.26,251.29,251.21,251.21,3600.0,209.4292,209.4542,209.3876,209.3876,3600.0
2014-07-02 14:50:00,251.18,251.26,251.18,251.23,4200.0,209.3625,209.4292,209.3625,209.4042,4200.0
2014-07-02 14:55:00,251.23,251.23,251.06,251.11,5000.0,209.4042,209.4042,209.2625,209.3042,5000.0
2014-07-02 15:00:00,251.21,251.25,251.09,251.09,3100.0,209.3876,209.4209,209.2875,209.2875,3100.0
2014-07-02 15:05:00,251.07,251.09,251.0,251.0,1500.0,209.2709,209.2875,209.2125,209.2125,1500.0
2014-07-02 15:10:00,251.09,251.09,250.94,250.97,3900.0,209.2875,209.2875,209.1625,209.1875,3900.0
2014-07-02 15:15:00,250.95,251.02,250.94,250.98,5700.0,209.1708,209.2292,209.1625,209.1958,5700.0
2014-07-02 15:20:00,250.96,251.02,250.89,250.9,7000.0,209.1792,209.2292,209.1208,209.1292,7000.0
2014-07-02 15:25:00,250.94,251.04,250.94,251.04,7600.0,209.1625,209.2459,209.1625,209.2459,7600.0
2014-07-02 15:30:00,251.05,251.42,251.05,251.4,13600.0,209.2542,209.5626,209.2542,209.5459,13600.0
2014-07-02 15:35:00,251.45,251.46,251.13,251.25,5500.0,209.5876,209.5959,209.3209,209.4209,5500.0
2014-07-02 15:40:00,251.15,251.2,251.0,251.15,9100.0,209.3375,209.3792,209.2125,209.3375,9100.0
2014-07-02 15:45:00,251.16,251.36,251.15,251.17,7200.0,209.3459,209.5126,209.3375,209.3542,7200.0
2014-07-02 15:50:00,251.14,251.4,251.13,251.35,15000.0,209.3292,209.5459,209.3209,209.5042,15000.0
2014-07-02 15:55:00,251.35,251.66,251.33,251.47,49700.0,209.5042,209.7626,209.4876,209.6043,49700.0
2014-07-03 09:30:00,252.76,253.42,252.76,253.42,2400.0,210.6795,211.2296,210.6795,211.2296,2400.0
2014-07-03 09:35:00,253.45,253.45,253.17,253.45,900.0,211.2546,211.2546,211.0212,211.2546,900.0
2014-07-03 09:40:00,253.49,254.32,253.48,254.32,3300.0,211.288,211.9798,211.2796,211.9798,3300.0
2014-07-03 09:45:00,254.07,254.07,253.1,253.68,2000.0,211.7714,211.7714,210.9629,211.4463,2000.0
2014-07-03 09:50:00,253.68,254.15,253.68,254.0,3900.0,211.4463,211.8381,211.4463,211.7131,3900.0
2014-07-03 09:55:00,254.05,254.34,253.45,254.11,8600.0,211.7547,211.9965,211.2546,211.8047,8600.0
2014-07-03 10:00:00,254.16,254.29,253.5,253.95,5700.0,211.8464,211.9548,211.2963,211.6714,5700.0
2014-07-03 10:05:00,254.0,254.29,253.98,254.27,3500.0,211.7131,211.9548,211.6964,211.9381,3500.0
2014-07-03 10:10:00,254.25,254.46,254.08,254.36,7000.0,211.9214,212.0965,211.7797,212.0131,7000.0
2014-07-03 10:15:00,254.43,254.73,254.29,254.73,4100.0,212.0715,212.3215,211.9548,212.3215,4100.0
2014-07-03 10:20:00,254.73,254.96,254.73,254.85,2800.0,212.3215,212.5132,212.3215,212.4215,2800.0
2014-07-03 10:25:00,254.93,255.24,254.74,255.24,4200.0,212.4882,212.7466,212.3299,212.7466,4200.0
2014-07-03 10:30:00,255.24,255.27,255.05,255.2,4500.0,212.7466,212.7716,212.5883,212.7133,4500.0
2014-07-03 10:35:00,255.2,255.2,255.04,255.04,600.0,212.7133,212.7133,212.5799,212.5799,600.0
2014-07-03 10:40:00,255.21,255.21,255.0,255.0,1500.0,212.7216,212.7216,212.5466,212.5466,1500.0
2014-07-03 10:45:00,255.0,255.28,255.0,255.28,2700.0,212.5466,212.78,212.5466,212.78,2700.0
2014-07-03 10:50:00,255.34,255.44,255.31,255.39,2200.0,212.83,212.9133,212.805,212.8716,2200.0
2014-07-03 10:55:00,255.44,255.46,255.24,255.46,2300.0,212.9133,212.93,212.7466,212.93,2300.0
2014-07-03 11:00:00,255.28,255.35,255.09,255.09,1600.0,212.78,212.8383,212.6216,212.6216,1600.0
2014-07-03 11:05:00,255.09,255.19,255.04,255.19,2600.0,212.6216,212.7049,212.5799,212.7049,2600.0
2014-07-03 11:10:00,255.2,255.2,254.95,254.95,3300.0,212.7133,212.7133,212.5049,212.5049,3300.0
2014-07-03 11:15:00,254.86,254.89,254.8,254.82,3700.0,212.4299,212.4549,212.3799,212.3965,3700.0
2014-07-03 11:20:00,254.74,254.85,254.74,254.77,2200.0,212.3299,212.4215,212.3299,212.3549,2200.0
2014-07-03 11:25:00,254.72,254.86,254.64,254.84,2200.0,212.3132,212.4299,212.2465,212.4132,2200.0
2014-07-03 11:30:00,254.91,255.03,254.87,254.87,1400.0,212.4716,212.5716,212.4382,212.4382,1400.0
2014-07-03 11:35:00,254.87,255.03,254.81,255.03,2100.0,212.4382,212.5716,212.3882,212.5716,2100.0
2014-07-03 11:40:00,254.95,254.95,254.9,254.9,800.0,212.5049,212.5049,212.4632,212.4632,800.0
2014-07-03 11:45:00,254.89,254.96,254.83,254.96,1100.0,212.4549,212.5132,212.4049,212.5132,1100.0
2014-07-03 11:50:00,255.1,255.1,255.02,255.03,900.0,212.6299,212.6299,212.5632,212.5716,900.0
2014-07-03 11:55:00,255.04,255.08,254.89,254.99,1100.0,212.5799,212.6133,212.4549,212.5382,1100.0
2014-07-03 12:00:00,255.0,255.25,254.95,255.25,1800.0,212.5466,212.755,212.5049,212.755,1800.0
2014-07-03 12:05:00,255.27,255.49,255.27,255.49,3000.0,212.7716,212.955,212.7716,212.955,3000.0
2014-07-03 12:10:00,255.51,255.57,255.35,255.45,2900.0,212.9717,213.0217,212.8383,212.9217,2900.0
2014-07-03 12:15:00,255.39,255.45,255.39,255.45,500.0,212.8716,212.9217,212.8716,212.9217,500.0
2014-07-03 12:20:00,255.54,255.95,255.41,255.95,7900.0,212.9967,213.3384,212.8883,213.3384,7900.0
2014-07-03 12:25:00,255.91,256.42,255.9,256.4,10900.0,213.3051,213.7302,213.2967,213.7135,10900.0
2014-07-03 12:30:00,256.34,256.36,255.93,255.96,2700.0,213.6635,213.6802,213.3217,213.3468,2700.0
2014-07-03 12:35:00,256.02,256.02,255.74,255.75,2400.0,213.3968,213.3968,213.1634,213.1717,2400.0
2014-07-03 12:40:00,255.75,255.75,255.39,255.39,2700.0,213.1717,213.1717,212.8716,212.8716,2700.0
2014-07-03 12:45:00,255.47,255.5,255.42,255.47,4700.0,212.9383,212.9633,212.8967,212.9383,4700.0
2014-07-03 12:50:00,255.49,255.58,255.36,255.42,7500.0,212.955,213.03,212.8466,212.8967,7500.0
2014-07-03 12:55:00,255.48,255.64,255.14,255.46,10700.0,212.9467,213.08,212.6633,212.93,10700.0
2014-07-07 09:30:00,253.48,253.48,251.6,251.78,12700.0,211.2796,211.2796,209.7126,209.8627,12700.0
2014-07-07 09:35:00,251.67,252.37,250.62,250.99,18300.0,209.771,210.3544,208.8958,209.2042,18300.0
2014-07-07 09:40:00,251.32,251.32,250.02,250.18,13000.0,209.4792,209.4792,208.3957,208.529,13000.0
2014-07-07 09:45:00,250.61,250.63,250.11,250.16,5100.0,208.8874,208.9041,208.4707,208.5124,5100.0
2014-07-07 09:50:00,250.13,250.16,249.4,249.53,12900.0,208.4874,208.5124,207.8789,207.9872,12900.0
2014-07-07 09:55:00,249.4,249.79,248.7,248.96,13000.0,207.8789,208.204,207.2954,207.5121,13000.0
2014-07-07 10:00:00,248.96,249.29,248.81,249.26,8900.0,207.5121,207.7872,207.3871,207.7622,8900.0
2014-07-07 10:05:00,249.25,249.28,248.79,249.0,3300.0,207.7539,207.7789,207.3704,207.5455,3300.0
2014-07-07 10:10:00,249.0,250.06,249.0,249.79,5100.0,207.5455,208.429,207.5455,208.204,5100.0
2014-07-07 10:15:00,249.8,249.8,249.45,249.72,4500.0,208.2123,208.2123,207.9206,208.1456,4500.0
2014-07-07 10:20:00,249.7,249.96,249.59,249.8,5000.0,208.1289,208.3457,208.0373,208.2123,5000.0
2014-07-07 10:25:00,249.92,250.11,249.78,249.99,1400.0,208.3123,208.4707,208.1956,208.3707,1400.0
2014-07-07 10:30:00,249.85,249.95,249.81,249.92,600.0,208.254,208.3373,208.2206,208.3123,600.0
2014-07-07 10:35:00,249.99,250.28,249.97,250.27,1800.0,208.3707,208.6124,208.354,208.604,1800.0
2014-07-07 10:40:00,250.27,250.35,249.64,249.71,3300.0,208.604,208.6707,208.0789,208.1373,3300.0
2014-07-07 10:45:00,249.78,249.78,249.49,249.56,3500.0,208.1956,208.1956,207.9539,208.0123,3500.0
2014-07-07 10:50:00,249.57,249.59,249.14,249.26,2700.0,208.0206,208.0373,207.6622,207.7622,2700.0
2014-07-07 10:55:00,249.13,249.24,248.9,249.06,2100.0,207.6538,207.7455,207.4621,207.5955,2100.0
2014-07-07 11:00:00,248.98,249.06,248.67,248.92,5300.0,207.5288,207.5955,207.2704,207.4788,5300.0
2014-07-07 11:05:00,248.99,249.28,248.99,249.0,1600.0,207.5371,207.7789,207.5371,207.5455,1600.0
2014-07-07 11:10:00,249.11,249.18,249.04,249.09,1600.0,207.6372,207.6955,207.5788,207.6205,1600.0
2014-07-07 11:15:00,249.2,249.23,249.14,249.16,3400.0,207.7122,207.7372,207.6622,207.6788,3400.0
2014-07-07 11:20:00,249.16,249.23,249.05,249.11,4400.0,207.6788,207.7372,207.5872,207.6372,4400.0
2014-07-07 11:25:00,249.11,249.19,249.08,249.08,2900.0,207.6372,207.7038,207.6122,207.6122,2900.0
2014-07-07 11:30:00,249.08,249.08,248.8,248.8,2500.0,207.6122,207.6122,207.3788,207.3788,2500.0
2014-07-07 11:35:00,248.8,249.0,248.8,248.99,2400.0,207.3788,207.5455,207.3788,207.5371,2400.0
2014-07-07 11:40:00,249.0,249.08,248.98,248.98,2100.0,207.5455,207.6122,207.5288,207.5288,2100.0
2014-07-07 11:45:00,249.01,249.01,248.71,248.71,2100.0,207.5538,207.5538,207.3038,207.3038,2100.0
2014-07-07 11:50:00,248.8,249.09,248.75,248.99,3200.0,207.3788,207.6205,207.3371,207.5371,3200.0
2014-07-07 11:55:00,248.95,248.99,248.95,248.99,1100.0,207.5038,207.5371,207.5038,207.5371,1100.0
2014-07-07 12:00:00,248.98,249.68,248.98,249.5,5200.0,207.5288,208.1123,207.5288,207.9622,5200.0
2014-07-07 12:05:00,249.53,249.53,249.28,249.28,900.0,207.9872,207.9872,207.7789,207.7789,900.0
2014-07-07 12:10:00,249.43,249.43,249.4,249.41,300.0,207.9039,207.9039,207.8789,207.8872,300.0
2014-07-07 12:15:00,249.41,249.41,249.26,249.39,1000.0,207.8872,207.8872,207.7622,207.8706,1000.0
2014-07-07 12:20:00,249.37,249.61,249.37,249.61,800.0,207.8539,208.0539,207.8539,208.0539,800.0
2014-07-07 12:25:00,249.61,249.61,249.46,249.54,800.0,208.0539,208.0539,207.9289,207.9956,800.0
2014-07-07 12:30:00,249.44,249.44,249.29,249.3,1700.0,207.9122,207.9122,207.7872,207.7955,1700.0
2014-07-07 12:35:00,249.26,249.27,249.17,249.19,3300.0,207.7622,207.7705,207.6872,207.7038,3300.0
2014-07-07 12:40:00,249.2,249.23,249.15,249.2,5400.0,207.7122,207.7372,207.6705,207.7122,5400.0
2014-07-07 12:45:00,249.22,249.22,249.09,249.12,1100.0,207.7289,207.7289,207.6205,207.6455,1100.0
2014-07-07 12:50:00,249.09,249.14,249.02,249.14,2800.0,207.6205,207.6622,207.5622,207.6622,2800.0
2014-07-07 12:55:00,249.07,249.24,249.07,249.13,3000.0,207.6038,207.7455,207.6038,207.6538,3000.0
2014-07-07 13:00:00,249.15,249.51,249.15,249.5,11600.0,207.6705,207.9706,207.6705,207.9622,11600.0
2014-07-07 13:05:00,249.56,249.61,249.48,249.56,1100.0,208.0123,208.0539,207.9456,208.0123,1100.0
2014-07-07 13:10:00,249.54,249.55,249.47,249.5,2400.0,207.9956,208.0039,207.9372,207.9622,2400.0
2014-07-07 13:15:00,249.5,249.58,249.46,249.52,6000.0,207.9622,208.0289,207.9289,207.9789,6000.0
2014-07-07 13:20:00,249.55,249.55,249.51,249.51,900.0,208.0039,208.0039,207.9706,207.9706,900.0
2014-07-07 13:25:00,249.55,249.6,249.55,249.59,2400.0,208.0039,208.0456,208.0039,208.0373,2400.0
2014-07-07 13:30:00,249.54,249.61,249.54,249.61,800.0,207.9956,208.0539,207.9956,208.0539,800.0
2014-07-07 13:35:00,249.58,249.7,249.58,249.7,2500.0,208.0289,208.1289,208.0289,208.1289,2500.0
2014-07-07 13:40:00,249.7,249.89,249.67,249.88,2100.0,208.1289,208.2873,208.1039,208.279,2100.0
2014-07-07 13:45:00,249.88,249.99,249.83,249.88,3100.0,208.279,208.3707,208.2373,208.279,3100.0
2014-07-07 13:50:00,249.88,250.12,249.88,250.12,2700.0,208.279,208.479,208.279,208.479,2700.0
2014-07-07 13:55:00,250.13,250.2,250.01,250.08,1500.0,208.4874,208.5457,208.3873,208.4457,1500.0
2014-07-07 14:00:00,250.06,250.19,250.01,250.06,3500.0,208.429,208.5374,208.3873,208.429,3500.0
2014-07-07 14:05:00,250.09,250.11,249.96,250.01,900.0,208.454,208.4707,208.3457,208.3873,900.0
2014-07-07 14:10:00,250.04,250.04,250.0,250.0,1000.0,208.4123,208.4123,208.379,208.379,1000.0
2014-07-07 14:15:00,250.0,250.1,250.0,250.1,1700.0,208.379,208.4623,208.379,208.4623,1700.0
2014-07-07 14:20:00,250.05,250.06,249.96,249.96,4600.0,208.4207,208.429,208.3457,208.3457,4600.0
2014-07-07 14:25:00,249.94,249.97,249.9,249.94,2300.0,208.329,208.354,208.2956,208.329,2300.0
2014-07-07 14:30:00,249.93,250.0,249.67,249.7,5700.0,208.3207,208.379,208.1039,208.1289,5700.0
2014-07-07 14:35:00,249.7,249.92,249.7,249.9,6800.0,208.1289,208.3123,208.1289,208.2956,6800.0
2014-07-07 14:40:00,249.9,249.94,249.81,249.84,2400.0,208.2956,208.329,208.2206,208.2456,2400.0
2014-07-07 14:45:00,249.79,249.9,249.72,249.87,1600.0,208.204,208.2956,208.1456,208.2706,1600.0
2014-07-07 14:50:00,249.84,249.87,249.74,249.75,7000.0,208.2456,208.2706,208.1623,208.1706,7000.0
2014-07-07 14:55:00,249.83,249.89,249.77,249.77,2700.0,208.2373,208.2873,208.1873,208.1873,2700.0
2014-07-07 15:00:00,249.86,250.11,249.86,250.04,7700.0,208.2623,208.4707,208.2623,208.4123,7700.0
2014-07-07 15:05:00,250.04,250.08,250.03,250.05,3000.0,208.4123,208.4457,208.404,208.4207,3000.0
2014-07-07 15:10:00,250.1,250.31,250.08,250.3,18800.0,208.4623,208.6374,208.4457,208.6291,18800.0
2014-07-07 15:15:00,250.3,250.46,250.3,250.44,7300.0,208.6291,208.7624,208.6291,208.7457,7300.0
2014-07-07 15:20:00,250.45,250.69,250.36,250.59,7900.0,208.7541,208.9541,208.6791,208.8708,7900.0
2014-07-07 15:25:00,250.72,250.95,250.61,250.93,16500.0,208.9791,209.1708,208.8874,209.1542,16500.0
2014-07-07 15:30:00,250.87,250.93,250.83,250.87,8600.0,209.1042,209.1542,209.0708,209.1042,8600.0
2014-07-07 15:35:00,250.85,250.98,250.85,250.91,5000.0,209.0875,209.1958,209.0875,209.1375,5000.0
2014-07-07 15:40:00,250.86,250.88,250.73,250.81,3700.0,209.0958,209.1125,208.9875,209.0541,3700.0
2014-07-07 15:45:00,250.81,250.86,250.66,250.7,4000.0,209.0541,209.0958,208.9291,208.9625,4000.0
2014-07-07 15:50:00,250.66,250.86,250.57,250.58,7000.0,208.9291,209.0958,208.8541,208.8624,7000.0
2014-07-07 15:55:00,250.58,250.64,250.33,250.54,17900.0,208.8624,208.9124,208.6541,208.8291,17900.0
2014-07-08 09:30:00,250.53,250.53,249.11,249.43,3600.0,208.8208,208.8208,207.6372,207.9039,3600.0
2014-07-08 09:35:00,249.05,249.05,249.0,249.01,800.0,207.5872,207.5872,207.5455,207.5538,800.0
2014-07-08 09:40:00,249.0,249.12,248.65,249.11,2800.0,207.5455,207.6455,207.2538,207.6372,2800.0
2014-07-08 09:45:00,249.14,249.24,248.68,249.01,6300.0,207.6622,207.7455,207.2788,207.5538,6300.0
2014-07-08 09:50:00,249.01,249.12,248.92,248.99,4500.0,207.5538,207.6455,207.4788,207.5371,4500.0
2014-07-08 09:55:00,249.04,249.27,249.02,249.1,5400.0,207.5788,207.7705,207.5622,207.6288,5400.0
2014-07-08 10:00:00,249.25,249.42,248.78,248.78,5200.0,207.7539,207.8956,207.3621,207.3621,5200.0
2014-07-08 10:05:00,248.76,248.9,248.76,248.9,500.0,207.3454,207.4621,207.3454,207.4621,500.0
2014-07-08 10:10:00,248.96,249.35,248.82,249.13,6000.0,207.5121,207.8372,207.3954,207.6538,6000.0
2014-07-08 10:15:00,249.07,249.14,248.99,249.11,17300.0,207.6038,207.6622,207.5371,207.6372,17300.0
2014-07-08 10:20:00,249.12,249.28,249.06,249.24,3200.0,207.6455,207.7789,207.5955,207.7455,3200.0
2014-07-08 10:25:00,249.1,249.37,249.1,249.37,3200.0,207.6288,207.8539,207.6288,207.8539,3200.0
2014-07-08 10:30:00,249.24,249.3,249.05,249.05,2100.0,207.7455,207.7955,207.5872,207.5872,2100.0
2014-07-08 10:35:00,249.19,249.21,248.91,249.08,5300.0,207.7038,207.7205,207.4705,207.6122,5300.0
2014-07-08 10:40:00,249.13,249.2,249.05,249.14,5100.0,207.6538,207.7122,207.5872,207.6622,5100.0
2014-07-08 10:45:00,249.07,249.36,249.05,249.32,4400.0,207.6038,207.8455,207.5872,207.8122,4400.0
2014-07-08 10:50:00,249.43,249.7,249.26,249.62,4800.0,207.9039,208.1289,207.7622,208.0623,4800.0
2014-07-08 10:55:00,249.62,249.7,249.49,249.58,4200.0,208.0623,208.1289,207.9539,208.0289,4200.0
2014-07-08 11:00:00,249.38,249.4,249.1,249.28,5400.0,207.8622,207.8789,207.6288,207.7789,5400.0
2014-07-08 11:05:00,249.2,249.27,248.95,249.02,3200.0,207.7122,207.7705,207.5038,207.5622,3200.0
2014-07-08 11:10:00,249.08,249.23,249.06,249.06,3500.0,207.6122,207.7372,207.5955,207.5955,3500.0
2014-07-08 11:15:00,249.01,249.01,248.93,249.0,1400.0,207.5538,207.5538,207.4871,207.5455,1400.0
2014-07-08 11:20:00,248.91,249.03,248.75,249.03,2400.0,207.4705,207.5705,207.3371,207.5705,2400.0
2014-07-08 11:25:00,248.92,248.92,248.75,248.76,1300.0,207.4788,207.4788,207.3371,207.3454,1300.0
2014-07-08 11:30:00,248.74,248.9,248.74,248.8,1200.0,207.3288,207.4621,207.3288,207.3788,1200.0
2014-07-08 11:35:00,248.85,249.22,248.85,249.22,3400.0,207.4205,207.7289,207.4205,207.7289,3400.0
2014-07-08 11:40:00,249.06,249.19,248.98,248.98,11500.0,207.5955,207.7038,207.5288,207.5288,11500.0
2014-07-08 11:45:00,248.95,249.12,248.84,249.04,4800.0,207.5038,207.6455,207.4121,207.5788,4800.0
2014-07-08 11:50:00,248.95,248.95,248.95,248.95,100.0,207.5038,207.5038,207.5038,207.5038,100.0
2014-07-08 11:55:00,249.05,249.37,249.0,249.3,27200.0,207.5872,207.8539,207.5455,207.7955,27200.0
2014-07-08 12:00:00,249.49,249.55,249.36,249.55,2400.0,207.9539,208.0039,207.8455,208.0039,2400.0
2014-07-08 12:05:00,249.56,249.73,249.5,249.56,2700.0,208.0123,208.1539,207.9622,208.0123,2700.0
2014-07-08 12:10:00,249.51,249.51,249.4,249.42,2600.0,207.9706,207.9706,207.8789,207.8956,2600.0
2014-07-08 12:15:00,249.4,249.47,249.29,249.47,2200.0,207.8789,207.9372,207.7872,207.9372,2200.0
2014-07-08 12:20:00,249.51,249.66,249.51,249.66,800.0,207.9706,208.0956,207.9706,208.0956,800.0
2014-07-08 12:25:00,249.9,249.9,249.71,249.78,1200.0,208.2956,208.2956,208.1373,208.1956,1200.0
2014-07-08 12:30:00,249.9,250.1,249.83,249.83,2300.0,208.2956,208.4623,208.2373,208.2373,2300.0
2014-07-08 12:35:00,249.82,249.82,249.7,249.7,600.0,208.229,208.229,208.1289,208.1289,600.0
2014-07-08 12:40:00,249.74,249.97,249.74,249.9,1100.0,208.1623,208.354,208.1623,208.2956,1100.0
2014-07-08 12:45:00,250.01,250.01,249.85,249.99,900.0,208.3873,208.3873,208.254,208.3707,900.0
2014-07-08 12:50:00,249.87,250.17,249.87,250.17,1200.0,208.2706,208.5207,208.2706,208.5207,1200.0
2014-07-08 12:55:00,250.1,250.15,250.02,250.04,1000.0,208.4623,208.504,208.3957,208.4123,1000.0
2014-07-08 13:00:00,250.21,250.27,250.13,250.2,700.0,208.554,208.604,208.4874,208.5457,700.0
2014-07-08 13:05:00,250.13,250.18,250.04,250.14,2800.0,208.4874,208.529,208.4123,208.4957,2800.0
2014-07-08 13:10:00,250.24,250.53,250.21,250.53,1400.0,208.579,208.8208,208.554,208.8208,1400.0
2014-07-08 13:15:00,250.55,250.59,250.48,250.57,1300.0,208.8374,208.8708,208.7791,208.8541,1300.0
2014-07-08 13:20:00,250.57,250.77,250.53,250.69,1000.0,208.8541,209.0208,208.8208,208.9541,1000.0
2014-07-08 13:25:00,250.64,250.75,250.57,250.59,2800.0,208.9124,209.0041,208.8541,208.8708,2800.0
2014-07-08 13:30:00,250.59,250.61,250.41,250.55,700.0,208.8708,208.8874,208.7207,208.8374,700.0
2014-07-08 13:35:00,250.57,250.73,250.56,250.62,1800.0,208.8541,208.9875,208.8458,208.8958,1800.0
2014-07-08 13:40:00,250.66,250.82,250.66,250.7,4400.0,208.9291,209.0625,208.9291,208.9625,4400.0
2014-07-08 13:45:00,250.72,250.74,250.53,250.6,3400.0,208.9791,208.9958,208.8208,208.8791,3400.0
2014-07-08 13:50:00,250.61,250.82,250.61,250.82,1600.0,208.8874,209.0625,208.8874,209.0625,1600.0
2014-07-08 13:55:00,250.73,250.74,250.7,250.7,800.0,208.9875,208.9958,208.9625,208.9625,800.0
2014-07-08 14:00:00,250.69,250.73,250.6,250.65,1900.0,208.9541,208.9875,208.8791,208.9208,1900.0
2014-07-08 14:05:00,250.63,250.71,250.61,250.68,1300.0,208.9041,208.9708,208.8874,208.9458,1300.0
2014-07-08 14:10:00,250.69,250.69,250.54,250.69,7500.0,208.9541,208.9541,208.8291,208.9541,7500.0
2014-07-08 14:15:00,250.56,250.76,250.56,250.67,2300.0,208.8458,209.0125,208.8458,208.9375,2300.0
2014-07-08 14:20:00,250.71,250.77,250.57,250.77,1500.0,208.9708,209.0208,208.8541,209.0208,1500.0
2014-07-08 14:25:00,250.78,250.83,250.64,250.8,1300.0,209.0291,209.0708,208.9124,209.0458,1300.0
2014-07-08 14:30:00,250.78,250.81,250.67,250.78,2400.0,209.0291,209.0541,208.9375,209.0291,2400.0
2014-07-08 14:35:00,250.8,250.8,250.65,250.69,1400.0,209.0458,209.0458,208.9208,208.9541,1400.0
2014-07-08 14:40:00,250.69,250.87,250.67,250.73,2200.0,208.9541,209.1042,208.9375,208.9875,2200.0
2014-07-08 14:45:00,250.84,250.86,250.78,250.83,5400.0,209.0792,209.0958,209.0291,209.0708,5400.0
2014-07-08 14:50:00,250.82,250.87,250.8,250.82,3700.0,209.0625,209.1042,209.0458,209.0625,3700.0
2014-07-08 14:55:00,250.85,250.96,250.83,250.89,2400.0,209.0875,209.1792,209.0708,209.1208,2400.0
2014-07-08 15:00:00,250.91,250.91,250.64,250.69,4900.0,209.1375,209.1375,208.9124,208.9541,4900.0
2014-07-08 15:05:00,250.68,250.91,250.66,250.91,4800.0,208.9458,209.1375,208.9291,209.1375,4800.0
2014-07-08 15:10:00,250.91,250.91,250.76,250.8,4800.0,209.1375,209.1375,209.0125,209.0458,4800.0
2014-07-08 15:15:00,250.8,250.99,250.8,250.85,3400.0,209.0458,209.2042,209.0458,209.0875,3400.0
2014-07-08 15:20:00,250.9,251.0,250.83,251.0,4500.0,209.1292,209.2125,209.0708,209.2125,4500.0
2014-07-08 15:25:00,251.02,251.13,250.9,250.9,5900.0,209.2292,209.3209,209.1292,209.1292,5900.0
2014-07-08 15:30:00,250.87,250.92,250.73,250.83,6100.0,209.1042,209.1458,208.9875,209.0708,6100.0
2014-07-08 15:35:00,250.74,250.79,250.58,250.79,7600.0,208.9958,209.0375,208.8624,209.0375,7600.0
2014-07-08 15:40:00,250.7,250.79,250.63,250.69,14900.0,208.9625,209.0375,208.9041,208.9541,14900.0
2014-07-08 15:45:00,250.69,250.83,250.6,250.68,7000.0,208.9541,209.0708,208.8791,208.9458,7000.0
2014-07-08 15:50:00,250.66,250.76,250.59,250.64,8900.0,208.9291,209.0125,208.8708,208.9124,8900.0
2014-07-08 15:55:00,250.65,250.98,250.65,250.81,19000.0,208.9208,209.1958,208.9208,209.0541,19000.0
2014-07-09 09:30:00,249.65,250.76,249.07,249.21,7000.0,208.0873,209.0125,207.6038,207.7205,7000.0
2014-07-09 09:35:00,249.31,250.29,249.31,250.12,1100.0,207.8039,208.6207,207.8039,208.479,1100.0
2014-07-09 09:40:00,250.08,250.08,249.76,249.94,1000.0,208.4457,208.4457,208.179,208.329,1000.0
2014-07-09 09:45:00,249.64,249.98,249.62,249.98,5800.0,208.0789,208.3623,208.0623,208.3623,5800.0
2014-07-09 09:50:00,249.98,250.22,249.79,250.22,4500.0,208.3623,208.5624,208.204,208.5624,4500.0
2014-07-09 09:55:00,250.37,250.4,250.19,250.21,1300.0,208.6874,208.7124,208.5374,208.554,1300.0
2014-07-09 10:00:00,250.41,250.5,250.15,250.35,1000.0,208.7207,208.7958,208.504,208.6707,1000.0
2014-07-09 10:05:00,250.2,250.56,250.2,250.46,1100.0,208.5457,208.8458,208.5457,208.7624,1100.0
2014-07-09 10:10:00,250.51,250.51,250.22,250.22,2500.0,208.8041,208.8041,208.5624,208.5624,2500.0
2014-07-09 10:15:00,250.04,250.09,249.75,249.89,12600.0,208.4123,208.454,208.1706,208.2873,12600.0
2014-07-09 10:20:00,249.93,250.12,249.71,250.11,3100.0,208.3207,208.479,208.1373,208.4707,3100.0
2014-07-09 10:25:00,250.37,250.7,250.37,250.7,800.0,208.6874,208.9625,208.6874,208.9625,800.0
2014-07-09 10:30:00,250.71,250.76,250.63,250.76,2900.0,208.9708,209.0125,208.9041,209.0125,2900.0
2014-07-09 10:35:00,250.75,250.86,250.56,250.56,1900.0,209.0041,209.0958,208.8458,208.8458,1900.0
2014-07-09 10:40:00,250.59,250.92,250.59,250.68,800.0,208.8708,209.1458,208.8708,208.9458,800.0
2014-07-09 10:45:00,250.69,250.72,250.64,250.64,1000.0,208.9541,208.9791,208.9124,208.9124,1000.0
2014-07-09 10:50:00,250.77,250.77,250.61,250.61,800.0,209.0208,209.0208,208.8874,208.8874,800.0
2014-07-09 10:55:00,250.76,250.76,250.34,250.39,3000.0,209.0125,209.0125,208.6624,208.7041,3000.0
2014-07-09 11:00:00,250.39,250.39,250.27,250.27,800.0,208.7041,208.7041,208.604,208.604,800.0
2014-07-09 11:05:00,250.41,250.41,250.28,250.28,1200.0,208.7207,208.7207,208.6124,208.6124,1200.0
2014-07-09 11:10:00,250.27,250.27,249.71,249.78,3800.0,208.604,208.604,208.1373,208.1956,3800.0
2014-07-09 11:15:00,249.87,249.92,249.83,249.83,700.0,208.2706,208.3123,208.2373,208.2373,700.0
2014-07-09 11:20:00,249.84,250.01,249.84,250.0,1000.0,208.2456,208.3873,208.2456,208.379,1000.0
2014-07-09 11:25:00,250.01,250.13,250.01,250.03,400.0,208.3873,208.4874,208.3873,208.404,400.0
2014-07-09 11:30:00,250.09,250.09,249.83,249.91,4300.0,208.454,208.454,208.2373,208.304,4300.0
2014-07-09 11:35:00,249.9,249.9,249.62,249.66,2100.0,208.2956,208.2956,208.0623,208.0956,2100.0
2014-07-09 11:40:00,249.59,249.59,249.54,249.55,300.0,208.0373,208.0373,207.9956,208.0039,300.0
2014-07-09 11:45:00,249.61,249.66,249.5,249.51,1900.0,208.0539,208.0956,207.9622,207.9706,1900.0
2014-07-09 11:50:00,249.47,249.52,249.36,249.44,2300.0,207.9372,207.9789,207.8455,207.9122,2300.0
2014-07-09 11:55:00,249.38,249.4,249.3,249.3,1400.0,207.8622,207.8789,207.7955,207.7955,1400.0
2014-07-09 12:00:00,249.31,249.45,249.31,249.45,700.0,207.8039,207.9206,207.8039,207.9206,700.0
2014-07-09 12:05:00,249.31,249.49,249.31,249.49,200.0,207.8039,207.9539,207.8039,207.9539,200.0
2014-07-09 12:10:00,249.3,249.59,249.3,249.57,5100.0,207.7955,208.0373,207.7955,208.0206,5100.0
2014-07-09 12:15:00,249.62,249.67,249.54,249.67,2100.0,208.0623,208.1039,207.9956,208.1039,2100.0
2014-07-09 12:20:00,249.68,249.98,249.68,249.98,2800.0,208.1123,208.3623,208.1123,208.3623,2800.0
2014-07-09 12:25:00,249.97,250.2,249.9,249.92,3200.0,208.354,208.5457,208.2956,208.3123,3200.0
2014-07-09 12:30:00,249.98,250.2,249.85,250.07,3700.0,208.3623,208.5457,208.254,208.4373,3700.0
2014-07-09 12:35:00,250.11,250.43,250.05,250.05,800.0,208.4707,208.7374,208.4207,208.4207,800.0
2014-07-09 12:40:00,250.1,250.3,250.1,250.12,1000.0,208.4623,208.6291,208.4623,208.479,1000.0
2014-07-09 12:45:00,250.17,250.18,250.07,250.08,1600.0,208.5207,208.529,208.4373,208.4457,1600.0
2014-07-09 12:50:00,250.03,250.03,249.98,249.99,500.0,208.404,208.404,208.3623,208.3707,500.0
2014-07-09 12:55:00,250.06,250.27,250.06,250.27,600.0,208.429,208.604,208.429,208.604,600.0
2014-07-09 13:00:00,250.25,250.46,250.24,250.46,2900.0,208.5874,208.7624,208.579,208.7624,2900.0
2014-07-09 13:05:00,250.45,250.6,250.45,250.52,500.0,208.7541,208.8791,208.7541,208.8124,500.0
2014-07-09 13:10:00,250.57,250.66,250.44,250.44,1400.0,208.8541,208.9291,208.7457,208.7457,1400.0
2014-07-09 13:15:00,250.59,250.71,250.58,250.59,1100.0,208.8708,208.9708,208.8624,208.8708,1100.0
2014-07-09 13:20:00,250.66,250.7,250.41,250.41,2200.0,208.9291,208.9625,208.7207,208.7207,2200.0
2014-07-09 13:25:00,250.36,250.36,250.22,250.22,700.0,208.6791,208.6791,208.5624,208.5624,700.0
2014-07-09 13:30:00,250.22,250.22,250.09,250.1,1500.0,208.5624,208.5624,208.454,208.4623,1500.0
2014-07-09 13:35:00,250.21,250.24,250.05,250.12,2700.0,208.554,208.579,208.4207,208.479,2700.0
2014-07-09 13:40:00,250.16,250.31,250.15,250.28,9000.0,208.5124,208.6374,208.504,208.6124,9000.0
2014-07-09 13:45:00,250.23,250.31,250.16,250.31,600.0,208.5707,208.6374,208.5124,208.6374,600.0
2014-07-09 13:50:00,250.22,250.22,250.14,250.2,500.0,208.5624,208.5624,208.4957,208.5457,500.0
2014-07-09 13:55:00,250.1,250.2,250.09,250.09,800.0,208.4623,208.5457,208.454,208.454,800.0
2014-07-09 14:00:00,250.08,250.33,249.97,250.33,7100.0,208.4457,208.6541,208.354,208.6541,7100.0
2014-07-09 14:05:00,250.18,250.18,249.96,250.07,2400.0,208.529,208.529,208.3457,208.4373,2400.0
2014-07-09 14:10:00,250.25,250.29,250.09,250.25,2100.0,208.5874,208.6207,208.454,208.5874,2100.0
2014-07-09 14:15:00,250.42,250.69,250.42,250.66,1100.0,208.7291,208.9541,208.7291,208.9291,1100.0
2014-07-09 14:20:00,250.79,250.79,250.64,250.64,1100.0,209.0375,209.0375,208.9124,208.9124,1100.0
2014-07-09 14:25:00,250.62,250.83,250.54,250.54,1400.0,208.8958,209.0708,208.8291,208.8291,1400.0
2014-07-09 14:30:00,250.64,250.64,250.47,250.64,1700.0,208.9124,208.9124,208.7707,208.9124,1700.0
2014-07-09 14:35:00,250.51,250.51,250.47,250.51,600.0,208.8041,208.8041,208.7707,208.8041,600.0
2014-07-09 14:40:00,250.54,250.62,250.48,250.62,1300.0,208.8291,208.8958,208.7791,208.8958,1300.0
2014-07-09 14:45:00,250.6,250.62,250.52,250.58,1300.0,208.8791,208.8958,208.8124,208.8624,1300.0
2014-07-09 14:50:00,250.52,250.54,250.42,250.47,2200.0,208.8124,208.8291,208.7291,208.7707,2200.0
2014-07-09 14:55:00,250.54,250.75,250.5,250.5,1900.0,208.8291,209.0041,208.7958,208.7958,1900.0
2014-07-09 15:00:00,250.47,250.61,250.47,250.48,1400.0,208.7707,208.8874,208.7707,208.7791,1400.0
2014-07-09 15:05:00,250.57,250.85,250.53,250.74,6000.0,208.8541,209.0875,208.8208,208.9958,6000.0
2014-07-09 15:10:00,250.82,250.94,250.73,250.8,3600.0,209.0625,209.1625,208.9875,209.0458,3600.0
2014-07-09 15:15:00,250.72,250.84,250.3,250.32,3300.0,208.9791,209.0792,208.6291,208.6457,3300.0
2014-07-09 15:20:00,250.33,250.42,250.24,250.24,3400.0,208.6541,208.7291,208.579,208.579,3400.0
2014-07-09 15:25:00,250.22,250.41,250.19,250.41,3800.0,208.5624,208.7207,208.5374,208.7207,3800.0
2014-07-09 15:30:00,250.35,250.42,250.3,250.41,1700.0,208.6707,208.7291,208.6291,208.7207,1700.0
2014-07-09 15:35:00,250.41,250.42,250.28,250.38,6900.0,208.7207,208.7291,208.6124,208.6957,6900.0
2014-07-09 15:40:00,250.34,250.41,250.25,250.33,4000.0,208.6624,208.7207,208.5874,208.6541,4000.0
2014-07-09 15:45:00,250.29,250.29,250.04,250.09,6900.0,208.6207,208.6207,208.4123,208.454,6900.0
2014-07-09 15:50:00,250.01,250.17,249.94,250.17,11700.0,208.3873,208.5207,208.329,208.5207,11700.0
2014-07-09 15:55:00,250.14,250.17,249.96,250.08,15800.0,208.4957,208.5207,208.3457,208.4457,15800.0
2014-07-10 09:30:00,248.02,248.54,246.6,246.6,5200.0,206.7286,207.1621,205.545,205.545,5200.0
2014-07-10 09:35:00,247.65,247.65,246.42,247.08,2400.0,206.4202,206.4202,205.395,205.9451,2400.0
2014-07-10 09:40:00,247.29,247.88,247.29,247.88,1700.0,206.1202,206.6119,206.1202,206.6119,1700.0
2014-07-10 09:45:00,247.79,247.79,247.27,247.34,4800.0,206.5369,206.5369,206.1035,206.1618,4800.0
2014-07-10 09:50:00,247.41,247.41,247.1,247.35,4200.0,206.2202,206.2202,205.9618,206.1702,4200.0
2014-07-10 09:55:00,247.24,247.29,246.84,247.12,4000.0,206.0785,206.1202,205.7451,205.9785,4000.0
2014-07-10 10:00:00,247.11,247.23,246.82,247.13,4500.0,205.9701,206.0702,205.7284,205.9868,4500.0
2014-07-10 10:05:00,247.25,247.34,247.16,247.22,1600.0,206.0868,206.1618,206.0118,206.0618,1600.0
2014-07-10 10:10:00,247.2,247.25,247.04,247.25,1300.0,206.0452,206.0868,205.9118,206.0868,1300.0
2014-07-10 10:15:00,247.29,247.35,247.15,247.25,2000.0,206.1202,206.1702,206.0035,206.0868,2000.0
2014-07-10 10:20:00,247.28,247.6,247.28,247.58,3600.0,206.1118,206.3786,206.1118,206.3619,3600.0
2014-07-10 10:25:00,247.58,247.7,247.55,247.65,1400.0,206.3619,206.4619,206.3369,206.4202,1400.0
2014-07-10 10:30:00,247.65,247.84,247.63,247.63,1400.0,206.4202,206.5786,206.4036,206.4036,1400.0
2014-07-10 10:35:00,247.65,247.65,247.48,247.62,2500.0,206.4202,206.4202,206.2785,206.3952,2500.0
2014-07-10 10:40:00,247.71,247.8,247.63,247.66,1300.0,206.4702,206.5453,206.4036,206.4286,1300.0
2014-07-10 10:45:00,247.68,247.96,247.68,247.96,1000.0,206.4452,206.6786,206.4452,206.6786,1000.0
2014-07-10 10:50:00,247.99,247.99,247.77,247.8,2000.0,206.7036,206.7036,206.5203,206.5453,2000.0
2014-07-10 10:55:00,247.84,248.08,247.84,248.08,1000.0,206.5786,206.7786,206.5786,206.7786,1000.0
2014-07-10 11:00:00,248.19,248.48,248.06,248.46,1700.0,206.8703,207.1121,206.762,207.0954,1700.0
2014-07-10 11:05:00,248.31,248.31,248.21,248.21,1800.0,206.9704,206.9704,206.887,206.887,1800.0
2014-07-10 11:10:00,248.2,248.32,248.2,248.3,3400.0,206.8787,206.9787,206.8787,206.962,3400.0
2014-07-10 11:15:00,248.27,248.37,248.26,248.32,1700.0,206.937,207.0204,206.9287,206.9787,1700.0
2014-07-10 11:20:00,248.28,248.41,248.28,248.37,1400.0,206.9453,207.0537,206.9453,207.0204,1400.0
2014-07-10 11:25:00,248.34,248.37,248.14,248.14,2600.0,206.9954,207.0204,206.8287,206.8287,2600.0
2014-07-10 11:30:00,248.18,248.33,248.18,248.26,2300.0,206.862,206.987,206.862,206.9287,2300.0
2014-07-10 11:35:00,248.34,248.34,248.17,248.17,1000.0,206.9954,206.9954,206.8537,206.8537,1000.0
2014-07-10 11:40:00,248.22,248.22,247.95,248.09,3500.0,206.8953,206.8953,206.6703,206.787,3500.0
2014-07-10 11:45:00,248.09,248.18,248.09,248.18,600.0,206.787,206.862,206.787,206.862,600.0
2014-07-10 11:50:00,248.23,248.26,248.16,248.16,600.0,206.9037,206.9287,206.8453,206.8453,600.0
2014-07-10 11:55:00,248.13,248.32,248.02,248.32,11100.0,206.8203,206.9787,206.7286,206.9787,11100.0
2014-07-10 12:00:00,248.35,248.37,248.14,248.22,3000.0,207.0037,207.0204,206.8287,206.8953,3000.0
2014-07-10 12:05:00,248.21,248.28,248.0,248.09,4600.0,206.887,206.9453,206.712,206.787,4600.0
2014-07-10 12:10:00,248.16,248.17,248.1,248.13,900.0,206.8453,206.8537,206.7953,206.8203,900.0
2014-07-10 12:15:00,248.25,248.32,248.14,248.32,1800.0,206.9203,206.9787,206.8287,206.9787,1800.0
2014-07-10 12:20:00,248.27,248.28,248.19,248.27,700.0,206.937,206.9453,206.8703,206.937,700.0
2014-07-10 12:25:00,248.38,248.4,248.21,248.39,1700.0,207.0287,207.0454,206.887,207.037,1700.0
2014-07-10 12:30:00,248.21,248.21,248.16,248.16,1000.0,206.887,206.887,206.8453,206.8453,1000.0
2014-07-10 12:35:00,248.28,248.31,248.14,248.15,4100.0,206.9453,206.9704,206.8287,206.837,4100.0
2014-07-10 12:40:00,248.12,248.2,248.12,248.16,1200.0,206.812,206.8787,206.812,206.8453,1200.0
2014-07-10 12:45:00,248.17,248.17,247.98,248.0,1300.0,206.8537,206.8537,206.6953,206.712,1300.0
2014-07-10 12:50:00,247.96,247.97,247.9,247.97,700.0,206.6786,206.687,206.6286,206.687,700.0
2014-07-10 12:55:00,247.81,248.03,247.81,248.03,1100.0,206.5536,206.737,206.5536,206.737,1100.0
2014-07-10 13:00:00,248.04,248.04,247.99,248.03,600.0,206.7453,206.7453,206.7036,206.737,600.0
2014-07-10 13:05:00,248.01,248.04,248.01,248.02,400.0,206.7203,206.7453,206.7203,206.7286,400.0
2014-07-10 13:10:00,247.95,247.97,247.8,247.87,7400.0,206.6703,206.687,206.5453,206.6036,7400.0
2014-07-10 13:15:00,247.84,247.92,247.82,247.88,2100.0,206.5786,206.6453,206.5619,206.6119,2100.0
2014-07-10 13:20:00,248.1,248.17,248.04,248.15,1500.0,206.7953,206.8537,206.7453,206.837,1500.0
2014-07-10 13:25:00,248.21,248.21,248.21,248.21,100.0,206.887,206.887,206.887,206.887,100.0
2014-07-10 13:30:00,248.28,248.29,248.24,248.24,800.0,206.9453,206.9537,206.912,206.912,800.0
2014-07-10 13:35:00,248.18,248.2,248.09,248.2,900.0,206.862,206.8787,206.787,206.8787,900.0
2014-07-10 13:40:00,248.36,248.37,248.21,248.23,2600.0,207.012,207.0204,206.887,206.9037,2600.0
2014-07-10 13:45:00,248.23,248.26,248.09,248.09,1600.0,206.9037,206.9287,206.787,206.787,1600.0
2014-07-10 13:50:00,248.03,248.11,248.03,248.04,400.0,206.737,206.8037,206.737,206.7453,400.0
2014-07-10 13:55:00,247.95,248.06,247.95,248.06,1100.0,206.6703,206.762,206.6703,206.762,1100.0
2014-07-10 14:00:00,248.09,248.09,248.09,248.09,600.0,206.787,206.787,206.787,206.787,600.0
2014-07-10 14:05:00,248.2,248.24,248.2,248.2,1000.0,206.8787,206.912,206.8787,206.8787,1000.0
2014-07-10 14:10:00,248.15,248.21,248.06,248.09,1600.0,206.837,206.887,206.762,206.787,1600.0
2014-07-10 14:15:00,248.09,248.16,248.09,248.15,700.0,206.787,206.8453,206.787,206.837,700.0
2014-07-10 14:20:00,248.14,248.23,248.14,248.19,500.0,206.8287,206.9037,206.8287,206.8703,500.0
2014-07-10 14:25:00,248.12,248.18,248.12,248.16,800.0,206.812,206.862,206.812,206.8453,800.0
2014-07-10 14:30:00,248.17,248.23,247.95,247.98,2100.0,206.8537,206.9037,206.6703,206.6953,2100.0
2014-07-10 14:35:00,247.94,247.94,247.89,247.91,700.0,206.662,206.662,206.6203,206.6369,700.0
2014-07-10 14:40:00,247.99,247.99,247.78,247.82,2200.0,206.7036,206.7036,206.5286,206.5619,2200.0
2014-07-10 14:45:00,247.83,247.93,247.78,247.78,2500.0,206.5703,206.6536,206.5286,206.5286,2500.0
2014-07-10 14:50:00,247.78,247.86,247.69,247.8,1400.0,206.5286,206.5953,206.4536,206.5453,1400.0
2014-07-10 14:55:00,247.79,247.81,247.48,247.48,2500.0,206.5369,206.5536,206.2785,206.2785,2500.0
2014-07-10 15:00:00,247.45,247.47,247.39,247.4,1600.0,206.2535,206.2702,206.2035,206.2119,1600.0
2014-07-10 15:05:00,247.39,247.57,247.39,247.51,4400.0,206.2035,206.3536,206.2035,206.3035,4400.0
2014-07-10 15:10:00,247.57,247.57,247.54,247.54,300.0,206.3536,206.3536,206.3285,206.3285,300.0
2014-07-10 15:15:00,247.47,247.56,247.4,247.56,4100.0,206.2702,206.3452,206.2119,206.3452,4100.0
2014-07-10 15:20:00,247.54,247.61,247.53,247.57,1700.0,206.3285,206.3869,206.3202,206.3536,1700.0
2014-07-10 15:25:00,247.58,247.84,247.58,247.82,3100.0,206.3619,206.5786,206.3619,206.5619,3100.0
2014-07-10 15:30:00,247.8,247.83,247.65,247.72,5000.0,206.5453,206.5703,206.4202,206.4786,5000.0
2014-07-10 15:35:00,247.8,247.87,247.79,247.79,3500.0,206.5453,206.6036,206.5369,206.5369,3500.0
2014-07-10 15:40:00,247.81,247.99,247.75,247.99,7400.0,206.5536,206.7036,206.5036,206.7036,7400.0
2014-07-10 15:45:00,247.99,248.05,247.8,247.8,13500.0,206.7036,206.7536,206.5453,206.5453,13500.0
2014-07-10 15:50:00,247.87,247.87,247.62,247.72,11100.0,206.6036,206.6036,206.3952,206.4786,11100.0
2014-07-10 15:55:00,247.71,247.78,247.54,247.62,13700.0,206.4702,206.5286,206.3285,206.3952,13700.0
2014-07-11 09:30:00,240.7,246.0,240.7,244.9,14200.0,200.6273,205.0449,200.6273,204.1281,14200.0
2014-07-11 09:35:00,244.52,244.53,243.69,244.17,8400.0,203.8113,203.8197,203.1195,203.5196,8400.0
2014-07-11 09:40:00,244.03,245.0,244.02,245.0,6800.0,203.4029,204.2114,203.3946,204.2114,6800.0
2014-07-11 09:45:00,244.87,245.0,244.52,244.61,9000.0,204.1031,204.2114,203.8113,203.8863,9000.0
2014-07-11 09:50:00,244.62,244.81,244.23,244.24,19700.0,203.8947,204.053,203.5696,203.5779,19700.0
2014-07-11 09:55:00,244.23,244.57,244.23,244.45,6200.0,203.5696,203.853,203.5696,203.753,6200.0
2014-07-11 10:00:00,244.57,244.65,244.24,244.36,29500.0,203.853,203.9197,203.5779,203.678,29500.0
2014-07-11 10:05:00,244.25,244.33,244.0,244.04,6000.0,203.5863,203.653,203.3779,203.4112,6000.0
2014-07-11 10:10:00,244.11,244.86,244.07,244.86,13400.0,203.4696,204.0947,203.4362,204.0947,13400.0
2014-07-11 10:15:00,244.68,244.82,244.41,244.81,5600.0,203.9447,204.0614,203.7196,204.053,5600.0
2014-07-11 10:20:00,244.71,244.88,244.66,244.75,4100.0,203.9697,204.1114,203.928,204.003,4100.0
2014-07-11 10:25:00,244.77,244.78,244.43,244.5,14100.0,204.0197,204.028,203.7363,203.7947,14100.0
2014-07-11 10:30:00,244.45,244.56,244.24,244.24,6600.0,203.753,203.8447,203.5779,203.5779,6600.0
2014-07-11 10:35:00,244.19,244.19,243.74,243.76,6300.0,203.5363,203.5363,203.1612,203.1779,6300.0
2014-07-11 10:40:00,243.94,244.02,243.77,243.81,3100.0,203.3279,203.3946,203.1862,203.2195,3100.0
2014-07-11 10:45:00,243.71,244.01,243.65,243.8,3300.0,203.1362,203.3862,203.0862,203.2112,3300.0
2014-07-11 10:50:00,243.8,243.97,243.76,243.77,2100.0,203.2112,203.3529,203.1779,203.1862,2100.0
2014-07-11 10:55:00,243.7,243.7,243.31,243.41,6400.0,203.1278,203.1278,202.8028,202.8861,6400.0
2014-07-11 11:00:00,243.39,243.5,243.36,243.4,3500.0,202.8695,202.9611,202.8445,202.8778,3500.0
2014-07-11 11:05:00,243.3,243.8,243.3,243.8,3100.0,202.7944,203.2112,202.7944,203.2112,3100.0
2014-07-11 11:10:00,243.58,243.58,243.32,243.38,3300.0,203.0278,203.0278,202.8111,202.8611,3300.0
2014-07-11 11:15:00,243.46,243.46,243.25,243.25,2900.0,202.9278,202.9278,202.7528,202.7528,2900.0
2014-07-11 11:20:00,243.16,243.16,242.91,242.93,4200.0,202.6777,202.6777,202.4694,202.486,4200.0
2014-07-11 11:25:00,243.21,243.21,243.08,243.08,1400.0,202.7194,202.7194,202.6111,202.6111,1400.0
2014-07-11 11:30:00,243.2,243.73,243.2,243.51,17100.0,202.7111,203.1529,202.7111,202.9695,17100.0
2014-07-11 11:35:00,243.5,243.56,243.13,243.13,4100.0,202.9611,203.0112,202.6527,202.6527,4100.0
2014-07-11 11:40:00,243.09,243.09,242.86,242.89,4600.0,202.6194,202.6194,202.4277,202.4527,4600.0
2014-07-11 11:45:00,243.0,243.19,242.91,243.03,5500.0,202.5444,202.7028,202.4694,202.5694,5500.0
2014-07-11 11:50:00,243.03,243.11,242.69,242.69,6000.0,202.5694,202.6361,202.286,202.286,6000.0
2014-07-11 11:55:00,242.65,242.79,242.65,242.69,3800.0,202.2527,202.3693,202.2527,202.286,3800.0
2014-07-11 12:00:00,242.65,242.73,242.49,242.62,13300.0,202.2527,202.3193,202.1193,202.2276,13300.0
2014-07-11 12:05:00,242.71,242.71,242.54,242.54,3500.0,202.3027,202.3027,202.161,202.161,3500.0
2014-07-11 12:10:00,242.53,242.66,242.52,242.57,2800.0,202.1526,202.261,202.1443,202.186,2800.0
2014-07-11 12:15:00,242.54,242.65,242.53,242.55,6300.0,202.161,202.2527,202.1526,202.1693,6300.0
2014-07-11 12:20:00,242.55,242.67,242.5,242.56,11600.0,202.1693,202.2693,202.1276,202.1776,11600.0
2014-07-11 12:25:00,242.6,242.88,242.56,242.6,13400.0,202.211,202.4444,202.1776,202.211,13400.0
2014-07-11 12:30:00,242.6,242.77,242.44,242.6,7000.0,202.211,202.3527,202.0776,202.211,7000.0
2014-07-11 12:35:00,242.73,242.98,242.71,242.92,3200.0,202.3193,202.5277,202.3027,202.4777,3200.0
2014-07-11 12:40:00,242.92,243.17,242.9,243.17,4600.0,202.4777,202.6861,202.461,202.6861,4600.0
2014-07-11 12:45:00,243.14,243.2,243.14,243.15,1100.0,202.6611,202.7111,202.6611,202.6694,1100.0
2014-07-11 12:50:00,243.11,243.12,242.69,242.8,5600.0,202.6361,202.6444,202.286,202.3777,5600.0
2014-07-11 12:55:00,242.92,242.97,242.61,242.63,9600.0,202.4777,202.5194,202.2193,202.236,9600.0
2014-07-11 13:00:00,242.61,242.8,242.54,242.54,7800.0,202.2193,202.3777,202.161,202.161,7800.0
2014-07-11 13:05:00,242.6,242.63,242.56,242.63,1000.0,202.211,202.236,202.1776,202.236,1000.0
2014-07-11 13:10:00,242.53,242.53,242.3,242.48,7000.0,202.1526,202.1526,201.9609,202.111,7000.0
2014-07-11 13:15:00,242.46,242.75,242.45,242.66,14900.0,202.0943,202.336,202.086,202.261,14900.0
2014-07-11 13:20:00,242.77,242.83,242.55,242.59,5600.0,202.3527,202.4027,202.1693,202.2026,5600.0
2014-07-11 13:25:00,242.63,242.88,242.63,242.74,1600.0,202.236,202.4444,202.236,202.3277,1600.0
2014-07-11 13:30:00,242.75,242.84,242.61,242.84,10700.0,202.336,202.411,202.2193,202.411,10700.0
2014-07-11 13:35:00,242.84,243.02,242.66,242.66,7300.0,202.411,202.5611,202.261,202.261,7300.0
2014-07-11 13:40:00,242.63,242.72,242.6,242.72,4700.0,202.236,202.311,202.211,202.311,4700.0
2014-07-11 13:45:00,242.65,242.86,242.55,242.84,24000.0,202.2527,202.4277,202.1693,202.411,24000.0
2014-07-11 13:50:00,242.86,242.86,242.69,242.75,11000.0,202.4277,202.4277,202.286,202.336,11000.0
2014-07-11 13:55:00,242.85,243.07,242.85,242.95,3400.0,202.4194,202.6027,202.4194,202.5027,3400.0
2014-07-11 14:00:00,242.97,243.38,242.96,243.31,3000.0,202.5194,202.8611,202.511,202.8028,3000.0
2014-07-11 14:05:00,243.24,243.65,243.24,243.63,2900.0,202.7444,203.0862,202.7444,203.0695,2900.0
2014-07-11 14:10:00,243.61,243.88,243.6,243.7,2700.0,203.0528,203.2779,203.0445,203.1278,2700.0
2014-07-11 14:15:00,243.71,243.85,243.63,243.68,4400.0,203.1362,203.2529,203.0695,203.1112,4400.0
2014-07-11 14:20:00,243.63,243.68,243.46,243.52,5500.0,203.0695,203.1112,202.9278,202.9778,5500.0
2014-07-11 14:25:00,243.49,243.7,243.49,243.65,5900.0,202.9528,203.1278,202.9528,203.0862,5900.0
2014-07-11 14:30:00,243.63,243.75,243.63,243.7,6200.0,203.0695,203.1695,203.0695,203.1278,6200.0
2014-07-11 14:35:00,243.71,243.77,243.48,243.54,11800.0,203.1362,203.1862,202.9445,202.9945,11800.0
2014-07-11 14:40:00,243.56,243.77,243.56,243.67,1700.0,203.0112,203.1862,203.0112,203.1028,1700.0
2014-07-11 14:45:00,243.75,243.81,243.68,243.77,3800.0,203.1695,203.2195,203.1112,203.1862,3800.0
2014-07-11 14:50:00,243.75,243.75,243.47,243.47,4100.0,203.1695,203.1695,202.9361,202.9361,4100.0
2014-07-11 14:55:00,243.48,243.57,243.48,243.5,6900.0,202.9445,203.0195,202.9445,202.9611,6900.0
2014-07-11 15:00:00,243.56,243.58,243.41,243.46,7000.0,203.0112,203.0278,202.8861,202.9278,7000.0
2014-07-11 15:05:00,243.53,243.57,243.2,243.24,15100.0,202.9861,203.0195,202.7111,202.7444,15100.0
2014-07-11 15:10:00,243.3,243.37,243.26,243.37,6900.0,202.7944,202.8528,202.7611,202.8528,6900.0
2014-07-11 15:15:00,243.37,243.56,243.37,243.51,5500.0,202.8528,203.0112,202.8528,202.9695,5500.0
2014-07-11 15:20:00,243.57,243.77,243.54,243.72,4700.0,203.0195,203.1862,202.9945,203.1445,4700.0
2014-07-11 15:25:00,243.69,244.04,243.69,243.98,8000.0,203.1195,203.4112,203.1195,203.3612,8000.0
2014-07-11 15:30:00,243.95,244.03,243.88,244.03,9700.0,203.3362,203.4029,203.2779,203.4029,9700.0
2014-07-11 15:35:00,244.02,244.24,243.99,244.18,12300.0,203.3946,203.5779,203.3696,203.5279,12300.0
2014-07-11 15:40:00,244.18,244.4,244.15,244.16,12800.0,203.5279,203.7113,203.5029,203.5113,12800.0
2014-07-11 15:45:00,244.24,244.32,244.11,244.17,14800.0,203.5779,203.6446,203.4696,203.5196,14800.0
2014-07-11 15:50:00,244.19,244.35,244.13,244.2,24600.0,203.5363,203.6696,203.4863,203.5446,24600.0
2014-07-11 15:55:00,244.2,244.92,244.16,244.91,63600.0,203.5446,204.1447,203.5113,204.1364,63600.0
2014-07-14 09:30:00,246.62,246.95,246.62,246.68,3500.0,205.5617,205.8368,205.5617,205.6117,3500.0
2014-07-14 09:35:00,246.71,246.8,246.6,246.68,6600.0,205.6367,205.7117,205.545,205.6117,6600.0
2014-07-14 09:40:00,246.81,246.92,246.36,246.36,3200.0,205.7201,205.8118,205.345,205.345,3200.0
2014-07-14 09:45:00,246.56,246.77,246.33,246.42,8000.0,205.5117,205.6867,205.32,205.395,8000.0
2014-07-14 09:50:00,246.42,246.92,246.42,246.71,3600.0,205.395,205.8118,205.395,205.6367,3600.0
2014-07-14 09:55:00,246.91,247.2,246.72,247.04,4400.0,205.8034,206.0452,205.6451,205.9118,4400.0
2014-07-14 10:00:00,246.96,246.96,246.39,246.58,11900.0,205.8451,205.8451,205.37,205.5284,11900.0
2014-07-14 10:05:00,246.56,246.64,246.34,246.34,3700.0,205.5117,205.5784,205.3283,205.3283,3700.0
2014-07-14 10:10:00,246.2,246.46,246.15,246.46,3700.0,205.2116,205.4284,205.17,205.4284,3700.0
2014-07-14 10:15:00,246.54,246.59,246.25,246.32,1900.0,205.495,205.5367,205.2533,205.3117,1900.0
2014-07-14 10:20:00,246.35,246.5,246.11,246.33,10800.0,205.3367,205.4617,205.1366,205.32,10800.0
2014-07-14 10:25:00,246.38,246.59,246.28,246.48,5300.0,205.3617,205.5367,205.2783,205.445,5300.0
2014-07-14 10:30:00,246.48,246.66,246.48,246.66,1500.0,205.445,205.5951,205.445,205.5951,1500.0
2014-07-14 10:35:00,246.52,246.73,246.52,246.69,1400.0,205.4784,205.6534,205.4784,205.6201,1400.0
2014-07-14 10:40:00,246.59,246.67,246.46,246.54,1300.0,205.5367,205.6034,205.4284,205.495,1300.0
2014-07-14 10:45:00,246.55,246.75,246.55,246.63,1200.0,205.5034,205.6701,205.5034,205.57,1200.0
2014-07-14 10:50:00,246.69,247.05,246.62,247.05,2000.0,205.6201,205.9201,205.5617,205.9201,2000.0
2014-07-14 10:55:00,246.96,247.22,246.96,247.04,9300.0,205.8451,206.0618,205.8451,205.9118,9300.0
2014-07-14 11:00:00,247.0,247.06,246.81,246.81,800.0,205.8784,205.9285,205.7201,205.7201,800.0
2014-07-14 11:05:00,246.74,246.91,246.57,246.75,11000.0,205.6617,205.8034,205.52,205.6701,11000.0
2014-07-14 11:10:00,246.85,246.85,246.71,246.78,400.0,205.7534,205.7534,205.6367,205.6951,400.0
2014-07-14 11:15:00,246.71,246.8,246.64,246.71,1500.0,205.6367,205.7117,205.5784,205.6367,1500.0
2014-07-14 11:20:00,246.76,246.88,246.67,246.67,2600.0,205.6784,205.7784,205.6034,205.6034,2600.0
2014-07-14 11:25:00,246.77,246.84,246.68,246.71,3400.0,205.6867,205.7451,205.6117,205.6367,3400.0
2014-07-14 11:30:00,246.76,246.83,246.64,246.64,3000.0,205.6784,205.7368,205.5784,205.5784,3000.0
2014-07-14 11:35:00,246.6,246.67,246.47,246.58,20200.0,205.545,205.6034,205.4367,205.5284,20200.0
2014-07-14 11:40:00,246.52,246.61,246.38,246.53,10200.0,205.4784,205.5534,205.3617,205.4867,10200.0
2014-07-14 11:45:00,246.49,246.58,246.46,246.56,6000.0,205.4534,205.5284,205.4284,205.5117,6000.0
2014-07-14 11:50:00,246.59,246.59,246.33,246.36,5900.0,205.5367,205.5367,205.32,205.345,5900.0
2014-07-14 11:55:00,246.31,246.34,246.14,246.27,19800.0,205.3033,205.3283,205.1616,205.27,19800.0
2014-07-14 12:00:00,246.17,246.3,246.14,246.27,2100.0,205.1866,205.295,205.1616,205.27,2100.0
2014-07-14 12:05:00,246.3,246.45,246.2,246.2,2100.0,205.295,205.42,205.2116,205.2116,2100.0
2014-07-14 12:10:00,246.16,246.16,246.11,246.11,400.0,205.1783,205.1783,205.1366,205.1366,400.0
2014-07-14 12:15:00,246.07,246.19,245.93,245.93,6600.0,205.1033,205.2033,204.9866,204.9866,6600.0
2014-07-14 12:20:00,245.93,246.02,245.93,245.95,800.0,204.9866,205.0616,204.9866,205.0033,800.0
2014-07-14 12:25:00,246.05,246.11,245.96,245.96,9500.0,205.0866,205.1366,205.0116,205.0116,9500.0
2014-07-14 12:30:00,245.94,246.14,245.94,246.09,4800.0,204.9949,205.1616,204.9949,205.1199,4800.0
2014-07-14 12:35:00,246.08,246.12,246.04,246.11,1000.0,205.1116,205.145,205.0783,205.1366,1000.0
2014-07-14 12:40:00,246.02,246.17,246.02,246.11,500.0,205.0616,205.1866,205.0616,205.1366,500.0
2014-07-14 12:45:00,246.07,246.07,246.07,246.07,100.0,205.1033,205.1033,205.1033,205.1033,100.0
2014-07-14 12:50:00,246.18,246.18,245.91,245.91,1100.0,205.195,205.195,204.9699,204.9699,1100.0
2014-07-14 12:55:00,245.91,245.97,245.86,245.86,1100.0,204.9699,205.0199,204.9282,204.9282,1100.0
2014-07-14 13:00:00,245.87,245.99,245.83,245.83,300.0,204.9366,205.0366,204.9032,204.9032,300.0
2014-07-14 13:05:00,245.87,245.87,245.73,245.74,2000.0,204.9366,204.9366,204.8199,204.8282,2000.0
2014-07-14 13:10:00,245.65,245.65,245.46,245.46,600.0,204.7532,204.7532,204.5948,204.5948,600.0
2014-07-14 13:15:00,245.51,245.59,245.49,245.49,2300.0,204.6365,204.7032,204.6198,204.6198,2300.0
2014-07-14 13:20:00,245.5,245.6,245.49,245.57,5800.0,204.6282,204.7115,204.6198,204.6865,5800.0
2014-07-14 13:25:00,245.57,245.67,245.54,245.63,7400.0,204.6865,204.7699,204.6615,204.7365,7400.0
2014-07-14 13:30:00,245.66,245.69,245.61,245.66,4400.0,204.7615,204.7865,204.7199,204.7615,4400.0
2014-07-14 13:35:00,245.66,245.74,245.66,245.7,1900.0,204.7615,204.8282,204.7615,204.7949,1900.0
2014-07-14 13:40:00,245.73,245.81,245.72,245.81,12500.0,204.8199,204.8866,204.8115,204.8866,12500.0
2014-07-14 13:45:00,245.77,245.77,245.58,245.58,800.0,204.8532,204.8532,204.6949,204.6949,800.0
2014-07-14 13:50:00,245.58,245.59,245.47,245.47,3600.0,204.6949,204.7032,204.6032,204.6032,3600.0
2014-07-14 13:55:00,245.44,245.48,245.42,245.45,2200.0,204.5782,204.6115,204.5615,204.5865,2200.0
2014-07-14 14:00:00,245.46,245.5,245.4,245.48,4000.0,204.5948,204.6282,204.5448,204.6115,4000.0
2014-07-14 14:05:00,245.45,245.51,245.45,245.5,1600.0,204.5865,204.6365,204.5865,204.6282,1600.0
2014-07-14 14:10:00,245.46,245.49,245.32,245.33,7800.0,204.5948,204.6198,204.4781,204.4865,7800.0
2014-07-14 14:15:00,245.32,245.37,245.16,245.19,4200.0,204.4781,204.5198,204.3448,204.3698,4200.0
2014-07-14 14:20:00,245.27,245.42,245.27,245.35,500.0,204.4365,204.5615,204.4365,204.5031,500.0
2014-07-14 14:25:00,245.32,245.35,245.27,245.27,1300.0,204.4781,204.5031,204.4365,204.4365,1300.0
2014-07-14 14:30:00,245.19,245.24,245.05,245.05,2300.0,204.3698,204.4115,204.2531,204.2531,2300.0
2014-07-14 14:35:00,245.05,245.07,244.96,245.0,3200.0,204.2531,204.2698,204.1781,204.2114,3200.0
2014-07-14 14:40:00,245.06,245.1,245.01,245.04,3100.0,204.2614,204.2948,204.2198,204.2448,3100.0
2014-07-14 14:45:00,245.02,245.04,244.91,245.0,3900.0,204.2281,204.2448,204.1364,204.2114,3900.0
2014-07-14 14:50:00,244.98,245.02,244.95,244.95,900.0,204.1947,204.2281,204.1697,204.1697,900.0
2014-07-14 14:55:00,245.0,245.12,244.99,245.07,7000.0,204.2114,204.3114,204.2031,204.2698,7000.0
2014-07-14 15:00:00,245.09,245.09,244.86,244.89,2900.0,204.2864,204.2864,204.0947,204.1197,2900.0
2014-07-14 15:05:00,244.86,245.01,244.77,244.98,13500.0,204.0947,204.2198,204.0197,204.1947,13500.0
2014-07-14 15:10:00,245.0,245.04,244.95,244.95,7300.0,204.2114,204.2448,204.1697,204.1697,7300.0
2014-07-14 15:15:00,244.95,245.07,244.95,245.03,15700.0,204.1697,204.2698,204.1697,204.2364,15700.0
2014-07-14 15:20:00,245.03,245.03,244.92,244.92,4800.0,204.2364,204.2364,204.1447,204.1447,4800.0
2014-07-14 15:25:00,244.97,245.01,244.95,244.95,6200.0,204.1864,204.2198,204.1697,204.1697,6200.0
2014-07-14 15:30:00,244.95,245.08,244.92,245.0,5300.0,204.1697,204.2781,204.1447,204.2114,5300.0
2014-07-14 15:35:00,245.0,245.05,244.97,244.99,7000.0,204.2114,204.2531,204.1864,204.2031,7000.0
2014-07-14 15:40:00,245.01,245.01,244.96,244.96,6400.0,204.2198,204.2198,204.1781,204.1781,6400.0
2014-07-14 15:45:00,244.96,245.01,244.79,244.93,11100.0,204.1781,204.2198,204.0364,204.1531,11100.0
2014-07-14 15:50:00,244.97,245.07,244.93,244.99,13700.0,204.1864,204.2698,204.1531,204.2031,13700.0
2014-07-14 15:55:00,244.97,244.99,244.88,244.91,16900.0,204.1864,204.2031,204.1114,204.1364,16900.0
2014-07-15 09:30:00,244.88,245.03,244.0,245.03,15600.0,204.1114,204.2364,203.3779,204.2364,15600.0
2014-07-15 09:35:00,244.54,245.85,244.54,245.84,6700.0,203.828,204.9199,203.828,204.9116,6700.0
2014-07-15 09:40:00,245.85,246.43,245.8,246.43,4600.0,204.9199,205.4033,204.8782,205.4033,4600.0
2014-07-15 09:45:00,246.29,246.42,246.0,246.09,3200.0,205.2867,205.395,205.0449,205.1199,3200.0
2014-07-15 09:50:00,246.07,246.08,245.32,245.39,3100.0,205.1033,205.1116,204.4781,204.5365,3100.0
2014-07-15 09:55:00,245.36,245.71,245.14,245.41,27100.0,204.5115,204.8032,204.3281,204.5532,27100.0
2014-07-15 10:00:00,245.36,245.49,245.13,245.23,10800.0,204.5115,204.6198,204.3198,204.4031,10800.0
2014-07-15 10:05:00,245.2,245.32,245.09,245.13,13200.0,204.3781,204.4781,204.2864,204.3198,13200.0
2014-07-15 10:10:00,245.23,245.42,244.83,244.83,7100.0,204.4031,204.5615,204.0697,204.0697,7100.0
2014-07-15 10:15:00,244.73,244.9,244.71,244.84,2700.0,203.9864,204.1281,203.9697,204.0781,2700.0
2014-07-15 10:20:00,244.83,245.01,244.68,244.76,9100.0,204.0697,204.2198,203.9447,204.0114,9100.0
2014-07-15 10:25:00,244.82,245.01,244.76,244.92,7000.0,204.0614,204.2198,204.0114,204.1447,7000.0
2014-07-15 10:30:00,245.0,245.09,244.94,245.02,7500.0,204.2114,204.2864,204.1614,204.2281,7500.0
2014-07-15 10:35:00,245.1,245.36,245.02,245.22,29400.0,204.2948,204.5115,204.2281,204.3948,29400.0
2014-07-15 10:40:00,245.05,245.3,244.88,245.3,26700.0,204.2531,204.4615,204.1114,204.4615,26700.0
2014-07-15 10:45:00,245.3,245.32,244.92,244.98,5200.0,204.4615,204.4781,204.1447,204.1947,5200.0
2014-07-15 10:50:00,244.93,245.08,244.74,245.01,3200.0,204.1531,204.2781,203.9947,204.2198,3200.0
2014-07-15 10:55:00,245.09,245.21,245.01,245.01,900.0,204.2864,204.3865,204.2198,204.2198,900.0
2014-07-15 11:00:00,245.01,245.08,244.69,244.79,3500.0,204.2198,204.2781,203.953,204.0364,3500.0
2014-07-15 11:05:00,244.88,245.23,244.82,245.18,2300.0,204.1114,204.4031,204.0614,204.3615,2300.0
2014-07-15 11:10:00,245.18,245.8,245.18,245.8,6700.0,204.3615,204.8782,204.3615,204.8782,6700.0
2014-07-15 11:15:00,245.7,245.7,245.37,245.5,4900.0,204.7949,204.7949,204.5198,204.6282,4900.0
2014-07-15 11:20:00,245.5,245.53,245.43,245.53,1200.0,204.6282,204.6532,204.5698,204.6532,1200.0
2014-07-15 11:25:00,245.5,245.58,245.31,245.31,1900.0,204.6282,204.6949,204.4698,204.4698,1900.0
2014-07-15 11:30:00,245.22,245.22,244.86,244.9,4100.0,204.3948,204.3948,204.0947,204.1281,4100.0
2014-07-15 11:35:00,244.93,244.93,244.63,244.76,7900.0,204.1531,204.1531,203.903,204.0114,7900.0
2014-07-15 11:40:00,244.67,244.82,244.57,244.82,2300.0,203.9364,204.0614,203.853,204.0614,2300.0
2014-07-15 11:45:00,244.75,245.0,244.75,244.9,9700.0,204.003,204.2114,204.003,204.1281,9700.0
2014-07-15 11:50:00,244.9,245.0,244.8,244.81,23800.0,204.1281,204.2114,204.0447,204.053,23800.0
2014-07-15 11:55:00,244.82,244.82,244.19,244.27,2000.0,204.0614,204.0614,203.5363,203.603,2000.0
2014-07-15 12:00:00,244.25,244.4,243.91,243.91,7200.0,203.5863,203.7113,203.3029,203.3029,7200.0
2014-07-15 12:05:00,244.09,244.39,244.09,244.39,2000.0,203.4529,203.703,203.4529,203.703,2000.0
2014-07-15 12:10:00,244.26,244.5,244.25,244.44,5800.0,203.5946,203.7947,203.5863,203.7446,5800.0
2014-07-15 12:15:00,244.38,244.76,244.36,244.76,2000.0,203.6946,204.0114,203.678,204.0114,2000.0
2014-07-15 12:20:00,244.67,244.67,244.42,244.47,3800.0,203.9364,203.9364,203.728,203.7697,3800.0
2014-07-15 12:25:00,244.47,244.63,244.42,244.61,2600.0,203.7697,203.903,203.728,203.8863,2600.0
2014-07-15 12:30:00,244.81,244.81,244.6,244.6,500.0,204.053,204.053,203.878,203.878,500.0
2014-07-15 12:35:00,244.57,244.77,244.5,244.77,1200.0,203.853,204.0197,203.7947,204.0197,1200.0
2014-07-15 12:40:00,244.69,244.69,244.69,244.69,100.0,203.953,203.953,203.953,203.953,100.0
2014-07-15 12:45:00,244.61,244.77,244.55,244.77,1700.0,203.8863,204.0197,203.8363,204.0197,1700.0
2014-07-15 12:50:00,244.63,244.85,244.59,244.78,4500.0,203.903,204.0864,203.8697,204.028,4500.0
2014-07-15 12:55:00,244.85,244.93,244.81,244.93,2700.0,204.0864,204.1531,204.053,204.1531,2700.0
2014-07-15 13:00:00,244.95,244.98,244.9,244.9,2500.0,204.1697,204.1947,204.1281,204.1281,2500.0
2014-07-15 13:05:00,244.86,245.14,244.82,245.14,13600.0,204.0947,204.3281,204.0614,204.3281,13600.0
2014-07-15 13:10:00,245.17,245.31,245.17,245.31,900.0,204.3531,204.4698,204.3531,204.4698,900.0
2014-07-15 13:15:00,245.38,246.0,245.38,246.0,4100.0,204.5282,205.0449,204.5282,205.0449,4100.0
2014-07-15 13:20:00,246.0,246.0,245.42,245.42,4200.0,205.0449,205.0449,204.5615,204.5615,4200.0
2014-07-15 13:25:00,245.41,245.52,245.23,245.52,2000.0,204.5532,204.6448,204.4031,204.6448,2000.0
2014-07-15 13:30:00,245.52,245.52,245.36,245.36,1300.0,204.6448,204.6448,204.5115,204.5115,1300.0
2014-07-15 13:35:00,245.54,245.64,245.38,245.38,2000.0,204.6615,204.7449,204.5282,204.5282,2000.0
2014-07-15 13:40:00,245.3,245.34,245.17,245.17,600.0,204.4615,204.4948,204.3531,204.3531,600.0
2014-07-15 13:45:00,245.17,245.37,245.12,245.37,1500.0,204.3531,204.5198,204.3114,204.5198,1500.0
2014-07-15 13:50:00,245.43,245.45,245.29,245.29,2400.0,204.5698,204.5865,204.4531,204.4531,2400.0
2014-07-15 13:55:00,245.35,245.39,245.22,245.28,1800.0,204.5031,204.5365,204.3948,204.4448,1800.0
2014-07-15 14:00:00,245.34,245.44,245.0,245.0,4900.0,204.4948,204.5782,204.2114,204.2114,4900.0
2014-07-15 14:05:00,245.14,245.46,245.14,245.39,3200.0,204.3281,204.5948,204.3281,204.5365,3200.0
2014-07-15 14:10:00,245.43,245.55,245.34,245.34,700.0,204.5698,204.6699,204.4948,204.4948,700.0
2014-07-15 14:15:00,245.53,245.63,245.4,245.61,3500.0,204.6532,204.7365,204.5448,204.7199,3500.0
2014-07-15 14:20:00,245.7,245.78,245.46,245.46,4600.0,204.7949,204.8616,204.5948,204.5948,4600.0
2014-07-15 14:25:00,245.65,245.78,245.44,245.68,4000.0,204.7532,204.8616,204.5782,204.7782,4000.0
2014-07-15 14:30:00,245.6,245.77,245.58,245.6,4400.0,204.7115,204.8532,204.6949,204.7115,4400.0
2014-07-15 14:35:00,245.7,245.73,245.55,245.56,4700.0,204.7949,204.8199,204.6699,204.6782,4700.0
2014-07-15 14:40:00,245.62,245.75,245.54,245.73,3900.0,204.7282,204.8366,204.6615,204.8199,3900.0
2014-07-15 14:45:00,245.66,245.88,245.59,245.88,3600.0,204.7615,204.9449,204.7032,204.9449,3600.0
2014-07-15 14:50:00,245.72,245.94,245.65,245.69,9700.0,204.8115,204.9949,204.7532,204.7865,9700.0
2014-07-15 14:55:00,245.7,245.71,245.61,245.68,3000.0,204.7949,204.8032,204.7199,204.7782,3000.0
2014-07-15 15:00:00,245.63,245.71,245.54,245.7,6700.0,204.7365,204.8032,204.6615,204.7949,6700.0
2014-07-15 15:05:00,245.67,245.71,245.43,245.71,72400.0,204.7699,204.8032,204.5698,204.8032,72400.0
2014-07-15 15:10:00,245.63,245.85,245.52,245.79,6300.0,204.7365,204.9199,204.6448,204.8699,6300.0
2014-07-15 15:15:00,245.87,245.87,245.66,245.77,3600.0,204.9366,204.9366,204.7615,204.8532,3600.0
2014-07-15 15:20:00,245.77,245.85,245.66,245.68,3900.0,204.8532,204.9199,204.7615,204.7782,3900.0
2014-07-15 15:25:00,245.77,245.77,245.65,245.71,5300.0,204.8532,204.8532,204.7532,204.8032,5300.0
2014-07-15 15:30:00,245.7,245.92,245.59,245.87,9400.0,204.7949,204.9783,204.7032,204.9366,9400.0
2014-07-15 15:35:00,245.86,246.03,245.81,245.92,10800.0,204.9282,205.0699,204.8866,204.9783,10800.0
2014-07-15 15:40:00,245.97,246.09,245.96,246.09,4800.0,205.0199,205.1199,205.0116,205.1199,4800.0
2014-07-15 15:45:00,246.08,246.21,246.02,246.11,20100.0,205.1116,205.22,205.0616,205.1366,20100.0
2014-07-15 15:50:00,246.03,246.18,246.0,246.17,21400.0,205.0699,205.195,205.0449,205.1866,21400.0
2014-07-15 15:55:00,246.17,246.22,245.82,245.88,55200.0,205.1866,205.2283,204.8949,204.9449,55200.0
2014-07-16 09:30:00,246.99,246.99,245.89,246.43,4200.0,205.8701,205.8701,204.9532,205.4033,4200.0
2014-07-16 09:35:00,246.58,247.0,246.51,246.72,3100.0,205.5284,205.8784,205.47,205.6451,3100.0
2014-07-16 09:40:00,246.71,246.71,246.17,246.34,3100.0,205.6367,205.6367,205.1866,205.3283,3100.0
2014-07-16 09:45:00,246.34,246.54,245.84,246.08,4700.0,205.3283,205.495,204.9116,205.1116,4700.0
2014-07-16 09:50:00,245.86,245.95,245.16,245.3,5300.0,204.9282,205.0033,204.3448,204.4615,5300.0
2014-07-16 09:55:00,245.23,245.34,245.03,245.17,3300.0,204.4031,204.4948,204.2364,204.3531,3300.0
2014-07-16 10:00:00,245.32,245.49,245.0,245.0,6300.0,204.4781,204.6198,204.2114,204.2114,6300.0
2014-07-16 10:05:00,245.11,245.68,245.11,245.46,6000.0,204.3031,204.7782,204.3031,204.5948,6000.0
2014-07-16 10:10:00,245.16,245.52,245.16,245.52,900.0,204.3448,204.6448,204.3448,204.6448,900.0
2014-07-16 10:15:00,245.45,245.49,245.17,245.35,3500.0,204.5865,204.6198,204.3531,204.5031,3500.0
2014-07-16 10:20:00,245.38,245.5,245.09,245.15,7400.0,204.5282,204.6282,204.2864,204.3364,7400.0
2014-07-16 10:25:00,245.22,245.32,245.02,245.31,2600.0,204.3948,204.4781,204.2281,204.4698,2600.0
2014-07-16 10:30:00,245.28,245.49,245.01,245.45,3300.0,204.4448,204.6198,204.2198,204.5865,3300.0
2014-07-16 10:35:00,245.29,245.45,245.11,245.12,2500.0,204.4531,204.5865,204.3031,204.3114,2500.0
2014-07-16 10:40:00,245.32,245.36,245.04,245.17,3900.0,204.4781,204.5115,204.2448,204.3531,3900.0
2014-07-16 10:45:00,245.04,245.13,244.75,244.8,3300.0,204.2448,204.3198,204.003,204.0447,3300.0
2014-07-16 10:50:00,244.71,244.81,244.71,244.81,400.0,203.9697,204.053,203.9697,204.053,400.0
2014-07-16 10:55:00,244.98,245.31,244.93,245.21,2600.0,204.1947,204.4698,204.1531,204.3865,2600.0
2014-07-16 11:00:00,245.19,245.34,244.99,245.07,1100.0,204.3698,204.4948,204.2031,204.2698,1100.0
2014-07-16 11:05:00,245.09,245.42,245.09,245.18,2900.0,204.2864,204.5615,204.2864,204.3615,2900.0
2014-07-16 11:10:00,245.0,245.21,244.97,245.03,2500.0,204.2114,204.3865,204.1864,204.2364,2500.0
2014-07-16 11:15:00,245.03,245.03,244.78,244.78,1800.0,204.2364,204.2364,204.028,204.028,1800.0
2014-07-16 11:20:00,244.67,244.7,244.18,244.25,9400.0,203.9364,203.9614,203.5279,203.5863,9400.0
2014-07-16 11:25:00,244.25,244.53,244.15,244.43,4700.0,203.5863,203.8197,203.5029,203.7363,4700.0
2014-07-16 11:30:00,244.53,244.53,244.21,244.21,3600.0,203.8197,203.8197,203.5529,203.5529,3600.0
2014-07-16 11:35:00,244.29,244.52,244.19,244.37,4200.0,203.6196,203.8113,203.5363,203.6863,4200.0
2014-07-16 11:40:00,244.51,244.67,244.43,244.67,2000.0,203.803,203.9364,203.7363,203.9364,2000.0
2014-07-16 11:45:00,244.57,244.67,244.57,244.64,800.0,203.853,203.9364,203.853,203.9114,800.0
2014-07-16 11:50:00,244.72,244.99,244.71,244.81,2600.0,203.978,204.2031,203.9697,204.053,2600.0
2014-07-16 11:55:00,244.88,245.22,244.88,245.01,7700.0,204.1114,204.3948,204.1114,204.2198,7700.0
2014-07-16 12:00:00,245.04,245.17,244.99,244.99,1700.0,204.2448,204.3531,204.2031,204.2031,1700.0
2014-07-16 12:05:00,244.98,245.34,244.98,245.34,1900.0,204.1947,204.4948,204.1947,204.4948,1900.0
2014-07-16 12:10:00,245.25,245.25,245.0,245.12,2600.0,204.4198,204.4198,204.2114,204.3114,2600.0
2014-07-16 12:15:00,245.11,245.34,245.09,245.22,1500.0,204.3031,204.4948,204.2864,204.3948,1500.0
2014-07-16 12:20:00,245.28,245.35,244.94,244.94,7200.0,204.4448,204.5031,204.1614,204.1614,7200.0
2014-07-16 12:25:00,245.0,245.11,244.94,245.11,2600.0,204.2114,204.3031,204.1614,204.3031,2600.0
2014-07-16 12:30:00,245.13,245.25,245.07,245.11,2600.0,204.3198,204.4198,204.2698,204.3031,2600.0
2014-07-16 12:35:00,245.19,245.19,244.75,244.97,4700.0,204.3698,204.3698,204.003,204.1864,4700.0
2014-07-16 12:40:00,245.0,245.04,244.89,244.94,1700.0,204.2114,204.2448,204.1197,204.1614,1700.0
2014-07-16 12:45:00,244.96,245.05,244.9,245.0,7700.0,204.1781,204.2531,204.1281,204.2114,7700.0
2014-07-16 12:50:00,244.97,245.09,244.96,244.99,2200.0,204.1864,204.2864,204.1781,204.2031,2200.0
2014-07-16 12:55:00,244.92,245.0,244.83,244.95,7600.0,204.1447,204.2114,204.0697,204.1697,7600.0
2014-07-16 13:00:00,244.99,245.13,244.84,245.0,3400.0,204.2031,204.3198,204.0781,204.2114,3400.0
2014-07-16 13:05:00,244.95,245.02,244.95,245.02,500.0,204.1697,204.2281,204.1697,204.2281,500.0
2014-07-16 13:10:00,244.99,245.0,244.97,244.97,1600.0,204.2031,204.2114,204.1864,204.1864,1600.0
2014-07-16 13:15:00,244.98,245.09,244.95,244.98,2200.0,204.1947,204.2864,204.1697,204.1947,2200.0
2014-07-16 13:20:00,244.99,244.99,244.84,244.84,1500.0,204.2031,204.2031,204.0781,204.0781,1500.0
2014-07-16 13:25:00,244.86,244.86,244.66,244.77,1600.0,204.0947,204.0947,203.928,204.0197,1600.0
2014-07-16 13:30:00,244.79,244.83,244.72,244.78,1500.0,204.0364,204.0697,203.978,204.028,1500.0
2014-07-16 13:35:00,244.9,244.9,244.58,244.58,1600.0,204.1281,204.1281,203.8613,203.8613,1600.0
2014-07-16 13:40:00,244.56,244.56,244.52,244.54,400.0,203.8447,203.8447,203.8113,203.828,400.0
2014-07-16 13:45:00,244.66,244.79,244.56,244.64,5600.0,203.928,204.0364,203.8447,203.9114,5600.0
2014-07-16 13:50:00,244.65,244.66,244.57,244.57,2900.0,203.9197,203.928,203.853,203.853,2900.0
2014-07-16 13:55:00,244.57,244.8,244.57,244.63,7200.0,203.853,204.0447,203.853,203.903,7200.0
2014-07-16 14:00:00,244.62,244.86,244.61,244.82,3300.0,203.8947,204.0947,203.8863,204.0614,3300.0
2014-07-16 14:05:00,244.75,244.78,244.53,244.53,2000.0,204.003,204.028,203.8197,203.8197,2000.0
2014-07-16 14:10:00,244.61,244.69,244.56,244.57,4200.0,203.8863,203.953,203.8447,203.853,4200.0
2014-07-16 14:15:00,244.63,244.66,244.51,244.66,3000.0,203.903,203.928,203.803,203.928,3000.0
2014-07-16 14:20:00,244.56,244.82,244.53,244.69,6100.0,203.8447,204.0614,203.8197,203.953,6100.0
2014-07-16 14:25:00,244.66,244.68,244.56,244.68,2300.0,203.928,203.9447,203.8447,203.9447,2300.0
2014-07-16 14:30:00,244.61,244.69,244.58,244.69,9600.0,203.8863,203.953,203.8613,203.953,9600.0
2014-07-16 14:35:00,244.64,244.77,244.61,244.62,4400.0,203.9114,204.0197,203.8863,203.8947,4400.0
2014-07-16 14:40:00,244.56,244.66,244.51,244.57,2500.0,203.8447,203.928,203.803,203.853,2500.0
2014-07-16 14:45:00,244.56,244.86,244.56,244.82,4900.0,203.8447,204.0947,203.8447,204.0614,4900.0
2014-07-16 14:50:00,244.82,244.96,244.67,244.96,8000.0,204.0614,204.1781,203.9364,204.1781,8000.0
2014-07-16 14:55:00,244.92,244.93,244.81,244.81,2400.0,204.1447,204.1531,204.053,204.053,2400.0
2014-07-16 15:00:00,244.78,244.81,244.74,244.75,3900.0,204.028,204.053,203.9947,204.003,3900.0
2014-07-16 15:05:00,244.78,244.89,244.73,244.73,4900.0,204.028,204.1197,203.9864,203.9864,4900.0
2014-07-16 15:10:00,244.76,244.79,244.64,244.72,6300.0,204.0114,204.0364,203.9114,203.978,6300.0
2014-07-16 15:15:00,244.66,244.81,244.59,244.65,10100.0,203.928,204.053,203.8697,203.9197,10100.0
2014-07-16 15:20:00,244.64,244.76,244.5,244.5,8800.0,203.9114,204.0114,203.7947,203.7947,8800.0
2014-07-16 15:25:00,244.53,244.59,244.45,244.54,11000.0,203.8197,203.8697,203.753,203.828,11000.0
2014-07-16 15:30:00,244.52,244.58,244.42,244.42,5800.0,203.8113,203.8613,203.728,203.728,5800.0
2014-07-16 15:35:00,244.42,244.53,244.35,244.38,19400.0,203.728,203.8197,203.6696,203.6946,19400.0
2014-07-16 15:40:00,244.37,244.42,244.27,244.36,14200.0,203.6863,203.728,203.603,203.678,14200.0
2014-07-16 15:45:00,244.38,244.62,244.31,244.31,15900.0,203.6946,203.8947,203.6363,203.6363,15900.0
2014-07-16 15:50:00,244.28,244.78,244.27,244.62,22000.0,203.6113,204.028,203.603,203.8947,22000.0
2014-07-16 15:55:00,244.66,245.02,244.46,244.81,44300.0,203.928,204.2281,203.7613,204.053,44300.0
2014-07-17 09:30:00,242.94,242.94,240.16,241.0,39500.0,202.4944,202.4944,200.1772,200.8774,39500.0
2014-07-17 09:35:00,241.09,242.01,240.0,242.0,51000.0,200.9524,201.7192,200.0438,201.7109,51000.0
2014-07-17 09:40:00,242.0,244.18,241.5,242.8,17400.0,201.7109,203.5279,201.2941,202.3777,17400.0
2014-07-17 09:45:00,242.8,243.28,242.15,242.96,14900.0,202.3777,202.7778,201.8359,202.511,14900.0
2014-07-17 09:50:00,242.97,244.74,242.23,244.5,36800.0,202.5194,203.9947,201.9026,203.7947,36800.0
2014-07-17 09:55:00,244.51,244.72,243.68,244.19,7900.0,203.803,203.978,203.1112,203.5363,7900.0
2014-07-17 10:00:00,244.2,244.85,243.85,244.41,76900.0,203.5446,204.0864,203.2529,203.7196,76900.0
2014-07-17 10:05:00,244.33,244.53,244.12,244.5,10400.0,203.653,203.8197,203.4779,203.7947,10400.0
2014-07-17 10:10:00,244.57,247.49,244.5,245.85,47400.0,203.853,206.2869,203.7947,204.9199,47400.0
2014-07-17 10:15:00,246.15,247.18,245.2,246.47,34200.0,205.17,206.0285,204.3781,205.4367,34200.0
2014-07-17 10:20:00,246.83,246.83,244.89,245.86,72200.0,205.7368,205.7368,204.1197,204.9282,72200.0
2014-07-17 10:25:00,245.86,246.68,245.34,245.79,8000.0,204.9282,205.6117,204.4948,204.8699,8000.0
2014-07-17 10:30:00,246.2,246.35,245.41,245.56,6900.0,205.2116,205.3367,204.5532,204.6782,6900.0
2014-07-17 10:35:00,245.63,245.94,245.42,245.85,10100.0,204.7365,204.9949,204.5615,204.9199,10100.0
2014-07-17 10:40:00,246.03,246.28,245.56,245.81,10000.0,205.0699,205.2783,204.6782,204.8866,10000.0
2014-07-17 10:45:00,245.85,246.37,245.81,245.98,6800.0,204.9199,205.3533,204.8866,205.0283,6800.0
2014-07-17 10:50:00,245.87,245.98,245.51,245.67,4100.0,204.9366,205.0283,204.6365,204.7699,4100.0
2014-07-17 10:55:00,245.52,245.7,245.41,245.41,4200.0,204.6448,204.7949,204.5532,204.5532,4200.0
2014-07-17 11:00:00,245.44,245.44,244.95,244.98,12300.0,204.5782,204.5782,204.1697,204.1947,12300.0
2014-07-17 11:05:00,245.06,245.45,244.33,245.45,21900.0,204.2614,204.5865,203.653,204.5865,21900.0
2014-07-17 11:10:00,245.26,245.31,245.02,245.13,1600.0,204.4281,204.4698,204.2281,204.3198,1600.0
2014-07-17 11:15:00,245.0,245.53,244.61,245.53,11400.0,204.2114,204.6532,203.8863,204.6532,11400.0
2014-07-17 11:20:00,245.5,245.68,245.2,245.39,15800.0,204.6282,204.7782,204.3781,204.5365,15800.0
2014-07-17 11:25:00,245.38,245.5,244.82,245.0,6500.0,204.5282,204.6282,204.0614,204.2114,6500.0
2014-07-17 11:30:00,244.86,245.01,244.56,244.95,9800.0,204.0947,204.2198,203.8447,204.1697,9800.0
2014-07-17 11:35:00,244.93,245.04,244.74,245.0,10400.0,204.1531,204.2448,203.9947,204.2114,10400.0
2014-07-17 11:40:00,244.74,244.97,244.47,244.47,24800.0,203.9947,204.1864,203.7697,203.7697,24800.0
2014-07-17 11:45:00,244.41,244.68,244.24,244.68,12400.0,203.7196,203.9447,203.5779,203.9447,12400.0
2014-07-17 11:50:00,244.67,245.0,244.41,244.49,24200.0,203.9364,204.2114,203.7196,203.7863,24200.0
2014-07-17 11:55:00,244.5,244.75,244.44,244.75,4100.0,203.7947,204.003,203.7446,204.003,4100.0
2014-07-17 12:00:00,244.67,244.7,244.34,244.65,11500.0,203.9364,203.9614,203.6613,203.9197,11500.0
2014-07-17 12:05:00,244.68,244.69,244.35,244.6,3300.0,203.9447,203.953,203.6696,203.878,3300.0
2014-07-17 12:10:00,244.43,244.87,244.43,244.75,10000.0,203.7363,204.1031,203.7363,204.003,10000.0
2014-07-17 12:15:00,244.62,244.84,244.45,244.5,9900.0,203.8947,204.0781,203.753,203.7947,9900.0
2014-07-17 12:20:00,244.43,245.02,244.35,244.45,16100.0,203.7363,204.2281,203.6696,203.753,16100.0
2014-07-17 12:25:00,244.47,245.02,244.4,245.02,5900.0,203.7697,204.2281,203.7113,204.2281,5900.0
2014-07-17 12:30:00,244.92,245.04,244.55,244.55,5200.0,204.1447,204.2448,203.8363,203.8363,5200.0
2014-07-17 12:35:00,244.55,244.8,244.55,244.62,6900.0,203.8363,204.0447,203.8363,203.8947,6900.0
2014-07-17 12:40:00,244.6,244.73,244.55,244.59,15600.0,203.878,203.9864,203.8363,203.8697,15600.0
2014-07-17 12:45:00,244.69,244.81,244.63,244.7,4700.0,203.953,204.053,203.903,203.9614,4700.0
2014-07-17 12:50:00,244.74,244.74,244.73,244.73,200.0,203.9947,203.9947,203.9864,203.9864,200.0
2014-07-17 12:55:00,244.73,244.91,244.61,244.91,4300.0,203.9864,204.1364,203.8863,204.1364,4300.0
2014-07-17 13:00:00,244.88,245.24,244.88,245.19,1800.0,204.1114,204.4115,204.1114,204.3698,1800.0
2014-07-17 13:05:00,245.24,245.24,244.79,244.91,3400.0,204.4115,204.4115,204.0364,204.1364,3400.0
2014-07-17 13:10:00,244.88,245.21,244.88,245.21,3300.0,204.1114,204.3865,204.1114,204.3865,3300.0
2014-07-17 13:15:00,245.1,245.54,245.1,245.35,6200.0,204.2948,204.6615,204.2948,204.5031,6200.0
2014-07-17 13:20:00,245.35,245.8,245.35,245.8,14800.0,204.5031,204.8782,204.5031,204.8782,14800.0
2014-07-17 13:25:00,245.68,245.78,245.62,245.72,2400.0,204.7782,204.8616,204.7282,204.8115,2400.0
2014-07-17 13:30:00,245.69,245.7,245.26,245.26,4100.0,204.7865,204.7949,204.4281,204.4281,4100.0
2014-07-17 13:35:00,245.25,245.5,245.21,245.44,10900.0,204.4198,204.6282,204.3865,204.5782,10900.0
2014-07-17 13:40:00,245.39,245.56,245.15,245.15,4400.0,204.5365,204.6782,204.3364,204.3364,4400.0
2014-07-17 13:45:00,245.21,245.6,245.15,245.56,5100.0,204.3865,204.7115,204.3364,204.6782,5100.0
2014-07-17 13:50:00,245.5,245.57,245.43,245.46,9200.0,204.6282,204.6865,204.5698,204.5948,9200.0
2014-07-17 13:55:00,245.48,245.62,245.48,245.58,8200.0,204.6115,204.7282,204.6115,204.6949,8200.0
2014-07-17 14:00:00,245.5,245.53,245.16,245.5,17700.0,204.6282,204.6532,204.3448,204.6282,17700.0
2014-07-17 14:05:00,245.5,245.5,245.1,245.12,15700.0,204.6282,204.6282,204.2948,204.3114,15700.0
2014-07-17 14:10:00,245.13,245.13,245.0,245.0,5200.0,204.3198,204.3198,204.2114,204.2114,5200.0
2014-07-17 14:15:00,244.99,244.99,244.21,244.37,8000.0,204.2031,204.2031,203.5529,203.6863,8000.0
2014-07-17 14:20:00,244.33,244.33,243.93,244.02,12800.0,203.653,203.653,203.3196,203.3946,12800.0
2014-07-17 14:25:00,244.02,244.12,243.82,243.82,6200.0,203.3946,203.4779,203.2279,203.2279,6200.0
2014-07-17 14:30:00,243.75,243.77,243.66,243.66,5700.0,203.1695,203.1862,203.0945,203.0945,5700.0
2014-07-17 14:35:00,243.63,243.63,243.28,243.52,6700.0,203.0695,203.0695,202.7778,202.9778,6700.0
2014-07-17 14:40:00,243.56,243.62,243.48,243.62,5700.0,203.0112,203.0612,202.9445,203.0612,5700.0
2014-07-17 14:45:00,243.54,243.57,243.19,243.23,9300.0,202.9945,203.0195,202.7028,202.7361,9300.0
2014-07-17 14:50:00,243.23,243.41,243.2,243.27,4900.0,202.7361,202.8861,202.7111,202.7694,4900.0
2014-07-17 14:55:00,243.31,243.68,243.2,243.39,13500.0,202.8028,203.1112,202.7111,202.8695,13500.0
2014-07-17 15:00:00,243.22,243.39,242.57,243.31,27500.0,202.7278,202.8695,202.186,202.8028,27500.0
2014-07-17 15:05:00,243.45,243.67,242.93,243.0,11800.0,202.9195,203.1028,202.486,202.5444,11800.0
2014-07-17 15:10:00,242.99,243.11,242.42,242.65,10900.0,202.5361,202.6361,202.0609,202.2527,10900.0
2014-07-17 15:15:00,242.66,242.67,241.08,241.08,10800.0,202.261,202.2693,200.944,200.944,10800.0
2014-07-17 15:20:00,241.33,242.07,241.33,242.0,16900.0,201.1524,201.7692,201.1524,201.7109,16900.0
2014-07-17 15:25:00,242.06,242.47,241.95,241.95,12600.0,201.7609,202.1026,201.6692,201.6692,12600.0
2014-07-17 15:30:00,241.85,242.31,241.7,242.02,13400.0,201.5858,201.9693,201.4608,201.7275,13400.0
2014-07-17 15:35:00,242.04,242.16,241.7,242.03,15700.0,201.7442,201.8442,201.4608,201.7359,15700.0
2014-07-17 15:40:00,241.98,242.28,241.71,241.84,20000.0,201.6942,201.9443,201.4691,201.5775,20000.0
2014-07-17 15:45:00,241.74,242.25,241.72,242.24,21000.0,201.4942,201.9192,201.4775,201.9109,21000.0
2014-07-17 15:50:00,242.23,242.23,241.46,241.54,22300.0,201.9026,201.9026,201.2608,201.3275,22300.0
2014-07-17 15:55:00,241.52,241.87,241.14,241.32,32400.0,201.3108,201.6025,200.994,201.1441,32400.0
2014-07-18 09:30:00,242.25,242.25,241.03,241.03,27100.0,201.9192,201.9192,200.9024,200.9024,27100.0
2014-07-18 09:35:00,241.81,243.01,240.32,242.23,7100.0,201.5525,202.5527,200.3106,201.9026,7100.0
2014-07-18 09:40:00,242.11,242.94,241.25,242.18,6500.0,201.8026,202.4944,201.0857,201.8609,6500.0
2014-07-18 09:45:00,241.39,242.12,240.28,241.04,8000.0,201.2024,201.8109,200.2772,200.9107,8000.0
2014-07-18 09:50:00,241.04,241.95,240.47,241.89,6500.0,200.9107,201.6692,200.4356,201.6192,6500.0
2014-07-18 09:55:00,241.74,241.82,240.96,241.28,4800.0,201.4942,201.5608,200.844,201.1107,4800.0
2014-07-18 10:00:00,241.23,242.38,241.12,241.5,22400.0,201.0691,202.0276,200.9774,201.2941,22400.0
2014-07-18 10:05:00,241.37,241.88,241.37,241.75,12800.0,201.1858,201.6108,201.1858,201.5025,12800.0
2014-07-18 10:10:00,241.68,241.89,241.33,241.35,6500.0,201.4441,201.6192,201.1524,201.1691,6500.0
2014-07-18 10:15:00,241.37,241.52,241.18,241.38,4000.0,201.1858,201.3108,201.0274,201.1941,4000.0
2014-07-18 10:20:00,241.31,241.4,241.2,241.33,4600.0,201.1357,201.2108,201.0441,201.1524,4600.0
2014-07-18 10:25:00,241.21,241.37,241.16,241.28,3000.0,201.0524,201.1858,201.0107,201.1107,3000.0
2014-07-18 10:30:00,241.28,241.67,241.01,241.32,11600.0,201.1107,201.4358,200.8857,201.1441,11600.0
2014-07-18 10:35:00,241.19,241.31,241.08,241.29,8100.0,201.0357,201.1357,200.944,201.1191,8100.0
2014-07-18 10:40:00,241.19,241.54,241.0,241.54,19000.0,201.0357,201.3275,200.8774,201.3275,19000.0
2014-07-18 10:45:00,241.54,241.93,241.51,241.84,8200.0,201.3275,201.6525,201.3024,201.5775,8200.0
2014-07-18 10:50:00,241.72,242.09,241.67,242.09,1800.0,201.4775,201.7859,201.4358,201.7859,1800.0
2014-07-18 10:55:00,241.92,242.42,241.92,242.4,1200.0,201.6442,202.0609,201.6442,202.0443,1200.0
2014-07-18 11:00:00,242.24,242.4,242.16,242.21,5100.0,201.9109,202.0443,201.8442,201.8859,5100.0
2014-07-18 11:05:00,242.16,242.16,241.9,241.9,3900.0,201.8442,201.8442,201.6275,201.6275,3900.0
2014-07-18 11:10:00,241.91,241.91,241.7,241.79,2100.0,201.6359,201.6359,201.4608,201.5358,2100.0
2014-07-18 11:15:00,241.8,241.89,241.68,241.75,7800.0,201.5442,201.6192,201.4441,201.5025,7800.0
2014-07-18 11:20:00,241.75,241.8,241.62,241.62,26200.0,201.5025,201.5442,201.3941,201.3941,26200.0
2014-07-18 11:25:00,241.74,241.74,241.42,241.5,29100.0,201.4942,201.4942,201.2274,201.2941,29100.0
2014-07-18 11:30:00,241.33,241.56,241.33,241.55,4700.0,201.1524,201.3441,201.1524,201.3358,4700.0
2014-07-18 11:35:00,241.46,241.92,241.42,241.77,6400.0,201.2608,201.6442,201.2274,201.5192,6400.0
2014-07-18 11:40:00,241.78,241.93,241.73,241.86,9800.0,201.5275,201.6525,201.4858,201.5942,9800.0
2014-07-18 11:45:00,241.92,242.12,241.92,242.03,17300.0,201.6442,201.8109,201.6442,201.7359,17300.0
2014-07-18 11:50:00,242.08,242.08,241.94,241.94,4400.0,201.7776,201.7776,201.6609,201.6609,4400.0
2014-07-18 11:55:00,241.94,242.08,241.94,242.03,4000.0,201.6609,201.7776,201.6609,201.7359,4000.0
2014-07-18 12:00:00,242.1,242.32,242.08,242.2,5000.0,201.7942,201.9776,201.7776,201.8776,5000.0
2014-07-18 12:05:00,242.19,242.26,242.12,242.16,1100.0,201.8692,201.9276,201.8109,201.8442,1100.0
2014-07-18 12:10:00,242.19,242.37,242.17,242.32,2200.0,201.8692,202.0193,201.8526,201.9776,2200.0
2014-07-18 12:15:00,242.29,242.48,242.29,242.48,2000.0,201.9526,202.111,201.9526,202.111,2000.0
2014-07-18 12:20:00,242.53,242.89,242.48,242.89,1700.0,202.1526,202.4527,202.111,202.4527,1700.0
2014-07-18 12:25:00,242.91,242.95,242.77,242.77,2700.0,202.4694,202.5027,202.3527,202.3527,2700.0
2014-07-18 12:30:00,242.76,242.77,242.61,242.61,700.0,202.3443,202.3527,202.2193,202.2193,700.0
2014-07-18 12:35:00,242.48,242.48,242.46,242.46,300.0,202.111,202.111,202.0943,202.0943,300.0
2014-07-18 12:40:00,242.5,242.54,242.37,242.43,1500.0,202.1276,202.161,202.0193,202.0693,1500.0
2014-07-18 12:45:00,242.34,242.44,242.34,242.36,600.0,201.9943,202.0776,201.9943,202.0109,600.0
2014-07-18 12:50:00,242.29,242.42,242.24,242.32,11600.0,201.9526,202.0609,201.9109,201.9776,11600.0
2014-07-18 12:55:00,242.3,242.33,242.24,242.24,1200.0,201.9609,201.9859,201.9109,201.9109,1200.0
2014-07-18 13:00:00,242.27,242.27,241.96,242.05,2800.0,201.9359,201.9359,201.6775,201.7525,2800.0
2014-07-18 13:05:00,241.94,242.02,241.89,242.02,2000.0,201.6609,201.7275,201.6192,201.7275,2000.0
2014-07-18 13:10:00,242.04,242.04,241.95,241.95,1900.0,201.7442,201.7442,201.6692,201.6692,1900.0
2014-07-18 13:15:00,241.91,241.95,241.78,241.9,2200.0,201.6359,201.6692,201.5275,201.6275,2200.0
2014-07-18 13:20:00,241.84,242.02,241.84,241.97,1500.0,201.5775,201.7275,201.5775,201.6859,1500.0
2014-07-18 13:25:00,241.97,242.14,241.92,241.92,15200.0,201.6859,201.8276,201.6442,201.6442,15200.0
2014-07-18 13:30:00,241.95,241.95,241.71,241.78,3300.0,201.6692,201.6692,201.4691,201.5275,3300.0
2014-07-18 13:35:00,241.7,241.88,241.68,241.88,2200.0,201.4608,201.6108,201.4441,201.6108,2200.0
2014-07-18 13:40:00,241.86,242.22,241.86,242.2,9200.0,201.5942,201.8942,201.5942,201.8776,9200.0
2014-07-18 13:45:00,242.2,242.2,242.05,242.16,2400.0,201.8776,201.8776,201.7525,201.8442,2400.0
2014-07-18 13:50:00,242.13,242.23,242.08,242.14,3200.0,201.8192,201.9026,201.7776,201.8276,3200.0
2014-07-18 13:55:00,242.18,242.43,242.18,242.43,4300.0,201.8609,202.0693,201.8609,202.0693,4300.0
2014-07-18 14:00:00,242.46,242.46,242.31,242.31,1300.0,202.0943,202.0943,201.9693,201.9693,1300.0
2014-07-18 14:05:00,242.19,242.29,242.13,242.15,1300.0,201.8692,201.9526,201.8192,201.8359,1300.0
2014-07-18 14:10:00,242.23,242.4,242.23,242.4,2600.0,201.9026,202.0443,201.9026,202.0443,2600.0
2014-07-18 14:15:00,242.41,242.48,242.31,242.38,1700.0,202.0526,202.111,201.9693,202.0276,1700.0
2014-07-18 14:20:00,242.38,242.68,242.38,242.68,1900.0,202.0276,202.2777,202.0276,202.2777,1900.0
2014-07-18 14:25:00,242.86,242.86,242.61,242.61,2200.0,202.4277,202.4277,202.2193,202.2193,2200.0
2014-07-18 14:30:00,242.62,242.68,242.58,242.68,2000.0,202.2276,202.2777,202.1943,202.2777,2000.0
2014-07-18 14:35:00,242.64,242.72,242.55,242.61,2700.0,202.2443,202.311,202.1693,202.2193,2700.0
2014-07-18 14:40:00,242.62,242.74,242.61,242.74,900.0,202.2276,202.3277,202.2193,202.3277,900.0
2014-07-18 14:45:00,242.74,242.76,242.65,242.73,2900.0,202.3277,202.3443,202.2527,202.3193,2900.0
2014-07-18 14:50:00,242.66,242.76,242.65,242.76,2300.0,202.261,202.3443,202.2527,202.3443,2300.0
2014-07-18 14:55:00,242.8,242.8,242.71,242.79,1800.0,202.3777,202.3777,202.3027,202.3693,1800.0
2014-07-18 15:00:00,242.74,242.77,242.6,242.73,5900.0,202.3277,202.3527,202.211,202.3193,5900.0
2014-07-18 15:05:00,242.75,242.82,242.7,242.81,13700.0,202.336,202.3944,202.2943,202.386,13700.0
2014-07-18 15:10:00,242.81,242.88,242.75,242.78,2700.0,202.386,202.4444,202.336,202.361,2700.0
2014-07-18 15:15:00,242.79,242.93,242.76,242.93,3100.0,202.3693,202.486,202.3443,202.486,3100.0
2014-07-18 15:20:00,242.9,243.04,242.88,242.96,2000.0,202.461,202.5777,202.4444,202.511,2000.0
2014-07-18 15:25:00,242.85,242.88,242.71,242.72,4700.0,202.4194,202.4444,202.3027,202.311,4700.0
2014-07-18 15:30:00,242.71,242.89,242.69,242.85,5400.0,202.3027,202.4527,202.286,202.4194,5400.0
2014-07-18 15:35:00,242.81,242.82,242.68,242.7,9000.0,202.386,202.3944,202.2777,202.2943,9000.0
2014-07-18 15:40:00,242.74,242.74,242.51,242.56,9400.0,202.3277,202.3277,202.136,202.1776,9400.0
2014-07-18 15:45:00,242.51,242.54,242.41,242.47,17800.0,202.136,202.161,202.0526,202.1026,17800.0
2014-07-18 15:50:00,242.49,242.76,242.47,242.76,15600.0,202.1193,202.3443,202.1026,202.3443,15600.0
2014-07-18 15:55:00,242.73,242.95,242.64,242.8,25700.0,202.3193,202.5027,202.2443,202.3777,25700.0
2014-07-21 09:30:00,242.7,245.03,241.84,242.59,7000.0,202.2943,204.2364,201.5775,202.2026,7000.0
2014-07-21 09:35:00,242.68,243.06,242.3,242.45,2900.0,202.2777,202.5944,201.9609,202.086,2900.0
2014-07-21 09:40:00,242.43,242.81,241.91,241.97,6300.0,202.0693,202.386,201.6359,201.6859,6300.0
2014-07-21 09:45:00,242.32,242.84,242.26,242.36,4200.0,201.9776,202.411,201.9276,202.0109,4200.0
2014-07-21 09:50:00,242.36,242.67,242.0,242.5,4200.0,202.0109,202.2693,201.7109,202.1276,4200.0
2014-07-21 09:55:00,242.36,242.44,241.81,242.06,5700.0,202.0109,202.0776,201.5525,201.7609,5700.0
2014-07-21 10:00:00,242.07,242.11,241.84,241.85,1100.0,201.7692,201.8026,201.5775,201.5858,1100.0
2014-07-21 10:05:00,241.88,242.28,241.88,242.23,2400.0,201.6108,201.9443,201.6108,201.9026,2400.0
2014-07-21 10:10:00,242.11,242.11,241.69,241.7,4200.0,201.8026,201.8026,201.4525,201.4608,4200.0
2014-07-21 10:15:00,241.74,241.88,241.67,241.67,1500.0,201.4942,201.6108,201.4358,201.4358,1500.0
2014-07-21 10:20:00,241.76,241.81,241.58,241.66,5900.0,201.5108,201.5525,201.3608,201.4275,5900.0
2014-07-21 10:25:00,241.68,241.76,241.46,241.55,12700.0,201.4441,201.5108,201.2608,201.3358,12700.0
2014-07-21 10:30:00,241.48,241.48,241.08,241.08,2900.0,201.2774,201.2774,200.944,200.944,2900.0
2014-07-21 10:35:00,240.99,241.38,240.77,240.78,5500.0,200.869,201.1941,200.6856,200.694,5500.0
2014-07-21 10:40:00,240.69,240.77,240.11,240.28,40800.0,200.619,200.6856,200.1355,200.2772,40800.0
2014-07-21 10:45:00,240.39,240.72,240.29,240.68,15000.0,200.3689,200.644,200.2856,200.6106,15000.0
2014-07-21 10:50:00,240.65,240.72,240.43,240.51,9600.0,200.5856,200.644,200.4022,200.4689,9600.0
2014-07-21 10:55:00,240.47,240.56,240.25,240.25,21900.0,200.4356,200.5106,200.2522,200.2522,21900.0
2014-07-21 11:00:00,240.19,240.29,240.03,240.04,2100.0,200.2022,200.2856,200.0688,200.0772,2100.0
2014-07-21 11:05:00,240.04,240.53,240.04,240.31,7200.0,200.0772,200.4856,200.0772,200.3022,7200.0
2014-07-21 11:10:00,240.36,240.36,240.06,240.12,3500.0,200.3439,200.3439,200.0938,200.1439,3500.0
2014-07-21 11:15:00,240.14,240.34,240.14,240.34,1600.0,200.1605,200.3272,200.1605,200.3272,1600.0
2014-07-21 11:20:00,240.36,240.47,240.32,240.44,1500.0,200.3439,200.4356,200.3106,200.4106,1500.0
2014-07-21 11:25:00,240.38,240.44,240.31,240.31,700.0,200.3606,200.4106,200.3022,200.3022,700.0
2014-07-21 11:30:00,240.27,240.27,240.0,240.0,3200.0,200.2689,200.2689,200.0438,200.0438,3200.0
2014-07-21 11:35:00,240.01,240.01,239.78,239.82,3900.0,200.0522,200.0522,199.8605,199.8938,3900.0
2014-07-21 11:40:00,239.95,240.0,239.85,239.96,4800.0,200.0022,200.0438,199.9188,200.0105,4800.0
2014-07-21 11:45:00,239.93,239.93,239.7,239.74,1600.0,199.9855,199.9855,199.7938,199.8271,1600.0
2014-07-21 11:50:00,239.87,239.9,239.71,239.73,1000.0,199.9355,199.9605,199.8021,199.8188,1000.0
2014-07-21 11:55:00,239.75,239.91,239.73,239.86,2100.0,199.8355,199.9688,199.8188,199.9271,2100.0
2014-07-21 12:00:00,239.96,239.97,239.78,239.79,2500.0,200.0105,200.0188,199.8605,199.8688,2500.0
2014-07-21 12:05:00,239.79,239.9,239.63,239.76,2000.0,199.8688,199.9605,199.7354,199.8438,2000.0
2014-07-21 12:10:00,239.78,239.85,239.68,239.77,1900.0,199.8605,199.9188,199.7771,199.8521,1900.0
2014-07-21 12:15:00,239.78,239.84,239.68,239.76,2000.0,199.8605,199.9105,199.7771,199.8438,2000.0
2014-07-21 12:20:00,239.76,239.82,239.71,239.79,2400.0,199.8438,199.8938,199.8021,199.8688,2400.0
2014-07-21 12:25:00,239.74,239.81,239.7,239.7,1400.0,199.8271,199.8855,199.7938,199.7938,1400.0
2014-07-21 12:30:00,239.67,239.87,239.66,239.86,2600.0,199.7688,199.9355,199.7604,199.9271,2600.0
2014-07-21 12:35:00,239.85,239.92,239.85,239.88,300.0,199.9188,199.9772,199.9188,199.9438,300.0
2014-07-21 12:40:00,239.9,240.06,239.9,240.06,3800.0,199.9605,200.0938,199.9605,200.0938,3800.0
2014-07-21 12:45:00,240.06,240.09,239.94,240.09,5500.0,200.0938,200.1189,199.9938,200.1189,5500.0
2014-07-21 12:50:00,240.09,240.15,240.06,240.11,2000.0,200.1189,200.1689,200.0938,200.1355,2000.0
2014-07-21 12:55:00,240.06,240.16,240.05,240.09,800.0,200.0938,200.1772,200.0855,200.1189,800.0
2014-07-21 13:00:00,240.17,240.2,240.08,240.2,1200.0,200.1855,200.2105,200.1105,200.2105,1200.0
2014-07-21 13:05:00,240.21,240.42,240.1,240.42,3500.0,200.2189,200.3939,200.1272,200.3939,3500.0
2014-07-21 13:10:00,240.44,240.78,240.44,240.7,13400.0,200.4106,200.694,200.4106,200.6273,13400.0
2014-07-21 13:15:00,240.7,240.77,240.42,240.46,9500.0,200.6273,200.6856,200.3939,200.4273,9500.0
2014-07-21 13:20:00,240.45,240.72,240.45,240.72,2200.0,200.4189,200.644,200.4189,200.644,2200.0
2014-07-21 13:25:00,240.72,240.82,240.7,240.71,4400.0,200.644,200.7273,200.6273,200.6356,4400.0
2014-07-21 13:30:00,240.73,240.73,240.56,240.62,2200.0,200.6523,200.6523,200.5106,200.5606,2200.0
2014-07-21 13:35:00,240.67,240.72,240.62,240.69,1800.0,200.6023,200.644,200.5606,200.619,1800.0
2014-07-21 13:40:00,240.73,240.81,240.71,240.75,8900.0,200.6523,200.719,200.6356,200.669,8900.0
2014-07-21 13:45:00,240.76,240.77,240.59,240.6,4400.0,200.6773,200.6856,200.5356,200.5439,4400.0
2014-07-21 13:50:00,240.61,240.63,240.49,240.54,5700.0,200.5523,200.569,200.4523,200.4939,5700.0
2014-07-21 13:55:00,240.57,240.58,240.52,240.57,2600.0,200.5189,200.5273,200.4773,200.5189,2600.0
2014-07-21 14:00:00,240.57,240.76,240.57,240.76,3700.0,200.5189,200.6773,200.5189,200.6773,3700.0
2014-07-21 14:05:00,240.79,240.79,240.7,240.72,3000.0,200.7023,200.7023,200.6273,200.644,3000.0
2014-07-21 14:10:00,240.72,240.78,240.67,240.67,2800.0,200.644,200.694,200.6023,200.6023,2800.0
2014-07-21 14:15:00,240.66,240.71,240.53,240.53,4200.0,200.594,200.6356,200.4856,200.4856,4200.0
2014-07-21 14:20:00,240.54,240.66,240.47,240.49,5200.0,200.4939,200.594,200.4356,200.4523,5200.0
2014-07-21 14:25:00,240.52,240.59,240.48,240.57,3900.0,200.4773,200.5356,200.4439,200.5189,3900.0
2014-07-21 14:30:00,240.55,240.57,240.43,240.43,3200.0,200.5023,200.5189,200.4022,200.4022,3200.0
2014-07-21 14:35:00,240.48,240.52,240.41,240.52,3700.0,200.4439,200.4773,200.3856,200.4773,3700.0
2014-07-21 14:40:00,240.53,240.55,240.48,240.52,3900.0,200.4856,200.5023,200.4439,200.4773,3900.0
2014-07-21 14:45:00,240.49,240.51,240.39,240.39,2200.0,200.4523,200.4689,200.3689,200.3689,2200.0
2014-07-21 14:50:00,240.37,240.44,240.34,240.44,4200.0,200.3522,200.4106,200.3272,200.4106,4200.0
2014-07-21 14:55:00,240.37,240.4,240.26,240.26,3000.0,200.3522,200.3772,200.2606,200.2606,3000.0
2014-07-21 15:00:00,240.37,240.37,240.24,240.36,3500.0,200.3522,200.3522,200.2439,200.3439,3500.0
2014-07-21 15:05:00,240.36,240.41,240.28,240.3,5400.0,200.3439,200.3856,200.2772,200.2939,5400.0
2014-07-21 15:10:00,240.29,240.3,239.97,240.09,9100.0,200.2856,200.2939,200.0188,200.1189,9100.0
2014-07-21 15:15:00,240.0,240.17,239.99,240.13,6200.0,200.0438,200.1855,200.0355,200.1522,6200.0
2014-07-21 15:20:00,240.1,240.21,240.02,240.03,6400.0,200.1272,200.2189,200.0605,200.0688,6400.0
2014-07-21 15:25:00,240.11,240.2,240.04,240.05,5400.0,200.1355,200.2105,200.0772,200.0855,5400.0
2014-07-21 15:30:00,240.05,240.17,240.02,240.03,9000.0,200.0855,200.1855,200.0605,200.0688,9000.0
2014-07-21 15:35:00,240.03,240.1,239.82,239.92,7000.0,200.0688,200.1272,199.8938,199.9772,7000.0
2014-07-21 15:40:00,239.89,239.96,239.89,239.9,6000.0,199.9522,200.0105,199.9522,199.9605,6000.0
2014-07-21 15:45:00,239.9,239.9,239.69,239.8,12500.0,199.9605,199.9605,199.7854,199.8771,12500.0
2014-07-21 15:50:00,239.8,240.11,239.77,240.06,16400.0,199.8771,200.1355,199.8521,200.0938,16400.0
2014-07-21 15:55:00,240.1,240.3,240.06,240.25,30500.0,200.1272,200.2939,200.0938,200.2522,30500.0
2014-07-22 09:30:00,241.58,241.58,241.47,241.47,4500.0,201.3608,201.3608,201.2691,201.2691,4500.0
2014-07-22 09:35:00,241.19,241.92,241.19,241.71,5000.0,201.0357,201.6442,201.0357,201.4691,5000.0
2014-07-22 09:40:00,241.87,242.13,241.53,241.53,2800.0,201.6025,201.8192,201.3191,201.3191,2800.0
2014-07-22 09:45:00,241.18,241.4,241.13,241.4,11000.0,201.0274,201.2108,200.9857,201.2108,11000.0
2014-07-22 09:50:00,241.4,242.16,241.29,242.11,2200.0,201.2108,201.8442,201.1191,201.8026,2200.0
2014-07-22 09:55:00,241.99,241.99,241.47,241.61,1900.0,201.7025,201.7025,201.2691,201.3858,1900.0
2014-07-22 10:00:00,241.61,241.94,241.43,241.54,2100.0,201.3858,201.6609,201.2358,201.3275,2100.0
2014-07-22 10:05:00,241.82,242.09,241.82,242.09,1000.0,201.5608,201.7859,201.5608,201.7859,1000.0
2014-07-22 10:10:00,241.86,242.12,241.67,241.67,3700.0,201.5942,201.8109,201.4358,201.4358,3700.0
2014-07-22 10:15:00,241.65,241.65,241.45,241.45,700.0,201.4191,201.4191,201.2524,201.2524,700.0
2014-07-22 10:20:00,241.59,241.73,241.48,241.73,2000.0,201.3691,201.4858,201.2774,201.4858,2000.0
2014-07-22 10:25:00,241.74,242.31,241.74,242.26,5700.0,201.4942,201.9693,201.4942,201.9276,5700.0
2014-07-22 10:30:00,242.3,242.4,241.98,242.0,7600.0,201.9609,202.0443,201.6942,201.7109,7600.0
2014-07-22 10:35:00,241.81,242.08,241.81,242.0,2000.0,201.5525,201.7776,201.5525,201.7109,2000.0
2014-07-22 10:40:00,241.97,242.36,241.97,242.26,1600.0,201.6859,202.0109,201.6859,201.9276,1600.0
2014-07-22 10:45:00,242.35,242.39,242.19,242.3,3300.0,202.0026,202.0359,201.8692,201.9609,3300.0
2014-07-22 10:50:00,242.35,242.35,242.27,242.3,1100.0,202.0026,202.0026,201.9359,201.9609,1100.0
2014-07-22 10:55:00,242.38,242.48,242.38,242.45,900.0,202.0276,202.111,202.0276,202.086,900.0
2014-07-22 11:00:00,242.49,242.65,242.38,242.47,3900.0,202.1193,202.2527,202.0276,202.1026,3900.0
2014-07-22 11:05:00,242.54,242.71,242.52,242.56,1600.0,202.161,202.3027,202.1443,202.1776,1600.0
2014-07-22 11:10:00,242.51,242.53,242.25,242.42,1400.0,202.136,202.1526,201.9192,202.0609,1400.0
2014-07-22 11:15:00,242.37,242.42,242.37,242.42,500.0,202.0193,202.0609,202.0193,202.0609,500.0
2014-07-22 11:20:00,242.45,242.59,242.45,242.53,3400.0,202.086,202.2026,202.086,202.1526,3400.0
2014-07-22 11:25:00,242.56,242.56,242.4,242.4,200.0,202.1776,202.1776,202.0443,202.0443,200.0
2014-07-22 11:30:00,242.4,242.51,242.4,242.51,400.0,202.0443,202.136,202.0443,202.136,400.0
2014-07-22 11:35:00,242.55,242.55,242.31,242.31,1700.0,202.1693,202.1693,201.9693,201.9693,1700.0
2014-07-22 11:40:00,242.43,242.43,242.36,242.43,700.0,202.0693,202.0693,202.0109,202.0693,700.0
2014-07-22 11:45:00,242.36,242.47,242.36,242.36,4900.0,202.0109,202.1026,202.0109,202.0109,4900.0
2014-07-22 11:50:00,242.3,242.35,242.27,242.27,1100.0,201.9609,202.0026,201.9359,201.9359,1100.0
2014-07-22 11:55:00,242.15,242.15,242.06,242.06,800.0,201.8359,201.8359,201.7609,201.7609,800.0
2014-07-22 12:00:00,242.04,242.11,242.04,242.07,1100.0,201.7442,201.8026,201.7442,201.7692,1100.0
2014-07-22 12:05:00,242.1,242.2,242.07,242.2,3000.0,201.7942,201.8776,201.7692,201.8776,3000.0
2014-07-22 12:10:00,242.2,242.22,242.15,242.15,600.0,201.8776,201.8942,201.8359,201.8359,600.0
2014-07-22 12:15:00,242.13,242.19,242.09,242.09,1500.0,201.8192,201.8692,201.7859,201.7859,1500.0
2014-07-22 12:20:00,242.07,242.18,242.07,242.18,300.0,201.7692,201.8609,201.7692,201.8609,300.0
2014-07-22 12:25:00,242.07,242.22,242.06,242.22,1500.0,201.7692,201.8942,201.7609,201.8942,1500.0
2014-07-22 12:30:00,242.19,242.28,242.19,242.26,1600.0,201.8692,201.9443,201.8692,201.9276,1600.0
2014-07-22 12:35:00,242.28,242.28,242.11,242.11,2700.0,201.9443,201.9443,201.8026,201.8026,2700.0
2014-07-22 12:40:00,242.01,242.06,242.01,242.06,400.0,201.7192,201.7609,201.7192,201.7609,400.0
2014-07-22 12:45:00,242.0,242.1,242.0,242.06,1800.0,201.7109,201.7942,201.7109,201.7609,1800.0
2014-07-22 12:50:00,242.13,242.16,242.09,242.12,2500.0,201.8192,201.8442,201.7859,201.8109,2500.0
2014-07-22 12:55:00,242.07,242.08,242.07,242.07,400.0,201.7692,201.7776,201.7692,201.7692,400.0
2014-07-22 13:00:00,242.04,242.04,241.88,241.88,1600.0,201.7442,201.7442,201.6108,201.6108,1600.0
2014-07-22 13:05:00,241.89,241.93,241.84,241.89,2200.0,201.6192,201.6525,201.5775,201.6192,2200.0
2014-07-22 13:10:00,241.83,241.83,241.76,241.76,500.0,201.5692,201.5692,201.5108,201.5108,500.0
2014-07-22 13:15:00,241.75,241.87,241.74,241.82,1200.0,201.5025,201.6025,201.4942,201.5608,1200.0
2014-07-22 13:20:00,241.81,241.81,241.66,241.75,4400.0,201.5525,201.5525,201.4275,201.5025,4400.0
2014-07-22 13:25:00,241.72,241.77,241.69,241.76,2000.0,201.4775,201.5192,201.4525,201.5108,2000.0
2014-07-22 13:30:00,241.72,241.76,241.66,241.66,2700.0,201.4775,201.5108,201.4275,201.4275,2700.0
2014-07-22 13:35:00,241.61,241.61,241.44,241.44,1400.0,201.3858,201.3858,201.2441,201.2441,1400.0
2014-07-22 13:40:00,241.35,241.43,241.35,241.4,1000.0,201.1691,201.2358,201.1691,201.2108,1000.0
2014-07-22 13:45:00,241.43,241.6,241.43,241.6,3200.0,201.2358,201.3775,201.2358,201.3775,3200.0
2014-07-22 13:50:00,241.62,241.73,241.62,241.73,1700.0,201.3941,201.4858,201.3941,201.4858,1700.0
2014-07-22 13:55:00,241.72,241.96,241.72,241.96,7000.0,201.4775,201.6775,201.4775,201.6775,7000.0
2014-07-22 14:00:00,241.9,241.96,241.9,241.94,3600.0,201.6275,201.6775,201.6275,201.6609,3600.0
2014-07-22 14:05:00,241.9,241.99,241.9,241.99,3300.0,201.6275,201.7025,201.6275,201.7025,3300.0
2014-07-22 14:10:00,242.0,242.01,241.94,241.95,1200.0,201.7109,201.7192,201.6609,201.6692,1200.0
2014-07-22 14:15:00,241.92,241.96,241.92,241.96,600.0,201.6442,201.6775,201.6442,201.6775,600.0
2014-07-22 14:20:00,241.98,242.08,241.91,242.08,3300.0,201.6942,201.7776,201.6359,201.7776,3300.0
2014-07-22 14:25:00,242.09,242.16,242.09,242.09,1800.0,201.7859,201.8442,201.7859,201.7859,1800.0
2014-07-22 14:30:00,242.04,242.04,241.97,241.97,1000.0,201.7442,201.7442,201.6859,201.6859,1000.0
2014-07-22 14:35:00,241.97,242.09,241.97,242.09,500.0,201.6859,201.7859,201.6859,201.7859,500.0
2014-07-22 14:40:00,242.02,242.02,241.9,241.9,4300.0,201.7275,201.7275,201.6275,201.6275,4300.0
2014-07-22 14:45:00,241.9,241.93,241.87,241.93,6100.0,201.6275,201.6525,201.6025,201.6525,6100.0
2014-07-22 14:50:00,241.9,241.9,241.8,241.87,3300.0,201.6275,201.6275,201.5442,201.6025,3300.0
2014-07-22 14:55:00,241.89,242.18,241.89,242.14,3200.0,201.6192,201.8609,201.6192,201.8276,3200.0
2014-07-22 15:00:00,242.12,242.18,242.0,242.18,4100.0,201.8109,201.8609,201.7109,201.8609,4100.0
2014-07-22 15:05:00,242.22,242.4,242.17,242.19,4000.0,201.8942,202.0443,201.8526,201.8692,4000.0
2014-07-22 15:10:00,242.2,242.29,242.2,242.29,2300.0,201.8776,201.9526,201.8776,201.9526,2300.0
2014-07-22 15:15:00,242.29,242.36,242.29,242.33,2900.0,201.9526,202.0109,201.9526,201.9859,2900.0
2014-07-22 15:20:00,242.32,242.33,242.21,242.31,3400.0,201.9776,201.9859,201.8859,201.9693,3400.0
2014-07-22 15:25:00,242.33,242.45,242.26,242.38,4300.0,201.9859,202.086,201.9276,202.0276,4300.0
2014-07-22 15:30:00,242.4,242.5,242.4,242.41,3900.0,202.0443,202.1276,202.0443,202.0526,3900.0
2014-07-22 15:35:00,242.37,242.46,242.32,242.32,3200.0,202.0193,202.0943,201.9776,201.9776,3200.0
2014-07-22 15:40:00,242.28,242.36,242.14,242.15,5400.0,201.9443,202.0109,201.8276,201.8359,5400.0
2014-07-22 15:45:00,242.17,242.22,242.07,242.11,9100.0,201.8526,201.8942,201.7692,201.8026,9100.0
2014-07-22 15:50:00,242.13,242.23,242.09,242.12,11600.0,201.8192,201.9026,201.7859,201.8109,11600.0
2014-07-22 15:55:00,242.09,242.09,241.78,241.87,31200.0,201.7859,201.7859,201.5275,201.6025,31200.0
2014-07-23 09:30:00,241.75,241.88,240.85,241.51,6100.0,201.5025,201.6108,200.7523,201.3024,6100.0
2014-07-23 09:35:00,241.42,241.66,241.03,241.35,800.0,201.2274,201.4275,200.9024,201.1691,800.0
2014-07-23 09:40:00,241.54,241.57,240.74,240.78,4600.0,201.3275,201.3525,200.6606,200.694,4600.0
2014-07-23 09:45:00,240.8,241.1,240.67,240.79,4900.0,200.7107,200.9607,200.6023,200.7023,4900.0
2014-07-23 09:50:00,240.98,240.99,240.36,240.46,10600.0,200.8607,200.869,200.3439,200.4273,10600.0
2014-07-23 09:55:00,240.35,240.35,240.09,240.09,6400.0,200.3356,200.3356,200.1189,200.1189,6400.0
2014-07-23 10:00:00,240.0,240.0,239.6,239.68,9500.0,200.0438,200.0438,199.7104,199.7771,9500.0
2014-07-23 10:05:00,239.79,239.89,239.74,239.86,2600.0,199.8688,199.9522,199.8271,199.9271,2600.0
2014-07-23 10:10:00,239.78,240.15,239.77,240.05,2400.0,199.8605,200.1689,199.8521,200.0855,2400.0
2014-07-23 10:15:00,240.23,240.85,240.02,240.85,5200.0,200.2355,200.7523,200.0605,200.7523,5200.0
2014-07-23 10:20:00,240.81,240.81,240.5,240.6,3700.0,200.719,200.719,200.4606,200.5439,3700.0
2014-07-23 10:25:00,240.51,240.95,240.51,240.85,1700.0,200.4689,200.8357,200.4689,200.7523,1700.0
2014-07-23 10:30:00,240.92,241.34,240.9,241.06,5300.0,200.8107,201.1607,200.794,200.9274,5300.0
2014-07-23 10:35:00,241.01,241.18,240.93,241.07,2900.0,200.8857,201.0274,200.819,200.9357,2900.0
2014-07-23 10:40:00,241.15,241.4,241.15,241.4,7500.0,201.0024,201.2108,201.0024,201.2108,7500.0
2014-07-23 10:45:00,241.41,241.68,241.41,241.68,2300.0,201.2191,201.4441,201.2191,201.4441,2300.0
2014-07-23 10:50:00,241.68,241.68,241.35,241.35,3200.0,201.4441,201.4441,201.1691,201.1691,3200.0
2014-07-23 10:55:00,241.35,241.53,241.35,241.53,2300.0,201.1691,201.3191,201.1691,201.3191,2300.0
2014-07-23 11:00:00,241.49,241.62,241.46,241.56,2800.0,201.2858,201.3941,201.2608,201.3441,2800.0
2014-07-23 11:05:00,241.66,241.66,241.66,241.66,600.0,201.4275,201.4275,201.4275,201.4275,600.0
2014-07-23 11:10:00,241.63,241.66,241.4,241.6,3000.0,201.4025,201.4275,201.2108,201.3775,3000.0
2014-07-23 11:15:00,241.6,241.6,241.4,241.4,1600.0,201.3775,201.3775,201.2108,201.2108,1600.0
2014-07-23 11:20:00,241.34,241.39,241.28,241.33,700.0,201.1607,201.2024,201.1107,201.1524,700.0
2014-07-23 11:25:00,241.42,241.62,241.42,241.62,1700.0,201.2274,201.3941,201.2274,201.3941,1700.0
2014-07-23 11:30:00,241.74,241.74,241.65,241.73,1200.0,201.4942,201.4942,201.4191,201.4858,1200.0
2014-07-23 11:35:00,241.73,241.79,241.66,241.79,1300.0,201.4858,201.5358,201.4275,201.5358,1300.0
2014-07-23 11:40:00,241.81,241.83,241.7,241.7,1200.0,201.5525,201.5692,201.4608,201.4608,1200.0
2014-07-23 11:45:00,241.76,241.76,241.47,241.52,4300.0,201.5108,201.5108,201.2691,201.3108,4300.0
2014-07-23 11:50:00,241.55,241.65,241.55,241.59,500.0,201.3358,201.4191,201.3358,201.3691,500.0
2014-07-23 11:55:00,241.69,241.7,241.59,241.69,1200.0,201.4525,201.4608,201.3691,201.4525,1200.0
2014-07-23 12:00:00,241.68,241.74,241.67,241.7,1200.0,201.4441,201.4942,201.4358,201.4608,1200.0
2014-07-23 12:05:00,241.7,241.7,241.54,241.54,2100.0,201.4608,201.4608,201.3275,201.3275,2100.0
2014-07-23 12:10:00,241.66,241.72,241.65,241.72,700.0,201.4275,201.4775,201.4191,201.4775,700.0
2014-07-23 12:15:00,241.8,241.8,241.59,241.73,600.0,201.5442,201.5442,201.3691,201.4858,600.0
2014-07-23 12:20:00,241.56,241.56,241.27,241.27,2400.0,201.3441,201.3441,201.1024,201.1024,2400.0
2014-07-23 12:25:00,241.25,241.29,241.17,241.23,1200.0,201.0857,201.1191,201.0191,201.0691,1200.0
2014-07-23 12:30:00,241.14,241.19,241.07,241.19,2900.0,200.994,201.0357,200.9357,201.0357,2900.0
2014-07-23 12:35:00,241.22,241.22,240.66,240.67,6700.0,201.0607,201.0607,200.594,200.6023,6700.0
2014-07-23 12:40:00,240.67,240.74,240.59,240.59,3600.0,200.6023,200.6606,200.5356,200.5356,3600.0
2014-07-23 12:45:00,240.55,240.55,240.41,240.47,2400.0,200.5023,200.5023,200.3856,200.4356,2400.0
2014-07-23 12:50:00,240.37,240.48,240.37,240.42,800.0,200.3522,200.4439,200.3522,200.3939,800.0
2014-07-23 12:55:00,240.37,240.65,240.37,240.58,1300.0,200.3522,200.5856,200.3522,200.5273,1300.0
2014-07-23 13:00:00,240.66,240.67,240.61,240.62,800.0,200.594,200.6023,200.5523,200.5606,800.0
2014-07-23 13:05:00,240.67,240.67,240.51,240.55,1200.0,200.6023,200.6023,200.4689,200.5023,1200.0
2014-07-23 13:10:00,240.53,240.53,240.44,240.44,1500.0,200.4856,200.4856,200.4106,200.4106,1500.0
2014-07-23 13:15:00,240.53,240.81,240.53,240.69,1200.0,200.4856,200.719,200.4856,200.619,1200.0
2014-07-23 13:20:00,240.73,240.89,240.73,240.89,400.0,200.6523,200.7857,200.6523,200.7857,400.0
2014-07-23 13:25:00,240.89,240.89,240.74,240.74,1600.0,200.7857,200.7857,200.6606,200.6606,1600.0
2014-07-23 13:30:00,240.74,240.92,240.74,240.84,2200.0,200.6606,200.8107,200.6606,200.744,2200.0
2014-07-23 13:35:00,240.96,241.0,240.89,241.0,700.0,200.844,200.8774,200.7857,200.8774,700.0
2014-07-23 13:40:00,241.03,241.11,240.99,241.03,1800.0,200.9024,200.969,200.869,200.9024,1800.0
2014-07-23 13:45:00,241.08,241.2,241.08,241.12,900.0,200.944,201.0441,200.944,200.9774,900.0
2014-07-23 13:50:00,241.05,241.14,240.98,240.98,1600.0,200.919,200.994,200.8607,200.8607,1600.0
2014-07-23 13:55:00,241.12,241.12,241.06,241.06,800.0,200.9774,200.9774,200.9274,200.9274,800.0
2014-07-23 14:00:00,241.03,241.14,240.98,240.98,2100.0,200.9024,200.994,200.8607,200.8607,2100.0
2014-07-23 14:05:00,240.95,241.05,240.92,241.04,1800.0,200.8357,200.919,200.8107,200.9107,1800.0
2014-07-23 14:10:00,241.05,241.05,240.86,240.89,4700.0,200.919,200.919,200.7607,200.7857,4700.0
2014-07-23 14:15:00,240.95,241.0,240.85,240.85,2100.0,200.8357,200.8774,200.7523,200.7523,2100.0
2014-07-23 14:20:00,240.82,240.92,240.8,240.8,1700.0,200.7273,200.8107,200.7107,200.7107,1700.0
2014-07-23 14:25:00,240.85,240.98,240.76,240.98,900.0,200.7523,200.8607,200.6773,200.8607,900.0
2014-07-23 14:30:00,240.98,241.04,240.96,240.96,600.0,200.8607,200.9107,200.844,200.844,600.0
2014-07-23 14:35:00,241.0,241.02,240.95,241.02,1800.0,200.8774,200.894,200.8357,200.894,1800.0
2014-07-23 14:40:00,241.04,241.1,240.98,241.03,1700.0,200.9107,200.9607,200.8607,200.9024,1700.0
2014-07-23 14:45:00,241.09,241.09,241.03,241.03,3800.0,200.9524,200.9524,200.9024,200.9024,3800.0
2014-07-23 14:50:00,241.04,241.06,240.9,240.9,2100.0,200.9107,200.9274,200.794,200.794,2100.0
2014-07-23 14:55:00,240.96,241.09,240.96,241.06,1100.0,200.844,200.9524,200.844,200.9274,1100.0
2014-07-23 15:00:00,241.04,241.14,240.85,240.93,8600.0,200.9107,200.994,200.7523,200.819,8600.0
2014-07-23 15:05:00,240.98,241.04,240.96,241.03,2500.0,200.8607,200.9107,200.844,200.9024,2500.0
2014-07-23 15:10:00,241.11,241.15,241.04,241.05,3800.0,200.969,201.0024,200.9107,200.919,3800.0
2014-07-23 15:15:00,241.07,241.07,240.97,241.04,2000.0,200.9357,200.9357,200.8523,200.9107,2000.0
2014-07-23 15:20:00,241.04,241.06,240.95,241.06,3500.0,200.9107,200.9274,200.8357,200.9274,3500.0
2014-07-23 15:25:00,241.02,241.07,240.96,241.02,6800.0,200.894,200.9357,200.844,200.894,6800.0
2014-07-23 15:30:00,241.06,241.06,240.99,241.02,4200.0,200.9274,200.9274,200.869,200.894,4200.0
2014-07-23 15:35:00,241.01,241.13,240.94,241.13,6700.0,200.8857,200.9857,200.8273,200.9857,6700.0
2014-07-23 15:40:00,241.13,241.19,241.07,241.07,3500.0,200.9857,201.0357,200.9357,200.9357,3500.0
2014-07-23 15:45:00,241.1,241.18,241.02,241.13,20800.0,200.9607,201.0274,200.894,200.9857,20800.0
2014-07-23 15:50:00,241.11,241.16,241.02,241.02,10500.0,200.969,201.0107,200.894,200.894,10500.0
2014-07-23 15:55:00,241.05,241.06,240.94,241.04,17700.0,200.919,200.9274,200.8273,200.9107,17700.0
2014-07-24 09:30:00,241.13,241.13,240.71,240.92,4300.0,200.9857,200.9857,200.6356,200.8107,4300.0
2014-07-24 09:35:00,240.97,240.97,239.84,239.84,2700.0,200.8523,200.8523,199.9105,199.9105,2700.0
2014-07-24 09:40:00,240.24,240.77,240.03,240.41,5900.0,200.2439,200.6856,200.0688,200.3856,5900.0
2014-07-24 09:45:00,240.4,240.86,240.4,240.81,2600.0,200.3772,200.7607,200.3772,200.719,2600.0
2014-07-24 09:50:00,240.97,241.03,240.6,240.66,3600.0,200.8523,200.9024,200.5439,200.594,3600.0
2014-07-24 09:55:00,240.86,240.92,240.75,240.8,3200.0,200.7607,200.8107,200.669,200.7107,3200.0
2014-07-24 10:00:00,240.65,240.78,240.38,240.62,3800.0,200.5856,200.694,200.3606,200.5606,3800.0
2014-07-24 10:05:00,240.58,240.88,240.26,240.77,4400.0,200.5273,200.7773,200.2606,200.6856,4400.0
2014-07-24 10:10:00,240.76,240.98,240.64,240.98,1700.0,200.6773,200.8607,200.5773,200.8607,1700.0
2014-07-24 10:15:00,240.96,241.11,240.83,240.93,1700.0,200.844,200.969,200.7357,200.819,1700.0
2014-07-24 10:20:00,240.93,241.23,240.93,241.23,900.0,200.819,201.0691,200.819,201.0691,900.0
2014-07-24 10:25:00,241.29,241.61,241.19,241.41,4300.0,201.1191,201.3858,201.0357,201.2191,4300.0
2014-07-24 10:30:00,241.38,241.4,241.19,241.39,2100.0,201.1941,201.2108,201.0357,201.2024,2100.0
2014-07-24 10:35:00,241.37,241.44,241.27,241.4,1000.0,201.1858,201.2441,201.1024,201.2108,1000.0
2014-07-24 10:40:00,241.32,241.51,241.24,241.47,2000.0,201.1441,201.3024,201.0774,201.2691,2000.0
2014-07-24 10:45:00,241.49,241.54,241.23,241.23,3800.0,201.2858,201.3275,201.0691,201.0691,3800.0
2014-07-24 10:50:00,241.28,241.28,241.23,241.23,200.0,201.1107,201.1107,201.0691,201.0691,200.0
2014-07-24 10:55:00,241.29,241.39,241.29,241.33,2000.0,201.1191,201.2024,201.1191,201.1524,2000.0
2014-07-24 11:00:00,241.29,241.41,241.26,241.4,1600.0,201.1191,201.2191,201.0941,201.2108,1600.0
2014-07-24 11:05:00,241.33,241.38,241.2,241.23,4700.0,201.1524,201.1941,201.0441,201.0691,4700.0
2014-07-24 11:10:00,241.18,241.42,241.18,241.41,1000.0,201.0274,201.2274,201.0274,201.2191,1000.0
2014-07-24 11:15:00,241.4,241.4,241.24,241.24,1400.0,201.2108,201.2108,201.0774,201.0774,1400.0
2014-07-24 11:20:00,241.25,241.36,241.22,241.32,4100.0,201.0857,201.1774,201.0607,201.1441,4100.0
2014-07-24 11:25:00,241.37,241.44,241.35,241.35,1600.0,201.1858,201.2441,201.1691,201.1691,1600.0
2014-07-24 11:30:00,241.26,241.41,241.26,241.41,2300.0,201.0941,201.2191,201.0941,201.2191,2300.0
2014-07-24 11:35:00,241.39,241.39,241.09,241.19,3100.0,201.2024,201.2024,200.9524,201.0357,3100.0
2014-07-24 11:40:00,241.18,241.37,241.18,241.31,2700.0,201.0274,201.1858,201.0274,201.1357,2700.0
2014-07-24 11:45:00,241.32,241.43,241.29,241.37,6100.0,201.1441,201.2358,201.1191,201.1858,6100.0
2014-07-24 11:50:00,241.32,241.36,241.25,241.25,1200.0,201.1441,201.1774,201.0857,201.0857,1200.0
2014-07-24 11:55:00,241.35,241.45,241.32,241.4,3100.0,201.1691,201.2524,201.1441,201.2108,3100.0
2014-07-24 12:00:00,241.4,241.45,241.35,241.37,6500.0,201.2108,201.2524,201.1691,201.1858,6500.0
2014-07-24 12:05:00,241.41,241.64,241.38,241.53,3200.0,201.2191,201.4108,201.1941,201.3191,3200.0
2014-07-24 12:10:00,241.55,241.64,241.51,241.51,1800.0,201.3358,201.4108,201.3024,201.3024,1800.0
2014-07-24 12:15:00,241.49,241.54,241.44,241.44,3100.0,201.2858,201.3275,201.2441,201.2441,3100.0
2014-07-24 12:20:00,241.51,241.64,241.51,241.58,2800.0,201.3024,201.4108,201.3024,201.3608,2800.0
2014-07-24 12:25:00,241.63,241.64,241.55,241.63,1800.0,201.4025,201.4108,201.3358,201.4025,1800.0
2014-07-24 12:30:00,241.63,241.75,241.55,241.72,5400.0,201.4025,201.5025,201.3358,201.4775,5400.0
2014-07-24 12:35:00,241.75,241.75,241.65,241.74,1600.0,201.5025,201.5025,201.4191,201.4942,1600.0
2014-07-24 12:40:00,241.65,241.82,241.65,241.79,8300.0,201.4191,201.5608,201.4191,201.5358,8300.0
2014-07-24 12:45:00,241.77,241.8,241.71,241.71,3400.0,201.5192,201.5442,201.4691,201.4691,3400.0
2014-07-24 12:50:00,241.77,241.83,241.61,241.79,8900.0,201.5192,201.5692,201.3858,201.5358,8900.0
2014-07-24 12:55:00,241.79,241.79,241.79,241.79,0.0,201.5358,201.5358,201.5358,201.5358,0.0
2014-07-24 13:00:00,241.77,241.87,241.46,241.48,2400.0,201.5192,201.6025,201.2608,201.2774,2400.0
2014-07-24 13:05:00,241.42,241.58,241.35,241.35,900.0,201.2274,201.3608,201.1691,201.1691,900.0
2014-07-24 13:10:00,241.43,241.55,241.4,241.4,2200.0,201.2358,201.3358,201.2108,201.2108,2200.0
2014-07-24 13:15:00,241.49,241.59,241.37,241.59,1000.0,201.2858,201.3691,201.1858,201.3691,1000.0
2014-07-24 13:20:00,241.68,241.8,241.68,241.69,1100.0,201.4441,201.5442,201.4441,201.4525,1100.0
2014-07-24 13:25:00,241.68,241.77,241.65,241.65,2200.0,201.4441,201.5192,201.4191,201.4191,2200.0
2014-07-24 13:30:00,241.7,241.71,241.35,241.39,13500.0,201.4608,201.4691,201.1691,201.2024,13500.0
2014-07-24 13:35:00,241.34,241.45,241.32,241.39,900.0,201.1607,201.2524,201.1441,201.2024,900.0
2014-07-24 13:40:00,241.33,241.4,241.32,241.33,600.0,201.1524,201.2108,201.1441,201.1524,600.0
2014-07-24 13:45:00,241.39,241.44,241.37,241.42,1700.0,201.2024,201.2441,201.1858,201.2274,1700.0
2014-07-24 13:50:00,241.44,241.66,241.44,241.65,2100.0,201.2441,201.4275,201.2441,201.4191,2100.0
2014-07-24 13:55:00,241.64,241.92,241.59,241.85,1700.0,201.4108,201.6442,201.3691,201.5858,1700.0
2014-07-24 14:00:00,241.84,241.89,241.75,241.75,3000.0,201.5775,201.6192,201.5025,201.5025,3000.0
2014-07-24 14:05:00,241.72,241.77,241.67,241.69,4400.0,201.4775,201.5192,201.4358,201.4525,4400.0
2014-07-24 14:10:00,241.73,241.73,241.66,241.67,800.0,201.4858,201.4858,201.4275,201.4358,800.0
2014-07-24 14:15:00,241.67,241.7,241.61,241.61,700.0,201.4358,201.4608,201.3858,201.3858,700.0
2014-07-24 14:20:00,241.59,241.62,241.56,241.61,1700.0,201.3691,201.3941,201.3441,201.3858,1700.0
2014-07-24 14:25:00,241.6,241.63,241.58,241.58,3500.0,201.3775,201.4025,201.3608,201.3608,3500.0
2014-07-24 14:30:00,241.58,241.58,241.44,241.44,1900.0,201.3608,201.3608,201.2441,201.2441,1900.0
2014-07-24 14:35:00,241.25,241.25,241.19,241.19,500.0,201.0857,201.0857,201.0357,201.0357,500.0
2014-07-24 14:40:00,241.15,241.27,241.13,241.19,2000.0,201.0024,201.1024,200.9857,201.0357,2000.0
2014-07-24 14:45:00,241.22,241.24,241.12,241.12,1600.0,201.0607,201.0774,200.9774,200.9774,1600.0
2014-07-24 14:50:00,241.14,241.19,241.1,241.17,1400.0,200.994,201.0357,200.9607,201.0191,1400.0
2014-07-24 14:55:00,241.14,241.29,241.03,241.03,2300.0,200.994,201.1191,200.9024,200.9024,2300.0
2014-07-24 15:00:00,240.96,240.96,240.85,240.86,600.0,200.844,200.844,200.7523,200.7607,600.0
2014-07-24 15:05:00,241.01,241.02,240.78,240.78,3200.0,200.8857,200.894,200.694,200.694,3200.0
2014-07-24 15:10:00,240.82,240.84,240.74,240.77,5600.0,200.7273,200.744,200.6606,200.6856,5600.0
2014-07-24 15:15:00,240.85,240.85,240.73,240.73,3200.0,200.7523,200.7523,200.6523,200.6523,3200.0
2014-07-24 15:20:00,240.73,240.75,240.64,240.66,1700.0,200.6523,200.669,200.5773,200.594,1700.0
2014-07-24 15:25:00,240.69,240.77,240.65,240.65,7300.0,200.619,200.6856,200.5856,200.5856,7300.0
2014-07-24 15:30:00,240.7,240.7,240.62,240.65,8600.0,200.6273,200.6273,200.5606,200.5856,8600.0
2014-07-24 15:35:00,240.67,240.68,240.57,240.57,3900.0,200.6023,200.6106,200.5189,200.5189,3900.0
2014-07-24 15:40:00,240.59,240.61,240.49,240.56,7600.0,200.5356,200.5523,200.4523,200.5106,7600.0
2014-07-24 15:45:00,240.59,240.7,240.58,240.65,11500.0,200.5356,200.6273,200.5273,200.5856,11500.0
2014-07-24 15:50:00,240.66,240.67,240.47,240.47,19700.0,200.594,200.6023,200.4356,200.4356,19700.0
2014-07-24 15:55:00,240.52,240.62,240.42,240.47,17500.0,200.4773,200.5606,200.3939,200.4356,17500.0
2014-07-25 09:30:00,241.77,242.7,239.97,239.97,4400.0,201.5192,202.2943,200.0188,200.0188,4400.0
2014-07-25 09:35:00,240.35,240.35,240.09,240.24,300.0,200.3356,200.3356,200.1189,200.2439,300.0
2014-07-25 09:40:00,240.36,240.69,240.31,240.31,3000.0,200.3439,200.619,200.3022,200.3022,3000.0
2014-07-25 09:45:00,240.47,240.47,240.23,240.32,1700.0,200.4356,200.4356,200.2355,200.3106,1700.0
2014-07-25 09:50:00,240.41,240.71,240.41,240.45,1600.0,200.3856,200.6356,200.3856,200.4189,1600.0
2014-07-25 09:55:00,240.7,240.81,240.62,240.81,800.0,200.6273,200.719,200.5606,200.719,800.0
2014-07-25 10:00:00,240.59,240.59,240.37,240.41,1200.0,200.5356,200.5356,200.3522,200.3856,1200.0
2014-07-25 10:05:00,240.49,240.51,240.3,240.33,1300.0,200.4523,200.4689,200.2939,200.3189,1300.0
2014-07-25 10:10:00,240.34,240.73,240.33,240.53,3600.0,200.3272,200.6523,200.3189,200.4856,3600.0
2014-07-25 10:15:00,240.7,240.7,240.48,240.48,1800.0,200.6273,200.6273,200.4439,200.4439,1800.0
2014-07-25 10:20:00,240.48,240.78,240.48,240.78,2100.0,200.4439,200.694,200.4439,200.694,2100.0
2014-07-25 10:25:00,240.76,240.76,240.62,240.62,1200.0,200.6773,200.6773,200.5606,200.5606,1200.0
2014-07-25 10:30:00,240.74,240.76,240.46,240.46,2000.0,200.6606,200.6773,200.4273,200.4273,2000.0
2014-07-25 10:35:00,240.62,240.66,240.62,240.64,1200.0,200.5606,200.594,200.5606,200.5773,1200.0
2014-07-25 10:40:00,240.72,240.75,240.54,240.75,3600.0,200.644,200.669,200.4939,200.669,3600.0
2014-07-25 10:45:00,240.75,240.8,240.6,240.6,3500.0,200.669,200.7107,200.5439,200.5439,3500.0
2014-07-25 10:50:00,240.54,240.6,240.28,240.28,2100.0,200.4939,200.5439,200.2772,200.2772,2100.0
2014-07-25 10:55:00,240.32,240.34,240.11,240.11,700.0,200.3106,200.3272,200.1355,200.1355,700.0
2014-07-25 11:00:00,240.03,240.03,239.68,239.94,2400.0,200.0688,200.0688,199.7771,199.9938,2400.0
2014-07-25 11:05:00,239.94,239.94,239.82,239.9,1300.0,199.9938,199.9938,199.8938,199.9605,1300.0
2014-07-25 11:10:00,240.0,240.02,239.94,239.94,1600.0,200.0438,200.0605,199.9938,199.9938,1600.0
2014-07-25 11:15:00,240.0,240.0,239.78,239.89,1000.0,200.0438,200.0438,199.8605,199.9522,1000.0
2014-07-25 11:20:00,239.77,239.77,239.62,239.62,500.0,199.8521,199.8521,199.7271,199.7271,500.0
2014-07-25 11:25:00,239.8,240.21,239.8,240.16,2300.0,199.8771,200.2189,199.8771,200.1772,2300.0
2014-07-25 11:30:00,240.16,240.16,240.13,240.13,1500.0,200.1772,200.1772,200.1522,200.1522,1500.0
2014-07-25 11:35:00,240.16,240.17,240.09,240.1,700.0,200.1772,200.1855,200.1189,200.1272,700.0
2014-07-25 11:40:00,240.16,240.18,240.08,240.08,300.0,200.1772,200.1939,200.1105,200.1105,300.0
2014-07-25 11:45:00,240.11,240.11,240.01,240.01,400.0,200.1355,200.1355,200.0522,200.0522,400.0
2014-07-25 11:50:00,240.09,240.22,240.09,240.22,600.0,200.1189,200.2272,200.1189,200.2272,600.0
2014-07-25 11:55:00,240.19,240.19,240.19,240.19,300.0,200.2022,200.2022,200.2022,200.2022,300.0
2014-07-25 12:00:00,240.08,240.45,240.08,240.45,1800.0,200.1105,200.4189,200.1105,200.4189,1800.0
2014-07-25 12:05:00,240.44,240.66,240.43,240.66,1400.0,200.4106,200.594,200.4022,200.594,1400.0
2014-07-25 12:10:00,240.58,240.73,240.58,240.72,1300.0,200.5273,200.6523,200.5273,200.644,1300.0
2014-07-25 12:15:00,240.72,240.72,240.52,240.52,400.0,200.644,200.644,200.4773,200.4773,400.0
2014-07-25 12:20:00,240.52,240.52,240.52,240.52,0.0,200.4773,200.4773,200.4773,200.4773,0.0
2014-07-25 12:25:00,240.52,240.57,240.37,240.37,1600.0,200.4773,200.5189,200.3522,200.3522,1600.0
2014-07-25 12:30:00,240.37,240.43,240.36,240.42,3100.0,200.3522,200.4022,200.3439,200.3939,3100.0
2014-07-25 12:35:00,240.42,240.51,240.42,240.42,2200.0,200.3939,200.4689,200.3939,200.3939,2200.0
2014-07-25 12:40:00,240.42,240.63,240.37,240.38,11900.0,200.3939,200.569,200.3522,200.3606,11900.0
2014-07-25 12:45:00,240.42,240.58,240.42,240.58,1700.0,200.3939,200.5273,200.3939,200.5273,1700.0
2014-07-25 12:50:00,240.51,240.51,240.5,240.5,400.0,200.4689,200.4689,200.4606,200.4606,400.0
2014-07-25 12:55:00,240.5,240.5,240.43,240.43,300.0,200.4606,200.4606,200.4022,200.4022,300.0
2014-07-25 13:00:00,240.36,240.36,240.36,240.36,100.0,200.3439,200.3439,200.3439,200.3439,100.0
2014-07-25 13:05:00,240.39,240.46,240.39,240.46,300.0,200.3689,200.4273,200.3689,200.4273,300.0
2014-07-25 13:10:00,240.37,240.37,240.27,240.27,900.0,200.3522,200.3522,200.2689,200.2689,900.0
2014-07-25 13:15:00,240.31,240.32,240.15,240.16,7500.0,200.3022,200.3106,200.1689,200.1772,7500.0
2014-07-25 13:20:00,240.25,240.31,240.17,240.17,1700.0,200.2522,200.3022,200.1855,200.1855,1700.0
2014-07-25 13:25:00,240.14,240.38,240.13,240.13,900.0,200.1605,200.3606,200.1522,200.1522,900.0
2014-07-25 13:30:00,240.14,240.14,239.94,239.94,800.0,200.1605,200.1605,199.9938,199.9938,800.0
2014-07-25 13:35:00,240.11,240.3,240.11,240.3,1100.0,200.1355,200.2939,200.1355,200.2939,1100.0
2014-07-25 13:40:00,240.28,240.36,240.28,240.36,300.0,200.2772,200.3439,200.2772,200.3439,300.0
2014-07-25 13:45:00,240.41,240.41,240.35,240.4,1700.0,200.3856,200.3856,200.3356,200.3772,1700.0
2014-07-25 13:50:00,240.4,240.47,240.32,240.47,400.0,200.3772,200.4356,200.3106,200.4356,400.0
2014-07-25 13:55:00,240.41,240.51,240.29,240.29,900.0,200.3856,200.4689,200.2856,200.2856,900.0
2014-07-25 14:00:00,240.24,240.28,240.14,240.28,1100.0,200.2439,200.2772,200.1605,200.2772,1100.0
2014-07-25 14:05:00,240.3,240.41,240.23,240.36,1000.0,200.2939,200.3856,200.2355,200.3439,1000.0
2014-07-25 14:10:00,240.46,240.46,240.26,240.26,900.0,200.4273,200.4273,200.2606,200.2606,900.0
2014-07-25 14:15:00,240.43,240.64,240.43,240.54,2800.0,200.4022,200.5773,200.4022,200.4939,2800.0
2014-07-25 14:20:00,240.58,240.58,240.49,240.54,800.0,200.5273,200.5273,200.4523,200.4939,800.0
2014-07-25 14:25:00,240.6,240.69,240.54,240.69,1000.0,200.5439,200.619,200.4939,200.619,1000.0
2014-07-25 14:30:00,240.69,240.78,240.69,240.78,300.0,200.619,200.694,200.619,200.694,300.0
2014-07-25 14:35:00,240.74,240.74,240.55,240.62,2800.0,200.6606,200.6606,200.5023,200.5606,2800.0
2014-07-25 14:40:00,240.71,240.82,240.63,240.71,12000.0,200.6356,200.7273,200.569,200.6356,12000.0
2014-07-25 14:45:00,240.72,240.77,240.72,240.77,500.0,200.644,200.6856,200.644,200.6856,500.0
2014-07-25 14:50:00,240.77,240.77,240.54,240.55,1200.0,200.6856,200.6856,200.4939,200.5023,1200.0
2014-07-25 14:55:00,240.56,240.68,240.51,240.64,1800.0,200.5106,200.6106,200.4689,200.5773,1800.0
2014-07-25 15:00:00,240.62,240.64,240.53,240.59,1000.0,200.5606,200.5773,200.4856,200.5356,1000.0
2014-07-25 15:05:00,240.63,240.7,240.61,240.69,1900.0,200.569,200.6273,200.5523,200.619,1900.0
2014-07-25 15:10:00,240.74,240.87,240.74,240.76,3200.0,200.6606,200.769,200.6606,200.6773,3200.0
2014-07-25 15:15:00,240.72,240.88,240.71,240.88,1500.0,200.644,200.7773,200.6356,200.7773,1500.0
2014-07-25 15:20:00,240.87,241.08,240.86,241.02,7000.0,200.769,200.944,200.7607,200.894,7000.0
2014-07-25 15:25:00,241.02,241.02,240.96,241.0,8500.0,200.894,200.894,200.844,200.8774,8500.0
2014-07-25 15:30:00,241.0,241.01,240.94,241.0,6000.0,200.8774,200.8857,200.8273,200.8774,6000.0
2014-07-25 15:35:00,241.0,241.11,241.0,241.0,4100.0,200.8774,200.969,200.8774,200.8774,4100.0
2014-07-25 15:40:00,241.01,241.09,240.96,241.04,4800.0,200.8857,200.9524,200.844,200.9107,4800.0
2014-07-25 15:45:00,240.99,241.08,240.96,241.07,4100.0,200.869,200.944,200.844,200.9357,4100.0
2014-07-25 15:50:00,241.07,241.17,241.01,241.11,8700.0,200.9357,201.0191,200.8857,200.969,8700.0
2014-07-25 15:55:00,241.11,241.32,241.08,241.17,10200.0,200.969,201.1441,200.944,201.0191,10200.0
2014-07-28 09:30:00,241.19,241.19,241.19,241.19,1900.0,201.0357,201.0357,201.0357,201.0357,1900.0
2014-07-28 09:35:00,241.59,241.69,240.27,241.54,1800.0,201.3691,201.4525,200.2689,201.3275,1800.0
2014-07-28 09:40:00,241.54,241.54,239.13,239.4,7400.0,201.3275,201.3275,199.3187,199.5437,7400.0
2014-07-28 09:45:00,239.32,239.44,239.0,239.0,3900.0,199.477,199.5771,199.2103,199.2103,3900.0
2014-07-28 09:50:00,238.95,239.77,238.88,239.5,3800.0,199.1686,199.8521,199.1103,199.6271,3800.0
2014-07-28 09:55:00,239.42,239.61,239.25,239.61,3200.0,199.5604,199.7188,199.4187,199.7188,3200.0
2014-07-28 10:00:00,239.68,239.74,239.22,239.57,4000.0,199.7771,199.8271,199.3937,199.6854,4000.0
2014-07-28 10:05:00,239.62,239.76,239.3,239.53,2900.0,199.7271,199.8438,199.4604,199.6521,2900.0
2014-07-28 10:10:00,239.48,239.7,239.43,239.55,7400.0,199.6104,199.7938,199.5687,199.6688,7400.0
2014-07-28 10:15:00,239.47,239.52,239.25,239.32,3800.0,199.6021,199.6437,199.4187,199.477,3800.0
2014-07-28 10:20:00,239.36,239.69,239.33,239.5,2700.0,199.5104,199.7854,199.4854,199.6271,2700.0
2014-07-28 10:25:00,239.44,239.56,239.39,239.54,1900.0,199.5771,199.6771,199.5354,199.6604,1900.0
2014-07-28 10:30:00,239.47,239.52,239.21,239.32,4700.0,199.6021,199.6437,199.3854,199.477,4700.0
2014-07-28 10:35:00,239.23,239.28,238.99,239.01,11400.0,199.402,199.4437,199.202,199.2187,11400.0
2014-07-28 10:40:00,239.08,239.11,238.74,239.1,6500.0,199.277,199.302,198.9936,199.2937,6500.0
2014-07-28 10:45:00,239.0,239.02,238.75,238.75,2800.0,199.2103,199.227,199.0019,199.0019,2800.0
2014-07-28 10:50:00,238.85,238.91,238.85,238.91,800.0,199.0853,199.1353,199.0853,199.1353,800.0
2014-07-28 10:55:00,238.97,239.04,238.72,238.72,2800.0,199.1853,199.2437,198.9769,198.9769,2800.0
2014-07-28 11:00:00,238.67,238.77,238.6,238.7,2300.0,198.9353,199.0186,198.8769,198.9603,2300.0
2014-07-28 11:05:00,238.76,238.79,238.59,238.66,6700.0,199.0103,199.0353,198.8686,198.9269,6700.0
2014-07-28 11:10:00,238.68,238.79,238.67,238.67,6400.0,198.9436,199.0353,198.9353,198.9353,6400.0
2014-07-28 11:15:00,238.67,238.71,238.62,238.71,2600.0,198.9353,198.9686,198.8936,198.9686,2600.0
2014-07-28 11:20:00,238.67,238.69,238.49,238.49,2500.0,198.9353,198.9519,198.7852,198.7852,2500.0
2014-07-28 11:25:00,238.54,239.01,238.48,238.94,3700.0,198.8269,199.2187,198.7769,199.1603,3700.0
2014-07-28 11:30:00,238.91,238.98,238.6,238.6,4100.0,199.1353,199.1937,198.8769,198.8769,4100.0
2014-07-28 11:35:00,238.77,238.96,238.76,238.96,1700.0,199.0186,199.177,199.0103,199.177,1700.0
2014-07-28 11:40:00,239.03,239.03,238.87,238.91,800.0,199.2353,199.2353,199.102,199.1353,800.0
2014-07-28 11:45:00,238.91,239.08,238.86,239.08,2900.0,199.1353,199.277,199.0936,199.277,2900.0
2014-07-28 11:50:00,239.1,239.29,239.06,239.29,300.0,199.2937,199.452,199.2603,199.452,300.0
2014-07-28 11:55:00,239.23,239.31,239.1,239.31,3800.0,199.402,199.4687,199.2937,199.4687,3800.0
2014-07-28 12:00:00,239.32,239.32,239.32,239.32,200.0,199.477,199.477,199.477,199.477,200.0
2014-07-28 12:05:00,239.36,239.45,239.34,239.34,4800.0,199.5104,199.5854,199.4937,199.4937,4800.0
2014-07-28 12:10:00,239.34,239.41,239.3,239.41,3900.0,199.4937,199.5521,199.4604,199.5521,3900.0
2014-07-28 12:15:00,239.45,239.45,239.41,239.44,2000.0,199.5854,199.5854,199.5521,199.5771,2000.0
2014-07-28 12:20:00,239.37,239.45,239.3,239.45,3700.0,199.5187,199.5854,199.4604,199.5854,3700.0
2014-07-28 12:25:00,239.5,239.5,239.39,239.39,3600.0,199.6271,199.6271,199.5354,199.5354,3600.0
2014-07-28 12:30:00,239.47,239.55,239.4,239.47,12100.0,199.6021,199.6688,199.5437,199.6021,12100.0
2014-07-28 12:35:00,239.45,239.5,239.32,239.32,10800.0,199.5854,199.6271,199.477,199.477,10800.0
2014-07-28 12:40:00,239.32,239.4,239.26,239.29,8800.0,199.477,199.5437,199.427,199.452,8800.0
2014-07-28 12:45:00,239.3,239.31,239.23,239.31,2700.0,199.4604,199.4687,199.402,199.4687,2700.0
2014-07-28 12:50:00,239.37,239.41,239.37,239.41,1100.0,199.5187,199.5521,199.5187,199.5521,1100.0
2014-07-28 12:55:00,239.41,239.56,239.41,239.49,5000.0,199.5521,199.6771,199.5521,199.6187,5000.0
2014-07-28 13:00:00,239.48,239.49,239.43,239.44,1500.0,199.6104,199.6187,199.5687,199.5771,1500.0
2014-07-28 13:05:00,239.43,239.43,239.4,239.4,600.0,199.5687,199.5687,199.5437,199.5437,600.0
2014-07-28 13:10:00,239.5,239.61,239.5,239.59,2400.0,199.6271,199.7188,199.6271,199.7021,2400.0
2014-07-28 13:15:00,239.56,239.64,239.45,239.52,4800.0,199.6771,199.7438,199.5854,199.6437,4800.0
2014-07-28 13:20:00,239.51,239.75,239.48,239.61,3300.0,199.6354,199.8355,199.6104,199.7188,3300.0
2014-07-28 13:25:00,239.59,239.81,239.59,239.77,1000.0,199.7021,199.8855,199.7021,199.8521,1000.0
2014-07-28 13:30:00,239.86,240.0,239.86,239.96,1500.0,199.9271,200.0438,199.9271,200.0105,1500.0
2014-07-28 13:35:00,240.06,240.2,240.02,240.2,6700.0,200.0938,200.2105,200.0605,200.2105,6700.0
2014-07-28 13:40:00,240.3,240.4,240.2,240.4,9300.0,200.2939,200.3772,200.2105,200.3772,9300.0
2014-07-28 13:45:00,240.42,240.42,240.3,240.38,3900.0,200.3939,200.3939,200.2939,200.3606,3900.0
2014-07-28 13:50:00,240.33,240.38,240.33,240.36,1000.0,200.3189,200.3606,200.3189,200.3439,1000.0
2014-07-28 13:55:00,240.3,240.32,240.29,240.29,1600.0,200.2939,200.3106,200.2856,200.2856,1600.0
2014-07-28 14:00:00,240.36,240.4,240.27,240.33,1900.0,200.3439,200.3772,200.2689,200.3189,1900.0
2014-07-28 14:05:00,240.35,240.37,240.28,240.29,2000.0,200.3356,200.3522,200.2772,200.2856,2000.0
2014-07-28 14:10:00,240.31,240.36,240.27,240.34,1900.0,200.3022,200.3439,200.2689,200.3272,1900.0
2014-07-28 14:15:00,240.3,240.3,240.2,240.2,2000.0,200.2939,200.2939,200.2105,200.2105,2000.0
2014-07-28 14:20:00,240.18,240.18,240.07,240.07,3400.0,200.1939,200.1939,200.1022,200.1022,3400.0
2014-07-28 14:25:00,240.11,240.22,240.07,240.18,3400.0,200.1355,200.2272,200.1022,200.1939,3400.0
2014-07-28 14:30:00,240.15,240.15,240.05,240.08,2600.0,200.1689,200.1689,200.0855,200.1105,2600.0
2014-07-28 14:35:00,240.07,240.07,239.84,239.84,2700.0,200.1022,200.1022,199.9105,199.9105,2700.0
2014-07-28 14:40:00,239.8,239.8,239.55,239.68,2200.0,199.8771,199.8771,199.6688,199.7771,2200.0
2014-07-28 14:45:00,239.69,239.81,239.69,239.81,1300.0,199.7854,199.8855,199.7854,199.8855,1300.0
2014-07-28 14:50:00,239.82,239.97,239.82,239.87,5900.0,199.8938,200.0188,199.8938,199.9355,5900.0
2014-07-28 14:55:00,239.79,239.94,239.79,239.94,2500.0,199.8688,199.9938,199.8688,199.9938,2500.0
2014-07-28 15:00:00,239.88,239.99,239.84,239.99,3600.0,199.9438,200.0355,199.9105,200.0355,3600.0
2014-07-28 15:05:00,240.01,240.17,240.0,240.11,2800.0,200.0522,200.1855,200.0438,200.1355,2800.0
2014-07-28 15:10:00,240.17,240.17,239.97,240.09,4200.0,200.1855,200.1855,200.0188,200.1189,4200.0
2014-07-28 15:15:00,240.04,240.08,240.03,240.06,2500.0,200.0772,200.1105,200.0688,200.0938,2500.0
2014-07-28 15:20:00,240.07,240.17,240.07,240.16,3800.0,200.1022,200.1855,200.1022,200.1772,3800.0
2014-07-28 15:25:00,240.16,240.22,240.16,240.17,5900.0,200.1772,200.2272,200.1772,200.1855,5900.0
2014-07-28 15:30:00,240.18,240.2,240.12,240.12,6800.0,200.1939,200.2105,200.1439,200.1439,6800.0
2014-07-28 15:35:00,240.1,240.15,239.99,239.99,9100.0,200.1272,200.1689,200.0355,200.0355,9100.0
2014-07-28 15:40:00,239.98,240.04,239.98,240.0,5700.0,200.0272,200.0772,200.0272,200.0438,5700.0
2014-07-28 15:45:00,240.0,240.02,239.99,240.0,5700.0,200.0438,200.0605,200.0355,200.0438,5700.0
2014-07-28 15:50:00,240.01,240.03,239.94,240.03,9900.0,200.0522,200.0688,199.9938,200.0688,9900.0
2014-07-28 15:55:00,239.99,240.05,239.88,239.97,15500.0,200.0355,200.0855,199.9438,200.0188,15500.0
2014-07-29 09:30:00,239.73,240.01,239.73,240.01,5200.0,199.8188,200.0522,199.8188,200.0522,5200.0
2014-07-29 09:35:00,240.08,240.15,239.79,239.87,1400.0,200.1105,200.1689,199.8688,199.9355,1400.0
2014-07-29 09:40:00,239.93,239.93,239.81,239.82,400.0,199.9855,199.9855,199.8855,199.8938,400.0
2014-07-29 09:45:00,239.95,240.13,239.89,239.89,4200.0,200.0022,200.1522,199.9522,199.9522,4200.0
2014-07-29 09:50:00,239.84,239.98,239.69,239.96,4700.0,199.9105,200.0272,199.7854,200.0105,4700.0
2014-07-29 09:55:00,239.75,240.04,239.75,239.75,2200.0,199.8355,200.0772,199.8355,199.8355,2200.0
2014-07-29 10:00:00,239.78,240.23,239.75,239.78,3600.0,199.8605,200.2355,199.8355,199.8605,3600.0
2014-07-29 10:05:00,239.83,240.22,239.83,240.04,3500.0,199.9021,200.2272,199.9021,200.0772,3500.0
2014-07-29 10:10:00,240.04,240.27,240.04,240.26,1200.0,200.0772,200.2689,200.0772,200.2606,1200.0
2014-07-29 10:15:00,240.27,240.31,240.08,240.23,2700.0,200.2689,200.3022,200.1105,200.2355,2700.0
2014-07-29 10:20:00,240.15,240.16,239.99,240.16,1400.0,200.1689,200.1772,200.0355,200.1772,1400.0
2014-07-29 10:25:00,240.21,240.21,240.21,240.21,100.0,200.2189,200.2189,200.2189,200.2189,100.0
2014-07-29 10:30:00,240.21,240.21,239.79,239.79,1400.0,200.2189,200.2189,199.8688,199.8688,1400.0
2014-07-29 10:35:00,239.76,239.76,239.57,239.57,3900.0,199.8438,199.8438,199.6854,199.6854,3900.0
2014-07-29 10:40:00,239.45,239.69,239.45,239.49,2300.0,199.5854,199.7854,199.5854,199.6187,2300.0
2014-07-29 10:45:00,239.65,239.68,239.22,239.32,3500.0,199.7521,199.7771,199.3937,199.477,3500.0
2014-07-29 10:50:00,239.36,239.36,238.86,238.96,1800.0,199.5104,199.5104,199.0936,199.177,1800.0
2014-07-29 10:55:00,239.06,239.2,239.0,239.2,1700.0,199.2603,199.377,199.2103,199.377,1700.0
2014-07-29 11:00:00,239.08,239.08,238.77,238.77,4400.0,199.277,199.277,199.0186,199.0186,4400.0
2014-07-29 11:05:00,238.81,238.85,238.16,238.2,4300.0,199.052,199.0853,198.5102,198.5435,4300.0
2014-07-29 11:10:00,238.2,238.58,238.2,238.58,1500.0,198.5435,198.8602,198.5435,198.8602,1500.0
2014-07-29 11:15:00,238.49,238.84,238.49,238.69,2700.0,198.7852,199.077,198.7852,198.9519,2700.0
2014-07-29 11:20:00,238.73,238.86,238.73,238.81,1400.0,198.9853,199.0936,198.9853,199.052,1400.0
2014-07-29 11:25:00,238.87,238.87,238.77,238.8,1400.0,199.102,199.102,199.0186,199.0436,1400.0
2014-07-29 11:30:00,238.69,238.72,238.58,238.69,3700.0,198.9519,198.9769,198.8602,198.9519,3700.0
2014-07-29 11:35:00,238.67,238.75,238.57,238.75,1600.0,198.9353,199.0019,198.8519,199.0019,1600.0
2014-07-29 11:40:00,238.83,238.89,238.75,238.84,2000.0,199.0686,199.1186,199.0019,199.077,2000.0
2014-07-29 11:45:00,238.85,239.04,238.85,238.98,2200.0,199.0853,199.2437,199.0853,199.1937,2200.0
2014-07-29 11:50:00,238.99,239.1,238.98,239.07,1200.0,199.202,199.2937,199.1937,199.2687,1200.0
2014-07-29 11:55:00,239.04,239.2,238.97,239.05,3800.0,199.2437,199.377,199.1853,199.252,3800.0
2014-07-29 12:00:00,239.09,239.09,238.96,239.07,600.0,199.2853,199.2853,199.177,199.2687,600.0
2014-07-29 12:05:00,239.07,239.23,239.07,239.23,500.0,199.2687,199.402,199.2687,199.402,500.0
2014-07-29 12:10:00,239.27,239.36,239.2,239.36,600.0,199.4354,199.5104,199.377,199.5104,600.0
2014-07-29 12:15:00,239.41,239.45,239.26,239.26,2200.0,199.5521,199.5854,199.427,199.427,2200.0
2014-07-29 12:20:00,239.26,239.55,239.26,239.51,2400.0,199.427,199.6688,199.427,199.6354,2400.0
2014-07-29 12:25:00,239.65,239.83,239.65,239.83,1800.0,199.7521,199.9021,199.7521,199.9021,1800.0
2014-07-29 12:30:00,239.83,239.83,239.55,239.65,2500.0,199.9021,199.9021,199.6688,199.7521,2500.0
2014-07-29 12:35:00,239.74,239.84,239.59,239.72,3700.0,199.8271,199.9105,199.7021,199.8105,3700.0
2014-07-29 12:40:00,239.72,239.72,239.62,239.62,700.0,199.8105,199.8105,199.7271,199.7271,700.0
2014-07-29 12:45:00,239.77,239.85,239.7,239.8,900.0,199.8521,199.9188,199.7938,199.8771,900.0
2014-07-29 12:50:00,239.96,239.96,239.83,239.84,600.0,200.0105,200.0105,199.9021,199.9105,600.0
2014-07-29 12:55:00,239.95,239.95,239.93,239.93,200.0,200.0022,200.0022,199.9855,199.9855,200.0
2014-07-29 13:00:00,239.87,239.91,239.83,239.86,2200.0,199.9355,199.9688,199.9021,199.9271,2200.0
2014-07-29 13:05:00,239.91,240.1,239.91,240.1,1300.0,199.9688,200.1272,199.9688,200.1272,1300.0
2014-07-29 13:10:00,240.15,240.15,239.86,239.87,1800.0,200.1689,200.1689,199.9271,199.9355,1800.0
2014-07-29 13:15:00,239.87,239.93,239.78,239.93,1500.0,199.9355,199.9855,199.8605,199.9855,1500.0
2014-07-29 13:20:00,240.02,240.08,240.02,240.08,500.0,200.0605,200.1105,200.0605,200.1105,500.0
2014-07-29 13:25:00,240.04,240.05,240.04,240.05,500.0,200.0772,200.0855,200.0772,200.0855,500.0
2014-07-29 13:30:00,240.1,240.1,239.94,239.94,800.0,200.1272,200.1272,199.9938,199.9938,800.0
2014-07-29 13:35:00,239.98,239.98,239.74,239.75,800.0,200.0272,200.0272,199.8271,199.8355,800.0
2014-07-29 13:40:00,239.75,239.84,239.75,239.78,2400.0,199.8355,199.9105,199.8355,199.8605,2400.0
2014-07-29 13:45:00,239.78,239.78,239.68,239.71,600.0,199.8605,199.8605,199.7771,199.8021,600.0
2014-07-29 13:50:00,239.66,239.75,239.65,239.7,2100.0,199.7604,199.8355,199.7521,199.7938,2100.0
2014-07-29 13:55:00,239.92,239.98,239.85,239.88,2700.0,199.9772,200.0272,199.9188,199.9438,2700.0
2014-07-29 14:00:00,239.9,239.95,239.82,239.82,4100.0,199.9605,200.0022,199.8938,199.8938,4100.0
2014-07-29 14:05:00,239.81,239.84,239.79,239.8,1000.0,199.8855,199.9105,199.8688,199.8771,1000.0
2014-07-29 14:10:00,239.8,239.86,239.8,239.86,2000.0,199.8771,199.9271,199.8771,199.9271,2000.0
2014-07-29 14:15:00,239.89,239.99,239.61,239.61,3300.0,199.9522,200.0355,199.7188,199.7188,3300.0
2014-07-29 14:20:00,239.59,239.59,239.3,239.54,4600.0,199.7021,199.7021,199.4604,199.6604,4600.0
2014-07-29 14:25:00,239.44,239.54,239.37,239.54,4100.0,199.5771,199.6604,199.5187,199.6604,4100.0
2014-07-29 14:30:00,239.53,239.64,239.53,239.61,500.0,199.6521,199.7438,199.6521,199.7188,500.0
2014-07-29 14:35:00,239.56,239.57,239.45,239.48,1700.0,199.6771,199.6854,199.5854,199.6104,1700.0
2014-07-29 14:40:00,239.42,239.52,239.38,239.4,3400.0,199.5604,199.6437,199.5271,199.5437,3400.0
2014-07-29 14:45:00,239.32,239.63,239.32,239.52,3000.0,199.477,199.7354,199.477,199.6437,3000.0
2014-07-29 14:50:00,239.43,239.47,239.4,239.4,1400.0,199.5687,199.6021,199.5437,199.5437,1400.0
2014-07-29 14:55:00,239.4,239.51,239.32,239.36,8200.0,199.5437,199.6354,199.477,199.5104,8200.0
2014-07-29 15:00:00,239.31,239.35,239.15,239.35,3500.0,199.4687,199.5021,199.3353,199.5021,3500.0
2014-07-29 15:05:00,239.35,239.45,239.35,239.39,1800.0,199.5021,199.5854,199.5021,199.5354,1800.0
2014-07-29 15:10:00,239.36,239.43,239.29,239.43,2100.0,199.5104,199.5687,199.452,199.5687,2100.0
2014-07-29 15:15:00,239.42,239.44,239.31,239.44,2200.0,199.5604,199.5771,199.4687,199.5771,2200.0
2014-07-29 15:20:00,239.44,239.53,239.25,239.33,4700.0,199.5771,199.6521,199.4187,199.4854,4700.0
2014-07-29 15:25:00,239.31,239.36,239.3,239.3,3500.0,199.4687,199.5104,199.4604,199.4604,3500.0
2014-07-29 15:30:00,239.28,239.28,239.15,239.17,3500.0,199.4437,199.4437,199.3353,199.352,3500.0
2014-07-29 15:35:00,239.2,239.42,239.2,239.3,4000.0,199.377,199.5604,199.377,199.4604,4000.0
2014-07-29 15:40:00,239.3,239.35,239.0,239.0,5500.0,199.4604,199.5021,199.2103,199.2103,5500.0
2014-07-29 15:45:00,238.99,239.28,238.84,239.2,7200.0,199.202,199.4437,199.077,199.377,7200.0
2014-07-29 15:50:00,239.19,239.22,238.98,239.03,8300.0,199.3687,199.3937,199.1937,199.2353,8300.0
2014-07-29 15:55:00,238.98,239.03,238.72,238.76,19100.0,199.1937,199.2353,198.9769,199.0103,19100.0
2014-07-30 09:30:00,239.76,239.76,238.74,239.67,3700.0,199.8438,199.8438,198.9936,199.7688,3700.0
2014-07-30 09:35:00,239.37,239.37,239.37,239.37,100.0,199.5187,199.5187,199.5187,199.5187,100.0
2014-07-30 09:40:00,239.36,239.36,239.36,239.36,100.0,199.5104,199.5104,199.5104,199.5104,100.0
2014-07-30 09:45:00,239.36,239.74,239.26,239.43,6900.0,199.5104,199.8271,199.427,199.5687,6900.0
2014-07-30 09:50:00,239.49,239.59,239.0,239.0,6600.0,199.6187,199.7021,199.2103,199.2103,6600.0
2014-07-30 09:55:00,239.0,239.01,238.75,238.78,2300.0,199.2103,199.2187,199.0019,199.0269,2300.0
2014-07-30 10:00:00,238.81,238.86,238.45,238.48,8500.0,199.052,199.0936,198.7519,198.7769,8500.0
2014-07-30 10:05:00,238.49,238.56,238.21,238.53,2400.0,198.7852,198.8436,198.5518,198.8186,2400.0
2014-07-30 10:10:00,238.54,238.55,238.48,238.55,5600.0,198.8269,198.8352,198.7769,198.8352,5600.0
2014-07-30 10:15:00,238.48,238.6,238.39,238.5,6100.0,198.7769,198.8769,198.7019,198.7936,6100.0
2014-07-30 10:20:00,238.55,238.55,238.33,238.35,4900.0,198.8352,198.8352,198.6519,198.6685,4900.0
2014-07-30 10:25:00,238.35,238.51,238.25,238.45,2500.0,198.6685,198.8019,198.5852,198.7519,2500.0
2014-07-30 10:30:00,238.55,238.55,238.35,238.36,5100.0,198.8352,198.8352,198.6685,198.6769,5100.0
2014-07-30 10:35:00,238.25,238.3,237.82,237.92,10000.0,198.5852,198.6269,198.2268,198.3101,10000.0
2014-07-30 10:40:00,237.9,237.96,237.61,237.65,8300.0,198.2935,198.3435,198.0517,198.0851,8300.0
2014-07-30 10:45:00,237.48,237.74,237.26,237.74,4400.0,197.9434,198.1601,197.76,198.1601,4400.0
2014-07-30 10:50:00,237.7,238.11,237.61,237.92,5400.0,198.1268,198.4685,198.0517,198.3101,5400.0
2014-07-30 10:55:00,237.92,238.06,237.52,237.84,6300.0,198.3101,198.4268,197.9767,198.2434,6300.0
2014-07-30 11:00:00,237.78,237.81,237.45,237.5,6100.0,198.1934,198.2184,197.9184,197.96,6100.0
2014-07-30 11:05:00,237.5,238.02,237.46,237.95,3900.0,197.96,198.3935,197.9267,198.3351,3900.0
2014-07-30 11:10:00,237.88,237.99,237.69,237.73,6600.0,198.2768,198.3685,198.1184,198.1518,6600.0
2014-07-30 11:15:00,237.75,238.0,237.75,237.88,2100.0,198.1684,198.3768,198.1684,198.2768,2100.0
2014-07-30 11:20:00,237.99,238.15,237.86,238.15,2200.0,198.3685,198.5018,198.2601,198.5018,2200.0
2014-07-30 11:25:00,238.11,238.12,238.06,238.12,1200.0,198.4685,198.4768,198.4268,198.4768,1200.0
2014-07-30 11:30:00,238.13,238.25,238.03,238.17,1900.0,198.4852,198.5852,198.4018,198.5185,1900.0
2014-07-30 11:35:00,238.17,238.17,238.07,238.11,1400.0,198.5185,198.5185,198.4352,198.4685,1400.0
2014-07-30 11:40:00,238.12,238.15,238.12,238.15,500.0,198.4768,198.5018,198.4768,198.5018,500.0
2014-07-30 11:45:00,238.08,238.15,237.95,237.95,2700.0,198.4435,198.5018,198.3351,198.3351,2700.0
2014-07-30 11:50:00,238.02,238.07,237.92,237.99,3200.0,198.3935,198.4352,198.3101,198.3685,3200.0
2014-07-30 11:55:00,237.95,237.95,237.47,237.47,1900.0,198.3351,198.3351,197.935,197.935,1900.0
2014-07-30 12:00:00,237.59,237.79,237.59,237.77,1400.0,198.0351,198.2018,198.0351,198.1851,1400.0
2014-07-30 12:05:00,237.88,237.89,237.8,237.85,3000.0,198.2768,198.2851,198.2101,198.2518,3000.0
2014-07-30 12:10:00,237.84,238.21,237.8,238.21,1300.0,198.2434,198.5518,198.2101,198.5518,1300.0
2014-07-30 12:15:00,238.13,238.17,238.07,238.11,3500.0,198.4852,198.5185,198.4352,198.4685,3500.0
2014-07-30 12:20:00,238.11,238.39,238.11,238.39,800.0,198.4685,198.7019,198.4685,198.7019,800.0
2014-07-30 12:25:00,238.39,238.42,238.3,238.37,1200.0,198.7019,198.7269,198.6269,198.6852,1200.0
2014-07-30 12:30:00,238.39,238.4,238.31,238.4,2100.0,198.7019,198.7102,198.6352,198.7102,2100.0
2014-07-30 12:35:00,238.44,238.65,238.44,238.65,1000.0,198.7436,198.9186,198.7436,198.9186,1000.0
2014-07-30 12:40:00,238.69,238.74,238.66,238.74,1100.0,198.9519,198.9936,198.9269,198.9936,1100.0
2014-07-30 12:45:00,238.79,238.88,238.79,238.84,700.0,199.0353,199.1103,199.0353,199.077,700.0
2014-07-30 12:50:00,238.83,239.09,238.83,239.09,1900.0,199.0686,199.2853,199.0686,199.2853,1900.0
2014-07-30 12:55:00,239.15,239.19,238.62,238.63,13200.0,199.3353,199.3687,198.8936,198.9019,13200.0
2014-07-30 13:00:00,238.68,238.68,238.56,238.58,1100.0,198.9436,198.9436,198.8436,198.8602,1100.0
2014-07-30 13:05:00,238.55,238.59,238.54,238.59,800.0,198.8352,198.8686,198.8269,198.8686,800.0
2014-07-30 13:10:00,238.65,238.83,238.65,238.74,2900.0,198.9186,199.0686,198.9186,198.9936,2900.0
2014-07-30 13:15:00,238.72,238.72,238.58,238.59,700.0,198.9769,198.9769,198.8602,198.8686,700.0
2014-07-30 13:20:00,238.57,238.69,238.54,238.69,1600.0,198.8519,198.9519,198.8269,198.9519,1600.0
2014-07-30 13:25:00,238.68,238.71,238.45,238.57,1500.0,198.9436,198.9686,198.7519,198.8519,1500.0
2014-07-30 13:30:00,238.53,238.98,238.53,238.9,2700.0,198.8186,199.1937,198.8186,199.127,2700.0
2014-07-30 13:35:00,238.94,238.99,238.7,238.72,2100.0,199.1603,199.202,198.9603,198.9769,2100.0
2014-07-30 13:40:00,238.7,238.7,238.55,238.7,2100.0,198.9603,198.9603,198.8352,198.9603,2100.0
2014-07-30 13:45:00,238.59,238.81,238.48,238.81,1500.0,198.8686,199.052,198.7769,199.052,1500.0
2014-07-30 13:50:00,238.85,238.95,238.83,238.9,2400.0,199.0853,199.1686,199.0686,199.127,2400.0
2014-07-30 13:55:00,238.84,239.36,238.84,239.36,2400.0,199.077,199.5104,199.077,199.5104,2400.0
2014-07-30 14:00:00,239.34,240.21,239.06,239.59,16700.0,199.4937,200.2189,199.2603,199.7021,16700.0
2014-07-30 14:05:00,239.64,240.23,239.64,240.2,8300.0,199.7438,200.2355,199.7438,200.2105,8300.0
2014-07-30 14:10:00,240.15,240.87,240.15,240.87,9500.0,200.1689,200.769,200.1689,200.769,9500.0
2014-07-30 14:15:00,240.82,240.97,240.6,240.68,3500.0,200.7273,200.8523,200.5439,200.6106,3500.0
2014-07-30 14:20:00,240.63,240.68,240.26,240.53,7400.0,200.569,200.6106,200.2606,200.4856,7400.0
2014-07-30 14:25:00,240.32,240.56,240.32,240.53,21500.0,200.3106,200.5106,200.3106,200.4856,21500.0
2014-07-30 14:30:00,240.53,240.74,240.53,240.64,6600.0,200.4856,200.6606,200.4856,200.5773,6600.0
2014-07-30 14:35:00,240.68,240.68,240.45,240.59,4700.0,200.6106,200.6106,200.4189,200.5356,4700.0
2014-07-30 14:40:00,240.63,240.78,240.54,240.65,4200.0,200.569,200.694,200.4939,200.5856,4200.0
2014-07-30 14:45:00,240.65,240.68,240.06,240.24,5900.0,200.5856,200.6106,200.0938,200.2439,5900.0
2014-07-30 14:50:00,240.25,240.41,240.21,240.41,4700.0,200.2522,200.3856,200.2189,200.3856,4700.0
2014-07-30 14:55:00,240.35,240.35,239.72,239.72,19100.0,200.3356,200.3356,199.8105,199.8105,19100.0
2014-07-30 15:00:00,239.8,239.8,239.42,239.76,6400.0,199.8771,199.8771,199.5604,199.8438,6400.0
2014-07-30 15:05:00,239.77,239.78,239.62,239.72,3400.0,199.8521,199.8605,199.7271,199.8105,3400.0
2014-07-30 15:10:00,239.78,239.82,239.58,239.82,7100.0,199.8605,199.8938,199.6938,199.8938,7100.0
2014-07-30 15:15:00,239.78,240.18,239.64,240.18,6300.0,199.8605,200.1939,199.7438,200.1939,6300.0
2014-07-30 15:20:00,240.12,240.12,239.98,240.02,4400.0,200.1439,200.1439,200.0272,200.0605,4400.0
2014-07-30 15:25:00,240.03,240.19,239.99,240.15,5000.0,200.0688,200.2022,200.0355,200.1689,5000.0
2014-07-30 15:30:00,240.19,240.55,240.19,240.52,3600.0,200.2022,200.5023,200.2022,200.4773,3600.0
2014-07-30 15:35:00,240.5,240.5,240.4,240.42,6600.0,200.4606,200.4606,200.3772,200.3939,6600.0
2014-07-30 15:40:00,240.45,240.54,240.44,240.45,5700.0,200.4189,200.4939,200.4106,200.4189,5700.0
2014-07-30 15:45:00,240.44,240.45,240.05,240.17,10000.0,200.4106,200.4189,200.0855,200.1855,10000.0
2014-07-30 15:50:00,240.18,240.23,240.1,240.15,10800.0,200.1939,200.2355,200.1272,200.1689,10800.0
2014-07-30 15:55:00,240.14,240.17,239.98,240.04,21300.0,200.1605,200.1855,200.0272,200.0772,21300.0
2014-07-31 09:30:00,238.09,238.09,237.19,237.19,3700.0,198.4518,198.4518,197.7017,197.7017,3700.0
2014-07-31 09:35:00,237.52,237.82,237.52,237.81,1200.0,197.9767,198.2268,197.9767,198.2184,1200.0
2014-07-31 09:40:00,238.17,238.47,238.12,238.24,2200.0,198.5185,198.7686,198.4768,198.5768,2200.0
2014-07-31 09:45:00,238.3,238.84,238.3,238.84,1000.0,198.6269,199.077,198.6269,199.077,1000.0
2014-07-31 09:50:00,238.84,239.11,238.6,238.69,1900.0,199.077,199.302,198.8769,198.9519,1900.0
2014-07-31 09:55:00,238.7,238.81,238.56,238.56,2500.0,198.9603,199.052,198.8436,198.8436,2500.0
2014-07-31 10:00:00,238.55,238.88,238.38,238.88,3000.0,198.8352,199.1103,198.6935,199.1103,3000.0
2014-07-31 10:05:00,238.9,238.9,238.43,238.43,1600.0,199.127,199.127,198.7352,198.7352,1600.0
2014-07-31 10:10:00,238.54,238.87,238.41,238.68,2200.0,198.8269,199.102,198.7185,198.9436,2200.0
2014-07-31 10:15:00,238.77,238.77,238.39,238.67,1900.0,199.0186,199.0186,198.7019,198.9353,1900.0
2014-07-31 10:20:00,238.69,238.69,238.51,238.51,1100.0,198.9519,198.9519,198.8019,198.8019,1100.0
2014-07-31 10:25:00,238.41,238.41,237.9,238.07,2400.0,198.7185,198.7185,198.2935,198.4352,2400.0
2014-07-31 10:30:00,237.86,237.86,237.6,237.6,1000.0,198.2601,198.2601,198.0434,198.0434,1000.0
2014-07-31 10:35:00,237.55,237.64,237.44,237.64,2600.0,198.0017,198.0767,197.91,198.0767,2600.0
2014-07-31 10:40:00,237.61,237.82,237.61,237.82,500.0,198.0517,198.2268,198.0517,198.2268,500.0
2014-07-31 10:45:00,237.87,237.87,237.74,237.86,1600.0,198.2684,198.2684,198.1601,198.2601,1600.0
2014-07-31 10:50:00,237.84,237.85,237.46,237.46,1500.0,198.2434,198.2518,197.9267,197.9267,1500.0
2014-07-31 10:55:00,237.27,237.27,236.8,236.8,1300.0,197.7683,197.7683,197.3766,197.3766,1300.0
2014-07-31 11:00:00,236.8,237.02,236.75,236.93,8400.0,197.3766,197.56,197.3349,197.4849,8400.0
2014-07-31 11:05:00,236.94,237.08,236.82,236.84,3000.0,197.4933,197.61,197.3933,197.4099,3000.0
2014-07-31 11:10:00,236.97,237.05,236.81,236.95,5500.0,197.5183,197.585,197.3849,197.5016,5500.0
2014-07-31 11:15:00,236.94,236.95,236.69,236.88,5600.0,197.4933,197.5016,197.2849,197.4433,5600.0
2014-07-31 11:20:00,236.8,236.95,236.68,236.75,22900.0,197.3766,197.5016,197.2766,197.3349,22900.0
2014-07-31 11:25:00,236.76,236.82,236.65,236.65,1800.0,197.3432,197.3933,197.2516,197.2516,1800.0
2014-07-31 11:30:00,236.56,236.56,236.22,236.31,3400.0,197.1765,197.1765,196.8931,196.9682,3400.0
2014-07-31 11:35:00,236.39,236.4,236.03,236.29,7700.0,197.0348,197.0432,196.7348,196.9515,7700.0
2014-07-31 11:40:00,236.33,236.33,236.04,236.04,1100.0,196.9848,196.9848,196.7431,196.7431,1100.0
2014-07-31 11:45:00,236.22,236.22,235.48,235.58,5100.0,196.8931,196.8931,196.2763,196.3597,5100.0
2014-07-31 11:50:00,235.51,235.57,235.22,235.48,2800.0,196.3014,196.3514,196.0596,196.2763,2800.0
2014-07-31 11:55:00,235.61,235.61,235.25,235.38,3900.0,196.3847,196.3847,196.0846,196.193,3900.0
2014-07-31 12:00:00,235.29,235.64,235.12,235.53,7200.0,196.118,196.4097,195.9763,196.318,7200.0
2014-07-31 12:05:00,235.65,235.66,235.5,235.63,1100.0,196.418,196.4264,196.293,196.4014,1100.0
2014-07-31 12:10:00,235.53,235.54,235.29,235.53,4500.0,196.318,196.3264,196.118,196.318,4500.0
2014-07-31 12:15:00,235.49,235.65,235.31,235.31,4200.0,196.2847,196.418,196.1346,196.1346,4200.0
2014-07-31 12:20:00,235.43,235.43,235.29,235.33,800.0,196.2347,196.2347,196.118,196.1513,800.0
2014-07-31 12:25:00,235.29,235.4,235.13,235.15,5200.0,196.118,196.2097,195.9846,196.0013,5200.0
2014-07-31 12:30:00,235.26,235.55,235.26,235.48,2500.0,196.093,196.3347,196.093,196.2763,2500.0
2014-07-31 12:35:00,235.59,235.61,235.49,235.54,800.0,196.368,196.3847,196.2847,196.3264,800.0
2014-07-31 12:40:00,235.53,235.57,235.39,235.43,1200.0,196.318,196.3514,196.2013,196.2347,1200.0
2014-07-31 12:45:00,235.57,235.81,235.57,235.73,2800.0,196.3514,196.5514,196.3514,196.4847,2800.0
2014-07-31 12:50:00,235.84,235.91,235.78,235.8,1800.0,196.5764,196.6348,196.5264,196.5431,1800.0
2014-07-31 12:55:00,235.93,235.94,235.85,235.85,1100.0,196.6514,196.6598,196.5847,196.5847,1100.0
2014-07-31 13:00:00,235.85,236.03,235.79,235.97,8700.0,196.5847,196.7348,196.5347,196.6848,8700.0
2014-07-31 13:05:00,235.96,236.15,235.96,236.15,1300.0,196.6764,196.8348,196.6764,196.8348,1300.0
2014-07-31 13:10:00,236.14,236.25,236.14,236.25,800.0,196.8265,196.9182,196.8265,196.9182,800.0
2014-07-31 13:15:00,236.19,236.19,235.97,236.04,2000.0,196.8681,196.8681,196.6848,196.7431,2000.0
2014-07-31 13:20:00,236.08,236.08,235.87,235.87,2900.0,196.7765,196.7765,196.6014,196.6014,2900.0
2014-07-31 13:25:00,235.86,236.07,235.83,235.99,2400.0,196.5931,196.7681,196.5681,196.7014,2400.0
2014-07-31 13:30:00,236.06,236.38,236.06,236.38,3200.0,196.7598,197.0265,196.7598,197.0265,3200.0
2014-07-31 13:35:00,236.42,236.62,236.42,236.55,2600.0,197.0599,197.2266,197.0599,197.1682,2600.0
2014-07-31 13:40:00,236.62,236.73,236.4,236.4,4200.0,197.2266,197.3182,197.0432,197.0432,4200.0
2014-07-31 13:45:00,236.39,236.48,236.17,236.34,9000.0,197.0348,197.1099,196.8515,196.9932,9000.0
2014-07-31 13:50:00,236.4,236.45,236.04,236.08,8500.0,197.0432,197.0849,196.7431,196.7765,8500.0
2014-07-31 13:55:00,236.04,236.18,236.0,236.01,5400.0,196.7431,196.8598,196.7098,196.7181,5400.0
2014-07-31 14:00:00,236.08,236.21,236.0,236.11,3000.0,196.7765,196.8848,196.7098,196.8015,3000.0
2014-07-31 14:05:00,236.15,236.34,236.15,236.18,3800.0,196.8348,196.9932,196.8348,196.8598,3800.0
2014-07-31 14:10:00,236.13,236.13,235.95,235.95,1600.0,196.8181,196.8181,196.6681,196.6681,1600.0
2014-07-31 14:15:00,235.95,236.06,235.73,236.06,5800.0,196.6681,196.7598,196.4847,196.7598,5800.0
2014-07-31 14:20:00,236.0,236.08,235.82,235.82,3700.0,196.7098,196.7765,196.5597,196.5597,3700.0
2014-07-31 14:25:00,235.77,236.17,235.77,236.17,8200.0,196.5181,196.8515,196.5181,196.8515,8200.0
2014-07-31 14:30:00,236.15,236.15,236.03,236.07,7300.0,196.8348,196.8348,196.7348,196.7681,7300.0
2014-07-31 14:35:00,236.06,236.06,235.8,235.85,5300.0,196.7598,196.7598,196.5431,196.5847,5300.0
2014-07-31 14:40:00,235.84,235.84,235.51,235.51,2700.0,196.5764,196.5764,196.3014,196.3014,2700.0
2014-07-31 14:45:00,235.39,235.41,235.16,235.31,12900.0,196.2013,196.218,196.0096,196.1346,12900.0
2014-07-31 14:50:00,235.42,235.49,235.34,235.34,4700.0,196.2263,196.2847,196.1597,196.1597,4700.0
2014-07-31 14:55:00,235.34,235.42,235.14,235.18,6100.0,196.1597,196.2263,195.9929,196.0263,6100.0
2014-07-31 15:00:00,235.11,235.32,235.09,235.26,4300.0,195.9679,196.143,195.9513,196.093,4300.0
2014-07-31 15:05:00,235.26,235.46,235.21,235.21,4900.0,196.093,196.2597,196.0513,196.0513,4900.0
2014-07-31 15:10:00,235.22,235.22,234.8,234.92,6300.0,196.0596,196.0596,195.7096,195.8096,6300.0
2014-07-31 15:15:00,234.94,235.03,234.87,234.96,5900.0,195.8262,195.9013,195.7679,195.8429,5900.0
2014-07-31 15:20:00,234.96,235.0,234.84,235.0,7200.0,195.8429,195.8763,195.7429,195.8763,7200.0
2014-07-31 15:25:00,235.0,235.1,234.94,235.07,5600.0,195.8763,195.9596,195.8262,195.9346,5600.0
2014-07-31 15:30:00,235.12,235.42,235.12,235.39,5600.0,195.9763,196.2263,195.9763,196.2013,5600.0
2014-07-31 15:35:00,235.41,235.8,235.4,235.8,4100.0,196.218,196.5431,196.2097,196.5431,4100.0
2014-07-31 15:40:00,235.79,235.87,235.52,235.54,7400.0,196.5347,196.6014,196.3097,196.3264,7400.0
2014-07-31 15:45:00,235.52,235.59,235.35,235.57,7400.0,196.3097,196.368,196.168,196.3514,7400.0
2014-07-31 15:50:00,235.58,235.58,235.29,235.43,9500.0,196.3597,196.3597,196.118,196.2347,9500.0
2014-07-31 15:55:00,235.43,235.45,235.13,235.15,45300.0,196.2347,196.2513,195.9846,196.0013,45300.0
2014-08-01 09:30:00,233.82,234.16,233.37,233.8,14500.0,194.8927,195.1761,194.5176,194.876,14500.0
2014-08-01 09:35:00,233.82,234.57,233.49,234.57,4500.0,194.8927,195.5178,194.6176,195.5178,4500.0
2014-08-01 09:40:00,235.29,235.39,234.67,235.03,5700.0,196.118,196.2013,195.6012,195.9013,5700.0
2014-08-01 09:45:00,235.21,235.27,234.84,235.25,1600.0,196.0513,196.1013,195.7429,196.0846,1600.0
2014-08-01 09:50:00,234.86,235.6,234.81,235.58,4200.0,195.7596,196.3764,195.7179,196.3597,4200.0
2014-08-01 09:55:00,235.31,235.55,235.08,235.08,7300.0,196.1346,196.3347,195.9429,195.9429,7300.0
2014-08-01 10:00:00,235.17,235.61,234.63,235.48,15100.0,196.018,196.3847,195.5679,196.2763,15100.0
2014-08-01 10:05:00,235.49,235.5,235.16,235.22,2700.0,196.2847,196.293,196.0096,196.0596,2700.0
2014-08-01 10:10:00,235.43,235.46,234.9,235.0,8100.0,196.2347,196.2597,195.7929,195.8763,8100.0
2014-08-01 10:15:00,235.01,235.01,234.71,234.71,1000.0,195.8846,195.8846,195.6345,195.6345,1000.0
2014-08-01 10:20:00,234.66,235.09,234.6,235.09,13000.0,195.5929,195.9513,195.5429,195.9513,13000.0
2014-08-01 10:25:00,234.96,235.23,234.64,234.99,6600.0,195.8429,196.068,195.5762,195.8679,6600.0
2014-08-01 10:30:00,234.83,235.04,234.26,234.26,12200.0,195.7346,195.9096,195.2595,195.2595,12200.0
2014-08-01 10:35:00,234.27,234.7,234.2,234.55,13000.0,195.2678,195.6262,195.2094,195.5012,13000.0
2014-08-01 10:40:00,234.5,234.64,234.45,234.5,1400.0,195.4595,195.5762,195.4178,195.4595,1400.0
2014-08-01 10:45:00,234.45,234.77,234.37,234.5,4000.0,195.4178,195.6845,195.3511,195.4595,4000.0
2014-08-01 10:50:00,234.49,234.63,234.35,234.63,2900.0,195.4512,195.5679,195.3345,195.5679,2900.0
2014-08-01 10:55:00,234.48,234.48,234.41,234.41,6600.0,195.4428,195.4428,195.3845,195.3845,6600.0
2014-08-01 11:00:00,234.43,234.63,234.3,234.3,4400.0,195.4012,195.5679,195.2928,195.2928,4400.0
2014-08-01 11:05:00,234.11,234.31,234.11,234.13,2100.0,195.1344,195.3011,195.1344,195.1511,2100.0
2014-08-01 11:10:00,234.13,234.13,234.13,234.13,0.0,195.1511,195.1511,195.1511,195.1511,0.0
2014-08-01 11:15:00,234.3,234.3,233.95,233.95,800.0,195.2928,195.2928,195.0011,195.0011,800.0
2014-08-01 11:20:00,234.01,234.29,233.95,234.27,2300.0,195.0511,195.2845,195.0011,195.2678,2300.0
2014-08-01 11:25:00,234.31,234.47,234.18,234.35,4800.0,195.3011,195.4345,195.1928,195.3345,4800.0
2014-08-01 11:30:00,234.5,234.5,234.25,234.25,2900.0,195.4595,195.4595,195.2511,195.2511,2900.0
2014-08-01 11:35:00,234.25,234.26,233.71,233.72,8300.0,195.2511,195.2595,194.801,194.8094,8300.0
2014-08-01 11:40:00,233.72,234.0,233.61,233.93,29000.0,194.8094,195.0427,194.7177,194.9844,29000.0
2014-08-01 11:45:00,233.93,233.98,233.67,233.67,9000.0,194.9844,195.0261,194.7677,194.7677,9000.0
2014-08-01 11:50:00,233.6,233.73,233.13,233.41,12400.0,194.7093,194.8177,194.3176,194.551,12400.0
2014-08-01 11:55:00,233.49,233.63,233.24,233.35,4900.0,194.6176,194.7343,194.4093,194.501,4900.0
2014-08-01 12:00:00,233.37,233.55,233.27,233.55,4500.0,194.5176,194.6677,194.4343,194.6677,4500.0
2014-08-01 12:05:00,233.43,233.53,233.42,233.45,2300.0,194.5676,194.651,194.5593,194.5843,2300.0
2014-08-01 12:10:00,233.48,233.5,233.34,233.5,1900.0,194.6093,194.626,194.4926,194.626,1900.0
2014-08-01 12:15:00,233.51,233.77,233.5,233.69,4400.0,194.6343,194.851,194.626,194.7844,4400.0
2014-08-01 12:20:00,233.7,233.85,233.61,233.65,3000.0,194.7927,194.9177,194.7177,194.751,3000.0
2014-08-01 12:25:00,233.7,233.71,233.34,233.56,3300.0,194.7927,194.801,194.4926,194.676,3300.0
2014-08-01 12:30:00,233.64,233.83,233.64,233.82,400.0,194.7427,194.901,194.7427,194.8927,400.0
2014-08-01 12:35:00,233.67,233.74,233.55,233.55,2500.0,194.7677,194.826,194.6677,194.6677,2500.0
2014-08-01 12:40:00,233.68,233.76,233.66,233.66,1700.0,194.776,194.8427,194.7593,194.7593,1700.0
2014-08-01 12:45:00,233.67,233.7,233.53,233.65,1000.0,194.7677,194.7927,194.651,194.751,1000.0
2014-08-01 12:50:00,233.69,234.13,233.54,234.13,9600.0,194.7844,195.1511,194.6593,195.1511,9600.0
2014-08-01 12:55:00,234.05,234.5,234.05,234.4,6700.0,195.0844,195.4595,195.0844,195.3761,6700.0
2014-08-01 13:00:00,234.36,234.45,233.87,234.01,1600.0,195.3428,195.4178,194.9344,195.0511,1600.0
2014-08-01 13:05:00,233.86,234.19,233.86,234.13,1300.0,194.926,195.2011,194.926,195.1511,1300.0
2014-08-01 13:10:00,234.21,234.31,234.21,234.31,1200.0,195.2178,195.3011,195.2178,195.3011,1200.0
2014-08-01 13:15:00,234.31,234.39,234.17,234.28,1700.0,195.3011,195.3678,195.1844,195.2761,1700.0
2014-08-01 13:20:00,234.42,234.57,233.99,234.33,2900.0,195.3928,195.5178,195.0344,195.3178,2900.0
2014-08-01 13:25:00,234.29,234.76,234.18,234.76,1300.0,195.2845,195.6762,195.1928,195.6762,1300.0
2014-08-01 13:30:00,234.99,235.28,234.95,234.95,16000.0,195.8679,196.1096,195.8346,195.8346,16000.0
2014-08-01 13:35:00,234.98,235.08,234.7,235.0,1900.0,195.8596,195.9429,195.6262,195.8763,1900.0
2014-08-01 13:40:00,235.0,235.1,234.84,234.98,3100.0,195.8763,195.9596,195.7429,195.8596,3100.0
2014-08-01 13:45:00,234.96,235.26,234.81,235.26,5900.0,195.8429,196.093,195.7179,196.093,5900.0
2014-08-01 13:50:00,235.01,235.25,234.91,235.02,5700.0,195.8846,196.0846,195.8012,195.8929,5700.0
2014-08-01 13:55:00,235.0,235.2,234.87,234.98,6300.0,195.8763,196.043,195.7679,195.8596,6300.0
2014-08-01 14:00:00,235.0,235.22,234.89,235.08,11100.0,195.8763,196.0596,195.7846,195.9429,11100.0
2014-08-01 14:05:00,235.09,235.69,234.97,235.51,2700.0,195.9513,196.4514,195.8513,196.3014,2700.0
2014-08-01 14:10:00,235.5,235.61,235.49,235.6,1300.0,196.293,196.3847,196.2847,196.3764,1300.0
2014-08-01 14:15:00,235.51,235.86,235.49,235.86,1200.0,196.3014,196.5931,196.2847,196.5931,1200.0
2014-08-01 14:20:00,235.77,235.81,235.62,235.69,1300.0,196.5181,196.5514,196.393,196.4514,1300.0
2014-08-01 14:25:00,235.62,235.62,235.38,235.38,3400.0,196.393,196.393,196.193,196.193,3400.0
2014-08-01 14:30:00,235.49,235.61,235.41,235.51,4700.0,196.2847,196.3847,196.218,196.3014,4700.0
2014-08-01 14:35:00,235.59,235.6,235.54,235.54,700.0,196.368,196.3764,196.3264,196.3264,700.0
2014-08-01 14:40:00,235.64,235.64,235.37,235.37,1900.0,196.4097,196.4097,196.1847,196.1847,1900.0
2014-08-01 14:45:00,235.37,235.56,235.34,235.44,4700.0,196.1847,196.343,196.1597,196.243,4700.0
2014-08-01 14:50:00,235.33,235.37,235.32,235.32,700.0,196.1513,196.1847,196.143,196.143,700.0
2014-08-01 14:55:00,235.22,235.44,235.21,235.23,7500.0,196.0596,196.243,196.0513,196.068,7500.0
2014-08-01 15:00:00,235.29,235.44,235.11,235.35,4100.0,196.118,196.243,195.9679,196.168,4100.0
2014-08-01 15:05:00,235.42,235.65,235.41,235.5,2600.0,196.2263,196.418,196.218,196.293,2600.0
2014-08-01 15:10:00,235.55,235.67,235.52,235.57,3000.0,196.3347,196.4347,196.3097,196.3514,3000.0
2014-08-01 15:15:00,235.59,235.81,235.56,235.81,5600.0,196.368,196.5514,196.343,196.5514,5600.0
2014-08-01 15:20:00,235.82,235.93,235.78,235.79,3200.0,196.5597,196.6514,196.5264,196.5347,3200.0
2014-08-01 15:25:00,235.76,235.82,235.67,235.73,6100.0,196.5097,196.5597,196.4347,196.4847,6100.0
2014-08-01 15:30:00,235.73,235.73,235.58,235.61,4800.0,196.4847,196.4847,196.3597,196.3847,4800.0
2014-08-01 15:35:00,235.66,235.72,235.59,235.72,13900.0,196.4264,196.4764,196.368,196.4764,13900.0
2014-08-01 15:40:00,235.71,235.71,235.48,235.48,5500.0,196.4681,196.4681,196.2763,196.2763,5500.0
2014-08-01 15:45:00,235.48,235.48,235.09,235.32,8200.0,196.2763,196.2763,195.9513,196.143,8200.0
2014-08-01 15:50:00,235.4,235.44,235.01,235.19,10500.0,196.2097,196.243,195.8846,196.0346,10500.0
2014-08-01 15:55:00,235.2,235.36,235.1,235.24,16300.0,196.043,196.1763,195.9596,196.0763,16300.0
2014-08-04 09:30:00,235.45,235.45,235.05,235.44,5000.0,196.2513,196.2513,195.9179,196.243,5000.0
2014-08-04 09:35:00,235.39,235.39,234.79,235.32,1100.0,196.2013,196.2013,195.7012,196.143,1100.0
2014-08-04 09:40:00,235.12,235.12,233.49,233.6,10500.0,195.9763,195.9763,194.6176,194.7093,10500.0
2014-08-04 09:45:00,233.64,234.43,233.64,234.05,7100.0,194.7427,195.4012,194.7427,195.0844,7100.0
2014-08-04 09:50:00,234.28,234.57,234.2,234.36,11900.0,195.2761,195.5178,195.2094,195.3428,11900.0
2014-08-04 09:55:00,234.29,234.44,233.96,233.96,3500.0,195.2845,195.4095,195.0094,195.0094,3500.0
2014-08-04 10:00:00,234.05,234.07,233.7,233.84,8200.0,195.0844,195.1011,194.7927,194.9094,8200.0
2014-08-04 10:05:00,233.81,234.05,233.74,233.74,7200.0,194.8844,195.0844,194.826,194.826,7200.0
2014-08-04 10:10:00,233.77,233.9,233.46,233.46,1800.0,194.851,194.9594,194.5926,194.5926,1800.0
2014-08-04 10:15:00,233.61,233.8,233.15,233.18,5200.0,194.7177,194.876,194.3343,194.3593,5200.0
2014-08-04 10:20:00,233.41,233.65,233.31,233.52,8300.0,194.551,194.751,194.4676,194.6427,8300.0
2014-08-04 10:25:00,233.4,233.52,232.96,233.02,17500.0,194.5426,194.6427,194.1759,194.2259,17500.0
2014-08-04 10:30:00,232.91,233.17,232.79,232.79,3000.0,194.1342,194.3509,194.0342,194.0342,3000.0
2014-08-04 10:35:00,232.79,233.12,232.67,232.92,2200.0,194.0342,194.3092,193.9342,194.1425,2200.0
2014-08-04 10:40:00,233.07,233.24,232.93,233.02,3500.0,194.2676,194.4093,194.1509,194.2259,3500.0
2014-08-04 10:45:00,233.12,233.16,232.7,232.79,2700.0,194.3092,194.3426,193.9592,194.0342,2700.0
2014-08-04 10:50:00,232.82,232.92,232.57,232.58,9500.0,194.0592,194.1425,193.8508,193.8591,9500.0
2014-08-04 10:55:00,232.57,232.57,231.84,232.05,5400.0,193.8508,193.8508,193.2423,193.4174,5400.0
2014-08-04 11:00:00,232.21,232.25,231.72,231.88,3400.0,193.5507,193.5841,193.1423,193.2757,3400.0
2014-08-04 11:05:00,232.0,232.19,231.84,231.91,16800.0,193.3757,193.5341,193.2423,193.3007,16800.0
2014-08-04 11:10:00,231.92,232.18,231.9,231.92,9200.0,193.309,193.5257,193.2924,193.309,9200.0
2014-08-04 11:15:00,231.88,231.94,231.67,231.77,3700.0,193.2757,193.3257,193.1006,193.184,3700.0
2014-08-04 11:20:00,231.66,231.88,231.58,231.72,7900.0,193.0923,193.2757,193.0256,193.1423,7900.0
2014-08-04 11:25:00,231.72,232.0,231.61,231.88,17700.0,193.1423,193.3757,193.0506,193.2757,17700.0
2014-08-04 11:30:00,231.66,231.73,231.22,231.53,9900.0,193.0923,193.1507,192.7256,192.984,9900.0
2014-08-04 11:35:00,231.52,231.85,231.28,231.66,4100.0,192.9756,193.2507,192.7756,193.0923,4100.0
2014-08-04 11:40:00,231.67,231.75,231.21,231.23,5500.0,193.1006,193.1673,192.7172,192.7339,5500.0
2014-08-04 11:45:00,231.38,231.68,231.22,231.68,5400.0,192.8589,193.109,192.7256,193.109,5400.0
2014-08-04 11:50:00,231.75,231.97,231.68,231.77,8900.0,193.1673,193.3507,193.109,193.184,8900.0
2014-08-04 11:55:00,231.77,232.27,231.76,232.1,11300.0,193.184,193.6008,193.1757,193.4591,11300.0
2014-08-04 12:00:00,232.26,232.32,232.0,232.29,5700.0,193.5924,193.6424,193.3757,193.6174,5700.0
2014-08-04 12:05:00,232.06,232.35,232.06,232.14,2700.0,193.4257,193.6674,193.4257,193.4924,2700.0
2014-08-04 12:10:00,232.31,232.33,232.16,232.25,2100.0,193.6341,193.6508,193.5091,193.5841,2100.0
2014-08-04 12:15:00,232.24,232.31,232.0,232.31,3800.0,193.5758,193.6341,193.3757,193.6341,3800.0
2014-08-04 12:20:00,232.2,232.55,232.17,232.54,7500.0,193.5424,193.8341,193.5174,193.8258,7500.0
2014-08-04 12:25:00,232.4,232.56,232.36,232.55,4600.0,193.7091,193.8425,193.6758,193.8341,4600.0
2014-08-04 12:30:00,232.57,232.62,232.26,232.61,6600.0,193.8508,193.8925,193.5924,193.8842,6600.0
2014-08-04 12:35:00,232.63,232.68,232.54,232.68,4400.0,193.9008,193.9425,193.8258,193.9425,4400.0
2014-08-04 12:40:00,232.68,232.88,232.6,232.79,12300.0,193.9425,194.1092,193.8758,194.0342,12300.0
2014-08-04 12:45:00,232.79,232.84,232.68,232.74,6200.0,194.0342,194.0759,193.9425,193.9925,6200.0
2014-08-04 12:50:00,232.86,233.07,232.74,232.79,27400.0,194.0925,194.2676,193.9925,194.0342,27400.0
2014-08-04 12:55:00,232.94,233.03,232.8,232.99,3300.0,194.1592,194.2342,194.0425,194.2009,3300.0
2014-08-04 13:00:00,233.05,233.19,232.9,233.02,1900.0,194.2509,194.3676,194.1259,194.2259,1900.0
2014-08-04 13:05:00,233.2,233.33,233.17,233.33,1800.0,194.3759,194.4843,194.3509,194.4843,1800.0
2014-08-04 13:10:00,233.37,233.45,233.16,233.23,5200.0,194.5176,194.5843,194.3426,194.4009,5200.0
2014-08-04 13:15:00,233.27,233.28,233.13,233.25,2200.0,194.4343,194.4426,194.3176,194.4176,2200.0
2014-08-04 13:20:00,233.16,233.5,233.16,233.4,3700.0,194.3426,194.626,194.3426,194.5426,3700.0
2014-08-04 13:25:00,233.4,233.46,233.27,233.27,3000.0,194.5426,194.5926,194.4343,194.4343,3000.0
2014-08-04 13:30:00,233.28,233.44,233.2,233.44,2500.0,194.4426,194.576,194.3759,194.576,2500.0
2014-08-04 13:35:00,233.46,233.68,233.35,233.62,4900.0,194.5926,194.776,194.501,194.726,4900.0
2014-08-04 13:40:00,233.64,233.7,233.49,233.63,2600.0,194.7427,194.7927,194.6176,194.7343,2600.0
2014-08-04 13:45:00,233.6,233.83,233.48,233.73,5700.0,194.7093,194.901,194.6093,194.8177,5700.0
2014-08-04 13:50:00,233.81,234.0,233.76,233.84,4800.0,194.8844,195.0427,194.8427,194.9094,4800.0
2014-08-04 13:55:00,233.75,234.0,233.72,234.0,4500.0,194.8344,195.0427,194.8094,195.0427,4500.0
2014-08-04 14:00:00,233.91,234.14,233.91,234.03,4800.0,194.9677,195.1594,194.9677,195.0677,4800.0
2014-08-04 14:05:00,234.1,234.1,233.94,234.02,5200.0,195.1261,195.1261,194.9927,195.0594,5200.0
2014-08-04 14:10:00,234.01,234.2,233.98,233.98,6700.0,195.0511,195.2094,195.0261,195.0261,6700.0
2014-08-04 14:15:00,234.11,234.11,233.98,234.04,2700.0,195.1344,195.1344,195.0261,195.0761,2700.0
2014-08-04 14:20:00,234.08,234.25,233.78,233.83,27700.0,195.1094,195.2511,194.8594,194.901,27700.0
2014-08-04 14:25:00,234.01,234.26,233.84,234.09,17500.0,195.0511,195.2595,194.9094,195.1178,17500.0
2014-08-04 14:30:00,234.05,234.11,233.96,234.1,6600.0,195.0844,195.1344,195.0094,195.1261,6600.0
2014-08-04 14:35:00,234.07,234.27,233.98,234.0,13300.0,195.1011,195.2678,195.0261,195.0427,13300.0
2014-08-04 14:40:00,234.09,234.1,234.0,234.06,2400.0,195.1178,195.1261,195.0427,195.0928,2400.0
2014-08-04 14:45:00,234.1,234.17,234.09,234.16,14900.0,195.1261,195.1844,195.1178,195.1761,14900.0
2014-08-04 14:50:00,234.15,234.37,234.15,234.24,5600.0,195.1678,195.3511,195.1678,195.2428,5600.0
2014-08-04 14:55:00,234.35,234.35,234.35,234.35,100.0,195.3345,195.3345,195.3345,195.3345,100.0
2014-08-04 15:00:00,234.29,234.34,234.18,234.29,2400.0,195.2845,195.3261,195.1928,195.2845,2400.0
2014-08-04 15:05:00,234.35,234.54,234.34,234.38,3100.0,195.3345,195.4928,195.3261,195.3595,3100.0
2014-08-04 15:10:00,234.47,234.69,234.4,234.69,1700.0,195.4345,195.6179,195.3761,195.6179,1700.0
2014-08-04 15:15:00,234.69,234.95,234.63,234.82,2000.0,195.6179,195.8346,195.5679,195.7262,2000.0
2014-08-04 15:20:00,234.89,234.92,234.64,234.64,4900.0,195.7846,195.8096,195.5762,195.5762,4900.0
2014-08-04 15:25:00,234.72,235.01,234.6,234.98,4000.0,195.6429,195.8846,195.5429,195.8596,4000.0
2014-08-04 15:30:00,234.98,235.06,234.86,234.86,2300.0,195.8596,195.9263,195.7596,195.7596,2300.0
2014-08-04 15:35:00,234.86,235.26,234.86,235.24,4100.0,195.7596,196.093,195.7596,196.0763,4100.0
2014-08-04 15:40:00,235.09,235.41,235.09,235.39,3800.0,195.9513,196.218,195.9513,196.2013,3800.0
2014-08-04 15:45:00,235.29,235.3,235.08,235.24,5100.0,196.118,196.1263,195.9429,196.0763,5100.0
2014-08-04 15:50:00,235.21,235.3,235.13,235.3,3900.0,196.0513,196.1263,195.9846,196.1263,3900.0
2014-08-04 15:55:00,235.23,235.23,234.99,235.0,8800.0,196.068,196.068,195.8679,195.8763,8800.0
2014-08-05 09:30:00,233.45,233.62,232.8,233.62,4000.0,194.5843,194.726,194.0425,194.726,4000.0
2014-08-05 09:35:00,232.89,234.09,232.89,233.62,4100.0,194.1175,195.1178,194.1175,194.726,4100.0
2014-08-05 09:40:00,233.88,234.95,233.88,234.95,2900.0,194.9427,195.8346,194.9427,195.8346,2900.0
2014-08-05 09:45:00,234.71,234.95,234.18,234.18,3100.0,195.6345,195.8346,195.1928,195.1928,3100.0
2014-08-05 09:50:00,234.18,234.5,233.67,233.91,8100.0,195.1928,195.4595,194.7677,194.9677,8100.0
2014-08-05 09:55:00,234.03,234.45,233.77,234.45,3500.0,195.0677,195.4178,194.851,195.4178,3500.0
2014-08-05 10:00:00,234.27,234.5,233.51,234.06,7100.0,195.2678,195.4595,194.6343,195.0928,7100.0
2014-08-05 10:05:00,233.81,234.26,233.81,234.24,5300.0,194.8844,195.2595,194.8844,195.2428,5300.0
2014-08-05 10:10:00,234.27,234.61,234.27,234.61,1000.0,195.2678,195.5512,195.2678,195.5512,1000.0
2014-08-05 10:15:00,234.38,234.76,234.35,234.47,5100.0,195.3595,195.6762,195.3345,195.4345,5100.0
2014-08-05 10:20:00,234.56,235.27,234.48,235.08,29500.0,195.5095,196.1013,195.4428,195.9429,29500.0
2014-08-05 10:25:00,235.07,235.07,234.8,235.04,2300.0,195.9346,195.9346,195.7096,195.9096,2300.0
2014-08-05 10:30:00,235.07,235.5,235.07,235.49,1600.0,195.9346,196.293,195.9346,196.2847,1600.0
2014-08-05 10:35:00,235.4,235.4,235.14,235.27,1900.0,196.2097,196.2097,195.9929,196.1013,1900.0
2014-08-05 10:40:00,235.43,235.43,235.06,235.06,2200.0,196.2347,196.2347,195.9263,195.9263,2200.0
2014-08-05 10:45:00,235.12,235.61,235.12,235.47,2700.0,195.9763,196.3847,195.9763,196.268,2700.0
2014-08-05 10:50:00,235.63,235.63,235.28,235.43,5500.0,196.4014,196.4014,196.1096,196.2347,5500.0
2014-08-05 10:55:00,235.5,235.59,234.91,234.91,2700.0,196.293,196.368,195.8012,195.8012,2700.0
2014-08-05 11:00:00,234.92,234.97,234.83,234.97,1700.0,195.8096,195.8513,195.7346,195.8513,1700.0
2014-08-05 11:05:00,235.06,235.18,234.77,234.77,11700.0,195.9263,196.0263,195.6845,195.6845,11700.0
2014-08-05 11:10:00,234.85,235.42,234.8,235.42,1400.0,195.7512,196.2263,195.7096,196.2263,1400.0
2014-08-05 11:15:00,235.43,235.62,235.25,235.25,4100.0,196.2347,196.393,196.0846,196.0846,4100.0
2014-08-05 11:20:00,235.44,235.58,235.19,235.23,3200.0,196.243,196.3597,196.0346,196.068,3200.0
2014-08-05 11:25:00,235.3,235.38,235.09,235.21,4900.0,196.1263,196.193,195.9513,196.0513,4900.0
2014-08-05 11:30:00,235.18,235.37,235.12,235.12,4800.0,196.0263,196.1847,195.9763,195.9763,4800.0
2014-08-05 11:35:00,235.18,235.31,234.97,235.14,67500.0,196.0263,196.1346,195.8513,195.9929,67500.0
2014-08-05 11:40:00,235.1,235.11,234.92,234.93,700.0,195.9596,195.9679,195.8096,195.8179,700.0
2014-08-05 11:45:00,235.19,235.19,234.67,234.67,1100.0,196.0346,196.0346,195.6012,195.6012,1100.0
2014-08-05 11:50:00,234.89,235.01,234.76,234.76,1700.0,195.7846,195.8846,195.6762,195.6762,1700.0
2014-08-05 11:55:00,234.75,234.98,234.75,234.77,800.0,195.6679,195.8596,195.6679,195.6845,800.0
2014-08-05 12:00:00,234.95,235.18,234.83,234.83,2400.0,195.8346,196.0263,195.7346,195.7346,2400.0
2014-08-05 12:05:00,234.84,234.86,234.64,234.76,1900.0,195.7429,195.7596,195.5762,195.6762,1900.0
2014-08-05 12:10:00,234.75,234.95,234.74,234.95,1700.0,195.6679,195.8346,195.6595,195.8346,1700.0
2014-08-05 12:15:00,234.77,235.05,234.74,235.01,5400.0,195.6845,195.9179,195.6595,195.8846,5400.0
2014-08-05 12:20:00,235.03,235.14,234.77,234.8,4300.0,195.9013,195.9929,195.6845,195.7096,4300.0
2014-08-05 12:25:00,234.8,234.93,234.74,234.84,2700.0,195.7096,195.8179,195.6595,195.7429,2700.0
2014-08-05 12:30:00,235.02,235.11,235.02,235.09,600.0,195.8929,195.9679,195.8929,195.9513,600.0
2014-08-05 12:35:00,234.9,235.05,234.8,234.91,1600.0,195.7929,195.9179,195.7096,195.8012,1600.0
2014-08-05 12:40:00,234.99,235.06,234.89,235.0,500.0,195.8679,195.9263,195.7846,195.8763,500.0
2014-08-05 12:45:00,235.23,235.36,235.14,235.34,600.0,196.068,196.1763,195.9929,196.1597,600.0
2014-08-05 12:50:00,235.37,235.53,235.16,235.47,2400.0,196.1847,196.318,196.0096,196.268,2400.0
2014-08-05 12:55:00,235.49,235.71,235.49,235.55,2200.0,196.2847,196.4681,196.2847,196.3347,2200.0
2014-08-05 13:00:00,235.62,235.68,235.45,235.47,3400.0,196.393,196.443,196.2513,196.268,3400.0
2014-08-05 13:05:00,235.45,235.62,235.45,235.54,4000.0,196.2513,196.393,196.2513,196.3264,4000.0
2014-08-05 13:10:00,235.63,235.73,235.49,235.73,600.0,196.4014,196.4847,196.2847,196.4847,600.0
2014-08-05 13:15:00,235.64,235.99,235.64,235.87,1800.0,196.4097,196.7014,196.4097,196.6014,1800.0
2014-08-05 13:20:00,235.95,235.96,235.95,235.96,200.0,196.6681,196.6764,196.6681,196.6764,200.0
2014-08-05 13:25:00,235.93,236.16,235.93,236.16,1300.0,196.6514,196.8431,196.6514,196.8431,1300.0
2014-08-05 13:30:00,236.13,236.13,235.92,235.96,3200.0,196.8181,196.8181,196.6431,196.6764,3200.0
2014-08-05 13:35:00,235.82,235.92,235.1,235.25,12500.0,196.5597,196.6431,195.9596,196.0846,12500.0
2014-08-05 13:40:00,235.13,235.62,234.91,234.91,13200.0,195.9846,196.393,195.8012,195.8012,13200.0
2014-08-05 13:45:00,234.99,235.41,234.99,235.34,2100.0,195.8679,196.218,195.8679,196.1597,2100.0
2014-08-05 13:50:00,235.31,235.31,234.94,235.17,3400.0,196.1346,196.1346,195.8262,196.018,3400.0
2014-08-05 13:55:00,235.09,235.25,234.72,234.72,2500.0,195.9513,196.0846,195.6429,195.6429,2500.0
2014-08-05 14:00:00,234.62,235.04,234.57,234.87,3300.0,195.5595,195.9096,195.5178,195.7679,3300.0
2014-08-05 14:05:00,234.67,234.83,234.37,234.45,4200.0,195.6012,195.7346,195.3511,195.4178,4200.0
2014-08-05 14:10:00,234.44,234.73,234.44,234.73,1400.0,195.4095,195.6512,195.4095,195.6512,1400.0
2014-08-05 14:15:00,234.96,234.96,234.62,234.73,2200.0,195.8429,195.8429,195.5595,195.6512,2200.0
2014-08-05 14:20:00,234.74,234.96,234.74,234.75,1700.0,195.6595,195.8429,195.6595,195.6679,1700.0
2014-08-05 14:25:00,234.83,235.01,234.8,235.01,1600.0,195.7346,195.8846,195.7096,195.8846,1600.0
2014-08-05 14:30:00,235.38,235.44,235.31,235.31,700.0,196.193,196.243,196.1346,196.1346,700.0
2014-08-05 14:35:00,235.45,235.71,235.3,235.3,3400.0,196.2513,196.4681,196.1263,196.1263,3400.0
2014-08-05 14:40:00,235.27,235.36,235.17,235.17,900.0,196.1013,196.1763,196.018,196.018,900.0
2014-08-05 14:45:00,235.15,235.46,235.15,235.19,2900.0,196.0013,196.2597,196.0013,196.0346,2900.0
2014-08-05 14:50:00,235.26,235.26,235.12,235.13,1900.0,196.093,196.093,195.9763,195.9846,1900.0
2014-08-05 14:55:00,235.26,235.32,235.07,235.07,2200.0,196.093,196.143,195.9346,195.9346,2200.0
2014-08-05 15:00:00,235.02,235.08,234.73,234.73,4000.0,195.8929,195.9429,195.6512,195.6512,4000.0
2014-08-05 15:05:00,234.73,234.93,234.58,234.63,3600.0,195.6512,195.8179,195.5262,195.5679,3600.0
2014-08-05 15:10:00,234.55,234.68,234.36,234.58,3600.0,195.5012,195.6095,195.3428,195.5262,3600.0
2014-08-05 15:15:00,234.59,234.92,234.58,234.8,3700.0,195.5345,195.8096,195.5262,195.7096,3700.0
2014-08-05 15:20:00,234.81,235.04,234.77,235.04,4400.0,195.7179,195.9096,195.6845,195.9096,4400.0
2014-08-05 15:25:00,235.14,235.14,234.88,234.94,2800.0,195.9929,195.9929,195.7762,195.8262,2800.0
2014-08-05 15:30:00,234.92,235.27,234.92,235.26,2600.0,195.8096,196.1013,195.8096,196.093,2600.0
2014-08-05 15:35:00,235.29,235.58,235.29,235.29,4300.0,196.118,196.3597,196.118,196.118,4300.0
2014-08-05 15:40:00,235.28,235.32,235.12,235.28,4800.0,196.1096,196.143,195.9763,196.1096,4800.0
2014-08-05 15:45:00,235.24,235.31,235.03,235.03,3300.0,196.0763,196.1346,195.9013,195.9013,3300.0
2014-08-05 15:50:00,235.05,235.12,234.89,234.89,5800.0,195.9179,195.9763,195.7846,195.7846,5800.0
2014-08-05 15:55:00,234.85,235.15,234.85,234.87,11600.0,195.7512,196.0013,195.7512,195.7679,11600.0
2014-08-06 09:30:00,234.1,234.39,232.32,232.32,7500.0,195.1261,195.3678,193.6424,193.6424,7500.0
2014-08-06 09:35:00,233.38,233.45,232.75,233.13,1600.0,194.526,194.5843,194.0008,194.3176,1600.0
2014-08-06 09:40:00,233.16,235.74,233.16,235.28,9400.0,194.3426,196.4931,194.3426,196.1096,9400.0
2014-08-06 09:45:00,235.27,235.27,233.84,233.92,500.0,196.1013,196.1013,194.9094,194.9761,500.0
2014-08-06 09:50:00,234.11,234.28,233.97,234.02,3600.0,195.1344,195.2761,195.0177,195.0594,3600.0
2014-08-06 09:55:00,233.99,234.89,233.77,234.21,7600.0,195.0344,195.7846,194.851,195.2178,7600.0
2014-08-06 10:00:00,234.31,234.79,234.23,234.78,3700.0,195.3011,195.7012,195.2345,195.6929,3700.0
2014-08-06 10:05:00,235.03,235.61,234.83,235.12,10900.0,195.9013,196.3847,195.7346,195.9763,10900.0
2014-08-06 10:10:00,235.03,235.03,234.66,234.88,2100.0,195.9013,195.9013,195.5929,195.7762,2100.0
2014-08-06 10:15:00,234.8,234.91,234.05,234.44,3900.0,195.7096,195.8012,195.0844,195.4095,3900.0
2014-08-06 10:20:00,234.29,235.01,234.29,235.01,2600.0,195.2845,195.8846,195.2845,195.8846,2600.0
2014-08-06 10:25:00,235.01,235.34,234.9,235.33,2400.0,195.8846,196.1597,195.7929,196.1513,2400.0
2014-08-06 10:30:00,235.33,235.63,234.99,235.06,2400.0,196.1513,196.4014,195.8679,195.9263,2400.0
2014-08-06 10:35:00,234.95,235.14,234.72,234.72,900.0,195.8346,195.9929,195.6429,195.6429,900.0
2014-08-06 10:40:00,234.85,234.87,234.51,234.75,3300.0,195.7512,195.7679,195.4678,195.6679,3300.0
2014-08-06 10:45:00,234.83,234.96,234.63,234.92,3800.0,195.7346,195.8429,195.5679,195.8096,3800.0
2014-08-06 10:50:00,234.79,235.21,234.79,235.0,3200.0,195.7012,196.0513,195.7012,195.8763,3200.0
2014-08-06 10:55:00,235.06,235.34,234.96,235.34,1000.0,195.9263,196.1597,195.8429,196.1597,1000.0
2014-08-06 11:00:00,235.49,235.49,235.2,235.38,1000.0,196.2847,196.2847,196.043,196.193,1000.0
2014-08-06 11:05:00,235.29,235.56,235.28,235.32,4200.0,196.118,196.343,196.1096,196.143,4200.0
2014-08-06 11:10:00,235.34,235.35,235.26,235.26,1600.0,196.1597,196.168,196.093,196.093,1600.0
2014-08-06 11:15:00,235.33,235.62,235.25,235.47,6400.0,196.1513,196.393,196.0846,196.268,6400.0
2014-08-06 11:20:00,235.46,235.78,235.45,235.75,2400.0,196.2597,196.5264,196.2513,196.5014,2400.0
2014-08-06 11:25:00,235.76,235.91,235.59,235.81,11300.0,196.5097,196.6348,196.368,196.5514,11300.0
2014-08-06 11:30:00,235.77,236.08,235.6,236.08,4800.0,196.5181,196.7765,196.3764,196.7765,4800.0
2014-08-06 11:35:00,236.05,236.08,235.57,235.57,2800.0,196.7514,196.7765,196.3514,196.3514,2800.0
2014-08-06 11:40:00,235.74,236.14,235.66,236.03,6700.0,196.4931,196.8265,196.4264,196.7348,6700.0
2014-08-06 11:45:00,236.0,236.32,236.0,236.19,2700.0,196.7098,196.9765,196.7098,196.8681,2700.0
2014-08-06 11:50:00,236.09,236.31,236.0,236.07,2200.0,196.7848,196.9682,196.7098,196.7681,2200.0
2014-08-06 11:55:00,235.92,236.06,235.89,235.97,900.0,196.6431,196.7598,196.6181,196.6848,900.0
2014-08-06 12:00:00,235.93,236.23,235.83,236.21,3800.0,196.6514,196.9015,196.5681,196.8848,3800.0
2014-08-06 12:05:00,236.21,236.29,236.06,236.06,2400.0,196.8848,196.9515,196.7598,196.7598,2400.0
2014-08-06 12:10:00,235.96,236.09,235.87,236.08,1000.0,196.6764,196.7848,196.6014,196.7765,1000.0
2014-08-06 12:15:00,235.95,235.95,235.3,235.53,2300.0,196.6681,196.6681,196.1263,196.318,2300.0
2014-08-06 12:20:00,235.5,235.73,235.46,235.73,1800.0,196.293,196.4847,196.2597,196.4847,1800.0
2014-08-06 12:25:00,235.7,235.79,235.26,235.48,4000.0,196.4597,196.5347,196.093,196.2763,4000.0
2014-08-06 12:30:00,235.44,235.74,235.4,235.74,1900.0,196.243,196.4931,196.2097,196.4931,1900.0
2014-08-06 12:35:00,235.66,235.69,235.5,235.69,2500.0,196.4264,196.4514,196.293,196.4514,2500.0
2014-08-06 12:40:00,235.62,235.68,235.35,235.43,1500.0,196.393,196.443,196.168,196.2347,1500.0
2014-08-06 12:45:00,235.42,235.47,235.41,235.41,700.0,196.2263,196.268,196.218,196.218,700.0
2014-08-06 12:50:00,235.3,235.4,235.26,235.34,2900.0,196.1263,196.2097,196.093,196.1597,2900.0
2014-08-06 12:55:00,235.34,235.44,235.27,235.27,2600.0,196.1597,196.243,196.1013,196.1013,2600.0
2014-08-06 13:00:00,235.28,235.44,235.1,235.1,4200.0,196.1096,196.243,195.9596,195.9596,4200.0
2014-08-06 13:05:00,235.13,235.39,234.98,235.39,4300.0,195.9846,196.2013,195.8596,196.2013,4300.0
2014-08-06 13:10:00,235.46,235.64,235.38,235.62,3700.0,196.2597,196.4097,196.193,196.393,3700.0
2014-08-06 13:15:00,235.58,235.67,235.47,235.47,700.0,196.3597,196.4347,196.268,196.268,700.0
2014-08-06 13:20:00,235.56,235.8,235.46,235.79,3300.0,196.343,196.5431,196.2597,196.5347,3300.0
2014-08-06 13:25:00,235.67,236.1,235.67,235.77,7300.0,196.4347,196.7931,196.4347,196.5181,7300.0
2014-08-06 13:30:00,235.78,236.0,235.78,235.9,8200.0,196.5264,196.7098,196.5264,196.6264,8200.0
2014-08-06 13:35:00,235.84,236.31,235.77,236.31,5900.0,196.5764,196.9682,196.5181,196.9682,5900.0
2014-08-06 13:40:00,236.2,236.67,236.2,236.67,8800.0,196.8765,197.2682,196.8765,197.2682,8800.0
2014-08-06 13:45:00,236.65,236.7,235.96,236.04,6200.0,197.2516,197.2932,196.6764,196.7431,6200.0
2014-08-06 13:50:00,235.89,236.15,235.75,235.84,7300.0,196.6181,196.8348,196.5014,196.5764,7300.0
2014-08-06 13:55:00,235.8,236.26,235.72,235.91,9600.0,196.5431,196.9265,196.4764,196.6348,9600.0
2014-08-06 14:00:00,235.87,236.26,235.75,236.02,22100.0,196.6014,196.9265,196.5014,196.7264,22100.0
2014-08-06 14:05:00,236.09,236.15,235.89,236.06,1700.0,196.7848,196.8348,196.6181,196.7598,1700.0
2014-08-06 14:10:00,235.96,235.99,235.76,235.84,1100.0,196.6764,196.7014,196.5097,196.5764,1100.0
2014-08-06 14:15:00,235.74,235.74,235.64,235.67,1200.0,196.4931,196.4931,196.4097,196.4347,1200.0
2014-08-06 14:20:00,235.6,235.65,235.45,235.6,2500.0,196.3764,196.418,196.2513,196.3764,2500.0
2014-08-06 14:25:00,235.6,235.7,235.53,235.7,800.0,196.3764,196.4597,196.318,196.4597,800.0
2014-08-06 14:30:00,235.62,235.72,235.5,235.72,2800.0,196.393,196.4764,196.293,196.4764,2800.0
2014-08-06 14:35:00,235.65,235.68,235.51,235.6,600.0,196.418,196.443,196.3014,196.3764,600.0
2014-08-06 14:40:00,235.68,236.06,235.61,236.05,1400.0,196.443,196.7598,196.3847,196.7514,1400.0
2014-08-06 14:45:00,236.06,236.1,235.97,236.01,1400.0,196.7598,196.7931,196.6848,196.7181,1400.0
2014-08-06 14:50:00,236.04,236.18,236.04,236.12,1800.0,196.7431,196.8598,196.7431,196.8098,1800.0
2014-08-06 14:55:00,236.06,236.11,235.87,235.87,3100.0,196.7598,196.8015,196.6014,196.6014,3100.0
2014-08-06 15:00:00,235.93,236.29,235.93,236.29,2100.0,196.6514,196.9515,196.6514,196.9515,2100.0
2014-08-06 15:05:00,236.2,236.23,236.03,236.03,1500.0,196.8765,196.9015,196.7348,196.7348,1500.0
2014-08-06 15:10:00,236.0,236.06,235.88,236.0,1900.0,196.7098,196.7598,196.6098,196.7098,1900.0
2014-08-06 15:15:00,235.91,236.17,235.91,236.1,5100.0,196.6348,196.8515,196.6348,196.7931,5100.0
2014-08-06 15:20:00,236.02,236.02,235.85,235.97,3500.0,196.7264,196.7264,196.5847,196.6848,3500.0
2014-08-06 15:25:00,235.97,236.11,235.92,235.92,1900.0,196.6848,196.8015,196.6431,196.6431,1900.0
2014-08-06 15:30:00,235.92,236.02,235.77,235.88,3800.0,196.6431,196.7264,196.5181,196.6098,3800.0
2014-08-06 15:35:00,235.87,236.02,235.83,235.94,3700.0,196.6014,196.7264,196.5681,196.6598,3700.0
2014-08-06 15:40:00,235.87,235.98,235.82,235.91,3600.0,196.6014,196.6931,196.5597,196.6348,3600.0
2014-08-06 15:45:00,235.83,235.98,235.82,235.82,5200.0,196.5681,196.6931,196.5597,196.5597,5200.0
2014-08-06 15:50:00,235.83,236.01,235.72,235.72,9300.0,196.5681,196.7181,196.4764,196.4764,9300.0
2014-08-06 15:55:00,235.72,235.94,235.56,235.64,12100.0,196.4764,196.6598,196.343,196.4097,12100.0
2014-08-07 09:30:00,236.0,236.94,236.0,236.44,3000.0,197.6213,198.4084,197.6213,197.9897,3000.0
2014-08-07 09:35:00,236.44,236.92,236.44,236.84,500.0,197.9897,198.3917,197.9897,198.3247,500.0
2014-08-07 09:40:00,236.39,236.47,234.78,234.78,17200.0,197.9479,198.0149,196.5997,196.5997,17200.0
2014-08-07 09:45:00,234.87,234.87,234.35,234.7,4800.0,196.675,196.675,196.2396,196.5327,4800.0
2014-08-07 09:50:00,234.61,234.91,234.56,234.89,1900.0,196.4573,196.7085,196.4155,196.6918,1900.0
2014-08-07 09:55:00,234.9,234.9,234.57,234.57,1200.0,196.7002,196.7002,196.4238,196.4238,1200.0
2014-08-07 10:00:00,234.56,234.87,234.37,234.38,3400.0,196.4155,196.675,196.2564,196.2647,3400.0
2014-08-07 10:05:00,234.6,234.84,234.54,234.82,1200.0,196.449,196.6499,196.3987,196.6332,1200.0
2014-08-07 10:10:00,234.9,235.06,234.51,234.83,3800.0,196.7002,196.8342,196.3736,196.6416,3800.0
2014-08-07 10:15:00,234.57,234.59,234.36,234.38,1400.0,196.4238,196.4406,196.248,196.2647,1400.0
2014-08-07 10:20:00,234.49,234.65,234.37,234.52,7100.0,196.3568,196.4908,196.2564,196.382,7100.0
2014-08-07 10:25:00,234.51,234.61,234.43,234.47,3500.0,196.3736,196.4573,196.3066,196.3401,3500.0
2014-08-07 10:30:00,234.47,234.58,234.33,234.58,2000.0,196.3401,196.4322,196.2229,196.4322,2000.0
2014-08-07 10:35:00,234.53,234.78,234.53,234.67,1500.0,196.3903,196.5997,196.3903,196.5076,1500.0
2014-08-07 10:40:00,234.67,234.99,234.59,234.59,3600.0,196.5076,196.7755,196.4406,196.4406,3600.0
2014-08-07 10:45:00,234.56,234.73,234.43,234.55,2800.0,196.4155,196.5578,196.3066,196.4071,2800.0
2014-08-07 10:50:00,234.44,234.51,234.0,234.13,3300.0,196.315,196.3736,195.9465,196.0554,3300.0
2014-08-07 10:55:00,234.04,234.58,234.04,234.46,2700.0,195.98,196.4322,195.98,196.3317,2700.0
2014-08-07 11:00:00,234.33,234.51,233.99,233.99,1600.0,196.2229,196.3736,195.9382,195.9382,1600.0
2014-08-07 11:05:00,233.79,234.01,233.74,233.96,1400.0,195.7707,195.9549,195.7288,195.913,1400.0
2014-08-07 11:10:00,233.97,233.97,233.71,233.85,2900.0,195.9214,195.9214,195.7037,195.8209,2900.0
2014-08-07 11:15:00,233.73,234.01,233.66,234.01,1500.0,195.7204,195.9549,195.6618,195.9549,1500.0
2014-08-07 11:20:00,233.85,234.19,233.85,234.08,700.0,195.8209,196.1056,195.8209,196.0135,700.0
2014-08-07 11:25:00,234.04,234.09,233.8,233.8,1900.0,195.98,196.0219,195.7791,195.7791,1900.0
2014-08-07 11:30:00,233.69,233.9,233.61,233.82,2000.0,195.6869,195.8628,195.62,195.7958,2000.0
2014-08-07 11:35:00,233.82,233.83,233.45,233.45,1500.0,195.7958,195.8042,195.486,195.486,1500.0
2014-08-07 11:40:00,233.46,233.54,233.42,233.43,2900.0,195.4943,195.5613,195.4609,195.4692,2900.0
2014-08-07 11:45:00,233.45,233.45,233.19,233.39,3100.0,195.486,195.486,195.2683,195.4357,3100.0
2014-08-07 11:50:00,233.24,233.47,233.18,233.18,1000.0,195.3101,195.5027,195.2599,195.2599,1000.0
2014-08-07 11:55:00,233.16,233.56,233.01,233.56,4000.0,195.2431,195.5781,195.1175,195.5781,4000.0
2014-08-07 12:00:00,233.46,233.5,233.23,233.43,1200.0,195.4943,195.5278,195.3017,195.4692,1200.0
2014-08-07 12:05:00,233.55,233.85,233.5,233.71,3400.0,195.5697,195.8209,195.5278,195.7037,3400.0
2014-08-07 12:10:00,233.74,233.76,233.55,233.55,1100.0,195.7288,195.7456,195.5697,195.5697,1100.0
2014-08-07 12:15:00,233.39,233.4,233.31,233.33,1800.0,195.4357,195.4441,195.3687,195.3855,1800.0
2014-08-07 12:20:00,233.34,233.69,233.34,233.65,3200.0,195.3939,195.6869,195.3939,195.6534,3200.0
2014-08-07 12:25:00,233.65,233.65,233.32,233.32,8100.0,195.6534,195.6534,195.3771,195.3771,8100.0
2014-08-07 12:30:00,233.24,233.29,232.95,232.95,6800.0,195.3101,195.352,195.0673,195.0673,6800.0
2014-08-07 12:35:00,232.87,233.12,232.71,233.12,4900.0,195.0003,195.2096,194.8663,195.2096,4900.0
2014-08-07 12:40:00,233.07,233.31,232.93,233.27,2800.0,195.1678,195.3687,195.0505,195.3352,2800.0
2014-08-07 12:45:00,233.28,233.28,233.22,233.27,1000.0,195.3436,195.3436,195.2934,195.3352,1000.0
2014-08-07 12:50:00,233.04,233.19,233.04,233.19,300.0,195.1426,195.2683,195.1426,195.2683,300.0
2014-08-07 12:55:00,233.24,233.24,233.24,233.24,100.0,195.3101,195.3101,195.3101,195.3101,100.0
2014-08-07 13:00:00,233.27,233.49,233.25,233.49,1200.0,195.3352,195.5195,195.3185,195.5195,1200.0
2014-08-07 13:05:00,233.54,233.58,233.36,233.49,1800.0,195.5613,195.5948,195.4106,195.5195,1800.0
2014-08-07 13:10:00,233.54,233.54,233.43,233.46,700.0,195.5613,195.5613,195.4692,195.4943,700.0
2014-08-07 13:15:00,233.43,233.52,233.31,233.39,1000.0,195.4692,195.5446,195.3687,195.4357,1000.0
2014-08-07 13:20:00,233.25,233.29,233.1,233.29,1500.0,195.3185,195.352,195.1929,195.352,1500.0
2014-08-07 13:25:00,233.21,233.52,233.21,233.47,1000.0,195.285,195.5446,195.285,195.5027,1000.0
2014-08-07 13:30:00,233.5,233.53,233.43,233.43,1000.0,195.5278,195.553,195.4692,195.4692,1000.0
2014-08-07 13:35:00,233.42,233.53,233.34,233.53,1700.0,195.4609,195.553,195.3939,195.553,1700.0
2014-08-07 13:40:00,233.68,233.72,233.58,233.64,1200.0,195.6786,195.7121,195.5948,195.6451,1200.0
2014-08-07 13:45:00,233.6,233.6,233.44,233.44,800.0,195.6116,195.6116,195.4776,195.4776,800.0
2014-08-07 13:50:00,233.49,233.49,233.22,233.22,900.0,195.5195,195.5195,195.2934,195.2934,900.0
2014-08-07 13:55:00,233.24,233.45,233.24,233.43,1500.0,195.3101,195.486,195.3101,195.4692,1500.0
2014-08-07 14:00:00,233.42,233.42,233.13,233.31,1100.0,195.4609,195.4609,195.218,195.3687,1100.0
2014-08-07 14:05:00,233.42,233.47,233.28,233.42,1300.0,195.4609,195.5027,195.3436,195.4609,1300.0
2014-08-07 14:10:00,233.41,233.41,233.19,233.21,700.0,195.4525,195.4525,195.2683,195.285,700.0
2014-08-07 14:15:00,233.2,233.24,233.12,233.23,1900.0,195.2766,195.3101,195.2096,195.3017,1900.0
2014-08-07 14:20:00,233.12,233.22,233.1,233.22,1600.0,195.2096,195.2934,195.1929,195.2934,1600.0
2014-08-07 14:25:00,233.3,233.3,233.11,233.17,2400.0,195.3604,195.3604,195.2013,195.2515,2400.0
2014-08-07 14:30:00,233.13,233.28,233.0,233.18,4500.0,195.218,195.3436,195.1092,195.2599,4500.0
2014-08-07 14:35:00,233.19,233.19,233.0,233.0,3100.0,195.2683,195.2683,195.1092,195.1092,3100.0
2014-08-07 14:40:00,232.92,233.25,232.92,232.97,2100.0,195.0422,195.3185,195.0422,195.084,2100.0
2014-08-07 14:45:00,233.16,233.28,233.14,233.27,600.0,195.2431,195.3436,195.2264,195.3352,600.0
2014-08-07 14:50:00,233.34,233.49,233.33,233.34,2900.0,195.3939,195.5195,195.3855,195.3939,2900.0
2014-08-07 14:55:00,233.23,233.31,233.12,233.2,3400.0,195.3017,195.3687,195.2096,195.2766,3400.0
2014-08-07 15:00:00,233.16,233.36,233.16,233.34,3400.0,195.2431,195.4106,195.2431,195.3939,3400.0
2014-08-07 15:05:00,233.36,233.38,232.94,233.06,5100.0,195.4106,195.4274,195.0589,195.1594,5100.0
2014-08-07 15:10:00,233.07,233.24,232.97,232.97,2400.0,195.1678,195.3101,195.084,195.084,2400.0
2014-08-07 15:15:00,233.06,233.06,232.87,233.0,1500.0,195.1594,195.1594,195.0003,195.1092,1500.0
2014-08-07 15:20:00,233.06,233.06,232.76,232.81,5100.0,195.1594,195.1594,194.9082,194.9501,5100.0
2014-08-07 15:25:00,232.97,233.02,232.8,232.92,4700.0,195.084,195.1259,194.9417,195.0422,4700.0
2014-08-07 15:30:00,232.94,232.94,232.77,232.8,2500.0,195.0589,195.0589,194.9166,194.9417,2500.0
2014-08-07 15:35:00,232.84,233.06,232.7,233.06,6400.0,194.9752,195.1594,194.8579,195.1594,6400.0
2014-08-07 15:40:00,233.06,233.14,232.95,233.03,5400.0,195.1594,195.2264,195.0673,195.1343,5400.0
2014-08-07 15:45:00,233.01,233.09,232.9,232.93,7200.0,195.1175,195.1845,195.0254,195.0505,7200.0
2014-08-07 15:50:00,233.04,233.31,232.96,233.31,6900.0,195.1426,195.3687,195.0757,195.3687,6900.0
2014-08-07 15:55:00,233.28,233.53,233.07,233.11,13600.0,195.3436,195.553,195.1678,195.2013,13600.0
2014-08-08 09:30:00,234.0,234.68,234.0,234.62,2600.0,195.9465,196.5159,195.9465,196.4657,2600.0
2014-08-08 09:35:00,234.66,234.89,233.87,233.89,3400.0,196.4992,196.6918,195.8377,195.8544,3400.0
2014-08-08 09:40:00,233.87,233.87,233.28,233.35,1900.0,195.8377,195.8377,195.3436,195.4022,1900.0
2014-08-08 09:45:00,233.35,233.35,233.35,233.35,0.0,195.4022,195.4022,195.4022,195.4022,0.0
2014-08-08 09:50:00,233.95,234.09,233.73,233.73,2900.0,195.9047,196.0219,195.7204,195.7204,2900.0
2014-08-08 09:55:00,234.06,234.6,233.74,233.94,8100.0,195.9968,196.449,195.7288,195.8963,8100.0
2014-08-08 10:00:00,234.29,234.4,233.8,234.4,2900.0,196.1894,196.2815,195.7791,196.2815,2900.0
2014-08-08 10:05:00,234.61,234.75,234.45,234.5,1800.0,196.4573,196.5746,196.3234,196.3652,1800.0
2014-08-08 10:10:00,234.66,234.73,234.31,234.31,1900.0,196.4992,196.5578,196.2061,196.2061,1900.0
2014-08-08 10:15:00,234.25,234.55,234.04,234.55,1800.0,196.1559,196.4071,195.98,196.4071,1800.0
2014-08-08 10:20:00,234.33,234.57,234.15,234.57,2500.0,196.2229,196.4238,196.0721,196.4238,2500.0
2014-08-08 10:25:00,234.32,234.32,233.96,234.0,2900.0,196.2145,196.2145,195.913,195.9465,2900.0
2014-08-08 10:30:00,234.11,234.45,234.02,234.04,2700.0,196.0386,196.3234,195.9633,195.98,2700.0
2014-08-08 10:35:00,234.05,234.8,234.05,234.8,2400.0,195.9884,196.6164,195.9884,196.6164,2400.0
2014-08-08 10:40:00,234.93,235.28,234.93,235.19,2200.0,196.7253,197.0184,196.7253,196.943,2200.0
2014-08-08 10:45:00,235.16,235.26,234.8,234.8,8700.0,196.9179,197.0016,196.6164,196.6164,8700.0
2014-08-08 10:50:00,234.58,234.87,234.58,234.8,1800.0,196.4322,196.675,196.4322,196.6164,1800.0
2014-08-08 10:55:00,234.75,235.03,234.65,235.03,1700.0,196.5746,196.809,196.4908,196.809,1700.0
2014-08-08 11:00:00,234.94,235.01,234.78,235.01,1900.0,196.7337,196.7923,196.5997,196.7923,1900.0
2014-08-08 11:05:00,234.99,235.12,234.79,234.98,2900.0,196.7755,196.8844,196.6081,196.7672,2900.0
2014-08-08 11:10:00,235.06,235.2,234.84,234.94,8600.0,196.8342,196.9514,196.6499,196.7337,8600.0
2014-08-08 11:15:00,234.78,235.03,234.78,235.03,1000.0,196.5997,196.809,196.5997,196.809,1000.0
2014-08-08 11:20:00,234.99,235.02,234.94,234.94,1100.0,196.7755,196.8007,196.7337,196.7337,1100.0
2014-08-08 11:25:00,235.04,235.22,235.03,235.09,2500.0,196.8174,196.9681,196.809,196.8593,2500.0
2014-08-08 11:30:00,235.21,235.25,235.11,235.24,1500.0,196.9598,196.9933,196.876,196.9849,1500.0
2014-08-08 11:35:00,235.25,235.25,235.18,235.18,800.0,196.9933,196.9933,196.9346,196.9346,800.0
2014-08-08 11:40:00,235.17,235.21,235.17,235.21,200.0,196.9263,196.9598,196.9263,196.9598,200.0
2014-08-08 11:45:00,235.13,235.15,234.98,235.11,2000.0,196.8928,196.9095,196.7672,196.876,2000.0
2014-08-08 11:50:00,235.0,235.05,234.91,235.03,2100.0,196.7839,196.8258,196.7085,196.809,2100.0
2014-08-08 11:55:00,235.05,235.23,235.0,235.12,7300.0,196.8258,196.9765,196.7839,196.8844,7300.0
2014-08-08 12:00:00,235.06,235.06,234.94,235.01,1200.0,196.8342,196.8342,196.7337,196.7923,1200.0
2014-08-08 12:05:00,235.0,235.11,234.84,234.95,3500.0,196.7839,196.876,196.6499,196.742,3500.0
2014-08-08 12:10:00,234.99,235.02,234.99,235.0,700.0,196.7755,196.8007,196.7755,196.7839,700.0
2014-08-08 12:15:00,234.95,234.99,234.77,234.85,1900.0,196.742,196.7755,196.5913,196.6583,1900.0
2014-08-08 12:20:00,234.92,234.96,234.9,234.96,400.0,196.7169,196.7504,196.7002,196.7504,400.0
2014-08-08 12:25:00,234.98,234.98,234.86,234.93,1900.0,196.7672,196.7672,196.6667,196.7253,1900.0
2014-08-08 12:30:00,234.79,234.84,234.7,234.8,1200.0,196.6081,196.6499,196.5327,196.6164,1200.0
2014-08-08 12:35:00,234.7,234.96,234.7,234.96,1500.0,196.5327,196.7504,196.5327,196.7504,1500.0
2014-08-08 12:40:00,235.0,235.08,235.0,235.03,900.0,196.7839,196.8509,196.7839,196.809,900.0
2014-08-08 12:45:00,235.04,235.04,234.82,234.84,1600.0,196.8174,196.8174,196.6332,196.6499,1600.0
2014-08-08 12:50:00,234.91,235.06,234.91,234.92,2300.0,196.7085,196.8342,196.7085,196.7169,2300.0
2014-08-08 12:55:00,235.0,235.0,234.88,234.92,800.0,196.7839,196.7839,196.6834,196.7169,800.0
2014-08-08 13:00:00,234.91,234.98,234.91,234.98,700.0,196.7085,196.7672,196.7085,196.7672,700.0
2014-08-08 13:05:00,235.11,235.2,235.05,235.07,3900.0,196.876,196.9514,196.8258,196.8425,3900.0
2014-08-08 13:10:00,235.09,235.2,234.99,235.14,2400.0,196.8593,196.9514,196.7755,196.9011,2400.0
2014-08-08 13:15:00,235.2,235.79,235.2,235.79,1400.0,196.9514,197.4454,196.9514,197.4454,1400.0
2014-08-08 13:20:00,235.77,235.84,235.62,235.62,4600.0,197.4287,197.4873,197.3031,197.3031,4600.0
2014-08-08 13:25:00,235.79,236.1,235.67,235.83,7900.0,197.4454,197.705,197.345,197.4789,7900.0
2014-08-08 13:30:00,235.94,235.99,235.69,235.96,1800.0,197.571,197.6129,197.3617,197.5878,1800.0
2014-08-08 13:35:00,235.78,235.78,235.57,235.77,4500.0,197.4371,197.4371,197.2612,197.4287,4500.0
2014-08-08 13:40:00,235.79,235.84,235.67,235.67,8800.0,197.4454,197.4873,197.345,197.345,8800.0
2014-08-08 13:45:00,235.73,235.73,235.59,235.59,2800.0,197.3952,197.3952,197.278,197.278,2800.0
2014-08-08 13:50:00,235.53,235.64,235.5,235.5,3100.0,197.2277,197.3198,197.2026,197.2026,3100.0
2014-08-08 13:55:00,235.44,235.59,235.44,235.57,2900.0,197.1524,197.278,197.1524,197.2612,2900.0
2014-08-08 14:00:00,235.47,235.6,235.42,235.57,5500.0,197.1775,197.2863,197.1356,197.2612,5500.0
2014-08-08 14:05:00,235.52,235.75,235.47,235.54,6100.0,197.2193,197.4119,197.1775,197.2361,6100.0
2014-08-08 14:10:00,235.49,235.49,235.38,235.49,900.0,197.1942,197.1942,197.1021,197.1942,900.0
2014-08-08 14:15:00,235.56,235.68,235.48,235.57,5700.0,197.2528,197.3533,197.1859,197.2612,5700.0
2014-08-08 14:20:00,235.55,235.65,235.5,235.58,4700.0,197.2445,197.3282,197.2026,197.2696,4700.0
2014-08-08 14:25:00,235.64,235.75,235.61,235.65,5000.0,197.3198,197.4119,197.2947,197.3282,5000.0
2014-08-08 14:30:00,235.66,235.75,235.53,235.57,6900.0,197.3366,197.4119,197.2277,197.2612,6900.0
2014-08-08 14:35:00,235.61,235.75,235.6,235.68,2700.0,197.2947,197.4119,197.2863,197.3533,2700.0
2014-08-08 14:40:00,235.7,235.71,235.38,235.38,6800.0,197.3701,197.3784,197.1021,197.1021,6800.0
2014-08-08 14:45:00,235.46,235.53,235.44,235.53,4900.0,197.1691,197.2277,197.1524,197.2277,4900.0
2014-08-08 14:50:00,235.57,235.57,235.48,235.49,2000.0,197.2612,197.2612,197.1859,197.1942,2000.0
2014-08-08 14:55:00,235.55,235.56,235.39,235.4,1900.0,197.2445,197.2528,197.1105,197.1189,1900.0
2014-08-08 15:00:00,235.41,235.51,235.38,235.43,6000.0,197.1272,197.211,197.1021,197.144,6000.0
2014-08-08 15:05:00,235.41,235.48,235.41,235.42,1500.0,197.1272,197.1859,197.1272,197.1356,1500.0
2014-08-08 15:10:00,235.41,235.52,235.33,235.52,7700.0,197.1272,197.2193,197.0602,197.2193,7700.0
2014-08-08 15:15:00,235.53,235.84,235.53,235.84,4000.0,197.2277,197.4873,197.2277,197.4873,4000.0
2014-08-08 15:20:00,235.79,236.11,235.79,236.05,5800.0,197.4454,197.7134,197.4454,197.6632,5800.0
2014-08-08 15:25:00,236.05,236.44,236.05,236.44,2700.0,197.6632,197.9897,197.6632,197.9897,2700.0
2014-08-08 15:30:00,236.43,236.5,236.32,236.46,7000.0,197.9814,198.04,197.8892,198.0065,7000.0
2014-08-08 15:35:00,236.43,236.44,236.2,236.22,9300.0,197.9814,197.9897,197.7888,197.8055,9300.0
2014-08-08 15:40:00,236.21,236.31,236.2,236.31,5500.0,197.7971,197.8809,197.7888,197.8809,5500.0
2014-08-08 15:45:00,236.34,236.54,236.34,236.54,7500.0,197.906,198.0735,197.906,198.0735,7500.0
2014-08-08 15:50:00,236.56,236.56,236.39,236.46,8800.0,198.0902,198.0902,197.9479,198.0065,8800.0
2014-08-08 15:55:00,236.5,236.72,236.5,236.57,14100.0,198.04,198.2242,198.04,198.0986,14100.0
2014-08-11 09:30:00,237.84,238.57,237.55,238.57,5600.0,199.1621,199.7733,198.9192,199.7733,5600.0
2014-08-11 09:35:00,238.57,239.43,238.44,239.43,3500.0,199.7733,200.4935,199.6645,200.4935,3500.0
2014-08-11 09:40:00,239.01,239.25,238.89,238.97,8200.0,200.1418,200.3428,200.0413,200.1083,8200.0
2014-08-11 09:45:00,238.95,238.99,238.83,238.99,3200.0,200.0916,200.125,199.9911,200.125,3200.0
2014-08-11 09:50:00,239.02,239.41,238.94,239.41,1900.0,200.1502,200.4767,200.0832,200.4767,1900.0
2014-08-11 09:55:00,239.43,239.81,239.43,239.8,4400.0,200.4935,200.8117,200.4935,200.8033,4400.0
2014-08-11 10:00:00,239.75,239.87,239.11,239.23,4300.0,200.7615,200.8619,200.2255,200.326,4300.0
2014-08-11 10:05:00,239.43,239.62,239.43,239.62,1700.0,200.4935,200.6526,200.4935,200.6526,1700.0
2014-08-11 10:10:00,239.53,239.55,239.25,239.25,3000.0,200.5772,200.594,200.3428,200.3428,3000.0
2014-08-11 10:15:00,239.38,239.77,239.38,239.71,3800.0,200.4516,200.7782,200.4516,200.728,3800.0
2014-08-11 10:20:00,239.53,239.79,239.53,239.79,1900.0,200.5772,200.795,200.5772,200.795,1900.0
2014-08-11 10:25:00,239.62,239.85,239.5,239.62,2600.0,200.6526,200.8452,200.5521,200.6526,2600.0
2014-08-11 10:30:00,239.49,239.49,239.34,239.41,2000.0,200.5437,200.5437,200.4181,200.4767,2000.0
2014-08-11 10:35:00,239.3,239.68,239.3,239.58,12900.0,200.3846,200.7028,200.3846,200.6191,12900.0
2014-08-11 10:40:00,239.5,239.67,239.48,239.5,4300.0,200.5521,200.6945,200.5354,200.5521,4300.0
2014-08-11 10:45:00,239.5,239.61,239.38,239.56,1900.0,200.5521,200.6442,200.4516,200.6024,1900.0
2014-08-11 10:50:00,239.56,239.56,239.23,239.23,1700.0,200.6024,200.6024,200.326,200.326,1700.0
2014-08-11 10:55:00,239.37,239.41,239.2,239.29,4000.0,200.4433,200.4767,200.3009,200.3763,4000.0
2014-08-11 11:00:00,239.19,239.19,238.94,239.08,1300.0,200.2925,200.2925,200.0832,200.2004,1300.0
2014-08-11 11:05:00,239.16,239.27,239.01,239.15,1200.0,200.2674,200.3595,200.1418,200.259,1200.0
2014-08-11 11:10:00,239.2,239.59,239.19,239.45,3900.0,200.3009,200.6275,200.2925,200.5102,3900.0
2014-08-11 11:15:00,239.45,239.82,239.45,239.73,3800.0,200.5102,200.8201,200.5102,200.7447,3800.0
2014-08-11 11:20:00,239.74,239.93,239.71,239.82,2200.0,200.7531,200.9122,200.728,200.8201,2200.0
2014-08-11 11:25:00,239.72,239.75,239.4,239.4,2300.0,200.7363,200.7615,200.4684,200.4684,2300.0
2014-08-11 11:30:00,239.4,239.46,239.31,239.45,2100.0,200.4684,200.5186,200.393,200.5102,2100.0
2014-08-11 11:35:00,239.39,239.39,239.34,239.34,300.0,200.46,200.46,200.4181,200.4181,300.0
2014-08-11 11:40:00,239.3,239.55,239.3,239.55,1400.0,200.3846,200.594,200.3846,200.594,1400.0
2014-08-11 11:45:00,239.64,239.64,239.64,239.64,200.0,200.6693,200.6693,200.6693,200.6693,200.0
2014-08-11 11:50:00,239.51,239.6,239.27,239.36,4100.0,200.5605,200.6358,200.3595,200.4349,4100.0
2014-08-11 11:55:00,239.25,239.55,239.23,239.55,2000.0,200.3428,200.594,200.326,200.594,2000.0
2014-08-11 12:00:00,239.46,239.46,239.07,239.13,7800.0,200.5186,200.5186,200.192,200.2423,7800.0
2014-08-11 12:05:00,239.08,239.23,239.08,239.23,1300.0,200.2004,200.326,200.2004,200.326,1300.0
2014-08-11 12:10:00,239.11,239.19,239.01,239.08,1800.0,200.2255,200.2925,200.1418,200.2004,1800.0
2014-08-11 12:15:00,238.98,238.98,238.94,238.96,700.0,200.1167,200.1167,200.0832,200.0999,700.0
2014-08-11 12:20:00,239.09,239.24,239.05,239.05,600.0,200.2088,200.3344,200.1753,200.1753,600.0
2014-08-11 12:25:00,239.22,239.23,238.97,238.97,800.0,200.3176,200.326,200.1083,200.1083,800.0
2014-08-11 12:30:00,238.93,238.93,238.83,238.85,800.0,200.0748,200.0748,199.9911,200.0078,800.0
2014-08-11 12:35:00,238.97,239.0,238.81,238.81,900.0,200.1083,200.1334,199.9743,199.9743,900.0
2014-08-11 12:40:00,238.78,238.81,238.66,238.81,1100.0,199.9492,199.9743,199.8487,199.9743,1100.0
2014-08-11 12:45:00,238.71,238.72,238.45,238.45,5900.0,199.8906,199.899,199.6729,199.6729,5900.0
2014-08-11 12:50:00,238.59,238.59,238.49,238.56,400.0,199.7901,199.7901,199.7064,199.765,400.0
2014-08-11 12:55:00,238.63,238.64,238.5,238.5,1900.0,199.8236,199.832,199.7147,199.7147,1900.0
2014-08-11 13:00:00,238.4,238.5,238.38,238.38,1400.0,199.631,199.7147,199.6142,199.6142,1400.0
2014-08-11 13:05:00,238.48,238.48,238.29,238.29,1400.0,199.698,199.698,199.5389,199.5389,1400.0
2014-08-11 13:10:00,238.31,238.5,238.31,238.5,1800.0,199.5556,199.7147,199.5556,199.7147,1800.0
2014-08-11 13:15:00,238.56,238.56,238.37,238.37,1100.0,199.765,199.765,199.6059,199.6059,1100.0
2014-08-11 13:20:00,238.37,238.4,238.29,238.4,2100.0,199.6059,199.631,199.5389,199.631,2100.0
2014-08-11 13:25:00,238.25,238.25,238.08,238.1,1800.0,199.5054,199.5054,199.363,199.3798,1800.0
2014-08-11 13:30:00,238.13,238.18,238.0,238.05,1800.0,199.4049,199.4468,199.296,199.3379,1800.0
2014-08-11 13:35:00,238.18,238.27,238.18,238.27,900.0,199.4468,199.5221,199.4468,199.5221,900.0
2014-08-11 13:40:00,238.25,238.37,238.17,238.25,3600.0,199.5054,199.6059,199.4384,199.5054,3600.0
2014-08-11 13:45:00,238.32,238.32,238.04,238.05,800.0,199.564,199.564,199.3295,199.3379,800.0
2014-08-11 13:50:00,238.01,238.08,237.9,237.91,1300.0,199.3044,199.363,199.2123,199.2207,1300.0
2014-08-11 13:55:00,237.91,238.0,237.75,237.93,1700.0,199.2207,199.296,199.0867,199.2374,1700.0
2014-08-11 14:00:00,237.83,237.87,237.67,237.81,700.0,199.1537,199.1872,199.0197,199.1369,700.0
2014-08-11 14:05:00,237.88,238.16,237.71,238.16,3200.0,199.1956,199.43,199.0532,199.43,3200.0
2014-08-11 14:10:00,238.03,238.06,237.9,238.05,800.0,199.3212,199.3463,199.2123,199.3379,800.0
2014-08-11 14:15:00,237.97,238.17,237.9,238.17,2000.0,199.2709,199.4384,199.2123,199.4384,2000.0
2014-08-11 14:20:00,238.03,238.18,238.03,238.05,1500.0,199.3212,199.4468,199.3212,199.3379,1500.0
2014-08-11 14:25:00,238.08,238.1,237.89,237.89,1000.0,199.363,199.3798,199.2039,199.2039,1000.0
2014-08-11 14:30:00,237.85,238.09,237.85,238.09,700.0,199.1704,199.3714,199.1704,199.3714,700.0
2014-08-11 14:35:00,238.01,238.14,237.94,237.94,600.0,199.3044,199.4133,199.2458,199.2458,600.0
2014-08-11 14:40:00,238.05,238.2,238.04,238.19,1200.0,199.3379,199.4635,199.3295,199.4551,1200.0
2014-08-11 14:45:00,238.18,238.21,238.12,238.12,1000.0,199.4468,199.4719,199.3965,199.3965,1000.0
2014-08-11 14:50:00,238.19,238.19,237.97,238.01,3200.0,199.4551,199.4551,199.2709,199.3044,3200.0
2014-08-11 14:55:00,238.0,238.13,238.0,238.05,600.0,199.296,199.4049,199.296,199.3379,600.0
2014-08-11 15:00:00,237.95,238.01,237.86,237.86,1200.0,199.2542,199.3044,199.1788,199.1788,1200.0
2014-08-11 15:05:00,238.0,238.14,237.95,238.08,7000.0,199.296,199.4133,199.2542,199.363,7000.0
2014-08-11 15:10:00,238.06,238.09,237.89,238.07,4900.0,199.3463,199.3714,199.2039,199.3547,4900.0
2014-08-11 15:15:00,237.92,238.12,237.88,238.03,6000.0,199.2291,199.3965,199.1956,199.3212,6000.0
2014-08-11 15:20:00,238.1,238.1,237.89,238.02,3800.0,199.3798,199.3798,199.2039,199.3128,3800.0
2014-08-11 15:25:00,237.89,237.97,237.86,237.92,1700.0,199.2039,199.2709,199.1788,199.2291,1700.0
2014-08-11 15:30:00,237.84,237.86,237.76,237.78,2400.0,199.1621,199.1788,199.0951,199.1118,2400.0
2014-08-11 15:35:00,237.86,237.95,237.75,237.75,4800.0,199.1788,199.2542,199.0867,199.0867,4800.0
2014-08-11 15:40:00,237.8,237.85,237.52,237.55,4100.0,199.1286,199.1704,198.8941,198.9192,4100.0
2014-08-11 15:45:00,237.53,237.6,237.48,237.54,4800.0,198.9025,198.9611,198.8606,198.9109,4800.0
2014-08-11 15:50:00,237.6,237.7,237.53,237.67,6200.0,198.9611,199.0448,198.9025,199.0197,6200.0
2014-08-11 15:55:00,237.65,237.79,237.59,237.62,7800.0,199.003,199.1202,198.9527,198.9778,7800.0
2014-08-12 09:30:00,237.34,237.34,236.68,237.12,2400.0,198.7434,198.7434,198.1907,198.5592,2400.0
2014-08-12 09:35:00,237.35,238.11,237.35,237.74,1800.0,198.7517,199.3882,198.7517,199.0783,1800.0
2014-08-12 09:40:00,238.21,238.48,238.2,238.47,700.0,199.4719,199.698,199.4635,199.6896,700.0
2014-08-12 09:45:00,238.68,238.92,238.68,238.92,1900.0,199.8655,200.0664,199.8655,200.0664,1900.0
2014-08-12 09:50:00,238.9,238.9,238.47,238.89,500.0,200.0497,200.0497,199.6896,200.0413,500.0
2014-08-12 09:55:00,238.35,239.11,238.35,239.11,1200.0,199.5891,200.2255,199.5891,200.2255,1200.0
2014-08-12 10:00:00,238.82,238.98,238.74,238.87,2400.0,199.9827,200.1167,199.9157,200.0246,2400.0
2014-08-12 10:05:00,239.14,239.39,238.53,238.69,3000.0,200.2507,200.46,199.7399,199.8738,3000.0
2014-08-12 10:10:00,238.68,238.68,238.57,238.66,900.0,199.8655,199.8655,199.7733,199.8487,900.0
2014-08-12 10:15:00,238.65,239.21,238.65,239.21,1400.0,199.8403,200.3093,199.8403,200.3093,1400.0
2014-08-12 10:20:00,239.04,239.24,238.99,239.24,1800.0,200.1669,200.3344,200.125,200.3344,1800.0
2014-08-12 10:25:00,239.09,239.23,238.91,239.07,1400.0,200.2088,200.326,200.0581,200.192,1400.0
2014-08-12 10:30:00,239.01,239.01,238.79,238.99,1300.0,200.1418,200.1418,199.9576,200.125,1300.0
2014-08-12 10:35:00,238.95,239.08,238.83,239.08,1200.0,200.0916,200.2004,199.9911,200.2004,1200.0
2014-08-12 10:40:00,238.96,239.19,238.67,238.7,1500.0,200.0999,200.2925,199.8571,199.8822,1500.0
2014-08-12 10:45:00,238.76,238.86,238.71,238.8,1600.0,199.9325,200.0162,199.8906,199.9659,1600.0
2014-08-12 10:50:00,238.52,238.74,238.52,238.74,1200.0,199.7315,199.9157,199.7315,199.9157,1200.0
2014-08-12 10:55:00,238.81,238.92,238.72,238.79,3100.0,199.9743,200.0664,199.899,199.9576,3100.0
2014-08-12 11:00:00,238.71,238.71,238.18,238.18,1300.0,199.8906,199.8906,199.4468,199.4468,1300.0
2014-08-12 11:05:00,238.27,238.27,238.04,238.12,1300.0,199.5221,199.5221,199.3295,199.3965,1300.0
2014-08-12 11:10:00,238.13,238.3,238.13,238.3,800.0,199.4049,199.5473,199.4049,199.5473,800.0
2014-08-12 11:15:00,238.29,238.29,238.05,238.05,800.0,199.5389,199.5389,199.3379,199.3379,800.0
2014-08-12 11:20:00,238.14,238.19,238.1,238.18,2400.0,199.4133,199.4551,199.3798,199.4468,2400.0
2014-08-12 11:25:00,238.24,238.24,238.24,238.24,100.0,199.497,199.497,199.497,199.497,100.0
2014-08-12 11:30:00,238.3,238.54,238.2,238.3,1700.0,199.5473,199.7482,199.4635,199.5473,1700.0
2014-08-12 11:35:00,238.25,238.44,238.25,238.44,1700.0,199.5054,199.6645,199.5054,199.6645,1700.0
2014-08-12 11:40:00,238.48,238.48,238.24,238.39,2000.0,199.698,199.698,199.497,199.6226,2000.0
2014-08-12 11:45:00,238.49,238.59,238.49,238.59,400.0,199.7064,199.7901,199.7064,199.7901,400.0
2014-08-12 11:50:00,238.53,238.55,238.42,238.51,1800.0,199.7399,199.7566,199.6477,199.7231,1800.0
2014-08-12 11:55:00,238.43,238.62,238.38,238.49,2300.0,199.6561,199.8152,199.6142,199.7064,2300.0
2014-08-12 12:00:00,238.49,238.49,238.33,238.4,2900.0,199.7064,199.7064,199.5724,199.631,2900.0
2014-08-12 12:05:00,238.41,238.43,238.22,238.35,1100.0,199.6394,199.6561,199.4803,199.5891,1100.0
2014-08-12 12:10:00,238.39,238.54,238.39,238.54,400.0,199.6226,199.7482,199.6226,199.7482,400.0
2014-08-12 12:15:00,238.48,238.48,238.39,238.39,600.0,199.698,199.698,199.6226,199.6226,600.0
2014-08-12 12:20:00,238.48,238.49,238.48,238.49,300.0,199.698,199.7064,199.698,199.7064,300.0
2014-08-12 12:25:00,238.51,238.51,238.44,238.44,700.0,199.7231,199.7231,199.6645,199.6645,700.0
2014-08-12 12:30:00,238.51,238.51,238.38,238.4,300.0,199.7231,199.7231,199.6142,199.631,300.0
2014-08-12 12:35:00,238.51,238.55,238.51,238.55,500.0,199.7231,199.7566,199.7231,199.7566,500.0
2014-08-12 12:40:00,238.77,238.85,238.77,238.8,1500.0,199.9408,200.0078,199.9408,199.9659,1500.0
2014-08-12 12:45:00,238.74,238.75,238.71,238.71,500.0,199.9157,199.9241,199.8906,199.8906,500.0
2014-08-12 12:50:00,238.54,238.57,238.54,238.57,200.0,199.7482,199.7733,199.7482,199.7733,200.0
2014-08-12 12:55:00,238.67,238.77,238.67,238.76,500.0,199.8571,199.9408,199.8571,199.9325,500.0
2014-08-12 13:00:00,238.61,238.61,238.54,238.54,1100.0,199.8068,199.8068,199.7482,199.7482,1100.0
2014-08-12 13:05:00,238.49,238.63,238.49,238.63,500.0,199.7064,199.8236,199.7064,199.8236,500.0
2014-08-12 13:10:00,238.74,238.77,238.73,238.77,400.0,199.9157,199.9408,199.9073,199.9408,400.0
2014-08-12 13:15:00,238.75,238.82,238.75,238.82,800.0,199.9241,199.9827,199.9241,199.9827,800.0
2014-08-12 13:20:00,238.78,238.78,238.4,238.4,2300.0,199.9492,199.9492,199.631,199.631,2300.0
2014-08-12 13:25:00,238.48,238.6,238.46,238.56,1500.0,199.698,199.7985,199.6812,199.765,1500.0
2014-08-12 13:30:00,238.55,238.55,238.27,238.31,1700.0,199.7566,199.7566,199.5221,199.5556,1700.0
2014-08-12 13:35:00,238.33,238.37,238.23,238.28,1400.0,199.5724,199.6059,199.4886,199.5305,1400.0
2014-08-12 13:40:00,238.37,238.37,238.21,238.21,1600.0,199.6059,199.6059,199.4719,199.4719,1600.0
2014-08-12 13:45:00,238.25,238.28,238.13,238.23,1500.0,199.5054,199.5305,199.4049,199.4886,1500.0
2014-08-12 13:50:00,238.31,238.45,238.31,238.35,2100.0,199.5556,199.6729,199.5556,199.5891,2100.0
2014-08-12 13:55:00,238.35,238.43,238.35,238.43,400.0,199.5891,199.6561,199.5891,199.6561,400.0
2014-08-12 14:00:00,238.48,238.51,238.23,238.23,2100.0,199.698,199.7231,199.4886,199.4886,2100.0
2014-08-12 14:05:00,238.34,238.34,238.11,238.19,3000.0,199.5808,199.5808,199.3882,199.4551,3000.0
2014-08-12 14:10:00,238.18,238.28,238.13,238.22,5100.0,199.4468,199.5305,199.4049,199.4803,5100.0
2014-08-12 14:15:00,238.21,238.31,238.15,238.24,5000.0,199.4719,199.5556,199.4217,199.497,5000.0
2014-08-12 14:20:00,238.25,238.29,238.13,238.17,3400.0,199.5054,199.5389,199.4049,199.4384,3400.0
2014-08-12 14:25:00,238.21,238.25,238.11,238.22,6600.0,199.4719,199.5054,199.3882,199.4803,6600.0
2014-08-12 14:30:00,238.19,238.26,238.03,238.26,8400.0,199.4551,199.5138,199.3212,199.5138,8400.0
2014-08-12 14:35:00,238.17,238.34,238.1,238.34,3800.0,199.4384,199.5808,199.3798,199.5808,3800.0
2014-08-12 14:40:00,238.41,238.58,238.31,238.56,7700.0,199.6394,199.7817,199.5556,199.765,7700.0
2014-08-12 14:45:00,238.49,238.55,238.41,238.41,1200.0,199.7064,199.7566,199.6394,199.6394,1200.0
2014-08-12 14:50:00,238.36,238.49,238.36,238.42,5400.0,199.5975,199.7064,199.5975,199.6477,5400.0
2014-08-12 14:55:00,238.42,238.61,238.4,238.46,7300.0,199.6477,199.8068,199.631,199.6812,7300.0
2014-08-12 15:00:00,238.44,238.58,238.44,238.54,4000.0,199.6645,199.7817,199.6645,199.7482,4000.0
2014-08-12 15:05:00,238.55,238.86,238.52,238.85,2700.0,199.7566,200.0162,199.7315,200.0078,2700.0
2014-08-12 15:10:00,238.9,238.98,238.8,238.98,3600.0,200.0497,200.1167,199.9659,200.1167,3600.0
2014-08-12 15:15:00,238.89,238.91,238.78,238.79,3000.0,200.0413,200.0581,199.9492,199.9576,3000.0
2014-08-12 15:20:00,238.77,238.91,238.7,238.91,1500.0,199.9408,200.0581,199.8822,200.0581,1500.0
2014-08-12 15:25:00,238.88,238.88,238.76,238.76,1700.0,200.0329,200.0329,199.9325,199.9325,1700.0
2014-08-12 15:30:00,238.65,238.7,238.61,238.67,1800.0,199.8403,199.8822,199.8068,199.8571,1800.0
2014-08-12 15:35:00,238.65,238.88,238.65,238.88,3500.0,199.8403,200.0329,199.8403,200.0329,3500.0
2014-08-12 15:40:00,238.94,239.21,238.94,239.09,3300.0,200.0832,200.3093,200.0832,200.2088,3300.0
2014-08-12 15:45:00,239.07,239.08,238.94,238.97,6800.0,200.192,200.2004,200.0832,200.1083,6800.0
2014-08-12 15:50:00,238.94,238.97,238.78,238.78,5700.0,200.0832,200.1083,199.9492,199.9492,5700.0
2014-08-12 15:55:00,238.74,238.91,238.67,238.77,12100.0,199.9157,200.0581,199.8571,199.9408,12100.0
2014-08-13 09:30:00,239.02,239.33,237.05,239.33,4000.0,200.1502,200.4098,198.5005,200.4098,4000.0
2014-08-13 09:35:00,239.02,239.02,239.01,239.01,200.0,200.1502,200.1502,200.1418,200.1418,200.0
2014-08-13 09:40:00,238.83,239.16,238.74,238.74,21900.0,199.9911,200.2674,199.9157,199.9157,21900.0
2014-08-13 09:45:00,238.74,238.81,238.56,238.62,1700.0,199.9157,199.9743,199.765,199.8152,1700.0
2014-08-13 09:50:00,238.76,238.76,238.56,238.74,2400.0,199.9325,199.9325,199.765,199.9157,2400.0
2014-08-13 09:55:00,238.6,238.61,238.44,238.53,2000.0,199.7985,199.8068,199.6645,199.7399,2000.0
2014-08-13 10:00:00,238.5,238.86,238.5,238.68,2000.0,199.7147,200.0162,199.7147,199.8655,2000.0
2014-08-13 10:05:00,238.56,239.15,238.54,239.12,2600.0,199.765,200.259,199.7482,200.2339,2600.0
2014-08-13 10:10:00,239.13,239.13,238.66,238.66,1400.0,200.2423,200.2423,199.8487,199.8487,1400.0
2014-08-13 10:15:00,238.66,238.79,238.48,238.79,2000.0,199.8487,199.9576,199.698,199.9576,2000.0
2014-08-13 10:20:00,238.77,239.13,238.69,239.04,2500.0,199.9408,200.2423,199.8738,200.1669,2500.0
2014-08-13 10:25:00,238.99,239.13,238.84,238.84,900.0,200.125,200.2423,199.9994,199.9994,900.0
2014-08-13 10:30:00,238.87,239.03,238.67,238.73,2600.0,200.0246,200.1585,199.8571,199.9073,2600.0
2014-08-13 10:35:00,238.85,238.91,238.8,238.91,1500.0,200.0078,200.0581,199.9659,200.0581,1500.0
2014-08-13 10:40:00,239.16,239.31,239.02,239.02,1600.0,200.2674,200.393,200.1502,200.1502,1600.0
2014-08-13 10:45:00,239.1,239.14,239.09,239.14,1100.0,200.2172,200.2507,200.2088,200.2507,1100.0
2014-08-13 10:50:00,239.15,239.24,239.08,239.15,3500.0,200.259,200.3344,200.2004,200.259,3500.0
2014-08-13 10:55:00,239.19,239.31,239.16,239.31,2000.0,200.2925,200.393,200.2674,200.393,2000.0
2014-08-13 11:00:00,239.33,239.69,239.33,239.69,2300.0,200.4098,200.7112,200.4098,200.7112,2300.0
2014-08-13 11:05:00,239.68,239.93,239.68,239.93,2100.0,200.7028,200.9122,200.7028,200.9122,2100.0
2014-08-13 11:10:00,239.98,240.27,239.98,240.13,1900.0,200.9541,201.1969,200.9541,201.0797,1900.0
2014-08-13 11:15:00,240.15,240.27,240.04,240.27,2100.0,201.0964,201.1969,201.0043,201.1969,2100.0
2014-08-13 11:20:00,240.18,240.37,240.18,240.35,2300.0,201.1215,201.2806,201.1215,201.2639,2300.0
2014-08-13 11:25:00,240.32,240.53,240.32,240.53,2300.0,201.2388,201.4146,201.2388,201.4146,2300.0
2014-08-13 11:30:00,240.47,240.47,240.34,240.4,2200.0,201.3644,201.3644,201.2555,201.3058,2200.0
2014-08-13 11:35:00,240.41,240.41,240.09,240.25,2600.0,201.3141,201.3141,201.0462,201.1801,2600.0
2014-08-13 11:40:00,240.21,240.21,239.95,239.97,1300.0,201.1467,201.1467,200.9289,200.9457,1300.0
2014-08-13 11:45:00,239.97,240.15,239.97,240.15,700.0,200.9457,201.0964,200.9457,201.0964,700.0
2014-08-13 11:50:00,240.11,240.17,240.08,240.17,1400.0,201.0629,201.1132,201.0378,201.1132,1400.0
2014-08-13 11:55:00,240.03,240.16,240.02,240.09,2500.0,200.9959,201.1048,200.9875,201.0462,2500.0
2014-08-13 12:00:00,239.98,240.01,239.97,239.97,400.0,200.9541,200.9792,200.9457,200.9457,400.0
2014-08-13 12:05:00,239.95,239.95,239.62,239.62,2200.0,200.9289,200.9289,200.6526,200.6526,2200.0
2014-08-13 12:10:00,239.62,239.76,239.62,239.76,500.0,200.6526,200.7698,200.6526,200.7698,500.0
2014-08-13 12:15:00,239.62,239.63,239.49,239.49,1800.0,200.6526,200.661,200.5437,200.5437,1800.0
2014-08-13 12:20:00,239.48,239.48,239.28,239.32,1900.0,200.5354,200.5354,200.3679,200.4014,1900.0
2014-08-13 12:25:00,239.33,239.58,239.33,239.58,1600.0,200.4098,200.6191,200.4098,200.6191,1600.0
2014-08-13 12:30:00,239.72,239.78,239.7,239.77,1100.0,200.7363,200.7866,200.7196,200.7782,1100.0
2014-08-13 12:35:00,239.77,239.8,239.7,239.8,900.0,200.7782,200.8033,200.7196,200.8033,900.0
2014-08-13 12:40:00,239.79,239.8,239.58,239.6,1400.0,200.795,200.8033,200.6191,200.6358,1400.0
2014-08-13 12:45:00,239.63,239.8,239.48,239.62,2600.0,200.661,200.8033,200.5354,200.6526,2600.0
2014-08-13 12:50:00,239.72,239.84,239.67,239.84,1000.0,200.7363,200.8368,200.6945,200.8368,1000.0
2014-08-13 12:55:00,239.76,239.79,239.61,239.61,1100.0,200.7698,200.795,200.6442,200.6442,1100.0
2014-08-13 13:00:00,239.53,239.53,239.39,239.39,1400.0,200.5772,200.5772,200.46,200.46,1400.0
2014-08-13 13:05:00,239.41,239.46,239.24,239.24,1500.0,200.4767,200.5186,200.3344,200.3344,1500.0
2014-08-13 13:10:00,239.3,239.3,239.18,239.23,600.0,200.3846,200.3846,200.2842,200.326,600.0
2014-08-13 13:15:00,239.1,239.39,239.1,239.15,2500.0,200.2172,200.46,200.2172,200.259,2500.0
2014-08-13 13:20:00,239.01,239.21,239.01,239.21,1100.0,200.1418,200.3093,200.1418,200.3093,1100.0
2014-08-13 13:25:00,239.24,239.25,239.21,239.25,1200.0,200.3344,200.3428,200.3093,200.3428,1200.0
2014-08-13 13:30:00,239.25,239.26,239.05,239.05,2100.0,200.3428,200.3511,200.1753,200.1753,2100.0
2014-08-13 13:35:00,239.12,239.17,239.11,239.13,1900.0,200.2339,200.2758,200.2255,200.2423,1900.0
2014-08-13 13:40:00,239.08,239.17,239.08,239.17,2100.0,200.2004,200.2758,200.2004,200.2758,2100.0
2014-08-13 13:45:00,239.19,239.21,239.13,239.13,2100.0,200.2925,200.3093,200.2423,200.2423,2100.0
2014-08-13 13:50:00,239.06,239.2,239.06,239.16,2200.0,200.1837,200.3009,200.1837,200.2674,2200.0
2014-08-13 13:55:00,239.11,239.2,238.87,238.87,5100.0,200.2255,200.3009,200.0246,200.0246,5100.0
2014-08-13 14:00:00,238.92,238.93,238.8,238.83,2100.0,200.0664,200.0748,199.9659,199.9911,2100.0
2014-08-13 14:05:00,238.85,238.96,238.72,238.72,10200.0,200.0078,200.0999,199.899,199.899,10200.0
2014-08-13 14:10:00,238.72,238.85,238.7,238.85,6200.0,199.899,200.0078,199.8822,200.0078,6200.0
2014-08-13 14:15:00,238.85,238.89,238.66,238.66,2500.0,200.0078,200.0413,199.8487,199.8487,2500.0
2014-08-13 14:20:00,238.6,238.69,238.54,238.64,2700.0,199.7985,199.8738,199.7482,199.832,2700.0
2014-08-13 14:25:00,238.63,238.65,238.5,238.51,10300.0,199.8236,199.8403,199.7147,199.7231,10300.0
2014-08-13 14:30:00,238.52,238.7,238.52,238.63,1700.0,199.7315,199.8822,199.7315,199.8236,1700.0
2014-08-13 14:35:00,238.56,238.84,238.56,238.79,4600.0,199.765,199.9994,199.765,199.9576,4600.0
2014-08-13 14:40:00,238.79,239.0,238.79,238.95,4600.0,199.9576,200.1334,199.9576,200.0916,4600.0
2014-08-13 14:45:00,238.9,239.02,238.86,238.93,4100.0,200.0497,200.1502,200.0162,200.0748,4100.0
2014-08-13 14:50:00,238.95,239.01,238.88,238.98,1700.0,200.0916,200.1418,200.0329,200.1167,1700.0
2014-08-13 14:55:00,238.95,239.1,238.93,238.94,5800.0,200.0916,200.2172,200.0748,200.0832,5800.0
2014-08-13 15:00:00,238.93,239.06,238.92,239.06,4700.0,200.0748,200.1837,200.0664,200.1837,4700.0
2014-08-13 15:05:00,239.01,239.25,239.0,239.19,4300.0,200.1418,200.3428,200.1334,200.2925,4300.0
2014-08-13 15:10:00,239.14,239.15,238.98,239.04,6200.0,200.2507,200.259,200.1167,200.1669,6200.0
2014-08-13 15:15:00,239.03,239.07,238.94,239.07,3500.0,200.1585,200.192,200.0832,200.192,3500.0
2014-08-13 15:20:00,239.1,239.22,238.97,239.22,5900.0,200.2172,200.3176,200.1083,200.3176,5900.0
2014-08-13 15:25:00,239.24,239.31,239.07,239.2,5300.0,200.3344,200.393,200.192,200.3009,5300.0
2014-08-13 15:30:00,239.08,239.31,239.08,239.26,5300.0,200.2004,200.393,200.2004,200.3511,5300.0
2014-08-13 15:35:00,239.3,239.5,239.24,239.38,12500.0,200.3846,200.5521,200.3344,200.4516,12500.0
2014-08-13 15:40:00,239.36,239.61,239.36,239.55,8500.0,200.4349,200.6442,200.4349,200.594,8500.0
2014-08-13 15:45:00,239.6,239.71,239.55,239.7,9700.0,200.6358,200.728,200.594,200.7196,9700.0
2014-08-13 15:50:00,239.69,239.7,239.53,239.53,25400.0,200.7112,200.7196,200.5772,200.5772,25400.0
2014-08-13 15:55:00,239.56,239.6,239.39,239.57,15200.0,200.6024,200.6358,200.46,200.6107,15200.0
2014-08-14 09:30:00,239.99,240.54,239.93,240.54,15800.0,200.9624,201.423,200.9122,201.423,15800.0
2014-08-14 09:35:00,240.12,240.25,239.84,240.03,4800.0,201.0713,201.1801,200.8368,200.9959,4800.0
2014-08-14 09:40:00,240.0,240.2,239.11,239.11,13400.0,200.9708,201.1383,200.2255,200.2255,13400.0
2014-08-14 09:45:00,239.15,239.4,238.93,238.93,11900.0,200.259,200.4684,200.0748,200.0748,11900.0
2014-08-14 09:50:00,238.97,239.28,238.89,238.92,7500.0,200.1083,200.3679,200.0413,200.0664,7500.0
2014-08-14 09:55:00,238.93,238.98,238.75,238.76,4600.0,200.0748,200.1167,199.9241,199.9325,4600.0
2014-08-14 10:00:00,238.76,238.78,238.31,238.31,8500.0,199.9325,199.9492,199.5556,199.5556,8500.0
2014-08-14 10:05:00,238.42,238.65,238.41,238.63,3400.0,199.6477,199.8403,199.6394,199.8236,3400.0
2014-08-14 10:10:00,238.65,238.88,238.65,238.74,1800.0,199.8403,200.0329,199.8403,199.9157,1800.0
2014-08-14 10:15:00,238.86,238.92,238.74,238.74,4000.0,200.0162,200.0664,199.9157,199.9157,4000.0
2014-08-14 10:20:00,238.68,238.95,238.68,238.91,2700.0,199.8655,200.0916,199.8655,200.0581,2700.0
2014-08-14 10:25:00,238.91,239.11,238.83,238.83,2500.0,200.0581,200.2255,199.9911,199.9911,2500.0
2014-08-14 10:30:00,238.96,239.26,238.96,239.26,2300.0,200.0999,200.3511,200.0999,200.3511,2300.0
2014-08-14 10:35:00,239.07,239.18,238.92,238.93,1900.0,200.192,200.2842,200.0664,200.0748,1900.0
2014-08-14 10:40:00,239.04,239.04,238.91,238.91,900.0,200.1669,200.1669,200.0581,200.0581,900.0
2014-08-14 10:45:00,238.94,239.07,238.91,238.91,1400.0,200.0832,200.192,200.0581,200.0581,1400.0
2014-08-14 10:50:00,238.9,238.96,238.64,238.82,2100.0,200.0497,200.0999,199.832,199.9827,2100.0
2014-08-14 10:55:00,238.73,238.8,238.65,238.67,1000.0,199.9073,199.9659,199.8403,199.8571,1000.0
2014-08-14 11:00:00,238.66,238.81,238.65,238.81,2400.0,199.8487,199.9743,199.8403,199.9743,2400.0
2014-08-14 11:05:00,238.82,238.87,238.67,238.72,1500.0,199.9827,200.0246,199.8571,199.899,1500.0
2014-08-14 11:10:00,238.75,238.79,238.6,238.69,7700.0,199.9241,199.9576,199.7985,199.8738,7700.0
2014-08-14 11:15:00,238.61,238.96,238.61,238.96,1000.0,199.8068,200.0999,199.8068,200.0999,1000.0
2014-08-14 11:20:00,238.85,238.88,238.81,238.88,1400.0,200.0078,200.0329,199.9743,200.0329,1400.0
2014-08-14 11:25:00,238.78,238.87,238.78,238.87,600.0,199.9492,200.0246,199.9492,200.0246,600.0
2014-08-14 11:30:00,238.93,238.93,238.68,238.77,1000.0,200.0748,200.0748,199.8655,199.9408,1000.0
2014-08-14 11:35:00,238.76,239.01,238.76,238.88,3100.0,199.9325,200.1418,199.9325,200.0329,3100.0
2014-08-14 11:40:00,238.88,238.88,238.79,238.79,800.0,200.0329,200.0329,199.9576,199.9576,800.0
2014-08-14 11:45:00,238.8,238.95,238.8,238.86,1500.0,199.9659,200.0916,199.9659,200.0162,1500.0
2014-08-14 11:50:00,238.83,239.05,238.83,238.87,1300.0,199.9911,200.1753,199.9911,200.0246,1300.0
2014-08-14 11:55:00,238.89,239.05,238.88,238.9,900.0,200.0413,200.1753,200.0329,200.0497,900.0
2014-08-14 12:00:00,238.92,239.09,238.92,239.0,2500.0,200.0664,200.2088,200.0664,200.1334,2500.0
2014-08-14 12:05:00,239.04,239.07,238.93,238.95,2200.0,200.1669,200.192,200.0748,200.0916,2200.0
2014-08-14 12:10:00,238.92,238.93,238.87,238.87,400.0,200.0664,200.0748,200.0246,200.0246,400.0
2014-08-14 12:15:00,238.89,238.91,238.88,238.91,500.0,200.0413,200.0581,200.0329,200.0581,500.0
2014-08-14 12:20:00,238.9,238.9,238.76,238.85,5500.0,200.0497,200.0497,199.9325,200.0078,5500.0
2014-08-14 12:25:00,238.81,238.85,238.71,238.76,6800.0,199.9743,200.0078,199.8906,199.9325,6800.0
2014-08-14 12:30:00,238.76,238.81,238.76,238.76,1000.0,199.9325,199.9743,199.9325,199.9325,1000.0
2014-08-14 12:35:00,238.81,238.81,238.7,238.72,2300.0,199.9743,199.9743,199.8822,199.899,2300.0
2014-08-14 12:40:00,238.72,238.83,238.65,238.81,2500.0,199.899,199.9911,199.8403,199.9743,2500.0
2014-08-14 12:45:00,238.82,238.82,238.66,238.67,1500.0,199.9827,199.9827,199.8487,199.8571,1500.0
2014-08-14 12:50:00,238.74,238.82,238.74,238.82,1500.0,199.9157,199.9827,199.9157,199.9827,1500.0
2014-08-14 12:55:00,238.8,238.8,238.74,238.75,1000.0,199.9659,199.9659,199.9157,199.9241,1000.0
2014-08-14 13:00:00,238.71,238.76,238.7,238.76,700.0,199.8906,199.9325,199.8822,199.9325,700.0
2014-08-14 13:05:00,238.69,238.69,238.6,238.6,700.0,199.8738,199.8738,199.7985,199.7985,700.0
2014-08-14 13:10:00,238.61,238.81,238.61,238.81,1100.0,199.8068,199.9743,199.8068,199.9743,1100.0
2014-08-14 13:15:00,238.81,238.85,238.72,238.75,5000.0,199.9743,200.0078,199.899,199.9241,5000.0
2014-08-14 13:20:00,238.72,238.72,238.66,238.66,2400.0,199.899,199.899,199.8487,199.8487,2400.0
2014-08-14 13:25:00,238.7,238.7,238.55,238.62,5700.0,199.8822,199.8822,199.7566,199.8152,5700.0
2014-08-14 13:30:00,238.59,238.59,238.5,238.5,1800.0,199.7901,199.7901,199.7147,199.7147,1800.0
2014-08-14 13:35:00,238.48,238.63,238.48,238.55,1000.0,199.698,199.8236,199.698,199.7566,1000.0
2014-08-14 13:40:00,238.53,238.55,238.37,238.48,2800.0,199.7399,199.7566,199.6059,199.698,2800.0
2014-08-14 13:45:00,238.36,238.36,238.34,238.34,700.0,199.5975,199.5975,199.5808,199.5808,700.0
2014-08-14 13:50:00,238.34,238.34,238.23,238.23,2900.0,199.5808,199.5808,199.4886,199.4886,2900.0
2014-08-14 13:55:00,238.3,238.41,238.3,238.4,2800.0,199.5473,199.6394,199.5473,199.631,2800.0
2014-08-14 14:00:00,238.38,238.42,238.3,238.41,1300.0,199.6142,199.6477,199.5473,199.6394,1300.0
2014-08-14 14:05:00,238.3,238.34,238.16,238.26,2700.0,199.5473,199.5808,199.43,199.5138,2700.0
2014-08-14 14:10:00,238.34,238.34,238.25,238.25,1600.0,199.5808,199.5808,199.5054,199.5054,1600.0
2014-08-14 14:15:00,238.33,238.35,238.21,238.21,5900.0,199.5724,199.5891,199.4719,199.4719,5900.0
2014-08-14 14:20:00,238.29,238.49,238.28,238.4,3300.0,199.5389,199.7064,199.5305,199.631,3300.0
2014-08-14 14:25:00,238.43,238.43,238.38,238.38,400.0,199.6561,199.6561,199.6142,199.6142,400.0
2014-08-14 14:30:00,238.46,238.48,238.38,238.38,2200.0,199.6812,199.698,199.6142,199.6142,2200.0
2014-08-14 14:35:00,238.36,238.55,238.36,238.45,3400.0,199.5975,199.7566,199.5975,199.6729,3400.0
2014-08-14 14:40:00,238.43,238.51,238.41,238.42,2800.0,199.6561,199.7231,199.6394,199.6477,2800.0
2014-08-14 14:45:00,238.48,238.48,238.35,238.38,2300.0,199.698,199.698,199.5891,199.6142,2300.0
2014-08-14 14:50:00,238.42,238.46,238.25,238.26,3300.0,199.6477,199.6812,199.5054,199.5138,3300.0
2014-08-14 14:55:00,238.34,238.35,238.24,238.25,3200.0,199.5808,199.5891,199.497,199.5054,3200.0
2014-08-14 15:00:00,238.29,238.31,238.2,238.26,5900.0,199.5389,199.5556,199.4635,199.5138,5900.0
2014-08-14 15:05:00,238.28,238.36,238.28,238.33,6900.0,199.5305,199.5975,199.5305,199.5724,6900.0
2014-08-14 15:10:00,238.32,238.41,238.26,238.4,4400.0,199.564,199.6394,199.5138,199.631,4400.0
2014-08-14 15:15:00,238.49,238.49,238.36,238.46,2300.0,199.7064,199.7064,199.5975,199.6812,2300.0
2014-08-14 15:20:00,238.46,238.5,238.4,238.4,5300.0,199.6812,199.7147,199.631,199.631,5300.0
2014-08-14 15:25:00,238.42,238.42,238.34,238.39,4000.0,199.6477,199.6477,199.5808,199.6226,4000.0
2014-08-14 15:30:00,238.43,238.45,238.35,238.35,6000.0,199.6561,199.6729,199.5891,199.5891,6000.0
2014-08-14 15:35:00,238.38,238.47,238.38,238.47,4600.0,199.6142,199.6896,199.6142,199.6896,4600.0
2014-08-14 15:40:00,238.49,238.5,238.42,238.42,4900.0,199.7064,199.7147,199.6477,199.6477,4900.0
2014-08-14 15:45:00,238.45,238.5,238.44,238.48,6600.0,199.6729,199.7147,199.6645,199.698,6600.0
2014-08-14 15:50:00,238.47,238.54,238.45,238.49,14000.0,199.6896,199.7482,199.6729,199.7064,14000.0
2014-08-14 15:55:00,238.54,238.54,238.41,238.43,18600.0,199.7482,199.7482,199.6394,199.6561,18600.0
2014-08-15 09:30:00,239.08,239.97,238.84,239.33,35400.0,200.2004,200.9457,199.9994,200.4098,35400.0
2014-08-15 09:35:00,239.34,239.34,238.83,238.83,3300.0,200.4181,200.4181,199.9911,199.9911,3300.0
2014-08-15 09:40:00,238.69,238.93,238.48,238.92,3300.0,199.8738,200.0748,199.698,200.0664,3300.0
2014-08-15 09:45:00,238.93,238.93,238.18,238.39,8500.0,200.0748,200.0748,199.4468,199.6226,8500.0
2014-08-15 09:50:00,238.28,238.85,238.28,238.79,4400.0,199.5305,200.0078,199.5305,199.9576,4400.0
2014-08-15 09:55:00,238.76,239.0,238.66,238.82,4900.0,199.9325,200.1334,199.8487,199.9827,4900.0
2014-08-15 10:00:00,239.0,239.21,238.9,238.91,7200.0,200.1334,200.3093,200.0497,200.0581,7200.0
2014-08-15 10:05:00,239.04,239.04,238.84,238.84,800.0,200.1669,200.1669,199.9994,199.9994,800.0
2014-08-15 10:10:00,238.85,238.85,238.85,238.85,100.0,200.0078,200.0078,200.0078,200.0078,100.0
2014-08-15 10:15:00,238.84,239.03,238.69,238.98,8000.0,199.9994,200.1585,199.8738,200.1167,8000.0
2014-08-15 10:20:00,238.73,238.96,238.73,238.96,3800.0,199.9073,200.0999,199.9073,200.0999,3800.0
2014-08-15 10:25:00,238.82,238.82,238.81,238.81,200.0,199.9827,199.9827,199.9743,199.9743,200.0
2014-08-15 10:30:00,238.79,238.96,238.74,238.76,1600.0,199.9576,200.0999,199.9157,199.9325,1600.0
2014-08-15 10:35:00,238.72,238.72,238.69,238.72,800.0,199.899,199.899,199.8738,199.899,800.0
2014-08-15 10:40:00,238.66,238.76,238.0,238.0,3600.0,199.8487,199.9325,199.296,199.296,3600.0
2014-08-15 10:45:00,238.07,238.18,237.69,238.06,2600.0,199.3547,199.4468,199.0365,199.3463,2600.0
2014-08-15 10:50:00,238.06,238.06,237.27,237.4,4500.0,199.3463,199.3463,198.6848,198.7936,4500.0
2014-08-15 10:55:00,237.31,237.4,236.71,237.4,4000.0,198.7183,198.7936,198.2158,198.7936,4000.0
2014-08-15 11:00:00,237.44,237.48,237.13,237.13,2100.0,198.8271,198.8606,198.5675,198.5675,2100.0
2014-08-15 11:05:00,237.05,237.27,236.93,237.2,2500.0,198.5005,198.6848,198.4,198.6261,2500.0
2014-08-15 11:10:00,237.27,237.57,237.23,237.29,1700.0,198.6848,198.936,198.6513,198.7015,1700.0
2014-08-15 11:15:00,237.47,237.51,237.13,237.13,900.0,198.8522,198.8857,198.5675,198.5675,900.0
2014-08-15 11:20:00,237.06,237.07,236.86,237.07,1700.0,198.5089,198.5173,198.3414,198.5173,1700.0
2014-08-15 11:25:00,236.84,236.89,236.68,236.81,2700.0,198.3247,198.3666,198.1907,198.2996,2700.0
2014-08-15 11:30:00,236.67,236.9,236.61,236.71,1400.0,198.1823,198.3749,198.1321,198.2158,1400.0
2014-08-15 11:35:00,236.66,236.87,236.65,236.87,4200.0,198.174,198.3498,198.1656,198.3498,4200.0
2014-08-15 11:40:00,236.95,237.15,236.95,237.1,600.0,198.4168,198.5843,198.4168,198.5424,600.0
2014-08-15 11:45:00,236.89,236.89,236.46,236.46,1600.0,198.3666,198.3666,198.0065,198.0065,1600.0
2014-08-15 11:50:00,236.34,236.35,235.55,235.55,2500.0,197.906,197.9144,197.2445,197.2445,2500.0
2014-08-15 11:55:00,235.61,236.08,235.36,236.07,3700.0,197.2947,197.6883,197.0854,197.6799,3700.0
2014-08-15 12:00:00,235.95,235.96,235.52,235.74,2600.0,197.5794,197.5878,197.2193,197.4036,2600.0
2014-08-15 12:05:00,235.69,235.95,235.55,235.95,4600.0,197.3617,197.5794,197.2445,197.5794,4600.0
2014-08-15 12:10:00,235.93,235.93,235.71,235.71,900.0,197.5627,197.5627,197.3784,197.3784,900.0
2014-08-15 12:15:00,235.58,235.79,235.4,235.78,2000.0,197.2696,197.4454,197.1189,197.4371,2000.0
2014-08-15 12:20:00,235.72,235.75,235.4,235.75,1700.0,197.3868,197.4119,197.1189,197.4119,1700.0
2014-08-15 12:25:00,236.08,236.15,236.08,236.15,400.0,197.6883,197.7469,197.6883,197.7469,400.0
2014-08-15 12:30:00,236.22,236.22,235.81,235.94,2100.0,197.8055,197.8055,197.4622,197.571,2100.0
2014-08-15 12:35:00,236.0,236.0,235.92,235.92,300.0,197.6213,197.6213,197.5543,197.5543,300.0
2014-08-15 12:40:00,236.3,236.3,236.12,236.23,1000.0,197.8725,197.8725,197.7218,197.8139,1000.0
2014-08-15 12:45:00,236.22,236.22,236.11,236.11,700.0,197.8055,197.8055,197.7134,197.7134,700.0
2014-08-15 12:50:00,236.07,236.1,235.94,236.04,1700.0,197.6799,197.705,197.571,197.6548,1700.0
2014-08-15 12:55:00,236.01,236.12,235.69,235.69,2300.0,197.6297,197.7218,197.3617,197.3617,2300.0
2014-08-15 13:00:00,235.76,235.85,235.66,235.66,2400.0,197.4203,197.4957,197.3366,197.3366,2400.0
2014-08-15 13:05:00,235.77,236.09,235.77,236.09,1900.0,197.4287,197.6967,197.4287,197.6967,1900.0
2014-08-15 13:10:00,236.13,236.14,236.03,236.03,400.0,197.7301,197.7385,197.6464,197.6464,400.0
2014-08-15 13:15:00,236.15,236.15,236.15,236.15,100.0,197.7469,197.7469,197.7469,197.7469,100.0
2014-08-15 13:20:00,236.11,236.11,235.88,236.02,2000.0,197.7134,197.7134,197.5208,197.638,2000.0
2014-08-15 13:25:00,236.01,236.04,235.97,236.04,700.0,197.6297,197.6548,197.5962,197.6548,700.0
2014-08-15 13:30:00,235.93,235.93,235.8,235.8,600.0,197.5627,197.5627,197.4538,197.4538,600.0
2014-08-15 13:35:00,235.96,235.96,235.89,235.9,2100.0,197.5878,197.5878,197.5292,197.5375,2100.0
2014-08-15 13:40:00,235.9,235.99,235.87,235.99,300.0,197.5375,197.6129,197.5124,197.6129,300.0
2014-08-15 13:45:00,236.18,236.18,235.95,236.05,900.0,197.772,197.772,197.5794,197.6632,900.0
2014-08-15 13:50:00,235.96,236.07,235.82,235.99,3300.0,197.5878,197.6799,197.4706,197.6129,3300.0
2014-08-15 13:55:00,235.99,236.0,235.95,235.95,900.0,197.6129,197.6213,197.5794,197.5794,900.0
2014-08-15 14:00:00,235.99,236.1,235.98,236.05,1900.0,197.6129,197.705,197.6045,197.6632,1900.0
2014-08-15 14:05:00,236.15,236.34,236.15,236.34,500.0,197.7469,197.906,197.7469,197.906,500.0
2014-08-15 14:10:00,236.29,236.48,236.24,236.36,2700.0,197.8641,198.0232,197.8223,197.9227,2700.0
2014-08-15 14:15:00,236.39,236.41,236.39,236.41,200.0,197.9479,197.9646,197.9479,197.9646,200.0
2014-08-15 14:20:00,236.49,236.76,236.38,236.76,1200.0,198.0316,198.2577,197.9395,198.2577,1200.0
2014-08-15 14:25:00,236.81,236.83,236.74,236.75,1300.0,198.2996,198.3163,198.2409,198.2493,1300.0
2014-08-15 14:30:00,236.74,237.05,236.74,236.8,3700.0,198.2409,198.5005,198.2409,198.2912,3700.0
2014-08-15 14:35:00,236.91,237.01,236.91,237.01,1100.0,198.3833,198.467,198.3833,198.467,1100.0
2014-08-15 14:40:00,237.06,237.32,237.06,237.24,2200.0,198.5089,198.7266,198.5089,198.6596,2200.0
2014-08-15 14:45:00,237.28,237.53,237.28,237.53,1600.0,198.6931,198.9025,198.6931,198.9025,1600.0
2014-08-15 14:50:00,237.5,237.52,237.38,237.38,2400.0,198.8774,198.8941,198.7769,198.7769,2400.0
2014-08-15 14:55:00,237.34,237.34,237.24,237.24,2300.0,198.7434,198.7434,198.6596,198.6596,2300.0
2014-08-15 15:00:00,237.24,237.31,237.02,237.02,3700.0,198.6596,198.7183,198.4754,198.4754,3700.0
2014-08-15 15:05:00,237.05,237.21,237.0,237.21,800.0,198.5005,198.6345,198.4587,198.6345,800.0
2014-08-15 15:10:00,237.2,237.23,237.2,237.23,500.0,198.6261,198.6513,198.6261,198.6513,500.0
2014-08-15 15:15:00,237.23,237.23,237.02,237.02,1300.0,198.6513,198.6513,198.4754,198.4754,1300.0
2014-08-15 15:20:00,237.08,237.08,237.0,237.07,1500.0,198.5257,198.5257,198.4587,198.5173,1500.0
2014-08-15 15:25:00,237.04,237.05,236.94,236.94,1400.0,198.4922,198.5005,198.4084,198.4084,1400.0
2014-08-15 15:30:00,237.05,237.3,237.04,237.3,2700.0,198.5005,198.7099,198.4922,198.7099,2700.0
2014-08-15 15:35:00,237.23,237.39,237.22,237.22,3700.0,198.6513,198.7852,198.6429,198.6429,3700.0
2014-08-15 15:40:00,237.2,237.3,237.18,237.2,2000.0,198.6261,198.7099,198.6094,198.6261,2000.0
2014-08-15 15:45:00,237.17,237.28,237.03,237.04,5100.0,198.601,198.6931,198.4838,198.4922,5100.0
2014-08-15 15:50:00,237.08,237.43,237.06,237.42,7000.0,198.5257,198.8187,198.5089,198.8104,7000.0
2014-08-15 15:55:00,237.37,237.39,237.01,237.22,32600.0,198.7685,198.7852,198.467,198.6429,32600.0
2014-08-18 09:30:00,239.13,240.39,237.55,240.04,9200.0,200.2423,201.2974,198.9192,201.0043,9200.0
2014-08-18 09:35:00,239.85,240.01,239.41,239.41,28000.0,200.8452,200.9792,200.4767,200.4767,28000.0
2014-08-18 09:40:00,239.53,239.87,239.3,239.48,14900.0,200.5772,200.8619,200.3846,200.5354,14900.0
2014-08-18 09:45:00,239.54,239.67,239.37,239.37,8600.0,200.5856,200.6945,200.4433,200.4433,8600.0
2014-08-18 09:50:00,239.5,239.73,239.0,239.26,56700.0,200.5521,200.7447,200.1334,200.3511,56700.0
2014-08-18 09:55:00,239.21,239.78,239.21,239.73,3200.0,200.3093,200.7866,200.3093,200.7447,3200.0
2014-08-18 10:00:00,239.78,239.83,239.5,239.83,3900.0,200.7866,200.8284,200.5521,200.8284,3900.0
2014-08-18 10:05:00,239.77,239.98,239.76,239.98,3100.0,200.7782,200.9541,200.7698,200.9541,3100.0
2014-08-18 10:10:00,240.12,240.18,239.96,240.07,13300.0,201.0713,201.1215,200.9373,201.0294,13300.0
2014-08-18 10:15:00,240.11,240.22,239.88,239.93,14200.0,201.0629,201.155,200.8703,200.9122,14200.0
2014-08-18 10:20:00,239.97,239.97,239.86,239.9,1600.0,200.9457,200.9457,200.8536,200.8871,1600.0
2014-08-18 10:25:00,240.0,240.04,239.93,239.96,2200.0,200.9708,201.0043,200.9122,200.9373,2200.0
2014-08-18 10:30:00,240.03,240.34,240.0,240.34,4300.0,200.9959,201.2555,200.9708,201.2555,4300.0
2014-08-18 10:35:00,240.2,240.96,240.2,240.96,3700.0,201.1383,201.7747,201.1383,201.7747,3700.0
2014-08-18 10:40:00,240.94,241.0,240.85,240.85,2100.0,201.7579,201.8082,201.6826,201.6826,2100.0
2014-08-18 10:45:00,240.95,240.95,240.81,240.81,300.0,201.7663,201.7663,201.6491,201.6491,300.0
2014-08-18 10:50:00,240.87,240.96,240.8,240.8,700.0,201.6993,201.7747,201.6407,201.6407,700.0
2014-08-18 10:55:00,240.93,241.19,240.93,241.19,1400.0,201.7496,201.9673,201.7496,201.9673,1400.0
2014-08-18 11:00:00,241.1,241.1,240.9,240.9,1000.0,201.8919,201.8919,201.7244,201.7244,1000.0
2014-08-18 11:05:00,240.9,240.9,240.81,240.81,400.0,201.7244,201.7244,201.6491,201.6491,400.0
2014-08-18 11:10:00,240.69,240.98,240.69,240.98,2200.0,201.5486,201.7914,201.5486,201.7914,2200.0
2014-08-18 11:15:00,240.99,241.12,240.96,241.12,600.0,201.7998,201.9087,201.7747,201.9087,600.0
2014-08-18 11:20:00,241.09,241.2,241.09,241.2,1400.0,201.8835,201.9757,201.8835,201.9757,1400.0
2014-08-18 11:25:00,241.25,241.34,241.18,241.34,800.0,202.0175,202.0929,201.9589,202.0929,800.0
2014-08-18 11:30:00,241.42,241.47,241.34,241.37,4500.0,202.1599,202.2017,202.0929,202.118,4500.0
2014-08-18 11:35:00,241.45,241.68,241.45,241.68,2700.0,202.185,202.3776,202.185,202.3776,2700.0
2014-08-18 11:40:00,241.71,241.76,241.68,241.68,1300.0,202.4027,202.4446,202.3776,202.3776,1300.0
2014-08-18 11:45:00,241.65,241.69,241.38,241.43,2700.0,202.3525,202.386,202.1264,202.1683,2700.0
2014-08-18 11:50:00,241.42,241.63,241.42,241.47,3500.0,202.1599,202.3357,202.1599,202.2017,3500.0
2014-08-18 11:55:00,241.47,241.75,241.47,241.74,3800.0,202.2017,202.4362,202.2017,202.4278,3800.0
2014-08-18 12:00:00,241.75,241.91,241.75,241.88,2500.0,202.4362,202.5702,202.4362,202.5451,2500.0
2014-08-18 12:05:00,241.9,241.97,241.65,241.7,6400.0,202.5618,202.6204,202.3525,202.3943,6400.0
2014-08-18 12:10:00,241.64,241.71,241.58,241.71,600.0,202.3441,202.4027,202.2939,202.4027,600.0
2014-08-18 12:15:00,241.61,241.62,241.53,241.61,1500.0,202.319,202.3274,202.252,202.319,1500.0
2014-08-18 12:20:00,241.47,241.53,241.47,241.53,800.0,202.2017,202.252,202.2017,202.252,800.0
2014-08-18 12:25:00,241.57,241.62,241.45,241.45,2600.0,202.2855,202.3274,202.185,202.185,2600.0
2014-08-18 12:30:00,241.21,241.33,241.13,241.18,2000.0,201.984,202.0845,201.917,201.9589,2000.0
2014-08-18 12:35:00,241.17,241.43,241.15,241.42,3100.0,201.9505,202.1683,201.9338,202.1599,3100.0
2014-08-18 12:40:00,241.24,241.5,241.24,241.44,1000.0,202.0091,202.2269,202.0091,202.1766,1000.0
2014-08-18 12:45:00,241.44,241.73,241.4,241.51,11600.0,202.1766,202.4195,202.1431,202.2352,11600.0
2014-08-18 12:50:00,241.49,241.59,241.41,241.41,3600.0,202.2185,202.3022,202.1515,202.1515,3600.0
2014-08-18 12:55:00,241.44,241.44,241.27,241.42,2400.0,202.1766,202.1766,202.0343,202.1599,2400.0
2014-08-18 13:00:00,241.42,241.54,241.37,241.41,2000.0,202.1599,202.2604,202.118,202.1515,2000.0
2014-08-18 13:05:00,241.36,241.66,241.32,241.47,2100.0,202.1096,202.3608,202.0761,202.2017,2100.0
2014-08-18 13:10:00,241.63,241.75,241.63,241.73,600.0,202.3357,202.4362,202.3357,202.4195,600.0
2014-08-18 13:15:00,241.59,241.61,241.47,241.53,2200.0,202.3022,202.319,202.2017,202.252,2200.0
2014-08-18 13:20:00,241.51,241.51,241.36,241.36,1500.0,202.2352,202.2352,202.1096,202.1096,1500.0
2014-08-18 13:25:00,241.38,241.4,241.31,241.38,2000.0,202.1264,202.1431,202.0678,202.1264,2000.0
2014-08-18 13:30:00,241.38,241.48,241.38,241.46,700.0,202.1264,202.2101,202.1264,202.1934,700.0
2014-08-18 13:35:00,241.38,241.39,241.26,241.39,4300.0,202.1264,202.1348,202.0259,202.1348,4300.0
2014-08-18 13:40:00,241.43,241.48,241.4,241.48,600.0,202.1683,202.2101,202.1431,202.2101,600.0
2014-08-18 13:45:00,241.36,241.56,241.36,241.56,1000.0,202.1096,202.2771,202.1096,202.2771,1000.0
2014-08-18 13:50:00,241.57,241.65,241.47,241.47,1000.0,202.2855,202.3525,202.2017,202.2017,1000.0
2014-08-18 13:55:00,241.57,241.57,241.43,241.53,900.0,202.2855,202.2855,202.1683,202.252,900.0
2014-08-18 14:00:00,241.53,241.53,241.38,241.44,800.0,202.252,202.252,202.1264,202.1766,800.0
2014-08-18 14:05:00,241.43,241.44,241.29,241.37,4000.0,202.1683,202.1766,202.051,202.118,4000.0
2014-08-18 14:10:00,241.39,241.53,241.39,241.53,900.0,202.1348,202.252,202.1348,202.252,900.0
2014-08-18 14:15:00,241.54,241.61,241.48,241.54,1700.0,202.2604,202.319,202.2101,202.2604,1700.0
2014-08-18 14:20:00,241.53,241.6,241.35,241.53,4900.0,202.252,202.3106,202.1013,202.252,4900.0
2014-08-18 14:25:00,241.51,241.61,241.47,241.56,2300.0,202.2352,202.319,202.2017,202.2771,2300.0
2014-08-18 14:30:00,241.59,241.82,241.59,241.8,1300.0,202.3022,202.4948,202.3022,202.4781,1300.0
2014-08-18 14:35:00,241.81,241.81,241.49,241.59,7900.0,202.4865,202.4865,202.2185,202.3022,7900.0
2014-08-18 14:40:00,241.58,241.99,241.54,241.99,11100.0,202.2939,202.6372,202.2604,202.6372,11100.0
2014-08-18 14:45:00,241.93,242.05,241.86,241.94,3800.0,202.5869,202.6874,202.5283,202.5953,3800.0
2014-08-18 14:50:00,241.99,242.25,241.99,242.25,3500.0,202.6372,202.8549,202.6372,202.8549,3500.0
2014-08-18 14:55:00,242.26,242.39,242.26,242.39,1600.0,202.8633,202.9721,202.8633,202.9721,1600.0
2014-08-18 15:00:00,242.28,242.51,242.28,242.5,2500.0,202.88,203.0726,202.88,203.0642,2500.0
2014-08-18 15:05:00,242.55,242.71,242.45,242.71,22100.0,203.1061,203.2401,203.0224,203.2401,22100.0
2014-08-18 15:10:00,242.71,242.81,242.58,242.81,2800.0,203.2401,203.3238,203.1312,203.3238,2800.0
2014-08-18 15:15:00,242.81,242.82,242.26,242.26,11300.0,203.3238,203.3322,202.8633,202.8633,11300.0
2014-08-18 15:20:00,242.25,242.29,242.04,242.05,6500.0,202.8549,202.8884,202.6791,202.6874,6500.0
2014-08-18 15:25:00,242.05,242.26,242.01,242.26,4400.0,202.6874,202.8633,202.6539,202.8633,4400.0
2014-08-18 15:30:00,242.15,242.38,242.06,242.33,5200.0,202.7712,202.9638,202.6958,202.9219,5200.0
2014-08-18 15:35:00,242.4,242.65,242.28,242.57,7600.0,202.9805,203.1899,202.88,203.1229,7600.0
2014-08-18 15:40:00,242.51,242.51,242.36,242.47,6400.0,203.0726,203.0726,202.947,203.0391,6400.0
2014-08-18 15:45:00,242.49,242.72,242.49,242.67,13900.0,203.0559,203.2485,203.0559,203.2066,13900.0
2014-08-18 15:50:00,242.63,242.73,242.6,242.65,11800.0,203.1731,203.2568,203.148,203.1899,11800.0
2014-08-18 15:55:00,242.67,242.87,242.66,242.82,24500.0,203.2066,203.3741,203.1982,203.3322,24500.0
2014-08-19 09:30:00,242.81,243.2,242.06,242.06,4500.0,203.3238,203.6504,202.6958,202.6958,4500.0
2014-08-19 09:35:00,242.77,243.72,242.73,243.59,2100.0,203.2903,204.0858,203.2568,203.977,2100.0
2014-08-19 09:40:00,243.6,244.39,243.18,244.38,2100.0,203.9854,204.6469,203.6337,204.6385,2100.0
2014-08-19 09:45:00,244.34,244.4,243.53,243.58,5500.0,204.605,204.6553,203.9267,203.9686,5500.0
2014-08-19 09:50:00,243.45,243.63,243.05,243.05,1800.0,203.8598,204.0105,203.5248,203.5248,1800.0
2014-08-19 09:55:00,243.28,243.32,243.14,243.29,1600.0,203.7174,203.7509,203.6002,203.7258,1600.0
2014-08-19 10:00:00,243.3,243.44,243.28,243.44,600.0,203.7341,203.8514,203.7174,203.8514,600.0
2014-08-19 10:05:00,243.27,243.54,243.07,243.54,2500.0,203.709,203.9351,203.5416,203.9351,2500.0
2014-08-19 10:10:00,243.48,243.8,243.45,243.8,3900.0,203.8849,204.1528,203.8598,204.1528,3900.0
2014-08-19 10:15:00,243.85,243.98,243.79,243.98,1900.0,204.1947,204.3036,204.1445,204.3036,1900.0
2014-08-19 10:20:00,244.09,244.16,243.97,244.11,2500.0,204.3957,204.4543,204.2952,204.4124,2500.0
2014-08-19 10:25:00,244.07,244.07,243.92,244.04,600.0,204.3789,204.3789,204.2533,204.3538,600.0
2014-08-19 10:30:00,243.89,243.89,243.32,243.5,4600.0,204.2282,204.2282,203.7509,203.9016,4600.0
2014-08-19 10:35:00,243.5,243.84,243.5,243.84,1100.0,203.9016,204.1863,203.9016,204.1863,1100.0
2014-08-19 10:40:00,243.96,244.17,243.88,244.04,1500.0,204.2868,204.4627,204.2198,204.3538,1500.0
2014-08-19 10:45:00,244.11,244.34,244.1,244.26,3200.0,204.4124,204.605,204.4041,204.538,3200.0
2014-08-19 10:50:00,244.25,244.53,244.25,244.52,1400.0,204.5297,204.7641,204.5297,204.7558,1400.0
2014-08-19 10:55:00,244.42,244.67,244.28,244.34,3500.0,204.672,204.8814,204.5548,204.605,3500.0
2014-08-19 11:00:00,244.35,244.56,244.35,244.5,4300.0,204.6134,204.7892,204.6134,204.739,4300.0
2014-08-19 11:05:00,244.52,244.64,244.4,244.57,3700.0,204.7558,204.8562,204.6553,204.7976,3700.0
2014-08-19 11:10:00,244.57,244.75,244.5,244.72,2200.0,204.7976,204.9483,204.739,204.9232,2200.0
2014-08-19 11:15:00,244.73,244.83,244.68,244.79,2400.0,204.9316,205.0153,204.8897,204.9818,2400.0
2014-08-19 11:20:00,244.81,244.81,244.47,244.68,3300.0,204.9986,204.9986,204.7139,204.8897,3300.0
2014-08-19 11:25:00,244.71,244.89,244.7,244.87,1600.0,204.9149,205.0656,204.9065,205.0488,1600.0
2014-08-19 11:30:00,244.88,244.88,244.51,244.63,5700.0,205.0572,205.0572,204.7474,204.8479,5700.0
2014-08-19 11:35:00,244.72,244.86,244.72,244.83,1900.0,204.9232,205.0405,204.9232,205.0153,1900.0
2014-08-19 11:40:00,244.8,244.83,244.66,244.74,2000.0,204.9902,205.0153,204.873,204.94,2000.0
2014-08-19 11:45:00,244.66,244.78,244.61,244.66,2000.0,204.873,204.9735,204.8311,204.873,2000.0
2014-08-19 11:50:00,244.78,244.9,244.74,244.87,3500.0,204.9735,205.074,204.94,205.0488,3500.0
2014-08-19 11:55:00,244.89,244.99,244.78,244.78,2000.0,205.0656,205.1493,204.9735,204.9735,2000.0
2014-08-19 12:00:00,244.79,245.0,244.79,244.98,2300.0,204.9818,205.1577,204.9818,205.1409,2300.0
2014-08-19 12:05:00,244.98,244.98,244.9,244.97,900.0,205.1409,205.1409,205.074,205.1326,900.0
2014-08-19 12:10:00,244.96,245.07,244.92,245.07,4200.0,205.1242,205.2163,205.0907,205.2163,4200.0
2014-08-19 12:15:00,245.09,245.19,245.01,245.14,2500.0,205.2331,205.3168,205.1661,205.2749,2500.0
2014-08-19 12:20:00,245.06,245.17,245.0,245.06,1400.0,205.2079,205.3,205.1577,205.2079,1400.0
2014-08-19 12:25:00,245.06,245.28,245.06,245.16,2800.0,205.2079,205.3922,205.2079,205.2917,2800.0
2014-08-19 12:30:00,245.1,245.1,244.94,244.94,1500.0,205.2414,205.2414,205.1074,205.1074,1500.0
2014-08-19 12:35:00,244.93,245.09,244.93,245.09,1600.0,205.0991,205.2331,205.0991,205.2331,1600.0
2014-08-19 12:40:00,245.13,245.3,245.13,245.3,1300.0,205.2666,205.4089,205.2666,205.4089,1300.0
2014-08-19 12:45:00,245.28,245.37,245.13,245.37,2200.0,205.3922,205.4675,205.2666,205.4675,2200.0
2014-08-19 12:50:00,245.28,245.36,245.24,245.33,2400.0,205.3922,205.4591,205.3587,205.434,2400.0
2014-08-19 12:55:00,245.24,245.51,245.22,245.51,3100.0,205.3587,205.5848,205.3419,205.5848,3100.0
2014-08-19 13:00:00,245.49,245.63,245.49,245.62,2100.0,205.568,205.6852,205.568,205.6769,2100.0
2014-08-19 13:05:00,245.49,245.63,245.49,245.6,2300.0,205.568,205.6852,205.568,205.6601,2300.0
2014-08-19 13:10:00,245.51,245.59,245.39,245.59,4600.0,205.5848,205.6517,205.4843,205.6517,4600.0
2014-08-19 13:15:00,245.52,245.52,245.32,245.41,3100.0,205.5931,205.5931,205.4257,205.501,3100.0
2014-08-19 13:20:00,245.32,245.39,245.29,245.29,3000.0,205.4257,205.4843,205.4005,205.4005,3000.0
2014-08-19 13:25:00,245.27,245.58,245.27,245.55,3600.0,205.3838,205.6434,205.3838,205.6183,3600.0
2014-08-19 13:30:00,245.57,245.63,245.35,245.5,4900.0,205.635,205.6852,205.4508,205.5764,4900.0
2014-08-19 13:35:00,245.5,245.53,245.45,245.47,9700.0,205.5764,205.6015,205.5345,205.5513,9700.0
2014-08-19 13:40:00,245.46,245.46,245.35,245.35,1700.0,205.5429,205.5429,205.4508,205.4508,1700.0
2014-08-19 13:45:00,245.36,245.4,245.11,245.11,2300.0,205.4591,205.4926,205.2498,205.2498,2300.0
2014-08-19 13:50:00,245.12,245.24,245.12,245.14,3600.0,205.2582,205.3587,205.2582,205.2749,3600.0
2014-08-19 13:55:00,245.11,245.25,245.06,245.22,3200.0,205.2498,205.367,205.2079,205.3419,3200.0
2014-08-19 14:00:00,245.2,245.52,245.2,245.48,4000.0,205.3252,205.5931,205.3252,205.5596,4000.0
2014-08-19 14:05:00,245.45,245.49,245.38,245.42,1800.0,205.5345,205.568,205.4759,205.5094,1800.0
2014-08-19 14:10:00,245.44,245.6,245.41,245.57,3700.0,205.5261,205.6601,205.501,205.635,3700.0
2014-08-19 14:15:00,245.61,245.63,245.56,245.63,2000.0,205.6685,205.6852,205.6266,205.6852,2000.0
2014-08-19 14:20:00,245.63,245.68,245.63,245.66,1400.0,205.6852,205.7271,205.6852,205.7104,1400.0
2014-08-19 14:25:00,245.66,245.94,245.66,245.93,6000.0,205.7104,205.9448,205.7104,205.9365,6000.0
2014-08-19 14:30:00,245.89,245.92,245.75,245.81,6500.0,205.903,205.9281,205.7857,205.836,6500.0
2014-08-19 14:35:00,245.81,245.87,245.76,245.81,3700.0,205.836,205.8862,205.7941,205.836,3700.0
2014-08-19 14:40:00,245.8,245.89,245.78,245.79,2900.0,205.8276,205.903,205.8108,205.8192,2900.0
2014-08-19 14:45:00,245.88,246.15,245.88,246.15,6000.0,205.8946,206.1207,205.8946,206.1207,6000.0
2014-08-19 14:50:00,246.15,246.15,245.88,246.02,6400.0,206.1207,206.1207,205.8946,206.0118,6400.0
2014-08-19 14:55:00,246.0,246.02,245.87,246.01,4000.0,205.9951,206.0118,205.8862,206.0034,4000.0
2014-08-19 15:00:00,246.01,246.17,245.93,246.17,3300.0,206.0034,206.1374,205.9365,206.1374,3300.0
2014-08-19 15:05:00,246.15,246.17,246.07,246.15,4600.0,206.1207,206.1374,206.0537,206.1207,4600.0
2014-08-19 15:10:00,246.16,246.16,246.03,246.1,5800.0,206.1291,206.1291,206.0202,206.0788,5800.0
2014-08-19 15:15:00,246.07,246.16,246.01,246.14,4400.0,206.0537,206.1291,206.0034,206.1123,4400.0
2014-08-19 15:20:00,246.15,246.17,245.99,246.06,5300.0,206.1207,206.1374,205.9867,206.0453,5300.0
2014-08-19 15:25:00,246.04,246.04,245.86,245.86,6300.0,206.0286,206.0286,205.8778,205.8778,6300.0
2014-08-19 15:30:00,245.91,245.91,245.62,245.62,4700.0,205.9197,205.9197,205.6769,205.6769,4700.0
2014-08-19 15:35:00,245.62,245.64,245.42,245.42,3700.0,205.6769,205.6936,205.5094,205.5094,3700.0
2014-08-19 15:40:00,245.45,245.73,245.42,245.66,10100.0,205.5345,205.769,205.5094,205.7104,10100.0
2014-08-19 15:45:00,245.65,245.87,245.6,245.82,6500.0,205.702,205.8862,205.6601,205.8443,6500.0
2014-08-19 15:50:00,245.82,245.88,245.8,245.84,10600.0,205.8443,205.8946,205.8276,205.8611,10600.0
2014-08-19 15:55:00,245.81,245.87,245.55,245.69,28000.0,205.836,205.8862,205.6183,205.7355,28000.0
2014-08-20 09:30:00,245.72,245.72,244.98,245.11,9000.0,205.7606,205.7606,205.1409,205.2498,9000.0
2014-08-20 09:35:00,245.11,245.73,245.0,245.58,4000.0,205.2498,205.769,205.1577,205.6434,4000.0
2014-08-20 09:40:00,245.67,245.67,245.18,245.18,4500.0,205.7187,205.7187,205.3084,205.3084,4500.0
2014-08-20 09:45:00,245.09,245.24,244.92,244.92,4500.0,205.2331,205.3587,205.0907,205.0907,4500.0
2014-08-20 09:50:00,245.05,245.05,244.93,244.99,600.0,205.1996,205.1996,205.0991,205.1493,600.0
2014-08-20 09:55:00,244.79,244.99,244.66,244.72,4000.0,204.9818,205.1493,204.873,204.9232,4000.0
2014-08-20 10:00:00,244.65,244.95,244.58,244.95,14300.0,204.8646,205.1158,204.806,205.1158,14300.0
2014-08-20 10:05:00,244.96,245.4,244.75,245.04,2900.0,205.1242,205.4926,204.9483,205.1912,2900.0
2014-08-20 10:10:00,245.05,245.1,244.58,244.76,36000.0,205.1996,205.2414,204.806,204.9567,36000.0
2014-08-20 10:15:00,244.8,245.12,244.8,245.0,5800.0,204.9902,205.2582,204.9902,205.1577,5800.0
2014-08-20 10:20:00,245.01,245.21,244.9,245.21,4800.0,205.1661,205.3335,205.074,205.3335,4800.0
2014-08-20 10:25:00,245.21,245.42,245.18,245.34,1500.0,205.3335,205.5094,205.3084,205.4424,1500.0
2014-08-20 10:30:00,245.34,245.53,245.32,245.32,1500.0,205.4424,205.6015,205.4257,205.4257,1500.0
2014-08-20 10:35:00,245.3,245.32,245.0,245.0,1600.0,205.4089,205.4257,205.1577,205.1577,1600.0
2014-08-20 10:40:00,245.1,245.33,245.1,245.11,1900.0,205.2414,205.434,205.2414,205.2498,1900.0
2014-08-20 10:45:00,245.09,245.44,245.08,245.37,1800.0,205.2331,205.5261,205.2247,205.4675,1800.0
2014-08-20 10:50:00,245.32,245.39,245.19,245.39,1200.0,205.4257,205.4843,205.3168,205.4843,1200.0
2014-08-20 10:55:00,245.44,245.46,245.14,245.15,7800.0,205.5261,205.5429,205.2749,205.2833,7800.0
2014-08-20 11:00:00,245.14,245.23,245.11,245.16,1400.0,205.2749,205.3503,205.2498,205.2917,1400.0
2014-08-20 11:05:00,245.23,245.38,245.23,245.38,600.0,205.3503,205.4759,205.3503,205.4759,600.0
2014-08-20 11:10:00,245.26,245.53,245.19,245.53,2100.0,205.3754,205.6015,205.3168,205.6015,2100.0
2014-08-20 11:15:00,245.38,245.55,245.25,245.25,1700.0,205.4759,205.6183,205.367,205.367,1700.0
2014-08-20 11:20:00,245.18,245.46,245.18,245.46,2600.0,205.3084,205.5429,205.3084,205.5429,2600.0
2014-08-20 11:25:00,245.38,245.61,245.38,245.61,300.0,205.4759,205.6685,205.4759,205.6685,300.0
2014-08-20 11:30:00,245.55,245.72,245.52,245.7,3800.0,205.6183,205.7606,205.5931,205.7439,3800.0
2014-08-20 11:35:00,245.61,245.79,245.61,245.78,1300.0,205.6685,205.8192,205.6685,205.8108,1300.0
2014-08-20 11:40:00,245.79,245.79,245.68,245.72,2300.0,205.8192,205.8192,205.7271,205.7606,2300.0
2014-08-20 11:45:00,245.72,245.72,245.63,245.64,2700.0,205.7606,205.7606,205.6852,205.6936,2700.0
2014-08-20 11:50:00,245.66,245.7,245.61,245.66,2600.0,205.7104,205.7439,205.6685,205.7104,2600.0
2014-08-20 11:55:00,245.68,245.78,245.68,245.78,600.0,205.7271,205.8108,205.7271,205.8108,600.0
2014-08-20 12:00:00,245.72,245.76,245.63,245.73,2000.0,205.7606,205.7941,205.6852,205.769,2000.0
2014-08-20 12:05:00,245.7,245.7,245.62,245.63,300.0,205.7439,205.7439,205.6769,205.6852,300.0
2014-08-20 12:10:00,245.7,245.74,245.58,245.64,2300.0,205.7439,205.7774,205.6434,205.6936,2300.0
2014-08-20 12:15:00,245.69,245.69,245.49,245.6,2300.0,205.7355,205.7355,205.568,205.6601,2300.0
2014-08-20 12:20:00,245.49,245.49,245.41,245.43,600.0,205.568,205.568,205.501,205.5178,600.0
2014-08-20 12:25:00,245.49,245.56,245.42,245.44,800.0,205.568,205.6266,205.5094,205.5261,800.0
2014-08-20 12:30:00,245.48,245.54,245.4,245.49,1200.0,205.5596,205.6099,205.4926,205.568,1200.0
2014-08-20 12:35:00,245.41,245.52,245.36,245.47,2800.0,205.501,205.5931,205.4591,205.5513,2800.0
2014-08-20 12:40:00,245.49,245.49,245.36,245.36,1000.0,205.568,205.568,205.4591,205.4591,1000.0
2014-08-20 12:45:00,245.38,245.6,245.35,245.6,4200.0,205.4759,205.6601,205.4508,205.6601,4200.0
2014-08-20 12:50:00,245.58,245.61,245.52,245.57,1600.0,205.6434,205.6685,205.5931,205.635,1600.0
2014-08-20 12:55:00,245.55,245.65,245.51,245.65,4600.0,205.6183,205.702,205.5848,205.702,4600.0
2014-08-20 13:00:00,245.65,245.65,245.51,245.62,2000.0,205.702,205.702,205.5848,205.6769,2000.0
2014-08-20 13:05:00,245.59,245.63,245.46,245.6,1000.0,205.6517,205.6852,205.5429,205.6601,1000.0
2014-08-20 13:10:00,245.59,245.59,245.46,245.57,2000.0,205.6517,205.6517,205.5429,205.635,2000.0
2014-08-20 13:15:00,245.57,245.98,245.57,245.77,2500.0,205.635,205.9783,205.635,205.8025,2500.0
2014-08-20 13:20:00,245.9,245.99,245.84,245.99,11900.0,205.9113,205.9867,205.8611,205.9867,11900.0
2014-08-20 13:25:00,245.9,245.95,245.75,245.75,1400.0,205.9113,205.9532,205.7857,205.7857,1400.0
2014-08-20 13:30:00,245.75,245.96,245.75,245.95,2300.0,205.7857,205.9616,205.7857,205.9532,2300.0
2014-08-20 13:35:00,245.93,245.95,245.85,245.85,1600.0,205.9365,205.9532,205.8695,205.8695,1600.0
2014-08-20 13:40:00,245.81,245.97,245.8,245.95,1500.0,205.836,205.9699,205.8276,205.9532,1500.0
2014-08-20 13:45:00,245.89,245.99,245.73,245.73,1400.0,205.903,205.9867,205.769,205.769,1400.0
2014-08-20 13:50:00,245.75,245.85,245.69,245.69,900.0,205.7857,205.8695,205.7355,205.7355,900.0
2014-08-20 13:55:00,245.74,245.77,245.6,245.6,2200.0,205.7774,205.8025,205.6601,205.6601,2200.0
2014-08-20 14:00:00,245.6,245.72,245.26,245.31,8300.0,205.6601,205.7606,205.3754,205.4173,8300.0
2014-08-20 14:05:00,245.2,245.52,244.97,245.33,16100.0,205.3252,205.5931,205.1326,205.434,16100.0
2014-08-20 14:10:00,245.45,245.49,245.23,245.3,1900.0,205.5345,205.568,205.3503,205.4089,1900.0
2014-08-20 14:15:00,245.07,245.37,245.07,245.29,3100.0,205.2163,205.4675,205.2163,205.4005,3100.0
2014-08-20 14:20:00,245.36,245.59,245.27,245.47,3800.0,205.4591,205.6517,205.3838,205.5513,3800.0
2014-08-20 14:25:00,245.38,245.46,245.3,245.36,1300.0,205.4759,205.5429,205.4089,205.4591,1300.0
2014-08-20 14:30:00,245.3,245.48,245.22,245.38,5700.0,205.4089,205.5596,205.3419,205.4759,5700.0
2014-08-20 14:35:00,245.44,245.5,245.3,245.34,3000.0,205.5261,205.5764,205.4089,205.4424,3000.0
2014-08-20 14:40:00,245.41,245.41,245.2,245.23,2800.0,205.501,205.501,205.3252,205.3503,2800.0
2014-08-20 14:45:00,245.3,245.61,245.23,245.61,6900.0,205.4089,205.6685,205.3503,205.6685,6900.0
2014-08-20 14:50:00,245.56,245.63,245.48,245.54,1700.0,205.6266,205.6852,205.5596,205.6099,1700.0
2014-08-20 14:55:00,245.67,245.67,245.52,245.59,4200.0,205.7187,205.7187,205.5931,205.6517,4200.0
2014-08-20 15:00:00,245.58,245.7,245.52,245.59,5100.0,205.6434,205.7439,205.5931,205.6517,5100.0
2014-08-20 15:05:00,245.59,245.69,245.55,245.62,5600.0,205.6517,205.7355,205.6183,205.6769,5600.0
2014-08-20 15:10:00,245.65,245.79,245.55,245.71,10400.0,205.702,205.8192,205.6183,205.7522,10400.0
2014-08-20 15:15:00,245.71,245.78,245.56,245.66,10900.0,205.7522,205.8108,205.6266,205.7104,10900.0
2014-08-20 15:20:00,245.62,245.76,245.49,245.49,4800.0,205.6769,205.7941,205.568,205.568,4800.0
2014-08-20 15:25:00,245.51,245.64,245.51,245.56,4900.0,205.5848,205.6936,205.5848,205.6266,4900.0
2014-08-20 15:30:00,245.55,245.69,245.53,245.56,7600.0,205.6183,205.7355,205.6015,205.6266,7600.0
2014-08-20 15:35:00,245.53,245.61,245.49,245.53,8600.0,205.6015,205.6685,205.568,205.6015,8600.0
2014-08-20 15:40:00,245.53,245.54,245.41,245.44,8000.0,205.6015,205.6099,205.501,205.5261,8000.0
2014-08-20 15:45:00,245.43,245.43,245.25,245.29,10000.0,205.5178,205.5178,205.367,205.4005,10000.0
2014-08-20 15:50:00,245.28,245.45,245.28,245.37,8800.0,205.3922,205.5345,205.3922,205.4675,8800.0
2014-08-20 15:55:00,245.32,245.36,245.13,245.21,14900.0,205.4257,205.4591,205.2666,205.3335,14900.0
2014-08-21 09:30:00,245.04,245.25,244.92,245.25,1900.0,205.1912,205.367,205.0907,205.367,1900.0
2014-08-21 09:35:00,244.73,244.73,244.04,244.04,2000.0,204.9316,204.9316,204.3538,204.3538,2000.0
2014-08-21 09:40:00,243.94,244.47,243.93,244.47,300.0,204.2701,204.7139,204.2617,204.7139,300.0
2014-08-21 09:45:00,244.24,244.24,243.86,244.06,1600.0,204.5213,204.5213,204.2031,204.3706,1600.0
2014-08-21 09:50:00,244.04,244.94,244.04,244.73,2500.0,204.3538,205.1074,204.3538,204.9316,2500.0
2014-08-21 09:55:00,244.91,245.19,244.75,244.82,2000.0,205.0823,205.3168,204.9483,205.007,2000.0
2014-08-21 10:00:00,244.75,245.3,244.58,245.3,5700.0,204.9483,205.4089,204.806,205.4089,5700.0
2014-08-21 10:05:00,245.24,245.24,244.99,245.06,3500.0,205.3587,205.3587,205.1493,205.2079,3500.0
2014-08-21 10:10:00,244.87,245.15,244.87,245.03,1300.0,205.0488,205.2833,205.0488,205.1828,1300.0
2014-08-21 10:15:00,245.1,245.5,245.1,245.5,1600.0,205.2414,205.5764,205.2414,205.5764,1600.0
2014-08-21 10:20:00,245.56,246.13,245.52,246.09,5600.0,205.6266,206.1039,205.5931,206.0704,5600.0
2014-08-21 10:25:00,246.1,246.23,246.0,246.17,2100.0,206.0788,206.1877,205.9951,206.1374,2100.0
2014-08-21 10:30:00,246.0,246.32,246.0,246.13,5400.0,205.9951,206.263,205.9951,206.1039,5400.0
2014-08-21 10:35:00,246.24,246.65,246.24,246.65,1000.0,206.196,206.5394,206.196,206.5394,1000.0
2014-08-21 10:40:00,246.53,246.78,246.53,246.77,2100.0,206.4389,206.6482,206.4389,206.6399,2100.0
2014-08-21 10:45:00,246.61,246.69,246.46,246.69,2800.0,206.5059,206.5729,206.3803,206.5729,2800.0
2014-08-21 10:50:00,246.7,246.85,246.6,246.76,1000.0,206.5812,206.7068,206.4975,206.6315,1000.0
2014-08-21 10:55:00,246.9,247.27,246.87,246.89,4200.0,206.7487,207.0585,206.7236,206.7403,4200.0
2014-08-21 11:00:00,247.06,247.15,247.06,247.15,300.0,206.8827,206.9581,206.8827,206.9581,300.0
2014-08-21 11:05:00,247.2,247.25,247.05,247.25,4200.0,206.9999,207.0418,206.8743,207.0418,4200.0
2014-08-21 11:10:00,247.2,247.49,247.2,247.49,2400.0,206.9999,207.2428,206.9999,207.2428,2400.0
2014-08-21 11:15:00,247.5,247.66,247.36,247.66,2800.0,207.2511,207.3851,207.1339,207.3851,2800.0
2014-08-21 11:20:00,247.64,247.77,247.54,247.63,6100.0,207.3684,207.4772,207.2846,207.36,6100.0
2014-08-21 11:25:00,247.64,247.79,247.5,247.67,6000.0,207.3684,207.494,207.2511,207.3935,6000.0
2014-08-21 11:30:00,247.54,248.02,247.43,248.02,15600.0,207.2846,207.6866,207.1925,207.6866,15600.0
2014-08-21 11:35:00,248.1,248.4,247.7,247.71,4700.0,207.7536,208.0048,207.4186,207.427,4700.0
2014-08-21 11:40:00,247.68,247.77,247.68,247.77,400.0,207.4019,207.4772,207.4019,207.4772,400.0
2014-08-21 11:45:00,247.66,247.81,247.55,247.56,1100.0,207.3851,207.5107,207.293,207.3014,1100.0
2014-08-21 11:50:00,247.41,247.59,247.34,247.59,900.0,207.1758,207.3265,207.1172,207.3265,900.0
2014-08-21 11:55:00,247.45,247.54,247.45,247.53,1100.0,207.2093,207.2846,207.2093,207.2763,1100.0
2014-08-21 12:00:00,247.6,247.71,247.53,247.71,2700.0,207.3349,207.427,207.2763,207.427,2700.0
2014-08-21 12:05:00,247.7,247.87,247.61,247.65,7000.0,207.4186,207.561,207.3432,207.3767,7000.0
2014-08-21 12:10:00,247.65,247.67,247.47,247.55,4300.0,207.3767,207.3935,207.226,207.293,4300.0
2014-08-21 12:15:00,247.6,247.75,247.51,247.65,4300.0,207.3349,207.4605,207.2595,207.3767,4300.0
2014-08-21 12:20:00,247.7,247.7,247.6,247.6,600.0,207.4186,207.4186,207.3349,207.3349,600.0
2014-08-21 12:25:00,247.31,247.31,247.2,247.24,1100.0,207.092,207.092,206.9999,207.0334,1100.0
2014-08-21 12:30:00,247.17,247.17,247.03,247.03,300.0,206.9748,206.9748,206.8576,206.8576,300.0
2014-08-21 12:35:00,247.21,247.26,247.13,247.24,1200.0,207.0083,207.0502,206.9413,207.0334,1200.0
2014-08-21 12:40:00,247.21,247.5,247.21,247.48,1600.0,207.0083,207.2511,207.0083,207.2344,1600.0
2014-08-21 12:45:00,247.5,247.64,247.36,247.58,2500.0,207.2511,207.3684,207.1339,207.3181,2500.0
2014-08-21 12:50:00,247.43,247.43,247.33,247.33,600.0,207.1925,207.1925,207.1088,207.1088,600.0
2014-08-21 12:55:00,247.55,247.55,247.51,247.51,300.0,207.293,207.293,207.2595,207.2595,300.0
2014-08-21 13:00:00,247.51,247.51,247.51,247.51,0.0,207.2595,207.2595,207.2595,207.2595,0.0
2014-08-21 13:05:00,247.5,247.52,247.49,247.49,2400.0,207.2511,207.2679,207.2428,207.2428,2400.0
2014-08-21 13:10:00,247.6,247.69,247.58,247.58,900.0,207.3349,207.4102,207.3181,207.3181,900.0
2014-08-21 13:15:00,247.72,247.88,247.72,247.78,900.0,207.4354,207.5693,207.4354,207.4856,900.0
2014-08-21 13:20:00,247.89,247.89,247.84,247.84,200.0,207.5777,207.5777,207.5358,207.5358,200.0
2014-08-21 13:25:00,247.97,247.97,247.86,247.91,700.0,207.6447,207.6447,207.5526,207.5945,700.0
2014-08-21 13:30:00,247.83,247.9,247.81,247.84,900.0,207.5275,207.5861,207.5107,207.5358,900.0
2014-08-21 13:35:00,247.75,247.99,247.75,247.99,2700.0,207.4605,207.6615,207.4605,207.6615,2700.0
2014-08-21 13:40:00,247.92,247.92,247.81,247.87,700.0,207.6028,207.6028,207.5107,207.561,700.0
2014-08-21 13:45:00,247.89,247.97,247.86,247.97,600.0,207.5777,207.6447,207.5526,207.6447,600.0
2014-08-21 13:50:00,247.82,247.95,247.77,247.92,1100.0,207.5191,207.628,207.4772,207.6028,1100.0
2014-08-21 13:55:00,247.81,247.98,247.81,247.98,1500.0,207.5107,207.6531,207.5107,207.6531,1500.0
2014-08-21 14:00:00,247.85,247.95,247.82,247.91,3000.0,207.5442,207.628,207.5191,207.5945,3000.0
2014-08-21 14:05:00,247.89,247.95,247.82,247.92,700.0,207.5777,207.628,207.5191,207.6028,700.0
2014-08-21 14:10:00,247.94,247.94,247.82,247.84,400.0,207.6196,207.6196,207.5191,207.5358,400.0
2014-08-21 14:15:00,247.94,247.94,247.89,247.89,300.0,207.6196,207.6196,207.5777,207.5777,300.0
2014-08-21 14:20:00,247.94,247.95,247.85,247.91,1800.0,207.6196,207.628,207.5442,207.5945,1800.0
2014-08-21 14:25:00,247.9,247.95,247.85,247.95,800.0,207.5861,207.628,207.5442,207.628,800.0
2014-08-21 14:30:00,247.86,247.94,247.85,247.86,1300.0,207.5526,207.6196,207.5442,207.5526,1300.0
2014-08-21 14:35:00,247.87,247.93,247.85,247.93,2300.0,207.561,207.6112,207.5442,207.6112,2300.0
2014-08-21 14:40:00,247.85,247.96,247.83,247.96,2100.0,207.5442,207.6363,207.5275,207.6363,2100.0
2014-08-21 14:45:00,247.9,247.96,247.89,247.96,2800.0,207.5861,207.6363,207.5777,207.6363,2800.0
2014-08-21 14:50:00,247.98,248.1,247.93,248.04,1300.0,207.6531,207.7536,207.6112,207.7033,1300.0
2014-08-21 14:55:00,248.07,248.09,248.07,248.09,400.0,207.7284,207.7452,207.7284,207.7452,400.0
2014-08-21 15:00:00,248.08,248.08,247.94,247.94,700.0,207.7368,207.7368,207.6196,207.6196,700.0
2014-08-21 15:05:00,247.89,248.09,247.89,247.96,3700.0,207.5777,207.7452,207.5777,207.6363,3700.0
2014-08-21 15:10:00,247.93,248.09,247.86,248.09,1700.0,207.6112,207.7452,207.5526,207.7452,1700.0
2014-08-21 15:15:00,248.08,248.13,247.97,247.99,2900.0,207.7368,207.7787,207.6447,207.6615,2900.0
2014-08-21 15:20:00,248.02,248.06,247.97,247.97,1500.0,207.6866,207.7201,207.6447,207.6447,1500.0
2014-08-21 15:25:00,247.97,248.2,247.95,248.2,3800.0,207.6447,207.8373,207.628,207.8373,3800.0
2014-08-21 15:30:00,248.1,248.36,248.1,248.31,3900.0,207.7536,207.9713,207.7536,207.9294,3900.0
2014-08-21 15:35:00,248.21,248.21,247.99,247.99,2400.0,207.8457,207.8457,207.6615,207.6615,2400.0
2014-08-21 15:40:00,247.98,247.99,247.79,247.79,3800.0,207.6531,207.6615,207.494,207.494,3800.0
2014-08-21 15:45:00,247.76,247.82,247.72,247.82,3600.0,207.4689,207.5191,207.4354,207.5191,3600.0
2014-08-21 15:50:00,247.82,247.88,247.73,247.81,7900.0,207.5191,207.5693,207.4437,207.5107,7900.0
2014-08-21 15:55:00,247.83,247.9,247.73,247.86,17800.0,207.5275,207.5861,207.4437,207.5526,17800.0
2014-08-22 09:30:00,247.47,247.86,247.4,247.56,5200.0,207.226,207.5526,207.1674,207.3014,5200.0
2014-08-22 09:35:00,247.29,247.76,246.85,246.85,3800.0,207.0753,207.4689,206.7068,206.7068,3800.0
2014-08-22 09:40:00,246.76,247.1,246.68,246.74,1400.0,206.6315,206.9162,206.5645,206.6147,1400.0
2014-08-22 09:45:00,247.04,247.23,246.91,247.19,5400.0,206.8659,207.025,206.7571,206.9916,5400.0
2014-08-22 09:50:00,247.18,247.28,247.09,247.09,900.0,206.9832,207.0669,206.9078,206.9078,900.0
2014-08-22 09:55:00,247.39,247.42,247.21,247.42,800.0,207.159,207.1841,207.0083,207.1841,800.0
2014-08-22 10:00:00,247.63,247.98,247.42,247.7,8400.0,207.36,207.6531,207.1841,207.4186,8400.0
2014-08-22 10:05:00,247.42,248.01,247.42,248.01,700.0,207.1841,207.6782,207.1841,207.6782,700.0
2014-08-22 10:10:00,247.9,247.94,247.75,247.78,1200.0,207.5861,207.6196,207.4605,207.4856,1200.0
2014-08-22 10:15:00,247.79,247.84,247.41,247.65,2500.0,207.494,207.5358,207.1758,207.3767,2500.0
2014-08-22 10:20:00,247.65,247.85,247.65,247.72,2400.0,207.3767,207.5442,207.3767,207.4354,2400.0
2014-08-22 10:25:00,247.58,247.72,247.58,247.63,1800.0,207.3181,207.4354,207.3181,207.36,1800.0
2014-08-22 10:30:00,247.74,248.01,247.61,247.73,1600.0,207.4521,207.6782,207.3432,207.4437,1600.0
2014-08-22 10:35:00,247.63,247.63,247.5,247.57,2400.0,207.36,207.36,207.2511,207.3098,2400.0
2014-08-22 10:40:00,247.52,247.68,247.5,247.57,2900.0,207.2679,207.4019,207.2511,207.3098,2900.0
2014-08-22 10:45:00,247.79,247.93,247.68,247.87,6500.0,207.494,207.6112,207.4019,207.561,6500.0
2014-08-22 10:50:00,247.96,248.0,247.85,247.89,1900.0,207.6363,207.6698,207.5442,207.5777,1900.0
2014-08-22 10:55:00,247.85,247.94,247.28,247.28,3500.0,207.5442,207.6196,207.0669,207.0669,3500.0
2014-08-22 11:00:00,247.18,247.18,246.86,246.9,5800.0,206.9832,206.9832,206.7152,206.7487,5800.0
2014-08-22 11:05:00,246.89,247.05,246.75,246.85,5600.0,206.7403,206.8743,206.6231,206.7068,5600.0
2014-08-22 11:10:00,246.9,246.98,246.79,246.98,4500.0,206.7487,206.8157,206.6566,206.8157,4500.0
2014-08-22 11:15:00,246.99,247.06,246.86,247.0,5300.0,206.8241,206.8827,206.7152,206.8324,5300.0
2014-08-22 11:20:00,247.01,247.01,247.01,247.01,100.0,206.8408,206.8408,206.8408,206.8408,100.0
2014-08-22 11:25:00,246.77,247.07,246.77,247.04,2100.0,206.6399,206.8911,206.6399,206.8659,2100.0
2014-08-22 11:30:00,247.1,247.14,247.1,247.14,200.0,206.9162,206.9497,206.9162,206.9497,200.0
2014-08-22 11:35:00,246.99,247.0,246.82,246.88,1800.0,206.8241,206.8324,206.6817,206.732,1800.0
2014-08-22 11:40:00,246.85,246.9,246.83,246.9,500.0,206.7068,206.7487,206.6901,206.7487,500.0
2014-08-22 11:45:00,246.9,246.95,246.84,246.95,400.0,206.7487,206.7906,206.6985,206.7906,400.0
2014-08-22 11:50:00,246.93,247.02,246.88,246.88,600.0,206.7738,206.8492,206.732,206.732,600.0
2014-08-22 11:55:00,247.02,247.12,247.02,247.07,1200.0,206.8492,206.9329,206.8492,206.8911,1200.0
2014-08-22 12:00:00,247.14,247.24,247.13,247.19,1200.0,206.9497,207.0334,206.9413,206.9916,1200.0
2014-08-22 12:05:00,247.13,247.13,247.03,247.03,600.0,206.9413,206.9413,206.8576,206.8576,600.0
2014-08-22 12:10:00,247.2,247.21,247.13,247.21,400.0,206.9999,207.0083,206.9413,207.0083,400.0
2014-08-22 12:15:00,247.07,247.46,247.07,247.39,1700.0,206.8911,207.2176,206.8911,207.159,1700.0
2014-08-22 12:20:00,247.34,247.34,247.28,247.29,400.0,207.1172,207.1172,207.0669,207.0753,400.0
2014-08-22 12:25:00,247.52,247.67,247.46,247.58,3000.0,207.2679,207.3935,207.2176,207.3181,3000.0
2014-08-22 12:30:00,247.72,247.76,247.65,247.65,800.0,207.4354,207.4689,207.3767,207.3767,800.0
2014-08-22 12:35:00,247.73,247.74,247.65,247.72,1500.0,207.4437,207.4521,207.3767,207.4354,1500.0
2014-08-22 12:40:00,247.67,247.72,247.54,247.66,800.0,207.3935,207.4354,207.2846,207.3851,800.0
2014-08-22 12:45:00,247.69,247.75,247.69,247.75,600.0,207.4102,207.4605,207.4102,207.4605,600.0
2014-08-22 12:50:00,247.75,247.75,247.75,247.75,0.0,207.4605,207.4605,207.4605,207.4605,0.0
2014-08-22 12:55:00,247.76,247.76,247.61,247.61,2500.0,207.4689,207.4689,207.3432,207.3432,2500.0
2014-08-22 13:00:00,247.61,247.61,247.41,247.48,1600.0,207.3432,207.3432,207.1758,207.2344,1600.0
2014-08-22 13:05:00,247.58,247.71,247.58,247.62,900.0,207.3181,207.427,207.3181,207.3516,900.0
2014-08-22 13:10:00,247.73,247.77,247.59,247.68,2000.0,207.4437,207.4772,207.3265,207.4019,2000.0
2014-08-22 13:15:00,247.73,247.84,247.73,247.84,400.0,207.4437,207.5358,207.4437,207.5358,400.0
2014-08-22 13:20:00,247.78,247.87,247.78,247.87,300.0,207.4856,207.561,207.4856,207.561,300.0
2014-08-22 13:25:00,247.72,247.99,247.72,247.99,1100.0,207.4354,207.6615,207.4354,207.6615,1100.0
2014-08-22 13:30:00,247.99,248.1,247.85,247.85,1300.0,207.6615,207.7536,207.5442,207.5442,1300.0
2014-08-22 13:35:00,247.77,247.77,247.77,247.77,100.0,207.4772,207.4772,207.4772,207.4772,100.0
2014-08-22 13:40:00,247.85,247.92,247.85,247.92,400.0,207.5442,207.6028,207.5442,207.6028,400.0
2014-08-22 13:45:00,247.85,247.85,247.78,247.78,500.0,207.5442,207.5442,207.4856,207.4856,500.0
2014-08-22 13:50:00,247.9,247.94,247.74,247.74,600.0,207.5861,207.6196,207.4521,207.4521,600.0
2014-08-22 13:55:00,247.72,247.91,247.7,247.7,2200.0,207.4354,207.5945,207.4186,207.4186,2200.0
2014-08-22 14:00:00,247.59,247.84,247.59,247.84,2000.0,207.3265,207.5358,207.3265,207.5358,2000.0
2014-08-22 14:05:00,247.57,247.62,247.45,247.45,1300.0,207.3098,207.3516,207.2093,207.2093,1300.0
2014-08-22 14:10:00,247.42,247.46,247.34,247.46,600.0,207.1841,207.2176,207.1172,207.2176,600.0
2014-08-22 14:15:00,247.48,247.48,247.38,247.38,700.0,207.2344,207.2344,207.1507,207.1507,700.0
2014-08-22 14:20:00,247.36,247.51,247.36,247.47,600.0,207.1339,207.2595,207.1339,207.226,600.0
2014-08-22 14:25:00,247.36,247.36,247.36,247.36,400.0,207.1339,207.1339,207.1339,207.1339,400.0
2014-08-22 14:30:00,247.32,247.32,247.12,247.28,1200.0,207.1004,207.1004,206.9329,207.0669,1200.0
2014-08-22 14:35:00,247.22,247.3,247.12,247.29,3100.0,207.0167,207.0837,206.9329,207.0753,3100.0
2014-08-22 14:40:00,247.26,247.46,247.26,247.44,2100.0,207.0502,207.2176,207.0502,207.2009,2100.0
2014-08-22 14:45:00,247.45,247.45,247.33,247.33,200.0,207.2093,207.2093,207.1088,207.1088,200.0
2014-08-22 14:50:00,247.45,247.58,247.45,247.45,1900.0,207.2093,207.3181,207.2093,207.2093,1900.0
2014-08-22 14:55:00,247.46,247.49,247.42,247.49,700.0,207.2176,207.2428,207.1841,207.2428,700.0
2014-08-22 15:00:00,247.41,247.62,247.41,247.6,7800.0,207.1758,207.3516,207.1758,207.3349,7800.0
2014-08-22 15:05:00,247.59,248.0,247.58,248.0,2600.0,207.3265,207.6698,207.3181,207.6698,2600.0
2014-08-22 15:10:00,247.97,248.11,247.95,248.11,900.0,207.6447,207.7619,207.628,207.7619,900.0
2014-08-22 15:15:00,248.11,248.11,247.95,247.99,2700.0,207.7619,207.7619,207.628,207.6615,2700.0
2014-08-22 15:20:00,247.95,247.96,247.82,247.95,5100.0,207.628,207.6363,207.5191,207.628,5100.0
2014-08-22 15:25:00,247.87,247.94,247.67,247.77,2800.0,207.561,207.6196,207.3935,207.4772,2800.0
2014-08-22 15:30:00,247.65,247.7,247.48,247.56,2800.0,207.3767,207.4186,207.2344,207.3014,2800.0
2014-08-22 15:35:00,247.6,247.6,247.45,247.45,400.0,207.3349,207.3349,207.2093,207.2093,400.0
2014-08-22 15:40:00,247.44,247.5,247.27,247.27,3400.0,207.2009,207.2511,207.0585,207.0585,3400.0
2014-08-22 15:45:00,247.17,247.18,247.0,247.07,4300.0,206.9748,206.9832,206.8324,206.8911,4300.0
2014-08-22 15:50:00,247.03,247.21,247.03,247.13,4300.0,206.8576,207.0083,206.8576,206.9413,4300.0
2014-08-22 15:55:00,247.12,247.12,246.9,247.05,7000.0,206.9329,206.9329,206.7487,206.8743,7000.0
2014-08-25 09:30:00,248.41,248.97,248.41,248.7,5300.0,208.0132,208.4821,208.0132,208.256,5300.0
2014-08-25 09:35:00,248.56,248.77,248.11,248.72,9700.0,208.1388,208.3146,207.7619,208.2727,9700.0
2014-08-25 09:40:00,248.7,249.29,248.69,249.04,4700.0,208.256,208.75,208.2476,208.5407,4700.0
2014-08-25 09:45:00,249.03,249.3,248.75,249.3,3200.0,208.5323,208.7584,208.2979,208.7584,3200.0
2014-08-25 09:50:00,249.34,249.38,249.14,249.14,1400.0,208.7919,208.8254,208.6244,208.6244,1400.0
2014-08-25 09:55:00,249.13,249.34,249.12,249.34,300.0,208.6161,208.7919,208.6077,208.7919,300.0
2014-08-25 10:00:00,249.19,249.42,249.19,249.36,3500.0,208.6663,208.8589,208.6663,208.8087,3500.0
2014-08-25 10:05:00,249.38,249.82,249.38,249.78,3200.0,208.8254,209.1939,208.8254,209.1604,3200.0
2014-08-25 10:10:00,249.7,249.89,249.59,249.63,8600.0,209.0934,209.2525,209.0013,209.0348,8600.0
2014-08-25 10:15:00,249.52,249.77,249.33,249.5,9100.0,208.9426,209.152,208.7835,208.9259,9100.0
2014-08-25 10:20:00,249.53,249.59,249.37,249.42,3000.0,208.951,209.0013,208.817,208.8589,3000.0
2014-08-25 10:25:00,249.38,249.84,249.3,249.83,12200.0,208.8254,209.2106,208.7584,209.2022,12200.0
2014-08-25 10:30:00,249.62,249.94,249.57,249.7,6500.0,209.0264,209.2943,208.9845,209.0934,6500.0
2014-08-25 10:35:00,249.65,249.71,249.44,249.54,6000.0,209.0515,209.1017,208.8757,208.9594,6000.0
2014-08-25 10:40:00,249.44,249.95,249.44,249.9,5200.0,208.8757,209.3027,208.8757,209.2608,5200.0
2014-08-25 10:45:00,249.94,250.17,249.78,250.16,52300.0,209.2943,209.4869,209.1604,209.4786,52300.0
2014-08-25 10:50:00,250.03,250.41,250.02,250.41,23900.0,209.3697,209.6879,209.3613,209.6879,23900.0
2014-08-25 10:55:00,250.3,250.3,249.95,250.07,5100.0,209.5958,209.5958,209.3027,209.4032,5100.0
2014-08-25 11:00:00,250.13,250.45,250.11,250.28,6900.0,209.4534,209.7214,209.4367,209.5791,6900.0
2014-08-25 11:05:00,250.28,250.38,250.11,250.24,6300.0,209.5791,209.6628,209.4367,209.5456,6300.0
2014-08-25 11:10:00,250.26,250.43,250.2,250.43,2900.0,209.5623,209.7047,209.5121,209.7047,2900.0
2014-08-25 11:15:00,250.45,250.45,250.21,250.37,300.0,209.7214,209.7214,209.5204,209.6544,300.0
2014-08-25 11:20:00,250.31,250.32,250.1,250.13,6500.0,209.6042,209.6125,209.4283,209.4534,6500.0
2014-08-25 11:25:00,250.1,250.35,250.05,250.35,3700.0,209.4283,209.6377,209.3865,209.6377,3700.0
2014-08-25 11:30:00,250.37,250.5,250.37,250.5,700.0,209.6544,209.7633,209.6544,209.7633,700.0
2014-08-25 11:35:00,250.49,250.5,250.41,250.41,700.0,209.7549,209.7633,209.6879,209.6879,700.0
2014-08-25 11:40:00,250.37,250.37,250.3,250.3,1300.0,209.6544,209.6544,209.5958,209.5958,1300.0
2014-08-25 11:45:00,250.41,250.61,250.41,250.61,2100.0,209.6879,209.8554,209.6879,209.8554,2100.0
2014-08-25 11:50:00,250.63,250.66,250.43,250.55,600.0,209.8721,209.8973,209.7047,209.8051,600.0
2014-08-25 11:55:00,250.55,250.58,250.44,250.44,2000.0,209.8051,209.8303,209.713,209.713,2000.0
2014-08-25 12:00:00,250.55,250.6,250.45,250.49,1700.0,209.8051,209.847,209.7214,209.7549,1700.0
2014-08-25 12:05:00,250.42,250.52,250.16,250.16,2200.0,209.6963,209.78,209.4786,209.4786,2200.0
2014-08-25 12:10:00,250.26,250.26,250.18,250.18,400.0,209.5623,209.5623,209.4953,209.4953,400.0
2014-08-25 12:15:00,250.15,250.33,250.13,250.27,10800.0,209.4702,209.6209,209.4534,209.5707,10800.0
2014-08-25 12:20:00,250.21,250.26,250.0,250.09,1900.0,209.5204,209.5623,209.3446,209.4199,1900.0
2014-08-25 12:25:00,250.01,250.25,250.0,250.12,10800.0,209.353,209.5539,209.3446,209.4451,10800.0
2014-08-25 12:30:00,250.04,250.1,250.0,250.02,3200.0,209.3781,209.4283,209.3446,209.3613,3200.0
2014-08-25 12:35:00,250.03,250.04,249.84,249.87,1500.0,209.3697,209.3781,209.2106,209.2357,1500.0
2014-08-25 12:40:00,249.99,250.18,249.95,250.18,1600.0,209.3362,209.4953,209.3027,209.4953,1600.0
2014-08-25 12:45:00,250.11,250.19,250.02,250.19,2400.0,209.4367,209.5037,209.3613,209.5037,2400.0
2014-08-25 12:50:00,250.18,250.19,249.91,249.91,1600.0,209.4953,209.5037,209.2692,209.2692,1600.0
2014-08-25 12:55:00,249.87,250.31,249.82,250.26,4500.0,209.2357,209.6042,209.1939,209.5623,4500.0
2014-08-25 13:00:00,250.13,250.29,250.07,250.1,15300.0,209.4534,209.5874,209.4032,209.4283,15300.0
2014-08-25 13:05:00,250.05,250.14,249.98,250.07,2800.0,209.3865,209.4618,209.3278,209.4032,2800.0
2014-08-25 13:10:00,250.0,250.0,249.72,249.98,1900.0,209.3446,209.3446,209.1101,209.3278,1900.0
2014-08-25 13:15:00,249.91,250.12,249.89,249.89,2600.0,209.2692,209.4451,209.2525,209.2525,2600.0
2014-08-25 13:20:00,249.74,249.85,249.74,249.8,1300.0,209.1269,209.219,209.1269,209.1771,1300.0
2014-08-25 13:25:00,249.77,249.79,249.67,249.7,1500.0,209.152,209.1687,209.0682,209.0934,1500.0
2014-08-25 13:30:00,249.76,249.81,249.74,249.74,2100.0,209.1436,209.1855,209.1269,209.1269,2100.0
2014-08-25 13:35:00,249.64,249.74,249.61,249.65,5400.0,209.0431,209.1269,209.018,209.0515,5400.0
2014-08-25 13:40:00,249.66,249.74,249.65,249.65,1400.0,209.0599,209.1269,209.0515,209.0515,1400.0
2014-08-25 13:45:00,249.65,249.88,249.65,249.72,1900.0,209.0515,209.2441,209.0515,209.1101,1900.0
2014-08-25 13:50:00,249.72,249.89,249.72,249.87,1600.0,209.1101,209.2525,209.1101,209.2357,1600.0
2014-08-25 13:55:00,249.81,249.97,249.73,249.79,4400.0,209.1855,209.3195,209.1185,209.1687,4400.0
2014-08-25 14:00:00,249.79,249.9,249.69,249.76,5000.0,209.1687,209.2608,209.085,209.1436,5000.0
2014-08-25 14:05:00,249.75,249.88,249.65,249.81,1900.0,209.1352,209.2441,209.0515,209.1855,1900.0
2014-08-25 14:10:00,249.84,250.0,249.84,249.92,1600.0,209.2106,209.3446,209.2106,209.2776,1600.0
2014-08-25 14:15:00,249.95,249.95,249.81,249.86,3200.0,209.3027,209.3027,209.1855,209.2274,3200.0
2014-08-25 14:20:00,249.86,249.94,249.76,249.91,4300.0,209.2274,209.2943,209.1436,209.2692,4300.0
2014-08-25 14:25:00,250.01,250.01,249.76,249.76,4200.0,209.353,209.353,209.1436,209.1436,4200.0
2014-08-25 14:30:00,249.75,249.85,249.68,249.81,5500.0,209.1352,209.219,209.0766,209.1855,5500.0
2014-08-25 14:35:00,249.85,250.03,249.85,249.89,3300.0,209.219,209.3697,209.219,209.2525,3300.0
2014-08-25 14:40:00,249.87,249.95,249.79,249.94,3400.0,209.2357,209.3027,209.1687,209.2943,3400.0
2014-08-25 14:45:00,249.98,249.98,249.79,249.83,2500.0,209.3278,209.3278,209.1687,209.2022,2500.0
2014-08-25 14:50:00,249.84,249.97,249.84,249.97,1400.0,209.2106,209.3195,209.2106,209.3195,1400.0
2014-08-25 14:55:00,249.97,250.04,249.91,249.91,1000.0,209.3195,209.3781,209.2692,209.2692,1000.0
2014-08-25 15:00:00,249.91,249.94,249.79,249.79,5000.0,209.2692,209.2943,209.1687,209.1687,5000.0
2014-08-25 15:05:00,249.78,249.78,249.58,249.61,5100.0,209.1604,209.1604,208.9929,209.018,5100.0
2014-08-25 15:10:00,249.58,249.58,249.44,249.44,1000.0,208.9929,208.9929,208.8757,208.8757,1000.0
2014-08-25 15:15:00,249.41,249.48,249.35,249.48,4100.0,208.8505,208.9091,208.8003,208.9091,4100.0
2014-08-25 15:20:00,249.51,249.51,249.36,249.36,3300.0,208.9343,208.9343,208.8087,208.8087,3300.0
2014-08-25 15:25:00,249.37,249.52,249.35,249.37,5600.0,208.817,208.9426,208.8003,208.817,5600.0
2014-08-25 15:30:00,249.4,249.55,249.36,249.55,3000.0,208.8422,208.9678,208.8087,208.9678,3000.0
2014-08-25 15:35:00,249.59,249.85,249.56,249.82,5200.0,209.0013,209.219,208.9761,209.1939,5200.0
2014-08-25 15:40:00,249.9,249.9,249.73,249.8,5500.0,209.2608,209.2608,209.1185,209.1771,5500.0
2014-08-25 15:45:00,249.82,249.82,249.69,249.75,4900.0,209.1939,209.1939,209.085,209.1352,4900.0
2014-08-25 15:50:00,249.72,249.78,249.66,249.7,7000.0,209.1101,209.1604,209.0599,209.0934,7000.0
2014-08-25 15:55:00,249.68,249.72,249.51,249.53,12600.0,209.0766,209.1101,208.9343,208.951,12600.0
2014-08-26 09:30:00,249.73,250.0,249.66,249.97,4400.0,209.1185,209.3446,209.0599,209.3195,4400.0
2014-08-26 09:35:00,250.0,250.35,249.61,249.75,3800.0,209.3446,209.6377,209.018,209.1352,3800.0
2014-08-26 09:40:00,249.24,249.65,249.24,249.46,1000.0,208.7082,209.0515,208.7082,208.8924,1000.0
2014-08-26 09:45:00,249.46,249.5,249.31,249.36,3300.0,208.8924,208.9259,208.7668,208.8087,3300.0
2014-08-26 09:50:00,249.45,249.63,249.34,249.45,1100.0,208.884,209.0348,208.7919,208.884,1100.0
2014-08-26 09:55:00,249.43,249.43,249.24,249.43,900.0,208.8673,208.8673,208.7082,208.8673,900.0
2014-08-26 10:00:00,249.28,249.4,249.06,249.07,1300.0,208.7417,208.8422,208.5574,208.5658,1300.0
2014-08-26 10:05:00,249.0,249.0,248.52,248.52,3600.0,208.5072,208.5072,208.1053,208.1053,3600.0
2014-08-26 10:10:00,248.44,248.87,248.44,248.51,4800.0,208.0383,208.3983,208.0383,208.0969,4800.0
2014-08-26 10:15:00,248.5,248.75,248.5,248.66,1200.0,208.0885,208.2979,208.0885,208.2225,1200.0
2014-08-26 10:20:00,248.55,248.55,248.3,248.3,1600.0,208.1304,208.1304,207.921,207.921,1600.0
2014-08-26 10:25:00,248.29,248.35,248.18,248.35,3500.0,207.9127,207.9629,207.8206,207.9629,3500.0
2014-08-26 10:30:00,248.39,248.72,248.36,248.72,2400.0,207.9964,208.2727,207.9713,208.2727,2400.0
2014-08-26 10:35:00,248.61,248.61,248.34,248.44,2900.0,208.1806,208.1806,207.9545,208.0383,2900.0
2014-08-26 10:40:00,248.54,248.78,248.46,248.55,39400.0,208.122,208.323,208.055,208.1304,39400.0
2014-08-26 10:45:00,248.66,249.0,248.66,248.71,3600.0,208.2225,208.5072,208.2225,208.2644,3600.0
2014-08-26 10:50:00,248.84,248.89,248.78,248.89,900.0,208.3732,208.4151,208.323,208.4151,900.0
2014-08-26 10:55:00,248.88,248.91,248.74,248.79,4000.0,208.4067,208.4318,208.2895,208.3314,4000.0
2014-08-26 11:00:00,248.81,248.93,248.78,248.84,3300.0,208.3481,208.4486,208.323,208.3732,3300.0
2014-08-26 11:05:00,248.83,248.9,248.73,248.76,3200.0,208.3649,208.4235,208.2811,208.3062,3200.0
2014-08-26 11:10:00,248.76,248.9,248.76,248.78,5800.0,208.3062,208.4235,208.3062,208.323,5800.0
2014-08-26 11:15:00,248.85,248.99,248.73,248.8,2400.0,208.3816,208.4988,208.2811,208.3397,2400.0
2014-08-26 11:20:00,248.75,248.83,248.71,248.83,1300.0,208.2979,208.3649,208.2644,208.3649,1300.0
2014-08-26 11:25:00,248.72,249.0,248.72,248.96,4800.0,208.2727,208.5072,208.2727,208.4737,4800.0
2014-08-26 11:30:00,248.92,248.93,248.85,248.85,2200.0,208.4402,208.4486,208.3816,208.3816,2200.0
2014-08-26 11:35:00,248.79,248.87,248.73,248.73,500.0,208.3314,208.3983,208.2811,208.2811,500.0
2014-08-26 11:40:00,248.76,248.76,248.68,248.69,1100.0,208.3062,208.3062,208.2392,208.2476,1100.0
2014-08-26 11:45:00,248.7,248.7,248.46,248.64,3600.0,208.256,208.256,208.055,208.2057,3600.0
2014-08-26 11:50:00,248.6,248.61,248.52,248.57,1600.0,208.1723,208.1806,208.1053,208.1471,1600.0
2014-08-26 11:55:00,248.71,248.71,248.32,248.32,2100.0,208.2644,208.2644,207.9378,207.9378,2100.0
2014-08-26 12:00:00,248.38,248.5,248.31,248.33,2200.0,207.988,208.0885,207.9294,207.9462,2200.0
2014-08-26 12:05:00,248.31,248.35,248.16,248.16,1100.0,207.9294,207.9629,207.8038,207.8038,1100.0
2014-08-26 12:10:00,248.32,248.35,248.16,248.33,3200.0,207.9378,207.9629,207.8038,207.9462,3200.0
2014-08-26 12:15:00,248.34,248.34,248.24,248.29,1600.0,207.9545,207.9545,207.8708,207.9127,1600.0
2014-08-26 12:20:00,248.21,248.46,248.21,248.46,1600.0,207.8457,208.055,207.8457,208.055,1600.0
2014-08-26 12:25:00,248.45,248.48,248.27,248.27,2000.0,208.0466,208.0718,207.8959,207.8959,2000.0
2014-08-26 12:30:00,248.21,248.34,248.2,248.3,1800.0,207.8457,207.9545,207.8373,207.921,1800.0
2014-08-26 12:35:00,248.33,248.33,248.08,248.08,700.0,207.9462,207.9462,207.7368,207.7368,700.0
2014-08-26 12:40:00,248.06,248.11,247.8,247.8,1700.0,207.7201,207.7619,207.5024,207.5024,1700.0
2014-08-26 12:45:00,247.83,248.02,247.79,247.91,2400.0,207.5275,207.6866,207.494,207.5945,2400.0
2014-08-26 12:50:00,247.96,248.15,247.96,248.15,1000.0,207.6363,207.7954,207.6363,207.7954,1000.0
2014-08-26 12:55:00,248.17,248.26,248.12,248.26,1300.0,207.8122,207.8875,207.7703,207.8875,1300.0
2014-08-26 13:00:00,248.2,248.26,248.12,248.12,1000.0,207.8373,207.8875,207.7703,207.7703,1000.0
2014-08-26 13:05:00,248.18,248.22,248.02,248.02,4800.0,207.8206,207.8541,207.6866,207.6866,4800.0
2014-08-26 13:10:00,248.06,248.17,248.03,248.03,700.0,207.7201,207.8122,207.6949,207.6949,700.0
2014-08-26 13:15:00,248.08,248.13,248.05,248.12,2900.0,207.7368,207.7787,207.7117,207.7703,2900.0
2014-08-26 13:20:00,248.15,248.15,247.99,248.04,3800.0,207.7954,207.7954,207.6615,207.7033,3800.0
2014-08-26 13:25:00,248.07,248.17,248.01,248.05,2000.0,207.7284,207.8122,207.6782,207.7117,2000.0
2014-08-26 13:30:00,248.06,248.07,247.93,247.93,1600.0,207.7201,207.7284,207.6112,207.6112,1600.0
2014-08-26 13:35:00,247.97,248.02,247.9,247.99,1700.0,207.6447,207.6866,207.5861,207.6615,1700.0
2014-08-26 13:40:00,248.02,248.16,247.96,248.16,5100.0,207.6866,207.8038,207.6363,207.8038,5100.0
2014-08-26 13:45:00,248.2,248.33,248.05,248.06,3000.0,207.8373,207.9462,207.7117,207.7201,3000.0
2014-08-26 13:50:00,248.01,248.09,247.99,248.06,900.0,207.6782,207.7452,207.6615,207.7201,900.0
2014-08-26 13:55:00,247.99,248.29,247.99,248.22,2600.0,207.6615,207.9127,207.6615,207.8541,2600.0
2014-08-26 14:00:00,248.27,248.4,248.27,248.36,1000.0,207.8959,208.0048,207.8959,207.9713,1000.0
2014-08-26 14:05:00,248.33,248.37,248.23,248.37,2900.0,207.9462,207.9797,207.8624,207.9797,2900.0
2014-08-26 14:10:00,248.37,248.41,248.33,248.39,3700.0,207.9797,208.0132,207.9462,207.9964,3700.0
2014-08-26 14:15:00,248.43,248.53,248.38,248.53,1200.0,208.0299,208.1136,207.988,208.1136,1200.0
2014-08-26 14:20:00,248.5,248.62,248.48,248.6,1500.0,208.0885,208.189,208.0718,208.1723,1500.0
2014-08-26 14:25:00,248.62,248.62,248.55,248.61,1000.0,208.189,208.189,208.1304,208.1806,1000.0
2014-08-26 14:30:00,248.55,248.55,248.39,248.47,5300.0,208.1304,208.1304,207.9964,208.0634,5300.0
2014-08-26 14:35:00,248.43,248.48,248.38,248.39,800.0,208.0299,208.0718,207.988,207.9964,800.0
2014-08-26 14:40:00,248.44,248.45,248.37,248.38,2900.0,208.0383,208.0466,207.9797,207.988,2900.0
2014-08-26 14:45:00,248.41,248.48,248.37,248.37,1800.0,208.0132,208.0718,207.9797,207.9797,1800.0
2014-08-26 14:50:00,248.44,248.47,248.4,248.4,1300.0,208.0383,208.0634,208.0048,208.0048,1300.0
2014-08-26 14:55:00,248.4,248.44,248.37,248.42,4300.0,208.0048,208.0383,207.9797,208.0215,4300.0
2014-08-26 15:00:00,248.42,248.45,248.34,248.34,2600.0,208.0215,208.0466,207.9545,207.9545,2600.0
2014-08-26 15:05:00,248.34,248.35,248.24,248.27,7800.0,207.9545,207.9629,207.8708,207.8959,7800.0
2014-08-26 15:10:00,248.28,248.49,248.28,248.49,4100.0,207.9043,208.0801,207.9043,208.0801,4100.0
2014-08-26 15:15:00,248.47,248.52,248.46,248.47,2300.0,208.0634,208.1053,208.055,208.0634,2300.0
2014-08-26 15:20:00,248.51,248.52,248.21,248.21,3700.0,208.0969,208.1053,207.8457,207.8457,3700.0
2014-08-26 15:25:00,248.21,248.3,248.02,248.07,2400.0,207.8457,207.921,207.6866,207.7284,2400.0
2014-08-26 15:30:00,248.06,248.17,248.02,248.17,14000.0,207.7201,207.8122,207.6866,207.8122,14000.0
2014-08-26 15:35:00,248.18,248.33,248.13,248.3,2800.0,207.8206,207.9462,207.7787,207.921,2800.0
2014-08-26 15:40:00,248.3,248.71,248.29,248.7,7100.0,207.921,208.2644,207.9127,208.256,7100.0
2014-08-26 15:45:00,248.66,248.91,248.65,248.85,22000.0,208.2225,208.4318,208.2141,208.3816,22000.0
2014-08-26 15:50:00,248.84,248.94,248.78,248.9,22200.0,208.3732,208.457,208.323,208.4235,22200.0
2014-08-26 15:55:00,248.85,248.96,248.68,248.78,26200.0,208.3816,208.4737,208.2392,208.323,26200.0
2014-08-27 09:30:00,248.27,248.37,247.27,247.27,3500.0,207.8959,207.9797,207.0585,207.0585,3500.0
2014-08-27 09:35:00,247.63,247.86,247.42,247.74,1900.0,207.36,207.5526,207.1841,207.4521,1900.0
2014-08-27 09:40:00,247.91,247.93,247.83,247.87,500.0,207.5945,207.6112,207.5275,207.561,500.0
2014-08-27 09:45:00,247.75,247.76,247.48,247.51,1500.0,207.4605,207.4689,207.2344,207.2595,1500.0
2014-08-27 09:50:00,247.4,247.55,247.3,247.3,1200.0,207.1674,207.293,207.0837,207.0837,1200.0
2014-08-27 09:55:00,247.3,247.3,246.79,246.79,800.0,207.0837,207.0837,206.6566,206.6566,800.0
2014-08-27 10:00:00,246.8,247.05,246.8,247.04,1400.0,206.665,206.8743,206.665,206.8659,1400.0
2014-08-27 10:05:00,247.04,247.14,246.92,246.99,3100.0,206.8659,206.9497,206.7655,206.8241,3100.0
2014-08-27 10:10:00,247.0,247.01,246.81,246.83,2000.0,206.8324,206.8408,206.6733,206.6901,2000.0
2014-08-27 10:15:00,246.94,246.94,246.63,246.63,5800.0,206.7822,206.7822,206.5226,206.5226,5800.0
2014-08-27 10:20:00,246.63,246.97,246.63,246.97,2000.0,206.5226,206.8073,206.5226,206.8073,2000.0
2014-08-27 10:25:00,246.97,246.97,246.6,246.6,2900.0,206.8073,206.8073,206.4975,206.4975,2900.0
2014-08-27 10:30:00,246.56,246.61,246.26,246.32,5500.0,206.464,206.5059,206.2128,206.263,5500.0
2014-08-27 10:35:00,246.33,246.42,246.17,246.17,6500.0,206.2714,206.3468,206.1374,206.1374,6500.0
2014-08-27 10:40:00,246.22,246.6,246.22,246.52,2900.0,206.1793,206.4975,206.1793,206.4305,2900.0
2014-08-27 10:45:00,246.62,246.62,246.46,246.47,2200.0,206.5142,206.5142,206.3803,206.3886,2200.0
2014-08-27 10:50:00,246.47,246.52,246.19,246.2,4100.0,206.3886,206.4305,206.1542,206.1625,4100.0
2014-08-27 10:55:00,246.21,246.35,246.21,246.28,3200.0,206.1709,206.2882,206.1709,206.2295,3200.0
2014-08-27 11:00:00,246.34,246.39,246.29,246.29,1100.0,206.2798,206.3216,206.2379,206.2379,1100.0
2014-08-27 11:05:00,246.31,246.31,246.15,246.17,1700.0,206.2547,206.2547,206.1207,206.1374,1700.0
2014-08-27 11:10:00,246.16,246.16,246.02,246.02,1300.0,206.1291,206.1291,206.0118,206.0118,1300.0
2014-08-27 11:15:00,246.0,246.1,245.96,246.1,5500.0,205.9951,206.0788,205.9616,206.0788,5500.0
2014-08-27 11:20:00,246.12,246.16,246.06,246.06,3100.0,206.0956,206.1291,206.0453,206.0453,3100.0
2014-08-27 11:25:00,246.04,246.08,245.96,246.03,2300.0,206.0286,206.0621,205.9616,206.0202,2300.0
2014-08-27 11:30:00,245.96,246.0,245.76,245.76,1600.0,205.9616,205.9951,205.7941,205.7941,1600.0
2014-08-27 11:35:00,245.88,245.93,245.88,245.88,700.0,205.8946,205.9365,205.8946,205.8946,700.0
2014-08-27 11:40:00,245.98,246.0,245.88,245.88,400.0,205.9783,205.9951,205.8946,205.8946,400.0
2014-08-27 11:45:00,246.01,246.01,245.93,245.97,900.0,206.0034,206.0034,205.9365,205.9699,900.0
2014-08-27 11:50:00,245.9,245.91,245.83,245.91,500.0,205.9113,205.9197,205.8527,205.9197,500.0
2014-08-27 11:55:00,245.83,245.91,245.7,245.86,2300.0,205.8527,205.9197,205.7439,205.8778,2300.0
2014-08-27 12:00:00,245.73,245.73,245.73,245.73,100.0,205.769,205.769,205.769,205.769,100.0
2014-08-27 12:05:00,245.74,245.74,245.61,245.61,700.0,205.7774,205.7774,205.6685,205.6685,700.0
2014-08-27 12:10:00,245.66,245.7,245.44,245.54,7400.0,205.7104,205.7439,205.5261,205.6099,7400.0
2014-08-27 12:15:00,245.47,245.63,245.46,245.46,1000.0,205.5513,205.6852,205.5429,205.5429,1000.0
2014-08-27 12:20:00,245.46,245.6,245.46,245.55,900.0,205.5429,205.6601,205.5429,205.6183,900.0
2014-08-27 12:25:00,245.73,245.73,245.68,245.68,400.0,205.769,205.769,205.7271,205.7271,400.0
2014-08-27 12:30:00,245.57,245.73,245.57,245.62,500.0,205.635,205.769,205.635,205.6769,500.0
2014-08-27 12:35:00,245.62,245.62,245.55,245.57,1500.0,205.6769,205.6769,205.6183,205.635,1500.0
2014-08-27 12:40:00,245.51,245.51,245.51,245.51,100.0,205.5848,205.5848,205.5848,205.5848,100.0
2014-08-27 12:45:00,245.67,245.79,245.56,245.78,2900.0,205.7187,205.8192,205.6266,205.8108,2900.0
2014-08-27 12:50:00,245.84,245.84,245.79,245.79,200.0,205.8611,205.8611,205.8192,205.8192,200.0
2014-08-27 12:55:00,245.69,245.88,245.69,245.71,300.0,205.7355,205.8946,205.7355,205.7522,300.0
2014-08-27 13:00:00,245.71,245.89,245.71,245.73,600.0,205.7522,205.903,205.7522,205.769,600.0
2014-08-27 13:05:00,245.72,245.89,245.72,245.89,300.0,205.7606,205.903,205.7606,205.903,300.0
2014-08-27 13:10:00,245.89,245.89,245.62,245.78,4400.0,205.903,205.903,205.6769,205.8108,4400.0
2014-08-27 13:15:00,245.76,245.94,245.76,245.9,2900.0,205.7941,205.9448,205.7941,205.9113,2900.0
2014-08-27 13:20:00,246.04,246.04,245.99,246.04,700.0,206.0286,206.0286,205.9867,206.0286,700.0
2014-08-27 13:25:00,246.18,246.19,245.89,245.89,2000.0,206.1458,206.1542,205.903,205.903,2000.0
2014-08-27 13:30:00,246.06,246.12,246.06,246.12,1000.0,206.0453,206.0956,206.0453,206.0956,1000.0
2014-08-27 13:35:00,246.12,246.19,246.12,246.19,300.0,206.0956,206.1542,206.0956,206.1542,300.0
2014-08-27 13:40:00,246.18,246.22,246.04,246.14,800.0,206.1458,206.1793,206.0286,206.1123,800.0
2014-08-27 13:45:00,246.24,246.24,246.23,246.23,200.0,206.196,206.196,206.1877,206.1877,200.0
2014-08-27 13:50:00,246.24,246.24,246.12,246.18,1400.0,206.196,206.196,206.0956,206.1458,1400.0
2014-08-27 13:55:00,246.17,246.23,246.17,246.2,1200.0,206.1374,206.1877,206.1374,206.1625,1200.0
2014-08-27 14:00:00,246.2,246.2,246.1,246.11,600.0,206.1625,206.1625,206.0788,206.0872,600.0
2014-08-27 14:05:00,246.17,246.36,246.17,246.36,17500.0,206.1374,206.2965,206.1374,206.2965,17500.0
2014-08-27 14:10:00,246.4,246.45,246.37,246.38,1000.0,206.33,206.3719,206.3049,206.3133,1000.0
2014-08-27 14:15:00,246.46,246.46,246.43,246.46,1800.0,206.3803,206.3803,206.3551,206.3803,1800.0
2014-08-27 14:20:00,246.46,246.46,246.38,246.4,1000.0,206.3803,206.3803,206.3133,206.33,1000.0
2014-08-27 14:25:00,246.43,246.43,246.43,246.43,100.0,206.3551,206.3551,206.3551,206.3551,100.0
2014-08-27 14:30:00,246.41,246.42,246.37,246.37,1200.0,206.3384,206.3468,206.3049,206.3049,1200.0
2014-08-27 14:35:00,246.4,246.41,246.36,246.36,1300.0,206.33,206.3384,206.2965,206.2965,1300.0
2014-08-27 14:40:00,246.34,246.38,246.06,246.17,2500.0,206.2798,206.3133,206.0453,206.1374,2500.0
2014-08-27 14:45:00,246.17,246.25,246.17,246.23,800.0,206.1374,206.2044,206.1374,206.1877,800.0
2014-08-27 14:50:00,246.23,246.23,246.13,246.18,1800.0,206.1877,206.1877,206.1039,206.1458,1800.0
2014-08-27 14:55:00,246.19,246.25,245.72,245.79,1900.0,206.1542,206.2044,205.7606,205.8192,1900.0
2014-08-27 15:00:00,245.79,246.03,245.79,246.01,11700.0,205.8192,206.0202,205.8192,206.0034,11700.0
2014-08-27 15:05:00,246.01,246.08,245.91,245.96,3200.0,206.0034,206.0621,205.9197,205.9616,3200.0
2014-08-27 15:10:00,245.94,246.12,245.94,246.03,2300.0,205.9448,206.0956,205.9448,206.0202,2300.0
2014-08-27 15:15:00,246.02,246.02,245.9,246.0,3100.0,206.0118,206.0118,205.9113,205.9951,3100.0
2014-08-27 15:20:00,246.01,246.1,245.97,245.97,1900.0,206.0034,206.0788,205.9699,205.9699,1900.0
2014-08-27 15:25:00,245.93,246.03,245.93,246.02,2200.0,205.9365,206.0202,205.9365,206.0118,2200.0
2014-08-27 15:30:00,246.02,246.06,246.01,246.04,3900.0,206.0118,206.0453,206.0034,206.0286,3900.0
2014-08-27 15:35:00,246.04,246.04,245.89,246.01,4600.0,206.0286,206.0286,205.903,206.0034,4600.0
2014-08-27 15:40:00,245.99,246.22,245.96,246.02,6100.0,205.9867,206.1793,205.9616,206.0118,6100.0
2014-08-27 15:45:00,246.02,246.02,245.87,245.87,8400.0,206.0118,206.0118,205.8862,205.8862,8400.0
2014-08-27 15:50:00,245.88,245.98,245.82,245.94,13200.0,205.8946,205.9783,205.8443,205.9448,13200.0
2014-08-27 15:55:00,245.94,246.09,245.92,246.01,17000.0,205.9448,206.0704,205.9281,206.0034,17000.0
2014-08-28 09:30:00,244.63,245.75,244.17,245.07,2500.0,204.8479,205.7857,204.4627,205.2163,2500.0
2014-08-28 09:35:00,245.09,245.46,244.63,244.63,1300.0,205.2331,205.5429,204.8479,204.8479,1300.0
2014-08-28 09:40:00,244.27,244.7,244.01,244.7,2500.0,204.5464,204.9065,204.3287,204.9065,2500.0
2014-08-28 09:45:00,244.55,244.79,244.44,244.71,1200.0,204.7809,204.9818,204.6888,204.9149,1200.0
2014-08-28 09:50:00,244.73,245.09,244.73,244.88,5900.0,204.9316,205.2331,204.9316,205.0572,5900.0
2014-08-28 09:55:00,245.09,245.44,245.09,245.42,1500.0,205.2331,205.5261,205.2331,205.5094,1500.0
2014-08-28 10:00:00,245.5,245.5,245.14,245.14,600.0,205.5764,205.5764,205.2749,205.2749,600.0
2014-08-28 10:05:00,245.15,245.49,245.1,245.38,2800.0,205.2833,205.568,205.2414,205.4759,2800.0
2014-08-28 10:10:00,245.29,245.29,244.98,245.21,900.0,205.4005,205.4005,205.1409,205.3335,900.0
2014-08-28 10:15:00,245.29,245.29,244.87,245.1,6300.0,205.4005,205.4005,205.0488,205.2414,6300.0
2014-08-28 10:20:00,245.16,245.39,245.11,245.2,1800.0,205.2917,205.4843,205.2498,205.3252,1800.0
2014-08-28 10:25:00,245.21,245.4,245.21,245.39,1400.0,205.3335,205.4926,205.3335,205.4843,1400.0
2014-08-28 10:30:00,245.43,245.51,245.25,245.26,2700.0,205.5178,205.5848,205.367,205.3754,2700.0
2014-08-28 10:35:00,245.16,245.44,245.16,245.23,1300.0,205.2917,205.5261,205.2917,205.3503,1300.0
2014-08-28 10:40:00,245.39,245.51,245.26,245.51,1200.0,205.4843,205.5848,205.3754,205.5848,1200.0
2014-08-28 10:45:00,245.55,245.87,245.55,245.62,1800.0,205.6183,205.8862,205.6183,205.6769,1800.0
2014-08-28 10:50:00,245.66,245.66,245.66,245.66,100.0,205.7104,205.7104,205.7104,205.7104,100.0
2014-08-28 10:55:00,245.79,245.8,245.57,245.57,700.0,205.8192,205.8276,205.635,205.635,700.0
2014-08-28 11:00:00,245.71,245.77,245.5,245.5,700.0,205.7522,205.8025,205.5764,205.5764,700.0
2014-08-28 11:05:00,245.39,245.55,245.39,245.54,400.0,205.4843,205.6183,205.4843,205.6099,400.0
2014-08-28 11:10:00,245.55,245.62,245.41,245.58,1800.0,205.6183,205.6769,205.501,205.6434,1800.0
2014-08-28 11:15:00,245.34,245.34,245.34,245.34,100.0,205.4424,205.4424,205.4424,205.4424,100.0
2014-08-28 11:20:00,245.53,245.54,245.53,245.54,400.0,205.6015,205.6099,205.6015,205.6099,400.0
2014-08-28 11:25:00,245.49,245.65,245.49,245.65,600.0,205.568,205.702,205.568,205.702,600.0
2014-08-28 11:30:00,245.66,245.82,245.66,245.67,3500.0,205.7104,205.8443,205.7104,205.7187,3500.0
2014-08-28 11:35:00,245.65,245.67,245.46,245.63,3000.0,205.702,205.7187,205.5429,205.6852,3000.0
2014-08-28 11:40:00,245.58,245.58,245.46,245.46,700.0,205.6434,205.6434,205.5429,205.5429,700.0
2014-08-28 11:45:00,245.42,245.47,245.3,245.35,2600.0,205.5094,205.5513,205.4089,205.4508,2600.0
2014-08-28 11:50:00,245.39,245.5,245.29,245.35,4200.0,205.4843,205.5764,205.4005,205.4508,4200.0
2014-08-28 11:55:00,245.4,245.43,245.36,245.38,1300.0,205.4926,205.5178,205.4591,205.4759,1300.0
2014-08-28 12:00:00,245.36,245.36,245.31,245.35,600.0,205.4591,205.4591,205.4173,205.4508,600.0
2014-08-28 12:05:00,245.2,245.2,245.2,245.2,100.0,205.3252,205.3252,205.3252,205.3252,100.0
2014-08-28 12:10:00,245.31,245.39,245.25,245.39,1300.0,205.4173,205.4843,205.367,205.4843,1300.0
2014-08-28 12:15:00,245.38,245.44,245.2,245.4,3400.0,205.4759,205.5261,205.3252,205.4926,3400.0
2014-08-28 12:20:00,245.44,245.5,245.35,245.5,1100.0,205.5261,205.5764,205.4508,205.5764,1100.0
2014-08-28 12:25:00,245.39,245.5,245.39,245.43,1600.0,205.4843,205.5764,205.4843,205.5178,1600.0
2014-08-28 12:30:00,245.5,245.5,245.45,245.48,300.0,205.5764,205.5764,205.5345,205.5596,300.0
2014-08-28 12:35:00,245.4,245.43,245.3,245.3,2100.0,205.4926,205.5178,205.4089,205.4089,2100.0
2014-08-28 12:40:00,245.3,245.3,245.23,245.26,500.0,205.4089,205.4089,205.3503,205.3754,500.0
2014-08-28 12:45:00,245.32,245.47,245.3,245.41,1700.0,205.4257,205.5513,205.4089,205.501,1700.0
2014-08-28 12:50:00,245.3,245.42,245.3,245.3,1600.0,205.4089,205.5094,205.4089,205.4089,1600.0
2014-08-28 12:55:00,245.3,245.39,245.26,245.26,300.0,205.4089,205.4843,205.3754,205.3754,300.0
2014-08-28 13:00:00,245.26,245.26,245.26,245.26,200.0,205.3754,205.3754,205.3754,205.3754,200.0
2014-08-28 13:05:00,245.24,245.24,245.17,245.17,500.0,205.3587,205.3587,205.3,205.3,500.0
2014-08-28 13:10:00,245.23,245.37,245.23,245.3,4200.0,205.3503,205.4675,205.3503,205.4089,4200.0
2014-08-28 13:15:00,245.36,245.36,245.17,245.23,1900.0,205.4591,205.4591,205.3,205.3503,1900.0
2014-08-28 13:20:00,245.19,245.19,245.19,245.19,100.0,205.3168,205.3168,205.3168,205.3168,100.0
2014-08-28 13:25:00,245.14,245.26,245.08,245.23,2100.0,205.2749,205.3754,205.2247,205.3503,2100.0
2014-08-28 13:30:00,245.27,245.32,245.16,245.16,1800.0,205.3838,205.4257,205.2917,205.2917,1800.0
2014-08-28 13:35:00,245.12,245.12,245.12,245.12,200.0,205.2582,205.2582,205.2582,205.2582,200.0
2014-08-28 13:40:00,245.22,245.34,245.17,245.28,3600.0,205.3419,205.4424,205.3,205.3922,3600.0
2014-08-28 13:45:00,245.32,245.34,245.31,245.32,1700.0,205.4257,205.4424,205.4173,205.4257,1700.0
2014-08-28 13:50:00,245.26,245.36,245.08,245.19,4100.0,205.3754,205.4591,205.2247,205.3168,4100.0
2014-08-28 13:55:00,245.23,245.25,245.04,245.05,2200.0,205.3503,205.367,205.1912,205.1996,2200.0
2014-08-28 14:00:00,245.08,245.12,244.98,245.12,1800.0,205.2247,205.2582,205.1409,205.2582,1800.0
2014-08-28 14:05:00,245.08,245.22,245.04,245.21,3800.0,205.2247,205.3419,205.1912,205.3335,3800.0
2014-08-28 14:10:00,245.15,245.26,245.14,245.26,1300.0,205.2833,205.3754,205.2749,205.3754,1300.0
2014-08-28 14:15:00,245.23,245.27,245.14,245.16,1900.0,205.3503,205.3838,205.2749,205.2917,1900.0
2014-08-28 14:20:00,245.16,245.19,245.12,245.12,600.0,205.2917,205.3168,205.2582,205.2582,600.0
2014-08-28 14:25:00,245.08,245.25,245.08,245.2,3000.0,205.2247,205.367,205.2247,205.3252,3000.0
2014-08-28 14:30:00,245.17,245.29,245.16,245.17,2900.0,205.3,205.4005,205.2917,205.3,2900.0
2014-08-28 14:35:00,245.29,245.29,245.09,245.09,1800.0,205.4005,205.4005,205.2331,205.2331,1800.0
2014-08-28 14:40:00,245.22,245.22,245.08,245.12,800.0,205.3419,205.3419,205.2247,205.2582,800.0
2014-08-28 14:45:00,245.2,245.23,245.13,245.19,2100.0,205.3252,205.3503,205.2666,205.3168,2100.0
2014-08-28 14:50:00,245.21,245.27,245.14,245.15,3300.0,205.3335,205.3838,205.2749,205.2833,3300.0
2014-08-28 14:55:00,245.25,245.27,245.03,245.03,1700.0,205.367,205.3838,205.1828,205.1828,1700.0
2014-08-28 15:00:00,245.09,245.3,245.03,245.28,1600.0,205.2331,205.4089,205.1828,205.3922,1600.0
2014-08-28 15:05:00,245.33,245.42,245.28,245.3,3600.0,205.434,205.5094,205.3922,205.4089,3600.0
2014-08-28 15:10:00,245.31,245.36,245.14,245.34,3300.0,205.4173,205.4591,205.2749,205.4424,3300.0
2014-08-28 15:15:00,245.4,245.64,245.34,245.57,3200.0,205.4926,205.6936,205.4424,205.635,3200.0
2014-08-28 15:20:00,245.61,245.63,245.44,245.44,3000.0,205.6685,205.6852,205.5261,205.5261,3000.0
2014-08-28 15:25:00,245.49,245.52,245.4,245.44,2300.0,205.568,205.5931,205.4926,205.5261,2300.0
2014-08-28 15:30:00,245.53,245.56,245.47,245.56,2700.0,205.6015,205.6266,205.5513,205.6266,2700.0
2014-08-28 15:35:00,245.57,245.62,245.43,245.61,4200.0,205.635,205.6769,205.5178,205.6685,4200.0
2014-08-28 15:40:00,245.61,245.64,245.37,245.42,2900.0,205.6685,205.6936,205.4675,205.5094,2900.0
2014-08-28 15:45:00,245.29,245.47,245.28,245.35,3900.0,205.4005,205.5513,205.3922,205.4508,3900.0
2014-08-28 15:50:00,245.31,245.43,245.3,245.42,17400.0,205.4173,205.5178,205.4089,205.5094,17400.0
2014-08-28 15:55:00,245.42,245.63,245.38,245.5,13300.0,205.5094,205.6852,205.4759,205.5764,13300.0
2014-08-29 09:30:00,245.57,246.63,245.43,246.05,6900.0,205.635,206.5226,205.5178,206.0369,6900.0
2014-08-29 09:35:00,245.81,246.55,245.2,246.54,600.0,205.836,206.4556,205.3252,206.4473,600.0
2014-08-29 09:40:00,246.54,246.54,246.54,246.54,0.0,206.4473,206.4473,206.4473,206.4473,0.0
2014-08-29 09:45:00,246.47,246.47,246.0,246.0,200.0,206.3886,206.3886,205.9951,205.9951,200.0
2014-08-29 09:50:00,245.89,245.89,245.46,245.79,1500.0,205.903,205.903,205.5429,205.8192,1500.0
2014-08-29 09:55:00,245.83,245.84,245.47,245.66,900.0,205.8527,205.8611,205.5513,205.7104,900.0
2014-08-29 10:00:00,245.79,245.79,245.44,245.62,1600.0,205.8192,205.8192,205.5261,205.6769,1600.0
2014-08-29 10:05:00,245.41,245.62,245.19,245.19,2900.0,205.501,205.6769,205.3168,205.3168,2900.0
2014-08-29 10:10:00,245.19,245.26,245.06,245.16,1700.0,205.3168,205.3754,205.2079,205.2917,1700.0
2014-08-29 10:15:00,245.37,245.4,245.16,245.19,1400.0,205.4675,205.4926,205.2917,205.3168,1400.0
2014-08-29 10:20:00,245.18,245.3,245.07,245.09,3400.0,205.3084,205.4089,205.2163,205.2331,3400.0
2014-08-29 10:25:00,245.11,245.34,245.07,245.23,1900.0,205.2498,205.4424,205.2163,205.3503,1900.0
2014-08-29 10:30:00,245.11,245.27,245.03,245.16,600.0,205.2498,205.3838,205.1828,205.2917,600.0
2014-08-29 10:35:00,245.19,245.19,245.07,245.07,1000.0,205.3168,205.3168,205.2163,205.2163,1000.0
2014-08-29 10:40:00,245.15,245.15,245.07,245.08,400.0,205.2833,205.2833,205.2163,205.2247,400.0
2014-08-29 10:45:00,245.23,245.36,245.14,245.14,600.0,205.3503,205.4591,205.2749,205.2749,600.0
2014-08-29 10:50:00,245.23,245.23,245.23,245.23,400.0,205.3503,205.3503,205.3503,205.3503,400.0
2014-08-29 10:55:00,245.31,245.48,245.25,245.38,1200.0,205.4173,205.5596,205.367,205.4759,1200.0
2014-08-29 11:00:00,245.49,245.63,245.4,245.62,1800.0,205.568,205.6852,205.4926,205.6769,1800.0
2014-08-29 11:05:00,245.74,245.76,245.62,245.62,700.0,205.7774,205.7941,205.6769,205.6769,700.0
2014-08-29 11:10:00,245.75,245.92,245.61,245.76,8000.0,205.7857,205.9281,205.6685,205.7941,8000.0
2014-08-29 11:15:00,245.73,245.76,245.51,245.54,2900.0,205.769,205.7941,205.5848,205.6099,2900.0
2014-08-29 11:20:00,245.66,245.68,245.61,245.68,500.0,205.7104,205.7271,205.6685,205.7271,500.0
2014-08-29 11:25:00,245.64,245.79,245.64,245.73,700.0,205.6936,205.8192,205.6936,205.769,700.0
2014-08-29 11:30:00,245.72,245.73,245.65,245.66,1300.0,205.7606,205.769,205.702,205.7104,1300.0
2014-08-29 11:35:00,245.82,246.02,245.79,246.02,600.0,205.8443,206.0118,205.8192,206.0118,600.0
2014-08-29 11:40:00,246.02,246.06,246.02,246.02,1000.0,206.0118,206.0453,206.0118,206.0118,1000.0
2014-08-29 11:45:00,246.02,246.02,246.02,246.02,0.0,206.0118,206.0118,206.0118,206.0118,0.0
2014-08-29 11:50:00,246.09,246.11,245.98,245.98,400.0,206.0704,206.0872,205.9783,205.9783,400.0
2014-08-29 11:55:00,246.03,246.06,246.0,246.06,900.0,206.0202,206.0453,205.9951,206.0453,900.0
2014-08-29 12:00:00,246.14,246.14,246.04,246.08,1700.0,206.1123,206.1123,206.0286,206.0621,1700.0
2014-08-29 12:05:00,246.06,246.24,246.06,246.11,2500.0,206.0453,206.196,206.0453,206.0872,2500.0
2014-08-29 12:10:00,246.13,246.13,246.13,246.13,100.0,206.1039,206.1039,206.1039,206.1039,100.0
2014-08-29 12:15:00,246.22,246.22,246.16,246.16,500.0,206.1793,206.1793,206.1291,206.1291,500.0
2014-08-29 12:20:00,246.15,246.17,246.0,246.05,26400.0,206.1207,206.1374,205.9951,206.0369,26400.0
2014-08-29 12:25:00,246.04,246.04,246.0,246.0,900.0,206.0286,206.0286,205.9951,205.9951,900.0
2014-08-29 12:30:00,245.99,245.99,245.76,245.76,500.0,205.9867,205.9867,205.7941,205.7941,500.0
2014-08-29 12:35:00,245.78,245.79,245.76,245.76,1200.0,205.8108,205.8192,205.7941,205.7941,1200.0
2014-08-29 12:40:00,245.65,245.65,245.65,245.65,100.0,205.702,205.702,205.702,205.702,100.0
2014-08-29 12:45:00,245.76,245.85,245.75,245.8,2100.0,205.7941,205.8695,205.7857,205.8276,2100.0
2014-08-29 12:50:00,245.75,245.82,245.75,245.82,500.0,205.7857,205.8443,205.7857,205.8443,500.0
2014-08-29 12:55:00,245.95,245.96,245.9,245.9,13600.0,205.9532,205.9616,205.9113,205.9113,13600.0
2014-08-29 13:00:00,245.96,245.96,245.91,245.91,800.0,205.9616,205.9616,205.9197,205.9197,800.0
2014-08-29 13:05:00,245.84,245.99,245.84,245.99,1100.0,205.8611,205.9867,205.8611,205.9867,1100.0
2014-08-29 13:10:00,245.99,245.99,245.99,245.99,0.0,205.9867,205.9867,205.9867,205.9867,0.0
2014-08-29 13:15:00,245.99,245.99,245.99,245.99,0.0,205.9867,205.9867,205.9867,205.9867,0.0
2014-08-29 13:20:00,245.92,245.93,245.9,245.9,1500.0,205.9281,205.9365,205.9113,205.9113,1500.0
2014-08-29 13:25:00,245.85,245.93,245.84,245.93,400.0,205.8695,205.9365,205.8611,205.9365,400.0
2014-08-29 13:30:00,245.84,245.84,245.84,245.84,600.0,205.8611,205.8611,205.8611,205.8611,600.0
2014-08-29 13:35:00,245.71,245.71,245.71,245.71,100.0,205.7522,205.7522,205.7522,205.7522,100.0
2014-08-29 13:40:00,245.71,245.71,245.71,245.71,600.0,205.7522,205.7522,205.7522,205.7522,600.0
2014-08-29 13:45:00,245.71,245.76,245.66,245.66,1000.0,205.7522,205.7941,205.7104,205.7104,1000.0
2014-08-29 13:50:00,245.72,245.72,245.6,245.65,1200.0,205.7606,205.7606,205.6601,205.702,1200.0
2014-08-29 13:55:00,245.6,245.85,245.6,245.85,1300.0,205.6601,205.8695,205.6601,205.8695,1300.0
2014-08-29 14:00:00,245.88,246.0,245.88,245.95,900.0,205.8946,205.9951,205.8946,205.9532,900.0
2014-08-29 14:05:00,246.02,246.05,245.89,246.0,6000.0,206.0118,206.0369,205.903,205.9951,6000.0
2014-08-29 14:10:00,246.03,246.08,246.0,246.0,1100.0,206.0202,206.0621,205.9951,205.9951,1100.0
2014-08-29 14:15:00,245.97,246.0,245.95,245.95,600.0,205.9699,205.9951,205.9532,205.9532,600.0
2014-08-29 14:20:00,245.89,246.04,245.89,246.04,1800.0,205.903,206.0286,205.903,206.0286,1800.0
2014-08-29 14:25:00,245.99,246.0,245.95,245.99,1400.0,205.9867,205.9951,205.9532,205.9867,1400.0
2014-08-29 14:30:00,245.94,245.96,245.93,245.96,1000.0,205.9448,205.9616,205.9365,205.9616,1000.0
2014-08-29 14:35:00,245.99,245.99,245.98,245.98,300.0,205.9867,205.9867,205.9783,205.9783,300.0
2014-08-29 14:40:00,245.89,245.95,245.83,245.9,1600.0,205.903,205.9532,205.8527,205.9113,1600.0
2014-08-29 14:45:00,245.87,245.95,245.87,245.93,1300.0,205.8862,205.9532,205.8862,205.9365,1300.0
2014-08-29 14:50:00,245.93,245.98,245.83,245.98,1700.0,205.9365,205.9783,205.8527,205.9783,1700.0
2014-08-29 14:55:00,245.88,246.0,245.88,245.92,400.0,205.8946,205.9951,205.8946,205.9281,400.0
2014-08-29 15:00:00,245.9,246.03,245.89,246.03,1500.0,205.9113,206.0202,205.903,206.0202,1500.0
2014-08-29 15:05:00,245.94,245.96,245.86,245.9,1600.0,205.9448,205.9616,205.8778,205.9113,1600.0
2014-08-29 15:10:00,245.89,245.96,245.85,245.96,1100.0,205.903,205.9616,205.8695,205.9616,1100.0
2014-08-29 15:15:00,245.93,245.97,245.93,245.95,600.0,205.9365,205.9699,205.9365,205.9532,600.0
2014-08-29 15:20:00,245.95,245.95,245.85,245.91,2100.0,205.9532,205.9532,205.8695,205.9197,2100.0
2014-08-29 15:25:00,246.0,246.0,245.83,246.0,2200.0,205.9951,205.9951,205.8527,205.9951,2200.0
2014-08-29 15:30:00,246.0,246.03,245.91,246.01,1600.0,205.9951,206.0202,205.9197,206.0034,1600.0
2014-08-29 15:35:00,246.03,246.1,245.95,245.95,3600.0,206.0202,206.0788,205.9532,205.9532,3600.0
2014-08-29 15:40:00,245.95,246.02,245.89,245.93,2600.0,205.9532,206.0118,205.903,205.9365,2600.0
2014-08-29 15:45:00,245.98,246.09,245.98,246.01,6700.0,205.9783,206.0704,205.9783,206.0034,6700.0
2014-08-29 15:50:00,246.09,246.23,245.92,245.92,6500.0,206.0704,206.1877,205.9281,205.9281,6500.0
2014-08-29 15:55:00,246.02,246.24,246.0,246.16,13200.0,206.0118,206.196,205.9951,206.1291,13200.0
2014-09-02 09:30:00,246.97,246.97,245.95,246.0,6300.0,206.8073,206.8073,205.9532,205.9951,6300.0
2014-09-02 09:35:00,246.06,246.66,246.0,246.07,3000.0,206.0453,206.5477,205.9951,206.0537,3000.0
2014-09-02 09:40:00,246.36,246.36,246.0,246.0,200.0,206.2965,206.2965,205.9951,205.9951,200.0
2014-09-02 09:45:00,246.01,246.09,245.64,246.09,3100.0,206.0034,206.0704,205.6936,206.0704,3100.0
2014-09-02 09:50:00,246.0,246.39,246.0,246.04,6500.0,205.9951,206.3216,205.9951,206.0286,6500.0
2014-09-02 09:55:00,246.22,246.36,246.05,246.36,1300.0,206.1793,206.2965,206.0369,206.2965,1300.0
2014-09-02 10:00:00,246.36,246.69,246.28,246.69,6300.0,206.2965,206.5729,206.2295,206.5729,6300.0
2014-09-02 10:05:00,246.67,246.97,246.5,246.76,4500.0,206.5561,206.8073,206.4138,206.6315,4500.0
2014-09-02 10:10:00,246.94,247.38,246.89,247.26,6600.0,206.7822,207.1507,206.7403,207.0502,6600.0
2014-09-02 10:15:00,247.27,247.47,247.18,247.34,5500.0,207.0585,207.226,206.9832,207.1172,5500.0
2014-09-02 10:20:00,247.34,247.55,247.21,247.55,6000.0,207.1172,207.293,207.0083,207.293,6000.0
2014-09-02 10:25:00,247.55,247.73,247.43,247.6,3100.0,207.293,207.4437,207.1925,207.3349,3100.0
2014-09-02 10:30:00,247.63,247.63,247.3,247.45,5700.0,207.36,207.36,207.0837,207.2093,5700.0
2014-09-02 10:35:00,247.43,247.43,246.9,247.14,7800.0,207.1925,207.1925,206.7487,206.9497,7800.0
2014-09-02 10:40:00,247.27,247.6,247.26,247.59,1600.0,207.0585,207.3349,207.0502,207.3265,1600.0
2014-09-02 10:45:00,247.41,247.59,247.22,247.22,2700.0,207.1758,207.3265,207.0167,207.0167,2700.0
2014-09-02 10:50:00,247.32,247.56,247.32,247.56,4700.0,207.1004,207.3014,207.1004,207.3014,4700.0
2014-09-02 10:55:00,247.5,247.59,247.42,247.59,1800.0,207.2511,207.3265,207.1841,207.3265,1800.0
2014-09-02 11:00:00,247.43,247.46,247.36,247.46,900.0,207.1925,207.2176,207.1339,207.2176,900.0
2014-09-02 11:05:00,247.29,247.41,247.27,247.3,3900.0,207.0753,207.1758,207.0585,207.0837,3900.0
2014-09-02 11:10:00,247.35,247.35,247.0,247.0,1000.0,207.1255,207.1255,206.8324,206.8324,1000.0
2014-09-02 11:15:00,247.0,247.03,246.88,246.93,3700.0,206.8324,206.8576,206.732,206.7738,3700.0
2014-09-02 11:20:00,246.96,246.96,246.61,246.61,1200.0,206.799,206.799,206.5059,206.5059,1200.0
2014-09-02 11:25:00,246.75,246.75,246.5,246.57,4300.0,206.6231,206.6231,206.4138,206.4724,4300.0
2014-09-02 11:30:00,246.56,246.76,246.56,246.76,2300.0,206.464,206.6315,206.464,206.6315,2300.0
2014-09-02 11:35:00,246.69,246.71,246.62,246.63,1800.0,206.5729,206.5896,206.5142,206.5226,1800.0
2014-09-02 11:40:00,246.55,246.56,246.38,246.56,3100.0,206.4556,206.464,206.3133,206.464,3100.0
2014-09-02 11:45:00,246.5,246.6,246.26,246.26,9000.0,206.4138,206.4975,206.2128,206.2128,9000.0
2014-09-02 11:50:00,246.26,246.37,246.08,246.1,1800.0,206.2128,206.3049,206.0621,206.0788,1800.0
2014-09-02 11:55:00,246.15,246.4,246.15,246.34,3200.0,206.1207,206.33,206.1207,206.2798,3200.0
2014-09-02 12:00:00,246.44,246.46,246.26,246.39,2900.0,206.3635,206.3803,206.2128,206.3216,2900.0
2014-09-02 12:05:00,246.35,246.43,246.31,246.43,3100.0,206.2882,206.3551,206.2547,206.3551,3100.0
2014-09-02 12:10:00,246.43,246.5,246.43,246.5,2400.0,206.3551,206.4138,206.3551,206.4138,2400.0
2014-09-02 12:15:00,246.5,246.57,246.45,246.47,2000.0,206.4138,206.4724,206.3719,206.3886,2000.0
2014-09-02 12:20:00,246.53,246.59,246.5,246.56,3100.0,206.4389,206.4891,206.4138,206.464,3100.0
2014-09-02 12:25:00,246.56,246.72,246.56,246.72,2300.0,206.464,206.598,206.464,206.598,2300.0
2014-09-02 12:30:00,246.55,246.55,246.34,246.36,1700.0,206.4556,206.4556,206.2798,206.2965,1700.0
2014-09-02 12:35:00,246.34,246.37,246.24,246.35,2800.0,206.2798,206.3049,206.196,206.2882,2800.0
2014-09-02 12:40:00,246.35,246.46,246.17,246.24,2100.0,206.2882,206.3803,206.1374,206.196,2100.0
2014-09-02 12:45:00,246.2,246.26,246.01,246.17,1300.0,206.1625,206.2128,206.0034,206.1374,1300.0
2014-09-02 12:50:00,246.18,246.34,246.14,246.34,5700.0,206.1458,206.2798,206.1123,206.2798,5700.0
2014-09-02 12:55:00,246.35,246.4,246.28,246.29,4100.0,206.2882,206.33,206.2295,206.2379,4100.0
2014-09-02 13:00:00,246.31,246.33,246.03,246.05,5100.0,206.2547,206.2714,206.0202,206.0369,5100.0
2014-09-02 13:05:00,246.06,246.25,246.06,246.25,2300.0,206.0453,206.2044,206.0453,206.2044,2300.0
2014-09-02 13:10:00,246.26,246.31,246.26,246.31,400.0,206.2128,206.2547,206.2128,206.2547,400.0
2014-09-02 13:15:00,246.35,246.36,246.25,246.25,1900.0,206.2882,206.2965,206.2044,206.2044,1900.0
2014-09-02 13:20:00,246.3,246.33,246.25,246.3,2200.0,206.2463,206.2714,206.2044,206.2463,2200.0
2014-09-02 13:25:00,246.3,246.39,246.22,246.39,5100.0,206.2463,206.3216,206.1793,206.3216,5100.0
2014-09-02 13:30:00,246.3,246.38,246.24,246.31,4100.0,206.2463,206.3133,206.196,206.2547,4100.0
2014-09-02 13:35:00,246.3,246.56,246.27,246.56,2900.0,206.2463,206.464,206.2212,206.464,2900.0
2014-09-02 13:40:00,246.51,246.61,246.5,246.51,1000.0,206.4221,206.5059,206.4138,206.4221,1000.0
2014-09-02 13:45:00,246.5,246.6,246.46,246.6,2100.0,206.4138,206.4975,206.3803,206.4975,2100.0
2014-09-02 13:50:00,246.65,246.84,246.65,246.76,1400.0,206.5394,206.6985,206.5394,206.6315,1400.0
2014-09-02 13:55:00,246.76,246.84,246.76,246.82,2300.0,206.6315,206.6985,206.6315,206.6817,2300.0
2014-09-02 14:00:00,246.76,246.88,246.75,246.81,1800.0,206.6315,206.732,206.6231,206.6733,1800.0
2014-09-02 14:05:00,246.8,246.91,246.7,246.7,2700.0,206.665,206.7571,206.5812,206.5812,2700.0
2014-09-02 14:10:00,246.72,246.91,246.67,246.86,1000.0,206.598,206.7571,206.5561,206.7152,1000.0
2014-09-02 14:15:00,246.86,247.15,246.82,247.15,3300.0,206.7152,206.9581,206.6817,206.9581,3300.0
2014-09-02 14:20:00,247.04,247.04,246.93,246.93,2700.0,206.8659,206.8659,206.7738,206.7738,2700.0
2014-09-02 14:25:00,246.99,247.08,246.99,247.08,2300.0,206.8241,206.8994,206.8241,206.8994,2300.0
2014-09-02 14:30:00,247.16,247.16,247.04,247.05,900.0,206.9664,206.9664,206.8659,206.8743,900.0
2014-09-02 14:35:00,246.97,247.0,246.83,246.9,2600.0,206.8073,206.8324,206.6901,206.7487,2600.0
2014-09-02 14:40:00,246.91,247.16,246.91,247.06,2500.0,206.7571,206.9664,206.7571,206.8827,2500.0
2014-09-02 14:45:00,247.11,247.3,247.11,247.28,2200.0,206.9246,207.0837,206.9246,207.0669,2200.0
2014-09-02 14:50:00,247.23,247.48,247.23,247.41,2700.0,207.025,207.2344,207.025,207.1758,2700.0
2014-09-02 14:55:00,247.45,247.46,247.36,247.44,4500.0,207.2093,207.2176,207.1339,207.2009,4500.0
2014-09-02 15:00:00,247.37,247.37,247.24,247.28,2800.0,207.1423,207.1423,207.0334,207.0669,2800.0
2014-09-02 15:05:00,247.31,247.36,247.28,247.3,2200.0,207.092,207.1339,207.0669,207.0837,2200.0
2014-09-02 15:10:00,247.31,247.49,247.31,247.45,1700.0,207.092,207.2428,207.092,207.2093,1700.0
2014-09-02 15:15:00,247.48,247.52,247.33,247.33,2200.0,207.2344,207.2679,207.1088,207.1088,2200.0
2014-09-02 15:20:00,247.42,247.42,247.29,247.3,2300.0,207.1841,207.1841,207.0753,207.0837,2300.0
2014-09-02 15:25:00,247.3,247.58,247.29,247.57,3400.0,207.0837,207.3181,207.0753,207.3098,3400.0
2014-09-02 15:30:00,247.44,247.44,247.16,247.31,2600.0,207.2009,207.2009,206.9664,207.092,2600.0
2014-09-02 15:35:00,247.34,247.34,247.25,247.3,900.0,207.1172,207.1172,207.0418,207.0837,900.0
2014-09-02 15:40:00,247.26,247.46,247.26,247.41,4200.0,207.0502,207.2176,207.0502,207.1758,4200.0
2014-09-02 15:45:00,247.45,247.59,247.43,247.59,6300.0,207.2093,207.3265,207.1925,207.3265,6300.0
2014-09-02 15:50:00,247.51,247.58,247.4,247.49,7600.0,207.2595,207.3181,207.1674,207.2428,7600.0
2014-09-02 15:55:00,247.47,247.48,247.3,247.33,13500.0,207.226,207.2344,207.0837,207.1088,13500.0
2014-09-03 09:30:00,248.0,248.34,248.0,248.33,3700.0,207.6698,207.9545,207.6698,207.9462,3700.0
2014-09-03 09:35:00,248.09,248.95,248.07,248.42,1400.0,207.7452,208.4653,207.7284,208.0215,1400.0
2014-09-03 09:40:00,248.64,248.77,248.45,248.66,800.0,208.2057,208.3146,208.0466,208.2225,800.0
2014-09-03 09:45:00,248.67,248.84,248.55,248.84,2200.0,208.2309,208.3732,208.1304,208.3732,2200.0
2014-09-03 09:50:00,248.55,248.69,248.41,248.44,2300.0,208.1304,208.2476,208.0132,208.0383,2300.0
2014-09-03 09:55:00,248.49,248.69,248.43,248.69,1800.0,208.0801,208.2476,208.0299,208.2476,1800.0
2014-09-03 10:00:00,248.6,249.15,248.6,249.06,4700.0,208.1723,208.6328,208.1723,208.5574,4700.0
2014-09-03 10:05:00,248.93,249.07,248.81,249.04,1200.0,208.4486,208.5658,208.3481,208.5407,1200.0
2014-09-03 10:10:00,249.05,249.11,249.01,249.01,1100.0,208.5491,208.5993,208.5156,208.5156,1100.0
2014-09-03 10:15:00,249.08,249.08,248.74,248.83,2100.0,208.5742,208.5742,208.2895,208.3649,2100.0
2014-09-03 10:20:00,248.78,248.96,248.67,248.84,5600.0,208.323,208.4737,208.2309,208.3732,5600.0
2014-09-03 10:25:00,248.68,248.92,248.68,248.92,1200.0,208.2392,208.4402,208.2392,208.4402,1200.0
2014-09-03 10:30:00,248.93,249.06,248.93,249.06,400.0,208.4486,208.5574,208.4486,208.5574,400.0
2014-09-03 10:35:00,248.99,249.07,248.85,248.9,2600.0,208.4988,208.5658,208.3816,208.4235,2600.0
2014-09-03 10:40:00,248.99,248.99,248.81,248.81,700.0,208.4988,208.4988,208.3481,208.3481,700.0
2014-09-03 10:45:00,248.76,249.21,248.76,249.21,4100.0,208.3062,208.6831,208.3062,208.6831,4100.0
2014-09-03 10:50:00,249.21,249.28,249.16,249.19,4700.0,208.6831,208.7417,208.6412,208.6663,4700.0
2014-09-03 10:55:00,249.19,249.29,249.14,249.26,2200.0,208.6663,208.75,208.6244,208.7249,2200.0
2014-09-03 11:00:00,249.31,249.55,249.26,249.44,7900.0,208.7668,208.9678,208.7249,208.8757,7900.0
2014-09-03 11:05:00,249.5,249.67,249.39,249.53,4300.0,208.9259,209.0682,208.8338,208.951,4300.0
2014-09-03 11:10:00,249.56,249.56,249.34,249.49,1800.0,208.9761,208.9761,208.7919,208.9175,1800.0
2014-09-03 11:15:00,249.27,249.37,249.24,249.25,2500.0,208.7333,208.817,208.7082,208.7166,2500.0
2014-09-03 11:20:00,249.28,249.37,249.06,249.21,18100.0,208.7417,208.817,208.5574,208.6831,18100.0
2014-09-03 11:25:00,249.26,249.28,248.87,248.87,1600.0,208.7249,208.7417,208.3983,208.3983,1600.0
2014-09-03 11:30:00,248.87,249.09,248.87,249.03,3500.0,208.3983,208.5826,208.3983,208.5323,3500.0
2014-09-03 11:35:00,249.05,249.35,248.99,249.18,6600.0,208.5491,208.8003,208.4988,208.6579,6600.0
2014-09-03 11:40:00,249.16,249.28,249.06,249.18,4600.0,208.6412,208.7417,208.5574,208.6579,4600.0
2014-09-03 11:45:00,249.19,249.24,249.02,249.08,6700.0,208.6663,208.7082,208.524,208.5742,6700.0
2014-09-03 11:50:00,249.18,249.25,249.08,249.24,2300.0,208.6579,208.7166,208.5742,208.7082,2300.0
2014-09-03 11:55:00,249.27,249.27,248.92,249.0,5400.0,208.7333,208.7333,208.4402,208.5072,5400.0
2014-09-03 12:00:00,249.02,249.25,249.0,249.24,2800.0,208.524,208.7166,208.5072,208.7082,2800.0
2014-09-03 12:05:00,249.29,249.29,249.12,249.14,2000.0,208.75,208.75,208.6077,208.6244,2000.0
2014-09-03 12:10:00,249.18,249.22,249.18,249.22,600.0,208.6579,208.6914,208.6579,208.6914,600.0
2014-09-03 12:15:00,249.23,249.24,249.12,249.22,3100.0,208.6998,208.7082,208.6077,208.6914,3100.0
2014-09-03 12:20:00,249.16,249.16,249.16,249.16,100.0,208.6412,208.6412,208.6412,208.6412,100.0
2014-09-03 12:25:00,249.21,249.28,249.12,249.28,2400.0,208.6831,208.7417,208.6077,208.7417,2400.0
2014-09-03 12:30:00,249.23,249.31,249.08,249.3,2500.0,208.6998,208.7668,208.5742,208.7584,2500.0
2014-09-03 12:35:00,249.31,249.54,249.31,249.54,1600.0,208.7668,208.9594,208.7668,208.9594,1600.0
2014-09-03 12:40:00,249.49,249.62,249.41,249.62,3000.0,208.9175,209.0264,208.8505,209.0264,3000.0
2014-09-03 12:45:00,249.64,249.64,249.49,249.54,2300.0,209.0431,209.0431,208.9175,208.9594,2300.0
2014-09-03 12:50:00,249.58,249.61,249.44,249.44,1000.0,208.9929,209.018,208.8757,208.8757,1000.0
2014-09-03 12:55:00,249.48,249.55,249.47,249.5,3000.0,208.9091,208.9678,208.9008,208.9259,3000.0
2014-09-03 13:00:00,249.51,249.51,249.33,249.48,2700.0,208.9343,208.9343,208.7835,208.9091,2700.0
2014-09-03 13:05:00,249.47,249.54,249.47,249.52,1500.0,208.9008,208.9594,208.9008,208.9426,1500.0
2014-09-03 13:10:00,249.5,249.54,249.49,249.54,700.0,208.9259,208.9594,208.9175,208.9594,700.0
2014-09-03 13:15:00,249.58,249.63,249.49,249.58,3100.0,208.9929,209.0348,208.9175,208.9929,3100.0
2014-09-03 13:20:00,249.62,249.62,249.62,249.62,100.0,209.0264,209.0264,209.0264,209.0264,100.0
2014-09-03 13:25:00,249.59,249.6,249.54,249.54,1400.0,209.0013,209.0096,208.9594,208.9594,1400.0
2014-09-03 13:30:00,249.58,249.64,249.58,249.64,1300.0,208.9929,209.0431,208.9929,209.0431,1300.0
2014-09-03 13:35:00,249.61,249.61,249.49,249.49,2500.0,209.018,209.018,208.9175,208.9175,2500.0
2014-09-03 13:40:00,249.49,249.49,249.49,249.49,1200.0,208.9175,208.9175,208.9175,208.9175,1200.0
2014-09-03 13:45:00,249.5,249.54,249.41,249.46,3200.0,208.9259,208.9594,208.8505,208.8924,3200.0
2014-09-03 13:50:00,249.49,249.52,249.41,249.49,3700.0,208.9175,208.9426,208.8505,208.9175,3700.0
2014-09-03 13:55:00,249.45,249.56,249.45,249.55,2500.0,208.884,208.9761,208.884,208.9678,2500.0
2014-09-03 14:00:00,249.56,249.64,249.56,249.56,3300.0,208.9761,209.0431,208.9761,208.9761,3300.0
2014-09-03 14:05:00,249.57,249.66,249.52,249.57,4100.0,208.9845,209.0599,208.9426,208.9845,4100.0
2014-09-03 14:10:00,249.53,249.57,249.49,249.49,3700.0,208.951,208.9845,208.9175,208.9175,3700.0
2014-09-03 14:15:00,249.46,249.51,249.45,249.5,1500.0,208.8924,208.9343,208.884,208.9259,1500.0
2014-09-03 14:20:00,249.49,249.59,249.49,249.52,2700.0,208.9175,209.0013,208.9175,208.9426,2700.0
2014-09-03 14:25:00,249.54,249.54,249.48,249.53,3500.0,208.9594,208.9594,208.9091,208.951,3500.0
2014-09-03 14:30:00,249.57,249.63,249.57,249.63,800.0,208.9845,209.0348,208.9845,209.0348,800.0
2014-09-03 14:35:00,249.55,249.69,249.55,249.65,2900.0,208.9678,209.085,208.9678,209.0515,2900.0
2014-09-03 14:40:00,249.65,249.71,249.65,249.66,1700.0,209.0515,209.1017,209.0515,209.0599,1700.0
2014-09-03 14:45:00,249.64,249.71,249.62,249.62,3100.0,209.0431,209.1017,209.0264,209.0264,3100.0
2014-09-03 14:50:00,249.58,249.68,249.57,249.66,4000.0,208.9929,209.0766,208.9845,209.0599,4000.0
2014-09-03 14:55:00,249.66,249.66,249.49,249.6,2300.0,209.0599,209.0599,208.9175,209.0096,2300.0
2014-09-03 15:00:00,249.6,249.69,249.54,249.66,5800.0,209.0096,209.085,208.9594,209.0599,5800.0
2014-09-03 15:05:00,249.63,249.68,249.53,249.68,2500.0,209.0348,209.0766,208.951,209.0766,2500.0
2014-09-03 15:10:00,249.77,249.77,249.61,249.71,4000.0,209.152,209.152,209.018,209.1017,4000.0
2014-09-03 15:15:00,249.76,250.01,249.76,249.93,7700.0,209.1436,209.353,209.1436,209.286,7700.0
2014-09-03 15:20:00,249.93,249.93,249.73,249.91,4100.0,209.286,209.286,209.1185,209.2692,4100.0
2014-09-03 15:25:00,249.9,249.9,249.7,249.87,3200.0,209.2608,209.2608,209.0934,209.2357,3200.0
2014-09-03 15:30:00,249.83,249.83,249.71,249.78,4400.0,209.2022,209.2022,209.1017,209.1604,4400.0
2014-09-03 15:35:00,249.76,249.77,249.71,249.76,4800.0,209.1436,209.152,209.1017,209.1436,4800.0
2014-09-03 15:40:00,249.76,249.82,249.76,249.81,6500.0,209.1436,209.1939,209.1436,209.1855,6500.0
2014-09-03 15:45:00,249.8,249.81,249.67,249.75,13500.0,209.1771,209.1855,209.0682,209.1352,13500.0
2014-09-03 15:50:00,249.76,249.9,249.76,249.78,9800.0,209.1436,209.2608,209.1436,209.1604,9800.0
2014-09-03 15:55:00,249.78,249.98,249.78,249.85,18300.0,209.1604,209.3278,209.1604,209.219,18300.0
2014-09-04 09:30:00,251.14,251.14,249.85,250.77,9100.0,210.2992,210.2992,209.219,209.9894,9100.0
2014-09-04 09:35:00,250.73,251.57,250.73,251.06,1400.0,209.9559,210.6593,209.9559,210.2322,1400.0
2014-09-04 09:40:00,250.95,251.4,250.95,251.34,4000.0,210.1401,210.5169,210.1401,210.4667,4000.0
2014-09-04 09:45:00,251.43,251.77,251.32,251.32,5300.0,210.542,210.8267,210.4499,210.4499,5300.0
2014-09-04 09:50:00,251.13,251.78,251.13,251.78,3000.0,210.2908,210.8351,210.2908,210.8351,3000.0
2014-09-04 09:55:00,251.76,251.8,251.56,251.8,1700.0,210.8184,210.8519,210.6509,210.8519,1700.0
2014-09-04 10:00:00,251.79,252.57,251.79,252.42,5400.0,210.8435,211.4966,210.8435,211.371,5400.0
2014-09-04 10:05:00,252.53,252.57,252.34,252.57,1600.0,211.4632,211.4966,211.304,211.4966,1600.0
2014-09-04 10:10:00,252.57,253.21,252.46,253.21,3500.0,211.4966,212.0326,211.4045,212.0326,3500.0
2014-09-04 10:15:00,253.24,253.24,252.71,252.84,7900.0,212.0577,212.0577,211.6139,211.7227,7900.0
2014-09-04 10:20:00,252.76,253.2,252.76,253.09,4900.0,211.6557,212.0242,211.6557,211.9321,4900.0
2014-09-04 10:25:00,253.08,253.31,252.82,252.95,5900.0,211.9237,212.1163,211.706,211.8149,5900.0
2014-09-04 10:30:00,252.95,253.23,252.95,253.22,1600.0,211.8149,212.0493,211.8149,212.0409,1600.0
2014-09-04 10:35:00,253.14,253.22,252.75,252.95,13100.0,211.974,212.0409,211.6474,211.8149,13100.0
2014-09-04 10:40:00,252.84,253.09,252.81,253.09,7600.0,211.7227,211.9321,211.6976,211.9321,7600.0
2014-09-04 10:45:00,253.06,253.17,252.88,253.17,2200.0,211.907,211.9991,211.7562,211.9991,2200.0
2014-09-04 10:50:00,253.09,253.32,253.05,253.1,2800.0,211.9321,212.1247,211.8986,211.9405,2800.0
2014-09-04 10:55:00,252.95,252.97,252.83,252.85,1200.0,211.8149,211.8316,211.7144,211.7311,1200.0
2014-09-04 11:00:00,252.95,253.22,252.92,252.92,1900.0,211.8149,212.0409,211.7897,211.7897,1900.0
2014-09-04 11:05:00,252.98,253.04,252.98,253.03,300.0,211.84,211.8902,211.84,211.8818,300.0
2014-09-04 11:10:00,253.03,253.03,252.81,252.88,1800.0,211.8818,211.8818,211.6976,211.7562,1800.0
2014-09-04 11:15:00,252.84,253.08,252.84,253.08,2300.0,211.7227,211.9237,211.7227,211.9237,2300.0
2014-09-04 11:20:00,253.07,253.17,252.97,253.11,9800.0,211.9153,211.9991,211.8316,211.9488,9800.0
2014-09-04 11:25:00,253.12,253.18,252.88,252.91,2000.0,211.9572,212.0074,211.7562,211.7814,2000.0
2014-09-04 11:30:00,252.87,252.92,252.82,252.86,1200.0,211.7479,211.7897,211.706,211.7395,1200.0
2014-09-04 11:35:00,252.81,253.08,252.68,252.88,8100.0,211.6976,211.9237,211.5888,211.7562,8100.0
2014-09-04 11:40:00,252.87,253.0,252.73,252.77,5800.0,211.7479,211.8567,211.6306,211.6641,5800.0
2014-09-04 11:45:00,252.6,252.68,252.6,252.68,300.0,211.5218,211.5888,211.5218,211.5888,300.0
2014-09-04 11:50:00,252.71,252.96,252.71,252.96,1200.0,211.6139,211.8232,211.6139,211.8232,1200.0
2014-09-04 11:55:00,252.97,252.97,252.81,252.94,700.0,211.8316,211.8316,211.6976,211.8065,700.0
2014-09-04 12:00:00,252.78,252.82,252.68,252.82,500.0,211.6725,211.706,211.5888,211.706,500.0
2014-09-04 12:05:00,252.86,253.12,252.77,252.84,3900.0,211.7395,211.9572,211.6641,211.7227,3900.0
2014-09-04 12:10:00,252.92,252.92,252.82,252.9,600.0,211.7897,211.7897,211.706,211.773,600.0
2014-09-04 12:15:00,252.78,253.18,252.78,252.96,3800.0,211.6725,212.0074,211.6725,211.8232,3800.0
2014-09-04 12:20:00,252.81,252.85,252.76,252.84,900.0,211.6976,211.7311,211.6557,211.7227,900.0
2014-09-04 12:25:00,252.82,253.13,252.75,252.89,4700.0,211.706,211.9656,211.6474,211.7646,4700.0
2014-09-04 12:30:00,252.93,252.99,252.8,252.85,2500.0,211.7981,211.8483,211.6892,211.7311,2500.0
2014-09-04 12:35:00,252.8,252.97,252.8,252.81,2600.0,211.6892,211.8316,211.6892,211.6976,2600.0
2014-09-04 12:40:00,252.83,252.87,252.75,252.78,900.0,211.7144,211.7479,211.6474,211.6725,900.0
2014-09-04 12:45:00,252.69,252.85,252.45,252.45,3400.0,211.5971,211.7311,211.3962,211.3962,3400.0
2014-09-04 12:50:00,252.43,252.83,252.43,252.47,8000.0,211.3794,211.7144,211.3794,211.4129,8000.0
2014-09-04 12:55:00,252.47,252.47,252.31,252.39,1000.0,211.4129,211.4129,211.2789,211.3459,1000.0
2014-09-04 13:00:00,252.39,252.55,252.28,252.48,4200.0,211.3459,211.4799,211.2538,211.4213,4200.0
2014-09-04 13:05:00,252.49,252.61,252.36,252.45,4600.0,211.4297,211.5301,211.3208,211.3962,4600.0
2014-09-04 13:10:00,252.5,252.51,252.31,252.44,3900.0,211.438,211.4464,211.2789,211.3878,3900.0
2014-09-04 13:15:00,252.4,252.52,252.24,252.24,1300.0,211.3543,211.4548,211.2203,211.2203,1300.0
2014-09-04 13:20:00,252.35,252.46,252.28,252.4,5800.0,211.3124,211.4045,211.2538,211.3543,5800.0
2014-09-04 13:25:00,252.39,252.45,252.29,252.29,700.0,211.3459,211.3962,211.2622,211.2622,700.0
2014-09-04 13:30:00,252.3,252.47,252.13,252.2,4300.0,211.2706,211.4129,211.1282,211.1868,4300.0
2014-09-04 13:35:00,252.16,252.34,252.07,252.15,5100.0,211.1533,211.304,211.078,211.1449,5100.0
2014-09-04 13:40:00,252.03,252.18,252.02,252.07,3900.0,211.0445,211.1701,211.0361,211.078,3900.0
2014-09-04 13:45:00,252.08,252.08,251.87,251.92,3700.0,211.0863,211.0863,210.9105,210.9524,3700.0
2014-09-04 13:50:00,251.87,251.95,251.81,251.89,2100.0,210.9105,210.9775,210.8602,210.9272,2100.0
2014-09-04 13:55:00,251.97,252.09,251.92,251.98,6000.0,210.9942,211.0947,210.9524,211.0026,6000.0
2014-09-04 14:00:00,252.04,252.04,251.91,252.04,2500.0,211.0528,211.0528,210.944,211.0528,2500.0
2014-09-04 14:05:00,252.09,252.09,251.88,251.89,4500.0,211.0947,211.0947,210.9189,210.9272,4500.0
2014-09-04 14:10:00,251.98,251.98,251.84,251.84,300.0,211.0026,211.0026,210.8854,210.8854,300.0
2014-09-04 14:15:00,251.95,252.05,251.71,251.71,3200.0,210.9775,211.0612,210.7765,210.7765,3200.0
2014-09-04 14:20:00,251.71,251.83,251.67,251.79,1200.0,210.7765,210.877,210.743,210.8435,1200.0
2014-09-04 14:25:00,251.63,251.8,251.56,251.56,3800.0,210.7095,210.8519,210.6509,210.6509,3800.0
2014-09-04 14:30:00,251.59,251.59,251.35,251.4,3400.0,210.676,210.676,210.475,210.5169,3400.0
2014-09-04 14:35:00,251.38,251.69,251.38,251.46,7400.0,210.5002,210.7598,210.5002,210.5672,7400.0
2014-09-04 14:40:00,251.38,251.5,251.35,251.42,3400.0,210.5002,210.6007,210.475,210.5337,3400.0
2014-09-04 14:45:00,251.43,251.45,251.27,251.29,2200.0,210.542,210.5588,210.4081,210.4248,2200.0
2014-09-04 14:50:00,251.24,251.37,251.17,251.37,3300.0,210.3829,210.4918,210.3243,210.4918,3300.0
2014-09-04 14:55:00,251.37,251.59,251.14,251.2,6800.0,210.4918,210.676,210.2992,210.3494,6800.0
2014-09-04 15:00:00,251.15,251.25,251.1,251.25,1800.0,210.3076,210.3913,210.2657,210.3913,1800.0
2014-09-04 15:05:00,251.13,251.13,250.83,250.94,5300.0,210.2908,210.2908,210.0396,210.1317,5300.0
2014-09-04 15:10:00,250.89,251.01,250.62,250.62,2100.0,210.0899,210.1903,209.8638,209.8638,2100.0
2014-09-04 15:15:00,250.65,250.82,250.47,250.64,7000.0,209.8889,210.0312,209.7382,209.8805,7000.0
2014-09-04 15:20:00,250.67,250.97,250.67,250.86,3200.0,209.9056,210.1568,209.9056,210.0647,3200.0
2014-09-04 15:25:00,250.87,251.08,250.87,251.08,2300.0,210.0731,210.249,210.0731,210.249,2300.0
2014-09-04 15:30:00,251.12,251.12,250.76,250.76,6800.0,210.2824,210.2824,209.981,209.981,6800.0
2014-09-04 15:35:00,250.74,251.03,250.74,250.92,7100.0,209.9642,210.2071,209.9642,210.115,7100.0
2014-09-04 15:40:00,250.85,250.92,250.75,250.91,5400.0,210.0564,210.115,209.9726,210.1066,5400.0
2014-09-04 15:45:00,250.91,251.4,250.86,251.23,12600.0,210.1066,210.5169,210.0647,210.3746,12600.0
2014-09-04 15:50:00,251.25,251.26,251.06,251.17,9000.0,210.3913,210.3997,210.2322,210.3243,9000.0
2014-09-04 15:55:00,251.12,251.75,251.12,251.64,43800.0,210.2824,210.81,210.2824,210.7179,43800.0
2014-09-05 09:30:00,251.18,251.47,250.08,250.08,4300.0,210.3327,210.5755,209.4116,209.4116,4300.0
2014-09-05 09:35:00,250.5,250.5,250.0,250.16,3100.0,209.7633,209.7633,209.3446,209.4786,3100.0
2014-09-05 09:40:00,250.04,250.16,249.36,250.03,12800.0,209.3781,209.4786,208.8087,209.3697,12800.0
2014-09-05 09:45:00,250.01,250.31,250.01,250.17,2300.0,209.353,209.6042,209.353,209.4869,2300.0
2014-09-05 09:50:00,250.34,250.46,250.25,250.39,1000.0,209.6293,209.7298,209.5539,209.6712,1000.0
2014-09-05 09:55:00,250.44,250.85,250.44,250.84,2200.0,209.713,210.0564,209.713,210.048,2200.0
2014-09-05 10:00:00,250.67,250.72,250.33,250.47,13000.0,209.9056,209.9475,209.6209,209.7382,13000.0
2014-09-05 10:05:00,250.46,250.5,250.2,250.21,700.0,209.7298,209.7633,209.5121,209.5204,700.0
2014-09-05 10:10:00,250.42,250.62,250.16,250.16,2600.0,209.6963,209.8638,209.4786,209.4786,2600.0
2014-09-05 10:15:00,250.29,250.57,249.99,250.25,10600.0,209.5874,209.8219,209.3362,209.5539,10600.0
2014-09-05 10:20:00,250.17,250.23,250.06,250.06,700.0,209.4869,209.5372,209.3948,209.3948,700.0
2014-09-05 10:25:00,250.01,250.38,250.01,250.15,1700.0,209.353,209.6628,209.353,209.4702,1700.0
2014-09-05 10:30:00,250.12,250.2,249.71,249.74,1700.0,209.4451,209.5121,209.1017,209.1269,1700.0
2014-09-05 10:35:00,249.87,249.87,249.36,249.36,3100.0,209.2357,209.2357,208.8087,208.8087,3100.0
2014-09-05 10:40:00,249.35,249.61,249.22,249.55,6400.0,208.8003,209.018,208.6914,208.9678,6400.0
2014-09-05 10:45:00,249.54,249.76,249.28,249.53,3800.0,208.9594,209.1436,208.7417,208.951,3800.0
2014-09-05 10:50:00,249.57,249.73,249.46,249.73,1500.0,208.9845,209.1185,208.8924,209.1185,1500.0
2014-09-05 10:55:00,249.71,249.85,249.71,249.79,600.0,209.1017,209.219,209.1017,209.1687,600.0
2014-09-05 11:00:00,249.74,250.23,249.7,250.23,3900.0,209.1269,209.5372,209.0934,209.5372,3900.0
2014-09-05 11:05:00,250.29,250.32,250.04,250.06,1700.0,209.5874,209.6125,209.3781,209.3948,1700.0
2014-09-05 11:10:00,250.0,250.13,250.0,250.06,1200.0,209.3446,209.4534,209.3446,209.3948,1200.0
2014-09-05 11:15:00,250.11,250.23,250.1,250.18,2200.0,209.4367,209.5372,209.4283,209.4953,2200.0
2014-09-05 11:20:00,250.15,250.21,249.97,249.97,900.0,209.4702,209.5204,209.3195,209.3195,900.0
2014-09-05 11:25:00,250.07,250.19,249.91,250.06,3500.0,209.4032,209.5037,209.2692,209.3948,3500.0
2014-09-05 11:30:00,249.98,250.1,249.91,249.91,2200.0,209.3278,209.4283,209.2692,209.2692,2200.0
2014-09-05 11:35:00,249.96,250.08,249.93,250.0,9700.0,209.3111,209.4116,209.286,209.3446,9700.0
2014-09-05 11:40:00,250.0,250.16,249.94,250.07,2900.0,209.3446,209.4786,209.2943,209.4032,2900.0
2014-09-05 11:45:00,250.14,250.14,250.01,250.01,2200.0,209.4618,209.4618,209.353,209.353,2200.0
2014-09-05 11:50:00,250.13,250.13,250.04,250.1,1100.0,209.4534,209.4534,209.3781,209.4283,1100.0
2014-09-05 11:55:00,250.09,250.23,250.0,250.0,7300.0,209.4199,209.5372,209.3446,209.3446,7300.0
2014-09-05 12:00:00,250.04,250.13,250.03,250.13,300.0,209.3781,209.4534,209.3697,209.4534,300.0
2014-09-05 12:05:00,250.11,250.22,249.93,249.93,2000.0,209.4367,209.5288,209.286,209.286,2000.0
2014-09-05 12:10:00,250.04,250.16,250.02,250.16,1100.0,209.3781,209.4786,209.3613,209.4786,1100.0
2014-09-05 12:15:00,250.09,250.13,249.9,249.9,1000.0,209.4199,209.4534,209.2608,209.2608,1000.0
2014-09-05 12:20:00,249.87,250.04,249.87,249.95,1700.0,209.2357,209.3781,209.2357,209.3027,1700.0
2014-09-05 12:25:00,249.87,250.21,249.85,250.21,3300.0,209.2357,209.5204,209.219,209.5204,3300.0
2014-09-05 12:30:00,250.2,250.43,250.2,250.22,2600.0,209.5121,209.7047,209.5121,209.5288,2600.0
2014-09-05 12:35:00,250.23,250.29,250.18,250.21,2100.0,209.5372,209.5874,209.4953,209.5204,2100.0
2014-09-05 12:40:00,250.25,250.47,250.22,250.47,1500.0,209.5539,209.7382,209.5288,209.7382,1500.0
2014-09-05 12:45:00,250.46,250.46,250.3,250.3,800.0,209.7298,209.7298,209.5958,209.5958,800.0
2014-09-05 12:50:00,250.22,250.22,250.15,250.15,900.0,209.5288,209.5288,209.4702,209.4702,900.0
2014-09-05 12:55:00,250.18,250.18,250.08,250.13,1500.0,209.4953,209.4953,209.4116,209.4534,1500.0
2014-09-05 13:00:00,250.13,250.24,250.03,250.18,1500.0,209.4534,209.5456,209.3697,209.4953,1500.0
2014-09-05 13:05:00,250.23,250.29,250.17,250.27,900.0,209.5372,209.5874,209.4869,209.5707,900.0
2014-09-05 13:10:00,250.22,250.22,250.09,250.13,1500.0,209.5288,209.5288,209.4199,209.4534,1500.0
2014-09-05 13:15:00,250.09,250.09,250.04,250.05,1300.0,209.4199,209.4199,209.3781,209.3865,1300.0
2014-09-05 13:20:00,250.06,250.15,250.01,250.1,1800.0,209.3948,209.4702,209.353,209.4283,1800.0
2014-09-05 13:25:00,250.04,250.1,249.96,250.1,2700.0,209.3781,209.4283,209.3111,209.4283,2700.0
2014-09-05 13:30:00,250.03,250.14,250.03,250.12,1800.0,209.3697,209.4618,209.3697,209.4451,1800.0
2014-09-05 13:35:00,250.08,250.1,249.94,250.08,3900.0,209.4116,209.4283,209.2943,209.4116,3900.0
2014-09-05 13:40:00,250.07,250.07,249.98,250.04,1600.0,209.4032,209.4032,209.3278,209.3781,1600.0
2014-09-05 13:45:00,249.98,250.02,249.82,249.89,2800.0,209.3278,209.3613,209.1939,209.2525,2800.0
2014-09-05 13:50:00,249.92,249.98,249.87,249.98,1400.0,209.2776,209.3278,209.2357,209.3278,1400.0
2014-09-05 13:55:00,249.94,249.97,249.81,249.97,3000.0,209.2943,209.3195,209.1855,209.3195,3000.0
2014-09-05 14:00:00,249.93,250.22,249.92,250.22,2700.0,209.286,209.5288,209.2776,209.5288,2700.0
2014-09-05 14:05:00,250.19,250.21,250.09,250.09,700.0,209.5037,209.5204,209.4199,209.4199,700.0
2014-09-05 14:10:00,250.19,250.21,249.99,250.1,2200.0,209.5037,209.5204,209.3362,209.4283,2200.0
2014-09-05 14:15:00,250.04,250.05,249.88,249.88,2500.0,209.3781,209.3865,209.2441,209.2441,2500.0
2014-09-05 14:20:00,249.84,249.99,249.84,249.92,3200.0,209.2106,209.3362,209.2106,209.2776,3200.0
2014-09-05 14:25:00,249.96,249.96,249.78,249.78,1800.0,209.3111,209.3111,209.1604,209.1604,1800.0
2014-09-05 14:30:00,249.78,249.84,249.69,249.69,3700.0,209.1604,209.2106,209.085,209.085,3700.0
2014-09-05 14:35:00,249.66,249.74,249.58,249.68,4400.0,209.0599,209.1269,208.9929,209.0766,4400.0
2014-09-05 14:40:00,249.69,249.78,249.66,249.71,8400.0,209.085,209.1604,209.0599,209.1017,8400.0
2014-09-05 14:45:00,249.63,249.72,249.61,249.68,1500.0,209.0348,209.1101,209.018,209.0766,1500.0
2014-09-05 14:50:00,249.67,249.83,249.67,249.76,4800.0,209.0682,209.2022,209.0682,209.1436,4800.0
2014-09-05 14:55:00,249.74,249.88,249.74,249.76,2200.0,209.1269,209.2441,209.1269,209.1436,2200.0
2014-09-05 15:00:00,249.76,249.84,249.63,249.64,4200.0,209.1436,209.2106,209.0348,209.0431,4200.0
2014-09-05 15:05:00,249.7,249.86,249.69,249.74,6900.0,209.0934,209.2274,209.085,209.1269,6900.0
2014-09-05 15:10:00,249.78,249.81,249.65,249.73,5600.0,209.1604,209.1855,209.0515,209.1185,5600.0
2014-09-05 15:15:00,249.73,249.78,249.51,249.52,8100.0,209.1185,209.1604,208.9343,208.9426,8100.0
2014-09-05 15:20:00,249.55,249.56,249.34,249.36,4900.0,208.9678,208.9761,208.7919,208.8087,4900.0
2014-09-05 15:25:00,249.36,249.44,249.25,249.25,4100.0,208.8087,208.8757,208.7166,208.7166,4100.0
2014-09-05 15:30:00,249.27,249.35,249.15,249.15,4900.0,208.7333,208.8003,208.6328,208.6328,4900.0
2014-09-05 15:35:00,249.14,249.14,248.94,249.03,6300.0,208.6244,208.6244,208.457,208.5323,6300.0
2014-09-05 15:40:00,249.05,249.29,249.0,249.26,9800.0,208.5491,208.75,208.5072,208.7249,9800.0
2014-09-05 15:45:00,249.29,249.4,249.2,249.2,11500.0,208.75,208.8422,208.6747,208.6747,11500.0
2014-09-05 15:50:00,249.21,249.4,249.2,249.34,15500.0,208.6831,208.8422,208.6747,208.7919,15500.0
2014-09-05 15:55:00,249.36,249.49,249.26,249.38,24000.0,208.8087,208.9175,208.7249,208.8254,24000.0
2014-09-08 09:30:00,248.59,249.48,248.59,249.45,3500.0,208.1639,208.9091,208.1639,208.884,3500.0
2014-09-08 09:35:00,249.01,249.01,248.66,248.66,200.0,208.5156,208.5156,208.2225,208.2225,200.0
2014-09-08 09:40:00,249.15,249.53,248.86,249.53,1700.0,208.6328,208.951,208.39,208.951,1700.0
2014-09-08 09:45:00,249.71,249.76,249.47,249.76,2100.0,209.1017,209.1436,208.9008,209.1436,2100.0
2014-09-08 09:50:00,249.78,250.57,249.78,250.48,3800.0,209.1604,209.8219,209.1604,209.7465,3800.0
2014-09-08 09:55:00,250.47,250.53,250.3,250.3,2100.0,209.7382,209.7884,209.5958,209.5958,2100.0
2014-09-08 10:00:00,250.3,250.3,250.3,250.3,0.0,209.5958,209.5958,209.5958,209.5958,0.0
2014-09-08 10:05:00,250.5,250.5,250.26,250.43,1200.0,209.7633,209.7633,209.5623,209.7047,1200.0
2014-09-08 10:10:00,250.18,250.31,250.12,250.31,2200.0,209.4953,209.6042,209.4451,209.6042,2200.0
2014-09-08 10:15:00,250.24,250.32,250.06,250.18,2100.0,209.5456,209.6125,209.3948,209.4953,2100.0
2014-09-08 10:20:00,250.18,250.23,250.14,250.23,1800.0,209.4953,209.5372,209.4618,209.5372,1800.0
2014-09-08 10:25:00,250.14,250.19,250.02,250.02,1400.0,209.4618,209.5037,209.3613,209.3613,1400.0
2014-09-08 10:30:00,250.06,250.06,249.41,249.41,3500.0,209.3948,209.3948,208.8505,208.8505,3500.0
2014-09-08 10:35:00,249.3,249.49,249.3,249.47,300.0,208.7584,208.9175,208.7584,208.9008,300.0
2014-09-08 10:40:00,249.47,249.52,249.0,249.29,22300.0,208.9008,208.9426,208.5072,208.75,22300.0
2014-09-08 10:45:00,249.13,249.31,249.13,249.3,1600.0,208.6161,208.7668,208.6161,208.7584,1600.0
2014-09-08 10:50:00,249.29,249.29,249.05,249.13,4600.0,208.75,208.75,208.5491,208.6161,4600.0
2014-09-08 10:55:00,249.11,249.41,249.11,249.41,2700.0,208.5993,208.8505,208.5993,208.8505,2700.0
2014-09-08 11:00:00,249.41,249.45,249.28,249.35,1400.0,208.8505,208.884,208.7417,208.8003,1400.0
2014-09-08 11:05:00,249.34,249.53,249.33,249.49,900.0,208.7919,208.951,208.7835,208.9175,900.0
2014-09-08 11:10:00,249.5,249.5,249.35,249.35,300.0,208.9259,208.9259,208.8003,208.8003,300.0
2014-09-08 11:15:00,249.54,249.54,249.42,249.49,1300.0,208.9594,208.9594,208.8589,208.9175,1300.0
2014-09-08 11:20:00,249.61,249.66,249.39,249.66,7900.0,209.018,209.0599,208.8338,209.0599,7900.0
2014-09-08 11:25:00,249.61,249.68,249.52,249.52,1600.0,209.018,209.0766,208.9426,208.9426,1600.0
2014-09-08 11:30:00,249.57,249.62,249.46,249.61,5400.0,208.9845,209.0264,208.8924,209.018,5400.0
2014-09-08 11:35:00,249.71,249.72,249.57,249.66,1000.0,209.1017,209.1101,208.9845,209.0599,1000.0
2014-09-08 11:40:00,249.59,249.75,249.58,249.75,1400.0,209.0013,209.1352,208.9929,209.1352,1400.0
2014-09-08 11:45:00,249.87,249.87,249.68,249.86,500.0,209.2357,209.2357,209.0766,209.2274,500.0
2014-09-08 11:50:00,249.8,249.8,249.34,249.34,6900.0,209.1771,209.1771,208.7919,208.7919,6900.0
2014-09-08 11:55:00,249.46,249.53,249.46,249.53,500.0,208.8924,208.951,208.8924,208.951,500.0
2014-09-08 12:00:00,249.41,249.41,249.41,249.41,300.0,208.8505,208.8505,208.8505,208.8505,300.0
2014-09-08 12:05:00,249.24,249.39,249.24,249.34,1800.0,208.7082,208.8338,208.7082,208.7919,1800.0
2014-09-08 12:10:00,249.39,249.43,249.35,249.35,1500.0,208.8338,208.8673,208.8003,208.8003,1500.0
2014-09-08 12:15:00,249.35,249.35,249.35,249.35,0.0,208.8003,208.8003,208.8003,208.8003,0.0
2014-09-08 12:20:00,249.45,249.45,249.32,249.32,200.0,208.884,208.884,208.7752,208.7752,200.0
2014-09-08 12:25:00,249.31,249.39,249.26,249.33,900.0,208.7668,208.8338,208.7249,208.7835,900.0
2014-09-08 12:30:00,249.39,249.39,249.32,249.39,400.0,208.8338,208.8338,208.7752,208.8338,400.0
2014-09-08 12:35:00,249.36,249.44,249.3,249.44,1400.0,208.8087,208.8757,208.7584,208.8757,1400.0
2014-09-08 12:40:00,249.36,249.55,249.32,249.55,4300.0,208.8087,208.9678,208.7752,208.9678,4300.0
2014-09-08 12:45:00,249.46,249.54,249.4,249.5,10700.0,208.8924,208.9594,208.8422,208.9259,10700.0
2014-09-08 12:50:00,249.55,249.68,249.55,249.67,1100.0,208.9678,209.0766,208.9678,209.0682,1100.0
2014-09-08 12:55:00,249.73,249.73,249.73,249.73,100.0,209.1185,209.1185,209.1185,209.1185,100.0
2014-09-08 13:00:00,249.78,249.78,249.67,249.69,1700.0,209.1604,209.1604,209.0682,209.085,1700.0
2014-09-08 13:05:00,249.67,249.77,249.64,249.64,2700.0,209.0682,209.152,209.0431,209.0431,2700.0
2014-09-08 13:10:00,249.7,249.7,249.57,249.65,900.0,209.0934,209.0934,208.9845,209.0515,900.0
2014-09-08 13:15:00,249.65,249.65,249.3,249.3,1500.0,209.0515,209.0515,208.7584,208.7584,1500.0
2014-09-08 13:20:00,249.12,249.3,249.12,249.3,1400.0,208.6077,208.7584,208.6077,208.7584,1400.0
2014-09-08 13:25:00,249.21,249.21,248.88,248.88,2700.0,208.6831,208.6831,208.4067,208.4067,2700.0
2014-09-08 13:30:00,248.86,249.0,248.86,248.97,900.0,208.39,208.5072,208.39,208.4821,900.0
2014-09-08 13:35:00,248.82,249.05,248.82,249.02,800.0,208.3565,208.5491,208.3565,208.524,800.0
2014-09-08 13:40:00,249.01,249.01,248.98,248.99,400.0,208.5156,208.5156,208.4905,208.4988,400.0
2014-09-08 13:45:00,249.06,249.06,248.78,248.91,800.0,208.5574,208.5574,208.323,208.4318,800.0
2014-09-08 13:50:00,248.83,248.83,248.7,248.7,900.0,208.3649,208.3649,208.256,208.256,900.0
2014-09-08 13:55:00,248.79,248.84,248.76,248.79,1200.0,208.3314,208.3732,208.3062,208.3314,1200.0
2014-09-08 14:00:00,248.74,248.96,248.74,248.92,3000.0,208.2895,208.4737,208.2895,208.4402,3000.0
2014-09-08 14:05:00,248.9,248.96,248.9,248.96,800.0,208.4235,208.4737,208.4235,208.4737,800.0
2014-09-08 14:10:00,248.86,248.96,248.72,248.81,1300.0,208.39,208.4737,208.2727,208.3481,1300.0
2014-09-08 14:15:00,248.91,248.91,248.81,248.81,800.0,208.4318,208.4318,208.3481,208.3481,800.0
2014-09-08 14:20:00,248.74,248.93,248.74,248.79,1600.0,208.2895,208.4486,208.2895,208.3314,1600.0
2014-09-08 14:25:00,248.65,248.98,248.63,248.98,1200.0,208.2141,208.4905,208.1974,208.4905,1200.0
2014-09-08 14:30:00,248.88,248.88,248.84,248.84,500.0,208.4067,208.4067,208.3732,208.3732,500.0
2014-09-08 14:35:00,248.86,248.88,248.69,248.71,1100.0,208.39,208.4067,208.2476,208.2644,1100.0
2014-09-08 14:40:00,248.74,248.78,248.7,248.7,1700.0,208.2895,208.323,208.256,208.256,1700.0
2014-09-08 14:45:00,248.72,248.88,248.72,248.88,1000.0,208.2727,208.4067,208.2727,208.4067,1000.0
2014-09-08 14:50:00,248.77,248.79,248.75,248.77,700.0,208.3146,208.3314,208.2979,208.3146,700.0
2014-09-08 14:55:00,248.72,248.79,248.67,248.67,700.0,208.2727,208.3314,208.2309,208.2309,700.0
2014-09-08 15:00:00,248.74,248.89,248.74,248.89,2000.0,208.2895,208.4151,208.2895,208.4151,2000.0
2014-09-08 15:05:00,248.86,248.91,248.78,248.78,1300.0,208.39,208.4318,208.323,208.323,1300.0
2014-09-08 15:10:00,248.8,248.91,248.76,248.86,3500.0,208.3397,208.4318,208.3062,208.39,3500.0
2014-09-08 15:15:00,248.72,248.86,248.71,248.73,600.0,208.2727,208.39,208.2644,208.2811,600.0
2014-09-08 15:20:00,248.71,248.76,248.71,248.76,300.0,208.2644,208.3062,208.2644,208.3062,300.0
2014-09-08 15:25:00,248.7,248.79,248.65,248.78,5200.0,208.256,208.3314,208.2141,208.323,5200.0
2014-09-08 15:30:00,248.75,248.78,248.73,248.74,600.0,208.2979,208.323,208.2811,208.2895,600.0
2014-09-08 15:35:00,248.74,249.08,248.66,249.06,5600.0,208.2895,208.5742,208.2225,208.5574,5600.0
2014-09-08 15:40:00,249.12,249.14,249.06,249.1,1200.0,208.6077,208.6244,208.5574,208.5909,1200.0
2014-09-08 15:45:00,249.11,249.12,249.01,249.02,1500.0,208.5993,208.6077,208.5156,208.524,1500.0
2014-09-08 15:50:00,249.08,249.12,248.95,249.06,5400.0,208.5742,208.6077,208.4653,208.5574,5400.0
2014-09-08 15:55:00,249.08,249.11,248.78,248.8,8700.0,208.5742,208.5993,208.323,208.3397,8700.0
2014-09-09 09:30:00,249.23,249.23,248.44,248.44,2800.0,208.6998,208.6998,208.0383,208.0383,2800.0
2014-09-09 09:35:00,248.88,248.88,248.12,248.12,1800.0,208.4067,208.4067,207.7703,207.7703,1800.0
2014-09-09 09:40:00,248.36,248.36,248.36,248.36,100.0,207.9713,207.9713,207.9713,207.9713,100.0
2014-09-09 09:45:00,248.39,248.7,248.22,248.7,2200.0,207.9964,208.256,207.8541,208.256,2200.0
2014-09-09 09:50:00,248.71,248.74,248.2,248.46,2100.0,208.2644,208.2895,207.8373,208.055,2100.0
2014-09-09 09:55:00,248.15,248.48,248.15,248.42,4000.0,207.7954,208.0718,207.7954,208.0215,4000.0
2014-09-09 10:00:00,248.41,248.42,248.03,248.42,3200.0,208.0132,208.0215,207.6949,208.0215,3200.0
2014-09-09 10:05:00,248.2,248.42,248.2,248.27,1400.0,207.8373,208.0215,207.8373,207.8959,1400.0
2014-09-09 10:10:00,248.29,248.38,248.12,248.2,1100.0,207.9127,207.988,207.7703,207.8373,1100.0
2014-09-09 10:15:00,248.1,248.1,247.79,248.0,2800.0,207.7536,207.7536,207.494,207.6698,2800.0
2014-09-09 10:20:00,247.82,247.97,247.75,247.97,600.0,207.5191,207.6447,207.4605,207.6447,600.0
2014-09-09 10:25:00,248.01,248.01,247.89,247.98,2200.0,207.6782,207.6782,207.5777,207.6531,2200.0
2014-09-09 10:30:00,247.84,248.08,247.75,247.86,4300.0,207.5358,207.7368,207.4605,207.5526,4300.0
2014-09-09 10:35:00,247.7,247.87,247.67,247.87,500.0,207.4186,207.561,207.3935,207.561,500.0
2014-09-09 10:40:00,247.68,247.84,247.68,247.84,200.0,207.4019,207.5358,207.4019,207.5358,200.0
2014-09-09 10:45:00,247.99,247.99,247.81,247.94,500.0,207.6615,207.6615,207.5107,207.6196,500.0
2014-09-09 10:50:00,247.93,248.0,247.88,247.9,3000.0,207.6112,207.6698,207.5693,207.5861,3000.0
2014-09-09 10:55:00,247.9,247.92,247.75,247.91,900.0,207.5861,207.6028,207.4605,207.5945,900.0
2014-09-09 11:00:00,247.92,248.0,247.92,248.0,700.0,207.6028,207.6698,207.6028,207.6698,700.0
2014-09-09 11:05:00,248.0,248.2,248.0,248.14,3400.0,207.6698,207.8373,207.6698,207.7871,3400.0
2014-09-09 11:10:00,248.2,248.43,248.13,248.13,5900.0,207.8373,208.0299,207.7787,207.7787,5900.0
2014-09-09 11:15:00,248.34,248.34,248.11,248.19,600.0,207.9545,207.9545,207.7619,207.8289,600.0
2014-09-09 11:20:00,248.05,248.18,248.05,248.18,200.0,207.7117,207.8206,207.7117,207.8206,200.0
2014-09-09 11:25:00,248.05,248.11,248.0,248.0,3400.0,207.7117,207.7619,207.6698,207.6698,3400.0
2014-09-09 11:30:00,248.0,248.05,247.7,247.7,21700.0,207.6698,207.7117,207.4186,207.4186,21700.0
2014-09-09 11:35:00,247.91,247.98,247.91,247.98,200.0,207.5945,207.6531,207.5945,207.6531,200.0
2014-09-09 11:40:00,247.91,248.0,247.85,247.85,1200.0,207.5945,207.6698,207.5442,207.5442,1200.0
2014-09-09 11:45:00,247.86,248.01,247.86,247.86,2900.0,207.5526,207.6782,207.5526,207.5526,2900.0
2014-09-09 11:50:00,247.89,248.0,247.62,247.62,5900.0,207.5777,207.6698,207.3516,207.3516,5900.0
2014-09-09 11:55:00,247.69,247.69,247.69,247.69,200.0,207.4102,207.4102,207.4102,207.4102,200.0
2014-09-09 12:00:00,247.75,247.75,247.57,247.58,600.0,207.4605,207.4605,207.3098,207.3181,600.0
2014-09-09 12:05:00,247.78,247.78,247.61,247.61,400.0,207.4856,207.4856,207.3432,207.3432,400.0
2014-09-09 12:10:00,247.58,247.62,247.5,247.62,600.0,207.3181,207.3516,207.2511,207.3516,600.0
2014-09-09 12:15:00,247.71,247.78,247.46,247.58,7500.0,207.427,207.4856,207.2176,207.3181,7500.0
2014-09-09 12:20:00,247.58,247.83,247.31,247.83,17500.0,207.3181,207.5275,207.092,207.5275,17500.0
2014-09-09 12:25:00,247.81,247.81,247.81,247.81,300.0,207.5107,207.5107,207.5107,207.5107,300.0
2014-09-09 12:30:00,247.8,247.85,247.8,247.85,1200.0,207.5024,207.5442,207.5024,207.5442,1200.0
2014-09-09 12:35:00,247.88,247.88,247.7,247.71,800.0,207.5693,207.5693,207.4186,207.427,800.0
2014-09-09 12:40:00,247.67,247.8,247.65,247.74,2500.0,207.3935,207.5024,207.3767,207.4521,2500.0
2014-09-09 12:45:00,247.71,247.8,247.64,247.64,1300.0,207.427,207.5024,207.3684,207.3684,1300.0
2014-09-09 12:50:00,247.64,247.7,247.55,247.55,1800.0,207.3684,207.4186,207.293,207.293,1800.0
2014-09-09 12:55:00,247.5,247.59,247.43,247.52,1300.0,207.2511,207.3265,207.1925,207.2679,1300.0
2014-09-09 13:00:00,247.4,247.6,247.4,247.6,600.0,207.1674,207.3349,207.1674,207.3349,600.0
2014-09-09 13:05:00,247.48,247.68,247.31,247.31,2000.0,207.2344,207.4019,207.092,207.092,2000.0
2014-09-09 13:10:00,247.35,247.66,247.33,247.51,700.0,207.1255,207.3851,207.1088,207.2595,700.0
2014-09-09 13:15:00,247.53,247.59,247.52,247.52,300.0,207.2763,207.3265,207.2679,207.2679,300.0
2014-09-09 13:20:00,247.52,247.57,247.35,247.36,700.0,207.2679,207.3098,207.1255,207.1339,700.0
2014-09-09 13:25:00,247.49,247.49,247.32,247.41,1100.0,207.2428,207.2428,207.1004,207.1758,1100.0
2014-09-09 13:30:00,247.43,247.69,247.43,247.59,7300.0,207.1925,207.4102,207.1925,207.3265,7300.0
2014-09-09 13:35:00,247.49,247.9,247.49,247.81,4200.0,207.2428,207.5861,207.2428,207.5107,4200.0
2014-09-09 13:40:00,247.93,248.04,247.83,248.04,19300.0,207.6112,207.7033,207.5275,207.7033,19300.0
2014-09-09 13:45:00,248.04,248.11,248.03,248.08,6400.0,207.7033,207.7619,207.6949,207.7368,6400.0
2014-09-09 13:50:00,248.11,248.11,247.98,248.0,2100.0,207.7619,207.7619,207.6531,207.6698,2100.0
2014-09-09 13:55:00,248.1,248.1,247.97,248.0,2000.0,207.7536,207.7536,207.6447,207.6698,2000.0
2014-09-09 14:00:00,247.84,247.97,247.76,247.88,2200.0,207.5358,207.6447,207.4689,207.5693,2200.0
2014-09-09 14:05:00,247.76,248.0,247.76,247.78,2300.0,207.4689,207.6698,207.4689,207.4856,2300.0
2014-09-09 14:10:00,247.91,247.91,247.76,247.76,400.0,207.5945,207.5945,207.4689,207.4689,400.0
2014-09-09 14:15:00,247.7,247.84,247.63,247.63,800.0,207.4186,207.5358,207.36,207.36,800.0
2014-09-09 14:20:00,247.63,247.69,247.46,247.61,1600.0,207.36,207.4102,207.2176,207.3432,1600.0
2014-09-09 14:25:00,247.58,247.58,247.45,247.45,400.0,207.3181,207.3181,207.2093,207.2093,400.0
2014-09-09 14:30:00,247.43,247.6,247.43,247.55,1600.0,207.1925,207.3349,207.1925,207.293,1600.0
2014-09-09 14:35:00,247.55,247.55,247.32,247.41,1000.0,207.293,207.293,207.1004,207.1758,1000.0
2014-09-09 14:40:00,247.32,247.55,247.32,247.4,1500.0,207.1004,207.293,207.1004,207.1674,1500.0
2014-09-09 14:45:00,247.47,247.55,247.12,247.12,2200.0,207.226,207.293,206.9329,206.9329,2200.0
2014-09-09 14:50:00,247.18,247.45,247.18,247.43,3900.0,206.9832,207.2093,206.9832,207.1925,3900.0
2014-09-09 14:55:00,247.43,247.47,247.26,247.34,2300.0,207.1925,207.226,207.0502,207.1172,2300.0
2014-09-09 15:00:00,247.45,247.53,247.28,247.36,2700.0,207.2093,207.2763,207.0669,207.1339,2700.0
2014-09-09 15:05:00,247.34,247.46,247.09,247.17,2200.0,207.1172,207.2176,206.9078,206.9748,2200.0
2014-09-09 15:10:00,247.16,247.16,246.93,246.93,4200.0,206.9664,206.9664,206.7738,206.7738,4200.0
2014-09-09 15:15:00,247.08,247.08,246.9,247.03,5100.0,206.8994,206.8994,206.7487,206.8576,5100.0
2014-09-09 15:20:00,246.99,247.05,246.82,246.99,3500.0,206.8241,206.8743,206.6817,206.8241,3500.0
2014-09-09 15:25:00,246.98,247.11,246.91,247.07,3400.0,206.8157,206.9246,206.7571,206.8911,3400.0
2014-09-09 15:30:00,247.06,247.12,247.06,247.08,6400.0,206.8827,206.9329,206.8827,206.8994,6400.0
2014-09-09 15:35:00,247.08,247.1,246.94,246.94,3100.0,206.8994,206.9162,206.7822,206.7822,3100.0
2014-09-09 15:40:00,247.0,247.05,246.93,246.99,3200.0,206.8324,206.8743,206.7738,206.8241,3200.0
2014-09-09 15:45:00,246.99,246.99,246.83,246.93,5100.0,206.8241,206.8241,206.6901,206.7738,5100.0
2014-09-09 15:50:00,246.93,247.06,246.86,247.03,5800.0,206.7738,206.8827,206.7152,206.8576,5800.0
2014-09-09 15:55:00,247.0,247.3,246.86,246.87,25600.0,206.8324,207.0837,206.7152,206.7236,25600.0
2014-09-10 09:30:00,247.26,247.26,247.24,247.24,1900.0,207.0502,207.0502,207.0334,207.0334,1900.0
2014-09-10 09:35:00,246.65,247.24,246.39,246.65,1600.0,206.5394,207.0334,206.3216,206.5394,1600.0
2014-09-10 09:40:00,246.16,246.67,246.16,246.47,900.0,206.1291,206.5561,206.1291,206.3886,900.0
2014-09-10 09:45:00,246.32,246.76,246.28,246.41,4200.0,206.263,206.6315,206.2295,206.3384,4200.0
2014-09-10 09:50:00,246.56,246.56,245.49,245.62,2300.0,206.464,206.464,205.568,205.6769,2300.0
2014-09-10 09:55:00,245.62,245.74,245.48,245.74,1300.0,205.6769,205.7774,205.5596,205.7774,1300.0
2014-09-10 10:00:00,245.75,246.09,245.75,245.82,2100.0,205.7857,206.0704,205.7857,205.8443,2100.0
2014-09-10 10:05:00,245.82,246.35,245.82,246.27,2100.0,205.8443,206.2882,205.8443,206.2212,2100.0
2014-09-10 10:10:00,246.17,246.3,246.17,246.3,700.0,206.1374,206.2463,206.1374,206.2463,700.0
2014-09-10 10:15:00,246.1,246.1,245.76,245.78,900.0,206.0788,206.0788,205.7941,205.8108,900.0
2014-09-10 10:20:00,245.81,245.97,245.67,245.97,800.0,205.836,205.9699,205.7187,205.9699,800.0
2014-09-10 10:25:00,245.74,245.99,245.63,245.99,1800.0,205.7774,205.9867,205.6852,205.9867,1800.0
2014-09-10 10:30:00,246.18,246.18,245.76,245.76,2100.0,206.1458,206.1458,205.7941,205.7941,2100.0
2014-09-10 10:35:00,245.66,245.66,245.24,245.31,1300.0,205.7104,205.7104,205.3587,205.4173,1300.0
2014-09-10 10:40:00,245.64,245.82,245.64,245.82,400.0,205.6936,205.8443,205.6936,205.8443,400.0
2014-09-10 10:45:00,246.03,246.03,245.75,245.75,1300.0,206.0202,206.0202,205.7857,205.7857,1300.0
2014-09-10 10:50:00,245.92,246.04,245.89,245.91,800.0,205.9281,206.0286,205.903,205.9197,800.0
2014-09-10 10:55:00,245.96,245.96,245.72,245.85,1400.0,205.9616,205.9616,205.7606,205.8695,1400.0
2014-09-10 11:00:00,246.07,246.14,245.89,245.99,5300.0,206.0537,206.1123,205.903,205.9867,5300.0
2014-09-10 11:05:00,245.85,245.96,245.85,245.96,900.0,205.8695,205.9616,205.8695,205.9616,900.0
2014-09-10 11:10:00,246.1,246.24,246.09,246.14,2600.0,206.0788,206.196,206.0704,206.1123,2600.0
2014-09-10 11:15:00,246.13,246.13,245.78,246.02,3700.0,206.1039,206.1039,205.8108,206.0118,3700.0
2014-09-10 11:20:00,245.91,246.03,245.79,246.03,300.0,205.9197,206.0202,205.8192,206.0202,300.0
2014-09-10 11:25:00,246.12,246.16,246.0,246.16,700.0,206.0956,206.1291,205.9951,206.1291,700.0
2014-09-10 11:30:00,246.13,246.27,246.13,246.18,600.0,206.1039,206.2212,206.1039,206.1458,600.0
2014-09-10 11:35:00,246.03,246.39,246.03,246.39,900.0,206.0202,206.3216,206.0202,206.3216,900.0
2014-09-10 11:40:00,246.34,246.36,246.09,246.27,2800.0,206.2798,206.2965,206.0704,206.2212,2800.0
2014-09-10 11:45:00,246.15,246.35,246.15,246.35,700.0,206.1207,206.2882,206.1207,206.2882,700.0
2014-09-10 11:50:00,246.5,246.53,246.31,246.31,1000.0,206.4138,206.4389,206.2547,206.2547,1000.0
2014-09-10 11:55:00,246.45,246.55,246.25,246.26,1300.0,206.3719,206.4556,206.2044,206.2128,1300.0
2014-09-10 12:00:00,246.33,246.33,246.16,246.17,700.0,206.2714,206.2714,206.1291,206.1374,700.0
2014-09-10 12:05:00,246.12,246.25,246.12,246.25,200.0,206.0956,206.2044,206.0956,206.2044,200.0
2014-09-10 12:10:00,246.14,246.24,246.08,246.24,700.0,206.1123,206.196,206.0621,206.196,700.0
2014-09-10 12:15:00,246.23,246.3,246.15,246.28,2500.0,206.1877,206.2463,206.1207,206.2295,2500.0
2014-09-10 12:20:00,246.4,246.77,246.4,246.72,900.0,206.33,206.6399,206.33,206.598,900.0
2014-09-10 12:25:00,246.75,246.81,246.53,246.64,8000.0,206.6231,206.6733,206.4389,206.531,8000.0
2014-09-10 12:30:00,246.65,246.7,246.54,246.54,300.0,206.5394,206.5812,206.4473,206.4473,300.0
2014-09-10 12:35:00,246.51,246.6,246.5,246.52,1400.0,206.4221,206.4975,206.4138,206.4305,1400.0
2014-09-10 12:40:00,246.59,246.73,246.59,246.73,600.0,206.4891,206.6064,206.4891,206.6064,600.0
2014-09-10 12:45:00,246.73,246.73,246.73,246.73,100.0,206.6064,206.6064,206.6064,206.6064,100.0
2014-09-10 12:50:00,246.76,246.88,246.76,246.88,1000.0,206.6315,206.732,206.6315,206.732,1000.0
2014-09-10 12:55:00,246.76,246.79,246.69,246.69,800.0,206.6315,206.6566,206.5729,206.5729,800.0
2014-09-10 13:00:00,246.59,246.68,246.47,246.68,2900.0,206.4891,206.5645,206.3886,206.5645,2900.0
2014-09-10 13:05:00,246.77,247.03,246.77,247.01,2000.0,206.6399,206.8576,206.6399,206.8408,2000.0
2014-09-10 13:10:00,247.06,247.15,247.01,247.11,1000.0,206.8827,206.9581,206.8408,206.9246,1000.0
2014-09-10 13:15:00,247.01,247.02,246.83,246.83,2400.0,206.8408,206.8492,206.6901,206.6901,2400.0
2014-09-10 13:20:00,246.89,246.89,246.89,246.89,700.0,206.7403,206.7403,206.7403,206.7403,700.0
2014-09-10 13:25:00,246.84,246.91,246.78,246.91,2000.0,206.6985,206.7571,206.6482,206.7571,2000.0
2014-09-10 13:30:00,246.97,246.97,246.75,246.86,2200.0,206.8073,206.8073,206.6231,206.7152,2200.0
2014-09-10 13:35:00,246.86,246.86,246.86,246.86,200.0,206.7152,206.7152,206.7152,206.7152,200.0
2014-09-10 13:40:00,246.86,246.87,246.77,246.83,1000.0,206.7152,206.7236,206.6399,206.6901,1000.0
2014-09-10 13:45:00,246.75,246.86,246.75,246.84,2900.0,206.6231,206.7152,206.6231,206.6985,2900.0
2014-09-10 13:50:00,246.88,246.88,246.58,246.58,5600.0,206.732,206.732,206.4808,206.4808,5600.0
2014-09-10 13:55:00,246.63,246.64,246.51,246.53,1100.0,206.5226,206.531,206.4221,206.4389,1100.0
2014-09-10 14:00:00,246.75,246.75,246.56,246.56,1100.0,206.6231,206.6231,206.464,206.464,1100.0
2014-09-10 14:05:00,246.55,246.55,246.55,246.55,100.0,206.4556,206.4556,206.4556,206.4556,100.0
2014-09-10 14:10:00,246.71,246.72,246.61,246.63,2600.0,206.5896,206.598,206.5059,206.5226,2600.0
2014-09-10 14:15:00,246.63,246.69,246.63,246.66,2000.0,206.5226,206.5729,206.5226,206.5477,2000.0
2014-09-10 14:20:00,246.68,246.69,246.63,246.67,3100.0,206.5645,206.5729,206.5226,206.5561,3100.0
2014-09-10 14:25:00,246.63,246.7,246.54,246.63,3500.0,206.5226,206.5812,206.4473,206.5226,3500.0
2014-09-10 14:30:00,246.54,246.6,246.52,246.52,700.0,206.4473,206.4975,206.4305,206.4305,700.0
2014-09-10 14:35:00,246.57,246.57,246.5,246.5,500.0,206.4724,206.4724,206.4138,206.4138,500.0
2014-09-10 14:40:00,246.59,246.71,246.46,246.7,2500.0,206.4891,206.5896,206.3803,206.5812,2500.0
2014-09-10 14:45:00,246.72,246.73,246.49,246.49,4000.0,206.598,206.6064,206.4054,206.4054,4000.0
2014-09-10 14:50:00,246.64,246.7,246.55,246.7,3900.0,206.531,206.5812,206.4556,206.5812,3900.0
2014-09-10 14:55:00,246.58,246.62,246.38,246.51,1600.0,206.4808,206.5142,206.3133,206.4221,1600.0
2014-09-10 15:00:00,246.66,246.69,246.61,246.66,3800.0,206.5477,206.5729,206.5059,206.5477,3800.0
2014-09-10 15:05:00,246.66,246.78,246.62,246.77,3700.0,206.5477,206.6482,206.5142,206.6399,3700.0
2014-09-10 15:10:00,246.77,246.77,246.65,246.67,3900.0,206.6399,206.6399,206.5394,206.5561,3900.0
2014-09-10 15:15:00,246.67,246.69,246.65,246.68,2400.0,206.5561,206.5729,206.5394,206.5645,2400.0
2014-09-10 15:20:00,246.7,246.72,246.59,246.59,3600.0,206.5812,206.598,206.4891,206.4891,3600.0
2014-09-10 15:25:00,246.64,246.69,246.55,246.65,7800.0,206.531,206.5729,206.4556,206.5394,7800.0
2014-09-10 15:30:00,246.62,246.8,246.62,246.68,2900.0,206.5142,206.665,206.5142,206.5645,2900.0
2014-09-10 15:35:00,246.68,246.72,246.64,246.68,2700.0,206.5645,206.598,206.531,206.5645,2700.0
2014-09-10 15:40:00,246.67,246.67,246.59,246.61,4600.0,206.5561,206.5561,206.4891,206.5059,4600.0
2014-09-10 15:45:00,246.62,246.65,246.55,246.65,4700.0,206.5142,206.5394,206.4556,206.5394,4700.0
2014-09-10 15:50:00,246.65,246.74,246.61,246.7,6900.0,206.5394,206.6147,206.5059,206.5812,6900.0
2014-09-10 15:55:00,246.69,246.69,246.51,246.52,11300.0,206.5729,206.5729,206.4221,206.4305,11300.0
2014-09-11 09:30:00,245.59,245.59,244.68,245.22,1500.0,205.6517,205.6517,204.8897,205.3419,1500.0
2014-09-11 09:35:00,246.6,246.68,245.57,246.68,400.0,206.4975,206.5645,205.635,206.5645,400.0
2014-09-11 09:40:00,245.61,246.58,245.61,246.58,700.0,205.6685,206.4808,205.6685,206.4808,700.0
2014-09-11 09:45:00,246.49,246.76,246.36,246.36,1200.0,206.4054,206.6315,206.2965,206.2965,1200.0
2014-09-11 09:50:00,246.69,246.94,246.69,246.71,2700.0,206.5729,206.7822,206.5729,206.5896,2700.0
2014-09-11 09:55:00,246.7,246.83,246.69,246.69,600.0,206.5812,206.6901,206.5729,206.5729,600.0
2014-09-11 10:00:00,246.71,246.71,246.62,246.62,1800.0,206.5896,206.5896,206.5142,206.5142,1800.0
2014-09-11 10:05:00,246.65,246.8,246.65,246.68,3200.0,206.5394,206.665,206.5394,206.5645,3200.0
2014-09-11 10:10:00,246.68,246.8,246.62,246.8,2100.0,206.5645,206.665,206.5142,206.665,2100.0
2014-09-11 10:15:00,246.69,247.13,246.66,246.93,15500.0,206.5729,206.9413,206.5477,206.7738,15500.0
2014-09-11 10:20:00,246.93,247.27,246.85,246.96,6600.0,206.7738,207.0585,206.7068,206.799,6600.0
2014-09-11 10:25:00,247.0,247.0,247.0,247.0,900.0,206.8324,206.8324,206.8324,206.8324,900.0
2014-09-11 10:30:00,247.09,247.16,246.94,247.15,3200.0,206.9078,206.9664,206.7822,206.9581,3200.0
2014-09-11 10:35:00,247.06,247.06,246.9,246.91,1700.0,206.8827,206.8827,206.7487,206.7571,1700.0
2014-09-11 10:40:00,246.9,247.07,246.81,246.81,4000.0,206.7487,206.8911,206.6733,206.6733,4000.0
2014-09-11 10:45:00,246.72,247.02,246.61,247.0,1600.0,206.598,206.8492,206.5059,206.8324,1600.0
2014-09-11 10:50:00,246.86,246.97,246.79,246.95,2200.0,206.7152,206.8073,206.6566,206.7906,2200.0
2014-09-11 10:55:00,247.05,247.05,246.86,247.04,10000.0,206.8743,206.8743,206.7152,206.8659,10000.0
2014-09-11 11:00:00,247.04,247.11,246.95,247.05,3300.0,206.8659,206.9246,206.7906,206.8743,3300.0
2014-09-11 11:05:00,247.03,247.25,246.96,247.04,2800.0,206.8576,207.0418,206.799,206.8659,2800.0
2014-09-11 11:10:00,247.11,247.13,247.03,247.1,2100.0,206.9246,206.9413,206.8576,206.9162,2100.0
2014-09-11 11:15:00,247.09,247.21,246.98,247.05,12800.0,206.9078,207.0083,206.8157,206.8743,12800.0
2014-09-11 11:20:00,247.14,247.31,247.1,247.16,14200.0,206.9497,207.092,206.9162,206.9664,14200.0
2014-09-11 11:25:00,247.13,247.18,247.0,247.1,2500.0,206.9413,206.9832,206.8324,206.9162,2500.0
2014-09-11 11:30:00,247.15,247.15,247.15,247.15,500.0,206.9581,206.9581,206.9581,206.9581,500.0
2014-09-11 11:35:00,247.34,247.37,247.16,247.3,5300.0,207.1172,207.1423,206.9664,207.0837,5300.0
2014-09-11 11:40:00,247.27,247.27,247.02,247.19,4100.0,207.0585,207.0585,206.8492,206.9916,4100.0
2014-09-11 11:45:00,247.18,247.29,247.09,247.11,1400.0,206.9832,207.0753,206.9078,206.9246,1400.0
2014-09-11 11:50:00,247.15,247.23,247.15,247.17,700.0,206.9581,207.025,206.9581,206.9748,700.0
2014-09-11 11:55:00,247.16,247.29,247.15,247.2,900.0,206.9664,207.0753,206.9581,206.9999,900.0
2014-09-11 12:00:00,247.2,247.38,247.07,247.07,1500.0,206.9999,207.1507,206.8911,206.8911,1500.0
2014-09-11 12:05:00,247.13,247.22,247.13,247.17,2300.0,206.9413,207.0167,206.9413,206.9748,2300.0
2014-09-11 12:10:00,247.02,247.11,247.02,247.02,800.0,206.8492,206.9246,206.8492,206.8492,800.0
2014-09-11 12:15:00,247.08,247.2,247.08,247.2,700.0,206.8994,206.9999,206.8994,206.9999,700.0
2014-09-11 12:20:00,247.23,247.27,247.17,247.19,800.0,207.025,207.0585,206.9748,206.9916,800.0
2014-09-11 12:25:00,247.26,247.43,247.11,247.26,7500.0,207.0502,207.1925,206.9246,207.0502,7500.0
2014-09-11 12:30:00,247.31,247.33,247.24,247.33,400.0,207.092,207.1088,207.0334,207.1088,400.0
2014-09-11 12:35:00,247.27,247.27,246.96,247.03,1900.0,207.0585,207.0585,206.799,206.8576,1900.0
2014-09-11 12:40:00,247.03,247.09,246.84,247.09,600.0,206.8576,206.9078,206.6985,206.9078,600.0
2014-09-11 12:45:00,247.06,247.11,246.91,246.91,900.0,206.8827,206.9246,206.7571,206.7571,900.0
2014-09-11 12:50:00,247.0,247.04,247.0,247.04,200.0,206.8324,206.8659,206.8324,206.8659,200.0
2014-09-11 12:55:00,246.87,246.98,246.72,246.98,1600.0,206.7236,206.8157,206.598,206.8157,1600.0
2014-09-11 13:00:00,247.0,247.11,246.97,247.05,900.0,206.8324,206.9246,206.8073,206.8743,900.0
2014-09-11 13:05:00,247.08,247.12,247.06,247.12,600.0,206.8994,206.9329,206.8827,206.9329,600.0
2014-09-11 13:10:00,247.08,247.08,247.0,247.0,1000.0,206.8994,206.8994,206.8324,206.8324,1000.0
2014-09-11 13:15:00,247.08,247.08,246.99,246.99,1300.0,206.8994,206.8994,206.8241,206.8241,1300.0
2014-09-11 13:20:00,247.0,247.0,246.79,246.82,1000.0,206.8324,206.8324,206.6566,206.6817,1000.0
2014-09-11 13:25:00,246.71,246.81,246.71,246.75,900.0,206.5896,206.6733,206.5896,206.6231,900.0
2014-09-11 13:30:00,246.81,246.88,246.81,246.88,400.0,206.6733,206.732,206.6733,206.732,400.0
2014-09-11 13:35:00,246.94,246.94,246.62,246.67,2100.0,206.7822,206.7822,206.5142,206.5561,2100.0
2014-09-11 13:40:00,246.78,246.83,246.57,246.57,9800.0,206.6482,206.6901,206.4724,206.4724,9800.0
2014-09-11 13:45:00,246.59,246.68,246.59,246.67,1000.0,206.4891,206.5645,206.4891,206.5561,1000.0
2014-09-11 13:50:00,246.76,246.78,246.56,246.56,700.0,206.6315,206.6482,206.464,206.464,700.0
2014-09-11 13:55:00,246.67,246.79,246.67,246.77,3300.0,206.5561,206.6566,206.5561,206.6399,3300.0
2014-09-11 14:00:00,246.75,247.06,246.75,246.95,4400.0,206.6231,206.8827,206.6231,206.7906,4400.0
2014-09-11 14:05:00,246.89,246.89,246.81,246.89,400.0,206.7403,206.7403,206.6733,206.7403,400.0
2014-09-11 14:10:00,246.9,246.9,246.69,246.69,900.0,206.7487,206.7487,206.5729,206.5729,900.0
2014-09-11 14:15:00,246.69,246.75,246.69,246.69,400.0,206.5729,206.6231,206.5729,206.5729,400.0
2014-09-11 14:20:00,246.69,246.75,246.69,246.75,1000.0,206.5729,206.6231,206.5729,206.6231,1000.0
2014-09-11 14:25:00,246.75,246.82,246.73,246.8,5500.0,206.6231,206.6817,206.6064,206.665,5500.0
2014-09-11 14:30:00,246.79,246.88,246.67,246.67,3800.0,206.6566,206.732,206.5561,206.5561,3800.0
2014-09-11 14:35:00,246.73,246.73,246.62,246.64,1800.0,206.6064,206.6064,206.5142,206.531,1800.0
2014-09-11 14:40:00,246.65,246.75,246.65,246.72,1000.0,206.5394,206.6231,206.5394,206.598,1000.0
2014-09-11 14:45:00,246.81,246.83,246.77,246.8,1100.0,206.6733,206.6901,206.6399,206.665,1100.0
2014-09-11 14:50:00,246.81,246.81,246.64,246.68,2000.0,206.6733,206.6733,206.531,206.5645,2000.0
2014-09-11 14:55:00,246.78,246.78,246.66,246.75,1100.0,206.6482,206.6482,206.5477,206.6231,1100.0
2014-09-11 15:00:00,246.76,246.78,246.68,246.78,2600.0,206.6315,206.6482,206.5645,206.6482,2600.0
2014-09-11 15:05:00,246.7,246.7,246.59,246.59,1000.0,206.5812,206.5812,206.4891,206.4891,1000.0
2014-09-11 15:10:00,246.61,246.77,246.56,246.77,6400.0,206.5059,206.6399,206.464,206.6399,6400.0
2014-09-11 15:15:00,246.77,246.8,246.73,246.73,3600.0,206.6399,206.665,206.6064,206.6064,3600.0
2014-09-11 15:20:00,246.74,246.87,246.67,246.75,2800.0,206.6147,206.7236,206.5561,206.6231,2800.0
2014-09-11 15:25:00,246.66,246.79,246.66,246.71,1700.0,206.5477,206.6566,206.5477,206.5896,1700.0
2014-09-11 15:30:00,246.75,246.76,246.61,246.7,2500.0,206.6231,206.6315,206.5059,206.5812,2500.0
2014-09-11 15:35:00,246.65,246.77,246.59,246.6,3300.0,206.5394,206.6399,206.4891,206.4975,3300.0
2014-09-11 15:40:00,246.62,246.69,246.59,246.64,1600.0,206.5142,206.5729,206.4891,206.531,1600.0
2014-09-11 15:45:00,246.64,246.71,246.55,246.55,7700.0,206.531,206.5896,206.4556,206.4556,7700.0
2014-09-11 15:50:00,246.56,246.66,246.47,246.47,5600.0,206.464,206.5477,206.3886,206.3886,5600.0
2014-09-11 15:55:00,246.51,246.55,246.48,246.52,21200.0,206.4221,206.4556,206.397,206.4305,21200.0
2014-09-12 09:30:00,245.91,246.36,245.3,245.39,6000.0,205.9197,206.2965,205.4089,205.4843,6000.0
2014-09-12 09:35:00,246.15,246.5,246.15,246.5,300.0,206.1207,206.4138,206.1207,206.4138,300.0
2014-09-12 09:40:00,246.03,246.67,246.01,246.1,1500.0,206.0202,206.5561,206.0034,206.0788,1500.0
2014-09-12 09:45:00,246.33,246.42,245.99,246.29,31700.0,206.2714,206.3468,205.9867,206.2379,31700.0
2014-09-12 09:50:00,245.96,246.71,245.96,246.52,35100.0,205.9616,206.5896,205.9616,206.4305,35100.0
2014-09-12 09:55:00,246.53,246.73,246.31,246.36,16400.0,206.4389,206.6064,206.2547,206.2965,16400.0
2014-09-12 10:00:00,246.46,246.56,246.33,246.33,4500.0,206.3803,206.464,206.2714,206.2714,4500.0
2014-09-12 10:05:00,246.17,246.33,245.98,246.33,2700.0,206.1374,206.2714,205.9783,206.2714,2700.0
2014-09-12 10:10:00,246.5,246.73,246.5,246.73,6400.0,206.4138,206.6064,206.4138,206.6064,6400.0
2014-09-12 10:15:00,246.59,246.89,246.53,246.81,1900.0,206.4891,206.7403,206.4389,206.6733,1900.0
2014-09-12 10:20:00,246.71,246.82,246.66,246.82,700.0,206.5896,206.6817,206.5477,206.6817,700.0
2014-09-12 10:25:00,246.84,246.84,246.64,246.81,1400.0,206.6985,206.6985,206.531,206.6733,1400.0
2014-09-12 10:30:00,246.72,246.95,246.67,246.95,15400.0,206.598,206.7906,206.5561,206.7906,15400.0
2014-09-12 10:35:00,246.93,247.11,246.83,246.83,2500.0,206.7738,206.9246,206.6901,206.6901,2500.0
2014-09-12 10:40:00,246.9,247.15,246.72,247.02,3700.0,206.7487,206.9581,206.598,206.8492,3700.0
2014-09-12 10:45:00,246.89,247.03,246.8,246.97,1100.0,206.7403,206.8576,206.665,206.8073,1100.0
2014-09-12 10:50:00,247.07,247.14,246.87,247.02,15600.0,206.8911,206.9497,206.7236,206.8492,15600.0
2014-09-12 10:55:00,247.0,247.1,247.0,247.1,700.0,206.8324,206.9162,206.8324,206.9162,700.0
2014-09-12 11:00:00,247.12,247.12,247.12,247.12,100.0,206.9329,206.9329,206.9329,206.9329,100.0
2014-09-12 11:05:00,247.08,247.13,247.08,247.11,400.0,206.8994,206.9413,206.8994,206.9246,400.0
2014-09-12 11:10:00,247.11,247.11,246.58,246.72,1900.0,206.9246,206.9246,206.4808,206.598,1900.0
2014-09-12 11:15:00,246.58,246.58,246.56,246.56,700.0,206.4808,206.4808,206.464,206.464,700.0
2014-09-12 11:20:00,246.76,247.09,246.76,247.01,5700.0,206.6315,206.9078,206.6315,206.8408,5700.0
2014-09-12 11:25:00,246.93,247.03,246.86,247.01,37500.0,206.7738,206.8576,206.7152,206.8408,37500.0
2014-09-12 11:30:00,246.89,246.99,246.86,246.99,1400.0,206.7403,206.8241,206.7152,206.8241,1400.0
2014-09-12 11:35:00,246.92,247.12,246.9,246.99,1100.0,206.7655,206.9329,206.7487,206.8241,1100.0
2014-09-12 11:40:00,247.22,247.24,247.2,247.24,400.0,207.0167,207.0334,206.9999,207.0334,400.0
2014-09-12 11:45:00,247.14,247.14,246.81,246.89,4500.0,206.9497,206.9497,206.6733,206.7403,4500.0
2014-09-12 11:50:00,246.76,246.95,246.71,246.95,1000.0,206.6315,206.7906,206.5896,206.7906,1000.0
2014-09-12 11:55:00,247.0,247.0,246.8,246.99,400.0,206.8324,206.8324,206.665,206.8241,400.0
2014-09-12 12:00:00,247.0,247.03,246.81,247.03,500.0,206.8324,206.8576,206.6733,206.8576,500.0
2014-09-12 12:05:00,247.0,247.18,247.0,247.15,7700.0,206.8324,206.9832,206.8324,206.9581,7700.0
2014-09-12 12:10:00,247.26,247.27,246.97,247.01,17500.0,207.0502,207.0585,206.8073,206.8408,17500.0
2014-09-12 12:15:00,246.91,246.92,246.79,246.82,2100.0,206.7571,206.7655,206.6566,206.6817,2100.0
2014-09-12 12:20:00,246.82,246.82,246.82,246.82,0.0,206.6817,206.6817,206.6817,206.6817,0.0
2014-09-12 12:25:00,246.54,247.1,246.54,246.95,9400.0,206.4473,206.9162,206.4473,206.7906,9400.0
2014-09-12 12:30:00,246.97,247.04,246.79,246.93,2500.0,206.8073,206.8659,206.6566,206.7738,2500.0
2014-09-12 12:35:00,246.93,246.93,246.85,246.85,600.0,206.7738,206.7738,206.7068,206.7068,600.0
2014-09-12 12:40:00,246.83,246.84,246.83,246.84,300.0,206.6901,206.6985,206.6901,206.6985,300.0
2014-09-12 12:45:00,246.84,246.84,246.84,246.84,200.0,206.6985,206.6985,206.6985,206.6985,200.0
2014-09-12 12:50:00,246.81,246.95,246.73,246.94,2500.0,206.6733,206.7906,206.6064,206.7822,2500.0
2014-09-12 12:55:00,246.84,247.0,246.84,247.0,1200.0,206.6985,206.8324,206.6985,206.8324,1200.0
2014-09-12 13:00:00,246.87,246.95,246.87,246.9,3200.0,206.7236,206.7906,206.7236,206.7487,3200.0
2014-09-12 13:05:00,246.88,246.94,246.86,246.94,1600.0,206.732,206.7822,206.7152,206.7822,1600.0
2014-09-12 13:10:00,246.88,246.9,246.8,246.9,2600.0,206.732,206.7487,206.665,206.7487,2600.0
2014-09-12 13:15:00,246.93,246.98,246.81,246.89,4000.0,206.7738,206.8157,206.6733,206.7403,4000.0
2014-09-12 13:20:00,246.89,246.93,246.8,246.82,6500.0,206.7403,206.7738,206.665,206.6817,6500.0
2014-09-12 13:25:00,246.92,247.1,246.92,247.09,51000.0,206.7655,206.9162,206.7655,206.9078,51000.0
2014-09-12 13:30:00,247.1,247.27,247.0,247.07,3900.0,206.9162,207.0585,206.8324,206.8911,3900.0
2014-09-12 13:35:00,247.09,247.22,247.09,247.22,600.0,206.9078,207.0167,206.9078,207.0167,600.0
2014-09-12 13:40:00,247.15,247.45,247.15,247.45,1900.0,206.9581,207.2093,206.9581,207.2093,1900.0
2014-09-12 13:45:00,247.55,247.55,247.43,247.53,2200.0,207.293,207.293,207.1925,207.2763,2200.0
2014-09-12 13:50:00,247.43,247.62,247.43,247.6,1200.0,207.1925,207.3516,207.1925,207.3349,1200.0
2014-09-12 13:55:00,247.68,247.74,247.62,247.69,2400.0,207.4019,207.4521,207.3516,207.4102,2400.0
2014-09-12 14:00:00,247.68,247.81,247.63,247.76,2800.0,207.4019,207.5107,207.36,207.4689,2800.0
2014-09-12 14:05:00,247.77,248.04,247.77,247.95,2200.0,207.4772,207.7033,207.4772,207.628,2200.0
2014-09-12 14:10:00,248.03,248.25,248.03,248.15,4800.0,207.6949,207.8792,207.6949,207.7954,4800.0
2014-09-12 14:15:00,248.0,248.29,248.0,248.24,5100.0,207.6698,207.9127,207.6698,207.8708,5100.0
2014-09-12 14:20:00,248.22,248.25,248.18,248.24,900.0,207.8541,207.8792,207.8206,207.8708,900.0
2014-09-12 14:25:00,248.2,248.35,248.19,248.2,6500.0,207.8373,207.9629,207.8289,207.8373,6500.0
2014-09-12 14:30:00,248.13,248.24,248.12,248.18,1300.0,207.7787,207.8708,207.7703,207.8206,1300.0
2014-09-12 14:35:00,248.13,248.18,248.01,248.01,2700.0,207.7787,207.8206,207.6782,207.6782,2700.0
2014-09-12 14:40:00,248.07,248.1,247.73,247.99,10900.0,207.7284,207.7536,207.4437,207.6615,10900.0
2014-09-12 14:45:00,247.92,248.15,247.73,247.73,1500.0,207.6028,207.7954,207.4437,207.4437,1500.0
2014-09-12 14:50:00,247.69,247.73,247.54,247.73,1800.0,207.4102,207.4437,207.2846,207.4437,1800.0
2014-09-12 14:55:00,247.65,247.76,247.62,247.75,800.0,207.3767,207.4689,207.3516,207.4605,800.0
2014-09-12 15:00:00,247.64,247.83,247.54,247.8,2400.0,207.3684,207.5275,207.2846,207.5024,2400.0
2014-09-12 15:05:00,247.85,248.03,247.85,247.91,1400.0,207.5442,207.6949,207.5442,207.5945,1400.0
2014-09-12 15:10:00,247.8,248.09,247.72,248.09,1300.0,207.5024,207.7452,207.4354,207.7452,1300.0
2014-09-12 15:15:00,248.0,248.1,247.96,247.96,900.0,207.6698,207.7536,207.6363,207.6363,900.0
2014-09-12 15:20:00,248.11,248.26,248.11,248.26,600.0,207.7619,207.8875,207.7619,207.8875,600.0
2014-09-12 15:25:00,248.16,248.26,248.13,248.13,800.0,207.8038,207.8875,207.7787,207.7787,800.0
2014-09-12 15:30:00,248.2,248.28,248.14,248.26,800.0,207.8373,207.9043,207.7871,207.8875,800.0
2014-09-12 15:35:00,248.24,248.24,248.04,248.09,1600.0,207.8708,207.8708,207.7033,207.7452,1600.0
2014-09-12 15:40:00,248.1,248.17,247.99,248.07,4500.0,207.7536,207.8122,207.6615,207.7284,4500.0
2014-09-12 15:45:00,248.0,248.16,248.0,248.14,2800.0,207.6698,207.8038,207.6698,207.7871,2800.0
2014-09-12 15:50:00,248.14,248.35,248.14,248.22,7500.0,207.7871,207.9629,207.7871,207.8541,7500.0
2014-09-12 15:55:00,248.28,248.5,248.28,248.49,10900.0,207.9043,208.0885,207.9043,208.0801,10900.0
2014-09-15 09:30:00,248.88,249.29,247.53,247.53,8500.0,208.4067,208.75,207.2763,207.2763,8500.0
2014-09-15 09:35:00,247.53,248.3,247.24,248.0,3500.0,207.2763,207.921,207.0334,207.6698,3500.0
2014-09-15 09:40:00,247.6,247.75,247.04,247.56,3600.0,207.3349,207.4605,206.8659,207.3014,3600.0
2014-09-15 09:45:00,247.57,247.65,247.24,247.24,2300.0,207.3098,207.3767,207.0334,207.0334,2300.0
2014-09-15 09:50:00,247.6,247.71,247.47,247.67,2700.0,207.3349,207.427,207.226,207.3935,2700.0
2014-09-15 09:55:00,247.57,247.63,247.08,247.08,1700.0,207.3098,207.36,206.8994,206.8994,1700.0
2014-09-15 10:00:00,247.06,247.06,246.71,246.79,1600.0,206.8827,206.8827,206.5896,206.6566,1600.0
2014-09-15 10:05:00,246.81,246.9,246.74,246.9,1900.0,206.6733,206.7487,206.6147,206.7487,1900.0
2014-09-15 10:10:00,246.9,247.48,246.9,247.28,3700.0,206.7487,207.2344,206.7487,207.0669,3700.0
2014-09-15 10:15:00,247.39,247.63,247.34,247.55,1200.0,207.159,207.36,207.1172,207.293,1200.0
2014-09-15 10:20:00,247.52,247.62,247.52,247.62,500.0,207.2679,207.3516,207.2679,207.3516,500.0
2014-09-15 10:25:00,247.56,247.81,247.53,247.73,3100.0,207.3014,207.5107,207.2763,207.4437,3100.0
2014-09-15 10:30:00,247.75,247.97,247.67,247.67,600.0,207.4605,207.6447,207.3935,207.3935,600.0
2014-09-15 10:35:00,247.6,247.81,247.6,247.78,1500.0,207.3349,207.5107,207.3349,207.4856,1500.0
2014-09-15 10:40:00,247.83,248.0,247.7,247.7,500.0,207.5275,207.6698,207.4186,207.4186,500.0
2014-09-15 10:45:00,247.61,247.79,247.6,247.66,3700.0,207.3432,207.494,207.3349,207.3851,3700.0
2014-09-15 10:50:00,247.76,247.82,247.63,247.82,1000.0,207.4689,207.5191,207.36,207.5191,1000.0
2014-09-15 10:55:00,247.82,248.02,247.82,247.94,1100.0,207.5191,207.6866,207.5191,207.6196,1100.0
2014-09-15 11:00:00,247.94,247.94,247.94,247.94,100.0,207.6196,207.6196,207.6196,207.6196,100.0
2014-09-15 11:05:00,248.08,248.08,248.08,248.08,100.0,207.7368,207.7368,207.7368,207.7368,100.0
2014-09-15 11:10:00,248.08,248.22,248.06,248.2,2000.0,207.7368,207.8541,207.7201,207.8373,2000.0
2014-09-15 11:15:00,248.11,248.11,247.75,247.77,2300.0,207.7619,207.7619,207.4605,207.4772,2300.0
2014-09-15 11:20:00,247.61,247.65,247.6,247.6,4000.0,207.3432,207.3767,207.3349,207.3349,4000.0
2014-09-15 11:25:00,247.62,247.86,247.62,247.86,2000.0,207.3516,207.5526,207.3516,207.5526,2000.0
2014-09-15 11:30:00,247.93,247.93,247.74,247.91,2900.0,207.6112,207.6112,207.4521,207.5945,2900.0
2014-09-15 11:35:00,247.88,247.91,247.77,247.8,1700.0,207.5693,207.5945,207.4772,207.5024,1700.0
2014-09-15 11:40:00,247.61,247.75,247.61,247.75,400.0,207.3432,207.4605,207.3432,207.4605,400.0
2014-09-15 11:45:00,247.68,247.74,247.6,247.67,1200.0,207.4019,207.4521,207.3349,207.3935,1200.0
2014-09-15 11:50:00,247.69,247.7,247.69,247.7,300.0,207.4102,207.4186,207.4102,207.4186,300.0
2014-09-15 11:55:00,247.66,247.73,247.6,247.6,2100.0,207.3851,207.4437,207.3349,207.3349,2100.0
2014-09-15 12:00:00,247.67,247.86,247.67,247.77,4500.0,207.3935,207.5526,207.3935,207.4772,4500.0
2014-09-15 12:05:00,247.85,248.01,247.85,247.98,1100.0,207.5442,207.6782,207.5442,207.6531,1100.0
2014-09-15 12:10:00,247.92,248.02,247.92,248.02,400.0,207.6028,207.6866,207.6028,207.6866,400.0
2014-09-15 12:15:00,247.89,248.1,247.89,248.1,1400.0,207.5777,207.7536,207.5777,207.7536,1400.0
2014-09-15 12:20:00,247.92,248.11,247.91,248.06,1900.0,207.6028,207.7619,207.5945,207.7201,1900.0
2014-09-15 12:25:00,248.2,248.34,248.16,248.16,500.0,207.8373,207.9545,207.8038,207.8038,500.0
2014-09-15 12:30:00,248.16,248.16,248.07,248.07,400.0,207.8038,207.8038,207.7284,207.7284,400.0
2014-09-15 12:35:00,248.0,248.0,247.89,247.99,500.0,207.6698,207.6698,207.5777,207.6615,500.0
2014-09-15 12:40:00,247.91,248.01,247.91,248.01,800.0,207.5945,207.6782,207.5945,207.6782,800.0
2014-09-15 12:45:00,248.04,248.14,248.04,248.1,1100.0,207.7033,207.7871,207.7033,207.7536,1100.0
2014-09-15 12:50:00,248.15,248.4,248.15,248.19,400.0,207.7954,208.0048,207.7954,207.8289,400.0
2014-09-15 12:55:00,248.26,248.26,248.15,248.15,700.0,207.8875,207.8875,207.7954,207.7954,700.0
2014-09-15 13:00:00,248.09,248.09,248.09,248.09,100.0,207.7452,207.7452,207.7452,207.7452,100.0
2014-09-15 13:05:00,248.07,248.43,248.07,248.43,1300.0,207.7284,208.0299,207.7284,208.0299,1300.0
2014-09-15 13:10:00,248.45,248.45,248.41,248.45,1000.0,208.0466,208.0466,208.0132,208.0466,1000.0
2014-09-15 13:15:00,248.3,248.41,248.21,248.41,1200.0,207.921,208.0132,207.8457,208.0132,1200.0
2014-09-15 13:20:00,248.27,248.27,248.11,248.26,1300.0,207.8959,207.8959,207.7619,207.8875,1300.0
2014-09-15 13:25:00,248.23,248.24,247.96,247.96,700.0,207.8624,207.8708,207.6363,207.6363,700.0
2014-09-15 13:30:00,248.15,248.25,248.15,248.25,200.0,207.7954,207.8792,207.7954,207.8792,200.0
2014-09-15 13:35:00,248.16,248.49,248.15,248.43,4900.0,207.8038,208.0801,207.7954,208.0299,4900.0
2014-09-15 13:40:00,248.48,248.61,248.37,248.4,1800.0,208.0718,208.1806,207.9797,208.0048,1800.0
2014-09-15 13:45:00,248.38,248.41,248.38,248.4,700.0,207.988,208.0132,207.988,208.0048,700.0
2014-09-15 13:50:00,248.3,248.38,247.92,247.92,1400.0,207.921,207.988,207.6028,207.6028,1400.0
2014-09-15 13:55:00,247.94,248.03,247.93,247.99,1400.0,207.6196,207.6949,207.6112,207.6615,1400.0
2014-09-15 14:00:00,248.0,248.1,247.9,248.07,600.0,207.6698,207.7536,207.5861,207.7284,600.0
2014-09-15 14:05:00,248.1,248.19,248.1,248.16,1100.0,207.7536,207.8289,207.7536,207.8038,1100.0
2014-09-15 14:10:00,248.16,248.2,248.05,248.06,1700.0,207.8038,207.8373,207.7117,207.7201,1700.0
2014-09-15 14:15:00,248.16,248.16,248.16,248.16,100.0,207.8038,207.8038,207.8038,207.8038,100.0
2014-09-15 14:20:00,248.16,248.42,248.16,248.36,1300.0,207.8038,208.0215,207.8038,207.9713,1300.0
2014-09-15 14:25:00,248.43,248.98,248.43,248.98,2100.0,208.0299,208.4905,208.0299,208.4905,2100.0
2014-09-15 14:30:00,249.0,249.0,248.93,248.93,300.0,208.5072,208.5072,208.4486,208.4486,300.0
2014-09-15 14:35:00,248.84,249.1,248.8,249.01,1900.0,208.3732,208.5909,208.3397,208.5156,1900.0
2014-09-15 14:40:00,248.99,248.99,248.63,248.63,600.0,208.4988,208.4988,208.1974,208.1974,600.0
2014-09-15 14:45:00,248.7,248.72,248.58,248.67,3000.0,208.256,208.2727,208.1555,208.2309,3000.0
2014-09-15 14:50:00,248.58,248.73,248.56,248.63,1700.0,208.1555,208.2811,208.1388,208.1974,1700.0
2014-09-15 14:55:00,248.63,248.77,248.52,248.77,1900.0,208.1974,208.3146,208.1053,208.3146,1900.0
2014-09-15 15:00:00,248.7,248.74,248.58,248.58,1000.0,208.256,208.2895,208.1555,208.1555,1000.0
2014-09-15 15:05:00,248.67,248.74,248.64,248.74,1900.0,208.2309,208.2895,208.2057,208.2895,1900.0
2014-09-15 15:10:00,248.67,248.81,248.57,248.66,2900.0,208.2309,208.3481,208.1471,208.2225,2900.0
2014-09-15 15:15:00,248.62,248.83,248.59,248.77,2900.0,208.189,208.3649,208.1639,208.3146,2900.0
2014-09-15 15:20:00,248.76,248.76,248.63,248.63,1000.0,208.3062,208.3062,208.1974,208.1974,1000.0
2014-09-15 15:25:00,248.7,248.94,248.7,248.74,5200.0,208.256,208.457,208.256,208.2895,5200.0
2014-09-15 15:30:00,248.7,248.79,248.7,248.77,3700.0,208.256,208.3314,208.256,208.3146,3700.0
2014-09-15 15:35:00,248.75,248.78,248.7,248.7,4100.0,208.2979,208.323,208.256,208.256,4100.0
2014-09-15 15:40:00,248.7,248.71,248.51,248.53,4900.0,208.256,208.2644,208.0969,208.1136,4900.0
2014-09-15 15:45:00,248.53,248.59,248.44,248.44,9800.0,208.1136,208.1639,208.0383,208.0383,9800.0
2014-09-15 15:50:00,248.44,248.46,248.36,248.4,7800.0,208.0383,208.055,207.9713,208.0048,7800.0
2014-09-15 15:55:00,248.39,248.41,248.32,248.38,14400.0,207.9964,208.0132,207.9378,207.988,14400.0
2014-09-16 09:30:00,248.37,248.78,246.79,246.81,32100.0,207.9797,208.323,206.6566,206.6733,32100.0
2014-09-16 09:35:00,246.91,247.55,246.12,246.2,13300.0,206.7571,207.293,206.0956,206.1625,13300.0
2014-09-16 09:40:00,246.19,246.33,246.1,246.33,1600.0,206.1542,206.2714,206.0788,206.2714,1600.0
2014-09-16 09:45:00,246.32,246.61,246.32,246.58,1600.0,206.263,206.5059,206.263,206.4808,1600.0
2014-09-16 09:50:00,247.03,247.48,247.03,247.47,1300.0,206.8576,207.2344,206.8576,207.226,1300.0
2014-09-16 09:55:00,247.47,247.63,247.47,247.63,2900.0,207.226,207.36,207.226,207.36,2900.0
2014-09-16 10:00:00,247.77,247.82,247.77,247.82,200.0,207.4772,207.5191,207.4772,207.5191,200.0
2014-09-16 10:05:00,247.89,247.98,247.77,247.9,3000.0,207.5777,207.6531,207.4772,207.5861,3000.0
2014-09-16 10:10:00,247.86,247.96,247.86,247.95,700.0,207.5526,207.6363,207.5526,207.628,700.0
2014-09-16 10:15:00,248.0,248.1,247.61,247.69,11800.0,207.6698,207.7536,207.3432,207.4102,11800.0
2014-09-16 10:20:00,247.64,247.67,247.5,247.5,2100.0,207.3684,207.3935,207.2511,207.2511,2100.0
2014-09-16 10:25:00,247.45,247.49,247.4,247.4,1200.0,207.2093,207.2428,207.1674,207.1674,1200.0
2014-09-16 10:30:00,247.48,247.63,247.39,247.42,3800.0,207.2344,207.36,207.159,207.1841,3800.0
2014-09-16 10:35:00,247.32,247.5,247.3,247.42,1500.0,207.1004,207.2511,207.0837,207.1841,1500.0
2014-09-16 10:40:00,247.37,247.48,247.34,247.36,700.0,207.1423,207.2344,207.1172,207.1339,700.0
2014-09-16 10:45:00,247.34,247.49,247.25,247.28,3700.0,207.1172,207.2428,207.0418,207.0669,3700.0
2014-09-16 10:50:00,247.25,247.25,247.01,247.01,2200.0,207.0418,207.0418,206.8408,206.8408,2200.0
2014-09-16 10:55:00,247.14,247.14,246.62,246.67,5700.0,206.9497,206.9497,206.5142,206.5561,5700.0
2014-09-16 11:00:00,246.64,246.64,246.28,246.44,3100.0,206.531,206.531,206.2295,206.3635,3100.0
2014-09-16 11:05:00,246.43,246.43,246.06,246.06,1300.0,206.3551,206.3551,206.0453,206.0453,1300.0
2014-09-16 11:10:00,246.28,246.31,245.99,245.99,3500.0,206.2295,206.2547,205.9867,205.9867,3500.0
2014-09-16 11:15:00,245.99,246.05,245.82,245.82,1800.0,205.9867,206.0369,205.8443,205.8443,1800.0
2014-09-16 11:20:00,245.83,246.36,245.83,246.36,2000.0,205.8527,206.2965,205.8527,206.2965,2000.0
2014-09-16 11:25:00,246.34,246.34,246.22,246.22,500.0,206.2798,206.2798,206.1793,206.1793,500.0
2014-09-16 11:30:00,246.6,246.78,246.28,246.43,9300.0,206.4975,206.6482,206.2295,206.3551,9300.0
2014-09-16 11:35:00,246.33,246.55,246.33,246.37,2300.0,206.2714,206.4556,206.2714,206.3049,2300.0
2014-09-16 11:40:00,246.39,246.46,246.2,246.28,2700.0,206.3216,206.3803,206.1625,206.2295,2700.0
2014-09-16 11:45:00,246.23,246.42,246.21,246.42,800.0,206.1877,206.3468,206.1709,206.3468,800.0
2014-09-16 11:50:00,246.63,247.02,246.6,246.96,4800.0,206.5226,206.8492,206.4975,206.799,4800.0
2014-09-16 11:55:00,246.95,247.03,246.85,246.94,2000.0,206.7906,206.8576,206.7068,206.7822,2000.0
2014-09-16 12:00:00,246.88,246.9,246.72,246.72,1500.0,206.732,206.7487,206.598,206.598,1500.0
2014-09-16 12:05:00,246.73,246.79,246.73,246.79,200.0,206.6064,206.6566,206.6064,206.6566,200.0
2014-09-16 12:10:00,246.83,246.89,246.79,246.84,2200.0,206.6901,206.7403,206.6566,206.6985,2200.0
2014-09-16 12:15:00,246.8,246.84,246.71,246.76,1200.0,206.665,206.6985,206.5896,206.6315,1200.0
2014-09-16 12:20:00,246.8,246.99,246.8,246.99,400.0,206.665,206.8241,206.665,206.8241,400.0
2014-09-16 12:25:00,247.19,247.19,246.98,246.98,1400.0,206.9916,206.9916,206.8157,206.8157,1400.0
2014-09-16 12:30:00,246.98,247.11,246.82,246.86,8500.0,206.8157,206.9246,206.6817,206.7152,8500.0
2014-09-16 12:35:00,246.93,247.1,246.86,247.02,2200.0,206.7738,206.9162,206.7152,206.8492,2200.0
2014-09-16 12:40:00,246.94,247.02,246.86,246.96,2200.0,206.7822,206.8492,206.7152,206.799,2200.0
2014-09-16 12:45:00,246.78,246.87,246.78,246.87,200.0,206.6482,206.7236,206.6482,206.7236,200.0
2014-09-16 12:50:00,246.81,246.91,246.81,246.81,1000.0,206.6733,206.7571,206.6733,206.6733,1000.0
2014-09-16 12:55:00,246.73,246.79,246.71,246.79,700.0,206.6064,206.6566,206.5896,206.6566,700.0
2014-09-16 13:00:00,246.79,246.91,246.72,246.74,51100.0,206.6566,206.7571,206.598,206.6147,51100.0
2014-09-16 13:05:00,246.95,247.1,246.9,247.1,1500.0,206.7906,206.9162,206.7487,206.9162,1500.0
2014-09-16 13:10:00,247.04,247.19,246.94,246.94,1400.0,206.8659,206.9916,206.7822,206.7822,1400.0
2014-09-16 13:15:00,246.95,247.27,246.94,247.27,5200.0,206.7906,207.0585,206.7822,207.0585,5200.0
2014-09-16 13:20:00,247.42,247.42,247.25,247.32,68100.0,207.1841,207.1841,207.0418,207.1004,68100.0
2014-09-16 13:25:00,247.49,247.51,247.28,247.28,5400.0,207.2428,207.2595,207.0669,207.0669,5400.0
2014-09-16 13:30:00,247.36,247.56,247.35,247.56,1000.0,207.1339,207.3014,207.1255,207.3014,1000.0
2014-09-16 13:35:00,247.51,247.74,247.51,247.74,1300.0,207.2595,207.4521,207.2595,207.4521,1300.0
2014-09-16 13:40:00,247.74,247.74,247.74,247.74,0.0,207.4521,207.4521,207.4521,207.4521,0.0
2014-09-16 13:45:00,247.78,247.83,247.72,247.82,800.0,207.4856,207.5275,207.4354,207.5191,800.0
2014-09-16 13:50:00,247.83,247.92,247.79,247.82,1100.0,207.5275,207.6028,207.494,207.5191,1100.0
2014-09-16 13:55:00,247.92,248.14,247.91,248.14,1100.0,207.6028,207.7871,207.5945,207.7871,1100.0
2014-09-16 14:00:00,248.13,248.36,248.13,248.21,7800.0,207.7787,207.9713,207.7787,207.8457,7800.0
2014-09-16 14:05:00,248.28,248.48,248.16,248.47,4000.0,207.9043,208.0718,207.8038,208.0634,4000.0
2014-09-16 14:10:00,248.44,248.64,248.35,248.64,1100.0,208.0383,208.2057,207.9629,208.2057,1100.0
2014-09-16 14:15:00,248.64,248.7,248.52,248.68,2300.0,208.2057,208.256,208.1053,208.2392,2300.0
2014-09-16 14:20:00,248.68,248.75,248.53,248.63,1100.0,208.2392,208.2979,208.1136,208.1974,1100.0
2014-09-16 14:25:00,248.74,249.0,248.73,248.79,2600.0,208.2895,208.5072,208.2811,208.3314,2600.0
2014-09-16 14:30:00,248.83,248.95,248.83,248.95,1100.0,208.3649,208.4653,208.3649,208.4653,1100.0
2014-09-16 14:35:00,248.94,248.95,248.78,248.88,3700.0,208.457,208.4653,208.323,208.4067,3700.0
2014-09-16 14:40:00,248.88,249.01,248.77,248.87,6800.0,208.4067,208.5156,208.3146,208.3983,6800.0
2014-09-16 14:45:00,249.01,249.01,248.75,248.82,3200.0,208.5156,208.5156,208.2979,208.3565,3200.0
2014-09-16 14:50:00,248.73,248.79,248.7,248.79,1400.0,208.2811,208.3314,208.256,208.3314,1400.0
2014-09-16 14:55:00,248.7,248.76,248.61,248.63,3100.0,208.256,208.3062,208.1806,208.1974,3100.0
2014-09-16 15:00:00,248.67,248.77,248.67,248.77,1800.0,208.2309,208.3146,208.2309,208.3146,1800.0
2014-09-16 15:05:00,248.87,248.94,248.8,248.87,1900.0,208.3983,208.457,208.3397,208.3983,1900.0
2014-09-16 15:10:00,248.9,248.9,248.7,248.72,2700.0,208.4235,208.4235,208.256,208.2727,2700.0
2014-09-16 15:15:00,248.7,248.8,248.7,248.79,1400.0,208.256,208.3397,208.256,208.3314,1400.0
2014-09-16 15:20:00,248.7,248.75,248.66,248.72,1600.0,208.256,208.2979,208.2225,208.2727,1600.0
2014-09-16 15:25:00,248.72,248.77,248.55,248.6,2600.0,208.2727,208.3146,208.1304,208.1723,2600.0
2014-09-16 15:30:00,248.58,248.71,248.56,248.68,2600.0,208.1555,208.2644,208.1388,208.2392,2600.0
2014-09-16 15:35:00,248.56,248.63,248.56,248.62,3300.0,208.1388,208.1974,208.1388,208.189,3300.0
2014-09-16 15:40:00,248.63,248.73,248.58,248.7,3900.0,208.1974,208.2811,208.1555,208.256,3900.0
2014-09-16 15:45:00,248.71,248.75,248.6,248.71,4200.0,208.2644,208.2979,208.1723,208.2644,4200.0
2014-09-16 15:50:00,248.67,248.7,248.51,248.63,6000.0,208.2309,208.256,208.0969,208.1974,6000.0
2014-09-16 15:55:00,248.66,248.72,248.54,248.67,8600.0,208.2225,208.2727,208.122,208.2309,8600.0
2014-09-17 09:30:00,249.86,249.96,249.14,249.96,6700.0,209.2274,209.3111,208.6244,209.3111,6700.0
2014-09-17 09:35:00,249.87,249.98,249.75,249.84,3800.0,209.2357,209.3278,209.1352,209.2106,3800.0
2014-09-17 09:40:00,249.71,249.8,249.43,249.66,1300.0,209.1017,209.1771,208.8673,209.0599,1300.0
2014-09-17 09:45:00,249.94,250.02,249.68,250.02,6300.0,209.2943,209.3613,209.0766,209.3613,6300.0
2014-09-17 09:50:00,249.99,250.67,249.99,250.25,10400.0,209.3362,209.9056,209.3362,209.5539,10400.0
2014-09-17 09:55:00,250.47,250.48,250.29,250.29,900.0,209.7382,209.7465,209.5874,209.5874,900.0
2014-09-17 10:00:00,250.24,250.36,250.07,250.25,1500.0,209.5456,209.646,209.4032,209.5539,1500.0
2014-09-17 10:05:00,250.26,250.3,250.06,250.23,3000.0,209.5623,209.5958,209.3948,209.5372,3000.0
2014-09-17 10:10:00,250.21,250.28,250.15,250.24,2600.0,209.5204,209.5791,209.4702,209.5456,2600.0
2014-09-17 10:15:00,250.28,250.38,250.24,250.38,1200.0,209.5791,209.6628,209.5456,209.6628,1200.0
2014-09-17 10:20:00,250.26,250.26,250.26,250.26,100.0,209.5623,209.5623,209.5623,209.5623,100.0
2014-09-17 10:25:00,250.41,250.41,250.15,250.23,3100.0,209.6879,209.6879,209.4702,209.5372,3100.0
2014-09-17 10:30:00,250.15,250.26,250.15,250.15,1500.0,209.4702,209.5623,209.4702,209.4702,1500.0
2014-09-17 10:35:00,250.15,250.38,250.15,250.38,8200.0,209.4702,209.6628,209.4702,209.6628,8200.0
2014-09-17 10:40:00,250.27,250.44,250.27,250.41,1200.0,209.5707,209.713,209.5707,209.6879,1200.0
2014-09-17 10:45:00,250.36,250.4,250.15,250.31,2900.0,209.646,209.6795,209.4702,209.6042,2900.0
2014-09-17 10:50:00,250.15,250.29,250.15,250.29,4900.0,209.4702,209.5874,209.4702,209.5874,4900.0
2014-09-17 10:55:00,250.19,250.31,250.17,250.31,3700.0,209.5037,209.6042,209.4869,209.6042,3700.0
2014-09-17 11:00:00,250.32,250.42,250.27,250.41,1600.0,209.6125,209.6963,209.5707,209.6879,1600.0
2014-09-17 11:05:00,250.4,250.4,250.29,250.29,500.0,209.6795,209.6795,209.5874,209.5874,500.0
2014-09-17 11:10:00,250.15,250.37,250.15,250.23,2900.0,209.4702,209.6544,209.4702,209.5372,2900.0
2014-09-17 11:15:00,250.25,250.34,250.2,250.34,1000.0,209.5539,209.6293,209.5121,209.6293,1000.0
2014-09-17 11:20:00,250.2,250.27,250.15,250.2,4100.0,209.5121,209.5707,209.4702,209.5121,4100.0
2014-09-17 11:25:00,250.21,250.3,250.15,250.3,4500.0,209.5204,209.5958,209.4702,209.5958,4500.0
2014-09-17 11:30:00,250.25,250.32,250.15,250.23,2600.0,209.5539,209.6125,209.4702,209.5372,2600.0
2014-09-17 11:35:00,250.18,250.24,250.15,250.24,1600.0,209.4953,209.5456,209.4702,209.5456,1600.0
2014-09-17 11:40:00,250.23,250.3,250.19,250.25,4800.0,209.5372,209.5958,209.5037,209.5539,4800.0
2014-09-17 11:45:00,250.15,250.22,250.15,250.22,1700.0,209.4702,209.5288,209.4702,209.5288,1700.0
2014-09-17 11:50:00,250.24,250.26,250.22,250.22,1100.0,209.5456,209.5623,209.5288,209.5288,1100.0
2014-09-17 11:55:00,250.24,250.32,250.21,250.21,2000.0,209.5456,209.6125,209.5204,209.5204,2000.0
2014-09-17 12:00:00,250.21,250.31,250.16,250.21,10900.0,209.5204,209.6042,209.4786,209.5204,10900.0
2014-09-17 12:05:00,250.23,250.28,250.16,250.2,2100.0,209.5372,209.5791,209.4786,209.5121,2100.0
2014-09-17 12:10:00,250.22,250.24,250.22,250.23,900.0,209.5288,209.5456,209.5288,209.5372,900.0
2014-09-17 12:15:00,250.16,250.22,250.16,250.2,1500.0,209.4786,209.5288,209.4786,209.5121,1500.0
2014-09-17 12:20:00,250.19,250.21,250.14,250.16,3100.0,209.5037,209.5204,209.4618,209.4786,3100.0
2014-09-17 12:25:00,250.1,250.14,250.08,250.12,1900.0,209.4283,209.4618,209.4116,209.4451,1900.0
2014-09-17 12:30:00,250.11,250.15,250.11,250.15,400.0,209.4367,209.4702,209.4367,209.4702,400.0
2014-09-17 12:35:00,250.11,250.3,250.09,250.27,7700.0,209.4367,209.5958,209.4199,209.5707,7700.0
2014-09-17 12:40:00,250.3,250.39,250.25,250.35,3700.0,209.5958,209.6712,209.5539,209.6377,3700.0
2014-09-17 12:45:00,250.35,250.35,250.35,250.35,400.0,209.6377,209.6377,209.6377,209.6377,400.0
2014-09-17 12:50:00,250.23,250.3,250.2,250.24,900.0,209.5372,209.5958,209.5121,209.5456,900.0
2014-09-17 12:55:00,250.23,250.28,250.16,250.16,3500.0,209.5372,209.5791,209.4786,209.4786,3500.0
2014-09-17 13:00:00,250.1,250.13,250.05,250.05,600.0,209.4283,209.4534,209.3865,209.3865,600.0
2014-09-17 13:05:00,250.1,250.1,250.03,250.1,5300.0,209.4283,209.4283,209.3697,209.4283,5300.0
2014-09-17 13:10:00,250.08,250.18,250.07,250.1,2700.0,209.4116,209.4953,209.4032,209.4283,2700.0
2014-09-17 13:15:00,250.04,250.16,249.87,250.09,16300.0,209.3781,209.4786,209.2357,209.4199,16300.0
2014-09-17 13:20:00,249.94,250.09,249.77,250.0,8100.0,209.2943,209.4199,209.152,209.3446,8100.0
2014-09-17 13:25:00,250.0,250.0,249.89,249.89,1600.0,209.3446,209.3446,209.2525,209.2525,1600.0
2014-09-17 13:30:00,249.8,249.82,249.55,249.55,1600.0,209.1771,209.1939,208.9678,208.9678,1600.0
2014-09-17 13:35:00,249.5,249.62,249.39,249.62,1900.0,208.9259,209.0264,208.8338,209.0264,1900.0
2014-09-17 13:40:00,249.62,249.89,249.62,249.77,2000.0,209.0264,209.2525,209.0264,209.152,2000.0
2014-09-17 13:45:00,249.91,249.91,249.87,249.88,600.0,209.2692,209.2692,209.2357,209.2441,600.0
2014-09-17 13:50:00,249.79,249.86,249.74,249.75,1200.0,209.1687,209.2274,209.1269,209.1352,1200.0
2014-09-17 13:55:00,249.76,249.92,249.73,249.9,2900.0,209.1436,209.2776,209.1185,209.2608,2900.0
2014-09-17 14:00:00,249.91,250.78,248.92,249.29,15900.0,209.2692,209.9977,208.4402,208.75,15900.0
2014-09-17 14:05:00,249.23,249.97,249.23,249.87,5100.0,208.6998,209.3195,208.6998,209.2357,5100.0
2014-09-17 14:10:00,250.02,250.69,250.02,250.48,7800.0,209.3613,209.9224,209.3613,209.7465,7800.0
2014-09-17 14:15:00,250.32,250.42,250.32,250.38,1200.0,209.6125,209.6963,209.6125,209.6628,1200.0
2014-09-17 14:20:00,250.52,250.67,250.34,250.67,3200.0,209.78,209.9056,209.6293,209.9056,3200.0
2014-09-17 14:25:00,250.86,251.49,250.65,251.49,15800.0,210.0647,210.5923,209.8889,210.5923,15800.0
2014-09-17 14:30:00,251.29,251.45,250.76,250.76,4200.0,210.4248,210.5588,209.981,209.981,4200.0
2014-09-17 14:35:00,250.62,250.77,250.34,250.35,800.0,209.8638,209.9894,209.6293,209.6377,800.0
2014-09-17 14:40:00,250.49,250.68,250.23,250.23,4700.0,209.7549,209.914,209.5372,209.5372,4700.0
2014-09-17 14:45:00,250.2,250.33,250.06,250.28,3400.0,209.5121,209.6209,209.3948,209.5791,3400.0
2014-09-17 14:50:00,250.3,250.71,250.24,250.47,4300.0,209.5958,209.9391,209.5456,209.7382,4300.0
2014-09-17 14:55:00,250.45,250.66,250.3,250.55,2400.0,209.7214,209.8973,209.5958,209.8051,2400.0
2014-09-17 15:00:00,250.6,250.78,250.41,250.78,2500.0,209.847,209.9977,209.6879,209.9977,2500.0
2014-09-17 15:05:00,250.87,251.08,250.87,250.88,1500.0,210.0731,210.249,210.0731,210.0815,1500.0
2014-09-17 15:10:00,250.88,251.0,250.79,250.88,4000.0,210.0815,210.182,210.0061,210.0815,4000.0
2014-09-17 15:15:00,250.97,251.23,250.94,251.05,2400.0,210.1568,210.3746,210.1317,210.2238,2400.0
2014-09-17 15:20:00,250.86,250.86,250.29,250.41,3200.0,210.0647,210.0647,209.5874,209.6879,3200.0
2014-09-17 15:25:00,250.28,250.78,250.25,250.78,6300.0,209.5791,209.9977,209.5539,209.9977,6300.0
2014-09-17 15:30:00,250.61,250.64,250.24,250.31,5700.0,209.8554,209.8805,209.5456,209.6042,5700.0
2014-09-17 15:35:00,250.36,250.36,249.99,250.03,4400.0,209.646,209.646,209.3362,209.3697,4400.0
2014-09-17 15:40:00,250.0,250.15,250.0,250.07,7000.0,209.3446,209.4702,209.3446,209.4032,7000.0
2014-09-17 15:45:00,250.03,250.19,249.8,250.05,21300.0,209.3697,209.5037,209.1771,209.3865,21300.0
2014-09-17 15:50:00,249.93,250.25,249.91,250.21,16500.0,209.286,209.5539,209.2692,209.5204,16500.0
2014-09-17 15:55:00,250.2,250.51,250.18,250.32,34900.0,209.5121,209.7716,209.4953,209.6125,34900.0
2014-09-18 09:30:00,251.1,251.25,250.91,251.04,5600.0,210.2657,210.3913,210.1066,210.2155,5600.0
2014-09-18 09:35:00,250.67,250.85,250.14,250.63,2900.0,209.9056,210.0564,209.4618,209.8721,2900.0
2014-09-18 09:40:00,250.93,251.18,250.93,251.06,1400.0,210.1233,210.3327,210.1233,210.2322,1400.0
2014-09-18 09:45:00,250.99,252.0,250.99,251.44,7000.0,210.1736,211.0193,210.1736,210.5504,7000.0
2014-09-18 09:50:00,250.86,251.34,250.86,251.19,1000.0,210.0647,210.4667,210.0647,210.3411,1000.0
2014-09-18 09:55:00,251.04,251.41,250.83,250.98,2800.0,210.2155,210.5253,210.0396,210.1652,2800.0
2014-09-18 10:00:00,250.96,251.29,250.84,251.24,2600.0,210.1485,210.4248,210.048,210.3829,2600.0
2014-09-18 10:05:00,251.42,251.48,251.23,251.48,700.0,210.5337,210.5839,210.3746,210.5839,700.0
2014-09-18 10:10:00,251.48,251.96,251.32,251.48,8500.0,210.5839,210.9858,210.4499,210.5839,8500.0
2014-09-18 10:15:00,251.32,251.56,251.18,251.42,2200.0,210.4499,210.6509,210.3327,210.5337,2200.0
2014-09-18 10:20:00,251.5,251.78,251.5,251.78,4900.0,210.6007,210.8351,210.6007,210.8351,4900.0
2014-09-18 10:25:00,251.56,251.66,251.31,251.31,2000.0,210.6509,210.7346,210.4415,210.4415,2000.0
2014-09-18 10:30:00,251.41,251.93,251.41,251.93,11800.0,210.5253,210.9607,210.5253,210.9607,11800.0
2014-09-18 10:35:00,251.77,251.99,251.77,251.99,1900.0,210.8267,211.011,210.8267,211.011,1900.0
2014-09-18 10:40:00,251.84,252.0,251.77,251.95,6700.0,210.8854,211.0193,210.8267,210.9775,6700.0
2014-09-18 10:45:00,251.92,252.22,251.88,251.99,2700.0,210.9524,211.2036,210.9189,211.011,2700.0
2014-09-18 10:50:00,252.08,252.13,252.08,252.13,800.0,211.0863,211.1282,211.0863,211.1282,800.0
2014-09-18 10:55:00,252.01,252.13,251.95,252.0,3000.0,211.0277,211.1282,210.9775,211.0193,3000.0
2014-09-18 11:00:00,252.03,252.19,251.99,252.09,1500.0,211.0445,211.1784,211.011,211.0947,1500.0
2014-09-18 11:05:00,252.03,252.2,252.03,252.2,800.0,211.0445,211.1868,211.0445,211.1868,800.0
2014-09-18 11:10:00,252.33,252.33,252.12,252.16,2000.0,211.2957,211.2957,211.1198,211.1533,2000.0
2014-09-18 11:15:00,252.15,252.2,252.0,252.0,3900.0,211.1449,211.1868,211.0193,211.0193,3900.0
2014-09-18 11:20:00,251.99,252.19,251.96,252.16,2500.0,211.011,211.1784,210.9858,211.1533,2500.0
2014-09-18 11:25:00,252.24,252.35,252.21,252.24,2900.0,211.2203,211.3124,211.1952,211.2203,2900.0
2014-09-18 11:30:00,252.34,252.46,252.24,252.24,1100.0,211.304,211.4045,211.2203,211.2203,1100.0
2014-09-18 11:35:00,252.28,252.36,252.15,252.15,5100.0,211.2538,211.3208,211.1449,211.1449,5100.0
2014-09-18 11:40:00,252.35,252.35,252.16,252.16,400.0,211.3124,211.3124,211.1533,211.1533,400.0
2014-09-18 11:45:00,252.29,252.41,252.16,252.41,3800.0,211.2622,211.3627,211.1533,211.3627,3800.0
2014-09-18 11:50:00,252.36,252.36,252.21,252.32,1300.0,211.3208,211.3208,211.1952,211.2873,1300.0
2014-09-18 11:55:00,252.22,252.38,252.13,252.38,2200.0,211.2036,211.3375,211.1282,211.3375,2200.0
2014-09-18 12:00:00,252.39,252.44,252.38,252.41,1500.0,211.3459,211.3878,211.3375,211.3627,1500.0
2014-09-18 12:05:00,252.35,252.53,252.35,252.35,1600.0,211.3124,211.4632,211.3124,211.3124,1600.0
2014-09-18 12:10:00,252.46,252.5,252.28,252.28,500.0,211.4045,211.438,211.2538,211.2538,500.0
2014-09-18 12:15:00,252.3,252.56,252.3,252.49,4700.0,211.2706,211.4883,211.2706,211.4297,4700.0
2014-09-18 12:20:00,252.56,252.87,252.55,252.79,3600.0,211.4883,211.7479,211.4799,211.6809,3600.0
2014-09-18 12:25:00,252.81,252.95,252.78,252.95,800.0,211.6976,211.8149,211.6725,211.8149,800.0
2014-09-18 12:30:00,252.98,253.0,252.95,252.95,700.0,211.84,211.8567,211.8149,211.8149,700.0
2014-09-18 12:35:00,252.93,253.01,252.88,252.99,800.0,211.7981,211.8651,211.7562,211.8483,800.0
2014-09-18 12:40:00,252.88,252.88,252.6,252.6,1700.0,211.7562,211.7562,211.5218,211.5218,1700.0
2014-09-18 12:45:00,252.65,252.73,252.65,252.73,700.0,211.5636,211.6306,211.5636,211.6306,700.0
2014-09-18 12:50:00,252.72,252.72,252.58,252.6,4800.0,211.6223,211.6223,211.505,211.5218,4800.0
2014-09-18 12:55:00,252.6,252.74,252.58,252.73,8000.0,211.5218,211.639,211.505,211.6306,8000.0
2014-09-18 13:00:00,252.73,252.98,252.7,252.91,2200.0,211.6306,211.84,211.6055,211.7814,2200.0
2014-09-18 13:05:00,252.86,253.02,252.86,253.01,1000.0,211.7395,211.8735,211.7395,211.8651,1000.0
2014-09-18 13:10:00,253.02,253.02,252.88,252.88,600.0,211.8735,211.8735,211.7562,211.7562,600.0
2014-09-18 13:15:00,253.0,253.08,252.99,253.08,4400.0,211.8567,211.9237,211.8483,211.9237,4400.0
2014-09-18 13:20:00,253.08,253.08,252.98,252.98,900.0,211.9237,211.9237,211.84,211.84,900.0
2014-09-18 13:25:00,252.78,252.93,252.74,252.87,2700.0,211.6725,211.7981,211.639,211.7479,2700.0
2014-09-18 13:30:00,252.74,252.83,252.72,252.77,1600.0,211.639,211.7144,211.6223,211.6641,1600.0
2014-09-18 13:35:00,252.77,252.84,252.68,252.84,2100.0,211.6641,211.7227,211.5888,211.7227,2100.0
2014-09-18 13:40:00,252.81,252.95,252.81,252.82,500.0,211.6976,211.8149,211.6976,211.706,500.0
2014-09-18 13:45:00,253.01,253.01,252.77,252.96,1000.0,211.8651,211.8651,211.6641,211.8232,1000.0
2014-09-18 13:50:00,252.95,252.95,252.78,252.78,3000.0,211.8149,211.8149,211.6725,211.6725,3000.0
2014-09-18 13:55:00,252.76,252.76,252.54,252.63,1100.0,211.6557,211.6557,211.4715,211.5469,1100.0
2014-09-18 14:00:00,252.67,252.82,252.67,252.78,3200.0,211.5804,211.706,211.5804,211.6725,3200.0
2014-09-18 14:05:00,252.75,253.07,252.72,253.0,2600.0,211.6474,211.9153,211.6223,211.8567,2600.0
2014-09-18 14:10:00,253.06,253.25,252.95,253.24,3400.0,211.907,212.0661,211.8149,212.0577,3400.0
2014-09-18 14:15:00,253.14,253.38,253.1,253.26,4300.0,211.974,212.1749,211.9405,212.0744,4300.0
2014-09-18 14:20:00,253.24,253.26,252.97,253.02,2200.0,212.0577,212.0744,211.8316,211.8735,2200.0
2014-09-18 14:25:00,253.08,253.37,253.06,253.28,2200.0,211.9237,212.1665,211.907,212.0912,2200.0
2014-09-18 14:30:00,253.38,253.38,253.26,253.26,1900.0,212.1749,212.1749,212.0744,212.0744,1900.0
2014-09-18 14:35:00,253.32,253.33,253.12,253.19,2600.0,212.1247,212.1331,211.9572,212.0158,2600.0
2014-09-18 14:40:00,253.07,253.07,253.07,253.07,100.0,211.9153,211.9153,211.9153,211.9153,100.0
2014-09-18 14:45:00,253.04,253.25,253.04,253.22,1800.0,211.8902,212.0661,211.8902,212.0409,1800.0
2014-09-18 14:50:00,253.16,253.24,253.09,253.2,4400.0,211.9907,212.0577,211.9321,212.0242,4400.0
2014-09-18 14:55:00,253.19,253.3,253.18,253.3,4100.0,212.0158,212.1079,212.0074,212.1079,4100.0
2014-09-18 15:00:00,253.24,253.46,253.22,253.39,5600.0,212.0577,212.2419,212.0409,212.1833,5600.0
2014-09-18 15:05:00,253.38,253.48,253.32,253.32,2100.0,212.1749,212.2587,212.1247,212.1247,2100.0
2014-09-18 15:10:00,253.34,253.37,253.3,253.31,3400.0,212.1414,212.1665,212.1079,212.1163,3400.0
2014-09-18 15:15:00,253.31,253.49,253.29,253.49,2200.0,212.1163,212.267,212.0996,212.267,2200.0
2014-09-18 15:20:00,253.4,253.47,253.2,253.2,2900.0,212.1917,212.2503,212.0242,212.0242,2900.0
2014-09-18 15:25:00,253.32,253.35,253.2,253.35,2300.0,212.1247,212.1498,212.0242,212.1498,2300.0
2014-09-18 15:30:00,253.35,253.39,253.26,253.28,2100.0,212.1498,212.1833,212.0744,212.0912,2100.0
2014-09-18 15:35:00,253.29,253.45,253.17,253.45,5900.0,212.0996,212.2335,211.9991,212.2335,5900.0
2014-09-18 15:40:00,253.37,253.46,253.14,253.25,4200.0,212.1665,212.2419,211.974,212.0661,4200.0
2014-09-18 15:45:00,253.15,253.25,253.14,253.16,6000.0,211.9823,212.0661,211.974,211.9907,6000.0
2014-09-18 15:50:00,253.12,253.3,253.12,253.22,7300.0,211.9572,212.1079,211.9572,212.0409,7300.0
2014-09-18 15:55:00,253.21,253.24,253.03,253.08,13300.0,212.0326,212.0577,211.8818,211.9237,13300.0
2014-09-19 09:30:00,254.38,254.38,253.25,253.9,48800.0,213.0123,213.0123,212.0661,212.6104,48800.0
2014-09-19 09:35:00,253.86,253.86,253.0,253.0,200.0,212.5769,212.5769,211.8567,211.8567,200.0
2014-09-19 09:40:00,253.48,253.78,253.34,253.78,600.0,212.2587,212.5099,212.1414,212.5099,600.0
2014-09-19 09:45:00,253.53,253.77,253.53,253.71,1500.0,212.3005,212.5015,212.3005,212.4513,1500.0
2014-09-19 09:50:00,253.72,254.57,253.72,254.09,4000.0,212.4596,213.1714,212.4596,212.7695,4000.0
2014-09-19 09:55:00,253.94,253.94,253.94,253.94,100.0,212.6439,212.6439,212.6439,212.6439,100.0
2014-09-19 10:00:00,253.81,254.08,253.76,254.08,2400.0,212.535,212.7611,212.4931,212.7611,2400.0
2014-09-19 10:05:00,253.93,254.12,253.78,253.88,2400.0,212.6355,212.7946,212.5099,212.5936,2400.0
2014-09-19 10:10:00,253.83,254.06,253.75,254.06,1400.0,212.5517,212.7443,212.4848,212.7443,1400.0
2014-09-19 10:15:00,253.89,253.97,253.54,253.73,9900.0,212.602,212.669,212.3089,212.468,9900.0
2014-09-19 10:20:00,253.7,253.87,253.68,253.8,1400.0,212.4429,212.5852,212.4261,212.5266,1400.0
2014-09-19 10:25:00,253.81,253.9,253.75,253.85,3700.0,212.535,212.6104,212.4848,212.5685,3700.0
2014-09-19 10:30:00,253.81,253.9,253.71,253.8,2400.0,212.535,212.6104,212.4513,212.5266,2400.0
2014-09-19 10:35:00,253.79,253.85,253.59,253.61,2300.0,212.5182,212.5685,212.3508,212.3675,2300.0
2014-09-19 10:40:00,253.61,253.61,253.36,253.53,6000.0,212.3675,212.3675,212.1582,212.3005,6000.0
2014-09-19 10:45:00,253.49,253.66,253.4,253.48,3200.0,212.267,212.4094,212.1917,212.2587,3200.0
2014-09-19 10:50:00,253.53,253.66,253.39,253.66,1800.0,212.3005,212.4094,212.1833,212.4094,1800.0
2014-09-19 10:55:00,253.58,253.58,253.46,253.52,1700.0,212.3424,212.3424,212.2419,212.2922,1700.0
2014-09-19 11:00:00,253.42,253.6,253.42,253.57,1700.0,212.2084,212.3591,212.2084,212.334,1700.0
2014-09-19 11:05:00,253.61,253.61,253.49,253.54,1700.0,212.3675,212.3675,212.267,212.3089,1700.0
2014-09-19 11:10:00,253.58,253.63,253.5,253.53,3800.0,212.3424,212.3843,212.2754,212.3005,3800.0
2014-09-19 11:15:00,253.52,254.0,253.52,253.99,5400.0,212.2922,212.6941,212.2922,212.6857,5400.0
2014-09-19 11:20:00,253.99,254.1,253.99,254.05,2500.0,212.6857,212.7778,212.6857,212.736,2500.0
2014-09-19 11:25:00,254.0,254.02,253.84,253.85,3800.0,212.6941,212.7108,212.5601,212.5685,3800.0
2014-09-19 11:30:00,253.31,253.4,252.98,253.15,3900.0,212.1163,212.1917,211.84,211.9823,3900.0
2014-09-19 11:35:00,252.8,252.8,252.8,252.8,100.0,211.6892,211.6892,211.6892,211.6892,100.0
2014-09-19 11:40:00,252.76,252.81,252.71,252.71,500.0,211.6557,211.6976,211.6139,211.6139,500.0
2014-09-19 11:45:00,252.68,252.81,252.67,252.72,3500.0,211.5888,211.6976,211.5804,211.6223,3500.0
2014-09-19 11:50:00,252.75,252.75,252.75,252.75,500.0,211.6474,211.6474,211.6474,211.6474,500.0
2014-09-19 11:55:00,252.76,252.95,252.74,252.95,1400.0,211.6557,211.8149,211.639,211.8149,1400.0
2014-09-19 12:00:00,252.73,252.84,252.68,252.77,2400.0,211.6306,211.7227,211.5888,211.6641,2400.0
2014-09-19 12:05:00,252.68,252.86,252.68,252.86,2100.0,211.5888,211.7395,211.5888,211.7395,2100.0
2014-09-19 12:10:00,252.94,252.98,252.94,252.98,500.0,211.8065,211.84,211.8065,211.84,500.0
2014-09-19 12:15:00,252.89,252.89,252.84,252.84,300.0,211.7646,211.7646,211.7227,211.7227,300.0
2014-09-19 12:20:00,252.9,252.9,252.9,252.9,200.0,211.773,211.773,211.773,211.773,200.0
2014-09-19 12:25:00,252.93,253.0,252.83,252.91,1700.0,211.7981,211.8567,211.7144,211.7814,1700.0
2014-09-19 12:30:00,252.98,253.0,252.93,253.0,500.0,211.84,211.8567,211.7981,211.8567,500.0
2014-09-19 12:35:00,252.99,253.03,252.99,253.03,1100.0,211.8483,211.8818,211.8483,211.8818,1100.0
2014-09-19 12:40:00,252.92,253.09,252.86,252.86,1700.0,211.7897,211.9321,211.7395,211.7395,1700.0
2014-09-19 12:45:00,252.95,252.95,252.85,252.9,2000.0,211.8149,211.8149,211.7311,211.773,2000.0
2014-09-19 12:50:00,252.96,253.06,252.87,252.87,8200.0,211.8232,211.907,211.7479,211.7479,8200.0
2014-09-19 12:55:00,252.92,253.0,252.83,253.0,3800.0,211.7897,211.8567,211.7144,211.8567,3800.0
2014-09-19 13:00:00,252.9,252.9,252.84,252.84,500.0,211.773,211.773,211.7227,211.7227,500.0
2014-09-19 13:05:00,252.84,252.84,252.7,252.75,700.0,211.7227,211.7227,211.6055,211.6474,700.0
2014-09-19 13:10:00,252.76,252.76,252.3,252.3,600.0,211.6557,211.6557,211.2706,211.2706,600.0
2014-09-19 13:15:00,252.29,252.29,252.17,252.19,1500.0,211.2622,211.2622,211.1617,211.1784,1500.0
2014-09-19 13:20:00,252.28,252.62,252.28,252.6,1900.0,211.2538,211.5385,211.2538,211.5218,1900.0
2014-09-19 13:25:00,252.6,252.77,252.6,252.62,3000.0,211.5218,211.6641,211.5218,211.5385,3000.0
2014-09-19 13:30:00,252.73,252.89,252.71,252.71,1200.0,211.6306,211.7646,211.6139,211.6139,1200.0
2014-09-19 13:35:00,252.7,252.8,252.55,252.69,3000.0,211.6055,211.6892,211.4799,211.5971,3000.0
2014-09-19 13:40:00,252.71,252.76,252.66,252.74,1000.0,211.6139,211.6557,211.572,211.639,1000.0
2014-09-19 13:45:00,252.74,252.84,252.72,252.8,1600.0,211.639,211.7227,211.6223,211.6892,1600.0
2014-09-19 13:50:00,252.9,253.06,252.9,253.06,400.0,211.773,211.907,211.773,211.907,400.0
2014-09-19 13:55:00,252.88,252.98,252.85,252.98,1700.0,211.7562,211.84,211.7311,211.84,1700.0
2014-09-19 14:00:00,252.86,252.92,252.86,252.91,400.0,211.7395,211.7897,211.7395,211.7814,400.0
2014-09-19 14:05:00,252.94,253.16,252.9,253.09,2100.0,211.8065,211.9907,211.773,211.9321,2100.0
2014-09-19 14:10:00,253.0,253.17,253.0,253.17,1300.0,211.8567,211.9991,211.8567,211.9991,1300.0
2014-09-19 14:15:00,253.17,253.18,253.15,253.18,1100.0,211.9991,212.0074,211.9823,212.0074,1100.0
2014-09-19 14:20:00,253.1,253.46,253.1,253.46,1600.0,211.9405,212.2419,211.9405,212.2419,1600.0
2014-09-19 14:25:00,253.3,253.41,253.2,253.37,1700.0,212.1079,212.2,212.0242,212.1665,1700.0
2014-09-19 14:30:00,253.36,253.36,253.23,253.23,500.0,212.1582,212.1582,212.0493,212.0493,500.0
2014-09-19 14:35:00,253.22,253.38,253.17,253.38,2300.0,212.0409,212.1749,211.9991,212.1749,2300.0
2014-09-19 14:40:00,253.37,253.5,253.32,253.47,1500.0,212.1665,212.2754,212.1247,212.2503,1500.0
2014-09-19 14:45:00,253.48,253.77,253.47,253.72,2500.0,212.2587,212.5015,212.2503,212.4596,2500.0
2014-09-19 14:50:00,253.72,253.84,253.67,253.72,1400.0,212.4596,212.5601,212.4178,212.4596,1400.0
2014-09-19 14:55:00,253.72,253.81,253.64,253.69,2800.0,212.4596,212.535,212.3926,212.4345,2800.0
2014-09-19 15:00:00,253.71,253.99,253.71,253.95,5700.0,212.4513,212.6857,212.4513,212.6522,5700.0
2014-09-19 15:05:00,253.91,253.96,253.9,253.96,7100.0,212.6187,212.6606,212.6104,212.6606,7100.0
2014-09-19 15:10:00,253.97,254.28,253.97,254.09,6800.0,212.669,212.9286,212.669,212.7695,6800.0
2014-09-19 15:15:00,254.08,254.33,254.08,254.09,6800.0,212.7611,212.9704,212.7611,212.7695,6800.0
2014-09-19 15:20:00,254.09,254.15,253.84,253.95,3700.0,212.7695,212.8197,212.5601,212.6522,3700.0
2014-09-19 15:25:00,253.95,253.99,253.9,253.94,4100.0,212.6522,212.6857,212.6104,212.6439,4100.0
2014-09-19 15:30:00,253.98,253.98,253.76,253.91,6100.0,212.6773,212.6773,212.4931,212.6187,6100.0
2014-09-19 15:35:00,253.87,254.06,253.84,253.84,3400.0,212.5852,212.7443,212.5601,212.5601,3400.0
2014-09-19 15:40:00,253.77,254.03,253.72,254.03,5900.0,212.5015,212.7192,212.4596,212.7192,5900.0
2014-09-19 15:45:00,253.87,253.93,253.7,253.74,7500.0,212.5852,212.6355,212.4429,212.4764,7500.0
2014-09-19 15:50:00,253.75,253.83,253.64,253.8,8900.0,212.4848,212.5517,212.3926,212.5266,8900.0
2014-09-19 15:55:00,253.72,253.79,253.28,253.46,23900.0,212.4596,212.5182,212.0912,212.2419,23900.0
2014-09-22 09:30:00,252.79,253.5,252.03,252.91,4600.0,211.6809,212.2754,211.0445,211.7814,4600.0
2014-09-22 09:35:00,252.81,252.84,252.1,252.1,2000.0,211.6976,211.7227,211.1031,211.1031,2000.0
2014-09-22 09:40:00,252.01,252.18,251.31,251.68,2900.0,211.0277,211.1701,210.4415,210.7514,2900.0
2014-09-22 09:45:00,251.67,252.18,251.55,252.05,6800.0,210.743,211.1701,210.6425,211.0612,6800.0
2014-09-22 09:50:00,252.22,252.66,252.04,252.5,1700.0,211.2036,211.572,211.0528,211.438,1700.0
2014-09-22 09:55:00,252.5,252.65,252.17,252.51,5100.0,211.438,211.5636,211.1617,211.4464,5100.0
2014-09-22 10:00:00,252.47,252.84,252.39,252.79,7900.0,211.4129,211.7227,211.3459,211.6809,7900.0
2014-09-22 10:05:00,252.51,253.04,252.5,253.02,2100.0,211.4464,211.8902,211.438,211.8735,2100.0
2014-09-22 10:10:00,252.99,253.18,252.61,252.61,2500.0,211.8483,212.0074,211.5301,211.5301,2500.0
2014-09-22 10:15:00,252.53,252.53,252.27,252.31,4900.0,211.4632,211.4632,211.2454,211.2789,4900.0
2014-09-22 10:20:00,252.38,252.53,252.27,252.53,1400.0,211.3375,211.4632,211.2454,211.4632,1400.0
2014-09-22 10:25:00,252.41,252.61,252.34,252.61,4000.0,211.3627,211.5301,211.304,211.5301,4000.0
2014-09-22 10:30:00,252.57,252.59,252.49,252.58,5700.0,211.4966,211.5134,211.4297,211.505,5700.0
2014-09-22 10:35:00,252.72,252.75,252.52,252.52,1000.0,211.6223,211.6474,211.4548,211.4548,1000.0
2014-09-22 10:40:00,252.71,252.71,252.15,252.36,2300.0,211.6139,211.6139,211.1449,211.3208,2300.0
2014-09-22 10:45:00,252.47,252.47,251.95,252.08,1200.0,211.4129,211.4129,210.9775,211.0863,1200.0
2014-09-22 10:50:00,252.06,252.15,251.95,251.95,800.0,211.0696,211.1449,210.9775,210.9775,800.0
2014-09-22 10:55:00,251.78,251.94,251.59,251.75,4300.0,210.8351,210.9691,210.676,210.81,4300.0
2014-09-22 11:00:00,251.86,251.98,251.68,251.89,6300.0,210.9021,211.0026,210.7514,210.9272,6300.0
2014-09-22 11:05:00,251.7,251.86,251.64,251.75,1400.0,210.7681,210.9021,210.7179,210.81,1400.0
2014-09-22 11:10:00,251.59,251.84,251.59,251.62,1700.0,210.676,210.8854,210.676,210.7011,1700.0
2014-09-22 11:15:00,251.8,251.85,251.52,251.75,2300.0,210.8519,210.8937,210.6174,210.81,2300.0
2014-09-22 11:20:00,251.74,251.88,251.74,251.76,1500.0,210.8016,210.9189,210.8016,210.8184,1500.0
2014-09-22 11:25:00,251.88,251.88,251.68,251.68,3000.0,210.9189,210.9189,210.7514,210.7514,3000.0
2014-09-22 11:30:00,251.69,251.73,251.42,251.61,4000.0,210.7598,210.7932,210.5337,210.6928,4000.0
2014-09-22 11:35:00,251.36,251.44,251.36,251.44,200.0,210.4834,210.5504,210.4834,210.5504,200.0
2014-09-22 11:40:00,251.27,251.49,251.19,251.49,1700.0,210.4081,210.5923,210.3411,210.5923,1700.0
2014-09-22 11:45:00,251.33,251.33,251.04,251.19,1800.0,210.4583,210.4583,210.2155,210.3411,1800.0
2014-09-22 11:50:00,251.12,251.33,251.07,251.17,5700.0,210.2824,210.4583,210.2406,210.3243,5700.0
2014-09-22 11:55:00,251.34,251.34,251.07,251.07,1400.0,210.4667,210.4667,210.2406,210.2406,1400.0
2014-09-22 12:00:00,251.23,251.47,251.09,251.24,1600.0,210.3746,210.5755,210.2573,210.3829,1600.0
2014-09-22 12:05:00,251.33,251.46,251.17,251.45,1700.0,210.4583,210.5672,210.3243,210.5588,1700.0
2014-09-22 12:10:00,251.42,251.5,251.2,251.37,1400.0,210.5337,210.6007,210.3494,210.4918,1400.0
2014-09-22 12:15:00,251.36,251.63,251.36,251.54,2400.0,210.4834,210.7095,210.4834,210.6341,2400.0
2014-09-22 12:20:00,251.56,251.67,251.42,251.44,4000.0,210.6509,210.743,210.5337,210.5504,4000.0
2014-09-22 12:25:00,251.49,251.71,251.43,251.68,1800.0,210.5923,210.7765,210.542,210.7514,1800.0
2014-09-22 12:30:00,251.68,251.68,251.39,251.55,1300.0,210.7514,210.7514,210.5085,210.6425,1300.0
2014-09-22 12:35:00,251.56,251.65,251.46,251.59,900.0,210.6509,210.7263,210.5672,210.676,900.0
2014-09-22 12:40:00,251.61,251.75,251.44,251.44,2300.0,210.6928,210.81,210.5504,210.5504,2300.0
2014-09-22 12:45:00,251.48,251.6,251.48,251.57,400.0,210.5839,210.6844,210.5839,210.6593,400.0
2014-09-22 12:50:00,251.56,251.61,251.38,251.59,1800.0,210.6509,210.6928,210.5002,210.676,1800.0
2014-09-22 12:55:00,251.58,251.58,251.34,251.34,1300.0,210.6676,210.6676,210.4667,210.4667,1300.0
2014-09-22 13:00:00,251.52,251.52,251.35,251.5,1100.0,210.6174,210.6174,210.475,210.6007,1100.0
2014-09-22 13:05:00,251.46,251.53,251.36,251.49,3100.0,210.5672,210.6258,210.4834,210.5923,3100.0
2014-09-22 13:10:00,251.52,251.52,251.18,251.51,1300.0,210.6174,210.6174,210.3327,210.609,1300.0
2014-09-22 13:15:00,251.41,251.41,251.18,251.34,1800.0,210.5253,210.5253,210.3327,210.4667,1800.0
2014-09-22 13:20:00,251.41,251.41,251.18,251.22,1000.0,210.5253,210.5253,210.3327,210.3662,1000.0
2014-09-22 13:25:00,251.07,251.4,251.07,251.25,3100.0,210.2406,210.5169,210.2406,210.3913,3100.0
2014-09-22 13:30:00,251.48,251.48,251.25,251.27,1300.0,210.5839,210.5839,210.3913,210.4081,1300.0
2014-09-22 13:35:00,251.28,251.28,251.18,251.21,1900.0,210.4164,210.4164,210.3327,210.3578,1900.0
2014-09-22 13:40:00,251.21,251.27,251.16,251.17,800.0,210.3578,210.4081,210.3159,210.3243,800.0
2014-09-22 13:45:00,251.37,251.37,251.25,251.3,700.0,210.4918,210.4918,210.3913,210.4332,700.0
2014-09-22 13:50:00,251.3,251.44,251.28,251.4,1400.0,210.4332,210.5504,210.4164,210.5169,1400.0
2014-09-22 13:55:00,251.42,251.42,251.28,251.31,1400.0,210.5337,210.5337,210.4164,210.4415,1400.0
2014-09-22 14:00:00,251.3,251.3,251.21,251.25,600.0,210.4332,210.4332,210.3578,210.3913,600.0
2014-09-22 14:05:00,251.19,251.37,251.19,251.37,2000.0,210.3411,210.4918,210.3411,210.4918,2000.0
2014-09-22 14:10:00,251.37,251.4,251.25,251.32,700.0,210.4918,210.5169,210.3913,210.4499,700.0
2014-09-22 14:15:00,251.33,251.34,251.18,251.21,2100.0,210.4583,210.4667,210.3327,210.3578,2100.0
2014-09-22 14:20:00,251.14,251.36,251.14,251.14,2400.0,210.2992,210.4834,210.2992,210.2992,2400.0
2014-09-22 14:25:00,251.09,251.09,250.7,250.7,3300.0,210.2573,210.2573,209.9307,209.9307,3300.0
2014-09-22 14:30:00,250.7,250.93,250.7,250.83,2000.0,209.9307,210.1233,209.9307,210.0396,2000.0
2014-09-22 14:35:00,250.92,250.95,250.72,250.91,1500.0,210.115,210.1401,209.9475,210.1066,1500.0
2014-09-22 14:40:00,250.83,250.83,250.67,250.8,1600.0,210.0396,210.0396,209.9056,210.0145,1600.0
2014-09-22 14:45:00,250.85,251.0,250.81,251.0,800.0,210.0564,210.182,210.0229,210.182,800.0
2014-09-22 14:50:00,251.01,251.04,250.88,250.89,1200.0,210.1903,210.2155,210.0815,210.0899,1200.0
2014-09-22 14:55:00,250.83,250.86,250.78,250.78,1800.0,210.0396,210.0647,209.9977,209.9977,1800.0
2014-09-22 15:00:00,250.84,250.91,250.74,250.74,1600.0,210.048,210.1066,209.9642,209.9642,1600.0
2014-09-22 15:05:00,250.73,250.79,250.68,250.68,2400.0,209.9559,210.0061,209.914,209.914,2400.0
2014-09-22 15:10:00,250.71,250.79,250.65,250.65,2100.0,209.9391,210.0061,209.8889,209.8889,2100.0
2014-09-22 15:15:00,250.68,250.9,250.67,250.7,3700.0,209.914,210.0982,209.9056,209.9307,3700.0
2014-09-22 15:20:00,250.88,250.88,250.77,250.78,1000.0,210.0815,210.0815,209.9894,209.9977,1000.0
2014-09-22 15:25:00,250.87,250.87,250.73,250.76,4000.0,210.0731,210.0731,209.9559,209.981,4000.0
2014-09-22 15:30:00,250.76,250.87,250.66,250.74,3900.0,209.981,210.0731,209.8973,209.9642,3900.0
2014-09-22 15:35:00,250.7,250.83,250.63,250.8,5100.0,209.9307,210.0396,209.8721,210.0145,5100.0
2014-09-22 15:40:00,250.81,251.19,250.81,251.17,4000.0,210.0229,210.3411,210.0229,210.3243,4000.0
2014-09-22 15:45:00,251.1,251.44,251.07,251.38,12000.0,210.2657,210.5504,210.2406,210.5002,12000.0
2014-09-22 15:50:00,251.35,251.35,251.11,251.14,7200.0,210.475,210.475,210.2741,210.2992,7200.0
2014-09-22 15:55:00,251.18,251.38,251.13,251.29,12700.0,210.3327,210.5002,210.2908,210.4248,12700.0
2014-09-23 09:30:00,250.93,251.4,250.11,250.76,3700.0,210.1233,210.5169,209.4367,209.981,3700.0
2014-09-23 09:35:00,250.75,250.95,250.29,250.56,2400.0,209.9726,210.1401,209.5874,209.8135,2400.0
2014-09-23 09:40:00,250.61,250.85,250.4,250.85,700.0,209.8554,210.0564,209.6795,210.0564,700.0
2014-09-23 09:45:00,250.83,250.95,250.52,250.95,6200.0,210.0396,210.1401,209.78,210.1401,6200.0
2014-09-23 09:50:00,251.37,251.42,251.02,251.18,2100.0,210.4918,210.5337,210.1987,210.3327,2100.0
2014-09-23 09:55:00,251.48,251.5,251.08,251.31,2900.0,210.5839,210.6007,210.249,210.4415,2900.0
2014-09-23 10:00:00,251.39,251.81,251.39,251.42,1900.0,210.5085,210.8602,210.5085,210.5337,1900.0
2014-09-23 10:05:00,251.49,251.65,251.38,251.58,3800.0,210.5923,210.7263,210.5002,210.6676,3800.0
2014-09-23 10:10:00,251.63,251.63,251.33,251.57,3400.0,210.7095,210.7095,210.4583,210.6593,3400.0
2014-09-23 10:15:00,251.64,251.64,251.5,251.61,1800.0,210.7179,210.7179,210.6007,210.6928,1800.0
2014-09-23 10:20:00,251.7,252.02,251.7,251.86,2000.0,210.7681,211.0361,210.7681,210.9021,2000.0
2014-09-23 10:25:00,251.91,251.91,251.53,251.63,8700.0,210.944,210.944,210.6258,210.7095,8700.0
2014-09-23 10:30:00,251.6,251.72,251.58,251.62,1800.0,210.6844,210.7849,210.6676,210.7011,1800.0
2014-09-23 10:35:00,251.65,251.72,251.56,251.65,1100.0,210.7263,210.7849,210.6509,210.7263,1100.0
2014-09-23 10:40:00,251.6,251.67,251.57,251.65,1300.0,210.6844,210.743,210.6593,210.7263,1300.0
2014-09-23 10:45:00,251.6,251.66,251.54,251.63,1200.0,210.6844,210.7346,210.6341,210.7095,1200.0
2014-09-23 10:50:00,251.54,251.78,251.54,251.62,1100.0,210.6341,210.8351,210.6341,210.7011,1100.0
2014-09-23 10:55:00,251.58,251.58,251.45,251.45,500.0,210.6676,210.6676,210.5588,210.5588,500.0
2014-09-23 11:00:00,251.31,251.49,251.22,251.3,2500.0,210.4415,210.5923,210.3662,210.4332,2500.0
2014-09-23 11:05:00,251.21,251.46,251.19,251.46,2800.0,210.3578,210.5672,210.3411,210.5672,2800.0
2014-09-23 11:10:00,251.36,251.38,251.13,251.2,1500.0,210.4834,210.5002,210.2908,210.3494,1500.0
2014-09-23 11:15:00,251.08,251.19,251.08,251.19,300.0,210.249,210.3411,210.249,210.3411,300.0
2014-09-23 11:20:00,251.23,251.57,251.23,251.53,2300.0,210.3746,210.6593,210.3746,210.6258,2300.0
2014-09-23 11:25:00,251.64,251.64,251.37,251.53,1100.0,210.7179,210.7179,210.4918,210.6258,1100.0
2014-09-23 11:30:00,251.52,251.8,251.48,251.76,700.0,210.6174,210.8519,210.5839,210.8184,700.0
2014-09-23 11:35:00,251.76,252.2,251.76,252.2,2300.0,210.8184,211.1868,210.8184,211.1868,2300.0
2014-09-23 11:40:00,252.23,252.23,252.02,252.05,1200.0,211.2119,211.2119,211.0361,211.0612,1200.0
2014-09-23 11:45:00,251.88,252.04,251.88,252.04,200.0,210.9189,211.0528,210.9189,211.0528,200.0
2014-09-23 11:50:00,252.04,252.38,252.04,252.31,1900.0,211.0528,211.3375,211.0528,211.2789,1900.0
2014-09-23 11:55:00,252.46,252.47,252.3,252.33,3500.0,211.4045,211.4129,211.2706,211.2957,3500.0
2014-09-23 12:00:00,252.3,252.3,252.02,252.02,3500.0,211.2706,211.2706,211.0361,211.0361,3500.0
2014-09-23 12:05:00,252.0,252.0,251.91,251.94,700.0,211.0193,211.0193,210.944,210.9691,700.0
2014-09-23 12:10:00,251.82,251.82,251.6,251.6,4900.0,210.8686,210.8686,210.6844,210.6844,4900.0
2014-09-23 12:15:00,251.65,251.95,251.61,251.95,12600.0,210.7263,210.9775,210.6928,210.9775,12600.0
2014-09-23 12:20:00,252.01,252.05,251.83,251.85,1400.0,211.0277,211.0612,210.877,210.8937,1400.0
2014-09-23 12:25:00,251.87,251.87,251.63,251.77,7500.0,210.9105,210.9105,210.7095,210.8267,7500.0
2014-09-23 12:30:00,251.99,251.99,251.85,251.99,500.0,211.011,211.011,210.8937,211.011,500.0
2014-09-23 12:35:00,251.99,252.11,251.87,252.08,4600.0,211.011,211.1115,210.9105,211.0863,4600.0
2014-09-23 12:40:00,252.01,252.29,252.01,252.18,2300.0,211.0277,211.2622,211.0277,211.1701,2300.0
2014-09-23 12:45:00,252.23,252.23,251.84,251.93,6300.0,211.2119,211.2119,210.8854,210.9607,6300.0
2014-09-23 12:50:00,251.79,252.05,251.75,252.05,1500.0,210.8435,211.0612,210.81,211.0612,1500.0
2014-09-23 12:55:00,252.02,252.02,251.97,251.97,1000.0,211.0361,211.0361,210.9942,210.9942,1000.0
2014-09-23 13:00:00,251.83,251.86,251.81,251.81,700.0,210.877,210.9021,210.8602,210.8602,700.0
2014-09-23 13:05:00,251.82,251.84,251.7,251.75,2200.0,210.8686,210.8854,210.7681,210.81,2200.0
2014-09-23 13:10:00,251.74,251.79,251.66,251.76,1000.0,210.8016,210.8435,210.7346,210.8184,1000.0
2014-09-23 13:15:00,251.64,251.7,251.57,251.69,1200.0,210.7179,210.7681,210.6593,210.7598,1200.0
2014-09-23 13:20:00,251.7,251.81,251.57,251.68,4100.0,210.7681,210.8602,210.6593,210.7514,4100.0
2014-09-23 13:25:00,251.74,251.74,251.62,251.62,800.0,210.8016,210.8016,210.7011,210.7011,800.0
2014-09-23 13:30:00,251.63,251.83,251.63,251.83,900.0,210.7095,210.877,210.7095,210.877,900.0
2014-09-23 13:35:00,251.82,252.01,251.82,252.01,600.0,210.8686,211.0277,210.8686,211.0277,600.0
2014-09-23 13:40:00,251.97,252.09,251.91,251.92,2500.0,210.9942,211.0947,210.944,210.9524,2500.0
2014-09-23 13:45:00,251.92,251.98,251.92,251.97,600.0,210.9524,211.0026,210.9524,210.9942,600.0
2014-09-23 13:50:00,251.98,251.98,251.68,251.77,2500.0,211.0026,211.0026,210.7514,210.8267,2500.0
2014-09-23 13:55:00,251.76,251.76,251.47,251.54,10300.0,210.8184,210.8184,210.5755,210.6341,10300.0
2014-09-23 14:00:00,251.54,251.77,251.35,251.73,9600.0,210.6341,210.8267,210.475,210.7932,9600.0
2014-09-23 14:05:00,251.73,251.82,251.41,251.63,14000.0,210.7932,210.8686,210.5253,210.7095,14000.0
2014-09-23 14:10:00,251.74,251.93,251.73,251.74,4600.0,210.8016,210.9607,210.7932,210.8016,4600.0
2014-09-23 14:15:00,251.76,251.94,251.71,251.75,2000.0,210.8184,210.9691,210.7765,210.81,2000.0
2014-09-23 14:20:00,251.76,251.92,251.45,251.46,6600.0,210.8184,210.9524,210.5588,210.5672,6600.0
2014-09-23 14:25:00,251.55,251.88,251.49,251.88,3800.0,210.6425,210.9189,210.5923,210.9189,3800.0
2014-09-23 14:30:00,251.95,252.0,251.8,251.83,1700.0,210.9775,211.0193,210.8519,210.877,1700.0
2014-09-23 14:35:00,251.68,251.92,251.68,251.81,2800.0,210.7514,210.9524,210.7514,210.8602,2800.0
2014-09-23 14:40:00,251.85,251.87,251.68,251.74,4500.0,210.8937,210.9105,210.7514,210.8016,4500.0
2014-09-23 14:45:00,251.72,251.85,251.72,251.85,2300.0,210.7849,210.8937,210.7849,210.8937,2300.0
2014-09-23 14:50:00,251.81,251.9,251.8,251.84,1600.0,210.8602,210.9356,210.8519,210.8854,1600.0
2014-09-23 14:55:00,251.82,252.1,251.74,252.1,5900.0,210.8686,211.1031,210.8016,211.1031,5900.0
2014-09-23 15:00:00,252.02,252.13,251.95,251.96,2900.0,211.0361,211.1282,210.9775,210.9858,2900.0
2014-09-23 15:05:00,251.97,251.98,251.69,251.69,1600.0,210.9942,211.0026,210.7598,210.7598,1600.0
2014-09-23 15:10:00,251.77,251.9,251.77,251.86,2700.0,210.8267,210.9356,210.8267,210.9021,2700.0
2014-09-23 15:15:00,251.98,251.99,251.8,251.94,3000.0,211.0026,211.011,210.8519,210.9691,3000.0
2014-09-23 15:20:00,251.85,251.9,251.7,251.9,2200.0,210.8937,210.9356,210.7681,210.9356,2200.0
2014-09-23 15:25:00,251.94,252.26,251.94,252.04,3000.0,210.9691,211.2371,210.9691,211.0528,3000.0
2014-09-23 15:30:00,251.99,252.08,251.84,252.06,3000.0,211.011,211.0863,210.8854,211.0696,3000.0
2014-09-23 15:35:00,252.15,252.32,252.1,252.29,4200.0,211.1449,211.2873,211.1031,211.2622,4200.0
2014-09-23 15:40:00,252.26,252.33,252.1,252.1,7000.0,211.2371,211.2957,211.1031,211.1031,7000.0
2014-09-23 15:45:00,252.16,252.17,251.77,251.87,8100.0,211.1533,211.1617,210.8267,210.9105,8100.0
2014-09-23 15:50:00,251.85,251.85,251.66,251.67,20500.0,210.8937,210.8937,210.7346,210.743,20500.0
2014-09-23 15:55:00,251.73,251.82,251.58,251.61,16700.0,210.7932,210.8686,210.6676,210.6928,16700.0
2014-09-24 09:30:00,251.2,252.1,251.2,251.66,23000.0,210.3494,211.1031,210.3494,210.7346,23000.0
2014-09-24 09:35:00,251.69,251.69,251.69,251.69,100.0,210.7598,210.7598,210.7598,210.7598,100.0
2014-09-24 09:40:00,251.7,252.06,251.7,252.01,1300.0,210.7681,211.0696,210.7681,211.0277,1300.0
2014-09-24 09:45:00,252.03,252.03,251.39,251.57,2000.0,211.0445,211.0445,210.5085,210.6593,2000.0
2014-09-24 09:50:00,251.57,251.86,251.57,251.68,1400.0,210.6593,210.9021,210.6593,210.7514,1400.0
2014-09-24 09:55:00,251.97,252.02,251.35,251.49,8400.0,210.9942,211.0361,210.475,210.5923,8400.0
2014-09-24 10:00:00,251.29,251.83,251.29,251.7,4300.0,210.4248,210.877,210.4248,210.7681,4300.0
2014-09-24 10:05:00,251.8,251.8,251.53,251.58,1400.0,210.8519,210.8519,210.6258,210.6676,1400.0
2014-09-24 10:10:00,251.56,251.56,251.33,251.34,500.0,210.6509,210.6509,210.4583,210.4667,500.0
2014-09-24 10:15:00,251.33,251.93,251.33,251.66,3200.0,210.4583,210.9607,210.4583,210.7346,3200.0
2014-09-24 10:20:00,251.45,251.62,251.27,251.59,1300.0,210.5588,210.7011,210.4081,210.676,1300.0
2014-09-24 10:25:00,251.7,252.17,251.48,252.0,2900.0,210.7681,211.1617,210.5839,211.0193,2900.0
2014-09-24 10:30:00,252.06,252.07,251.99,252.02,1200.0,211.0696,211.078,211.011,211.0361,1200.0
2014-09-24 10:35:00,252.07,252.32,251.78,252.24,1400.0,211.078,211.2873,210.8351,211.2203,1400.0
2014-09-24 10:40:00,252.36,252.73,252.16,252.73,3100.0,211.3208,211.6306,211.1533,211.6306,3100.0
2014-09-24 10:45:00,252.72,252.92,252.49,252.49,2300.0,211.6223,211.7897,211.4297,211.4297,2300.0
2014-09-24 10:50:00,252.76,253.0,252.76,252.89,3600.0,211.6557,211.8567,211.6557,211.7646,3600.0
2014-09-24 10:55:00,252.98,253.15,252.96,253.07,4500.0,211.84,211.9823,211.8232,211.9153,4500.0
2014-09-24 11:00:00,253.14,253.37,252.99,253.37,3500.0,211.974,212.1665,211.8483,212.1665,3500.0
2014-09-24 11:05:00,253.51,253.65,253.19,253.58,3000.0,212.2838,212.401,212.0158,212.3424,3000.0
2014-09-24 11:10:00,253.6,253.67,253.49,253.59,2100.0,212.3591,212.4178,212.267,212.3508,2100.0
2014-09-24 11:15:00,253.59,253.69,253.59,253.59,300.0,212.3508,212.4345,212.3508,212.3508,300.0
2014-09-24 11:20:00,253.67,254.22,253.53,254.01,3800.0,212.4178,212.8783,212.3005,212.7025,3800.0
2014-09-24 11:25:00,254.13,254.14,254.09,254.1,700.0,212.803,212.8113,212.7695,212.7778,700.0
2014-09-24 11:30:00,254.13,254.34,254.12,254.12,800.0,212.803,212.9788,212.7946,212.7946,800.0
2014-09-24 11:35:00,254.22,254.22,253.89,254.07,400.0,212.8783,212.8783,212.602,212.7527,400.0
2014-09-24 11:40:00,253.83,253.88,253.66,253.73,3700.0,212.5517,212.5936,212.4094,212.468,3700.0
2014-09-24 11:45:00,253.61,253.61,253.29,253.29,2300.0,212.3675,212.3675,212.0996,212.0996,2300.0
2014-09-24 11:50:00,253.28,253.28,253.15,253.15,700.0,212.0912,212.0912,211.9823,211.9823,700.0
2014-09-24 11:55:00,253.16,253.38,253.16,253.38,1600.0,211.9907,212.1749,211.9907,212.1749,1600.0
2014-09-24 12:00:00,253.15,253.24,253.15,253.24,200.0,211.9823,212.0577,211.9823,212.0577,200.0
2014-09-24 12:05:00,253.22,253.25,252.99,252.99,2200.0,212.0409,212.0661,211.8483,211.8483,2200.0
2014-09-24 12:10:00,253.04,253.04,252.87,252.97,700.0,211.8902,211.8902,211.7479,211.8316,700.0
2014-09-24 12:15:00,252.9,252.9,252.64,252.64,1300.0,211.773,211.773,211.5553,211.5553,1300.0
2014-09-24 12:20:00,252.76,252.76,252.37,252.39,8700.0,211.6557,211.6557,211.3292,211.3459,8700.0
2014-09-24 12:25:00,252.38,252.61,252.38,252.57,3300.0,211.3375,211.5301,211.3375,211.4966,3300.0
2014-09-24 12:30:00,252.5,252.51,252.45,252.45,600.0,211.438,211.4464,211.3962,211.3962,600.0
2014-09-24 12:35:00,252.46,252.46,252.22,252.39,7500.0,211.4045,211.4045,211.2036,211.3459,7500.0
2014-09-24 12:40:00,252.39,252.4,252.26,252.27,9400.0,211.3459,211.3543,211.2371,211.2454,9400.0
2014-09-24 12:45:00,252.34,252.35,252.23,252.35,1900.0,211.304,211.3124,211.2119,211.3124,1900.0
2014-09-24 12:50:00,252.36,252.36,252.16,252.18,1900.0,211.3208,211.3208,211.1533,211.1701,1900.0
2014-09-24 12:55:00,252.25,252.43,252.25,252.41,5400.0,211.2287,211.3794,211.2287,211.3627,5400.0
2014-09-24 13:00:00,252.36,252.5,252.35,252.43,5400.0,211.3208,211.438,211.3124,211.3794,5400.0
2014-09-24 13:05:00,252.43,252.43,252.32,252.34,5500.0,211.3794,211.3794,211.2873,211.304,5500.0
2014-09-24 13:10:00,252.34,252.35,252.26,252.29,2800.0,211.304,211.3124,211.2371,211.2622,2800.0
2014-09-24 13:15:00,252.31,252.45,252.3,252.4,5500.0,211.2789,211.3962,211.2706,211.3543,5500.0
2014-09-24 13:20:00,252.34,252.47,252.32,252.32,600.0,211.304,211.4129,211.2873,211.2873,600.0
2014-09-24 13:25:00,252.46,252.46,252.46,252.46,200.0,211.4045,211.4045,211.4045,211.4045,200.0
2014-09-24 13:30:00,252.49,252.56,252.46,252.56,300.0,211.4297,211.4883,211.4045,211.4883,300.0
2014-09-24 13:35:00,252.67,252.67,252.67,252.67,100.0,211.5804,211.5804,211.5804,211.5804,100.0
2014-09-24 13:40:00,252.73,252.85,252.69,252.8,1200.0,211.6306,211.7311,211.5971,211.6892,1200.0
2014-09-24 13:45:00,252.71,252.73,252.56,252.66,1100.0,211.6139,211.6306,211.4883,211.572,1100.0
2014-09-24 13:50:00,252.81,252.83,252.72,252.72,600.0,211.6976,211.7144,211.6223,211.6223,600.0
2014-09-24 13:55:00,252.67,252.67,252.67,252.67,100.0,211.5804,211.5804,211.5804,211.5804,100.0
2014-09-24 14:00:00,252.64,252.64,252.56,252.56,400.0,211.5553,211.5553,211.4883,211.4883,400.0
2014-09-24 14:05:00,252.7,252.78,252.63,252.67,1200.0,211.6055,211.6725,211.5469,211.5804,1200.0
2014-09-24 14:10:00,252.73,252.73,252.41,252.41,1400.0,211.6306,211.6306,211.3627,211.3627,1400.0
2014-09-24 14:15:00,252.54,252.56,252.4,252.4,1100.0,211.4715,211.4883,211.3543,211.3543,1100.0
2014-09-24 14:20:00,252.42,252.48,252.42,252.44,1300.0,211.371,211.4213,211.371,211.3878,1300.0
2014-09-24 14:25:00,252.37,252.92,252.37,252.92,2500.0,211.3292,211.7897,211.3292,211.7897,2500.0
2014-09-24 14:30:00,252.75,252.89,252.75,252.76,1100.0,211.6474,211.7646,211.6474,211.6557,1100.0
2014-09-24 14:35:00,252.82,252.82,252.74,252.75,1600.0,211.706,211.706,211.639,211.6474,1600.0
2014-09-24 14:40:00,252.82,252.88,252.69,252.69,1400.0,211.706,211.7562,211.5971,211.5971,1400.0
2014-09-24 14:45:00,252.77,252.85,252.66,252.8,1900.0,211.6641,211.7311,211.572,211.6892,1900.0
2014-09-24 14:50:00,252.83,252.91,252.83,252.89,600.0,211.7144,211.7814,211.7144,211.7646,600.0
2014-09-24 14:55:00,252.91,252.91,252.77,252.78,1500.0,211.7814,211.7814,211.6641,211.6725,1500.0
2014-09-24 15:00:00,252.89,253.01,252.83,253.01,2100.0,211.7646,211.8651,211.7144,211.8651,2100.0
2014-09-24 15:05:00,253.07,253.13,253.0,253.0,1700.0,211.9153,211.9656,211.8567,211.8567,1700.0
2014-09-24 15:10:00,253.03,253.13,252.96,252.96,2000.0,211.8818,211.9656,211.8232,211.8232,2000.0
2014-09-24 15:15:00,252.95,253.11,252.95,253.05,2100.0,211.8149,211.9488,211.8149,211.8986,2100.0
2014-09-24 15:20:00,253.06,253.06,252.89,252.89,1800.0,211.907,211.907,211.7646,211.7646,1800.0
2014-09-24 15:25:00,252.99,253.01,252.89,252.9,2100.0,211.8483,211.8651,211.7646,211.773,2100.0
2014-09-24 15:30:00,252.9,253.01,252.9,252.94,4200.0,211.773,211.8651,211.773,211.8065,4200.0
2014-09-24 15:35:00,252.88,253.02,252.86,252.94,2300.0,211.7562,211.8735,211.7395,211.8065,2300.0
2014-09-24 15:40:00,252.93,252.97,252.8,252.8,2700.0,211.7981,211.8316,211.6892,211.6892,2700.0
2014-09-24 15:45:00,252.76,252.77,252.6,252.6,7500.0,211.6557,211.6641,211.5218,211.5218,7500.0
2014-09-24 15:50:00,252.65,252.75,252.55,252.58,8800.0,211.5636,211.6474,211.4799,211.505,8800.0
2014-09-24 15:55:00,252.58,252.8,252.52,252.71,17700.0,211.505,211.6892,211.4548,211.6139,17700.0
2014-09-25 09:30:00,251.82,252.31,251.11,251.78,3200.0,210.8686,211.2789,210.2741,210.8351,3200.0
2014-09-25 09:35:00,252.28,252.34,251.85,251.96,1200.0,211.2538,211.304,210.8937,210.9858,1200.0
2014-09-25 09:40:00,251.78,251.78,251.25,251.61,1100.0,210.8351,210.8351,210.3913,210.6928,1100.0
2014-09-25 09:45:00,251.54,251.86,251.27,251.55,3000.0,210.6341,210.9021,210.4081,210.6425,3000.0
2014-09-25 09:50:00,251.38,251.79,251.18,251.77,3300.0,210.5002,210.8435,210.3327,210.8267,3300.0
2014-09-25 09:55:00,251.79,252.12,251.26,252.12,6500.0,210.8435,211.1198,210.3997,211.1198,6500.0
2014-09-25 10:00:00,252.02,252.21,251.22,251.22,4500.0,211.0361,211.1952,210.3662,210.3662,4500.0
2014-09-25 10:05:00,251.62,251.76,251.41,251.75,1800.0,210.7011,210.8184,210.5253,210.81,1800.0
2014-09-25 10:10:00,251.69,251.71,251.38,251.4,4900.0,210.7598,210.7765,210.5002,210.5169,4900.0
2014-09-25 10:15:00,251.35,251.51,251.26,251.46,5000.0,210.475,210.609,210.3997,210.5672,5000.0
2014-09-25 10:20:00,251.47,251.49,251.05,251.39,18700.0,210.5755,210.5923,210.2238,210.5085,18700.0
2014-09-25 10:25:00,251.43,251.63,251.39,251.56,1700.0,210.542,210.7095,210.5085,210.6509,1700.0
2014-09-25 10:30:00,251.47,251.47,251.12,251.33,9900.0,210.5755,210.5755,210.2824,210.4583,9900.0
2014-09-25 10:35:00,251.39,251.42,251.09,251.1,10600.0,210.5085,210.5337,210.2573,210.2657,10600.0
2014-09-25 10:40:00,251.09,251.35,251.08,251.25,15800.0,210.2573,210.475,210.249,210.3913,15800.0
2014-09-25 10:45:00,251.23,251.3,251.01,251.18,6800.0,210.3746,210.4332,210.1903,210.3327,6800.0
2014-09-25 10:50:00,251.18,251.34,251.15,251.15,6700.0,210.3327,210.4667,210.3076,210.3076,6700.0
2014-09-25 10:55:00,251.1,251.53,251.04,251.44,1300.0,210.2657,210.6258,210.2155,210.5504,1300.0
2014-09-25 11:00:00,251.56,251.56,251.16,251.24,3200.0,210.6509,210.6509,210.3159,210.3829,3200.0
2014-09-25 11:05:00,251.26,251.41,251.14,251.15,3800.0,210.3997,210.5253,210.2992,210.3076,3800.0
2014-09-25 11:10:00,251.2,251.47,251.01,251.22,3600.0,210.3494,210.5755,210.1903,210.3662,3600.0
2014-09-25 11:15:00,251.43,251.44,251.25,251.27,1500.0,210.542,210.5504,210.3913,210.4081,1500.0
2014-09-25 11:20:00,251.27,251.48,251.14,251.48,3200.0,210.4081,210.5839,210.2992,210.5839,3200.0
2014-09-25 11:25:00,251.5,251.69,251.34,251.69,4500.0,210.6007,210.7598,210.4667,210.7598,4500.0
2014-09-25 11:30:00,251.66,251.79,251.23,251.43,3300.0,210.7346,210.8435,210.3746,210.542,3300.0
2014-09-25 11:35:00,251.66,251.69,251.51,251.67,1000.0,210.7346,210.7598,210.609,210.743,1000.0
2014-09-25 11:40:00,251.56,251.68,251.4,251.49,2100.0,210.6509,210.7514,210.5169,210.5923,2100.0
2014-09-25 11:45:00,251.5,251.6,251.33,251.33,2100.0,210.6007,210.6844,210.4583,210.4583,2100.0
2014-09-25 11:50:00,251.33,251.53,251.3,251.4,1900.0,210.4583,210.6258,210.4332,210.5169,1900.0
2014-09-25 11:55:00,251.26,251.26,250.95,251.04,1400.0,210.3997,210.3997,210.1401,210.2155,1400.0
2014-09-25 12:00:00,251.09,251.25,251.09,251.11,900.0,210.2573,210.3913,210.2573,210.2741,900.0
2014-09-25 12:05:00,251.11,251.21,250.93,250.93,2500.0,210.2741,210.3578,210.1233,210.1233,2500.0
2014-09-25 12:10:00,250.97,251.11,250.97,251.0,1300.0,210.1568,210.2741,210.1568,210.182,1300.0
2014-09-25 12:15:00,250.89,250.89,250.68,250.68,1100.0,210.0899,210.0899,209.914,209.914,1100.0
2014-09-25 12:20:00,250.54,250.83,250.47,250.83,4800.0,209.7968,210.0396,209.7382,210.0396,4800.0
2014-09-25 12:25:00,250.7,250.77,250.47,250.67,6200.0,209.9307,209.9894,209.7382,209.9056,6200.0
2014-09-25 12:30:00,250.78,251.12,250.78,251.06,4400.0,209.9977,210.2824,209.9977,210.2322,4400.0
2014-09-25 12:35:00,251.1,251.29,250.95,251.1,6800.0,210.2657,210.4248,210.1401,210.2657,6800.0
2014-09-25 12:40:00,251.11,251.11,251.05,251.05,1200.0,210.2741,210.2741,210.2238,210.2238,1200.0
2014-09-25 12:45:00,250.92,250.99,250.92,250.98,1300.0,210.115,210.1736,210.115,210.1652,1300.0
2014-09-25 12:50:00,250.9,250.9,250.68,250.77,4000.0,210.0982,210.0982,209.914,209.9894,4000.0
2014-09-25 12:55:00,250.66,250.77,250.66,250.77,600.0,209.8973,209.9894,209.8973,209.9894,600.0
2014-09-25 13:00:00,250.76,250.86,250.67,250.67,3200.0,209.981,210.0647,209.9056,209.9056,3200.0
2014-09-25 13:05:00,250.62,250.99,250.6,250.87,4200.0,209.8638,210.1736,209.847,210.0731,4200.0
2014-09-25 13:10:00,250.91,251.06,250.91,251.06,1500.0,210.1066,210.2322,210.1066,210.2322,1500.0
2014-09-25 13:15:00,251.06,251.24,251.06,251.07,1500.0,210.2322,210.3829,210.2322,210.2406,1500.0
2014-09-25 13:20:00,251.09,251.09,251.0,251.05,1200.0,210.2573,210.2573,210.182,210.2238,1200.0
2014-09-25 13:25:00,250.98,251.14,250.92,251.14,1800.0,210.1652,210.2992,210.115,210.2992,1800.0
2014-09-25 13:30:00,251.09,251.16,251.02,251.02,1300.0,210.2573,210.3159,210.1987,210.1987,1300.0
2014-09-25 13:35:00,251.02,251.05,250.89,250.89,700.0,210.1987,210.2238,210.0899,210.0899,700.0
2014-09-25 13:40:00,250.82,250.9,250.79,250.87,2400.0,210.0312,210.0982,210.0061,210.0731,2400.0
2014-09-25 13:45:00,250.73,250.75,250.65,250.68,2100.0,209.9559,209.9726,209.8889,209.914,2100.0
2014-09-25 13:50:00,250.69,250.75,250.46,250.46,2400.0,209.9224,209.9726,209.7298,209.7298,2400.0
2014-09-25 13:55:00,250.46,250.78,250.46,250.71,1800.0,209.7298,209.9977,209.7298,209.9391,1800.0
2014-09-25 14:00:00,250.54,250.54,250.4,250.54,3000.0,209.7968,209.7968,209.6795,209.7968,3000.0
2014-09-25 14:05:00,250.65,250.83,250.59,250.62,3300.0,209.8889,210.0396,209.8386,209.8638,3300.0
2014-09-25 14:10:00,250.7,250.77,250.65,250.77,700.0,209.9307,209.9894,209.8889,209.9894,700.0
2014-09-25 14:15:00,250.7,250.83,250.63,250.77,3100.0,209.9307,210.0396,209.8721,209.9894,3100.0
2014-09-25 14:20:00,250.87,250.94,250.79,250.79,2200.0,210.0731,210.1317,210.0061,210.0061,2200.0
2014-09-25 14:25:00,250.77,250.94,250.73,250.94,2200.0,209.9894,210.1317,209.9559,210.1317,2200.0
2014-09-25 14:30:00,250.92,250.96,250.77,250.77,1600.0,210.115,210.1485,209.9894,209.9894,1600.0
2014-09-25 14:35:00,250.84,250.95,250.83,250.91,1400.0,210.048,210.1401,210.0396,210.1066,1400.0
2014-09-25 14:40:00,250.89,250.98,250.82,250.82,2300.0,210.0899,210.1652,210.0312,210.0312,2300.0
2014-09-25 14:45:00,250.85,251.14,250.85,251.13,3000.0,210.0564,210.2992,210.0564,210.2908,3000.0
2014-09-25 14:50:00,251.1,251.12,250.99,251.05,4800.0,210.2657,210.2824,210.1736,210.2238,4800.0
2014-09-25 14:55:00,250.99,251.03,250.78,250.84,1000.0,210.1736,210.2071,209.9977,210.048,1000.0
2014-09-25 15:00:00,250.85,250.88,250.6,250.62,4000.0,210.0564,210.0815,209.847,209.8638,4000.0
2014-09-25 15:05:00,250.62,250.7,250.44,250.5,2000.0,209.8638,209.9307,209.713,209.7633,2000.0
2014-09-25 15:10:00,250.51,250.53,250.32,250.43,3700.0,209.7716,209.7884,209.6125,209.7047,3700.0
2014-09-25 15:15:00,250.54,250.73,250.52,250.53,2400.0,209.7968,209.9559,209.78,209.7884,2400.0
2014-09-25 15:20:00,250.49,250.51,250.36,250.51,4100.0,209.7549,209.7716,209.646,209.7716,4100.0
2014-09-25 15:25:00,250.46,250.46,250.27,250.38,2700.0,209.7298,209.7298,209.5707,209.6628,2700.0
2014-09-25 15:30:00,250.35,250.43,250.26,250.37,3300.0,209.6377,209.7047,209.5623,209.6544,3300.0
2014-09-25 15:35:00,250.36,250.57,250.29,250.41,2900.0,209.646,209.8219,209.5874,209.6879,2900.0
2014-09-25 15:40:00,250.51,250.59,250.34,250.59,4800.0,209.7716,209.8386,209.6293,209.8386,4800.0
2014-09-25 15:45:00,250.49,250.6,250.33,250.59,8900.0,209.7549,209.847,209.6209,209.8386,8900.0
2014-09-25 15:50:00,250.56,250.66,250.47,250.56,6300.0,209.8135,209.8973,209.7382,209.8135,6300.0
2014-09-25 15:55:00,250.55,250.55,250.2,250.21,19700.0,209.8051,209.8051,209.5121,209.5204,19700.0
2014-09-26 09:30:00,250.51,250.51,250.51,250.51,2200.0,209.7716,209.7716,209.7716,209.7716,2200.0
2014-09-26 09:35:00,252.15,252.15,250.57,251.43,1100.0,211.1449,211.1449,209.8219,210.542,1100.0
2014-09-26 09:40:00,250.84,251.39,250.68,250.68,600.0,210.048,210.5085,209.914,209.914,600.0
2014-09-26 09:45:00,250.61,250.81,250.47,250.68,900.0,209.8554,210.0229,209.7382,209.914,900.0
2014-09-26 09:50:00,250.6,250.63,250.45,250.63,600.0,209.847,209.8721,209.7214,209.8721,600.0
2014-09-26 09:55:00,250.53,250.66,250.34,250.65,1600.0,209.7884,209.8973,209.6293,209.8889,1600.0
2014-09-26 10:00:00,250.75,250.98,250.49,250.78,1900.0,209.9726,210.1652,209.7549,209.9977,1900.0
2014-09-26 10:05:00,250.95,250.95,250.79,250.9,600.0,210.1401,210.1401,210.0061,210.0982,600.0
2014-09-26 10:10:00,250.96,251.03,250.96,251.03,1500.0,210.1485,210.2071,210.1485,210.2071,1500.0
2014-09-26 10:15:00,250.82,250.82,250.65,250.74,1300.0,210.0312,210.0312,209.8889,209.9642,1300.0
2014-09-26 10:20:00,250.74,250.74,250.74,250.74,0.0,209.9642,209.9642,209.9642,209.9642,0.0
2014-09-26 10:25:00,250.84,251.11,250.73,250.73,5300.0,210.048,210.2741,209.9559,209.9559,5300.0
2014-09-26 10:30:00,250.76,250.99,250.64,250.95,4400.0,209.981,210.1736,209.8805,210.1401,4400.0
2014-09-26 10:35:00,250.59,250.78,250.59,250.78,200.0,209.8386,209.9977,209.8386,209.9977,200.0
2014-09-26 10:40:00,250.82,250.82,250.82,250.82,100.0,210.0312,210.0312,210.0312,210.0312,100.0
2014-09-26 10:45:00,250.85,251.12,250.76,251.04,1900.0,210.0564,210.2824,209.981,210.2155,1900.0
2014-09-26 10:50:00,250.99,251.2,250.87,250.87,1700.0,210.1736,210.3494,210.0731,210.0731,1700.0
2014-09-26 10:55:00,250.84,251.24,250.84,251.24,800.0,210.048,210.3829,210.048,210.3829,800.0
2014-09-26 11:00:00,251.37,251.68,251.37,251.61,1900.0,210.4918,210.7514,210.4918,210.6928,1900.0
2014-09-26 11:05:00,251.64,251.7,251.41,251.41,3400.0,210.7179,210.7681,210.5253,210.5253,3400.0
2014-09-26 11:10:00,251.37,251.37,251.35,251.35,200.0,210.4918,210.4918,210.475,210.475,200.0
2014-09-26 11:15:00,251.35,251.35,251.35,251.35,0.0,210.475,210.475,210.475,210.475,0.0
2014-09-26 11:20:00,251.03,251.16,250.94,251.1,800.0,210.2071,210.3159,210.1317,210.2657,800.0
2014-09-26 11:25:00,251.1,251.22,250.97,251.03,1300.0,210.2657,210.3662,210.1568,210.2071,1300.0
2014-09-26 11:30:00,250.96,251.14,250.93,251.0,500.0,210.1485,210.2992,210.1233,210.182,500.0
2014-09-26 11:35:00,250.93,251.02,250.75,250.92,1200.0,210.1233,210.1987,209.9726,210.115,1200.0
2014-09-26 11:40:00,250.94,250.94,250.94,250.94,100.0,210.1317,210.1317,210.1317,210.1317,100.0
2014-09-26 11:45:00,250.89,250.97,250.64,250.81,1100.0,210.0899,210.1568,209.8805,210.0229,1100.0
2014-09-26 11:50:00,250.66,250.87,250.66,250.84,1100.0,209.8973,210.0731,209.8973,210.048,1100.0
2014-09-26 11:55:00,250.82,250.87,250.69,250.69,600.0,210.0312,210.0731,209.9224,209.9224,600.0
2014-09-26 12:00:00,250.74,251.08,250.73,250.99,1700.0,209.9642,210.249,209.9559,210.1736,1700.0
2014-09-26 12:05:00,250.92,250.92,250.82,250.92,800.0,210.115,210.115,210.0312,210.115,800.0
2014-09-26 12:10:00,250.84,250.84,250.75,250.75,900.0,210.048,210.048,209.9726,209.9726,900.0
2014-09-26 12:15:00,250.81,251.23,250.75,251.23,2200.0,210.0229,210.3746,209.9726,210.3746,2200.0
2014-09-26 12:20:00,251.22,251.23,250.96,251.08,1100.0,210.3662,210.3746,210.1485,210.249,1100.0
2014-09-26 12:25:00,250.99,251.07,250.9,251.07,800.0,210.1736,210.2406,210.0982,210.2406,800.0
2014-09-26 12:30:00,251.07,251.1,250.93,250.93,1400.0,210.2406,210.2657,210.1233,210.1233,1400.0
2014-09-26 12:35:00,251.0,251.0,250.74,250.74,14900.0,210.182,210.182,209.9642,209.9642,14900.0
2014-09-26 12:40:00,250.82,250.82,250.74,250.77,300.0,210.0312,210.0312,209.9642,209.9894,300.0
2014-09-26 12:45:00,250.69,250.79,250.69,250.76,900.0,209.9224,210.0061,209.9224,209.981,900.0
2014-09-26 12:50:00,250.77,250.83,250.77,250.83,900.0,209.9894,210.0396,209.9894,210.0396,900.0
2014-09-26 12:55:00,250.74,250.82,250.69,250.76,1300.0,209.9642,210.0312,209.9224,209.981,1300.0
2014-09-26 13:00:00,250.81,250.81,250.8,250.8,200.0,210.0229,210.0229,210.0145,210.0145,200.0
2014-09-26 13:05:00,250.82,250.84,250.79,250.84,1500.0,210.0312,210.048,210.0061,210.048,1500.0
2014-09-26 13:10:00,250.93,251.01,250.93,251.01,200.0,210.1233,210.1903,210.1233,210.1903,200.0
2014-09-26 13:15:00,251.02,251.02,251.02,251.02,400.0,210.1987,210.1987,210.1987,210.1987,400.0
2014-09-26 13:20:00,251.03,251.18,251.03,251.17,900.0,210.2071,210.3327,210.2071,210.3243,900.0
2014-09-26 13:25:00,251.14,251.17,251.08,251.17,800.0,210.2992,210.3243,210.249,210.3243,800.0
2014-09-26 13:30:00,251.03,251.06,251.03,251.06,200.0,210.2071,210.2322,210.2071,210.2322,200.0
2014-09-26 13:35:00,250.97,250.97,250.97,250.97,100.0,210.1568,210.1568,210.1568,210.1568,100.0
2014-09-26 13:40:00,251.16,251.21,251.05,251.16,2000.0,210.3159,210.3578,210.2238,210.3159,2000.0
2014-09-26 13:45:00,251.19,251.28,251.19,251.25,400.0,210.3411,210.4164,210.3411,210.3913,400.0
2014-09-26 13:50:00,251.22,251.25,251.22,251.25,500.0,210.3662,210.3913,210.3662,210.3913,500.0
2014-09-26 13:55:00,251.25,251.46,251.19,251.44,1500.0,210.3913,210.5672,210.3411,210.5504,1500.0
2014-09-26 14:00:00,251.48,251.48,251.43,251.44,300.0,210.5839,210.5839,210.542,210.5504,300.0
2014-09-26 14:05:00,251.46,251.83,251.46,251.81,1200.0,210.5672,210.877,210.5672,210.8602,1200.0
2014-09-26 14:10:00,251.81,251.92,251.81,251.92,700.0,210.8602,210.9524,210.8602,210.9524,700.0
2014-09-26 14:15:00,252.05,252.5,252.05,252.5,900.0,211.0612,211.438,211.0612,211.438,900.0
2014-09-26 14:20:00,252.49,252.49,252.28,252.37,500.0,211.4297,211.4297,211.2538,211.3292,500.0
2014-09-26 14:25:00,252.39,252.5,252.27,252.5,500.0,211.3459,211.438,211.2454,211.438,500.0
2014-09-26 14:30:00,252.32,252.38,252.32,252.38,200.0,211.2873,211.3375,211.2873,211.3375,200.0
2014-09-26 14:35:00,252.44,252.75,252.44,252.75,1400.0,211.3878,211.6474,211.3878,211.6474,1400.0
2014-09-26 14:40:00,252.67,252.94,252.62,252.94,4100.0,211.5804,211.8065,211.5385,211.8065,4100.0
2014-09-26 14:45:00,252.91,253.15,252.88,252.88,4100.0,211.7814,211.9823,211.7562,211.7562,4100.0
2014-09-26 14:50:00,253.12,253.15,252.9,252.95,1500.0,211.9572,211.9823,211.773,211.8149,1500.0
2014-09-26 14:55:00,252.92,253.1,252.88,253.1,2400.0,211.7897,211.9405,211.7562,211.9405,2400.0
2014-09-26 15:00:00,253.08,253.11,252.86,252.86,3200.0,211.9237,211.9488,211.7395,211.7395,3200.0
2014-09-26 15:05:00,252.86,253.12,252.86,253.04,2500.0,211.7395,211.9572,211.7395,211.8902,2500.0
2014-09-26 15:10:00,252.99,253.17,252.93,253.17,4200.0,211.8483,211.9991,211.7981,211.9991,4200.0
2014-09-26 15:15:00,253.2,253.2,252.75,252.75,1800.0,212.0242,212.0242,211.6474,211.6474,1800.0
2014-09-26 15:20:00,252.65,252.78,252.49,252.49,2300.0,211.5636,211.6725,211.4297,211.4297,2300.0
2014-09-26 15:25:00,252.57,252.66,252.25,252.4,12400.0,211.4966,211.572,211.2287,211.3543,12400.0
2014-09-26 15:30:00,252.5,252.58,252.22,252.22,3300.0,211.438,211.505,211.2036,211.2036,3300.0
2014-09-26 15:35:00,252.35,252.35,252.12,252.12,3800.0,211.3124,211.3124,211.1198,211.1198,3800.0
2014-09-26 15:40:00,252.14,252.21,251.89,251.89,1900.0,211.1366,211.1952,210.9272,210.9272,1900.0
2014-09-26 15:45:00,252.02,252.03,251.68,251.69,6500.0,211.0361,211.0445,210.7514,210.7598,6500.0
2014-09-26 15:50:00,251.7,251.98,251.68,251.96,10400.0,210.7681,211.0026,210.7514,210.9858,10400.0
2014-09-26 15:55:00,251.95,252.15,251.73,251.94,22700.0,210.9775,211.1449,210.7932,210.9691,22700.0
2014-09-29 09:30:00,249.8,250.49,249.8,250.09,3100.0,209.1771,209.7549,209.1771,209.4199,3100.0
2014-09-29 09:35:00,249.94,250.72,249.91,250.65,3800.0,209.2943,209.9475,209.2692,209.8889,3800.0
2014-09-29 09:40:00,249.92,250.48,249.92,250.17,4800.0,209.2776,209.7465,209.2776,209.4869,4800.0
2014-09-29 09:45:00,250.28,250.48,249.98,250.17,9100.0,209.5791,209.7465,209.3278,209.4869,9100.0
2014-09-29 09:50:00,250.22,250.5,249.98,250.4,14100.0,209.5288,209.7633,209.3278,209.6795,14100.0
2014-09-29 09:55:00,250.38,250.69,250.09,250.43,1600.0,209.6628,209.9224,209.4199,209.7047,1600.0
2014-09-29 10:00:00,250.42,250.68,250.28,250.63,72800.0,209.6963,209.914,209.5791,209.8721,72800.0
2014-09-29 10:05:00,250.6,250.77,250.6,250.77,300.0,209.847,209.9894,209.847,209.9894,300.0
2014-09-29 10:10:00,250.85,250.99,250.85,250.93,1300.0,210.0564,210.1736,210.0564,210.1233,1300.0
2014-09-29 10:15:00,250.95,251.22,250.78,251.22,4500.0,210.1401,210.3662,209.9977,210.3662,4500.0
2014-09-29 10:20:00,251.21,251.42,251.16,251.33,2800.0,210.3578,210.5337,210.3159,210.4583,2800.0
2014-09-29 10:25:00,251.26,251.34,251.02,251.19,1600.0,210.3997,210.4667,210.1987,210.3411,1600.0
2014-09-29 10:30:00,251.21,251.23,250.95,251.11,3300.0,210.3578,210.3746,210.1401,210.2741,3300.0
2014-09-29 10:35:00,251.21,251.42,251.1,251.42,3700.0,210.3578,210.5337,210.2657,210.5337,3700.0
2014-09-29 10:40:00,251.51,251.68,251.41,251.62,1700.0,210.609,210.7514,210.5253,210.7011,1700.0
2014-09-29 10:45:00,251.5,251.62,251.43,251.62,900.0,210.6007,210.7011,210.542,210.7011,900.0
2014-09-29 10:50:00,251.62,251.94,251.49,251.93,2900.0,210.7011,210.9691,210.5923,210.9607,2900.0
2014-09-29 10:55:00,251.93,252.02,251.71,251.84,3200.0,210.9607,211.0361,210.7765,210.8854,3200.0
2014-09-29 11:00:00,251.97,252.07,251.78,251.97,1800.0,210.9942,211.078,210.8351,210.9942,1800.0
2014-09-29 11:05:00,252.16,252.32,251.98,252.03,2700.0,211.1533,211.2873,211.0026,211.0445,2700.0
2014-09-29 11:10:00,252.27,252.71,252.27,252.71,700.0,211.2454,211.6139,211.2454,211.6139,700.0
2014-09-29 11:15:00,252.74,253.04,252.71,253.04,1900.0,211.639,211.8902,211.6139,211.8902,1900.0
2014-09-29 11:20:00,252.85,253.2,252.81,253.14,6300.0,211.7311,212.0242,211.6976,211.974,6300.0
2014-09-29 11:25:00,253.0,253.22,252.93,253.22,4300.0,211.8567,212.0409,211.7981,212.0409,4300.0
2014-09-29 11:30:00,253.22,253.24,252.92,253.0,2300.0,212.0409,212.0577,211.7897,211.8567,2300.0
2014-09-29 11:35:00,252.92,252.99,252.82,252.82,1800.0,211.7897,211.8483,211.706,211.706,1800.0
2014-09-29 11:40:00,252.81,252.81,252.71,252.79,400.0,211.6976,211.6976,211.6139,211.6809,400.0
2014-09-29 11:45:00,252.71,252.88,252.69,252.88,3200.0,211.6139,211.7562,211.5971,211.7562,3200.0
2014-09-29 11:50:00,252.89,253.05,252.89,253.05,2400.0,211.7646,211.8986,211.7646,211.8986,2400.0
2014-09-29 11:55:00,252.97,253.32,252.97,253.27,4100.0,211.8316,212.1247,211.8316,212.0828,4100.0
2014-09-29 12:00:00,253.23,253.28,253.06,253.06,1900.0,212.0493,212.0912,211.907,211.907,1900.0
2014-09-29 12:05:00,252.94,253.14,252.92,253.05,1900.0,211.8065,211.974,211.7897,211.8986,1900.0
2014-09-29 12:10:00,253.05,253.13,252.86,252.94,2500.0,211.8986,211.9656,211.7395,211.8065,2500.0
2014-09-29 12:15:00,252.8,252.98,252.79,252.89,2700.0,211.6892,211.84,211.6809,211.7646,2700.0
2014-09-29 12:20:00,252.96,252.99,252.74,252.86,2000.0,211.8232,211.8483,211.639,211.7395,2000.0
2014-09-29 12:25:00,252.82,252.82,252.52,252.61,1200.0,211.706,211.706,211.4548,211.5301,1200.0
2014-09-29 12:30:00,252.59,252.75,252.5,252.5,3800.0,211.5134,211.6474,211.438,211.438,3800.0
2014-09-29 12:35:00,252.67,252.67,252.41,252.44,1400.0,211.5804,211.5804,211.3627,211.3878,1400.0
2014-09-29 12:40:00,252.45,252.56,252.29,252.55,900.0,211.3962,211.4883,211.2622,211.4799,900.0
2014-09-29 12:45:00,252.53,252.53,252.18,252.25,800.0,211.4632,211.4632,211.1701,211.2287,800.0
2014-09-29 12:50:00,252.43,252.51,252.38,252.38,1200.0,211.3794,211.4464,211.3375,211.3375,1200.0
2014-09-29 12:55:00,252.38,252.44,252.33,252.33,1900.0,211.3375,211.3878,211.2957,211.2957,1900.0
2014-09-29 13:00:00,252.23,252.25,252.14,252.14,1400.0,211.2119,211.2287,211.1366,211.1366,1400.0
2014-09-29 13:05:00,251.99,252.01,251.81,251.81,800.0,211.011,211.0277,210.8602,210.8602,800.0
2014-09-29 13:10:00,251.92,252.16,251.92,252.16,800.0,210.9524,211.1533,210.9524,211.1533,800.0
2014-09-29 13:15:00,252.15,252.48,252.14,252.47,1100.0,211.1449,211.4213,211.1366,211.4129,1100.0
2014-09-29 13:20:00,252.37,252.37,252.29,252.33,800.0,211.3292,211.3292,211.2622,211.2957,800.0
2014-09-29 13:25:00,252.25,252.53,252.25,252.34,1300.0,211.2287,211.4632,211.2287,211.304,1300.0
2014-09-29 13:30:00,252.47,252.6,252.4,252.51,1300.0,211.4129,211.5218,211.3543,211.4464,1300.0
2014-09-29 13:35:00,252.51,252.55,252.17,252.38,1200.0,211.4464,211.4799,211.1617,211.3375,1200.0
2014-09-29 13:40:00,252.31,252.34,252.04,252.09,1300.0,211.2789,211.304,211.0528,211.0947,1300.0
2014-09-29 13:45:00,252.1,252.1,252.06,252.06,1100.0,211.1031,211.1031,211.0696,211.0696,1100.0
2014-09-29 13:50:00,252.17,252.39,252.12,252.37,1100.0,211.1617,211.3459,211.1198,211.3292,1100.0
2014-09-29 13:55:00,252.31,252.44,252.31,252.38,900.0,211.2789,211.3878,211.2789,211.3375,900.0
2014-09-29 14:00:00,252.38,252.53,252.29,252.3,2300.0,211.3375,211.4632,211.2622,211.2706,2300.0
2014-09-29 14:05:00,252.1,252.1,251.84,251.84,1200.0,211.1031,211.1031,210.8854,210.8854,1200.0
2014-09-29 14:10:00,252.0,252.0,251.9,251.98,1000.0,211.0193,211.0193,210.9356,211.0026,1000.0
2014-09-29 14:15:00,251.9,252.01,251.57,251.57,1200.0,210.9356,211.0277,210.6593,210.6593,1200.0
2014-09-29 14:20:00,251.63,251.69,251.49,251.52,900.0,210.7095,210.7598,210.5923,210.6174,900.0
2014-09-29 14:25:00,251.45,251.62,251.38,251.45,1900.0,210.5588,210.7011,210.5002,210.5588,1900.0
2014-09-29 14:30:00,251.44,251.44,251.44,251.44,200.0,210.5504,210.5504,210.5504,210.5504,200.0
2014-09-29 14:35:00,251.55,251.71,251.55,251.59,1300.0,210.6425,210.7765,210.6425,210.676,1300.0
2014-09-29 14:40:00,251.61,251.61,251.42,251.42,600.0,210.6928,210.6928,210.5337,210.5337,600.0
2014-09-29 14:45:00,251.46,251.78,251.41,251.78,4300.0,210.5672,210.8351,210.5253,210.8351,4300.0
2014-09-29 14:50:00,251.72,251.74,251.64,251.74,900.0,210.7849,210.8016,210.7179,210.8016,900.0
2014-09-29 14:55:00,251.68,252.18,251.62,252.18,3900.0,210.7514,211.1701,210.7011,211.1701,3900.0
2014-09-29 15:00:00,252.06,252.17,251.78,252.17,4500.0,211.0696,211.1617,210.8351,211.1617,4500.0
2014-09-29 15:05:00,252.05,252.48,252.05,252.11,2300.0,211.0612,211.4213,211.0612,211.1115,2300.0
2014-09-29 15:10:00,252.22,252.49,252.1,252.49,1800.0,211.2036,211.4297,211.1031,211.4297,1800.0
2014-09-29 15:15:00,252.63,252.63,252.29,252.29,1700.0,211.5469,211.5469,211.2622,211.2622,1700.0
2014-09-29 15:20:00,252.51,252.66,252.45,252.66,2000.0,211.4464,211.572,211.3962,211.572,2000.0
2014-09-29 15:25:00,252.62,252.63,252.44,252.46,2600.0,211.5385,211.5469,211.3878,211.4045,2600.0
2014-09-29 15:30:00,252.57,252.57,252.34,252.49,2700.0,211.4966,211.4966,211.304,211.4297,2700.0
2014-09-29 15:35:00,252.55,252.59,252.25,252.33,2100.0,211.4799,211.5134,211.2287,211.2957,2100.0
2014-09-29 15:40:00,252.36,252.36,251.93,251.99,2000.0,211.3208,211.3208,210.9607,211.011,2000.0
2014-09-29 15:45:00,252.07,252.29,252.03,252.13,6000.0,211.078,211.2622,211.0445,211.1282,6000.0
2014-09-29 15:50:00,252.12,252.25,251.95,252.12,8400.0,211.1198,211.2287,210.9775,211.1198,8400.0
2014-09-29 15:55:00,252.09,252.13,251.93,252.0,12700.0,211.0947,211.1282,210.9607,211.0193,12700.0
2014-09-30 09:30:00,252.28,253.24,252.28,253.24,7700.0,211.2538,212.0577,211.2538,212.0577,7700.0
2014-09-30 09:35:00,253.1,253.1,252.95,253.06,2000.0,211.9405,211.9405,211.8149,211.907,2000.0
2014-09-30 09:40:00,252.96,252.97,252.17,252.17,2600.0,211.8232,211.8316,211.1617,211.1617,2600.0
2014-09-30 09:45:00,252.73,252.95,252.46,252.77,8100.0,211.6306,211.8149,211.4045,211.6641,8100.0
2014-09-30 09:50:00,252.77,252.86,252.6,252.77,11000.0,211.6641,211.7395,211.5218,211.6641,11000.0
2014-09-30 09:55:00,252.78,253.33,252.78,253.33,2700.0,211.6725,212.1331,211.6725,212.1331,2700.0
2014-09-30 10:00:00,252.98,253.36,252.45,252.8,10000.0,211.84,212.1582,211.3962,211.6892,10000.0
2014-09-30 10:05:00,252.71,253.05,252.65,252.72,8800.0,211.6139,211.8986,211.5636,211.6223,8800.0
2014-09-30 10:10:00,252.92,252.92,252.66,252.75,3300.0,211.7897,211.7897,211.572,211.6474,3300.0
2014-09-30 10:15:00,252.78,253.07,252.63,252.66,9700.0,211.6725,211.9153,211.5469,211.572,9700.0
2014-09-30 10:20:00,252.76,252.83,252.42,252.44,4800.0,211.6557,211.7144,211.371,211.3878,4800.0
2014-09-30 10:25:00,252.35,252.68,252.27,252.44,3000.0,211.3124,211.5888,211.2454,211.3878,3000.0
2014-09-30 10:30:00,252.57,252.76,252.39,252.54,6900.0,211.4966,211.6557,211.3459,211.4715,6900.0
2014-09-30 10:35:00,252.5,253.07,252.42,253.07,1500.0,211.438,211.9153,211.371,211.9153,1500.0
2014-09-30 10:40:00,253.13,253.42,252.98,253.25,3300.0,211.9656,212.2084,211.84,212.0661,3300.0
2014-09-30 10:45:00,253.53,253.89,253.4,253.55,6700.0,212.3005,212.602,212.1917,212.3173,6700.0
2014-09-30 10:50:00,253.86,253.86,253.53,253.62,900.0,212.5769,212.5769,212.3005,212.3759,900.0
2014-09-30 10:55:00,253.62,253.83,253.62,253.66,3000.0,212.3759,212.5517,212.3759,212.4094,3000.0
2014-09-30 11:00:00,253.78,253.84,253.68,253.68,800.0,212.5099,212.5601,212.4261,212.4261,800.0
2014-09-30 11:05:00,253.83,254.32,253.81,254.31,3400.0,212.5517,212.9621,212.535,212.9537,3400.0
2014-09-30 11:10:00,254.22,254.32,254.05,254.24,3300.0,212.8783,212.9621,212.736,212.8951,3300.0
2014-09-30 11:15:00,254.18,254.4,254.08,254.17,3100.0,212.8448,213.029,212.7611,212.8365,3100.0
2014-09-30 11:20:00,254.33,254.36,254.16,254.31,1300.0,212.9704,212.9956,212.8281,212.9537,1300.0
2014-09-30 11:25:00,254.36,254.42,254.19,254.37,1700.0,212.9956,213.0458,212.8532,213.0039,1700.0
2014-09-30 11:30:00,254.19,254.23,254.02,254.14,800.0,212.8532,212.8867,212.7108,212.8113,800.0
2014-09-30 11:35:00,254.24,254.5,254.15,254.42,3800.0,212.8951,213.1128,212.8197,213.0458,3800.0
2014-09-30 11:40:00,254.39,254.56,254.3,254.54,3300.0,213.0207,213.163,212.9453,213.1463,3300.0
2014-09-30 11:45:00,254.54,254.58,254.38,254.45,2000.0,213.1463,213.1798,213.0123,213.0709,2000.0
2014-09-30 11:50:00,254.45,254.63,254.39,254.56,3200.0,213.0709,213.2216,213.0207,213.163,3200.0
2014-09-30 11:55:00,254.6,254.6,254.41,254.5,1100.0,213.1965,213.1965,213.0374,213.1128,1100.0
2014-09-30 12:00:00,254.5,254.55,254.38,254.52,3900.0,213.1128,213.1547,213.0123,213.1295,3900.0
2014-09-30 12:05:00,254.49,254.6,254.48,254.57,3300.0,213.1044,213.1965,213.096,213.1714,3300.0
2014-09-30 12:10:00,254.55,254.68,254.43,254.68,1500.0,213.1547,213.2635,213.0542,213.2635,1500.0
2014-09-30 12:15:00,254.67,254.73,254.55,254.67,4000.0,213.2551,213.3054,213.1547,213.2551,4000.0
2014-09-30 12:20:00,254.75,254.75,254.47,254.6,2700.0,213.3221,213.3221,213.0877,213.1965,2700.0
2014-09-30 12:25:00,254.14,254.27,254.13,254.25,1600.0,212.8113,212.9202,212.803,212.9034,1600.0
2014-09-30 12:30:00,254.09,254.41,254.02,254.3,4600.0,212.7695,213.0374,212.7108,212.9453,4600.0
2014-09-30 12:35:00,254.25,254.34,254.17,254.24,2100.0,212.9034,212.9788,212.8365,212.8951,2100.0
2014-09-30 12:40:00,253.9,254.01,253.81,253.84,8000.0,212.6104,212.7025,212.535,212.5601,8000.0
2014-09-30 12:45:00,253.82,253.82,253.37,253.56,5700.0,212.5434,212.5434,212.1665,212.3257,5700.0
2014-09-30 12:50:00,253.56,253.76,253.54,253.54,3000.0,212.3257,212.4931,212.3089,212.3089,3000.0
2014-09-30 12:55:00,253.52,253.52,253.33,253.38,1100.0,212.2922,212.2922,212.1331,212.1749,1100.0
2014-09-30 13:00:00,253.32,253.49,253.18,253.49,1200.0,212.1247,212.267,212.0074,212.267,1200.0
2014-09-30 13:05:00,253.4,253.72,253.4,253.44,1200.0,212.1917,212.4596,212.1917,212.2252,1200.0
2014-09-30 13:10:00,253.39,253.39,253.03,253.06,800.0,212.1833,212.1833,211.8818,211.907,800.0
2014-09-30 13:15:00,253.2,253.2,253.2,253.2,100.0,212.0242,212.0242,212.0242,212.0242,100.0
2014-09-30 13:20:00,253.11,253.18,253.11,253.18,300.0,211.9488,212.0074,211.9488,212.0074,300.0
2014-09-30 13:25:00,253.05,253.05,252.86,252.88,300.0,211.8986,211.8986,211.7395,211.7562,300.0
2014-09-30 13:30:00,252.68,252.92,252.54,252.6,2600.0,211.5888,211.7897,211.4715,211.5218,2600.0
2014-09-30 13:35:00,252.65,252.86,252.43,252.76,4700.0,211.5636,211.7395,211.3794,211.6557,4700.0
2014-09-30 13:40:00,252.7,252.75,252.51,252.51,500.0,211.6055,211.6474,211.4464,211.4464,500.0
2014-09-30 13:45:00,252.32,252.39,252.03,252.12,600.0,211.2873,211.3459,211.0445,211.1198,600.0
2014-09-30 13:50:00,252.23,252.28,252.02,252.05,2500.0,211.2119,211.2538,211.0361,211.0612,2500.0
2014-09-30 13:55:00,252.14,252.24,251.86,251.86,4300.0,211.1366,211.2203,210.9021,210.9021,4300.0
2014-09-30 14:00:00,251.87,252.01,251.81,251.88,1200.0,210.9105,211.0277,210.8602,210.9189,1200.0
2014-09-30 14:05:00,252.12,252.12,251.88,251.89,1500.0,211.1198,211.1198,210.9189,210.9272,1500.0
2014-09-30 14:10:00,252.07,252.19,251.72,251.72,2600.0,211.078,211.1784,210.7849,210.7849,2600.0
2014-09-30 14:15:00,251.71,251.71,251.55,251.55,800.0,210.7765,210.7765,210.6425,210.6425,800.0
2014-09-30 14:20:00,251.46,251.61,251.11,251.31,2300.0,210.5672,210.6928,210.2741,210.4415,2300.0
2014-09-30 14:25:00,251.15,251.43,251.03,251.43,3200.0,210.3076,210.542,210.2071,210.542,3200.0
2014-09-30 14:30:00,251.47,251.64,251.47,251.63,800.0,210.5755,210.7179,210.5755,210.7095,800.0
2014-09-30 14:35:00,251.51,251.58,251.4,251.58,1600.0,210.609,210.6676,210.5169,210.6676,1600.0
2014-09-30 14:40:00,251.43,251.5,251.25,251.25,1600.0,210.542,210.6007,210.3913,210.3913,1600.0
2014-09-30 14:45:00,251.33,251.55,251.33,251.53,2200.0,210.4583,210.6425,210.4583,210.6258,2200.0
2014-09-30 14:50:00,251.57,251.58,251.43,251.55,1200.0,210.6593,210.6676,210.542,210.6425,1200.0
2014-09-30 14:55:00,251.58,251.71,251.42,251.42,1900.0,210.6676,210.7765,210.5337,210.5337,1900.0
2014-09-30 15:00:00,251.41,251.43,251.09,251.28,3100.0,210.5253,210.542,210.2573,210.4164,3100.0
2014-09-30 15:05:00,251.27,251.66,251.22,251.54,20800.0,210.4081,210.7346,210.3662,210.6341,20800.0
2014-09-30 15:10:00,251.57,251.66,251.57,251.65,1900.0,210.6593,210.7346,210.6593,210.7263,1900.0
2014-09-30 15:15:00,251.65,251.8,251.47,251.8,5300.0,210.7263,210.8519,210.5755,210.8519,5300.0
2014-09-30 15:20:00,251.81,252.07,251.81,251.9,4300.0,210.8602,211.078,210.8602,210.9356,4300.0
2014-09-30 15:25:00,251.88,252.14,251.88,252.12,3600.0,210.9189,211.1366,210.9189,211.1198,3600.0
2014-09-30 15:30:00,251.97,252.35,251.9,252.35,4900.0,210.9942,211.3124,210.9356,211.3124,4900.0
2014-09-30 15:35:00,252.36,252.73,252.36,252.53,4000.0,211.3208,211.6306,211.3208,211.4632,4000.0
2014-09-30 15:40:00,252.52,252.66,252.49,252.56,3700.0,211.4548,211.572,211.4297,211.4883,3700.0
2014-09-30 15:45:00,252.46,252.51,252.05,252.06,6300.0,211.4045,211.4464,211.0612,211.0696,6300.0
2014-09-30 15:50:00,252.13,252.27,252.05,252.11,4800.0,211.1282,211.2454,211.0612,211.1115,4800.0
2014-09-30 15:55:00,252.11,252.23,251.62,251.72,15400.0,211.1115,211.2119,210.7011,210.7849,15400.0
2014-10-01 09:30:00,251.42,251.42,251.15,251.31,5000.0,210.5337,210.5337,210.3076,210.4415,5000.0
2014-10-01 09:35:00,251.12,251.21,250.65,251.19,1100.0,210.2824,210.3578,209.8889,210.3411,1100.0
2014-10-01 09:40:00,250.69,251.22,250.37,250.71,5800.0,209.9224,210.3662,209.6544,209.9391,5800.0
2014-10-01 09:45:00,250.69,250.89,250.43,250.86,3600.0,209.9224,210.0899,209.7047,210.0647,3600.0
2014-10-01 09:50:00,250.66,251.08,250.03,251.08,17000.0,209.8973,210.249,209.3697,210.249,17000.0
2014-10-01 09:55:00,251.07,251.31,250.73,250.73,4900.0,210.2406,210.4415,209.9559,209.9559,4900.0
2014-10-01 10:00:00,250.67,250.84,250.1,250.48,10300.0,209.9056,210.048,209.4283,209.7465,10300.0
2014-10-01 10:05:00,250.34,250.56,250.19,250.25,4900.0,209.6293,209.8135,209.5037,209.5539,4900.0
2014-10-01 10:10:00,250.51,250.58,250.31,250.31,2300.0,209.7716,209.8303,209.6042,209.6042,2300.0
2014-10-01 10:15:00,250.48,250.95,250.48,250.91,6000.0,209.7465,210.1401,209.7465,210.1066,6000.0
2014-10-01 10:20:00,250.92,251.17,250.64,250.64,8900.0,210.115,210.3243,209.8805,209.8805,8900.0
2014-10-01 10:25:00,250.65,250.66,250.31,250.53,5600.0,209.8889,209.8973,209.6042,209.7884,5600.0
2014-10-01 10:30:00,250.32,250.49,250.11,250.11,1400.0,209.6125,209.7549,209.4367,209.4367,1400.0
2014-10-01 10:35:00,250.11,250.27,249.91,250.27,3000.0,209.4367,209.5707,209.2692,209.5707,3000.0
2014-10-01 10:40:00,250.25,250.32,250.02,250.15,13400.0,209.5539,209.6125,209.3613,209.4702,13400.0
2014-10-01 10:45:00,250.22,250.44,250.19,250.28,1400.0,209.5288,209.713,209.5037,209.5791,1400.0
2014-10-01 10:50:00,250.4,250.49,250.26,250.35,2200.0,209.6795,209.7549,209.5623,209.6377,2200.0
2014-10-01 10:55:00,250.46,250.63,250.27,250.54,3300.0,209.7298,209.8721,209.5707,209.7968,3300.0
2014-10-01 11:00:00,250.57,250.82,250.57,250.75,5200.0,209.8219,210.0312,209.8219,209.9726,5200.0
2014-10-01 11:05:00,250.75,251.05,250.68,250.91,5800.0,209.9726,210.2238,209.914,210.1066,5800.0
2014-10-01 11:10:00,250.95,250.95,250.6,250.73,800.0,210.1401,210.1401,209.847,209.9559,800.0
2014-10-01 11:15:00,250.75,250.96,250.74,250.95,1400.0,209.9726,210.1485,209.9642,210.1401,1400.0
2014-10-01 11:20:00,250.93,251.07,250.91,251.05,1500.0,210.1233,210.2406,210.1066,210.2238,1500.0
2014-10-01 11:25:00,251.03,251.06,250.82,251.02,1700.0,210.2071,210.2322,210.0312,210.1987,1700.0
2014-10-01 11:30:00,251.0,251.02,250.82,250.96,3400.0,210.182,210.1987,210.0312,210.1485,3400.0
2014-10-01 11:35:00,251.01,251.14,250.93,251.02,2500.0,210.1903,210.2992,210.1233,210.1987,2500.0
2014-10-01 11:40:00,250.93,251.16,250.92,251.13,1300.0,210.1233,210.3159,210.115,210.2908,1300.0
2014-10-01 11:45:00,251.05,251.05,250.83,250.86,1400.0,210.2238,210.2238,210.0396,210.0647,1400.0
2014-10-01 11:50:00,250.8,251.08,250.67,250.94,3000.0,210.0145,210.249,209.9056,210.1317,3000.0
2014-10-01 11:55:00,251.07,251.35,250.71,250.99,4600.0,210.2406,210.475,209.9391,210.1736,4600.0
2014-10-01 12:00:00,250.89,250.96,250.76,250.96,500.0,210.0899,210.1485,209.981,210.1485,500.0
2014-10-01 12:05:00,251.04,251.24,250.87,251.09,8200.0,210.2155,210.3829,210.0731,210.2573,8200.0
2014-10-01 12:10:00,250.97,251.18,250.83,250.88,8500.0,210.1568,210.3327,210.0396,210.0815,8500.0
2014-10-01 12:15:00,251.09,251.18,250.95,251.08,2600.0,210.2573,210.3327,210.1401,210.249,2600.0
2014-10-01 12:20:00,251.17,251.67,251.06,251.47,5400.0,210.3243,210.743,210.2322,210.5755,5400.0
2014-10-01 12:25:00,251.36,251.54,251.32,251.53,2800.0,210.4834,210.6341,210.4499,210.6258,2800.0
2014-10-01 12:30:00,251.41,251.51,250.99,251.29,3400.0,210.5253,210.609,210.1736,210.4248,3400.0
2014-10-01 12:35:00,251.16,251.51,251.16,251.22,1400.0,210.3159,210.609,210.3159,210.3662,1400.0
2014-10-01 12:40:00,251.31,251.5,251.22,251.27,6200.0,210.4415,210.6007,210.3662,210.4081,6200.0
2014-10-01 12:45:00,251.25,251.33,251.01,251.14,12900.0,210.3913,210.4583,210.1903,210.2992,12900.0
2014-10-01 12:50:00,251.06,251.6,251.05,251.41,6300.0,210.2322,210.6844,210.2238,210.5253,6300.0
2014-10-01 12:55:00,251.42,251.44,251.15,251.25,3800.0,210.5337,210.5504,210.3076,210.3913,3800.0
2014-10-01 13:00:00,251.25,251.29,251.05,251.09,6300.0,210.3913,210.4248,210.2238,210.2573,6300.0
2014-10-01 13:05:00,251.09,251.27,250.92,251.15,9100.0,210.2573,210.4081,210.115,210.3076,9100.0
2014-10-01 13:10:00,251.23,251.44,251.12,251.17,3700.0,210.3746,210.5504,210.2824,210.3243,3700.0
2014-10-01 13:15:00,251.11,251.13,250.94,251.02,2600.0,210.2741,210.2908,210.1317,210.1987,2600.0
2014-10-01 13:20:00,250.95,251.02,250.67,251.01,11500.0,210.1401,210.1987,209.9056,210.1903,11500.0
2014-10-01 13:25:00,251.0,251.13,250.83,250.97,8100.0,210.182,210.2908,210.0396,210.1568,8100.0
2014-10-01 13:30:00,250.98,251.16,250.8,251.01,11100.0,210.1652,210.3159,210.0145,210.1903,11100.0
2014-10-01 13:35:00,251.07,251.07,250.57,250.71,7400.0,210.2406,210.2406,209.8219,209.9391,7400.0
2014-10-01 13:40:00,250.66,250.71,250.47,250.71,3700.0,209.8973,209.9391,209.7382,209.9391,3700.0
2014-10-01 13:45:00,250.59,251.01,250.59,250.97,9700.0,209.8386,210.1903,209.8386,210.1568,9700.0
2014-10-01 13:50:00,250.95,251.22,250.86,250.98,4500.0,210.1401,210.3662,210.0647,210.1652,4500.0
2014-10-01 13:55:00,250.92,250.98,250.82,250.89,3000.0,210.115,210.1652,210.0312,210.0899,3000.0
2014-10-01 14:00:00,250.88,250.98,250.77,250.78,9000.0,210.0815,210.1652,209.9894,209.9977,9000.0
2014-10-01 14:05:00,250.88,251.1,250.8,250.99,18100.0,210.0815,210.2657,210.0145,210.1736,18100.0
2014-10-01 14:10:00,250.95,251.02,250.69,250.88,5400.0,210.1401,210.1987,209.9224,210.0815,5400.0
2014-10-01 14:15:00,250.86,250.96,250.66,250.9,3800.0,210.0647,210.1485,209.8973,210.0982,3800.0
2014-10-01 14:20:00,250.9,250.9,250.43,250.55,6400.0,210.0982,210.0982,209.7047,209.8051,6400.0
2014-10-01 14:25:00,250.69,250.81,250.28,250.28,4200.0,209.9224,210.0229,209.5791,209.5791,4200.0
2014-10-01 14:30:00,250.42,250.51,250.02,250.19,4500.0,209.6963,209.7716,209.3613,209.5037,4500.0
2014-10-01 14:35:00,250.18,250.51,250.18,250.29,3200.0,209.4953,209.7716,209.4953,209.5874,3200.0
2014-10-01 14:40:00,250.45,250.47,250.36,250.47,1100.0,209.7214,209.7382,209.646,209.7382,1100.0
2014-10-01 14:45:00,250.44,250.59,250.29,250.59,5100.0,209.713,209.8386,209.5874,209.8386,5100.0
2014-10-01 14:50:00,250.59,250.61,250.38,250.38,3700.0,209.8386,209.8554,209.6628,209.6628,3700.0
2014-10-01 14:55:00,250.52,250.52,250.03,250.03,2400.0,209.78,209.78,209.3697,209.3697,2400.0
2014-10-01 15:00:00,249.97,250.21,249.84,250.16,10300.0,209.3195,209.5204,209.2106,209.4786,10300.0
2014-10-01 15:05:00,250.08,250.17,249.98,249.99,10400.0,209.4116,209.4869,209.3278,209.3362,10400.0
2014-10-01 15:10:00,250.04,250.28,249.95,250.1,8200.0,209.3781,209.5791,209.3027,209.4283,8200.0
2014-10-01 15:15:00,250.05,250.28,250.04,250.28,4700.0,209.3865,209.5791,209.3781,209.5791,4700.0
2014-10-01 15:20:00,250.13,250.13,249.88,250.0,6500.0,209.4534,209.4534,209.2441,209.3446,6500.0
2014-10-01 15:25:00,249.91,250.35,249.84,250.22,8300.0,209.2692,209.6377,209.2106,209.5288,8300.0
2014-10-01 15:30:00,250.34,250.66,250.15,250.23,4200.0,209.6293,209.8973,209.4702,209.5372,4200.0
2014-10-01 15:35:00,250.1,250.29,250.01,250.29,5900.0,209.4283,209.5874,209.353,209.5874,5900.0
2014-10-01 15:40:00,250.3,250.91,250.3,250.78,15300.0,209.5958,210.1066,209.5958,209.9977,15300.0
2014-10-01 15:45:00,250.78,250.91,250.7,250.87,11900.0,209.9977,210.1066,209.9307,210.0731,11900.0
2014-10-01 15:50:00,250.82,250.85,250.56,250.74,14700.0,210.0312,210.0564,209.8135,209.9642,14700.0
2014-10-01 15:55:00,250.74,250.92,250.54,250.63,31700.0,209.9642,210.115,209.7968,209.8721,31700.0
2014-10-02 09:30:00,250.9,250.9,250.9,250.9,3700.0,210.0982,210.0982,210.0982,210.0982,3700.0
2014-10-02 09:35:00,251.11,251.11,251.11,251.11,100.0,210.2741,210.2741,210.2741,210.2741,100.0
2014-10-02 09:40:00,251.19,251.83,251.0,251.83,2300.0,210.3411,210.877,210.182,210.877,2300.0
2014-10-02 09:45:00,251.75,251.75,251.17,251.44,800.0,210.81,210.81,210.3243,210.5504,800.0
2014-10-02 09:50:00,251.66,252.37,251.53,252.33,3100.0,210.7346,211.3292,210.6258,211.2957,3100.0
2014-10-02 09:55:00,252.14,252.4,252.0,252.4,5000.0,211.1366,211.3543,211.0193,211.3543,5000.0
2014-10-02 10:00:00,252.25,252.7,252.21,252.63,7300.0,211.2287,211.6055,211.1952,211.5469,7300.0
2014-10-02 10:05:00,252.39,252.81,252.39,252.69,4900.0,211.3459,211.6976,211.3459,211.5971,4900.0
2014-10-02 10:10:00,252.85,252.85,252.23,252.66,3300.0,211.7311,211.7311,211.2119,211.572,3300.0
2014-10-02 10:15:00,252.44,252.58,252.32,252.52,1900.0,211.3878,211.505,211.2873,211.4548,1900.0
2014-10-02 10:20:00,252.42,252.57,252.33,252.57,1400.0,211.371,211.4966,211.2957,211.4966,1400.0
2014-10-02 10:25:00,252.63,252.89,252.36,252.64,14100.0,211.5469,211.7646,211.3208,211.5553,14100.0
2014-10-02 10:30:00,252.3,252.54,252.21,252.21,2600.0,211.2706,211.4715,211.1952,211.1952,2600.0
2014-10-02 10:35:00,252.14,252.49,251.94,252.35,4700.0,211.1366,211.4297,210.9691,211.3124,4700.0
2014-10-02 10:40:00,252.32,252.35,251.9,252.09,7500.0,211.2873,211.3124,210.9356,211.0947,7500.0
2014-10-02 10:45:00,252.15,252.34,251.95,252.1,2300.0,211.1449,211.304,210.9775,211.1031,2300.0
2014-10-02 10:50:00,252.0,252.18,251.87,252.11,8300.0,211.0193,211.1701,210.9105,211.1115,8300.0
2014-10-02 10:55:00,252.0,252.09,251.74,251.76,7400.0,211.0193,211.0947,210.8016,210.8184,7400.0
2014-10-02 11:00:00,251.76,251.96,251.68,251.71,2800.0,210.8184,210.9858,210.7514,210.7765,2800.0
2014-10-02 11:05:00,251.89,252.16,251.69,251.84,4000.0,210.9272,211.1533,210.7598,210.8854,4000.0
2014-10-02 11:10:00,251.9,252.03,251.73,251.83,2000.0,210.9356,211.0445,210.7932,210.877,2000.0
2014-10-02 11:15:00,251.99,252.01,251.82,251.82,900.0,211.011,211.0277,210.8686,210.8686,900.0
2014-10-02 11:20:00,251.68,251.83,251.52,251.52,2300.0,210.7514,210.877,210.6174,210.6174,2300.0
2014-10-02 11:25:00,251.54,251.89,251.54,251.7,4100.0,210.6341,210.9272,210.6341,210.7681,4100.0
2014-10-02 11:30:00,251.71,251.71,251.38,251.71,6700.0,210.7765,210.7765,210.5002,210.7765,6700.0
2014-10-02 11:35:00,251.54,251.73,251.4,251.73,3800.0,210.6341,210.7932,210.5169,210.7932,3800.0
2014-10-02 11:40:00,251.69,251.69,251.13,251.45,9900.0,210.7598,210.7598,210.2908,210.5588,9900.0
2014-10-02 11:45:00,251.5,251.59,251.07,251.07,3400.0,210.6007,210.676,210.2406,210.2406,3400.0
2014-10-02 11:50:00,251.06,251.43,251.02,251.24,2800.0,210.2322,210.542,210.1987,210.3829,2800.0
2014-10-02 11:55:00,251.18,251.38,250.88,251.1,3600.0,210.3327,210.5002,210.0815,210.2657,3600.0
2014-10-02 12:00:00,251.07,251.13,250.89,250.94,1900.0,210.2406,210.2908,210.0899,210.1317,1900.0
2014-10-02 12:05:00,250.96,251.14,250.93,250.93,1300.0,210.1485,210.2992,210.1233,210.1233,1300.0
2014-10-02 12:10:00,251.13,251.16,250.86,251.11,9800.0,210.2908,210.3159,210.0647,210.2741,9800.0
2014-10-02 12:15:00,251.15,251.17,251.0,251.05,1700.0,210.3076,210.3243,210.182,210.2238,1700.0
2014-10-02 12:20:00,251.16,251.26,251.0,251.09,3300.0,210.3159,210.3997,210.182,210.2573,3300.0
2014-10-02 12:25:00,251.1,251.22,251.01,251.22,3300.0,210.2657,210.3662,210.1903,210.3662,3300.0
2014-10-02 12:30:00,251.23,251.36,250.98,251.14,5500.0,210.3746,210.4834,210.1652,210.2992,5500.0
2014-10-02 12:35:00,251.12,251.14,250.91,250.95,4600.0,210.2824,210.2992,210.1066,210.1401,4600.0
2014-10-02 12:40:00,250.95,251.26,250.85,251.18,9500.0,210.1401,210.3997,210.0564,210.3327,9500.0
2014-10-02 12:45:00,251.08,251.3,251.0,251.3,1900.0,210.249,210.4332,210.182,210.4332,1900.0
2014-10-02 12:50:00,251.27,251.74,251.27,251.7,3200.0,210.4081,210.8016,210.4081,210.7681,3200.0
2014-10-02 12:55:00,251.75,252.18,251.72,252.08,4100.0,210.81,211.1701,210.7849,211.0863,4100.0
2014-10-02 13:00:00,252.15,252.38,252.04,252.38,5300.0,211.1449,211.3375,211.0528,211.3375,5300.0
2014-10-02 13:05:00,252.33,252.37,252.2,252.3,2000.0,211.2957,211.3292,211.1868,211.2706,2000.0
2014-10-02 13:10:00,252.39,252.72,252.36,252.46,5600.0,211.3459,211.6223,211.3208,211.4045,5600.0
2014-10-02 13:15:00,252.45,252.69,252.37,252.69,8000.0,211.3962,211.5971,211.3292,211.5971,8000.0
2014-10-02 13:20:00,252.61,252.88,252.59,252.88,3700.0,211.5301,211.7562,211.5134,211.7562,3700.0
2014-10-02 13:25:00,252.94,253.22,252.94,253.21,1600.0,211.8065,212.0409,211.8065,212.0326,1600.0
2014-10-02 13:30:00,253.21,253.33,253.2,253.3,1500.0,212.0326,212.1331,212.0242,212.1079,1500.0
2014-10-02 13:35:00,253.21,253.31,253.12,253.15,3500.0,212.0326,212.1163,211.9572,211.9823,3500.0
2014-10-02 13:40:00,253.06,253.24,252.89,253.23,3000.0,211.907,212.0577,211.7646,212.0493,3000.0
2014-10-02 13:45:00,253.23,253.24,252.69,252.75,4700.0,212.0493,212.0577,211.5971,211.6474,4700.0
2014-10-02 13:50:00,252.79,252.99,252.79,252.85,2000.0,211.6809,211.8483,211.6809,211.7311,2000.0
2014-10-02 13:55:00,252.9,252.93,252.67,252.83,2900.0,211.773,211.7981,211.5804,211.7144,2900.0
2014-10-02 14:00:00,252.77,252.86,252.65,252.79,2900.0,211.6641,211.7395,211.5636,211.6809,2900.0
2014-10-02 14:05:00,252.72,253.22,252.62,253.0,9400.0,211.6223,212.0409,211.5385,211.8567,9400.0
2014-10-02 14:10:00,252.95,253.14,252.76,252.94,10900.0,211.8149,211.974,211.6557,211.8065,10900.0
2014-10-02 14:15:00,252.98,253.02,252.78,252.8,2300.0,211.84,211.8735,211.6725,211.6892,2300.0
2014-10-02 14:20:00,252.72,252.81,252.61,252.81,1300.0,211.6223,211.6976,211.5301,211.6976,1300.0
2014-10-02 14:25:00,252.8,252.98,252.8,252.98,1000.0,211.6892,211.84,211.6892,211.84,1000.0
2014-10-02 14:30:00,252.84,252.94,252.65,252.65,3700.0,211.7227,211.8065,211.5636,211.5636,3700.0
2014-10-02 14:35:00,252.65,252.93,252.65,252.78,5000.0,211.5636,211.7981,211.5636,211.6725,5000.0
2014-10-02 14:40:00,252.78,252.8,252.49,252.77,3100.0,211.6725,211.6892,211.4297,211.6641,3100.0
2014-10-02 14:45:00,252.98,253.07,252.83,252.83,2700.0,211.84,211.9153,211.7144,211.7144,2700.0
2014-10-02 14:50:00,252.97,253.23,252.77,253.06,4600.0,211.8316,212.0493,211.6641,211.907,4600.0
2014-10-02 14:55:00,252.99,253.0,252.73,252.89,2300.0,211.8483,211.8567,211.6306,211.7646,2300.0
2014-10-02 15:00:00,252.83,253.0,252.61,252.61,4600.0,211.7144,211.8567,211.5301,211.5301,4600.0
2014-10-02 15:05:00,252.84,252.87,252.57,252.58,2000.0,211.7227,211.7479,211.4966,211.505,2000.0
2014-10-02 15:10:00,252.75,252.88,252.57,252.61,4300.0,211.6474,211.7562,211.4966,211.5301,4300.0
2014-10-02 15:15:00,252.5,252.53,252.17,252.22,1900.0,211.438,211.4632,211.1617,211.2036,1900.0
2014-10-02 15:20:00,252.3,252.37,252.17,252.29,2800.0,211.2706,211.3292,211.1617,211.2622,2800.0
2014-10-02 15:25:00,252.18,252.28,252.02,252.02,4400.0,211.1701,211.2538,211.0361,211.0361,4400.0
2014-10-02 15:30:00,252.02,252.02,251.64,251.82,6100.0,211.0361,211.0361,210.7179,210.8686,6100.0
2014-10-02 15:35:00,251.76,251.96,251.76,251.96,5700.0,210.8184,210.9858,210.8184,210.9858,5700.0
2014-10-02 15:40:00,252.07,252.07,251.75,252.03,7800.0,211.078,211.078,210.81,211.0445,7800.0
2014-10-02 15:45:00,252.03,252.54,251.99,252.39,14000.0,211.0445,211.4715,211.011,211.3459,14000.0
2014-10-02 15:50:00,252.55,252.64,252.47,252.59,11200.0,211.4799,211.5553,211.4129,211.5134,11200.0
2014-10-02 15:55:00,252.62,252.99,252.57,252.83,31500.0,211.5385,211.8483,211.4966,211.7144,31500.0
2014-10-03 09:30:00,254.31,254.73,252.96,254.13,3500.0,212.9537,213.3054,211.8232,212.803,3500.0
2014-10-03 09:35:00,254.73,254.73,254.11,254.56,1300.0,213.3054,213.3054,212.7862,213.163,1300.0
2014-10-03 09:40:00,254.54,254.91,254.14,254.91,4400.0,213.1463,213.4561,212.8113,213.4561,4400.0
2014-10-03 09:45:00,254.44,255.16,254.44,255.02,4700.0,213.0625,213.6655,213.0625,213.5482,4700.0
2014-10-03 09:50:00,255.14,255.14,254.95,255.07,3400.0,213.6487,213.6487,213.4896,213.5901,3400.0
2014-10-03 09:55:00,255.06,255.45,255.06,255.45,7000.0,213.5817,213.9083,213.5817,213.9083,7000.0
2014-10-03 10:00:00,255.21,255.94,255.21,255.88,2100.0,213.7073,214.3186,213.7073,214.2684,2100.0
2014-10-03 10:05:00,255.9,256.15,255.83,256.09,5800.0,214.2851,214.4945,214.2265,214.4442,5800.0
2014-10-03 10:10:00,256.12,256.12,255.67,255.91,12100.0,214.4693,214.4693,214.0925,214.2935,12100.0
2014-10-03 10:15:00,255.87,256.01,255.87,255.91,3700.0,214.26,214.3772,214.26,214.2935,3700.0
2014-10-03 10:20:00,255.93,256.19,255.75,256.14,12500.0,214.3102,214.528,214.1595,214.4861,12500.0
2014-10-03 10:25:00,256.05,256.63,256.05,256.47,12300.0,214.4107,214.8964,214.4107,214.7624,12300.0
2014-10-03 10:30:00,256.38,256.72,256.14,256.72,9200.0,214.6871,214.9718,214.4861,214.9718,9200.0
2014-10-03 10:35:00,256.52,256.54,256.19,256.54,6700.0,214.8043,214.821,214.528,214.821,6700.0
2014-10-03 10:40:00,256.44,256.53,256.03,256.3,8800.0,214.7373,214.8127,214.394,214.6201,8800.0
2014-10-03 10:45:00,256.3,256.45,256.14,256.45,4300.0,214.6201,214.7457,214.4861,214.7457,4300.0
2014-10-03 10:50:00,256.45,256.58,256.15,256.58,2800.0,214.7457,214.8545,214.4945,214.8545,2800.0
2014-10-03 10:55:00,256.61,256.61,256.26,256.44,3200.0,214.8797,214.8797,214.5866,214.7373,3200.0
2014-10-03 11:00:00,256.3,256.86,256.27,256.86,7100.0,214.6201,215.089,214.5949,215.089,7100.0
2014-10-03 11:05:00,256.84,257.29,256.77,257.2,6300.0,215.0723,215.4491,215.0136,215.3737,6300.0
2014-10-03 11:10:00,257.11,257.21,256.63,256.67,2600.0,215.2983,215.3821,214.8964,214.9299,2600.0
2014-10-03 11:15:00,256.54,256.93,256.51,256.74,6100.0,214.821,215.1476,214.7959,214.9885,6100.0
2014-10-03 11:20:00,256.68,256.8,256.61,256.78,3400.0,214.9383,215.0388,214.8797,215.022,3400.0
2014-10-03 11:25:00,256.68,256.96,256.61,256.75,5600.0,214.9383,215.1727,214.8797,214.9969,5600.0
2014-10-03 11:30:00,256.91,257.17,256.84,256.97,3500.0,215.1309,215.3486,215.0723,215.1811,3500.0
2014-10-03 11:35:00,256.92,257.06,256.88,256.91,3000.0,215.1392,215.2565,215.1057,215.1309,3000.0
2014-10-03 11:40:00,256.95,257.17,256.79,256.9,3800.0,215.1644,215.3486,215.0304,215.1225,3800.0
2014-10-03 11:45:00,256.71,256.93,256.61,256.93,2400.0,214.9634,215.1476,214.8797,215.1476,2400.0
2014-10-03 11:50:00,256.81,257.02,256.77,256.93,2400.0,215.0471,215.223,215.0136,215.1476,2400.0
2014-10-03 11:55:00,256.85,257.13,256.66,256.66,2400.0,215.0806,215.3151,214.9215,214.9215,2400.0
2014-10-03 12:00:00,256.65,256.76,256.57,256.76,2100.0,214.9132,215.0053,214.8462,215.0053,2100.0
2014-10-03 12:05:00,256.59,256.76,256.52,256.52,3500.0,214.8629,215.0053,214.8043,214.8043,3500.0
2014-10-03 12:10:00,256.63,256.84,256.6,256.69,1700.0,214.8964,215.0723,214.8713,214.9466,1700.0
2014-10-03 12:15:00,256.77,256.83,256.74,256.76,1000.0,215.0136,215.0639,214.9885,215.0053,1000.0
2014-10-03 12:20:00,256.81,256.83,256.7,256.71,900.0,215.0471,215.0639,214.955,214.9634,900.0
2014-10-03 12:25:00,256.81,256.95,256.76,256.87,2600.0,215.0471,215.1644,215.0053,215.0974,2600.0
2014-10-03 12:30:00,256.96,257.08,256.88,256.95,3500.0,215.1727,215.2732,215.1057,215.1644,3500.0
2014-10-03 12:35:00,256.86,257.04,256.83,257.04,2600.0,215.089,215.2397,215.0639,215.2397,2600.0
2014-10-03 12:40:00,257.1,257.2,257.01,257.12,2000.0,215.29,215.3737,215.2146,215.3067,2000.0
2014-10-03 12:45:00,257.1,257.16,256.76,256.76,3200.0,215.29,215.3402,215.0053,215.0053,3200.0
2014-10-03 12:50:00,256.67,256.76,256.57,256.57,1600.0,214.9299,215.0053,214.8462,214.8462,1600.0
2014-10-03 12:55:00,256.71,256.85,256.37,256.37,3100.0,214.9634,215.0806,214.6787,214.6787,3100.0
2014-10-03 13:00:00,256.45,256.47,256.35,256.38,2400.0,214.7457,214.7624,214.6619,214.6871,2400.0
2014-10-03 13:05:00,256.25,256.55,256.22,256.55,1100.0,214.5782,214.8294,214.5531,214.8294,1100.0
2014-10-03 13:10:00,256.5,256.53,256.38,256.38,2400.0,214.7875,214.8127,214.6871,214.6871,2400.0
2014-10-03 13:15:00,256.43,256.43,256.24,256.24,6900.0,214.7289,214.7289,214.5698,214.5698,6900.0
2014-10-03 13:20:00,256.4,256.43,256.31,256.31,4100.0,214.7038,214.7289,214.6284,214.6284,4100.0
2014-10-03 13:25:00,256.29,256.49,256.29,256.44,3100.0,214.6117,214.7792,214.6117,214.7373,3100.0
2014-10-03 13:30:00,256.47,256.47,256.28,256.36,4900.0,214.7624,214.7624,214.6033,214.6703,4900.0
2014-10-03 13:35:00,256.36,256.53,256.34,256.38,3900.0,214.6703,214.8127,214.6536,214.6871,3900.0
2014-10-03 13:40:00,256.38,256.52,256.33,256.4,3100.0,214.6871,214.8043,214.6452,214.7038,3100.0
2014-10-03 13:45:00,256.44,256.59,256.36,256.4,2700.0,214.7373,214.8629,214.6703,214.7038,2700.0
2014-10-03 13:50:00,256.36,256.54,256.35,256.54,2500.0,214.6703,214.821,214.6619,214.821,2500.0
2014-10-03 13:55:00,256.61,256.65,256.54,256.65,1800.0,214.8797,214.9132,214.821,214.9132,1800.0
2014-10-03 14:00:00,256.72,256.96,256.72,256.92,4400.0,214.9718,215.1727,214.9718,215.1392,4400.0
2014-10-03 14:05:00,256.92,256.99,256.8,256.99,2200.0,215.1392,215.1979,215.0388,215.1979,2200.0
2014-10-03 14:10:00,256.97,257.0,256.75,256.9,2700.0,215.1811,215.2062,214.9969,215.1225,2700.0
2014-10-03 14:15:00,256.87,256.95,256.58,256.82,2700.0,215.0974,215.1644,214.8545,215.0555,2700.0
2014-10-03 14:20:00,256.95,256.95,256.73,256.82,2700.0,215.1644,215.1644,214.9801,215.0555,2700.0
2014-10-03 14:25:00,256.84,256.97,256.67,256.67,5000.0,215.0723,215.1811,214.9299,214.9299,5000.0
2014-10-03 14:30:00,256.71,256.94,256.67,256.89,2200.0,214.9634,215.156,214.9299,215.1141,2200.0
2014-10-03 14:35:00,256.83,256.88,256.74,256.76,2400.0,215.0639,215.1057,214.9885,215.0053,2400.0
2014-10-03 14:40:00,256.86,256.91,256.48,256.61,8400.0,215.089,215.1309,214.7708,214.8797,8400.0
2014-10-03 14:45:00,256.57,256.59,256.44,256.56,5300.0,214.8462,214.8629,214.7373,214.8378,5300.0
2014-10-03 14:50:00,256.54,256.57,256.42,256.46,4500.0,214.821,214.8462,214.7206,214.754,4500.0
2014-10-03 14:55:00,256.49,256.51,256.28,256.36,4500.0,214.7792,214.7959,214.6033,214.6703,4500.0
2014-10-03 15:00:00,256.35,256.42,256.25,256.4,5400.0,214.6619,214.7206,214.5782,214.7038,5400.0
2014-10-03 15:05:00,256.31,256.31,255.82,255.92,6300.0,214.6284,214.6284,214.2181,214.3019,6300.0
2014-10-03 15:10:00,255.91,255.96,255.54,255.54,5700.0,214.2935,214.3354,213.9837,213.9837,5700.0
2014-10-03 15:15:00,255.6,255.67,255.46,255.46,4900.0,214.0339,214.0925,213.9167,213.9167,4900.0
2014-10-03 15:20:00,255.51,255.52,255.29,255.31,10100.0,213.9585,213.9669,213.7743,213.7911,10100.0
2014-10-03 15:25:00,255.31,255.64,255.31,255.48,11900.0,213.7911,214.0674,213.7911,213.9334,11900.0
2014-10-03 15:30:00,255.43,255.5,255.22,255.4,9900.0,213.8915,213.9502,213.7157,213.8664,9900.0
2014-10-03 15:35:00,255.45,255.5,255.38,255.42,8300.0,213.9083,213.9502,213.8497,213.8832,8300.0
2014-10-03 15:40:00,255.4,255.45,255.35,255.4,11200.0,213.8664,213.9083,213.8246,213.8664,11200.0
2014-10-03 15:45:00,255.34,255.46,255.22,255.46,19600.0,213.8162,213.9167,213.7157,213.9167,19600.0
2014-10-03 15:50:00,255.43,255.5,255.33,255.4,26900.0,213.8915,213.9502,213.8078,213.8664,26900.0
2014-10-03 15:55:00,255.41,255.41,255.23,255.27,20100.0,213.8748,213.8748,213.7241,213.7576,20100.0
2014-10-06 09:30:00,255.72,256.71,255.72,256.59,4400.0,214.1344,214.9634,214.1344,214.8629,4400.0
2014-10-06 09:35:00,256.57,257.52,256.57,257.52,1800.0,214.8462,215.6417,214.8462,215.6417,1800.0
2014-10-06 09:40:00,257.28,258.19,257.28,258.0,5900.0,215.4407,216.2027,215.4407,216.0436,5900.0
2014-10-06 09:45:00,257.77,257.77,256.83,257.2,4200.0,215.851,215.851,215.0639,215.3737,4200.0
2014-10-06 09:50:00,257.18,257.3,256.8,257.3,1200.0,215.357,215.4574,215.0388,215.4574,1200.0
2014-10-06 09:55:00,257.3,257.49,257.23,257.45,1000.0,215.4574,215.6165,215.3988,215.5831,1000.0
2014-10-06 10:00:00,257.35,257.35,256.01,256.01,12600.0,215.4993,215.4993,214.3772,214.3772,12600.0
2014-10-06 10:05:00,256.07,256.53,255.86,255.98,18400.0,214.4275,214.8127,214.2516,214.3521,18400.0
2014-10-06 10:10:00,255.78,255.99,255.56,255.56,2600.0,214.1846,214.3605,214.0004,214.0004,2600.0
2014-10-06 10:15:00,255.7,255.94,255.52,255.69,2600.0,214.1176,214.3186,213.9669,214.1093,2600.0
2014-10-06 10:20:00,255.58,256.0,255.56,255.88,4700.0,214.0172,214.3689,214.0004,214.2684,4700.0
2014-10-06 10:25:00,255.89,256.13,255.68,256.13,1500.0,214.2767,214.4777,214.1009,214.4777,1500.0
2014-10-06 10:30:00,255.89,255.89,255.54,255.69,3500.0,214.2767,214.2767,213.9837,214.1093,3500.0
2014-10-06 10:35:00,255.64,256.05,255.59,255.66,8000.0,214.0674,214.4107,214.0255,214.0841,8000.0
2014-10-06 10:40:00,255.71,255.78,255.55,255.55,1400.0,214.126,214.1846,213.992,213.992,1400.0
2014-10-06 10:45:00,255.46,255.46,255.04,255.04,1500.0,213.9167,213.9167,213.565,213.565,1500.0
2014-10-06 10:50:00,255.01,255.01,254.7,254.84,900.0,213.5398,213.5398,213.2803,213.3975,900.0
2014-10-06 10:55:00,254.64,254.8,254.45,254.73,3000.0,213.23,213.364,213.0709,213.3054,3000.0
2014-10-06 11:00:00,254.75,254.89,254.64,254.66,2700.0,213.3221,213.4394,213.23,213.2468,2700.0
2014-10-06 11:05:00,254.55,254.7,254.38,254.7,2400.0,213.1547,213.2803,213.0123,213.2803,2400.0
2014-10-06 11:10:00,254.7,254.79,254.56,254.79,5400.0,213.2803,213.3556,213.163,213.3556,5400.0
2014-10-06 11:15:00,254.72,254.89,254.48,254.89,3800.0,213.297,213.4394,213.096,213.4394,3800.0
2014-10-06 11:20:00,254.87,255.06,254.72,254.99,3900.0,213.4226,213.5817,213.297,213.5231,3900.0
2014-10-06 11:25:00,255.05,255.25,255.0,255.01,2100.0,213.5733,213.7408,213.5315,213.5398,2100.0
2014-10-06 11:30:00,255.15,255.24,254.81,254.94,5700.0,213.6571,213.7324,213.3724,213.4812,5700.0
2014-10-06 11:35:00,254.79,254.86,254.67,254.68,1500.0,213.3556,213.4142,213.2551,213.2635,1500.0
2014-10-06 11:40:00,254.68,254.88,254.48,254.65,3700.0,213.2635,213.431,213.096,213.2384,3700.0
2014-10-06 11:45:00,254.45,254.81,254.45,254.6,6200.0,213.0709,213.3724,213.0709,213.1965,6200.0
2014-10-06 11:50:00,254.69,254.87,254.69,254.87,1500.0,213.2719,213.4226,213.2719,213.4226,1500.0
2014-10-06 11:55:00,254.84,255.02,254.6,255.02,2600.0,213.3975,213.5482,213.1965,213.5482,2600.0
2014-10-06 12:00:00,255.04,255.09,254.86,254.95,2600.0,213.565,213.6068,213.4142,213.4896,2600.0
2014-10-06 12:05:00,254.97,254.99,254.83,254.9,4400.0,213.5064,213.5231,213.3891,213.4477,4400.0
2014-10-06 12:10:00,254.83,254.83,254.6,254.73,3500.0,213.3891,213.3891,213.1965,213.3054,3500.0
2014-10-06 12:15:00,254.75,255.14,254.75,255.14,3600.0,213.3221,213.6487,213.3221,213.6487,3600.0
2014-10-06 12:20:00,255.11,255.17,254.83,254.83,2900.0,213.6236,213.6738,213.3891,213.3891,2900.0
2014-10-06 12:25:00,255.04,255.24,254.89,254.89,2200.0,213.565,213.7324,213.4394,213.4394,2200.0
2014-10-06 12:30:00,254.91,255.08,254.83,255.08,2000.0,213.4561,213.5985,213.3891,213.5985,2000.0
2014-10-06 12:35:00,255.13,255.13,254.82,254.93,1400.0,213.6403,213.6403,213.3807,213.4729,1400.0
2014-10-06 12:40:00,254.98,254.99,254.54,254.55,2900.0,213.5147,213.5231,213.1463,213.1547,2900.0
2014-10-06 12:45:00,254.64,254.76,254.63,254.72,900.0,213.23,213.3305,213.2216,213.297,900.0
2014-10-06 12:50:00,254.68,254.88,254.53,254.65,4100.0,213.2635,213.431,213.1379,213.2384,4100.0
2014-10-06 12:55:00,254.53,254.81,254.49,254.61,5400.0,213.1379,213.3724,213.1044,213.2049,5400.0
2014-10-06 13:00:00,254.53,254.71,254.42,254.69,1900.0,213.1379,213.2886,213.0458,213.2719,1900.0
2014-10-06 13:05:00,254.71,254.87,254.71,254.83,3700.0,213.2886,213.4226,213.2886,213.3891,3700.0
2014-10-06 13:10:00,254.97,254.98,254.79,254.93,2000.0,213.5064,213.5147,213.3556,213.4729,2000.0
2014-10-06 13:15:00,254.98,255.4,254.97,255.2,4000.0,213.5147,213.8664,213.5064,213.699,4000.0
2014-10-06 13:20:00,255.26,255.35,255.24,255.35,1700.0,213.7492,213.8246,213.7324,213.8246,1700.0
2014-10-06 13:25:00,255.31,255.44,255.28,255.33,600.0,213.7911,213.8999,213.7659,213.8078,600.0
2014-10-06 13:30:00,255.49,255.54,255.29,255.32,2300.0,213.9418,213.9837,213.7743,213.7994,2300.0
2014-10-06 13:35:00,255.29,255.56,255.29,255.42,3000.0,213.7743,214.0004,213.7743,213.8832,3000.0
2014-10-06 13:40:00,255.29,255.57,255.19,255.57,2100.0,213.7743,214.0088,213.6906,214.0088,2100.0
2014-10-06 13:45:00,255.59,255.59,255.44,255.54,2000.0,214.0255,214.0255,213.8999,213.9837,2000.0
2014-10-06 13:50:00,255.44,255.56,255.39,255.56,3000.0,213.8999,214.0004,213.8581,214.0004,3000.0
2014-10-06 13:55:00,255.48,255.48,255.29,255.29,2700.0,213.9334,213.9334,213.7743,213.7743,2700.0
2014-10-06 14:00:00,255.23,255.34,255.05,255.13,5100.0,213.7241,213.8162,213.5733,213.6403,5100.0
2014-10-06 14:05:00,255.23,255.23,254.95,254.95,2500.0,213.7241,213.7241,213.4896,213.4896,2500.0
2014-10-06 14:10:00,254.96,255.23,254.88,255.23,2100.0,213.498,213.7241,213.431,213.7241,2100.0
2014-10-06 14:15:00,255.09,255.16,254.88,255.15,2800.0,213.6068,213.6655,213.431,213.6571,2800.0
2014-10-06 14:20:00,255.2,255.9,255.2,255.9,3600.0,213.699,214.2851,213.699,214.2851,3600.0
2014-10-06 14:25:00,255.77,255.82,255.66,255.8,900.0,214.1763,214.2181,214.0841,214.2014,900.0
2014-10-06 14:30:00,255.77,255.77,255.43,255.54,3600.0,214.1763,214.1763,213.8915,213.9837,3600.0
2014-10-06 14:35:00,255.59,255.75,255.53,255.64,2700.0,214.0255,214.1595,213.9753,214.0674,2700.0
2014-10-06 14:40:00,255.59,255.64,255.4,255.64,3500.0,214.0255,214.0674,213.8664,214.0674,3500.0
2014-10-06 14:45:00,255.69,255.69,255.47,255.54,1800.0,214.1093,214.1093,213.925,213.9837,1800.0
2014-10-06 14:50:00,255.53,255.7,255.53,255.69,1200.0,213.9753,214.1176,213.9753,214.1093,1200.0
2014-10-06 14:55:00,255.58,255.87,255.57,255.74,5500.0,214.0172,214.26,214.0088,214.1511,5500.0
2014-10-06 15:00:00,255.72,255.77,255.56,255.62,4900.0,214.1344,214.1763,214.0004,214.0507,4900.0
2014-10-06 15:05:00,255.58,255.74,255.28,255.28,5600.0,214.0172,214.1511,213.7659,213.7659,5600.0
2014-10-06 15:10:00,255.32,255.46,255.21,255.29,3800.0,213.7994,213.9167,213.7073,213.7743,3800.0
2014-10-06 15:15:00,255.27,255.6,255.23,255.6,3100.0,213.7576,214.0339,213.7241,214.0339,3100.0
2014-10-06 15:20:00,255.57,256.15,255.48,256.07,7600.0,214.0088,214.4945,213.9334,214.4275,7600.0
2014-10-06 15:25:00,256.07,256.17,255.91,256.0,7400.0,214.4275,214.5112,214.2935,214.3689,7400.0
2014-10-06 15:30:00,255.93,255.98,255.81,255.87,4200.0,214.3102,214.3521,214.2098,214.26,4200.0
2014-10-06 15:35:00,255.81,256.25,255.81,256.25,7200.0,214.2098,214.5782,214.2098,214.5782,7200.0
2014-10-06 15:40:00,256.18,256.25,255.77,255.81,10200.0,214.5196,214.5782,214.1763,214.2098,10200.0
2014-10-06 15:45:00,255.75,255.76,255.64,255.7,8700.0,214.1595,214.1679,214.0674,214.1176,8700.0
2014-10-06 15:50:00,255.69,255.71,255.46,255.61,21400.0,214.1093,214.126,213.9167,214.0423,21400.0
2014-10-06 15:55:00,255.61,255.71,255.53,255.62,32600.0,214.0423,214.126,213.9753,214.0507,32600.0
2014-10-07 09:30:00,253.77,254.83,252.9,252.91,4600.0,212.5015,213.3891,211.773,211.7814,4600.0
2014-10-07 09:35:00,253.9,253.9,253.07,253.78,300.0,212.6104,212.6104,211.9153,212.5099,300.0
2014-10-07 09:40:00,253.56,253.58,252.87,253.06,2300.0,212.3257,212.3424,211.7479,211.907,2300.0
2014-10-07 09:45:00,252.83,253.22,252.75,253.22,2800.0,211.7144,212.0409,211.6474,212.0409,2800.0
2014-10-07 09:50:00,253.03,253.22,252.81,253.11,2600.0,211.8818,212.0409,211.6976,211.9488,2600.0
2014-10-07 09:55:00,252.75,252.99,252.72,252.99,1500.0,211.6474,211.8483,211.6223,211.8483,1500.0
2014-10-07 10:00:00,253.27,253.27,252.95,252.95,1700.0,212.0828,212.0828,211.8149,211.8149,1700.0
2014-10-07 10:05:00,252.77,252.99,252.67,252.74,3000.0,211.6641,211.8483,211.5804,211.639,3000.0
2014-10-07 10:10:00,253.0,253.17,252.71,252.78,3900.0,211.8567,211.9991,211.6139,211.6725,3900.0
2014-10-07 10:15:00,252.56,252.59,252.2,252.2,2300.0,211.4883,211.5134,211.1868,211.1868,2300.0
2014-10-07 10:20:00,252.21,252.38,252.01,252.2,3100.0,211.1952,211.3375,211.0277,211.1868,3100.0
2014-10-07 10:25:00,252.19,252.21,252.03,252.14,1400.0,211.1784,211.1952,211.0445,211.1366,1400.0
2014-10-07 10:30:00,252.25,252.58,252.1,252.35,5500.0,211.2287,211.505,211.1031,211.3124,5500.0
2014-10-07 10:35:00,252.52,252.65,252.23,252.23,5200.0,211.4548,211.5636,211.2119,211.2119,5200.0
2014-10-07 10:40:00,252.15,252.58,252.1,252.58,1600.0,211.1449,211.505,211.1031,211.505,1600.0
2014-10-07 10:45:00,252.62,252.87,252.24,252.24,1600.0,211.5385,211.7479,211.2203,211.2203,1600.0
2014-10-07 10:50:00,252.61,252.7,252.56,252.6,1400.0,211.5301,211.6055,211.4883,211.5218,1400.0
2014-10-07 10:55:00,252.41,252.41,252.02,252.02,1700.0,211.3627,211.3627,211.0361,211.0361,1700.0
2014-10-07 11:00:00,252.15,252.16,251.93,252.01,1600.0,211.1449,211.1533,210.9607,211.0277,1600.0
2014-10-07 11:05:00,252.0,252.08,251.82,252.08,1700.0,211.0193,211.0863,210.8686,211.0863,1700.0
2014-10-07 11:10:00,252.09,252.09,251.67,251.67,2800.0,211.0947,211.0947,210.743,210.743,2800.0
2014-10-07 11:15:00,251.66,251.66,251.42,251.42,1000.0,210.7346,210.7346,210.5337,210.5337,1000.0
2014-10-07 11:20:00,251.63,251.69,251.45,251.45,1600.0,210.7095,210.7598,210.5588,210.5588,1600.0
2014-10-07 11:25:00,251.33,251.6,251.3,251.49,2000.0,210.4583,210.6844,210.4332,210.5923,2000.0
2014-10-07 11:30:00,251.49,251.65,251.4,251.58,1200.0,210.5923,210.7263,210.5169,210.6676,1200.0
2014-10-07 11:35:00,251.42,251.56,251.42,251.54,500.0,210.5337,210.6509,210.5337,210.6341,500.0
2014-10-07 11:40:00,251.63,251.84,251.6,251.78,900.0,210.7095,210.8854,210.6844,210.8351,900.0
2014-10-07 11:45:00,251.77,251.77,251.56,251.67,4500.0,210.8267,210.8267,210.6509,210.743,4500.0
2014-10-07 11:50:00,251.62,252.1,251.61,251.92,1600.0,210.7011,211.1031,210.6928,210.9524,1600.0
2014-10-07 11:55:00,251.9,252.02,251.74,251.86,1400.0,210.9356,211.0361,210.8016,210.9021,1400.0
2014-10-07 12:00:00,251.76,252.02,251.76,251.85,2000.0,210.8184,211.0361,210.8184,210.8937,2000.0
2014-10-07 12:05:00,251.99,252.09,251.82,252.09,1300.0,211.011,211.0947,210.8686,211.0947,1300.0
2014-10-07 12:10:00,252.12,252.35,252.12,252.27,1700.0,211.1198,211.3124,211.1198,211.2454,1700.0
2014-10-07 12:15:00,252.15,252.36,252.06,252.23,1900.0,211.1449,211.3208,211.0696,211.2119,1900.0
2014-10-07 12:20:00,252.26,252.33,251.92,251.92,2400.0,211.2371,211.2957,210.9524,210.9524,2400.0
2014-10-07 12:25:00,252.06,252.1,251.86,251.96,1200.0,211.0696,211.1031,210.9021,210.9858,1200.0
2014-10-07 12:30:00,251.96,252.02,251.54,251.54,4100.0,210.9858,211.0361,210.6341,210.6341,4100.0
2014-10-07 12:35:00,251.52,251.63,251.44,251.53,1600.0,210.6174,210.7095,210.5504,210.6258,1600.0
2014-10-07 12:40:00,251.62,251.62,251.38,251.48,1300.0,210.7011,210.7011,210.5002,210.5839,1300.0
2014-10-07 12:45:00,251.53,251.63,250.92,250.92,6000.0,210.6258,210.7095,210.115,210.115,6000.0
2014-10-07 12:50:00,251.06,251.1,250.95,251.02,1400.0,210.2322,210.2657,210.1401,210.1987,1400.0
2014-10-07 12:55:00,251.09,251.22,251.09,251.22,800.0,210.2573,210.3662,210.2573,210.3662,800.0
2014-10-07 13:00:00,251.2,251.2,251.03,251.03,2200.0,210.3494,210.3494,210.2071,210.2071,2200.0
2014-10-07 13:05:00,251.03,251.03,250.6,250.6,3700.0,210.2071,210.2071,209.847,209.847,3700.0
2014-10-07 13:10:00,250.64,250.72,250.56,250.72,2200.0,209.8805,209.9475,209.8135,209.9475,2200.0
2014-10-07 13:15:00,251.01,251.01,250.67,250.67,1200.0,210.1903,210.1903,209.9056,209.9056,1200.0
2014-10-07 13:20:00,250.94,251.03,250.74,250.97,1600.0,210.1317,210.2071,209.9642,210.1568,1600.0
2014-10-07 13:25:00,250.98,251.02,250.97,250.97,300.0,210.1652,210.1987,210.1568,210.1568,300.0
2014-10-07 13:30:00,251.09,251.18,250.86,251.02,2700.0,210.2573,210.3327,210.0647,210.1987,2700.0
2014-10-07 13:35:00,251.12,251.21,251.0,251.12,3600.0,210.2824,210.3578,210.182,210.2824,3600.0
2014-10-07 13:40:00,251.0,251.0,250.73,250.86,19600.0,210.182,210.182,209.9559,210.0647,19600.0
2014-10-07 13:45:00,250.68,250.84,250.66,250.71,600.0,209.914,210.048,209.8973,209.9391,600.0
2014-10-07 13:50:00,250.77,251.13,250.77,251.13,3500.0,209.9894,210.2908,209.9894,210.2908,3500.0
2014-10-07 13:55:00,251.04,251.14,250.89,251.14,1700.0,210.2155,210.2992,210.0899,210.2992,1700.0
2014-10-07 14:00:00,251.01,251.01,250.64,250.86,2700.0,210.1903,210.1903,209.8805,210.0647,2700.0
2014-10-07 14:05:00,250.86,251.16,250.85,251.11,2100.0,210.0647,210.3159,210.0564,210.2741,2100.0
2014-10-07 14:10:00,251.1,251.45,251.07,251.45,1500.0,210.2657,210.5588,210.2406,210.5588,1500.0
2014-10-07 14:15:00,251.28,251.55,251.04,251.32,24900.0,210.4164,210.6425,210.2155,210.4499,24900.0
2014-10-07 14:20:00,251.36,251.38,251.03,251.03,3600.0,210.4834,210.5002,210.2071,210.2071,3600.0
2014-10-07 14:25:00,251.03,251.15,250.73,250.8,2900.0,210.2071,210.3076,209.9559,210.0145,2900.0
2014-10-07 14:30:00,250.72,250.75,250.43,250.75,9000.0,209.9475,209.9726,209.7047,209.9726,9000.0
2014-10-07 14:35:00,250.73,250.8,250.56,250.63,13100.0,209.9559,210.0145,209.8135,209.8721,13100.0
2014-10-07 14:40:00,250.49,250.75,250.44,250.75,3700.0,209.7549,209.9726,209.713,209.9726,3700.0
2014-10-07 14:45:00,250.71,250.88,250.62,250.83,11900.0,209.9391,210.0815,209.8638,210.0396,11900.0
2014-10-07 14:50:00,250.88,251.08,250.84,250.98,3800.0,210.0815,210.249,210.048,210.1652,3800.0
2014-10-07 14:55:00,251.01,251.08,250.75,250.75,2900.0,210.1903,210.249,209.9726,209.9726,2900.0
2014-10-07 15:00:00,250.75,251.02,250.61,251.02,12700.0,209.9726,210.1987,209.8554,210.1987,12700.0
2014-10-07 15:05:00,250.94,251.0,250.54,250.82,11800.0,210.1317,210.182,209.7968,210.0312,11800.0
2014-10-07 15:10:00,250.74,250.86,250.7,250.82,6000.0,209.9642,210.0647,209.9307,210.0312,6000.0
2014-10-07 15:15:00,250.82,250.86,250.54,250.54,17700.0,210.0312,210.0647,209.7968,209.7968,17700.0
2014-10-07 15:20:00,250.56,250.67,250.49,250.54,22200.0,209.8135,209.9056,209.7549,209.7968,22200.0
2014-10-07 15:25:00,250.57,250.58,250.37,250.48,4100.0,209.8219,209.8303,209.6544,209.7465,4100.0
2014-10-07 15:30:00,250.51,250.77,250.5,250.6,15200.0,209.7716,209.9894,209.7633,209.847,15200.0
2014-10-07 15:35:00,250.61,250.75,250.43,250.43,6700.0,209.8554,209.9726,209.7047,209.7047,6700.0
2014-10-07 15:40:00,250.35,250.52,250.29,250.29,6000.0,209.6377,209.78,209.5874,209.5874,6000.0
2014-10-07 15:45:00,250.29,250.48,250.27,250.3,12200.0,209.5874,209.7465,209.5707,209.5958,12200.0
2014-10-07 15:50:00,250.26,250.26,249.9,249.96,21800.0,209.5623,209.5623,209.2608,209.3111,21800.0
2014-10-07 15:55:00,249.94,250.06,249.58,249.83,31500.0,209.2943,209.3948,208.9929,209.2022,31500.0
2014-10-08 09:30:00,250.1,250.8,250.1,250.31,3100.0,209.4283,210.0145,209.4283,209.6042,3100.0
2014-10-08 09:35:00,250.42,250.89,250.26,250.89,700.0,209.6963,210.0899,209.5623,210.0899,700.0
2014-10-08 09:40:00,250.56,251.28,250.32,251.28,1900.0,209.8135,210.4164,209.6125,210.4164,1900.0
2014-10-08 09:45:00,250.83,251.0,250.48,250.92,2100.0,210.0396,210.182,209.7465,210.115,2100.0
2014-10-08 09:50:00,250.99,251.0,250.69,250.69,600.0,210.1736,210.182,209.9224,209.9224,600.0
2014-10-08 09:55:00,250.62,250.62,250.34,250.34,400.0,209.8638,209.8638,209.6293,209.6293,400.0
2014-10-08 10:00:00,250.46,250.57,249.91,250.13,2200.0,209.7298,209.8219,209.2692,209.4534,2200.0
2014-10-08 10:05:00,250.19,250.22,249.99,250.1,1400.0,209.5037,209.5288,209.3362,209.4283,1400.0
2014-10-08 10:10:00,250.21,250.42,250.2,250.2,1300.0,209.5204,209.6963,209.5121,209.5121,1300.0
2014-10-08 10:15:00,249.98,249.98,249.71,249.83,700.0,209.3278,209.3278,209.1017,209.2022,700.0
2014-10-08 10:20:00,249.51,249.8,249.51,249.59,1100.0,208.9343,209.1771,208.9343,209.0013,1100.0
2014-10-08 10:25:00,249.51,249.94,249.51,249.9,3000.0,208.9343,209.2943,208.9343,209.2608,3000.0
2014-10-08 10:30:00,249.8,249.9,249.63,249.69,1500.0,209.1771,209.2608,209.0348,209.085,1500.0
2014-10-08 10:35:00,249.73,249.73,249.25,249.53,1800.0,209.1185,209.1185,208.7166,208.951,1800.0
2014-10-08 10:40:00,249.39,249.39,249.1,249.11,900.0,208.8338,208.8338,208.5909,208.5993,900.0
2014-10-08 10:45:00,248.99,248.99,248.7,248.7,900.0,208.4988,208.4988,208.256,208.256,900.0
2014-10-08 10:50:00,248.77,248.77,248.34,248.34,5800.0,208.3146,208.3146,207.9545,207.9545,5800.0
2014-10-08 10:55:00,248.4,248.5,248.14,248.21,10700.0,208.0048,208.0885,207.7871,207.8457,10700.0
2014-10-08 11:00:00,248.22,248.39,248.04,248.18,5600.0,207.8541,207.9964,207.7033,207.8206,5600.0
2014-10-08 11:05:00,248.28,248.53,248.28,248.53,1200.0,207.9043,208.1136,207.9043,208.1136,1200.0
2014-10-08 11:10:00,248.64,248.64,248.43,248.48,500.0,208.2057,208.2057,208.0299,208.0718,500.0
2014-10-08 11:15:00,248.38,248.52,248.27,248.52,5900.0,207.988,208.1053,207.8959,208.1053,5900.0
2014-10-08 11:20:00,248.4,248.63,248.4,248.55,2400.0,208.0048,208.1974,208.0048,208.1304,2400.0
2014-10-08 11:25:00,248.53,249.02,248.41,249.02,3600.0,208.1136,208.524,208.0132,208.524,3600.0
2014-10-08 11:30:00,248.91,249.15,248.74,248.74,2800.0,208.4318,208.6328,208.2895,208.2895,2800.0
2014-10-08 11:35:00,249.02,249.02,248.77,248.77,600.0,208.524,208.524,208.3146,208.3146,600.0
2014-10-08 11:40:00,248.6,248.67,248.4,248.4,900.0,208.1723,208.2309,208.0048,208.0048,900.0
2014-10-08 11:45:00,248.56,248.58,248.3,248.33,2800.0,208.1388,208.1555,207.921,207.9462,2800.0
2014-10-08 11:50:00,248.25,248.45,248.18,248.42,14600.0,207.8792,208.0466,207.8206,208.0215,14600.0
2014-10-08 11:55:00,248.38,248.62,248.37,248.62,1500.0,207.988,208.189,207.9797,208.189,1500.0
2014-10-08 12:00:00,248.65,249.22,248.65,249.18,3700.0,208.2141,208.6914,208.2141,208.6579,3700.0
2014-10-08 12:05:00,249.19,249.19,248.8,248.99,4300.0,208.6663,208.6663,208.3397,208.4988,4300.0
2014-10-08 12:10:00,249.02,249.52,249.02,249.42,5800.0,208.524,208.9426,208.524,208.8589,5800.0
2014-10-08 12:15:00,249.42,249.69,249.33,249.63,4600.0,208.8589,209.085,208.7835,209.0348,4600.0
2014-10-08 12:20:00,249.62,249.71,249.46,249.53,7100.0,209.0264,209.1017,208.8924,208.951,7100.0
2014-10-08 12:25:00,249.27,249.48,249.27,249.36,300.0,208.7333,208.9091,208.7333,208.8087,300.0
2014-10-08 12:30:00,249.07,249.07,248.99,249.07,600.0,208.5658,208.5658,208.4988,208.5658,600.0
2014-10-08 12:35:00,249.05,249.1,248.86,248.86,4000.0,208.5491,208.5909,208.39,208.39,4000.0
2014-10-08 12:40:00,248.72,248.87,248.66,248.81,1300.0,208.2727,208.3983,208.2225,208.3481,1300.0
2014-10-08 12:45:00,248.82,248.82,248.48,248.77,2900.0,208.3565,208.3565,208.0718,208.3146,2900.0
2014-10-08 12:50:00,248.89,248.89,248.72,248.88,700.0,208.4151,208.4151,208.2727,208.4067,700.0
2014-10-08 12:55:00,248.65,248.77,248.57,248.77,900.0,208.2141,208.3146,208.1471,208.3146,900.0
2014-10-08 13:00:00,248.77,248.97,248.69,248.93,2600.0,208.3146,208.4821,208.2476,208.4486,2600.0
2014-10-08 13:05:00,248.95,249.0,248.6,248.69,2600.0,208.4653,208.5072,208.1723,208.2476,2600.0
2014-10-08 13:10:00,248.58,248.6,248.41,248.6,2600.0,208.1555,208.1723,208.0132,208.1723,2600.0
2014-10-08 13:15:00,248.6,248.6,248.37,248.4,1100.0,208.1723,208.1723,207.9797,208.0048,1100.0
2014-10-08 13:20:00,248.29,248.32,248.18,248.32,700.0,207.9127,207.9378,207.8206,207.9378,700.0
2014-10-08 13:25:00,248.15,248.24,248.09,248.15,3100.0,207.7954,207.8708,207.7452,207.7954,3100.0
2014-10-08 13:30:00,248.21,248.21,247.92,247.98,6100.0,207.8457,207.8457,207.6028,207.6531,6100.0
2014-10-08 13:35:00,248.0,248.0,247.67,247.72,8400.0,207.6698,207.6698,207.3935,207.4354,8400.0
2014-10-08 13:40:00,247.66,247.75,247.35,247.68,6800.0,207.3851,207.4605,207.1255,207.4019,6800.0
2014-10-08 13:45:00,247.65,248.0,247.65,248.0,8700.0,207.3767,207.6698,207.3767,207.6698,8700.0
2014-10-08 13:50:00,247.96,248.0,247.84,247.85,6000.0,207.6363,207.6698,207.5358,207.5442,6000.0
2014-10-08 13:55:00,247.92,247.92,247.7,247.89,6500.0,207.6028,207.6028,207.4186,207.5777,6500.0
2014-10-08 14:00:00,247.9,248.81,247.88,248.71,5900.0,207.5861,208.3481,207.5693,208.2644,5900.0
2014-10-08 14:05:00,248.62,249.21,248.62,249.12,3300.0,208.189,208.6831,208.189,208.6077,3300.0
2014-10-08 14:10:00,249.12,249.73,249.12,249.54,2700.0,208.6077,209.1185,208.6077,208.9594,2700.0
2014-10-08 14:15:00,249.45,249.69,249.38,249.56,12400.0,208.884,209.085,208.8254,208.9761,12400.0
2014-10-08 14:20:00,249.69,250.13,249.63,250.08,15200.0,209.085,209.4534,209.0348,209.4116,15200.0
2014-10-08 14:25:00,250.16,250.46,250.16,250.46,3800.0,209.4786,209.7298,209.4786,209.7298,3800.0
2014-10-08 14:30:00,250.55,250.71,250.42,250.64,8200.0,209.8051,209.9391,209.6963,209.8805,8200.0
2014-10-08 14:35:00,250.76,250.79,250.39,250.43,7600.0,209.981,210.0061,209.6712,209.7047,7600.0
2014-10-08 14:40:00,250.4,250.46,250.17,250.29,7200.0,209.6795,209.7298,209.4869,209.5874,7200.0
2014-10-08 14:45:00,250.26,250.44,250.25,250.25,2900.0,209.5623,209.713,209.5539,209.5539,2900.0
2014-10-08 14:50:00,250.32,250.35,250.15,250.3,2800.0,209.6125,209.6377,209.4702,209.5958,2800.0
2014-10-08 14:55:00,250.15,250.35,250.15,250.21,4300.0,209.4702,209.6377,209.4702,209.5204,4300.0
2014-10-08 15:00:00,250.31,250.61,250.31,250.61,2200.0,209.6042,209.8554,209.6042,209.8554,2200.0
2014-10-08 15:05:00,250.64,251.0,250.64,250.91,2900.0,209.8805,210.182,209.8805,210.1066,2900.0
2014-10-08 15:10:00,250.8,251.04,250.8,250.97,2800.0,210.0145,210.2155,210.0145,210.1568,2800.0
2014-10-08 15:15:00,250.96,250.96,250.86,250.86,2300.0,210.1485,210.1485,210.0647,210.0647,2300.0
2014-10-08 15:20:00,250.87,251.27,250.83,251.27,3900.0,210.0731,210.4081,210.0396,210.4081,3900.0
2014-10-08 15:25:00,251.15,251.63,251.15,251.61,5200.0,210.3076,210.7095,210.3076,210.6928,5200.0
2014-10-08 15:30:00,251.53,251.61,251.35,251.6,5200.0,210.6258,210.6928,210.475,210.6844,5200.0
2014-10-08 15:35:00,251.7,251.78,251.66,251.74,5700.0,210.7681,210.8351,210.7346,210.8016,5700.0
2014-10-08 15:40:00,251.66,252.2,251.66,252.2,5100.0,210.7346,211.1868,210.7346,211.1868,5100.0
2014-10-08 15:45:00,252.2,252.26,252.11,252.2,9300.0,211.1868,211.2371,211.1115,211.1868,9300.0
2014-10-08 15:50:00,252.24,252.28,251.83,251.84,12500.0,211.2203,211.2538,210.877,210.8854,12500.0
2014-10-08 15:55:00,251.88,252.31,251.8,252.18,23800.0,210.9189,211.2789,210.8519,211.1701,23800.0
2014-10-09 09:30:00,251.76,252.99,251.46,251.46,3600.0,210.8184,211.8483,210.5672,210.5672,3600.0
2014-10-09 09:35:00,251.14,251.55,250.93,251.22,3700.0,210.2992,210.6425,210.1233,210.3662,3700.0
2014-10-09 09:40:00,251.22,251.34,251.16,251.18,900.0,210.3662,210.4667,210.3159,210.3327,900.0
2014-10-09 09:45:00,251.03,251.03,250.5,250.53,1600.0,210.2071,210.2071,209.7633,209.7884,1600.0
2014-10-09 09:50:00,250.2,250.2,250.15,250.15,1000.0,209.5121,209.5121,209.4702,209.4702,1000.0
2014-10-09 09:55:00,250.21,250.21,249.54,249.86,800.0,209.5204,209.5204,208.9594,209.2274,800.0
2014-10-09 10:00:00,249.66,250.29,249.66,250.16,1400.0,209.0599,209.5874,209.0599,209.4786,1400.0
2014-10-09 10:05:00,250.33,250.33,249.99,249.99,1600.0,209.6209,209.6209,209.3362,209.3362,1600.0
2014-10-09 10:10:00,250.1,250.33,249.96,250.15,4600.0,209.4283,209.6209,209.3111,209.4702,4600.0
2014-10-09 10:15:00,250.27,250.94,250.2,250.94,1700.0,209.5707,210.1317,209.5121,210.1317,1700.0
2014-10-09 10:20:00,250.77,250.87,250.36,250.41,2800.0,209.9894,210.0731,209.646,209.6879,2800.0
2014-10-09 10:25:00,250.22,250.33,250.02,250.2,4300.0,209.5288,209.6209,209.3613,209.5121,4300.0
2014-10-09 10:30:00,250.04,250.04,249.85,249.91,500.0,209.3781,209.3781,209.219,209.2692,500.0
2014-10-09 10:35:00,249.67,249.67,249.25,249.32,3400.0,209.0682,209.0682,208.7166,208.7752,3400.0
2014-10-09 10:40:00,249.55,249.64,249.35,249.55,2500.0,208.9678,209.0431,208.8003,208.9678,2500.0
2014-10-09 10:45:00,249.45,249.45,249.37,249.43,1200.0,208.884,208.884,208.817,208.8673,1200.0
2014-10-09 10:50:00,249.47,249.47,249.26,249.35,700.0,208.9008,208.9008,208.7249,208.8003,700.0
2014-10-09 10:55:00,249.51,250.03,249.37,250.03,2200.0,208.9343,209.3697,208.817,209.3697,2200.0
2014-10-09 11:00:00,249.99,249.99,249.61,249.61,1200.0,209.3362,209.3362,209.018,209.018,1200.0
2014-10-09 11:05:00,249.38,249.76,249.38,249.71,1300.0,208.8254,209.1436,208.8254,209.1017,1300.0
2014-10-09 11:10:00,249.83,250.25,249.83,250.25,1200.0,209.2022,209.5539,209.2022,209.5539,1200.0
2014-10-09 11:15:00,250.09,250.3,249.74,250.0,1000.0,209.4199,209.5958,209.1269,209.3446,1000.0
2014-10-09 11:20:00,250.0,250.46,249.85,250.01,3200.0,209.3446,209.7298,209.219,209.353,3200.0
2014-10-09 11:25:00,250.01,250.21,249.93,250.0,1000.0,209.353,209.5204,209.286,209.3446,1000.0
2014-10-09 11:30:00,250.08,250.08,249.84,250.03,1400.0,209.4116,209.4116,209.2106,209.3697,1400.0
2014-10-09 11:35:00,250.02,250.15,249.66,249.66,2000.0,209.3613,209.4702,209.0599,209.0599,2000.0
2014-10-09 11:40:00,249.65,249.65,249.15,249.15,1100.0,209.0515,209.0515,208.6328,208.6328,1100.0
2014-10-09 11:45:00,248.92,248.96,248.55,248.6,1100.0,208.4402,208.4737,208.1304,208.1723,1100.0
2014-10-09 11:50:00,248.54,248.54,248.07,248.07,4100.0,208.122,208.122,207.7284,207.7284,4100.0
2014-10-09 11:55:00,248.04,248.05,247.84,247.95,1100.0,207.7033,207.7117,207.5358,207.628,1100.0
2014-10-09 12:00:00,248.04,248.32,247.91,248.31,1800.0,207.7033,207.9378,207.5945,207.9294,1800.0
2014-10-09 12:05:00,248.25,248.39,247.95,247.95,2900.0,207.8792,207.9964,207.628,207.628,2900.0
2014-10-09 12:10:00,248.14,248.14,247.73,247.86,1400.0,207.7871,207.7871,207.4437,207.5526,1400.0
2014-10-09 12:15:00,247.97,248.14,247.41,247.41,1400.0,207.6447,207.7871,207.1758,207.1758,1400.0
2014-10-09 12:20:00,247.76,247.76,247.24,247.24,800.0,207.4689,207.4689,207.0334,207.0334,800.0
2014-10-09 12:25:00,247.21,247.3,246.93,246.98,5800.0,207.0083,207.0837,206.7738,206.8157,5800.0
2014-10-09 12:30:00,246.98,247.07,246.56,246.63,10200.0,206.8157,206.8911,206.464,206.5226,10200.0
2014-10-09 12:35:00,246.86,247.46,246.77,247.04,4000.0,206.7152,207.2176,206.6399,206.8659,4000.0
2014-10-09 12:40:00,247.11,247.48,246.95,247.48,600.0,206.9246,207.2344,206.7906,207.2344,600.0
2014-10-09 12:45:00,247.47,247.64,247.24,247.64,1500.0,207.226,207.3684,207.0334,207.3684,1500.0
2014-10-09 12:50:00,247.62,247.89,247.57,247.68,1900.0,207.3516,207.5777,207.3098,207.4019,1900.0
2014-10-09 12:55:00,247.61,247.8,247.61,247.79,1300.0,207.3432,207.5024,207.3432,207.494,1300.0
2014-10-09 13:00:00,247.7,247.8,247.49,247.49,3000.0,207.4186,207.5024,207.2428,207.2428,3000.0
2014-10-09 13:05:00,247.58,247.58,247.2,247.21,800.0,207.3181,207.3181,206.9999,207.0083,800.0
2014-10-09 13:10:00,246.93,247.13,246.68,247.13,1300.0,206.7738,206.9413,206.5645,206.9413,1300.0
2014-10-09 13:15:00,247.07,247.2,246.97,247.2,700.0,206.8911,206.9999,206.8073,206.9999,700.0
2014-10-09 13:20:00,247.16,247.82,247.16,247.82,1200.0,206.9664,207.5191,206.9664,207.5191,1200.0
2014-10-09 13:25:00,247.9,247.9,247.68,247.85,1000.0,207.5861,207.5861,207.4019,207.5442,1000.0
2014-10-09 13:30:00,247.74,248.0,247.58,248.0,1600.0,207.4521,207.6698,207.3181,207.6698,1600.0
2014-10-09 13:35:00,248.16,248.51,248.16,248.51,1300.0,207.8038,208.0969,207.8038,208.0969,1300.0
2014-10-09 13:40:00,248.41,248.41,248.26,248.26,2100.0,208.0132,208.0132,207.8875,207.8875,2100.0
2014-10-09 13:45:00,248.4,248.44,248.06,248.06,1000.0,208.0048,208.0383,207.7201,207.7201,1000.0
2014-10-09 13:50:00,247.98,247.98,247.59,247.78,1000.0,207.6531,207.6531,207.3265,207.4856,1000.0
2014-10-09 13:55:00,247.55,248.07,247.55,247.76,1200.0,207.293,207.7284,207.293,207.4689,1200.0
2014-10-09 14:00:00,247.71,247.71,247.39,247.5,1200.0,207.427,207.427,207.159,207.2511,1200.0
2014-10-09 14:05:00,247.49,247.63,247.17,247.27,2500.0,207.2428,207.36,206.9748,207.0585,2500.0
2014-10-09 14:10:00,247.32,247.32,247.01,247.06,1700.0,207.1004,207.1004,206.8408,206.8827,1700.0
2014-10-09 14:15:00,246.85,247.33,246.81,246.99,2800.0,206.7068,207.1088,206.6733,206.8241,2800.0
2014-10-09 14:20:00,246.9,247.03,246.84,246.89,1600.0,206.7487,206.8576,206.6985,206.7403,1600.0
2014-10-09 14:25:00,246.91,247.07,246.74,246.83,5600.0,206.7571,206.8911,206.6147,206.6901,5600.0
2014-10-09 14:30:00,246.62,246.65,246.12,246.39,3600.0,206.5142,206.5394,206.0956,206.3216,3600.0
2014-10-09 14:35:00,246.66,247.22,246.64,247.09,4300.0,206.5477,207.0167,206.531,206.9078,4300.0
2014-10-09 14:40:00,246.89,247.02,246.69,246.84,3400.0,206.7403,206.8492,206.5729,206.6985,3400.0
2014-10-09 14:45:00,246.88,246.88,246.36,246.65,2300.0,206.732,206.732,206.2965,206.5394,2300.0
2014-10-09 14:50:00,246.6,246.95,246.57,246.84,3800.0,206.4975,206.7906,206.4724,206.6985,3800.0
2014-10-09 14:55:00,246.69,246.69,246.2,246.32,1100.0,206.5729,206.5729,206.1625,206.263,1100.0
2014-10-09 15:00:00,246.13,246.5,246.0,246.38,6300.0,206.1039,206.4138,205.9951,206.3133,6300.0
2014-10-09 15:05:00,246.49,246.54,245.64,245.64,2900.0,206.4054,206.4473,205.6936,205.6936,2900.0
2014-10-09 15:10:00,245.92,246.34,245.83,246.25,7400.0,205.9281,206.2798,205.8527,206.2044,7400.0
2014-10-09 15:15:00,246.17,246.65,246.05,246.58,6400.0,206.1374,206.5394,206.0369,206.4808,6400.0
2014-10-09 15:20:00,246.49,246.62,246.15,246.49,4700.0,206.4054,206.5142,206.1207,206.4054,4700.0
2014-10-09 15:25:00,246.49,246.58,246.25,246.42,8500.0,206.4054,206.4808,206.2044,206.3468,8500.0
2014-10-09 15:30:00,246.49,246.97,246.49,246.82,5100.0,206.4054,206.8073,206.4054,206.6817,5100.0
2014-10-09 15:35:00,246.94,247.34,246.9,246.95,5500.0,206.7822,207.1172,206.7487,206.7906,5500.0
2014-10-09 15:40:00,246.95,247.05,246.42,246.58,8500.0,206.7906,206.8743,206.3468,206.4808,8500.0
2014-10-09 15:45:00,246.57,246.57,246.19,246.38,9500.0,206.4724,206.4724,206.1542,206.3133,9500.0
2014-10-09 15:50:00,246.28,246.61,246.23,246.59,10600.0,206.2295,206.5059,206.1877,206.4891,10600.0
2014-10-09 15:55:00,246.55,246.75,246.18,246.23,21400.0,206.4556,206.6231,206.1458,206.1877,21400.0
2014-10-10 09:30:00,245.1,245.35,244.18,244.18,7300.0,205.2414,205.4508,204.471,204.471,7300.0
2014-10-10 09:35:00,244.41,245.12,244.17,245.04,9000.0,204.6636,205.2582,204.4627,205.1912,9000.0
2014-10-10 09:40:00,245.21,245.25,244.5,245.16,3700.0,205.3335,205.367,204.739,205.2917,3700.0
2014-10-10 09:45:00,245.19,245.32,244.14,244.22,25900.0,205.3168,205.4257,204.4375,204.5045,25900.0
2014-10-10 09:50:00,244.13,244.17,243.01,243.37,12400.0,204.4292,204.4627,203.4913,203.7928,12400.0
2014-10-10 09:55:00,243.41,243.44,242.4,242.53,21500.0,203.8263,203.8514,202.9805,203.0894,21500.0
2014-10-10 10:00:00,242.59,242.59,241.78,241.78,21500.0,203.1396,203.1396,202.4613,202.4613,21500.0
2014-10-10 10:05:00,241.82,241.86,241.3,241.3,5700.0,202.4948,202.5283,202.0594,202.0594,5700.0
2014-10-10 10:10:00,241.56,242.22,241.48,241.64,12000.0,202.2771,202.8298,202.2101,202.3441,12000.0
2014-10-10 10:15:00,241.61,241.93,241.37,241.58,12400.0,202.319,202.5869,202.118,202.2939,12400.0
2014-10-10 10:20:00,241.47,241.55,240.63,240.74,4800.0,202.2017,202.2687,201.4983,201.5905,4800.0
2014-10-10 10:25:00,240.51,240.55,239.53,239.58,16500.0,201.3979,201.4314,200.5772,200.6191,16500.0
2014-10-10 10:30:00,239.59,239.78,239.25,239.65,11300.0,200.6275,200.7866,200.3428,200.6777,11300.0
2014-10-10 10:35:00,239.57,239.96,239.3,239.31,6400.0,200.6107,200.9373,200.3846,200.393,6400.0
2014-10-10 10:40:00,239.41,239.6,239.19,239.43,14600.0,200.4767,200.6358,200.2925,200.4935,14600.0
2014-10-10 10:45:00,239.45,239.8,239.01,239.61,6100.0,200.5102,200.8033,200.1418,200.6442,6100.0
2014-10-10 10:50:00,239.55,239.95,239.48,239.48,9600.0,200.594,200.9289,200.5354,200.5354,9600.0
2014-10-10 10:55:00,239.48,239.99,239.45,239.59,6000.0,200.5354,200.9624,200.5102,200.6275,6000.0
2014-10-10 11:00:00,239.74,241.29,239.73,241.03,26300.0,200.7531,202.051,200.7447,201.8333,26300.0
2014-10-10 11:05:00,240.71,241.03,240.29,240.8,3900.0,201.5653,201.8333,201.2136,201.6407,3900.0
2014-10-10 11:10:00,240.69,240.75,240.46,240.56,1900.0,201.5486,201.5988,201.356,201.4397,1900.0
2014-10-10 11:15:00,240.46,240.46,239.93,240.35,15200.0,201.356,201.356,200.9122,201.2639,15200.0
2014-10-10 11:20:00,240.45,240.73,240.1,240.35,6000.0,201.3476,201.5821,201.0545,201.2639,6000.0
2014-10-10 11:25:00,240.38,240.64,240.35,240.35,3500.0,201.289,201.5067,201.2639,201.2639,3500.0
2014-10-10 11:30:00,240.53,240.66,240.45,240.45,5000.0,201.4146,201.5235,201.3476,201.3476,5000.0
2014-10-10 11:35:00,240.64,240.96,240.51,240.75,5000.0,201.5067,201.7747,201.3979,201.5988,5000.0
2014-10-10 11:40:00,240.75,240.87,240.5,240.87,2600.0,201.5988,201.6993,201.3895,201.6993,2600.0
2014-10-10 11:45:00,241.01,241.19,240.85,241.14,2400.0,201.8166,201.9673,201.6826,201.9254,2400.0
2014-10-10 11:50:00,241.15,241.49,241.12,241.49,4100.0,201.9338,202.2185,201.9087,202.2185,4100.0
2014-10-10 11:55:00,241.38,241.5,241.11,241.5,3600.0,202.1264,202.2269,201.9003,202.2269,3600.0
2014-10-10 12:00:00,241.76,243.02,241.76,243.02,5000.0,202.4446,203.4997,202.4446,203.4997,5000.0
2014-10-10 12:05:00,242.84,243.23,242.51,243.09,2800.0,203.349,203.6755,203.0726,203.5583,2800.0
2014-10-10 12:10:00,243.01,243.77,243.01,243.57,4900.0,203.4913,204.1277,203.4913,203.9602,4900.0
2014-10-10 12:15:00,243.56,243.67,242.94,243.1,4400.0,203.9519,204.044,203.4327,203.5667,4400.0
2014-10-10 12:20:00,242.82,243.42,242.82,242.82,2000.0,203.3322,203.8346,203.3322,203.3322,2000.0
2014-10-10 12:25:00,243.31,243.79,243.26,243.35,2800.0,203.7425,204.1445,203.7007,203.776,2800.0
2014-10-10 12:30:00,243.5,243.8,243.5,243.7,4700.0,203.9016,204.1528,203.9016,204.0691,4700.0
2014-10-10 12:35:00,243.75,243.75,243.17,243.42,1100.0,204.111,204.111,203.6253,203.8346,1100.0
2014-10-10 12:40:00,243.3,243.49,243.16,243.32,6100.0,203.7341,203.8933,203.6169,203.7509,6100.0
2014-10-10 12:45:00,243.55,243.6,243.38,243.46,1500.0,203.9435,203.9854,203.8011,203.8681,1500.0
2014-10-10 12:50:00,243.39,243.4,242.84,243.08,2900.0,203.8095,203.8179,203.349,203.5499,2900.0
2014-10-10 12:55:00,243.01,243.32,242.92,243.18,3900.0,203.4913,203.7509,203.4159,203.6337,3900.0
2014-10-10 13:00:00,243.02,243.17,242.8,242.8,14700.0,203.4997,203.6253,203.3155,203.3155,14700.0
2014-10-10 13:05:00,242.62,242.83,242.53,242.73,2300.0,203.1647,203.3406,203.0894,203.2568,2300.0
2014-10-10 13:10:00,242.99,243.03,242.87,242.97,2600.0,203.4746,203.5081,203.3741,203.4578,2600.0
2014-10-10 13:15:00,242.93,242.96,242.64,242.65,8100.0,203.4243,203.4494,203.1815,203.1899,8100.0
2014-10-10 13:20:00,242.53,242.63,242.26,242.61,2300.0,203.0894,203.1731,202.8633,203.1564,2300.0
2014-10-10 13:25:00,242.56,242.58,242.3,242.58,2800.0,203.1145,203.1312,202.8968,203.1312,2800.0
2014-10-10 13:30:00,242.51,242.68,242.49,242.49,2600.0,203.0726,203.215,203.0559,203.0559,2600.0
2014-10-10 13:35:00,242.6,242.82,242.6,242.69,8000.0,203.148,203.3322,203.148,203.2233,8000.0
2014-10-10 13:40:00,242.79,243.06,242.63,242.71,1600.0,203.3071,203.5332,203.1731,203.2401,1600.0
2014-10-10 13:45:00,243.0,243.0,242.58,242.75,2900.0,203.4829,203.4829,203.1312,203.2736,2900.0
2014-10-10 13:50:00,242.86,242.89,242.64,242.73,2000.0,203.3657,203.3908,203.1815,203.2568,2000.0
2014-10-10 13:55:00,242.77,242.96,242.77,242.78,2200.0,203.2903,203.4494,203.2903,203.2987,2200.0
2014-10-10 14:00:00,242.97,243.06,242.81,242.86,2000.0,203.4578,203.5332,203.3238,203.3657,2000.0
2014-10-10 14:05:00,242.91,243.13,242.71,242.86,2100.0,203.4076,203.5918,203.2401,203.3657,2100.0
2014-10-10 14:10:00,242.85,242.98,242.72,242.72,1600.0,203.3573,203.4662,203.2485,203.2485,1600.0
2014-10-10 14:15:00,242.9,243.03,242.6,242.6,2300.0,203.3992,203.5081,203.148,203.148,2300.0
2014-10-10 14:20:00,242.55,242.85,242.53,242.53,3600.0,203.1061,203.3573,203.0894,203.0894,3600.0
2014-10-10 14:25:00,242.58,242.83,242.52,242.83,2000.0,203.1312,203.3406,203.081,203.3406,2000.0
2014-10-10 14:30:00,242.85,242.86,242.49,242.49,3300.0,203.3573,203.3657,203.0559,203.0559,3300.0
2014-10-10 14:35:00,242.58,242.58,242.17,242.17,6000.0,203.1312,203.1312,202.7879,202.7879,6000.0
2014-10-10 14:40:00,242.08,242.38,242.08,242.29,4100.0,202.7125,202.9638,202.7125,202.8884,4100.0
2014-10-10 14:45:00,242.28,242.48,242.28,242.41,4400.0,202.88,203.0475,202.88,202.9889,4400.0
2014-10-10 14:50:00,242.29,242.67,242.29,242.3,2400.0,202.8884,203.2066,202.8884,202.8968,2400.0
2014-10-10 14:55:00,242.3,242.53,242.24,242.37,4700.0,202.8968,203.0894,202.8465,202.9554,4700.0
2014-10-10 15:00:00,242.29,242.44,241.93,241.93,3300.0,202.8884,203.014,202.5869,202.5869,3300.0
2014-10-10 15:05:00,242.01,242.01,241.5,241.56,8500.0,202.6539,202.6539,202.2269,202.2771,8500.0
2014-10-10 15:10:00,241.55,242.14,241.55,242.03,3000.0,202.2687,202.7628,202.2687,202.6707,3000.0
2014-10-10 15:15:00,242.03,242.03,241.65,241.94,4400.0,202.6707,202.6707,202.3525,202.5953,4400.0
2014-10-10 15:20:00,241.78,242.02,241.69,241.82,5200.0,202.4613,202.6623,202.386,202.4948,5200.0
2014-10-10 15:25:00,241.74,241.78,241.44,241.56,14500.0,202.4278,202.4613,202.1766,202.2771,14500.0
2014-10-10 15:30:00,241.6,241.65,240.99,240.99,10900.0,202.3106,202.3525,201.7998,201.7998,10900.0
2014-10-10 15:35:00,241.0,241.38,241.0,241.33,5800.0,201.8082,202.1264,201.8082,202.0845,5800.0
2014-10-10 15:40:00,241.39,241.39,241.14,241.32,5400.0,202.1348,202.1348,201.9254,202.0761,5400.0
2014-10-10 15:45:00,241.26,241.28,240.79,240.9,9300.0,202.0259,202.0426,201.6323,201.7244,9300.0
2014-10-10 15:50:00,240.79,240.84,240.52,240.59,12800.0,201.6323,201.6742,201.4062,201.4649,12800.0
2014-10-10 15:55:00,240.64,240.84,240.59,240.64,25100.0,201.5067,201.6742,201.4649,201.5067,25100.0
2014-10-13 09:30:00,240.02,240.66,239.03,239.11,6500.0,200.9875,201.5235,200.1585,200.2255,6500.0
2014-10-13 09:35:00,239.85,240.03,239.28,239.68,9200.0,200.8452,200.9959,200.3679,200.7028,9200.0
2014-10-13 09:40:00,239.81,240.09,239.59,239.59,1600.0,200.8117,201.0462,200.6275,200.6275,1600.0
2014-10-13 09:45:00,239.41,239.55,238.55,238.55,3500.0,200.4767,200.594,199.7566,199.7566,3500.0
2014-10-13 09:50:00,238.46,238.54,237.67,237.94,1600.0,199.6812,199.7482,199.0197,199.2458,1600.0
2014-10-13 09:55:00,237.69,238.09,237.56,237.94,6100.0,199.0365,199.3714,198.9276,199.2458,6100.0
2014-10-13 10:00:00,237.97,238.59,237.78,238.42,8500.0,199.2709,199.7901,199.1118,199.6477,8500.0
2014-10-13 10:05:00,238.5,238.73,238.36,238.64,5400.0,199.7147,199.9073,199.5975,199.832,5400.0
2014-10-13 10:10:00,238.56,238.87,238.39,238.39,2900.0,199.765,200.0246,199.6226,199.6226,2900.0
2014-10-13 10:15:00,238.58,238.58,237.69,237.78,5200.0,199.7817,199.7817,199.0365,199.1118,5200.0
2014-10-13 10:20:00,238.03,238.6,238.0,238.03,2800.0,199.3212,199.7985,199.296,199.3212,2800.0
2014-10-13 10:25:00,238.01,238.01,237.0,237.2,7300.0,199.3044,199.3044,198.4587,198.6261,7300.0
2014-10-13 10:30:00,237.19,237.73,237.02,237.41,4200.0,198.6178,199.07,198.4754,198.802,4200.0
2014-10-13 10:35:00,237.73,237.75,236.95,237.41,5300.0,199.07,199.0867,198.4168,198.802,5300.0
2014-10-13 10:40:00,237.41,237.41,236.6,236.6,1300.0,198.802,198.802,198.1237,198.1237,1300.0
2014-10-13 10:45:00,237.0,237.37,236.8,236.91,7700.0,198.4587,198.7685,198.2912,198.3833,7700.0
2014-10-13 10:50:00,236.99,237.64,236.9,237.35,4900.0,198.4503,198.9946,198.3749,198.7517,4900.0
2014-10-13 10:55:00,237.56,237.86,237.37,237.72,5100.0,198.9276,199.1788,198.7685,199.0616,5100.0
2014-10-13 11:00:00,237.71,238.74,237.61,238.74,13300.0,199.0532,199.9157,198.9695,199.9157,13300.0
2014-10-13 11:05:00,238.81,239.13,238.69,239.07,2600.0,199.9743,200.2423,199.8738,200.192,2600.0
2014-10-13 11:10:00,238.86,238.87,238.47,238.65,5100.0,200.0162,200.0246,199.6896,199.8403,5100.0
2014-10-13 11:15:00,238.65,238.71,237.93,237.93,5100.0,199.8403,199.8906,199.2374,199.2374,5100.0
2014-10-13 11:20:00,237.7,237.99,237.7,237.77,4900.0,199.0448,199.2877,199.0448,199.1034,4900.0
2014-10-13 11:25:00,237.86,238.19,237.58,237.58,4300.0,199.1788,199.4551,198.9443,198.9443,4300.0
2014-10-13 11:30:00,237.58,238.6,237.58,238.37,7300.0,198.9443,199.7985,198.9443,199.6059,7300.0
2014-10-13 11:35:00,238.3,238.47,238.15,238.34,4100.0,199.5473,199.6896,199.4217,199.5808,4100.0
2014-10-13 11:40:00,238.44,238.89,238.26,238.37,2200.0,199.6645,200.0413,199.5138,199.6059,2200.0
2014-10-13 11:45:00,238.62,238.62,238.35,238.37,1600.0,199.8152,199.8152,199.5891,199.6059,1600.0
2014-10-13 11:50:00,238.54,238.54,238.25,238.25,3200.0,199.7482,199.7482,199.5054,199.5054,3200.0
2014-10-13 11:55:00,238.21,238.73,238.15,238.15,3400.0,199.4719,199.9073,199.4217,199.4217,3400.0
2014-10-13 12:00:00,238.2,238.32,237.67,237.89,6700.0,199.4635,199.564,199.0197,199.2039,6700.0
2014-10-13 12:05:00,237.96,237.96,237.79,237.79,500.0,199.2625,199.2625,199.1202,199.1202,500.0
2014-10-13 12:10:00,237.9,238.07,237.69,237.93,3100.0,199.2123,199.3547,199.0365,199.2374,3100.0
2014-10-13 12:15:00,238.06,238.3,237.87,238.11,4500.0,199.3463,199.5473,199.1872,199.3882,4500.0
2014-10-13 12:20:00,238.29,238.47,238.23,238.37,1100.0,199.5389,199.6896,199.4886,199.6059,1100.0
2014-10-13 12:25:00,238.39,238.43,238.14,238.42,2000.0,199.6226,199.6561,199.4133,199.6477,2000.0
2014-10-13 12:30:00,238.43,238.91,238.43,238.75,6800.0,199.6561,200.0581,199.6561,199.9241,6800.0
2014-10-13 12:35:00,239.12,239.25,238.88,239.25,2700.0,200.2339,200.3428,200.0329,200.3428,2700.0
2014-10-13 12:40:00,239.32,239.62,238.99,239.5,1300.0,200.4014,200.6526,200.125,200.5521,1300.0
2014-10-13 12:45:00,239.38,239.38,239.23,239.23,2300.0,200.4516,200.4516,200.326,200.326,2300.0
2014-10-13 12:50:00,239.13,239.19,238.96,239.19,700.0,200.2423,200.2925,200.0999,200.2925,700.0
2014-10-13 12:55:00,239.18,239.21,239.03,239.03,1600.0,200.2842,200.3093,200.1585,200.1585,1600.0
2014-10-13 13:00:00,239.15,239.25,238.99,239.19,3800.0,200.259,200.3428,200.125,200.2925,3800.0
2014-10-13 13:05:00,239.17,239.28,238.97,239.17,3300.0,200.2758,200.3679,200.1083,200.2758,3300.0
2014-10-13 13:10:00,239.21,239.21,238.66,238.66,2800.0,200.3093,200.3093,199.8487,199.8487,2800.0
2014-10-13 13:15:00,238.6,238.6,238.27,238.27,2000.0,199.7985,199.7985,199.5221,199.5221,2000.0
2014-10-13 13:20:00,238.34,238.69,238.34,238.47,3900.0,199.5808,199.8738,199.5808,199.6896,3900.0
2014-10-13 13:25:00,238.5,239.01,238.48,239.01,2900.0,199.7147,200.1418,199.698,200.1418,2900.0
2014-10-13 13:30:00,239.15,239.3,239.05,239.19,2200.0,200.259,200.3846,200.1753,200.2925,2200.0
2014-10-13 13:35:00,239.37,239.58,239.26,239.54,1900.0,200.4433,200.6191,200.3511,200.5856,1900.0
2014-10-13 13:40:00,239.46,239.61,239.28,239.28,7900.0,200.5186,200.6442,200.3679,200.3679,7900.0
2014-10-13 13:45:00,239.36,239.36,239.19,239.2,1600.0,200.4349,200.4349,200.2925,200.3009,1600.0
2014-10-13 13:50:00,239.17,239.5,239.16,239.28,1800.0,200.2758,200.5521,200.2674,200.3679,1800.0
2014-10-13 13:55:00,239.23,239.36,239.02,239.07,2800.0,200.326,200.4349,200.1502,200.192,2800.0
2014-10-13 14:00:00,239.27,239.31,238.87,238.87,3300.0,200.3595,200.393,200.0246,200.0246,3300.0
2014-10-13 14:05:00,238.96,239.36,238.87,239.36,7200.0,200.0999,200.4349,200.0246,200.4349,7200.0
2014-10-13 14:10:00,239.39,239.39,238.79,238.92,4300.0,200.46,200.46,199.9576,200.0664,4300.0
2014-10-13 14:15:00,238.79,238.85,238.44,238.44,4600.0,199.9576,200.0078,199.6645,199.6645,4600.0
2014-10-13 14:20:00,238.5,238.62,238.24,238.28,8200.0,199.7147,199.8152,199.497,199.5305,8200.0
2014-10-13 14:25:00,238.25,238.47,238.23,238.32,9200.0,199.5054,199.6896,199.4886,199.564,9200.0
2014-10-13 14:30:00,238.45,238.45,238.23,238.3,5300.0,199.6729,199.6729,199.4886,199.5473,5300.0
2014-10-13 14:35:00,238.41,238.41,238.16,238.29,7700.0,199.6394,199.6394,199.43,199.5389,7700.0
2014-10-13 14:40:00,238.22,238.35,237.76,237.81,10000.0,199.4803,199.5891,199.0951,199.1369,10000.0
2014-10-13 14:45:00,237.77,237.9,237.63,237.64,10800.0,199.1034,199.2123,198.9862,198.9946,10800.0
2014-10-13 14:50:00,237.64,237.81,237.57,237.57,12100.0,198.9946,199.1369,198.936,198.936,12100.0
2014-10-13 14:55:00,237.54,237.57,237.34,237.39,5600.0,198.9109,198.936,198.7434,198.7852,5600.0
2014-10-13 15:00:00,237.48,237.57,237.16,237.21,6100.0,198.8606,198.936,198.5926,198.6345,6100.0
2014-10-13 15:05:00,237.2,237.22,236.79,236.92,4900.0,198.6261,198.6429,198.2828,198.3917,4900.0
2014-10-13 15:10:00,236.93,236.93,236.64,236.64,3600.0,198.4,198.4,198.1572,198.1572,3600.0
2014-10-13 15:15:00,236.65,236.72,236.19,236.27,13600.0,198.1656,198.2242,197.7804,197.8474,13600.0
2014-10-13 15:20:00,236.18,236.37,235.82,236.04,13500.0,197.772,197.9311,197.4706,197.6548,13500.0
2014-10-13 15:25:00,236.04,236.24,235.76,235.95,9400.0,197.6548,197.8223,197.4203,197.5794,9400.0
2014-10-13 15:30:00,236.0,236.0,234.43,234.99,24500.0,197.6213,197.6213,196.3066,196.7755,24500.0
2014-10-13 15:35:00,235.09,235.09,234.24,234.24,12500.0,196.8593,196.8593,196.1475,196.1475,12500.0
2014-10-13 15:40:00,234.24,234.87,233.81,233.81,18000.0,196.1475,196.675,195.7874,195.7874,18000.0
2014-10-13 15:45:00,234.19,234.31,233.9,234.15,13300.0,196.1056,196.2061,195.8628,196.0721,13300.0
2014-10-13 15:50:00,234.01,234.41,233.64,233.97,16100.0,195.9549,196.2899,195.6451,195.9214,16100.0
2014-10-13 15:55:00,234.16,234.28,233.79,234.17,19500.0,196.0805,196.181,195.7707,196.0889,19500.0
2014-10-14 09:30:00,235.0,235.65,234.94,235.08,9300.0,196.7839,197.3282,196.7337,196.8509,9300.0
2014-10-14 09:35:00,235.18,235.61,234.98,235.37,21700.0,196.9346,197.2947,196.7672,197.0937,21700.0
2014-10-14 09:40:00,235.25,235.53,234.93,235.21,6300.0,196.9933,197.2277,196.7253,196.9598,6300.0
2014-10-14 09:45:00,235.17,235.5,235.08,235.44,6500.0,196.9263,197.2026,196.8509,197.1524,6500.0
2014-10-14 09:50:00,235.44,235.58,234.96,234.96,6800.0,197.1524,197.2696,196.7504,196.7504,6800.0
2014-10-14 09:55:00,235.03,235.58,234.87,235.14,3600.0,196.809,197.2696,196.675,196.9011,3600.0
2014-10-14 10:00:00,235.01,235.33,234.92,235.05,9700.0,196.7923,197.0602,196.7169,196.8258,9700.0
2014-10-14 10:05:00,234.76,234.86,234.06,234.47,5900.0,196.5829,196.6667,195.9968,196.3401,5900.0
2014-10-14 10:10:00,234.41,235.17,234.33,234.9,12100.0,196.2899,196.9263,196.2229,196.7002,12100.0
2014-10-14 10:15:00,234.93,235.05,234.16,234.34,6500.0,196.7253,196.8258,196.0805,196.2312,6500.0
2014-10-14 10:20:00,234.1,234.75,234.1,234.5,4200.0,196.0303,196.5746,196.0303,196.3652,4200.0
2014-10-14 10:25:00,234.31,235.19,234.31,234.88,5400.0,196.2061,196.943,196.2061,196.6834,5400.0
2014-10-14 10:30:00,235.0,235.23,234.58,234.86,4700.0,196.7839,196.9765,196.4322,196.6667,4700.0
2014-10-14 10:35:00,235.0,235.34,234.81,235.03,5900.0,196.7839,197.0686,196.6248,196.809,5900.0
2014-10-14 10:40:00,235.15,235.18,234.84,234.92,6600.0,196.9095,196.9346,196.6499,196.7169,6600.0
2014-10-14 10:45:00,234.98,235.24,234.69,235.05,12200.0,196.7672,196.9849,196.5243,196.8258,12200.0
2014-10-14 10:50:00,235.0,235.22,234.8,235.04,18700.0,196.7839,196.9681,196.6164,196.8174,18700.0
2014-10-14 10:55:00,234.8,235.12,234.57,234.83,9600.0,196.6164,196.8844,196.4238,196.6416,9600.0
2014-10-14 11:00:00,234.89,235.17,234.85,234.87,6900.0,196.6918,196.9263,196.6583,196.675,6900.0
2014-10-14 11:05:00,234.97,235.19,234.92,234.99,7000.0,196.7588,196.943,196.7169,196.7755,7000.0
2014-10-14 11:10:00,235.03,235.1,234.81,235.05,18700.0,196.809,196.8676,196.6248,196.8258,18700.0
2014-10-14 11:15:00,235.04,235.1,234.88,234.9,29600.0,196.8174,196.8676,196.6834,196.7002,29600.0
2014-10-14 11:20:00,234.96,235.23,234.85,235.18,13100.0,196.7504,196.9765,196.6583,196.9346,13100.0
2014-10-14 11:25:00,235.24,235.84,235.09,235.66,8900.0,196.9849,197.4873,196.8593,197.3366,8900.0
2014-10-14 11:30:00,235.83,236.25,235.78,236.25,4400.0,197.4789,197.8306,197.4371,197.8306,4400.0
2014-10-14 11:35:00,236.27,236.64,236.16,236.29,20100.0,197.8474,198.1572,197.7553,197.8641,20100.0
2014-10-14 11:40:00,236.61,237.56,236.5,237.56,8400.0,198.1321,198.9276,198.04,198.9276,8400.0
2014-10-14 11:45:00,237.55,238.16,237.55,238.16,15800.0,198.9192,199.43,198.9192,199.43,15800.0
2014-10-14 11:50:00,238.19,238.66,237.92,238.56,8000.0,199.4551,199.8487,199.2291,199.765,8000.0
2014-10-14 11:55:00,238.69,238.93,238.25,238.46,9500.0,199.8738,200.0748,199.5054,199.6812,9500.0
2014-10-14 12:00:00,238.48,239.14,238.33,239.14,8900.0,199.698,200.2507,199.5724,200.2507,8900.0
2014-10-14 12:05:00,238.78,239.32,238.7,239.04,6900.0,199.9492,200.4014,199.8822,200.1669,6900.0
2014-10-14 12:10:00,239.12,239.23,238.76,239.14,8600.0,200.2339,200.326,199.9325,200.2507,8600.0
2014-10-14 12:15:00,239.19,239.54,239.13,239.38,11000.0,200.2925,200.5856,200.2423,200.4516,11000.0
2014-10-14 12:20:00,239.4,239.53,238.79,238.89,3100.0,200.4684,200.5772,199.9576,200.0413,3100.0
2014-10-14 12:25:00,238.96,238.96,238.59,238.61,2900.0,200.0999,200.0999,199.7901,199.8068,2900.0
2014-10-14 12:30:00,238.58,238.58,237.8,237.89,7700.0,199.7817,199.7817,199.1286,199.2039,7700.0
2014-10-14 12:35:00,237.99,238.18,237.88,238.09,7300.0,199.2877,199.4468,199.1956,199.3714,7300.0
2014-10-14 12:40:00,238.0,238.11,237.69,238.11,4100.0,199.296,199.3882,199.0365,199.3882,4100.0
2014-10-14 12:45:00,238.07,238.28,237.91,238.28,3200.0,199.3547,199.5305,199.2207,199.5305,3200.0
2014-10-14 12:50:00,238.24,238.24,237.98,238.03,900.0,199.497,199.497,199.2793,199.3212,900.0
2014-10-14 12:55:00,238.09,238.09,237.51,237.76,21500.0,199.3714,199.3714,198.8857,199.0951,21500.0
2014-10-14 13:00:00,237.7,238.26,237.56,238.26,20000.0,199.0448,199.5138,198.9276,199.5138,20000.0
2014-10-14 13:05:00,238.12,238.55,238.12,238.51,2200.0,199.3965,199.7566,199.3965,199.7231,2200.0
2014-10-14 13:10:00,238.25,238.64,238.17,238.64,2700.0,199.5054,199.832,199.4384,199.832,2700.0
2014-10-14 13:15:00,238.66,238.76,238.3,238.32,3100.0,199.8487,199.9325,199.5473,199.564,3100.0
2014-10-14 13:20:00,238.27,238.27,237.96,237.97,4900.0,199.5221,199.5221,199.2625,199.2709,4900.0
2014-10-14 13:25:00,237.95,237.95,237.38,237.51,8000.0,199.2542,199.2542,198.7769,198.8857,8000.0
2014-10-14 13:30:00,237.39,237.95,237.32,237.81,15100.0,198.7852,199.2542,198.7266,199.1369,15100.0
2014-10-14 13:35:00,237.95,237.97,237.5,237.58,10200.0,199.2542,199.2709,198.8774,198.9443,10200.0
2014-10-14 13:40:00,237.65,237.76,237.41,237.72,7000.0,199.003,199.0951,198.802,199.0616,7000.0
2014-10-14 13:45:00,237.65,237.79,237.3,237.79,9800.0,199.003,199.1202,198.7099,199.1202,9800.0
2014-10-14 13:50:00,237.88,237.94,237.73,237.82,5700.0,199.1956,199.2458,199.07,199.1453,5700.0
2014-10-14 13:55:00,237.84,238.0,237.26,237.67,11600.0,199.1621,199.296,198.6764,199.0197,11600.0
2014-10-14 14:00:00,237.59,237.97,237.5,237.92,5700.0,198.9527,199.2709,198.8774,199.2291,5700.0
2014-10-14 14:05:00,237.87,237.9,237.63,237.85,8800.0,199.1872,199.2123,198.9862,199.1704,8800.0
2014-10-14 14:10:00,237.76,238.58,237.76,238.44,5000.0,199.0951,199.7817,199.0951,199.6645,5000.0
2014-10-14 14:15:00,238.36,238.41,238.13,238.35,3800.0,199.5975,199.6394,199.4049,199.5891,3800.0
2014-10-14 14:20:00,238.27,238.27,238.08,238.19,6100.0,199.5221,199.5221,199.363,199.4551,6100.0
2014-10-14 14:25:00,238.13,238.42,238.08,238.34,6600.0,199.4049,199.6477,199.363,199.5808,6600.0
2014-10-14 14:30:00,238.28,238.73,238.27,238.39,15000.0,199.5305,199.9073,199.5221,199.6226,15000.0
2014-10-14 14:35:00,238.29,238.65,238.12,238.65,6500.0,199.5389,199.8403,199.3965,199.8403,6500.0
2014-10-14 14:40:00,238.65,239.29,238.54,239.29,8500.0,199.8403,200.3763,199.7482,200.3763,8500.0
2014-10-14 14:45:00,239.33,239.54,239.18,239.41,17700.0,200.4098,200.5856,200.2842,200.4767,17700.0
2014-10-14 14:50:00,239.37,239.51,238.57,238.92,7300.0,200.4433,200.5605,199.7733,200.0664,7300.0
2014-10-14 14:55:00,239.0,239.12,238.76,238.96,9700.0,200.1334,200.2339,199.9325,200.0999,9700.0
2014-10-14 15:00:00,239.16,239.39,238.88,239.03,10400.0,200.2674,200.46,200.0329,200.1585,10400.0
2014-10-14 15:05:00,238.98,239.08,238.09,238.45,6000.0,200.1167,200.2004,199.3714,199.6729,6000.0
2014-10-14 15:10:00,238.34,238.55,237.91,238.0,8900.0,199.5808,199.7566,199.2207,199.296,8900.0
2014-10-14 15:15:00,238.0,238.25,237.84,238.16,6800.0,199.296,199.5054,199.1621,199.43,6800.0
2014-10-14 15:20:00,238.0,238.04,237.37,237.97,25400.0,199.296,199.3295,198.7685,199.2709,25400.0
2014-10-14 15:25:00,237.95,238.85,237.91,238.66,9200.0,199.2542,200.0078,199.2207,199.8487,9200.0
2014-10-14 15:30:00,238.59,238.76,238.26,238.35,14100.0,199.7901,199.9325,199.5138,199.5891,14100.0
2014-10-14 15:35:00,238.53,239.55,238.42,239.46,10600.0,199.7399,200.594,199.6477,200.5186,10600.0
2014-10-14 15:40:00,239.57,239.8,238.97,238.97,14100.0,200.6107,200.8033,200.1083,200.1083,14100.0
2014-10-14 15:45:00,239.0,239.37,238.91,239.12,17700.0,200.1334,200.4433,200.0581,200.2339,17700.0
2014-10-14 15:50:00,239.0,239.24,238.75,238.82,27800.0,200.1334,200.3344,199.9241,199.9827,27800.0
2014-10-14 15:55:00,238.73,238.94,238.4,238.73,25000.0,199.9073,200.0832,199.631,199.9073,25000.0
2014-10-15 09:30:00,237.07,237.07,234.59,236.66,12400.0,198.5173,198.5173,196.4406,198.174,12400.0
2014-10-15 09:35:00,236.46,236.46,234.23,234.72,1500.0,198.0065,198.0065,196.1391,196.5494,1500.0
2014-10-15 09:40:00,234.74,235.65,234.31,235.65,2400.0,196.5662,197.3282,196.2061,197.3282,2400.0
2014-10-15 09:45:00,235.76,235.92,234.93,235.57,13500.0,197.4203,197.5543,196.7253,197.2612,13500.0
2014-10-15 09:50:00,235.58,235.83,234.96,235.83,13400.0,197.2696,197.4789,196.7504,197.4789,13400.0
2014-10-15 09:55:00,235.36,235.39,234.3,234.81,7200.0,197.0854,197.1105,196.1977,196.6248,7200.0
2014-10-15 10:00:00,235.11,235.83,235.06,235.38,10100.0,196.876,197.4789,196.8342,197.1021,10100.0
2014-10-15 10:05:00,235.07,235.8,234.85,235.66,8700.0,196.8425,197.4538,196.6583,197.3366,8700.0
2014-10-15 10:10:00,235.43,236.12,235.25,235.74,4900.0,197.144,197.7218,196.9933,197.4036,4900.0
2014-10-15 10:15:00,235.54,235.86,235.0,235.59,16400.0,197.2361,197.5041,196.7839,197.278,16400.0
2014-10-15 10:20:00,235.58,236.4,234.96,236.31,10100.0,197.2696,197.9562,196.7504,197.8809,10100.0
2014-10-15 10:25:00,236.28,236.89,235.79,235.87,6900.0,197.8558,198.3666,197.4454,197.5124,6900.0
2014-10-15 10:30:00,235.61,235.71,235.2,235.55,4300.0,197.2947,197.3784,196.9514,197.2445,4300.0
2014-10-15 10:35:00,235.38,235.97,235.38,235.93,4200.0,197.1021,197.5962,197.1021,197.5627,4200.0
2014-10-15 10:40:00,235.87,235.88,234.96,234.96,4400.0,197.5124,197.5208,196.7504,196.7504,4400.0
2014-10-15 10:45:00,234.82,235.11,234.67,234.71,4800.0,196.6332,196.876,196.5076,196.5411,4800.0
2014-10-15 10:50:00,234.94,235.39,234.81,234.83,12100.0,196.7337,197.1105,196.6248,196.6416,12100.0
2014-10-15 10:55:00,234.96,235.27,234.61,234.95,7200.0,196.7504,197.01,196.4573,196.742,7200.0
2014-10-15 11:00:00,234.95,235.05,234.37,235.05,6700.0,196.742,196.8258,196.2564,196.8258,6700.0
2014-10-15 11:05:00,234.98,235.79,234.81,235.62,4500.0,196.7672,197.4454,196.6248,197.3031,4500.0
2014-10-15 11:10:00,235.62,235.62,234.68,234.92,5100.0,197.3031,197.3031,196.5159,196.7169,5100.0
2014-10-15 11:15:00,234.91,234.92,234.26,234.62,5100.0,196.7085,196.7169,196.1642,196.4657,5100.0
2014-10-15 11:20:00,234.44,234.77,233.81,234.21,7300.0,196.315,196.5913,195.7874,196.1224,7300.0
2014-10-15 11:25:00,234.19,234.28,233.17,233.36,11000.0,196.1056,196.181,195.2515,195.4106,11000.0
2014-10-15 11:30:00,233.55,234.59,233.45,233.5,8300.0,195.5697,196.4406,195.486,195.5278,8300.0
2014-10-15 11:35:00,233.36,234.35,233.34,234.33,7700.0,195.4106,196.2396,195.3939,196.2229,7700.0
2014-10-15 11:40:00,234.01,234.55,233.83,234.01,11000.0,195.9549,196.4071,195.8042,195.9549,11000.0
2014-10-15 11:45:00,234.02,234.18,233.23,233.3,8500.0,195.9633,196.0973,195.3017,195.3604,8500.0
2014-10-15 11:50:00,233.7,234.02,233.24,233.85,5200.0,195.6953,195.9633,195.3101,195.8209,5200.0
2014-10-15 11:55:00,233.68,233.85,233.36,233.38,2400.0,195.6786,195.8209,195.4106,195.4274,2400.0
2014-10-15 12:00:00,233.31,233.48,232.86,233.27,6300.0,195.3687,195.5111,194.9919,195.3352,6300.0
2014-10-15 12:05:00,233.32,233.6,232.72,232.84,5300.0,195.3771,195.6116,194.8747,194.9752,5300.0
2014-10-15 12:10:00,232.62,233.0,232.35,232.5,5900.0,194.7909,195.1092,194.5649,194.6905,5900.0
2014-10-15 12:15:00,232.46,233.12,232.44,233.0,3300.0,194.657,195.2096,194.6402,195.1092,3300.0
2014-10-15 12:20:00,233.0,233.92,233.0,233.7,6900.0,195.1092,195.8795,195.1092,195.6953,6900.0
2014-10-15 12:25:00,233.49,233.94,233.19,233.58,5700.0,195.5195,195.8963,195.2683,195.5948,5700.0
2014-10-15 12:30:00,233.68,233.68,233.3,233.66,4300.0,195.6786,195.6786,195.3604,195.6618,4300.0
2014-10-15 12:35:00,233.66,234.45,233.6,234.38,13100.0,195.6618,196.3234,195.6116,196.2647,13100.0
2014-10-15 12:40:00,234.47,234.47,233.23,233.33,3700.0,196.3401,196.3401,195.3017,195.3855,3700.0
2014-10-15 12:45:00,233.18,233.85,233.1,233.17,5100.0,195.2599,195.8209,195.1929,195.2515,5100.0
2014-10-15 12:50:00,233.11,233.32,232.99,233.01,2900.0,195.2013,195.3771,195.1008,195.1175,2900.0
2014-10-15 12:55:00,233.27,233.5,232.9,233.0,4000.0,195.3352,195.5278,195.0254,195.1092,4000.0
2014-10-15 13:00:00,233.0,233.52,232.95,233.17,3200.0,195.1092,195.5446,195.0673,195.2515,3200.0
2014-10-15 13:05:00,233.17,234.07,232.99,233.53,5300.0,195.2515,196.0051,195.1008,195.553,5300.0
2014-10-15 13:10:00,233.35,233.59,233.27,233.27,1500.0,195.4022,195.6032,195.3352,195.3352,1500.0
2014-10-15 13:15:00,232.97,233.32,232.85,232.85,1700.0,195.084,195.3771,194.9835,194.9835,1700.0
2014-10-15 13:20:00,232.98,233.03,232.47,232.69,7100.0,195.0924,195.1343,194.6653,194.8496,7100.0
2014-10-15 13:25:00,232.7,232.79,232.3,232.73,7700.0,194.8579,194.9333,194.523,194.8831,7700.0
2014-10-15 13:30:00,232.87,233.42,232.8,233.11,4600.0,195.0003,195.4609,194.9417,195.2013,4600.0
2014-10-15 13:35:00,233.0,233.0,232.58,232.75,2700.0,195.1092,195.1092,194.7575,194.8998,2700.0
2014-10-15 13:40:00,232.86,233.36,232.83,232.97,4300.0,194.9919,195.4106,194.9668,195.084,4300.0
2014-10-15 13:45:00,233.05,234.84,232.64,234.58,16100.0,195.151,196.6499,194.8077,196.4322,16100.0
2014-10-15 13:50:00,234.68,235.45,234.58,234.89,4600.0,196.5159,197.1607,196.4322,196.6918,4600.0
2014-10-15 13:55:00,234.86,234.88,234.39,234.41,8600.0,196.6667,196.6834,196.2731,196.2899,8600.0
2014-10-15 14:00:00,234.24,235.08,234.11,234.66,11900.0,196.1475,196.8509,196.0386,196.4992,11900.0
2014-10-15 14:05:00,234.66,235.39,234.57,235.36,11300.0,196.4992,197.1105,196.4238,197.0854,11300.0
2014-10-15 14:10:00,235.36,236.1,235.36,235.79,4800.0,197.0854,197.705,197.0854,197.4454,4800.0
2014-10-15 14:15:00,235.98,236.99,235.93,236.81,9000.0,197.6045,198.4503,197.5627,198.2996,9000.0
2014-10-15 14:20:00,236.93,237.12,235.85,236.15,4800.0,198.4,198.5592,197.4957,197.7469,4800.0
2014-10-15 14:25:00,236.1,236.11,235.36,235.86,5000.0,197.705,197.7134,197.0854,197.5041,5000.0
2014-10-15 14:30:00,235.59,236.44,235.59,236.13,3800.0,197.278,197.9897,197.278,197.7301,3800.0
2014-10-15 14:35:00,235.97,237.13,235.97,237.08,5300.0,197.5962,198.5675,197.5962,198.5257,5300.0
2014-10-15 14:40:00,237.11,237.61,236.72,236.72,12000.0,198.5508,198.9695,198.2242,198.2242,12000.0
2014-10-15 14:45:00,236.56,237.18,236.56,237.14,12600.0,198.0902,198.6094,198.0902,198.5759,12600.0
2014-10-15 14:50:00,237.19,238.33,237.15,237.91,29500.0,198.6178,199.5724,198.5843,199.2207,29500.0
2014-10-15 14:55:00,238.14,238.14,237.17,237.61,9800.0,199.4133,199.4133,198.601,198.9695,9800.0
2014-10-15 15:00:00,237.55,237.88,237.5,237.72,8800.0,198.9192,199.1956,198.8774,199.0616,8800.0
2014-10-15 15:05:00,237.63,238.34,237.33,238.01,10100.0,198.9862,199.5808,198.735,199.3044,10100.0
2014-10-15 15:10:00,237.97,238.66,237.78,238.4,11900.0,199.2709,199.8487,199.1118,199.631,11900.0
2014-10-15 15:15:00,238.31,238.4,237.25,237.56,16300.0,199.5556,199.631,198.668,198.9276,16300.0
2014-10-15 15:20:00,237.61,237.8,237.07,237.42,11700.0,198.9695,199.1286,198.5173,198.8104,11700.0
2014-10-15 15:25:00,237.57,239.21,237.55,239.21,9800.0,198.936,200.3093,198.9192,200.3093,9800.0
2014-10-15 15:30:00,239.21,239.69,239.06,239.35,11500.0,200.3093,200.7112,200.1837,200.4265,11500.0
2014-10-15 15:35:00,239.32,241.04,239.28,240.92,19600.0,200.4014,201.8417,200.3679,201.7412,19600.0
2014-10-15 15:40:00,240.99,241.55,240.34,240.72,21600.0,201.7998,202.2687,201.2555,201.5737,21600.0
2014-10-15 15:45:00,239.99,241.37,239.68,239.9,18900.0,200.9624,202.118,200.7028,200.8871,18900.0
2014-10-15 15:50:00,239.62,240.0,239.41,239.88,20000.0,200.6526,200.9708,200.4767,200.8703,20000.0
2014-10-15 15:55:00,239.86,240.01,239.51,239.52,33900.0,200.8536,200.9792,200.5605,200.5689,33900.0
2014-10-16 09:35:00,228.6,234.5,223.92,226.16,42600.0,191.4247,196.3652,187.5058,189.3815,42600.0
2014-10-16 09:40:00,227.27,236.52,227.17,236.52,20000.0,190.311,198.0567,190.2272,198.0567,20000.0
2014-10-16 09:45:00,235.62,236.51,233.63,233.87,19500.0,197.3031,198.0484,195.6367,195.8377,19500.0
2014-10-16 09:50:00,233.86,235.57,233.72,235.0,30200.0,195.8293,197.2612,195.7121,196.7839,30200.0
2014-10-16 09:55:00,234.98,235.23,231.54,234.6,9300.0,196.7672,196.9765,193.8866,196.449,9300.0
2014-10-16 10:00:00,234.59,235.72,233.63,235.56,21200.0,196.4406,197.3868,195.6367,197.2528,21200.0
2014-10-16 10:05:00,235.46,237.49,234.56,234.83,14900.0,197.1691,198.869,196.4155,196.6416,14900.0
2014-10-16 10:10:00,235.13,235.9,234.35,235.2,9800.0,196.8928,197.5375,196.2396,196.9514,9800.0
2014-10-16 10:15:00,235.47,236.27,233.52,234.8,14000.0,197.1775,197.8474,195.5446,196.6164,14000.0
2014-10-16 10:20:00,234.85,236.66,234.69,236.05,23700.0,196.6583,198.174,196.5243,197.6632,23700.0
2014-10-16 10:25:00,235.85,236.26,234.81,234.81,6900.0,197.4957,197.839,196.6248,196.6248,6900.0
2014-10-16 10:30:00,234.79,235.74,234.75,235.21,5200.0,196.6081,197.4036,196.5746,196.9598,5200.0
2014-10-16 10:35:00,235.39,236.0,234.96,235.37,7900.0,197.1105,197.6213,196.7504,197.0937,7900.0
2014-10-16 10:40:00,235.37,235.53,234.9,235.28,7600.0,197.0937,197.2277,196.7002,197.0184,7600.0
2014-10-16 10:45:00,235.34,235.71,235.01,235.49,7100.0,197.0686,197.3784,196.7923,197.1942,7100.0
2014-10-16 10:50:00,235.54,235.74,234.81,234.81,15300.0,197.2361,197.4036,196.6248,196.6248,15300.0
2014-10-16 10:55:00,234.95,235.68,234.95,235.25,5100.0,196.742,197.3533,196.742,196.9933,5100.0
2014-10-16 11:00:00,235.03,235.16,234.0,234.2,4500.0,196.809,196.9179,195.9465,196.114,4500.0
2014-10-16 11:05:00,234.03,234.57,234.0,234.02,5300.0,195.9717,196.4238,195.9465,195.9633,5300.0
2014-10-16 11:10:00,234.02,234.34,233.11,233.11,13500.0,195.9633,196.2312,195.2013,195.2013,13500.0
2014-10-16 11:15:00,233.15,234.94,232.77,234.64,8700.0,195.2348,196.7337,194.9166,196.4825,8700.0
2014-10-16 11:20:00,234.87,235.87,234.53,235.87,23200.0,196.675,197.5124,196.3903,197.5124,23200.0
2014-10-16 11:25:00,235.66,235.95,234.89,235.25,9200.0,197.3366,197.5794,196.6918,196.9933,9200.0
2014-10-16 11:30:00,235.17,235.27,234.95,235.12,11300.0,196.9263,197.01,196.742,196.8844,11300.0
2014-10-16 11:35:00,234.95,235.17,234.49,234.67,20100.0,196.742,196.9263,196.3568,196.5076,20100.0
2014-10-16 11:40:00,234.78,235.07,234.38,234.39,11000.0,196.5997,196.8425,196.2647,196.2731,11000.0
2014-10-16 11:45:00,234.49,234.64,232.5,232.5,9700.0,196.3568,196.4825,194.6905,194.6905,9700.0
2014-10-16 11:50:00,232.5,232.91,232.01,232.34,3600.0,194.6905,195.0338,194.2801,194.5565,3600.0
2014-10-16 11:55:00,232.08,233.39,232.08,233.21,8900.0,194.3388,195.4357,194.3388,195.285,8900.0
2014-10-16 12:00:00,233.22,233.37,232.88,232.96,14700.0,195.2934,195.419,195.0087,195.0757,14700.0
2014-10-16 12:05:00,232.95,233.75,232.95,233.65,21100.0,195.0673,195.7372,195.0673,195.6534,21100.0
2014-10-16 12:10:00,233.66,234.23,233.4,234.23,7800.0,195.6618,196.1391,195.4441,196.1391,7800.0
2014-10-16 12:15:00,234.08,234.66,233.75,233.75,6500.0,196.0135,196.4992,195.7372,195.7372,6500.0
2014-10-16 12:20:00,233.93,234.09,233.56,233.56,4100.0,195.8879,196.0219,195.5781,195.5781,4100.0
2014-10-16 12:25:00,233.67,233.67,232.69,233.21,10200.0,195.6702,195.6702,194.8496,195.285,10200.0
2014-10-16 12:30:00,233.21,233.33,233.05,233.33,1700.0,195.285,195.3855,195.151,195.3855,1700.0
2014-10-16 12:35:00,233.29,233.72,233.24,233.56,6100.0,195.352,195.7121,195.3101,195.5781,6100.0
2014-10-16 12:40:00,233.68,233.82,233.01,233.61,5300.0,195.6786,195.7958,195.1175,195.62,5300.0
2014-10-16 12:45:00,233.47,233.95,233.46,233.95,3400.0,195.5027,195.9047,195.4943,195.9047,3400.0
2014-10-16 12:50:00,233.77,234.01,233.62,233.63,3500.0,195.7539,195.9549,195.6283,195.6367,3500.0
2014-10-16 12:55:00,233.62,234.05,233.14,233.84,5100.0,195.6283,195.9884,195.2264,195.8126,5100.0
2014-10-16 13:00:00,233.66,234.39,233.66,234.09,7800.0,195.6618,196.2731,195.6618,196.0219,7800.0
2014-10-16 13:05:00,234.25,234.49,234.0,234.37,20800.0,196.1559,196.3568,195.9465,196.2564,20800.0
2014-10-16 13:10:00,234.41,234.41,233.94,234.1,8200.0,196.2899,196.2899,195.8963,196.0303,8200.0
2014-10-16 13:15:00,234.03,234.32,233.67,233.97,13800.0,195.9717,196.2145,195.6702,195.9214,13800.0
2014-10-16 13:20:00,234.27,234.28,233.78,233.91,15500.0,196.1726,196.181,195.7623,195.8712,15500.0
2014-10-16 13:25:00,234.05,234.1,233.8,233.88,6300.0,195.9884,196.0303,195.7791,195.846,6300.0
2014-10-16 13:30:00,233.8,234.07,233.75,233.85,13300.0,195.7791,196.0051,195.7372,195.8209,13300.0
2014-10-16 13:35:00,233.87,234.24,233.78,234.18,13900.0,195.8377,196.1475,195.7623,196.0973,13900.0
2014-10-16 13:40:00,234.19,234.24,233.97,234.02,8600.0,196.1056,196.1475,195.9214,195.9633,8600.0
2014-10-16 13:45:00,234.08,234.08,233.22,233.47,11600.0,196.0135,196.0135,195.2934,195.5027,11600.0
2014-10-16 13:50:00,233.51,233.54,232.39,232.9,7800.0,195.5362,195.5613,194.5984,195.0254,7800.0
2014-10-16 13:55:00,232.66,233.47,232.33,233.36,20000.0,194.8244,195.5027,194.5481,195.4106,20000.0
2014-10-16 14:00:00,233.54,233.84,233.37,233.6,11400.0,195.5613,195.8126,195.419,195.6116,11400.0
2014-10-16 14:05:00,233.6,233.66,232.81,233.02,12600.0,195.6116,195.6618,194.9501,195.1259,12600.0
2014-10-16 14:10:00,232.98,233.05,232.02,232.23,5600.0,195.0924,195.151,194.2885,194.4644,5600.0
2014-10-16 14:15:00,232.26,232.86,232.19,232.45,8200.0,194.4895,194.9919,194.4309,194.6486,8200.0
2014-10-16 14:20:00,232.45,232.45,231.5,231.74,32900.0,194.6486,194.6486,193.8531,194.0541,32900.0
2014-10-16 14:25:00,231.51,231.88,230.7,231.26,26800.0,193.8615,194.1713,193.1832,193.6521,26800.0
2014-10-16 14:30:00,231.38,231.98,231.28,231.53,15600.0,193.7526,194.255,193.6689,193.8782,15600.0
2014-10-16 14:35:00,231.54,231.74,230.86,231.55,21100.0,193.8866,194.0541,193.3172,193.895,21100.0
2014-10-16 14:40:00,231.53,231.57,230.55,230.59,30100.0,193.8782,193.9117,193.0576,193.0911,30100.0
2014-10-16 14:45:00,230.65,230.65,230.0,230.0,10700.0,193.1413,193.1413,192.597,192.597,10700.0
2014-10-16 14:50:00,230.16,230.19,229.62,229.62,23800.0,192.731,192.7561,192.2788,192.2788,23800.0
2014-10-16 14:55:00,229.73,230.23,229.63,229.8,20300.0,192.3709,192.7896,192.2872,192.4295,20300.0
2014-10-16 15:00:00,229.78,230.11,229.31,229.42,27100.0,192.4128,192.6891,192.0192,192.1113,27100.0
2014-10-16 15:05:00,229.42,229.52,229.04,229.39,22300.0,192.1113,192.1951,191.7931,192.0862,22300.0
2014-10-16 15:10:00,229.34,229.43,228.84,229.34,18100.0,192.0443,192.1197,191.6257,192.0443,18100.0
2014-10-16 15:15:00,229.3,229.43,228.98,229.0,27300.0,192.0109,192.1197,191.7429,191.7596,27300.0
2014-10-16 15:20:00,229.0,229.47,228.92,229.25,33800.0,191.7596,192.1532,191.6926,191.969,33800.0
2014-10-16 15:25:00,229.26,230.51,229.15,230.25,21800.0,191.9774,193.0241,191.8852,192.8064,21800.0
2014-10-16 15:30:00,230.44,230.44,229.7,229.93,26100.0,192.9655,192.9655,192.3458,192.5384,26100.0
2014-10-16 15:35:00,229.97,230.25,229.69,229.75,15700.0,192.5719,192.8064,192.3374,192.3877,15700.0
2014-10-16 15:40:00,229.78,229.86,229.51,229.55,29300.0,192.4128,192.4798,192.1867,192.2202,29300.0
2014-10-16 15:45:00,229.56,229.65,229.28,229.28,90400.0,192.2286,192.3039,191.9941,191.9941,90400.0
2014-10-16 15:50:00,229.35,229.99,229.29,229.78,43100.0,192.0527,192.5886,192.0025,192.4128,43100.0
2014-10-16 15:55:00,229.78,229.9,229.72,229.73,67800.0,192.4128,192.5133,192.3626,192.3709,67800.0
2014-10-17 09:30:00,232.75,232.91,231.47,231.47,26000.0,194.8998,195.0338,193.828,193.828,26000.0
2014-10-17 09:35:00,231.65,231.69,230.59,230.75,7900.0,193.9787,194.0122,193.0911,193.2251,7900.0
2014-10-17 09:40:00,230.29,230.91,230.19,230.66,7100.0,192.8399,193.359,192.7561,193.1497,7100.0
2014-10-17 09:45:00,230.77,231.19,230.16,230.86,14900.0,193.2418,193.5935,192.731,193.3172,14900.0
2014-10-17 09:50:00,230.85,231.51,230.75,230.99,18100.0,193.3088,193.8615,193.2251,193.426,18100.0
2014-10-17 09:55:00,230.9,231.09,230.21,230.99,8700.0,193.3507,193.5098,192.7729,193.426,8700.0
2014-10-17 10:00:00,230.85,231.63,230.36,231.48,30200.0,193.3088,193.9619,192.8985,193.8363,30200.0
2014-10-17 10:05:00,231.55,231.95,231.55,231.95,3500.0,193.895,194.2299,193.895,194.2299,3500.0
2014-10-17 10:10:00,231.84,232.0,231.72,231.94,20500.0,194.1378,194.2718,194.0373,194.2215,20500.0
2014-10-17 10:15:00,231.97,232.86,231.93,232.76,26200.0,194.2467,194.9919,194.2132,194.9082,26200.0
2014-10-17 10:20:00,232.83,232.83,231.91,232.05,8400.0,194.9668,194.9668,194.1964,194.3136,8400.0
2014-10-17 10:25:00,231.96,232.68,231.92,232.68,4400.0,194.2383,194.8412,194.2048,194.8412,4400.0
2014-10-17 10:30:00,232.53,232.79,232.5,232.63,9600.0,194.7156,194.9333,194.6905,194.7993,9600.0
2014-10-17 10:35:00,232.5,232.57,231.6,231.62,23000.0,194.6905,194.7491,193.9368,193.9536,23000.0
2014-10-17 10:40:00,231.51,232.02,231.51,231.79,7400.0,193.8615,194.2885,193.8615,194.0959,7400.0
2014-10-17 10:45:00,231.92,232.02,231.62,231.8,8700.0,194.2048,194.2885,193.9536,194.1043,8700.0
2014-10-17 10:50:00,231.82,232.05,231.51,231.84,15000.0,194.121,194.3136,193.8615,194.1378,15000.0
2014-10-17 10:55:00,231.84,232.75,231.79,232.69,20200.0,194.1378,194.8998,194.0959,194.8496,20200.0
2014-10-17 11:00:00,232.7,233.57,232.7,233.48,16300.0,194.8579,195.5865,194.8579,195.5111,16300.0
2014-10-17 11:05:00,233.5,233.5,233.03,233.35,20700.0,195.5278,195.5278,195.1343,195.4022,20700.0
2014-10-17 11:10:00,233.37,233.51,232.85,233.18,21000.0,195.419,195.5362,194.9835,195.2599,21000.0
2014-10-17 11:15:00,232.99,232.99,232.53,232.53,5400.0,195.1008,195.1008,194.7156,194.7156,5400.0
2014-10-17 11:20:00,232.72,232.82,232.28,232.56,8200.0,194.8747,194.9584,194.5062,194.7407,8200.0
2014-10-17 11:25:00,232.54,233.0,232.54,232.7,6700.0,194.724,195.1092,194.724,194.8579,6700.0
2014-10-17 11:30:00,232.61,232.85,232.53,232.78,8100.0,194.7826,194.9835,194.7156,194.9249,8100.0
2014-10-17 11:35:00,232.76,232.99,232.63,232.99,10600.0,194.9082,195.1008,194.7993,195.1008,10600.0
2014-10-17 11:40:00,233.01,233.81,232.86,233.59,6200.0,195.1175,195.7874,194.9919,195.6032,6200.0
2014-10-17 11:45:00,233.67,233.74,232.9,233.04,11900.0,195.6702,195.7288,195.0254,195.1426,11900.0
2014-10-17 11:50:00,233.17,233.24,232.96,232.96,3400.0,195.2515,195.3101,195.0757,195.0757,3400.0
2014-10-17 11:55:00,233.0,233.07,232.69,232.78,4300.0,195.1092,195.1678,194.8496,194.9249,4300.0
2014-10-17 12:00:00,232.87,233.46,232.87,233.18,8700.0,195.0003,195.4943,195.0003,195.2599,8700.0
2014-10-17 12:05:00,233.17,233.3,233.02,233.08,3400.0,195.2515,195.3604,195.1259,195.1761,3400.0
2014-10-17 12:10:00,233.08,233.08,232.53,232.61,7700.0,195.1761,195.1761,194.7156,194.7826,7700.0
2014-10-17 12:15:00,232.61,232.61,231.87,231.89,16800.0,194.7826,194.7826,194.1629,194.1797,16800.0
2014-10-17 12:20:00,231.94,232.45,231.94,232.0,4800.0,194.2215,194.6486,194.2215,194.2718,4800.0
2014-10-17 12:25:00,232.12,232.21,231.88,232.14,7100.0,194.3723,194.4476,194.1713,194.389,7100.0
2014-10-17 12:30:00,232.19,232.35,231.95,232.05,5300.0,194.4309,194.5649,194.2299,194.3136,5300.0
2014-10-17 12:35:00,231.87,232.59,231.77,232.59,7200.0,194.1629,194.7658,194.0792,194.7658,7200.0
2014-10-17 12:40:00,232.28,232.33,231.69,232.33,9300.0,194.5062,194.5481,194.0122,194.5481,9300.0
2014-10-17 12:45:00,232.3,232.38,232.08,232.33,9000.0,194.523,194.59,194.3388,194.5481,9000.0
2014-10-17 12:50:00,232.25,232.56,232.24,232.47,4000.0,194.4811,194.7407,194.4727,194.6653,4000.0
2014-10-17 12:55:00,232.6,233.19,232.6,233.18,5800.0,194.7742,195.2683,194.7742,195.2599,5800.0
2014-10-17 13:00:00,233.11,233.65,232.92,232.92,6900.0,195.2013,195.6534,195.0422,195.0422,6900.0
2014-10-17 13:05:00,232.7,232.96,232.42,232.77,2900.0,194.8579,195.0757,194.6235,194.9166,2900.0
2014-10-17 13:10:00,232.65,232.75,232.2,232.2,3300.0,194.8161,194.8998,194.4392,194.4392,3300.0
2014-10-17 13:15:00,232.46,232.86,232.35,232.71,3400.0,194.657,194.9919,194.5649,194.8663,3400.0
2014-10-17 13:20:00,232.83,232.83,232.23,232.35,8600.0,194.9668,194.9668,194.4644,194.5649,8600.0
2014-10-17 13:25:00,232.3,232.38,231.91,232.05,10500.0,194.523,194.59,194.1964,194.3136,10500.0
2014-10-17 13:30:00,231.98,232.43,231.91,232.16,21600.0,194.255,194.6318,194.1964,194.4058,21600.0
2014-10-17 13:35:00,232.16,232.79,232.09,232.46,6600.0,194.4058,194.9333,194.3471,194.657,6600.0
2014-10-17 13:40:00,232.5,232.55,232.2,232.2,1900.0,194.6905,194.7323,194.4392,194.4392,1900.0
2014-10-17 13:45:00,232.16,232.96,231.97,231.97,4400.0,194.4058,195.0757,194.2467,194.2467,4400.0
2014-10-17 13:50:00,232.16,232.56,231.95,232.18,3300.0,194.4058,194.7407,194.2299,194.4225,3300.0
2014-10-17 13:55:00,232.03,232.18,231.65,232.17,5800.0,194.2969,194.4225,193.9787,194.4141,5800.0
2014-10-17 14:00:00,231.96,232.2,231.81,231.93,5200.0,194.2383,194.4392,194.1127,194.2132,5200.0
2014-10-17 14:05:00,231.86,231.96,230.99,230.99,4100.0,194.1545,194.2383,193.426,193.426,4100.0
2014-10-17 14:10:00,231.14,231.87,231.02,231.75,10200.0,193.5516,194.1629,193.4511,194.0624,10200.0
2014-10-17 14:15:00,231.83,231.97,231.52,231.73,4600.0,194.1294,194.2467,193.8698,194.0457,4600.0
2014-10-17 14:20:00,231.74,232.0,231.56,231.9,5200.0,194.0541,194.2718,193.9033,194.188,5200.0
2014-10-17 14:25:00,231.91,232.0,231.38,231.71,13200.0,194.1964,194.2718,193.7526,194.0289,13200.0
2014-10-17 14:30:00,231.69,232.48,231.69,232.24,10500.0,194.0122,194.6737,194.0122,194.4727,10500.0
2014-10-17 14:35:00,232.28,232.35,231.73,231.93,6900.0,194.5062,194.5649,194.0457,194.2132,6900.0
2014-10-17 14:40:00,232.06,232.7,232.0,232.48,8200.0,194.322,194.8579,194.2718,194.6737,8200.0
2014-10-17 14:45:00,232.47,232.56,232.2,232.54,6000.0,194.6653,194.7407,194.4392,194.724,6000.0
2014-10-17 14:50:00,232.36,232.65,232.21,232.53,22100.0,194.5732,194.8161,194.4476,194.7156,22100.0
2014-10-17 14:55:00,232.5,232.57,232.32,232.52,9000.0,194.6905,194.7491,194.5397,194.7072,9000.0
2014-10-17 15:00:00,232.57,232.57,231.86,232.3,9100.0,194.7491,194.7491,194.1545,194.523,9100.0
2014-10-17 15:05:00,232.3,232.91,232.29,232.8,15100.0,194.523,195.0338,194.5146,194.9417,15100.0
2014-10-17 15:10:00,232.7,232.89,232.37,232.67,17000.0,194.8579,195.017,194.5816,194.8328,17000.0
2014-10-17 15:15:00,232.67,232.71,232.41,232.69,9700.0,194.8328,194.8663,194.6151,194.8496,9700.0
2014-10-17 15:20:00,232.89,233.07,232.55,232.77,16300.0,195.017,195.1678,194.7323,194.9166,16300.0
2014-10-17 15:25:00,232.77,233.18,232.66,232.97,20600.0,194.9166,195.2599,194.8244,195.084,20600.0
2014-10-17 15:30:00,233.03,233.34,232.95,233.17,8400.0,195.1343,195.3939,195.0673,195.2515,8400.0
2014-10-17 15:35:00,233.11,233.26,233.04,233.08,20900.0,195.2013,195.3269,195.1426,195.1761,20900.0
2014-10-17 15:40:00,233.01,233.01,232.21,232.44,18200.0,195.1175,195.1175,194.4476,194.6402,18200.0
2014-10-17 15:45:00,232.38,232.48,232.0,232.17,39400.0,194.59,194.6737,194.2718,194.4141,39400.0
2014-10-17 15:50:00,232.16,232.33,231.98,232.14,45000.0,194.4058,194.5481,194.255,194.389,45000.0
2014-10-17 15:55:00,232.18,232.33,231.9,231.9,97500.0,194.4225,194.5481,194.188,194.188,97500.0
2014-10-20 09:30:00,230.51,231.2,230.51,231.2,5700.0,193.0241,193.6019,193.0241,193.6019,5700.0
2014-10-20 09:35:00,231.44,232.26,230.67,231.0,13800.0,193.8028,194.4895,193.1581,193.4344,13800.0
2014-10-20 09:40:00,231.0,231.47,230.47,230.69,23800.0,193.4344,193.828,192.9906,193.1748,23800.0
2014-10-20 09:45:00,230.7,230.9,230.24,230.49,6800.0,193.1832,193.3507,192.798,193.0073,6800.0
2014-10-20 09:50:00,230.15,230.18,229.48,229.72,9000.0,192.7226,192.7477,192.1616,192.3626,9000.0
2014-10-20 09:55:00,229.87,230.37,229.37,230.18,5600.0,192.4882,192.9068,192.0695,192.7477,5600.0
2014-10-20 10:00:00,230.33,230.39,229.91,230.29,5800.0,192.8734,192.9236,192.5217,192.8399,5800.0
2014-10-20 10:05:00,230.28,230.43,229.96,230.15,5500.0,192.8315,192.9571,192.5635,192.7226,5500.0
2014-10-20 10:10:00,230.15,230.67,230.14,230.57,3300.0,192.7226,193.1581,192.7143,193.0743,3300.0
2014-10-20 10:15:00,230.71,230.83,230.57,230.58,4800.0,193.1916,193.292,193.0743,193.0827,4800.0
2014-10-20 10:20:00,230.73,230.9,230.58,230.6,11700.0,193.2083,193.3507,193.0827,193.0994,11700.0
2014-10-20 10:25:00,230.69,230.83,230.59,230.59,5200.0,193.1748,193.292,193.0911,193.0911,5200.0
2014-10-20 10:30:00,230.75,230.75,230.44,230.44,3400.0,193.2251,193.2251,192.9655,192.9655,3400.0
2014-10-20 10:35:00,230.53,230.71,230.39,230.48,5300.0,193.0408,193.1916,192.9236,192.999,5300.0
2014-10-20 10:40:00,230.47,230.67,230.24,230.53,4200.0,192.9906,193.1581,192.798,193.0408,4200.0
2014-10-20 10:45:00,230.62,230.79,230.32,230.63,3900.0,193.1162,193.2585,192.865,193.1246,3900.0
2014-10-20 10:50:00,230.64,230.67,230.48,230.55,3200.0,193.1329,193.1581,192.999,193.0576,3200.0
2014-10-20 10:55:00,230.55,230.61,230.2,230.21,4300.0,193.0576,193.1078,192.7645,192.7729,4300.0
2014-10-20 11:00:00,230.21,230.28,230.05,230.14,3100.0,192.7729,192.8315,192.6389,192.7143,3100.0
2014-10-20 11:05:00,230.14,230.27,230.05,230.14,4700.0,192.7143,192.8231,192.6389,192.7143,4700.0
2014-10-20 11:10:00,230.19,230.27,230.06,230.15,22900.0,192.7561,192.8231,192.6473,192.7226,22900.0
2014-10-20 11:15:00,230.17,230.24,230.06,230.22,8700.0,192.7394,192.798,192.6473,192.7812,8700.0
2014-10-20 11:20:00,230.23,230.25,229.92,230.17,15900.0,192.7896,192.8064,192.53,192.7394,15900.0
2014-10-20 11:25:00,230.24,230.24,229.8,229.87,9500.0,192.798,192.798,192.4295,192.4882,9500.0
2014-10-20 11:30:00,229.74,230.28,229.71,230.15,11700.0,192.3793,192.8315,192.3542,192.7226,11700.0
2014-10-20 11:35:00,230.06,230.26,230.04,230.26,5900.0,192.6473,192.8147,192.6305,192.8147,5900.0
2014-10-20 11:40:00,230.25,230.31,230.1,230.12,19400.0,192.8064,192.8566,192.6808,192.6975,19400.0
2014-10-20 11:45:00,230.18,230.27,230.01,230.07,5900.0,192.7477,192.8231,192.6054,192.6556,5900.0
2014-10-20 11:50:00,230.1,230.36,230.06,230.11,11500.0,192.6808,192.8985,192.6473,192.6891,11500.0
2014-10-20 11:55:00,230.16,230.36,230.11,230.27,7500.0,192.731,192.8985,192.6891,192.8231,7500.0
2014-10-20 12:00:00,230.41,230.71,230.41,230.71,4300.0,192.9403,193.1916,192.9403,193.1916,4300.0
2014-10-20 12:05:00,230.71,230.75,230.53,230.53,8300.0,193.1916,193.2251,193.0408,193.0408,8300.0
2014-10-20 12:10:00,230.6,230.64,230.44,230.44,3100.0,193.0994,193.1329,192.9655,192.9655,3100.0
2014-10-20 12:15:00,230.44,230.44,230.24,230.26,8300.0,192.9655,192.9655,192.798,192.8147,8300.0
2014-10-20 12:20:00,230.37,230.39,230.25,230.39,1400.0,192.9068,192.9236,192.8064,192.9236,1400.0
2014-10-20 12:25:00,230.39,230.4,230.23,230.3,4700.0,192.9236,192.932,192.7896,192.8482,4700.0
2014-10-20 12:30:00,230.29,230.44,230.24,230.34,4000.0,192.8399,192.9655,192.798,192.8817,4000.0
2014-10-20 12:35:00,230.34,230.38,230.14,230.14,22200.0,192.8817,192.9152,192.7143,192.7143,22200.0
2014-10-20 12:40:00,230.17,230.19,229.97,230.0,3900.0,192.7394,192.7561,192.5719,192.597,3900.0
2014-10-20 12:45:00,230.0,230.22,229.98,230.12,4200.0,192.597,192.7812,192.5803,192.6975,4200.0
2014-10-20 12:50:00,230.16,230.24,229.98,230.02,30600.0,192.731,192.798,192.5803,192.6138,30600.0
2014-10-20 12:55:00,229.96,230.05,229.79,230.04,6400.0,192.5635,192.6389,192.4212,192.6305,6400.0
2014-10-20 13:00:00,230.06,230.17,230.04,230.04,4200.0,192.6473,192.7394,192.6305,192.6305,4200.0
2014-10-20 13:05:00,230.15,230.15,230.04,230.15,3100.0,192.7226,192.7226,192.6305,192.7226,3100.0
2014-10-20 13:10:00,230.15,230.15,230.02,230.05,3000.0,192.7226,192.7226,192.6138,192.6389,3000.0
2014-10-20 13:15:00,230.08,230.15,230.04,230.15,3700.0,192.664,192.7226,192.6305,192.7226,3700.0
2014-10-20 13:20:00,230.14,230.14,229.95,229.99,2600.0,192.7143,192.7143,192.5551,192.5886,2600.0
2014-10-20 13:25:00,230.08,230.11,229.99,230.06,6700.0,192.664,192.6891,192.5886,192.6473,6700.0
2014-10-20 13:30:00,230.06,230.08,229.94,229.95,3800.0,192.6473,192.664,192.5468,192.5551,3800.0
2014-10-20 13:35:00,230.01,230.08,229.96,230.06,3600.0,192.6054,192.664,192.5635,192.6473,3600.0
2014-10-20 13:40:00,230.05,230.07,230.0,230.01,3700.0,192.6389,192.6556,192.597,192.6054,3700.0
2014-10-20 13:45:00,230.0,230.1,229.92,229.92,5000.0,192.597,192.6808,192.53,192.53,5000.0
2014-10-20 13:50:00,229.98,230.05,229.95,230.0,5600.0,192.5803,192.6389,192.5551,192.597,5600.0
2014-10-20 13:55:00,230.01,230.01,229.89,229.89,7200.0,192.6054,192.6054,192.5049,192.5049,7200.0
2014-10-20 14:00:00,230.01,230.07,229.94,229.96,15900.0,192.6054,192.6556,192.5468,192.5635,15900.0
2014-10-20 14:05:00,230.03,230.07,229.92,229.99,2900.0,192.6221,192.6556,192.53,192.5886,2900.0
2014-10-20 14:10:00,230.04,230.17,230.01,230.17,8500.0,192.6305,192.7394,192.6054,192.7394,8500.0
2014-10-20 14:15:00,230.09,230.22,230.04,230.16,4600.0,192.6724,192.7812,192.6305,192.731,4600.0
2014-10-20 14:20:00,230.17,230.36,230.16,230.29,2600.0,192.7394,192.8985,192.731,192.8399,2600.0
2014-10-20 14:25:00,230.31,230.36,230.18,230.32,6600.0,192.8566,192.8985,192.7477,192.865,6600.0
2014-10-20 14:30:00,230.35,230.4,230.27,230.39,10200.0,192.8901,192.932,192.8231,192.9236,10200.0
2014-10-20 14:35:00,230.39,230.44,230.3,230.42,4000.0,192.9236,192.9655,192.8482,192.9487,4000.0
2014-10-20 14:40:00,230.37,230.65,230.37,230.65,1400.0,192.9068,193.1413,192.9068,193.1413,1400.0
2014-10-20 14:45:00,230.68,230.77,230.62,230.73,4000.0,193.1664,193.2418,193.1162,193.2083,4000.0
2014-10-20 14:50:00,230.73,230.73,230.53,230.58,2600.0,193.2083,193.2083,193.0408,193.0827,2600.0
2014-10-20 14:55:00,230.64,230.7,230.54,230.64,1700.0,193.1329,193.1832,193.0492,193.1329,1700.0
2014-10-20 15:00:00,230.5,230.7,230.5,230.55,6200.0,193.0157,193.1832,193.0157,193.0576,6200.0
2014-10-20 15:05:00,230.64,230.76,230.58,230.75,16700.0,193.1329,193.2334,193.0827,193.2251,16700.0
2014-10-20 15:10:00,230.62,230.77,230.61,230.68,4800.0,193.1162,193.2418,193.1078,193.1664,4800.0
2014-10-20 15:15:00,230.74,230.8,230.62,230.64,8500.0,193.2167,193.2669,193.1162,193.1329,8500.0
2014-10-20 15:20:00,230.62,230.68,230.49,230.65,6400.0,193.1162,193.1664,193.0073,193.1413,6400.0
2014-10-20 15:25:00,230.59,230.65,230.52,230.57,3100.0,193.0911,193.1413,193.0325,193.0743,3100.0
2014-10-20 15:30:00,230.64,230.79,230.6,230.66,7700.0,193.1329,193.2585,193.0994,193.1497,7700.0
2014-10-20 15:35:00,230.65,230.76,230.43,230.45,11800.0,193.1413,193.2334,192.9571,192.9738,11800.0
2014-10-20 15:40:00,230.5,230.57,230.45,230.51,10800.0,193.0157,193.0743,192.9738,193.0241,10800.0
2014-10-20 15:45:00,230.51,230.59,230.36,230.49,14700.0,193.0241,193.0911,192.8985,193.0073,14700.0
2014-10-20 15:50:00,230.5,230.51,230.48,230.49,18900.0,193.0157,193.0241,192.999,193.0073,18900.0
2014-10-20 15:55:00,230.5,230.55,230.35,230.4,29400.0,193.0157,193.0576,192.8901,192.932,29400.0
2014-10-21 09:30:00,231.32,233.09,231.32,232.89,19600.0,193.7024,195.1845,193.7024,195.017,19600.0
2014-10-21 09:35:00,232.66,235.23,232.15,234.18,13900.0,194.8244,196.9765,194.3974,196.0973,13900.0
2014-10-21 09:40:00,234.03,234.49,232.41,232.67,53800.0,195.9717,196.3568,194.6151,194.8328,53800.0
2014-10-21 09:45:00,232.86,233.69,232.69,233.0,9700.0,194.9919,195.6869,194.8496,195.1092,9700.0
2014-10-21 09:50:00,233.28,233.51,233.04,233.27,8200.0,195.3436,195.5362,195.1426,195.3352,8200.0
2014-10-21 09:55:00,233.24,233.36,233.0,233.3,32100.0,195.3101,195.4106,195.1092,195.3604,32100.0
2014-10-21 10:00:00,233.48,233.48,232.77,232.91,9200.0,195.5111,195.5111,194.9166,195.0338,9200.0
2014-10-21 10:05:00,232.99,233.12,232.74,233.06,5600.0,195.1008,195.2096,194.8914,195.1594,5600.0
2014-10-21 10:10:00,233.09,233.14,232.95,233.09,6400.0,195.1845,195.2264,195.0673,195.1845,6400.0
2014-10-21 10:15:00,233.09,233.12,232.93,233.02,11600.0,195.1845,195.2096,195.0505,195.1259,11600.0
2014-10-21 10:20:00,232.92,233.13,232.91,233.06,8100.0,195.0422,195.218,195.0338,195.1594,8100.0
2014-10-21 10:25:00,233.14,233.31,233.05,233.06,11600.0,195.2264,195.3687,195.151,195.1594,11600.0
2014-10-21 10:30:00,233.12,233.39,233.12,233.29,32100.0,195.2096,195.4357,195.2096,195.352,32100.0
2014-10-21 10:35:00,233.25,233.39,233.11,233.17,13000.0,195.3185,195.4357,195.2013,195.2515,13000.0
2014-10-21 10:40:00,233.17,233.59,233.11,233.5,6900.0,195.2515,195.6032,195.2013,195.5278,6900.0
2014-10-21 10:45:00,233.5,233.64,233.44,233.52,7300.0,195.5278,195.6451,195.4776,195.5446,7300.0
2014-10-21 10:50:00,233.5,233.53,233.43,233.44,3500.0,195.5278,195.553,195.4692,195.4776,3500.0
2014-10-21 10:55:00,233.45,233.57,233.15,233.4,11900.0,195.486,195.5865,195.2348,195.4441,11900.0
2014-10-21 11:00:00,233.41,233.54,233.35,233.53,15400.0,195.4525,195.5613,195.4022,195.553,15400.0
2014-10-21 11:05:00,233.51,233.55,233.42,233.5,19100.0,195.5362,195.5697,195.4609,195.5278,19100.0
2014-10-21 11:10:00,233.5,233.52,233.28,233.3,15100.0,195.5278,195.5446,195.3436,195.3604,15100.0
2014-10-21 11:15:00,233.29,233.54,233.29,233.5,21400.0,195.352,195.5613,195.352,195.5278,21400.0
2014-10-21 11:20:00,233.51,233.63,233.34,233.54,10800.0,195.5362,195.6367,195.3939,195.5613,10800.0
2014-10-21 11:25:00,233.53,233.57,233.27,233.46,13400.0,195.553,195.5865,195.3352,195.4943,13400.0
2014-10-21 11:30:00,233.45,233.52,233.45,233.5,15800.0,195.486,195.5446,195.486,195.5278,15800.0
2014-10-21 11:35:00,233.5,233.53,233.44,233.48,12600.0,195.5278,195.553,195.4776,195.5111,12600.0
2014-10-21 11:40:00,233.49,233.55,233.39,233.5,16100.0,195.5195,195.5697,195.4357,195.5278,16100.0
2014-10-21 11:45:00,233.52,233.73,233.46,233.62,4100.0,195.5446,195.7204,195.4943,195.6283,4100.0
2014-10-21 11:50:00,233.56,233.72,233.56,233.72,1400.0,195.5781,195.7121,195.5781,195.7121,1400.0
2014-10-21 11:55:00,233.86,233.96,233.82,233.96,3600.0,195.8293,195.913,195.7958,195.913,3600.0
2014-10-21 12:00:00,233.93,234.04,233.84,233.85,5700.0,195.8879,195.98,195.8126,195.8209,5700.0
2014-10-21 12:05:00,233.98,233.98,233.81,233.81,7100.0,195.9298,195.9298,195.7874,195.7874,7100.0
2014-10-21 12:10:00,233.88,233.88,233.78,233.8,15100.0,195.846,195.846,195.7623,195.7791,15100.0
2014-10-21 12:15:00,233.79,234.38,233.77,234.38,19400.0,195.7707,196.2647,195.7539,196.2647,19400.0
2014-10-21 12:20:00,234.42,234.52,234.4,234.48,4700.0,196.2982,196.382,196.2815,196.3485,4700.0
2014-10-21 12:25:00,234.59,234.6,234.4,234.4,3800.0,196.4406,196.449,196.2815,196.2815,3800.0
2014-10-21 12:30:00,234.36,234.36,233.44,233.44,24900.0,196.248,196.248,195.4776,195.4776,24900.0
2014-10-21 12:35:00,233.38,233.58,233.37,233.47,7400.0,195.4274,195.5948,195.419,195.5027,7400.0
2014-10-21 12:40:00,233.45,233.55,233.39,233.54,6000.0,195.486,195.5697,195.4357,195.5613,6000.0
2014-10-21 12:45:00,233.53,233.81,233.5,233.81,3600.0,195.553,195.7874,195.5278,195.7874,3600.0
2014-10-21 12:50:00,233.83,233.83,233.49,233.61,4300.0,195.8042,195.8042,195.5195,195.62,4300.0
2014-10-21 12:55:00,233.6,233.6,233.33,233.57,3700.0,195.6116,195.6116,195.3855,195.5865,3700.0
2014-10-21 13:00:00,233.59,233.78,233.59,233.71,2700.0,195.6032,195.7623,195.6032,195.7037,2700.0
2014-10-21 13:05:00,233.71,233.84,233.67,233.81,2400.0,195.7037,195.8126,195.6702,195.7874,2400.0
2014-10-21 13:10:00,233.74,233.91,233.74,233.91,1600.0,195.7288,195.8712,195.7288,195.8712,1600.0
2014-10-21 13:15:00,233.94,233.95,233.86,233.91,4000.0,195.8963,195.9047,195.8293,195.8712,4000.0
2014-10-21 13:20:00,233.95,233.96,233.52,233.52,3600.0,195.9047,195.913,195.5446,195.5446,3600.0
2014-10-21 13:25:00,233.64,233.82,233.6,233.74,3000.0,195.6451,195.7958,195.6116,195.7288,3000.0
2014-10-21 13:30:00,233.86,234.0,233.71,233.92,9700.0,195.8293,195.9465,195.7037,195.8795,9700.0
2014-10-21 13:35:00,233.88,234.09,233.76,233.94,3300.0,195.846,196.0219,195.7456,195.8963,3300.0
2014-10-21 13:40:00,233.88,233.92,233.72,233.9,3700.0,195.846,195.8795,195.7121,195.8628,3700.0
2014-10-21 13:45:00,233.89,234.0,233.79,233.89,6000.0,195.8544,195.9465,195.7707,195.8544,6000.0
2014-10-21 13:50:00,233.94,234.07,233.92,234.03,12100.0,195.8963,196.0051,195.8795,195.9717,12100.0
2014-10-21 13:55:00,234.01,234.03,233.89,234.01,8300.0,195.9549,195.9717,195.8544,195.9549,8300.0
2014-10-21 14:00:00,234.0,234.11,233.96,234.0,16200.0,195.9465,196.0386,195.913,195.9465,16200.0
2014-10-21 14:05:00,234.04,234.36,234.0,234.2,11500.0,195.98,196.248,195.9465,196.114,11500.0
2014-10-21 14:10:00,234.15,234.35,234.1,234.2,11700.0,196.0721,196.2396,196.0303,196.114,11700.0
2014-10-21 14:15:00,234.25,234.47,234.11,234.35,12100.0,196.1559,196.3401,196.0386,196.2396,12100.0
2014-10-21 14:20:00,234.35,234.43,234.26,234.28,8800.0,196.2396,196.3066,196.1642,196.181,8800.0
2014-10-21 14:25:00,234.31,234.39,234.18,234.18,7900.0,196.2061,196.2731,196.0973,196.0973,7900.0
2014-10-21 14:30:00,234.22,234.35,234.14,234.21,12500.0,196.1308,196.2396,196.0638,196.1224,12500.0
2014-10-21 14:35:00,234.26,234.31,234.15,234.2,12800.0,196.1642,196.2061,196.0721,196.114,12800.0
2014-10-21 14:40:00,234.2,234.25,234.14,234.18,18600.0,196.114,196.1559,196.0638,196.0973,18600.0
2014-10-21 14:45:00,234.21,234.21,233.89,234.02,10000.0,196.1224,196.1224,195.8544,195.9633,10000.0
2014-10-21 14:50:00,234.04,234.23,233.99,234.2,4600.0,195.98,196.1391,195.9382,196.114,4600.0
2014-10-21 14:55:00,234.22,234.3,234.14,234.21,11100.0,196.1308,196.1977,196.0638,196.1224,11100.0
2014-10-21 15:00:00,234.19,234.39,234.17,234.26,19700.0,196.1056,196.2731,196.0889,196.1642,19700.0
2014-10-21 15:05:00,234.27,234.41,234.21,234.35,8400.0,196.1726,196.2899,196.1224,196.2396,8400.0
2014-10-21 15:10:00,234.39,234.64,234.39,234.5,16500.0,196.2731,196.4825,196.2731,196.3652,16500.0
2014-10-21 15:15:00,234.5,234.7,234.43,234.7,11100.0,196.3652,196.5327,196.3066,196.5327,11100.0
2014-10-21 15:20:00,234.76,234.92,234.71,234.75,7200.0,196.5829,196.7169,196.5411,196.5746,7200.0
2014-10-21 15:25:00,234.83,234.83,234.68,234.69,20400.0,196.6416,196.6416,196.5159,196.5243,20400.0
2014-10-21 15:30:00,234.69,234.85,234.6,234.75,12800.0,196.5243,196.6583,196.449,196.5746,12800.0
2014-10-21 15:35:00,234.74,235.03,234.72,234.83,17200.0,196.5662,196.809,196.5494,196.6416,17200.0
2014-10-21 15:40:00,234.83,234.84,234.42,234.49,23600.0,196.6416,196.6499,196.2982,196.3568,23600.0
2014-10-21 15:45:00,234.55,234.59,234.24,234.48,26600.0,196.4071,196.4406,196.1475,196.3485,26600.0
2014-10-21 15:50:00,234.45,234.53,234.34,234.52,25500.0,196.3234,196.3903,196.2312,196.382,25500.0
2014-10-21 15:55:00,234.5,234.54,234.44,234.5,51800.0,196.3652,196.3987,196.315,196.3652,51800.0
2014-10-22 09:30:00,235.02,235.02,233.51,234.32,14000.0,196.8007,196.8007,195.5362,196.2145,14000.0
2014-10-22 09:35:00,234.55,234.7,234.31,234.44,6900.0,196.4071,196.5327,196.2061,196.315,6900.0
2014-10-22 09:40:00,234.4,234.83,234.14,234.75,9100.0,196.2815,196.6416,196.0638,196.5746,9100.0
2014-10-22 09:45:00,234.75,234.8,234.46,234.46,18700.0,196.5746,196.6164,196.3317,196.3317,18700.0
2014-10-22 09:50:00,234.48,234.65,234.33,234.33,15000.0,196.3485,196.4908,196.2229,196.2229,15000.0
2014-10-22 09:55:00,234.33,234.55,234.14,234.33,8300.0,196.2229,196.4071,196.0638,196.2229,8300.0
2014-10-22 10:00:00,234.34,234.54,234.27,234.27,7100.0,196.2312,196.3987,196.1726,196.1726,7100.0
2014-10-22 10:05:00,234.37,234.45,234.21,234.25,3900.0,196.2564,196.3234,196.1224,196.1559,3900.0
2014-10-22 10:10:00,234.14,234.45,234.12,234.25,7900.0,196.0638,196.3234,196.047,196.1559,7900.0
2014-10-22 10:15:00,234.31,234.43,234.24,234.41,5600.0,196.2061,196.3066,196.1475,196.2899,5600.0
2014-10-22 10:20:00,234.41,234.61,234.29,234.51,20500.0,196.2899,196.4573,196.1894,196.3736,20500.0
2014-10-22 10:25:00,234.51,234.61,234.4,234.61,21800.0,196.3736,196.4573,196.2815,196.4573,21800.0
2014-10-22 10:30:00,234.65,234.65,234.35,234.35,9900.0,196.4908,196.4908,196.2396,196.2396,9900.0
2014-10-22 10:35:00,234.34,234.37,233.99,234.23,6800.0,196.2312,196.2564,195.9382,196.1391,6800.0
2014-10-22 10:40:00,234.25,234.62,234.24,234.47,4800.0,196.1559,196.4657,196.1475,196.3401,4800.0
2014-10-22 10:45:00,234.47,234.89,234.47,234.76,20300.0,196.3401,196.6918,196.3401,196.5829,20300.0
2014-10-22 10:50:00,234.78,234.89,234.71,234.84,15500.0,196.5997,196.6918,196.5411,196.6499,15500.0
2014-10-22 10:55:00,234.93,235.07,234.71,234.72,7800.0,196.7253,196.8425,196.5411,196.5494,7800.0
2014-10-22 11:00:00,234.72,234.86,234.66,234.78,9900.0,196.5494,196.6667,196.4992,196.5997,9900.0
2014-10-22 11:05:00,234.76,234.96,234.71,234.96,3300.0,196.5829,196.7504,196.5411,196.7504,3300.0
2014-10-22 11:10:00,234.82,235.07,234.81,234.91,13800.0,196.6332,196.8425,196.6248,196.7085,13800.0
2014-10-22 11:15:00,234.84,235.03,234.79,234.85,9300.0,196.6499,196.809,196.6081,196.6583,9300.0
2014-10-22 11:20:00,234.85,235.02,234.76,234.92,4500.0,196.6583,196.8007,196.5829,196.7169,4500.0
2014-10-22 11:25:00,234.87,234.9,234.74,234.78,2400.0,196.675,196.7002,196.5662,196.5997,2400.0
2014-10-22 11:30:00,234.77,234.8,234.6,234.77,5200.0,196.5913,196.6164,196.449,196.5913,5200.0
2014-10-22 11:35:00,234.82,234.98,234.79,234.79,3300.0,196.6332,196.7672,196.6081,196.6081,3300.0
2014-10-22 11:40:00,234.77,234.9,234.75,234.82,4500.0,196.5913,196.7002,196.5746,196.6332,4500.0
2014-10-22 11:45:00,234.87,234.92,234.75,234.8,3100.0,196.675,196.7169,196.5746,196.6164,3100.0
2014-10-22 11:50:00,234.81,234.82,234.7,234.81,5300.0,196.6248,196.6332,196.5327,196.6248,5300.0
2014-10-22 11:55:00,234.75,234.77,234.7,234.71,3100.0,196.5746,196.5913,196.5327,196.5411,3100.0
2014-10-22 12:00:00,234.69,234.71,234.66,234.68,3700.0,196.5243,196.5411,196.4992,196.5159,3700.0
2014-10-22 12:05:00,234.66,234.66,234.45,234.51,2200.0,196.4992,196.4992,196.3234,196.3736,2200.0
2014-10-22 12:10:00,234.49,234.49,234.32,234.32,4100.0,196.3568,196.3568,196.2145,196.2145,4100.0
2014-10-22 12:15:00,234.3,234.3,233.86,233.96,3200.0,196.1977,196.1977,195.8293,195.913,3200.0
2014-10-22 12:20:00,233.9,234.0,233.89,233.94,5400.0,195.8628,195.9465,195.8544,195.8963,5400.0
2014-10-22 12:25:00,233.95,234.0,233.9,233.9,7800.0,195.9047,195.9465,195.8628,195.8628,7800.0
2014-10-22 12:30:00,233.88,234.0,233.83,233.93,2200.0,195.846,195.9465,195.8042,195.8879,2200.0
2014-10-22 12:35:00,233.95,233.97,233.62,233.82,6300.0,195.9047,195.9214,195.6283,195.7958,6300.0
2014-10-22 12:40:00,233.9,233.91,233.57,233.57,3100.0,195.8628,195.8712,195.5865,195.5865,3100.0
2014-10-22 12:45:00,233.54,233.76,233.46,233.51,9300.0,195.5613,195.7456,195.4943,195.5362,9300.0
2014-10-22 12:50:00,233.55,233.73,233.39,233.71,10600.0,195.5697,195.7204,195.4357,195.7037,10600.0
2014-10-22 12:55:00,233.66,233.89,233.6,233.89,4900.0,195.6618,195.8544,195.6116,195.8544,4900.0
2014-10-22 13:00:00,233.91,234.2,233.81,233.81,9800.0,195.8712,196.114,195.7874,195.7874,9800.0
2014-10-22 13:05:00,233.92,234.09,233.92,234.09,14500.0,195.8795,196.0219,195.8795,196.0219,14500.0
2014-10-22 13:10:00,234.09,234.2,233.97,233.99,1700.0,196.0219,196.114,195.9214,195.9382,1700.0
2014-10-22 13:15:00,234.0,234.17,233.99,234.02,2900.0,195.9465,196.0889,195.9382,195.9633,2900.0
2014-10-22 13:20:00,234.05,234.09,233.71,233.73,2600.0,195.9884,196.0219,195.7037,195.7204,2600.0
2014-10-22 13:25:00,233.75,233.75,233.5,233.5,8100.0,195.7372,195.7372,195.5278,195.5278,8100.0
2014-10-22 13:30:00,233.54,233.54,233.22,233.22,3300.0,195.5613,195.5613,195.2934,195.2934,3300.0
2014-10-22 13:35:00,233.38,233.64,233.34,233.64,2200.0,195.4274,195.6451,195.3939,195.6451,2200.0
2014-10-22 13:40:00,233.69,233.79,233.56,233.69,7700.0,195.6869,195.7707,195.5781,195.6869,7700.0
2014-10-22 13:45:00,233.69,233.7,233.41,233.45,4700.0,195.6869,195.6953,195.4525,195.486,4700.0
2014-10-22 13:50:00,233.45,233.67,233.45,233.67,1800.0,195.486,195.6702,195.486,195.6702,1800.0
2014-10-22 13:55:00,233.66,233.76,233.45,233.5,3100.0,195.6618,195.7456,195.486,195.5278,3100.0
2014-10-22 14:00:00,233.45,233.53,233.19,233.38,4000.0,195.486,195.553,195.2683,195.4274,4000.0
2014-10-22 14:05:00,233.37,233.53,233.26,233.42,7100.0,195.419,195.553,195.3269,195.4609,7100.0
2014-10-22 14:10:00,233.42,233.57,233.35,233.44,4300.0,195.4609,195.5865,195.4022,195.4776,4300.0
2014-10-22 14:15:00,233.36,233.44,233.3,233.38,3500.0,195.4106,195.4776,195.3604,195.4274,3500.0
2014-10-22 14:20:00,233.41,233.41,232.97,233.02,6000.0,195.4525,195.4525,195.084,195.1259,6000.0
2014-10-22 14:25:00,233.08,233.33,233.01,233.01,6100.0,195.1761,195.3855,195.1175,195.1175,6100.0
2014-10-22 14:30:00,233.06,233.06,232.6,232.6,4500.0,195.1594,195.1594,194.7742,194.7742,4500.0
2014-10-22 14:35:00,232.67,232.71,232.52,232.59,3900.0,194.8328,194.8663,194.7072,194.7658,3900.0
2014-10-22 14:40:00,232.59,232.85,232.45,232.85,8800.0,194.7658,194.9835,194.6486,194.9835,8800.0
2014-10-22 14:45:00,232.91,232.91,232.59,232.82,3600.0,195.0338,195.0338,194.7658,194.9584,3600.0
2014-10-22 14:50:00,232.69,232.79,232.67,232.74,2900.0,194.8496,194.9333,194.8328,194.8914,2900.0
2014-10-22 14:55:00,232.75,233.33,232.75,233.26,6000.0,194.8998,195.3855,194.8998,195.3269,6000.0
2014-10-22 15:00:00,233.24,233.33,233.1,233.28,4400.0,195.3101,195.3855,195.1929,195.3436,4400.0
2014-10-22 15:05:00,233.24,233.24,233.1,233.19,2300.0,195.3101,195.3101,195.1929,195.2683,2300.0
2014-10-22 15:10:00,233.11,233.15,232.88,233.15,3900.0,195.2013,195.2348,195.0087,195.2348,3900.0
2014-10-22 15:15:00,233.06,233.08,232.85,232.85,5300.0,195.1594,195.1761,194.9835,194.9835,5300.0
2014-10-22 15:20:00,232.83,232.96,232.73,232.73,6600.0,194.9668,195.0757,194.8831,194.8831,6600.0
2014-10-22 15:25:00,232.78,232.82,232.68,232.72,6400.0,194.9249,194.9584,194.8412,194.8747,6400.0
2014-10-22 15:30:00,232.72,232.72,232.5,232.51,8900.0,194.8747,194.8747,194.6905,194.6988,8900.0
2014-10-22 15:35:00,232.54,232.54,232.34,232.4,8700.0,194.724,194.724,194.5565,194.6067,8700.0
2014-10-22 15:40:00,232.33,232.51,232.12,232.12,7200.0,194.5481,194.6988,194.3723,194.3723,7200.0
2014-10-22 15:45:00,232.07,232.12,231.78,231.8,8400.0,194.3304,194.3723,194.0876,194.1043,8400.0
2014-10-22 15:50:00,231.77,231.88,231.64,231.65,30600.0,194.0792,194.1713,193.9703,193.9787,30600.0
2014-10-22 15:55:00,231.69,231.69,231.43,231.58,29000.0,194.0122,194.0122,193.7945,193.9201,29000.0
2014-10-23 09:30:00,234.51,234.67,233.28,233.38,5900.0,196.3736,196.5076,195.3436,195.4274,5900.0
2014-10-23 09:35:00,234.42,235.13,233.42,234.44,4500.0,196.2982,196.8928,195.4609,196.315,4500.0
2014-10-23 09:40:00,235.37,235.86,234.63,235.15,12400.0,197.0937,197.5041,196.4741,196.9095,12400.0
2014-10-23 09:45:00,235.21,235.22,234.74,234.74,5400.0,196.9598,196.9681,196.5662,196.5662,5400.0
2014-10-23 09:50:00,234.69,235.39,234.69,235.03,5600.0,196.5243,197.1105,196.5243,196.809,5600.0
2014-10-23 09:55:00,235.03,235.18,234.26,234.26,6000.0,196.809,196.9346,196.1642,196.1642,6000.0
2014-10-23 10:00:00,234.25,235.19,234.24,235.1,10200.0,196.1559,196.943,196.1475,196.8676,10200.0
2014-10-23 10:05:00,235.1,235.42,234.99,235.02,12500.0,196.8676,197.1356,196.7755,196.8007,12500.0
2014-10-23 10:10:00,235.06,235.24,234.96,235.17,5500.0,196.8342,196.9849,196.7504,196.9263,5500.0
2014-10-23 10:15:00,235.37,235.61,235.18,235.26,5900.0,197.0937,197.2947,196.9346,197.0016,5900.0
2014-10-23 10:20:00,235.3,235.3,235.03,235.11,5300.0,197.0351,197.0351,196.809,196.876,5300.0
2014-10-23 10:25:00,235.07,235.21,234.95,235.09,4800.0,196.8425,196.9598,196.742,196.8593,4800.0
2014-10-23 10:30:00,235.09,235.35,235.07,235.09,4500.0,196.8593,197.077,196.8425,196.8593,4500.0
2014-10-23 10:35:00,235.13,235.17,234.88,234.88,4200.0,196.8928,196.9263,196.6834,196.6834,4200.0
2014-10-23 10:40:00,235.0,235.03,234.9,235.0,1100.0,196.7839,196.809,196.7002,196.7839,1100.0
2014-10-23 10:45:00,235.15,235.4,235.12,235.17,4900.0,196.9095,197.1189,196.8844,196.9263,4900.0
2014-10-23 10:50:00,235.11,235.4,235.09,235.33,3600.0,196.876,197.1189,196.8593,197.0602,3600.0
2014-10-23 10:55:00,235.5,235.64,235.41,235.48,6200.0,197.2026,197.3198,197.1272,197.1859,6200.0
2014-10-23 11:00:00,235.43,235.51,235.31,235.35,2200.0,197.144,197.211,197.0435,197.077,2200.0
2014-10-23 11:05:00,235.42,235.68,235.33,235.45,16300.0,197.1356,197.3533,197.0602,197.1607,16300.0
2014-10-23 11:10:00,235.45,235.56,235.35,235.52,4900.0,197.1607,197.2528,197.077,197.2193,4900.0
2014-10-23 11:15:00,235.43,235.43,235.21,235.35,3600.0,197.144,197.144,196.9598,197.077,3600.0
2014-10-23 11:20:00,235.28,235.33,235.06,235.24,3900.0,197.0184,197.0602,196.8342,196.9849,3900.0
2014-10-23 11:25:00,235.21,235.26,235.06,235.06,3400.0,196.9598,197.0016,196.8342,196.8342,3400.0
2014-10-23 11:30:00,235.07,235.09,234.9,234.93,2500.0,196.8425,196.8593,196.7002,196.7253,2500.0
2014-10-23 11:35:00,234.95,235.03,234.77,234.77,6900.0,196.742,196.809,196.5913,196.5913,6900.0
2014-10-23 11:40:00,234.78,235.0,234.75,234.82,7700.0,196.5997,196.7839,196.5746,196.6332,7700.0
2014-10-23 11:45:00,234.82,234.88,234.62,234.78,7200.0,196.6332,196.6834,196.4657,196.5997,7200.0
2014-10-23 11:50:00,234.75,234.83,234.64,234.68,11200.0,196.5746,196.6416,196.4825,196.5159,11200.0
2014-10-23 11:55:00,234.68,234.91,234.68,234.81,8700.0,196.5159,196.7085,196.5159,196.6248,8700.0
2014-10-23 12:00:00,234.71,234.93,234.66,234.93,18000.0,196.5411,196.7253,196.4992,196.7253,18000.0
2014-10-23 12:05:00,234.91,235.14,234.85,235.0,13300.0,196.7085,196.9011,196.6583,196.7839,13300.0
2014-10-23 12:10:00,235.0,235.01,234.76,234.82,7500.0,196.7839,196.7923,196.5829,196.6332,7500.0
2014-10-23 12:15:00,234.87,234.96,234.79,234.92,3200.0,196.675,196.7504,196.6081,196.7169,3200.0
2014-10-23 12:20:00,234.92,235.02,234.81,235.0,4800.0,196.7169,196.8007,196.6248,196.7839,4800.0
2014-10-23 12:25:00,235.01,235.23,234.98,235.23,8300.0,196.7923,196.9765,196.7672,196.9765,8300.0
2014-10-23 12:30:00,235.27,235.27,234.98,234.99,10000.0,197.01,197.01,196.7672,196.7755,10000.0
2014-10-23 12:35:00,235.06,235.06,234.72,234.79,8000.0,196.8342,196.8342,196.5494,196.6081,8000.0
2014-10-23 12:40:00,234.69,234.79,234.52,234.55,3200.0,196.5243,196.6081,196.382,196.4071,3200.0
2014-10-23 12:45:00,234.57,234.6,234.35,234.56,10800.0,196.4238,196.449,196.2396,196.4155,10800.0
2014-10-23 12:50:00,234.56,234.74,234.53,234.73,900.0,196.4155,196.5662,196.3903,196.5578,900.0
2014-10-23 12:55:00,234.53,234.53,234.27,234.47,2600.0,196.3903,196.3903,196.1726,196.3401,2600.0
2014-10-23 13:00:00,234.63,234.65,234.25,234.39,5400.0,196.4741,196.4908,196.1559,196.2731,5400.0
2014-10-23 13:05:00,234.5,234.73,234.44,234.56,1400.0,196.3652,196.5578,196.315,196.4155,1400.0
2014-10-23 13:10:00,234.56,234.61,234.44,234.46,2200.0,196.4155,196.4573,196.315,196.3317,2200.0
2014-10-23 13:15:00,234.63,234.68,234.44,234.55,1800.0,196.4741,196.5159,196.315,196.4071,1800.0
2014-10-23 13:20:00,234.55,234.66,234.49,234.66,2100.0,196.4071,196.4992,196.3568,196.4992,2100.0
2014-10-23 13:25:00,234.53,234.8,234.53,234.73,1600.0,196.3903,196.6164,196.3903,196.5578,1600.0
2014-10-23 13:30:00,234.79,234.88,234.67,234.69,2200.0,196.6081,196.6834,196.5076,196.5243,2200.0
2014-10-23 13:35:00,234.73,235.06,234.73,235.06,3900.0,196.5578,196.8342,196.5578,196.8342,3900.0
2014-10-23 13:40:00,235.03,235.2,234.95,235.11,13500.0,196.809,196.9514,196.742,196.876,13500.0
2014-10-23 13:45:00,235.15,235.43,235.11,235.43,2600.0,196.9095,197.144,196.876,197.144,2600.0
2014-10-23 13:50:00,235.36,235.37,235.22,235.28,2700.0,197.0854,197.0937,196.9681,197.0184,2700.0
2014-10-23 13:55:00,235.35,235.51,235.24,235.48,2700.0,197.077,197.211,196.9849,197.1859,2700.0
2014-10-23 14:00:00,235.48,235.84,235.45,235.8,5000.0,197.1859,197.4873,197.1607,197.4538,5000.0
2014-10-23 14:05:00,235.78,236.0,235.74,235.99,4200.0,197.4371,197.6213,197.4036,197.6129,4200.0
2014-10-23 14:10:00,235.99,236.36,235.99,236.36,2600.0,197.6129,197.9227,197.6129,197.9227,2600.0
2014-10-23 14:15:00,236.3,236.3,236.11,236.2,2800.0,197.8725,197.8725,197.7134,197.7888,2800.0
2014-10-23 14:20:00,236.2,236.42,236.17,236.27,2000.0,197.7888,197.973,197.7636,197.8474,2000.0
2014-10-23 14:25:00,236.36,236.67,236.36,236.43,6600.0,197.9227,198.1823,197.9227,197.9814,6600.0
2014-10-23 14:30:00,236.4,236.42,236.01,236.25,5100.0,197.9562,197.973,197.6297,197.8306,5100.0
2014-10-23 14:35:00,236.24,236.46,236.22,236.4,5800.0,197.8223,198.0065,197.8055,197.9562,5800.0
2014-10-23 14:40:00,236.4,236.49,236.28,236.28,4300.0,197.9562,198.0316,197.8558,197.8558,4300.0
2014-10-23 14:45:00,236.3,236.35,236.05,236.05,8200.0,197.8725,197.9144,197.6632,197.6632,8200.0
2014-10-23 14:50:00,236.0,236.02,235.72,235.74,5000.0,197.6213,197.638,197.3868,197.4036,5000.0
2014-10-23 14:55:00,235.73,235.73,235.1,235.11,7900.0,197.3952,197.3952,196.8676,196.876,7900.0
2014-10-23 15:00:00,235.17,235.25,234.77,234.77,6500.0,196.9263,196.9933,196.5913,196.5913,6500.0
2014-10-23 15:05:00,234.7,235.0,234.66,234.81,6200.0,196.5327,196.7839,196.4992,196.6248,6200.0
2014-10-23 15:10:00,234.64,235.21,234.64,235.09,5600.0,196.4825,196.9598,196.4825,196.8593,5600.0
2014-10-23 15:15:00,235.13,235.29,234.89,234.96,2700.0,196.8928,197.0267,196.6918,196.7504,2700.0
2014-10-23 15:20:00,234.95,235.33,234.94,235.26,3000.0,196.742,197.0602,196.7337,197.0016,3000.0
2014-10-23 15:25:00,235.06,235.11,234.97,235.09,3000.0,196.8342,196.876,196.7588,196.8593,3000.0
2014-10-23 15:30:00,235.26,235.95,235.13,235.95,2400.0,197.0016,197.5794,196.8928,197.5794,2400.0
2014-10-23 15:35:00,235.7,235.78,235.58,235.71,2800.0,197.3701,197.4371,197.2696,197.3784,2800.0
2014-10-23 15:40:00,235.71,235.74,235.5,235.62,6500.0,197.3784,197.4036,197.2026,197.3031,6500.0
2014-10-23 15:45:00,235.75,235.75,235.53,235.63,4200.0,197.4119,197.4119,197.2277,197.3115,4200.0
2014-10-23 15:50:00,235.61,235.67,235.12,235.25,7700.0,197.2947,197.345,196.8844,196.9933,7700.0
2014-10-23 15:55:00,235.25,235.42,235.05,235.31,6100.0,196.9933,197.1356,196.8258,197.0435,6100.0
2014-10-24 09:30:00,235.77,236.67,234.25,235.5,4200.0,197.4287,198.1823,196.1559,197.2026,4200.0
2014-10-24 09:35:00,235.48,236.45,234.8,236.37,1500.0,197.1859,197.9981,196.6164,197.9311,1500.0
2014-10-24 09:40:00,236.32,236.49,235.42,236.03,2900.0,197.8892,198.0316,197.1356,197.6464,2900.0
2014-10-24 09:45:00,235.9,236.38,235.87,236.38,3500.0,197.5375,197.9395,197.5124,197.9395,3500.0
2014-10-24 09:50:00,236.17,236.17,235.54,235.54,1900.0,197.7636,197.7636,197.2361,197.2361,1900.0
2014-10-24 09:55:00,235.44,235.74,235.39,235.39,1000.0,197.1524,197.4036,197.1105,197.1105,1000.0
2014-10-24 10:00:00,235.4,235.97,235.39,235.49,3800.0,197.1189,197.5962,197.1105,197.1942,3800.0
2014-10-24 10:05:00,235.49,235.49,234.99,235.09,1500.0,197.1942,197.1942,196.7755,196.8593,1500.0
2014-10-24 10:10:00,235.21,235.83,235.18,235.68,1900.0,196.9598,197.4789,196.9346,197.3533,1900.0
2014-10-24 10:15:00,235.81,235.81,235.63,235.8,1700.0,197.4622,197.4622,197.3115,197.4538,1700.0
2014-10-24 10:20:00,235.81,235.81,235.72,235.79,2000.0,197.4622,197.4622,197.3868,197.4454,2000.0
2014-10-24 10:25:00,235.67,235.68,235.53,235.53,2000.0,197.345,197.3533,197.2277,197.2277,2000.0
2014-10-24 10:30:00,235.77,236.21,235.65,236.08,1100.0,197.4287,197.7971,197.3282,197.6883,1100.0
2014-10-24 10:35:00,236.28,236.38,236.08,236.08,2600.0,197.8558,197.9395,197.6883,197.6883,2600.0
2014-10-24 10:40:00,236.09,236.15,236.06,236.07,900.0,197.6967,197.7469,197.6715,197.6799,900.0
2014-10-24 10:45:00,236.08,236.09,235.83,235.83,4500.0,197.6883,197.6967,197.4789,197.4789,4500.0
2014-10-24 10:50:00,235.83,236.32,235.83,236.19,5700.0,197.4789,197.8892,197.4789,197.7804,5700.0
2014-10-24 10:55:00,236.19,236.49,236.19,236.49,2100.0,197.7804,198.0316,197.7804,198.0316,2100.0
2014-10-24 11:00:00,236.25,236.42,236.23,236.36,2200.0,197.8306,197.973,197.8139,197.9227,2200.0
2014-10-24 11:05:00,236.37,236.39,236.3,236.35,1100.0,197.9311,197.9479,197.8725,197.9144,1100.0
2014-10-24 11:10:00,236.42,236.61,236.35,236.42,800.0,197.973,198.1321,197.9144,197.973,800.0
2014-10-24 11:15:00,236.6,236.83,236.4,236.83,1900.0,198.1237,198.3163,197.9562,198.3163,1900.0
2014-10-24 11:20:00,236.93,236.95,236.72,236.8,1300.0,198.4,198.4168,198.2242,198.2912,1300.0
2014-10-24 11:25:00,236.87,236.98,236.74,236.78,900.0,198.3498,198.4419,198.2409,198.2744,900.0
2014-10-24 11:30:00,236.67,236.84,236.62,236.84,1700.0,198.1823,198.3247,198.1405,198.3247,1700.0
2014-10-24 11:35:00,236.84,237.33,236.78,237.22,1800.0,198.3247,198.735,198.2744,198.6429,1800.0
2014-10-24 11:40:00,237.22,237.43,237.18,237.24,4100.0,198.6429,198.8187,198.6094,198.6596,4100.0
2014-10-24 11:45:00,237.22,237.37,237.22,237.36,1500.0,198.6429,198.7685,198.6429,198.7601,1500.0
2014-10-24 11:50:00,237.39,237.61,237.34,237.5,1600.0,198.7852,198.9695,198.7434,198.8774,1600.0
2014-10-24 11:55:00,237.49,237.51,237.49,237.51,600.0,198.869,198.8857,198.869,198.8857,600.0
2014-10-24 12:00:00,237.37,237.53,237.37,237.53,600.0,198.7685,198.9025,198.7685,198.9025,600.0
2014-10-24 12:05:00,237.55,237.67,237.48,237.51,900.0,198.9192,199.0197,198.8606,198.8857,900.0
2014-10-24 12:10:00,237.67,237.79,237.58,237.71,1200.0,199.0197,199.1202,198.9443,199.0532,1200.0
2014-10-24 12:15:00,237.9,238.01,237.82,237.82,2700.0,199.2123,199.3044,199.1453,199.1453,2700.0
2014-10-24 12:20:00,237.84,237.84,237.56,237.76,1400.0,199.1621,199.1621,198.9276,199.0951,1400.0
2014-10-24 12:25:00,237.56,237.85,237.56,237.85,1300.0,198.9276,199.1704,198.9276,199.1704,1300.0
2014-10-24 12:30:00,237.68,237.87,237.68,237.87,500.0,199.0281,199.1872,199.0281,199.1872,500.0
2014-10-24 12:35:00,237.99,237.99,237.72,237.79,800.0,199.2877,199.2877,199.0616,199.1202,800.0
2014-10-24 12:40:00,237.83,237.93,237.83,237.88,700.0,199.1537,199.2374,199.1537,199.1956,700.0
2014-10-24 12:45:00,237.79,237.96,237.76,237.76,2200.0,199.1202,199.2625,199.0951,199.0951,2200.0
2014-10-24 12:50:00,237.65,237.65,237.39,237.39,1400.0,199.003,199.003,198.7852,198.7852,1400.0
2014-10-24 12:55:00,237.48,237.6,237.37,237.6,1000.0,198.8606,198.9611,198.7685,198.9611,1000.0
2014-10-24 13:00:00,237.42,237.81,237.42,237.8,1500.0,198.8104,199.1369,198.8104,199.1286,1500.0
2014-10-24 13:05:00,237.89,237.89,237.66,237.69,2200.0,199.2039,199.2039,199.0113,199.0365,2200.0
2014-10-24 13:10:00,237.71,237.81,237.49,237.49,2500.0,199.0532,199.1369,198.869,198.869,2500.0
2014-10-24 13:15:00,237.55,237.55,237.54,237.54,300.0,198.9192,198.9192,198.9109,198.9109,300.0
2014-10-24 13:20:00,237.5,237.66,237.38,237.38,2000.0,198.8774,199.0113,198.7769,198.7769,2000.0
2014-10-24 13:25:00,237.47,237.55,237.44,237.53,1900.0,198.8522,198.9192,198.8271,198.9025,1900.0
2014-10-24 13:30:00,237.37,237.66,237.37,237.66,2200.0,198.7685,199.0113,198.7685,199.0113,2200.0
2014-10-24 13:35:00,237.58,237.74,237.43,237.54,2100.0,198.9443,199.0783,198.8187,198.9109,2100.0
2014-10-24 13:40:00,237.55,237.71,237.43,237.43,1600.0,198.9192,199.0532,198.8187,198.8187,1600.0
2014-10-24 13:45:00,237.61,237.78,237.59,237.78,500.0,198.9695,199.1118,198.9527,199.1118,500.0
2014-10-24 13:50:00,237.58,237.73,237.56,237.59,1300.0,198.9443,199.07,198.9276,198.9527,1300.0
2014-10-24 13:55:00,237.57,237.57,237.43,237.49,1200.0,198.936,198.936,198.8187,198.869,1200.0
2014-10-24 14:00:00,237.5,237.51,237.35,237.41,2000.0,198.8774,198.8857,198.7517,198.802,2000.0
2014-10-24 14:05:00,237.42,237.65,237.38,237.57,900.0,198.8104,199.003,198.7769,198.936,900.0
2014-10-24 14:10:00,237.78,237.78,237.37,237.37,1800.0,199.1118,199.1118,198.7685,198.7685,1800.0
2014-10-24 14:15:00,237.45,237.65,237.45,237.65,1000.0,198.8355,199.003,198.8355,199.003,1000.0
2014-10-24 14:20:00,237.46,237.68,237.45,237.5,1500.0,198.8439,199.0281,198.8355,198.8774,1500.0
2014-10-24 14:25:00,237.58,237.71,237.58,237.67,2400.0,198.9443,199.0532,198.9443,199.0197,2400.0
2014-10-24 14:30:00,237.74,237.85,237.65,237.79,4600.0,199.0783,199.1704,199.003,199.1202,4600.0
2014-10-24 14:35:00,237.76,238.14,237.74,238.14,1300.0,199.0951,199.4133,199.0783,199.4133,1300.0
2014-10-24 14:40:00,238.14,238.26,238.06,238.23,2400.0,199.4133,199.5138,199.3463,199.4886,2400.0
2014-10-24 14:45:00,238.27,238.27,238.13,238.18,1400.0,199.5221,199.5221,199.4049,199.4468,1400.0
2014-10-24 14:50:00,238.31,238.31,238.07,238.07,1600.0,199.5556,199.5556,199.3547,199.3547,1600.0
2014-10-24 14:55:00,238.06,238.14,238.04,238.11,2900.0,199.3463,199.4133,199.3295,199.3882,2900.0
2014-10-24 15:00:00,238.02,238.1,238.01,238.06,3200.0,199.3128,199.3798,199.3044,199.3463,3200.0
2014-10-24 15:05:00,238.14,238.14,237.88,237.92,4400.0,199.4133,199.4133,199.1956,199.2291,4400.0
2014-10-24 15:10:00,237.98,237.99,237.73,237.73,1900.0,199.2793,199.2877,199.07,199.07,1900.0
2014-10-24 15:15:00,237.82,237.82,237.58,237.58,8100.0,199.1453,199.1453,198.9443,198.9443,8100.0
2014-10-24 15:20:00,237.58,237.61,237.5,237.51,4500.0,198.9443,198.9695,198.8774,198.8857,4500.0
2014-10-24 15:25:00,237.51,237.64,237.49,237.54,3600.0,198.8857,198.9946,198.869,198.9109,3600.0
2014-10-24 15:30:00,237.64,237.85,237.64,237.74,2300.0,198.9946,199.1704,198.9946,199.0783,2300.0
2014-10-24 15:35:00,237.71,237.82,237.67,237.82,3800.0,199.0532,199.1453,199.0197,199.1453,3800.0
2014-10-24 15:40:00,237.85,238.12,237.81,238.03,3200.0,199.1704,199.3965,199.1369,199.3212,3200.0
2014-10-24 15:45:00,237.95,238.06,237.75,238.01,3200.0,199.2542,199.3463,199.0867,199.3044,3200.0
2014-10-24 15:50:00,238.01,238.01,237.82,237.84,5500.0,199.3044,199.3044,199.1453,199.1621,5500.0
2014-10-24 15:55:00,237.84,237.98,237.74,237.74,9400.0,199.1621,199.2793,199.0783,199.0783,9400.0
2014-10-27 09:30:00,237.64,237.64,235.87,236.62,4600.0,198.9946,198.9946,197.5124,198.1405,4600.0
2014-10-27 09:35:00,236.49,237.31,236.49,236.76,500.0,198.0316,198.7183,198.0316,198.2577,500.0
2014-10-27 09:40:00,236.87,237.03,236.62,236.73,2500.0,198.3498,198.4838,198.1405,198.2326,2500.0
2014-10-27 09:45:00,236.79,236.84,236.55,236.61,1800.0,198.2828,198.3247,198.0818,198.1321,1800.0
2014-10-27 09:50:00,236.52,236.58,235.95,236.1,2400.0,198.0567,198.107,197.5794,197.705,2400.0
2014-10-27 09:55:00,236.09,236.28,235.87,236.1,6700.0,197.6967,197.8558,197.5124,197.705,6700.0
2014-10-27 10:00:00,236.01,236.1,235.45,235.52,4000.0,197.6297,197.705,197.1607,197.2193,4000.0
2014-10-27 10:05:00,235.6,236.13,235.55,235.99,2500.0,197.2863,197.7301,197.2445,197.6129,2500.0
2014-10-27 10:10:00,236.43,237.13,236.24,237.03,4200.0,197.9814,198.5675,197.8223,198.4838,4200.0
2014-10-27 10:15:00,236.84,237.43,236.84,237.14,2400.0,198.3247,198.8187,198.3247,198.5759,2400.0
2014-10-27 10:20:00,237.13,237.25,236.72,236.96,4200.0,198.5675,198.668,198.2242,198.4252,4200.0
2014-10-27 10:25:00,237.19,237.22,236.77,236.83,3200.0,198.6178,198.6429,198.2661,198.3163,3200.0
2014-10-27 10:30:00,237.15,237.21,236.87,236.87,1900.0,198.5843,198.6345,198.3498,198.3498,1900.0
2014-10-27 10:35:00,236.84,237.22,236.84,236.95,1600.0,198.3247,198.6429,198.3247,198.4168,1600.0
2014-10-27 10:40:00,237.17,237.93,237.01,237.93,1400.0,198.601,199.2374,198.467,199.2374,1400.0
2014-10-27 10:45:00,237.97,237.97,237.67,237.67,900.0,199.2709,199.2709,199.0197,199.0197,900.0
2014-10-27 10:50:00,237.7,237.96,237.7,237.93,1500.0,199.0448,199.2625,199.0448,199.2374,1500.0
2014-10-27 10:55:00,237.91,237.91,237.63,237.77,2100.0,199.2207,199.2207,198.9862,199.1034,2100.0
2014-10-27 11:00:00,237.77,238.13,237.71,237.96,3600.0,199.1034,199.4049,199.0532,199.2625,3600.0
2014-10-27 11:05:00,237.94,238.22,237.93,238.12,1500.0,199.2458,199.4803,199.2374,199.3965,1500.0
2014-10-27 11:10:00,238.28,238.78,238.23,238.23,2700.0,199.5305,199.9492,199.4886,199.4886,2700.0
2014-10-27 11:15:00,238.27,238.29,238.04,238.1,1300.0,199.5221,199.5389,199.3295,199.3798,1300.0
2014-10-27 11:20:00,238.11,238.25,237.89,237.98,1800.0,199.3882,199.5054,199.2039,199.2793,1800.0
2014-10-27 11:25:00,237.95,237.96,237.79,237.87,2200.0,199.2542,199.2625,199.1202,199.1872,2200.0
2014-10-27 11:30:00,237.87,237.98,237.8,237.85,1400.0,199.1872,199.2793,199.1286,199.1704,1400.0
2014-10-27 11:35:00,237.66,237.69,237.4,237.59,1600.0,199.0113,199.0365,198.7936,198.9527,1600.0
2014-10-27 11:40:00,237.41,237.55,237.41,237.55,1100.0,198.802,198.9192,198.802,198.9192,1100.0
2014-10-27 11:45:00,237.47,237.47,237.28,237.28,1300.0,198.8522,198.8522,198.6931,198.6931,1300.0
2014-10-27 11:50:00,237.18,237.4,237.03,237.4,1800.0,198.6094,198.7936,198.4838,198.7936,1800.0
2014-10-27 11:55:00,237.43,237.47,237.36,237.4,700.0,198.8187,198.8522,198.7601,198.7936,700.0
2014-10-27 12:00:00,237.41,237.53,237.34,237.39,1900.0,198.802,198.9025,198.7434,198.7852,1900.0
2014-10-27 12:05:00,237.55,237.55,237.37,237.5,500.0,198.9192,198.9192,198.7685,198.8774,500.0
2014-10-27 12:10:00,237.74,237.74,237.45,237.45,1100.0,199.0783,199.0783,198.8355,198.8355,1100.0
2014-10-27 12:15:00,237.46,237.55,237.21,237.52,2300.0,198.8439,198.9192,198.6345,198.8941,2300.0
2014-10-27 12:20:00,237.66,237.66,237.34,237.34,1100.0,199.0113,199.0113,198.7434,198.7434,1100.0
2014-10-27 12:25:00,237.34,237.73,237.32,237.45,2000.0,198.7434,199.07,198.7266,198.8355,2000.0
2014-10-27 12:30:00,237.39,237.55,237.37,237.55,1300.0,198.7852,198.9192,198.7685,198.9192,1300.0
2014-10-27 12:35:00,237.61,237.7,237.54,237.59,1400.0,198.9695,199.0448,198.9109,198.9527,1400.0
2014-10-27 12:40:00,237.75,237.75,237.57,237.67,1500.0,199.0867,199.0867,198.936,199.0197,1500.0
2014-10-27 12:45:00,237.83,237.86,237.56,237.56,1600.0,199.1537,199.1788,198.9276,198.9276,1600.0
2014-10-27 12:50:00,237.61,237.69,237.61,237.62,1100.0,198.9695,199.0365,198.9695,198.9778,1100.0
2014-10-27 12:55:00,237.68,237.91,237.53,237.53,1500.0,199.0281,199.2207,198.9025,198.9025,1500.0
2014-10-27 13:00:00,237.67,238.31,237.66,238.31,1800.0,199.0197,199.5556,199.0113,199.5556,1800.0
2014-10-27 13:05:00,238.07,238.25,238.05,238.12,800.0,199.3547,199.5054,199.3379,199.3965,800.0
2014-10-27 13:10:00,238.15,238.25,237.99,238.25,1400.0,199.4217,199.5054,199.2877,199.5054,1400.0
2014-10-27 13:15:00,238.38,238.38,238.11,238.19,1800.0,199.6142,199.6142,199.3882,199.4551,1800.0
2014-10-27 13:20:00,238.07,238.11,237.82,237.82,1400.0,199.3547,199.3882,199.1453,199.1453,1400.0
2014-10-27 13:25:00,237.81,237.81,237.63,237.79,2400.0,199.1369,199.1369,198.9862,199.1202,2400.0
2014-10-27 13:30:00,237.78,237.85,237.62,237.62,1300.0,199.1118,199.1704,198.9778,198.9778,1300.0
2014-10-27 13:35:00,237.61,237.78,237.61,237.73,2300.0,198.9695,199.1118,198.9695,199.07,2300.0
2014-10-27 13:40:00,237.69,237.74,237.58,237.58,1000.0,199.0365,199.0783,198.9443,198.9443,1000.0
2014-10-27 13:45:00,237.49,237.82,237.49,237.67,2400.0,198.869,199.1453,198.869,199.0197,2400.0
2014-10-27 13:50:00,237.73,238.1,237.73,238.03,2300.0,199.07,199.3798,199.07,199.3212,2300.0
2014-10-27 13:55:00,238.08,238.08,237.85,237.88,600.0,199.363,199.363,199.1704,199.1956,600.0
2014-10-27 14:00:00,238.02,238.05,237.88,237.95,5000.0,199.3128,199.3379,199.1956,199.2542,5000.0
2014-10-27 14:05:00,237.96,238.28,237.93,238.17,2500.0,199.2625,199.5305,199.2374,199.4384,2500.0
2014-10-27 14:10:00,238.31,238.44,238.2,238.44,600.0,199.5556,199.6645,199.4635,199.6645,600.0
2014-10-27 14:15:00,238.48,238.48,238.42,238.44,1400.0,199.698,199.698,199.6477,199.6645,1400.0
2014-10-27 14:20:00,238.63,238.64,238.37,238.37,3100.0,199.8236,199.832,199.6059,199.6059,3100.0
2014-10-27 14:25:00,238.34,238.37,238.18,238.19,1300.0,199.5808,199.6059,199.4468,199.4551,1300.0
2014-10-27 14:30:00,238.16,238.19,237.95,238.07,2100.0,199.43,199.4551,199.2542,199.3547,2100.0
2014-10-27 14:35:00,238.12,238.31,238.12,238.26,600.0,199.3965,199.5556,199.3965,199.5138,600.0
2014-10-27 14:40:00,238.27,238.31,238.11,238.11,1500.0,199.5221,199.5556,199.3882,199.3882,1500.0
2014-10-27 14:45:00,238.17,238.17,238.05,238.14,2100.0,199.4384,199.4384,199.3379,199.4133,2100.0
2014-10-27 14:50:00,238.23,238.28,238.02,238.02,2200.0,199.4886,199.5305,199.3128,199.3128,2200.0
2014-10-27 14:55:00,238.0,238.0,237.77,237.8,3100.0,199.296,199.296,199.1034,199.1286,3100.0
2014-10-27 15:00:00,237.8,237.93,237.71,237.71,2100.0,199.1286,199.2374,199.0532,199.0532,2100.0
2014-10-27 15:05:00,237.82,237.82,237.59,237.59,2000.0,199.1453,199.1453,198.9527,198.9527,2000.0
2014-10-27 15:10:00,237.69,237.8,237.65,237.67,3800.0,199.0365,199.1286,199.003,199.0197,3800.0
2014-10-27 15:15:00,237.88,238.08,237.87,238.02,2800.0,199.1956,199.363,199.1872,199.3128,2800.0
2014-10-27 15:20:00,238.05,238.11,237.97,237.97,1700.0,199.3379,199.3882,199.2709,199.2709,1700.0
2014-10-27 15:25:00,238.03,238.06,237.93,237.93,2900.0,199.3212,199.3463,199.2374,199.2374,2900.0
2014-10-27 15:30:00,237.91,238.16,237.87,238.11,6400.0,199.2207,199.43,199.1872,199.3882,6400.0
2014-10-27 15:35:00,238.14,238.33,238.14,238.23,7200.0,199.4133,199.5724,199.4133,199.4886,7200.0
2014-10-27 15:40:00,238.26,238.57,238.2,238.49,6800.0,199.5138,199.7733,199.4635,199.7064,6800.0
2014-10-27 15:45:00,238.48,238.76,238.39,238.69,4700.0,199.698,199.9325,199.6226,199.8738,4700.0
2014-10-27 15:50:00,238.63,238.68,238.22,238.3,20100.0,199.8236,199.8655,199.4803,199.5473,20100.0
2014-10-27 15:55:00,238.3,238.48,238.25,238.34,13500.0,199.5473,199.698,199.5054,199.5808,13500.0
2014-10-28 09:30:00,239.81,240.38,239.73,239.73,5100.0,200.8117,201.289,200.7447,200.7447,5100.0
2014-10-28 09:35:00,239.66,239.72,239.06,239.29,1200.0,200.6861,200.7363,200.1837,200.3763,1200.0
2014-10-28 09:40:00,239.66,240.35,239.5,240.24,1600.0,200.6861,201.2639,200.5521,201.1718,1600.0
2014-10-28 09:45:00,240.47,240.76,240.14,240.73,2300.0,201.3644,201.6072,201.088,201.5821,2300.0
2014-10-28 09:50:00,240.73,241.01,240.55,240.94,11000.0,201.5821,201.8166,201.4314,201.7579,11000.0
2014-10-28 09:55:00,240.35,241.26,240.35,241.26,1000.0,201.2639,202.0259,201.2639,202.0259,1000.0
2014-10-28 10:00:00,241.45,241.47,241.13,241.47,2000.0,202.185,202.2017,201.917,202.2017,2000.0
2014-10-28 10:05:00,241.64,241.84,241.48,241.48,3500.0,202.3441,202.5116,202.2101,202.2101,3500.0
2014-10-28 10:10:00,241.93,242.18,241.93,241.96,1100.0,202.5869,202.7963,202.5869,202.6121,1100.0
2014-10-28 10:15:00,242.02,242.04,241.72,241.76,3200.0,202.6623,202.6791,202.4111,202.4446,3200.0
2014-10-28 10:20:00,241.72,241.91,241.37,241.81,9900.0,202.4111,202.5702,202.118,202.4865,9900.0
2014-10-28 10:25:00,241.83,241.89,241.68,241.8,3200.0,202.5032,202.5534,202.3776,202.4781,3200.0
2014-10-28 10:30:00,241.84,241.95,241.71,241.76,2300.0,202.5116,202.6037,202.4027,202.4446,2300.0
2014-10-28 10:35:00,241.8,241.87,241.6,241.87,4600.0,202.4781,202.5367,202.3106,202.5367,4600.0
2014-10-28 10:40:00,241.87,241.95,241.64,241.83,4800.0,202.5367,202.6037,202.3441,202.5032,4800.0
2014-10-28 10:45:00,241.73,241.73,241.49,241.51,2100.0,202.4195,202.4195,202.2185,202.2352,2100.0
2014-10-28 10:50:00,241.64,241.81,241.64,241.67,1000.0,202.3441,202.4865,202.3441,202.3692,1000.0
2014-10-28 10:55:00,241.66,241.8,241.47,241.49,6400.0,202.3608,202.4781,202.2017,202.2185,6400.0
2014-10-28 11:00:00,241.65,242.2,241.64,241.79,3000.0,202.3525,202.813,202.3441,202.4697,3000.0
2014-10-28 11:05:00,241.7,241.92,241.47,241.63,4700.0,202.3943,202.5786,202.2017,202.3357,4700.0
2014-10-28 11:10:00,241.73,242.01,241.59,241.64,2800.0,202.4195,202.6539,202.3022,202.3441,2800.0
2014-10-28 11:15:00,241.59,241.9,241.59,241.9,1300.0,202.3022,202.5618,202.3022,202.5618,1300.0
2014-10-28 11:20:00,241.93,241.97,241.79,241.97,500.0,202.5869,202.6204,202.4697,202.6204,500.0
2014-10-28 11:25:00,241.98,241.98,241.79,241.94,2800.0,202.6288,202.6288,202.4697,202.5953,2800.0
2014-10-28 11:30:00,241.93,242.0,241.9,242.0,3800.0,202.5869,202.6456,202.5618,202.6456,3800.0
2014-10-28 11:35:00,241.88,242.02,241.83,242.02,2700.0,202.5451,202.6623,202.5032,202.6623,2700.0
2014-10-28 11:40:00,241.97,242.02,241.87,241.89,900.0,202.6204,202.6623,202.5367,202.5534,900.0
2014-10-28 11:45:00,241.87,241.89,241.64,241.74,2900.0,202.5367,202.5534,202.3441,202.4278,2900.0
2014-10-28 11:50:00,241.74,241.76,241.35,241.47,5600.0,202.4278,202.4446,202.1013,202.2017,5600.0
2014-10-28 11:55:00,241.49,241.49,241.14,241.14,1300.0,202.2185,202.2185,201.9254,201.9254,1300.0
2014-10-28 12:00:00,241.17,241.34,241.02,241.34,2100.0,201.9505,202.0929,201.8249,202.0929,2100.0
2014-10-28 12:05:00,241.35,241.36,241.05,241.05,4100.0,202.1013,202.1096,201.85,201.85,4100.0
2014-10-28 12:10:00,241.0,241.12,240.84,240.84,2200.0,201.8082,201.9087,201.6742,201.6742,2200.0
2014-10-28 12:15:00,240.84,240.84,240.38,240.38,8800.0,201.6742,201.6742,201.289,201.289,8800.0
2014-10-28 12:20:00,240.4,240.6,240.36,240.58,3800.0,201.3058,201.4732,201.2723,201.4565,3800.0
2014-10-28 12:25:00,240.58,240.87,240.58,240.86,700.0,201.4565,201.6993,201.4565,201.6909,700.0
2014-10-28 12:30:00,240.77,240.85,240.77,240.8,1100.0,201.6156,201.6826,201.6156,201.6407,1100.0
2014-10-28 12:35:00,240.82,240.95,240.8,240.86,2200.0,201.6575,201.7663,201.6407,201.6909,2200.0
2014-10-28 12:40:00,240.69,240.96,240.69,240.96,900.0,201.5486,201.7747,201.5486,201.7747,900.0
2014-10-28 12:45:00,240.75,240.84,240.54,240.84,1700.0,201.5988,201.6742,201.423,201.6742,1700.0
2014-10-28 12:50:00,240.7,240.7,240.63,240.63,300.0,201.557,201.557,201.4983,201.4983,300.0
2014-10-28 12:55:00,240.71,240.82,240.68,240.82,1300.0,201.5653,201.6575,201.5402,201.6575,1300.0
2014-10-28 13:00:00,240.71,241.08,240.7,241.08,1800.0,201.5653,201.8752,201.557,201.8752,1800.0
2014-10-28 13:05:00,240.89,240.92,240.79,240.79,1600.0,201.7161,201.7412,201.6323,201.6323,1600.0
2014-10-28 13:10:00,240.68,240.68,240.68,240.68,100.0,201.5402,201.5402,201.5402,201.5402,100.0
2014-10-28 13:15:00,240.61,240.72,240.61,240.65,800.0,201.4816,201.5737,201.4816,201.5151,800.0
2014-10-28 13:20:00,240.67,240.86,240.66,240.86,1500.0,201.5318,201.6909,201.5235,201.6909,1500.0
2014-10-28 13:25:00,240.94,241.03,240.93,240.99,1700.0,201.7579,201.8333,201.7496,201.7998,1700.0
2014-10-28 13:30:00,241.14,241.14,240.83,240.86,4100.0,201.9254,201.9254,201.6658,201.6909,4100.0
2014-10-28 13:35:00,240.82,241.05,240.81,240.95,2400.0,201.6575,201.85,201.6491,201.7663,2400.0
2014-10-28 13:40:00,241.11,241.27,241.02,241.27,2500.0,201.9003,202.0343,201.8249,202.0343,2500.0
2014-10-28 13:45:00,241.36,241.42,241.18,241.35,2500.0,202.1096,202.1599,201.9589,202.1013,2500.0
2014-10-28 13:50:00,241.35,241.54,241.33,241.54,1900.0,202.1013,202.2604,202.0845,202.2604,1900.0
2014-10-28 13:55:00,241.39,241.62,241.39,241.62,1300.0,202.1348,202.3274,202.1348,202.3274,1300.0
2014-10-28 14:00:00,241.65,241.81,241.52,241.73,2300.0,202.3525,202.4865,202.2436,202.4195,2300.0
2014-10-28 14:05:00,241.66,241.86,241.66,241.79,1100.0,202.3608,202.5283,202.3608,202.4697,1100.0
2014-10-28 14:10:00,241.77,241.77,241.48,241.48,5200.0,202.453,202.453,202.2101,202.2101,5200.0
2014-10-28 14:15:00,241.48,241.6,241.47,241.54,2500.0,202.2101,202.3106,202.2017,202.2604,2500.0
2014-10-28 14:20:00,241.42,241.49,241.42,241.49,900.0,202.1599,202.2185,202.1599,202.2185,900.0
2014-10-28 14:25:00,241.55,241.67,241.51,241.64,700.0,202.2687,202.3692,202.2352,202.3441,700.0
2014-10-28 14:30:00,241.62,241.74,241.62,241.74,1100.0,202.3274,202.4278,202.3274,202.4278,1100.0
2014-10-28 14:35:00,241.69,241.82,241.62,241.71,5300.0,202.386,202.4948,202.3274,202.4027,5300.0
2014-10-28 14:40:00,241.72,241.77,241.6,241.71,3000.0,202.4111,202.453,202.3106,202.4027,3000.0
2014-10-28 14:45:00,241.67,241.71,241.55,241.55,2000.0,202.3692,202.4027,202.2687,202.2687,2000.0
2014-10-28 14:50:00,241.55,241.55,241.48,241.48,1200.0,202.2687,202.2687,202.2101,202.2101,1200.0
2014-10-28 14:55:00,241.55,241.66,241.48,241.48,4400.0,202.2687,202.3608,202.2101,202.2101,4400.0
2014-10-28 15:00:00,241.52,242.19,241.49,242.18,25400.0,202.2436,202.8047,202.2185,202.7963,25400.0
2014-10-28 15:05:00,242.02,242.04,241.88,241.88,1300.0,202.6623,202.6791,202.5451,202.5451,1300.0
2014-10-28 15:10:00,241.91,242.05,241.87,242.05,2100.0,202.5702,202.6874,202.5367,202.6874,2100.0
2014-10-28 15:15:00,242.25,242.34,242.06,242.31,3900.0,202.8549,202.9303,202.6958,202.9051,3900.0
2014-10-28 15:20:00,242.43,242.43,242.28,242.41,3500.0,203.0056,203.0056,202.88,202.9889,3500.0
2014-10-28 15:25:00,242.39,242.8,242.39,242.74,5700.0,202.9721,203.3155,202.9721,203.2652,5700.0
2014-10-28 15:30:00,242.69,243.13,242.65,243.0,5000.0,203.2233,203.5918,203.1899,203.4829,5000.0
2014-10-28 15:35:00,243.0,243.06,242.96,242.97,5000.0,203.4829,203.5332,203.4494,203.4578,5000.0
2014-10-28 15:40:00,242.97,243.0,242.88,243.0,8700.0,203.4578,203.4829,203.3825,203.4829,8700.0
2014-10-28 15:45:00,242.97,243.02,242.68,242.7,6300.0,203.4578,203.4997,203.215,203.2317,6300.0
2014-10-28 15:50:00,242.71,242.84,242.66,242.73,5600.0,203.2401,203.349,203.1982,203.2568,5600.0
2014-10-28 15:55:00,242.76,242.76,242.47,242.54,25400.0,203.282,203.282,203.0391,203.0977,25400.0
2014-10-29 09:30:00,242.67,242.67,241.36,241.36,3700.0,203.2066,203.2066,202.1096,202.1096,3700.0
2014-10-29 09:35:00,241.15,242.13,241.15,242.05,1400.0,201.9338,202.7544,201.9338,202.6874,1400.0
2014-10-29 09:40:00,242.13,243.12,241.94,243.12,1900.0,202.7544,203.5834,202.5953,203.5834,1900.0
2014-10-29 09:45:00,243.12,243.54,242.96,243.54,8900.0,203.5834,203.9351,203.4494,203.9351,8900.0
2014-10-29 09:50:00,243.54,243.57,243.31,243.31,6900.0,203.9351,203.9602,203.7425,203.7425,6900.0
2014-10-29 09:55:00,243.31,243.81,243.26,243.57,2200.0,203.7425,204.1612,203.7007,203.9602,2200.0
2014-10-29 10:00:00,243.44,243.67,243.36,243.47,6500.0,203.8514,204.044,203.7844,203.8765,6500.0
2014-10-29 10:05:00,243.46,243.92,243.36,243.78,4400.0,203.8681,204.2533,203.7844,204.1361,4400.0
2014-10-29 10:10:00,243.63,243.81,243.46,243.79,9600.0,204.0105,204.1612,203.8681,204.1445,9600.0
2014-10-29 10:15:00,243.49,243.93,243.49,243.7,1100.0,203.8933,204.2617,203.8933,204.0691,1100.0
2014-10-29 10:20:00,243.75,243.75,243.36,243.41,2300.0,204.111,204.111,203.7844,203.8263,2300.0
2014-10-29 10:25:00,243.38,243.6,243.34,243.37,4400.0,203.8011,203.9854,203.7676,203.7928,4400.0
2014-10-29 10:30:00,243.57,243.94,243.57,243.65,3100.0,203.9602,204.2701,203.9602,204.0272,3100.0
2014-10-29 10:35:00,243.47,243.6,243.31,243.31,3600.0,203.8765,203.9854,203.7425,203.7425,3600.0
2014-10-29 10:40:00,243.37,243.37,243.1,243.3,1300.0,203.7928,203.7928,203.5667,203.7341,1300.0
2014-10-29 10:45:00,243.34,243.36,243.09,243.09,3100.0,203.7676,203.7844,203.5583,203.5583,3100.0
2014-10-29 10:50:00,243.16,243.16,242.98,243.06,3900.0,203.6169,203.6169,203.4662,203.5332,3900.0
2014-10-29 10:55:00,243.02,243.15,242.91,242.99,4800.0,203.4997,203.6085,203.4076,203.4746,4800.0
2014-10-29 11:00:00,242.9,243.09,242.89,243.09,2300.0,203.3992,203.5583,203.3908,203.5583,2300.0
2014-10-29 11:05:00,242.95,243.12,242.95,243.12,1200.0,203.4411,203.5834,203.4411,203.5834,1200.0
2014-10-29 11:10:00,243.11,243.18,243.04,243.18,1500.0,203.575,203.6337,203.5164,203.6337,1500.0
2014-10-29 11:15:00,243.28,243.44,243.1,243.35,1200.0,203.7174,203.8514,203.5667,203.776,1200.0
2014-10-29 11:20:00,243.43,243.6,243.37,243.51,6500.0,203.843,203.9854,203.7928,203.91,6500.0
2014-10-29 11:25:00,243.51,243.75,243.49,243.49,4200.0,203.91,204.111,203.8933,203.8933,4200.0
2014-10-29 11:30:00,243.41,243.53,243.39,243.53,2000.0,203.8263,203.9267,203.8095,203.9267,2000.0
2014-10-29 11:35:00,243.6,243.61,243.44,243.61,3100.0,203.9854,203.9937,203.8514,203.9937,3100.0
2014-10-29 11:40:00,243.54,243.61,243.46,243.56,2100.0,203.9351,203.9937,203.8681,203.9519,2100.0
2014-10-29 11:45:00,243.5,243.62,243.45,243.45,4800.0,203.9016,204.0021,203.8598,203.8598,4800.0
2014-10-29 11:50:00,243.43,243.58,243.41,243.58,700.0,203.843,203.9686,203.8263,203.9686,700.0
2014-10-29 11:55:00,243.49,243.58,243.41,243.58,1500.0,203.8933,203.9686,203.8263,203.9686,1500.0
2014-10-29 12:00:00,243.62,243.66,243.23,243.23,7900.0,204.0021,204.0356,203.6755,203.6755,7900.0
2014-10-29 12:05:00,243.31,243.46,243.22,243.46,1900.0,203.7425,203.8681,203.6672,203.8681,1900.0
2014-10-29 12:10:00,243.42,243.52,243.41,243.52,1000.0,203.8346,203.9184,203.8263,203.9184,1000.0
2014-10-29 12:15:00,243.56,243.56,243.35,243.35,600.0,203.9519,203.9519,203.776,203.776,600.0
2014-10-29 12:20:00,243.49,243.49,243.25,243.36,1400.0,203.8933,203.8933,203.6923,203.7844,1400.0
2014-10-29 12:25:00,243.15,243.19,243.1,243.11,1600.0,203.6085,203.642,203.5667,203.575,1600.0
2014-10-29 12:30:00,243.04,243.19,242.94,243.16,2300.0,203.5164,203.642,203.4327,203.6169,2300.0
2014-10-29 12:35:00,243.12,243.12,243.12,243.12,100.0,203.5834,203.5834,203.5834,203.5834,100.0
2014-10-29 12:40:00,243.13,243.29,243.13,243.27,1100.0,203.5918,203.7258,203.5918,203.709,1100.0
2014-10-29 12:45:00,243.25,243.46,243.2,243.4,16400.0,203.6923,203.8681,203.6504,203.8179,16400.0
2014-10-29 12:50:00,243.54,243.55,243.3,243.55,2300.0,203.9351,203.9435,203.7341,203.9435,2300.0
2014-10-29 12:55:00,243.44,243.57,243.34,243.34,2000.0,203.8514,203.9602,203.7676,203.7676,2000.0
2014-10-29 13:00:00,243.38,243.61,243.38,243.61,1500.0,203.8011,203.9937,203.8011,203.9937,1500.0
2014-10-29 13:05:00,243.54,243.62,243.43,243.43,800.0,203.9351,204.0021,203.843,203.843,800.0
2014-10-29 13:10:00,243.53,243.59,243.44,243.5,2500.0,203.9267,203.977,203.8514,203.9016,2500.0
2014-10-29 13:15:00,243.41,243.47,243.41,243.45,600.0,203.8263,203.8765,203.8263,203.8598,600.0
2014-10-29 13:20:00,243.49,243.57,243.45,243.51,1000.0,203.8933,203.9602,203.8598,203.91,1000.0
2014-10-29 13:25:00,243.5,243.7,243.44,243.51,13400.0,203.9016,204.0691,203.8514,203.91,13400.0
2014-10-29 13:30:00,243.49,243.52,243.39,243.47,2500.0,203.8933,203.9184,203.8095,203.8765,2500.0
2014-10-29 13:35:00,243.44,243.51,243.38,243.42,2200.0,203.8514,203.91,203.8011,203.8346,2200.0
2014-10-29 13:40:00,243.47,243.47,243.29,243.36,2400.0,203.8765,203.8765,203.7258,203.7844,2400.0
2014-10-29 13:45:00,243.3,243.43,243.24,243.43,2300.0,203.7341,203.843,203.6839,203.843,2300.0
2014-10-29 13:50:00,243.41,243.42,243.34,243.41,2100.0,203.8263,203.8346,203.7676,203.8263,2100.0
2014-10-29 13:55:00,243.43,243.64,243.43,243.64,1100.0,203.843,204.0189,203.843,204.0189,1100.0
2014-10-29 14:00:00,243.51,243.59,243.04,243.08,26900.0,203.91,203.977,203.5164,203.5499,26900.0
2014-10-29 14:05:00,243.03,243.03,242.38,242.84,2800.0,203.5081,203.5081,202.9638,203.349,2800.0
2014-10-29 14:10:00,242.85,243.15,242.57,242.57,2900.0,203.3573,203.6085,203.1229,203.1229,2900.0
2014-10-29 14:15:00,242.38,242.38,241.57,241.7,10000.0,202.9638,202.9638,202.2855,202.3943,10000.0
2014-10-29 14:20:00,241.8,242.14,241.79,242.14,9800.0,202.4781,202.7628,202.4697,202.7628,9800.0
2014-10-29 14:25:00,242.15,242.73,241.9,242.73,12200.0,202.7712,203.2568,202.5618,203.2568,12200.0
2014-10-29 14:30:00,242.65,242.87,242.29,242.87,4300.0,203.1899,203.3741,202.8884,203.3741,4300.0
2014-10-29 14:35:00,242.96,243.0,242.38,242.38,2300.0,203.4494,203.4829,202.9638,202.9638,2300.0
2014-10-29 14:40:00,242.61,242.61,242.37,242.37,2300.0,203.1564,203.1564,202.9554,202.9554,2300.0
2014-10-29 14:45:00,242.38,242.64,241.6,241.84,3500.0,202.9638,203.1815,202.3106,202.5116,3500.0
2014-10-29 14:50:00,241.61,241.7,241.4,241.65,2400.0,202.319,202.3943,202.1431,202.3525,2400.0
2014-10-29 14:55:00,241.62,242.13,241.47,242.09,2800.0,202.3274,202.7544,202.2017,202.7209,2800.0
2014-10-29 15:00:00,241.94,242.13,241.59,241.59,1900.0,202.5953,202.7544,202.3022,202.3022,1900.0
2014-10-29 15:05:00,241.71,241.79,241.33,241.33,2900.0,202.4027,202.4697,202.0845,202.0845,2900.0
2014-10-29 15:10:00,241.26,241.55,240.94,241.42,3100.0,202.0259,202.2687,201.7579,202.1599,3100.0
2014-10-29 15:15:00,241.45,241.73,241.25,241.71,3200.0,202.185,202.4195,202.0175,202.4027,3200.0
2014-10-29 15:20:00,241.88,241.88,241.59,241.59,3700.0,202.5451,202.5451,202.3022,202.3022,3700.0
2014-10-29 15:25:00,241.61,241.87,241.59,241.83,3200.0,202.319,202.5367,202.3022,202.5032,3200.0
2014-10-29 15:30:00,241.83,242.73,241.83,242.4,7600.0,202.5032,203.2568,202.5032,202.9805,7600.0
2014-10-29 15:35:00,242.38,242.63,242.14,242.62,5100.0,202.9638,203.1731,202.7628,203.1647,5100.0
2014-10-29 15:40:00,242.5,242.68,242.34,242.56,5000.0,203.0642,203.215,202.9303,203.1145,5000.0
2014-10-29 15:45:00,242.64,242.64,242.35,242.35,4300.0,203.1815,203.1815,202.9386,202.9386,4300.0
2014-10-29 15:50:00,242.35,242.36,242.24,242.32,6600.0,202.9386,202.947,202.8465,202.9135,6600.0
2014-10-29 15:55:00,242.35,242.36,242.04,242.14,17000.0,202.9386,202.947,202.6791,202.7628,17000.0
2014-10-30 09:30:00,241.25,241.25,240.75,240.75,2400.0,202.0175,202.0175,201.5988,201.5988,2400.0
2014-10-30 09:35:00,241.0,241.62,240.76,241.2,1900.0,201.8082,202.3274,201.6072,201.9757,1900.0
2014-10-30 09:40:00,241.0,241.17,240.99,241.17,800.0,201.8082,201.9505,201.7998,201.9505,800.0
2014-10-30 09:45:00,241.13,241.31,240.97,241.28,1700.0,201.917,202.0678,201.7831,202.0426,1700.0
2014-10-30 09:50:00,241.41,242.2,241.41,241.71,3500.0,202.1515,202.813,202.1515,202.4027,3500.0
2014-10-30 09:55:00,241.38,241.38,241.14,241.14,300.0,202.1264,202.1264,201.9254,201.9254,300.0
2014-10-30 10:00:00,240.99,240.99,240.64,240.83,2500.0,201.7998,201.7998,201.5067,201.6658,2500.0
2014-10-30 10:05:00,240.83,241.27,240.83,241.07,6400.0,201.6658,202.0343,201.6658,201.8668,6400.0
2014-10-30 10:10:00,240.86,241.14,240.6,240.86,1100.0,201.6909,201.9254,201.4732,201.6909,1100.0
2014-10-30 10:15:00,240.81,241.27,240.74,241.16,2400.0,201.6491,202.0343,201.5905,201.9422,2400.0
2014-10-30 10:20:00,241.38,241.46,241.11,241.26,1800.0,202.1264,202.1934,201.9003,202.0259,1800.0
2014-10-30 10:25:00,241.25,241.37,241.2,241.2,800.0,202.0175,202.118,201.9757,201.9757,800.0
2014-10-30 10:30:00,241.25,241.67,241.11,241.17,15700.0,202.0175,202.3692,201.9003,201.9505,15700.0
2014-10-30 10:35:00,241.16,241.18,240.99,241.08,3300.0,201.9422,201.9589,201.7998,201.8752,3300.0
2014-10-30 10:40:00,240.98,241.1,240.98,241.07,2300.0,201.7914,201.8919,201.7914,201.8668,2300.0
2014-10-30 10:45:00,241.07,241.07,240.61,240.61,800.0,201.8668,201.8668,201.4816,201.4816,800.0
2014-10-30 10:50:00,240.7,240.88,240.7,240.88,2000.0,201.557,201.7077,201.557,201.7077,2000.0
2014-10-30 10:55:00,240.84,241.48,240.84,241.48,1000.0,201.6742,202.2101,201.6742,202.2101,1000.0
2014-10-30 11:00:00,241.41,241.68,241.41,241.5,1600.0,202.1515,202.3776,202.1515,202.2269,1600.0
2014-10-30 11:05:00,241.51,241.62,241.42,241.62,1200.0,202.2352,202.3274,202.1599,202.3274,1200.0
2014-10-30 11:10:00,241.6,241.92,241.6,241.72,600.0,202.3106,202.5786,202.3106,202.4111,600.0
2014-10-30 11:15:00,241.85,242.1,241.85,242.05,600.0,202.52,202.7293,202.52,202.6874,600.0
2014-10-30 11:20:00,241.87,242.03,241.8,241.8,900.0,202.5367,202.6707,202.4781,202.4781,900.0
2014-10-30 11:25:00,242.08,242.09,241.9,241.9,20000.0,202.7125,202.7209,202.5618,202.5618,20000.0
2014-10-30 11:30:00,241.95,242.09,241.78,242.06,1900.0,202.6037,202.7209,202.4613,202.6958,1900.0
2014-10-30 11:35:00,242.19,242.27,242.07,242.16,2100.0,202.8047,202.8716,202.7042,202.7795,2100.0
2014-10-30 11:40:00,242.2,242.45,242.08,242.33,8100.0,202.813,203.0224,202.7125,202.9219,8100.0
2014-10-30 11:45:00,242.62,242.62,242.51,242.51,600.0,203.1647,203.1647,203.0726,203.0726,600.0
2014-10-30 11:50:00,242.61,242.62,242.44,242.5,1400.0,203.1564,203.1647,203.014,203.0642,1400.0
2014-10-30 11:55:00,242.62,243.0,242.62,242.85,800.0,203.1647,203.4829,203.1647,203.3573,800.0
2014-10-30 12:00:00,242.91,243.28,242.82,242.82,6000.0,203.4076,203.7174,203.3322,203.3322,6000.0
2014-10-30 12:05:00,242.77,242.89,242.77,242.81,500.0,203.2903,203.3908,203.2903,203.3238,500.0
2014-10-30 12:10:00,242.84,243.01,242.83,243.01,800.0,203.349,203.4913,203.3406,203.4913,800.0
2014-10-30 12:15:00,243.03,243.03,242.79,243.01,400.0,203.5081,203.5081,203.3071,203.4913,400.0
2014-10-30 12:20:00,243.0,243.28,242.93,243.28,1500.0,203.4829,203.7174,203.4243,203.7174,1500.0
2014-10-30 12:25:00,243.26,243.44,243.25,243.41,1200.0,203.7007,203.8514,203.6923,203.8263,1200.0
2014-10-30 12:30:00,243.44,243.71,243.34,243.59,900.0,203.8514,204.0775,203.7676,203.977,900.0
2014-10-30 12:35:00,243.71,243.71,243.4,243.4,1500.0,204.0775,204.0775,203.8179,203.8179,1500.0
2014-10-30 12:40:00,243.53,243.54,243.39,243.42,5700.0,203.9267,203.9351,203.8095,203.8346,5700.0
2014-10-30 12:45:00,243.45,243.59,243.44,243.5,4600.0,203.8598,203.977,203.8514,203.9016,4600.0
2014-10-30 12:50:00,243.69,243.69,243.47,243.47,700.0,204.0607,204.0607,203.8765,203.8765,700.0
2014-10-30 12:55:00,243.41,243.46,243.33,243.46,800.0,203.8263,203.8681,203.7593,203.8681,800.0
2014-10-30 13:00:00,243.41,243.53,243.41,243.53,300.0,203.8263,203.9267,203.8263,203.9267,300.0
2014-10-30 13:05:00,243.38,243.51,243.38,243.51,200.0,203.8011,203.91,203.8011,203.91,200.0
2014-10-30 13:10:00,243.58,243.58,243.45,243.45,800.0,203.9686,203.9686,203.8598,203.8598,800.0
2014-10-30 13:15:00,243.49,244.02,243.49,243.74,1200.0,203.8933,204.3371,203.8933,204.1026,1200.0
2014-10-30 13:20:00,243.97,244.0,243.65,244.0,400.0,204.2952,204.3203,204.0272,204.3203,400.0
2014-10-30 13:25:00,243.69,243.69,243.69,243.69,200.0,204.0607,204.0607,204.0607,204.0607,200.0
2014-10-30 13:30:00,243.71,243.94,243.57,243.93,1400.0,204.0775,204.2701,203.9602,204.2617,1400.0
2014-10-30 13:35:00,243.93,243.93,243.88,243.88,200.0,204.2617,204.2617,204.2198,204.2198,200.0
2014-10-30 13:40:00,243.92,243.92,243.5,243.91,3500.0,204.2533,204.2533,203.9016,204.245,3500.0
2014-10-30 13:45:00,243.75,244.05,243.5,243.57,8300.0,204.111,204.3622,203.9016,203.9602,8300.0
2014-10-30 13:50:00,243.57,243.57,243.48,243.5,4900.0,203.9602,203.9602,203.8849,203.9016,4900.0
2014-10-30 13:55:00,243.51,243.72,243.51,243.65,500.0,203.91,204.0858,203.91,204.0272,500.0
2014-10-30 14:00:00,243.95,244.03,243.95,244.03,600.0,204.2784,204.3454,204.2784,204.3454,600.0
2014-10-30 14:05:00,244.16,244.49,244.03,244.31,1100.0,204.4543,204.7306,204.3454,204.5799,1100.0
2014-10-30 14:10:00,244.5,244.63,244.39,244.48,1000.0,204.739,204.8479,204.6469,204.7223,1000.0
2014-10-30 14:15:00,244.58,244.58,244.16,244.31,2900.0,204.806,204.806,204.4543,204.5799,2900.0
2014-10-30 14:20:00,244.16,244.25,244.09,244.24,1200.0,204.4543,204.5297,204.3957,204.5213,1200.0
2014-10-30 14:25:00,244.25,244.32,244.15,244.31,800.0,204.5297,204.5883,204.4459,204.5799,800.0
2014-10-30 14:30:00,244.28,244.31,244.05,244.05,2600.0,204.5548,204.5799,204.3622,204.3622,2600.0
2014-10-30 14:35:00,243.97,243.97,243.7,243.82,2800.0,204.2952,204.2952,204.0691,204.1696,2800.0
2014-10-30 14:40:00,243.7,244.0,243.7,244.0,1000.0,204.0691,204.3203,204.0691,204.3203,1000.0
2014-10-30 14:45:00,243.89,243.92,243.42,243.52,3600.0,204.2282,204.2533,203.8346,203.9184,3600.0
2014-10-30 14:50:00,243.49,243.49,243.05,243.07,900.0,203.8933,203.8933,203.5248,203.5416,900.0
2014-10-30 14:55:00,242.98,243.09,242.87,243.02,900.0,203.4662,203.5583,203.3741,203.4997,900.0
2014-10-30 15:00:00,243.18,243.39,243.11,243.11,6000.0,203.6337,203.8095,203.575,203.575,6000.0
2014-10-30 15:05:00,243.08,243.22,243.03,243.03,2800.0,203.5499,203.6672,203.5081,203.5081,2800.0
2014-10-30 15:10:00,243.07,243.45,243.04,243.45,1400.0,203.5416,203.8598,203.5164,203.8598,1400.0
2014-10-30 15:15:00,243.36,243.4,243.23,243.4,2000.0,203.7844,203.8179,203.6755,203.8179,2000.0
2014-10-30 15:20:00,243.39,243.53,243.2,243.2,2800.0,203.8095,203.9267,203.6504,203.6504,2800.0
2014-10-30 15:25:00,243.07,243.12,242.82,243.0,1500.0,203.5416,203.5834,203.3322,203.4829,1500.0
2014-10-30 15:30:00,242.97,243.26,242.93,243.26,1700.0,203.4578,203.7007,203.4243,203.7007,1700.0
2014-10-30 15:35:00,243.29,243.36,243.13,243.36,1900.0,203.7258,203.7844,203.5918,203.7844,1900.0
2014-10-30 15:40:00,243.28,243.56,243.28,243.39,3300.0,203.7174,203.9519,203.7174,203.8095,3300.0
2014-10-30 15:45:00,243.41,243.66,243.35,243.58,4000.0,203.8263,204.0356,203.776,203.9686,4000.0
2014-10-30 15:50:00,243.59,243.8,243.57,243.58,6900.0,203.977,204.1528,203.9602,203.9686,6900.0
2014-10-30 15:55:00,243.66,243.97,243.58,243.85,8700.0,204.0356,204.2952,203.9686,204.1947,8700.0
2014-10-31 09:30:00,247.25,247.25,247.15,247.24,2700.0,207.0418,207.0418,206.9581,207.0334,2700.0
2014-10-31 09:35:00,247.39,248.02,247.22,247.49,1800.0,207.159,207.6866,207.0167,207.2428,1800.0
2014-10-31 09:40:00,247.93,247.93,246.68,246.71,2800.0,207.6112,207.6112,206.5645,206.5896,2800.0
2014-10-31 09:45:00,246.69,246.69,246.16,246.42,2400.0,206.5729,206.5729,206.1291,206.3468,2400.0
2014-10-31 09:50:00,246.23,246.72,246.23,246.72,1500.0,206.1877,206.598,206.1877,206.598,1500.0
2014-10-31 09:55:00,246.66,247.41,246.66,247.12,2100.0,206.5477,207.1758,206.5477,206.9329,2100.0
2014-10-31 10:00:00,247.06,247.37,246.73,246.73,3600.0,206.8827,207.1423,206.6064,206.6064,3600.0
2014-10-31 10:05:00,246.85,247.15,246.85,246.96,3900.0,206.7068,206.9581,206.7068,206.799,3900.0
2014-10-31 10:10:00,246.61,247.2,246.61,247.2,3900.0,206.5059,206.9999,206.5059,206.9999,3900.0
2014-10-31 10:15:00,247.28,247.8,247.28,247.8,1500.0,207.0669,207.5024,207.0669,207.5024,1500.0
2014-10-31 10:20:00,247.83,247.84,247.36,247.56,5300.0,207.5275,207.5358,207.1339,207.3014,5300.0
2014-10-31 10:25:00,247.49,247.49,247.29,247.42,1800.0,207.2428,207.2428,207.0753,207.1841,1800.0
2014-10-31 10:30:00,247.35,247.39,247.01,247.01,3100.0,207.1255,207.159,206.8408,206.8408,3100.0
2014-10-31 10:35:00,247.09,247.15,247.06,247.15,1900.0,206.9078,206.9581,206.8827,206.9581,1900.0
2014-10-31 10:40:00,247.2,247.2,246.98,246.99,2300.0,206.9999,206.9999,206.8157,206.8241,2300.0
2014-10-31 10:45:00,247.27,247.47,247.21,247.21,2400.0,207.0585,207.226,207.0083,207.0083,2400.0
2014-10-31 10:50:00,247.11,247.62,247.11,247.42,2000.0,206.9246,207.3516,206.9246,207.1841,2000.0
2014-10-31 10:55:00,247.42,247.75,247.42,247.57,2900.0,207.1841,207.4605,207.1841,207.3098,2900.0
2014-10-31 11:00:00,247.55,247.55,247.08,247.09,2100.0,207.293,207.293,206.8994,206.9078,2100.0
2014-10-31 11:05:00,247.22,247.62,247.22,247.35,3300.0,207.0167,207.3516,207.0167,207.1255,3300.0
2014-10-31 11:10:00,247.39,247.58,247.36,247.52,1500.0,207.159,207.3181,207.1339,207.2679,1500.0
2014-10-31 11:15:00,247.5,247.5,247.32,247.32,3000.0,207.2511,207.2511,207.1004,207.1004,3000.0
2014-10-31 11:20:00,247.36,247.38,247.25,247.35,1000.0,207.1339,207.1507,207.0418,207.1255,1000.0
2014-10-31 11:25:00,247.35,247.37,247.14,247.33,2300.0,207.1255,207.1423,206.9497,207.1088,2300.0
2014-10-31 11:30:00,247.42,247.42,247.4,247.4,500.0,207.1841,207.1841,207.1674,207.1674,500.0
2014-10-31 11:35:00,247.35,247.44,247.35,247.44,800.0,207.1255,207.2009,207.1255,207.2009,800.0
2014-10-31 11:40:00,247.41,247.54,247.15,247.15,5000.0,207.1758,207.2846,206.9581,206.9581,5000.0
2014-10-31 11:45:00,247.03,247.03,246.78,246.9,1100.0,206.8576,206.8576,206.6482,206.7487,1100.0
2014-10-31 11:50:00,246.9,246.9,246.6,246.6,1700.0,206.7487,206.7487,206.4975,206.4975,1700.0
2014-10-31 11:55:00,246.57,246.69,246.34,246.45,4800.0,206.4724,206.5729,206.2798,206.3719,4800.0
2014-10-31 12:00:00,246.44,246.44,246.02,246.02,3800.0,206.3635,206.3635,206.0118,206.0118,3800.0
2014-10-31 12:05:00,246.13,246.58,246.13,246.44,3100.0,206.1039,206.4808,206.1039,206.3635,3100.0
2014-10-31 12:10:00,246.31,246.52,246.26,246.35,2100.0,206.2547,206.4305,206.2128,206.2882,2100.0
2014-10-31 12:15:00,246.55,246.55,246.23,246.24,1400.0,206.4556,206.4556,206.1877,206.196,1400.0
2014-10-31 12:20:00,246.25,246.33,246.25,246.33,1300.0,206.2044,206.2714,206.2044,206.2714,1300.0
2014-10-31 12:25:00,246.43,246.57,246.35,246.35,3600.0,206.3551,206.4724,206.2882,206.2882,3600.0
2014-10-31 12:30:00,246.39,246.47,246.29,246.47,2300.0,206.3216,206.3886,206.2379,206.3886,2300.0
2014-10-31 12:35:00,246.54,246.54,246.46,246.49,4300.0,206.4473,206.4473,206.3803,206.4054,4300.0
2014-10-31 12:40:00,246.38,246.56,246.38,246.56,3300.0,206.3133,206.464,206.3133,206.464,3300.0
2014-10-31 12:45:00,246.51,246.69,246.51,246.69,3100.0,206.4221,206.5729,206.4221,206.5729,3100.0
2014-10-31 12:50:00,246.72,246.73,246.62,246.63,1900.0,206.598,206.6064,206.5142,206.5226,1900.0
2014-10-31 12:55:00,246.7,246.73,246.56,246.73,2200.0,206.5812,206.6064,206.464,206.6064,2200.0
2014-10-31 13:00:00,246.81,247.02,246.81,247.02,1500.0,206.6733,206.8492,206.6733,206.8492,1500.0
2014-10-31 13:05:00,247.11,247.11,246.9,247.06,7400.0,206.9246,206.9246,206.7487,206.8827,7400.0
2014-10-31 13:10:00,247.13,247.16,246.99,247.06,3600.0,206.9413,206.9664,206.8241,206.8827,3600.0
2014-10-31 13:15:00,247.1,247.21,247.09,247.18,2500.0,206.9162,207.0083,206.9078,206.9832,2500.0
2014-10-31 13:20:00,247.23,247.51,247.23,247.39,4100.0,207.025,207.2595,207.025,207.159,4100.0
2014-10-31 13:25:00,247.4,247.5,247.32,247.39,1600.0,207.1674,207.2511,207.1004,207.159,1600.0
2014-10-31 13:30:00,247.43,247.43,247.18,247.19,5500.0,207.1925,207.1925,206.9832,206.9916,5500.0
2014-10-31 13:35:00,247.21,247.28,247.01,247.01,3200.0,207.0083,207.0669,206.8408,206.8408,3200.0
2014-10-31 13:40:00,247.11,247.36,247.11,247.36,700.0,206.9246,207.1339,206.9246,207.1339,700.0
2014-10-31 13:45:00,247.32,247.32,247.21,247.24,800.0,207.1004,207.1004,207.0083,207.0334,800.0
2014-10-31 13:50:00,247.12,247.12,246.85,246.85,200.0,206.9329,206.9329,206.7068,206.7068,200.0
2014-10-31 13:55:00,246.85,247.07,246.72,246.79,1300.0,206.7068,206.8911,206.598,206.6566,1300.0
2014-10-31 14:00:00,246.83,246.83,246.72,246.74,2600.0,206.6901,206.6901,206.598,206.6147,2600.0
2014-10-31 14:05:00,246.75,246.87,246.69,246.69,3300.0,206.6231,206.7236,206.5729,206.5729,3300.0
2014-10-31 14:10:00,246.52,246.87,246.52,246.83,3000.0,206.4305,206.7236,206.4305,206.6901,3000.0
2014-10-31 14:15:00,246.81,247.05,246.75,246.8,13100.0,206.6733,206.8743,206.6231,206.665,13100.0
2014-10-31 14:20:00,246.82,246.83,246.59,246.59,1700.0,206.6817,206.6901,206.4891,206.4891,1700.0
2014-10-31 14:25:00,246.65,246.65,246.44,246.44,1400.0,206.5394,206.5394,206.3635,206.3635,1400.0
2014-10-31 14:30:00,246.42,246.53,246.39,246.39,3100.0,206.3468,206.4389,206.3216,206.3216,3100.0
2014-10-31 14:35:00,246.42,246.62,246.42,246.48,3300.0,206.3468,206.5142,206.3468,206.397,3300.0
2014-10-31 14:40:00,246.49,246.57,246.45,246.45,3400.0,206.4054,206.4724,206.3719,206.3719,3400.0
2014-10-31 14:45:00,246.42,246.42,246.42,246.42,100.0,206.3468,206.3468,206.3468,206.3468,100.0
2014-10-31 14:50:00,246.45,246.46,246.32,246.32,5600.0,206.3719,206.3803,206.263,206.263,5600.0
2014-10-31 14:55:00,246.32,246.32,246.21,246.21,4100.0,206.263,206.263,206.1709,206.1709,4100.0
2014-10-31 15:00:00,246.18,246.18,245.96,245.96,1400.0,206.1458,206.1458,205.9616,205.9616,1400.0
2014-10-31 15:05:00,245.98,246.1,245.91,246.06,14300.0,205.9783,206.0788,205.9197,206.0453,14300.0
2014-10-31 15:10:00,246.06,246.16,246.05,246.11,4700.0,206.0453,206.1291,206.0369,206.0872,4700.0
2014-10-31 15:15:00,246.12,246.15,246.01,246.03,12500.0,206.0956,206.1207,206.0034,206.0202,12500.0
2014-10-31 15:20:00,245.98,246.06,245.77,245.81,10000.0,205.9783,206.0453,205.8025,205.836,10000.0
2014-10-31 15:25:00,245.89,246.14,245.89,246.02,4900.0,205.903,206.1123,205.903,206.0118,4900.0
2014-10-31 15:30:00,246.08,246.24,246.08,246.23,4100.0,206.0621,206.196,206.0621,206.1877,4100.0
2014-10-31 15:35:00,246.32,246.45,246.24,246.39,3800.0,206.263,206.3719,206.196,206.3216,3800.0
2014-10-31 15:40:00,246.43,246.66,246.39,246.59,6100.0,206.3551,206.5477,206.3216,206.4891,6100.0
2014-10-31 15:45:00,246.67,246.88,246.67,246.87,6700.0,206.5561,206.732,206.5561,206.7236,6700.0
2014-10-31 15:50:00,246.96,246.96,246.6,246.91,8600.0,206.799,206.799,206.4975,206.7571,8600.0
2014-10-31 15:55:00,246.89,246.97,246.68,246.72,17800.0,206.7403,206.8073,206.5645,206.598,17800.0
2014-11-03 09:30:00,246.8,247.77,246.8,247.76,3900.0,206.665,207.4772,206.665,207.4689,3900.0
2014-11-03 09:35:00,247.18,247.19,246.73,246.73,1800.0,206.9832,206.9916,206.6064,206.6064,1800.0
2014-11-03 09:40:00,246.2,246.66,245.95,245.95,2500.0,206.1625,206.5477,205.9532,205.9532,2500.0
2014-11-03 09:45:00,246.12,246.46,246.06,246.1,5000.0,206.0956,206.3803,206.0453,206.0788,5000.0
2014-11-03 09:50:00,246.37,247.05,246.29,247.0,8400.0,206.3049,206.8743,206.2379,206.8324,8400.0
2014-11-03 09:55:00,247.03,247.28,246.82,246.82,13200.0,206.8576,207.0669,206.6817,206.6817,13200.0
2014-11-03 10:00:00,247.17,247.3,246.78,246.91,6100.0,206.9748,207.0837,206.6482,206.7571,6100.0
2014-11-03 10:05:00,247.04,247.26,246.61,246.85,10200.0,206.8659,207.0502,206.5059,206.7068,10200.0
2014-11-03 10:10:00,246.87,247.08,246.87,246.95,2400.0,206.7236,206.8994,206.7236,206.7906,2400.0
2014-11-03 10:15:00,246.93,247.02,246.5,246.62,3500.0,206.7738,206.8492,206.4138,206.5142,3500.0
2014-11-03 10:20:00,246.57,246.88,246.49,246.71,8800.0,206.4724,206.732,206.4054,206.5896,8800.0
2014-11-03 10:25:00,246.83,246.83,246.61,246.68,4500.0,206.6901,206.6901,206.5059,206.5645,4500.0
2014-11-03 10:30:00,246.69,246.77,246.61,246.63,12900.0,206.5729,206.6399,206.5059,206.5226,12900.0
2014-11-03 10:35:00,246.69,247.04,246.69,246.91,2500.0,206.5729,206.8659,206.5729,206.7571,2500.0
2014-11-03 10:40:00,246.98,246.98,246.73,246.98,7900.0,206.8157,206.8157,206.6064,206.8157,7900.0
2014-11-03 10:45:00,246.88,246.88,246.58,246.58,3900.0,206.732,206.732,206.4808,206.4808,3900.0
2014-11-03 10:50:00,246.65,246.73,246.47,246.6,8600.0,206.5394,206.6064,206.3886,206.4975,8600.0
2014-11-03 10:55:00,246.6,246.68,246.55,246.59,5100.0,206.4975,206.5645,206.4556,206.4891,5100.0
2014-11-03 11:00:00,246.52,246.52,246.32,246.5,2000.0,206.4305,206.4305,206.263,206.4138,2000.0
2014-11-03 11:05:00,246.42,246.57,246.41,246.51,2700.0,206.3468,206.4724,206.3384,206.4221,2700.0
2014-11-03 11:10:00,246.51,246.57,246.45,246.56,2000.0,206.4221,206.4724,206.3719,206.464,2000.0
2014-11-03 11:15:00,246.55,246.59,246.45,246.45,1700.0,206.4556,206.4891,206.3719,206.3719,1700.0
2014-11-03 11:20:00,246.41,246.6,246.4,246.51,1300.0,206.3384,206.4975,206.33,206.4221,1300.0
2014-11-03 11:25:00,246.51,246.58,246.5,246.52,2100.0,206.4221,206.4808,206.4138,206.4305,2100.0
2014-11-03 11:30:00,246.56,246.62,246.3,246.52,10100.0,206.464,206.5142,206.2463,206.4305,10100.0
2014-11-03 11:35:00,246.57,246.62,246.46,246.62,4400.0,206.4724,206.5142,206.3803,206.5142,4400.0
2014-11-03 11:40:00,246.49,246.74,246.49,246.69,3700.0,206.4054,206.6147,206.4054,206.5729,3700.0
2014-11-03 11:45:00,246.67,247.12,246.67,247.12,2000.0,206.5561,206.9329,206.5561,206.9329,2000.0
2014-11-03 11:50:00,247.16,247.27,247.16,247.17,1200.0,206.9664,207.0585,206.9664,206.9748,1200.0
2014-11-03 11:55:00,247.22,247.24,247.13,247.17,2800.0,207.0167,207.0334,206.9413,206.9748,2800.0
2014-11-03 12:00:00,247.2,247.25,247.1,247.22,6300.0,206.9999,207.0418,206.9162,207.0167,6300.0
2014-11-03 12:05:00,247.16,247.24,247.12,247.15,5100.0,206.9664,207.0334,206.9329,206.9581,5100.0
2014-11-03 12:10:00,247.19,247.39,247.19,247.24,2200.0,206.9916,207.159,206.9916,207.0334,2200.0
2014-11-03 12:15:00,247.37,247.38,247.24,247.38,1200.0,207.1423,207.1507,207.0334,207.1507,1200.0
2014-11-03 12:20:00,247.29,247.35,247.18,247.28,6100.0,207.0753,207.1255,206.9832,207.0669,6100.0
2014-11-03 12:25:00,247.29,247.34,247.22,247.28,3000.0,207.0753,207.1172,207.0167,207.0669,3000.0
2014-11-03 12:30:00,247.35,247.5,247.35,247.44,1200.0,207.1255,207.2511,207.1255,207.2009,1200.0
2014-11-03 12:35:00,247.41,247.5,247.38,247.49,400.0,207.1758,207.2511,207.1507,207.2428,400.0
2014-11-03 12:40:00,247.5,247.87,247.5,247.61,1200.0,207.2511,207.561,207.2511,207.3432,1200.0
2014-11-03 12:45:00,247.71,247.77,247.69,247.71,1800.0,207.427,207.4772,207.4102,207.427,1800.0
2014-11-03 12:50:00,247.71,247.95,247.68,247.82,6800.0,207.427,207.628,207.4019,207.5191,6800.0
2014-11-03 12:55:00,247.88,248.22,247.88,248.04,2900.0,207.5693,207.8541,207.5693,207.7033,2900.0
2014-11-03 13:00:00,248.16,248.16,248.05,248.15,1600.0,207.8038,207.8038,207.7117,207.7954,1600.0
2014-11-03 13:05:00,248.04,248.24,248.04,248.1,1300.0,207.7033,207.8708,207.7033,207.7536,1300.0
2014-11-03 13:10:00,248.18,248.22,248.12,248.13,1000.0,207.8206,207.8541,207.7703,207.7787,1000.0
2014-11-03 13:15:00,248.22,248.32,248.16,248.25,4200.0,207.8541,207.9378,207.8038,207.8792,4200.0
2014-11-03 13:20:00,248.21,248.35,248.21,248.29,2200.0,207.8457,207.9629,207.8457,207.9127,2200.0
2014-11-03 13:25:00,248.23,248.39,248.23,248.24,3900.0,207.8624,207.9964,207.8624,207.8708,3900.0
2014-11-03 13:30:00,248.28,248.3,248.1,248.19,2500.0,207.9043,207.921,207.7536,207.8289,2500.0
2014-11-03 13:35:00,248.12,248.23,248.12,248.13,2100.0,207.7703,207.8624,207.7703,207.7787,2100.0
2014-11-03 13:40:00,248.19,248.2,248.02,248.02,2600.0,207.8289,207.8373,207.6866,207.6866,2600.0
2014-11-03 13:45:00,247.99,248.07,247.95,247.95,3200.0,207.6615,207.7284,207.628,207.628,3200.0
2014-11-03 13:50:00,247.9,247.98,247.84,247.94,1700.0,207.5861,207.6531,207.5358,207.6196,1700.0
2014-11-03 13:55:00,247.84,248.05,247.84,248.05,1500.0,207.5358,207.7117,207.5358,207.7117,1500.0
2014-11-03 14:00:00,248.08,248.08,247.91,247.91,2200.0,207.7368,207.7368,207.5945,207.5945,2200.0
2014-11-03 14:05:00,247.89,247.96,247.81,247.81,2200.0,207.5777,207.6363,207.5107,207.5107,2200.0
2014-11-03 14:10:00,247.89,247.98,247.89,247.98,1100.0,207.5777,207.6531,207.5777,207.6531,1100.0
2014-11-03 14:15:00,247.93,248.11,247.86,248.0,3600.0,207.6112,207.7619,207.5526,207.6698,3600.0
2014-11-03 14:20:00,247.8,247.9,247.7,247.75,5300.0,207.5024,207.5861,207.4186,207.4605,5300.0
2014-11-03 14:25:00,247.7,247.81,247.69,247.69,1200.0,207.4186,207.5107,207.4102,207.4102,1200.0
2014-11-03 14:30:00,247.72,247.72,247.18,247.22,1600.0,207.4354,207.4354,206.9832,207.0167,1600.0
2014-11-03 14:35:00,247.19,247.45,247.19,247.44,1600.0,206.9916,207.2093,206.9916,207.2009,1600.0
2014-11-03 14:40:00,247.42,247.43,247.18,247.43,4000.0,207.1841,207.1925,206.9832,207.1925,4000.0
2014-11-03 14:45:00,247.39,247.45,247.33,247.41,3000.0,207.159,207.2093,207.1088,207.1758,3000.0
2014-11-03 14:50:00,247.54,247.63,247.41,247.41,3200.0,207.2846,207.36,207.1758,207.1758,3200.0
2014-11-03 14:55:00,247.44,247.6,247.41,247.48,4300.0,207.2009,207.3349,207.1758,207.2344,4300.0
2014-11-03 15:00:00,247.54,247.65,247.46,247.59,1200.0,207.2846,207.3767,207.2176,207.3265,1200.0
2014-11-03 15:05:00,247.58,247.65,247.49,247.63,2200.0,207.3181,207.3767,207.2428,207.36,2200.0
2014-11-03 15:10:00,247.7,247.71,247.57,247.64,1800.0,207.4186,207.427,207.3098,207.3684,1800.0
2014-11-03 15:15:00,247.56,247.61,247.51,247.53,3000.0,207.3014,207.3432,207.2595,207.2763,3000.0
2014-11-03 15:20:00,247.57,247.74,247.57,247.74,2100.0,207.3098,207.4521,207.3098,207.4521,2100.0
2014-11-03 15:25:00,247.73,247.73,247.12,247.12,3900.0,207.4437,207.4437,206.9329,206.9329,3900.0
2014-11-03 15:30:00,247.2,247.35,247.17,247.35,6200.0,206.9999,207.1255,206.9748,207.1255,6200.0
2014-11-03 15:35:00,247.36,247.46,247.32,247.45,3900.0,207.1339,207.2176,207.1004,207.2093,3900.0
2014-11-03 15:40:00,247.44,247.61,247.44,247.49,3300.0,207.2009,207.3432,207.2009,207.2428,3300.0
2014-11-03 15:45:00,247.5,247.84,247.49,247.56,6000.0,207.2511,207.5358,207.2428,207.3014,6000.0
2014-11-03 15:50:00,247.57,247.71,247.43,247.65,9700.0,207.3098,207.427,207.1925,207.3767,9700.0
2014-11-03 15:55:00,247.65,247.83,247.55,247.57,13800.0,207.3767,207.5275,207.293,207.3098,13800.0
2014-11-04 09:30:00,247.23,248.38,247.01,248.38,5200.0,207.025,207.988,206.8408,207.988,5200.0
2014-11-04 09:35:00,248.2,248.2,248.05,248.05,800.0,207.8373,207.8373,207.7117,207.7117,800.0
2014-11-04 09:40:00,248.1,248.58,247.99,248.56,1900.0,207.7536,208.1555,207.6615,208.1388,1900.0
2014-11-04 09:45:00,248.58,248.7,248.34,248.44,2100.0,208.1555,208.256,207.9545,208.0383,2100.0
2014-11-04 09:50:00,248.73,248.77,248.26,248.52,2000.0,208.2811,208.3146,207.8875,208.1053,2000.0
2014-11-04 09:55:00,248.35,248.65,248.32,248.32,1100.0,207.9629,208.2141,207.9378,207.9378,1100.0
2014-11-04 10:00:00,248.6,248.7,248.44,248.44,1800.0,208.1723,208.256,208.0383,208.0383,1800.0
2014-11-04 10:05:00,248.5,248.78,248.35,248.41,6100.0,208.0885,208.323,207.9629,208.0132,6100.0
2014-11-04 10:10:00,248.4,248.58,248.13,248.34,2700.0,208.0048,208.1555,207.7787,207.9545,2700.0
2014-11-04 10:15:00,248.25,248.37,247.8,247.8,1200.0,207.8792,207.9797,207.5024,207.5024,1200.0
2014-11-04 10:20:00,248.18,248.18,247.91,248.13,500.0,207.8206,207.8206,207.5945,207.7787,500.0
2014-11-04 10:25:00,248.46,248.46,247.94,247.94,700.0,208.055,208.055,207.6196,207.6196,700.0
2014-11-04 10:30:00,247.91,248.03,247.78,247.78,3000.0,207.5945,207.6949,207.4856,207.4856,3000.0
2014-11-04 10:35:00,247.99,248.34,247.97,247.98,8000.0,207.6615,207.9545,207.6447,207.6531,8000.0
2014-11-04 10:40:00,247.99,247.99,247.75,247.95,1000.0,207.6615,207.6615,207.4605,207.628,1000.0
2014-11-04 10:45:00,247.86,247.92,247.61,247.86,2500.0,207.5526,207.6028,207.3432,207.5526,2500.0
2014-11-04 10:50:00,247.68,248.06,247.68,247.84,2000.0,207.4019,207.7201,207.4019,207.5358,2000.0
2014-11-04 10:55:00,248.09,248.09,247.69,248.0,2900.0,207.7452,207.7452,207.4102,207.6698,2900.0
2014-11-04 11:00:00,247.99,247.99,247.76,247.78,1800.0,207.6615,207.6615,207.4689,207.4856,1800.0
2014-11-04 11:05:00,247.9,248.03,247.6,247.66,4600.0,207.5861,207.6949,207.3349,207.3851,4600.0
2014-11-04 11:10:00,247.51,248.1,247.51,248.1,2400.0,207.2595,207.7536,207.2595,207.7536,2400.0
2014-11-04 11:15:00,248.11,248.18,248.0,248.18,1300.0,207.7619,207.8206,207.6698,207.8206,1300.0
2014-11-04 11:20:00,248.33,248.53,248.13,248.53,1600.0,207.9462,208.1136,207.7787,208.1136,1600.0
2014-11-04 11:25:00,248.36,248.95,248.36,248.94,1100.0,207.9713,208.4653,207.9713,208.457,1100.0
2014-11-04 11:30:00,248.95,248.98,248.38,248.38,1900.0,208.4653,208.4905,207.988,207.988,1900.0
2014-11-04 11:35:00,248.59,248.9,248.42,248.9,1800.0,208.1639,208.4235,208.0215,208.4235,1800.0
2014-11-04 11:40:00,248.92,248.92,248.42,248.6,2200.0,208.4402,208.4402,208.0215,208.1723,2200.0
2014-11-04 11:45:00,248.64,248.87,248.62,248.64,1300.0,208.2057,208.3983,208.189,208.2057,1300.0
2014-11-04 11:50:00,248.85,249.01,248.77,248.98,2100.0,208.3816,208.5156,208.3146,208.4905,2100.0
2014-11-04 11:55:00,248.86,249.11,248.86,249.05,700.0,208.39,208.5993,208.39,208.5491,700.0
2014-11-04 12:00:00,249.11,249.6,249.11,249.6,3100.0,208.5993,209.0096,208.5993,209.0096,3100.0
2014-11-04 12:05:00,249.44,249.52,249.16,249.16,5100.0,208.8757,208.9426,208.6412,208.6412,5100.0
2014-11-04 12:10:00,249.12,249.19,248.95,249.18,800.0,208.6077,208.6663,208.4653,208.6579,800.0
2014-11-04 12:15:00,249.19,249.24,248.99,249.02,1800.0,208.6663,208.7082,208.4988,208.524,1800.0
2014-11-04 12:20:00,249.0,249.22,249.0,249.22,1300.0,208.5072,208.6914,208.5072,208.6914,1300.0
2014-11-04 12:25:00,249.21,249.42,248.98,249.11,3000.0,208.6831,208.8589,208.4905,208.5993,3000.0
2014-11-04 12:30:00,249.13,249.35,249.12,249.12,1400.0,208.6161,208.8003,208.6077,208.6077,1400.0
2014-11-04 12:35:00,249.1,249.13,248.99,248.99,1000.0,208.5909,208.6161,208.4988,208.4988,1000.0
2014-11-04 12:40:00,249.02,249.3,248.86,249.3,2400.0,208.524,208.7584,208.39,208.7584,2400.0
2014-11-04 12:45:00,249.33,249.5,249.19,249.49,1200.0,208.7835,208.9259,208.6663,208.9175,1200.0
2014-11-04 12:50:00,249.31,249.41,249.25,249.27,2100.0,208.7668,208.8505,208.7166,208.7333,2100.0
2014-11-04 12:55:00,249.37,249.37,249.09,249.14,3700.0,208.817,208.817,208.5826,208.6244,3700.0
2014-11-04 13:00:00,249.11,249.13,248.9,249.08,1200.0,208.5993,208.6161,208.4235,208.5742,1200.0
2014-11-04 13:05:00,248.89,249.18,248.87,249.04,3100.0,208.4151,208.6579,208.3983,208.5407,3100.0
2014-11-04 13:10:00,249.04,249.17,248.99,249.09,3400.0,208.5407,208.6496,208.4988,208.5826,3400.0
2014-11-04 13:15:00,249.12,249.17,248.93,248.93,1800.0,208.6077,208.6496,208.4486,208.4486,1800.0
2014-11-04 13:20:00,248.8,248.84,248.66,248.76,1700.0,208.3397,208.3732,208.2225,208.3062,1700.0
2014-11-04 13:25:00,248.71,248.81,248.7,248.77,1100.0,208.2644,208.3481,208.256,208.3146,1100.0
2014-11-04 13:30:00,248.8,248.8,248.7,248.75,1300.0,208.3397,208.3397,208.256,208.2979,1300.0
2014-11-04 13:35:00,248.65,248.92,248.65,248.85,2800.0,208.2141,208.4402,208.2141,208.3816,2800.0
2014-11-04 13:40:00,248.85,248.89,248.75,248.86,2000.0,208.3816,208.4151,208.2979,208.39,2000.0
2014-11-04 13:45:00,248.85,249.0,248.82,249.0,1700.0,208.3816,208.5072,208.3565,208.5072,1700.0
2014-11-04 13:50:00,249.08,249.54,249.08,249.48,2200.0,208.5742,208.9594,208.5742,208.9091,2200.0
2014-11-04 13:55:00,249.61,249.84,249.44,249.65,2600.0,209.018,209.2106,208.8757,209.0515,2600.0
2014-11-04 14:00:00,249.59,249.88,249.59,249.73,1600.0,209.0013,209.2441,209.0013,209.1185,1600.0
2014-11-04 14:05:00,249.73,249.79,249.63,249.65,2500.0,209.1185,209.1687,209.0348,209.0515,2500.0
2014-11-04 14:10:00,249.65,249.84,249.61,249.74,2200.0,209.0515,209.2106,209.018,209.1269,2200.0
2014-11-04 14:15:00,249.69,249.84,249.67,249.82,4300.0,209.085,209.2106,209.0682,209.1939,4300.0
2014-11-04 14:20:00,249.84,249.84,249.5,249.5,5400.0,209.2106,209.2106,208.9259,208.9259,5400.0
2014-11-04 14:25:00,249.58,249.62,249.38,249.38,3100.0,208.9929,209.0264,208.8254,208.8254,3100.0
2014-11-04 14:30:00,249.41,249.47,249.22,249.36,2600.0,208.8505,208.9008,208.6914,208.8087,2600.0
2014-11-04 14:35:00,249.36,249.46,249.29,249.45,2200.0,208.8087,208.8924,208.75,208.884,2200.0
2014-11-04 14:40:00,249.43,249.46,249.08,249.08,4700.0,208.8673,208.8924,208.5742,208.5742,4700.0
2014-11-04 14:45:00,249.11,249.13,248.91,249.12,4300.0,208.5993,208.6161,208.4318,208.6077,4300.0
2014-11-04 14:50:00,249.04,249.35,249.01,249.18,2300.0,208.5407,208.8003,208.5156,208.6579,2300.0
2014-11-04 14:55:00,249.04,249.43,249.04,249.43,2600.0,208.5407,208.8673,208.5407,208.8673,2600.0
2014-11-04 15:00:00,249.45,249.55,249.3,249.4,4100.0,208.884,208.9678,208.7584,208.8422,4100.0
2014-11-04 15:05:00,249.32,249.45,249.32,249.42,4200.0,208.7752,208.884,208.7752,208.8589,4200.0
2014-11-04 15:10:00,249.45,249.48,249.38,249.43,2300.0,208.884,208.9091,208.8254,208.8673,2300.0
2014-11-04 15:15:00,249.46,249.75,249.46,249.74,4600.0,208.8924,209.1352,208.8924,209.1269,4600.0
2014-11-04 15:20:00,249.69,249.9,249.69,249.76,6300.0,209.085,209.2608,209.085,209.1436,6300.0
2014-11-04 15:25:00,249.79,249.8,249.4,249.51,10000.0,209.1687,209.1771,208.8422,208.9343,10000.0
2014-11-04 15:30:00,249.53,249.67,249.46,249.46,4900.0,208.951,209.0682,208.8924,208.8924,4900.0
2014-11-04 15:35:00,249.43,249.52,249.36,249.44,5500.0,208.8673,208.9426,208.8087,208.8757,5500.0
2014-11-04 15:40:00,249.38,249.67,249.38,249.6,6800.0,208.8254,209.0682,208.8254,209.0096,6800.0
2014-11-04 15:45:00,249.59,249.81,249.59,249.75,8400.0,209.0013,209.1855,209.0013,209.1352,8400.0
2014-11-04 15:50:00,249.77,249.88,249.59,249.59,10100.0,209.152,209.2441,209.0013,209.0013,10100.0
2014-11-04 15:55:00,249.65,249.68,249.44,249.44,18900.0,209.0515,209.0766,208.8757,208.8757,18900.0
2014-11-05 09:30:00,251.38,251.38,249.74,251.14,4200.0,210.5002,210.5002,209.1269,210.2992,4200.0
2014-11-05 09:35:00,251.28,251.86,251.19,251.86,1900.0,210.4164,210.9021,210.3411,210.9021,1900.0
2014-11-05 09:40:00,251.55,251.77,251.06,251.08,5400.0,210.6425,210.8267,210.2322,210.249,5400.0
2014-11-05 09:45:00,250.9,251.44,250.9,251.44,1000.0,210.0982,210.5504,210.0982,210.5504,1000.0
2014-11-05 09:50:00,251.03,251.63,251.02,251.63,1600.0,210.2071,210.7095,210.1987,210.7095,1600.0
2014-11-05 09:55:00,251.29,251.93,251.29,251.93,6800.0,210.4248,210.9607,210.4248,210.9607,6800.0
2014-11-05 10:00:00,252.18,252.18,251.46,251.81,3800.0,211.1701,211.1701,210.5672,210.8602,3800.0
2014-11-05 10:05:00,252.09,252.41,251.84,252.41,4000.0,211.0947,211.3627,210.8854,211.3627,4000.0
2014-11-05 10:10:00,252.43,252.84,252.21,252.75,9000.0,211.3794,211.7227,211.1952,211.6474,9000.0
2014-11-05 10:15:00,252.79,252.96,252.29,252.73,11600.0,211.6809,211.8232,211.2622,211.6306,11600.0
2014-11-05 10:20:00,252.85,252.98,252.51,252.51,6600.0,211.7311,211.84,211.4464,211.4464,6600.0
2014-11-05 10:25:00,252.52,252.52,251.65,251.65,2500.0,211.4548,211.4548,210.7263,210.7263,2500.0
2014-11-05 10:30:00,252.03,252.05,251.45,251.45,4300.0,211.0445,211.0612,210.5588,210.5588,4300.0
2014-11-05 10:35:00,251.45,251.45,251.04,251.04,1900.0,210.5588,210.5588,210.2155,210.2155,1900.0
2014-11-05 10:40:00,250.94,251.56,250.94,251.46,3900.0,210.1317,210.6509,210.1317,210.5672,3900.0
2014-11-05 10:45:00,251.29,251.54,251.28,251.54,1000.0,210.4248,210.6341,210.4164,210.6341,1000.0
2014-11-05 10:50:00,251.64,251.64,251.54,251.59,500.0,210.7179,210.7179,210.6341,210.676,500.0
2014-11-05 10:55:00,251.67,251.86,251.66,251.86,1700.0,210.743,210.9021,210.7346,210.9021,1700.0
2014-11-05 11:00:00,251.86,251.91,251.67,251.67,3400.0,210.9021,210.944,210.743,210.743,3400.0
2014-11-05 11:05:00,251.68,251.77,251.46,251.48,1400.0,210.7514,210.8267,210.5672,210.5839,1400.0
2014-11-05 11:10:00,251.46,251.57,251.34,251.56,1600.0,210.5672,210.6593,210.4667,210.6509,1600.0
2014-11-05 11:15:00,251.44,251.67,251.44,251.65,1800.0,210.5504,210.743,210.5504,210.7263,1800.0
2014-11-05 11:20:00,251.59,251.78,251.39,251.4,2300.0,210.676,210.8351,210.5085,210.5169,2300.0
2014-11-05 11:25:00,251.4,251.61,251.4,251.45,1500.0,210.5169,210.6928,210.5169,210.5588,1500.0
2014-11-05 11:30:00,251.62,251.77,251.48,251.72,1300.0,210.7011,210.8267,210.5839,210.7849,1300.0
2014-11-05 11:35:00,251.58,251.58,251.28,251.44,2600.0,210.6676,210.6676,210.4164,210.5504,2600.0
2014-11-05 11:40:00,251.35,251.48,251.35,251.48,1300.0,210.475,210.5839,210.475,210.5839,1300.0
2014-11-05 11:45:00,251.57,251.65,251.57,251.65,1000.0,210.6593,210.7263,210.6593,210.7263,1000.0
2014-11-05 11:50:00,251.68,251.68,251.55,251.55,600.0,210.7514,210.7514,210.6425,210.6425,600.0
2014-11-05 11:55:00,251.7,252.05,251.69,251.79,1700.0,210.7681,211.0612,210.7598,210.8435,1700.0
2014-11-05 12:00:00,252.12,252.22,251.84,252.22,1600.0,211.1198,211.2036,210.8854,211.2036,1600.0
2014-11-05 12:05:00,252.27,252.37,252.27,252.37,900.0,211.2454,211.3292,211.2454,211.3292,900.0
2014-11-05 12:10:00,252.18,252.24,251.73,251.75,2000.0,211.1701,211.2203,210.7932,210.81,2000.0
2014-11-05 12:15:00,251.91,252.17,251.75,252.05,2500.0,210.944,211.1617,210.81,211.0612,2500.0
2014-11-05 12:20:00,252.19,252.34,252.06,252.34,2900.0,211.1784,211.304,211.0696,211.304,2900.0
2014-11-05 12:25:00,252.17,252.36,252.17,252.35,1500.0,211.1617,211.3208,211.1617,211.3124,1500.0
2014-11-05 12:30:00,252.35,252.38,252.07,252.09,5400.0,211.3124,211.3375,211.078,211.0947,5400.0
2014-11-05 12:35:00,252.28,252.34,252.12,252.28,5900.0,211.2538,211.304,211.1198,211.2538,5900.0
2014-11-05 12:40:00,252.29,252.29,252.06,252.06,1400.0,211.2622,211.2622,211.0696,211.0696,1400.0
2014-11-05 12:45:00,252.21,252.21,251.78,251.78,2100.0,211.1952,211.1952,210.8351,210.8351,2100.0
2014-11-05 12:50:00,251.72,251.74,251.63,251.67,1400.0,210.7849,210.8016,210.7095,210.743,1400.0
2014-11-05 12:55:00,251.67,251.79,251.5,251.68,2000.0,210.743,210.8435,210.6007,210.7514,2000.0
2014-11-05 13:00:00,251.79,251.93,251.68,251.79,2000.0,210.8435,210.9607,210.7514,210.8435,2000.0
2014-11-05 13:05:00,251.69,252.08,251.67,252.08,1900.0,210.7598,211.0863,210.743,211.0863,1900.0
2014-11-05 13:10:00,252.1,252.26,251.91,252.24,2100.0,211.1031,211.2371,210.944,211.2203,2100.0
2014-11-05 13:15:00,252.05,252.45,252.04,252.04,5600.0,211.0612,211.3962,211.0528,211.0528,5600.0
2014-11-05 13:20:00,252.05,252.05,251.84,251.84,1100.0,211.0612,211.0612,210.8854,210.8854,1100.0
2014-11-05 13:25:00,251.85,252.09,251.85,252.09,2400.0,210.8937,211.0947,210.8937,211.0947,2400.0
2014-11-05 13:30:00,252.07,252.18,251.97,251.97,2400.0,211.078,211.1701,210.9942,210.9942,2400.0
2014-11-05 13:35:00,251.95,251.95,251.61,251.61,1800.0,210.9775,210.9775,210.6928,210.6928,1800.0
2014-11-05 13:40:00,251.63,251.68,251.43,251.5,1600.0,210.7095,210.7514,210.542,210.6007,1600.0
2014-11-05 13:45:00,251.41,251.54,251.19,251.54,1800.0,210.5253,210.6341,210.3411,210.6341,1800.0
2014-11-05 13:50:00,251.44,251.56,251.24,251.46,2900.0,210.5504,210.6509,210.3829,210.5672,2900.0
2014-11-05 13:55:00,251.47,251.58,251.34,251.54,3700.0,210.5755,210.6676,210.4667,210.6341,3700.0
2014-11-05 14:00:00,251.58,251.58,251.35,251.55,1700.0,210.6676,210.6676,210.475,210.6425,1700.0
2014-11-05 14:05:00,251.48,251.59,251.47,251.56,1500.0,210.5839,210.676,210.5755,210.6509,1500.0
2014-11-05 14:10:00,251.56,251.71,251.51,251.62,3700.0,210.6509,210.7765,210.609,210.7011,3700.0
2014-11-05 14:15:00,251.7,251.95,251.7,251.95,1000.0,210.7681,210.9775,210.7681,210.9775,1000.0
2014-11-05 14:20:00,251.97,252.1,251.88,251.88,4500.0,210.9942,211.1031,210.9189,210.9189,4500.0
2014-11-05 14:25:00,251.83,252.07,251.83,252.07,1500.0,210.877,211.078,210.877,211.078,1500.0
2014-11-05 14:30:00,252.09,252.19,252.05,252.19,2100.0,211.0947,211.1784,211.0612,211.1784,2100.0
2014-11-05 14:35:00,252.24,252.33,252.23,252.33,2600.0,211.2203,211.2957,211.2119,211.2957,2600.0
2014-11-05 14:40:00,252.24,252.33,252.19,252.2,2300.0,211.2203,211.2957,211.1784,211.1868,2300.0
2014-11-05 14:45:00,252.19,252.33,252.1,252.1,2500.0,211.1784,211.2957,211.1031,211.1031,2500.0
2014-11-05 14:50:00,252.18,252.37,252.15,252.37,3400.0,211.1701,211.3292,211.1449,211.3292,3400.0
2014-11-05 14:55:00,252.42,252.52,252.21,252.39,5200.0,211.371,211.4548,211.1952,211.3459,5200.0
2014-11-05 15:00:00,252.57,252.68,252.41,252.57,2800.0,211.4966,211.5888,211.3627,211.4966,2800.0
2014-11-05 15:05:00,252.57,252.69,252.48,252.69,3600.0,211.4966,211.5971,211.4213,211.5971,3600.0
2014-11-05 15:10:00,252.67,252.69,252.58,252.69,3900.0,211.5804,211.5971,211.505,211.5971,3900.0
2014-11-05 15:15:00,252.72,252.78,252.52,252.52,3600.0,211.6223,211.6725,211.4548,211.4548,3600.0
2014-11-05 15:20:00,252.53,252.63,252.43,252.54,3600.0,211.4632,211.5469,211.3794,211.4715,3600.0
2014-11-05 15:25:00,252.46,252.78,252.46,252.75,3400.0,211.4045,211.6725,211.4045,211.6474,3400.0
2014-11-05 15:30:00,252.74,252.74,252.54,252.59,4800.0,211.639,211.639,211.4715,211.5134,4800.0
2014-11-05 15:35:00,252.59,252.68,252.57,252.68,4000.0,211.5134,211.5888,211.4966,211.5888,4000.0
2014-11-05 15:40:00,252.71,253.06,252.68,253.05,7300.0,211.6139,211.907,211.5888,211.8986,7300.0
2014-11-05 15:45:00,253.06,253.06,252.84,252.98,11200.0,211.907,211.907,211.7227,211.84,11200.0
2014-11-05 15:50:00,252.99,253.2,252.88,252.94,19100.0,211.8483,212.0242,211.7562,211.8065,19100.0
2014-11-05 15:55:00,252.96,253.17,252.96,253.07,21400.0,211.8232,211.9991,211.8232,211.9153,21400.0
2014-11-06 09:30:00,252.85,253.45,252.22,252.44,4500.0,212.6287,213.1332,212.0989,212.2839,4500.0
2014-11-06 09:35:00,252.67,253.49,252.67,253.1,2100.0,212.4773,213.1669,212.4773,212.8389,2100.0
2014-11-06 09:40:00,253.05,253.5,252.99,253.14,1300.0,212.7969,213.1753,212.7464,212.8725,1300.0
2014-11-06 09:45:00,253.44,253.44,252.99,253.15,2700.0,213.1248,213.1248,212.7464,212.8809,2700.0
2014-11-06 09:50:00,253.02,253.11,252.43,252.46,1300.0,212.7716,212.8473,212.2755,212.3007,1300.0
2014-11-06 09:55:00,252.74,252.74,251.96,252.21,2400.0,212.5362,212.5362,211.8802,212.0905,2400.0
2014-11-06 10:00:00,252.25,252.58,251.47,251.81,4100.0,212.1241,212.4016,211.4682,211.7541,4100.0
2014-11-06 10:05:00,251.87,252.36,251.78,251.78,1700.0,211.8046,212.2166,211.7289,211.7289,1700.0
2014-11-06 10:10:00,251.77,251.91,251.67,251.68,4500.0,211.7205,211.8382,211.6364,211.6448,4500.0
2014-11-06 10:15:00,251.58,251.69,251.13,251.19,2500.0,211.5607,211.6532,211.1823,211.2327,2500.0
2014-11-06 10:20:00,251.51,251.84,251.47,251.84,2600.0,211.5018,211.7793,211.4682,211.7793,2600.0
2014-11-06 10:25:00,251.79,252.22,251.79,252.22,900.0,211.7373,212.0989,211.7373,212.0989,900.0
2014-11-06 10:30:00,252.01,252.21,251.86,252.07,2600.0,211.9223,212.0905,211.7961,211.9727,2600.0
2014-11-06 10:35:00,252.02,252.54,252.02,252.36,2800.0,211.9307,212.368,211.9307,212.2166,2800.0
2014-11-06 10:40:00,252.54,252.66,252.31,252.66,1800.0,212.368,212.4689,212.1746,212.4689,1800.0
2014-11-06 10:45:00,252.49,252.99,252.49,252.72,3300.0,212.3259,212.7464,212.3259,212.5193,3300.0
2014-11-06 10:50:00,252.83,252.89,252.63,252.89,3000.0,212.6118,212.6623,212.4437,212.6623,3000.0
2014-11-06 10:55:00,252.82,252.82,252.51,252.52,2900.0,212.6034,212.6034,212.3427,212.3512,2900.0
2014-11-06 11:00:00,252.62,252.75,252.57,252.75,1700.0,212.4353,212.5446,212.3932,212.5446,1700.0
2014-11-06 11:05:00,252.69,252.87,252.64,252.87,1000.0,212.4941,212.6455,212.4521,212.6455,1000.0
2014-11-06 11:10:00,252.79,252.84,252.7,252.81,3800.0,212.5782,212.6203,212.5025,212.595,3800.0
2014-11-06 11:15:00,252.72,253.14,252.68,253.06,4600.0,212.5193,212.8725,212.4857,212.8053,4600.0
2014-11-06 11:20:00,253.07,253.11,252.84,253.11,1400.0,212.8137,212.8473,212.6203,212.8473,1400.0
2014-11-06 11:25:00,252.91,253.04,252.73,252.73,1000.0,212.6791,212.7884,212.5278,212.5278,1000.0
2014-11-06 11:30:00,252.74,253.1,252.74,253.1,2200.0,212.5362,212.8389,212.5362,212.8389,2200.0
2014-11-06 11:35:00,252.96,253.03,252.81,252.81,1200.0,212.7212,212.78,212.595,212.595,1200.0
2014-11-06 11:40:00,252.86,253.41,252.86,253.41,2200.0,212.6371,213.0996,212.6371,213.0996,2200.0
2014-11-06 11:45:00,253.49,253.75,253.49,253.54,3700.0,213.1669,213.3855,213.1669,213.2089,3700.0
2014-11-06 11:50:00,253.4,253.85,253.36,253.59,11900.0,213.0912,213.4696,213.0575,213.251,11900.0
2014-11-06 11:55:00,253.69,253.94,253.66,253.88,1900.0,213.335,213.5453,213.3098,213.4948,1900.0
2014-11-06 12:00:00,253.88,253.88,253.76,253.76,2900.0,213.4948,213.4948,213.3939,213.3939,2900.0
2014-11-06 12:05:00,253.77,253.89,253.71,253.84,5100.0,213.4023,213.5032,213.3519,213.4612,5100.0
2014-11-06 12:10:00,253.76,253.9,253.74,253.9,2300.0,213.3939,213.5116,213.3771,213.5116,2300.0
2014-11-06 12:15:00,253.89,254.04,253.88,254.04,2000.0,213.5032,213.6294,213.4948,213.6294,2000.0
2014-11-06 12:20:00,253.89,254.22,253.83,254.22,4700.0,213.5032,213.7807,213.4528,213.7807,4700.0
2014-11-06 12:25:00,254.22,254.99,254.14,254.75,28400.0,213.7807,214.4283,213.7135,214.2264,28400.0
2014-11-06 12:30:00,254.61,255.08,254.61,254.79,20300.0,214.1087,214.5039,214.1087,214.2601,20300.0
2014-11-06 12:35:00,254.73,255.07,254.45,254.59,12000.0,214.2096,214.4955,213.9742,214.0919,12000.0
2014-11-06 12:40:00,254.51,254.56,254.51,254.52,400.0,214.0246,214.0667,214.0246,214.033,400.0
2014-11-06 12:45:00,254.44,254.75,254.44,254.75,3500.0,213.9657,214.2264,213.9657,214.2264,3500.0
2014-11-06 12:50:00,254.58,254.65,254.42,254.42,700.0,214.0835,214.1423,213.9489,213.9489,700.0
2014-11-06 12:55:00,254.71,254.71,254.41,254.44,1800.0,214.1928,214.1928,213.9405,213.9657,1800.0
2014-11-06 13:00:00,254.47,254.47,254.17,254.29,1500.0,213.991,213.991,213.7387,213.8396,1500.0
2014-11-06 13:05:00,254.19,254.41,254.11,254.16,2600.0,213.7555,213.9405,213.6882,213.7303,2600.0
2014-11-06 13:10:00,254.02,254.23,254.01,254.13,1100.0,213.6126,213.7891,213.6041,213.7051,1100.0
2014-11-06 13:15:00,254.21,254.21,253.93,253.97,7000.0,213.7723,213.7723,213.5369,213.5705,7000.0
2014-11-06 13:20:00,254.02,254.05,253.91,253.97,4100.0,213.6126,213.6378,213.52,213.5705,4100.0
2014-11-06 13:25:00,254.02,254.21,254.02,254.21,3400.0,213.6126,213.7723,213.6126,213.7723,3400.0
2014-11-06 13:30:00,254.2,254.24,254.17,254.23,2100.0,213.7639,213.7976,213.7387,213.7891,2100.0
2014-11-06 13:35:00,254.19,254.19,253.99,253.99,800.0,213.7555,213.7555,213.5873,213.5873,800.0
2014-11-06 13:40:00,254.0,254.17,253.99,254.13,3200.0,213.5957,213.7387,213.5873,213.7051,3200.0
2014-11-06 13:45:00,254.04,254.12,253.96,253.96,1100.0,213.6294,213.6966,213.5621,213.5621,1100.0
2014-11-06 13:50:00,254.06,254.13,253.95,254.13,1500.0,213.6462,213.7051,213.5537,213.7051,1500.0
2014-11-06 13:55:00,254.05,254.13,254.04,254.13,1400.0,213.6378,213.7051,213.6294,213.7051,1400.0
2014-11-06 14:00:00,254.09,254.17,254.03,254.05,1900.0,213.6714,213.7387,213.621,213.6378,1900.0
2014-11-06 14:05:00,254.05,254.05,253.97,253.98,1200.0,213.6378,213.6378,213.5705,213.5789,1200.0
2014-11-06 14:10:00,253.93,254.1,253.93,254.1,3800.0,213.5369,213.6798,213.5369,213.6798,3800.0
2014-11-06 14:15:00,254.08,254.23,254.08,254.23,2100.0,213.663,213.7891,213.663,213.7891,2100.0
2014-11-06 14:20:00,254.14,254.22,254.09,254.22,1700.0,213.7135,213.7807,213.6714,213.7807,1700.0
2014-11-06 14:25:00,254.17,254.17,254.06,254.17,1800.0,213.7387,213.7387,213.6462,213.7387,1800.0
2014-11-06 14:30:00,254.06,254.1,253.97,254.0,2000.0,213.6462,213.6798,213.5705,213.5957,2000.0
2014-11-06 14:35:00,254.01,254.12,253.95,254.12,1200.0,213.6041,213.6966,213.5537,213.6966,1200.0
2014-11-06 14:40:00,254.01,254.11,253.98,254.0,2400.0,213.6041,213.6882,213.5789,213.5957,2400.0
2014-11-06 14:45:00,254.01,254.18,254.01,254.07,2100.0,213.6041,213.7471,213.6041,213.6546,2100.0
2014-11-06 14:50:00,254.12,254.2,254.09,254.15,2500.0,213.6966,213.7639,213.6714,213.7219,2500.0
2014-11-06 14:55:00,254.09,254.41,254.09,254.41,3400.0,213.6714,213.9405,213.6714,213.9405,3400.0
2014-11-06 15:00:00,254.4,254.4,254.11,254.18,2600.0,213.9321,213.9321,213.6882,213.7471,2600.0
2014-11-06 15:05:00,254.09,254.11,253.9,254.11,3100.0,213.6714,213.6882,213.5116,213.6882,3100.0
2014-11-06 15:10:00,254.06,254.07,253.9,253.99,2200.0,213.6462,213.6546,213.5116,213.5873,2200.0
2014-11-06 15:15:00,253.98,254.17,253.98,254.15,3300.0,213.5789,213.7387,213.5789,213.7219,3300.0
2014-11-06 15:20:00,254.16,254.25,254.11,254.2,3600.0,213.7303,213.806,213.6882,213.7639,3600.0
2014-11-06 15:25:00,254.22,254.28,254.19,254.24,1700.0,213.7807,213.8312,213.7555,213.7976,1700.0
2014-11-06 15:30:00,254.27,254.37,254.15,254.29,6800.0,213.8228,213.9069,213.7219,213.8396,6800.0
2014-11-06 15:35:00,254.28,254.52,254.22,254.52,8400.0,213.8312,214.033,213.7807,214.033,8400.0
2014-11-06 15:40:00,254.49,254.51,254.39,254.42,5400.0,214.0078,214.0246,213.9237,213.9489,5400.0
2014-11-06 15:45:00,254.47,254.73,254.46,254.73,9500.0,213.991,214.2096,213.9826,214.2096,9500.0
2014-11-06 15:50:00,254.73,254.83,254.67,254.7,7800.0,214.2096,214.2937,214.1592,214.1844,7800.0
2014-11-06 15:55:00,254.72,254.83,254.62,254.75,14800.0,214.2012,214.2937,214.1171,214.2264,14800.0
2014-11-07 09:30:00,254.84,254.84,252.23,252.23,1700.0,214.3021,214.3021,212.1073,212.1073,1700.0
2014-11-07 09:35:00,253.39,253.85,252.44,253.84,2500.0,213.0828,213.4696,212.2839,213.4612,2500.0
2014-11-07 09:40:00,253.49,253.83,253.2,253.58,6000.0,213.1669,213.4528,212.923,213.2425,6000.0
2014-11-07 09:45:00,253.58,253.84,253.39,253.52,4900.0,213.2425,213.4612,213.0828,213.1921,4900.0
2014-11-07 09:50:00,253.84,253.84,253.51,253.65,1400.0,213.4612,213.4612,213.1837,213.3014,1400.0
2014-11-07 09:55:00,253.48,253.85,253.26,253.85,3600.0,213.1585,213.4696,212.9734,213.4696,3600.0
2014-11-07 10:00:00,253.82,253.96,253.69,253.96,1800.0,213.4444,213.5621,213.335,213.5621,1800.0
2014-11-07 10:05:00,254.09,254.31,254.09,254.31,1000.0,213.6714,213.8564,213.6714,213.8564,1000.0
2014-11-07 10:10:00,254.32,254.33,254.14,254.19,1000.0,213.8648,213.8732,213.7135,213.7555,1000.0
2014-11-07 10:15:00,254.21,254.42,253.95,254.41,800.0,213.7723,213.9489,213.5537,213.9405,800.0
2014-11-07 10:20:00,254.23,254.35,254.0,254.35,1000.0,213.7891,213.8901,213.5957,213.8901,1000.0
2014-11-07 10:25:00,254.34,254.39,253.99,253.99,1100.0,213.8816,213.9237,213.5873,213.5873,1100.0
2014-11-07 10:30:00,253.94,254.38,253.64,254.38,3500.0,213.5453,213.9153,213.293,213.9153,3500.0
2014-11-07 10:35:00,253.94,254.3,253.94,254.3,200.0,213.5453,213.848,213.5453,213.848,200.0
2014-11-07 10:40:00,253.99,254.29,253.99,254.29,800.0,213.5873,213.8396,213.5873,213.8396,800.0
2014-11-07 10:45:00,253.96,254.33,253.96,254.26,5200.0,213.5621,213.8732,213.5621,213.8144,5200.0
2014-11-07 10:50:00,254.05,254.17,254.01,254.17,2200.0,213.6378,213.7387,213.6041,213.7387,2200.0
2014-11-07 10:55:00,254.19,254.45,254.19,254.45,900.0,213.7555,213.9742,213.7555,213.9742,900.0
2014-11-07 11:00:00,254.55,254.63,254.39,254.63,700.0,214.0582,214.1255,213.9237,214.1255,700.0
2014-11-07 11:05:00,254.37,254.37,254.11,254.11,2100.0,213.9069,213.9069,213.6882,213.6882,2100.0
2014-11-07 11:10:00,253.96,254.0,253.96,253.99,300.0,213.5621,213.5957,213.5621,213.5873,300.0
2014-11-07 11:15:00,254.22,254.26,254.22,254.26,500.0,213.7807,213.8144,213.7807,213.8144,500.0
2014-11-07 11:20:00,254.09,254.09,254.04,254.04,200.0,213.6714,213.6714,213.6294,213.6294,200.0
2014-11-07 11:25:00,254.16,254.23,254.01,254.01,2000.0,213.7303,213.7891,213.6041,213.6041,2000.0
2014-11-07 11:30:00,253.97,254.03,253.97,254.02,500.0,213.5705,213.621,213.5705,213.6126,500.0
2014-11-07 11:35:00,253.96,253.96,253.86,253.94,400.0,213.5621,213.5621,213.478,213.5453,400.0
2014-11-07 11:40:00,253.96,253.97,253.86,253.86,700.0,213.5621,213.5705,213.478,213.478,700.0
2014-11-07 11:45:00,253.89,253.97,253.77,253.94,3700.0,213.5032,213.5705,213.4023,213.5453,3700.0
2014-11-07 11:50:00,254.04,254.1,254.04,254.09,400.0,213.6294,213.6798,213.6294,213.6714,400.0
2014-11-07 11:55:00,254.08,254.1,253.98,254.1,1300.0,213.663,213.6798,213.5789,213.6798,1300.0
2014-11-07 12:00:00,253.88,254.1,253.88,254.03,800.0,213.4948,213.6798,213.4948,213.621,800.0
2014-11-07 12:05:00,254.04,254.05,253.82,253.82,1700.0,213.6294,213.6378,213.4444,213.4444,1700.0
2014-11-07 12:10:00,253.88,253.98,253.85,253.98,1300.0,213.4948,213.5789,213.4696,213.5789,1300.0
2014-11-07 12:15:00,253.87,253.87,253.75,253.87,2300.0,213.4864,213.4864,213.3855,213.4864,2300.0
2014-11-07 12:20:00,253.87,253.95,253.77,253.79,4100.0,213.4864,213.5537,213.4023,213.4191,4100.0
2014-11-07 12:25:00,253.7,253.85,253.7,253.85,1300.0,213.3435,213.4696,213.3435,213.4696,1300.0
2014-11-07 12:30:00,253.76,253.78,253.54,253.54,1800.0,213.3939,213.4107,213.2089,213.2089,1800.0
2014-11-07 12:35:00,253.71,253.71,253.5,253.52,5000.0,213.3519,213.3519,213.1753,213.1921,5000.0
2014-11-07 12:40:00,253.62,253.71,253.56,253.56,600.0,213.2762,213.3519,213.2257,213.2257,600.0
2014-11-07 12:45:00,253.57,253.57,253.28,253.37,2200.0,213.2341,213.2341,212.9903,213.0659,2200.0
2014-11-07 12:50:00,253.29,253.33,253.29,253.33,200.0,212.9987,213.0323,212.9987,213.0323,200.0
2014-11-07 12:55:00,253.18,253.33,253.18,253.26,3100.0,212.9062,213.0323,212.9062,212.9734,3100.0
2014-11-07 13:00:00,253.22,253.4,253.2,253.34,2700.0,212.9398,213.0912,212.923,213.0407,2700.0
2014-11-07 13:05:00,253.36,253.52,253.36,253.52,3000.0,213.0575,213.1921,213.0575,213.1921,3000.0
2014-11-07 13:10:00,253.51,253.51,253.42,253.43,1400.0,213.1837,213.1837,213.108,213.1164,1400.0
2014-11-07 13:15:00,253.42,253.48,253.38,253.47,700.0,213.108,213.1585,213.0744,213.15,700.0
2014-11-07 13:20:00,253.52,253.52,253.46,253.52,1200.0,213.1921,213.1921,213.1416,213.1921,1200.0
2014-11-07 13:25:00,253.52,253.63,253.48,253.61,2900.0,213.1921,213.2846,213.1585,213.2678,2900.0
2014-11-07 13:30:00,253.62,253.76,253.62,253.68,2200.0,213.2762,213.3939,213.2762,213.3266,2200.0
2014-11-07 13:35:00,253.67,253.82,253.67,253.75,1700.0,213.3182,213.4444,213.3182,213.3855,1700.0
2014-11-07 13:40:00,253.65,253.8,253.65,253.8,600.0,213.3014,213.4275,213.3014,213.4275,600.0
2014-11-07 13:45:00,253.81,253.86,253.67,253.86,1300.0,213.436,213.478,213.3182,213.478,1300.0
2014-11-07 13:50:00,253.82,254.02,253.82,253.96,5700.0,213.4444,213.6126,213.4444,213.5621,5700.0
2014-11-07 13:55:00,253.92,253.98,253.91,253.94,3100.0,213.5285,213.5789,213.52,213.5453,3100.0
2014-11-07 14:00:00,253.96,254.14,253.96,254.12,2400.0,213.5621,213.7135,213.5621,213.6966,2400.0
2014-11-07 14:05:00,254.08,254.13,254.05,254.05,2000.0,213.663,213.7051,213.6378,213.6378,2000.0
2014-11-07 14:10:00,254.08,254.13,254.05,254.09,2700.0,213.663,213.7051,213.6378,213.6714,2700.0
2014-11-07 14:15:00,254.1,254.16,254.06,254.16,1500.0,213.6798,213.7303,213.6462,213.7303,1500.0
2014-11-07 14:20:00,254.19,254.19,254.06,254.13,2000.0,213.7555,213.7555,213.6462,213.7051,2000.0
2014-11-07 14:25:00,254.19,254.19,253.98,254.05,5100.0,213.7555,213.7555,213.5789,213.6378,5100.0
2014-11-07 14:30:00,253.97,254.1,253.95,254.07,3400.0,213.5705,213.6798,213.5537,213.6546,3400.0
2014-11-07 14:35:00,253.95,254.07,253.91,254.05,2300.0,213.5537,213.6546,213.52,213.6378,2300.0
2014-11-07 14:40:00,254.09,254.33,254.09,254.18,1400.0,213.6714,213.8732,213.6714,213.7471,1400.0
2014-11-07 14:45:00,254.18,254.25,254.15,254.21,1600.0,213.7471,213.806,213.7219,213.7723,1600.0
2014-11-07 14:50:00,254.13,254.23,254.09,254.09,1300.0,213.7051,213.7891,213.6714,213.6714,1300.0
2014-11-07 14:55:00,254.08,254.09,253.91,253.91,3600.0,213.663,213.6714,213.52,213.52,3600.0
2014-11-07 15:00:00,253.97,254.21,253.93,254.12,2700.0,213.5705,213.7723,213.5369,213.6966,2700.0
2014-11-07 15:05:00,254.08,254.32,254.05,254.19,2600.0,213.663,213.8648,213.6378,213.7555,2600.0
2014-11-07 15:10:00,254.1,254.1,254.03,254.05,700.0,213.6798,213.6798,213.621,213.6378,700.0
2014-11-07 15:15:00,254.05,254.07,253.91,254.07,3500.0,213.6378,213.6546,213.52,213.6546,3500.0
2014-11-07 15:20:00,254.08,254.15,254.06,254.1,600.0,213.663,213.7219,213.6462,213.6798,600.0
2014-11-07 15:25:00,254.05,254.08,254.0,254.0,4300.0,213.6378,213.663,213.5957,213.5957,4300.0
2014-11-07 15:30:00,254.06,254.21,254.0,254.18,3400.0,213.6462,213.7723,213.5957,213.7471,3400.0
2014-11-07 15:35:00,254.18,254.25,254.12,254.22,3700.0,213.7471,213.806,213.6966,213.7807,3700.0
2014-11-07 15:40:00,254.21,254.46,254.13,254.46,6900.0,213.7723,213.9826,213.7051,213.9826,6900.0
2014-11-07 15:45:00,254.46,254.7,254.45,254.62,13500.0,213.9826,214.1844,213.9742,214.1171,13500.0
2014-11-07 15:50:00,254.65,254.68,254.64,254.67,13600.0,214.1423,214.1676,214.1339,214.1592,13600.0
2014-11-07 15:55:00,254.68,254.81,254.67,254.77,24000.0,214.1676,214.2769,214.1592,214.2432,24000.0
2014-11-10 09:30:00,251.39,252.27,251.18,251.35,12200.0,211.4009,212.1409,211.2243,211.3673,12200.0
2014-11-10 09:35:00,251.74,251.89,250.96,251.37,16800.0,211.6952,211.8214,211.0393,211.3841,16800.0
2014-11-10 09:40:00,251.11,251.37,249.66,249.96,13500.0,211.1655,211.3841,209.9461,210.1984,13500.0
2014-11-10 09:45:00,249.98,250.14,248.83,248.95,21800.0,210.2152,210.3498,209.2481,209.349,21800.0
2014-11-10 09:50:00,248.96,249.53,248.64,249.17,13300.0,209.3575,209.8368,209.0884,209.5341,13300.0
2014-11-10 09:55:00,249.2,249.49,249.18,249.3,6100.0,209.5593,209.8031,209.5425,209.6434,6100.0
2014-11-10 10:00:00,249.33,249.49,248.98,248.99,9600.0,209.6686,209.8031,209.3743,209.3827,9600.0
2014-11-10 10:05:00,249.02,249.3,248.49,248.84,6700.0,209.4079,209.6434,208.9622,209.2565,6700.0
2014-11-10 10:10:00,248.81,248.81,248.39,248.8,12700.0,209.2313,209.2313,208.8781,209.2229,12700.0
2014-11-10 10:15:00,248.8,248.81,248.47,248.47,9600.0,209.2229,209.2313,208.9454,208.9454,9600.0
2014-11-10 10:20:00,248.43,248.7,248.09,248.09,7600.0,208.9118,209.1388,208.6258,208.6258,7600.0
2014-11-10 10:25:00,248.09,248.12,247.69,247.92,9800.0,208.6258,208.6511,208.2895,208.4829,9800.0
2014-11-10 10:30:00,247.92,248.34,247.78,248.32,7500.0,208.4829,208.8361,208.3652,208.8193,7500.0
2014-11-10 10:35:00,248.3,248.32,248.17,248.27,2700.0,208.8024,208.8193,208.6931,208.7772,2700.0
2014-11-10 10:40:00,248.26,248.43,248.12,248.36,9400.0,208.7688,208.9118,208.6511,208.8529,9400.0
2014-11-10 10:45:00,248.39,248.73,248.0,248.73,22100.0,208.8781,209.164,208.5502,209.164,22100.0
2014-11-10 10:50:00,248.71,249.14,248.71,248.87,6500.0,209.1472,209.5088,209.1472,209.2818,6500.0
2014-11-10 10:55:00,248.89,249.51,248.89,249.25,7500.0,209.2986,209.82,209.2986,209.6013,7500.0
2014-11-10 11:00:00,249.37,249.54,249.2,249.38,2600.0,209.7022,209.8452,209.5593,209.7106,2600.0
2014-11-10 11:05:00,249.37,249.75,249.37,249.68,3900.0,209.7022,210.0218,209.7022,209.9629,3900.0
2014-11-10 11:10:00,249.66,249.7,249.38,249.53,6000.0,209.9461,209.9797,209.7106,209.8368,6000.0
2014-11-10 11:15:00,249.37,249.37,248.82,248.82,8200.0,209.7022,209.7022,209.2397,209.2397,8200.0
2014-11-10 11:20:00,249.1,249.34,248.79,249.2,3800.0,209.4752,209.677,209.2145,209.5593,3800.0
2014-11-10 11:25:00,249.2,249.35,249.08,249.3,6000.0,209.5593,209.6854,209.4584,209.6434,6000.0
2014-11-10 11:30:00,249.3,249.39,249.29,249.3,2800.0,209.6434,209.7191,209.635,209.6434,2800.0
2014-11-10 11:35:00,249.25,249.36,249.2,249.3,5400.0,209.6013,209.6938,209.5593,209.6434,5400.0
2014-11-10 11:40:00,249.34,249.37,248.99,249.05,12500.0,209.677,209.7022,209.3827,209.4331,12500.0
2014-11-10 11:45:00,248.94,249.03,248.9,248.95,5600.0,209.3406,209.4163,209.307,209.349,5600.0
2014-11-10 11:50:00,248.9,248.9,248.51,248.54,5600.0,209.307,209.307,208.979,209.0043,5600.0
2014-11-10 11:55:00,248.61,248.61,248.3,248.3,4000.0,209.0631,209.0631,208.8024,208.8024,4000.0
2014-11-10 12:00:00,248.32,248.39,248.23,248.23,9600.0,208.8193,208.8781,208.7436,208.7436,9600.0
2014-11-10 12:05:00,248.21,248.51,248.09,248.25,17800.0,208.7268,208.979,208.6258,208.7604,17800.0
2014-11-10 12:10:00,248.29,248.38,247.89,248.04,14000.0,208.794,208.8697,208.4577,208.5838,14000.0
2014-11-10 12:15:00,247.89,248.0,247.59,247.66,2400.0,208.4577,208.5502,208.2054,208.2642,2400.0
2014-11-10 12:20:00,247.64,247.86,247.64,247.64,2100.0,208.2474,208.4324,208.2474,208.2474,2100.0
2014-11-10 12:25:00,247.59,247.64,247.45,247.45,1600.0,208.2054,208.2474,208.0877,208.0877,1600.0
2014-11-10 12:30:00,247.56,247.58,247.38,247.47,3200.0,208.1802,208.197,208.0288,208.1045,3200.0
2014-11-10 12:35:00,247.53,247.54,247.33,247.46,1900.0,208.1549,208.1633,207.9867,208.0961,1900.0
2014-11-10 12:40:00,247.47,247.85,247.37,247.79,3800.0,208.1045,208.424,208.0204,208.3736,3800.0
2014-11-10 12:45:00,247.73,247.73,247.4,247.49,8700.0,208.3231,208.3231,208.0456,208.1213,8700.0
2014-11-10 12:50:00,247.51,247.62,247.5,247.55,1600.0,208.1381,208.2306,208.1297,208.1717,1600.0
2014-11-10 12:55:00,247.63,247.9,247.61,247.8,1300.0,208.239,208.4661,208.2222,208.382,1300.0
2014-11-10 13:00:00,247.82,247.86,247.81,247.86,1600.0,208.3988,208.4324,208.3904,208.4324,1600.0
2014-11-10 13:05:00,247.81,247.99,247.71,247.99,2000.0,208.3904,208.5418,208.3063,208.5418,2000.0
2014-11-10 13:10:00,247.94,248.33,247.94,248.33,1900.0,208.4997,208.8277,208.4997,208.8277,1900.0
2014-11-10 13:15:00,248.15,248.41,248.14,248.41,1900.0,208.6763,208.8949,208.6679,208.8949,1900.0
2014-11-10 13:20:00,248.36,248.41,248.17,248.17,2300.0,208.8529,208.8949,208.6931,208.6931,2300.0
2014-11-10 13:25:00,248.26,248.36,248.2,248.36,1600.0,208.7688,208.8529,208.7183,208.8529,1600.0
2014-11-10 13:30:00,248.36,248.36,248.17,248.17,3000.0,208.8529,208.8529,208.6931,208.6931,3000.0
2014-11-10 13:35:00,248.28,248.28,248.09,248.11,3300.0,208.7856,208.7856,208.6258,208.6427,3300.0
2014-11-10 13:40:00,248.15,248.28,248.15,248.28,1300.0,208.6763,208.7856,208.6763,208.7856,1300.0
2014-11-10 13:45:00,248.24,248.24,248.15,248.19,1000.0,208.752,208.752,208.6763,208.7099,1000.0
2014-11-10 13:50:00,248.21,248.21,248.04,248.04,2100.0,208.7268,208.7268,208.5838,208.5838,2100.0
2014-11-10 13:55:00,247.97,247.97,247.84,247.85,1700.0,208.5249,208.5249,208.4156,208.424,1700.0
2014-11-10 14:00:00,247.86,247.9,247.83,247.89,1300.0,208.4324,208.4661,208.4072,208.4577,1300.0
2014-11-10 14:05:00,247.92,248.14,247.92,248.14,1500.0,208.4829,208.6679,208.4829,208.6679,1500.0
2014-11-10 14:10:00,248.03,248.11,247.95,247.95,1600.0,208.5754,208.6427,208.5081,208.5081,1600.0
2014-11-10 14:15:00,248.04,248.22,248.03,248.22,1400.0,208.5838,208.7352,208.5754,208.7352,1400.0
2014-11-10 14:20:00,248.22,248.22,248.06,248.06,1300.0,208.7352,208.7352,208.6006,208.6006,1300.0
2014-11-10 14:25:00,248.05,248.25,248.05,248.08,11300.0,208.5922,208.7604,208.5922,208.6174,11300.0
2014-11-10 14:30:00,248.08,248.08,247.9,247.9,800.0,208.6174,208.6174,208.4661,208.4661,800.0
2014-11-10 14:35:00,247.82,247.93,247.82,247.88,2600.0,208.3988,208.4913,208.3988,208.4493,2600.0
2014-11-10 14:40:00,247.88,247.93,247.84,247.84,1500.0,208.4493,208.4913,208.4156,208.4156,1500.0
2014-11-10 14:45:00,247.84,247.9,247.8,247.9,1700.0,208.4156,208.4661,208.382,208.4661,1700.0
2014-11-10 14:50:00,247.88,248.0,247.87,248.0,1500.0,208.4493,208.5502,208.4408,208.5502,1500.0
2014-11-10 14:55:00,248.01,248.05,247.84,247.84,2300.0,208.5586,208.5922,208.4156,208.4156,2300.0
2014-11-10 15:00:00,247.91,247.99,247.81,247.81,10800.0,208.4745,208.5418,208.3904,208.3904,10800.0
2014-11-10 15:05:00,247.9,247.99,247.82,247.9,3900.0,208.4661,208.5418,208.3988,208.4661,3900.0
2014-11-10 15:10:00,247.82,248.01,247.82,248.01,2200.0,208.3988,208.5586,208.3988,208.5586,2200.0
2014-11-10 15:15:00,248.09,248.13,247.96,248.05,4100.0,208.6258,208.6595,208.5165,208.5922,4100.0
2014-11-10 15:20:00,248.09,248.1,247.99,248.03,1000.0,208.6258,208.6343,208.5418,208.5754,1000.0
2014-11-10 15:25:00,248.08,248.4,248.08,248.4,6000.0,208.6174,208.8865,208.6174,208.8865,6000.0
2014-11-10 15:30:00,248.39,248.41,248.25,248.25,8500.0,208.8781,208.8949,208.7604,208.7604,8500.0
2014-11-10 15:35:00,248.27,248.4,248.27,248.4,2000.0,208.7772,208.8865,208.7772,208.8865,2000.0
2014-11-10 15:40:00,248.46,248.55,248.44,248.47,7600.0,208.937,209.0127,208.9202,208.9454,7600.0
2014-11-10 15:45:00,248.49,248.73,248.49,248.6,8500.0,208.9622,209.164,208.9622,209.0547,8500.0
2014-11-10 15:50:00,248.65,248.65,248.49,248.49,11000.0,209.0968,209.0968,208.9622,208.9622,11000.0
2014-11-10 15:55:00,248.49,248.77,248.47,248.77,14000.0,208.9622,209.1977,208.9454,209.1977,14000.0
2014-11-11 09:30:00,249.18,249.22,248.62,248.95,7500.0,209.5425,209.5761,209.0715,209.349,7500.0
2014-11-11 09:35:00,248.72,248.99,248.69,248.79,1900.0,209.1556,209.3827,209.1304,209.2145,1900.0
2014-11-11 09:40:00,248.78,249.09,248.75,248.83,3700.0,209.2061,209.4668,209.1809,209.2481,3700.0
2014-11-11 09:45:00,249.0,249.13,248.9,249.02,4200.0,209.3911,209.5004,209.307,209.4079,4200.0
2014-11-11 09:50:00,249.19,249.21,249.08,249.08,1900.0,209.5509,209.5677,209.4584,209.4584,1900.0
2014-11-11 09:55:00,249.18,249.23,248.94,249.02,1300.0,209.5425,209.5845,209.3406,209.4079,1300.0
2014-11-11 10:00:00,249.2,249.21,248.45,248.5,6400.0,209.5593,209.5677,208.9286,208.9706,6400.0
2014-11-11 10:05:00,248.47,248.63,248.33,248.33,2700.0,208.9454,209.0799,208.8277,208.8277,2700.0
2014-11-11 10:10:00,248.29,248.3,247.65,247.66,10100.0,208.794,208.8024,208.2558,208.2642,10100.0
2014-11-11 10:15:00,247.73,247.77,247.34,247.45,2800.0,208.3231,208.3568,207.9952,208.0877,2800.0
2014-11-11 10:20:00,247.46,247.72,247.4,247.72,1700.0,208.0961,208.3147,208.0456,208.3147,1700.0
2014-11-11 10:25:00,247.67,247.67,247.52,247.52,600.0,208.2727,208.2727,208.1465,208.1465,600.0
2014-11-11 10:30:00,247.52,247.67,247.52,247.62,3900.0,208.1465,208.2727,208.1465,208.2306,3900.0
2014-11-11 10:35:00,247.62,247.66,247.5,247.5,1300.0,208.2306,208.2642,208.1297,208.1297,1300.0
2014-11-11 10:40:00,247.56,247.94,247.52,247.74,20800.0,208.1802,208.4997,208.1465,208.3315,20800.0
2014-11-11 10:45:00,247.77,247.79,247.42,247.62,7500.0,208.3568,208.3736,208.0624,208.2306,7500.0
2014-11-11 10:50:00,247.71,247.71,247.55,247.59,1900.0,208.3063,208.3063,208.1717,208.2054,1900.0
2014-11-11 10:55:00,247.57,247.75,247.57,247.7,2200.0,208.1886,208.3399,208.1886,208.2979,2200.0
2014-11-11 11:00:00,247.75,247.78,247.63,247.63,2700.0,208.3399,208.3652,208.239,208.239,2700.0
2014-11-11 11:05:00,247.75,247.78,247.63,247.75,1800.0,208.3399,208.3652,208.239,208.3399,1800.0
2014-11-11 11:10:00,247.62,247.96,247.62,247.92,9200.0,208.2306,208.5165,208.2306,208.4829,9200.0
2014-11-11 11:15:00,247.86,247.94,247.77,247.91,3600.0,208.4324,208.4997,208.3568,208.4745,3600.0
2014-11-11 11:20:00,247.87,247.94,247.81,247.81,2600.0,208.4408,208.4997,208.3904,208.3904,2600.0
2014-11-11 11:25:00,247.93,247.93,247.46,247.46,1200.0,208.4913,208.4913,208.0961,208.0961,1200.0
2014-11-11 11:30:00,247.46,247.67,247.46,247.62,1800.0,208.0961,208.2727,208.0961,208.2306,1800.0
2014-11-11 11:35:00,247.56,247.61,247.04,247.04,2700.0,208.1802,208.2222,207.7429,207.7429,2700.0
2014-11-11 11:40:00,247.03,247.14,247.03,247.06,1500.0,207.7345,207.827,207.7345,207.7597,1500.0
2014-11-11 11:45:00,247.19,247.32,247.09,247.1,6200.0,207.869,207.9783,207.7849,207.7933,6200.0
2014-11-11 11:50:00,247.12,247.25,247.0,247.11,3400.0,207.8101,207.9195,207.7092,207.8017,3400.0
2014-11-11 11:55:00,247.15,247.15,246.65,246.65,2300.0,207.8354,207.8354,207.4149,207.4149,2300.0
2014-11-11 12:00:00,246.7,246.81,246.61,246.61,2900.0,207.457,207.5495,207.3813,207.3813,2900.0
2014-11-11 12:05:00,246.61,246.62,246.26,246.32,5300.0,207.3813,207.3897,207.0869,207.1374,5300.0
2014-11-11 12:10:00,246.32,246.32,246.01,246.01,2400.0,207.1374,207.1374,206.8767,206.8767,2400.0
2014-11-11 12:15:00,246.0,246.0,245.59,245.74,5800.0,206.8683,206.8683,206.5235,206.6497,5800.0
2014-11-11 12:20:00,245.78,245.83,245.67,245.67,2600.0,206.6833,206.7254,206.5908,206.5908,2600.0
2014-11-11 12:25:00,245.68,245.68,245.34,245.48,5000.0,206.5992,206.5992,206.3133,206.431,5000.0
2014-11-11 12:30:00,245.49,245.81,245.44,245.64,6100.0,206.4394,206.7085,206.3974,206.5656,6100.0
2014-11-11 12:35:00,245.76,245.86,245.75,245.83,2900.0,206.6665,206.7506,206.6581,206.7254,2900.0
2014-11-11 12:40:00,245.89,245.94,245.78,245.81,5100.0,206.7758,206.8179,206.6833,206.7085,5100.0
2014-11-11 12:45:00,245.85,245.96,245.84,245.89,6400.0,206.7422,206.8347,206.7338,206.7758,6400.0
2014-11-11 12:50:00,245.91,246.04,245.91,246.04,3700.0,206.7926,206.9019,206.7926,206.9019,3700.0
2014-11-11 12:55:00,245.97,246.14,245.97,246.14,2200.0,206.8431,206.986,206.8431,206.986,2200.0
2014-11-11 13:00:00,246.18,246.36,246.18,246.31,5600.0,207.0197,207.171,207.0197,207.129,5600.0
2014-11-11 13:05:00,246.36,246.5,246.34,246.5,3500.0,207.171,207.2888,207.1542,207.2888,3500.0
2014-11-11 13:10:00,246.52,246.52,246.2,246.2,3300.0,207.3056,207.3056,207.0365,207.0365,3300.0
2014-11-11 13:15:00,246.16,246.33,246.03,246.03,1900.0,207.0029,207.1458,206.8935,206.8935,1900.0
2014-11-11 13:20:00,246.0,246.05,245.86,245.87,3700.0,206.8683,206.9104,206.7506,206.759,3700.0
2014-11-11 13:25:00,245.95,245.96,245.78,245.82,2100.0,206.8263,206.8347,206.6833,206.7169,2100.0
2014-11-11 13:30:00,245.79,245.93,245.72,245.82,3300.0,206.6917,206.8094,206.6328,206.7169,3300.0
2014-11-11 13:35:00,245.88,245.89,245.82,245.82,2400.0,206.7674,206.7758,206.7169,206.7169,2400.0
2014-11-11 13:40:00,245.82,245.93,245.82,245.93,3700.0,206.7169,206.8094,206.7169,206.8094,3700.0
2014-11-11 13:45:00,245.87,245.9,245.76,245.76,3300.0,206.759,206.7842,206.6665,206.6665,3300.0
2014-11-11 13:50:00,245.76,245.76,245.49,245.74,8000.0,206.6665,206.6665,206.4394,206.6497,8000.0
2014-11-11 13:55:00,245.73,245.94,245.73,245.93,3100.0,206.6413,206.8179,206.6413,206.8094,3100.0
2014-11-11 14:00:00,245.91,245.98,245.89,245.9,3300.0,206.7926,206.8515,206.7758,206.7842,3300.0
2014-11-11 14:05:00,245.91,246.02,245.91,245.95,3400.0,206.7926,206.8851,206.7926,206.8263,3400.0
2014-11-11 14:10:00,246.0,246.06,245.96,246.06,4900.0,206.8683,206.9188,206.8347,206.9188,4900.0
2014-11-11 14:15:00,246.09,246.31,246.07,246.31,16400.0,206.944,207.129,206.9272,207.129,16400.0
2014-11-11 14:20:00,246.31,246.4,246.28,246.4,2600.0,207.129,207.2047,207.1038,207.2047,2600.0
2014-11-11 14:25:00,246.4,246.46,246.36,246.36,4900.0,207.2047,207.2551,207.171,207.171,4900.0
2014-11-11 14:30:00,246.36,246.41,246.32,246.32,1300.0,207.171,207.2131,207.1374,207.1374,1300.0
2014-11-11 14:35:00,246.36,246.38,246.21,246.21,1900.0,207.171,207.1879,207.0449,207.0449,1900.0
2014-11-11 14:40:00,246.12,246.36,246.12,246.33,3900.0,206.9692,207.171,206.9692,207.1458,3900.0
2014-11-11 14:45:00,246.35,246.39,246.32,246.32,3000.0,207.1626,207.1963,207.1374,207.1374,3000.0
2014-11-11 14:50:00,246.32,246.34,246.12,246.12,2700.0,207.1374,207.1542,206.9692,206.9692,2700.0
2014-11-11 14:55:00,246.15,246.3,245.99,246.02,4700.0,206.9944,207.1206,206.8599,206.8851,4700.0
2014-11-11 15:00:00,246.0,246.22,246.0,246.21,8200.0,206.8683,207.0533,206.8683,207.0449,8200.0
2014-11-11 15:05:00,246.23,246.27,246.23,246.25,1800.0,207.0617,207.0954,207.0617,207.0785,1800.0
2014-11-11 15:10:00,246.23,246.26,246.11,246.26,4200.0,207.0617,207.0869,206.9608,207.0869,4200.0
2014-11-11 15:15:00,246.24,246.26,246.01,246.05,5800.0,207.0701,207.0869,206.8767,206.9104,5800.0
2014-11-11 15:20:00,246.02,246.05,245.87,245.88,4300.0,206.8851,206.9104,206.759,206.7674,4300.0
2014-11-11 15:25:00,245.88,246.16,245.88,246.16,7500.0,206.7674,207.0029,206.7674,207.0029,7500.0
2014-11-11 15:30:00,246.11,246.23,246.11,246.18,4400.0,206.9608,207.0617,206.9608,207.0197,4400.0
2014-11-11 15:35:00,246.18,246.29,246.13,246.27,8900.0,207.0197,207.1122,206.9776,207.0954,8900.0
2014-11-11 15:40:00,246.29,246.45,246.29,246.43,7600.0,207.1122,207.2467,207.1122,207.2299,7600.0
2014-11-11 15:45:00,246.47,246.54,246.34,246.34,7000.0,207.2635,207.3224,207.1542,207.1542,7000.0
2014-11-11 15:50:00,246.36,246.42,246.23,246.25,19300.0,207.171,207.2215,207.0617,207.0785,19300.0
2014-11-11 15:55:00,246.33,246.38,246.09,246.31,36000.0,207.1458,207.1879,206.944,207.129,36000.0
2014-11-12 09:30:00,245.45,246.67,245.12,246.59,3800.0,206.4058,207.4317,206.1283,207.3645,3800.0
2014-11-12 09:35:00,246.15,247.0,246.15,246.84,7100.0,206.9944,207.7092,206.9944,207.5747,7100.0
2014-11-12 09:40:00,246.58,247.13,246.05,246.67,29200.0,207.356,207.8186,206.9104,207.4317,29200.0
2014-11-12 09:45:00,246.17,246.92,246.15,246.92,2700.0,207.0113,207.642,206.9944,207.642,2700.0
2014-11-12 09:50:00,247.07,247.07,246.53,246.53,1500.0,207.7681,207.7681,207.314,207.314,1500.0
2014-11-12 09:55:00,246.72,246.92,246.61,246.86,1500.0,207.4738,207.642,207.3813,207.5915,1500.0
2014-11-12 10:00:00,246.61,246.89,246.24,246.56,2300.0,207.3813,207.6167,207.0701,207.3392,2300.0
2014-11-12 10:05:00,246.42,246.81,246.42,246.78,4600.0,207.2215,207.5495,207.2215,207.5242,4600.0
2014-11-12 10:10:00,246.66,246.91,246.57,246.72,13300.0,207.4233,207.6336,207.3476,207.4738,13300.0
2014-11-12 10:15:00,246.68,246.8,246.5,246.59,2200.0,207.4401,207.5411,207.2888,207.3645,2200.0
2014-11-12 10:20:00,246.58,246.58,246.4,246.5,7300.0,207.356,207.356,207.2047,207.2888,7300.0
2014-11-12 10:25:00,246.4,246.57,245.56,245.67,7900.0,207.2047,207.3476,206.4983,206.5908,7900.0
2014-11-12 10:30:00,245.78,245.78,245.35,245.46,7900.0,206.6833,206.6833,206.3217,206.4142,7900.0
2014-11-12 10:35:00,245.46,245.52,245.16,245.26,8800.0,206.4142,206.4647,206.1619,206.246,8800.0
2014-11-12 10:40:00,245.34,245.54,245.28,245.48,15300.0,206.3133,206.4815,206.2628,206.431,15300.0
2014-11-12 10:45:00,245.47,245.58,245.36,245.58,5300.0,206.4226,206.5151,206.3301,206.5151,5300.0
2014-11-12 10:50:00,245.53,245.71,245.49,245.5,8700.0,206.4731,206.6244,206.4394,206.4478,8700.0
2014-11-12 10:55:00,245.54,245.61,245.27,245.47,2100.0,206.4815,206.5403,206.2544,206.4226,2100.0
2014-11-12 11:00:00,245.55,245.55,245.19,245.5,4800.0,206.4899,206.4899,206.1872,206.4478,4800.0
2014-11-12 11:05:00,245.49,245.72,245.34,245.68,3000.0,206.4394,206.6328,206.3133,206.5992,3000.0
2014-11-12 11:10:00,245.7,245.92,245.66,245.91,4000.0,206.616,206.801,206.5824,206.7926,4000.0
2014-11-12 11:15:00,245.83,245.99,245.77,245.99,3400.0,206.7254,206.8599,206.6749,206.8599,3400.0
2014-11-12 11:20:00,245.94,246.53,245.94,246.53,4100.0,206.8179,207.314,206.8179,207.314,4100.0
2014-11-12 11:25:00,246.55,246.55,246.42,246.42,2500.0,207.3308,207.3308,207.2215,207.2215,2500.0
2014-11-12 11:30:00,246.42,246.53,246.25,246.33,1600.0,207.2215,207.314,207.0785,207.1458,1600.0
2014-11-12 11:35:00,246.45,247.2,246.42,247.2,9800.0,207.2467,207.8774,207.2215,207.8774,9800.0
2014-11-12 11:40:00,246.97,247.12,246.95,247.12,2600.0,207.684,207.8101,207.6672,207.8101,2600.0
2014-11-12 11:45:00,247.12,247.15,246.79,246.79,2100.0,207.8101,207.8354,207.5326,207.5326,2100.0
2014-11-12 11:50:00,246.92,247.14,246.31,246.47,20000.0,207.642,207.827,207.129,207.2635,20000.0
2014-11-12 11:55:00,246.51,246.75,245.94,245.94,17700.0,207.2972,207.499,206.8179,206.8179,17700.0
2014-11-12 12:00:00,245.86,246.09,245.72,245.94,14900.0,206.7506,206.944,206.6328,206.8179,14900.0
2014-11-12 12:05:00,245.99,246.15,245.82,245.82,11100.0,206.8599,206.9944,206.7169,206.7169,11100.0
2014-11-12 12:10:00,245.85,245.9,245.79,245.84,2500.0,206.7422,206.7842,206.6917,206.7338,2500.0
2014-11-12 12:15:00,245.77,245.86,245.68,245.76,5800.0,206.6749,206.7506,206.5992,206.6665,5800.0
2014-11-12 12:20:00,245.71,246.08,245.69,246.08,50700.0,206.6244,206.9356,206.6076,206.9356,50700.0
2014-11-12 12:25:00,246.1,246.39,246.02,246.3,15500.0,206.9524,207.1963,206.8851,207.1206,15500.0
2014-11-12 12:30:00,246.39,246.39,246.24,246.35,2800.0,207.1963,207.1963,207.0701,207.1626,2800.0
2014-11-12 12:35:00,246.35,246.42,246.25,246.26,4700.0,207.1626,207.2215,207.0785,207.0869,4700.0
2014-11-12 12:40:00,246.28,246.38,246.28,246.35,4700.0,207.1038,207.1879,207.1038,207.1626,4700.0
2014-11-12 12:45:00,246.4,247.01,246.4,247.01,2000.0,207.2047,207.7176,207.2047,207.7176,2000.0
2014-11-12 12:50:00,247.05,247.05,246.89,247.01,600.0,207.7513,207.7513,207.6167,207.7176,600.0
2014-11-12 12:55:00,246.99,247.32,246.94,247.32,2900.0,207.7008,207.9783,207.6588,207.9783,2900.0
2014-11-12 13:00:00,247.37,247.42,247.37,247.42,500.0,208.0204,208.0624,208.0204,208.0624,500.0
2014-11-12 13:05:00,247.29,247.47,247.29,247.29,1600.0,207.9531,208.1045,207.9531,207.9531,1600.0
2014-11-12 13:10:00,247.32,247.38,247.23,247.33,2800.0,207.9783,208.0288,207.9026,207.9867,2800.0
2014-11-12 13:15:00,247.43,247.77,247.34,247.76,2900.0,208.0708,208.3568,207.9952,208.3483,2900.0
2014-11-12 13:20:00,247.63,247.93,247.63,247.71,2300.0,208.239,208.4913,208.239,208.3063,2300.0
2014-11-12 13:25:00,247.72,247.91,247.72,247.91,2900.0,208.3147,208.4745,208.3147,208.4745,2900.0
2014-11-12 13:30:00,248.01,248.09,247.83,248.09,2100.0,208.5586,208.6258,208.4072,208.6258,2100.0
2014-11-12 13:35:00,248.03,248.06,247.97,248.01,1000.0,208.5754,208.6006,208.5249,208.5586,1000.0
2014-11-12 13:40:00,248.12,248.21,248.08,248.21,1100.0,208.6511,208.7268,208.6174,208.7268,1100.0
2014-11-12 13:45:00,248.07,248.21,245.56,247.44,44300.0,208.609,208.7268,206.4983,208.0792,44300.0
2014-11-12 13:50:00,247.36,247.38,246.5,246.86,2300.0,208.012,208.0288,207.2888,207.5915,2300.0
2014-11-12 13:55:00,246.86,246.86,246.86,246.86,0.0,207.5915,207.5915,207.5915,207.5915,0.0
2014-11-12 14:00:00,246.0,247.03,245.18,246.74,25100.0,206.8683,207.7345,206.1787,207.4906,25100.0
2014-11-12 14:05:00,246.54,246.96,245.97,246.85,15100.0,207.3224,207.6756,206.8431,207.5831,15100.0
2014-11-12 14:10:00,246.86,248.01,246.84,247.49,14500.0,207.5915,208.5586,207.5747,208.1213,14500.0
2014-11-12 14:15:00,247.63,247.77,247.49,247.49,7600.0,208.239,208.3568,208.1213,208.1213,7600.0
2014-11-12 14:20:00,247.49,247.71,247.27,247.71,5700.0,208.1213,208.3063,207.9363,208.3063,5700.0
2014-11-12 14:25:00,247.59,247.7,247.14,247.49,7700.0,208.2054,208.2979,207.827,208.1213,7700.0
2014-11-12 14:30:00,247.5,247.5,246.62,246.65,7500.0,208.1297,208.1297,207.3897,207.4149,7500.0
2014-11-12 14:35:00,246.19,246.79,246.19,246.78,10300.0,207.0281,207.5326,207.0281,207.5242,10300.0
2014-11-12 14:40:00,246.79,246.79,246.25,246.26,7600.0,207.5326,207.5326,207.0785,207.0869,7600.0
2014-11-12 14:45:00,246.26,246.41,246.0,246.27,9300.0,207.0869,207.2131,206.8683,207.0954,9300.0
2014-11-12 14:50:00,246.25,246.25,245.83,246.02,4500.0,207.0785,207.0785,206.7254,206.8851,4500.0
2014-11-12 14:55:00,245.96,246.34,245.96,246.34,5200.0,206.8347,207.1542,206.8347,207.1542,5200.0
2014-11-12 15:00:00,246.28,246.48,246.09,246.4,11300.0,207.1038,207.272,206.944,207.2047,11300.0
2014-11-12 15:05:00,246.38,246.52,246.16,246.37,14400.0,207.1879,207.3056,207.0029,207.1795,14400.0
2014-11-12 15:10:00,246.38,246.8,246.38,246.8,5400.0,207.1879,207.5411,207.1879,207.5411,5400.0
2014-11-12 15:15:00,246.76,247.16,246.75,247.11,3600.0,207.5074,207.8438,207.499,207.8017,3600.0
2014-11-12 15:20:00,247.18,247.21,247.12,247.18,7700.0,207.8606,207.8858,207.8101,207.8606,7700.0
2014-11-12 15:25:00,247.21,247.48,247.21,247.48,4400.0,207.8858,208.1129,207.8858,208.1129,4400.0
2014-11-12 15:30:00,247.46,247.69,247.46,247.67,8600.0,208.0961,208.2895,208.0961,208.2727,8600.0
2014-11-12 15:35:00,247.68,247.96,247.65,247.96,10300.0,208.2811,208.5165,208.2558,208.5165,10300.0
2014-11-12 15:40:00,247.99,248.08,247.9,248.0,5500.0,208.5418,208.6174,208.4661,208.5502,5500.0
2014-11-12 15:45:00,248.07,248.14,246.57,247.07,26900.0,208.609,208.6679,207.3476,207.7681,26900.0
2014-11-12 15:50:00,247.01,247.05,246.35,246.45,22800.0,207.7176,207.7513,207.1626,207.2467,22800.0
2014-11-12 15:55:00,246.45,246.73,246.32,246.72,37300.0,207.2467,207.4822,207.1374,207.4738,37300.0
2014-11-13 09:30:00,246.52,246.52,245.42,245.95,5300.0,207.3056,207.3056,206.3806,206.8263,5300.0
2014-11-13 09:35:00,246.17,246.72,246.17,246.43,700.0,207.0113,207.4738,207.0113,207.2299,700.0
2014-11-13 09:40:00,246.53,246.73,246.03,246.17,2000.0,207.314,207.4822,206.8935,207.0113,2000.0
2014-11-13 09:45:00,246.25,246.38,246.05,246.35,1600.0,207.0785,207.1879,206.9104,207.1626,1600.0
2014-11-13 09:50:00,246.34,246.45,246.34,246.42,1000.0,207.1542,207.2467,207.1542,207.2215,1000.0
2014-11-13 09:55:00,246.37,246.37,246.03,246.25,2200.0,207.1795,207.1795,206.8935,207.0785,2200.0
2014-11-13 10:00:00,246.34,246.34,245.56,245.68,3400.0,207.1542,207.1542,206.4983,206.5992,3400.0
2014-11-13 10:05:00,245.89,245.99,245.56,245.75,5800.0,206.7758,206.8599,206.4983,206.6581,5800.0
2014-11-13 10:10:00,245.5,245.76,245.39,245.56,5100.0,206.4478,206.6665,206.3553,206.4983,5100.0
2014-11-13 10:15:00,245.67,245.77,245.55,245.55,2100.0,206.5908,206.6749,206.4899,206.4899,2100.0
2014-11-13 10:20:00,245.55,245.64,245.41,245.62,5200.0,206.4899,206.5656,206.3722,206.5488,5200.0
2014-11-13 10:25:00,245.73,245.73,245.45,245.51,2400.0,206.6413,206.6413,206.4058,206.4563,2400.0
2014-11-13 10:30:00,245.55,245.67,245.55,245.67,1100.0,206.4899,206.5908,206.4899,206.5908,1100.0
2014-11-13 10:35:00,245.77,245.8,245.58,245.66,3100.0,206.6749,206.7001,206.5151,206.5824,3100.0
2014-11-13 10:40:00,245.69,245.74,245.59,245.66,2900.0,206.6076,206.6497,206.5235,206.5824,2900.0
2014-11-13 10:45:00,245.7,245.74,245.56,245.74,2900.0,206.616,206.6497,206.4983,206.6497,2900.0
2014-11-13 10:50:00,245.79,246.02,245.79,245.92,3400.0,206.6917,206.8851,206.6917,206.801,3400.0
2014-11-13 10:55:00,245.85,245.91,245.73,245.88,5700.0,206.7422,206.7926,206.6413,206.7674,5700.0
2014-11-13 11:00:00,245.9,245.97,245.78,245.81,4500.0,206.7842,206.8431,206.6833,206.7085,4500.0
2014-11-13 11:05:00,245.88,245.98,245.76,245.83,5300.0,206.7674,206.8515,206.6665,206.7254,5300.0
2014-11-13 11:10:00,245.85,245.97,245.85,245.91,3600.0,206.7422,206.8431,206.7422,206.7926,3600.0
2014-11-13 11:15:00,245.85,246.03,245.83,245.9,3300.0,206.7422,206.8935,206.7254,206.7842,3300.0
2014-11-13 11:20:00,245.89,246.06,245.76,246.02,4400.0,206.7758,206.9188,206.6665,206.8851,4400.0
2014-11-13 11:25:00,246.01,246.06,245.78,245.78,3200.0,206.8767,206.9188,206.6833,206.6833,3200.0
2014-11-13 11:30:00,245.75,245.9,245.27,245.27,9200.0,206.6581,206.7842,206.2544,206.2544,9200.0
2014-11-13 11:35:00,245.27,245.51,245.24,245.34,7800.0,206.2544,206.4563,206.2292,206.3133,7800.0
2014-11-13 11:40:00,245.42,245.49,244.53,244.65,23900.0,206.3806,206.4394,205.6321,205.7331,23900.0
2014-11-13 11:45:00,244.64,245.05,244.63,245.05,2600.0,205.7246,206.0694,205.7162,206.0694,2600.0
2014-11-13 11:50:00,245.0,245.3,245.0,245.3,1700.0,206.0274,206.2797,206.0274,206.2797,1700.0
2014-11-13 11:55:00,245.35,245.5,245.32,245.47,700.0,206.3217,206.4478,206.2965,206.4226,700.0
2014-11-13 12:00:00,245.41,245.41,245.21,245.21,500.0,206.3722,206.3722,206.204,206.204,500.0
2014-11-13 12:05:00,245.19,245.19,245.07,245.07,300.0,206.1872,206.1872,206.0862,206.0862,300.0
2014-11-13 12:10:00,245.3,245.31,245.08,245.16,1600.0,206.2797,206.2881,206.0947,206.1619,1600.0
2014-11-13 12:15:00,245.21,245.42,245.21,245.42,1100.0,206.204,206.3806,206.204,206.3806,1100.0
2014-11-13 12:20:00,245.26,245.34,245.12,245.13,1200.0,206.246,206.3133,206.1283,206.1367,1200.0
2014-11-13 12:25:00,245.14,245.22,245.12,245.13,900.0,206.1451,206.2124,206.1283,206.1367,900.0
2014-11-13 12:30:00,245.32,245.34,245.14,245.14,1200.0,206.2965,206.3133,206.1451,206.1451,1200.0
2014-11-13 12:35:00,245.14,245.27,245.12,245.12,1000.0,206.1451,206.2544,206.1283,206.1283,1000.0
2014-11-13 12:40:00,245.12,245.23,245.0,245.12,2300.0,206.1283,206.2208,206.0274,206.1283,2300.0
2014-11-13 12:45:00,245.12,245.12,244.86,245.03,2000.0,206.1283,206.1283,205.9097,206.0526,2000.0
2014-11-13 12:50:00,244.93,245.04,244.89,244.98,1800.0,205.9685,206.061,205.9349,206.0106,1800.0
2014-11-13 12:55:00,245.0,245.04,244.84,244.86,2600.0,206.0274,206.061,205.8928,205.9097,2600.0
2014-11-13 13:00:00,244.92,245.01,244.84,244.94,1700.0,205.9601,206.0358,205.8928,205.9769,1700.0
2014-11-13 13:05:00,244.99,245.05,244.83,244.95,16300.0,206.019,206.0694,205.8844,205.9853,16300.0
2014-11-13 13:10:00,244.96,245.1,244.88,245.0,4300.0,205.9937,206.1115,205.9265,206.0274,4300.0
2014-11-13 13:15:00,245.12,245.17,245.06,245.17,1000.0,206.1283,206.1703,206.0778,206.1703,1000.0
2014-11-13 13:20:00,245.06,245.1,244.92,245.04,2100.0,206.0778,206.1115,205.9601,206.061,2100.0
2014-11-13 13:25:00,244.9,245.0,244.86,244.97,2900.0,205.9433,206.0274,205.9097,206.0022,2900.0
2014-11-13 13:30:00,245.0,245.02,244.61,244.61,10800.0,206.0274,206.0442,205.6994,205.6994,10800.0
2014-11-13 13:35:00,244.48,244.65,244.48,244.61,2200.0,205.5901,205.7331,205.5901,205.6994,2200.0
2014-11-13 13:40:00,244.65,244.69,244.54,244.59,1200.0,205.7331,205.7667,205.6406,205.6826,1200.0
2014-11-13 13:45:00,244.63,244.75,244.51,244.75,1500.0,205.7162,205.8171,205.6153,205.8171,1500.0
2014-11-13 13:50:00,244.75,244.96,244.65,244.96,3500.0,205.8171,205.9937,205.7331,205.9937,3500.0
2014-11-13 13:55:00,244.95,245.07,244.95,245.07,1700.0,205.9853,206.0862,205.9853,206.0862,1700.0
2014-11-13 14:00:00,245.08,245.1,244.9,244.97,3400.0,206.0947,206.1115,205.9433,206.0022,3400.0
2014-11-13 14:05:00,244.98,245.01,244.88,244.98,1700.0,206.0106,206.0358,205.9265,206.0106,1700.0
2014-11-13 14:10:00,244.91,244.91,244.46,244.46,9000.0,205.9517,205.9517,205.5733,205.5733,9000.0
2014-11-13 14:15:00,244.6,244.62,244.33,244.36,3100.0,205.691,205.7078,205.464,205.4892,3100.0
2014-11-13 14:20:00,244.34,244.36,244.13,244.16,3500.0,205.4724,205.4892,205.2958,205.321,3500.0
2014-11-13 14:25:00,244.14,244.23,243.95,244.08,5400.0,205.3042,205.3799,205.1444,205.2537,5400.0
2014-11-13 14:30:00,244.14,244.23,244.05,244.23,4300.0,205.3042,205.3799,205.2285,205.3799,4300.0
2014-11-13 14:35:00,244.25,244.28,244.1,244.21,2000.0,205.3967,205.4219,205.2705,205.363,2000.0
2014-11-13 14:40:00,244.21,244.27,244.11,244.27,2300.0,205.363,205.4135,205.279,205.4135,2300.0
2014-11-13 14:45:00,244.29,244.35,244.26,244.31,1300.0,205.4303,205.4808,205.4051,205.4471,1300.0
2014-11-13 14:50:00,244.35,244.43,244.3,244.35,2800.0,205.4808,205.5481,205.4387,205.4808,2800.0
2014-11-13 14:55:00,244.35,244.36,244.02,244.17,3600.0,205.4808,205.4892,205.2033,205.3294,3600.0
2014-11-13 15:00:00,244.15,244.5,244.11,244.5,3700.0,205.3126,205.6069,205.279,205.6069,3700.0
2014-11-13 15:05:00,244.33,244.47,244.32,244.4,2200.0,205.464,205.5817,205.4555,205.5228,2200.0
2014-11-13 15:10:00,244.47,244.5,244.33,244.35,1800.0,205.5817,205.6069,205.464,205.4808,1800.0
2014-11-13 15:15:00,244.35,244.43,244.16,244.17,4200.0,205.4808,205.5481,205.321,205.3294,4200.0
2014-11-13 15:20:00,244.2,244.22,244.0,244.22,5200.0,205.3546,205.3715,205.1865,205.3715,5200.0
2014-11-13 15:25:00,244.23,244.38,244.09,244.09,4200.0,205.3799,205.506,205.2621,205.2621,4200.0
2014-11-13 15:30:00,244.12,244.22,243.97,244.22,3500.0,205.2874,205.3715,205.1612,205.3715,3500.0
2014-11-13 15:35:00,244.36,244.46,244.26,244.45,4200.0,205.4892,205.5733,205.4051,205.5649,4200.0
2014-11-13 15:40:00,244.3,244.53,244.29,244.45,4000.0,205.4387,205.6321,205.4303,205.5649,4000.0
2014-11-13 15:45:00,244.47,244.5,244.33,244.42,5700.0,205.5817,205.6069,205.464,205.5396,5700.0
2014-11-13 15:50:00,244.43,244.47,244.29,244.36,11900.0,205.5481,205.5817,205.4303,205.4892,11900.0
2014-11-13 15:55:00,244.37,244.37,244.16,244.37,15400.0,205.4976,205.4976,205.321,205.4976,15400.0
2014-11-14 09:30:00,244.14,244.56,243.65,244.34,4600.0,205.3042,205.6574,204.8921,205.4724,4600.0
2014-11-14 09:35:00,245.3,245.3,244.69,244.69,4500.0,206.2797,206.2797,205.7667,205.7667,4500.0
2014-11-14 09:40:00,244.7,245.14,244.68,245.06,1600.0,205.7751,206.1451,205.7583,206.0778,1600.0
2014-11-14 09:45:00,244.56,244.56,244.5,244.5,600.0,205.6574,205.6574,205.6069,205.6069,600.0
2014-11-14 09:50:00,244.82,245.03,244.8,244.8,1000.0,205.876,206.0526,205.8592,205.8592,1000.0
2014-11-14 09:55:00,245.01,245.96,244.95,245.96,2300.0,206.0358,206.8347,205.9853,206.8347,2300.0
2014-11-14 10:00:00,245.94,246.56,245.94,246.56,1700.0,206.8179,207.3392,206.8179,207.3392,1700.0
2014-11-14 10:05:00,246.63,246.63,246.35,246.39,1000.0,207.3981,207.3981,207.1626,207.1963,1000.0
2014-11-14 10:10:00,246.44,246.55,246.32,246.32,400.0,207.2383,207.3308,207.1374,207.1374,400.0
2014-11-14 10:15:00,246.28,246.35,246.07,246.17,2200.0,207.1038,207.1626,206.9272,207.0113,2200.0
2014-11-14 10:20:00,246.15,246.15,246.15,246.15,300.0,206.9944,206.9944,206.9944,206.9944,300.0
2014-11-14 10:25:00,246.08,246.32,245.75,245.89,1000.0,206.9356,207.1374,206.6581,206.7758,1000.0
2014-11-14 10:30:00,245.71,245.77,245.59,245.59,1300.0,206.6244,206.6749,206.5235,206.5235,1300.0
2014-11-14 10:35:00,245.51,245.88,245.51,245.88,2000.0,206.4563,206.7674,206.4563,206.7674,2000.0
2014-11-14 10:40:00,246.11,246.14,246.02,246.02,1300.0,206.9608,206.986,206.8851,206.8851,1300.0
2014-11-14 10:45:00,246.18,246.37,246.18,246.22,1800.0,207.0197,207.1795,207.0197,207.0533,1800.0
2014-11-14 10:50:00,246.36,246.39,246.24,246.39,600.0,207.171,207.1963,207.0701,207.1963,600.0
2014-11-14 10:55:00,246.38,246.38,246.23,246.36,700.0,207.1879,207.1879,207.0617,207.171,700.0
2014-11-14 11:00:00,246.37,246.51,246.3,246.34,900.0,207.1795,207.2972,207.1206,207.1542,900.0
2014-11-14 11:05:00,246.51,246.73,246.38,246.59,1500.0,207.2972,207.4822,207.1879,207.3645,1500.0
2014-11-14 11:10:00,246.46,246.54,246.22,246.23,3200.0,207.2551,207.3224,207.0533,207.0617,3200.0
2014-11-14 11:15:00,246.25,246.4,246.22,246.4,1100.0,207.0785,207.2047,207.0533,207.2047,1100.0
2014-11-14 11:20:00,246.43,246.55,246.37,246.44,1600.0,207.2299,207.3308,207.1795,207.2383,1600.0
2014-11-14 11:25:00,246.39,246.39,246.36,246.36,500.0,207.1963,207.1963,207.171,207.171,500.0
2014-11-14 11:30:00,246.29,246.39,246.25,246.38,1500.0,207.1122,207.1963,207.0785,207.1879,1500.0
2014-11-14 11:35:00,246.37,246.5,246.37,246.5,200.0,207.1795,207.2888,207.1795,207.2888,200.0
2014-11-14 11:40:00,246.38,246.39,246.22,246.28,2400.0,207.1879,207.1963,207.0533,207.1038,2400.0
2014-11-14 11:45:00,246.33,246.33,246.32,246.32,200.0,207.1458,207.1458,207.1374,207.1374,200.0
2014-11-14 11:50:00,246.27,246.4,246.25,246.4,500.0,207.0954,207.2047,207.0785,207.2047,500.0
2014-11-14 11:55:00,246.39,246.42,246.34,246.41,1900.0,207.1963,207.2215,207.1542,207.2131,1900.0
2014-11-14 12:00:00,246.43,246.48,246.28,246.43,1700.0,207.2299,207.272,207.1038,207.2299,1700.0
2014-11-14 12:05:00,246.4,246.85,246.4,246.8,8800.0,207.2047,207.5831,207.2047,207.5411,8800.0
2014-11-14 12:10:00,246.82,247.01,246.55,246.56,8000.0,207.5579,207.7176,207.3308,207.3392,8000.0
2014-11-14 12:15:00,246.48,246.49,246.38,246.45,2800.0,207.272,207.2804,207.1879,207.2467,2800.0
2014-11-14 12:20:00,246.4,246.51,246.38,246.44,1300.0,207.2047,207.2972,207.1879,207.2383,1300.0
2014-11-14 12:25:00,246.39,246.49,246.35,246.49,3200.0,207.1963,207.2804,207.1626,207.2804,3200.0
2014-11-14 12:30:00,246.35,246.37,246.26,246.26,900.0,207.1626,207.1795,207.0869,207.0869,900.0
2014-11-14 12:35:00,246.25,246.25,246.14,246.14,400.0,207.0785,207.0785,206.986,206.986,400.0
2014-11-14 12:40:00,246.14,246.14,246.14,246.14,0.0,206.986,206.986,206.986,206.986,0.0
2014-11-14 12:45:00,246.05,246.05,246.03,246.03,500.0,206.9104,206.9104,206.8935,206.8935,500.0
2014-11-14 12:50:00,245.95,246.02,245.95,245.96,400.0,206.8263,206.8851,206.8263,206.8347,400.0
2014-11-14 12:55:00,245.92,245.92,245.87,245.87,600.0,206.801,206.801,206.759,206.759,600.0
2014-11-14 13:00:00,245.82,245.82,245.72,245.72,500.0,206.7169,206.7169,206.6328,206.6328,500.0
2014-11-14 13:05:00,245.71,245.8,245.71,245.72,800.0,206.6244,206.7001,206.6244,206.6328,800.0
2014-11-14 13:10:00,245.72,245.72,245.62,245.62,700.0,206.6328,206.6328,206.5488,206.5488,700.0
2014-11-14 13:15:00,245.68,245.71,245.45,245.48,1100.0,206.5992,206.6244,206.4058,206.431,1100.0
2014-11-14 13:20:00,245.48,245.56,245.3,245.45,700.0,206.431,206.4983,206.2797,206.4058,700.0
2014-11-14 13:25:00,245.52,245.57,245.41,245.41,1400.0,206.4647,206.5067,206.3722,206.3722,1400.0
2014-11-14 13:30:00,245.52,245.55,245.31,245.48,2000.0,206.4647,206.4899,206.2881,206.431,2000.0
2014-11-14 13:35:00,245.39,245.72,245.39,245.65,2900.0,206.3553,206.6328,206.3553,206.574,2900.0
2014-11-14 13:40:00,245.65,245.68,245.55,245.56,500.0,206.574,206.5992,206.4899,206.4983,500.0
2014-11-14 13:45:00,245.7,245.91,245.58,245.91,1100.0,206.616,206.7926,206.5151,206.7926,1100.0
2014-11-14 13:50:00,245.96,245.96,245.96,245.96,100.0,206.8347,206.8347,206.8347,206.8347,100.0
2014-11-14 13:55:00,246.05,246.22,245.97,246.12,4000.0,206.9104,207.0533,206.8431,206.9692,4000.0
2014-11-14 14:00:00,246.05,246.12,245.92,245.92,3600.0,206.9104,206.9692,206.801,206.801,3600.0
2014-11-14 14:05:00,245.92,246.05,245.89,246.05,1900.0,206.801,206.9104,206.7758,206.9104,1900.0
2014-11-14 14:10:00,245.99,245.99,245.97,245.97,600.0,206.8599,206.8599,206.8431,206.8431,600.0
2014-11-14 14:15:00,246.12,246.14,246.06,246.06,500.0,206.9692,206.986,206.9188,206.9188,500.0
2014-11-14 14:20:00,246.19,246.25,246.09,246.15,2500.0,207.0281,207.0785,206.944,206.9944,2500.0
2014-11-14 14:25:00,246.16,246.17,246.07,246.07,1500.0,207.0029,207.0113,206.9272,206.9272,1500.0
2014-11-14 14:30:00,246.06,246.13,246.03,246.12,1400.0,206.9188,206.9776,206.8935,206.9692,1400.0
2014-11-14 14:35:00,246.06,246.16,245.85,246.0,2600.0,206.9188,207.0029,206.7422,206.8683,2600.0
2014-11-14 14:40:00,246.01,246.19,246.01,246.19,600.0,206.8767,207.0281,206.8767,207.0281,600.0
2014-11-14 14:45:00,246.22,246.22,246.07,246.07,1200.0,207.0533,207.0533,206.9272,206.9272,1200.0
2014-11-14 14:50:00,246.05,246.17,245.81,245.81,1700.0,206.9104,207.0113,206.7085,206.7085,1700.0
2014-11-14 14:55:00,245.85,245.97,245.85,245.87,900.0,206.7422,206.8431,206.7422,206.759,900.0
2014-11-14 15:00:00,245.98,246.04,245.87,246.04,2400.0,206.8515,206.9019,206.759,206.9019,2400.0
2014-11-14 15:05:00,245.98,246.16,245.98,246.08,1700.0,206.8515,207.0029,206.8515,206.9356,1700.0
2014-11-14 15:10:00,246.12,246.12,245.86,245.86,2000.0,206.9692,206.9692,206.7506,206.7506,2000.0
2014-11-14 15:15:00,245.79,245.91,245.74,245.91,2900.0,206.6917,206.7926,206.6497,206.7926,2900.0
2014-11-14 15:20:00,245.84,246.03,245.83,246.03,1400.0,206.7338,206.8935,206.7254,206.8935,1400.0
2014-11-14 15:25:00,245.89,245.91,245.77,245.85,3100.0,206.7758,206.7926,206.6749,206.7422,3100.0
2014-11-14 15:30:00,245.91,246.07,245.91,246.07,4100.0,206.7926,206.9272,206.7926,206.9272,4100.0
2014-11-14 15:35:00,246.17,246.29,246.07,246.14,5600.0,207.0113,207.1122,206.9272,206.986,5600.0
2014-11-14 15:40:00,246.2,246.2,245.89,246.0,3400.0,207.0365,207.0365,206.7758,206.8683,3400.0
2014-11-14 15:45:00,246.06,246.08,246.01,246.04,3800.0,206.9188,206.9356,206.8767,206.9019,3800.0
2014-11-14 15:50:00,246.03,246.03,245.84,245.92,7000.0,206.8935,206.8935,206.7338,206.801,7000.0
2014-11-14 15:55:00,245.91,246.31,245.89,246.29,12300.0,206.7926,207.129,206.7758,207.1122,12300.0
2014-11-17 09:30:00,245.84,245.93,245.2,245.2,4700.0,206.7338,206.8094,206.1956,206.1956,4700.0
2014-11-17 09:35:00,245.16,245.89,245.16,245.89,900.0,206.1619,206.7758,206.1619,206.7758,900.0
2014-11-17 09:40:00,245.33,245.78,245.24,245.78,1400.0,206.3049,206.6833,206.2292,206.6833,1400.0
2014-11-17 09:45:00,245.24,245.66,245.24,245.6,600.0,206.2292,206.5824,206.2292,206.5319,600.0
2014-11-17 09:50:00,245.59,245.59,244.59,244.59,2200.0,206.5235,206.5235,205.6826,205.6826,2200.0
2014-11-17 09:55:00,244.4,244.72,244.39,244.51,900.0,205.5228,205.7919,205.5144,205.6153,900.0
2014-11-17 10:00:00,244.75,245.12,244.55,245.12,1200.0,205.8171,206.1283,205.649,206.1283,1200.0
2014-11-17 10:05:00,245.05,245.2,244.82,244.82,2200.0,206.0694,206.1956,205.876,205.876,2200.0
2014-11-17 10:10:00,244.68,244.75,244.65,244.71,2300.0,205.7583,205.8171,205.7331,205.7835,2300.0
2014-11-17 10:15:00,244.73,244.95,244.63,244.8,2200.0,205.8003,205.9853,205.7162,205.8592,2200.0
2014-11-17 10:20:00,244.66,244.68,244.52,244.68,600.0,205.7415,205.7583,205.6237,205.7583,600.0
2014-11-17 10:25:00,244.8,244.9,244.76,244.9,1900.0,205.8592,205.9433,205.8256,205.9433,1900.0
2014-11-17 10:30:00,244.89,244.89,244.67,244.78,1400.0,205.9349,205.9349,205.7499,205.8424,1400.0
2014-11-17 10:35:00,244.86,244.94,244.73,244.73,1200.0,205.9097,205.9769,205.8003,205.8003,1200.0
2014-11-17 10:40:00,244.72,244.72,244.7,244.7,200.0,205.7919,205.7919,205.7751,205.7751,200.0
2014-11-17 10:45:00,244.57,244.71,244.52,244.63,1900.0,205.6658,205.7835,205.6237,205.7162,1900.0
2014-11-17 10:50:00,244.54,244.71,244.43,244.62,3400.0,205.6406,205.7835,205.5481,205.7078,3400.0
2014-11-17 10:55:00,244.65,244.75,244.59,244.67,1700.0,205.7331,205.8171,205.6826,205.7499,1700.0
2014-11-17 11:00:00,244.59,244.74,244.44,244.65,2300.0,205.6826,205.8087,205.5565,205.7331,2300.0
2014-11-17 11:05:00,244.71,244.79,244.53,244.74,2700.0,205.7835,205.8508,205.6321,205.8087,2700.0
2014-11-17 11:10:00,244.75,245.02,244.63,245.02,2800.0,205.8171,206.0442,205.7162,206.0442,2800.0
2014-11-17 11:15:00,245.05,245.29,245.02,245.26,3000.0,206.0694,206.2712,206.0442,206.246,3000.0
2014-11-17 11:20:00,245.26,245.34,245.18,245.24,1900.0,206.246,206.3133,206.1787,206.2292,1900.0
2014-11-17 11:25:00,245.11,245.2,244.83,244.83,1500.0,206.1199,206.1956,205.8844,205.8844,1500.0
2014-11-17 11:30:00,244.76,245.03,244.54,245.0,2700.0,205.8256,206.0526,205.6406,206.0274,2700.0
2014-11-17 11:35:00,244.89,245.02,244.79,244.93,3400.0,205.9349,206.0442,205.8508,205.9685,3400.0
2014-11-17 11:40:00,244.95,245.2,244.86,245.05,1900.0,205.9853,206.1956,205.9097,206.0694,1900.0
2014-11-17 11:45:00,245.15,245.25,245.15,245.17,400.0,206.1535,206.2376,206.1535,206.1703,400.0
2014-11-17 11:50:00,245.08,245.26,244.86,245.26,5400.0,206.0947,206.246,205.9097,206.246,5400.0
2014-11-17 11:55:00,245.33,245.33,245.18,245.18,300.0,206.3049,206.3049,206.1787,206.1787,300.0
2014-11-17 12:00:00,245.2,245.31,245.11,245.2,2300.0,206.1956,206.2881,206.1199,206.1956,2300.0
2014-11-17 12:05:00,245.13,245.25,244.99,245.11,1800.0,206.1367,206.2376,206.019,206.1199,1800.0
2014-11-17 12:10:00,245.13,245.4,245.13,245.4,2800.0,206.1367,206.3638,206.1367,206.3638,2800.0
2014-11-17 12:15:00,245.28,245.28,245.21,245.21,600.0,206.2628,206.2628,206.204,206.204,600.0
2014-11-17 12:20:00,245.21,245.21,245.21,245.21,0.0,206.204,206.204,206.204,206.204,0.0
2014-11-17 12:25:00,245.23,245.34,245.22,245.29,1000.0,206.2208,206.3133,206.2124,206.2712,1000.0
2014-11-17 12:30:00,245.26,245.35,245.24,245.31,1300.0,206.246,206.3217,206.2292,206.2881,1300.0
2014-11-17 12:35:00,245.28,245.45,245.11,245.15,22300.0,206.2628,206.4058,206.1199,206.1535,22300.0
2014-11-17 12:40:00,245.12,245.39,245.12,245.37,3900.0,206.1283,206.3553,206.1283,206.3385,3900.0
2014-11-17 12:45:00,245.33,245.44,245.33,245.4,900.0,206.3049,206.3974,206.3049,206.3638,900.0
2014-11-17 12:50:00,245.37,245.37,245.15,245.15,1000.0,206.3385,206.3385,206.1535,206.1535,1000.0
2014-11-17 12:55:00,245.19,245.47,245.13,245.34,4600.0,206.1872,206.4226,206.1367,206.3133,4600.0
2014-11-17 13:00:00,245.4,245.49,245.24,245.24,1700.0,206.3638,206.4394,206.2292,206.2292,1700.0
2014-11-17 13:05:00,245.46,245.48,245.26,245.48,900.0,206.4142,206.431,206.246,206.431,900.0
2014-11-17 13:10:00,245.37,245.57,245.37,245.57,1600.0,206.3385,206.5067,206.3385,206.5067,1600.0
2014-11-17 13:15:00,245.63,245.73,245.43,245.73,2400.0,206.5572,206.6413,206.389,206.6413,2400.0
2014-11-17 13:20:00,245.74,245.91,245.74,245.91,2000.0,206.6497,206.7926,206.6497,206.7926,2000.0
2014-11-17 13:25:00,245.91,245.96,245.91,245.96,200.0,206.7926,206.8347,206.7926,206.8347,200.0
2014-11-17 13:30:00,245.87,245.88,245.56,245.56,1900.0,206.759,206.7674,206.4983,206.4983,1900.0
2014-11-17 13:35:00,245.78,245.79,245.59,245.59,600.0,206.6833,206.6917,206.5235,206.5235,600.0
2014-11-17 13:40:00,245.5,245.62,245.5,245.55,1100.0,206.4478,206.5488,206.4478,206.4899,1100.0
2014-11-17 13:45:00,245.53,245.53,245.33,245.46,1800.0,206.4731,206.4731,206.3049,206.4142,1800.0
2014-11-17 13:50:00,245.48,245.49,245.28,245.29,800.0,206.431,206.4394,206.2628,206.2712,800.0
2014-11-17 13:55:00,245.32,245.47,245.22,245.22,800.0,206.2965,206.4226,206.2124,206.2124,800.0
2014-11-17 14:00:00,245.23,245.39,245.19,245.31,3600.0,206.2208,206.3553,206.1872,206.2881,3600.0
2014-11-17 14:05:00,245.25,245.32,245.04,245.13,2000.0,206.2376,206.2965,206.061,206.1367,2000.0
2014-11-17 14:10:00,245.07,245.16,244.99,245.01,2800.0,206.0862,206.1619,206.019,206.0358,2800.0
2014-11-17 14:15:00,244.88,245.04,244.76,244.8,11400.0,205.9265,206.061,205.8256,205.8592,11400.0
2014-11-17 14:20:00,244.78,244.87,244.46,244.57,6000.0,205.8424,205.9181,205.5733,205.6658,6000.0
2014-11-17 14:25:00,244.45,244.45,244.21,244.21,3300.0,205.5649,205.5649,205.363,205.363,3300.0
2014-11-17 14:30:00,244.2,244.34,244.15,244.31,3100.0,205.3546,205.4724,205.3126,205.4471,3100.0
2014-11-17 14:35:00,244.27,244.53,244.27,244.5,2200.0,205.4135,205.6321,205.4135,205.6069,2200.0
2014-11-17 14:40:00,244.53,244.53,244.3,244.3,1500.0,205.6321,205.6321,205.4387,205.4387,1500.0
2014-11-17 14:45:00,244.31,244.33,244.22,244.22,1400.0,205.4471,205.464,205.3715,205.3715,1400.0
2014-11-17 14:50:00,244.2,244.2,244.15,244.15,900.0,205.3546,205.3546,205.3126,205.3126,900.0
2014-11-17 14:55:00,244.16,244.23,243.92,244.03,4000.0,205.321,205.3799,205.1192,205.2117,4000.0
2014-11-17 15:00:00,244.04,244.04,244.02,244.03,300.0,205.2201,205.2201,205.2033,205.2117,300.0
2014-11-17 15:05:00,244.04,244.25,243.99,244.25,1900.0,205.2201,205.3967,205.178,205.3967,1900.0
2014-11-17 15:10:00,244.21,244.26,244.12,244.12,2500.0,205.363,205.4051,205.2874,205.2874,2500.0
2014-11-17 15:15:00,244.07,244.23,243.93,244.14,4400.0,205.2453,205.3799,205.1276,205.3042,4400.0
2014-11-17 15:20:00,244.13,244.29,244.09,244.21,8000.0,205.2958,205.4303,205.2621,205.363,8000.0
2014-11-17 15:25:00,244.29,244.34,244.29,244.29,1300.0,205.4303,205.4724,205.4303,205.4303,1300.0
2014-11-17 15:30:00,244.4,244.41,244.09,244.11,3100.0,205.5228,205.5312,205.2621,205.279,3100.0
2014-11-17 15:35:00,244.13,244.42,243.99,244.32,2500.0,205.2958,205.5396,205.178,205.4555,2500.0
2014-11-17 15:40:00,244.38,244.53,244.31,244.52,2000.0,205.506,205.6321,205.4471,205.6237,2000.0
2014-11-17 15:45:00,244.6,244.61,244.46,244.52,7600.0,205.691,205.6994,205.5733,205.6237,7600.0
2014-11-17 15:50:00,244.53,244.57,244.28,244.37,2800.0,205.6321,205.6658,205.4219,205.4976,2800.0
2014-11-17 15:55:00,244.38,244.53,244.35,244.45,7600.0,205.506,205.6321,205.4808,205.5649,7600.0
2014-11-18 09:30:00,244.9,245.86,244.9,245.33,2700.0,205.9433,206.7506,205.9433,206.3049,2700.0
2014-11-18 09:35:00,245.7,245.74,245.07,245.74,1400.0,206.616,206.6497,206.0862,206.6497,1400.0
2014-11-18 09:40:00,245.32,245.91,245.31,245.91,2200.0,206.2965,206.7926,206.2881,206.7926,2200.0
2014-11-18 09:45:00,245.74,245.95,245.36,245.36,2100.0,206.6497,206.8263,206.3301,206.3301,2100.0
2014-11-18 09:50:00,245.2,245.73,245.2,245.24,1800.0,206.1956,206.6413,206.1956,206.2292,1800.0
2014-11-18 09:55:00,244.95,245.55,244.95,245.36,4600.0,205.9853,206.4899,205.9853,206.3301,4600.0
2014-11-18 10:00:00,245.35,245.48,245.06,245.27,3000.0,206.3217,206.431,206.0778,206.2544,3000.0
2014-11-18 10:05:00,245.24,245.52,245.24,245.52,600.0,206.2292,206.4647,206.2292,206.4647,600.0
2014-11-18 10:10:00,245.57,245.82,245.57,245.67,1400.0,206.5067,206.7169,206.5067,206.5908,1400.0
2014-11-18 10:15:00,245.62,245.81,245.62,245.62,600.0,206.5488,206.7085,206.5488,206.5488,600.0
2014-11-18 10:20:00,245.62,246.21,245.58,245.96,2900.0,206.5488,207.0449,206.5151,206.8347,2900.0
2014-11-18 10:25:00,246.2,246.25,246.01,246.04,2000.0,207.0365,207.0785,206.8767,206.9019,2000.0
2014-11-18 10:30:00,245.92,246.17,245.91,246.16,1500.0,206.801,207.0113,206.7926,207.0029,1500.0
2014-11-18 10:35:00,246.12,246.12,245.71,245.76,3500.0,206.9692,206.9692,206.6244,206.6665,3500.0
2014-11-18 10:40:00,245.77,245.94,245.49,245.56,4100.0,206.6749,206.8179,206.4394,206.4983,4100.0
2014-11-18 10:45:00,245.68,245.68,245.39,245.39,2400.0,206.5992,206.5992,206.3553,206.3553,2400.0
2014-11-18 10:50:00,245.44,245.47,245.22,245.22,1100.0,206.3974,206.4226,206.2124,206.2124,1100.0
2014-11-18 10:55:00,245.23,245.36,245.23,245.26,600.0,206.2208,206.3301,206.2208,206.246,600.0
2014-11-18 11:00:00,245.35,245.35,245.11,245.11,1000.0,206.3217,206.3217,206.1199,206.1199,1000.0
2014-11-18 11:05:00,245.06,245.32,245.04,245.32,1600.0,206.0778,206.2965,206.061,206.2965,1600.0
2014-11-18 11:10:00,245.35,245.38,245.22,245.23,800.0,206.3217,206.3469,206.2124,206.2208,800.0
2014-11-18 11:15:00,245.38,245.53,245.38,245.44,7900.0,206.3469,206.4731,206.3469,206.3974,7900.0
2014-11-18 11:20:00,245.45,245.76,245.45,245.7,6600.0,206.4058,206.6665,206.4058,206.616,6600.0
2014-11-18 11:25:00,245.69,245.7,245.44,245.44,2500.0,206.6076,206.616,206.3974,206.3974,2500.0
2014-11-18 11:30:00,245.51,245.52,245.09,245.2,3300.0,206.4563,206.4647,206.1031,206.1956,3300.0
2014-11-18 11:35:00,245.21,245.22,245.1,245.1,1900.0,206.204,206.2124,206.1115,206.1115,1900.0
2014-11-18 11:40:00,245.12,245.26,244.98,244.98,1200.0,206.1283,206.246,206.0106,206.0106,1200.0
2014-11-18 11:45:00,244.95,244.98,244.81,244.81,900.0,205.9853,206.0106,205.8676,205.8676,900.0
2014-11-18 11:50:00,244.77,244.94,244.66,244.66,800.0,205.834,205.9769,205.7415,205.7415,800.0
2014-11-18 11:55:00,244.58,244.63,244.5,244.52,800.0,205.6742,205.7162,205.6069,205.6237,800.0
2014-11-18 12:00:00,244.55,244.56,244.22,244.23,2400.0,205.649,205.6574,205.3715,205.3799,2400.0
2014-11-18 12:05:00,244.28,244.47,244.13,244.16,5500.0,205.4219,205.5817,205.2958,205.321,5500.0
2014-11-18 12:10:00,244.32,244.44,244.26,244.42,1700.0,205.4555,205.5565,205.4051,205.5396,1700.0
2014-11-18 12:15:00,244.32,244.42,244.21,244.27,1900.0,205.4555,205.5396,205.363,205.4135,1900.0
2014-11-18 12:20:00,244.27,244.35,243.92,243.93,5100.0,205.4135,205.4808,205.1192,205.1276,5100.0
2014-11-18 12:25:00,243.95,244.07,243.93,243.93,2100.0,205.1444,205.2453,205.1276,205.1276,2100.0
2014-11-18 12:30:00,243.88,244.01,243.8,243.86,1600.0,205.0855,205.1949,205.0183,205.0687,1600.0
2014-11-18 12:35:00,243.87,243.9,243.76,243.76,2400.0,205.0771,205.1024,204.9846,204.9846,2400.0
2014-11-18 12:40:00,243.77,243.89,243.65,243.75,4500.0,204.993,205.0939,204.8921,204.9762,4500.0
2014-11-18 12:45:00,243.76,243.87,243.72,243.87,800.0,204.9846,205.0771,204.951,205.0771,800.0
2014-11-18 12:50:00,243.72,243.72,243.6,243.6,300.0,204.951,204.951,204.8501,204.8501,300.0
2014-11-18 12:55:00,243.6,243.91,243.6,243.85,2300.0,204.8501,205.1108,204.8501,205.0603,2300.0
2014-11-18 13:00:00,243.86,243.96,243.82,243.92,1000.0,205.0687,205.1528,205.0351,205.1192,1000.0
2014-11-18 13:05:00,244.0,244.0,243.91,243.92,800.0,205.1865,205.1865,205.1108,205.1192,800.0
2014-11-18 13:10:00,243.99,244.0,243.6,243.6,2300.0,205.178,205.1865,204.8501,204.8501,2300.0
2014-11-18 13:15:00,243.64,243.94,243.64,243.94,1700.0,204.8837,205.136,204.8837,205.136,1700.0
2014-11-18 13:20:00,243.99,244.22,243.96,244.1,3500.0,205.178,205.3715,205.1528,205.2705,3500.0
2014-11-18 13:25:00,243.97,244.05,243.77,244.05,2600.0,205.1612,205.2285,204.993,205.2285,2600.0
2014-11-18 13:30:00,243.93,244.01,243.92,243.95,600.0,205.1276,205.1949,205.1192,205.1444,600.0
2014-11-18 13:35:00,243.95,243.98,243.78,243.95,1400.0,205.1444,205.1696,205.0014,205.1444,1400.0
2014-11-18 13:40:00,243.83,243.95,243.64,243.64,2300.0,205.0435,205.1444,204.8837,204.8837,2300.0
2014-11-18 13:45:00,243.66,243.72,243.63,243.63,1300.0,204.9005,204.951,204.8753,204.8753,1300.0
2014-11-18 13:50:00,243.63,243.75,243.58,243.6,1400.0,204.8753,204.9762,204.8333,204.8501,1400.0
2014-11-18 13:55:00,243.67,243.84,243.57,243.8,3200.0,204.9089,205.0519,204.8249,205.0183,3200.0
2014-11-18 14:00:00,243.8,244.16,243.8,244.16,2100.0,205.0183,205.321,205.0183,205.321,2100.0
2014-11-18 14:05:00,244.17,244.28,243.94,244.04,3100.0,205.3294,205.4219,205.136,205.2201,3100.0
2014-11-18 14:10:00,244.04,244.04,243.84,243.86,2200.0,205.2201,205.2201,205.0519,205.0687,2200.0
2014-11-18 14:15:00,243.87,243.93,243.8,243.8,2000.0,205.0771,205.1276,205.0183,205.0183,2000.0
2014-11-18 14:20:00,243.74,243.82,243.65,243.65,3300.0,204.9678,205.0351,204.8921,204.8921,3300.0
2014-11-18 14:25:00,243.64,243.72,243.5,243.61,3300.0,204.8837,204.951,204.766,204.8585,3300.0
2014-11-18 14:30:00,243.5,243.61,243.46,243.61,3300.0,204.766,204.8585,204.7324,204.8585,3300.0
2014-11-18 14:35:00,243.62,243.62,243.51,243.58,1100.0,204.8669,204.8669,204.7744,204.8333,1100.0
2014-11-18 14:40:00,243.53,243.59,243.42,243.51,3500.0,204.7912,204.8417,204.6987,204.7744,3500.0
2014-11-18 14:45:00,243.41,243.46,243.31,243.46,5000.0,204.6903,204.7324,204.6062,204.7324,5000.0
2014-11-18 14:50:00,243.5,243.51,243.3,243.37,2300.0,204.766,204.7744,204.5978,204.6567,2300.0
2014-11-18 14:55:00,243.37,243.49,243.31,243.49,1300.0,204.6567,204.7576,204.6062,204.7576,1300.0
2014-11-18 15:00:00,243.52,243.67,243.52,243.67,3200.0,204.7828,204.9089,204.7828,204.9089,3200.0
2014-11-18 15:05:00,243.71,243.84,243.54,243.84,4100.0,204.9426,205.0519,204.7996,205.0519,4100.0
2014-11-18 15:10:00,243.82,243.83,243.66,243.81,2000.0,205.0351,205.0435,204.9005,205.0267,2000.0
2014-11-18 15:15:00,243.86,243.86,243.59,243.6,1900.0,205.0687,205.0687,204.8417,204.8501,1900.0
2014-11-18 15:20:00,243.6,243.67,243.38,243.38,2300.0,204.8501,204.9089,204.6651,204.6651,2300.0
2014-11-18 15:25:00,243.52,243.67,243.43,243.67,5900.0,204.7828,204.9089,204.7071,204.9089,5900.0
2014-11-18 15:30:00,243.64,243.65,243.25,243.25,3600.0,204.8837,204.8921,204.5558,204.5558,3600.0
2014-11-18 15:35:00,243.25,243.42,243.24,243.4,4900.0,204.5558,204.6987,204.5473,204.6819,4900.0
2014-11-18 15:40:00,243.44,243.6,243.36,243.51,7100.0,204.7155,204.8501,204.6483,204.7744,7100.0
2014-11-18 15:45:00,243.58,243.62,243.25,243.29,9000.0,204.8333,204.8669,204.5558,204.5894,9000.0
2014-11-18 15:50:00,243.38,243.38,242.97,243.06,11700.0,204.6651,204.6651,204.3203,204.396,11700.0
2014-11-18 15:55:00,243.07,243.42,243.05,243.27,15600.0,204.4044,204.6987,204.3876,204.5726,15600.0
2014-11-19 09:30:00,243.5,244.38,242.23,243.88,7900.0,204.766,205.506,203.698,205.0855,7900.0
2014-11-19 09:35:00,243.87,243.87,241.98,242.45,5400.0,205.0771,205.0771,203.4878,203.883,5400.0
2014-11-19 09:40:00,242.41,242.48,242.2,242.48,2600.0,203.8494,203.9082,203.6728,203.9082,2600.0
2014-11-19 09:45:00,242.46,242.86,242.44,242.58,5500.0,203.8914,204.2278,203.8746,203.9923,5500.0
2014-11-19 09:50:00,242.58,243.1,242.47,243.1,6800.0,203.9923,204.4296,203.8998,204.4296,6800.0
2014-11-19 09:55:00,243.1,243.14,242.92,243.14,3500.0,204.4296,204.4633,204.2782,204.4633,3500.0
2014-11-19 10:00:00,243.17,243.17,242.86,243.16,5100.0,204.4885,204.4885,204.2278,204.4801,5100.0
2014-11-19 10:05:00,243.09,243.26,242.93,243.26,6000.0,204.4212,204.5642,204.2867,204.5642,6000.0
2014-11-19 10:10:00,243.27,243.52,243.27,243.33,4600.0,204.5726,204.7828,204.5726,204.623,4600.0
2014-11-19 10:15:00,243.22,243.32,243.11,243.32,2900.0,204.5305,204.6146,204.438,204.6146,2900.0
2014-11-19 10:20:00,243.32,243.32,243.3,243.3,400.0,204.6146,204.6146,204.5978,204.5978,400.0
2014-11-19 10:25:00,243.04,243.19,243.04,243.07,2800.0,204.3792,204.5053,204.3792,204.4044,2800.0
2014-11-19 10:30:00,243.11,243.35,243.1,243.28,4300.0,204.438,204.6398,204.4296,204.581,4300.0
2014-11-19 10:35:00,243.23,243.23,242.86,242.98,3100.0,204.5389,204.5389,204.2278,204.3287,3100.0
2014-11-19 10:40:00,242.98,242.99,242.82,242.87,2400.0,204.3287,204.3371,204.1942,204.2362,2400.0
2014-11-19 10:45:00,242.87,243.03,242.79,243.0,2700.0,204.2362,204.3708,204.1689,204.3455,2700.0
2014-11-19 10:50:00,242.95,243.05,242.87,243.05,1400.0,204.3035,204.3876,204.2362,204.3876,1400.0
2014-11-19 10:55:00,243.1,243.17,243.03,243.04,2100.0,204.4296,204.4885,204.3708,204.3792,2100.0
2014-11-19 11:00:00,242.98,243.0,242.91,243.0,2000.0,204.3287,204.3455,204.2698,204.3455,2000.0
2014-11-19 11:05:00,242.93,243.39,242.81,243.28,4000.0,204.2867,204.6735,204.1857,204.581,4000.0
2014-11-19 11:10:00,243.33,243.33,243.19,243.2,1400.0,204.623,204.623,204.5053,204.5137,1400.0
2014-11-19 11:15:00,243.25,243.4,243.21,243.21,3800.0,204.5558,204.6819,204.5221,204.5221,3800.0
2014-11-19 11:20:00,243.16,243.19,243.08,243.12,1300.0,204.4801,204.5053,204.4128,204.4464,1300.0
2014-11-19 11:25:00,243.09,243.18,243.03,243.18,1900.0,204.4212,204.4969,204.3708,204.4969,1900.0
2014-11-19 11:30:00,243.17,243.48,243.17,243.31,2200.0,204.4885,204.7492,204.4885,204.6062,2200.0
2014-11-19 11:35:00,243.23,243.29,243.23,243.29,500.0,204.5389,204.5894,204.5389,204.5894,500.0
2014-11-19 11:40:00,243.27,243.41,243.23,243.32,1700.0,204.5726,204.6903,204.5389,204.6146,1700.0
2014-11-19 11:45:00,243.42,243.46,243.29,243.29,700.0,204.6987,204.7324,204.5894,204.5894,700.0
2014-11-19 11:50:00,243.41,243.51,243.41,243.51,900.0,204.6903,204.7744,204.6903,204.7744,900.0
2014-11-19 11:55:00,243.54,243.54,243.54,243.54,100.0,204.7996,204.7996,204.7996,204.7996,100.0
2014-11-19 12:00:00,243.55,243.62,243.47,243.55,1400.0,204.808,204.8669,204.7408,204.808,1400.0
2014-11-19 12:05:00,243.59,243.62,243.59,243.62,1200.0,204.8417,204.8669,204.8417,204.8669,1200.0
2014-11-19 12:10:00,243.6,243.76,243.6,243.6,1200.0,204.8501,204.9846,204.8501,204.8501,1200.0
2014-11-19 12:15:00,243.76,243.84,243.66,243.84,700.0,204.9846,205.0519,204.9005,205.0519,700.0
2014-11-19 12:20:00,243.87,243.87,243.78,243.82,1000.0,205.0771,205.0771,205.0014,205.0351,1000.0
2014-11-19 12:25:00,243.85,243.88,243.7,243.87,2700.0,205.0603,205.0855,204.9342,205.0771,2700.0
2014-11-19 12:30:00,243.81,243.81,243.52,243.52,4200.0,205.0267,205.0267,204.7828,204.7828,4200.0
2014-11-19 12:35:00,243.58,243.62,243.56,243.56,1800.0,204.8333,204.8669,204.8164,204.8164,1800.0
2014-11-19 12:40:00,243.58,243.59,243.58,243.58,500.0,204.8333,204.8417,204.8333,204.8333,500.0
2014-11-19 12:45:00,243.62,243.64,243.53,243.55,1500.0,204.8669,204.8837,204.7912,204.808,1500.0
2014-11-19 12:50:00,243.65,243.69,243.65,243.68,600.0,204.8921,204.9258,204.8921,204.9174,600.0
2014-11-19 12:55:00,243.77,244.09,243.77,244.08,2500.0,204.993,205.2621,204.993,205.2537,2500.0
2014-11-19 13:00:00,244.04,244.14,243.99,244.14,1000.0,205.2201,205.3042,205.178,205.3042,1000.0
2014-11-19 13:05:00,244.06,244.06,243.94,243.94,1100.0,205.2369,205.2369,205.136,205.136,1100.0
2014-11-19 13:10:00,243.99,244.03,243.87,243.94,2100.0,205.178,205.2117,205.0771,205.136,2100.0
2014-11-19 13:15:00,243.94,243.94,243.94,243.94,0.0,205.136,205.136,205.136,205.136,0.0
2014-11-19 13:20:00,244.09,244.09,244.09,244.09,100.0,205.2621,205.2621,205.2621,205.2621,100.0
2014-11-19 13:25:00,244.18,244.33,244.06,244.07,2800.0,205.3378,205.464,205.2369,205.2453,2800.0
2014-11-19 13:30:00,244.07,244.22,243.97,244.06,1000.0,205.2453,205.3715,205.1612,205.2369,1000.0
2014-11-19 13:35:00,244.08,244.43,244.08,244.34,9800.0,205.2537,205.5481,205.2537,205.4724,9800.0
2014-11-19 13:40:00,244.34,244.4,244.3,244.4,1900.0,205.4724,205.5228,205.4387,205.5228,1900.0
2014-11-19 13:45:00,244.32,244.39,244.19,244.23,2800.0,205.4555,205.5144,205.3462,205.3799,2800.0
2014-11-19 13:50:00,244.17,244.27,244.01,244.27,5500.0,205.3294,205.4135,205.1949,205.4135,5500.0
2014-11-19 13:55:00,244.23,244.31,244.11,244.11,1500.0,205.3799,205.4471,205.279,205.279,1500.0
2014-11-19 14:00:00,244.2,244.78,244.11,244.66,5800.0,205.3546,205.8424,205.279,205.7415,5800.0
2014-11-19 14:05:00,244.56,244.71,244.43,244.55,1800.0,205.6574,205.7835,205.5481,205.649,1800.0
2014-11-19 14:10:00,244.63,244.65,244.51,244.51,2000.0,205.7162,205.7331,205.6153,205.6153,2000.0
2014-11-19 14:15:00,244.46,244.81,244.35,244.81,1400.0,205.5733,205.8676,205.4808,205.8676,1400.0
2014-11-19 14:20:00,244.84,244.84,244.22,244.22,2000.0,205.8928,205.8928,205.3715,205.3715,2000.0
2014-11-19 14:25:00,244.15,244.48,244.14,244.47,2400.0,205.3126,205.5901,205.3042,205.5817,2400.0
2014-11-19 14:30:00,244.39,244.55,244.34,244.38,3500.0,205.5144,205.649,205.4724,205.506,3500.0
2014-11-19 14:35:00,244.3,244.3,244.12,244.24,3700.0,205.4387,205.4387,205.2874,205.3883,3700.0
2014-11-19 14:40:00,244.25,244.32,244.05,244.11,2100.0,205.3967,205.4555,205.2285,205.279,2100.0
2014-11-19 14:45:00,244.08,244.08,243.83,243.84,1300.0,205.2537,205.2537,205.0435,205.0519,1300.0
2014-11-19 14:50:00,243.83,244.03,243.83,244.01,2900.0,205.0435,205.2117,205.0435,205.1949,2900.0
2014-11-19 14:55:00,244.02,244.06,243.9,243.9,2800.0,205.2033,205.2369,205.1024,205.1024,2800.0
2014-11-19 15:00:00,243.9,243.95,243.83,243.87,4400.0,205.1024,205.1444,205.0435,205.0771,4400.0
2014-11-19 15:05:00,243.83,243.88,243.82,243.88,2400.0,205.0435,205.0855,205.0351,205.0855,2400.0
2014-11-19 15:10:00,243.89,244.0,243.77,243.95,4800.0,205.0939,205.1865,204.993,205.1444,4800.0
2014-11-19 15:15:00,243.86,244.3,243.86,244.3,2100.0,205.0687,205.4387,205.0687,205.4387,2100.0
2014-11-19 15:20:00,244.3,244.38,244.25,244.32,4600.0,205.4387,205.506,205.3967,205.4555,4600.0
2014-11-19 15:25:00,244.25,244.26,244.23,244.26,1300.0,205.3967,205.4051,205.3799,205.4051,1300.0
2014-11-19 15:30:00,244.28,244.37,244.26,244.37,1600.0,205.4219,205.4976,205.4051,205.4976,1600.0
2014-11-19 15:35:00,244.37,244.4,244.18,244.25,3700.0,205.4976,205.5228,205.3378,205.3967,3700.0
2014-11-19 15:40:00,244.18,244.18,243.8,243.87,6300.0,205.3378,205.3378,205.0183,205.0771,6300.0
2014-11-19 15:45:00,243.95,244.08,243.95,244.08,3800.0,205.1444,205.2537,205.1444,205.2537,3800.0
2014-11-19 15:50:00,244.08,244.28,244.04,244.24,4100.0,205.2537,205.4219,205.2201,205.3883,4100.0
2014-11-19 15:55:00,244.33,244.43,244.15,244.33,14100.0,205.464,205.5481,205.3126,205.464,14100.0
2014-11-20 09:30:00,243.37,243.98,243.37,243.59,4100.0,204.6567,205.1696,204.6567,204.8417,4100.0
2014-11-20 09:35:00,243.54,244.41,243.54,244.4,2700.0,204.7996,205.5312,204.7996,205.5228,2700.0
2014-11-20 09:40:00,244.48,244.65,244.35,244.49,2400.0,205.5901,205.7331,205.4808,205.5985,2400.0
2014-11-20 09:45:00,244.38,244.87,244.37,244.86,700.0,205.506,205.9181,205.4976,205.9097,700.0
2014-11-20 09:50:00,244.89,245.16,244.85,245.16,3800.0,205.9349,206.1619,205.9012,206.1619,3800.0
2014-11-20 09:55:00,245.15,245.4,244.9,245.4,3200.0,206.1535,206.3638,205.9433,206.3638,3200.0
2014-11-20 10:00:00,245.3,246.05,245.29,246.01,4100.0,206.2797,206.9104,206.2712,206.8767,4100.0
2014-11-20 10:05:00,246.01,246.08,245.92,246.08,1000.0,206.8767,206.9356,206.801,206.9356,1000.0
2014-11-20 10:10:00,245.97,246.06,245.78,245.88,2000.0,206.8431,206.9188,206.6833,206.7674,2000.0
2014-11-20 10:15:00,245.79,245.88,245.32,245.73,14900.0,206.6917,206.7674,206.2965,206.6413,14900.0
2014-11-20 10:20:00,245.56,246.05,245.56,245.99,4600.0,206.4983,206.9104,206.4983,206.8599,4600.0
2014-11-20 10:25:00,246.04,246.18,245.86,246.17,1800.0,206.9019,207.0197,206.7506,207.0113,1800.0
2014-11-20 10:30:00,246.17,246.32,246.04,246.27,2800.0,207.0113,207.1374,206.9019,207.0954,2800.0
2014-11-20 10:35:00,246.27,246.37,246.04,246.19,3200.0,207.0954,207.1795,206.9019,207.0281,3200.0
2014-11-20 10:40:00,246.03,246.26,246.03,246.17,2400.0,206.8935,207.0869,206.8935,207.0113,2400.0
2014-11-20 10:45:00,246.22,246.43,246.07,246.08,1500.0,207.0533,207.2299,206.9272,206.9356,1500.0
2014-11-20 10:50:00,246.18,246.31,246.07,246.31,2600.0,207.0197,207.129,206.9272,207.129,2600.0
2014-11-20 10:55:00,246.25,246.27,245.77,245.99,1900.0,207.0785,207.0954,206.6749,206.8599,1900.0
2014-11-20 11:00:00,245.8,245.93,245.79,245.92,3000.0,206.7001,206.8094,206.6917,206.801,3000.0
2014-11-20 11:05:00,245.89,245.98,245.74,245.86,10800.0,206.7758,206.8515,206.6497,206.7506,10800.0
2014-11-20 11:10:00,245.9,245.94,245.75,245.75,2600.0,206.7842,206.8179,206.6581,206.6581,2600.0
2014-11-20 11:15:00,245.86,245.87,245.68,245.68,1300.0,206.7506,206.759,206.5992,206.5992,1300.0
2014-11-20 11:20:00,245.61,245.63,245.46,245.46,2000.0,206.5403,206.5572,206.4142,206.4142,2000.0
2014-11-20 11:25:00,245.59,245.64,245.5,245.5,1600.0,206.5235,206.5656,206.4478,206.4478,1600.0
2014-11-20 11:30:00,245.5,245.5,245.38,245.38,500.0,206.4478,206.4478,206.3469,206.3469,500.0
2014-11-20 11:35:00,245.42,245.42,245.31,245.31,1000.0,206.3806,206.3806,206.2881,206.2881,1000.0
2014-11-20 11:40:00,245.28,245.28,245.2,245.2,1200.0,206.2628,206.2628,206.1956,206.1956,1200.0
2014-11-20 11:45:00,245.2,245.32,245.16,245.27,2500.0,206.1956,206.2965,206.1619,206.2544,2500.0
2014-11-20 11:50:00,245.22,245.41,245.17,245.32,4600.0,206.2124,206.3722,206.1703,206.2965,4600.0
2014-11-20 11:55:00,245.46,245.46,245.37,245.46,600.0,206.4142,206.4142,206.3385,206.4142,600.0
2014-11-20 12:00:00,245.32,245.44,245.27,245.44,3100.0,206.2965,206.3974,206.2544,206.3974,3100.0
2014-11-20 12:05:00,245.31,245.46,245.25,245.4,2500.0,206.2881,206.4142,206.2376,206.3638,2500.0
2014-11-20 12:10:00,245.4,245.51,245.39,245.41,2400.0,206.3638,206.4563,206.3553,206.3722,2400.0
2014-11-20 12:15:00,245.41,245.57,245.39,245.57,2600.0,206.3722,206.5067,206.3553,206.5067,2600.0
2014-11-20 12:20:00,245.51,245.58,245.45,245.58,1600.0,206.4563,206.5151,206.4058,206.5151,1600.0
2014-11-20 12:25:00,245.61,245.61,245.47,245.5,500.0,206.5403,206.5403,206.4226,206.4478,500.0
2014-11-20 12:30:00,245.51,245.83,245.51,245.8,4100.0,206.4563,206.7254,206.4563,206.7001,4100.0
2014-11-20 12:35:00,245.79,245.9,245.65,245.87,7000.0,206.6917,206.7842,206.574,206.759,7000.0
2014-11-20 12:40:00,245.9,246.06,245.7,245.7,6300.0,206.7842,206.9188,206.616,206.616,6300.0
2014-11-20 12:45:00,245.81,245.86,245.74,245.74,2400.0,206.7085,206.7506,206.6497,206.6497,2400.0
2014-11-20 12:50:00,245.69,245.76,245.54,245.54,1100.0,206.6076,206.6665,206.4815,206.4815,1100.0
2014-11-20 12:55:00,245.5,245.57,245.37,245.39,800.0,206.4478,206.5067,206.3385,206.3553,800.0
2014-11-20 13:00:00,245.4,245.49,245.33,245.49,2000.0,206.3638,206.4394,206.3049,206.4394,2000.0
2014-11-20 13:05:00,245.45,245.45,245.19,245.19,1600.0,206.4058,206.4058,206.1872,206.1872,1600.0
2014-11-20 13:10:00,245.2,245.31,245.1,245.31,500.0,206.1956,206.2881,206.1115,206.2881,500.0
2014-11-20 13:15:00,245.13,245.25,245.09,245.1,1000.0,206.1367,206.2376,206.1031,206.1115,1000.0
2014-11-20 13:20:00,245.08,245.11,245.08,245.1,600.0,206.0947,206.1199,206.0947,206.1115,600.0
2014-11-20 13:25:00,245.1,245.12,245.0,245.11,1500.0,206.1115,206.1283,206.0274,206.1199,1500.0
2014-11-20 13:30:00,244.99,245.09,244.96,245.03,3500.0,206.019,206.1031,205.9937,206.0526,3500.0
2014-11-20 13:35:00,245.03,245.03,244.91,244.91,900.0,206.0526,206.0526,205.9517,205.9517,900.0
2014-11-20 13:40:00,244.85,244.85,244.85,244.85,700.0,205.9012,205.9012,205.9012,205.9012,700.0
2014-11-20 13:45:00,244.85,244.86,244.72,244.81,1000.0,205.9012,205.9097,205.7919,205.8676,1000.0
2014-11-20 13:50:00,244.77,244.77,244.65,244.65,3400.0,205.834,205.834,205.7331,205.7331,3400.0
2014-11-20 13:55:00,244.69,244.69,244.55,244.59,1700.0,205.7667,205.7667,205.649,205.6826,1700.0
2014-11-20 14:00:00,244.72,244.89,244.68,244.87,3500.0,205.7919,205.9349,205.7583,205.9181,3500.0
2014-11-20 14:05:00,244.87,244.87,244.72,244.74,3100.0,205.9181,205.9181,205.7919,205.8087,3100.0
2014-11-20 14:10:00,244.74,244.74,244.49,244.61,4800.0,205.8087,205.8087,205.5985,205.6994,4800.0
2014-11-20 14:15:00,244.55,244.74,244.55,244.55,1200.0,205.649,205.8087,205.649,205.649,1200.0
2014-11-20 14:20:00,244.55,244.7,244.54,244.7,4200.0,205.649,205.7751,205.6406,205.7751,4200.0
2014-11-20 14:25:00,244.69,244.83,244.69,244.83,1900.0,205.7667,205.8844,205.7667,205.8844,1900.0
2014-11-20 14:30:00,244.83,245.13,244.83,244.96,2500.0,205.8844,206.1367,205.8844,205.9937,2500.0
2014-11-20 14:35:00,245.06,245.07,244.97,244.98,1400.0,206.0778,206.0862,206.0022,206.0106,1400.0
2014-11-20 14:40:00,245.08,245.14,244.98,245.11,2000.0,206.0947,206.1451,206.0106,206.1199,2000.0
2014-11-20 14:45:00,245.13,245.16,245.0,245.01,1800.0,206.1367,206.1619,206.0274,206.0358,1800.0
2014-11-20 14:50:00,245.01,245.1,244.95,244.96,900.0,206.0358,206.1115,205.9853,205.9937,900.0
2014-11-20 14:55:00,245.01,245.06,244.93,244.98,2100.0,206.0358,206.0778,205.9685,206.0106,2100.0
2014-11-20 15:00:00,244.91,244.93,244.79,244.93,1800.0,205.9517,205.9685,205.8508,205.9685,1800.0
2014-11-20 15:05:00,244.93,245.01,244.86,244.86,2700.0,205.9685,206.0358,205.9097,205.9097,2700.0
2014-11-20 15:10:00,244.86,244.89,244.8,244.8,1200.0,205.9097,205.9349,205.8592,205.8592,1200.0
2014-11-20 15:15:00,244.82,244.98,244.73,244.97,3100.0,205.876,206.0106,205.8003,206.0022,3100.0
2014-11-20 15:20:00,244.96,244.96,244.72,244.9,5200.0,205.9937,205.9937,205.7919,205.9433,5200.0
2014-11-20 15:25:00,244.9,245.07,244.9,245.07,9200.0,205.9433,206.0862,205.9433,206.0862,9200.0
2014-11-20 15:30:00,244.99,245.09,244.79,244.79,6400.0,206.019,206.1031,205.8508,205.8508,6400.0
2014-11-20 15:35:00,244.79,244.97,244.76,244.97,2700.0,205.8508,206.0022,205.8256,206.0022,2700.0
2014-11-20 15:40:00,245.0,245.04,244.94,244.98,3500.0,206.0274,206.061,205.9769,206.0106,3500.0
2014-11-20 15:45:00,244.8,244.88,244.71,244.85,8300.0,205.8592,205.9265,205.7835,205.9012,8300.0
2014-11-20 15:50:00,244.85,244.85,244.65,244.72,4000.0,205.9012,205.9012,205.7331,205.7919,4000.0
2014-11-20 15:55:00,244.69,244.91,244.65,244.91,6100.0,205.7667,205.9517,205.7331,205.9517,6100.0
2014-11-21 09:30:00,246.71,247.9,246.71,247.43,31500.0,207.4654,208.4661,207.4654,208.0708,31500.0
2014-11-21 09:35:00,247.4,247.86,246.97,247.58,8800.0,208.0456,208.4324,207.684,208.197,8800.0
2014-11-21 09:40:00,247.64,248.23,247.63,248.12,3600.0,208.2474,208.7436,208.239,208.6511,3600.0
2014-11-21 09:45:00,248.12,248.15,247.3,247.3,3100.0,208.6511,208.6763,207.9615,207.9615,3100.0
2014-11-21 09:50:00,247.75,247.75,246.97,246.97,1800.0,208.3399,208.3399,207.684,207.684,1800.0
2014-11-21 09:55:00,246.94,247.55,246.94,247.37,3400.0,207.6588,208.1717,207.6588,208.0204,3400.0
2014-11-21 10:00:00,247.55,247.65,247.26,247.46,8000.0,208.1717,208.2558,207.9279,208.0961,8000.0
2014-11-21 10:05:00,247.54,247.61,247.44,247.61,4400.0,208.1633,208.2222,208.0792,208.2222,4400.0
2014-11-21 10:10:00,247.61,248.05,247.48,247.91,5300.0,208.2222,208.5922,208.1129,208.4745,5300.0
2014-11-21 10:15:00,247.84,247.92,247.51,247.51,5800.0,208.4156,208.4829,208.1381,208.1381,5800.0
2014-11-21 10:20:00,247.5,247.62,247.48,247.53,3300.0,208.1297,208.2306,208.1129,208.1549,3300.0
2014-11-21 10:25:00,247.49,247.72,247.49,247.72,1600.0,208.1213,208.3147,208.1213,208.3147,1600.0
2014-11-21 10:30:00,247.72,247.72,247.43,247.43,4700.0,208.3147,208.3147,208.0708,208.0708,4700.0
2014-11-21 10:35:00,247.56,247.66,247.42,247.57,3000.0,208.1802,208.2642,208.0624,208.1886,3000.0
2014-11-21 10:40:00,247.67,247.68,247.52,247.65,4100.0,208.2727,208.2811,208.1465,208.2558,4100.0
2014-11-21 10:45:00,247.68,247.78,247.55,247.7,5400.0,208.2811,208.3652,208.1717,208.2979,5400.0
2014-11-21 10:50:00,247.66,247.97,247.55,247.97,6400.0,208.2642,208.5249,208.1717,208.5249,6400.0
2014-11-21 10:55:00,247.79,248.23,247.79,248.23,7100.0,208.3736,208.7436,208.3736,208.7436,7100.0
2014-11-21 11:00:00,248.15,248.3,248.11,248.12,8200.0,208.6763,208.8024,208.6427,208.6511,8200.0
2014-11-21 11:05:00,248.19,248.48,248.18,248.48,4000.0,208.7099,208.9538,208.7015,208.9538,4000.0
2014-11-21 11:10:00,248.45,248.49,248.23,248.49,3800.0,208.9286,208.9622,208.7436,208.9622,3800.0
2014-11-21 11:15:00,248.34,248.64,248.32,248.64,4600.0,208.8361,209.0884,208.8193,209.0884,4600.0
2014-11-21 11:20:00,248.68,248.7,248.47,248.7,2200.0,209.122,209.1388,208.9454,209.1388,2200.0
2014-11-21 11:25:00,248.72,248.8,248.59,248.77,2300.0,209.1556,209.2229,209.0463,209.1977,2300.0
2014-11-21 11:30:00,248.61,248.85,248.6,248.79,2500.0,209.0631,209.265,209.0547,209.2145,2500.0
2014-11-21 11:35:00,248.9,248.94,248.65,248.76,8300.0,209.307,209.3406,209.0968,209.1893,8300.0
2014-11-21 11:40:00,248.77,248.9,248.69,248.9,3200.0,209.1977,209.307,209.1304,209.307,3200.0
2014-11-21 11:45:00,248.95,248.95,248.67,248.83,2600.0,209.349,209.349,209.1136,209.2481,2600.0
2014-11-21 11:50:00,248.83,248.83,248.6,248.75,3000.0,209.2481,209.2481,209.0547,209.1809,3000.0
2014-11-21 11:55:00,248.67,248.75,248.59,248.6,3100.0,209.1136,209.1809,209.0463,209.0547,3100.0
2014-11-21 12:00:00,248.59,248.69,248.39,248.47,5600.0,209.0463,209.1304,208.8781,208.9454,5600.0
2014-11-21 12:05:00,248.36,248.36,248.18,248.18,1700.0,208.8529,208.8529,208.7015,208.7015,1700.0
2014-11-21 12:10:00,248.19,248.19,247.91,247.91,5700.0,208.7099,208.7099,208.4745,208.4745,5700.0
2014-11-21 12:15:00,247.87,247.94,247.66,247.68,5000.0,208.4408,208.4997,208.2642,208.2811,5000.0
2014-11-21 12:20:00,247.61,247.86,247.47,247.78,5200.0,208.2222,208.4324,208.1045,208.3652,5200.0
2014-11-21 12:25:00,247.67,247.9,247.63,247.8,3300.0,208.2727,208.4661,208.239,208.382,3300.0
2014-11-21 12:30:00,247.8,247.91,247.72,247.8,3800.0,208.382,208.4745,208.3147,208.382,3800.0
2014-11-21 12:35:00,247.88,248.06,247.76,248.0,5300.0,208.4493,208.6006,208.3483,208.5502,5300.0
2014-11-21 12:40:00,247.97,248.09,247.56,247.79,4700.0,208.5249,208.6258,208.1802,208.3736,4700.0
2014-11-21 12:45:00,247.63,247.78,247.54,247.64,1400.0,208.239,208.3652,208.1633,208.2474,1400.0
2014-11-21 12:50:00,247.64,247.64,247.36,247.38,5400.0,208.2474,208.2474,208.012,208.0288,5400.0
2014-11-21 12:55:00,247.31,247.32,247.08,247.09,2400.0,207.9699,207.9783,207.7765,207.7849,2400.0
2014-11-21 13:00:00,247.08,247.42,247.08,247.42,2700.0,207.7765,208.0624,207.7765,208.0624,2700.0
2014-11-21 13:05:00,247.45,247.75,247.45,247.75,8700.0,208.0877,208.3399,208.0877,208.3399,8700.0
2014-11-21 13:10:00,247.75,247.88,247.69,247.77,4600.0,208.3399,208.4493,208.2895,208.3568,4600.0
2014-11-21 13:15:00,247.74,247.75,247.68,247.75,1900.0,208.3315,208.3399,208.2811,208.3399,1900.0
2014-11-21 13:20:00,247.66,247.91,247.66,247.9,4100.0,208.2642,208.4745,208.2642,208.4661,4100.0
2014-11-21 13:25:00,247.81,247.81,247.57,247.57,3600.0,208.3904,208.3904,208.1886,208.1886,3600.0
2014-11-21 13:30:00,247.53,247.64,247.49,247.51,1300.0,208.1549,208.2474,208.1213,208.1381,1300.0
2014-11-21 13:35:00,247.5,247.74,247.46,247.74,3800.0,208.1297,208.3315,208.0961,208.3315,3800.0
2014-11-21 13:40:00,247.69,247.77,247.6,247.61,4700.0,208.2895,208.3568,208.2138,208.2222,4700.0
2014-11-21 13:45:00,247.61,247.85,247.61,247.84,2600.0,208.2222,208.424,208.2222,208.4156,2600.0
2014-11-21 13:50:00,247.84,248.0,247.83,247.98,5200.0,208.4156,208.5502,208.4072,208.5333,5200.0
2014-11-21 13:55:00,248.01,248.04,247.85,247.85,6000.0,208.5586,208.5838,208.424,208.424,6000.0
2014-11-21 14:00:00,247.86,247.86,247.85,247.85,600.0,208.4324,208.4324,208.424,208.424,600.0
2014-11-21 14:05:00,247.85,247.89,247.84,247.85,6000.0,208.424,208.4577,208.4156,208.424,6000.0
2014-11-21 14:10:00,247.88,247.88,247.45,247.45,5800.0,208.4493,208.4493,208.0877,208.0877,5800.0
2014-11-21 14:15:00,247.49,247.56,247.39,247.5,1700.0,208.1213,208.1802,208.0372,208.1297,1700.0
2014-11-21 14:20:00,247.53,247.62,247.45,247.62,10800.0,208.1549,208.2306,208.0877,208.2306,10800.0
2014-11-21 14:25:00,247.61,247.76,247.59,247.76,4200.0,208.2222,208.3483,208.2054,208.3483,4200.0
2014-11-21 14:30:00,247.78,247.78,247.53,247.59,5100.0,208.3652,208.3652,208.1549,208.2054,5100.0
2014-11-21 14:35:00,247.63,247.63,247.31,247.38,4300.0,208.239,208.239,207.9699,208.0288,4300.0
2014-11-21 14:40:00,247.44,247.74,247.44,247.73,10100.0,208.0792,208.3315,208.0792,208.3231,10100.0
2014-11-21 14:45:00,247.67,247.78,247.66,247.78,5400.0,208.2727,208.3652,208.2642,208.3652,5400.0
2014-11-21 14:50:00,247.79,247.83,247.7,247.82,2300.0,208.3736,208.4072,208.2979,208.3988,2300.0
2014-11-21 14:55:00,247.8,247.83,247.69,247.82,3600.0,208.382,208.4072,208.2895,208.3988,3600.0
2014-11-21 15:00:00,247.88,247.97,247.87,247.97,1800.0,208.4493,208.5249,208.4408,208.5249,1800.0
2014-11-21 15:05:00,247.98,247.98,247.7,247.7,2800.0,208.5333,208.5333,208.2979,208.2979,2800.0
2014-11-21 15:10:00,247.7,247.9,247.7,247.8,1800.0,208.2979,208.4661,208.2979,208.382,1800.0
2014-11-21 15:15:00,247.8,247.8,247.68,247.68,2300.0,208.382,208.382,208.2811,208.2811,2300.0
2014-11-21 15:20:00,247.69,247.81,247.69,247.72,3100.0,208.2895,208.3904,208.2895,208.3147,3100.0
2014-11-21 15:25:00,247.73,247.84,247.7,247.84,5000.0,208.3231,208.4156,208.2979,208.4156,5000.0
2014-11-21 15:30:00,247.78,248.04,247.78,248.04,4500.0,208.3652,208.5838,208.3652,208.5838,4500.0
2014-11-21 15:35:00,248.06,248.32,248.05,248.06,14400.0,208.6006,208.8193,208.5922,208.6006,14400.0
2014-11-21 15:40:00,248.03,248.33,248.02,248.33,19800.0,208.5754,208.8277,208.567,208.8277,19800.0
2014-11-21 15:45:00,248.29,248.43,248.29,248.34,9600.0,208.794,208.9118,208.794,208.8361,9600.0
2014-11-21 15:50:00,248.43,248.44,248.0,248.0,9000.0,208.9118,208.9202,208.5502,208.5502,9000.0
2014-11-21 15:55:00,248.07,248.16,247.82,248.16,16800.0,208.609,208.6847,208.3988,208.6847,16800.0
2014-11-24 09:30:00,249.0,249.65,247.58,248.2,7300.0,209.3911,209.9377,208.197,208.7183,7300.0
2014-11-24 09:35:00,249.0,249.46,248.41,249.46,1800.0,209.3911,209.7779,208.8949,209.7779,1800.0
2014-11-24 09:40:00,249.38,249.38,248.78,249.07,700.0,209.7106,209.7106,209.2061,209.45,700.0
2014-11-24 09:45:00,249.06,249.06,248.63,248.63,1400.0,209.4415,209.4415,209.0799,209.0799,1400.0
2014-11-24 09:50:00,248.37,248.67,248.37,248.62,600.0,208.8613,209.1136,208.8613,209.0715,600.0
2014-11-24 09:55:00,248.6,248.75,248.6,248.75,1500.0,209.0547,209.1809,209.0547,209.1809,1500.0
2014-11-24 10:00:00,248.74,248.85,248.52,248.85,2100.0,209.1725,209.265,208.9874,209.265,2100.0
2014-11-24 10:05:00,248.99,249.0,248.72,249.0,900.0,209.3827,209.3911,209.1556,209.3911,900.0
2014-11-24 10:10:00,249.21,249.25,248.91,249.24,1600.0,209.5677,209.6013,209.3154,209.5929,1600.0
2014-11-24 10:15:00,249.27,249.27,248.95,248.98,1800.0,209.6181,209.6181,209.349,209.3743,1800.0
2014-11-24 10:20:00,249.13,249.19,249.08,249.19,700.0,209.5004,209.5509,209.4584,209.5509,700.0
2014-11-24 10:25:00,249.31,249.34,249.21,249.33,2800.0,209.6518,209.677,209.5677,209.6686,2800.0
2014-11-24 10:30:00,249.56,249.56,249.33,249.33,200.0,209.862,209.862,209.6686,209.6686,200.0
2014-11-24 10:35:00,249.35,249.35,249.12,249.12,1700.0,209.6854,209.6854,209.492,209.492,1700.0
2014-11-24 10:40:00,249.13,249.17,249.03,249.17,2000.0,209.5004,209.5341,209.4163,209.5341,2000.0
2014-11-24 10:45:00,249.17,249.29,249.15,249.22,2200.0,209.5341,209.635,209.5172,209.5761,2200.0
2014-11-24 10:50:00,249.22,249.22,248.92,249.02,2600.0,209.5761,209.5761,209.3238,209.4079,2600.0
2014-11-24 10:55:00,249.01,249.01,248.82,248.82,4800.0,209.3995,209.3995,209.2397,209.2397,4800.0
2014-11-24 11:00:00,248.78,248.79,248.71,248.76,600.0,209.2061,209.2145,209.1472,209.1893,600.0
2014-11-24 11:05:00,248.74,248.74,248.61,248.65,1600.0,209.1725,209.1725,209.0631,209.0968,1600.0
2014-11-24 11:10:00,248.66,248.85,248.66,248.84,1400.0,209.1052,209.265,209.1052,209.2565,1400.0
2014-11-24 11:15:00,248.85,248.96,248.81,248.92,3000.0,209.265,209.3575,209.2313,209.3238,3000.0
2014-11-24 11:20:00,248.94,249.1,248.94,248.97,2800.0,209.3406,209.4752,209.3406,209.3659,2800.0
2014-11-24 11:25:00,248.97,249.03,248.89,248.96,1400.0,209.3659,209.4163,209.2986,209.3575,1400.0
2014-11-24 11:30:00,249.05,249.11,249.03,249.03,2300.0,209.4331,209.4836,209.4163,209.4163,2300.0
2014-11-24 11:35:00,249.14,249.22,249.13,249.13,1100.0,209.5088,209.5761,209.5004,209.5004,1100.0
2014-11-24 11:40:00,249.24,249.3,249.2,249.2,1700.0,209.5929,209.6434,209.5593,209.5593,1700.0
2014-11-24 11:45:00,249.2,249.34,249.2,249.29,1900.0,209.5593,209.677,209.5593,209.635,1900.0
2014-11-24 11:50:00,249.3,249.41,249.3,249.41,1700.0,209.6434,209.7359,209.6434,209.7359,1700.0
2014-11-24 11:55:00,249.48,249.69,249.48,249.68,3300.0,209.7947,209.9713,209.7947,209.9629,3300.0
2014-11-24 12:00:00,249.7,249.74,249.64,249.74,2200.0,209.9797,210.0134,209.9293,210.0134,2200.0
2014-11-24 12:05:00,249.81,249.92,249.79,249.86,3900.0,210.0722,210.1647,210.0554,210.1143,3900.0
2014-11-24 12:10:00,249.84,249.87,249.75,249.75,2600.0,210.0975,210.1227,210.0218,210.0218,2600.0
2014-11-24 12:15:00,249.75,249.78,249.7,249.78,1400.0,210.0218,210.047,209.9797,210.047,1400.0
2014-11-24 12:20:00,249.79,249.93,249.79,249.85,2500.0,210.0554,210.1732,210.0554,210.1059,2500.0
2014-11-24 12:25:00,249.85,249.92,249.82,249.82,2200.0,210.1059,210.1647,210.0807,210.0807,2200.0
2014-11-24 12:30:00,249.87,249.9,249.79,249.87,2100.0,210.1227,210.1479,210.0554,210.1227,2100.0
2014-11-24 12:35:00,249.83,249.83,249.8,249.8,1100.0,210.0891,210.0891,210.0638,210.0638,1100.0
2014-11-24 12:40:00,249.8,249.8,249.69,249.69,2200.0,210.0638,210.0638,209.9713,209.9713,2200.0
2014-11-24 12:45:00,249.68,249.77,249.6,249.6,3000.0,209.9629,210.0386,209.8956,209.8956,3000.0
2014-11-24 12:50:00,249.55,249.55,249.44,249.46,800.0,209.8536,209.8536,209.7611,209.7779,800.0
2014-11-24 12:55:00,249.42,249.43,249.24,249.37,900.0,209.7443,209.7527,209.5929,209.7022,900.0
2014-11-24 13:00:00,249.38,249.53,249.38,249.47,2200.0,209.7106,209.8368,209.7106,209.7863,2200.0
2014-11-24 13:05:00,249.5,249.55,249.45,249.55,1900.0,209.8116,209.8536,209.7695,209.8536,1900.0
2014-11-24 13:10:00,249.57,249.77,249.54,249.77,3100.0,209.8704,210.0386,209.8452,210.0386,3100.0
2014-11-24 13:15:00,249.78,249.8,249.78,249.8,1200.0,210.047,210.0638,210.047,210.0638,1200.0
2014-11-24 13:20:00,249.78,249.92,249.78,249.91,600.0,210.047,210.1647,210.047,210.1563,600.0
2014-11-24 13:25:00,249.96,250.18,249.93,250.18,10300.0,210.1984,210.3834,210.1732,210.3834,10300.0
2014-11-24 13:30:00,250.16,250.54,250.12,250.46,11200.0,210.3666,210.6861,210.3329,210.6188,11200.0
2014-11-24 13:35:00,250.39,250.47,250.36,250.46,1600.0,210.56,210.6273,210.5348,210.6188,1600.0
2014-11-24 13:40:00,250.46,250.49,250.4,250.4,2600.0,210.6188,210.6441,210.5684,210.5684,2600.0
2014-11-24 13:45:00,250.24,250.51,250.2,250.46,1400.0,210.4338,210.6609,210.4002,210.6188,1400.0
2014-11-24 13:50:00,250.54,250.54,250.23,250.34,4600.0,210.6861,210.6861,210.4254,210.5179,4600.0
2014-11-24 13:55:00,250.34,250.35,250.33,250.35,800.0,210.5179,210.5263,210.5095,210.5263,800.0
2014-11-24 14:00:00,250.35,250.45,250.28,250.38,2500.0,210.5263,210.6104,210.4675,210.5516,2500.0
2014-11-24 14:05:00,250.4,250.62,250.4,250.62,4300.0,210.5684,210.7534,210.5684,210.7534,4300.0
2014-11-24 14:10:00,250.51,250.51,250.46,250.46,2000.0,210.6609,210.6609,210.6188,210.6188,2000.0
2014-11-24 14:15:00,250.48,250.53,250.43,250.48,2400.0,210.6357,210.6777,210.5936,210.6357,2400.0
2014-11-24 14:20:00,250.42,250.45,250.28,250.28,2500.0,210.5852,210.6104,210.4675,210.4675,2500.0
2014-11-24 14:25:00,250.33,250.39,250.31,250.38,2300.0,210.5095,210.56,210.4927,210.5516,2300.0
2014-11-24 14:30:00,250.36,250.36,250.26,250.26,2400.0,210.5348,210.5348,210.4507,210.4507,2400.0
2014-11-24 14:35:00,250.2,250.2,249.97,250.0,2800.0,210.4002,210.4002,210.2068,210.232,2800.0
2014-11-24 14:40:00,250.01,250.02,249.95,249.96,1200.0,210.2404,210.2488,210.19,210.1984,1200.0
2014-11-24 14:45:00,249.95,250.0,249.9,250.0,4000.0,210.19,210.232,210.1479,210.232,4000.0
2014-11-24 14:50:00,249.84,249.86,249.8,249.85,5900.0,210.0975,210.1143,210.0638,210.1059,5900.0
2014-11-24 14:55:00,249.85,249.99,249.74,249.98,10300.0,210.1059,210.2236,210.0134,210.2152,10300.0
2014-11-24 15:00:00,249.95,250.49,249.95,250.45,6200.0,210.19,210.6441,210.19,210.6104,6200.0
2014-11-24 15:05:00,250.41,250.41,250.32,250.35,4100.0,210.5768,210.5768,210.5011,210.5263,4100.0
2014-11-24 15:10:00,250.42,250.58,250.42,250.55,5400.0,210.5852,210.7198,210.5852,210.6945,5400.0
2014-11-24 15:15:00,250.6,250.61,250.32,250.43,6500.0,210.7366,210.745,210.5011,210.5936,6500.0
2014-11-24 15:20:00,250.38,250.5,250.34,250.5,4100.0,210.5516,210.6525,210.5179,210.6525,4100.0
2014-11-24 15:25:00,250.47,250.57,250.25,250.38,8900.0,210.6273,210.7113,210.4423,210.5516,8900.0
2014-11-24 15:30:00,250.43,250.55,250.39,250.53,5200.0,210.5936,210.6945,210.56,210.6777,5200.0
2014-11-24 15:35:00,250.51,250.71,250.51,250.7,6200.0,210.6609,210.8291,210.6609,210.8207,6200.0
2014-11-24 15:40:00,250.72,250.78,250.71,250.75,7300.0,210.8375,210.8879,210.8291,210.8627,7300.0
2014-11-24 15:45:00,250.73,250.79,250.61,250.7,7700.0,210.8459,210.8964,210.745,210.8207,7700.0
2014-11-24 15:50:00,250.76,250.91,250.68,250.87,6700.0,210.8711,210.9973,210.8039,210.9636,6700.0
2014-11-24 15:55:00,250.89,251.04,250.85,250.94,25400.0,210.9804,211.1066,210.9468,211.0225,25400.0
2014-11-25 09:30:00,250.35,250.6,248.46,248.57,10200.0,210.5263,210.7366,208.937,209.0295,10200.0
2014-11-25 09:35:00,248.6,249.06,248.52,249.01,4000.0,209.0547,209.4415,208.9874,209.3995,4000.0
2014-11-25 09:40:00,249.21,249.56,249.16,249.35,1000.0,209.5677,209.862,209.5256,209.6854,1000.0
2014-11-25 09:45:00,249.36,249.51,249.35,249.51,700.0,209.6938,209.82,209.6854,209.82,700.0
2014-11-25 09:50:00,249.27,249.37,249.25,249.35,4400.0,209.6181,209.7022,209.6013,209.6854,4400.0
2014-11-25 09:55:00,249.26,249.35,249.18,249.19,2500.0,209.6097,209.6854,209.5425,209.5509,2500.0
2014-11-25 10:00:00,249.04,249.11,248.35,248.78,3600.0,209.4247,209.4836,208.8445,209.2061,3600.0
2014-11-25 10:05:00,248.64,248.81,248.64,248.73,2700.0,209.0884,209.2313,209.0884,209.164,2700.0
2014-11-25 10:10:00,248.75,249.18,248.75,248.99,4100.0,209.1809,209.5425,209.1809,209.3827,4100.0
2014-11-25 10:15:00,248.94,249.03,248.91,249.03,1000.0,209.3406,209.4163,209.3154,209.4163,1000.0
2014-11-25 10:20:00,249.02,249.02,248.47,248.59,5600.0,209.4079,209.4079,208.9454,209.0463,5600.0
2014-11-25 10:25:00,248.75,248.77,248.67,248.68,300.0,209.1809,209.1977,209.1136,209.122,300.0
2014-11-25 10:30:00,249.01,249.13,249.01,249.13,1100.0,209.3995,209.5004,209.3995,209.5004,1100.0
2014-11-25 10:35:00,249.13,249.13,248.7,248.7,600.0,209.5004,209.5004,209.1388,209.1388,600.0
2014-11-25 10:40:00,249.02,249.18,248.77,248.87,2300.0,209.4079,209.5425,209.1977,209.2818,2300.0
2014-11-25 10:45:00,249.07,249.08,248.71,248.87,2300.0,209.45,209.4584,209.1472,209.2818,2300.0
2014-11-25 10:50:00,248.92,249.03,248.7,248.7,10300.0,209.3238,209.4163,209.1388,209.1388,10300.0
2014-11-25 10:55:00,248.67,248.71,248.57,248.57,700.0,209.1136,209.1472,209.0295,209.0295,700.0
2014-11-25 11:00:00,248.57,248.76,248.48,248.48,2000.0,209.0295,209.1893,208.9538,208.9538,2000.0
2014-11-25 11:05:00,248.49,248.56,248.34,248.46,2900.0,208.9622,209.0211,208.8361,208.937,2900.0
2014-11-25 11:10:00,248.52,248.75,248.51,248.75,1000.0,208.9874,209.1809,208.979,209.1809,1000.0
2014-11-25 11:15:00,248.55,248.78,248.53,248.78,700.0,209.0127,209.2061,208.9959,209.2061,700.0
2014-11-25 11:20:00,248.78,248.82,248.73,248.82,800.0,209.2061,209.2397,209.164,209.2397,800.0
2014-11-25 11:25:00,248.59,248.76,248.57,248.59,1600.0,209.0463,209.1893,209.0295,209.0463,1600.0
2014-11-25 11:30:00,248.65,249.12,248.61,248.95,3100.0,209.0968,209.492,209.0631,209.349,3100.0
2014-11-25 11:35:00,248.91,249.11,248.8,249.03,2200.0,209.3154,209.4836,209.2229,209.4163,2200.0
2014-11-25 11:40:00,249.02,249.09,248.81,248.82,1300.0,209.4079,209.4668,209.2313,209.2397,1300.0
2014-11-25 11:45:00,248.99,249.16,248.98,249.04,800.0,209.3827,209.5256,209.3743,209.4247,800.0
2014-11-25 11:50:00,249.08,249.16,249.08,249.16,400.0,209.4584,209.5256,209.4584,209.5256,400.0
2014-11-25 11:55:00,249.16,249.3,249.12,249.21,1400.0,209.5256,209.6434,209.492,209.5677,1400.0
2014-11-25 12:00:00,249.3,249.6,249.3,249.47,2500.0,209.6434,209.8956,209.6434,209.7863,2500.0
2014-11-25 12:05:00,249.55,249.66,249.35,249.43,2400.0,209.8536,209.9461,209.6854,209.7527,2400.0
2014-11-25 12:10:00,249.6,249.61,249.37,249.37,600.0,209.8956,209.9041,209.7022,209.7022,600.0
2014-11-25 12:15:00,249.32,249.34,249.19,249.34,2600.0,209.6602,209.677,209.5509,209.677,2600.0
2014-11-25 12:20:00,249.34,249.62,249.25,249.46,3300.0,209.677,209.9125,209.6013,209.7779,3300.0
2014-11-25 12:25:00,249.55,249.75,249.55,249.7,1100.0,209.8536,210.0218,209.8536,209.9797,1100.0
2014-11-25 12:30:00,249.69,249.75,249.61,249.61,800.0,209.9713,210.0218,209.9041,209.9041,800.0
2014-11-25 12:35:00,249.62,249.64,249.49,249.49,1200.0,209.9125,209.9293,209.8031,209.8031,1200.0
2014-11-25 12:40:00,249.75,250.11,249.59,250.09,2700.0,210.0218,210.3245,209.8872,210.3077,2700.0
2014-11-25 12:45:00,250.07,250.08,249.85,249.86,3400.0,210.2909,210.2993,210.1059,210.1143,3400.0
2014-11-25 12:50:00,249.88,249.94,249.84,249.84,400.0,210.1311,210.1816,210.0975,210.0975,400.0
2014-11-25 12:55:00,250.07,250.1,249.96,249.96,1700.0,210.2909,210.3161,210.1984,210.1984,1700.0
2014-11-25 13:00:00,249.97,250.07,249.8,249.8,2000.0,210.2068,210.2909,210.0638,210.0638,2000.0
2014-11-25 13:05:00,249.82,249.83,249.82,249.82,100.0,210.0807,210.0891,210.0807,210.0807,100.0
2014-11-25 13:10:00,249.82,249.82,249.82,249.82,0.0,210.0807,210.0807,210.0807,210.0807,0.0
2014-11-25 13:15:00,249.98,249.99,249.86,249.87,300.0,210.2152,210.2236,210.1143,210.1227,300.0
2014-11-25 13:20:00,249.85,250.0,249.85,249.98,2400.0,210.1059,210.232,210.1059,210.2152,2400.0
2014-11-25 13:25:00,250.0,250.08,249.85,249.85,3600.0,210.232,210.2993,210.1059,210.1059,3600.0
2014-11-25 13:30:00,249.85,249.85,249.85,249.85,0.0,210.1059,210.1059,210.1059,210.1059,0.0
2014-11-25 13:35:00,249.83,249.85,249.83,249.85,300.0,210.0891,210.1059,210.0891,210.1059,300.0
2014-11-25 13:40:00,249.92,249.92,249.76,249.76,1600.0,210.1647,210.1647,210.0302,210.0302,1600.0
2014-11-25 13:45:00,249.87,249.87,249.76,249.77,2400.0,210.1227,210.1227,210.0302,210.0386,2400.0
2014-11-25 13:50:00,249.8,249.81,249.7,249.77,1400.0,210.0638,210.0722,209.9797,210.0386,1400.0
2014-11-25 13:55:00,249.77,249.81,249.62,249.81,900.0,210.0386,210.0722,209.9125,210.0722,900.0
2014-11-25 14:00:00,249.82,249.91,249.82,249.91,2800.0,210.0807,210.1563,210.0807,210.1563,2800.0
2014-11-25 14:05:00,249.91,249.95,249.66,249.66,3400.0,210.1563,210.19,209.9461,209.9461,3400.0
2014-11-25 14:10:00,249.7,249.76,249.7,249.75,800.0,209.9797,210.0302,209.9797,210.0218,800.0
2014-11-25 14:15:00,249.79,249.82,249.75,249.8,2200.0,210.0554,210.0807,210.0218,210.0638,2200.0
2014-11-25 14:20:00,249.78,249.84,249.78,249.83,2300.0,210.047,210.0975,210.047,210.0891,2300.0
2014-11-25 14:25:00,249.84,249.84,249.66,249.67,1900.0,210.0975,210.0975,209.9461,209.9545,1900.0
2014-11-25 14:30:00,249.7,249.7,249.49,249.49,1800.0,209.9797,209.9797,209.8031,209.8031,1800.0
2014-11-25 14:35:00,249.44,249.54,249.43,249.49,2400.0,209.7611,209.8452,209.7527,209.8031,2400.0
2014-11-25 14:40:00,249.43,249.43,249.25,249.3,2800.0,209.7527,209.7527,209.6013,209.6434,2800.0
2014-11-25 14:45:00,249.27,249.3,249.04,249.04,2600.0,209.6181,209.6434,209.4247,209.4247,2600.0
2014-11-25 14:50:00,249.11,249.11,248.95,249.01,4200.0,209.4836,209.4836,209.349,209.3995,4200.0
2014-11-25 14:55:00,249.03,249.3,249.03,249.26,7800.0,209.4163,209.6434,209.4163,209.6097,7800.0
2014-11-25 15:00:00,249.32,249.41,249.26,249.26,2600.0,209.6602,209.7359,209.6097,209.6097,2600.0
2014-11-25 15:05:00,249.23,249.53,249.2,249.47,4100.0,209.5845,209.8368,209.5593,209.7863,4100.0
2014-11-25 15:10:00,249.47,249.47,249.31,249.32,500.0,209.7863,209.7863,209.6518,209.6602,500.0
2014-11-25 15:15:00,249.39,249.44,249.22,249.23,2700.0,209.7191,209.7611,209.5761,209.5845,2700.0
2014-11-25 15:20:00,249.31,249.54,249.31,249.53,4200.0,209.6518,209.8452,209.6518,209.8368,4200.0
2014-11-25 15:25:00,249.51,249.62,249.43,249.62,3700.0,209.82,209.9125,209.7527,209.9125,3700.0
2014-11-25 15:30:00,249.63,249.65,249.53,249.56,2800.0,209.9209,209.9377,209.8368,209.862,2800.0
2014-11-25 15:35:00,249.44,249.54,249.38,249.43,1900.0,209.7611,209.8452,209.7106,209.7527,1900.0
2014-11-25 15:40:00,249.33,249.54,249.3,249.45,4200.0,209.6686,209.8452,209.6434,209.7695,4200.0
2014-11-25 15:45:00,249.26,249.27,249.13,249.24,3000.0,209.6097,209.6181,209.5004,209.5929,3000.0
2014-11-25 15:50:00,249.14,249.28,249.1,249.13,4000.0,209.5088,209.6266,209.4752,209.5004,4000.0
2014-11-25 15:55:00,249.16,249.38,249.11,249.33,9100.0,209.5256,209.7106,209.4836,209.6686,9100.0
2014-11-26 09:30:00,249.04,249.22,248.02,248.32,3200.0,209.4247,209.5761,208.567,208.8193,3200.0
2014-11-26 09:35:00,248.27,248.66,248.27,248.66,900.0,208.7772,209.1052,208.7772,209.1052,900.0
2014-11-26 09:40:00,248.5,248.59,247.54,247.54,1000.0,208.9706,209.0463,208.1633,208.1633,1000.0
2014-11-26 09:45:00,247.94,248.79,247.64,248.38,1900.0,208.4997,209.2145,208.2474,208.8697,1900.0
2014-11-26 09:50:00,248.18,248.29,247.99,248.21,1000.0,208.7015,208.794,208.5418,208.7268,1000.0
2014-11-26 09:55:00,248.26,248.61,248.26,248.61,900.0,208.7688,209.0631,208.7688,209.0631,900.0
2014-11-26 10:00:00,248.62,248.95,248.14,248.94,1600.0,209.0715,209.349,208.6679,209.3406,1600.0
2014-11-26 10:05:00,248.8,249.31,248.75,249.17,13800.0,209.2229,209.6518,209.1809,209.5341,13800.0
2014-11-26 10:10:00,249.17,249.21,248.89,249.12,1400.0,209.5341,209.5677,209.2986,209.492,1400.0
2014-11-26 10:15:00,249.14,249.14,249.05,249.1,800.0,209.5088,209.5088,209.4331,209.4752,800.0
2014-11-26 10:20:00,248.79,249.02,248.73,248.8,1900.0,209.2145,209.4079,209.164,209.2229,1900.0
2014-11-26 10:25:00,248.83,249.05,248.69,248.91,900.0,209.2481,209.4331,209.1304,209.3154,900.0
2014-11-26 10:30:00,248.69,248.95,248.69,248.88,900.0,209.1304,209.349,209.1304,209.2902,900.0
2014-11-26 10:35:00,248.86,248.86,248.56,248.56,1700.0,209.2734,209.2734,209.0211,209.0211,1700.0
2014-11-26 10:40:00,248.67,248.77,248.47,248.71,1900.0,209.1136,209.1977,208.9454,209.1472,1900.0
2014-11-26 10:45:00,248.69,248.7,248.49,248.56,2100.0,209.1304,209.1388,208.9622,209.0211,2100.0
2014-11-26 10:50:00,248.5,248.51,248.25,248.25,1200.0,208.9706,208.979,208.7604,208.7604,1200.0
2014-11-26 10:55:00,248.23,248.26,247.98,247.98,1600.0,208.7436,208.7688,208.5333,208.5333,1600.0
2014-11-26 11:00:00,248.24,248.24,248.06,248.06,1100.0,208.752,208.752,208.6006,208.6006,1100.0
2014-11-26 11:05:00,248.01,248.01,247.69,247.69,4800.0,208.5586,208.5586,208.2895,208.2895,4800.0
2014-11-26 11:10:00,247.75,247.89,247.75,247.79,1100.0,208.3399,208.4577,208.3399,208.3736,1100.0
2014-11-26 11:15:00,247.68,247.77,247.59,247.68,3900.0,208.2811,208.3568,208.2054,208.2811,3900.0
2014-11-26 11:20:00,247.68,247.88,247.68,247.8,4200.0,208.2811,208.4493,208.2811,208.382,4200.0
2014-11-26 11:25:00,247.7,247.82,247.7,247.7,1100.0,208.2979,208.3988,208.2979,208.2979,1100.0
2014-11-26 11:30:00,247.81,247.85,247.7,247.71,2000.0,208.3904,208.424,208.2979,208.3063,2000.0
2014-11-26 11:35:00,247.84,248.15,247.79,248.14,1300.0,208.4156,208.6763,208.3736,208.6679,1300.0
2014-11-26 11:40:00,248.07,248.07,247.73,247.74,1900.0,208.609,208.609,208.3231,208.3315,1900.0
2014-11-26 11:45:00,247.92,248.11,247.92,248.06,4100.0,208.4829,208.6427,208.4829,208.6006,4100.0
2014-11-26 11:50:00,248.01,248.01,247.91,247.91,200.0,208.5586,208.5586,208.4745,208.4745,200.0
2014-11-26 11:55:00,248.07,248.07,247.87,247.96,2700.0,208.609,208.609,208.4408,208.5165,2700.0
2014-11-26 12:00:00,247.94,248.22,247.91,248.1,6600.0,208.4997,208.7352,208.4745,208.6343,6600.0
2014-11-26 12:05:00,247.96,248.15,247.96,248.08,3800.0,208.5165,208.6763,208.5165,208.6174,3800.0
2014-11-26 12:10:00,248.1,248.1,248.0,248.0,900.0,208.6343,208.6343,208.5502,208.5502,900.0
2014-11-26 12:15:00,248.05,248.17,247.86,248.13,2800.0,208.5922,208.6931,208.4324,208.6595,2800.0
2014-11-26 12:20:00,248.13,248.15,247.98,247.99,1000.0,208.6595,208.6763,208.5333,208.5418,1000.0
2014-11-26 12:25:00,248.06,248.14,248.06,248.09,2000.0,208.6006,208.6679,208.6006,208.6258,2000.0
2014-11-26 12:30:00,248.0,248.14,247.99,248.08,1500.0,208.5502,208.6679,208.5418,208.6174,1500.0
2014-11-26 12:35:00,248.12,248.18,248.06,248.12,1300.0,208.6511,208.7015,208.6006,208.6511,1300.0
2014-11-26 12:40:00,248.13,248.18,248.12,248.17,1100.0,208.6595,208.7015,208.6511,208.6931,1100.0
2014-11-26 12:45:00,248.23,248.28,248.21,248.21,2600.0,208.7436,208.7856,208.7268,208.7268,2600.0
2014-11-26 12:50:00,248.16,248.22,248.16,248.22,300.0,208.6847,208.7352,208.6847,208.7352,300.0
2014-11-26 12:55:00,248.31,248.32,248.04,248.16,1900.0,208.8109,208.8193,208.5838,208.6847,1900.0
2014-11-26 13:00:00,248.23,248.4,248.15,248.35,4300.0,208.7436,208.8865,208.6763,208.8445,4300.0
2014-11-26 13:05:00,248.34,248.5,248.18,248.18,6400.0,208.8361,208.9706,208.7015,208.7015,6400.0
2014-11-26 13:10:00,248.26,248.35,248.26,248.3,2000.0,208.7688,208.8445,208.7688,208.8024,2000.0
2014-11-26 13:15:00,248.26,248.4,248.26,248.39,1800.0,208.7688,208.8865,208.7688,208.8781,1800.0
2014-11-26 13:20:00,248.39,248.39,248.39,248.39,500.0,208.8781,208.8781,208.8781,208.8781,500.0
2014-11-26 13:25:00,248.39,248.39,248.09,248.11,1800.0,208.8781,208.8781,208.6258,208.6427,1800.0
2014-11-26 13:30:00,248.17,248.17,248.0,248.04,800.0,208.6931,208.6931,208.5502,208.5838,800.0
2014-11-26 13:35:00,247.96,247.96,247.8,247.89,1100.0,208.5165,208.5165,208.382,208.4577,1100.0
2014-11-26 13:40:00,247.84,247.87,247.66,247.77,1400.0,208.4156,208.4408,208.2642,208.3568,1400.0
2014-11-26 13:45:00,247.71,247.73,247.7,247.72,1000.0,208.3063,208.3231,208.2979,208.3147,1000.0
2014-11-26 13:50:00,247.7,247.77,247.57,247.57,1300.0,208.2979,208.3568,208.1886,208.1886,1300.0
2014-11-26 13:55:00,247.63,247.63,247.58,247.58,600.0,208.239,208.239,208.197,208.197,600.0
2014-11-26 14:00:00,247.6,247.6,247.34,247.35,2900.0,208.2138,208.2138,207.9952,208.0036,2900.0
2014-11-26 14:05:00,247.36,247.36,247.1,247.1,3000.0,208.012,208.012,207.7933,207.7933,3000.0
2014-11-26 14:10:00,247.05,247.18,247.0,247.0,1000.0,207.7513,207.8606,207.7092,207.7092,1000.0
2014-11-26 14:15:00,246.94,247.06,246.92,247.0,1200.0,207.6588,207.7597,207.642,207.7092,1200.0
2014-11-26 14:20:00,246.98,247.08,246.94,247.08,1300.0,207.6924,207.7765,207.6588,207.7765,1300.0
2014-11-26 14:25:00,247.08,247.09,247.04,247.06,1300.0,207.7765,207.7849,207.7429,207.7597,1300.0
2014-11-26 14:30:00,247.06,247.06,246.91,246.92,2300.0,207.7597,207.7597,207.6336,207.642,2300.0
2014-11-26 14:35:00,246.92,247.0,246.85,246.89,3300.0,207.642,207.7092,207.5831,207.6167,3300.0
2014-11-26 14:40:00,246.89,246.99,246.88,246.91,1600.0,207.6167,207.7008,207.6083,207.6336,1600.0
2014-11-26 14:45:00,246.93,246.96,246.86,246.86,2200.0,207.6504,207.6756,207.5915,207.5915,2200.0
2014-11-26 14:50:00,246.94,247.02,246.91,247.0,5400.0,207.6588,207.7261,207.6336,207.7092,5400.0
2014-11-26 14:55:00,247.02,247.06,246.93,246.93,4600.0,207.7261,207.7597,207.6504,207.6504,4600.0
2014-11-26 15:00:00,247.0,247.05,246.87,246.94,3500.0,207.7092,207.7513,207.5999,207.6588,3500.0
2014-11-26 15:05:00,246.88,246.89,246.79,246.79,3400.0,207.6083,207.6167,207.5326,207.5326,3400.0
2014-11-26 15:10:00,246.78,246.9,246.71,246.87,5500.0,207.5242,207.6251,207.4654,207.5999,5500.0
2014-11-26 15:15:00,246.88,247.01,246.86,247.01,4700.0,207.6083,207.7176,207.5915,207.7176,4700.0
2014-11-26 15:20:00,247.01,247.03,246.89,246.95,12000.0,207.7176,207.7345,207.6167,207.6672,12000.0
2014-11-26 15:25:00,246.92,247.02,246.91,246.95,5900.0,207.642,207.7261,207.6336,207.6672,5900.0
2014-11-26 15:30:00,246.95,246.99,246.87,246.89,4600.0,207.6672,207.7008,207.5999,207.6167,4600.0
2014-11-26 15:35:00,246.89,246.96,246.85,246.9,7700.0,207.6167,207.6756,207.5831,207.6251,7700.0
2014-11-26 15:40:00,246.9,247.1,246.86,247.01,5500.0,207.6251,207.7933,207.5915,207.7176,5500.0
2014-11-26 15:45:00,247.06,247.13,246.77,246.8,12500.0,207.7597,207.8186,207.5158,207.5411,12500.0
2014-11-26 15:50:00,246.81,246.92,246.75,246.79,7700.0,207.5495,207.642,207.499,207.5326,7700.0
2014-11-26 15:55:00,246.86,247.22,246.83,247.16,17100.0,207.5915,207.8942,207.5663,207.8438,17100.0
2014-11-28 09:30:00,247.84,248.84,247.67,248.2,9800.0,208.4156,209.2565,208.2727,208.7183,9800.0
2014-11-28 09:35:00,248.25,248.3,246.79,246.79,3300.0,208.7604,208.8024,207.5326,207.5326,3300.0
2014-11-28 09:40:00,247.13,247.81,246.93,247.61,3900.0,207.8186,208.3904,207.6504,208.2222,3900.0
2014-11-28 09:45:00,247.25,247.25,246.39,246.82,3100.0,207.9195,207.9195,207.1963,207.5579,3100.0
2014-11-28 09:50:00,246.79,247.24,246.44,247.24,2000.0,207.5326,207.9111,207.2383,207.9111,2000.0
2014-11-28 09:55:00,247.28,247.3,246.84,247.05,3500.0,207.9447,207.9615,207.5747,207.7513,3500.0
2014-11-28 10:00:00,247.16,247.87,246.81,246.81,3200.0,207.8438,208.4408,207.5495,207.5495,3200.0
2014-11-28 10:05:00,246.83,247.24,246.83,247.24,2500.0,207.5663,207.9111,207.5663,207.9111,2500.0
2014-11-28 10:10:00,247.44,247.85,247.43,247.77,2900.0,208.0792,208.424,208.0708,208.3568,2900.0
2014-11-28 10:15:00,247.7,247.7,247.21,247.23,3000.0,208.2979,208.2979,207.8858,207.9026,3000.0
2014-11-28 10:20:00,247.44,247.48,246.87,247.07,3800.0,208.0792,208.1129,207.5999,207.7681,3800.0
2014-11-28 10:25:00,247.09,247.6,246.84,247.6,2900.0,207.7849,208.2138,207.5747,208.2138,2900.0
2014-11-28 10:30:00,247.69,247.69,246.87,246.87,4500.0,208.2895,208.2895,207.5999,207.5999,4500.0
2014-11-28 10:35:00,246.87,246.87,246.32,246.32,3500.0,207.5999,207.5999,207.1374,207.1374,3500.0
2014-11-28 10:40:00,246.23,246.85,246.23,246.84,2300.0,207.0617,207.5831,207.0617,207.5747,2300.0
2014-11-28 10:45:00,246.86,246.86,246.51,246.51,1900.0,207.5915,207.5915,207.2972,207.2972,1900.0
2014-11-28 10:50:00,246.55,246.55,245.83,245.83,1900.0,207.3308,207.3308,206.7254,206.7254,1900.0
2014-11-28 10:55:00,246.06,246.46,245.82,246.39,4000.0,206.9188,207.2551,206.7169,207.1963,4000.0
2014-11-28 11:00:00,246.54,246.91,246.54,246.87,2100.0,207.3224,207.6336,207.3224,207.5999,2100.0
2014-11-28 11:05:00,246.92,247.08,246.73,246.73,4800.0,207.642,207.7765,207.4822,207.4822,4800.0
2014-11-28 11:10:00,246.55,246.93,246.3,246.5,4800.0,207.3308,207.6504,207.1206,207.2888,4800.0
2014-11-28 11:15:00,246.63,247.0,246.63,246.85,4400.0,207.3981,207.7092,207.3981,207.5831,4400.0
2014-11-28 11:20:00,246.91,247.35,246.91,247.19,3200.0,207.6336,208.0036,207.6336,207.869,3200.0
2014-11-28 11:25:00,247.32,247.34,246.92,246.92,3100.0,207.9783,207.9952,207.642,207.642,3100.0
2014-11-28 11:30:00,246.93,246.93,246.51,246.63,4500.0,207.6504,207.6504,207.2972,207.3981,4500.0
2014-11-28 11:35:00,246.8,247.21,246.73,246.89,3700.0,207.5411,207.8858,207.4822,207.6167,3700.0
2014-11-28 11:40:00,246.89,247.12,246.89,246.97,1500.0,207.6167,207.8101,207.6167,207.684,1500.0
2014-11-28 11:45:00,247.05,247.38,246.98,247.36,4800.0,207.7513,208.0288,207.6924,208.012,4800.0
2014-11-28 11:50:00,247.37,247.37,247.1,247.15,1600.0,208.0204,208.0204,207.7933,207.8354,1600.0
2014-11-28 11:55:00,247.17,247.49,247.11,247.37,3800.0,207.8522,208.1213,207.8017,208.0204,3800.0
2014-11-28 12:00:00,247.45,247.45,247.19,247.2,1000.0,208.0877,208.0877,207.869,207.8774,1000.0
2014-11-28 12:05:00,247.2,247.5,247.2,247.42,23400.0,207.8774,208.1297,207.8774,208.0624,23400.0
2014-11-28 12:10:00,247.4,247.69,247.4,247.64,22300.0,208.0456,208.2895,208.0456,208.2474,22300.0
2014-11-28 12:15:00,247.67,247.69,247.18,247.18,14000.0,208.2727,208.2895,207.8606,207.8606,14000.0
2014-11-28 12:20:00,247.29,247.45,247.28,247.29,2100.0,207.9531,208.0877,207.9447,207.9531,2100.0
2014-11-28 12:25:00,247.29,247.46,246.99,247.0,3300.0,207.9531,208.0961,207.7008,207.7092,3300.0
2014-11-28 12:30:00,247.01,247.13,246.45,246.45,4000.0,207.7176,207.8186,207.2467,207.2467,4000.0
2014-11-28 12:35:00,246.46,246.56,246.04,246.2,7900.0,207.2551,207.3392,206.9019,207.0365,7900.0
2014-11-28 12:40:00,246.12,246.23,245.96,246.18,5300.0,206.9692,207.0617,206.8347,207.0197,5300.0
2014-11-28 12:45:00,246.24,246.28,245.87,245.87,3800.0,207.0701,207.1038,206.759,206.759,3800.0
2014-11-28 12:50:00,245.87,245.89,245.33,245.48,6200.0,206.759,206.7758,206.3049,206.431,6200.0
2014-11-28 12:55:00,245.58,245.85,245.33,245.85,7400.0,206.5151,206.7422,206.3049,206.7422,7400.0
2014-12-01 09:30:00,244.91,244.99,243.78,244.6,4800.0,205.9517,206.019,205.0014,205.691,4800.0
2014-12-01 09:35:00,244.57,244.83,243.78,244.09,4800.0,205.6658,205.8844,205.0014,205.2621,4800.0
2014-12-01 09:40:00,244.04,244.04,243.3,243.39,2300.0,205.2201,205.2201,204.5978,204.6735,2300.0
2014-12-01 09:45:00,243.59,244.14,243.59,243.67,8100.0,204.8417,205.3042,204.8417,204.9089,8100.0
2014-12-01 09:50:00,243.9,244.33,243.89,244.0,3100.0,205.1024,205.464,205.0939,205.1865,3100.0
2014-12-01 09:55:00,244.29,244.61,244.03,244.18,3800.0,205.4303,205.6994,205.2117,205.3378,3800.0
2014-12-01 10:00:00,244.05,244.72,243.63,244.71,9200.0,205.2285,205.7919,204.8753,205.7835,9200.0
2014-12-01 10:05:00,244.71,244.71,244.32,244.43,5900.0,205.7835,205.7835,205.4555,205.5481,5900.0
2014-12-01 10:10:00,244.58,244.89,244.46,244.73,1600.0,205.6742,205.9349,205.5733,205.8003,1600.0
2014-12-01 10:15:00,244.87,245.31,244.77,244.87,6100.0,205.9181,206.2881,205.834,205.9181,6100.0
2014-12-01 10:20:00,244.87,245.21,244.87,244.88,3200.0,205.9181,206.204,205.9181,205.9265,3200.0
2014-12-01 10:25:00,244.88,245.07,244.88,244.95,3300.0,205.9265,206.0862,205.9265,205.9853,3300.0
2014-12-01 10:30:00,245.03,245.09,244.97,245.02,4800.0,206.0526,206.1031,206.0022,206.0442,4800.0
2014-12-01 10:35:00,244.76,244.92,244.52,244.58,4700.0,205.8256,205.9601,205.6237,205.6742,4700.0
2014-12-01 10:40:00,244.55,244.63,244.2,244.24,3100.0,205.649,205.7162,205.3546,205.3883,3100.0
2014-12-01 10:45:00,244.52,244.52,244.28,244.28,300.0,205.6237,205.6237,205.4219,205.4219,300.0
2014-12-01 10:50:00,244.33,244.41,244.02,244.1,3500.0,205.464,205.5312,205.2033,205.2705,3500.0
2014-12-01 10:55:00,244.05,244.12,244.04,244.12,1400.0,205.2285,205.2874,205.2201,205.2874,1400.0
2014-12-01 11:00:00,243.94,244.16,243.94,244.11,2900.0,205.136,205.321,205.136,205.279,2900.0
2014-12-01 11:05:00,244.11,244.2,244.01,244.14,5800.0,205.279,205.3546,205.1949,205.3042,5800.0
2014-12-01 11:10:00,244.04,244.2,243.83,244.15,3700.0,205.2201,205.3546,205.0435,205.3126,3700.0
2014-12-01 11:15:00,244.02,244.7,244.02,244.54,3500.0,205.2033,205.7751,205.2033,205.6406,3500.0
2014-12-01 11:20:00,244.54,244.62,244.24,244.5,5300.0,205.6406,205.7078,205.3883,205.6069,5300.0
2014-12-01 11:25:00,244.4,244.71,244.38,244.69,1900.0,205.5228,205.7835,205.506,205.7667,1900.0
2014-12-01 11:30:00,244.72,244.98,244.68,244.68,3700.0,205.7919,206.0106,205.7583,205.7583,3700.0
2014-12-01 11:35:00,244.8,244.81,244.53,244.53,5900.0,205.8592,205.8676,205.6321,205.6321,5900.0
2014-12-01 11:40:00,244.58,244.68,244.42,244.55,9600.0,205.6742,205.7583,205.5396,205.649,9600.0
2014-12-01 11:45:00,244.55,244.55,244.13,244.23,4200.0,205.649,205.649,205.2958,205.3799,4200.0
2014-12-01 11:50:00,244.38,244.43,244.28,244.38,11800.0,205.506,205.5481,205.4219,205.506,11800.0
2014-12-01 11:55:00,244.2,244.3,244.2,244.21,800.0,205.3546,205.4387,205.3546,205.363,800.0
2014-12-01 12:00:00,244.21,244.21,243.88,243.96,12200.0,205.363,205.363,205.0855,205.1528,12200.0
2014-12-01 12:05:00,243.89,243.96,243.87,243.91,3200.0,205.0939,205.1528,205.0771,205.1108,3200.0
2014-12-01 12:10:00,243.93,243.97,243.84,243.89,2200.0,205.1276,205.1612,205.0519,205.0939,2200.0
2014-12-01 12:15:00,243.98,244.01,243.81,243.95,2300.0,205.1696,205.1949,205.0267,205.1444,2300.0
2014-12-01 12:20:00,243.95,244.1,243.55,243.8,15300.0,205.1444,205.2705,204.808,205.0183,15300.0
2014-12-01 12:25:00,243.82,243.91,243.43,243.43,4700.0,205.0351,205.1108,204.7071,204.7071,4700.0
2014-12-01 12:30:00,243.51,243.51,243.05,243.21,10700.0,204.7744,204.7744,204.3876,204.5221,10700.0
2014-12-01 12:35:00,243.07,243.22,243.0,243.09,1500.0,204.4044,204.5305,204.3455,204.4212,1500.0
2014-12-01 12:40:00,243.05,243.12,242.78,243.02,6500.0,204.3876,204.4464,204.1605,204.3623,6500.0
2014-12-01 12:45:00,242.94,243.0,242.64,243.0,6500.0,204.2951,204.3455,204.0428,204.3455,6500.0
2014-12-01 12:50:00,242.99,243.19,242.89,243.11,8600.0,204.3371,204.5053,204.253,204.438,8600.0
2014-12-01 12:55:00,243.11,243.42,243.11,243.35,2700.0,204.438,204.6987,204.438,204.6398,2700.0
2014-12-01 13:00:00,243.45,243.61,243.41,243.5,3700.0,204.7239,204.8585,204.6903,204.766,3700.0
2014-12-01 13:05:00,243.5,243.5,243.36,243.45,3000.0,204.766,204.766,204.6483,204.7239,3000.0
2014-12-01 13:10:00,243.45,243.51,243.36,243.5,3100.0,204.7239,204.7744,204.6483,204.766,3100.0
2014-12-01 13:15:00,243.5,243.5,243.45,243.46,800.0,204.766,204.766,204.7239,204.7324,800.0
2014-12-01 13:20:00,243.45,243.45,243.44,243.45,1500.0,204.7239,204.7239,204.7155,204.7239,1500.0
2014-12-01 13:25:00,243.36,243.36,243.0,243.11,3600.0,204.6483,204.6483,204.3455,204.438,3600.0
2014-12-01 13:30:00,243.11,243.21,242.97,242.97,6500.0,204.438,204.5221,204.3203,204.3203,6500.0
2014-12-01 13:35:00,243.03,243.15,243.02,243.1,2300.0,204.3708,204.4717,204.3623,204.4296,2300.0
2014-12-01 13:40:00,243.22,243.29,243.17,243.2,1700.0,204.5305,204.5894,204.4885,204.5137,1700.0
2014-12-01 13:45:00,243.3,243.45,243.23,243.45,9600.0,204.5978,204.7239,204.5389,204.7239,9600.0
2014-12-01 13:50:00,243.45,243.45,243.24,243.25,2400.0,204.7239,204.7239,204.5473,204.5558,2400.0
2014-12-01 13:55:00,243.31,243.47,243.31,243.45,2500.0,204.6062,204.7408,204.6062,204.7239,2500.0
2014-12-01 14:00:00,243.39,243.47,243.19,243.21,2300.0,204.6735,204.7408,204.5053,204.5221,2300.0
2014-12-01 14:05:00,243.2,243.2,242.9,243.0,5200.0,204.5137,204.5137,204.2614,204.3455,5200.0
2014-12-01 14:10:00,242.89,242.89,242.61,242.62,6600.0,204.253,204.253,204.0176,204.026,6600.0
2014-12-01 14:15:00,242.57,242.62,242.47,242.47,7300.0,203.9839,204.026,203.8998,203.8998,7300.0
2014-12-01 14:20:00,242.48,242.57,242.21,242.21,8100.0,203.9082,203.9839,203.6812,203.6812,8100.0
2014-12-01 14:25:00,242.26,242.3,242.16,242.27,3700.0,203.7232,203.7569,203.6391,203.7316,3700.0
2014-12-01 14:30:00,242.23,242.43,242.23,242.42,3700.0,203.698,203.8662,203.698,203.8578,3700.0
2014-12-01 14:35:00,242.42,242.48,242.15,242.36,8400.0,203.8578,203.9082,203.6307,203.8073,8400.0
2014-12-01 14:40:00,242.5,242.61,242.45,242.52,1900.0,203.9251,204.0176,203.883,203.9419,1900.0
2014-12-01 14:45:00,242.62,242.69,242.55,242.6,2700.0,204.026,204.0848,203.9671,204.0092,2700.0
2014-12-01 14:50:00,242.62,242.64,242.49,242.62,4700.0,204.026,204.0428,203.9167,204.026,4700.0
2014-12-01 14:55:00,242.64,242.66,242.6,242.66,3300.0,204.0428,204.0596,204.0092,204.0596,3300.0
2014-12-01 15:00:00,242.66,243.0,242.51,243.0,6600.0,204.0596,204.3455,203.9335,204.3455,6600.0
2014-12-01 15:05:00,243.0,243.02,242.86,243.0,6800.0,204.3455,204.3623,204.2278,204.3455,6800.0
2014-12-01 15:10:00,243.0,243.0,242.84,242.95,7900.0,204.3455,204.3455,204.211,204.3035,7900.0
2014-12-01 15:15:00,242.94,243.0,242.94,243.0,6200.0,204.2951,204.3455,204.2951,204.3455,6200.0
2014-12-01 15:20:00,243.0,243.05,242.94,243.04,5500.0,204.3455,204.3876,204.2951,204.3792,5500.0
2014-12-01 15:25:00,243.06,243.18,242.77,242.85,7100.0,204.396,204.4969,204.1521,204.2194,7100.0
2014-12-01 15:30:00,242.86,242.87,242.6,242.64,18400.0,204.2278,204.2362,204.0092,204.0428,18400.0
2014-12-01 15:35:00,242.66,242.66,242.38,242.38,4100.0,204.0596,204.0596,203.8241,203.8241,4100.0
2014-12-01 15:40:00,242.47,242.51,242.18,242.26,6000.0,203.8998,203.9335,203.656,203.7232,6000.0
2014-12-01 15:45:00,242.29,242.6,242.2,242.5,6800.0,203.7485,204.0092,203.6728,203.9251,6800.0
2014-12-01 15:50:00,242.43,242.43,242.12,242.16,6800.0,203.8662,203.8662,203.6055,203.6391,6800.0
2014-12-01 15:55:00,242.2,242.58,242.2,242.37,15400.0,203.6728,203.9923,203.6728,203.8157,15400.0
2014-12-02 09:30:00,241.01,241.66,241.0,241.44,7900.0,202.6721,203.2187,202.6637,203.0337,7900.0
2014-12-02 09:35:00,241.3,241.9,241.3,241.54,4100.0,202.9159,203.4205,202.9159,203.1178,4100.0
2014-12-02 09:40:00,241.49,241.49,241.21,241.28,24300.0,203.0757,203.0757,202.8403,202.8991,24300.0
2014-12-02 09:45:00,241.11,241.26,240.58,240.62,10100.0,202.7562,202.8823,202.3105,202.3441,10100.0
2014-12-02 09:50:00,240.52,240.86,239.84,239.98,6400.0,202.26,202.5459,201.6882,201.8059,6400.0
2014-12-02 09:55:00,239.95,240.33,239.7,240.16,29000.0,201.7807,202.1002,201.5705,201.9573,29000.0
2014-12-02 10:00:00,240.1,241.03,240.09,241.03,3500.0,201.9068,202.6889,201.8984,202.6889,3500.0
2014-12-02 10:05:00,241.08,241.49,240.86,240.92,7400.0,202.7309,203.0757,202.5459,202.5964,7400.0
2014-12-02 10:10:00,240.93,241.31,240.92,241.31,10400.0,202.6048,202.9244,202.5964,202.9244,10400.0
2014-12-02 10:15:00,241.31,241.96,240.95,241.78,8800.0,202.9244,203.471,202.6216,203.3196,8800.0
2014-12-02 10:20:00,241.87,242.28,241.86,241.88,10900.0,203.3953,203.7401,203.3869,203.4037,10900.0
2014-12-02 10:25:00,241.98,242.22,241.95,241.99,8400.0,203.4878,203.6896,203.4625,203.4962,8400.0
2014-12-02 10:30:00,242.0,242.46,241.96,242.45,6100.0,203.5046,203.8914,203.471,203.883,6100.0
2014-12-02 10:35:00,242.48,242.86,242.33,242.33,15100.0,203.9082,204.2278,203.7821,203.7821,15100.0
2014-12-02 10:40:00,242.4,242.6,242.4,242.6,4000.0,203.841,204.0092,203.841,204.0092,4000.0
2014-12-02 10:45:00,242.59,242.7,242.49,242.66,5100.0,204.0007,204.0932,203.9167,204.0596,5100.0
2014-12-02 10:50:00,242.64,242.81,242.53,242.66,5200.0,204.0428,204.1857,203.9503,204.0596,5200.0
2014-12-02 10:55:00,242.65,242.89,242.6,242.82,7600.0,204.0512,204.253,204.0092,204.1942,7600.0
2014-12-02 11:00:00,242.9,243.05,242.69,242.8,7800.0,204.2614,204.3876,204.0848,204.1773,7800.0
2014-12-02 11:05:00,242.81,242.91,242.44,242.71,10300.0,204.1857,204.2698,203.8746,204.1017,10300.0
2014-12-02 11:10:00,242.67,242.74,242.27,242.39,9600.0,204.068,204.1269,203.7316,203.8326,9600.0
2014-12-02 11:15:00,242.27,242.44,242.25,242.34,5300.0,203.7316,203.8746,203.7148,203.7905,5300.0
2014-12-02 11:20:00,242.11,242.2,241.99,242.19,7900.0,203.5971,203.6728,203.4962,203.6644,7900.0
2014-12-02 11:25:00,242.2,242.43,242.19,242.32,9300.0,203.6728,203.8662,203.6644,203.7737,9300.0
2014-12-02 11:30:00,242.4,242.66,242.4,242.59,8500.0,203.841,204.0596,203.841,204.0007,8500.0
2014-12-02 11:35:00,242.59,243.15,242.58,243.06,7800.0,204.0007,204.4717,203.9923,204.396,7800.0
2014-12-02 11:40:00,243.19,243.33,243.12,243.32,1900.0,204.5053,204.623,204.4464,204.6146,1900.0
2014-12-02 11:45:00,243.4,243.75,243.36,243.64,4700.0,204.6819,204.9762,204.6483,204.8837,4700.0
2014-12-02 11:50:00,243.68,243.68,243.44,243.49,2000.0,204.9174,204.9174,204.7155,204.7576,2000.0
2014-12-02 11:55:00,243.57,243.61,243.32,243.57,1200.0,204.8249,204.8585,204.6146,204.8249,1200.0
2014-12-02 12:00:00,243.57,243.57,243.52,243.52,1200.0,204.8249,204.8249,204.7828,204.7828,1200.0
2014-12-02 12:05:00,243.6,243.6,243.36,243.36,3200.0,204.8501,204.8501,204.6483,204.6483,3200.0
2014-12-02 12:10:00,243.49,243.64,243.45,243.55,6300.0,204.7576,204.8837,204.7239,204.808,6300.0
2014-12-02 12:15:00,243.55,243.76,243.53,243.73,1900.0,204.808,204.9846,204.7912,204.9594,1900.0
2014-12-02 12:20:00,243.73,243.86,243.7,243.7,1500.0,204.9594,205.0687,204.9342,204.9342,1500.0
2014-12-02 12:25:00,243.7,243.7,243.7,243.7,1100.0,204.9342,204.9342,204.9342,204.9342,1100.0
2014-12-02 12:30:00,243.7,243.7,243.36,243.45,3000.0,204.9342,204.9342,204.6483,204.7239,3000.0
2014-12-02 12:35:00,243.45,243.45,243.19,243.43,1300.0,204.7239,204.7239,204.5053,204.7071,1300.0
2014-12-02 12:40:00,243.43,243.59,243.36,243.59,1600.0,204.7071,204.8417,204.6483,204.8417,1600.0
2014-12-02 12:45:00,243.49,243.65,243.49,243.57,1600.0,204.7576,204.8921,204.7576,204.8249,1600.0
2014-12-02 12:50:00,243.57,243.61,243.49,243.49,2400.0,204.8249,204.8585,204.7576,204.7576,2400.0
2014-12-02 12:55:00,243.57,243.72,243.54,243.66,2100.0,204.8249,204.951,204.7996,204.9005,2100.0
2014-12-02 13:00:00,243.72,243.85,243.71,243.71,1700.0,204.951,205.0603,204.9426,204.9426,1700.0
2014-12-02 13:05:00,243.71,243.81,243.67,243.7,1900.0,204.9426,205.0267,204.9089,204.9342,1900.0
2014-12-02 13:10:00,243.76,243.8,243.75,243.75,1700.0,204.9846,205.0183,204.9762,204.9762,1700.0
2014-12-02 13:15:00,243.8,243.81,243.74,243.74,1300.0,205.0183,205.0267,204.9678,204.9678,1300.0
2014-12-02 13:20:00,243.74,243.89,243.69,243.83,2200.0,204.9678,205.0939,204.9258,205.0435,2200.0
2014-12-02 13:25:00,243.86,244.0,243.74,244.0,1800.0,205.0687,205.1865,204.9678,205.1865,1800.0
2014-12-02 13:30:00,244.26,244.26,244.15,244.15,1900.0,205.4051,205.4051,205.3126,205.3126,1900.0
2014-12-02 13:35:00,244.16,244.16,243.98,244.07,2300.0,205.321,205.321,205.1696,205.2453,2300.0
2014-12-02 13:40:00,244.04,244.04,243.92,244.04,1300.0,205.2201,205.2201,205.1192,205.2201,1300.0
2014-12-02 13:45:00,243.97,243.97,243.88,243.88,500.0,205.1612,205.1612,205.0855,205.0855,500.0
2014-12-02 13:50:00,243.88,243.88,243.69,243.69,1700.0,205.0855,205.0855,204.9258,204.9258,1700.0
2014-12-02 13:55:00,243.69,243.72,243.63,243.72,4100.0,204.9258,204.951,204.8753,204.951,4100.0
2014-12-02 14:00:00,243.73,243.8,243.63,243.73,4500.0,204.9594,205.0183,204.8753,204.9594,4500.0
2014-12-02 14:05:00,243.73,243.75,243.63,243.67,1100.0,204.9594,204.9762,204.8753,204.9089,1100.0
2014-12-02 14:10:00,243.67,243.77,243.67,243.77,3600.0,204.9089,204.993,204.9089,204.993,3600.0
2014-12-02 14:15:00,243.71,243.8,243.7,243.8,2800.0,204.9426,205.0183,204.9342,205.0183,2800.0
2014-12-02 14:20:00,243.84,243.86,243.52,243.52,4400.0,205.0519,205.0687,204.7828,204.7828,4400.0
2014-12-02 14:25:00,243.51,243.52,243.32,243.33,3400.0,204.7744,204.7828,204.6146,204.623,3400.0
2014-12-02 14:30:00,243.36,243.36,243.17,243.27,3500.0,204.6483,204.6483,204.4885,204.5726,3500.0
2014-12-02 14:35:00,243.27,243.43,243.27,243.42,3300.0,204.5726,204.7071,204.5726,204.6987,3300.0
2014-12-02 14:40:00,243.44,243.61,243.43,243.56,3100.0,204.7155,204.8585,204.7071,204.8164,3100.0
2014-12-02 14:45:00,243.56,243.95,243.56,243.92,9200.0,204.8164,205.1444,204.8164,205.1192,9200.0
2014-12-02 14:50:00,243.96,244.0,243.9,243.99,2700.0,205.1528,205.1865,205.1024,205.178,2700.0
2014-12-02 14:55:00,244.2,244.21,244.07,244.15,4900.0,205.3546,205.363,205.2453,205.3126,4900.0
2014-12-02 15:00:00,244.21,244.21,244.08,244.15,3100.0,205.363,205.363,205.2537,205.3126,3100.0
2014-12-02 15:05:00,244.14,244.19,244.08,244.12,5500.0,205.3042,205.3462,205.2537,205.2874,5500.0
2014-12-02 15:10:00,244.09,244.12,243.98,244.0,5300.0,205.2621,205.2874,205.1696,205.1865,5300.0
2014-12-02 15:15:00,244.0,244.05,243.89,244.01,5800.0,205.1865,205.2285,205.0939,205.1949,5800.0
2014-12-02 15:20:00,244.03,244.04,243.6,243.76,6700.0,205.2117,205.2201,204.8501,204.9846,6700.0
2014-12-02 15:25:00,243.79,243.94,243.78,243.91,5100.0,205.0099,205.136,205.0014,205.1108,5100.0
2014-12-02 15:30:00,243.93,244.08,243.77,243.89,6300.0,205.1276,205.2537,204.993,205.0939,6300.0
2014-12-02 15:35:00,243.9,243.9,243.65,243.72,4600.0,205.1024,205.1024,204.8921,204.951,4600.0
2014-12-02 15:40:00,243.79,244.03,243.78,243.99,8400.0,205.0099,205.2117,205.0014,205.178,8400.0
2014-12-02 15:45:00,243.99,244.02,243.78,243.8,9400.0,205.178,205.2033,205.0014,205.0183,9400.0
2014-12-02 15:50:00,243.8,244.13,243.8,244.1,21300.0,205.0183,205.2958,205.0183,205.2705,21300.0
2014-12-02 15:55:00,244.11,244.21,244.09,244.1,17500.0,205.279,205.363,205.2621,205.2705,17500.0
2014-12-03 09:30:00,244.62,244.96,243.97,244.96,5900.0,205.7078,205.9937,205.1612,205.9937,5900.0
2014-12-03 09:35:00,244.58,245.96,244.57,245.94,10600.0,205.6742,206.8347,205.6658,206.8179,10600.0
2014-12-03 09:40:00,245.94,246.48,245.8,245.8,8500.0,206.8179,207.272,206.7001,206.7001,8500.0
2014-12-03 09:45:00,245.8,245.92,245.32,245.32,8200.0,206.7001,206.801,206.2965,206.2965,8200.0
2014-12-03 09:50:00,245.31,245.82,245.31,245.66,9100.0,206.2881,206.7169,206.2881,206.5824,9100.0
2014-12-03 09:55:00,245.66,245.8,245.62,245.8,8300.0,206.5824,206.7001,206.5488,206.7001,8300.0
2014-12-03 10:00:00,245.84,245.95,245.67,245.9,7700.0,206.7338,206.8263,206.5908,206.7842,7700.0
2014-12-03 10:05:00,245.81,245.81,245.47,245.57,4200.0,206.7085,206.7085,206.4226,206.5067,4200.0
2014-12-03 10:10:00,245.67,245.67,245.59,245.6,3900.0,206.5908,206.5908,206.5235,206.5319,3900.0
2014-12-03 10:15:00,245.57,246.11,245.57,246.0,4900.0,206.5067,206.9608,206.5067,206.8683,4900.0
2014-12-03 10:20:00,245.98,246.12,245.96,246.0,9000.0,206.8515,206.9692,206.8347,206.8683,9000.0
2014-12-03 10:25:00,246.0,246.2,245.86,245.95,9300.0,206.8683,207.0365,206.7506,206.8263,9300.0
2014-12-03 10:30:00,246.03,246.3,246.02,246.17,6200.0,206.8935,207.1206,206.8851,207.0113,6200.0
2014-12-03 10:35:00,246.17,246.25,246.01,246.07,9600.0,207.0113,207.0785,206.8767,206.9272,9600.0
2014-12-03 10:40:00,246.09,246.15,245.93,246.0,8500.0,206.944,206.9944,206.8094,206.8683,8500.0
2014-12-03 10:45:00,246.04,246.14,246.0,246.09,4700.0,206.9019,206.986,206.8683,206.944,4700.0
2014-12-03 10:50:00,246.03,246.22,245.84,246.01,6000.0,206.8935,207.0533,206.7338,206.8767,6000.0
2014-12-03 10:55:00,246.07,246.08,245.95,246.0,6000.0,206.9272,206.9356,206.8263,206.8683,6000.0
2014-12-03 11:00:00,246.0,246.29,245.96,246.15,8900.0,206.8683,207.1122,206.8347,206.9944,8900.0
2014-12-03 11:05:00,246.07,246.21,246.05,246.05,5000.0,206.9272,207.0449,206.9104,206.9104,5000.0
2014-12-03 11:10:00,246.14,246.17,245.87,245.87,5800.0,206.986,207.0113,206.759,206.759,5800.0
2014-12-03 11:15:00,245.88,245.93,245.83,245.83,4600.0,206.7674,206.8094,206.7254,206.7254,4600.0
2014-12-03 11:20:00,245.96,246.0,245.88,245.99,4000.0,206.8347,206.8683,206.7674,206.8599,4000.0
2014-12-03 11:25:00,246.0,246.0,245.83,246.0,3700.0,206.8683,206.8683,206.7254,206.8683,3700.0
2014-12-03 11:30:00,246.0,246.0,245.92,245.92,5300.0,206.8683,206.8683,206.801,206.801,5300.0
2014-12-03 11:35:00,245.9,246.04,245.86,246.0,3900.0,206.7842,206.9019,206.7506,206.8683,3900.0
2014-12-03 11:40:00,246.0,246.05,245.93,245.94,5400.0,206.8683,206.9104,206.8094,206.8179,5400.0
2014-12-03 11:45:00,245.86,246.15,245.86,246.09,2800.0,206.7506,206.9944,206.7506,206.944,2800.0
2014-12-03 11:50:00,246.11,246.16,246.05,246.08,4400.0,206.9608,207.0029,206.9104,206.9356,4400.0
2014-12-03 11:55:00,246.06,246.15,245.73,245.92,6700.0,206.9188,206.9944,206.6413,206.801,6700.0
2014-12-03 12:00:00,245.83,246.0,245.82,245.97,2500.0,206.7254,206.8683,206.7169,206.8431,2500.0
2014-12-03 12:05:00,246.0,246.16,245.97,246.09,4400.0,206.8683,207.0029,206.8431,206.944,4400.0
2014-12-03 12:10:00,245.97,246.13,245.91,246.0,7800.0,206.8431,206.9776,206.7926,206.8683,7800.0
2014-12-03 12:15:00,246.03,246.04,245.95,245.96,3400.0,206.8935,206.9019,206.8263,206.8347,3400.0
2014-12-03 12:20:00,246.0,246.1,245.91,246.0,9400.0,206.8683,206.9524,206.7926,206.8683,9400.0
2014-12-03 12:25:00,245.99,246.04,245.94,245.94,2500.0,206.8599,206.9019,206.8179,206.8179,2500.0
2014-12-03 12:30:00,245.97,246.01,245.93,245.96,1900.0,206.8431,206.8767,206.8094,206.8347,1900.0
2014-12-03 12:35:00,245.95,246.02,245.68,245.68,4700.0,206.8263,206.8851,206.5992,206.5992,4700.0
2014-12-03 12:40:00,245.7,245.75,245.7,245.75,3000.0,206.616,206.6581,206.616,206.6581,3000.0
2014-12-03 12:45:00,245.75,245.81,245.73,245.81,4000.0,206.6581,206.7085,206.6413,206.7085,4000.0
2014-12-03 12:50:00,245.79,245.89,245.76,245.84,2400.0,206.6917,206.7758,206.6665,206.7338,2400.0
2014-12-03 12:55:00,245.8,245.88,245.78,245.86,2000.0,206.7001,206.7674,206.6833,206.7506,2000.0
2014-12-03 13:00:00,245.88,245.9,245.77,245.77,4100.0,206.7674,206.7842,206.6749,206.6749,4100.0
2014-12-03 13:05:00,245.89,245.89,245.64,245.71,8400.0,206.7758,206.7758,206.5656,206.6244,8400.0
2014-12-03 13:10:00,245.75,245.89,245.69,245.75,1900.0,206.6581,206.7758,206.6076,206.6581,1900.0
2014-12-03 13:15:00,245.75,245.9,245.71,245.89,2700.0,206.6581,206.7842,206.6244,206.7758,2700.0
2014-12-03 13:20:00,245.91,245.95,245.67,245.75,7600.0,206.7926,206.8263,206.5908,206.6581,7600.0
2014-12-03 13:25:00,245.75,245.8,245.74,245.77,3400.0,206.6581,206.7001,206.6497,206.6749,3400.0
2014-12-03 13:30:00,245.75,245.81,245.75,245.76,2000.0,206.6581,206.7085,206.6581,206.6665,2000.0
2014-12-03 13:35:00,245.76,245.94,245.75,245.9,3600.0,206.6665,206.8179,206.6581,206.7842,3600.0
2014-12-03 13:40:00,245.94,246.17,245.94,246.17,1200.0,206.8179,207.0113,206.8179,207.0113,1200.0
2014-12-03 13:45:00,246.21,246.28,246.19,246.2,7000.0,207.0449,207.1038,207.0281,207.0365,7000.0
2014-12-03 13:50:00,246.21,246.34,246.2,246.28,2200.0,207.0449,207.1542,207.0365,207.1038,2200.0
2014-12-03 13:55:00,246.26,246.34,246.15,246.15,12000.0,207.0869,207.1542,206.9944,206.9944,12000.0
2014-12-03 14:00:00,246.17,246.66,246.16,246.49,12800.0,207.0113,207.4233,207.0029,207.2804,12800.0
2014-12-03 14:05:00,246.5,246.62,246.47,246.49,4900.0,207.2888,207.3897,207.2635,207.2804,4900.0
2014-12-03 14:10:00,246.53,246.53,246.4,246.47,5900.0,207.314,207.314,207.2047,207.2635,5900.0
2014-12-03 14:15:00,246.5,246.67,246.5,246.52,9000.0,207.2888,207.4317,207.2888,207.3056,9000.0
2014-12-03 14:20:00,246.51,246.54,246.38,246.43,4700.0,207.2972,207.3224,207.1879,207.2299,4700.0
2014-12-03 14:25:00,246.43,246.57,246.43,246.55,4900.0,207.2299,207.3476,207.2299,207.3308,4900.0
2014-12-03 14:30:00,246.54,246.57,246.44,246.55,4400.0,207.3224,207.3476,207.2383,207.3308,4400.0
2014-12-03 14:35:00,246.55,246.63,246.55,246.6,4000.0,207.3308,207.3981,207.3308,207.3729,4000.0
2014-12-03 14:40:00,246.6,246.73,246.59,246.73,5300.0,207.3729,207.4822,207.3645,207.4822,5300.0
2014-12-03 14:45:00,246.74,246.75,246.61,246.68,6400.0,207.4906,207.499,207.3813,207.4401,6400.0
2014-12-03 14:50:00,246.7,246.8,246.68,246.8,5100.0,207.457,207.5411,207.4401,207.5411,5100.0
2014-12-03 14:55:00,246.79,246.9,246.77,246.89,6100.0,207.5326,207.6251,207.5158,207.6167,6100.0
2014-12-03 15:00:00,246.89,246.95,246.81,246.89,5500.0,207.6167,207.6672,207.5495,207.6167,5500.0
2014-12-03 15:05:00,246.95,247.24,246.95,247.24,11500.0,207.6672,207.9111,207.6672,207.9111,11500.0
2014-12-03 15:10:00,247.35,247.44,247.22,247.42,9900.0,208.0036,208.0792,207.8942,208.0624,9900.0
2014-12-03 15:15:00,247.42,247.63,247.42,247.53,10700.0,208.0624,208.239,208.0624,208.1549,10700.0
2014-12-03 15:20:00,247.5,247.5,247.31,247.46,7000.0,208.1297,208.1297,207.9699,208.0961,7000.0
2014-12-03 15:25:00,247.46,247.88,247.36,247.79,5800.0,208.0961,208.4493,208.012,208.3736,5800.0
2014-12-03 15:30:00,247.84,248.22,247.84,248.08,17700.0,208.4156,208.7352,208.4156,208.6174,17700.0
2014-12-03 15:35:00,248.12,248.17,248.03,248.03,9100.0,208.6511,208.6931,208.5754,208.5754,9100.0
2014-12-03 15:40:00,248.02,248.07,247.79,248.04,11200.0,208.567,208.609,208.3736,208.5838,11200.0
2014-12-03 15:45:00,248.03,248.42,247.96,248.26,22200.0,208.5754,208.9034,208.5165,208.7688,22200.0
2014-12-03 15:50:00,248.27,248.27,248.06,248.23,19200.0,208.7772,208.7772,208.6006,208.7436,19200.0
2014-12-03 15:55:00,248.24,248.38,248.17,248.33,51200.0,208.752,208.8697,208.6931,208.8277,51200.0
2014-12-04 09:30:00,248.39,249.2,246.81,247.32,4600.0,208.8781,209.5593,207.5495,207.9783,4600.0
2014-12-04 09:35:00,247.38,248.02,247.38,247.84,4400.0,208.0288,208.567,208.0288,208.4156,4400.0
2014-12-04 09:40:00,248.03,248.91,248.03,248.91,2400.0,208.5754,209.3154,208.5754,209.3154,2400.0
2014-12-04 09:45:00,248.83,248.83,247.94,248.13,1900.0,209.2481,209.2481,208.4997,208.6595,1900.0
2014-12-04 09:50:00,247.85,247.85,247.72,247.85,2200.0,208.424,208.424,208.3147,208.424,2200.0
2014-12-04 09:55:00,247.75,247.75,247.75,247.75,100.0,208.3399,208.3399,208.3399,208.3399,100.0
2014-12-04 10:00:00,247.75,247.88,247.47,247.71,3800.0,208.3399,208.4493,208.1045,208.3063,3800.0
2014-12-04 10:05:00,247.75,247.88,247.61,247.62,3500.0,208.3399,208.4493,208.2222,208.2306,3500.0
2014-12-04 10:10:00,247.6,247.93,247.54,247.85,3600.0,208.2138,208.4913,208.1633,208.424,3600.0
2014-12-04 10:15:00,247.89,248.3,247.84,248.3,1500.0,208.4577,208.8024,208.4156,208.8024,1500.0
2014-12-04 10:20:00,248.13,248.48,247.93,248.43,4600.0,208.6595,208.9538,208.4913,208.9118,4600.0
2014-12-04 10:25:00,248.42,248.59,248.4,248.55,6200.0,208.9034,209.0463,208.8865,209.0127,6200.0
2014-12-04 10:30:00,248.48,248.68,248.48,248.62,2700.0,208.9538,209.122,208.9538,209.0715,2700.0
2014-12-04 10:35:00,248.61,248.76,248.41,248.69,11700.0,209.0631,209.1893,208.8949,209.1304,11700.0
2014-12-04 10:40:00,248.62,248.72,248.49,248.58,2700.0,209.0715,209.1556,208.9622,209.0379,2700.0
2014-12-04 10:45:00,248.41,248.53,248.4,248.52,2200.0,208.8949,208.9959,208.8865,208.9874,2200.0
2014-12-04 10:50:00,248.57,248.68,248.47,248.65,5300.0,209.0295,209.122,208.9454,209.0968,5300.0
2014-12-04 10:55:00,248.69,248.78,248.69,248.74,1000.0,209.1304,209.2061,209.1304,209.1725,1000.0
2014-12-04 11:00:00,248.7,248.93,248.7,248.93,3800.0,209.1388,209.3322,209.1388,209.3322,3800.0
2014-12-04 11:05:00,248.92,249.05,248.82,249.05,3600.0,209.3238,209.4331,209.2397,209.4331,3600.0
2014-12-04 11:10:00,248.96,249.06,248.95,249.05,2200.0,209.3575,209.4415,209.349,209.4331,2200.0
2014-12-04 11:15:00,249.08,249.16,248.98,248.99,11300.0,209.4584,209.5256,209.3743,209.3827,11300.0
2014-12-04 11:20:00,248.98,249.35,248.95,249.27,4800.0,209.3743,209.6854,209.349,209.6181,4800.0
2014-12-04 11:25:00,249.3,249.45,249.29,249.32,600.0,209.6434,209.7695,209.635,209.6602,600.0
2014-12-04 11:30:00,249.23,249.39,249.21,249.39,5900.0,209.5845,209.7191,209.5677,209.7191,5900.0
2014-12-04 11:35:00,249.45,249.6,249.45,249.55,1500.0,209.7695,209.8956,209.7695,209.8536,1500.0
2014-12-04 11:40:00,249.66,249.66,249.44,249.57,5600.0,209.9461,209.9461,209.7611,209.8704,5600.0
2014-12-04 11:45:00,249.6,249.91,249.6,249.77,2600.0,209.8956,210.1563,209.8956,210.0386,2600.0
2014-12-04 11:50:00,249.79,250.03,249.73,250.03,3300.0,210.0554,210.2572,210.005,210.2572,3300.0
2014-12-04 11:55:00,249.96,249.96,249.9,249.9,900.0,210.1984,210.1984,210.1479,210.1479,900.0
2014-12-04 12:00:00,249.9,249.95,249.9,249.94,1500.0,210.1479,210.19,210.1479,210.1816,1500.0
2014-12-04 12:05:00,249.94,250.04,249.86,250.0,1800.0,210.1816,210.2657,210.1143,210.232,1800.0
2014-12-04 12:10:00,250.0,250.11,249.91,250.11,1600.0,210.232,210.3245,210.1563,210.3245,1600.0
2014-12-04 12:15:00,250.0,250.15,249.99,250.11,2000.0,210.232,210.3582,210.2236,210.3245,2000.0
2014-12-04 12:20:00,250.1,250.1,250.02,250.05,2100.0,210.3161,210.3161,210.2488,210.2741,2100.0
2014-12-04 12:25:00,250.12,250.22,250.07,250.12,1500.0,210.3329,210.417,210.2909,210.3329,1500.0
2014-12-04 12:30:00,250.18,250.97,250.08,250.89,10300.0,210.3834,211.0477,210.2993,210.9804,10300.0
2014-12-04 12:35:00,250.71,250.93,250.71,250.93,4100.0,210.8291,211.0141,210.8291,211.0141,4100.0
2014-12-04 12:40:00,250.96,251.1,250.86,250.87,2800.0,211.0393,211.157,210.9552,210.9636,2800.0
2014-12-04 12:45:00,250.84,250.86,250.65,250.65,1700.0,210.9384,210.9552,210.7786,210.7786,1700.0
2014-12-04 12:50:00,250.64,250.64,250.32,250.34,2900.0,210.7702,210.7702,210.5011,210.5179,2900.0
2014-12-04 12:55:00,250.42,250.44,250.27,250.31,2000.0,210.5852,210.602,210.4591,210.4927,2000.0
2014-12-04 13:00:00,250.35,250.63,250.29,250.63,800.0,210.5263,210.7618,210.4759,210.7618,800.0
2014-12-04 13:05:00,250.47,250.65,250.38,250.41,1100.0,210.6273,210.7786,210.5516,210.5768,1100.0
2014-12-04 13:10:00,250.41,250.41,250.41,250.41,0.0,210.5768,210.5768,210.5768,210.5768,0.0
2014-12-04 13:15:00,250.37,250.37,250.18,250.33,600.0,210.5432,210.5432,210.3834,210.5095,600.0
2014-12-04 13:20:00,250.27,250.38,250.27,250.29,2400.0,210.4591,210.5516,210.4591,210.4759,2400.0
2014-12-04 13:25:00,250.32,250.39,250.27,250.39,8700.0,210.5011,210.56,210.4591,210.56,8700.0
2014-12-04 13:30:00,250.57,250.57,250.41,250.41,700.0,210.7113,210.7113,210.5768,210.5768,700.0
2014-12-04 13:35:00,250.45,250.55,250.45,250.53,3400.0,210.6104,210.6945,210.6104,210.6777,3400.0
2014-12-04 13:40:00,250.56,250.6,250.51,250.58,4100.0,210.7029,210.7366,210.6609,210.7198,4100.0
2014-12-04 13:45:00,250.59,250.61,250.54,250.55,3500.0,210.7282,210.745,210.6861,210.6945,3500.0
2014-12-04 13:50:00,250.58,250.68,250.58,250.58,2100.0,210.7198,210.8039,210.7198,210.7198,2100.0
2014-12-04 13:55:00,250.51,250.51,250.37,250.37,1700.0,210.6609,210.6609,210.5432,210.5432,1700.0
2014-12-04 14:00:00,250.21,250.21,250.16,250.16,1300.0,210.4086,210.4086,210.3666,210.3666,1300.0
2014-12-04 14:05:00,250.17,250.3,250.07,250.22,9200.0,210.375,210.4843,210.2909,210.417,9200.0
2014-12-04 14:10:00,250.19,250.2,250.16,250.19,700.0,210.3918,210.4002,210.3666,210.3918,700.0
2014-12-04 14:15:00,250.02,250.2,249.99,249.99,1500.0,210.2488,210.4002,210.2236,210.2236,1500.0
2014-12-04 14:20:00,250.11,250.11,249.99,250.01,800.0,210.3245,210.3245,210.2236,210.2404,800.0
2014-12-04 14:25:00,250.01,250.03,249.93,249.99,6400.0,210.2404,210.2572,210.1732,210.2236,6400.0
2014-12-04 14:30:00,249.99,250.16,249.96,250.16,7100.0,210.2236,210.3666,210.1984,210.3666,7100.0
2014-12-04 14:35:00,250.22,250.34,250.15,250.27,7600.0,210.417,210.5179,210.3582,210.4591,7600.0
2014-12-04 14:40:00,250.31,250.37,250.31,250.37,2100.0,210.4927,210.5432,210.4927,210.5432,2100.0
2014-12-04 14:45:00,250.41,250.44,250.35,250.35,4500.0,210.5768,210.602,210.5263,210.5263,4500.0
2014-12-04 14:50:00,250.35,250.36,250.09,250.17,4100.0,210.5263,210.5348,210.3077,210.375,4100.0
2014-12-04 14:55:00,250.21,250.31,250.15,250.28,2000.0,210.4086,210.4927,210.3582,210.4675,2000.0
2014-12-04 15:00:00,250.21,250.31,250.12,250.12,2600.0,210.4086,210.4927,210.3329,210.3329,2600.0
2014-12-04 15:05:00,250.18,250.18,250.08,250.12,1900.0,210.3834,210.3834,210.2993,210.3329,1900.0
2014-12-04 15:10:00,250.17,250.17,250.05,250.12,6600.0,210.375,210.375,210.2741,210.3329,6600.0
2014-12-04 15:15:00,250.06,250.12,249.97,250.03,4000.0,210.2825,210.3329,210.2068,210.2572,4000.0
2014-12-04 15:20:00,250.03,250.1,249.89,250.05,19800.0,210.2572,210.3161,210.1395,210.2741,19800.0
2014-12-04 15:25:00,250.07,250.15,250.04,250.08,9700.0,210.2909,210.3582,210.2657,210.2993,9700.0
2014-12-04 15:30:00,250.06,250.17,249.98,250.09,4200.0,210.2825,210.375,210.2152,210.3077,4200.0
2014-12-04 15:35:00,250.13,250.18,250.05,250.17,4200.0,210.3413,210.3834,210.2741,210.375,4200.0
2014-12-04 15:40:00,250.12,250.34,250.09,250.24,4500.0,210.3329,210.5179,210.3077,210.4338,4500.0
2014-12-04 15:45:00,250.21,250.56,250.12,250.31,11400.0,210.4086,210.7029,210.3329,210.4927,11400.0
2014-12-04 15:50:00,250.36,250.57,250.36,250.54,6900.0,210.5348,210.7113,210.5348,210.6861,6900.0
2014-12-04 15:55:00,250.49,250.71,250.47,250.58,15000.0,210.6441,210.8291,210.6273,210.7198,15000.0
2014-12-05 09:30:00,251.79,252.43,251.51,252.43,8800.0,211.7373,212.2755,211.5018,212.2755,8800.0
2014-12-05 09:35:00,252.4,252.76,252.1,252.17,3900.0,212.2502,212.553,211.998,212.0568,3900.0
2014-12-05 09:40:00,252.17,252.45,251.67,252.4,5400.0,212.0568,212.2923,211.6364,212.2502,5400.0
2014-12-05 09:45:00,252.23,253.04,252.18,253.04,7200.0,212.1073,212.7884,212.0652,212.7884,7200.0
2014-12-05 09:50:00,253.04,253.52,252.43,253.38,6800.0,212.7884,213.1921,212.2755,213.0744,6800.0
2014-12-05 09:55:00,253.43,254.49,253.43,254.2,6700.0,213.1164,214.0078,213.1164,213.7639,6700.0
2014-12-05 10:00:00,253.79,254.19,252.94,253.06,5800.0,213.4191,213.7555,212.7043,212.8053,5800.0
2014-12-05 10:05:00,253.06,253.06,252.96,253.0,3400.0,212.8053,212.8053,212.7212,212.7548,3400.0
2014-12-05 10:10:00,253.06,253.15,252.43,252.43,2900.0,212.8053,212.8809,212.2755,212.2755,2900.0
2014-12-05 10:15:00,252.42,252.79,252.37,252.79,4500.0,212.2671,212.5782,212.225,212.5782,4500.0
2014-12-05 10:20:00,252.78,252.82,252.41,252.82,3300.0,212.5698,212.6034,212.2587,212.6034,3300.0
2014-12-05 10:25:00,252.61,252.91,252.61,252.9,2000.0,212.4268,212.6791,212.4268,212.6707,2000.0
2014-12-05 10:30:00,253.01,253.13,252.94,252.94,2800.0,212.7632,212.8641,212.7043,212.7043,2800.0
2014-12-05 10:35:00,253.08,253.22,253.07,253.15,2900.0,212.8221,212.9398,212.8137,212.8809,2900.0
2014-12-05 10:40:00,253.19,253.34,253.17,253.21,4300.0,212.9146,213.0407,212.8978,212.9314,4300.0
2014-12-05 10:45:00,253.36,253.55,253.34,253.38,2400.0,213.0575,213.2173,213.0407,213.0744,2400.0
2014-12-05 10:50:00,253.47,253.47,253.13,253.27,3200.0,213.15,213.15,212.8641,212.9819,3200.0
2014-12-05 10:55:00,253.29,253.44,253.25,253.37,1900.0,212.9987,213.1248,212.965,213.0659,1900.0
2014-12-05 11:00:00,253.4,253.56,253.31,253.45,1100.0,213.0912,213.2257,213.0155,213.1332,1100.0
2014-12-05 11:05:00,253.45,253.5,253.22,253.3,3300.0,213.1332,213.1753,212.9398,213.0071,3300.0
2014-12-05 11:10:00,253.21,253.35,253.13,253.13,7400.0,212.9314,213.0491,212.8641,212.8641,7400.0
2014-12-05 11:15:00,253.09,253.16,252.94,252.98,11200.0,212.8305,212.8894,212.7043,212.738,11200.0
2014-12-05 11:20:00,253.03,253.03,252.83,252.97,4100.0,212.78,212.78,212.6118,212.7296,4100.0
2014-12-05 11:25:00,252.97,253.06,252.97,253.06,700.0,212.7296,212.8053,212.7296,212.8053,700.0
2014-12-05 11:30:00,252.99,253.26,252.99,253.26,4700.0,212.7464,212.9734,212.7464,212.9734,4700.0
2014-12-05 11:35:00,253.27,253.42,253.27,253.41,4800.0,212.9819,213.108,212.9819,213.0996,4800.0
2014-12-05 11:40:00,253.51,253.57,253.5,253.57,2600.0,213.1837,213.2341,213.1753,213.2341,2600.0
2014-12-05 11:45:00,253.53,253.71,253.51,253.71,2800.0,213.2005,213.3519,213.1837,213.3519,2800.0
2014-12-05 11:50:00,253.76,254.15,253.71,254.15,3400.0,213.3939,213.7219,213.3519,213.7219,3400.0
2014-12-05 11:55:00,254.19,254.27,254.19,254.26,5900.0,213.7555,213.8228,213.7555,213.8144,5900.0
2014-12-05 12:00:00,254.25,254.31,254.01,254.07,3400.0,213.806,213.8564,213.6041,213.6546,3400.0
2014-12-05 12:05:00,254.0,254.0,253.77,253.78,6000.0,213.5957,213.5957,213.4023,213.4107,6000.0
2014-12-05 12:10:00,253.77,253.87,253.7,253.87,3000.0,213.4023,213.4864,213.3435,213.4864,3000.0
2014-12-05 12:15:00,253.87,253.97,253.82,253.97,1500.0,213.4864,213.5705,213.4444,213.5705,1500.0
2014-12-05 12:20:00,253.97,254.02,253.97,254.01,3800.0,213.5705,213.6126,213.5705,213.6041,3800.0
2014-12-05 12:25:00,253.99,254.06,253.83,253.92,2100.0,213.5873,213.6462,213.4528,213.5285,2100.0
2014-12-05 12:30:00,253.98,254.03,253.94,253.96,4000.0,213.5789,213.621,213.5453,213.5621,4000.0
2014-12-05 12:35:00,253.96,254.05,253.96,254.03,1400.0,213.5621,213.6378,213.5621,213.621,1400.0
2014-12-05 12:40:00,254.03,254.33,254.03,254.3,4500.0,213.621,213.8732,213.621,213.848,4500.0
2014-12-05 12:45:00,254.3,254.39,254.25,254.36,1800.0,213.848,213.9237,213.806,213.8985,1800.0
2014-12-05 12:50:00,254.36,254.39,254.29,254.33,3400.0,213.8985,213.9237,213.8396,213.8732,3400.0
2014-12-05 12:55:00,254.36,254.36,254.25,254.29,1600.0,213.8985,213.8985,213.806,213.8396,1600.0
2014-12-05 13:00:00,254.28,254.28,254.05,254.05,4700.0,213.8312,213.8312,213.6378,213.6378,4700.0
2014-12-05 13:05:00,254.08,254.19,254.0,254.0,3200.0,213.663,213.7555,213.5957,213.5957,3200.0
2014-12-05 13:10:00,253.81,253.9,253.81,253.81,3400.0,213.436,213.5116,213.436,213.436,3400.0
2014-12-05 13:15:00,253.81,253.81,253.67,253.67,2600.0,213.436,213.436,213.3182,213.3182,2600.0
2014-12-05 13:20:00,253.74,253.76,253.64,253.65,14700.0,213.3771,213.3939,213.293,213.3014,14700.0
2014-12-05 13:25:00,253.6,253.6,253.33,253.53,12200.0,213.2594,213.2594,213.0323,213.2005,12200.0
2014-12-05 13:30:00,253.54,253.61,253.51,253.61,1000.0,213.2089,213.2678,213.1837,213.2678,1000.0
2014-12-05 13:35:00,253.62,253.7,253.62,253.7,2300.0,213.2762,213.3435,213.2762,213.3435,2300.0
2014-12-05 13:40:00,253.7,253.83,253.7,253.79,6000.0,213.3435,213.4528,213.3435,213.4191,6000.0
2014-12-05 13:45:00,253.8,253.92,253.8,253.88,2200.0,213.4275,213.5285,213.4275,213.4948,2200.0
2014-12-05 13:50:00,253.88,253.98,253.88,253.98,3100.0,213.4948,213.5789,213.4948,213.5789,3100.0
2014-12-05 13:55:00,253.98,253.99,253.98,253.99,2400.0,213.5789,213.5873,213.5789,213.5873,2400.0
2014-12-05 14:00:00,253.99,254.08,253.99,254.07,4100.0,213.5873,213.663,213.5873,213.6546,4100.0
2014-12-05 14:05:00,254.07,254.08,254.06,254.08,500.0,213.6546,213.663,213.6462,213.663,500.0
2014-12-05 14:10:00,254.07,254.08,254.0,254.01,4400.0,213.6546,213.663,213.5957,213.6041,4400.0
2014-12-05 14:15:00,254.01,254.03,253.97,253.98,4000.0,213.6041,213.621,213.5705,213.5789,4000.0
2014-12-05 14:20:00,253.98,254.05,253.98,254.0,7500.0,213.5789,213.6378,213.5789,213.5957,7500.0
2014-12-05 14:25:00,254.01,254.05,253.92,254.0,3300.0,213.6041,213.6378,213.5285,213.5957,3300.0
2014-12-05 14:30:00,254.0,254.04,253.76,253.93,4900.0,213.5957,213.6294,213.3939,213.5369,4900.0
2014-12-05 14:35:00,253.82,253.9,253.76,253.77,2600.0,213.4444,213.5116,213.3939,213.4023,2600.0
2014-12-05 14:40:00,253.69,253.78,253.56,253.63,4400.0,213.335,213.4107,213.2257,213.2846,4400.0
2014-12-05 14:45:00,253.59,253.59,253.12,253.13,5700.0,213.251,213.251,212.8557,212.8641,5700.0
2014-12-05 14:50:00,253.11,253.2,253.04,253.2,8300.0,212.8473,212.923,212.7884,212.923,8300.0
2014-12-05 14:55:00,253.2,253.2,253.01,253.07,2600.0,212.923,212.923,212.7632,212.8137,2600.0
2014-12-05 15:00:00,253.02,253.15,252.93,253.1,4100.0,212.7716,212.8809,212.6959,212.8389,4100.0
2014-12-05 15:05:00,253.09,253.2,253.09,253.18,3100.0,212.8305,212.923,212.8305,212.9062,3100.0
2014-12-05 15:10:00,253.18,253.36,253.18,253.34,3800.0,212.9062,213.0575,212.9062,213.0407,3800.0
2014-12-05 15:15:00,253.34,253.43,253.32,253.43,4400.0,213.0407,213.1164,213.0239,213.1164,4400.0
2014-12-05 15:20:00,253.41,253.55,253.39,253.49,6500.0,213.0996,213.2173,213.0828,213.1669,6500.0
2014-12-05 15:25:00,253.48,253.49,253.17,253.18,5300.0,213.1585,213.1669,212.8978,212.9062,5300.0
2014-12-05 15:30:00,253.19,253.19,253.08,253.08,2600.0,212.9146,212.9146,212.8221,212.8221,2600.0
2014-12-05 15:35:00,253.05,253.05,252.82,252.83,3300.0,212.7969,212.7969,212.6034,212.6118,3300.0
2014-12-05 15:40:00,252.76,252.83,252.48,252.48,3200.0,212.553,212.6118,212.3175,212.3175,3200.0
2014-12-05 15:45:00,252.57,252.71,252.19,252.27,12300.0,212.3932,212.5109,212.0737,212.1409,12300.0
2014-12-05 15:50:00,252.26,252.42,252.25,252.37,8700.0,212.1325,212.2671,212.1241,212.225,8700.0
2014-12-05 15:55:00,252.39,252.83,252.36,252.78,20200.0,212.2418,212.6118,212.2166,212.5698,20200.0
2014-12-08 09:30:00,251.7,252.31,251.53,252.31,3600.0,211.6616,212.1746,211.5186,212.1746,3600.0
2014-12-08 09:35:00,252.28,252.62,251.86,252.17,3800.0,212.1493,212.4353,211.7961,212.0568,3800.0
2014-12-08 09:40:00,252.17,252.17,252.17,252.17,0.0,212.0568,212.0568,212.0568,212.0568,0.0
2014-12-08 09:45:00,252.26,252.4,252.0,252.24,4600.0,212.1325,212.2502,211.9139,212.1157,4600.0
2014-12-08 09:50:00,252.23,252.23,251.95,251.96,2900.0,212.1073,212.1073,211.8718,211.8802,2900.0
2014-12-08 09:55:00,251.95,252.04,251.94,252.04,3200.0,211.8718,211.9475,211.8634,211.9475,3200.0
2014-12-08 10:00:00,252.13,252.18,252.0,252.18,1700.0,212.0232,212.0652,211.9139,212.0652,1700.0
2014-12-08 10:05:00,252.18,252.5,252.18,252.33,6700.0,212.0652,212.3343,212.0652,212.1914,6700.0
2014-12-08 10:10:00,252.24,252.28,252.03,252.04,6900.0,212.1157,212.1493,211.9391,211.9475,6900.0
2014-12-08 10:15:00,252.05,252.19,252.0,252.14,2900.0,211.9559,212.0737,211.9139,212.0316,2900.0
2014-12-08 10:20:00,252.23,252.37,252.23,252.27,500.0,212.1073,212.225,212.1073,212.1409,500.0
2014-12-08 10:25:00,252.43,252.66,252.37,252.64,3800.0,212.2755,212.4689,212.225,212.4521,3800.0
2014-12-08 10:30:00,252.8,252.9,252.7,252.9,300.0,212.5866,212.6707,212.5025,212.6707,300.0
2014-12-08 10:35:00,252.83,252.84,252.79,252.83,1700.0,212.6118,212.6203,212.5782,212.6118,1700.0
2014-12-08 10:40:00,252.98,253.06,252.92,253.06,600.0,212.738,212.8053,212.6875,212.8053,600.0
2014-12-08 10:45:00,253.06,253.2,253.06,253.2,1300.0,212.8053,212.923,212.8053,212.923,1300.0
2014-12-08 10:50:00,253.2,253.29,253.19,253.22,1500.0,212.923,212.9987,212.9146,212.9398,1500.0
2014-12-08 10:55:00,253.31,253.33,253.23,253.25,2100.0,213.0155,213.0323,212.9482,212.965,2100.0
2014-12-08 11:00:00,253.23,253.28,253.11,253.12,4600.0,212.9482,212.9903,212.8473,212.8557,4600.0
2014-12-08 11:05:00,253.11,253.18,253.1,253.18,1100.0,212.8473,212.9062,212.8389,212.9062,1100.0
2014-12-08 11:10:00,253.22,253.46,253.22,253.46,3500.0,212.9398,213.1416,212.9398,213.1416,3500.0
2014-12-08 11:15:00,253.36,253.39,253.22,253.22,700.0,213.0575,213.0828,212.9398,212.9398,700.0
2014-12-08 11:20:00,253.32,253.4,253.29,253.29,3400.0,213.0239,213.0912,212.9987,212.9987,3400.0
2014-12-08 11:25:00,253.29,253.33,253.13,253.13,2700.0,212.9987,213.0323,212.8641,212.8641,2700.0
2014-12-08 11:30:00,253.13,253.17,253.1,253.11,2500.0,212.8641,212.8978,212.8389,212.8473,2500.0
2014-12-08 11:35:00,253.11,253.11,252.99,252.99,1400.0,212.8473,212.8473,212.7464,212.7464,1400.0
2014-12-08 11:40:00,252.98,252.99,252.64,252.76,4600.0,212.738,212.7464,212.4521,212.553,4600.0
2014-12-08 11:45:00,252.7,252.78,252.7,252.73,2300.0,212.5025,212.5698,212.5025,212.5278,2300.0
2014-12-08 11:50:00,252.73,252.73,252.53,252.58,2500.0,212.5278,212.5278,212.3596,212.4016,2500.0
2014-12-08 11:55:00,252.57,252.57,252.3,252.3,1900.0,212.3932,212.3932,212.1662,212.1662,1900.0
2014-12-08 12:00:00,252.26,252.44,252.14,252.44,2400.0,212.1325,212.2839,212.0316,212.2839,2400.0
2014-12-08 12:05:00,252.44,252.62,252.44,252.51,3400.0,212.2839,212.4353,212.2839,212.3427,3400.0
2014-12-08 12:10:00,252.39,252.39,252.07,252.07,5600.0,212.2418,212.2418,211.9727,211.9727,5600.0
2014-12-08 12:15:00,251.96,251.97,251.6,251.74,3800.0,211.8802,211.8886,211.5775,211.6952,3800.0
2014-12-08 12:20:00,251.56,251.8,251.48,251.8,3300.0,211.5439,211.7457,211.4766,211.7457,3300.0
2014-12-08 12:25:00,251.74,251.75,251.71,251.72,400.0,211.6952,211.7036,211.67,211.6784,400.0
2014-12-08 12:30:00,251.59,251.85,251.54,251.85,2500.0,211.5691,211.7877,211.527,211.7877,2500.0
2014-12-08 12:35:00,251.62,251.75,251.57,251.6,4000.0,211.5943,211.7036,211.5523,211.5775,4000.0
2014-12-08 12:40:00,251.71,251.76,251.62,251.7,5200.0,211.67,211.7121,211.5943,211.6616,5200.0
2014-12-08 12:45:00,251.69,251.69,251.47,251.51,4300.0,211.6532,211.6532,211.4682,211.5018,4300.0
2014-12-08 12:50:00,251.49,251.91,251.49,251.77,3700.0,211.485,211.8382,211.485,211.7205,3700.0
2014-12-08 12:55:00,251.67,251.77,251.3,251.3,4400.0,211.6364,211.7205,211.3252,211.3252,4400.0
2014-12-08 13:00:00,251.39,251.61,251.27,251.61,3100.0,211.4009,211.5859,211.3,211.5859,3100.0
2014-12-08 13:05:00,251.78,251.78,251.56,251.57,3000.0,211.7289,211.7289,211.5439,211.5523,3000.0
2014-12-08 13:10:00,251.55,251.7,251.29,251.29,3800.0,211.5355,211.6616,211.3168,211.3168,3800.0
2014-12-08 13:15:00,251.41,251.53,251.28,251.28,1500.0,211.4177,211.5186,211.3084,211.3084,1500.0
2014-12-08 13:20:00,251.23,251.33,251.08,251.22,800.0,211.2664,211.3505,211.1402,211.258,800.0
2014-12-08 13:25:00,251.27,251.32,251.12,251.31,2300.0,211.3,211.342,211.1739,211.3336,2300.0
2014-12-08 13:30:00,251.18,251.21,250.95,250.98,3800.0,211.2243,211.2495,211.0309,211.0561,3800.0
2014-12-08 13:35:00,250.87,250.87,250.59,250.61,3500.0,210.9636,210.9636,210.7282,210.745,3500.0
2014-12-08 13:40:00,250.59,250.59,250.29,250.3,2800.0,210.7282,210.7282,210.4759,210.4843,2800.0
2014-12-08 13:45:00,250.25,250.54,250.12,250.28,6900.0,210.4423,210.6861,210.3329,210.4675,6900.0
2014-12-08 13:50:00,250.37,250.66,250.33,250.63,4400.0,210.5432,210.787,210.5095,210.7618,4400.0
2014-12-08 13:55:00,250.63,250.63,250.21,250.21,2000.0,210.7618,210.7618,210.4086,210.4086,2000.0
2014-12-08 14:00:00,250.19,250.34,250.07,250.34,3600.0,210.3918,210.5179,210.2909,210.5179,3600.0
2014-12-08 14:05:00,250.18,250.46,250.18,250.29,2200.0,210.3834,210.6188,210.3834,210.4759,2200.0
2014-12-08 14:10:00,250.34,250.34,249.86,249.86,4500.0,210.5179,210.5179,210.1143,210.1143,4500.0
2014-12-08 14:15:00,249.74,249.94,249.74,249.91,1700.0,210.0134,210.1816,210.0134,210.1563,1700.0
2014-12-08 14:20:00,249.77,250.05,249.77,250.05,2100.0,210.0386,210.2741,210.0386,210.2741,2100.0
2014-12-08 14:25:00,250.08,250.22,249.95,250.12,3400.0,210.2993,210.417,210.19,210.3329,3400.0
2014-12-08 14:30:00,250.18,250.25,250.04,250.04,17800.0,210.3834,210.4423,210.2657,210.2657,17800.0
2014-12-08 14:35:00,250.13,250.29,250.01,250.28,2800.0,210.3413,210.4759,210.2404,210.4675,2800.0
2014-12-08 14:40:00,250.31,250.45,250.14,250.44,6000.0,210.4927,210.6104,210.3498,210.602,6000.0
2014-12-08 14:45:00,250.58,250.69,250.42,250.5,900.0,210.7198,210.8123,210.5852,210.6525,900.0
2014-12-08 14:50:00,250.68,250.8,250.62,250.63,5100.0,210.8039,210.9048,210.7534,210.7618,5100.0
2014-12-08 14:55:00,250.76,250.78,250.51,250.51,5500.0,210.8711,210.8879,210.6609,210.6609,5500.0
2014-12-08 15:00:00,250.49,250.6,250.44,250.51,4300.0,210.6441,210.7366,210.602,210.6609,4300.0
2014-12-08 15:05:00,250.62,250.63,250.33,250.33,8000.0,210.7534,210.7618,210.5095,210.5095,8000.0
2014-12-08 15:10:00,250.32,250.84,250.3,250.66,6200.0,210.5011,210.9384,210.4843,210.787,6200.0
2014-12-08 15:15:00,250.81,250.84,250.4,250.4,4600.0,210.9132,210.9384,210.5684,210.5684,4600.0
2014-12-08 15:20:00,250.38,250.91,250.37,250.56,6000.0,210.5516,210.9973,210.5432,210.7029,6000.0
2014-12-08 15:25:00,250.57,250.88,250.57,250.62,5900.0,210.7113,210.972,210.7113,210.7534,5900.0
2014-12-08 15:30:00,250.61,250.73,250.55,250.55,5700.0,210.745,210.8459,210.6945,210.6945,5700.0
2014-12-08 15:35:00,250.54,250.59,250.38,250.52,6600.0,210.6861,210.7282,210.5516,210.6693,6600.0
2014-12-08 15:40:00,250.53,250.73,250.26,250.35,7400.0,210.6777,210.8459,210.4507,210.5263,7400.0
2014-12-08 15:45:00,250.38,250.42,249.82,249.82,11500.0,210.5516,210.5852,210.0807,210.0807,11500.0
2014-12-08 15:50:00,249.79,250.17,249.79,249.97,20000.0,210.0554,210.375,210.0554,210.2068,20000.0
2014-12-08 15:55:00,250.0,250.3,249.86,250.13,38700.0,210.232,210.4843,210.1143,210.3413,38700.0
2014-12-09 09:30:00,248.36,249.0,248.09,248.4,6300.0,208.8529,209.3911,208.6258,208.8865,6300.0
2014-12-09 09:35:00,248.33,248.54,247.29,248.23,6200.0,208.8277,209.0043,207.9531,208.7436,6200.0
2014-12-09 09:40:00,248.42,248.42,247.96,247.96,1300.0,208.9034,208.9034,208.5165,208.5165,1300.0
2014-12-09 09:45:00,248.31,248.82,248.1,248.82,5900.0,208.8109,209.2397,208.6343,209.2397,5900.0
2014-12-09 09:50:00,248.71,248.71,248.29,248.29,1200.0,209.1472,209.1472,208.794,208.794,1200.0
2014-12-09 09:55:00,248.33,248.45,248.21,248.27,400.0,208.8277,208.9286,208.7268,208.7772,400.0
2014-12-09 10:00:00,248.61,248.89,248.52,248.58,2000.0,209.0631,209.2986,208.9874,209.0379,2000.0
2014-12-09 10:05:00,248.39,248.46,248.1,248.1,1500.0,208.8781,208.937,208.6343,208.6343,1500.0
2014-12-09 10:10:00,248.02,248.02,247.73,247.74,1100.0,208.567,208.567,208.3231,208.3315,1100.0
2014-12-09 10:15:00,247.92,248.17,247.91,247.92,2300.0,208.4829,208.6931,208.4745,208.4829,2300.0
2014-12-09 10:20:00,247.87,248.28,247.86,248.27,1000.0,208.4408,208.7856,208.4324,208.7772,1000.0
2014-12-09 10:25:00,248.04,248.1,247.29,247.29,2000.0,208.5838,208.6343,207.9531,207.9531,2000.0
2014-12-09 10:30:00,247.27,247.9,247.27,247.9,2200.0,207.9363,208.4661,207.9363,208.4661,2200.0
2014-12-09 10:35:00,247.89,248.16,247.79,248.16,2600.0,208.4577,208.6847,208.3736,208.6847,2600.0
2014-12-09 10:40:00,248.21,248.45,248.08,248.3,5300.0,208.7268,208.9286,208.6174,208.8024,5300.0
2014-12-09 10:45:00,248.35,248.38,248.24,248.24,500.0,208.8445,208.8697,208.752,208.752,500.0
2014-12-09 10:50:00,248.21,248.32,248.09,248.09,2000.0,208.7268,208.8193,208.6258,208.6258,2000.0
2014-12-09 10:55:00,247.97,248.26,247.94,248.26,800.0,208.5249,208.7688,208.4997,208.7688,800.0
2014-12-09 11:00:00,248.13,248.32,248.01,248.04,900.0,208.6595,208.8193,208.5586,208.5838,900.0
2014-12-09 11:05:00,247.95,248.13,247.86,247.94,1000.0,208.5081,208.6595,208.4324,208.4997,1000.0
2014-12-09 11:10:00,247.93,247.93,247.83,247.83,300.0,208.4913,208.4913,208.4072,208.4072,300.0
2014-12-09 11:15:00,247.83,248.24,247.83,248.09,2600.0,208.4072,208.752,208.4072,208.6258,2600.0
2014-12-09 11:20:00,248.07,248.07,247.88,247.88,500.0,208.609,208.609,208.4493,208.4493,500.0
2014-12-09 11:25:00,248.04,248.5,248.04,248.34,1300.0,208.5838,208.9706,208.5838,208.8361,1300.0
2014-12-09 11:30:00,248.39,249.0,248.33,248.79,20300.0,208.8781,209.3911,208.8277,209.2145,20300.0
2014-12-09 11:35:00,248.78,248.78,248.24,248.24,2100.0,209.2061,209.2061,208.752,208.752,2100.0
2014-12-09 11:40:00,248.45,248.61,248.41,248.5,1900.0,208.9286,209.0631,208.8949,208.9706,1900.0
2014-12-09 11:45:00,248.69,248.69,248.17,248.17,900.0,209.1304,209.1304,208.6931,208.6931,900.0
2014-12-09 11:50:00,248.39,248.42,248.18,248.18,500.0,208.8781,208.9034,208.7015,208.7015,500.0
2014-12-09 11:55:00,248.19,248.19,248.11,248.11,400.0,208.7099,208.7099,208.6427,208.6427,400.0
2014-12-09 12:00:00,248.07,248.07,247.89,247.89,400.0,208.609,208.609,208.4577,208.4577,400.0
2014-12-09 12:05:00,247.68,247.97,247.68,247.82,800.0,208.2811,208.5249,208.2811,208.3988,800.0
2014-12-09 12:10:00,247.99,247.99,247.64,247.64,600.0,208.5418,208.5418,208.2474,208.2474,600.0
2014-12-09 12:15:00,247.64,247.68,247.44,247.44,900.0,208.2474,208.2811,208.0792,208.0792,900.0
2014-12-09 12:20:00,247.43,247.57,247.4,247.57,600.0,208.0708,208.1886,208.0456,208.1886,600.0
2014-12-09 12:25:00,247.54,247.97,247.53,247.97,1200.0,208.1633,208.5249,208.1549,208.5249,1200.0
2014-12-09 12:30:00,247.83,247.83,247.77,247.77,500.0,208.4072,208.4072,208.3568,208.3568,500.0
2014-12-09 12:35:00,247.96,248.2,247.89,248.2,1300.0,208.5165,208.7183,208.4577,208.7183,1300.0
2014-12-09 12:40:00,248.2,248.2,248.15,248.16,400.0,208.7183,208.7183,208.6763,208.6847,400.0
2014-12-09 12:45:00,248.1,248.1,247.97,247.97,400.0,208.6343,208.6343,208.5249,208.5249,400.0
2014-12-09 12:50:00,248.04,248.04,247.68,247.68,1700.0,208.5838,208.5838,208.2811,208.2811,1700.0
2014-12-09 12:55:00,247.61,247.83,247.58,247.82,1200.0,208.2222,208.4072,208.197,208.3988,1200.0
2014-12-09 13:00:00,247.87,247.87,247.49,247.66,1800.0,208.4408,208.4408,208.1213,208.2642,1800.0
2014-12-09 13:05:00,247.71,247.99,247.71,247.99,900.0,208.3063,208.5418,208.3063,208.5418,900.0
2014-12-09 13:10:00,248.01,248.29,247.86,248.29,1000.0,208.5586,208.794,208.4324,208.794,1000.0
2014-12-09 13:15:00,248.29,248.29,248.29,248.29,0.0,208.794,208.794,208.794,208.794,0.0
2014-12-09 13:20:00,248.42,248.42,248.14,248.25,1500.0,208.9034,208.9034,208.6679,208.7604,1500.0
2014-12-09 13:25:00,248.25,248.3,248.22,248.3,800.0,208.7604,208.8024,208.7352,208.8024,800.0
2014-12-09 13:30:00,248.19,248.49,248.19,248.45,800.0,208.7099,208.9622,208.7099,208.9286,800.0
2014-12-09 13:35:00,248.64,248.71,248.64,248.7,200.0,209.0884,209.1472,209.0884,209.1388,200.0
2014-12-09 13:40:00,248.78,248.78,248.48,248.72,1800.0,209.2061,209.2061,208.9538,209.1556,1800.0
2014-12-09 13:45:00,248.71,248.76,248.56,248.56,1300.0,209.1472,209.1893,209.0211,209.0211,1300.0
2014-12-09 13:50:00,248.47,248.47,248.35,248.47,500.0,208.9454,208.9454,208.8445,208.9454,500.0
2014-12-09 13:55:00,248.6,248.82,248.59,248.82,700.0,209.0547,209.2397,209.0463,209.2397,700.0
2014-12-09 14:00:00,248.82,248.87,248.82,248.87,300.0,209.2397,209.2818,209.2397,209.2818,300.0
2014-12-09 14:05:00,248.79,249.27,248.79,249.22,1100.0,209.2145,209.6181,209.2145,209.5761,1100.0
2014-12-09 14:10:00,249.13,249.13,248.82,248.93,1600.0,209.5004,209.5004,209.2397,209.3322,1600.0
2014-12-09 14:15:00,248.94,248.94,248.92,248.92,200.0,209.3406,209.3406,209.3238,209.3238,200.0
2014-12-09 14:20:00,249.29,249.29,249.01,249.01,200.0,209.635,209.635,209.3995,209.3995,200.0
2014-12-09 14:25:00,249.06,249.31,249.06,249.15,400.0,209.4415,209.6518,209.4415,209.5172,400.0
2014-12-09 14:30:00,249.15,249.17,248.61,248.65,4700.0,209.5172,209.5341,209.0631,209.0968,4700.0
2014-12-09 14:35:00,248.57,248.73,248.56,248.59,1100.0,209.0295,209.164,209.0211,209.0463,1100.0
2014-12-09 14:40:00,248.57,248.96,248.57,248.82,1000.0,209.0295,209.3575,209.0295,209.2397,1000.0
2014-12-09 14:45:00,248.82,248.88,248.75,248.88,600.0,209.2397,209.2902,209.1809,209.2902,600.0
2014-12-09 14:50:00,248.79,248.9,248.39,248.39,1800.0,209.2145,209.307,208.8781,208.8781,1800.0
2014-12-09 14:55:00,248.56,249.0,248.54,249.0,1600.0,209.0211,209.3911,209.0043,209.3911,1600.0
2014-12-09 15:00:00,248.86,249.15,248.69,248.91,2400.0,209.2734,209.5172,209.1304,209.3154,2400.0
2014-12-09 15:05:00,248.88,248.97,248.54,248.54,900.0,209.2902,209.3659,209.0043,209.0043,900.0
2014-12-09 15:10:00,248.78,248.89,248.6,248.89,800.0,209.2061,209.2986,209.0547,209.2986,800.0
2014-12-09 15:15:00,248.95,248.95,248.65,248.66,900.0,209.349,209.349,209.0968,209.1052,900.0
2014-12-09 15:20:00,248.65,248.79,248.6,248.6,1300.0,209.0968,209.2145,209.0547,209.0547,1300.0
2014-12-09 15:25:00,248.6,248.92,248.5,248.5,15300.0,209.0547,209.3238,208.9706,208.9706,15300.0
2014-12-09 15:30:00,248.8,248.9,248.56,248.89,1700.0,209.2229,209.307,209.0211,209.2986,1700.0
2014-12-09 15:35:00,248.79,249.19,248.79,248.85,2400.0,209.2145,209.5509,209.2145,209.265,2400.0
2014-12-09 15:40:00,248.9,249.37,248.75,249.37,1900.0,209.307,209.7022,209.1809,209.7022,1900.0
2014-12-09 15:45:00,249.27,249.53,249.14,249.53,2900.0,209.6181,209.8368,209.5088,209.8368,2900.0
2014-12-09 15:50:00,249.38,249.48,249.21,249.37,4500.0,209.7106,209.7947,209.5677,209.7022,4500.0
2014-12-09 15:55:00,249.3,249.65,249.26,249.49,8500.0,209.6434,209.9377,209.6097,209.8031,8500.0
2014-12-10 09:30:00,248.69,248.71,247.83,248.3,4900.0,209.1304,209.1472,208.4072,208.8024,4900.0
2014-12-10 09:35:00,247.84,248.07,247.64,247.69,5200.0,208.4156,208.609,208.2474,208.2895,5200.0
2014-12-10 09:40:00,247.97,248.25,247.2,247.3,5800.0,208.5249,208.7604,207.8774,207.9615,5800.0
2014-12-10 09:45:00,247.26,247.3,247.02,247.02,700.0,207.9279,207.9615,207.7261,207.7261,700.0
2014-12-10 09:50:00,247.02,247.26,246.48,246.62,3900.0,207.7261,207.9279,207.272,207.3897,3900.0
2014-12-10 09:55:00,246.31,246.8,246.21,246.22,5400.0,207.129,207.5411,207.0449,207.0533,5400.0
2014-12-10 10:00:00,246.58,246.58,246.18,246.18,900.0,207.356,207.356,207.0197,207.0197,900.0
2014-12-10 10:05:00,246.27,246.41,246.05,246.06,1700.0,207.0954,207.2131,206.9104,206.9188,1700.0
2014-12-10 10:10:00,246.1,246.31,245.84,246.22,1600.0,206.9524,207.129,206.7338,207.0533,1600.0
2014-12-10 10:15:00,246.24,246.46,246.13,246.33,1000.0,207.0701,207.2551,206.9776,207.1458,1000.0
2014-12-10 10:20:00,246.54,246.54,246.3,246.3,400.0,207.3224,207.3224,207.1206,207.1206,400.0
2014-12-10 10:25:00,246.41,246.46,246.31,246.39,1500.0,207.2131,207.2551,207.129,207.1963,1500.0
2014-12-10 10:30:00,246.29,246.36,245.79,245.79,1800.0,207.1122,207.171,206.6917,206.6917,1800.0
2014-12-10 10:35:00,245.98,246.01,245.65,245.87,1700.0,206.8515,206.8767,206.574,206.759,1700.0
2014-12-10 10:40:00,245.96,246.08,245.87,246.06,1100.0,206.8347,206.9356,206.759,206.9188,1100.0
2014-12-10 10:45:00,245.99,246.03,245.76,245.83,2200.0,206.8599,206.8935,206.6665,206.7254,2200.0
2014-12-10 10:50:00,245.94,246.27,245.61,246.12,3000.0,206.8179,207.0954,206.5403,206.9692,3000.0
2014-12-10 10:55:00,246.24,246.24,245.99,246.11,2300.0,207.0701,207.0701,206.8599,206.9608,2300.0
2014-12-10 11:00:00,246.24,246.26,246.0,246.2,8300.0,207.0701,207.0869,206.8683,207.0365,8300.0
2014-12-10 11:05:00,246.15,246.29,245.95,246.15,6400.0,206.9944,207.1122,206.8263,206.9944,6400.0
2014-12-10 11:10:00,246.05,246.18,245.97,246.1,2500.0,206.9104,207.0197,206.8431,206.9524,2500.0
2014-12-10 11:15:00,246.17,246.17,245.91,245.95,1200.0,207.0113,207.0113,206.7926,206.8263,1200.0
2014-12-10 11:20:00,245.73,245.8,245.45,245.45,3900.0,206.6413,206.7001,206.4058,206.4058,3900.0
2014-12-10 11:25:00,245.39,245.51,245.2,245.29,3100.0,206.3553,206.4563,206.1956,206.2712,3100.0
2014-12-10 11:30:00,245.24,245.43,245.24,245.35,5400.0,206.2292,206.389,206.2292,206.3217,5400.0
2014-12-10 11:35:00,245.47,245.54,245.4,245.53,1600.0,206.4226,206.4815,206.3638,206.4731,1600.0
2014-12-10 11:40:00,245.49,245.57,245.47,245.52,2700.0,206.4394,206.5067,206.4226,206.4647,2700.0
2014-12-10 11:45:00,245.5,245.57,245.43,245.54,2100.0,206.4478,206.5067,206.389,206.4815,2100.0
2014-12-10 11:50:00,245.66,245.71,245.64,245.66,2800.0,206.5824,206.6244,206.5656,206.5824,2800.0
2014-12-10 11:55:00,245.69,245.7,245.46,245.46,1600.0,206.6076,206.616,206.4142,206.4142,1600.0
2014-12-10 12:00:00,245.58,245.58,245.46,245.58,2200.0,206.5151,206.5151,206.4142,206.5151,2200.0
2014-12-10 12:05:00,245.55,245.7,245.45,245.57,4400.0,206.4899,206.616,206.4058,206.5067,4400.0
2014-12-10 12:10:00,245.57,245.64,245.43,245.54,3100.0,206.5067,206.5656,206.389,206.4815,3100.0
2014-12-10 12:15:00,245.48,245.53,245.35,245.44,2700.0,206.431,206.4731,206.3217,206.3974,2700.0
2014-12-10 12:20:00,245.37,245.63,245.26,245.63,700.0,206.3385,206.5572,206.246,206.5572,700.0
2014-12-10 12:25:00,245.44,245.6,245.19,245.35,1300.0,206.3974,206.5319,206.1872,206.3217,1300.0
2014-12-10 12:30:00,245.35,245.46,245.12,245.39,3900.0,206.3217,206.4142,206.1283,206.3553,3900.0
2014-12-10 12:35:00,245.55,245.76,245.49,245.49,3300.0,206.4899,206.6665,206.4394,206.4394,3300.0
2014-12-10 12:40:00,245.36,245.54,245.31,245.39,1000.0,206.3301,206.4815,206.2881,206.3553,1000.0
2014-12-10 12:45:00,245.47,245.8,245.47,245.68,4300.0,206.4226,206.7001,206.4226,206.5992,4300.0
2014-12-10 12:50:00,245.72,245.75,245.54,245.63,1900.0,206.6328,206.6581,206.4815,206.5572,1900.0
2014-12-10 12:55:00,245.41,245.54,245.28,245.34,3600.0,206.3722,206.4815,206.2628,206.3133,3600.0
2014-12-10 13:00:00,245.32,245.34,245.16,245.19,3400.0,206.2965,206.3133,206.1619,206.1872,3400.0
2014-12-10 13:05:00,245.13,245.19,244.7,244.88,4500.0,206.1367,206.1872,205.7751,205.9265,4500.0
2014-12-10 13:10:00,244.93,244.97,244.73,244.73,4100.0,205.9685,206.0022,205.8003,205.8003,4100.0
2014-12-10 13:15:00,244.69,244.74,244.56,244.62,3000.0,205.7667,205.8087,205.6574,205.7078,3000.0
2014-12-10 13:20:00,244.56,244.59,244.28,244.39,3800.0,205.6574,205.6826,205.4219,205.5144,3800.0
2014-12-10 13:25:00,244.48,244.48,244.07,244.07,5900.0,205.5901,205.5901,205.2453,205.2453,5900.0
2014-12-10 13:30:00,244.26,244.27,243.84,243.84,3100.0,205.4051,205.4135,205.0519,205.0519,3100.0
2014-12-10 13:35:00,243.95,244.03,243.83,243.9,3100.0,205.1444,205.2117,205.0435,205.1024,3100.0
2014-12-10 13:40:00,243.84,244.07,243.81,243.86,2400.0,205.0519,205.2453,205.0267,205.0687,2400.0
2014-12-10 13:45:00,244.03,244.03,243.42,243.57,2200.0,205.2117,205.2117,204.6987,204.8249,2200.0
2014-12-10 13:50:00,243.4,243.62,243.13,243.52,4800.0,204.6819,204.8669,204.4548,204.7828,4800.0
2014-12-10 13:55:00,243.24,243.45,242.95,243.1,5200.0,204.5473,204.7239,204.3035,204.4296,5200.0
2014-12-10 14:00:00,243.05,243.34,242.99,243.34,3900.0,204.3876,204.6314,204.3371,204.6314,3900.0
2014-12-10 14:05:00,243.34,243.34,242.95,242.97,2600.0,204.6314,204.6314,204.3035,204.3203,2600.0
2014-12-10 14:10:00,242.95,242.98,242.58,242.82,4100.0,204.3035,204.3287,203.9923,204.1942,4100.0
2014-12-10 14:15:00,242.85,242.87,242.53,242.53,2400.0,204.2194,204.2362,203.9503,203.9503,2400.0
2014-12-10 14:20:00,242.67,242.67,242.06,242.13,11100.0,204.068,204.068,203.5551,203.6139,11100.0
2014-12-10 14:25:00,242.23,242.32,242.1,242.12,3900.0,203.698,203.7737,203.5887,203.6055,3900.0
2014-12-10 14:30:00,242.12,242.18,241.89,242.06,4400.0,203.6055,203.656,203.4121,203.5551,4400.0
2014-12-10 14:35:00,242.15,242.23,241.89,241.9,2700.0,203.6307,203.698,203.4121,203.4205,2700.0
2014-12-10 14:40:00,241.94,242.22,241.9,242.08,2000.0,203.4541,203.6896,203.4205,203.5719,2000.0
2014-12-10 14:45:00,242.09,242.3,242.0,242.1,4300.0,203.5803,203.7569,203.5046,203.5887,4300.0
2014-12-10 14:50:00,242.15,242.17,242.0,242.15,4600.0,203.6307,203.6476,203.5046,203.6307,4600.0
2014-12-10 14:55:00,242.15,242.15,241.53,241.53,6700.0,203.6307,203.6307,203.1094,203.1094,6700.0
2014-12-10 15:00:00,241.66,241.75,241.2,241.2,5000.0,203.2187,203.2944,202.8319,202.8319,5000.0
2014-12-10 15:05:00,241.37,241.56,241.08,241.55,3400.0,202.9748,203.1346,202.7309,203.1262,3400.0
2014-12-10 15:10:00,241.63,242.2,241.63,242.03,10300.0,203.1935,203.6728,203.1935,203.5298,10300.0
2014-12-10 15:15:00,241.97,242.41,241.81,242.11,8800.0,203.4794,203.8494,203.3448,203.5971,8800.0
2014-12-10 15:20:00,242.18,242.6,242.06,242.47,12400.0,203.656,204.0092,203.5551,203.8998,12400.0
2014-12-10 15:25:00,242.52,242.89,242.52,242.89,13700.0,203.9419,204.253,203.9419,204.253,13700.0
2014-12-10 15:30:00,242.97,243.18,242.74,243.09,9000.0,204.3203,204.4969,204.1269,204.4212,9000.0
2014-12-10 15:35:00,243.17,243.17,242.62,242.89,8200.0,204.4885,204.4885,204.026,204.253,8200.0
2014-12-10 15:40:00,242.81,243.0,242.7,242.97,18100.0,204.1857,204.3455,204.0932,204.3203,18100.0
2014-12-10 15:45:00,242.94,243.04,242.43,242.54,15100.0,204.2951,204.3792,203.8662,203.9587,15100.0
2014-12-10 15:50:00,242.48,242.75,242.4,242.73,13200.0,203.9082,204.1353,203.841,204.1185,13200.0
2014-12-10 15:55:00,242.8,242.99,242.5,242.65,22400.0,204.1773,204.3371,203.9251,204.0512,22400.0
2014-12-11 09:30:00,242.05,243.05,241.28,242.85,10900.0,203.5466,204.3876,202.8991,204.2194,10900.0
2014-12-11 09:35:00,242.91,244.38,242.44,244.25,6300.0,204.2698,205.506,203.8746,205.3967,6300.0
2014-12-11 09:40:00,244.22,244.77,244.17,244.41,4800.0,205.3715,205.834,205.3294,205.5312,4800.0
2014-12-11 09:45:00,244.39,244.47,244.16,244.47,5000.0,205.5144,205.5817,205.321,205.5817,5000.0
2014-12-11 09:50:00,244.56,244.93,244.09,244.8,3900.0,205.6574,205.9685,205.2621,205.8592,3900.0
2014-12-11 09:55:00,244.85,244.85,244.81,244.81,200.0,205.9012,205.9012,205.8676,205.8676,200.0
2014-12-11 10:00:00,245.06,245.1,244.57,244.81,3600.0,206.0778,206.1115,205.6658,205.8676,3600.0
2014-12-11 10:05:00,244.6,244.67,244.29,244.67,3400.0,205.691,205.7499,205.4303,205.7499,3400.0
2014-12-11 10:10:00,244.61,244.75,244.57,244.75,1000.0,205.6994,205.8171,205.6658,205.8171,1000.0
2014-12-11 10:15:00,244.86,245.21,244.85,245.21,2400.0,205.9097,206.204,205.9012,206.204,2400.0
2014-12-11 10:20:00,245.39,245.84,245.21,245.3,3200.0,206.3553,206.7338,206.204,206.2797,3200.0
2014-12-11 10:25:00,245.47,245.76,245.47,245.76,600.0,206.4226,206.6665,206.4226,206.6665,600.0
2014-12-11 10:30:00,245.77,246.11,245.77,245.99,3400.0,206.6749,206.9608,206.6749,206.8599,3400.0
2014-12-11 10:35:00,245.8,246.0,245.66,245.84,3900.0,206.7001,206.8683,206.5824,206.7338,3900.0
2014-12-11 10:40:00,245.91,246.02,245.84,246.02,1500.0,206.7926,206.8851,206.7338,206.8851,1500.0
2014-12-11 10:45:00,245.81,245.91,245.57,245.58,2600.0,206.7085,206.7926,206.5067,206.5151,2600.0
2014-12-11 10:50:00,245.69,245.8,245.69,245.8,600.0,206.6076,206.7001,206.6076,206.7001,600.0
2014-12-11 10:55:00,245.84,245.86,245.73,245.86,700.0,206.7338,206.7506,206.6413,206.7506,700.0
2014-12-11 11:00:00,245.88,245.92,245.74,245.74,2700.0,206.7674,206.801,206.6497,206.6497,2700.0
2014-12-11 11:05:00,245.73,245.88,245.63,245.64,9800.0,206.6413,206.7674,206.5572,206.5656,9800.0
2014-12-11 11:10:00,245.74,245.74,245.55,245.67,11900.0,206.6497,206.6497,206.4899,206.5908,11900.0
2014-12-11 11:15:00,245.69,245.9,245.69,245.9,1500.0,206.6076,206.7842,206.6076,206.7842,1500.0
2014-12-11 11:20:00,245.87,246.11,245.86,245.93,1300.0,206.759,206.9608,206.7506,206.8094,1300.0
2014-12-11 11:25:00,245.94,246.15,245.94,245.98,4100.0,206.8179,206.9944,206.8179,206.8515,4100.0
2014-12-11 11:30:00,245.95,246.21,245.94,246.16,1000.0,206.8263,207.0449,206.8179,207.0029,1000.0
2014-12-11 11:35:00,246.27,246.36,246.05,246.36,2800.0,207.0954,207.171,206.9104,207.171,2800.0
2014-12-11 11:40:00,246.21,246.53,246.21,246.53,2000.0,207.0449,207.314,207.0449,207.314,2000.0
2014-12-11 11:45:00,246.53,246.67,246.45,246.64,5200.0,207.314,207.4317,207.2467,207.4065,5200.0
2014-12-11 11:50:00,246.69,247.01,246.62,246.82,2500.0,207.4485,207.7176,207.3897,207.5579,2500.0
2014-12-11 11:55:00,246.82,246.88,246.57,246.64,2900.0,207.5579,207.6083,207.3476,207.4065,2900.0
2014-12-11 12:00:00,246.77,246.92,246.62,246.87,2000.0,207.5158,207.642,207.3897,207.5999,2000.0
2014-12-11 12:05:00,246.93,246.93,246.75,246.89,900.0,207.6504,207.6504,207.499,207.6167,900.0
2014-12-11 12:10:00,246.62,246.72,246.42,246.53,3600.0,207.3897,207.4738,207.2215,207.314,3600.0
2014-12-11 12:15:00,246.65,246.67,246.56,246.63,1000.0,207.4149,207.4317,207.3392,207.3981,1000.0
2014-12-11 12:20:00,246.64,246.81,246.64,246.73,800.0,207.4065,207.5495,207.4065,207.4822,800.0
2014-12-11 12:25:00,246.73,246.88,246.72,246.74,1300.0,207.4822,207.6083,207.4738,207.4906,1300.0
2014-12-11 12:30:00,246.7,247.05,246.62,246.78,11800.0,207.457,207.7513,207.3897,207.5242,11800.0
2014-12-11 12:35:00,246.73,246.92,246.7,246.78,2600.0,207.4822,207.642,207.457,207.5242,2600.0
2014-12-11 12:40:00,246.84,246.98,246.79,246.8,2500.0,207.5747,207.6924,207.5326,207.5411,2500.0
2014-12-11 12:45:00,246.79,246.91,246.73,246.91,1300.0,207.5326,207.6336,207.4822,207.6336,1300.0
2014-12-11 12:50:00,247.14,247.14,246.98,246.98,700.0,207.827,207.827,207.6924,207.6924,700.0
2014-12-11 12:55:00,247.01,247.01,246.86,246.86,2100.0,207.7176,207.7176,207.5915,207.5915,2100.0
2014-12-11 13:00:00,246.92,247.05,246.86,246.91,2000.0,207.642,207.7513,207.5915,207.6336,2000.0
2014-12-11 13:05:00,247.01,247.01,246.89,246.93,2400.0,207.7176,207.7176,207.6167,207.6504,2400.0
2014-12-11 13:10:00,246.92,246.92,246.78,246.79,1100.0,207.642,207.642,207.5242,207.5326,1100.0
2014-12-11 13:15:00,246.8,246.81,246.69,246.76,1300.0,207.5411,207.5495,207.4485,207.5074,1300.0
2014-12-11 13:20:00,246.73,246.73,246.49,246.49,1300.0,207.4822,207.4822,207.2804,207.2804,1300.0
2014-12-11 13:25:00,246.56,246.71,246.56,246.71,3700.0,207.3392,207.4654,207.3392,207.4654,3700.0
2014-12-11 13:30:00,246.61,246.71,246.61,246.71,200.0,207.3813,207.4654,207.3813,207.4654,200.0
2014-12-11 13:35:00,246.69,246.77,246.6,246.63,3200.0,207.4485,207.5158,207.3729,207.3981,3200.0
2014-12-11 13:40:00,246.68,246.83,246.68,246.83,1700.0,207.4401,207.5663,207.4401,207.5663,1700.0
2014-12-11 13:45:00,246.72,246.78,246.68,246.72,800.0,207.4738,207.5242,207.4401,207.4738,800.0
2014-12-11 13:50:00,246.65,246.72,246.6,246.63,2400.0,207.4149,207.4738,207.3729,207.3981,2400.0
2014-12-11 13:55:00,246.63,246.68,246.49,246.6,9500.0,207.3981,207.4401,207.2804,207.3729,9500.0
2014-12-11 14:00:00,246.48,246.86,246.48,246.86,31200.0,207.272,207.5915,207.272,207.5915,31200.0
2014-12-11 14:05:00,246.67,246.87,246.62,246.63,7000.0,207.4317,207.5999,207.3897,207.3981,7000.0
2014-12-11 14:10:00,246.64,246.64,246.56,246.56,800.0,207.4065,207.4065,207.3392,207.3392,800.0
2014-12-11 14:15:00,246.58,246.78,246.57,246.73,4100.0,207.356,207.5242,207.3476,207.4822,4100.0
2014-12-11 14:20:00,246.78,247.01,246.72,246.94,1800.0,207.5242,207.7176,207.4738,207.6588,1800.0
2014-12-11 14:25:00,247.03,247.03,246.64,246.71,6000.0,207.7345,207.7345,207.4065,207.4654,6000.0
2014-12-11 14:30:00,246.75,246.79,246.56,246.76,2500.0,207.499,207.5326,207.3392,207.5074,2500.0
2014-12-11 14:35:00,246.7,246.91,246.7,246.85,2800.0,207.457,207.6336,207.457,207.5831,2800.0
2014-12-11 14:40:00,246.91,247.13,246.83,246.83,2400.0,207.6336,207.8186,207.5663,207.5663,2400.0
2014-12-11 14:45:00,246.87,246.87,246.39,246.55,3200.0,207.5999,207.5999,207.1963,207.3308,3200.0
2014-12-11 14:50:00,246.54,246.7,246.38,246.38,4100.0,207.3224,207.457,207.1879,207.1879,4100.0
2014-12-11 14:55:00,246.38,246.62,246.27,246.62,5600.0,207.1879,207.3897,207.0954,207.3897,5600.0
2014-12-11 15:00:00,246.44,246.71,246.38,246.7,10700.0,207.2383,207.4654,207.1879,207.457,10700.0
2014-12-11 15:05:00,246.77,246.8,246.59,246.59,2100.0,207.5158,207.5411,207.3645,207.3645,2100.0
2014-12-11 15:10:00,246.59,246.87,246.59,246.73,3200.0,207.3645,207.5999,207.3645,207.4822,3200.0
2014-12-11 15:15:00,246.65,246.82,246.59,246.76,2700.0,207.4149,207.5579,207.3645,207.5074,2700.0
2014-12-11 15:20:00,246.75,246.92,246.54,246.83,2900.0,207.499,207.642,207.3224,207.5663,2900.0
2014-12-11 15:25:00,246.93,246.97,246.55,246.71,6600.0,207.6504,207.684,207.3308,207.4654,6600.0
2014-12-11 15:30:00,246.76,246.94,246.5,246.7,5100.0,207.5074,207.6588,207.2888,207.457,5100.0
2014-12-11 15:35:00,246.66,246.84,246.48,246.84,7400.0,207.4233,207.5747,207.272,207.5747,7400.0
2014-12-11 15:40:00,246.81,247.1,246.7,246.7,10600.0,207.5495,207.7933,207.457,207.457,10600.0
2014-12-11 15:45:00,246.67,246.69,246.32,246.32,9500.0,207.4317,207.4485,207.1374,207.1374,9500.0
2014-12-11 15:50:00,246.39,246.39,245.84,245.97,17700.0,207.1963,207.1963,206.7338,206.8431,17700.0
2014-12-11 15:55:00,245.95,246.35,245.94,246.22,23100.0,206.8263,207.1626,206.8179,207.0533,23100.0
2014-12-12 09:30:00,246.43,247.67,244.41,246.82,9400.0,207.2299,208.2727,205.5312,207.5579,9400.0
2014-12-12 09:35:00,246.53,247.01,246.52,246.99,2600.0,207.314,207.7176,207.3056,207.7008,2600.0
2014-12-12 09:40:00,246.79,248.05,246.79,247.92,5800.0,207.5326,208.5922,207.5326,208.4829,5800.0
2014-12-12 09:45:00,247.98,248.55,247.91,248.0,6100.0,208.5333,209.0127,208.4745,208.5502,6100.0
2014-12-12 09:50:00,248.06,248.31,247.98,248.29,2600.0,208.6006,208.8109,208.5333,208.794,2600.0
2014-12-12 09:55:00,248.43,249.33,248.19,249.17,3900.0,208.9118,209.6686,208.7099,209.5341,3900.0
2014-12-12 10:00:00,249.35,249.96,249.18,249.68,17400.0,209.6854,210.1984,209.5425,209.9629,17400.0
2014-12-12 10:05:00,249.52,249.9,249.4,249.5,7200.0,209.8284,210.1479,209.7275,209.8116,7200.0
2014-12-12 10:10:00,249.47,249.73,248.8,248.81,8900.0,209.7863,210.005,209.2229,209.2313,8900.0
2014-12-12 10:15:00,248.98,249.0,248.4,248.6,2700.0,209.3743,209.3911,208.8865,209.0547,2700.0
2014-12-12 10:20:00,248.61,249.33,248.57,249.11,4900.0,209.0631,209.6686,209.0295,209.4836,4900.0
2014-12-12 10:25:00,249.34,249.75,249.08,249.18,6600.0,209.677,210.0218,209.4584,209.5425,6600.0
2014-12-12 10:30:00,249.36,249.88,249.27,249.88,4300.0,209.6938,210.1311,209.6181,210.1311,4300.0
2014-12-12 10:35:00,249.7,249.89,249.52,249.62,4600.0,209.9797,210.1395,209.8284,209.9125,4600.0
2014-12-12 10:40:00,249.84,249.84,249.28,249.42,5100.0,210.0975,210.0975,209.6266,209.7443,5100.0
2014-12-12 10:45:00,249.36,249.58,249.08,249.24,4700.0,209.6938,209.8788,209.4584,209.5929,4700.0
2014-12-12 10:50:00,249.33,249.33,248.62,248.62,2300.0,209.6686,209.6686,209.0715,209.0715,2300.0
2014-12-12 10:55:00,248.62,248.62,247.85,248.22,3500.0,209.0715,209.0715,208.424,208.7352,3500.0
2014-12-12 11:00:00,248.0,248.0,246.99,247.34,6400.0,208.5502,208.5502,207.7008,207.9952,6400.0
2014-12-12 11:05:00,247.37,247.49,247.24,247.36,3800.0,208.0204,208.1213,207.9111,208.012,3800.0
2014-12-12 11:10:00,247.33,247.57,247.13,247.57,6400.0,207.9867,208.1886,207.8186,208.1886,6400.0
2014-12-12 11:15:00,247.65,247.67,247.36,247.36,3200.0,208.2558,208.2727,208.012,208.012,3200.0
2014-12-12 11:20:00,247.34,247.53,247.05,247.19,2700.0,207.9952,208.1549,207.7513,207.869,2700.0
2014-12-12 11:25:00,247.28,247.28,246.84,247.18,25700.0,207.9447,207.9447,207.5747,207.8606,25700.0
2014-12-12 11:30:00,247.21,247.64,247.18,247.64,2400.0,207.8858,208.2474,207.8606,208.2474,2400.0
2014-12-12 11:35:00,247.63,247.85,247.53,247.85,5400.0,208.239,208.424,208.1549,208.424,5400.0
2014-12-12 11:40:00,247.97,248.06,247.47,247.47,6700.0,208.5249,208.6006,208.1045,208.1045,6700.0
2014-12-12 11:45:00,247.45,247.45,247.22,247.22,500.0,208.0877,208.0877,207.8942,207.8942,500.0
2014-12-12 11:50:00,247.26,247.43,247.06,247.06,1500.0,207.9279,208.0708,207.7597,207.7597,1500.0
2014-12-12 11:55:00,247.15,247.15,246.54,246.68,4800.0,207.8354,207.8354,207.3224,207.4401,4800.0
2014-12-12 12:00:00,246.49,246.92,246.4,246.73,4000.0,207.2804,207.642,207.2047,207.4822,4000.0
2014-12-12 12:05:00,246.85,246.92,246.63,246.63,3000.0,207.5831,207.642,207.3981,207.3981,3000.0
2014-12-12 12:10:00,246.48,246.59,246.35,246.35,900.0,207.272,207.3645,207.1626,207.1626,900.0
2014-12-12 12:15:00,246.31,246.55,246.27,246.48,2400.0,207.129,207.3308,207.0954,207.272,2400.0
2014-12-12 12:20:00,246.45,246.47,246.26,246.47,3900.0,207.2467,207.2635,207.0869,207.2635,3900.0
2014-12-12 12:25:00,246.35,246.48,246.17,246.48,2300.0,207.1626,207.272,207.0113,207.272,2300.0
2014-12-12 12:30:00,246.4,246.75,246.4,246.47,2500.0,207.2047,207.499,207.2047,207.2635,2500.0
2014-12-12 12:35:00,246.47,246.52,246.17,246.52,3100.0,207.2635,207.3056,207.0113,207.3056,3100.0
2014-12-12 12:40:00,246.5,246.53,246.15,246.15,1700.0,207.2888,207.314,206.9944,206.9944,1700.0
2014-12-12 12:45:00,246.21,246.21,245.93,246.09,2200.0,207.0449,207.0449,206.8094,206.944,2200.0
2014-12-12 12:50:00,246.28,246.35,245.95,245.95,1500.0,207.1038,207.1626,206.8263,206.8263,1500.0
2014-12-12 12:55:00,245.89,246.01,245.57,245.57,1500.0,206.7758,206.8767,206.5067,206.5067,1500.0
2014-12-12 13:00:00,245.75,245.79,245.16,245.16,2400.0,206.6581,206.6917,206.1619,206.1619,2400.0
2014-12-12 13:05:00,245.17,245.84,245.17,245.75,5000.0,206.1703,206.7338,206.1703,206.6581,5000.0
2014-12-12 13:10:00,246.08,246.63,246.08,246.63,8600.0,206.9356,207.3981,206.9356,207.3981,8600.0
2014-12-12 13:15:00,246.76,247.26,246.76,247.26,800.0,207.5074,207.9279,207.5074,207.9279,800.0
2014-12-12 13:20:00,247.22,247.27,247.06,247.21,2900.0,207.8942,207.9363,207.7597,207.8858,2900.0
2014-12-12 13:25:00,247.15,247.16,246.8,247.07,2400.0,207.8354,207.8438,207.5411,207.7681,2400.0
2014-12-12 13:30:00,247.03,247.03,246.53,246.53,1300.0,207.7345,207.7345,207.314,207.314,1300.0
2014-12-12 13:35:00,246.71,246.72,246.47,246.7,1400.0,207.4654,207.4738,207.2635,207.457,1400.0
2014-12-12 13:40:00,247.07,247.07,246.77,246.78,2300.0,207.7681,207.7681,207.5158,207.5242,2300.0
2014-12-12 13:45:00,246.63,246.68,246.41,246.68,2000.0,207.3981,207.4401,207.2131,207.4401,2000.0
2014-12-12 13:50:00,246.63,247.0,246.63,246.89,4200.0,207.3981,207.7092,207.3981,207.6167,4200.0
2014-12-12 13:55:00,247.02,247.2,246.98,247.2,7800.0,207.7261,207.8774,207.6924,207.8774,7800.0
2014-12-12 14:00:00,247.24,247.89,247.09,247.89,14800.0,207.9111,208.4577,207.7849,208.4577,14800.0
2014-12-12 14:05:00,248.0,248.05,247.84,248.04,7100.0,208.5502,208.5922,208.4156,208.5838,7100.0
2014-12-12 14:10:00,248.0,248.0,247.69,247.69,2300.0,208.5502,208.5502,208.2895,208.2895,2300.0
2014-12-12 14:15:00,247.73,247.74,247.49,247.53,4400.0,208.3231,208.3315,208.1213,208.1549,4400.0
2014-12-12 14:20:00,247.49,247.6,247.29,247.43,4300.0,208.1213,208.2138,207.9531,208.0708,4300.0
2014-12-12 14:25:00,247.51,247.55,247.26,247.26,1100.0,208.1381,208.1717,207.9279,207.9279,1100.0
2014-12-12 14:30:00,247.49,247.52,247.29,247.52,3300.0,208.1213,208.1465,207.9531,208.1465,3300.0
2014-12-12 14:35:00,247.43,247.62,247.17,247.62,6600.0,208.0708,208.2306,207.8522,208.2306,6600.0
2014-12-12 14:40:00,247.57,247.61,247.39,247.56,5900.0,208.1886,208.2222,208.0372,208.1802,5900.0
2014-12-12 14:45:00,247.4,247.69,247.4,247.56,2900.0,208.0456,208.2895,208.0456,208.1802,2900.0
2014-12-12 14:50:00,247.59,247.75,247.48,247.69,3300.0,208.2054,208.3399,208.1129,208.2895,3300.0
2014-12-12 14:55:00,247.67,247.82,247.57,247.79,2700.0,208.2727,208.3988,208.1886,208.3736,2700.0
2014-12-12 15:00:00,247.77,248.2,247.77,248.19,10500.0,208.3568,208.7183,208.3568,208.7099,10500.0
2014-12-12 15:05:00,248.17,248.34,248.14,248.34,8000.0,208.6931,208.8361,208.6679,208.8361,8000.0
2014-12-12 15:10:00,248.23,248.25,247.87,248.05,4100.0,208.7436,208.7604,208.4408,208.5922,4100.0
2014-12-12 15:15:00,248.01,248.19,247.94,248.16,3400.0,208.5586,208.7099,208.4997,208.6847,3400.0
2014-12-12 15:20:00,248.06,248.08,247.93,247.97,3600.0,208.6006,208.6174,208.4913,208.5249,3600.0
2014-12-12 15:25:00,247.87,247.96,247.55,247.9,22000.0,208.4408,208.5165,208.1717,208.4661,22000.0
2014-12-12 15:30:00,247.75,247.75,247.33,247.35,13000.0,208.3399,208.3399,207.9867,208.0036,13000.0
2014-12-12 15:35:00,247.3,247.51,246.93,247.42,18200.0,207.9615,208.1381,207.6504,208.0624,18200.0
2014-12-12 15:40:00,247.38,247.51,247.15,247.15,47200.0,208.0288,208.1381,207.8354,207.8354,47200.0
2014-12-12 15:45:00,247.01,247.02,246.41,246.55,13200.0,207.7176,207.7261,207.2131,207.3308,13200.0
2014-12-12 15:50:00,246.41,246.52,246.19,246.38,13500.0,207.2131,207.3056,207.0281,207.1879,13500.0
2014-12-12 15:55:00,246.31,246.38,245.96,246.02,20800.0,207.129,207.1879,206.8347,206.8851,20800.0
2014-12-15 09:30:00,246.41,247.62,245.96,247.58,4300.0,207.2131,208.2306,206.8347,208.197,4300.0
2014-12-15 09:35:00,247.19,248.14,247.19,247.99,1800.0,207.869,208.6679,207.869,208.5418,1800.0
2014-12-15 09:40:00,247.59,247.8,246.67,246.67,2300.0,208.2054,208.382,207.4317,207.4317,2300.0
2014-12-15 09:45:00,246.52,247.5,246.52,247.5,2900.0,207.3056,208.1297,207.3056,208.1297,2900.0
2014-12-15 09:50:00,247.53,247.64,247.15,247.15,1000.0,208.1549,208.2474,207.8354,207.8354,1000.0
2014-12-15 09:55:00,246.85,247.04,246.84,247.04,2600.0,207.5831,207.7429,207.5747,207.7429,2600.0
2014-12-15 10:00:00,246.9,247.14,246.47,246.75,5800.0,207.6251,207.827,207.2635,207.499,5800.0
2014-12-15 10:05:00,246.46,246.86,246.46,246.55,7000.0,207.2551,207.5915,207.2551,207.3308,7000.0
2014-12-15 10:10:00,246.44,246.72,246.35,246.42,4700.0,207.2383,207.4738,207.1626,207.2215,4700.0
2014-12-15 10:15:00,246.57,246.95,246.46,246.95,2700.0,207.3476,207.6672,207.2551,207.6672,2700.0
2014-12-15 10:20:00,246.74,246.84,246.1,246.1,2000.0,207.4906,207.5747,206.9524,206.9524,2000.0
2014-12-15 10:25:00,246.01,246.21,246.01,246.05,2300.0,206.8767,207.0449,206.8767,206.9104,2300.0
2014-12-15 10:30:00,246.03,246.03,245.64,245.64,800.0,206.8935,206.8935,206.5656,206.5656,800.0
2014-12-15 10:35:00,245.47,245.72,245.47,245.67,1600.0,206.4226,206.6328,206.4226,206.5908,1600.0
2014-12-15 10:40:00,245.67,245.83,245.26,245.26,2100.0,206.5908,206.7254,206.246,206.246,2100.0
2014-12-15 10:45:00,245.56,245.61,245.26,245.26,800.0,206.4983,206.5403,206.246,206.246,800.0
2014-12-15 10:50:00,245.62,246.21,245.62,246.21,600.0,206.5488,207.0449,206.5488,207.0449,600.0
2014-12-15 10:55:00,245.98,245.98,245.57,245.72,2000.0,206.8515,206.8515,206.5067,206.6328,2000.0
2014-12-15 11:00:00,245.48,245.48,244.91,244.91,1600.0,206.431,206.431,205.9517,205.9517,1600.0
2014-12-15 11:05:00,244.94,244.94,244.5,244.81,2800.0,205.9769,205.9769,205.6069,205.8676,2800.0
2014-12-15 11:10:00,244.8,244.8,244.14,244.14,2200.0,205.8592,205.8592,205.3042,205.3042,2200.0
2014-12-15 11:15:00,244.17,244.43,244.11,244.19,900.0,205.3294,205.5481,205.279,205.3462,900.0
2014-12-15 11:20:00,243.98,244.07,243.76,243.76,2100.0,205.1696,205.2453,204.9846,204.9846,2100.0
2014-12-15 11:25:00,243.83,244.0,243.5,244.0,3200.0,205.0435,205.1865,204.766,205.1865,3200.0
2014-12-15 11:30:00,243.85,244.28,243.85,244.1,2200.0,205.0603,205.4219,205.0603,205.2705,2200.0
2014-12-15 11:35:00,244.01,244.01,243.7,243.72,2100.0,205.1949,205.1949,204.9342,204.951,2100.0
2014-12-15 11:40:00,243.54,244.13,243.39,243.8,4500.0,204.7996,205.2958,204.6735,205.0183,4500.0
2014-12-15 11:45:00,243.68,243.97,243.28,243.28,2500.0,204.9174,205.1612,204.581,204.581,2500.0
2014-12-15 11:50:00,243.29,243.8,242.98,242.98,2700.0,204.5894,205.0183,204.3287,204.3287,2700.0
2014-12-15 11:55:00,243.0,243.32,242.85,243.31,8200.0,204.3455,204.6146,204.2194,204.6062,8200.0
2014-12-15 12:00:00,243.13,243.68,243.13,243.63,3400.0,204.4548,204.9174,204.4548,204.8753,3400.0
2014-12-15 12:05:00,243.54,243.95,243.53,243.73,2700.0,204.7996,205.1444,204.7912,204.9594,2700.0
2014-12-15 12:10:00,243.54,243.64,243.31,243.42,1800.0,204.7996,204.8837,204.6062,204.6987,1800.0
2014-12-15 12:15:00,243.33,243.71,243.05,243.67,6600.0,204.623,204.9426,204.3876,204.9089,6600.0
2014-12-15 12:20:00,243.57,243.88,243.43,243.61,2700.0,204.8249,205.0855,204.7071,204.8585,2700.0
2014-12-15 12:25:00,243.88,244.32,243.88,244.25,1500.0,205.0855,205.4555,205.0855,205.3967,1500.0
2014-12-15 12:30:00,244.02,244.13,243.4,243.58,16100.0,205.2033,205.2958,204.6819,204.8333,16100.0
2014-12-15 12:35:00,243.77,244.29,243.76,244.29,1100.0,204.993,205.4303,204.9846,205.4303,1100.0
2014-12-15 12:40:00,244.36,244.36,243.78,243.78,1400.0,205.4892,205.4892,205.0014,205.0014,1400.0
2014-12-15 12:45:00,244.14,244.29,243.98,244.11,1100.0,205.3042,205.4303,205.1696,205.279,1100.0
2014-12-15 12:50:00,244.3,244.59,244.19,244.38,1700.0,205.4387,205.6826,205.3462,205.506,1700.0
2014-12-15 12:55:00,244.72,244.89,244.63,244.63,1200.0,205.7919,205.9349,205.7162,205.7162,1200.0
2014-12-15 13:00:00,244.56,244.78,244.51,244.78,2600.0,205.6574,205.8424,205.6153,205.8424,2600.0
2014-12-15 13:05:00,244.78,244.78,244.22,244.4,1600.0,205.8424,205.8424,205.3715,205.5228,1600.0
2014-12-15 13:10:00,244.39,244.39,243.99,244.1,1900.0,205.5144,205.5144,205.178,205.2705,1900.0
2014-12-15 13:15:00,243.83,244.34,243.83,244.15,800.0,205.0435,205.4724,205.0435,205.3126,800.0
2014-12-15 13:20:00,244.15,244.58,244.15,244.28,2100.0,205.3126,205.6742,205.3126,205.4219,2100.0
2014-12-15 13:25:00,244.31,244.31,243.89,243.89,2100.0,205.4471,205.4471,205.0939,205.0939,2100.0
2014-12-15 13:30:00,243.98,244.01,243.84,243.97,600.0,205.1696,205.1949,205.0519,205.1612,600.0
2014-12-15 13:35:00,243.9,244.53,243.9,244.45,4300.0,205.1024,205.6321,205.1024,205.5649,4300.0
2014-12-15 13:40:00,244.47,244.8,244.44,244.68,3600.0,205.5817,205.8592,205.5565,205.7583,3600.0
2014-12-15 13:45:00,244.67,244.74,244.44,244.67,8700.0,205.7499,205.8087,205.5565,205.7499,8700.0
2014-12-15 13:50:00,244.62,245.11,244.62,244.87,4700.0,205.7078,206.1199,205.7078,205.9181,4700.0
2014-12-15 13:55:00,244.8,244.85,244.69,244.77,1600.0,205.8592,205.9012,205.7667,205.834,1600.0
2014-12-15 14:00:00,244.77,244.94,244.7,244.77,1500.0,205.834,205.9769,205.7751,205.834,1500.0
2014-12-15 14:05:00,244.72,244.78,244.72,244.73,1300.0,205.7919,205.8424,205.7919,205.8003,1300.0
2014-12-15 14:10:00,244.69,244.76,244.59,244.69,4100.0,205.7667,205.8256,205.6826,205.7667,4100.0
2014-12-15 14:15:00,244.69,244.81,244.62,244.62,3000.0,205.7667,205.8676,205.7078,205.7078,3000.0
2014-12-15 14:20:00,244.68,244.95,244.57,244.75,6000.0,205.7583,205.9853,205.6658,205.8171,6000.0
2014-12-15 14:25:00,244.87,245.23,244.76,244.9,2300.0,205.9181,206.2208,205.8256,205.9433,2300.0
2014-12-15 14:30:00,244.91,244.96,244.69,244.81,3100.0,205.9517,205.9937,205.7667,205.8676,3100.0
2014-12-15 14:35:00,244.88,245.42,244.8,244.93,3800.0,205.9265,206.3806,205.8592,205.9685,3800.0
2014-12-15 14:40:00,244.89,244.89,244.28,244.29,1700.0,205.9349,205.9349,205.4219,205.4303,1700.0
2014-12-15 14:45:00,244.3,244.47,243.98,244.15,3100.0,205.4387,205.5817,205.1696,205.3126,3100.0
2014-12-15 14:50:00,244.24,244.31,244.21,244.28,2500.0,205.3883,205.4471,205.363,205.4219,2500.0
2014-12-15 14:55:00,244.25,244.51,244.21,244.35,4500.0,205.3967,205.6153,205.363,205.4808,4500.0
2014-12-15 15:00:00,244.38,244.61,244.23,244.58,2500.0,205.506,205.6994,205.3799,205.6742,2500.0
2014-12-15 15:05:00,244.41,244.8,244.24,244.66,3000.0,205.5312,205.8592,205.3883,205.7415,3000.0
2014-12-15 15:10:00,244.66,244.97,244.65,244.7,2400.0,205.7415,206.0022,205.7331,205.7751,2400.0
2014-12-15 15:15:00,244.81,244.96,244.69,244.96,2900.0,205.8676,205.9937,205.7667,205.9937,2900.0
2014-12-15 15:20:00,244.82,245.15,244.69,244.96,4800.0,205.876,206.1535,205.7667,205.9937,4800.0
2014-12-15 15:25:00,244.87,245.03,244.68,244.77,2900.0,205.9181,206.0526,205.7583,205.834,2900.0
2014-12-15 15:30:00,244.51,244.53,244.24,244.25,2900.0,205.6153,205.6321,205.3883,205.3967,2900.0
2014-12-15 15:35:00,244.33,245.08,244.28,244.83,4300.0,205.464,206.0947,205.4219,205.8844,4300.0
2014-12-15 15:40:00,244.81,244.86,244.54,244.76,4400.0,205.8676,205.9097,205.6406,205.8256,4400.0
2014-12-15 15:45:00,244.83,245.0,244.49,244.76,8900.0,205.8844,206.0274,205.5985,205.8256,8900.0
2014-12-15 15:50:00,244.8,244.99,244.64,244.74,9800.0,205.8592,206.019,205.7246,205.8087,9800.0
2014-12-15 15:55:00,244.78,244.78,244.08,244.08,18500.0,205.8424,205.8424,205.2537,205.2537,18500.0
2014-12-16 09:30:00,243.92,243.99,242.42,243.36,4400.0,205.1192,205.178,203.8578,204.6483,4400.0
2014-12-16 09:35:00,244.1,245.69,244.1,245.45,2300.0,205.2705,206.6076,205.2705,206.4058,2300.0
2014-12-16 09:40:00,245.4,245.61,243.94,245.61,2900.0,206.3638,206.5403,205.136,206.5403,2900.0
2014-12-16 09:45:00,245.47,245.47,245.38,245.45,1300.0,206.4226,206.4226,206.3469,206.4058,1300.0
2014-12-16 09:50:00,245.66,245.66,245.18,245.18,4600.0,206.5824,206.5824,206.1787,206.1787,4600.0
2014-12-16 09:55:00,245.19,245.8,245.14,245.76,1800.0,206.1872,206.7001,206.1451,206.6665,1800.0
2014-12-16 10:00:00,245.79,245.79,245.21,245.5,2600.0,206.6917,206.6917,206.204,206.4478,2600.0
2014-12-16 10:05:00,245.5,245.7,244.89,244.9,1900.0,206.4478,206.616,205.9349,205.9433,1900.0
2014-12-16 10:10:00,244.81,245.27,244.67,245.27,6100.0,205.8676,206.2544,205.7499,206.2544,6100.0
2014-12-16 10:15:00,244.98,246.16,244.95,246.16,2300.0,206.0106,207.0029,205.9853,207.0029,2300.0
2014-12-16 10:20:00,246.06,246.95,245.59,246.95,2100.0,206.9188,207.6672,206.5235,207.6672,2100.0
2014-12-16 10:25:00,246.63,246.83,246.34,246.72,2500.0,207.3981,207.5663,207.1542,207.4738,2500.0
2014-12-16 10:30:00,246.66,246.66,245.89,245.89,3900.0,207.4233,207.4233,206.7758,206.7758,3900.0
2014-12-16 10:35:00,245.95,246.08,245.94,246.08,1600.0,206.8263,206.9356,206.8179,206.9356,1600.0
2014-12-16 10:40:00,246.12,246.2,245.44,245.44,1800.0,206.9692,207.0365,206.3974,206.3974,1800.0
2014-12-16 10:45:00,245.62,245.93,245.61,245.75,5000.0,206.5488,206.8094,206.5403,206.6581,5000.0
2014-12-16 10:50:00,245.43,246.18,245.43,245.76,3400.0,206.389,207.0197,206.389,206.6665,3400.0
2014-12-16 10:55:00,246.1,246.58,246.1,246.36,1400.0,206.9524,207.356,206.9524,207.171,1400.0
2014-12-16 11:00:00,246.34,246.64,246.28,246.64,1200.0,207.1542,207.4065,207.1038,207.4065,1200.0
2014-12-16 11:05:00,246.41,246.6,246.38,246.5,2100.0,207.2131,207.3729,207.1879,207.2888,2100.0
2014-12-16 11:10:00,246.27,246.84,246.27,246.77,4600.0,207.0954,207.5747,207.0954,207.5158,4600.0
2014-12-16 11:15:00,246.99,247.31,246.81,247.27,1400.0,207.7008,207.9699,207.5495,207.9363,1400.0
2014-12-16 11:20:00,247.52,247.58,247.21,247.46,2900.0,208.1465,208.197,207.8858,208.0961,2900.0
2014-12-16 11:25:00,247.72,248.77,247.58,248.62,5600.0,208.3147,209.1977,208.197,209.0715,5600.0
2014-12-16 11:30:00,248.61,249.03,248.55,248.97,2600.0,209.0631,209.4163,209.0127,209.3659,2600.0
2014-12-16 11:35:00,248.81,248.83,248.63,248.73,1400.0,209.2313,209.2481,209.0799,209.164,1400.0
2014-12-16 11:40:00,248.43,249.02,248.43,248.96,6400.0,208.9118,209.4079,208.9118,209.3575,6400.0
2014-12-16 11:45:00,249.2,249.22,248.81,248.99,2300.0,209.5593,209.5761,209.2313,209.3827,2300.0
2014-12-16 11:50:00,248.91,249.23,248.76,248.77,2300.0,209.3154,209.5845,209.1893,209.1977,2300.0
2014-12-16 11:55:00,248.59,248.77,248.3,248.31,1100.0,209.0463,209.1977,208.8024,208.8109,1100.0
2014-12-16 12:00:00,248.53,248.85,248.51,248.68,3300.0,208.9959,209.265,208.979,209.122,3300.0
2014-12-16 12:05:00,248.54,248.64,248.53,248.6,900.0,209.0043,209.0884,208.9959,209.0547,900.0
2014-12-16 12:10:00,248.6,248.7,248.51,248.51,2200.0,209.0547,209.1388,208.979,208.979,2200.0
2014-12-16 12:15:00,248.45,248.68,248.45,248.67,2800.0,208.9286,209.122,208.9286,209.1136,2800.0
2014-12-16 12:20:00,248.45,248.53,248.24,248.24,900.0,208.9286,208.9959,208.752,208.752,900.0
2014-12-16 12:25:00,248.49,248.65,248.35,248.61,2200.0,208.9622,209.0968,208.8445,209.0631,2200.0
2014-12-16 12:30:00,248.51,248.92,248.51,248.75,1500.0,208.979,209.3238,208.979,209.1809,1500.0
2014-12-16 12:35:00,248.73,248.97,248.73,248.87,600.0,209.164,209.3659,209.164,209.2818,600.0
2014-12-16 12:40:00,248.97,248.97,248.53,248.6,3100.0,209.3659,209.3659,208.9959,209.0547,3100.0
2014-12-16 12:45:00,248.36,248.54,248.36,248.54,600.0,208.8529,209.0043,208.8529,209.0043,600.0
2014-12-16 12:50:00,248.46,248.72,248.46,248.61,1100.0,208.937,209.1556,208.937,209.0631,1100.0
2014-12-16 12:55:00,248.53,248.53,248.32,248.41,900.0,208.9959,208.9959,208.8193,208.8949,900.0
2014-12-16 13:00:00,248.41,248.41,248.14,248.14,800.0,208.8949,208.8949,208.6679,208.6679,800.0
2014-12-16 13:05:00,247.66,247.75,247.32,247.35,700.0,208.2642,208.3399,207.9783,208.0036,700.0
2014-12-16 13:10:00,247.12,247.12,246.89,246.89,600.0,207.8101,207.8101,207.6167,207.6167,600.0
2014-12-16 13:15:00,246.76,247.29,246.36,246.36,1600.0,207.5074,207.9531,207.171,207.171,1600.0
2014-12-16 13:20:00,246.65,246.73,246.54,246.55,900.0,207.4149,207.4822,207.3224,207.3308,900.0
2014-12-16 13:25:00,246.53,246.68,246.21,246.21,1100.0,207.314,207.4401,207.0449,207.0449,1100.0
2014-12-16 13:30:00,245.93,246.26,245.93,246.19,1200.0,206.8094,207.0869,206.8094,207.0281,1200.0
2014-12-16 13:35:00,246.31,246.62,246.29,246.3,900.0,207.129,207.3897,207.1122,207.1206,900.0
2014-12-16 13:40:00,246.4,247.06,246.4,246.95,1600.0,207.2047,207.7597,207.2047,207.6672,1600.0
2014-12-16 13:45:00,246.69,246.83,246.05,246.54,1500.0,207.4485,207.5663,206.9104,207.3224,1500.0
2014-12-16 13:50:00,246.61,246.95,246.61,246.74,1000.0,207.3813,207.6672,207.3813,207.4906,1000.0
2014-12-16 13:55:00,246.9,246.99,246.68,246.8,1800.0,207.6251,207.7008,207.4401,207.5411,1800.0
2014-12-16 14:00:00,246.84,246.84,246.54,246.69,1100.0,207.5747,207.5747,207.3224,207.4485,1100.0
2014-12-16 14:05:00,246.35,246.77,246.25,246.77,1600.0,207.1626,207.5158,207.0785,207.5158,1600.0
2014-12-16 14:10:00,247.0,247.0,246.94,246.94,800.0,207.7092,207.7092,207.6588,207.6588,800.0
2014-12-16 14:15:00,246.75,246.85,246.45,246.62,1000.0,207.499,207.5831,207.2467,207.3897,1000.0
2014-12-16 14:20:00,246.7,246.97,246.7,246.7,1400.0,207.457,207.684,207.457,207.457,1400.0
2014-12-16 14:25:00,246.9,247.02,246.77,247.02,600.0,207.6251,207.7261,207.5158,207.7261,600.0
2014-12-16 14:30:00,247.02,247.24,246.92,247.04,3200.0,207.7261,207.9111,207.642,207.7429,3200.0
2014-12-16 14:35:00,246.77,247.02,246.73,247.02,1800.0,207.5158,207.7261,207.4822,207.7261,1800.0
2014-12-16 14:40:00,246.9,247.16,246.9,247.16,1300.0,207.6251,207.8438,207.6251,207.8438,1300.0
2014-12-16 14:45:00,247.02,247.02,246.51,246.67,2700.0,207.7261,207.7261,207.2972,207.4317,2700.0
2014-12-16 14:50:00,246.58,246.58,245.98,245.98,1400.0,207.356,207.356,206.8515,206.8515,1400.0
2014-12-16 14:55:00,246.0,246.37,245.99,246.26,1300.0,206.8683,207.1795,206.8599,207.0869,1300.0
2014-12-16 15:00:00,246.33,246.38,246.09,246.12,2200.0,207.1458,207.1879,206.944,206.9692,2200.0
2014-12-16 15:05:00,246.11,246.24,245.72,246.07,2200.0,206.9608,207.0701,206.6328,206.9272,2200.0
2014-12-16 15:10:00,246.22,246.23,245.86,245.95,1300.0,207.0533,207.0617,206.7506,206.8263,1300.0
2014-12-16 15:15:00,245.88,246.23,245.87,246.19,3500.0,206.7674,207.0617,206.759,207.0281,3500.0
2014-12-16 15:20:00,246.25,246.35,246.0,246.0,3500.0,207.0785,207.1626,206.8683,206.8683,3500.0
2014-12-16 15:25:00,245.91,245.91,245.49,245.67,3300.0,206.7926,206.7926,206.4394,206.5908,3300.0
2014-12-16 15:30:00,245.55,245.98,245.45,245.81,3000.0,206.4899,206.8515,206.4058,206.7085,3000.0
2014-12-16 15:35:00,245.8,245.9,245.15,245.15,1700.0,206.7001,206.7842,206.1535,206.1535,1700.0
2014-12-16 15:40:00,245.33,245.48,244.96,245.16,5400.0,206.3049,206.431,205.9937,206.1619,5400.0
2014-12-16 15:45:00,244.97,245.42,244.76,245.11,6600.0,206.0022,206.3806,205.8256,206.1199,6600.0
2014-12-16 15:50:00,245.12,245.12,244.56,245.02,6100.0,206.1283,206.1283,205.6574,206.0442,6100.0
2014-12-16 15:55:00,244.84,244.98,244.09,244.26,15500.0,205.8928,206.0106,205.2621,205.4051,15500.0
2014-12-17 09:30:00,244.26,244.86,243.49,243.49,4200.0,205.4051,205.9097,204.7576,204.7576,4200.0
2014-12-17 09:35:00,244.15,244.79,243.35,244.79,500.0,205.3126,205.8508,204.6398,205.8508,500.0
2014-12-17 09:40:00,244.73,245.03,244.16,245.03,1700.0,205.8003,206.0526,205.321,206.0526,1700.0
2014-12-17 09:45:00,244.97,245.02,244.45,244.58,4800.0,206.0022,206.0442,205.5649,205.6742,4800.0
2014-12-17 09:50:00,244.48,244.49,244.24,244.26,1500.0,205.5901,205.5985,205.3883,205.4051,1500.0
2014-12-17 09:55:00,244.19,244.29,243.95,244.14,2200.0,205.3462,205.4303,205.1444,205.3042,2200.0
2014-12-17 10:00:00,244.04,244.1,243.49,243.56,1700.0,205.2201,205.2705,204.7576,204.8164,1700.0
2014-12-17 10:05:00,243.72,244.01,243.58,244.01,4700.0,204.951,205.1949,204.8333,205.1949,4700.0
2014-12-17 10:10:00,243.97,244.1,243.85,244.01,2200.0,205.1612,205.2705,205.0603,205.1949,2200.0
2014-12-17 10:15:00,244.06,244.06,243.63,243.75,10600.0,205.2369,205.2369,204.8753,204.9762,10600.0
2014-12-17 10:20:00,243.78,243.98,243.46,243.46,8400.0,205.0014,205.1696,204.7324,204.7324,8400.0
2014-12-17 10:25:00,243.42,243.51,242.88,242.88,4200.0,204.6987,204.7744,204.2446,204.2446,4200.0
2014-12-17 10:30:00,242.84,242.97,242.51,242.74,4100.0,204.211,204.3203,203.9335,204.1269,4100.0
2014-12-17 10:35:00,242.66,242.87,242.5,242.85,5900.0,204.0596,204.2362,203.9251,204.2194,5900.0
2014-12-17 10:40:00,242.79,242.81,242.4,242.66,2700.0,204.1689,204.1857,203.841,204.0596,2700.0
2014-12-17 10:45:00,242.74,242.79,242.54,242.68,4200.0,204.1269,204.1689,203.9587,204.0764,4200.0
2014-12-17 10:50:00,242.76,242.79,242.63,242.65,2000.0,204.1437,204.1689,204.0344,204.0512,2000.0
2014-12-17 10:55:00,242.72,242.87,242.58,242.82,3900.0,204.1101,204.2362,203.9923,204.1942,3900.0
2014-12-17 11:00:00,242.57,242.89,242.57,242.81,1800.0,203.9839,204.253,203.9839,204.1857,1800.0
2014-12-17 11:05:00,242.78,242.78,242.56,242.56,1700.0,204.1605,204.1605,203.9755,203.9755,1700.0
2014-12-17 11:10:00,242.64,242.64,242.3,242.51,1800.0,204.0428,204.0428,203.7569,203.9335,1800.0
2014-12-17 11:15:00,242.61,242.7,242.42,242.69,3400.0,204.0176,204.0932,203.8578,204.0848,3400.0
2014-12-17 11:20:00,242.67,242.89,242.63,242.89,2800.0,204.068,204.253,204.0344,204.253,2800.0
2014-12-17 11:25:00,242.97,243.12,242.59,242.98,3500.0,204.3203,204.4464,204.0007,204.3287,3500.0
2014-12-17 11:30:00,242.94,243.43,242.72,242.72,6500.0,204.2951,204.7071,204.1101,204.1101,6500.0
2014-12-17 11:35:00,242.81,243.4,242.8,243.4,12200.0,204.1857,204.6819,204.1773,204.6819,12200.0
2014-12-17 11:40:00,243.44,243.48,243.24,243.24,7200.0,204.7155,204.7492,204.5473,204.5473,7200.0
2014-12-17 11:45:00,243.18,243.47,243.01,243.01,8900.0,204.4969,204.7408,204.3539,204.3539,8900.0
2014-12-17 11:50:00,243.22,243.52,243.22,243.43,3800.0,204.5305,204.7828,204.5305,204.7071,3800.0
2014-12-17 11:55:00,243.48,243.96,243.48,243.86,13400.0,204.7492,205.1528,204.7492,205.0687,13400.0
2014-12-17 12:00:00,243.75,243.86,243.5,243.5,3700.0,204.9762,205.0687,204.766,204.766,3700.0
2014-12-17 12:05:00,243.5,243.56,243.38,243.5,3000.0,204.766,204.8164,204.6651,204.766,3000.0
2014-12-17 12:10:00,243.43,243.43,243.27,243.3,3900.0,204.7071,204.7071,204.5726,204.5978,3900.0
2014-12-17 12:15:00,243.3,243.37,243.26,243.26,600.0,204.5978,204.6567,204.5642,204.5642,600.0
2014-12-17 12:20:00,243.3,243.3,242.7,242.82,2300.0,204.5978,204.5978,204.0932,204.1942,2300.0
2014-12-17 12:25:00,242.92,242.93,242.71,242.71,2800.0,204.2782,204.2867,204.1017,204.1017,2800.0
2014-12-17 12:30:00,242.71,242.78,242.58,242.73,4400.0,204.1017,204.1605,203.9923,204.1185,4400.0
2014-12-17 12:35:00,242.55,242.64,242.34,242.41,4000.0,203.9671,204.0428,203.7905,203.8494,4000.0
2014-12-17 12:40:00,242.4,242.49,242.14,242.23,4400.0,203.841,203.9167,203.6223,203.698,4400.0
2014-12-17 12:45:00,242.23,242.28,242.0,242.24,5600.0,203.698,203.7401,203.5046,203.7064,5600.0
2014-12-17 12:50:00,242.22,242.71,242.22,242.5,8700.0,203.6896,204.1017,203.6896,203.9251,8700.0
2014-12-17 12:55:00,242.34,242.5,242.34,242.34,1200.0,203.7905,203.9251,203.7905,203.7905,1200.0
2014-12-17 13:00:00,242.37,242.66,242.3,242.56,2700.0,203.8157,204.0596,203.7569,203.9755,2700.0
2014-12-17 13:05:00,242.49,242.67,242.49,242.65,1900.0,203.9167,204.068,203.9167,204.0512,1900.0
2014-12-17 13:10:00,242.58,242.75,242.39,242.75,2700.0,203.9923,204.1353,203.8326,204.1353,2700.0
2014-12-17 13:15:00,242.75,242.96,242.68,242.96,2800.0,204.1353,204.3119,204.0764,204.3119,2800.0
2014-12-17 13:20:00,243.01,243.08,242.85,242.88,2800.0,204.3539,204.4128,204.2194,204.2446,2800.0
2014-12-17 13:25:00,242.8,242.8,242.6,242.77,1700.0,204.1773,204.1773,204.0092,204.1521,1700.0
2014-12-17 13:30:00,242.71,242.85,242.69,242.85,3300.0,204.1017,204.2194,204.0848,204.2194,3300.0
2014-12-17 13:35:00,242.71,242.89,242.6,242.89,3000.0,204.1017,204.253,204.0092,204.253,3000.0
2014-12-17 13:40:00,242.84,243.1,242.84,243.08,4500.0,204.211,204.4296,204.211,204.4128,4500.0
2014-12-17 13:45:00,243.12,243.17,242.76,242.95,3600.0,204.4464,204.4885,204.1437,204.3035,3600.0
2014-12-17 13:50:00,242.88,243.15,242.88,242.88,5200.0,204.2446,204.4717,204.2446,204.2446,5200.0
2014-12-17 13:55:00,242.89,243.17,242.89,243.01,11200.0,204.253,204.4885,204.253,204.3539,11200.0
2014-12-17 14:00:00,243.01,244.73,243.01,244.63,22900.0,204.3539,205.8003,204.3539,205.7162,22900.0
2014-12-17 14:05:00,244.83,244.86,243.91,244.34,13800.0,205.8844,205.9097,205.1108,205.4724,13800.0
2014-12-17 14:10:00,244.32,244.52,243.88,244.15,36700.0,205.4555,205.6237,205.0855,205.3126,36700.0
2014-12-17 14:15:00,244.3,244.34,244.0,244.0,5900.0,205.4387,205.4724,205.1865,205.1865,5900.0
2014-12-17 14:20:00,244.0,244.3,243.95,244.3,4800.0,205.1865,205.4387,205.1444,205.4387,4800.0
2014-12-17 14:25:00,244.27,244.33,244.03,244.12,4500.0,205.4135,205.464,205.2117,205.2874,4500.0
2014-12-17 14:30:00,244.05,244.29,243.58,243.9,11000.0,205.2285,205.4303,204.8333,205.1024,11000.0
2014-12-17 14:35:00,244.05,244.61,243.92,244.2,6600.0,205.2285,205.6994,205.1192,205.3546,6600.0
2014-12-17 14:40:00,244.28,244.3,243.28,243.47,11400.0,205.4219,205.4387,204.581,204.7408,11400.0
2014-12-17 14:45:00,243.48,243.62,242.95,243.12,8100.0,204.7492,204.8669,204.3035,204.4464,8100.0
2014-12-17 14:50:00,243.17,243.54,243.12,243.29,8100.0,204.4885,204.7996,204.4464,204.5894,8100.0
2014-12-17 14:55:00,243.46,243.65,242.99,243.36,4800.0,204.7324,204.8921,204.3371,204.6483,4800.0
2014-12-17 15:00:00,243.09,243.11,242.73,243.1,3900.0,204.4212,204.438,204.1185,204.4296,3900.0
2014-12-17 15:05:00,243.17,243.54,243.05,243.24,5100.0,204.4885,204.7996,204.3876,204.5473,5100.0
2014-12-17 15:10:00,243.24,243.88,243.16,243.86,6700.0,204.5473,205.0855,204.4801,205.0687,6700.0
2014-12-17 15:15:00,243.84,244.07,243.69,243.99,10100.0,205.0519,205.2453,204.9258,205.178,10100.0
2014-12-17 15:20:00,244.11,244.12,243.65,243.7,6700.0,205.279,205.2874,204.8921,204.9342,6700.0
2014-12-17 15:25:00,243.71,244.99,243.65,244.95,15400.0,204.9426,206.019,204.8921,205.9853,15400.0
2014-12-17 15:30:00,244.87,244.96,244.33,244.34,16100.0,205.9181,205.9937,205.464,205.4724,16100.0
2014-12-17 15:35:00,244.42,244.58,244.15,244.38,5200.0,205.5396,205.6742,205.3126,205.506,5200.0
2014-12-17 15:40:00,244.55,244.84,244.38,244.67,22200.0,205.649,205.8928,205.506,205.7499,22200.0
2014-12-17 15:45:00,244.78,245.22,244.76,244.88,18000.0,205.8424,206.2124,205.8256,205.9265,18000.0
2014-12-17 15:50:00,245.01,245.01,244.15,244.15,16000.0,206.0358,206.0358,205.3126,205.3126,16000.0
2014-12-17 15:55:00,244.29,244.43,243.87,244.06,65100.0,205.4303,205.5481,205.0771,205.2369,65100.0
2014-12-18 09:30:00,246.24,247.0,246.24,246.56,5500.0,207.0701,207.7092,207.0701,207.3392,5500.0
2014-12-18 09:35:00,246.76,247.97,246.52,247.7,5600.0,207.5074,208.5249,207.3056,208.2979,5600.0
2014-12-18 09:40:00,248.35,248.43,248.05,248.18,1200.0,208.8445,208.9118,208.5922,208.7015,1200.0
2014-12-18 09:45:00,248.41,248.41,247.11,247.21,4000.0,208.8949,208.8949,207.8017,207.8858,4000.0
2014-12-18 09:50:00,247.05,247.45,247.03,247.03,2600.0,207.7513,208.0877,207.7345,207.7345,2600.0
2014-12-18 09:55:00,246.96,247.8,246.96,247.53,5400.0,207.6756,208.382,207.6756,208.1549,5400.0
2014-12-18 10:00:00,247.43,247.5,247.01,247.32,16600.0,208.0708,208.1297,207.7176,207.9783,16600.0
2014-12-18 10:05:00,247.27,247.77,247.17,247.77,8100.0,207.9363,208.3568,207.8522,208.3568,8100.0
2014-12-18 10:10:00,247.75,247.75,247.27,247.28,8800.0,208.3399,208.3399,207.9363,207.9447,8800.0
2014-12-18 10:15:00,247.08,247.45,247.07,247.45,5200.0,207.7765,208.0877,207.7681,208.0877,5200.0
2014-12-18 10:20:00,247.23,247.6,247.22,247.49,3900.0,207.9026,208.2138,207.8942,208.1213,3900.0
2014-12-18 10:25:00,247.35,247.35,247.17,247.17,300.0,208.0036,208.0036,207.8522,207.8522,300.0
2014-12-18 10:30:00,247.38,247.67,247.37,247.46,2800.0,208.0288,208.2727,208.0204,208.0961,2800.0
2014-12-18 10:35:00,247.46,247.49,247.18,247.19,1500.0,208.0961,208.1213,207.8606,207.869,1500.0
2014-12-18 10:40:00,247.36,247.4,247.26,247.27,2400.0,208.012,208.0456,207.9279,207.9363,2400.0
2014-12-18 10:45:00,247.27,247.42,247.2,247.33,6200.0,207.9363,208.0624,207.8774,207.9867,6200.0
2014-12-18 10:50:00,247.39,247.4,247.22,247.28,1300.0,208.0372,208.0456,207.8942,207.9447,1300.0
2014-12-18 10:55:00,247.28,247.28,247.28,247.28,0.0,207.9447,207.9447,207.9447,207.9447,0.0
2014-12-18 11:00:00,247.2,247.2,247.01,247.19,2500.0,207.8774,207.8774,207.7176,207.869,2500.0
2014-12-18 11:05:00,247.11,247.23,247.04,247.23,700.0,207.8017,207.9026,207.7429,207.9026,700.0
2014-12-18 11:10:00,247.04,247.36,246.83,247.36,2100.0,207.7429,208.012,207.5663,208.012,2100.0
2014-12-18 11:15:00,247.37,247.79,247.37,247.6,1900.0,208.0204,208.3736,208.0204,208.2138,1900.0
2014-12-18 11:20:00,247.66,247.94,247.47,247.5,7200.0,208.2642,208.4997,208.1045,208.1297,7200.0
2014-12-18 11:25:00,247.54,247.87,247.48,247.76,2400.0,208.1633,208.4408,208.1129,208.3483,2400.0
2014-12-18 11:30:00,247.67,247.87,247.62,247.87,1100.0,208.2727,208.4408,208.2306,208.4408,1100.0
2014-12-18 11:35:00,247.97,248.11,247.75,248.02,3700.0,208.5249,208.6427,208.3399,208.567,3700.0
2014-12-18 11:40:00,248.02,248.13,247.78,248.05,7000.0,208.567,208.6595,208.3652,208.5922,7000.0
2014-12-18 11:45:00,247.91,248.28,247.88,248.06,5600.0,208.4745,208.7856,208.4493,208.6006,5600.0
2014-12-18 11:50:00,247.99,248.54,247.98,248.54,4500.0,208.5418,209.0043,208.5333,209.0043,4500.0
2014-12-18 11:55:00,248.54,248.91,248.36,248.86,7400.0,209.0043,209.3154,208.8529,209.2734,7400.0
2014-12-18 12:00:00,248.8,248.9,247.99,248.36,8500.0,209.2229,209.307,208.5418,208.8529,8500.0
2014-12-18 12:05:00,248.45,248.77,248.36,248.66,10800.0,208.9286,209.1977,208.8529,209.1052,10800.0
2014-12-18 12:10:00,248.68,248.68,248.54,248.63,800.0,209.122,209.122,209.0043,209.0799,800.0
2014-12-18 12:15:00,248.77,248.83,248.58,248.77,4800.0,209.1977,209.2481,209.0379,209.1977,4800.0
2014-12-18 12:20:00,248.6,248.89,248.36,248.86,4600.0,209.0547,209.2986,208.8529,209.2734,4600.0
2014-12-18 12:25:00,248.62,249.0,248.62,248.91,4700.0,209.0715,209.3911,209.0715,209.3154,4700.0
2014-12-18 12:30:00,248.74,249.59,248.74,249.59,2300.0,209.1725,209.8872,209.1725,209.8872,2300.0
2014-12-18 12:35:00,249.42,249.75,249.42,249.6,1200.0,209.7443,210.0218,209.7443,209.8956,1200.0
2014-12-18 12:40:00,249.64,249.74,249.26,249.33,4300.0,209.9293,210.0134,209.6097,209.6686,4300.0
2014-12-18 12:45:00,249.25,249.57,249.23,249.5,1000.0,209.6013,209.8704,209.5845,209.8116,1000.0
2014-12-18 12:50:00,249.62,249.8,249.62,249.75,1600.0,209.9125,210.0638,209.9125,210.0218,1600.0
2014-12-18 12:55:00,249.85,249.85,249.62,249.81,2100.0,210.1059,210.1059,209.9125,210.0722,2100.0
2014-12-18 13:00:00,249.81,250.04,249.78,250.04,1900.0,210.0722,210.2657,210.047,210.2657,1900.0
2014-12-18 13:05:00,250.0,250.21,249.9,250.05,3100.0,210.232,210.4086,210.1479,210.2741,3100.0
2014-12-18 13:10:00,250.06,250.06,249.83,249.87,1500.0,210.2825,210.2825,210.0891,210.1227,1500.0
2014-12-18 13:15:00,249.79,250.05,249.76,249.82,3700.0,210.0554,210.2741,210.0302,210.0807,3700.0
2014-12-18 13:20:00,249.82,250.08,249.72,250.03,3200.0,210.0807,210.2993,209.9966,210.2572,3200.0
2014-12-18 13:25:00,250.03,250.09,249.88,249.93,2900.0,210.2572,210.3077,210.1311,210.1732,2900.0
2014-12-18 13:30:00,249.93,250.22,249.93,250.22,2000.0,210.1732,210.417,210.1732,210.417,2000.0
2014-12-18 13:35:00,250.23,250.69,250.23,250.69,4800.0,210.4254,210.8123,210.4254,210.8123,4800.0
2014-12-18 13:40:00,250.62,250.62,250.33,250.43,3800.0,210.7534,210.7534,210.5095,210.5936,3800.0
2014-12-18 13:45:00,250.31,250.51,250.21,250.42,4100.0,210.4927,210.6609,210.4086,210.5852,4100.0
2014-12-18 13:50:00,250.37,250.75,250.37,250.68,2400.0,210.5432,210.8627,210.5432,210.8039,2400.0
2014-12-18 13:55:00,250.7,250.99,250.7,250.95,4300.0,210.8207,211.0645,210.8207,211.0309,4300.0
2014-12-18 14:00:00,250.91,250.95,250.61,250.61,2100.0,210.9973,211.0309,210.745,210.745,2100.0
2014-12-18 14:05:00,250.69,250.76,250.55,250.65,2000.0,210.8123,210.8711,210.6945,210.7786,2000.0
2014-12-18 14:10:00,250.72,250.73,250.53,250.73,1400.0,210.8375,210.8459,210.6777,210.8459,1400.0
2014-12-18 14:15:00,250.53,250.57,250.35,250.48,2600.0,210.6777,210.7113,210.5263,210.6357,2600.0
2014-12-18 14:20:00,250.39,250.51,250.2,250.23,3800.0,210.56,210.6609,210.4002,210.4254,3800.0
2014-12-18 14:25:00,250.09,250.17,249.77,249.77,3400.0,210.3077,210.375,210.0386,210.0386,3400.0
2014-12-18 14:30:00,249.56,249.88,249.54,249.82,2600.0,209.862,210.1311,209.8452,210.0807,2600.0
2014-12-18 14:35:00,249.72,249.98,249.71,249.98,4000.0,209.9966,210.2152,209.9882,210.2152,4000.0
2014-12-18 14:40:00,249.98,250.23,249.82,250.14,5100.0,210.2152,210.4254,210.0807,210.3498,5100.0
2014-12-18 14:45:00,250.2,250.27,249.98,250.04,4000.0,210.4002,210.4591,210.2152,210.2657,4000.0
2014-12-18 14:50:00,250.05,250.42,249.93,250.42,2200.0,210.2741,210.5852,210.1732,210.5852,2200.0
2014-12-18 14:55:00,250.55,250.82,250.37,250.82,8200.0,210.6945,210.9216,210.5432,210.9216,8200.0
2014-12-18 15:00:00,250.81,250.96,250.7,250.75,1800.0,210.9132,211.0393,210.8207,210.8627,1800.0
2014-12-18 15:05:00,250.93,251.0,250.55,250.55,5200.0,211.0141,211.0729,210.6945,210.6945,5200.0
2014-12-18 15:10:00,250.56,250.88,250.56,250.88,4800.0,210.7029,210.972,210.7029,210.972,4800.0
2014-12-18 15:15:00,250.93,250.95,250.76,250.95,6500.0,211.0141,211.0309,210.8711,211.0309,6500.0
2014-12-18 15:20:00,250.9,251.06,250.86,250.95,4700.0,210.9889,211.1234,210.9552,211.0309,4700.0
2014-12-18 15:25:00,250.96,251.36,250.96,251.26,5900.0,211.0393,211.3757,211.0393,211.2916,5900.0
2014-12-18 15:30:00,251.19,251.32,251.1,251.17,6200.0,211.2327,211.342,211.157,211.2159,6200.0
2014-12-18 15:35:00,251.12,251.28,251.12,251.15,7900.0,211.1739,211.3084,211.1739,211.1991,7900.0
2014-12-18 15:40:00,251.14,251.39,251.13,251.34,13500.0,211.1907,211.4009,211.1823,211.3589,13500.0
2014-12-18 15:45:00,251.33,251.34,251.14,251.28,10100.0,211.3505,211.3589,211.1907,211.3084,10100.0
2014-12-18 15:50:00,251.3,251.56,251.3,251.54,10200.0,211.3252,211.5439,211.3252,211.527,10200.0
2014-12-18 15:55:00,251.5,252.3,251.5,252.27,32900.0,211.4934,212.1662,211.4934,212.1409,32900.0
2014-12-19 09:30:00,253.17,255.56,252.82,254.5,103600.0,212.8978,214.9076,212.6034,214.0162,103600.0
2014-12-19 09:35:00,254.47,255.13,253.5,254.99,13400.0,213.991,214.546,213.1753,214.4283,13400.0
2014-12-19 09:40:00,254.92,255.35,254.69,255.23,7800.0,214.3694,214.731,214.176,214.6301,7800.0
2014-12-19 09:45:00,255.09,256.28,255.05,256.16,12700.0,214.5123,215.513,214.4787,215.4121,12700.0
2014-12-19 09:50:00,256.26,256.7,256.0,256.32,9000.0,215.4962,215.8662,215.2776,215.5467,9000.0
2014-12-19 09:55:00,256.33,257.73,256.33,257.64,16300.0,215.5551,216.7324,215.5551,216.6567,16300.0
2014-12-19 10:00:00,257.65,257.73,256.93,257.61,5500.0,216.6651,216.7324,216.0597,216.6315,5500.0
2014-12-19 10:05:00,257.46,258.38,257.28,258.35,17000.0,216.5053,217.279,216.354,217.2538,17000.0
2014-12-19 10:10:00,258.3,258.31,257.57,257.81,3900.0,217.2117,217.2201,216.5978,216.7997,3900.0
2014-12-19 10:15:00,257.58,257.9,257.58,257.85,7900.0,216.6063,216.8754,216.6063,216.8333,7900.0
2014-12-19 10:20:00,257.74,257.95,257.65,257.95,17400.0,216.7408,216.9174,216.6651,216.9174,17400.0
2014-12-19 10:25:00,257.94,258.12,257.77,258.05,4300.0,216.909,217.0604,216.766,217.0015,4300.0
2014-12-19 10:30:00,258.17,258.17,257.91,258.02,13300.0,217.1024,217.1024,216.8838,216.9763,13300.0
2014-12-19 10:35:00,258.09,259.0,258.03,258.98,16000.0,217.0351,217.8004,216.9847,217.7836,16000.0
2014-12-19 10:40:00,258.98,259.27,258.78,259.19,6800.0,217.7836,218.0274,217.6154,217.9601,6800.0
2014-12-19 10:45:00,259.2,259.2,258.83,258.9,4600.0,217.9686,217.9686,217.6574,217.7163,4600.0
2014-12-19 10:50:00,258.87,259.68,258.86,259.64,7100.0,217.6911,218.3722,217.6826,218.3386,7100.0
2014-12-19 10:55:00,259.57,259.99,259.57,259.94,9800.0,218.2797,218.6329,218.2797,218.5908,9800.0
2014-12-19 11:00:00,259.89,260.51,259.82,260.38,24700.0,218.5488,219.0702,218.4899,218.9609,24700.0
2014-12-19 11:05:00,260.27,260.33,260.04,260.14,6200.0,218.8684,218.9188,218.6749,218.759,6200.0
2014-12-19 11:10:00,260.14,261.0,260.13,260.89,10800.0,218.759,219.4822,218.7506,219.3897,10800.0
2014-12-19 11:15:00,260.86,260.86,260.51,260.71,5500.0,219.3645,219.3645,219.0702,219.2384,5500.0
2014-12-19 11:20:00,260.76,260.78,260.42,260.42,3600.0,219.2804,219.2972,218.9945,218.9945,3600.0
2014-12-19 11:25:00,260.32,260.96,260.32,260.77,7400.0,218.9104,219.4486,218.9104,219.2888,7400.0
2014-12-19 11:30:00,260.81,261.22,260.54,261.04,3800.0,219.3225,219.6672,219.0954,219.5159,3800.0
2014-12-19 11:35:00,261.18,261.56,261.01,261.36,8700.0,219.6336,219.9531,219.4906,219.785,8700.0
2014-12-19 11:40:00,261.38,261.57,261.0,261.04,7100.0,219.8018,219.9616,219.4822,219.5159,7100.0
2014-12-19 11:45:00,261.04,261.04,260.47,260.47,2500.0,219.5159,219.5159,219.0365,219.0365,2500.0
2014-12-19 11:50:00,260.12,260.23,259.75,260.03,3300.0,218.7422,218.8347,218.4311,218.6665,3300.0
2014-12-19 11:55:00,259.93,259.94,259.5,259.8,2100.0,218.5824,218.5908,218.2208,218.4731,2100.0
2014-12-19 12:00:00,259.55,259.75,259.43,259.59,1700.0,218.2629,218.4311,218.162,218.2965,1700.0
2014-12-19 12:05:00,259.55,260.47,259.42,260.27,5300.0,218.2629,219.0365,218.1536,218.8684,5300.0
2014-12-19 12:10:00,260.03,260.03,259.62,259.78,1100.0,218.6665,218.6665,218.3217,218.4563,1100.0
2014-12-19 12:15:00,259.66,259.96,259.61,259.88,4800.0,218.3554,218.6077,218.3133,218.5404,4800.0
2014-12-19 12:20:00,259.72,259.72,259.12,259.24,5800.0,218.4058,218.4058,217.9013,218.0022,5800.0
2014-12-19 12:25:00,259.02,259.25,258.52,259.17,8200.0,217.8172,218.0106,217.3967,217.9433,8200.0
2014-12-19 12:30:00,259.1,259.21,258.78,258.88,4400.0,217.8845,217.977,217.6154,217.6995,4400.0
2014-12-19 12:35:00,259.02,259.15,258.98,259.07,1600.0,217.8172,217.9265,217.7836,217.8592,1600.0
2014-12-19 12:40:00,259.13,259.25,258.94,259.0,2000.0,217.9097,218.0106,217.7499,217.8004,2000.0
2014-12-19 12:45:00,259.01,259.32,259.01,259.28,1200.0,217.8088,218.0695,217.8088,218.0358,1200.0
2014-12-19 12:50:00,259.35,259.72,259.28,259.28,800.0,218.0947,218.4058,218.0358,218.0358,800.0
2014-12-19 12:55:00,259.27,259.29,258.92,259.09,2000.0,218.0274,218.0442,217.7331,217.8761,2000.0
2014-12-19 13:00:00,259.13,259.37,259.13,259.23,1600.0,217.9097,218.1115,217.9097,217.9938,1600.0
2014-12-19 13:05:00,259.31,259.37,259.07,259.2,2700.0,218.0611,218.1115,217.8592,217.9686,2700.0
2014-12-19 13:10:00,259.2,259.2,258.65,258.65,1900.0,217.9686,217.9686,217.506,217.506,1900.0
2014-12-19 13:15:00,258.63,258.7,258.54,258.55,2100.0,217.4892,217.5481,217.4135,217.422,2100.0
2014-12-19 13:20:00,258.75,258.82,258.43,258.72,1400.0,217.5901,217.649,217.321,217.5649,1400.0
2014-12-19 13:25:00,258.78,258.86,258.69,258.86,800.0,217.6154,217.6826,217.5397,217.6826,800.0
2014-12-19 13:30:00,258.87,258.87,258.23,258.23,3600.0,217.6911,217.6911,217.1529,217.1529,3600.0
2014-12-19 13:35:00,258.36,258.49,258.21,258.28,7200.0,217.2622,217.3715,217.136,217.1949,7200.0
2014-12-19 13:40:00,258.31,258.53,258.31,258.51,1300.0,217.2201,217.4051,217.2201,217.3883,1300.0
2014-12-19 13:45:00,258.64,258.64,258.41,258.56,2300.0,217.4976,217.4976,217.3042,217.4304,2300.0
2014-12-19 13:50:00,258.58,258.73,258.54,258.66,3200.0,217.4472,217.5733,217.4135,217.5145,3200.0
2014-12-19 13:55:00,258.66,258.66,258.38,258.54,1300.0,217.5145,217.5145,217.279,217.4135,1300.0
2014-12-19 14:00:00,258.6,258.67,258.49,258.62,3000.0,217.464,217.5229,217.3715,217.4808,3000.0
2014-12-19 14:05:00,258.56,258.81,258.53,258.81,2300.0,217.4304,217.6406,217.4051,217.6406,2300.0
2014-12-19 14:10:00,258.69,258.74,258.58,258.63,2600.0,217.5397,217.5817,217.4472,217.4892,2600.0
2014-12-19 14:15:00,258.55,258.56,258.41,258.43,2300.0,217.422,217.4304,217.3042,217.321,2300.0
2014-12-19 14:20:00,258.4,258.42,258.17,258.17,2800.0,217.2958,217.3126,217.1024,217.1024,2800.0
2014-12-19 14:25:00,258.2,258.52,258.2,258.45,4600.0,217.1276,217.3967,217.1276,217.3379,4600.0
2014-12-19 14:30:00,258.41,258.65,258.41,258.64,2900.0,217.3042,217.506,217.3042,217.4976,2900.0
2014-12-19 14:35:00,258.65,258.71,258.53,258.56,3100.0,217.506,217.5565,217.4051,217.4304,3100.0
2014-12-19 14:40:00,258.55,258.8,258.53,258.74,3000.0,217.422,217.6322,217.4051,217.5817,3000.0
2014-12-19 14:45:00,258.76,259.11,258.66,259.11,2100.0,217.5986,217.8929,217.5145,217.8929,2100.0
2014-12-19 14:50:00,259.11,259.64,259.1,259.37,5100.0,217.8929,218.3386,217.8845,218.1115,5100.0
2014-12-19 14:55:00,259.25,259.56,259.02,259.2,4000.0,218.0106,218.2713,217.8172,217.9686,4000.0
2014-12-19 15:00:00,259.07,259.1,258.93,259.1,1500.0,217.8592,217.8845,217.7415,217.8845,1500.0
2014-12-19 15:05:00,258.87,259.02,258.7,258.8,4400.0,217.6911,217.8172,217.5481,217.6322,4400.0
2014-12-19 15:10:00,258.73,258.73,258.22,258.46,9200.0,217.5733,217.5733,217.1444,217.3463,9200.0
2014-12-19 15:15:00,258.43,258.43,258.24,258.35,3200.0,217.321,217.321,217.1613,217.2538,3200.0
2014-12-19 15:20:00,258.32,258.51,258.05,258.18,8400.0,217.2285,217.3883,217.0015,217.1108,8400.0
2014-12-19 15:25:00,258.18,258.31,258.01,258.31,5000.0,217.1108,217.2201,216.9679,217.2201,5000.0
2014-12-19 15:30:00,258.19,258.66,258.06,258.41,7200.0,217.1192,217.5145,217.0099,217.3042,7200.0
2014-12-19 15:35:00,258.33,258.47,258.24,258.32,12200.0,217.237,217.3547,217.1613,217.2285,12200.0
2014-12-19 15:40:00,258.31,258.39,257.96,258.12,7800.0,217.2201,217.2874,216.9258,217.0604,7800.0
2014-12-19 15:45:00,257.97,258.04,257.82,257.82,10000.0,216.9342,216.9931,216.8081,216.8081,10000.0
2014-12-19 15:50:00,257.85,257.93,257.24,257.24,10700.0,216.8333,216.9006,216.3203,216.3203,10700.0
2014-12-19 15:55:00,257.24,258.21,257.24,257.75,54400.0,216.3203,217.136,216.3203,216.7492,54400.0
2014-12-22 09:30:00,257.92,259.03,257.92,258.09,10200.0,216.8922,217.8256,216.8922,217.0351,10200.0
2014-12-22 09:35:00,258.58,258.81,258.34,258.54,3600.0,217.4472,217.6406,217.2454,217.4135,3600.0
2014-12-22 09:40:00,258.49,258.66,256.8,257.06,6200.0,217.3715,217.5145,215.9503,216.169,6200.0
2014-12-22 09:45:00,257.05,257.4,257.04,257.39,700.0,216.1606,216.4549,216.1522,216.4465,700.0
2014-12-22 09:50:00,257.41,257.49,257.17,257.31,2400.0,216.4633,216.5306,216.2615,216.3792,2400.0
2014-12-22 09:55:00,257.1,257.55,257.1,257.55,2300.0,216.2026,216.581,216.2026,216.581,2300.0
2014-12-22 10:00:00,257.39,257.76,257.09,257.09,4100.0,216.4465,216.7576,216.1942,216.1942,4100.0
2014-12-22 10:05:00,257.2,257.42,257.2,257.37,1500.0,216.2867,216.4717,216.2867,216.4297,1500.0
2014-12-22 10:10:00,257.62,257.7,257.35,257.7,2900.0,216.6399,216.7072,216.4128,216.7072,2900.0
2014-12-22 10:15:00,257.76,257.79,257.76,257.79,200.0,216.7576,216.7829,216.7576,216.7829,200.0
2014-12-22 10:20:00,257.93,257.93,257.41,257.69,3100.0,216.9006,216.9006,216.4633,216.6988,3100.0
2014-12-22 10:25:00,257.6,257.93,257.6,257.68,600.0,216.6231,216.9006,216.6231,216.6903,600.0
2014-12-22 10:30:00,257.73,258.15,257.48,257.57,1800.0,216.7324,217.0856,216.5222,216.5978,1800.0
2014-12-22 10:35:00,257.48,257.61,257.48,257.54,1700.0,216.5222,216.6315,216.5222,216.5726,1700.0
2014-12-22 10:40:00,257.34,257.49,257.23,257.49,2100.0,216.4044,216.5306,216.3119,216.5306,2100.0
2014-12-22 10:45:00,257.54,257.54,256.99,257.0,3000.0,216.5726,216.5726,216.1101,216.1185,3000.0
2014-12-22 10:50:00,257.02,257.12,256.66,256.66,3000.0,216.1353,216.2194,215.8326,215.8326,3000.0
2014-12-22 10:55:00,256.6,256.88,256.34,256.34,4600.0,215.7821,216.0176,215.5635,215.5635,4600.0
2014-12-22 11:00:00,256.48,256.53,256.31,256.31,5100.0,215.6812,215.7233,215.5383,215.5383,5100.0
2014-12-22 11:05:00,256.42,256.42,256.13,256.2,2100.0,215.6308,215.6308,215.3869,215.4458,2100.0
2014-12-22 11:10:00,256.2,256.61,256.2,256.6,7300.0,215.4458,215.7906,215.4458,215.7821,7300.0
2014-12-22 11:15:00,256.72,257.15,256.67,257.15,3500.0,215.8831,216.2447,215.841,216.2447,3500.0
2014-12-22 11:20:00,257.21,257.21,257.1,257.17,1900.0,216.2951,216.2951,216.2026,216.2615,1900.0
2014-12-22 11:25:00,257.28,257.46,257.19,257.43,2400.0,216.354,216.5053,216.2783,216.4801,2400.0
2014-12-22 11:30:00,257.55,257.65,257.55,257.56,600.0,216.581,216.6651,216.581,216.5894,600.0
2014-12-22 11:35:00,257.51,257.51,257.03,257.04,3500.0,216.5474,216.5474,216.1437,216.1522,3500.0
2014-12-22 11:40:00,256.98,256.98,256.91,256.93,2400.0,216.1017,216.1017,216.0428,216.0597,2400.0
2014-12-22 11:45:00,256.9,257.03,256.64,256.76,16400.0,216.0344,216.1437,215.8158,215.9167,16400.0
2014-12-22 11:50:00,256.85,256.93,256.68,256.81,5100.0,215.9924,216.0597,215.8494,215.9587,5100.0
2014-12-22 11:55:00,256.79,256.79,256.78,256.79,400.0,215.9419,215.9419,215.9335,215.9419,400.0
2014-12-22 12:00:00,256.81,256.97,256.81,256.97,1400.0,215.9587,216.0933,215.9587,216.0933,1400.0
2014-12-22 12:05:00,257.08,257.32,257.02,257.31,1900.0,216.1858,216.3876,216.1353,216.3792,1900.0
2014-12-22 12:10:00,257.3,257.3,257.0,257.03,1600.0,216.3708,216.3708,216.1185,216.1437,1600.0
2014-12-22 12:15:00,257.2,257.2,256.68,256.84,9800.0,216.2867,216.2867,215.8494,215.984,9800.0
2014-12-22 12:20:00,256.91,257.14,256.91,257.1,1400.0,216.0428,216.2362,216.0428,216.2026,1400.0
2014-12-22 12:25:00,257.0,257.0,256.91,256.91,1000.0,216.1185,216.1185,216.0428,216.0428,1000.0
2014-12-22 12:30:00,256.85,256.85,256.61,256.65,700.0,215.9924,215.9924,215.7906,215.8242,700.0
2014-12-22 12:35:00,256.66,256.73,256.54,256.69,2600.0,215.8326,215.8915,215.7317,215.8578,2600.0
2014-12-22 12:40:00,256.71,256.71,256.46,256.7,1400.0,215.8746,215.8746,215.6644,215.8662,1400.0
2014-12-22 12:45:00,256.63,256.81,256.53,256.53,1400.0,215.8074,215.9587,215.7233,215.7233,1400.0
2014-12-22 12:50:00,256.64,256.9,256.64,256.9,1300.0,215.8158,216.0344,215.8158,216.0344,1300.0
2014-12-22 12:55:00,256.9,256.9,256.9,256.9,0.0,216.0344,216.0344,216.0344,216.0344,0.0
2014-12-22 13:00:00,257.08,257.08,257.0,257.06,500.0,216.1858,216.1858,216.1185,216.169,500.0
2014-12-22 13:05:00,256.96,257.01,256.96,257.0,300.0,216.0849,216.1269,216.0849,216.1185,300.0
2014-12-22 13:10:00,257.12,257.23,257.03,257.03,1500.0,216.2194,216.3119,216.1437,216.1437,1500.0
2014-12-22 13:15:00,257.03,257.29,257.03,257.13,1200.0,216.1437,216.3624,216.1437,216.2278,1200.0
2014-12-22 13:20:00,257.1,257.18,257.03,257.18,400.0,216.2026,216.2699,216.1437,216.2699,400.0
2014-12-22 13:25:00,257.13,257.23,257.11,257.12,1100.0,216.2278,216.3119,216.211,216.2194,1100.0
2014-12-22 13:30:00,257.06,257.07,257.01,257.02,700.0,216.169,216.1774,216.1269,216.1353,700.0
2014-12-22 13:35:00,256.97,257.19,256.97,257.19,1500.0,216.0933,216.2783,216.0933,216.2783,1500.0
2014-12-22 13:40:00,257.26,257.4,257.2,257.28,1300.0,216.3372,216.4549,216.2867,216.354,1300.0
2014-12-22 13:45:00,257.22,257.22,257.15,257.15,600.0,216.3035,216.3035,216.2447,216.2447,600.0
2014-12-22 13:50:00,257.06,257.16,257.06,257.16,1300.0,216.169,216.2531,216.169,216.2531,1300.0
2014-12-22 13:55:00,257.21,257.28,257.04,257.28,1400.0,216.2951,216.354,216.1522,216.354,1400.0
2014-12-22 14:00:00,257.34,257.42,257.22,257.28,1000.0,216.4044,216.4717,216.3035,216.354,1000.0
2014-12-22 14:05:00,257.12,257.31,256.94,257.24,2000.0,216.2194,216.3792,216.0681,216.3203,2000.0
2014-12-22 14:10:00,257.4,257.41,256.91,256.92,800.0,216.4549,216.4633,216.0428,216.0512,800.0
2014-12-22 14:15:00,257.16,257.18,257.01,257.09,1100.0,216.2531,216.2699,216.1269,216.1942,1100.0
2014-12-22 14:20:00,257.08,257.22,257.03,257.16,2000.0,216.1858,216.3035,216.1437,216.2531,2000.0
2014-12-22 14:25:00,257.24,257.27,257.24,257.27,200.0,216.3203,216.3456,216.3203,216.3456,200.0
2014-12-22 14:30:00,257.26,257.48,257.2,257.38,3400.0,216.3372,216.5222,216.2867,216.4381,3400.0
2014-12-22 14:35:00,257.32,257.33,257.15,257.33,1000.0,216.3876,216.396,216.2447,216.396,1000.0
2014-12-22 14:40:00,257.26,257.48,257.16,257.3,2900.0,216.3372,216.5222,216.2531,216.3708,2900.0
2014-12-22 14:45:00,257.38,257.56,257.38,257.44,2500.0,216.4381,216.5894,216.4381,216.4885,2500.0
2014-12-22 14:50:00,257.42,257.72,257.34,257.62,15200.0,216.4717,216.724,216.4044,216.6399,15200.0
2014-12-22 14:55:00,257.71,257.71,257.64,257.65,300.0,216.7156,216.7156,216.6567,216.6651,300.0
2014-12-22 15:00:00,257.76,257.99,257.6,257.89,11900.0,216.7576,216.951,216.6231,216.8669,11900.0
2014-12-22 15:05:00,257.89,257.9,257.61,257.61,1400.0,216.8669,216.8754,216.6315,216.6315,1400.0
2014-12-22 15:10:00,257.76,258.01,257.68,257.89,9100.0,216.7576,216.9679,216.6903,216.8669,9100.0
2014-12-22 15:15:00,257.93,258.01,257.92,258.01,800.0,216.9006,216.9679,216.8922,216.9679,800.0
2014-12-22 15:20:00,257.92,258.01,257.73,257.98,12600.0,216.8922,216.9679,216.7324,216.9426,12600.0
2014-12-22 15:25:00,257.95,258.11,257.91,258.11,2900.0,216.9174,217.0519,216.8838,217.0519,2900.0
2014-12-22 15:30:00,258.13,258.13,257.9,258.03,10800.0,217.0688,217.0688,216.8754,216.9847,10800.0
2014-12-22 15:35:00,257.99,258.06,257.86,257.96,15400.0,216.951,217.0099,216.8417,216.9258,15400.0
2014-12-22 15:40:00,258.06,258.13,257.88,258.0,8300.0,217.0099,217.0688,216.8585,216.9594,8300.0
2014-12-22 15:45:00,257.87,258.25,257.78,257.8,4300.0,216.8501,217.1697,216.7744,216.7913,4300.0
2014-12-22 15:50:00,257.78,257.97,257.72,257.81,4900.0,216.7744,216.9342,216.724,216.7997,4900.0
2014-12-22 15:55:00,257.95,258.2,257.75,258.2,11500.0,216.9174,217.1276,216.7492,217.1276,11500.0
2014-12-23 09:30:00,259.21,259.71,257.5,258.57,3800.0,217.977,218.3974,216.539,217.4388,3800.0
2014-12-23 09:35:00,258.25,258.6,257.85,258.6,500.0,217.1697,217.464,216.8333,217.464,500.0
2014-12-23 09:40:00,259.2,259.35,258.4,259.35,1000.0,217.9686,218.0947,217.2958,218.0947,1000.0
2014-12-23 09:45:00,259.28,259.36,258.8,259.27,10700.0,218.0358,218.1031,217.6322,218.0274,10700.0
2014-12-23 09:50:00,259.33,259.6,259.31,259.36,1100.0,218.0779,218.3049,218.0611,218.1031,1100.0
2014-12-23 09:55:00,259.6,259.89,259.52,259.72,13300.0,218.3049,218.5488,218.2377,218.4058,13300.0
2014-12-23 10:00:00,259.85,259.85,258.41,258.42,56500.0,218.5152,218.5152,217.3042,217.3126,56500.0
2014-12-23 10:05:00,258.49,258.97,258.32,258.55,37300.0,217.3715,217.7751,217.2285,217.422,37300.0
2014-12-23 10:10:00,258.63,258.91,258.29,258.5,31700.0,217.4892,217.7247,217.2033,217.3799,31700.0
2014-12-23 10:15:00,258.48,258.5,257.88,257.88,27300.0,217.3631,217.3799,216.8585,216.8585,27300.0
2014-12-23 10:20:00,258.27,258.5,258.03,258.42,30700.0,217.1865,217.3799,216.9847,217.3126,30700.0
2014-12-23 10:25:00,258.44,258.68,258.12,258.45,16700.0,217.3295,217.5313,217.0604,217.3379,16700.0
2014-12-23 10:30:00,258.38,258.4,257.88,258.21,14100.0,217.279,217.2958,216.8585,217.136,14100.0
2014-12-23 10:35:00,258.25,258.33,257.97,257.97,8700.0,217.1697,217.237,216.9342,216.9342,8700.0
2014-12-23 10:40:00,257.95,258.1,257.8,257.95,4700.0,216.9174,217.0435,216.7913,216.9174,4700.0
2014-12-23 10:45:00,257.93,258.04,257.75,258.04,5600.0,216.9006,216.9931,216.7492,216.9931,5600.0
2014-12-23 10:50:00,257.99,257.99,257.62,257.91,4300.0,216.951,216.951,216.6399,216.8838,4300.0
2014-12-23 10:55:00,257.99,258.0,257.67,257.75,4700.0,216.951,216.9594,216.6819,216.7492,4700.0
2014-12-23 11:00:00,257.78,257.92,257.61,257.61,2300.0,216.7744,216.8922,216.6315,216.6315,2300.0
2014-12-23 11:05:00,257.61,257.77,257.61,257.61,400.0,216.6315,216.766,216.6315,216.6315,400.0
2014-12-23 11:10:00,257.61,257.7,257.4,257.4,3700.0,216.6315,216.7072,216.4549,216.4549,3700.0
2014-12-23 11:15:00,257.51,257.67,257.36,257.55,3300.0,216.5474,216.6819,216.4213,216.581,3300.0
2014-12-23 11:20:00,257.45,257.6,257.39,257.56,2300.0,216.4969,216.6231,216.4465,216.5894,2300.0
2014-12-23 11:25:00,257.38,257.6,257.37,257.43,8000.0,216.4381,216.6231,216.4297,216.4801,8000.0
2014-12-23 11:30:00,257.49,257.54,257.49,257.54,400.0,216.5306,216.5726,216.5306,216.5726,400.0
2014-12-23 11:35:00,257.38,257.46,257.37,257.41,1000.0,216.4381,216.5053,216.4297,216.4633,1000.0
2014-12-23 11:40:00,257.4,257.64,257.4,257.56,4500.0,216.4549,216.6567,216.4549,216.5894,4500.0
2014-12-23 11:45:00,257.45,257.56,257.39,257.56,500.0,216.4969,216.5894,216.4465,216.5894,500.0
2014-12-23 11:50:00,257.5,257.51,257.3,257.38,4000.0,216.539,216.5474,216.3708,216.4381,4000.0
2014-12-23 11:55:00,257.26,257.4,257.26,257.4,600.0,216.3372,216.4549,216.3372,216.4549,600.0
2014-12-23 12:00:00,257.44,257.45,257.28,257.4,900.0,216.4885,216.4969,216.354,216.4549,900.0
2014-12-23 12:05:00,257.36,257.69,257.36,257.69,6000.0,216.4213,216.6988,216.4213,216.6988,6000.0
2014-12-23 12:10:00,257.66,257.85,257.38,257.84,5800.0,216.6735,216.8333,216.4381,216.8249,5800.0
2014-12-23 12:15:00,257.86,257.99,257.76,257.97,8300.0,216.8417,216.951,216.7576,216.9342,8300.0
2014-12-23 12:20:00,258.05,258.07,258.01,258.05,2300.0,217.0015,217.0183,216.9679,217.0015,2300.0
2014-12-23 12:25:00,258.07,258.22,258.0,258.12,1700.0,217.0183,217.1444,216.9594,217.0604,1700.0
2014-12-23 12:30:00,258.19,258.21,257.99,258.1,8100.0,217.1192,217.136,216.951,217.0435,8100.0
2014-12-23 12:35:00,258.1,258.53,258.1,258.46,7200.0,217.0435,217.4051,217.0435,217.3463,7200.0
2014-12-23 12:40:00,258.54,258.54,258.34,258.34,800.0,217.4135,217.4135,217.2454,217.2454,800.0
2014-12-23 12:45:00,258.39,258.66,258.39,258.62,2700.0,217.2874,217.5145,217.2874,217.4808,2700.0
2014-12-23 12:50:00,258.68,258.68,258.5,258.63,1000.0,217.5313,217.5313,217.3799,217.4892,1000.0
2014-12-23 12:55:00,258.66,258.71,258.55,258.55,1700.0,217.5145,217.5565,217.422,217.422,1700.0
2014-12-23 13:00:00,258.58,258.63,258.19,258.4,5200.0,217.4472,217.4892,217.1192,217.2958,5200.0
2014-12-23 13:05:00,258.42,258.42,258.29,258.42,500.0,217.3126,217.3126,217.2033,217.3126,500.0
2014-12-23 13:10:00,258.43,258.74,258.43,258.59,1800.0,217.321,217.5817,217.321,217.4556,1800.0
2014-12-23 13:15:00,258.51,258.69,258.48,258.49,800.0,217.3883,217.5397,217.3631,217.3715,800.0
2014-12-23 13:20:00,258.48,258.66,258.47,258.47,2500.0,217.3631,217.5145,217.3547,217.3547,2500.0
2014-12-23 13:25:00,258.46,258.55,258.05,258.05,3500.0,217.3463,217.422,217.0015,217.0015,3500.0
2014-12-23 13:30:00,258.12,258.4,258.01,258.3,6400.0,217.0604,217.2958,216.9679,217.2117,6400.0
2014-12-23 13:35:00,258.43,258.43,258.15,258.15,11600.0,217.321,217.321,217.0856,217.0856,11600.0
2014-12-23 13:40:00,258.13,258.25,258.08,258.25,1400.0,217.0688,217.1697,217.0267,217.1697,1400.0
2014-12-23 13:45:00,258.25,258.28,258.22,258.25,1200.0,217.1697,217.1949,217.1444,217.1697,1200.0
2014-12-23 13:50:00,258.25,258.41,258.24,258.27,6200.0,217.1697,217.3042,217.1613,217.1865,6200.0
2014-12-23 13:55:00,258.26,258.44,258.25,258.25,2300.0,217.1781,217.3295,217.1697,217.1697,2300.0
2014-12-23 14:00:00,258.25,258.25,258.12,258.12,500.0,217.1697,217.1697,217.0604,217.0604,500.0
2014-12-23 14:05:00,258.16,258.3,258.08,258.25,3300.0,217.094,217.2117,217.0267,217.1697,3300.0
2014-12-23 14:10:00,258.3,258.35,258.24,258.24,1600.0,217.2117,217.2538,217.1613,217.1613,1600.0
2014-12-23 14:15:00,258.38,258.39,258.25,258.26,1600.0,217.279,217.2874,217.1697,217.1781,1600.0
2014-12-23 14:20:00,258.26,258.34,258.23,258.34,1200.0,217.1781,217.2454,217.1529,217.2454,1200.0
2014-12-23 14:25:00,258.34,258.39,258.25,258.26,1800.0,217.2454,217.2874,217.1697,217.1781,1800.0
2014-12-23 14:30:00,258.37,258.37,258.25,258.25,400.0,217.2706,217.2706,217.1697,217.1697,400.0
2014-12-23 14:35:00,258.36,258.42,258.26,258.32,2800.0,217.2622,217.3126,217.1781,217.2285,2800.0
2014-12-23 14:40:00,258.29,258.29,258.28,258.28,300.0,217.2033,217.2033,217.1949,217.1949,300.0
2014-12-23 14:45:00,258.31,258.43,258.27,258.41,2200.0,217.2201,217.321,217.1865,217.3042,2200.0
2014-12-23 14:50:00,258.28,258.3,258.14,258.25,3700.0,217.1949,217.2117,217.0772,217.1697,3700.0
2014-12-23 14:55:00,258.25,258.3,258.21,258.22,1900.0,217.1697,217.2117,217.136,217.1444,1900.0
2014-12-23 15:00:00,258.25,258.3,258.21,258.28,2100.0,217.1697,217.2117,217.136,217.1949,2100.0
2014-12-23 15:05:00,258.2,258.37,258.19,258.26,1000.0,217.1276,217.2706,217.1192,217.1781,1000.0
2014-12-23 15:10:00,258.36,258.4,258.31,258.35,400.0,217.2622,217.2958,217.2201,217.2538,400.0
2014-12-23 15:15:00,258.37,258.38,258.22,258.26,2200.0,217.2706,217.279,217.1444,217.1781,2200.0
2014-12-23 15:20:00,258.24,258.48,258.06,258.12,15900.0,217.1613,217.3631,217.0099,217.0604,15900.0
2014-12-23 15:25:00,258.17,258.25,258.02,258.1,9200.0,217.1024,217.1697,216.9763,217.0435,9200.0
2014-12-23 15:30:00,258.08,258.1,257.92,257.92,1800.0,217.0267,217.0435,216.8922,216.8922,1800.0
2014-12-23 15:35:00,257.94,258.14,257.93,258.0,4100.0,216.909,217.0772,216.9006,216.9594,4100.0
2014-12-23 15:40:00,258.0,258.1,258.0,258.0,2200.0,216.9594,217.0435,216.9594,216.9594,2200.0
2014-12-23 15:45:00,258.07,258.24,257.96,258.06,11500.0,217.0183,217.1613,216.9258,217.0099,11500.0
2014-12-23 15:50:00,258.06,258.06,257.85,258.01,5300.0,217.0099,217.0099,216.8333,216.9679,5300.0
2014-12-23 15:55:00,257.99,258.03,257.65,257.72,16100.0,216.951,216.9847,216.6651,216.724,16100.0
2014-12-24 09:30:00,257.85,257.85,257.15,257.15,2200.0,216.8333,216.8333,216.2447,216.2447,2200.0
2014-12-24 09:35:00,256.95,256.95,256.95,256.95,100.0,216.0765,216.0765,216.0765,216.0765,100.0
2014-12-24 09:40:00,257.79,257.79,257.02,257.02,500.0,216.7829,216.7829,216.1353,216.1353,500.0
2014-12-24 09:45:00,257.33,258.22,257.33,258.0,2800.0,216.396,217.1444,216.396,216.9594,2800.0
2014-12-24 09:50:00,257.92,257.92,257.21,257.21,2900.0,216.8922,216.8922,216.2951,216.2951,2900.0
2014-12-24 09:55:00,257.28,257.34,256.81,257.06,900.0,216.354,216.4044,215.9587,216.169,900.0
2014-12-24 10:00:00,257.27,257.33,257.09,257.3,9300.0,216.3456,216.396,216.1942,216.3708,9300.0
2014-12-24 10:05:00,257.3,257.51,257.19,257.5,2600.0,216.3708,216.5474,216.2783,216.539,2600.0
2014-12-24 10:10:00,257.5,258.0,257.5,257.77,1000.0,216.539,216.9594,216.539,216.766,1000.0
2014-12-24 10:15:00,258.0,258.28,257.86,258.0,6600.0,216.9594,217.1949,216.8417,216.9594,6600.0
2014-12-24 10:20:00,258.4,258.4,257.84,258.0,9900.0,217.2958,217.2958,216.8249,216.9594,9900.0
2014-12-24 10:25:00,258.0,258.24,257.72,258.01,5800.0,216.9594,217.1613,216.724,216.9679,5800.0
2014-12-24 10:30:00,257.75,258.05,257.75,258.0,2700.0,216.7492,217.0015,216.7492,216.9594,2700.0
2014-12-24 10:35:00,258.0,258.0,257.58,257.73,9600.0,216.9594,216.9594,216.6063,216.7324,9600.0
2014-12-24 10:40:00,257.72,257.79,257.49,257.73,5200.0,216.724,216.7829,216.5306,216.7324,5200.0
2014-12-24 10:45:00,257.6,257.6,257.02,257.02,2400.0,216.6231,216.6231,216.1353,216.1353,2400.0
2014-12-24 10:50:00,256.99,257.28,256.99,257.24,2800.0,216.1101,216.354,216.1101,216.3203,2800.0
2014-12-24 10:55:00,257.14,257.14,257.0,257.0,200.0,216.2362,216.2362,216.1185,216.1185,200.0
2014-12-24 11:00:00,257.06,257.14,256.73,257.14,2000.0,216.169,216.2362,215.8915,216.2362,2000.0
2014-12-24 11:05:00,257.22,257.22,257.21,257.22,100.0,216.3035,216.3035,216.2951,216.3035,100.0
2014-12-24 11:10:00,257.3,257.3,257.08,257.19,500.0,216.3708,216.3708,216.1858,216.2783,500.0
2014-12-24 11:15:00,256.9,256.98,256.69,256.92,1400.0,216.0344,216.1017,215.8578,216.0512,1400.0
2014-12-24 11:20:00,256.91,256.94,256.79,256.79,400.0,216.0428,216.0681,215.9419,215.9419,400.0
2014-12-24 11:25:00,256.72,256.87,256.58,256.63,5400.0,215.8831,216.0092,215.7653,215.8074,5400.0
2014-12-24 11:30:00,256.84,256.87,256.68,256.68,1300.0,215.984,216.0092,215.8494,215.8494,1300.0
2014-12-24 11:35:00,256.78,256.83,256.78,256.8,800.0,215.9335,215.9756,215.9335,215.9503,800.0
2014-12-24 11:40:00,256.64,256.65,256.48,256.48,500.0,215.8158,215.8242,215.6812,215.6812,500.0
2014-12-24 11:45:00,256.83,256.89,256.66,256.73,800.0,215.9756,216.026,215.8326,215.8915,800.0
2014-12-24 11:50:00,256.77,256.97,256.77,256.97,600.0,215.9251,216.0933,215.9251,216.0933,600.0
2014-12-24 11:55:00,256.85,257.1,256.76,257.1,800.0,215.9924,216.2026,215.9167,216.2026,800.0
2014-12-24 12:00:00,257.09,257.19,256.95,257.19,1000.0,216.1942,216.2783,216.0765,216.2783,1000.0
2014-12-24 12:05:00,257.16,257.16,256.96,257.04,1500.0,216.2531,216.2531,216.0849,216.1522,1500.0
2014-12-24 12:10:00,257.25,257.33,257.25,257.33,300.0,216.3287,216.396,216.3287,216.396,300.0
2014-12-24 12:15:00,257.44,257.46,257.32,257.46,800.0,216.4885,216.5053,216.3876,216.5053,800.0
2014-12-24 12:20:00,257.34,257.35,257.01,257.35,1200.0,216.4044,216.4128,216.1269,216.4128,1200.0
2014-12-24 12:25:00,257.37,257.39,257.37,257.37,700.0,216.4297,216.4465,216.4297,216.4297,700.0
2014-12-24 12:30:00,257.46,257.58,257.45,257.58,700.0,216.5053,216.6063,216.4969,216.6063,700.0
2014-12-24 12:35:00,257.55,257.55,256.99,257.04,2300.0,216.581,216.581,216.1101,216.1522,2300.0
2014-12-24 12:40:00,257.08,257.19,256.89,257.12,4900.0,216.1858,216.2783,216.026,216.2194,4900.0
2014-12-24 12:45:00,257.16,257.29,257.16,257.27,2400.0,216.2531,216.3624,216.2531,216.3456,2400.0
2014-12-24 12:50:00,257.26,257.35,257.2,257.25,3900.0,216.3372,216.4128,216.2867,216.3287,3900.0
2014-12-24 12:55:00,257.33,257.38,256.79,256.82,7300.0,216.396,216.4381,215.9419,215.9671,7300.0
2014-12-26 09:30:00,258.0,258.0,257.88,257.88,1800.0,216.9594,216.9594,216.8585,216.8585,1800.0
2014-12-26 09:35:00,257.9,259.14,257.9,258.14,1200.0,216.8754,217.9181,216.8754,217.0772,1200.0
2014-12-26 09:40:00,258.0,258.0,257.15,257.31,2100.0,216.9594,216.9594,216.2447,216.3792,2100.0
2014-12-26 09:45:00,257.05,257.72,257.04,257.72,1000.0,216.1606,216.724,216.1522,216.724,1000.0
2014-12-26 09:50:00,257.76,258.36,257.65,257.95,2000.0,216.7576,217.2622,216.6651,216.9174,2000.0
2014-12-26 09:55:00,257.66,257.97,257.61,257.61,800.0,216.6735,216.9342,216.6315,216.6315,800.0
2014-12-26 10:00:00,257.62,257.82,257.6,257.63,600.0,216.6399,216.8081,216.6231,216.6483,600.0
2014-12-26 10:05:00,257.62,257.62,257.5,257.5,500.0,216.6399,216.6399,216.539,216.539,500.0
2014-12-26 10:10:00,257.48,257.64,257.45,257.45,800.0,216.5222,216.6567,216.4969,216.4969,800.0
2014-12-26 10:15:00,257.4,257.58,257.21,257.58,4900.0,216.4549,216.6063,216.2951,216.6063,4900.0
2014-12-26 10:20:00,257.39,257.39,257.26,257.26,300.0,216.4465,216.4465,216.3372,216.3372,300.0
2014-12-26 10:25:00,257.21,257.37,257.19,257.2,600.0,216.2951,216.4297,216.2783,216.2867,600.0
2014-12-26 10:30:00,257.13,257.13,256.83,256.89,700.0,216.2278,216.2278,215.9756,216.026,700.0
2014-12-26 10:35:00,256.84,256.84,256.79,256.82,500.0,215.984,215.984,215.9419,215.9671,500.0
2014-12-26 10:40:00,256.82,256.82,256.82,256.82,0.0,215.9671,215.9671,215.9671,215.9671,0.0
2014-12-26 10:45:00,256.74,256.96,256.74,256.96,300.0,215.8999,216.0849,215.8999,216.0849,300.0
2014-12-26 10:50:00,257.03,257.19,257.01,257.17,1900.0,216.1437,216.2783,216.1269,216.2615,1900.0
2014-12-26 10:55:00,257.16,257.43,257.15,257.43,400.0,216.2531,216.4801,216.2447,216.4801,400.0
2014-12-26 11:00:00,257.15,257.15,257.02,257.14,1600.0,216.2447,216.2447,216.1353,216.2362,1600.0
2014-12-26 11:05:00,257.48,257.5,257.34,257.35,700.0,216.5222,216.539,216.4044,216.4128,700.0
2014-12-26 11:10:00,257.5,257.5,257.49,257.5,100.0,216.539,216.539,216.5306,216.539,100.0
2014-12-26 11:15:00,257.31,257.44,257.26,257.44,600.0,216.3792,216.4885,216.3372,216.4885,600.0
2014-12-26 11:20:00,257.33,257.33,257.33,257.33,100.0,216.396,216.396,216.396,216.396,100.0
2014-12-26 11:25:00,257.45,257.45,257.32,257.32,600.0,216.4969,216.4969,216.3876,216.3876,600.0
2014-12-26 11:30:00,257.3,257.51,257.19,257.5,3300.0,216.3708,216.5474,216.2783,216.539,3300.0
2014-12-26 11:35:00,257.5,257.54,257.46,257.54,900.0,216.539,216.5726,216.5053,216.5726,900.0
2014-12-26 11:40:00,257.5,257.5,257.21,257.43,5800.0,216.539,216.539,216.2951,216.4801,5800.0
2014-12-26 11:45:00,257.41,257.45,257.29,257.29,500.0,216.4633,216.4969,216.3624,216.3624,500.0
2014-12-26 11:50:00,257.22,257.22,257.22,257.22,100.0,216.3035,216.3035,216.3035,216.3035,100.0
2014-12-26 11:55:00,257.34,257.34,257.24,257.24,200.0,216.4044,216.4044,216.3203,216.3203,200.0
2014-12-26 12:00:00,257.07,257.07,257.07,257.07,100.0,216.1774,216.1774,216.1774,216.1774,100.0
2014-12-26 12:05:00,257.07,257.07,257.07,257.07,0.0,216.1774,216.1774,216.1774,216.1774,0.0
2014-12-26 12:10:00,257.21,257.21,257.21,257.21,100.0,216.2951,216.2951,216.2951,216.2951,100.0
2014-12-26 12:15:00,257.21,257.21,257.21,257.21,0.0,216.2951,216.2951,216.2951,216.2951,0.0
2014-12-26 12:20:00,257.34,257.34,257.34,257.34,100.0,216.4044,216.4044,216.4044,216.4044,100.0
2014-12-26 12:25:00,257.35,257.35,257.19,257.21,1400.0,216.4128,216.4128,216.2783,216.2951,1400.0
2014-12-26 12:30:00,257.04,257.04,256.98,256.98,200.0,216.1522,216.1522,216.1017,216.1017,200.0
2014-12-26 12:35:00,257.07,257.1,256.95,256.95,300.0,216.1774,216.2026,216.0765,216.0765,300.0
2014-12-26 12:40:00,257.15,257.15,257.05,257.05,200.0,216.2447,216.2447,216.1606,216.1606,200.0
2014-12-26 12:45:00,257.02,257.02,257.02,257.02,100.0,216.1353,216.1353,216.1353,216.1353,100.0
2014-12-26 12:50:00,257.17,257.27,257.17,257.27,300.0,216.2615,216.3456,216.2615,216.3456,300.0
2014-12-26 12:55:00,257.3,257.4,257.3,257.4,600.0,216.3708,216.4549,216.3708,216.4549,600.0
2014-12-26 13:00:00,257.5,257.54,257.44,257.44,1200.0,216.539,216.5726,216.4885,216.4885,1200.0
2014-12-26 13:05:00,257.31,257.35,257.31,257.35,400.0,216.3792,216.4128,216.3792,216.4128,400.0
2014-12-26 13:10:00,257.5,257.5,257.5,257.5,100.0,216.539,216.539,216.539,216.539,100.0
2014-12-26 13:15:00,257.5,257.51,257.48,257.5,700.0,216.539,216.5474,216.5222,216.539,700.0
2014-12-26 13:20:00,257.52,257.57,257.52,257.55,700.0,216.5558,216.5978,216.5558,216.581,700.0
2014-12-26 13:25:00,257.55,257.57,257.41,257.41,900.0,216.581,216.5978,216.4633,216.4633,900.0
2014-12-26 13:30:00,257.32,257.32,257.32,257.32,200.0,216.3876,216.3876,216.3876,216.3876,200.0
2014-12-26 13:35:00,257.48,257.5,257.48,257.5,300.0,216.5222,216.539,216.5222,216.539,300.0
2014-12-26 13:40:00,257.51,257.51,257.35,257.35,700.0,216.5474,216.5474,216.4128,216.4128,700.0
2014-12-26 13:45:00,257.35,257.35,257.35,257.35,0.0,216.4128,216.4128,216.4128,216.4128,0.0
2014-12-26 13:50:00,257.5,257.5,257.5,257.5,100.0,216.539,216.539,216.539,216.539,100.0
2014-12-26 13:55:00,257.5,257.5,257.5,257.5,0.0,216.539,216.539,216.539,216.539,0.0
2014-12-26 14:00:00,257.32,257.32,257.32,257.32,100.0,216.3876,216.3876,216.3876,216.3876,100.0
2014-12-26 14:05:00,257.49,257.51,257.37,257.51,1400.0,216.5306,216.5474,216.4297,216.5474,1400.0
2014-12-26 14:10:00,257.64,257.72,257.62,257.66,700.0,216.6567,216.724,216.6399,216.6735,700.0
2014-12-26 14:15:00,257.62,257.64,257.62,257.62,500.0,216.6399,216.6567,216.6399,216.6399,500.0
2014-12-26 14:20:00,257.6,257.76,257.58,257.68,1000.0,216.6231,216.7576,216.6063,216.6903,1000.0
2014-12-26 14:25:00,257.59,257.59,257.55,257.57,900.0,216.6147,216.6147,216.581,216.5978,900.0
2014-12-26 14:30:00,257.56,257.84,257.52,257.84,3500.0,216.5894,216.8249,216.5558,216.8249,3500.0
2014-12-26 14:35:00,257.9,257.99,257.79,257.88,1900.0,216.8754,216.951,216.7829,216.8585,1900.0
2014-12-26 14:40:00,257.89,257.94,257.79,257.79,1000.0,216.8669,216.909,216.7829,216.7829,1000.0
2014-12-26 14:45:00,257.82,257.91,257.81,257.91,500.0,216.8081,216.8838,216.7997,216.8838,500.0
2014-12-26 14:50:00,257.91,258.0,257.86,257.97,2000.0,216.8838,216.9594,216.8417,216.9342,2000.0
2014-12-26 14:55:00,257.97,258.02,257.97,258.0,800.0,216.9342,216.9763,216.9342,216.9594,800.0
2014-12-26 15:00:00,258.0,258.05,257.9,257.9,1600.0,216.9594,217.0015,216.8754,216.8754,1600.0
2014-12-26 15:05:00,257.77,257.91,257.77,257.91,300.0,216.766,216.8838,216.766,216.8838,300.0
2014-12-26 15:10:00,257.88,257.88,257.79,257.88,800.0,216.8585,216.8585,216.7829,216.8585,800.0
2014-12-26 15:15:00,257.74,257.89,257.72,257.89,800.0,216.7408,216.8669,216.724,216.8669,800.0
2014-12-26 15:20:00,257.92,257.92,257.8,257.84,1300.0,216.8922,216.8922,216.7913,216.8249,1300.0
2014-12-26 15:25:00,257.82,257.89,257.8,257.8,700.0,216.8081,216.8669,216.7913,216.7913,700.0
2014-12-26 15:30:00,257.8,257.8,257.64,257.66,1100.0,216.7913,216.7913,216.6567,216.6735,1100.0
2014-12-26 15:35:00,257.5,257.5,257.47,257.47,700.0,216.539,216.539,216.5138,216.5138,700.0
2014-12-26 15:40:00,257.54,257.54,257.24,257.24,900.0,216.5726,216.5726,216.3203,216.3203,900.0
2014-12-26 15:45:00,257.35,257.4,257.24,257.28,3200.0,216.4128,216.4549,216.3203,216.354,3200.0
2014-12-26 15:50:00,257.17,257.17,256.99,257.04,2500.0,216.2615,216.2615,216.1101,216.1522,2500.0
2014-12-26 15:55:00,256.97,257.12,256.78,257.02,12800.0,216.0933,216.2194,215.9335,216.1353,12800.0
2014-12-29 09:30:00,256.79,257.76,256.79,257.32,2600.0,215.9419,216.7576,215.9419,216.3876,2600.0
2014-12-29 09:35:00,258.0,258.0,258.0,258.0,100.0,216.9594,216.9594,216.9594,216.9594,100.0
2014-12-29 09:40:00,258.0,258.0,257.51,257.87,900.0,216.9594,216.9594,216.5474,216.8501,900.0
2014-12-29 09:45:00,257.45,257.9,257.45,257.66,2600.0,216.4969,216.8754,216.4969,216.6735,2600.0
2014-12-29 09:50:00,258.01,258.01,257.82,257.82,600.0,216.9679,216.9679,216.8081,216.8081,600.0
2014-12-29 09:55:00,258.21,258.25,257.83,257.98,2000.0,217.136,217.1697,216.8165,216.9426,2000.0
2014-12-29 10:00:00,257.79,257.97,257.33,257.33,3700.0,216.7829,216.9342,216.396,216.396,3700.0
2014-12-29 10:05:00,257.51,257.81,257.51,257.78,4200.0,216.5474,216.7997,216.5474,216.7744,4200.0
2014-12-29 10:10:00,257.76,257.94,257.64,257.94,1500.0,216.7576,216.909,216.6567,216.909,1500.0
2014-12-29 10:15:00,257.89,257.97,257.89,257.97,200.0,216.8669,216.9342,216.8669,216.9342,200.0
2014-12-29 10:20:00,257.87,258.4,257.87,258.14,4400.0,216.8501,217.2958,216.8501,217.0772,4400.0
2014-12-29 10:25:00,258.15,258.2,257.94,258.2,3200.0,217.0856,217.1276,216.909,217.1276,3200.0
2014-12-29 10:30:00,258.18,258.2,258.12,258.19,500.0,217.1108,217.1276,217.0604,217.1192,500.0
2014-12-29 10:35:00,258.38,258.44,258.18,258.35,1500.0,217.279,217.3295,217.1108,217.2538,1500.0
2014-12-29 10:40:00,258.17,258.39,257.82,257.99,3000.0,217.1024,217.2874,216.8081,216.951,3000.0
2014-12-29 10:45:00,258.11,258.11,257.96,257.96,200.0,217.0519,217.0519,216.9258,216.9258,200.0
2014-12-29 10:50:00,258.05,258.14,258.05,258.12,1000.0,217.0015,217.0772,217.0015,217.0604,1000.0
2014-12-29 10:55:00,258.12,258.12,257.77,257.88,1700.0,217.0604,217.0604,216.766,216.8585,1700.0
2014-12-29 11:00:00,257.86,257.86,257.59,257.74,1800.0,216.8417,216.8417,216.6147,216.7408,1800.0
2014-12-29 11:05:00,257.89,258.03,257.89,258.03,400.0,216.8669,216.9847,216.8669,216.9847,400.0
2014-12-29 11:10:00,258.15,258.15,257.94,257.94,700.0,217.0856,217.0856,216.909,216.909,700.0
2014-12-29 11:15:00,257.99,258.11,257.75,257.91,2100.0,216.951,217.0519,216.7492,216.8838,2100.0
2014-12-29 11:20:00,257.95,258.28,257.95,258.13,3400.0,216.9174,217.1949,216.9174,217.0688,3400.0
2014-12-29 11:25:00,258.17,258.42,258.16,258.25,3200.0,217.1024,217.3126,217.094,217.1697,3200.0
2014-12-29 11:30:00,258.4,258.67,258.28,258.28,3300.0,217.2958,217.5229,217.1949,217.1949,3300.0
2014-12-29 11:35:00,258.31,258.33,258.29,258.3,500.0,217.2201,217.237,217.2033,217.2117,500.0
2014-12-29 11:40:00,258.3,258.4,258.29,258.4,700.0,217.2117,217.2958,217.2033,217.2958,700.0
2014-12-29 11:45:00,258.34,258.46,258.34,258.44,1600.0,217.2454,217.3463,217.2454,217.3295,1600.0
2014-12-29 11:50:00,258.64,258.68,258.56,258.64,2500.0,217.4976,217.5313,217.4304,217.4976,2500.0
2014-12-29 11:55:00,258.62,258.74,258.57,258.74,3200.0,217.4808,217.5817,217.4388,217.5817,3200.0
2014-12-29 12:00:00,258.71,258.91,258.68,258.8,2900.0,217.5565,217.7247,217.5313,217.6322,2900.0
2014-12-29 12:05:00,258.81,258.95,258.61,258.77,6600.0,217.6406,217.7583,217.4724,217.607,6600.0
2014-12-29 12:10:00,258.79,258.96,258.76,258.76,900.0,217.6238,217.7667,217.5986,217.5986,900.0
2014-12-29 12:15:00,258.89,258.96,258.62,258.96,4000.0,217.7079,217.7667,217.4808,217.7667,4000.0
2014-12-29 12:20:00,258.87,258.88,258.87,258.87,400.0,217.6911,217.6995,217.6911,217.6911,400.0
2014-12-29 12:25:00,258.89,259.08,258.87,259.08,5000.0,217.7079,217.8676,217.6911,217.8676,5000.0
2014-12-29 12:30:00,259.04,259.04,258.96,258.99,2300.0,217.834,217.834,217.7667,217.792,2300.0
2014-12-29 12:35:00,259.09,259.1,259.05,259.09,1800.0,217.8761,217.8845,217.8424,217.8761,1800.0
2014-12-29 12:40:00,259.16,259.26,259.05,259.17,5300.0,217.9349,218.019,217.8424,217.9433,5300.0
2014-12-29 12:45:00,259.14,259.19,259.12,259.15,900.0,217.9181,217.9601,217.9013,217.9265,900.0
2014-12-29 12:50:00,259.3,259.34,259.23,259.34,800.0,218.0527,218.0863,217.9938,218.0863,800.0
2014-12-29 12:55:00,259.24,259.29,259.13,259.13,800.0,218.0022,218.0442,217.9097,217.9097,800.0
2014-12-29 13:00:00,259.21,259.22,259.17,259.19,1500.0,217.977,217.9854,217.9433,217.9601,1500.0
2014-12-29 13:05:00,259.17,259.22,259.17,259.22,500.0,217.9433,217.9854,217.9433,217.9854,500.0
2014-12-29 13:10:00,259.2,259.24,259.18,259.19,2200.0,217.9686,218.0022,217.9517,217.9601,2200.0
2014-12-29 13:15:00,259.19,259.19,259.19,259.19,0.0,217.9601,217.9601,217.9601,217.9601,0.0
2014-12-29 13:20:00,259.25,259.34,259.24,259.34,2300.0,218.0106,218.0863,218.0022,218.0863,2300.0
2014-12-29 13:25:00,259.37,259.67,259.3,259.55,11200.0,218.1115,218.3638,218.0527,218.2629,11200.0
2014-12-29 13:30:00,259.59,259.59,259.22,259.22,3000.0,218.2965,218.2965,217.9854,217.9854,3000.0
2014-12-29 13:35:00,259.31,259.36,258.8,258.82,14300.0,218.0611,218.1031,217.6322,217.649,14300.0
2014-12-29 13:40:00,258.73,258.84,258.62,258.74,4800.0,217.5733,217.6658,217.4808,217.5817,4800.0
2014-12-29 13:45:00,258.69,258.69,258.29,258.53,6100.0,217.5397,217.5397,217.2033,217.4051,6100.0
2014-12-29 13:50:00,258.53,258.83,258.36,258.83,10300.0,217.4051,217.6574,217.2622,217.6574,10300.0
2014-12-29 13:55:00,258.86,258.86,258.78,258.78,2200.0,217.6826,217.6826,217.6154,217.6154,2200.0
2014-12-29 14:00:00,258.71,258.71,258.55,258.71,1200.0,217.5565,217.5565,217.422,217.5565,1200.0
2014-12-29 14:05:00,258.68,258.68,258.55,258.61,500.0,217.5313,217.5313,217.422,217.4724,500.0
2014-12-29 14:10:00,258.61,258.66,258.61,258.61,4400.0,217.4724,217.5145,217.4724,217.4724,4400.0
2014-12-29 14:15:00,258.62,258.62,258.6,258.62,1300.0,217.4808,217.4808,217.464,217.4808,1300.0
2014-12-29 14:20:00,258.68,258.75,258.67,258.75,900.0,217.5313,217.5901,217.5229,217.5901,900.0
2014-12-29 14:25:00,258.73,259.25,258.73,259.02,7400.0,217.5733,218.0106,217.5733,217.8172,7400.0
2014-12-29 14:30:00,258.95,259.02,258.95,258.95,1600.0,217.7583,217.8172,217.7583,217.7583,1600.0
2014-12-29 14:35:00,258.94,258.94,258.94,258.94,100.0,217.7499,217.7499,217.7499,217.7499,100.0
2014-12-29 14:40:00,258.91,258.98,258.81,258.98,1500.0,217.7247,217.7836,217.6406,217.7836,1500.0
2014-12-29 14:45:00,259.0,259.2,258.96,259.2,600.0,217.8004,217.9686,217.7667,217.9686,600.0
2014-12-29 14:50:00,259.2,259.2,259.0,259.0,700.0,217.9686,217.9686,217.8004,217.8004,700.0
2014-12-29 14:55:00,258.86,259.15,258.86,259.01,5400.0,217.6826,217.9265,217.6826,217.8088,5400.0
2014-12-29 15:00:00,258.93,259.03,258.93,259.03,200.0,217.7415,217.8256,217.7415,217.8256,200.0
2014-12-29 15:05:00,259.09,259.24,258.99,259.24,1000.0,217.8761,218.0022,217.792,218.0022,1000.0
2014-12-29 15:10:00,259.18,259.18,259.05,259.08,900.0,217.9517,217.9517,217.8424,217.8676,900.0
2014-12-29 15:15:00,259.03,259.03,258.99,259.01,1000.0,217.8256,217.8256,217.792,217.8088,1000.0
2014-12-29 15:20:00,258.99,259.0,258.92,258.99,1000.0,217.792,217.8004,217.7331,217.792,1000.0
2014-12-29 15:25:00,258.74,258.84,258.74,258.75,900.0,217.5817,217.6658,217.5817,217.5901,900.0
2014-12-29 15:30:00,258.75,258.77,258.67,258.75,3000.0,217.5901,217.607,217.5229,217.5901,3000.0
2014-12-29 15:35:00,258.73,258.89,258.72,258.87,1600.0,217.5733,217.7079,217.5649,217.6911,1600.0
2014-12-29 15:40:00,258.74,258.9,258.68,258.9,2700.0,217.5817,217.7163,217.5313,217.7163,2700.0
2014-12-29 15:45:00,259.07,259.11,258.84,258.89,3900.0,217.8592,217.8929,217.6658,217.7079,3900.0
2014-12-29 15:50:00,258.88,258.88,258.79,258.79,1700.0,217.6995,217.6995,217.6238,217.6238,1700.0
2014-12-29 15:55:00,258.79,258.9,258.73,258.81,11800.0,217.6238,217.7163,217.5733,217.6406,11800.0
2014-12-30 09:30:00,258.37,258.68,257.62,257.84,3000.0,217.2706,217.5313,216.6399,216.8249,3000.0
2014-12-30 09:35:00,258.42,259.04,257.57,258.38,5600.0,217.3126,217.834,216.5978,217.279,5600.0
2014-12-30 09:40:00,258.75,258.75,257.89,257.89,2900.0,217.5901,217.5901,216.8669,216.8669,2900.0
2014-12-30 09:45:00,258.19,258.31,258.01,258.16,1300.0,217.1192,217.2201,216.9679,217.094,1300.0
2014-12-30 09:50:00,258.12,258.18,257.99,258.15,1200.0,217.0604,217.1108,216.951,217.0856,1200.0
2014-12-30 09:55:00,258.26,258.58,257.98,258.4,3400.0,217.1781,217.4472,216.9426,217.2958,3400.0
2014-12-30 10:00:00,257.97,258.06,257.87,257.91,700.0,216.9342,217.0099,216.8501,216.8838,700.0
2014-12-30 10:05:00,257.89,258.07,257.88,258.07,600.0,216.8669,217.0183,216.8585,217.0183,600.0
2014-12-30 10:10:00,258.3,258.51,258.12,258.36,700.0,217.2117,217.3883,217.0604,217.2622,700.0
2014-12-30 10:15:00,258.34,258.81,258.34,258.76,700.0,217.2454,217.6406,217.2454,217.5986,700.0
2014-12-30 10:20:00,258.74,258.77,258.02,258.26,1400.0,217.5817,217.607,216.9763,217.1781,1400.0
2014-12-30 10:25:00,258.08,258.29,257.84,258.29,2200.0,217.0267,217.2033,216.8249,217.2033,2200.0
2014-12-30 10:30:00,258.29,258.56,258.29,258.51,1100.0,217.2033,217.4304,217.2033,217.3883,1100.0
2014-12-30 10:35:00,258.52,258.53,258.52,258.53,200.0,217.3967,217.4051,217.3967,217.4051,200.0
2014-12-30 10:40:00,258.55,258.96,258.55,258.81,1300.0,217.422,217.7667,217.422,217.6406,1300.0
2014-12-30 10:45:00,258.9,259.28,258.76,259.21,2800.0,217.7163,218.0358,217.5986,217.977,2800.0
2014-12-30 10:50:00,259.21,259.41,258.81,258.83,3200.0,217.977,218.1452,217.6406,217.6574,3200.0
2014-12-30 10:55:00,258.83,259.1,258.76,258.77,2600.0,217.6574,217.8845,217.5986,217.607,2600.0
2014-12-30 11:00:00,258.83,258.88,258.51,258.51,1500.0,217.6574,217.6995,217.3883,217.3883,1500.0
2014-12-30 11:05:00,258.5,258.6,258.17,258.29,1800.0,217.3799,217.464,217.1024,217.2033,1800.0
2014-12-30 11:10:00,258.21,258.27,257.96,257.96,2300.0,217.136,217.1865,216.9258,216.9258,2300.0
2014-12-30 11:15:00,257.94,258.34,257.94,258.17,1600.0,216.909,217.2454,216.909,217.1024,1600.0
2014-12-30 11:20:00,258.24,258.33,258.07,258.13,3500.0,217.1613,217.237,217.0183,217.0688,3500.0
2014-12-30 11:25:00,258.21,258.41,258.1,258.28,3200.0,217.136,217.3042,217.0435,217.1949,3200.0
2014-12-30 11:30:00,258.25,258.29,257.93,258.28,1700.0,217.1697,217.2033,216.9006,217.1949,1700.0
2014-12-30 11:35:00,258.29,258.41,258.17,258.36,1300.0,217.2033,217.3042,217.1024,217.2622,1300.0
2014-12-30 11:40:00,258.49,258.54,258.24,258.33,1500.0,217.3715,217.4135,217.1613,217.237,1500.0
2014-12-30 11:45:00,258.32,258.53,258.32,258.53,500.0,217.2285,217.4051,217.2285,217.4051,500.0
2014-12-30 11:50:00,258.53,258.73,258.43,258.63,2200.0,217.4051,217.5733,217.321,217.4892,2200.0
2014-12-30 11:55:00,258.64,258.64,258.54,258.55,600.0,217.4976,217.4976,217.4135,217.422,600.0
2014-12-30 12:00:00,258.64,258.65,258.55,258.57,900.0,217.4976,217.506,217.422,217.4388,900.0
2014-12-30 12:05:00,258.7,258.77,258.41,258.41,1600.0,217.5481,217.607,217.3042,217.3042,1600.0
2014-12-30 12:10:00,258.37,258.66,258.22,258.22,12000.0,217.2706,217.5145,217.1444,217.1444,12000.0
2014-12-30 12:15:00,258.13,258.13,257.98,258.03,1600.0,217.0688,217.0688,216.9426,216.9847,1600.0
2014-12-30 12:20:00,257.9,258.06,257.76,257.92,1500.0,216.8754,217.0099,216.7576,216.8922,1500.0
2014-12-30 12:25:00,257.94,257.95,257.77,257.92,400.0,216.909,216.9174,216.766,216.8922,400.0
2014-12-30 12:30:00,257.78,258.11,257.78,258.05,1300.0,216.7744,217.0519,216.7744,217.0015,1300.0
2014-12-30 12:35:00,257.99,258.26,257.99,258.26,800.0,216.951,217.1781,216.951,217.1781,800.0
2014-12-30 12:40:00,258.38,258.38,258.15,258.27,900.0,217.279,217.279,217.0856,217.1865,900.0
2014-12-30 12:45:00,258.19,258.49,258.19,258.49,3900.0,217.1192,217.3715,217.1192,217.3715,3900.0
2014-12-30 12:50:00,258.41,258.51,258.28,258.5,8300.0,217.3042,217.3883,217.1949,217.3799,8300.0
2014-12-30 12:55:00,258.49,258.84,258.49,258.5,600.0,217.3715,217.6658,217.3715,217.3799,600.0
2014-12-30 13:00:00,258.68,258.68,258.53,258.68,700.0,217.5313,217.5313,217.4051,217.5313,700.0
2014-12-30 13:05:00,258.92,258.97,258.66,258.76,900.0,217.7331,217.7751,217.5145,217.5986,900.0
2014-12-30 13:10:00,258.83,259.2,258.74,259.2,1100.0,217.6574,217.9686,217.5817,217.9686,1100.0
2014-12-30 13:15:00,259.21,259.24,258.98,259.23,600.0,217.977,218.0022,217.7836,217.9938,600.0
2014-12-30 13:20:00,259.25,259.33,259.14,259.17,1300.0,218.0106,218.0779,217.9181,217.9433,1300.0
2014-12-30 13:25:00,259.12,259.12,258.94,258.95,1500.0,217.9013,217.9013,217.7499,217.7583,1500.0
2014-12-30 13:30:00,258.69,258.88,258.69,258.88,400.0,217.5397,217.6995,217.5397,217.6995,400.0
2014-12-30 13:35:00,258.9,258.96,258.76,258.82,1000.0,217.7163,217.7667,217.5986,217.649,1000.0
2014-12-30 13:40:00,258.46,258.46,258.07,258.07,900.0,217.3463,217.3463,217.0183,217.0183,900.0
2014-12-30 13:45:00,258.06,258.28,257.84,258.18,3200.0,217.0099,217.1949,216.8249,217.1108,3200.0
2014-12-30 13:50:00,258.24,258.24,257.95,257.95,1100.0,217.1613,217.1613,216.9174,216.9174,1100.0
2014-12-30 13:55:00,257.92,258.18,257.87,257.98,900.0,216.8922,217.1108,216.8501,216.9426,900.0
2014-12-30 14:00:00,257.99,258.0,257.63,257.82,3900.0,216.951,216.9594,216.6483,216.8081,3900.0
2014-12-30 14:05:00,257.98,257.98,257.0,257.0,13400.0,216.9426,216.9426,216.1185,216.1185,13400.0
2014-12-30 14:10:00,257.18,257.18,256.8,256.96,2300.0,216.2699,216.2699,215.9503,216.0849,2300.0
2014-12-30 14:15:00,256.98,257.18,256.84,257.18,600.0,216.1017,216.2699,215.984,216.2699,600.0
2014-12-30 14:20:00,257.21,257.49,257.12,257.49,1500.0,216.2951,216.5306,216.2194,216.5306,1500.0
2014-12-30 14:25:00,257.48,257.56,257.27,257.56,1000.0,216.5222,216.5894,216.3456,216.5894,1000.0
2014-12-30 14:30:00,257.56,257.73,257.56,257.73,900.0,216.5894,216.7324,216.5894,216.7324,900.0
2014-12-30 14:35:00,257.67,258.08,257.66,257.89,1400.0,216.6819,217.0267,216.6735,216.8669,1400.0
2014-12-30 14:40:00,257.95,258.0,257.95,258.0,400.0,216.9174,216.9594,216.9174,216.9594,400.0
2014-12-30 14:45:00,258.0,258.23,258.0,258.14,1100.0,216.9594,217.1529,216.9594,217.0772,1100.0
2014-12-30 14:50:00,258.14,258.22,257.84,257.84,2100.0,217.0772,217.1444,216.8249,216.8249,2100.0
2014-12-30 14:55:00,257.99,257.99,257.66,257.9,1000.0,216.951,216.951,216.6735,216.8754,1000.0
2014-12-30 15:00:00,257.91,258.12,257.91,258.1,700.0,216.8838,217.0604,216.8838,217.0435,700.0
2014-12-30 15:05:00,258.11,258.34,258.11,258.32,800.0,217.0519,217.2454,217.0519,217.2285,800.0
2014-12-30 15:10:00,258.27,258.28,257.89,258.21,1300.0,217.1865,217.1949,216.8669,217.136,1300.0
2014-12-30 15:15:00,258.17,258.18,258.16,258.18,700.0,217.1024,217.1108,217.094,217.1108,700.0
2014-12-30 15:20:00,258.17,258.53,258.17,258.52,2100.0,217.1024,217.4051,217.1024,217.3967,2100.0
2014-12-30 15:25:00,258.51,258.81,258.41,258.8,4200.0,217.3883,217.6406,217.3042,217.6322,4200.0
2014-12-30 15:30:00,258.81,258.81,258.37,258.58,2500.0,217.6406,217.6406,217.2706,217.4472,2500.0
2014-12-30 15:35:00,258.58,258.74,258.57,258.57,1800.0,217.4472,217.5817,217.4388,217.4388,1800.0
2014-12-30 15:40:00,258.45,258.5,258.12,258.12,1500.0,217.3379,217.3799,217.0604,217.0604,1500.0
2014-12-30 15:45:00,258.27,258.29,257.94,258.08,6200.0,217.1865,217.2033,216.909,217.0267,6200.0
2014-12-30 15:50:00,258.0,258.0,257.66,257.69,8900.0,216.9594,216.9594,216.6735,216.6988,8900.0
2014-12-30 15:55:00,257.78,257.84,257.37,257.5,32200.0,216.7744,216.8249,216.4297,216.539,32200.0
2014-12-31 09:30:00,258.24,258.75,257.71,258.63,5900.0,217.1613,217.5901,216.7156,217.4892,5900.0
2014-12-31 09:35:00,258.73,258.73,258.32,258.32,1600.0,217.5733,217.5733,217.2285,217.2285,1600.0
2014-12-31 09:40:00,258.33,258.59,258.28,258.3,2400.0,217.237,217.4556,217.1949,217.2117,2400.0
2014-12-31 09:45:00,258.5,258.72,257.89,258.72,1700.0,217.3799,217.5649,216.8669,217.5649,1700.0
2014-12-31 09:50:00,258.56,259.0,258.56,259.0,1600.0,217.4304,217.8004,217.4304,217.8004,1600.0
2014-12-31 09:55:00,258.9,258.95,258.26,258.43,3300.0,217.7163,217.7583,217.1781,217.321,3300.0
2014-12-31 10:00:00,258.41,258.93,258.41,258.75,1100.0,217.3042,217.7415,217.3042,217.5901,1100.0
2014-12-31 10:05:00,258.72,258.75,258.38,258.38,2300.0,217.5649,217.5901,217.279,217.279,2300.0
2014-12-31 10:10:00,258.38,258.38,257.89,258.02,3700.0,217.279,217.279,216.8669,216.9763,3700.0
2014-12-31 10:15:00,257.68,258.0,257.64,257.66,1200.0,216.6903,216.9594,216.6567,216.6735,1200.0
2014-12-31 10:20:00,257.79,257.92,257.43,257.43,1900.0,216.7829,216.8922,216.4801,216.4801,1900.0
2014-12-31 10:25:00,257.45,257.61,257.31,257.44,1600.0,216.4969,216.6315,216.3792,216.4885,1600.0
2014-12-31 10:30:00,257.63,257.81,257.5,257.75,2500.0,216.6483,216.7997,216.539,216.7492,2500.0
2014-12-31 10:35:00,257.75,257.85,257.75,257.77,800.0,216.7492,216.8333,216.7492,216.766,800.0
2014-12-31 10:40:00,257.8,257.8,257.68,257.68,3000.0,216.7913,216.7913,216.6903,216.6903,3000.0
2014-12-31 10:45:00,257.74,257.78,257.66,257.74,900.0,216.7408,216.7744,216.6735,216.7408,900.0
2014-12-31 10:50:00,257.79,257.8,257.72,257.73,6300.0,216.7829,216.7913,216.724,216.7324,6300.0
2014-12-31 10:55:00,257.68,257.68,257.49,257.53,1000.0,216.6903,216.6903,216.5306,216.5642,1000.0
2014-12-31 11:00:00,257.65,257.67,257.58,257.67,600.0,216.6651,216.6819,216.6063,216.6819,600.0
2014-12-31 11:05:00,257.69,257.85,257.69,257.82,1500.0,216.6988,216.8333,216.6988,216.8081,1500.0
2014-12-31 11:10:00,257.82,258.02,257.82,258.02,1500.0,216.8081,216.9763,216.8081,216.9763,1500.0
2014-12-31 11:15:00,258.06,258.06,258.02,258.02,200.0,217.0099,217.0099,216.9763,216.9763,200.0
2014-12-31 11:20:00,258.33,259.0,258.27,259.0,3400.0,217.237,217.8004,217.1865,217.8004,3400.0
2014-12-31 11:25:00,258.87,258.87,258.87,258.87,100.0,217.6911,217.6911,217.6911,217.6911,100.0
2014-12-31 11:30:00,258.95,259.0,258.78,258.79,1800.0,217.7583,217.8004,217.6154,217.6238,1800.0
2014-12-31 11:35:00,258.77,258.77,258.32,258.32,1600.0,217.607,217.607,217.2285,217.2285,1600.0
2014-12-31 11:40:00,258.34,258.34,257.73,257.8,6700.0,217.2454,217.2454,216.7324,216.7913,6700.0
2014-12-31 11:45:00,257.8,257.8,257.8,257.8,300.0,216.7913,216.7913,216.7913,216.7913,300.0
2014-12-31 11:50:00,258.07,258.17,258.07,258.17,1400.0,217.0183,217.1024,217.0183,217.1024,1400.0
2014-12-31 11:55:00,258.32,258.55,258.32,258.39,800.0,217.2285,217.422,217.2285,217.2874,800.0
2014-12-31 12:00:00,258.48,258.58,258.08,258.17,1900.0,217.3631,217.4472,217.0267,217.1024,1900.0
2014-12-31 12:05:00,257.85,257.88,257.61,257.7,5300.0,216.8333,216.8585,216.6315,216.7072,5300.0
2014-12-31 12:10:00,257.71,257.72,257.68,257.71,800.0,216.7156,216.724,216.6903,216.7156,800.0
2014-12-31 12:15:00,257.55,257.86,257.49,257.51,6400.0,216.581,216.8417,216.5306,216.5474,6400.0
2014-12-31 12:20:00,257.51,257.72,257.36,257.39,15500.0,216.5474,216.724,216.4213,216.4465,15500.0
2014-12-31 12:25:00,257.35,257.35,256.7,257.18,5700.0,216.4128,216.4128,215.8662,216.2699,5700.0
2014-12-31 12:30:00,256.94,257.26,256.71,256.71,1400.0,216.0681,216.3372,215.8746,215.8746,1400.0
2014-12-31 12:35:00,256.68,256.81,256.67,256.81,600.0,215.8494,215.9587,215.841,215.9587,600.0
2014-12-31 12:40:00,256.83,257.12,256.53,257.12,1700.0,215.9756,216.2194,215.7233,216.2194,1700.0
2014-12-31 12:45:00,257.06,257.42,257.05,257.13,2600.0,216.169,216.4717,216.1606,216.2278,2600.0
2014-12-31 12:50:00,257.42,257.42,256.8,257.28,4600.0,216.4717,216.4717,215.9503,216.354,4600.0
2014-12-31 12:55:00,257.26,257.37,257.26,257.32,700.0,216.3372,216.4297,216.3372,216.3876,700.0
2014-12-31 13:00:00,257.43,257.66,257.35,257.66,700.0,216.4801,216.6735,216.4128,216.6735,700.0
2014-12-31 13:05:00,257.61,257.96,257.46,257.46,4600.0,216.6315,216.9258,216.5053,216.5053,4600.0
2014-12-31 13:10:00,257.59,257.87,257.07,257.29,7900.0,216.6147,216.8501,216.1774,216.3624,7900.0
2014-12-31 13:15:00,257.34,257.51,256.95,256.95,10500.0,216.4044,216.5474,216.0765,216.0765,10500.0
2014-12-31 13:20:00,257.01,257.15,256.96,257.15,1800.0,216.1269,216.2447,216.0849,216.2447,1800.0
2014-12-31 13:25:00,256.84,256.93,256.68,256.87,1700.0,215.984,216.0597,215.8494,216.0092,1700.0
2014-12-31 13:30:00,256.83,256.83,256.65,256.65,700.0,215.9756,215.9756,215.8242,215.8242,700.0
2014-12-31 13:35:00,256.79,256.79,256.65,256.66,1200.0,215.9419,215.9419,215.8242,215.8326,1200.0
2014-12-31 13:40:00,256.64,256.76,256.57,256.76,1500.0,215.8158,215.9167,215.7569,215.9167,1500.0
2014-12-31 13:45:00,256.77,256.77,256.5,256.51,800.0,215.9251,215.9251,215.6981,215.7065,800.0
2014-12-31 13:50:00,256.54,256.55,256.11,256.11,2500.0,215.7317,215.7401,215.3701,215.3701,2500.0
2014-12-31 13:55:00,256.07,256.12,255.78,256.06,4100.0,215.3365,215.3785,215.0926,215.328,4100.0
2014-12-31 14:00:00,256.07,256.08,255.83,255.94,1800.0,215.3365,215.3449,215.1346,215.2271,1800.0
2014-12-31 14:05:00,255.83,256.0,255.74,255.87,2800.0,215.1346,215.2776,215.0589,215.1683,2800.0
2014-12-31 14:10:00,255.96,255.96,255.8,255.93,900.0,215.244,215.244,215.1094,215.2187,900.0
2014-12-31 14:15:00,255.91,255.91,255.43,255.7,5000.0,215.2019,215.2019,214.7983,215.0253,5000.0
2014-12-31 14:20:00,255.62,255.64,255.14,255.23,13300.0,214.958,214.9749,214.5544,214.6301,13300.0
2014-12-31 14:25:00,255.43,255.55,255.04,255.21,14100.0,214.7983,214.8992,214.4703,214.6133,14100.0
2014-12-31 14:30:00,255.06,255.52,255.06,255.46,1000.0,214.4871,214.8739,214.4871,214.8235,1000.0
2014-12-31 14:35:00,255.49,255.52,255.12,255.12,2200.0,214.8487,214.8739,214.5376,214.5376,2200.0
2014-12-31 14:40:00,254.87,255.18,254.56,255.18,5100.0,214.3273,214.588,214.0667,214.588,5100.0
2014-12-31 14:45:00,255.28,255.46,255.24,255.36,1100.0,214.6721,214.8235,214.6385,214.7394,1100.0
2014-12-31 14:50:00,255.48,255.57,255.38,255.57,2300.0,214.8403,214.916,214.7562,214.916,2300.0
2014-12-31 14:55:00,255.5,255.56,255.47,255.53,1300.0,214.8571,214.9076,214.8319,214.8824,1300.0
2014-12-31 15:00:00,255.46,255.49,255.29,255.35,3000.0,214.8235,214.8487,214.6805,214.731,3000.0
2014-12-31 15:05:00,255.36,255.54,255.28,255.33,2900.0,214.7394,214.8908,214.6721,214.7142,2900.0
2014-12-31 15:10:00,255.4,255.61,255.28,255.61,1100.0,214.773,214.9496,214.6721,214.9496,1100.0
2014-12-31 15:15:00,255.67,255.84,255.61,255.75,2900.0,215.0001,215.143,214.9496,215.0674,2900.0
2014-12-31 15:20:00,255.95,256.04,255.76,256.04,2800.0,215.2355,215.3112,215.0758,215.3112,2800.0
2014-12-31 15:25:00,255.94,255.94,255.81,255.86,2900.0,215.2271,215.2271,215.1178,215.1599,2900.0
2014-12-31 15:30:00,255.85,256.01,255.46,255.77,3500.0,215.1514,215.286,214.8235,215.0842,3500.0
2014-12-31 15:35:00,255.8,255.81,255.54,255.65,3100.0,215.1094,215.1178,214.8908,214.9833,3100.0
2014-12-31 15:40:00,255.6,255.6,255.07,255.18,5300.0,214.9412,214.9412,214.4955,214.588,5300.0
2014-12-31 15:45:00,255.21,255.21,254.51,254.75,11400.0,214.6133,214.6133,214.0246,214.2264,11400.0
2014-12-31 15:50:00,254.79,255.0,254.58,254.77,24200.0,214.2601,214.4367,214.0835,214.2432,24200.0
2014-12-31 15:55:00,254.75,255.1,254.7,254.86,37200.0,214.2264,214.5208,214.1844,214.3189,37200.0
2015-01-02 09:30:00,256.02,256.31,255.45,255.92,4900.0,215.2944,215.5383,214.8151,215.2103,4900.0
2015-01-02 09:35:00,255.92,255.92,255.92,255.92,0.0,215.2103,215.2103,215.2103,215.2103,0.0
2015-01-02 09:40:00,256.02,256.27,255.78,255.78,2200.0,215.2944,215.5046,215.0926,215.0926,2200.0
2015-01-02 09:45:00,255.87,255.87,254.89,254.89,2300.0,215.1683,215.1683,214.3442,214.3442,2300.0
2015-01-02 09:50:00,255.35,255.93,255.26,255.65,1500.0,214.731,215.2187,214.6553,214.9833,1500.0
2015-01-02 09:55:00,255.69,255.81,255.54,255.66,1400.0,215.0169,215.1178,214.8908,214.9917,1400.0
2015-01-02 10:00:00,255.54,255.75,255.25,255.56,6900.0,214.8908,215.0674,214.6469,214.9076,6900.0
2015-01-02 10:05:00,255.93,255.93,255.57,255.93,2600.0,215.2187,215.2187,214.916,215.2187,2600.0
2015-01-02 10:10:00,255.93,256.0,255.61,256.0,3100.0,215.2187,215.2776,214.9496,215.2776,3100.0
2015-01-02 10:15:00,256.3,256.3,255.87,255.9,2300.0,215.5299,215.5299,215.1683,215.1935,2300.0
2015-01-02 10:20:00,256.16,256.65,256.09,256.62,4800.0,215.4121,215.8242,215.3533,215.799,4800.0
2015-01-02 10:25:00,256.47,256.97,256.38,256.97,2300.0,215.6728,216.0933,215.5971,216.0933,2300.0
2015-01-02 10:30:00,256.95,256.95,256.0,256.0,3200.0,216.0765,216.0765,215.2776,215.2776,3200.0
2015-01-02 10:35:00,255.72,255.75,254.89,254.89,5400.0,215.0421,215.0674,214.3442,214.3442,5400.0
2015-01-02 10:40:00,254.79,254.94,253.99,254.23,2600.0,214.2601,214.3862,213.5873,213.7891,2600.0
2015-01-02 10:45:00,254.44,254.74,254.08,254.22,3600.0,213.9657,214.218,213.663,213.7807,3600.0
2015-01-02 10:50:00,254.07,254.15,253.95,254.15,1700.0,213.6546,213.7219,213.5537,213.7219,1700.0
2015-01-02 10:55:00,254.12,254.79,254.1,254.11,7000.0,213.6966,214.2601,213.6798,213.6882,7000.0
2015-01-02 11:00:00,254.15,254.15,253.71,254.0,2600.0,213.7219,213.7219,213.3519,213.5957,2600.0
2015-01-02 11:05:00,253.87,254.46,253.78,254.45,2600.0,213.4864,213.9826,213.4107,213.9742,2600.0
2015-01-02 11:10:00,254.24,254.45,253.81,254.41,7300.0,213.7976,213.9742,213.436,213.9405,7300.0
2015-01-02 11:15:00,254.5,254.84,254.43,254.7,5700.0,214.0162,214.3021,213.9573,214.1844,5700.0
2015-01-02 11:20:00,254.53,254.61,254.32,254.61,3700.0,214.0414,214.1087,213.8648,214.1087,3700.0
2015-01-02 11:25:00,254.59,255.04,254.59,254.91,1800.0,214.0919,214.4703,214.0919,214.361,1800.0
2015-01-02 11:30:00,254.55,254.55,254.5,254.5,300.0,214.0582,214.0582,214.0162,214.0162,300.0
2015-01-02 11:35:00,254.57,254.64,254.35,254.35,500.0,214.0751,214.1339,213.8901,213.8901,500.0
2015-01-02 11:40:00,254.24,254.26,253.87,253.87,1500.0,213.7976,213.8144,213.4864,213.4864,1500.0
2015-01-02 11:45:00,253.89,254.11,253.87,253.9,400.0,213.5032,213.6882,213.4864,213.5116,400.0
2015-01-02 11:50:00,253.71,254.25,253.7,254.25,1700.0,213.3519,213.806,213.3435,213.806,1700.0
2015-01-02 11:55:00,254.37,254.55,254.2,254.54,400.0,213.9069,214.0582,213.7639,214.0498,400.0
2015-01-02 12:00:00,254.52,254.81,254.36,254.63,1900.0,214.033,214.2769,213.8985,214.1255,1900.0
2015-01-02 12:05:00,254.83,255.19,254.66,255.02,1700.0,214.2937,214.5964,214.1507,214.4535,1700.0
2015-01-02 12:10:00,254.98,255.02,254.65,254.65,1600.0,214.4198,214.4535,214.1423,214.1423,1600.0
2015-01-02 12:15:00,254.37,254.49,254.37,254.49,200.0,213.9069,214.0078,213.9069,214.0078,200.0
2015-01-02 12:20:00,254.6,254.6,254.1,254.19,1100.0,214.1003,214.1003,213.6798,213.7555,1100.0
2015-01-02 12:25:00,254.35,254.84,254.27,254.84,2000.0,213.8901,214.3021,213.8228,214.3021,2000.0
2015-01-02 12:30:00,254.57,254.63,254.38,254.53,1100.0,214.0751,214.1255,213.9153,214.0414,1100.0
2015-01-02 12:35:00,254.55,254.75,254.55,254.74,300.0,214.0582,214.2264,214.0582,214.218,300.0
2015-01-02 12:40:00,254.96,254.96,254.48,254.49,700.0,214.403,214.403,213.9994,214.0078,700.0
2015-01-02 12:45:00,254.59,254.59,254.21,254.33,1600.0,214.0919,214.0919,213.7723,213.8732,1600.0
2015-01-02 12:50:00,254.35,254.72,254.35,254.49,1100.0,213.8901,214.2012,213.8901,214.0078,1100.0
2015-01-02 12:55:00,254.69,254.7,254.28,254.28,1900.0,214.176,214.1844,213.8312,213.8312,1900.0
2015-01-02 13:00:00,254.29,254.29,254.29,254.29,100.0,213.8396,213.8396,213.8396,213.8396,100.0
2015-01-02 13:05:00,254.37,254.42,254.3,254.3,800.0,213.9069,213.9489,213.848,213.848,800.0
2015-01-02 13:10:00,254.23,254.27,254.0,254.0,1200.0,213.7891,213.8228,213.5957,213.5957,1200.0
2015-01-02 13:15:00,254.0,254.15,253.82,254.15,400.0,213.5957,213.7219,213.4444,213.7219,400.0
2015-01-02 13:20:00,253.99,254.28,253.97,254.28,1500.0,213.5873,213.8312,213.5705,213.8312,1500.0
2015-01-02 13:25:00,254.05,254.09,253.79,253.79,800.0,213.6378,213.6714,213.4191,213.4191,800.0
2015-01-02 13:30:00,253.89,253.9,253.33,253.64,1600.0,213.5032,213.5116,213.0323,213.293,1600.0
2015-01-02 13:35:00,253.63,254.15,253.49,254.15,7600.0,213.2846,213.7219,213.1669,213.7219,7600.0
2015-01-02 13:40:00,253.98,254.19,253.85,253.85,1900.0,213.5789,213.7555,213.4696,213.4696,1900.0
2015-01-02 13:45:00,253.85,253.85,253.85,253.85,0.0,213.4696,213.4696,213.4696,213.4696,0.0
2015-01-02 13:50:00,253.93,254.37,253.68,254.37,1300.0,213.5369,213.9069,213.3266,213.9069,1300.0
2015-01-02 13:55:00,254.21,254.27,254.0,254.01,1700.0,213.7723,213.8228,213.5957,213.6041,1700.0
2015-01-02 14:00:00,253.9,254.24,253.79,254.16,1700.0,213.5116,213.7976,213.4191,213.7303,1700.0
2015-01-02 14:05:00,254.06,254.59,254.06,254.59,700.0,213.6462,214.0919,213.6462,214.0919,700.0
2015-01-02 14:10:00,254.61,254.83,254.61,254.65,2000.0,214.1087,214.2937,214.1087,214.1423,2000.0
2015-01-02 14:15:00,254.65,254.7,254.44,254.57,10000.0,214.1423,214.1844,213.9657,214.0751,10000.0
2015-01-02 14:20:00,254.52,254.53,254.46,254.46,300.0,214.033,214.0414,213.9826,213.9826,300.0
2015-01-02 14:25:00,254.58,254.74,254.53,254.54,1300.0,214.0835,214.218,214.0414,214.0498,1300.0
2015-01-02 14:30:00,254.55,254.77,254.55,254.77,600.0,214.0582,214.2432,214.0582,214.2432,600.0
2015-01-02 14:35:00,254.87,255.03,254.87,254.95,1300.0,214.3273,214.4619,214.3273,214.3946,1300.0
2015-01-02 14:40:00,255.11,255.17,255.05,255.08,1100.0,214.5292,214.5796,214.4787,214.5039,1100.0
2015-01-02 14:45:00,255.08,255.17,254.89,255.17,1200.0,214.5039,214.5796,214.3442,214.5796,1200.0
2015-01-02 14:50:00,255.19,255.29,254.97,255.15,1000.0,214.5964,214.6805,214.4114,214.5628,1000.0
2015-01-02 14:55:00,255.1,255.33,255.01,255.01,3500.0,214.5208,214.7142,214.4451,214.4451,3500.0
2015-01-02 15:00:00,255.04,255.34,254.97,255.25,9000.0,214.4703,214.7226,214.4114,214.6469,9000.0
2015-01-02 15:05:00,255.2,255.41,255.2,255.41,600.0,214.6048,214.7814,214.6048,214.7814,600.0
2015-01-02 15:10:00,255.27,255.34,254.65,254.79,2900.0,214.6637,214.7226,214.1423,214.2601,2900.0
2015-01-02 15:15:00,254.74,254.85,254.45,254.5,6100.0,214.218,214.3105,213.9742,214.0162,6100.0
2015-01-02 15:20:00,254.53,254.7,254.43,254.7,2500.0,214.0414,214.1844,213.9573,214.1844,2500.0
2015-01-02 15:25:00,254.67,254.97,254.67,254.77,900.0,214.1592,214.4114,214.1592,214.2432,900.0
2015-01-02 15:30:00,254.88,255.04,254.74,254.74,2100.0,214.3357,214.4703,214.218,214.218,2100.0
2015-01-02 15:35:00,254.77,254.99,254.65,254.92,2900.0,214.2432,214.4283,214.1423,214.3694,2900.0
2015-01-02 15:40:00,254.98,255.52,254.98,255.14,9000.0,214.4198,214.8739,214.4198,214.5544,9000.0
2015-01-02 15:45:00,255.24,255.62,255.21,255.53,11600.0,214.6385,214.958,214.6133,214.8824,11600.0
2015-01-02 15:50:00,255.53,255.66,255.26,255.29,5000.0,214.8824,214.9917,214.6553,214.6805,5000.0
2015-01-02 15:55:00,255.31,255.39,255.1,255.17,5100.0,214.6973,214.7646,214.5208,214.5796,5100.0
2015-01-05 09:30:00,253.7,254.33,253.17,253.78,7000.0,213.3435,213.8732,212.8978,213.4107,7000.0
2015-01-05 09:35:00,254.29,254.34,253.74,253.74,2700.0,213.8396,213.8816,213.3771,213.3771,2700.0
2015-01-05 09:40:00,253.01,253.22,252.44,252.96,1800.0,212.7632,212.9398,212.2839,212.7212,1800.0
2015-01-05 09:45:00,253.19,253.27,252.34,252.77,5100.0,212.9146,212.9819,212.1998,212.5614,5100.0
2015-01-05 09:50:00,252.84,252.85,252.15,252.15,1100.0,212.6203,212.6287,212.04,212.04,1100.0
2015-01-05 09:55:00,252.13,252.13,251.92,251.92,1100.0,212.0232,212.0232,211.8466,211.8466,1100.0
2015-01-05 10:00:00,251.86,251.94,251.07,251.94,2200.0,211.7961,211.8634,211.1318,211.8634,2200.0
2015-01-05 10:05:00,251.94,252.36,251.94,252.36,1500.0,211.8634,212.2166,211.8634,212.2166,1500.0
2015-01-05 10:10:00,252.21,252.41,252.16,252.41,1000.0,212.0905,212.2587,212.0484,212.2587,1000.0
2015-01-05 10:15:00,252.08,252.08,251.69,251.91,1100.0,211.9812,211.9812,211.6532,211.8382,1100.0
2015-01-05 10:20:00,251.5,251.54,251.45,251.45,700.0,211.4934,211.527,211.4514,211.4514,700.0
2015-01-05 10:25:00,251.61,252.04,251.6,251.68,7800.0,211.5859,211.9475,211.5775,211.6448,7800.0
2015-01-05 10:30:00,251.51,251.67,251.07,251.07,2900.0,211.5018,211.6364,211.1318,211.1318,2900.0
2015-01-05 10:35:00,251.05,251.08,250.73,250.99,3700.0,211.115,211.1402,210.8459,211.0645,3700.0
2015-01-05 10:40:00,251.0,251.0,250.09,250.09,12900.0,211.0729,211.0729,210.3077,210.3077,12900.0
2015-01-05 10:45:00,250.25,251.34,250.15,251.34,10000.0,210.4423,211.3589,210.3582,211.3589,10000.0
2015-01-05 10:50:00,251.22,251.22,250.72,250.73,9700.0,211.258,211.258,210.8375,210.8459,9700.0
2015-01-05 10:55:00,250.74,250.78,250.56,250.56,1200.0,210.8543,210.8879,210.7029,210.7029,1200.0
2015-01-05 11:00:00,250.42,250.62,250.12,250.12,1500.0,210.5852,210.7534,210.3329,210.3329,1500.0
2015-01-05 11:05:00,250.05,250.47,250.0,250.47,4500.0,210.2741,210.6273,210.232,210.6273,4500.0
2015-01-05 11:10:00,250.16,250.57,250.08,250.57,4400.0,210.3666,210.7113,210.2993,210.7113,4400.0
2015-01-05 11:15:00,250.42,250.54,250.08,250.11,4000.0,210.5852,210.6861,210.2993,210.3245,4000.0
2015-01-05 11:20:00,250.2,250.64,250.2,250.42,2800.0,210.4002,210.7702,210.4002,210.5852,2800.0
2015-01-05 11:25:00,250.46,250.75,250.46,250.57,6000.0,210.6188,210.8627,210.6188,210.7113,6000.0
2015-01-05 11:30:00,250.65,250.74,250.41,250.41,2900.0,210.7786,210.8543,210.5768,210.5768,2900.0
2015-01-05 11:35:00,250.73,250.73,250.37,250.37,500.0,210.8459,210.8459,210.5432,210.5432,500.0
2015-01-05 11:40:00,250.61,251.21,250.61,251.21,4200.0,210.745,211.2495,210.745,211.2495,4200.0
2015-01-05 11:45:00,251.06,251.33,250.99,251.23,4800.0,211.1234,211.3505,211.0645,211.2664,4800.0
2015-01-05 11:50:00,251.28,251.6,251.22,251.6,2300.0,211.3084,211.5775,211.258,211.5775,2300.0
2015-01-05 11:55:00,251.41,251.47,250.97,250.97,1100.0,211.4177,211.4682,211.0477,211.0477,1100.0
2015-01-05 12:00:00,251.26,251.34,250.59,250.72,4300.0,211.2916,211.3589,210.7282,210.8375,4300.0
2015-01-05 12:05:00,250.82,250.82,250.8,250.82,500.0,210.9216,210.9216,210.9048,210.9216,500.0
2015-01-05 12:10:00,250.34,250.49,250.1,250.11,500.0,210.5179,210.6441,210.3161,210.3245,500.0
2015-01-05 12:15:00,249.85,249.85,249.48,249.7,6100.0,210.1059,210.1059,209.7947,209.9797,6100.0
2015-01-05 12:20:00,249.74,249.84,249.66,249.78,4000.0,210.0134,210.0975,209.9461,210.047,4000.0
2015-01-05 12:25:00,249.75,249.83,249.42,249.42,1100.0,210.0218,210.0891,209.7443,209.7443,1100.0
2015-01-05 12:30:00,249.13,249.23,248.99,249.23,1600.0,209.5004,209.5845,209.3827,209.5845,1600.0
2015-01-05 12:35:00,249.12,249.61,249.09,249.61,3200.0,209.492,209.9041,209.4668,209.9041,3200.0
2015-01-05 12:40:00,249.79,249.79,249.35,249.35,1100.0,210.0554,210.0554,209.6854,209.6854,1100.0
2015-01-05 12:45:00,249.35,249.35,249.35,249.35,0.0,209.6854,209.6854,209.6854,209.6854,0.0
2015-01-05 12:50:00,249.16,249.16,248.88,248.88,400.0,209.5256,209.5256,209.2902,209.2902,400.0
2015-01-05 12:55:00,248.98,248.98,248.61,248.86,3300.0,209.3743,209.3743,209.0631,209.2734,3300.0
2015-01-05 13:00:00,248.93,249.47,248.93,249.47,2000.0,209.3322,209.7863,209.3322,209.7863,2000.0
2015-01-05 13:05:00,249.3,249.56,249.16,249.49,3100.0,209.6434,209.862,209.5256,209.8031,3100.0
2015-01-05 13:10:00,249.46,249.61,249.25,249.48,8600.0,209.7779,209.9041,209.6013,209.7947,8600.0
2015-01-05 13:15:00,249.31,249.42,249.15,249.15,2000.0,209.6518,209.7443,209.5172,209.5172,2000.0
2015-01-05 13:20:00,249.26,249.26,248.96,248.96,2300.0,209.6097,209.6097,209.3575,209.3575,2300.0
2015-01-05 13:25:00,248.84,248.98,248.71,248.98,1700.0,209.2565,209.3743,209.1472,209.3743,1700.0
2015-01-05 13:30:00,248.96,249.47,248.96,249.47,2800.0,209.3575,209.7863,209.3575,209.7863,2800.0
2015-01-05 13:35:00,249.63,249.87,249.4,249.4,2400.0,209.9209,210.1227,209.7275,209.7275,2400.0
2015-01-05 13:40:00,249.36,249.53,249.01,249.01,1900.0,209.6938,209.8368,209.3995,209.3995,1900.0
2015-01-05 13:45:00,249.24,249.36,249.0,249.36,6300.0,209.5929,209.6938,209.3911,209.6938,6300.0
2015-01-05 13:50:00,249.45,249.45,249.09,249.34,3000.0,209.7695,209.7695,209.4668,209.677,3000.0
2015-01-05 13:55:00,249.36,249.64,249.21,249.31,7500.0,209.6938,209.9293,209.5677,209.6518,7500.0
2015-01-05 14:00:00,249.31,249.32,249.1,249.22,1100.0,209.6518,209.6602,209.4752,209.5761,1100.0
2015-01-05 14:05:00,249.15,249.57,249.15,249.41,2800.0,209.5172,209.8704,209.5172,209.7359,2800.0
2015-01-05 14:10:00,249.21,249.4,249.01,249.01,2300.0,209.5677,209.7275,209.3995,209.3995,2300.0
2015-01-05 14:15:00,248.9,249.14,248.63,248.87,2900.0,209.307,209.5088,209.0799,209.2818,2900.0
2015-01-05 14:20:00,249.05,249.05,248.65,248.88,2400.0,209.4331,209.4331,209.0968,209.2902,2400.0
2015-01-05 14:25:00,249.0,249.0,248.55,248.56,1600.0,209.3911,209.3911,209.0127,209.0211,1600.0
2015-01-05 14:30:00,248.37,248.6,248.21,248.21,2700.0,208.8613,209.0547,208.7268,208.7268,2700.0
2015-01-05 14:35:00,248.48,248.78,248.43,248.52,3200.0,208.9538,209.2061,208.9118,208.9874,3200.0
2015-01-05 14:40:00,248.6,248.84,248.35,248.35,3800.0,209.0547,209.2565,208.8445,208.8445,3800.0
2015-01-05 14:45:00,248.35,248.64,248.33,248.49,2100.0,208.8445,209.0884,208.8277,208.9622,2100.0
2015-01-05 14:50:00,248.56,248.58,248.18,248.4,2300.0,209.0211,209.0379,208.7015,208.8865,2300.0
2015-01-05 14:55:00,248.52,248.91,248.51,248.75,2700.0,208.9874,209.3154,208.979,209.1809,2700.0
2015-01-05 15:00:00,248.53,248.77,248.53,248.53,3000.0,208.9959,209.1977,208.9959,208.9959,3000.0
2015-01-05 15:05:00,248.53,248.7,248.48,248.48,1400.0,208.9959,209.1388,208.9538,208.9538,1400.0
2015-01-05 15:10:00,248.65,249.08,248.65,249.01,4000.0,209.0968,209.4584,209.0968,209.3995,4000.0
2015-01-05 15:15:00,248.91,248.91,248.57,248.79,2100.0,209.3154,209.3154,209.0295,209.2145,2100.0
2015-01-05 15:20:00,248.91,249.26,248.74,249.26,3500.0,209.3154,209.6097,209.1725,209.6097,3500.0
2015-01-05 15:25:00,249.17,249.17,248.87,248.99,2700.0,209.5341,209.5341,209.2818,209.3827,2700.0
2015-01-05 15:30:00,248.98,248.99,248.64,248.66,1900.0,209.3743,209.3827,209.0884,209.1052,1900.0
2015-01-05 15:35:00,248.66,249.06,248.66,249.06,3200.0,209.1052,209.4415,209.1052,209.4415,3200.0
2015-01-05 15:40:00,248.96,249.36,248.81,248.94,6800.0,209.3575,209.6938,209.2313,209.3406,6800.0
2015-01-05 15:45:00,249.01,249.24,248.95,249.22,5200.0,209.3995,209.5929,209.349,209.5761,5200.0
2015-01-05 15:50:00,249.14,249.54,249.07,249.32,9000.0,209.5088,209.8452,209.45,209.6602,9000.0
2015-01-05 15:55:00,249.44,249.61,248.88,248.98,12400.0,209.7611,209.9041,209.2902,209.3743,12400.0
2015-01-06 09:30:00,249.53,249.6,249.53,249.53,3200.0,209.8368,209.8956,209.8368,209.8368,3200.0
2015-01-06 09:35:00,249.53,249.94,249.53,249.66,700.0,209.8368,210.1816,209.8368,209.9461,700.0
2015-01-06 09:40:00,249.1,249.1,248.04,248.04,1500.0,209.4752,209.4752,208.5838,208.5838,1500.0
2015-01-06 09:45:00,248.02,248.02,247.69,247.69,500.0,208.567,208.567,208.2895,208.2895,500.0
2015-01-06 09:50:00,247.96,248.0,247.69,247.72,2600.0,208.5165,208.5502,208.2895,208.3147,2600.0
2015-01-06 09:55:00,247.7,248.35,247.62,247.96,4300.0,208.2979,208.8445,208.2306,208.5165,4300.0
2015-01-06 10:00:00,247.9,248.5,247.68,248.5,2100.0,208.4661,208.9706,208.2811,208.9706,2100.0
2015-01-06 10:05:00,248.5,248.75,248.12,248.27,2800.0,208.9706,209.1809,208.6511,208.7772,2800.0
2015-01-06 10:10:00,248.28,248.64,248.28,248.64,1000.0,208.7856,209.0884,208.7856,209.0884,1000.0
2015-01-06 10:15:00,248.66,249.06,248.66,249.06,400.0,209.1052,209.4415,209.1052,209.4415,400.0
2015-01-06 10:20:00,249.28,249.35,248.93,248.93,1100.0,209.6266,209.6854,209.3322,209.3322,1100.0
2015-01-06 10:25:00,249.23,249.26,249.1,249.26,1000.0,209.5845,209.6097,209.4752,209.6097,1000.0
2015-01-06 10:30:00,248.92,248.96,248.03,248.51,7100.0,209.3238,209.3575,208.5754,208.979,7100.0
2015-01-06 10:35:00,248.5,248.56,248.11,248.54,7200.0,208.9706,209.0211,208.6427,209.0043,7200.0
2015-01-06 10:40:00,248.55,248.99,248.25,248.79,10700.0,209.0127,209.3827,208.7604,209.2145,10700.0
2015-01-06 10:45:00,248.61,248.78,248.24,248.45,5600.0,209.0631,209.2061,208.752,208.9286,5600.0
2015-01-06 10:50:00,248.31,248.61,248.23,248.4,6600.0,208.8109,209.0631,208.7436,208.8865,6600.0
2015-01-06 10:55:00,248.34,248.6,248.08,248.23,24200.0,208.8361,209.0547,208.6174,208.7436,24200.0
2015-01-06 11:00:00,248.27,248.51,247.9,248.3,38300.0,208.7772,208.979,208.4661,208.8024,38300.0
2015-01-06 11:05:00,248.14,248.3,247.69,247.69,13200.0,208.6679,208.8024,208.2895,208.2895,13200.0
2015-01-06 11:10:00,247.7,247.8,247.56,247.59,4200.0,208.2979,208.382,208.1802,208.2054,4200.0
2015-01-06 11:15:00,247.85,247.85,247.05,247.39,2800.0,208.424,208.424,207.7513,208.0372,2800.0
2015-01-06 11:20:00,246.99,247.02,246.69,246.69,2800.0,207.7008,207.7261,207.4485,207.4485,2800.0
2015-01-06 11:25:00,246.84,246.97,246.48,246.48,700.0,207.5747,207.684,207.272,207.272,700.0
2015-01-06 11:30:00,246.2,246.25,246.13,246.13,600.0,207.0365,207.0785,206.9776,206.9776,600.0
2015-01-06 11:35:00,245.82,245.89,245.49,245.53,800.0,206.7169,206.7758,206.4394,206.4731,800.0
2015-01-06 11:40:00,245.54,245.68,245.1,245.1,5100.0,206.4815,206.5992,206.1115,206.1115,5100.0
2015-01-06 11:45:00,245.1,245.33,245.1,245.32,1500.0,206.1115,206.3049,206.1115,206.2965,1500.0
2015-01-06 11:50:00,245.43,245.43,244.73,244.73,700.0,206.389,206.389,205.8003,205.8003,700.0
2015-01-06 11:55:00,244.54,244.74,244.51,244.6,1400.0,205.6406,205.8087,205.6153,205.691,1400.0
2015-01-06 12:00:00,244.48,244.48,243.79,243.79,2400.0,205.5901,205.5901,205.0099,205.0099,2400.0
2015-01-06 12:05:00,243.93,244.14,243.86,244.14,3900.0,205.1276,205.3042,205.0687,205.3042,3900.0
2015-01-06 12:10:00,243.97,244.27,243.97,244.27,700.0,205.1612,205.4135,205.1612,205.4135,700.0
2015-01-06 12:15:00,243.92,244.27,243.91,244.1,900.0,205.1192,205.4135,205.1108,205.2705,900.0
2015-01-06 12:20:00,243.87,243.87,243.54,243.71,1900.0,205.0771,205.0771,204.7996,204.9426,1900.0
2015-01-06 12:25:00,243.8,244.01,243.8,243.89,1000.0,205.0183,205.1949,205.0183,205.0939,1000.0
2015-01-06 12:30:00,243.87,243.91,243.63,243.63,900.0,205.0771,205.1108,204.8753,204.8753,900.0
2015-01-06 12:35:00,243.63,244.18,243.63,243.93,5600.0,204.8753,205.3378,204.8753,205.1276,5600.0
2015-01-06 12:40:00,244.06,244.06,243.76,243.76,600.0,205.2369,205.2369,204.9846,204.9846,600.0
2015-01-06 12:45:00,243.63,243.9,243.49,243.72,4800.0,204.8753,205.1024,204.7576,204.951,4800.0
2015-01-06 12:50:00,243.82,244.14,243.77,244.14,2300.0,205.0351,205.3042,204.993,205.3042,2300.0
2015-01-06 12:55:00,244.07,244.19,243.88,243.98,4000.0,205.2453,205.3462,205.0855,205.1696,4000.0
2015-01-06 13:00:00,243.81,243.98,243.53,243.96,5400.0,205.0267,205.1696,204.7912,205.1528,5400.0
2015-01-06 13:05:00,243.72,243.84,243.29,243.42,1800.0,204.951,205.0519,204.5894,204.6987,1800.0
2015-01-06 13:10:00,243.45,243.74,243.39,243.48,3200.0,204.7239,204.9678,204.6735,204.7492,3200.0
2015-01-06 13:15:00,243.47,243.65,243.22,243.42,1200.0,204.7408,204.8921,204.5305,204.6987,1200.0
2015-01-06 13:20:00,243.3,243.36,242.84,242.9,4100.0,204.5978,204.6483,204.211,204.2614,4100.0
2015-01-06 13:25:00,243.11,243.62,243.1,243.62,1400.0,204.438,204.8669,204.4296,204.8669,1400.0
2015-01-06 13:30:00,243.53,244.2,243.29,243.7,11500.0,204.7912,205.3546,204.5894,204.9342,11500.0
2015-01-06 13:35:00,243.77,244.01,243.68,244.0,1400.0,204.993,205.1949,204.9174,205.1865,1400.0
2015-01-06 13:40:00,243.81,243.81,243.47,243.62,1200.0,205.0267,205.0267,204.7408,204.8669,1200.0
2015-01-06 13:45:00,243.44,243.77,243.44,243.69,3100.0,204.7155,204.993,204.7155,204.9258,3100.0
2015-01-06 13:50:00,243.96,243.96,243.82,243.82,200.0,205.1528,205.1528,205.0351,205.0351,200.0
2015-01-06 13:55:00,243.78,244.21,243.73,244.21,1900.0,205.0014,205.363,204.9594,205.363,1900.0
2015-01-06 14:00:00,244.19,244.59,244.09,244.36,2200.0,205.3462,205.6826,205.2621,205.4892,2200.0
2015-01-06 14:05:00,244.2,244.24,244.18,244.23,400.0,205.3546,205.3883,205.3378,205.3799,400.0
2015-01-06 14:10:00,244.39,244.39,243.82,243.82,600.0,205.5144,205.5144,205.0351,205.0351,600.0
2015-01-06 14:15:00,243.82,243.96,243.7,243.83,2600.0,205.0351,205.1528,204.9342,205.0435,2600.0
2015-01-06 14:20:00,243.98,244.36,243.98,244.3,1500.0,205.1696,205.4892,205.1696,205.4387,1500.0
2015-01-06 14:25:00,244.13,244.79,244.13,244.78,1500.0,205.2958,205.8508,205.2958,205.8424,1500.0
2015-01-06 14:30:00,244.76,244.85,244.45,244.45,900.0,205.8256,205.9012,205.5649,205.5649,900.0
2015-01-06 14:35:00,244.69,245.03,244.63,245.03,3200.0,205.7667,206.0526,205.7162,206.0526,3200.0
2015-01-06 14:40:00,245.04,245.56,245.04,245.56,3000.0,206.061,206.4983,206.061,206.4983,3000.0
2015-01-06 14:45:00,245.61,245.63,245.33,245.55,8300.0,206.5403,206.5572,206.3049,206.4899,8300.0
2015-01-06 14:50:00,245.6,246.08,245.55,246.08,1400.0,206.5319,206.9356,206.4899,206.9356,1400.0
2015-01-06 14:55:00,245.76,245.87,245.44,245.56,3000.0,206.6665,206.759,206.3974,206.4983,3000.0
2015-01-06 15:00:00,245.57,245.81,245.38,245.46,2400.0,206.5067,206.7085,206.3469,206.4142,2400.0
2015-01-06 15:05:00,245.61,245.78,245.22,245.46,3600.0,206.5403,206.6833,206.2124,206.4142,3600.0
2015-01-06 15:10:00,245.65,245.91,245.47,245.86,2000.0,206.574,206.7926,206.4226,206.7506,2000.0
2015-01-06 15:15:00,245.91,246.16,245.88,246.16,1100.0,206.7926,207.0029,206.7674,207.0029,1100.0
2015-01-06 15:20:00,246.03,246.51,246.03,246.34,2500.0,206.8935,207.2972,206.8935,207.1542,2500.0
2015-01-06 15:25:00,246.21,246.79,246.12,246.79,3200.0,207.0449,207.5326,206.9692,207.5326,3200.0
2015-01-06 15:30:00,246.72,246.72,246.11,246.11,4900.0,207.4738,207.4738,206.9608,206.9608,4900.0
2015-01-06 15:35:00,246.24,246.25,245.71,245.71,3600.0,207.0701,207.0785,206.6244,206.6244,3600.0
2015-01-06 15:40:00,245.6,245.94,245.5,245.94,4300.0,206.5319,206.8179,206.4478,206.8179,4300.0
2015-01-06 15:45:00,245.99,246.46,245.98,246.31,5000.0,206.8599,207.2551,206.8515,207.129,5000.0
2015-01-06 15:50:00,246.22,246.31,245.81,246.01,9200.0,207.0533,207.129,206.7085,206.8767,9200.0
2015-01-06 15:55:00,246.0,246.01,245.31,245.35,14000.0,206.8683,206.8767,206.2881,206.3217,14000.0
2015-01-07 09:30:00,246.0,247.07,245.97,246.42,5200.0,206.8683,207.7681,206.8431,207.2215,5200.0
2015-01-07 09:35:00,246.9,247.04,246.0,246.0,3800.0,207.6251,207.7429,206.8683,206.8683,3800.0
2015-01-07 09:40:00,245.95,245.95,244.49,244.5,3300.0,206.8263,206.8263,205.5985,205.6069,3300.0
2015-01-07 09:45:00,244.45,244.93,244.2,244.36,3400.0,205.5649,205.9685,205.3546,205.4892,3400.0
2015-01-07 09:50:00,244.16,244.32,244.09,244.25,2800.0,205.321,205.4555,205.2621,205.3967,2800.0
2015-01-07 09:55:00,244.09,244.21,243.84,244.21,2200.0,205.2621,205.363,205.0519,205.363,2200.0
2015-01-07 10:00:00,244.26,244.92,244.26,244.44,8900.0,205.4051,205.9601,205.4051,205.5565,8900.0
2015-01-07 10:05:00,244.75,245.08,244.75,245.08,3600.0,205.8171,206.0947,205.8171,206.0947,3600.0
2015-01-07 10:10:00,244.82,245.27,244.77,245.02,6300.0,205.876,206.2544,205.834,206.0442,6300.0
2015-01-07 10:15:00,245.27,245.64,245.03,245.32,2600.0,206.2544,206.5656,206.0526,206.2965,2600.0
2015-01-07 10:20:00,245.54,245.74,245.3,245.45,1700.0,206.4815,206.6497,206.2797,206.4058,1700.0
2015-01-07 10:25:00,245.19,245.19,244.57,244.71,700.0,206.1872,206.1872,205.6658,205.7835,700.0
2015-01-07 10:30:00,244.43,244.65,244.28,244.57,1500.0,205.5481,205.7331,205.4219,205.6658,1500.0
2015-01-07 10:35:00,244.54,244.83,244.14,244.14,1800.0,205.6406,205.8844,205.3042,205.3042,1800.0
2015-01-07 10:40:00,244.1,244.22,243.74,244.22,1600.0,205.2705,205.3715,204.9678,205.3715,1600.0
2015-01-07 10:45:00,244.07,244.43,244.03,244.17,3200.0,205.2453,205.5481,205.2117,205.3294,3200.0
2015-01-07 10:50:00,244.17,244.5,244.16,244.32,3500.0,205.3294,205.6069,205.321,205.4555,3500.0
2015-01-07 10:55:00,244.27,244.27,243.7,243.7,4300.0,205.4135,205.4135,204.9342,204.9342,4300.0
2015-01-07 11:00:00,243.75,244.02,243.37,243.37,13700.0,204.9762,205.2033,204.6567,204.6567,13700.0
2015-01-07 11:05:00,243.53,243.67,243.11,243.67,2500.0,204.7912,204.9089,204.438,204.9089,2500.0
2015-01-07 11:10:00,243.46,243.84,243.35,243.47,4100.0,204.7324,205.0519,204.6398,204.7408,4100.0
2015-01-07 11:15:00,243.52,243.75,243.49,243.49,2400.0,204.7828,204.9762,204.7576,204.7576,2400.0
2015-01-07 11:20:00,243.58,243.81,243.5,243.81,3400.0,204.8333,205.0267,204.766,205.0267,3400.0
2015-01-07 11:25:00,243.81,244.05,243.37,243.68,2200.0,205.0267,205.2285,204.6567,204.9174,2200.0
2015-01-07 11:30:00,243.67,244.08,243.64,243.95,2100.0,204.9089,205.2537,204.8837,205.1444,2100.0
2015-01-07 11:35:00,243.96,244.0,243.68,243.68,2000.0,205.1528,205.1865,204.9174,204.9174,2000.0
2015-01-07 11:40:00,243.82,244.31,243.82,244.31,2700.0,205.0351,205.4471,205.0351,205.4471,2700.0
2015-01-07 11:45:00,244.53,244.53,243.99,244.24,1500.0,205.6321,205.6321,205.178,205.3883,1500.0
2015-01-07 11:50:00,244.17,244.35,243.98,244.23,1600.0,205.3294,205.4808,205.1696,205.3799,1600.0
2015-01-07 11:55:00,244.41,244.65,244.41,244.53,600.0,205.5312,205.7331,205.5312,205.6321,600.0
2015-01-07 12:00:00,244.59,244.92,244.58,244.8,1100.0,205.6826,205.9601,205.6742,205.8592,1100.0
2015-01-07 12:05:00,244.95,245.35,244.45,244.88,4000.0,205.9853,206.3217,205.5649,205.9265,4000.0
2015-01-07 12:10:00,244.85,244.98,244.71,244.81,1300.0,205.9012,206.0106,205.7835,205.8676,1300.0
2015-01-07 12:15:00,244.84,245.21,244.84,245.11,1500.0,205.8928,206.204,205.8928,206.1199,1500.0
2015-01-07 12:20:00,245.24,245.24,244.93,244.93,2100.0,206.2292,206.2292,205.9685,205.9685,2100.0
2015-01-07 12:25:00,244.93,245.29,244.81,245.17,5800.0,205.9685,206.2712,205.8676,206.1703,5800.0
2015-01-07 12:30:00,245.32,245.47,244.84,244.93,2600.0,206.2965,206.4226,205.8928,205.9685,2600.0
2015-01-07 12:35:00,244.93,245.11,244.74,244.74,1000.0,205.9685,206.1199,205.8087,205.8087,1000.0
2015-01-07 12:40:00,244.93,244.93,244.58,244.58,2000.0,205.9685,205.9685,205.6742,205.6742,2000.0
2015-01-07 12:45:00,244.77,244.77,244.52,244.57,300.0,205.834,205.834,205.6237,205.6658,300.0
2015-01-07 12:50:00,244.78,245.0,244.68,244.81,1900.0,205.8424,206.0274,205.7583,205.8676,1900.0
2015-01-07 12:55:00,244.88,245.14,244.7,245.08,10800.0,205.9265,206.1451,205.7751,206.0947,10800.0
2015-01-07 13:00:00,245.09,245.47,245.07,245.22,1200.0,206.1031,206.4226,206.0862,206.2124,1200.0
2015-01-07 13:05:00,245.32,245.55,245.32,245.55,1800.0,206.2965,206.4899,206.2965,206.4899,1800.0
2015-01-07 13:10:00,245.56,245.62,245.33,245.52,1900.0,206.4983,206.5488,206.3049,206.4647,1900.0
2015-01-07 13:15:00,245.63,245.67,245.43,245.53,1300.0,206.5572,206.5908,206.389,206.4731,1300.0
2015-01-07 13:20:00,245.69,245.69,245.09,245.12,1800.0,206.6076,206.6076,206.1031,206.1283,1800.0
2015-01-07 13:25:00,245.09,245.24,245.09,245.24,1400.0,206.1031,206.2292,206.1031,206.2292,1400.0
2015-01-07 13:30:00,245.44,245.76,245.43,245.65,1400.0,206.3974,206.6665,206.389,206.574,1400.0
2015-01-07 13:35:00,245.67,245.86,245.67,245.86,600.0,206.5908,206.7506,206.5908,206.7506,600.0
2015-01-07 13:40:00,245.77,245.78,245.29,245.36,3000.0,206.6749,206.6833,206.2712,206.3301,3000.0
2015-01-07 13:45:00,245.37,245.64,245.36,245.57,2300.0,206.3385,206.5656,206.3301,206.5067,2300.0
2015-01-07 13:50:00,245.86,245.86,245.41,245.44,1100.0,206.7506,206.7506,206.3722,206.3974,1100.0
2015-01-07 13:55:00,245.49,245.71,245.45,245.71,400.0,206.4394,206.6244,206.4058,206.6244,400.0
2015-01-07 14:00:00,245.71,245.82,245.18,245.56,2600.0,206.6244,206.7169,206.1787,206.4983,2600.0
2015-01-07 14:05:00,245.83,245.83,245.32,245.5,1100.0,206.7254,206.7254,206.2965,206.4478,1100.0
2015-01-07 14:10:00,245.73,245.83,245.34,245.34,900.0,206.6413,206.7254,206.3133,206.3133,900.0
2015-01-07 14:15:00,245.22,245.47,244.98,245.47,1900.0,206.2124,206.4226,206.0106,206.4226,1900.0
2015-01-07 14:20:00,245.24,245.53,244.98,245.11,1300.0,206.2292,206.4731,206.0106,206.1199,1300.0
2015-01-07 14:25:00,245.06,245.15,245.06,245.14,700.0,206.0778,206.1535,206.0778,206.1451,700.0
2015-01-07 14:30:00,245.29,245.46,245.29,245.46,700.0,206.2712,206.4142,206.2712,206.4142,700.0
2015-01-07 14:35:00,245.46,245.54,245.28,245.43,2000.0,206.4142,206.4815,206.2628,206.389,2000.0
2015-01-07 14:40:00,245.29,245.29,245.12,245.21,1500.0,206.2712,206.2712,206.1283,206.204,1500.0
2015-01-07 14:45:00,245.04,245.38,244.96,245.28,4800.0,206.061,206.3469,205.9937,206.2628,4800.0
2015-01-07 14:50:00,245.28,245.28,244.73,244.83,3800.0,206.2628,206.2628,205.8003,205.8844,3800.0
2015-01-07 14:55:00,244.98,245.04,244.89,245.03,1300.0,206.0106,206.061,205.9349,206.0526,1300.0
2015-01-07 15:00:00,245.12,245.2,244.92,244.92,800.0,206.1283,206.1956,205.9601,205.9601,800.0
2015-01-07 15:05:00,244.87,245.28,244.87,245.28,1300.0,205.9181,206.2628,205.9181,206.2628,1300.0
2015-01-07 15:10:00,245.17,245.18,245.03,245.15,3800.0,206.1703,206.1787,206.0526,206.1535,3800.0
2015-01-07 15:15:00,244.96,245.33,244.94,245.29,2200.0,205.9937,206.3049,205.9769,206.2712,2200.0
2015-01-07 15:20:00,245.34,245.46,245.06,245.19,1700.0,206.3133,206.4142,206.0778,206.1872,1700.0
2015-01-07 15:25:00,245.12,245.56,244.96,245.44,2100.0,206.1283,206.4983,205.9937,206.3974,2100.0
2015-01-07 15:30:00,245.55,245.6,245.36,245.5,4200.0,206.4899,206.5319,206.3301,206.4478,4200.0
2015-01-07 15:35:00,245.59,245.71,245.49,245.67,3500.0,206.5235,206.6244,206.4394,206.5908,3500.0
2015-01-07 15:40:00,245.66,246.02,245.52,246.02,9000.0,206.5824,206.8851,206.4647,206.8851,9000.0
2015-01-07 15:45:00,246.07,246.23,245.74,245.97,6200.0,206.9272,207.0617,206.6497,206.8431,6200.0
2015-01-07 15:50:00,246.03,246.03,245.51,245.53,7500.0,206.8935,206.8935,206.4563,206.4731,7500.0
2015-01-07 15:55:00,245.63,245.71,245.22,245.53,15100.0,206.5572,206.6244,206.2124,206.4731,15100.0
2015-01-08 09:30:00,247.38,249.57,247.38,249.57,4500.0,208.0288,209.8704,208.0288,209.8704,4500.0
2015-01-08 09:35:00,248.96,249.06,248.17,248.81,1000.0,209.3575,209.4415,208.6931,209.2313,1000.0
2015-01-08 09:40:00,249.2,249.2,248.17,248.48,3100.0,209.5593,209.5593,208.6931,208.9538,3100.0
2015-01-08 09:45:00,248.38,248.95,248.19,248.95,500.0,208.8697,209.349,208.7099,209.349,500.0
2015-01-08 09:50:00,248.69,248.87,248.47,248.51,800.0,209.1304,209.2818,208.9454,208.979,800.0
2015-01-08 09:55:00,248.37,249.04,248.35,249.04,2500.0,208.8613,209.4247,208.8445,209.4247,2500.0
2015-01-08 10:00:00,248.91,249.87,248.64,249.63,3600.0,209.3154,210.1227,209.0884,209.9209,3600.0
2015-01-08 10:05:00,249.72,249.79,249.17,249.79,4200.0,209.9966,210.0554,209.5341,210.0554,4200.0
2015-01-08 10:10:00,249.99,249.99,249.81,249.87,2100.0,210.2236,210.2236,210.0722,210.1227,2100.0
2015-01-08 10:15:00,249.94,250.41,249.9,250.08,4400.0,210.1816,210.5768,210.1479,210.2993,4400.0
2015-01-08 10:20:00,249.9,250.29,249.88,250.11,1800.0,210.1479,210.4759,210.1311,210.3245,1800.0
2015-01-08 10:25:00,250.44,250.44,250.21,250.25,1100.0,210.602,210.602,210.4086,210.4423,1100.0
2015-01-08 10:30:00,250.24,250.77,250.22,250.63,37000.0,210.4338,210.8795,210.417,210.7618,37000.0
2015-01-08 10:35:00,250.62,250.84,250.44,250.64,30300.0,210.7534,210.9384,210.602,210.7702,30300.0
2015-01-08 10:40:00,250.66,251.12,250.59,250.97,5600.0,210.787,211.1739,210.7282,211.0477,5600.0
2015-01-08 10:45:00,251.23,251.23,250.95,250.95,300.0,211.2664,211.2664,211.0309,211.0309,300.0
2015-01-08 10:50:00,251.05,251.05,250.63,250.67,5600.0,211.115,211.115,210.7618,210.7954,5600.0
2015-01-08 10:55:00,250.73,250.87,250.59,250.61,5500.0,210.8459,210.9636,210.7282,210.745,5500.0
2015-01-08 11:00:00,250.93,250.93,250.34,250.55,1200.0,211.0141,211.0141,210.5179,210.6945,1200.0
2015-01-08 11:05:00,250.37,250.41,250.06,250.16,2600.0,210.5432,210.5768,210.2825,210.3666,2600.0
2015-01-08 11:10:00,250.14,250.22,250.05,250.2,1400.0,210.3498,210.417,210.2741,210.4002,1400.0
2015-01-08 11:15:00,250.21,250.67,250.21,250.67,1100.0,210.4086,210.7954,210.4086,210.7954,1100.0
2015-01-08 11:20:00,250.82,250.93,250.79,250.81,1800.0,210.9216,211.0141,210.8964,210.9132,1800.0
2015-01-08 11:25:00,250.59,250.59,250.23,250.47,1400.0,210.7282,210.7282,210.4254,210.6273,1400.0
2015-01-08 11:30:00,250.34,250.49,250.34,250.44,2000.0,210.5179,210.6441,210.5179,210.602,2000.0
2015-01-08 11:35:00,250.35,250.59,250.28,250.59,1300.0,210.5263,210.7282,210.4675,210.7282,1300.0
2015-01-08 11:40:00,250.75,250.88,250.53,250.65,2000.0,210.8627,210.972,210.6777,210.7786,2000.0
2015-01-08 11:45:00,250.71,250.83,250.67,250.82,1800.0,210.8291,210.93,210.7954,210.9216,1800.0
2015-01-08 11:50:00,250.67,250.67,250.55,250.55,800.0,210.7954,210.7954,210.6945,210.6945,800.0
2015-01-08 11:55:00,250.26,250.36,250.25,250.25,500.0,210.4507,210.5348,210.4423,210.4423,500.0
2015-01-08 12:00:00,250.23,250.42,250.18,250.39,2600.0,210.4254,210.5852,210.3834,210.56,2600.0
2015-01-08 12:05:00,250.34,250.4,250.31,250.4,800.0,210.5179,210.5684,210.4927,210.5684,800.0
2015-01-08 12:10:00,250.19,250.33,249.8,249.83,1400.0,210.3918,210.5095,210.0638,210.0891,1400.0
2015-01-08 12:15:00,249.94,250.26,249.92,250.26,2900.0,210.1816,210.4507,210.1647,210.4507,2900.0
2015-01-08 12:20:00,250.21,250.25,250.16,250.19,1500.0,210.4086,210.4423,210.3666,210.3918,1500.0
2015-01-08 12:25:00,250.14,250.45,250.03,250.03,3500.0,210.3498,210.6104,210.2572,210.2572,3500.0
2015-01-08 12:30:00,250.06,250.06,249.77,249.78,1000.0,210.2825,210.2825,210.0386,210.047,1000.0
2015-01-08 12:35:00,249.94,250.04,249.88,249.89,1000.0,210.1816,210.2657,210.1311,210.1395,1000.0
2015-01-08 12:40:00,249.99,250.13,249.94,249.99,2000.0,210.2236,210.3413,210.1816,210.2236,2000.0
2015-01-08 12:45:00,249.94,250.07,249.9,249.9,2400.0,210.1816,210.2909,210.1479,210.1479,2400.0
2015-01-08 12:50:00,249.88,249.88,249.83,249.83,700.0,210.1311,210.1311,210.0891,210.0891,700.0
2015-01-08 12:55:00,249.72,249.95,249.65,249.95,2300.0,209.9966,210.19,209.9377,210.19,2300.0
2015-01-08 13:00:00,249.93,250.03,249.81,250.02,1200.0,210.1732,210.2572,210.0722,210.2488,1200.0
2015-01-08 13:05:00,250.09,250.36,249.93,250.36,2900.0,210.3077,210.5348,210.1732,210.5348,2900.0
2015-01-08 13:10:00,250.41,250.54,250.0,250.0,3200.0,210.5768,210.6861,210.232,210.232,3200.0
2015-01-08 13:15:00,249.87,250.04,249.83,249.93,1900.0,210.1227,210.2657,210.0891,210.1732,1900.0
2015-01-08 13:20:00,250.01,250.26,249.97,250.26,1400.0,210.2404,210.4507,210.2068,210.4507,1400.0
2015-01-08 13:25:00,250.12,250.43,249.93,249.93,12300.0,210.3329,210.5936,210.1732,210.1732,12300.0
2015-01-08 13:30:00,250.05,250.13,249.95,249.95,1000.0,210.2741,210.3413,210.19,210.19,1000.0
2015-01-08 13:35:00,250.04,250.13,250.03,250.05,700.0,210.2657,210.3413,210.2572,210.2741,700.0
2015-01-08 13:40:00,250.18,250.18,249.83,249.87,3100.0,210.3834,210.3834,210.0891,210.1227,3100.0
2015-01-08 13:45:00,249.93,249.94,249.63,249.64,800.0,210.1732,210.1816,209.9209,209.9293,800.0
2015-01-08 13:50:00,249.63,249.85,249.53,249.7,1800.0,209.9209,210.1059,209.8368,209.9797,1800.0
2015-01-08 13:55:00,249.71,249.71,249.41,249.41,700.0,209.9882,209.9882,209.7359,209.7359,700.0
2015-01-08 14:00:00,249.41,249.63,249.38,249.38,2300.0,209.7359,209.9209,209.7106,209.7106,2300.0
2015-01-08 14:05:00,249.44,249.72,249.38,249.55,8700.0,209.7611,209.9966,209.7106,209.8536,8700.0
2015-01-08 14:10:00,249.61,249.7,249.42,249.43,12200.0,209.9041,209.9797,209.7443,209.7527,12200.0
2015-01-08 14:15:00,249.37,249.68,249.37,249.53,1100.0,209.7022,209.9629,209.7022,209.8368,1100.0
2015-01-08 14:20:00,249.66,249.78,249.43,249.43,1500.0,209.9461,210.047,209.7527,209.7527,1500.0
2015-01-08 14:25:00,249.47,249.77,249.45,249.68,2300.0,209.7863,210.0386,209.7695,209.9629,2300.0
2015-01-08 14:30:00,249.6,250.15,249.6,250.15,7300.0,209.8956,210.3582,209.8956,210.3582,7300.0
2015-01-08 14:35:00,250.18,250.56,250.18,250.56,3800.0,210.3834,210.7029,210.3834,210.7029,3800.0
2015-01-08 14:40:00,250.59,250.65,250.43,250.53,2100.0,210.7282,210.7786,210.5936,210.6777,2100.0
2015-01-08 14:45:00,250.5,250.54,250.32,250.32,1800.0,210.6525,210.6861,210.5011,210.5011,1800.0
2015-01-08 14:50:00,250.25,250.56,250.24,250.56,3100.0,210.4423,210.7029,210.4338,210.7029,3100.0
2015-01-08 14:55:00,250.59,250.97,250.58,250.74,5800.0,210.7282,211.0477,210.7198,210.8543,5800.0
2015-01-08 15:00:00,250.76,250.76,250.58,250.61,2900.0,210.8711,210.8711,210.7198,210.745,2900.0
2015-01-08 15:05:00,250.77,250.89,250.46,250.46,7000.0,210.8795,210.9804,210.6188,210.6188,7000.0
2015-01-08 15:10:00,250.45,250.6,250.32,250.6,2700.0,210.6104,210.7366,210.5011,210.7366,2700.0
2015-01-08 15:15:00,250.6,250.72,250.33,250.51,4000.0,210.7366,210.8375,210.5095,210.6609,4000.0
2015-01-08 15:20:00,250.56,250.75,250.4,250.66,2700.0,210.7029,210.8627,210.5684,210.787,2700.0
2015-01-08 15:25:00,250.73,250.73,250.29,250.65,3100.0,210.8459,210.8459,210.4759,210.7786,3100.0
2015-01-08 15:30:00,250.63,250.88,250.54,250.71,15100.0,210.7618,210.972,210.6861,210.8291,15100.0
2015-01-08 15:35:00,250.71,250.94,250.61,250.83,11300.0,210.8291,211.0225,210.745,210.93,11300.0
2015-01-08 15:40:00,250.72,250.74,250.6,250.6,2500.0,210.8375,210.8543,210.7366,210.7366,2500.0
2015-01-08 15:45:00,250.7,250.75,250.55,250.65,5300.0,210.8207,210.8627,210.6945,210.7786,5300.0
2015-01-08 15:50:00,250.71,250.88,250.67,250.88,7900.0,210.8291,210.972,210.7954,210.972,7900.0
2015-01-08 15:55:00,250.87,251.2,250.8,251.14,14400.0,210.9636,211.2411,210.9048,211.1907,14400.0
2015-01-09 09:30:00,250.7,250.78,249.82,250.78,4700.0,210.8207,210.8879,210.0807,210.8879,4700.0
2015-01-09 09:35:00,250.47,250.49,249.83,250.28,2600.0,210.6273,210.6441,210.0891,210.4675,2600.0
2015-01-09 09:40:00,249.83,249.83,249.72,249.72,900.0,210.0891,210.0891,209.9966,209.9966,900.0
2015-01-09 09:45:00,249.21,249.96,249.21,249.77,500.0,209.5677,210.1984,209.5677,210.0386,500.0
2015-01-09 09:50:00,249.57,249.74,248.77,248.77,3100.0,209.8704,210.0134,209.1977,209.1977,3100.0
2015-01-09 09:55:00,249.22,249.33,248.45,248.65,2700.0,209.5761,209.6686,208.9286,209.0968,2700.0
2015-01-09 10:00:00,248.7,249.02,248.7,249.01,1400.0,209.1388,209.4079,209.1388,209.3995,1400.0
2015-01-09 10:05:00,249.02,249.55,248.81,249.55,7400.0,209.4079,209.8536,209.2313,209.8536,7400.0
2015-01-09 10:10:00,249.55,250.0,249.55,249.99,9200.0,209.8536,210.232,209.8536,210.2236,9200.0
2015-01-09 10:15:00,249.69,250.11,249.08,249.09,23100.0,209.9713,210.3245,209.4584,209.4668,23100.0
2015-01-09 10:20:00,249.11,249.36,249.11,249.36,1000.0,209.4836,209.6938,209.4836,209.6938,1000.0
2015-01-09 10:25:00,249.24,249.39,248.56,248.9,9400.0,209.5929,209.7191,209.0211,209.307,9400.0
2015-01-09 10:30:00,248.7,248.8,248.35,248.49,5200.0,209.1388,209.2229,208.8445,208.9622,5200.0
2015-01-09 10:35:00,248.6,248.91,248.6,248.91,2700.0,209.0547,209.3154,209.0547,209.3154,2700.0
2015-01-09 10:40:00,248.7,248.7,248.35,248.5,3000.0,209.1388,209.1388,208.8445,208.9706,3000.0
2015-01-09 10:45:00,248.3,248.49,248.13,248.29,3200.0,208.8024,208.9622,208.6595,208.794,3200.0
2015-01-09 10:50:00,248.09,248.57,247.89,248.14,5600.0,208.6258,209.0295,208.4577,208.6679,5600.0
2015-01-09 10:55:00,248.22,248.47,248.22,248.4,2100.0,208.7352,208.9454,208.7352,208.8865,2100.0
2015-01-09 11:00:00,248.14,248.4,247.74,247.98,12400.0,208.6679,208.8865,208.3315,208.5333,12400.0
2015-01-09 11:05:00,247.74,247.96,247.41,247.6,4000.0,208.3315,208.5165,208.054,208.2138,4000.0
2015-01-09 11:10:00,247.38,247.57,247.11,247.11,400.0,208.0288,208.1886,207.8017,207.8017,400.0
2015-01-09 11:15:00,246.92,247.38,246.88,247.22,1500.0,207.642,208.0288,207.6083,207.8942,1500.0
2015-01-09 11:20:00,247.13,247.59,247.08,247.55,6700.0,207.8186,208.2054,207.7765,208.1717,6700.0
2015-01-09 11:25:00,247.57,247.94,247.33,247.94,6900.0,208.1886,208.4997,207.9867,208.4997,6900.0
2015-01-09 11:30:00,247.81,248.26,247.48,248.03,12600.0,208.3904,208.7688,208.1129,208.5754,12600.0
2015-01-09 11:35:00,248.13,248.16,248.08,248.1,500.0,208.6595,208.6847,208.6174,208.6343,500.0
2015-01-09 11:40:00,247.83,247.93,247.65,247.93,900.0,208.4072,208.4913,208.2558,208.4913,900.0
2015-01-09 11:45:00,248.23,248.34,248.11,248.34,1400.0,208.7436,208.8361,208.6427,208.8361,1400.0
2015-01-09 11:50:00,248.15,248.41,247.92,248.41,3500.0,208.6763,208.8949,208.4829,208.8949,3500.0
2015-01-09 11:55:00,248.38,248.41,247.94,248.39,2300.0,208.8697,208.8949,208.4997,208.8781,2300.0
2015-01-09 12:00:00,248.58,248.58,248.39,248.39,200.0,209.0379,209.0379,208.8781,208.8781,200.0
2015-01-09 12:05:00,248.43,248.75,248.43,248.6,2000.0,208.9118,209.1809,208.9118,209.0547,2000.0
2015-01-09 12:10:00,248.74,248.78,248.62,248.78,400.0,209.1725,209.2061,209.0715,209.2061,400.0
2015-01-09 12:15:00,248.79,249.03,248.79,249.03,500.0,209.2145,209.4163,209.2145,209.4163,500.0
2015-01-09 12:20:00,249.08,249.08,248.53,248.74,3500.0,209.4584,209.4584,208.9959,209.1725,3500.0
2015-01-09 12:25:00,248.73,248.93,248.57,248.8,2300.0,209.164,209.3322,209.0295,209.2229,2300.0
2015-01-09 12:30:00,248.99,249.22,248.71,248.94,3000.0,209.3827,209.5761,209.1472,209.3406,3000.0
2015-01-09 12:35:00,248.91,248.96,248.71,248.87,1600.0,209.3154,209.3575,209.1472,209.2818,1600.0
2015-01-09 12:40:00,248.9,249.27,248.83,249.19,8700.0,209.307,209.6181,209.2481,209.5509,8700.0
2015-01-09 12:45:00,249.41,249.42,249.19,249.34,3700.0,209.7359,209.7443,209.5509,209.677,3700.0
2015-01-09 12:50:00,249.19,249.35,249.19,249.31,1200.0,209.5509,209.6854,209.5509,209.6518,1200.0
2015-01-09 12:55:00,249.24,249.26,249.03,249.03,400.0,209.5929,209.6097,209.4163,209.4163,400.0
2015-01-09 13:00:00,248.78,249.21,248.78,249.21,600.0,209.2061,209.5677,209.2061,209.5677,600.0
2015-01-09 13:05:00,248.88,248.88,248.88,248.88,100.0,209.2902,209.2902,209.2902,209.2902,100.0
2015-01-09 13:10:00,248.98,248.98,248.93,248.93,300.0,209.3743,209.3743,209.3322,209.3322,300.0
2015-01-09 13:15:00,248.95,249.22,248.95,249.22,300.0,209.349,209.5761,209.349,209.5761,300.0
2015-01-09 13:20:00,249.12,249.29,248.91,248.91,400.0,209.492,209.635,209.3154,209.3154,400.0
2015-01-09 13:25:00,249.06,249.06,248.78,248.78,1500.0,209.4415,209.4415,209.2061,209.2061,1500.0
2015-01-09 13:30:00,248.73,249.14,248.73,248.78,2200.0,209.164,209.5088,209.164,209.2061,2200.0
2015-01-09 13:35:00,248.71,248.88,248.62,248.75,2600.0,209.1472,209.2902,209.0715,209.1809,2600.0
2015-01-09 13:40:00,248.8,249.03,248.51,248.51,2400.0,209.2229,209.4163,208.979,208.979,2400.0
2015-01-09 13:45:00,248.66,248.78,248.55,248.63,4400.0,209.1052,209.2061,209.0127,209.0799,4400.0
2015-01-09 13:50:00,248.75,249.12,248.74,248.95,5100.0,209.1809,209.492,209.1725,209.349,5100.0
2015-01-09 13:55:00,248.95,249.03,248.74,248.74,800.0,209.349,209.4163,209.1725,209.1725,800.0
2015-01-09 14:00:00,248.71,248.71,248.64,248.65,800.0,209.1472,209.1472,209.0884,209.0968,800.0
2015-01-09 14:05:00,248.64,248.88,248.6,248.6,500.0,209.0884,209.2902,209.0547,209.0547,500.0
2015-01-09 14:10:00,248.57,248.58,248.39,248.39,2100.0,209.0295,209.0379,208.8781,208.8781,2100.0
2015-01-09 14:15:00,248.38,248.46,248.15,248.43,1500.0,208.8697,208.937,208.6763,208.9118,1500.0
2015-01-09 14:20:00,248.25,248.25,248.06,248.06,500.0,208.7604,208.7604,208.6006,208.6006,500.0
2015-01-09 14:25:00,248.21,248.4,248.08,248.12,2200.0,208.7268,208.8865,208.6174,208.6511,2200.0
2015-01-09 14:30:00,248.05,248.12,247.8,248.12,2000.0,208.5922,208.6511,208.382,208.6511,2000.0
2015-01-09 14:35:00,248.06,248.45,247.9,248.44,2300.0,208.6006,208.9286,208.4661,208.9202,2300.0
2015-01-09 14:40:00,248.22,248.28,248.22,248.28,600.0,208.7352,208.7856,208.7352,208.7856,600.0
2015-01-09 14:45:00,247.88,247.88,247.88,247.88,100.0,208.4493,208.4493,208.4493,208.4493,100.0
2015-01-09 14:50:00,247.92,248.39,247.92,248.39,1500.0,208.4829,208.8781,208.4829,208.8781,1500.0
2015-01-09 14:55:00,248.12,248.37,248.12,248.18,2200.0,208.6511,208.8613,208.6511,208.7015,2200.0
2015-01-09 15:00:00,248.34,248.46,248.27,248.43,2300.0,208.8361,208.937,208.7772,208.9118,2300.0
2015-01-09 15:05:00,248.54,248.99,248.54,248.99,1200.0,209.0043,209.3827,209.0043,209.3827,1200.0
2015-01-09 15:10:00,249.03,249.24,248.95,249.23,2400.0,209.4163,209.5929,209.349,209.5845,2400.0
2015-01-09 15:15:00,249.35,249.35,249.1,249.1,1300.0,209.6854,209.6854,209.4752,209.4752,1300.0
2015-01-09 15:20:00,249.28,249.31,249.19,249.19,700.0,209.6266,209.6518,209.5509,209.5509,700.0
2015-01-09 15:25:00,249.27,249.3,248.86,249.05,3500.0,209.6181,209.6434,209.2734,209.4331,3500.0
2015-01-09 15:30:00,248.84,249.05,248.79,248.97,5900.0,209.2565,209.4331,209.2145,209.3659,5900.0
2015-01-09 15:35:00,249.02,249.23,248.93,248.93,700.0,209.4079,209.5845,209.3322,209.3322,700.0
2015-01-09 15:40:00,248.87,249.27,248.86,248.95,2100.0,209.2818,209.6181,209.2734,209.349,2100.0
2015-01-09 15:45:00,248.83,248.83,248.54,248.54,6800.0,209.2481,209.2481,209.0043,209.0043,6800.0
2015-01-09 15:50:00,248.54,248.58,248.32,248.33,6400.0,209.0043,209.0379,208.8193,208.8277,6400.0
2015-01-09 15:55:00,248.33,248.45,248.17,248.31,7300.0,208.8277,208.9286,208.6931,208.8109,7300.0
2015-01-12 09:30:00,249.04,249.09,248.94,249.0,3000.0,209.4247,209.4668,209.3406,209.3911,3000.0
2015-01-12 09:35:00,249.33,249.95,246.12,247.03,5500.0,209.6686,210.19,206.9692,207.7345,5500.0
2015-01-12 09:40:00,247.01,247.03,245.93,245.93,4600.0,207.7176,207.7345,206.8094,206.8094,4600.0
2015-01-12 09:45:00,246.36,246.42,245.97,246.06,1100.0,207.171,207.2215,206.8431,206.9188,1100.0
2015-01-12 09:50:00,245.35,245.88,245.17,245.61,4500.0,206.3217,206.7674,206.1703,206.5403,4500.0
2015-01-12 09:55:00,245.77,245.86,244.77,245.49,9800.0,206.6749,206.7506,205.834,206.4394,9800.0
2015-01-12 10:00:00,245.22,245.22,244.33,245.06,1800.0,206.2124,206.2124,205.464,206.0778,1800.0
2015-01-12 10:05:00,245.1,245.1,245.0,245.0,600.0,206.1115,206.1115,206.0274,206.0274,600.0
2015-01-12 10:10:00,245.04,245.27,244.91,244.97,3000.0,206.061,206.2544,205.9517,206.0022,3000.0
2015-01-12 10:15:00,245.13,245.49,245.01,245.3,2700.0,206.1367,206.4394,206.0358,206.2797,2700.0
2015-01-12 10:20:00,245.25,245.25,244.79,245.13,1600.0,206.2376,206.2376,205.8508,206.1367,1600.0
2015-01-12 10:25:00,245.24,245.58,244.65,244.91,5300.0,206.2292,206.5151,205.7331,205.9517,5300.0
2015-01-12 10:30:00,244.86,245.04,244.66,245.0,800.0,205.9097,206.061,205.7415,206.0274,800.0
2015-01-12 10:35:00,244.86,245.16,244.59,244.98,5600.0,205.9097,206.1619,205.6826,206.0106,5600.0
2015-01-12 10:40:00,244.91,245.14,244.83,245.12,3100.0,205.9517,206.1451,205.8844,206.1283,3100.0
2015-01-12 10:45:00,245.24,245.32,244.91,244.99,5400.0,206.2292,206.2965,205.9517,206.019,5400.0
2015-01-12 10:50:00,245.05,245.11,244.69,245.01,8300.0,206.0694,206.1199,205.7667,206.0358,8300.0
2015-01-12 10:55:00,245.29,245.56,245.08,245.56,900.0,206.2712,206.4983,206.0947,206.4983,900.0
2015-01-12 11:00:00,245.49,245.75,245.47,245.5,2000.0,206.4394,206.6581,206.4226,206.4478,2000.0
2015-01-12 11:05:00,245.51,245.71,245.45,245.54,2000.0,206.4563,206.6244,206.4058,206.4815,2000.0
2015-01-12 11:10:00,245.72,245.86,245.41,245.71,1700.0,206.6328,206.7506,206.3722,206.6244,1700.0
2015-01-12 11:15:00,245.54,245.75,245.5,245.75,1100.0,206.4815,206.6581,206.4478,206.6581,1100.0
2015-01-12 11:20:00,245.76,246.25,245.68,245.91,8100.0,206.6665,207.0785,206.5992,206.7926,8100.0
2015-01-12 11:25:00,246.0,246.22,246.0,246.18,2800.0,206.8683,207.0533,206.8683,207.0197,2800.0
2015-01-12 11:30:00,246.22,246.36,246.13,246.36,1100.0,207.0533,207.171,206.9776,207.171,1100.0
2015-01-12 11:35:00,246.0,246.45,246.0,246.41,1600.0,206.8683,207.2467,206.8683,207.2131,1600.0
2015-01-12 11:40:00,246.5,246.67,246.4,246.5,6900.0,207.2888,207.4317,207.2047,207.2888,6900.0
2015-01-12 11:45:00,246.45,246.55,246.25,246.25,6000.0,207.2467,207.3308,207.0785,207.0785,6000.0
2015-01-12 11:50:00,246.04,246.26,245.9,246.18,3700.0,206.9019,207.0869,206.7842,207.0197,3700.0
2015-01-12 11:55:00,246.19,246.29,246.19,246.29,300.0,207.0281,207.1122,207.0281,207.1122,300.0
2015-01-12 12:00:00,246.37,246.76,246.37,246.58,800.0,207.1795,207.5074,207.1795,207.356,800.0
2015-01-12 12:05:00,246.75,246.77,246.37,246.73,1100.0,207.499,207.5158,207.1795,207.4822,1100.0
2015-01-12 12:10:00,246.6,246.73,246.19,246.19,1300.0,207.3729,207.4822,207.0281,207.0281,1300.0
2015-01-12 12:15:00,246.4,246.45,246.11,246.13,1800.0,207.2047,207.2467,206.9608,206.9776,1800.0
2015-01-12 12:20:00,246.2,246.2,246.19,246.2,100.0,207.0365,207.0365,207.0281,207.0365,100.0
2015-01-12 12:25:00,246.03,246.17,245.86,245.91,800.0,206.8935,207.0113,206.7506,206.7926,800.0
2015-01-12 12:30:00,245.88,246.29,245.84,246.06,3500.0,206.7674,207.1122,206.7338,206.9188,3500.0
2015-01-12 12:35:00,246.01,246.01,246.01,246.01,100.0,206.8767,206.8767,206.8767,206.8767,100.0
2015-01-12 12:40:00,246.02,246.11,245.74,245.87,2800.0,206.8851,206.9608,206.6497,206.759,2800.0
2015-01-12 12:45:00,246.01,246.21,245.9,246.21,2900.0,206.8767,207.0449,206.7842,207.0449,2900.0
2015-01-12 12:50:00,246.04,246.15,245.93,246.15,3900.0,206.9019,206.9944,206.8094,206.9944,3900.0
2015-01-12 12:55:00,246.2,246.32,246.0,246.31,4500.0,207.0365,207.1374,206.8683,207.129,4500.0
2015-01-12 13:00:00,246.13,246.51,246.13,246.25,1000.0,206.9776,207.2972,206.9776,207.0785,1000.0
2015-01-12 13:05:00,246.21,246.41,245.82,245.9,1600.0,207.0449,207.2131,206.7169,206.7842,1600.0
2015-01-12 13:10:00,245.96,246.13,245.82,246.13,900.0,206.8347,206.9776,206.7169,206.9776,900.0
2015-01-12 13:15:00,246.11,246.11,245.95,245.98,300.0,206.9608,206.9608,206.8263,206.8515,300.0
2015-01-12 13:20:00,246.09,246.09,245.62,245.62,700.0,206.944,206.944,206.5488,206.5488,700.0
2015-01-12 13:25:00,245.87,245.87,245.64,245.64,1200.0,206.759,206.759,206.5656,206.5656,1200.0
2015-01-12 13:30:00,245.8,245.8,245.64,245.64,200.0,206.7001,206.7001,206.5656,206.5656,200.0
2015-01-12 13:35:00,245.64,245.82,245.62,245.82,1200.0,206.5656,206.7169,206.5488,206.7169,1200.0
2015-01-12 13:40:00,245.8,245.92,245.56,245.56,700.0,206.7001,206.801,206.4983,206.4983,700.0
2015-01-12 13:45:00,245.79,246.05,245.78,245.81,1900.0,206.6917,206.9104,206.6833,206.7085,1900.0
2015-01-12 13:50:00,245.79,245.84,245.56,245.56,1400.0,206.6917,206.7338,206.4983,206.4983,1400.0
2015-01-12 13:55:00,245.55,245.56,245.3,245.46,2600.0,206.4899,206.4983,206.2797,206.4142,2600.0
2015-01-12 14:00:00,245.49,245.49,245.25,245.3,1800.0,206.4394,206.4394,206.2376,206.2797,1800.0
2015-01-12 14:05:00,245.26,245.39,245.1,245.37,3100.0,206.246,206.3553,206.1115,206.3385,3100.0
2015-01-12 14:10:00,245.59,245.59,245.34,245.44,500.0,206.5235,206.5235,206.3133,206.3974,500.0
2015-01-12 14:15:00,245.52,245.53,245.19,245.26,8100.0,206.4647,206.4731,206.1872,206.246,8100.0
2015-01-12 14:20:00,245.15,245.31,245.0,245.2,4000.0,206.1535,206.2881,206.0274,206.1956,4000.0
2015-01-12 14:25:00,245.0,245.19,244.89,244.89,3300.0,206.0274,206.1872,205.9349,205.9349,3300.0
2015-01-12 14:30:00,245.02,245.07,244.54,244.66,6600.0,206.0442,206.0862,205.6406,205.7415,6600.0
2015-01-12 14:35:00,244.55,244.56,244.26,244.47,1300.0,205.649,205.6574,205.4051,205.5817,1300.0
2015-01-12 14:40:00,244.47,244.74,244.33,244.33,3600.0,205.5817,205.8087,205.464,205.464,3600.0
2015-01-12 14:45:00,244.34,244.67,244.18,244.4,2600.0,205.4724,205.7499,205.3378,205.5228,2600.0
2015-01-12 14:50:00,244.45,244.63,244.35,244.36,3200.0,205.5649,205.7162,205.4808,205.4892,3200.0
2015-01-12 14:55:00,244.34,244.68,244.17,244.49,4700.0,205.4724,205.7583,205.3294,205.5985,4700.0
2015-01-12 15:00:00,244.48,245.05,244.48,244.9,2400.0,205.5901,206.0694,205.5901,205.9433,2400.0
2015-01-12 15:05:00,245.06,245.06,244.5,244.53,2600.0,206.0778,206.0778,205.6069,205.6321,2600.0
2015-01-12 15:10:00,244.58,245.06,244.58,244.65,3900.0,205.6742,206.0778,205.6742,205.7331,3900.0
2015-01-12 15:15:00,244.65,244.95,244.56,244.89,4500.0,205.7331,205.9853,205.6574,205.9349,4500.0
2015-01-12 15:20:00,245.01,245.01,244.34,244.4,3500.0,206.0358,206.0358,205.4724,205.5228,3500.0
2015-01-12 15:25:00,244.55,244.73,244.45,244.62,4200.0,205.649,205.8003,205.5649,205.7078,4200.0
2015-01-12 15:30:00,244.48,244.77,244.24,244.24,5200.0,205.5901,205.834,205.3883,205.3883,5200.0
2015-01-12 15:35:00,244.1,244.54,244.1,244.52,4100.0,205.2705,205.6406,205.2705,205.6237,4100.0
2015-01-12 15:40:00,244.53,245.05,244.53,245.01,6200.0,205.6321,206.0694,205.6321,206.0358,6200.0
2015-01-12 15:45:00,245.02,245.44,244.94,245.26,15800.0,206.0442,206.3974,205.9769,206.246,15800.0
2015-01-12 15:50:00,245.29,245.29,244.97,245.08,9100.0,206.2712,206.2712,206.0022,206.0947,9100.0
2015-01-12 15:55:00,245.22,245.22,244.84,245.13,13700.0,206.2124,206.2124,205.8928,206.1367,13700.0
2015-01-13 09:30:00,246.84,247.27,246.41,247.01,7000.0,207.5747,207.9363,207.2131,207.7176,7000.0
2015-01-13 09:35:00,247.01,247.79,246.74,246.87,5800.0,207.7176,208.3736,207.4906,207.5999,5800.0
2015-01-13 09:40:00,247.32,247.77,246.83,247.5,9300.0,207.9783,208.3568,207.5663,208.1297,9300.0
2015-01-13 09:45:00,247.6,247.67,247.24,247.29,3000.0,208.2138,208.2727,207.9111,207.9531,3000.0
2015-01-13 09:50:00,247.45,247.88,247.42,247.51,4600.0,208.0877,208.4493,208.0624,208.1381,4600.0
2015-01-13 09:55:00,247.53,247.74,247.49,247.52,800.0,208.1549,208.3315,208.1213,208.1465,800.0
2015-01-13 10:00:00,247.52,247.98,247.17,247.52,6200.0,208.1465,208.5333,207.8522,208.1465,6200.0
2015-01-13 10:05:00,247.68,247.68,247.2,247.22,2200.0,208.2811,208.2811,207.8774,207.8942,2200.0
2015-01-13 10:10:00,247.22,247.56,247.07,247.08,1700.0,207.8942,208.1802,207.7681,207.7765,1700.0
2015-01-13 10:15:00,247.06,247.07,246.65,246.65,2900.0,207.7597,207.7681,207.4149,207.4149,2900.0
2015-01-13 10:20:00,246.51,246.91,246.51,246.91,1800.0,207.2972,207.6336,207.2972,207.6336,1800.0
2015-01-13 10:25:00,247.17,247.2,246.9,247.01,2400.0,207.8522,207.8774,207.6251,207.7176,2400.0
2015-01-13 10:30:00,247.27,247.7,247.27,247.7,1900.0,207.9363,208.2979,207.9363,208.2979,1900.0
2015-01-13 10:35:00,247.6,247.74,247.45,247.58,29100.0,208.2138,208.3315,208.0877,208.197,29100.0
2015-01-13 10:40:00,247.65,247.76,247.37,247.61,8000.0,208.2558,208.3483,208.0204,208.2222,8000.0
2015-01-13 10:45:00,247.5,247.53,247.27,247.32,3600.0,208.1297,208.1549,207.9363,207.9783,3600.0
2015-01-13 10:50:00,247.31,247.56,247.31,247.47,7700.0,207.9699,208.1802,207.9699,208.1045,7700.0
2015-01-13 10:55:00,247.42,247.52,247.0,247.26,3200.0,208.0624,208.1465,207.7092,207.9279,3200.0
2015-01-13 11:00:00,247.46,247.46,246.93,247.15,2800.0,208.0961,208.0961,207.6504,207.8354,2800.0
2015-01-13 11:05:00,247.2,247.28,247.08,247.2,1900.0,207.8774,207.9447,207.7765,207.8774,1900.0
2015-01-13 11:10:00,247.16,247.16,246.91,246.91,2100.0,207.8438,207.8438,207.6336,207.6336,2100.0
2015-01-13 11:15:00,246.98,246.98,246.22,246.22,5800.0,207.6924,207.6924,207.0533,207.0533,5800.0
2015-01-13 11:20:00,246.3,246.42,246.01,246.24,4000.0,207.1206,207.2215,206.8767,207.0701,4000.0
2015-01-13 11:25:00,246.11,246.15,245.84,245.93,6400.0,206.9608,206.9944,206.7338,206.8094,6400.0
2015-01-13 11:30:00,246.27,246.27,245.42,245.61,3600.0,207.0954,207.0954,206.3806,206.5403,3600.0
2015-01-13 11:35:00,245.5,245.53,245.23,245.23,2600.0,206.4478,206.4731,206.2208,206.2208,2600.0
2015-01-13 11:40:00,245.24,245.42,244.92,245.15,1600.0,206.2292,206.3806,205.9601,206.1535,1600.0
2015-01-13 11:45:00,244.94,245.47,244.94,245.47,2100.0,205.9769,206.4226,205.9769,206.4226,2100.0
2015-01-13 11:50:00,245.87,246.03,245.87,246.03,800.0,206.759,206.8935,206.759,206.8935,800.0
2015-01-13 11:55:00,245.86,246.04,245.66,245.78,2300.0,206.7506,206.9019,206.5824,206.6833,2300.0
2015-01-13 12:00:00,245.77,245.88,245.75,245.88,1300.0,206.6749,206.7674,206.6581,206.7674,1300.0
2015-01-13 12:05:00,245.9,245.96,245.61,245.61,1200.0,206.7842,206.8347,206.5403,206.5403,1200.0
2015-01-13 12:10:00,245.57,245.57,245.42,245.5,1100.0,206.5067,206.5067,206.3806,206.4478,1100.0
2015-01-13 12:15:00,245.46,245.48,245.3,245.3,600.0,206.4142,206.431,206.2797,206.2797,600.0
2015-01-13 12:20:00,245.26,245.26,244.56,244.88,2900.0,206.246,206.246,205.6574,205.9265,2900.0
2015-01-13 12:25:00,244.65,244.65,244.65,244.65,100.0,205.7331,205.7331,205.7331,205.7331,100.0
2015-01-13 12:30:00,244.63,244.8,244.48,244.49,2400.0,205.7162,205.8592,205.5901,205.5985,2400.0
2015-01-13 12:35:00,244.76,244.95,244.76,244.92,1000.0,205.8256,205.9853,205.8256,205.9601,1000.0
2015-01-13 12:40:00,244.74,244.8,244.59,244.63,1000.0,205.8087,205.8592,205.6826,205.7162,1000.0
2015-01-13 12:45:00,244.73,244.85,244.69,244.69,700.0,205.8003,205.9012,205.7667,205.7667,700.0
2015-01-13 12:50:00,244.99,245.09,244.99,245.03,800.0,206.019,206.1031,206.019,206.0526,800.0
2015-01-13 12:55:00,244.92,245.2,244.83,244.99,1600.0,205.9601,206.1956,205.8844,206.019,1600.0
2015-01-13 13:00:00,244.98,245.07,244.98,245.07,300.0,206.0106,206.0862,206.0106,206.0862,300.0
2015-01-13 13:05:00,245.24,245.24,245.02,245.02,1400.0,206.2292,206.2292,206.0442,206.0442,1400.0
2015-01-13 13:10:00,245.0,245.12,244.88,245.09,2000.0,206.0274,206.1283,205.9265,206.1031,2000.0
2015-01-13 13:15:00,245.09,245.15,244.97,245.0,1900.0,206.1031,206.1535,206.0022,206.0274,1900.0
2015-01-13 13:20:00,245.0,245.03,244.44,244.44,4600.0,206.0274,206.0526,205.5565,205.5565,4600.0
2015-01-13 13:25:00,244.45,244.45,243.61,243.61,4200.0,205.5649,205.5649,204.8585,204.8585,4200.0
2015-01-13 13:30:00,243.6,243.6,243.25,243.54,2400.0,204.8501,204.8501,204.5558,204.7996,2400.0
2015-01-13 13:35:00,243.61,243.61,242.95,242.95,1300.0,204.8585,204.8585,204.3035,204.3035,1300.0
2015-01-13 13:40:00,242.85,243.04,242.73,243.04,2100.0,204.2194,204.3792,204.1185,204.3792,2100.0
2015-01-13 13:45:00,242.77,243.23,242.77,243.09,1900.0,204.1521,204.5389,204.1521,204.4212,1900.0
2015-01-13 13:50:00,242.97,242.97,241.64,242.1,3000.0,204.3203,204.3203,203.2019,203.5887,3000.0
2015-01-13 13:55:00,242.24,242.26,242.21,242.26,300.0,203.7064,203.7232,203.6812,203.7232,300.0
2015-01-13 14:00:00,242.24,242.48,241.97,242.29,3200.0,203.7064,203.9082,203.4794,203.7485,3200.0
2015-01-13 14:05:00,242.18,242.18,241.39,241.76,2800.0,203.656,203.656,202.9916,203.3028,2800.0
2015-01-13 14:10:00,241.55,241.92,241.38,241.39,3400.0,203.1262,203.4373,202.9832,202.9916,3400.0
2015-01-13 14:15:00,241.45,242.11,241.33,241.7,1300.0,203.0421,203.5971,202.9412,203.2523,1300.0
2015-01-13 14:20:00,241.81,241.83,241.42,241.83,3400.0,203.3448,203.3616,203.0169,203.3616,3400.0
2015-01-13 14:25:00,241.91,242.36,241.8,242.36,1800.0,203.4289,203.8073,203.3364,203.8073,1800.0
2015-01-13 14:30:00,242.35,242.64,242.28,242.64,1900.0,203.7989,204.0428,203.7401,204.0428,1900.0
2015-01-13 14:35:00,242.43,242.82,242.34,242.82,2300.0,203.8662,204.1942,203.7905,204.1942,2300.0
2015-01-13 14:40:00,242.73,243.0,242.55,243.0,1800.0,204.1185,204.3455,203.9671,204.3455,1800.0
2015-01-13 14:45:00,242.93,243.14,242.79,242.84,2400.0,204.2867,204.4633,204.1689,204.211,2400.0
2015-01-13 14:50:00,242.85,243.24,242.85,243.04,2100.0,204.2194,204.5473,204.2194,204.3792,2100.0
2015-01-13 14:55:00,242.8,242.81,242.26,242.36,1700.0,204.1773,204.1857,203.7232,203.8073,1700.0
2015-01-13 15:00:00,242.41,242.49,242.22,242.26,1900.0,203.8494,203.9167,203.6896,203.7232,1900.0
2015-01-13 15:05:00,242.15,242.15,241.86,241.86,2100.0,203.6307,203.6307,203.3869,203.3869,2100.0
2015-01-13 15:10:00,242.07,242.31,241.92,242.31,4300.0,203.5635,203.7653,203.4373,203.7653,4300.0
2015-01-13 15:15:00,242.59,243.01,242.55,242.81,2500.0,204.0007,204.3539,203.9671,204.1857,2500.0
2015-01-13 15:20:00,242.71,242.76,242.31,242.71,3800.0,204.1017,204.1437,203.7653,204.1017,3800.0
2015-01-13 15:25:00,242.61,243.0,242.35,242.35,4300.0,204.0176,204.3455,203.7989,203.7989,4300.0
2015-01-13 15:30:00,242.47,243.39,242.47,243.16,4400.0,203.8998,204.6735,203.8998,204.4801,4400.0
2015-01-13 15:35:00,243.03,244.16,243.02,244.16,4700.0,204.3708,205.321,204.3623,205.321,4700.0
2015-01-13 15:40:00,244.17,244.27,243.77,243.78,4700.0,205.3294,205.4135,204.993,205.0014,4700.0
2015-01-13 15:45:00,243.75,243.83,243.21,243.21,7800.0,204.9762,205.0435,204.5221,204.5221,7800.0
2015-01-13 15:50:00,243.39,243.49,242.93,243.16,11500.0,204.6735,204.7576,204.2867,204.4801,11500.0
2015-01-13 15:55:00,243.16,243.58,243.15,243.49,16100.0,204.4801,204.8333,204.4717,204.7576,16100.0
2015-01-14 09:30:00,241.92,242.44,241.19,242.05,14900.0,203.4373,203.8746,202.8234,203.5466,14900.0
2015-01-14 09:35:00,241.99,242.29,240.67,240.67,5000.0,203.4962,203.7485,202.3862,202.3862,5000.0
2015-01-14 09:40:00,240.65,241.03,240.0,240.35,5600.0,202.3693,202.6889,201.8227,202.1171,5600.0
2015-01-14 09:45:00,240.16,240.74,240.12,240.52,6100.0,201.9573,202.445,201.9237,202.26,6100.0
2015-01-14 09:50:00,240.56,241.02,240.54,241.01,2600.0,202.2937,202.6805,202.2768,202.6721,2600.0
2015-01-14 09:55:00,241.19,242.05,241.19,241.66,4500.0,202.8234,203.5466,202.8234,203.2187,4500.0
2015-01-14 10:00:00,241.85,242.29,241.76,241.76,3500.0,203.3785,203.7485,203.3028,203.3028,3500.0
2015-01-14 10:05:00,241.71,242.33,241.55,241.98,5900.0,203.2607,203.7821,203.1262,203.4878,5900.0
2015-01-14 10:10:00,242.31,242.31,241.86,242.02,5700.0,203.7653,203.7653,203.3869,203.5214,5700.0
2015-01-14 10:15:00,242.09,242.4,242.0,242.0,3500.0,203.5803,203.841,203.5046,203.5046,3500.0
2015-01-14 10:20:00,242.35,242.63,242.33,242.41,3000.0,203.7989,204.0344,203.7821,203.8494,3000.0
2015-01-14 10:25:00,242.41,242.7,242.35,242.5,2500.0,203.8494,204.0932,203.7989,203.9251,2500.0
2015-01-14 10:30:00,242.4,242.4,241.85,242.36,7100.0,203.841,203.841,203.3785,203.8073,7100.0
2015-01-14 10:35:00,242.44,243.0,241.83,241.99,114100.0,203.8746,204.3455,203.3616,203.4962,114100.0
2015-01-14 10:40:00,241.95,242.43,241.91,242.43,6300.0,203.4625,203.8662,203.4289,203.8662,6300.0
2015-01-14 10:45:00,242.47,242.69,242.19,242.37,9200.0,203.8998,204.0848,203.6644,203.8157,9200.0
2015-01-14 10:50:00,242.38,242.53,242.12,242.18,2500.0,203.8241,203.9503,203.6055,203.656,2500.0
2015-01-14 10:55:00,242.0,242.42,241.92,242.31,5700.0,203.5046,203.8578,203.4373,203.7653,5700.0
2015-01-14 11:00:00,242.32,242.34,241.7,241.87,3100.0,203.7737,203.7905,203.2523,203.3953,3100.0
2015-01-14 11:05:00,241.81,241.82,241.46,241.71,1700.0,203.3448,203.3532,203.0505,203.2607,1700.0
2015-01-14 11:10:00,241.81,241.81,241.36,241.36,2600.0,203.3448,203.3448,202.9664,202.9664,2600.0
2015-01-14 11:15:00,241.56,241.9,241.36,241.62,6000.0,203.1346,203.4205,202.9664,203.185,6000.0
2015-01-14 11:20:00,241.7,242.03,241.65,241.94,2600.0,203.2523,203.5298,203.2103,203.4541,2600.0
2015-01-14 11:25:00,242.02,242.02,241.68,241.74,2300.0,203.5214,203.5214,203.2355,203.286,2300.0
2015-01-14 11:30:00,241.75,241.91,241.52,241.61,4900.0,203.2944,203.4289,203.101,203.1766,4900.0
2015-01-14 11:35:00,241.67,242.1,241.64,241.97,5000.0,203.2271,203.5887,203.2019,203.4794,5000.0
2015-01-14 11:40:00,242.1,242.25,242.1,242.23,4100.0,203.5887,203.7148,203.5887,203.698,4100.0
2015-01-14 11:45:00,242.2,242.62,242.2,242.34,5600.0,203.6728,204.026,203.6728,203.7905,5600.0
2015-01-14 11:50:00,242.26,242.61,241.96,242.05,8800.0,203.7232,204.0176,203.471,203.5466,8800.0
2015-01-14 11:55:00,242.16,242.19,241.97,242.03,2500.0,203.6391,203.6644,203.4794,203.5298,2500.0
2015-01-14 12:00:00,241.97,242.25,241.97,242.12,6400.0,203.4794,203.7148,203.4794,203.6055,6400.0
2015-01-14 12:05:00,242.06,242.15,241.91,242.0,4500.0,203.5551,203.6307,203.4289,203.5046,4500.0
2015-01-14 12:10:00,241.99,242.02,241.82,241.97,5200.0,203.4962,203.5214,203.3532,203.4794,5200.0
2015-01-14 12:15:00,242.02,242.3,242.0,242.04,2200.0,203.5214,203.7569,203.5046,203.5382,2200.0
2015-01-14 12:20:00,242.06,242.44,241.99,242.44,1700.0,203.5551,203.8746,203.4962,203.8746,1700.0
2015-01-14 12:25:00,242.44,242.44,242.16,242.41,2700.0,203.8746,203.8746,203.6391,203.8494,2700.0
2015-01-14 12:30:00,242.28,242.66,242.22,242.35,10300.0,203.7401,204.0596,203.6896,203.7989,10300.0
2015-01-14 12:35:00,242.34,242.43,242.23,242.35,3700.0,203.7905,203.8662,203.698,203.7989,3700.0
2015-01-14 12:40:00,242.33,242.52,242.01,242.18,6300.0,203.7821,203.9419,203.513,203.656,6300.0
2015-01-14 12:45:00,242.22,242.22,241.96,242.0,1900.0,203.6896,203.6896,203.471,203.5046,1900.0
2015-01-14 12:50:00,242.1,242.19,242.0,242.0,1600.0,203.5887,203.6644,203.5046,203.5046,1600.0
2015-01-14 12:55:00,241.94,242.44,241.94,242.28,2700.0,203.4541,203.8746,203.4541,203.7401,2700.0
2015-01-14 13:00:00,242.41,242.43,242.14,242.3,3200.0,203.8494,203.8662,203.6223,203.7569,3200.0
2015-01-14 13:05:00,242.3,242.4,242.11,242.15,2600.0,203.7569,203.841,203.5971,203.6307,2600.0
2015-01-14 13:10:00,242.18,242.33,241.99,242.28,3300.0,203.656,203.7821,203.4962,203.7401,3300.0
2015-01-14 13:15:00,242.23,242.44,242.13,242.4,4600.0,203.698,203.8746,203.6139,203.841,4600.0
2015-01-14 13:20:00,242.35,242.42,242.12,242.14,3800.0,203.7989,203.8578,203.6055,203.6223,3800.0
2015-01-14 13:25:00,242.08,242.37,242.08,242.3,1800.0,203.5719,203.8157,203.5719,203.7569,1800.0
2015-01-14 13:30:00,242.31,242.31,241.85,241.85,2800.0,203.7653,203.7653,203.3785,203.3785,2800.0
2015-01-14 13:35:00,242.0,242.12,241.98,242.01,1400.0,203.5046,203.6055,203.4878,203.513,1400.0
2015-01-14 13:40:00,242.0,242.05,241.82,241.97,6800.0,203.5046,203.5466,203.3532,203.4794,6800.0
2015-01-14 13:45:00,241.99,242.15,241.8,241.96,10200.0,203.4962,203.6307,203.3364,203.471,10200.0
2015-01-14 13:50:00,241.95,241.95,241.54,241.79,3600.0,203.4625,203.4625,203.1178,203.328,3600.0
2015-01-14 13:55:00,241.85,242.1,241.85,242.08,16200.0,203.3785,203.5887,203.3785,203.5719,16200.0
2015-01-14 14:00:00,241.86,242.1,241.84,241.98,9200.0,203.3869,203.5887,203.37,203.4878,9200.0
2015-01-14 14:05:00,241.98,242.08,241.77,241.89,5600.0,203.4878,203.5719,203.3112,203.4121,5600.0
2015-01-14 14:10:00,242.0,242.14,241.85,242.0,18900.0,203.5046,203.6223,203.3785,203.5046,18900.0
2015-01-14 14:15:00,242.0,242.1,241.88,242.0,7800.0,203.5046,203.5887,203.4037,203.5046,7800.0
2015-01-14 14:20:00,242.09,242.21,241.9,241.9,5200.0,203.5803,203.6812,203.4205,203.4205,5200.0
2015-01-14 14:25:00,242.23,242.48,242.17,242.3,5700.0,203.698,203.9082,203.6476,203.7569,5700.0
2015-01-14 14:30:00,242.3,242.49,242.02,242.12,8300.0,203.7569,203.9167,203.5214,203.6055,8300.0
2015-01-14 14:35:00,242.03,242.24,241.83,242.11,8900.0,203.5298,203.7064,203.3616,203.5971,8900.0
2015-01-14 14:40:00,242.25,242.38,241.74,242.03,5900.0,203.7148,203.8241,203.286,203.5298,5900.0
2015-01-14 14:45:00,242.0,242.28,241.94,242.15,7100.0,203.5046,203.7401,203.4541,203.6307,7100.0
2015-01-14 14:50:00,241.96,242.05,241.75,241.88,4800.0,203.471,203.5466,203.2944,203.4037,4800.0
2015-01-14 14:55:00,241.73,242.16,241.73,242.0,3900.0,203.2775,203.6391,203.2775,203.5046,3900.0
2015-01-14 15:00:00,242.0,242.17,241.86,241.96,5800.0,203.5046,203.6476,203.3869,203.471,5800.0
2015-01-14 15:05:00,241.96,242.11,241.78,241.98,5500.0,203.471,203.5971,203.3196,203.4878,5500.0
2015-01-14 15:10:00,242.02,242.22,241.69,242.17,2600.0,203.5214,203.6896,203.2439,203.6476,2600.0
2015-01-14 15:15:00,242.18,242.47,242.11,242.29,16600.0,203.656,203.8998,203.5971,203.7485,16600.0
2015-01-14 15:20:00,242.3,242.48,242.0,242.21,16700.0,203.7569,203.9082,203.5046,203.6812,16700.0
2015-01-14 15:25:00,242.07,242.21,241.85,242.15,7900.0,203.5635,203.6812,203.3785,203.6307,7900.0
2015-01-14 15:30:00,242.39,242.39,241.85,241.85,6200.0,203.8326,203.8326,203.3785,203.3785,6200.0
2015-01-14 15:35:00,241.87,242.1,241.69,242.01,6900.0,203.3953,203.5887,203.2439,203.513,6900.0
2015-01-14 15:40:00,242.01,242.09,241.88,241.94,12700.0,203.513,203.5803,203.4037,203.4541,12700.0
2015-01-14 15:45:00,241.99,242.11,241.85,241.87,17600.0,203.4962,203.5971,203.3785,203.3953,17600.0
2015-01-14 15:50:00,241.93,242.02,241.82,241.93,19000.0,203.4457,203.5214,203.3532,203.4457,19000.0
2015-01-14 15:55:00,241.97,242.0,241.84,241.9,28600.0,203.4794,203.5046,203.37,203.4205,28600.0
2015-01-15 09:30:00,243.03,244.8,243.03,244.12,8700.0,204.3708,205.8592,204.3708,205.2874,8700.0
2015-01-15 09:35:00,243.14,243.84,243.0,243.0,900.0,204.4633,205.0519,204.3455,204.3455,900.0
2015-01-15 09:40:00,243.03,243.36,242.83,243.08,600.0,204.3708,204.6483,204.2026,204.4128,600.0
2015-01-15 09:45:00,242.92,242.92,241.33,241.5,5800.0,204.2782,204.2782,202.9412,203.0841,5800.0
2015-01-15 09:50:00,241.28,241.69,241.06,241.06,2600.0,202.8991,203.2439,202.7141,202.7141,2600.0
2015-01-15 09:55:00,241.08,241.32,240.53,240.53,2500.0,202.7309,202.9328,202.2684,202.2684,2500.0
2015-01-15 10:00:00,240.51,241.3,240.51,241.2,16900.0,202.2516,202.9159,202.2516,202.8319,16900.0
2015-01-15 10:05:00,241.02,241.5,240.86,241.37,5000.0,202.6805,203.0841,202.5459,202.9748,5000.0
2015-01-15 10:10:00,241.53,241.62,241.19,241.52,2000.0,203.1094,203.185,202.8234,203.101,2000.0
2015-01-15 10:15:00,241.6,242.0,241.42,241.93,3300.0,203.1682,203.5046,203.0169,203.4457,3300.0
2015-01-15 10:20:00,241.94,242.09,241.88,242.05,2100.0,203.4541,203.5803,203.4037,203.5466,2100.0
2015-01-15 10:25:00,242.27,242.28,241.92,242.04,2000.0,203.7316,203.7401,203.4373,203.5382,2000.0
2015-01-15 10:30:00,242.03,242.39,242.02,242.25,3800.0,203.5298,203.8326,203.5214,203.7148,3800.0
2015-01-15 10:35:00,242.27,242.27,241.94,242.02,1200.0,203.7316,203.7316,203.4541,203.5214,1200.0
2015-01-15 10:40:00,242.16,242.16,241.96,242.05,11300.0,203.6391,203.6391,203.471,203.5466,11300.0
2015-01-15 10:45:00,242.0,242.06,241.56,241.56,1700.0,203.5046,203.5551,203.1346,203.1346,1700.0
2015-01-15 10:50:00,241.56,241.94,241.52,241.69,2000.0,203.1346,203.4541,203.101,203.2439,2000.0
2015-01-15 10:55:00,241.7,241.7,241.18,241.18,1700.0,203.2523,203.2523,202.815,202.815,1700.0
2015-01-15 11:00:00,241.27,241.62,241.26,241.26,3800.0,202.8907,203.185,202.8823,202.8823,3800.0
2015-01-15 11:05:00,241.34,241.45,241.06,241.26,3900.0,202.9496,203.0421,202.7141,202.8823,3900.0
2015-01-15 11:10:00,241.5,241.65,241.27,241.57,3700.0,203.0841,203.2103,202.8907,203.143,3700.0
2015-01-15 11:15:00,241.56,241.56,241.2,241.2,1400.0,203.1346,203.1346,202.8319,202.8319,1400.0
2015-01-15 11:20:00,241.14,241.23,240.66,241.0,5700.0,202.7814,202.8571,202.3778,202.6637,5700.0
2015-01-15 11:25:00,240.97,241.31,240.96,241.09,9700.0,202.6384,202.9244,202.63,202.7394,9700.0
2015-01-15 11:30:00,241.1,241.56,241.07,241.41,2900.0,202.7478,203.1346,202.7225,203.0084,2900.0
2015-01-15 11:35:00,241.44,241.45,241.0,241.05,9600.0,203.0337,203.0421,202.6637,202.7057,9600.0
2015-01-15 11:40:00,241.14,241.25,241.0,241.25,9700.0,202.7814,202.8739,202.6637,202.8739,9700.0
2015-01-15 11:45:00,241.1,241.25,241.0,241.01,9100.0,202.7478,202.8739,202.6637,202.6721,9100.0
2015-01-15 11:50:00,241.02,241.11,240.59,240.95,12600.0,202.6805,202.7562,202.3189,202.6216,12600.0
2015-01-15 11:55:00,241.02,241.08,240.91,240.99,1800.0,202.6805,202.7309,202.588,202.6553,1800.0
2015-01-15 12:00:00,241.12,241.25,241.0,241.03,2800.0,202.7646,202.8739,202.6637,202.6889,2800.0
2015-01-15 12:05:00,241.0,241.16,240.96,241.16,1400.0,202.6637,202.7982,202.63,202.7982,1400.0
2015-01-15 12:10:00,241.05,241.05,240.62,240.62,1200.0,202.7057,202.7057,202.3441,202.3441,1200.0
2015-01-15 12:15:00,240.58,240.58,240.22,240.22,1000.0,202.3105,202.3105,202.0077,202.0077,1000.0
2015-01-15 12:20:00,240.16,240.61,240.16,240.39,3000.0,201.9573,202.3357,201.9573,202.1507,3000.0
2015-01-15 12:25:00,240.46,240.63,240.36,240.37,1900.0,202.2096,202.3525,202.1255,202.1339,1900.0
2015-01-15 12:30:00,240.23,240.29,240.0,240.29,2000.0,202.0162,202.0666,201.8227,202.0666,2000.0
2015-01-15 12:35:00,240.28,240.28,239.83,239.9,1000.0,202.0582,202.0582,201.6798,201.7386,1000.0
2015-01-15 12:40:00,239.78,239.97,239.39,239.39,2700.0,201.6377,201.7975,201.3098,201.3098,2700.0
2015-01-15 12:45:00,239.25,239.37,239.03,239.36,2600.0,201.192,201.293,201.007,201.2845,2600.0
2015-01-15 12:50:00,239.56,239.88,239.43,239.88,1700.0,201.4527,201.7218,201.3434,201.7218,1700.0
2015-01-15 12:55:00,239.83,239.83,239.83,239.83,700.0,201.6798,201.6798,201.6798,201.6798,700.0
2015-01-15 13:00:00,239.7,240.22,239.69,240.22,1200.0,201.5705,202.0077,201.5621,202.0077,1200.0
2015-01-15 13:05:00,240.28,240.33,239.93,239.93,1300.0,202.0582,202.1002,201.7639,201.7639,1300.0
2015-01-15 13:10:00,239.84,240.19,239.82,240.06,1400.0,201.6882,201.9825,201.6714,201.8732,1400.0
2015-01-15 13:15:00,240.06,240.29,239.97,240.29,2100.0,201.8732,202.0666,201.7975,202.0666,2100.0
2015-01-15 13:20:00,239.94,240.1,239.83,239.83,2000.0,201.7723,201.9068,201.6798,201.6798,2000.0
2015-01-15 13:25:00,239.92,239.92,239.63,239.64,1800.0,201.7555,201.7555,201.5116,201.52,1800.0
2015-01-15 13:30:00,239.85,240.02,239.8,239.8,1300.0,201.6966,201.8396,201.6546,201.6546,1300.0
2015-01-15 13:35:00,239.78,239.96,239.56,239.56,1300.0,201.6377,201.7891,201.4527,201.4527,1300.0
2015-01-15 13:40:00,239.72,239.72,239.23,239.23,1400.0,201.5873,201.5873,201.1752,201.1752,1400.0
2015-01-15 13:45:00,239.44,239.53,239.44,239.51,2700.0,201.3518,201.4275,201.3518,201.4107,2700.0
2015-01-15 13:50:00,239.5,239.65,239.37,239.53,10300.0,201.4023,201.5284,201.293,201.4275,10300.0
2015-01-15 13:55:00,239.4,239.4,238.93,239.01,2400.0,201.3182,201.3182,200.9229,200.9902,2400.0
2015-01-15 14:00:00,238.9,238.95,238.61,238.8,6800.0,200.8977,200.9398,200.6538,200.8136,6800.0
2015-01-15 14:05:00,238.79,239.22,238.68,239.22,3100.0,200.8052,201.1668,200.7127,201.1668,3100.0
2015-01-15 14:10:00,239.1,239.37,238.97,238.97,6200.0,201.0659,201.293,200.9566,200.9566,6200.0
2015-01-15 14:15:00,239.17,239.45,238.99,239.12,4100.0,201.1248,201.3602,200.9734,201.0827,4100.0
2015-01-15 14:20:00,239.16,239.26,238.58,238.82,4800.0,201.1164,201.2005,200.6286,200.8304,4800.0
2015-01-15 14:25:00,238.84,238.87,238.83,238.87,1500.0,200.8473,200.8725,200.8389,200.8725,1500.0
2015-01-15 14:30:00,238.85,238.86,238.61,238.75,8300.0,200.8557,200.8641,200.6538,200.7716,8300.0
2015-01-15 14:35:00,238.78,238.92,238.61,238.61,4100.0,200.7968,200.9145,200.6538,200.6538,4100.0
2015-01-15 14:40:00,238.54,238.87,238.53,238.8,3800.0,200.595,200.8725,200.5866,200.8136,3800.0
2015-01-15 14:45:00,238.8,238.82,238.63,238.67,6600.0,200.8136,200.8304,200.6707,200.7043,6600.0
2015-01-15 14:50:00,238.65,238.86,238.55,238.67,5000.0,200.6875,200.8641,200.6034,200.7043,5000.0
2015-01-15 14:55:00,238.66,238.88,238.58,238.72,6500.0,200.6959,200.8809,200.6286,200.7464,6500.0
2015-01-15 15:00:00,238.67,238.87,238.63,238.78,3600.0,200.7043,200.8725,200.6707,200.7968,3600.0
2015-01-15 15:05:00,238.67,238.72,238.42,238.62,3700.0,200.7043,200.7464,200.4941,200.6623,3700.0
2015-01-15 15:10:00,238.48,238.48,237.76,237.94,7000.0,200.5445,200.5445,199.9391,200.0904,7000.0
2015-01-15 15:15:00,237.91,238.4,237.9,238.12,4600.0,200.0652,200.4773,200.0568,200.2418,4600.0
2015-01-15 15:20:00,238.16,238.2,237.95,238.08,3700.0,200.2754,200.3091,200.0988,200.2082,3700.0
2015-01-15 15:25:00,238.18,238.75,238.18,238.65,5200.0,200.2923,200.7716,200.2923,200.6875,5200.0
2015-01-15 15:30:00,238.57,238.92,238.4,238.85,4500.0,200.6202,200.9145,200.4773,200.8557,4500.0
2015-01-15 15:35:00,238.89,238.89,238.41,238.46,6300.0,200.8893,200.8893,200.4857,200.5277,6300.0
2015-01-15 15:40:00,238.43,238.55,238.26,238.28,9100.0,200.5025,200.6034,200.3595,200.3763,9100.0
2015-01-15 15:45:00,238.37,238.55,238.05,238.36,15400.0,200.452,200.6034,200.1829,200.4436,15400.0
2015-01-15 15:50:00,238.35,238.4,237.93,238.06,12900.0,200.4352,200.4773,200.082,200.1913,12900.0
2015-01-15 15:55:00,238.11,238.29,237.85,237.92,20700.0,200.2334,200.3848,200.0147,200.0736,20700.0
2015-01-16 09:30:00,237.92,238.2,237.62,237.83,20000.0,200.0736,200.3091,199.8213,199.9979,20000.0
2015-01-16 09:35:00,237.81,237.94,237.21,237.21,1700.0,199.9811,200.0904,199.4766,199.4766,1700.0
2015-01-16 09:40:00,237.02,237.04,236.56,236.89,3900.0,199.3168,199.3336,198.9299,199.2075,3900.0
2015-01-16 09:45:00,237.08,237.11,236.61,236.74,2000.0,199.3672,199.3925,198.972,199.0813,2000.0
2015-01-16 09:50:00,236.97,237.0,236.15,236.47,5400.0,199.2747,199.3,198.5852,198.8543,5400.0
2015-01-16 09:55:00,236.25,236.45,235.76,236.14,4700.0,198.6693,198.8374,198.2572,198.5768,4700.0
2015-01-16 10:00:00,236.26,236.87,235.7,236.14,10200.0,198.6777,199.1906,198.2067,198.5768,10200.0
2015-01-16 10:05:00,235.97,236.1,235.04,235.2,5700.0,198.4338,198.5431,197.6517,197.7863,5700.0
2015-01-16 10:10:00,235.35,235.55,235.07,235.14,9500.0,197.9124,198.0806,197.677,197.7358,9500.0
2015-01-16 10:15:00,235.2,235.87,235.04,235.86,7500.0,197.7863,198.3497,197.6517,198.3413,7500.0
2015-01-16 10:20:00,236.03,236.8,235.87,236.64,5400.0,198.4843,199.1318,198.3497,198.9972,5400.0
2015-01-16 10:25:00,236.51,237.37,236.51,237.2,8300.0,198.8879,199.6111,198.8879,199.4681,8300.0
2015-01-16 10:30:00,237.38,237.67,237.15,237.4,10600.0,199.6195,199.8634,199.4261,199.6363,10600.0
2015-01-16 10:35:00,237.4,237.52,236.79,237.06,18800.0,199.6363,199.7372,199.1234,199.3504,18800.0
2015-01-16 10:40:00,237.27,237.48,237.1,237.18,8000.0,199.527,199.7036,199.384,199.4513,8000.0
2015-01-16 10:45:00,237.39,237.55,237.29,237.5,2600.0,199.6279,199.7625,199.5438,199.7204,2600.0
2015-01-16 10:50:00,237.52,237.96,237.3,237.96,5900.0,199.7372,200.1072,199.5522,200.1072,5900.0
2015-01-16 10:55:00,238.04,238.59,237.86,238.57,3500.0,200.1745,200.637,200.0232,200.6202,3500.0
2015-01-16 11:00:00,238.56,238.91,238.55,238.7,4200.0,200.6118,200.9061,200.6034,200.7295,4200.0
2015-01-16 11:05:00,238.74,238.89,238.46,238.49,10700.0,200.7632,200.8893,200.5277,200.5529,10700.0
2015-01-16 11:10:00,238.61,238.61,238.3,238.57,5300.0,200.6538,200.6538,200.3932,200.6202,5300.0
2015-01-16 11:15:00,238.47,238.92,238.39,238.75,4200.0,200.5361,200.9145,200.4688,200.7716,4200.0
2015-01-16 11:20:00,238.96,238.97,238.76,238.93,2100.0,200.9482,200.9566,200.78,200.9229,2100.0
2015-01-16 11:25:00,238.86,238.95,238.66,238.66,4800.0,200.8641,200.9398,200.6959,200.6959,4800.0
2015-01-16 11:30:00,238.79,238.88,238.6,238.88,7500.0,200.8052,200.8809,200.6454,200.8809,7500.0
2015-01-16 11:35:00,238.88,238.88,238.5,238.68,4000.0,200.8809,200.8809,200.5613,200.7127,4000.0
2015-01-16 11:40:00,238.59,238.7,238.47,238.63,1200.0,200.637,200.7295,200.5361,200.6707,1200.0
2015-01-16 11:45:00,238.61,238.61,238.11,238.25,7100.0,200.6538,200.6538,200.2334,200.3511,7100.0
2015-01-16 11:50:00,238.17,238.2,238.02,238.13,1500.0,200.2838,200.3091,200.1577,200.2502,1500.0
2015-01-16 11:55:00,238.13,238.14,237.68,237.7,4600.0,200.2502,200.2586,199.8718,199.8886,4600.0
2015-01-16 12:00:00,237.69,237.95,237.46,237.95,3900.0,199.8802,200.0988,199.6868,200.0988,3900.0
2015-01-16 12:05:00,238.11,238.11,237.63,237.65,1200.0,200.2334,200.2334,199.8297,199.8466,1200.0
2015-01-16 12:10:00,237.65,237.98,237.57,237.72,2300.0,199.8466,200.1241,199.7793,199.9054,2300.0
2015-01-16 12:15:00,237.67,237.72,237.67,237.72,400.0,199.8634,199.9054,199.8634,199.9054,400.0
2015-01-16 12:20:00,237.7,237.7,237.2,237.2,5700.0,199.8886,199.8886,199.4681,199.4681,5700.0
2015-01-16 12:25:00,237.15,237.17,236.9,237.07,3700.0,199.4261,199.4429,199.2159,199.3588,3700.0
2015-01-16 12:30:00,236.93,237.05,236.84,236.85,5900.0,199.2411,199.342,199.1654,199.1738,5900.0
2015-01-16 12:35:00,236.93,236.99,236.51,236.66,6200.0,199.2411,199.2915,198.8879,199.014,6200.0
2015-01-16 12:40:00,236.67,236.9,236.52,236.67,10800.0,199.0224,199.2159,198.8963,199.0224,10800.0
2015-01-16 12:45:00,236.77,236.84,236.48,236.49,4000.0,199.1065,199.1654,198.8627,198.8711,4000.0
2015-01-16 12:50:00,236.53,236.82,236.49,236.59,5500.0,198.9047,199.1486,198.8711,198.9552,5500.0
2015-01-16 12:55:00,236.78,236.78,236.21,236.21,4200.0,199.115,199.115,198.6356,198.6356,4200.0
2015-01-16 13:00:00,236.42,236.44,236.14,236.17,2000.0,198.8122,198.829,198.5768,198.602,2000.0
2015-01-16 13:05:00,236.13,236.78,236.13,236.47,4400.0,198.5683,199.115,198.5683,198.8543,4400.0
2015-01-16 13:10:00,236.72,236.78,236.52,236.76,2200.0,199.0645,199.115,198.8963,199.0981,2200.0
2015-01-16 13:15:00,236.72,236.76,236.65,236.65,900.0,199.0645,199.0981,199.0056,199.0056,900.0
2015-01-16 13:20:00,236.59,236.91,236.54,236.86,3200.0,198.9552,199.2243,198.9131,199.1822,3200.0
2015-01-16 13:25:00,236.81,236.82,236.53,236.57,2200.0,199.1402,199.1486,198.9047,198.9384,2200.0
2015-01-16 13:30:00,236.81,237.26,236.72,237.26,3000.0,199.1402,199.5186,199.0645,199.5186,3000.0
2015-01-16 13:35:00,237.27,237.46,237.21,237.35,2800.0,199.527,199.6868,199.4766,199.5943,2800.0
2015-01-16 13:40:00,237.3,237.5,237.29,237.39,2100.0,199.5522,199.7204,199.5438,199.6279,2100.0
2015-01-16 13:45:00,237.38,237.47,237.23,237.47,900.0,199.6195,199.6952,199.4934,199.6952,900.0
2015-01-16 13:50:00,237.39,237.53,237.31,237.39,7200.0,199.6279,199.7456,199.5606,199.6279,7200.0
2015-01-16 13:55:00,237.41,237.58,237.4,237.58,1100.0,199.6447,199.7877,199.6363,199.7877,1100.0
2015-01-16 14:00:00,237.67,237.73,237.65,237.73,600.0,199.8634,199.9138,199.8466,199.9138,600.0
2015-01-16 14:05:00,237.59,237.79,237.57,237.57,2000.0,199.7961,199.9643,199.7793,199.7793,2000.0
2015-01-16 14:10:00,237.55,237.61,237.34,237.34,1300.0,199.7625,199.8129,199.5859,199.5859,1300.0
2015-01-16 14:15:00,237.57,237.75,237.34,237.74,3000.0,199.7793,199.9307,199.5859,199.9222,3000.0
2015-01-16 14:20:00,237.78,237.78,237.54,237.71,2000.0,199.9559,199.9559,199.7541,199.897,2000.0
2015-01-16 14:25:00,237.54,237.75,237.24,237.24,2500.0,199.7541,199.9307,199.5018,199.5018,2500.0
2015-01-16 14:30:00,237.35,237.35,237.06,237.15,3400.0,199.5943,199.5943,199.3504,199.4261,3400.0
2015-01-16 14:35:00,237.11,237.23,237.07,237.1,1300.0,199.3925,199.4934,199.3588,199.384,1300.0
2015-01-16 14:40:00,237.1,237.5,237.09,237.39,2800.0,199.384,199.7204,199.3756,199.6279,2800.0
2015-01-16 14:45:00,237.52,237.52,237.32,237.41,3300.0,199.7372,199.7372,199.5691,199.6447,3300.0
2015-01-16 14:50:00,237.41,237.9,237.41,237.9,4900.0,199.6447,200.0568,199.6447,200.0568,4900.0
2015-01-16 14:55:00,237.9,238.2,237.74,238.17,8900.0,200.0568,200.3091,199.9222,200.2838,8900.0
2015-01-16 15:00:00,238.06,238.36,237.93,238.19,10600.0,200.1913,200.4436,200.082,200.3007,10600.0
2015-01-16 15:05:00,238.38,238.41,237.97,238.13,10000.0,200.4604,200.4857,200.1157,200.2502,10000.0
2015-01-16 15:10:00,238.19,238.19,238.06,238.15,3600.0,200.3007,200.3007,200.1913,200.267,3600.0
2015-01-16 15:15:00,238.16,238.38,238.02,238.38,6700.0,200.2754,200.4604,200.1577,200.4604,6700.0
2015-01-16 15:20:00,238.39,238.71,238.27,238.71,6500.0,200.4688,200.7379,200.3679,200.7379,6500.0
2015-01-16 15:25:00,238.71,238.85,238.55,238.74,10700.0,200.7379,200.8557,200.6034,200.7632,10700.0
2015-01-16 15:30:00,238.73,239.03,238.56,239.03,4300.0,200.7548,201.007,200.6118,201.007,4300.0
2015-01-16 15:35:00,239.05,239.9,239.05,239.89,13000.0,201.0239,201.7386,201.0239,201.7302,13000.0
2015-01-16 15:40:00,239.89,240.1,239.84,240.0,17100.0,201.7302,201.9068,201.6882,201.8227,17100.0
2015-01-16 15:45:00,240.0,240.81,239.99,240.78,18400.0,201.8227,202.5039,201.8143,202.4787,18400.0
2015-01-16 15:50:00,240.8,240.94,240.67,240.93,32700.0,202.4955,202.6132,202.3862,202.6048,32700.0
2015-01-16 15:55:00,240.93,241.59,240.85,241.34,52000.0,202.6048,203.1598,202.5375,202.9496,52000.0
2015-01-20 09:30:00,242.0,242.68,241.49,242.4,11500.0,203.5046,204.0764,203.0757,203.841,11500.0
2015-01-20 09:35:00,242.5,242.61,241.37,241.37,3200.0,203.9251,204.0176,202.9748,202.9748,3200.0
2015-01-20 09:40:00,241.47,241.91,241.11,241.47,14600.0,203.0589,203.4289,202.7562,203.0589,14600.0
2015-01-20 09:45:00,241.45,241.46,240.69,240.74,2100.0,203.0421,203.0505,202.403,202.445,2100.0
2015-01-20 09:50:00,240.81,240.99,240.53,240.72,1000.0,202.5039,202.6553,202.2684,202.4282,1000.0
2015-01-20 09:55:00,240.53,240.81,240.52,240.77,1300.0,202.2684,202.5039,202.26,202.4703,1300.0
2015-01-20 10:00:00,240.66,240.77,240.54,240.72,3100.0,202.3778,202.4703,202.2768,202.4282,3100.0
2015-01-20 10:05:00,240.89,241.24,240.87,241.24,700.0,202.5712,202.8655,202.5543,202.8655,700.0
2015-01-20 10:10:00,241.23,241.53,241.05,241.31,11200.0,202.8571,203.1094,202.7057,202.9244,11200.0
2015-01-20 10:15:00,241.31,241.66,241.27,241.29,2500.0,202.9244,203.2187,202.8907,202.9075,2500.0
2015-01-20 10:20:00,241.42,241.74,241.4,241.7,1300.0,203.0169,203.286,203.0,203.2523,1300.0
2015-01-20 10:25:00,241.84,242.04,241.84,242.04,700.0,203.37,203.5382,203.37,203.5382,700.0
2015-01-20 10:30:00,242.03,242.06,241.17,241.17,2100.0,203.5298,203.5551,202.8066,202.8066,2100.0
2015-01-20 10:35:00,241.33,241.33,240.91,241.03,2300.0,202.9412,202.9412,202.588,202.6889,2300.0
2015-01-20 10:40:00,240.87,240.87,240.42,240.61,1200.0,202.5543,202.5543,202.1759,202.3357,1200.0
2015-01-20 10:45:00,240.65,240.87,240.65,240.69,900.0,202.3693,202.5543,202.3693,202.403,900.0
2015-01-20 10:50:00,240.56,240.84,240.47,240.84,4300.0,202.2937,202.5291,202.218,202.5291,4300.0
2015-01-20 10:55:00,240.87,240.87,240.63,240.83,2000.0,202.5543,202.5543,202.3525,202.5207,2000.0
2015-01-20 11:00:00,240.88,240.91,240.55,240.91,1900.0,202.5628,202.588,202.2853,202.588,1900.0
2015-01-20 11:05:00,240.81,241.22,240.81,241.22,1300.0,202.5039,202.8487,202.5039,202.8487,1300.0
2015-01-20 11:10:00,241.0,241.14,241.0,241.14,400.0,202.6637,202.7814,202.6637,202.7814,400.0
2015-01-20 11:15:00,241.16,241.16,240.83,241.11,1500.0,202.7982,202.7982,202.5207,202.7562,1500.0
2015-01-20 11:20:00,241.16,241.36,241.06,241.28,1800.0,202.7982,202.9664,202.7141,202.8991,1800.0
2015-01-20 11:25:00,241.0,241.0,240.73,240.84,1400.0,202.6637,202.6637,202.4366,202.5291,1400.0
2015-01-20 11:30:00,240.88,241.08,240.66,240.88,2600.0,202.5628,202.7309,202.3778,202.5628,2600.0
2015-01-20 11:35:00,240.76,240.85,240.66,240.82,800.0,202.4618,202.5375,202.3778,202.5123,800.0
2015-01-20 11:40:00,240.57,240.57,240.31,240.51,2100.0,202.3021,202.3021,202.0834,202.2516,2100.0
2015-01-20 11:45:00,240.41,240.41,239.84,239.95,1600.0,202.1675,202.1675,201.6882,201.7807,1600.0
2015-01-20 11:50:00,239.98,240.26,239.81,240.26,3300.0,201.8059,202.0414,201.663,202.0414,3300.0
2015-01-20 11:55:00,240.31,240.53,240.31,240.53,500.0,202.0834,202.2684,202.0834,202.2684,500.0
2015-01-20 12:00:00,240.56,240.9,240.56,240.74,4500.0,202.2937,202.5796,202.2937,202.445,4500.0
2015-01-20 12:05:00,240.87,241.15,240.87,241.15,700.0,202.5543,202.7898,202.5543,202.7898,700.0
2015-01-20 12:10:00,241.09,241.36,241.09,241.19,900.0,202.7394,202.9664,202.7394,202.8234,900.0
2015-01-20 12:15:00,241.3,241.34,241.23,241.34,600.0,202.9159,202.9496,202.8571,202.9496,600.0
2015-01-20 12:20:00,241.3,241.32,241.3,241.32,600.0,202.9159,202.9328,202.9159,202.9328,600.0
2015-01-20 12:25:00,241.17,241.43,241.17,241.36,1000.0,202.8066,203.0253,202.8066,202.9664,1000.0
2015-01-20 12:30:00,241.41,241.41,241.1,241.1,1200.0,203.0084,203.0084,202.7478,202.7478,1200.0
2015-01-20 12:35:00,240.92,241.18,240.87,241.18,1700.0,202.5964,202.815,202.5543,202.815,1700.0
2015-01-20 12:40:00,241.31,241.31,241.31,241.31,100.0,202.9244,202.9244,202.9244,202.9244,100.0
2015-01-20 12:45:00,241.48,241.6,241.33,241.33,1700.0,203.0673,203.1682,202.9412,202.9412,1700.0
2015-01-20 12:50:00,241.5,241.53,241.28,241.28,800.0,203.0841,203.1094,202.8991,202.8991,800.0
2015-01-20 12:55:00,241.38,241.42,241.38,241.39,700.0,202.9832,203.0169,202.9832,202.9916,700.0
2015-01-20 13:00:00,241.39,241.55,241.25,241.37,1200.0,202.9916,203.1262,202.8739,202.9748,1200.0
2015-01-20 13:05:00,241.47,241.47,241.21,241.21,1400.0,203.0589,203.0589,202.8403,202.8403,1400.0
2015-01-20 13:10:00,241.21,241.42,241.11,241.27,1500.0,202.8403,203.0169,202.7562,202.8907,1500.0
2015-01-20 13:15:00,241.22,241.42,241.21,241.31,800.0,202.8487,203.0169,202.8403,202.9244,800.0
2015-01-20 13:20:00,241.39,242.23,241.39,242.18,4100.0,202.9916,203.698,202.9916,203.656,4100.0
2015-01-20 13:25:00,241.93,241.93,241.76,241.84,900.0,203.4457,203.4457,203.3028,203.37,900.0
2015-01-20 13:30:00,241.98,242.2,241.9,242.2,1700.0,203.4878,203.6728,203.4205,203.6728,1700.0
2015-01-20 13:35:00,241.98,241.99,241.87,241.87,800.0,203.4878,203.4962,203.3953,203.3953,800.0
2015-01-20 13:40:00,241.79,241.98,241.67,241.98,1500.0,203.328,203.4878,203.2271,203.4878,1500.0
2015-01-20 13:45:00,241.86,242.08,241.85,242.03,900.0,203.3869,203.5719,203.3785,203.5298,900.0
2015-01-20 13:50:00,241.96,242.02,241.83,242.02,1800.0,203.471,203.5214,203.3616,203.5214,1800.0
2015-01-20 13:55:00,242.03,242.11,241.98,241.99,500.0,203.5298,203.5971,203.4878,203.4962,500.0
2015-01-20 14:00:00,241.99,242.37,241.97,242.21,4200.0,203.4962,203.8157,203.4794,203.6812,4200.0
2015-01-20 14:05:00,242.27,242.32,242.07,242.32,1500.0,203.7316,203.7737,203.5635,203.7737,1500.0
2015-01-20 14:10:00,242.25,242.36,242.16,242.36,2300.0,203.7148,203.8073,203.6391,203.8073,2300.0
2015-01-20 14:15:00,242.31,242.47,242.28,242.38,11200.0,203.7653,203.8998,203.7401,203.8241,11200.0
2015-01-20 14:20:00,242.41,242.45,242.28,242.35,1600.0,203.8494,203.883,203.7401,203.7989,1600.0
2015-01-20 14:25:00,242.42,242.47,242.2,242.24,2100.0,203.8578,203.8998,203.6728,203.7064,2100.0
2015-01-20 14:30:00,242.25,242.71,242.25,242.71,3500.0,203.7148,204.1017,203.7148,204.1017,3500.0
2015-01-20 14:35:00,242.72,243.01,242.72,243.0,2800.0,204.1101,204.3539,204.1101,204.3455,2800.0
2015-01-20 14:40:00,242.91,243.4,242.86,243.13,1900.0,204.2698,204.6819,204.2278,204.4548,1900.0
2015-01-20 14:45:00,243.26,243.42,243.13,243.39,2100.0,204.5642,204.6987,204.4548,204.6735,2100.0
2015-01-20 14:50:00,243.46,243.58,243.35,243.44,2700.0,204.7324,204.8333,204.6398,204.7155,2700.0
2015-01-20 14:55:00,243.46,243.69,243.4,243.69,2100.0,204.7324,204.9258,204.6819,204.9258,2100.0
2015-01-20 15:00:00,243.69,243.69,243.34,243.39,2400.0,204.9258,204.9258,204.6314,204.6735,2400.0
2015-01-20 15:05:00,243.39,243.64,243.03,243.43,7400.0,204.6735,204.8837,204.3708,204.7071,7400.0
2015-01-20 15:10:00,243.53,243.53,243.26,243.39,700.0,204.7912,204.7912,204.5642,204.6735,700.0
2015-01-20 15:15:00,243.18,243.6,242.99,243.56,5500.0,204.4969,204.8501,204.3371,204.8164,5500.0
2015-01-20 15:20:00,243.5,243.55,243.29,243.55,3800.0,204.766,204.808,204.5894,204.808,3800.0
2015-01-20 15:25:00,243.63,243.77,243.42,243.42,2000.0,204.8753,204.993,204.6987,204.6987,2000.0
2015-01-20 15:30:00,243.39,243.44,242.88,243.05,1700.0,204.6735,204.7155,204.2446,204.3876,1700.0
2015-01-20 15:35:00,242.96,243.19,242.83,243.19,6700.0,204.3119,204.5053,204.2026,204.5053,6700.0
2015-01-20 15:40:00,243.18,243.33,243.13,243.24,3000.0,204.4969,204.623,204.4548,204.5473,3000.0
2015-01-20 15:45:00,243.22,243.23,242.75,242.75,10600.0,204.5305,204.5389,204.1353,204.1353,10600.0
2015-01-20 15:50:00,242.75,242.85,242.38,242.51,9900.0,204.1353,204.2194,203.8241,203.9335,9900.0
2015-01-20 15:55:00,242.4,242.76,242.4,242.62,23200.0,203.841,204.1437,203.841,204.026,23200.0
2015-01-21 09:30:00,241.16,242.83,240.91,241.93,5400.0,202.7982,204.2026,202.588,203.4457,5400.0
2015-01-21 09:35:00,242.01,243.51,242.01,242.85,2600.0,203.513,204.7744,203.513,204.2194,2600.0
2015-01-21 09:40:00,244.15,244.47,243.35,243.55,3900.0,205.3126,205.5817,204.6398,204.808,3900.0
2015-01-21 09:45:00,243.66,243.76,243.14,243.4,2800.0,204.9005,204.9846,204.4633,204.6819,2800.0
2015-01-21 09:50:00,243.56,244.16,243.51,243.94,3200.0,204.8164,205.321,204.7744,205.136,3200.0
2015-01-21 09:55:00,244.07,244.51,244.04,244.25,2800.0,205.2453,205.6153,205.2201,205.3967,2800.0
2015-01-21 10:00:00,244.23,244.6,243.9,244.54,2900.0,205.3799,205.691,205.1024,205.6406,2900.0
2015-01-21 10:05:00,244.55,244.81,244.48,244.57,3600.0,205.649,205.8676,205.5901,205.6658,3600.0
2015-01-21 10:10:00,244.29,244.39,243.5,244.33,4000.0,205.4303,205.5144,204.766,205.464,4000.0
2015-01-21 10:15:00,244.56,245.61,244.52,245.61,3500.0,205.6574,206.5403,205.6237,206.5403,3500.0
2015-01-21 10:20:00,245.5,245.72,245.27,245.33,3400.0,206.4478,206.6328,206.2544,206.3049,3400.0
2015-01-21 10:25:00,245.35,245.97,245.23,245.57,14400.0,206.3217,206.8431,206.2208,206.5067,14400.0
2015-01-21 10:30:00,245.11,245.58,245.1,245.43,2600.0,206.1199,206.5151,206.1115,206.389,2600.0
2015-01-21 10:35:00,245.26,245.59,245.05,245.06,3200.0,206.246,206.5235,206.0694,206.0778,3200.0
2015-01-21 10:40:00,245.07,245.39,245.06,245.36,2400.0,206.0862,206.3553,206.0778,206.3301,2400.0
2015-01-21 10:45:00,245.27,246.0,245.27,246.0,2900.0,206.2544,206.8683,206.2544,206.8683,2900.0
2015-01-21 10:50:00,246.12,246.64,246.04,246.64,2100.0,206.9692,207.4065,206.9019,207.4065,2100.0
2015-01-21 10:55:00,246.48,246.48,246.14,246.32,1700.0,207.272,207.272,206.986,207.1374,1700.0
2015-01-21 11:00:00,246.36,246.97,246.27,246.47,5400.0,207.171,207.684,207.0954,207.2635,5400.0
2015-01-21 11:05:00,246.5,246.5,245.93,245.94,16400.0,207.2888,207.2888,206.8094,206.8179,16400.0
2015-01-21 11:10:00,246.05,246.09,245.99,246.02,2400.0,206.9104,206.944,206.8599,206.8851,2400.0
2015-01-21 11:15:00,245.8,245.87,245.65,245.77,1300.0,206.7001,206.759,206.574,206.6749,1300.0
2015-01-21 11:20:00,245.62,245.62,245.25,245.39,4000.0,206.5488,206.5488,206.2376,206.3553,4000.0
2015-01-21 11:25:00,245.36,245.36,245.1,245.32,1700.0,206.3301,206.3301,206.1115,206.2965,1700.0
2015-01-21 11:30:00,245.35,245.39,245.12,245.13,4000.0,206.3217,206.3553,206.1283,206.1367,4000.0
2015-01-21 11:35:00,245.08,245.13,244.9,244.94,1600.0,206.0947,206.1367,205.9433,205.9769,1600.0
2015-01-21 11:40:00,244.81,244.81,244.37,244.4,5400.0,205.8676,205.8676,205.4976,205.5228,5400.0
2015-01-21 11:45:00,244.41,244.45,244.31,244.45,4100.0,205.5312,205.5649,205.4471,205.5649,4100.0
2015-01-21 11:50:00,244.45,244.71,244.38,244.62,3100.0,205.5649,205.7835,205.506,205.7078,3100.0
2015-01-21 11:55:00,244.64,244.89,244.49,244.56,3400.0,205.7246,205.9349,205.5985,205.6574,3400.0
2015-01-21 12:00:00,244.55,244.57,244.33,244.33,1900.0,205.649,205.6658,205.464,205.464,1900.0
2015-01-21 12:05:00,244.39,244.47,244.14,244.14,2000.0,205.5144,205.5817,205.3042,205.3042,2000.0
2015-01-21 12:10:00,244.24,244.31,244.18,244.27,2400.0,205.3883,205.4471,205.3378,205.4135,2400.0
2015-01-21 12:15:00,244.29,244.29,244.08,244.08,3100.0,205.4303,205.4303,205.2537,205.2537,3100.0
2015-01-21 12:20:00,244.18,244.2,244.05,244.06,1200.0,205.3378,205.3546,205.2285,205.2369,1200.0
2015-01-21 12:25:00,244.01,244.26,243.97,244.23,3700.0,205.1949,205.4051,205.1612,205.3799,3700.0
2015-01-21 12:30:00,244.33,244.5,244.23,244.23,3100.0,205.464,205.6069,205.3799,205.3799,3100.0
2015-01-21 12:35:00,244.33,244.46,244.33,244.33,2800.0,205.464,205.5733,205.464,205.464,2800.0
2015-01-21 12:40:00,244.4,244.62,244.4,244.62,800.0,205.5228,205.7078,205.5228,205.7078,800.0
2015-01-21 12:45:00,244.65,244.73,244.55,244.55,3900.0,205.7331,205.8003,205.649,205.649,3900.0
2015-01-21 12:50:00,244.61,244.69,244.14,244.14,6600.0,205.6994,205.7667,205.3042,205.3042,6600.0
2015-01-21 12:55:00,244.25,244.63,244.25,244.63,2500.0,205.3967,205.7162,205.3967,205.7162,2500.0
2015-01-21 13:00:00,244.6,244.84,244.44,244.84,2200.0,205.691,205.8928,205.5565,205.8928,2200.0
2015-01-21 13:05:00,244.64,244.75,244.53,244.71,2700.0,205.7246,205.8171,205.6321,205.7835,2700.0
2015-01-21 13:10:00,244.57,244.7,244.54,244.65,1300.0,205.6658,205.7751,205.6406,205.7331,1300.0
2015-01-21 13:15:00,244.7,244.72,244.6,244.72,2200.0,205.7751,205.7919,205.691,205.7919,2200.0
2015-01-21 13:20:00,244.81,244.85,244.74,244.81,3800.0,205.8676,205.9012,205.8087,205.8676,3800.0
2015-01-21 13:25:00,244.81,244.81,244.27,244.3,1700.0,205.8676,205.8676,205.4135,205.4387,1700.0
2015-01-21 13:30:00,244.06,244.19,243.91,244.0,2300.0,205.2369,205.3462,205.1108,205.1865,2300.0
2015-01-21 13:35:00,244.0,244.0,243.83,244.0,4400.0,205.1865,205.1865,205.0435,205.1865,4400.0
2015-01-21 13:40:00,244.0,244.11,243.98,244.07,1700.0,205.1865,205.279,205.1696,205.2453,1700.0
2015-01-21 13:45:00,244.07,244.14,243.96,243.97,1900.0,205.2453,205.3042,205.1528,205.1612,1900.0
2015-01-21 13:50:00,243.93,243.99,243.89,243.89,3000.0,205.1276,205.178,205.0939,205.0939,3000.0
2015-01-21 13:55:00,243.93,243.93,243.49,243.5,2700.0,205.1276,205.1276,204.7576,204.766,2700.0
2015-01-21 14:00:00,243.54,243.76,243.31,243.51,23800.0,204.7996,204.9846,204.6062,204.7744,23800.0
2015-01-21 14:05:00,243.6,243.9,243.6,243.73,2100.0,204.8501,205.1024,204.8501,204.9594,2100.0
2015-01-21 14:10:00,243.83,244.05,243.73,244.0,4000.0,205.0435,205.2285,204.9594,205.1865,4000.0
2015-01-21 14:15:00,244.09,244.14,243.91,243.91,2800.0,205.2621,205.3042,205.1108,205.1108,2800.0
2015-01-21 14:20:00,244.0,244.05,243.9,243.9,7000.0,205.1865,205.2285,205.1024,205.1024,7000.0
2015-01-21 14:25:00,243.91,243.91,243.76,243.77,900.0,205.1108,205.1108,204.9846,204.993,900.0
2015-01-21 14:30:00,243.76,243.76,243.63,243.63,3200.0,204.9846,204.9846,204.8753,204.8753,3200.0
2015-01-21 14:35:00,243.72,243.72,243.38,243.38,3800.0,204.951,204.951,204.6651,204.6651,3800.0
2015-01-21 14:40:00,243.45,243.71,243.45,243.71,6800.0,204.7239,204.9426,204.7239,204.9426,6800.0
2015-01-21 14:45:00,243.76,244.05,243.76,244.04,4500.0,204.9846,205.2285,204.9846,205.2201,4500.0
2015-01-21 14:50:00,244.09,244.11,243.95,243.95,3400.0,205.2621,205.279,205.1444,205.1444,3400.0
2015-01-21 14:55:00,243.99,244.17,243.9,244.15,4700.0,205.178,205.3294,205.1024,205.3126,4700.0
2015-01-21 15:00:00,244.15,244.15,243.91,243.91,2400.0,205.3126,205.3126,205.1108,205.1108,2400.0
2015-01-21 15:05:00,243.81,243.89,243.72,243.72,5000.0,205.0267,205.0939,204.951,204.951,5000.0
2015-01-21 15:10:00,243.68,244.02,243.49,243.81,13300.0,204.9174,205.2033,204.7576,205.0267,13300.0
2015-01-21 15:15:00,244.0,244.27,243.82,244.16,3800.0,205.1865,205.4135,205.0351,205.321,3800.0
2015-01-21 15:20:00,244.22,244.24,244.01,244.17,4700.0,205.3715,205.3883,205.1949,205.3294,4700.0
2015-01-21 15:25:00,244.2,244.28,244.0,244.0,3200.0,205.3546,205.4219,205.1865,205.1865,3200.0
2015-01-21 15:30:00,244.02,244.15,244.01,244.15,5800.0,205.2033,205.3126,205.1949,205.3126,5800.0
2015-01-21 15:35:00,244.28,244.3,244.05,244.15,7200.0,205.4219,205.4387,205.2285,205.3126,7200.0
2015-01-21 15:40:00,244.27,244.27,244.06,244.21,6300.0,205.4135,205.4135,205.2369,205.363,6300.0
2015-01-21 15:45:00,244.24,244.32,244.15,244.29,10100.0,205.3883,205.4555,205.3126,205.4303,10100.0
2015-01-21 15:50:00,244.32,244.39,244.18,244.18,9700.0,205.4555,205.5144,205.3378,205.3378,9700.0
2015-01-21 15:55:00,244.19,244.38,244.16,244.27,18500.0,205.3462,205.506,205.321,205.4135,18500.0
2015-01-22 09:30:00,245.22,246.01,245.04,245.12,4100.0,206.2124,206.8767,206.061,206.1283,4100.0
2015-01-22 09:35:00,245.0,245.0,243.35,244.05,900.0,206.0274,206.0274,204.6398,205.2285,900.0
2015-01-22 09:40:00,244.39,244.79,244.33,244.68,2100.0,205.5144,205.8508,205.464,205.7583,2100.0
2015-01-22 09:45:00,244.64,244.71,243.63,243.88,5500.0,205.7246,205.7835,204.8753,205.0855,5500.0
2015-01-22 09:50:00,243.9,244.52,243.84,244.36,1500.0,205.1024,205.6237,205.0519,205.4892,1500.0
2015-01-22 09:55:00,244.39,244.57,243.83,244.41,2500.0,205.5144,205.6658,205.0435,205.5312,2500.0
2015-01-22 10:00:00,244.12,244.73,244.03,244.04,4500.0,205.2874,205.8003,205.2117,205.2201,4500.0
2015-01-22 10:05:00,244.06,244.57,243.72,244.16,4400.0,205.2369,205.6658,204.951,205.321,4400.0
2015-01-22 10:10:00,244.22,244.9,243.95,244.53,3300.0,205.3715,205.9433,205.1444,205.6321,3300.0
2015-01-22 10:15:00,244.55,245.2,244.55,244.92,8200.0,205.649,206.1956,205.649,205.9601,8200.0
2015-01-22 10:20:00,244.9,245.21,244.76,245.03,5200.0,205.9433,206.204,205.8256,206.0526,5200.0
2015-01-22 10:25:00,244.9,244.9,244.52,244.66,2500.0,205.9433,205.9433,205.6237,205.7415,2500.0
2015-01-22 10:30:00,244.69,244.82,244.44,244.44,3100.0,205.7667,205.876,205.5565,205.5565,3100.0
2015-01-22 10:35:00,244.62,245.02,244.62,244.9,3000.0,205.7078,206.0442,205.7078,205.9433,3000.0
2015-01-22 10:40:00,245.03,245.16,244.76,244.9,2600.0,206.0526,206.1619,205.8256,205.9433,2600.0
2015-01-22 10:45:00,245.16,245.32,245.04,245.16,1700.0,206.1619,206.2965,206.061,206.1619,1700.0
2015-01-22 10:50:00,245.18,245.57,245.07,245.38,5900.0,206.1787,206.5067,206.0862,206.3469,5900.0
2015-01-22 10:55:00,245.37,245.78,245.36,245.66,2500.0,206.3385,206.6833,206.3301,206.5824,2500.0
2015-01-22 11:00:00,245.52,245.61,245.29,245.31,2400.0,206.4647,206.5403,206.2712,206.2881,2400.0
2015-01-22 11:05:00,245.42,245.42,245.17,245.2,1000.0,206.3806,206.3806,206.1703,206.1956,1000.0
2015-01-22 11:10:00,245.17,245.28,244.78,245.1,5200.0,206.1703,206.2628,205.8424,206.1115,5200.0
2015-01-22 11:15:00,245.12,245.13,244.71,244.77,5700.0,206.1283,206.1367,205.7835,205.834,5700.0
2015-01-22 11:20:00,244.78,244.89,244.65,244.77,5200.0,205.8424,205.9349,205.7331,205.834,5200.0
2015-01-22 11:25:00,244.77,244.92,244.4,244.4,4400.0,205.834,205.9601,205.5228,205.5228,4400.0
2015-01-22 11:30:00,244.53,244.59,244.15,244.16,4100.0,205.6321,205.6826,205.3126,205.321,4100.0
2015-01-22 11:35:00,244.29,244.48,244.15,244.28,1000.0,205.4303,205.5901,205.3126,205.4219,1000.0
2015-01-22 11:40:00,244.13,244.23,243.88,243.9,1200.0,205.2958,205.3799,205.0855,205.1024,1200.0
2015-01-22 11:45:00,244.03,244.03,243.77,243.87,1100.0,205.2117,205.2117,204.993,205.0771,1100.0
2015-01-22 11:50:00,243.83,243.86,243.51,243.65,1900.0,205.0435,205.0687,204.7744,204.8921,1900.0
2015-01-22 11:55:00,243.49,243.81,243.45,243.7,2500.0,204.7576,205.0267,204.7239,204.9342,2500.0
2015-01-22 12:00:00,243.83,243.99,243.56,243.72,1400.0,205.0435,205.178,204.8164,204.951,1400.0
2015-01-22 12:05:00,243.55,243.75,243.38,243.52,6900.0,204.808,204.9762,204.6651,204.7828,6900.0
2015-01-22 12:10:00,243.46,243.84,243.36,243.79,4400.0,204.7324,205.0519,204.6483,205.0099,4400.0
2015-01-22 12:15:00,243.81,243.94,243.53,243.93,4000.0,205.0267,205.136,204.7912,205.1276,4000.0
2015-01-22 12:20:00,243.93,243.94,243.81,243.82,900.0,205.1276,205.136,205.0267,205.0351,900.0
2015-01-22 12:25:00,243.91,243.91,243.39,243.68,1100.0,205.1108,205.1108,204.6735,204.9174,1100.0
2015-01-22 12:30:00,243.47,243.69,243.18,243.2,1700.0,204.7408,204.9258,204.4969,204.5137,1700.0
2015-01-22 12:35:00,243.29,243.57,243.29,243.57,1600.0,204.5894,204.8249,204.5894,204.8249,1600.0
2015-01-22 12:40:00,243.37,243.62,243.35,243.62,2000.0,204.6567,204.8669,204.6398,204.8669,2000.0
2015-01-22 12:45:00,243.56,243.8,243.46,243.72,3200.0,204.8164,205.0183,204.7324,204.951,3200.0
2015-01-22 12:50:00,243.7,243.72,243.27,243.32,3000.0,204.9342,204.951,204.5726,204.6146,3000.0
2015-01-22 12:55:00,243.25,243.46,243.24,243.46,1600.0,204.5558,204.7324,204.5473,204.7324,1600.0
2015-01-22 13:00:00,243.35,243.82,243.35,243.71,1500.0,204.6398,205.0351,204.6398,204.9426,1500.0
2015-01-22 13:05:00,243.81,243.85,243.7,243.72,1700.0,205.0267,205.0603,204.9342,204.951,1700.0
2015-01-22 13:10:00,243.82,243.92,243.71,243.71,1400.0,205.0351,205.1192,204.9426,204.9426,1400.0
2015-01-22 13:15:00,243.72,243.72,243.52,243.6,2200.0,204.951,204.951,204.7828,204.8501,2200.0
2015-01-22 13:20:00,243.59,243.98,243.41,243.98,1700.0,204.8417,205.1696,204.6903,205.1696,1700.0
2015-01-22 13:25:00,243.92,244.01,243.79,243.87,3500.0,205.1192,205.1949,205.0099,205.0771,3500.0
2015-01-22 13:30:00,244.03,244.39,243.8,244.13,2300.0,205.2117,205.5144,205.0183,205.2958,2300.0
2015-01-22 13:35:00,244.09,244.47,244.09,244.43,1300.0,205.2621,205.5817,205.2621,205.5481,1300.0
2015-01-22 13:40:00,244.46,244.95,244.39,244.95,1700.0,205.5733,205.9853,205.5144,205.9853,1700.0
2015-01-22 13:45:00,244.77,244.77,244.64,244.64,400.0,205.834,205.834,205.7246,205.7246,400.0
2015-01-22 13:50:00,244.66,244.91,244.65,244.85,11400.0,205.7415,205.9517,205.7331,205.9012,11400.0
2015-01-22 13:55:00,244.85,244.94,244.74,244.8,1500.0,205.9012,205.9769,205.8087,205.8592,1500.0
2015-01-22 14:00:00,244.86,245.13,244.86,245.13,1800.0,205.9097,206.1367,205.9097,206.1367,1800.0
2015-01-22 14:05:00,245.06,245.06,244.57,244.69,2600.0,206.0778,206.0778,205.6658,205.7667,2600.0
2015-01-22 14:10:00,244.6,244.76,244.6,244.76,300.0,205.691,205.8256,205.691,205.8256,300.0
2015-01-22 14:15:00,244.69,245.12,244.68,245.02,2900.0,205.7667,206.1283,205.7583,206.0442,2900.0
2015-01-22 14:20:00,245.03,245.03,244.7,244.91,1500.0,206.0526,206.0526,205.7751,205.9517,1500.0
2015-01-22 14:25:00,244.94,245.11,244.79,245.08,4500.0,205.9769,206.1199,205.8508,206.0947,4500.0
2015-01-22 14:30:00,245.13,245.6,245.13,245.44,3700.0,206.1367,206.5319,206.1367,206.3974,3700.0
2015-01-22 14:35:00,245.44,245.44,245.29,245.33,1200.0,206.3974,206.3974,206.2712,206.3049,1200.0
2015-01-22 14:40:00,245.34,245.54,245.33,245.47,3500.0,206.3133,206.4815,206.3049,206.4226,3500.0
2015-01-22 14:45:00,245.38,245.63,245.35,245.52,6200.0,206.3469,206.5572,206.3217,206.4647,6200.0
2015-01-22 14:50:00,245.5,245.59,245.32,245.59,9100.0,206.4478,206.5235,206.2965,206.5235,9100.0
2015-01-22 14:55:00,245.67,245.99,245.54,245.98,2900.0,206.5908,206.8599,206.4815,206.8515,2900.0
2015-01-22 15:00:00,245.94,246.12,245.79,245.95,6700.0,206.8179,206.9692,206.6917,206.8263,6700.0
2015-01-22 15:05:00,245.83,246.07,245.68,245.78,6700.0,206.7254,206.9272,206.5992,206.6833,6700.0
2015-01-22 15:10:00,245.68,245.88,245.48,245.65,3700.0,206.5992,206.7674,206.431,206.574,3700.0
2015-01-22 15:15:00,245.66,245.83,245.66,245.75,2700.0,206.5824,206.7254,206.5824,206.6581,2700.0
2015-01-22 15:20:00,245.71,245.79,245.32,245.32,3500.0,206.6244,206.6917,206.2965,206.2965,3500.0
2015-01-22 15:25:00,245.18,245.4,245.0,245.4,9000.0,206.1787,206.3638,206.0274,206.3638,9000.0
2015-01-22 15:30:00,245.28,245.55,245.24,245.47,5200.0,206.2628,206.4899,206.2292,206.4226,5200.0
2015-01-22 15:35:00,245.42,245.53,245.03,245.32,5800.0,206.3806,206.4731,206.0526,206.2965,5800.0
2015-01-22 15:40:00,245.14,245.32,244.98,245.05,5200.0,206.1451,206.2965,206.0106,206.0694,5200.0
2015-01-22 15:45:00,245.1,245.11,244.85,244.85,8400.0,206.1115,206.1199,205.9012,205.9012,8400.0
2015-01-22 15:50:00,244.85,244.94,244.74,244.88,12500.0,205.9012,205.9769,205.8087,205.9265,12500.0
2015-01-22 15:55:00,244.93,245.17,244.75,245.1,14300.0,205.9685,206.1703,205.8171,206.1115,14300.0
2015-01-23 09:30:00,243.5,245.62,243.5,245.62,8200.0,204.766,206.5488,204.766,206.5488,8200.0
2015-01-23 09:35:00,245.66,246.63,245.65,246.55,7300.0,206.5824,207.3981,206.574,207.3308,7300.0
2015-01-23 09:40:00,246.17,246.56,244.89,245.28,4000.0,207.0113,207.3392,205.9349,206.2628,4000.0
2015-01-23 09:45:00,245.27,245.58,244.76,244.94,3200.0,206.2544,206.5151,205.8256,205.9769,3200.0
2015-01-23 09:50:00,244.9,244.9,244.38,244.75,3500.0,205.9433,205.9433,205.506,205.8171,3500.0
2015-01-23 09:55:00,244.55,244.73,244.41,244.58,4100.0,205.649,205.8003,205.5312,205.6742,4100.0
2015-01-23 10:00:00,244.47,244.7,244.24,244.24,6800.0,205.5817,205.7751,205.3883,205.3883,6800.0
2015-01-23 10:05:00,244.34,244.9,244.07,244.49,33800.0,205.4724,205.9433,205.2453,205.5985,33800.0
2015-01-23 10:10:00,244.51,244.7,244.38,244.56,8200.0,205.6153,205.7751,205.506,205.6574,8200.0
2015-01-23 10:15:00,244.52,244.52,244.2,244.29,3000.0,205.6237,205.6237,205.3546,205.4303,3000.0
2015-01-23 10:20:00,244.38,244.7,244.31,244.63,1700.0,205.506,205.7751,205.4471,205.7162,1700.0
2015-01-23 10:25:00,244.85,245.02,244.77,244.88,8200.0,205.9012,206.0442,205.834,205.9265,8200.0
2015-01-23 10:30:00,244.95,245.2,244.88,245.07,4600.0,205.9853,206.1956,205.9265,206.0862,4600.0
2015-01-23 10:35:00,245.12,245.12,244.73,244.74,3700.0,206.1283,206.1283,205.8003,205.8087,3700.0
2015-01-23 10:40:00,244.7,244.75,244.48,244.62,5800.0,205.7751,205.8171,205.5901,205.7078,5800.0
2015-01-23 10:45:00,244.63,244.64,244.35,244.56,2000.0,205.7162,205.7246,205.4808,205.6574,2000.0
2015-01-23 10:50:00,244.59,245.07,244.57,245.06,3200.0,205.6826,206.0862,205.6658,206.0778,3200.0
2015-01-23 10:55:00,245.08,245.41,245.08,245.29,4200.0,206.0947,206.3722,206.0947,206.2712,4200.0
2015-01-23 11:00:00,245.27,245.45,245.27,245.38,2400.0,206.2544,206.4058,206.2544,206.3469,2400.0
2015-01-23 11:05:00,245.48,245.57,245.33,245.43,4300.0,206.431,206.5067,206.3049,206.389,4300.0
2015-01-23 11:10:00,245.46,245.52,245.43,245.52,4100.0,206.4142,206.4647,206.389,206.4647,4100.0
2015-01-23 11:15:00,245.52,245.66,245.43,245.61,6000.0,206.4647,206.5824,206.389,206.5403,6000.0
2015-01-23 11:20:00,245.62,245.74,245.46,245.74,1900.0,206.5488,206.6497,206.4142,206.6497,1900.0
2015-01-23 11:25:00,245.76,245.87,245.75,245.87,6200.0,206.6665,206.759,206.6581,206.759,6200.0
2015-01-23 11:30:00,245.85,246.28,245.78,246.28,4900.0,206.7422,207.1038,206.6833,207.1038,4900.0
2015-01-23 11:35:00,246.1,246.3,246.1,246.2,800.0,206.9524,207.1206,206.9524,207.0365,800.0
2015-01-23 11:40:00,246.25,246.47,246.15,246.42,4800.0,207.0785,207.2635,206.9944,207.2215,4800.0
2015-01-23 11:45:00,246.43,246.55,246.42,246.55,700.0,207.2299,207.3308,207.2215,207.3308,700.0
2015-01-23 11:50:00,246.69,247.0,246.64,246.78,7700.0,207.4485,207.7092,207.4065,207.5242,7700.0
2015-01-23 11:55:00,246.76,247.01,246.76,247.01,1600.0,207.5074,207.7176,207.5074,207.7176,1600.0
2015-01-23 12:00:00,246.83,247.0,246.73,246.89,2500.0,207.5663,207.7092,207.4822,207.6167,2500.0
2015-01-23 12:05:00,246.76,246.82,246.64,246.64,2000.0,207.5074,207.5579,207.4065,207.4065,2000.0
2015-01-23 12:10:00,246.79,246.96,246.66,246.9,2700.0,207.5326,207.6756,207.4233,207.6251,2700.0
2015-01-23 12:15:00,246.84,246.85,246.01,246.09,3700.0,207.5747,207.5831,206.8767,206.944,3700.0
2015-01-23 12:20:00,245.99,246.33,245.9,246.28,9200.0,206.8599,207.1458,206.7842,207.1038,9200.0
2015-01-23 12:25:00,246.42,246.6,246.42,246.59,1700.0,207.2215,207.3729,207.2215,207.3645,1700.0
2015-01-23 12:30:00,246.57,246.65,246.54,246.6,2500.0,207.3476,207.4149,207.3224,207.3729,2500.0
2015-01-23 12:35:00,246.7,247.25,246.7,247.13,3400.0,207.457,207.9195,207.457,207.8186,3400.0
2015-01-23 12:40:00,247.0,247.11,246.93,246.98,3800.0,207.7092,207.8017,207.6504,207.6924,3800.0
2015-01-23 12:45:00,246.98,247.06,246.98,247.06,1600.0,207.6924,207.7597,207.6924,207.7597,1600.0
2015-01-23 12:50:00,246.98,247.03,246.84,247.01,2500.0,207.6924,207.7345,207.5747,207.7176,2500.0
2015-01-23 12:55:00,246.71,246.76,246.33,246.33,2300.0,207.4654,207.5074,207.1458,207.1458,2300.0
2015-01-23 13:00:00,246.42,246.42,246.08,246.17,4400.0,207.2215,207.2215,206.9356,207.0113,4400.0
2015-01-23 13:05:00,246.23,247.23,246.23,246.86,6100.0,207.0617,207.9026,207.0617,207.5915,6100.0
2015-01-23 13:10:00,246.99,246.99,246.39,246.76,3400.0,207.7008,207.7008,207.1963,207.5074,3400.0
2015-01-23 13:15:00,246.4,246.43,246.29,246.3,2200.0,207.2047,207.2299,207.1122,207.1206,2200.0
2015-01-23 13:20:00,246.28,246.29,246.07,246.09,2100.0,207.1038,207.1122,206.9272,206.944,2100.0
2015-01-23 13:25:00,246.15,246.26,246.13,246.24,5000.0,206.9944,207.0869,206.9776,207.0701,5000.0
2015-01-23 13:30:00,246.22,246.41,246.22,246.41,1300.0,207.0533,207.2131,207.0533,207.2131,1300.0
2015-01-23 13:35:00,246.38,246.92,246.28,246.92,5700.0,207.1879,207.642,207.1038,207.642,5700.0
2015-01-23 13:40:00,247.24,247.24,247.03,247.06,5400.0,207.9111,207.9111,207.7345,207.7597,5400.0
2015-01-23 13:45:00,247.03,247.25,246.99,247.25,4700.0,207.7345,207.9195,207.7008,207.9195,4700.0
2015-01-23 13:50:00,247.27,247.32,247.21,247.29,3000.0,207.9363,207.9783,207.8858,207.9531,3000.0
2015-01-23 13:55:00,247.29,247.29,247.03,247.08,2600.0,207.9531,207.9531,207.7345,207.7765,2600.0
2015-01-23 14:00:00,247.04,247.07,246.96,247.02,3400.0,207.7429,207.7681,207.6756,207.7261,3400.0
2015-01-23 14:05:00,247.0,247.13,246.8,246.81,15800.0,207.7092,207.8186,207.5411,207.5495,15800.0
2015-01-23 14:10:00,246.96,247.23,246.84,246.97,12200.0,207.6756,207.9026,207.5747,207.684,12200.0
2015-01-23 14:15:00,247.02,247.1,246.93,247.01,4500.0,207.7261,207.7933,207.6504,207.7176,4500.0
2015-01-23 14:20:00,247.04,247.07,247.0,247.07,5100.0,207.7429,207.7681,207.7092,207.7681,5100.0
2015-01-23 14:25:00,247.06,247.06,246.97,247.04,6300.0,207.7597,207.7597,207.684,207.7429,6300.0
2015-01-23 14:30:00,247.0,247.04,246.74,246.94,12100.0,207.7092,207.7429,207.4906,207.6588,12100.0
2015-01-23 14:35:00,246.98,247.1,246.76,247.0,11700.0,207.6924,207.7933,207.5074,207.7092,11700.0
2015-01-23 14:40:00,247.0,247.08,246.89,247.01,7300.0,207.7092,207.7765,207.6167,207.7176,7300.0
2015-01-23 14:45:00,247.07,247.25,247.02,247.25,11100.0,207.7681,207.9195,207.7261,207.9195,11100.0
2015-01-23 14:50:00,247.29,247.69,247.26,247.69,8300.0,207.9531,208.2895,207.9279,208.2895,8300.0
2015-01-23 14:55:00,247.6,247.62,247.31,247.31,13700.0,208.2138,208.2306,207.9699,207.9699,13700.0
2015-01-23 15:00:00,247.3,247.33,246.88,246.95,11500.0,207.9615,207.9867,207.6083,207.6672,11500.0
2015-01-23 15:05:00,247.19,247.33,247.0,247.17,7300.0,207.869,207.9867,207.7092,207.8522,7300.0
2015-01-23 15:10:00,247.25,247.33,247.04,247.08,8700.0,207.9195,207.9867,207.7429,207.7765,8700.0
2015-01-23 15:15:00,247.15,247.47,247.04,247.21,22800.0,207.8354,208.1045,207.7429,207.8858,22800.0
2015-01-23 15:20:00,247.11,247.29,246.94,247.29,9700.0,207.8017,207.9531,207.6588,207.9531,9700.0
2015-01-23 15:25:00,247.16,247.29,247.1,247.18,6700.0,207.8438,207.9531,207.7933,207.8606,6700.0
2015-01-23 15:30:00,247.2,247.22,247.05,247.15,13900.0,207.8774,207.8942,207.7513,207.8354,13900.0
2015-01-23 15:35:00,247.2,247.21,247.09,247.09,9500.0,207.8774,207.8858,207.7849,207.7849,9500.0
2015-01-23 15:40:00,247.1,247.16,247.02,247.11,11600.0,207.7933,207.8438,207.7261,207.8017,11600.0
2015-01-23 15:45:00,247.1,247.11,246.13,246.14,18400.0,207.7933,207.8017,206.9776,206.986,18400.0
2015-01-23 15:50:00,246.32,246.32,245.9,246.16,35600.0,207.1374,207.1374,206.7842,207.0029,35600.0
2015-01-23 15:55:00,246.14,246.36,245.15,245.98,56800.0,206.986,207.171,206.1535,206.8515,56800.0
2015-01-26 09:30:00,236.42,237.58,236.36,237.58,6300.0,198.8122,199.7877,198.7618,199.7877,6300.0
2015-01-26 09:35:00,237.91,240.15,237.5,239.9,60100.0,200.0652,201.9489,199.7204,201.7386,60100.0
2015-01-26 09:40:00,240.0,240.79,238.59,239.0,27600.0,201.8227,202.4871,200.637,200.9818,27600.0
2015-01-26 09:45:00,239.02,241.24,238.81,241.24,17400.0,200.9986,202.8655,200.822,202.8655,17400.0
2015-01-26 09:50:00,241.6,241.6,239.95,240.24,6900.0,203.1682,203.1682,201.7807,202.0246,6900.0
2015-01-26 09:55:00,240.22,240.38,239.08,239.85,29900.0,202.0077,202.1423,201.0491,201.6966,29900.0
2015-01-26 10:00:00,239.99,240.37,239.33,239.93,33500.0,201.8143,202.1339,201.2593,201.7639,33500.0
2015-01-26 10:05:00,239.89,241.1,239.89,241.1,12500.0,201.7302,202.7478,201.7302,202.7478,12500.0
2015-01-26 10:10:00,240.84,241.88,240.37,241.17,16400.0,202.5291,203.4037,202.1339,202.8066,16400.0
2015-01-26 10:15:00,241.3,241.36,240.57,240.58,6400.0,202.9159,202.9664,202.3021,202.3105,6400.0
2015-01-26 10:20:00,240.59,240.97,240.5,240.8,13200.0,202.3189,202.6384,202.2432,202.4955,13200.0
2015-01-26 10:25:00,240.81,241.13,240.77,241.12,5500.0,202.5039,202.773,202.4703,202.7646,5500.0
2015-01-26 10:30:00,241.15,241.48,239.39,239.39,9700.0,202.7898,203.0673,201.3098,201.3098,9700.0
2015-01-26 10:35:00,239.27,239.46,238.13,238.24,19800.0,201.2089,201.3686,200.2502,200.3427,19800.0
2015-01-26 10:40:00,238.13,239.16,238.0,238.68,12400.0,200.2502,201.1164,200.1409,200.7127,12400.0
2015-01-26 10:45:00,238.77,238.77,238.52,238.57,5000.0,200.7884,200.7884,200.5782,200.6202,5000.0
2015-01-26 10:50:00,238.7,239.52,238.5,239.31,13200.0,200.7295,201.4191,200.5613,201.2425,13200.0
2015-01-26 10:55:00,239.36,239.36,238.55,238.69,15800.0,201.2845,201.2845,200.6034,200.7211,15800.0
2015-01-26 11:00:00,238.74,238.98,238.74,238.94,7200.0,200.7632,200.965,200.7632,200.9314,7200.0
2015-01-26 11:05:00,238.9,239.02,238.5,238.73,9700.0,200.8977,200.9986,200.5613,200.7548,9700.0
2015-01-26 11:10:00,238.74,238.77,238.45,238.51,9600.0,200.7632,200.7884,200.5193,200.5698,9600.0
2015-01-26 11:15:00,238.6,238.6,238.5,238.52,4000.0,200.6454,200.6454,200.5613,200.5782,4000.0
2015-01-26 11:20:00,238.6,238.82,238.53,238.73,4300.0,200.6454,200.8304,200.5866,200.7548,4300.0
2015-01-26 11:25:00,238.64,238.8,238.4,238.5,10100.0,200.6791,200.8136,200.4773,200.5613,10100.0
2015-01-26 11:30:00,238.43,238.43,237.02,237.07,6400.0,200.5025,200.5025,199.3168,199.3588,6400.0
2015-01-26 11:35:00,237.07,237.07,236.5,236.5,8200.0,199.3588,199.3588,198.8795,198.8795,8200.0
2015-01-26 11:40:00,236.6,236.97,236.6,236.69,5500.0,198.9636,199.2747,198.9636,199.0393,5500.0
2015-01-26 11:45:00,236.59,237.34,236.59,236.96,12500.0,198.9552,199.5859,198.9552,199.2663,12500.0
2015-01-26 11:50:00,236.87,236.97,236.7,236.75,4600.0,199.1906,199.2747,199.0477,199.0897,4600.0
2015-01-26 11:55:00,236.6,236.69,236.05,236.16,16500.0,198.9636,199.0393,198.5011,198.5936,16500.0
2015-01-26 12:00:00,236.27,236.49,235.79,235.79,6100.0,198.6861,198.8711,198.2824,198.2824,6100.0
2015-01-26 12:05:00,235.83,235.9,235.58,235.6,4600.0,198.3161,198.3749,198.1058,198.1227,4600.0
2015-01-26 12:10:00,235.5,235.5,235.0,235.0,6400.0,198.0386,198.0386,197.6181,197.6181,6400.0
2015-01-26 12:15:00,235.0,235.31,235.0,235.0,13600.0,197.6181,197.8788,197.6181,197.6181,13600.0
2015-01-26 12:20:00,235.0,235.3,234.6,235.0,13400.0,197.6181,197.8704,197.2817,197.6181,13400.0
2015-01-26 12:25:00,235.0,235.14,234.75,234.93,17000.0,197.6181,197.7358,197.4079,197.5592,17000.0
2015-01-26 12:30:00,234.93,235.07,234.85,234.85,5400.0,197.5592,197.677,197.492,197.492,5400.0
2015-01-26 12:35:00,234.84,234.85,234.04,234.61,10800.0,197.4836,197.492,196.8108,197.2901,10800.0
2015-01-26 12:40:00,234.6,234.63,234.44,234.47,5700.0,197.2817,197.307,197.1472,197.1724,5700.0
2015-01-26 12:45:00,234.52,234.55,234.04,234.07,7500.0,197.2145,197.2397,196.8108,196.836,7500.0
2015-01-26 12:50:00,234.07,234.43,234.07,234.42,7700.0,196.836,197.1388,196.836,197.1304,7700.0
2015-01-26 12:55:00,234.42,235.17,234.42,235.04,8200.0,197.1304,197.7611,197.1304,197.6517,8200.0
2015-01-26 13:00:00,235.2,236.0,235.09,235.99,13500.0,197.7863,198.459,197.6938,198.4506,13500.0
2015-01-26 13:05:00,235.92,236.11,235.53,235.79,7400.0,198.3918,198.5515,198.0638,198.2824,7400.0
2015-01-26 13:10:00,235.79,236.56,235.79,236.19,7400.0,198.2824,198.9299,198.2824,198.6188,7400.0
2015-01-26 13:15:00,236.26,236.41,236.08,236.08,4800.0,198.6777,198.8038,198.5263,198.5263,4800.0
2015-01-26 13:20:00,236.12,236.44,236.07,236.2,5300.0,198.5599,198.829,198.5179,198.6272,5300.0
2015-01-26 13:25:00,236.19,236.41,236.02,236.2,5600.0,198.6188,198.8038,198.4758,198.6272,5600.0
2015-01-26 13:30:00,236.21,236.88,236.21,236.68,3500.0,198.6356,199.199,198.6356,199.0309,3500.0
2015-01-26 13:35:00,236.73,236.98,236.67,236.94,4800.0,199.0729,199.2831,199.0224,199.2495,4800.0
2015-01-26 13:40:00,236.99,237.42,236.98,237.08,11700.0,199.2915,199.6531,199.2831,199.3672,11700.0
2015-01-26 13:45:00,237.2,237.41,237.0,237.41,2900.0,199.4681,199.6447,199.3,199.6447,2900.0
2015-01-26 13:50:00,237.49,237.77,237.49,237.5,11400.0,199.712,199.9475,199.712,199.7204,11400.0
2015-01-26 13:55:00,237.5,237.58,236.94,237.33,8800.0,199.7204,199.7877,199.2495,199.5775,8800.0
2015-01-26 14:00:00,237.28,237.39,237.28,237.31,1400.0,199.5354,199.6279,199.5354,199.5606,1400.0
2015-01-26 14:05:00,237.28,237.57,237.27,237.57,11200.0,199.5354,199.7793,199.527,199.7793,11200.0
2015-01-26 14:10:00,237.64,237.64,237.28,237.33,7100.0,199.8381,199.8381,199.5354,199.5775,7100.0
2015-01-26 14:15:00,237.38,237.42,237.18,237.18,2800.0,199.6195,199.6531,199.4513,199.4513,2800.0
2015-01-26 14:20:00,237.17,237.3,237.01,237.23,8100.0,199.4429,199.5522,199.3084,199.4934,8100.0
2015-01-26 14:25:00,237.25,237.31,237.06,237.15,10600.0,199.5102,199.5606,199.3504,199.4261,10600.0
2015-01-26 14:30:00,237.13,237.16,236.03,236.04,13100.0,199.4093,199.4345,198.4843,198.4927,13100.0
2015-01-26 14:35:00,235.99,235.99,235.51,235.54,3500.0,198.4506,198.4506,198.047,198.0722,3500.0
2015-01-26 14:40:00,235.58,235.62,235.11,235.12,9700.0,198.1058,198.1395,197.7106,197.719,9700.0
2015-01-26 14:45:00,235.07,235.08,234.2,234.2,15000.0,197.677,197.6854,196.9454,196.9454,15000.0
2015-01-26 14:50:00,234.23,234.3,233.5,234.16,20300.0,196.9706,197.0294,196.3567,196.9117,20300.0
2015-01-26 14:55:00,234.22,235.69,234.21,235.24,8800.0,196.9622,198.1983,196.9538,197.8199,8800.0
2015-01-26 15:00:00,235.24,236.06,235.24,235.8,8100.0,197.8199,198.5095,197.8199,198.2908,8100.0
2015-01-26 15:05:00,235.82,235.84,235.23,235.61,10300.0,198.3077,198.3245,197.8115,198.1311,10300.0
2015-01-26 15:10:00,235.55,235.95,235.24,235.24,7600.0,198.0806,198.417,197.8199,197.8199,7600.0
2015-01-26 15:15:00,235.23,235.23,234.55,234.9,15300.0,197.8115,197.8115,197.2397,197.534,15300.0
2015-01-26 15:20:00,234.83,235.28,234.77,235.17,9200.0,197.4751,197.8536,197.4247,197.7611,9200.0
2015-01-26 15:25:00,235.02,235.39,234.96,235.31,8100.0,197.6349,197.9461,197.5845,197.8788,8100.0
2015-01-26 15:30:00,235.36,235.42,235.13,235.31,9700.0,197.9208,197.9713,197.7274,197.8788,9700.0
2015-01-26 15:35:00,235.14,235.31,234.84,235.26,15200.0,197.7358,197.8788,197.4836,197.8367,15200.0
2015-01-26 15:40:00,235.24,235.36,234.8,234.88,16900.0,197.8199,197.9208,197.4499,197.5172,16900.0
2015-01-26 15:45:00,234.87,235.02,234.28,234.62,32000.0,197.5088,197.6349,197.0126,197.2985,32000.0
2015-01-26 15:50:00,234.63,235.18,234.6,235.12,36400.0,197.307,197.7695,197.2817,197.719,36400.0
2015-01-26 15:55:00,235.13,235.23,234.69,234.8,50600.0,197.7274,197.8115,197.3574,197.4499,50600.0
2015-01-27 09:30:00,230.56,233.34,230.55,231.61,14600.0,193.8844,196.2222,193.876,194.7674,14600.0
2015-01-27 09:35:00,231.83,233.24,231.15,232.61,10300.0,194.9524,196.1381,194.3805,195.6083,10300.0
2015-01-27 09:40:00,232.64,232.65,230.31,230.32,6700.0,195.6335,195.6419,193.6741,193.6826,6700.0
2015-01-27 09:45:00,230.54,231.0,230.32,230.56,9800.0,193.8676,194.2544,193.6826,193.8844,9800.0
2015-01-27 09:50:00,230.58,230.61,229.76,229.76,16800.0,193.9012,193.9264,193.2116,193.2116,16800.0
2015-01-27 09:55:00,229.47,230.02,229.04,230.02,5600.0,192.9678,193.4303,192.6062,193.4303,5600.0
2015-01-27 10:00:00,230.06,230.7,229.65,230.48,8300.0,193.4639,194.0021,193.1191,193.8171,8300.0
2015-01-27 10:05:00,230.48,230.62,230.25,230.25,4200.0,193.8171,193.9348,193.6237,193.6237,4200.0
2015-01-27 10:10:00,230.42,230.74,230.42,230.74,3100.0,193.7666,194.0357,193.7666,194.0357,3100.0
2015-01-27 10:15:00,230.62,230.99,230.54,230.61,4700.0,193.9348,194.246,193.8676,193.9264,4700.0
2015-01-27 10:20:00,230.64,231.29,230.64,230.93,8500.0,193.9517,194.4983,193.9517,194.1955,8500.0
2015-01-27 10:25:00,230.9,231.18,230.72,230.85,7200.0,194.1703,194.4058,194.0189,194.1282,7200.0
2015-01-27 10:30:00,230.84,230.87,230.56,230.76,8600.0,194.1198,194.1451,193.8844,194.0526,8600.0
2015-01-27 10:35:00,230.7,230.99,230.6,230.95,6600.0,194.0021,194.246,193.918,194.2123,6600.0
2015-01-27 10:40:00,230.99,231.0,230.01,230.04,4400.0,194.246,194.2544,193.4219,193.4471,4400.0
2015-01-27 10:45:00,230.01,230.27,230.01,230.12,3900.0,193.4219,193.6405,193.4219,193.5144,3900.0
2015-01-27 10:50:00,230.11,230.48,230.06,230.48,6000.0,193.506,193.8171,193.4639,193.8171,6000.0
2015-01-27 10:55:00,230.55,230.68,230.39,230.64,4300.0,193.876,193.9853,193.7414,193.9517,4300.0
2015-01-27 11:00:00,230.6,230.8,230.27,230.7,5800.0,193.918,194.0862,193.6405,194.0021,5800.0
2015-01-27 11:05:00,230.9,231.23,230.85,231.22,5400.0,194.1703,194.4478,194.1282,194.4394,5400.0
2015-01-27 11:10:00,231.12,231.65,231.11,231.27,4400.0,194.3553,194.801,194.3469,194.4814,4400.0
2015-01-27 11:15:00,231.35,232.06,231.35,231.82,2200.0,194.5487,195.1458,194.5487,194.9439,2200.0
2015-01-27 11:20:00,232.04,232.09,231.7,231.7,7200.0,195.129,195.171,194.843,194.843,7200.0
2015-01-27 11:25:00,231.7,231.94,231.61,231.94,4000.0,194.843,195.0449,194.7674,195.0449,4000.0
2015-01-27 11:30:00,232.18,232.18,231.54,231.7,4700.0,195.2467,195.2467,194.7085,194.843,4700.0
2015-01-27 11:35:00,231.56,231.57,231.42,231.47,1100.0,194.7253,194.7337,194.6076,194.6496,1100.0
2015-01-27 11:40:00,231.48,231.48,231.14,231.22,4700.0,194.658,194.658,194.3721,194.4394,4700.0
2015-01-27 11:45:00,231.21,231.45,231.16,231.45,4000.0,194.431,194.6328,194.3889,194.6328,4000.0
2015-01-27 11:50:00,231.49,231.82,231.39,231.4,6000.0,194.6664,194.9439,194.5823,194.5908,6000.0
2015-01-27 11:55:00,231.39,231.42,230.89,230.89,1500.0,194.5823,194.6076,194.1619,194.1619,1500.0
2015-01-27 12:00:00,231.08,231.22,230.83,231.05,3200.0,194.3217,194.4394,194.1114,194.2964,3200.0
2015-01-27 12:05:00,231.22,231.48,231.14,231.42,4200.0,194.4394,194.658,194.3721,194.6076,4200.0
2015-01-27 12:10:00,231.42,231.59,231.42,231.42,8200.0,194.6076,194.7505,194.6076,194.6076,8200.0
2015-01-27 12:15:00,231.42,231.52,231.33,231.33,3700.0,194.6076,194.6917,194.5319,194.5319,3700.0
2015-01-27 12:20:00,231.52,231.53,231.37,231.37,3800.0,194.6917,194.7001,194.5655,194.5655,3800.0
2015-01-27 12:25:00,231.57,231.63,231.43,231.63,1400.0,194.7337,194.7842,194.616,194.7842,1400.0
2015-01-27 12:30:00,231.54,231.73,231.44,231.52,4400.0,194.7085,194.8683,194.6244,194.6917,4400.0
2015-01-27 12:35:00,231.57,231.57,231.22,231.36,5500.0,194.7337,194.7337,194.4394,194.5571,5500.0
2015-01-27 12:40:00,231.38,231.51,231.32,231.47,2500.0,194.5739,194.6833,194.5235,194.6496,2500.0
2015-01-27 12:45:00,231.46,231.52,231.41,231.44,6800.0,194.6412,194.6917,194.5992,194.6244,6800.0
2015-01-27 12:50:00,231.44,231.54,231.43,231.54,3700.0,194.6244,194.7085,194.616,194.7085,3700.0
2015-01-27 12:55:00,231.55,231.65,231.46,231.53,8500.0,194.7169,194.801,194.6412,194.7001,8500.0
2015-01-27 13:00:00,231.55,231.6,231.25,231.44,5600.0,194.7169,194.7589,194.4646,194.6244,5600.0
2015-01-27 13:05:00,231.28,231.42,231.1,231.25,1500.0,194.4898,194.6076,194.3385,194.4646,1500.0
2015-01-27 13:10:00,231.47,231.56,231.37,231.55,1600.0,194.6496,194.7253,194.5655,194.7169,1600.0
2015-01-27 13:15:00,231.68,231.87,231.6,231.77,3900.0,194.8262,194.986,194.7589,194.9019,3900.0
2015-01-27 13:20:00,231.93,232.44,231.89,232.22,6100.0,195.0365,195.4653,195.0028,195.2803,6100.0
2015-01-27 13:25:00,232.31,232.83,232.16,232.75,11100.0,195.356,195.7933,195.2299,195.726,11100.0
2015-01-27 13:30:00,232.77,232.87,232.63,232.63,3300.0,195.7428,195.8269,195.6251,195.6251,3300.0
2015-01-27 13:35:00,232.6,232.66,232.54,232.57,6500.0,195.5999,195.6503,195.5494,195.5746,6500.0
2015-01-27 13:40:00,232.57,232.57,231.97,232.07,4200.0,195.5746,195.5746,195.0701,195.1542,4200.0
2015-01-27 13:45:00,232.06,232.06,231.74,232.05,6900.0,195.1458,195.1458,194.8767,195.1374,6900.0
2015-01-27 13:50:00,232.03,232.05,231.85,231.88,2800.0,195.1205,195.1374,194.9692,194.9944,2800.0
2015-01-27 13:55:00,231.74,231.94,231.74,231.94,2500.0,194.8767,195.0449,194.8767,195.0449,2500.0
2015-01-27 14:00:00,231.98,232.09,231.96,232.01,4300.0,195.0785,195.171,195.0617,195.1037,4300.0
2015-01-27 14:05:00,231.97,232.09,231.95,232.06,4000.0,195.0701,195.171,195.0533,195.1458,4000.0
2015-01-27 14:10:00,232.04,232.1,231.95,231.95,4500.0,195.129,195.1794,195.0533,195.0533,4500.0
2015-01-27 14:15:00,231.97,232.14,231.91,232.14,6100.0,195.0701,195.213,195.0196,195.213,6100.0
2015-01-27 14:20:00,232.13,232.55,232.13,232.38,15100.0,195.2046,195.5578,195.2046,195.4149,15100.0
2015-01-27 14:25:00,232.4,232.53,232.4,232.45,2300.0,195.4317,195.541,195.4317,195.4737,2300.0
2015-01-27 14:30:00,232.47,232.47,232.24,232.44,4900.0,195.4906,195.4906,195.2971,195.4653,4900.0
2015-01-27 14:35:00,232.41,233.22,232.38,233.22,4000.0,195.4401,196.1212,195.4149,196.1212,4000.0
2015-01-27 14:40:00,233.08,233.35,233.08,233.15,5500.0,196.0035,196.2306,196.0035,196.0624,5500.0
2015-01-27 14:45:00,233.31,233.31,232.91,233.08,6600.0,196.1969,196.1969,195.8606,196.0035,6600.0
2015-01-27 14:50:00,233.08,233.22,232.87,233.06,5900.0,196.0035,196.1212,195.8269,195.9867,5900.0
2015-01-27 14:55:00,232.79,232.92,232.59,232.62,2100.0,195.7596,195.869,195.5915,195.6167,2100.0
2015-01-27 15:00:00,232.62,232.64,232.39,232.43,8600.0,195.6167,195.6335,195.4233,195.4569,8600.0
2015-01-27 15:05:00,232.38,232.38,232.1,232.18,3100.0,195.4149,195.4149,195.1794,195.2467,3100.0
2015-01-27 15:10:00,232.27,232.37,232.26,232.26,5200.0,195.3224,195.4065,195.314,195.314,5200.0
2015-01-27 15:15:00,232.24,232.31,232.15,232.16,6200.0,195.2971,195.356,195.2215,195.2299,6200.0
2015-01-27 15:20:00,232.16,232.17,231.8,232.01,10000.0,195.2299,195.2383,194.9271,195.1037,10000.0
2015-01-27 15:25:00,232.02,232.03,231.9,231.9,3700.0,195.1121,195.1205,195.0112,195.0112,3700.0
2015-01-27 15:30:00,231.9,232.05,231.9,232.04,13100.0,195.0112,195.1374,195.0112,195.129,13100.0
2015-01-27 15:35:00,232.06,232.07,231.85,231.93,9800.0,195.1458,195.1542,194.9692,195.0365,9800.0
2015-01-27 15:40:00,231.92,232.08,231.87,231.9,17800.0,195.028,195.1626,194.986,195.0112,17800.0
2015-01-27 15:45:00,231.92,231.95,231.53,231.53,13000.0,195.028,195.0533,194.7001,194.7001,13000.0
2015-01-27 15:50:00,231.6,231.64,231.31,231.46,11200.0,194.7589,194.7926,194.5151,194.6412,11200.0
2015-01-27 15:55:00,231.56,231.71,231.47,231.68,32200.0,194.7253,194.8514,194.6496,194.8262,32200.0
2015-01-28 09:30:00,232.76,232.93,231.81,231.81,4400.0,195.7344,195.8774,194.9355,194.9355,4400.0
2015-01-28 09:35:00,231.79,231.8,231.0,231.02,2100.0,194.9187,194.9271,194.2544,194.2712,2100.0
2015-01-28 09:40:00,231.18,231.73,230.98,230.99,2400.0,194.4058,194.8683,194.2376,194.246,2400.0
2015-01-28 09:45:00,230.98,231.71,230.77,230.77,4300.0,194.2376,194.8514,194.061,194.061,4300.0
2015-01-28 09:50:00,231.0,232.04,230.86,231.75,4600.0,194.2544,195.129,194.1367,194.8851,4600.0
2015-01-28 09:55:00,231.61,232.16,231.47,231.48,3500.0,194.7674,195.2299,194.6496,194.658,3500.0
2015-01-28 10:00:00,231.9,232.01,231.0,231.34,10900.0,195.0112,195.1037,194.2544,194.5403,10900.0
2015-01-28 10:05:00,231.38,231.83,231.22,231.22,3700.0,194.5739,194.9524,194.4394,194.4394,3700.0
2015-01-28 10:10:00,231.0,231.04,230.35,230.35,7600.0,194.2544,194.288,193.7078,193.7078,7600.0
2015-01-28 10:15:00,230.28,230.82,230.03,230.03,10100.0,193.6489,194.103,193.4387,193.4387,10100.0
2015-01-28 10:20:00,230.09,230.6,230.09,230.31,5400.0,193.4891,193.918,193.4891,193.6741,5400.0
2015-01-28 10:25:00,230.46,231.17,230.46,230.73,9600.0,193.8003,194.3973,193.8003,194.0273,9600.0
2015-01-28 10:30:00,230.58,230.96,230.57,230.6,5600.0,193.9012,194.2207,193.8928,193.918,5600.0
2015-01-28 10:35:00,230.59,230.82,230.47,230.61,4500.0,193.9096,194.103,193.8087,193.9264,4500.0
2015-01-28 10:40:00,230.67,230.82,230.31,230.53,4900.0,193.9769,194.103,193.6741,193.8592,4900.0
2015-01-28 10:45:00,230.49,230.75,230.28,230.56,4800.0,193.8255,194.0442,193.6489,193.8844,4800.0
2015-01-28 10:50:00,230.58,230.91,230.46,230.62,4500.0,193.9012,194.1787,193.8003,193.9348,4500.0
2015-01-28 10:55:00,230.89,230.95,230.32,230.89,4900.0,194.1619,194.2123,193.6826,194.1619,4900.0
2015-01-28 11:00:00,230.73,231.01,230.71,231.01,1900.0,194.0273,194.2628,194.0105,194.2628,1900.0
2015-01-28 11:05:00,230.96,231.83,230.88,231.53,10200.0,194.2207,194.9524,194.1535,194.7001,10200.0
2015-01-28 11:10:00,231.49,231.78,230.9,231.0,3900.0,194.6664,194.9103,194.1703,194.2544,3900.0
2015-01-28 11:15:00,230.9,230.99,230.28,230.78,4200.0,194.1703,194.246,193.6489,194.0694,4200.0
2015-01-28 11:20:00,230.74,231.09,230.2,231.09,6400.0,194.0357,194.3301,193.5816,194.3301,6400.0
2015-01-28 11:25:00,231.07,231.49,230.86,231.19,7300.0,194.3133,194.6664,194.1367,194.4142,7300.0
2015-01-28 11:30:00,231.44,231.44,230.66,230.73,1800.0,194.6244,194.6244,193.9685,194.0273,1800.0
2015-01-28 11:35:00,230.88,230.88,230.64,230.81,5100.0,194.1535,194.1535,193.9517,194.0946,5100.0
2015-01-28 11:40:00,230.89,230.89,230.67,230.67,1400.0,194.1619,194.1619,193.9769,193.9769,1400.0
2015-01-28 11:45:00,230.7,230.88,230.46,230.76,5300.0,194.0021,194.1535,193.8003,194.0526,5300.0
2015-01-28 11:50:00,230.72,230.75,230.49,230.49,2400.0,194.0189,194.0442,193.8255,193.8255,2400.0
2015-01-28 11:55:00,230.34,230.37,230.31,230.37,500.0,193.6994,193.7246,193.6741,193.7246,500.0
2015-01-28 12:00:00,230.48,230.86,230.46,230.86,2700.0,193.8171,194.1367,193.8003,194.1367,2700.0
2015-01-28 12:05:00,230.87,231.04,230.84,231.04,2500.0,194.1451,194.288,194.1198,194.288,2500.0
2015-01-28 12:10:00,230.89,230.92,230.84,230.84,1100.0,194.1619,194.1871,194.1198,194.1198,1100.0
2015-01-28 12:15:00,230.76,231.3,230.71,231.3,3200.0,194.0526,194.5067,194.0105,194.5067,3200.0
2015-01-28 12:20:00,231.31,231.31,231.19,231.21,1100.0,194.5151,194.5151,194.4142,194.431,1100.0
2015-01-28 12:25:00,231.21,231.44,231.21,231.35,1800.0,194.431,194.6244,194.431,194.5487,1800.0
2015-01-28 12:30:00,231.38,231.48,231.16,231.21,1600.0,194.5739,194.658,194.3889,194.431,1600.0
2015-01-28 12:35:00,231.24,231.25,231.24,231.25,500.0,194.4562,194.4646,194.4562,194.4646,500.0
2015-01-28 12:40:00,231.24,231.39,231.23,231.35,1300.0,194.4562,194.5823,194.4478,194.5487,1300.0
2015-01-28 12:45:00,231.35,231.59,231.35,231.59,1300.0,194.5487,194.7505,194.5487,194.7505,1300.0
2015-01-28 12:50:00,231.56,231.57,231.49,231.51,1300.0,194.7253,194.7337,194.6664,194.6833,1300.0
2015-01-28 12:55:00,231.4,231.5,231.28,231.35,2700.0,194.5908,194.6749,194.4898,194.5487,2700.0
2015-01-28 13:00:00,231.32,231.32,231.06,231.2,1900.0,194.5235,194.5235,194.3048,194.4226,1900.0
2015-01-28 13:05:00,231.18,231.38,231.18,231.38,2400.0,194.4058,194.5739,194.4058,194.5739,2400.0
2015-01-28 13:10:00,231.27,231.28,230.91,231.13,1300.0,194.4814,194.4898,194.1787,194.3637,1300.0
2015-01-28 13:15:00,231.04,231.19,231.04,231.16,600.0,194.288,194.4142,194.288,194.3889,600.0
2015-01-28 13:20:00,230.97,231.56,230.97,231.31,1900.0,194.2292,194.7253,194.2292,194.5151,1900.0
2015-01-28 13:25:00,231.56,231.56,231.29,231.37,700.0,194.7253,194.7253,194.4983,194.5655,700.0
2015-01-28 13:30:00,231.36,231.56,231.36,231.47,1000.0,194.5571,194.7253,194.5571,194.6496,1000.0
2015-01-28 13:35:00,231.45,231.45,231.26,231.28,1400.0,194.6328,194.6328,194.473,194.4898,1400.0
2015-01-28 13:40:00,231.24,231.24,230.89,230.89,1700.0,194.4562,194.4562,194.1619,194.1619,1700.0
2015-01-28 13:45:00,230.88,231.05,230.81,230.84,3200.0,194.1535,194.2964,194.0946,194.1198,3200.0
2015-01-28 13:50:00,230.98,230.98,230.89,230.94,700.0,194.2376,194.2376,194.1619,194.2039,700.0
2015-01-28 13:55:00,230.86,230.89,230.45,230.51,2300.0,194.1367,194.1619,193.7919,193.8423,2300.0
2015-01-28 14:00:00,230.61,231.47,230.61,231.31,3200.0,193.9264,194.6496,193.9264,194.5151,3200.0
2015-01-28 14:05:00,231.08,231.09,230.59,230.96,3200.0,194.3217,194.3301,193.9096,194.2207,3200.0
2015-01-28 14:10:00,230.57,230.94,230.5,230.94,3400.0,193.8928,194.2039,193.8339,194.2039,3400.0
2015-01-28 14:15:00,231.09,231.09,230.85,230.98,2800.0,194.3301,194.3301,194.1282,194.2376,2800.0
2015-01-28 14:20:00,230.98,230.98,230.33,230.34,4200.0,194.2376,194.2376,193.691,193.6994,4200.0
2015-01-28 14:25:00,230.62,230.86,230.2,230.2,6200.0,193.9348,194.1367,193.5816,193.5816,6200.0
2015-01-28 14:30:00,230.2,230.2,229.77,229.78,2100.0,193.5816,193.5816,193.22,193.2285,2100.0
2015-01-28 14:35:00,229.83,230.27,229.77,230.04,4500.0,193.2705,193.6405,193.22,193.4471,4500.0
2015-01-28 14:40:00,230.05,230.65,230.04,230.23,4800.0,193.4555,193.9601,193.4471,193.6069,4800.0
2015-01-28 14:45:00,230.2,230.56,230.19,230.27,5000.0,193.5816,193.8844,193.5732,193.6405,5000.0
2015-01-28 14:50:00,230.29,230.86,230.22,230.86,3200.0,193.6573,194.1367,193.5985,194.1367,3200.0
2015-01-28 14:55:00,230.78,230.99,230.6,230.75,6000.0,194.0694,194.246,193.918,194.0442,6000.0
2015-01-28 15:00:00,230.84,230.84,230.34,230.51,5300.0,194.1198,194.1198,193.6994,193.8423,5300.0
2015-01-28 15:05:00,230.45,230.45,230.04,230.16,2000.0,193.7919,193.7919,193.4471,193.548,2000.0
2015-01-28 15:10:00,230.02,230.15,229.73,229.73,4000.0,193.4303,193.5396,193.1864,193.1864,4000.0
2015-01-28 15:15:00,229.85,229.86,229.38,229.55,4700.0,193.2873,193.2957,192.8921,193.035,4700.0
2015-01-28 15:20:00,229.53,229.99,229.51,229.94,8200.0,193.0182,193.405,193.0014,193.363,8200.0
2015-01-28 15:25:00,229.95,231.11,229.79,230.93,41000.0,193.3714,194.3469,193.2369,194.1955,41000.0
2015-01-28 15:30:00,231.11,231.11,230.68,230.93,17200.0,194.3469,194.3469,193.9853,194.1955,17200.0
2015-01-28 15:35:00,230.96,231.01,230.33,231.0,16300.0,194.2207,194.2628,193.691,194.2544,16300.0
2015-01-28 15:40:00,230.89,231.06,230.7,231.0,31000.0,194.1619,194.3048,194.0021,194.2544,31000.0
2015-01-28 15:45:00,231.0,231.06,230.85,231.0,23900.0,194.2544,194.3048,194.1282,194.2544,23900.0
2015-01-28 15:50:00,231.0,231.11,230.73,231.1,49900.0,194.2544,194.3469,194.0273,194.3385,49900.0
2015-01-28 15:55:00,231.02,231.53,230.95,231.13,115500.0,194.2712,194.7001,194.2123,194.3637,115500.0
2015-01-29 09:30:00,231.49,232.21,231.19,231.84,5400.0,194.6664,195.2719,194.4142,194.9608,5400.0
2015-01-29 09:35:00,231.59,232.89,231.59,231.71,5100.0,194.7505,195.8437,194.7505,194.8514,5100.0
2015-01-29 09:40:00,232.28,232.28,231.59,231.97,4100.0,195.3308,195.3308,194.7505,195.0701,4100.0
2015-01-29 09:45:00,232.09,232.09,231.13,231.78,5600.0,195.171,195.171,194.3637,194.9103,5600.0
2015-01-29 09:50:00,231.48,232.43,231.48,232.21,4300.0,194.658,195.4569,194.658,195.2719,4300.0
2015-01-29 09:55:00,232.61,233.48,231.8,233.27,6000.0,195.6083,196.3399,194.9271,196.1633,6000.0
2015-01-29 10:00:00,233.0,233.44,232.75,233.1,11300.0,195.9362,196.3063,195.726,196.0203,11300.0
2015-01-29 10:05:00,232.9,233.2,232.61,232.93,6500.0,195.8522,196.1044,195.6083,195.8774,6500.0
2015-01-29 10:10:00,232.7,233.33,232.69,233.3,7200.0,195.684,196.2137,195.6756,196.1885,7200.0
2015-01-29 10:15:00,233.3,233.7,232.92,233.52,5500.0,196.1885,196.5249,195.869,196.3735,5500.0
2015-01-29 10:20:00,233.41,233.52,232.9,232.92,7300.0,196.281,196.3735,195.8522,195.869,7300.0
2015-01-29 10:25:00,232.99,233.73,232.98,233.67,7500.0,195.9278,196.5501,195.9194,196.4997,7500.0
2015-01-29 10:30:00,233.63,233.74,233.23,233.46,5600.0,196.466,196.5585,196.1297,196.3231,5600.0
2015-01-29 10:35:00,233.43,233.49,233.08,233.46,4400.0,196.2978,196.3483,196.0035,196.3231,4400.0
2015-01-29 10:40:00,233.32,233.42,232.96,233.07,11500.0,196.2053,196.2894,195.9026,195.9951,11500.0
2015-01-29 10:45:00,232.99,233.09,232.76,233.0,3500.0,195.9278,196.0119,195.7344,195.9362,3500.0
2015-01-29 10:50:00,233.12,233.15,232.71,232.89,8100.0,196.0372,196.0624,195.6924,195.8437,8100.0
2015-01-29 10:55:00,233.09,233.77,233.09,233.49,3400.0,196.0119,196.5838,196.0119,196.3483,3400.0
2015-01-29 11:00:00,233.44,233.45,232.97,233.02,4600.0,196.3063,196.3147,195.911,195.9531,4600.0
2015-01-29 11:05:00,232.93,233.46,232.88,233.46,3700.0,195.8774,196.3231,195.8353,196.3231,3700.0
2015-01-29 11:10:00,233.46,233.51,233.23,233.23,4100.0,196.3231,196.3651,196.1297,196.1297,4100.0
2015-01-29 11:15:00,233.2,233.35,232.88,233.08,7400.0,196.1044,196.2306,195.8353,196.0035,7400.0
2015-01-29 11:20:00,233.21,233.64,233.2,233.37,3800.0,196.1128,196.4744,196.1044,196.2474,3800.0
2015-01-29 11:25:00,233.19,233.29,233.0,233.23,4000.0,196.096,196.1801,195.9362,196.1297,4000.0
2015-01-29 11:30:00,233.38,233.98,233.38,233.93,6200.0,196.2558,196.7604,196.2558,196.7183,6200.0
2015-01-29 11:35:00,233.99,234.39,233.99,234.36,8300.0,196.7688,197.1051,196.7688,197.0799,8300.0
2015-01-29 11:40:00,234.45,234.69,234.08,234.2,5500.0,197.1556,197.3574,196.8444,196.9454,5500.0
2015-01-29 11:45:00,234.29,234.52,234.24,234.44,3600.0,197.021,197.2145,196.979,197.1472,3600.0
2015-01-29 11:50:00,234.49,234.9,234.44,234.62,3800.0,197.1892,197.534,197.1472,197.2985,3800.0
2015-01-29 11:55:00,234.63,234.74,234.51,234.52,900.0,197.307,197.3995,197.206,197.2145,900.0
2015-01-29 12:00:00,234.6,235.11,234.6,235.09,2900.0,197.2817,197.7106,197.2817,197.6938,2900.0
2015-01-29 12:05:00,235.09,235.27,234.76,234.83,4200.0,197.6938,197.8451,197.4163,197.4751,4200.0
2015-01-29 12:10:00,234.87,235.06,234.66,234.66,3900.0,197.5088,197.6686,197.3322,197.3322,3900.0
2015-01-29 12:15:00,234.8,235.11,234.7,235.05,1800.0,197.4499,197.7106,197.3658,197.6601,1800.0
2015-01-29 12:20:00,235.01,235.04,234.61,234.95,3000.0,197.6265,197.6517,197.2901,197.5761,3000.0
2015-01-29 12:25:00,234.94,235.31,234.8,235.17,7600.0,197.5676,197.8788,197.4499,197.7611,7600.0
2015-01-29 12:30:00,235.1,235.31,234.96,234.96,4600.0,197.7022,197.8788,197.5845,197.5845,4600.0
2015-01-29 12:35:00,234.8,235.12,234.8,234.98,3600.0,197.4499,197.719,197.4499,197.6013,3600.0
2015-01-29 12:40:00,235.01,235.15,234.75,234.86,4900.0,197.6265,197.7442,197.4079,197.5004,4900.0
2015-01-29 12:45:00,234.67,235.13,234.54,235.04,7600.0,197.3406,197.7274,197.2313,197.6517,7600.0
2015-01-29 12:50:00,235.0,235.17,234.6,235.17,9400.0,197.6181,197.7611,197.2817,197.7611,9400.0
2015-01-29 12:55:00,235.18,235.37,234.96,235.37,3500.0,197.7695,197.9292,197.5845,197.9292,3500.0
2015-01-29 13:00:00,235.26,235.32,234.98,235.21,5100.0,197.8367,197.8872,197.6013,197.7947,5100.0
2015-01-29 13:05:00,235.05,235.24,234.95,235.05,6800.0,197.6601,197.8199,197.5761,197.6601,6800.0
2015-01-29 13:10:00,235.0,235.38,235.0,235.2,16100.0,197.6181,197.9377,197.6181,197.7863,16100.0
2015-01-29 13:15:00,235.11,235.44,235.11,235.38,2400.0,197.7106,197.9881,197.7106,197.9377,2400.0
2015-01-29 13:20:00,235.25,235.78,235.25,235.78,5200.0,197.8283,198.274,197.8283,198.274,5200.0
2015-01-29 13:25:00,235.89,235.89,235.71,235.82,2700.0,198.3665,198.3665,198.2152,198.3077,2700.0
2015-01-29 13:30:00,235.68,235.75,235.28,235.36,2000.0,198.1899,198.2488,197.8536,197.9208,2000.0
2015-01-29 13:35:00,235.28,235.84,235.27,235.84,3400.0,197.8536,198.3245,197.8451,198.3245,3400.0
2015-01-29 13:40:00,235.75,236.35,235.72,236.26,5800.0,198.2488,198.7534,198.2236,198.6777,5800.0
2015-01-29 13:45:00,236.26,236.71,235.93,236.71,8400.0,198.6777,199.0561,198.4002,199.0561,8400.0
2015-01-29 13:50:00,236.72,236.85,236.44,236.5,3900.0,199.0645,199.1738,198.829,198.8795,3900.0
2015-01-29 13:55:00,236.45,236.45,236.23,236.23,6000.0,198.8374,198.8374,198.6524,198.6524,6000.0
2015-01-29 14:00:00,236.15,236.31,236.11,236.11,3100.0,198.5852,198.7197,198.5515,198.5515,3100.0
2015-01-29 14:05:00,236.1,236.22,236.02,236.02,1700.0,198.5431,198.644,198.4758,198.4758,1700.0
2015-01-29 14:10:00,235.98,236.03,235.75,236.03,8300.0,198.4422,198.4843,198.2488,198.4843,8300.0
2015-01-29 14:15:00,236.06,236.17,236.01,236.15,3600.0,198.5095,198.602,198.4674,198.5852,3600.0
2015-01-29 14:20:00,236.15,236.16,235.96,236.08,4400.0,198.5852,198.5936,198.4254,198.5263,4400.0
2015-01-29 14:25:00,236.2,236.2,235.98,236.2,2700.0,198.6272,198.6272,198.4422,198.6272,2700.0
2015-01-29 14:30:00,236.26,236.62,236.14,236.35,6100.0,198.6777,198.9804,198.5768,198.7534,6100.0
2015-01-29 14:35:00,236.31,236.48,236.25,236.48,3500.0,198.7197,198.8627,198.6693,198.8627,3500.0
2015-01-29 14:40:00,236.4,236.45,236.02,236.06,9400.0,198.7954,198.8374,198.4758,198.5095,9400.0
2015-01-29 14:45:00,236.03,236.05,235.83,235.83,4600.0,198.4843,198.5011,198.3161,198.3161,4600.0
2015-01-29 14:50:00,235.78,235.88,235.56,235.56,6800.0,198.274,198.3581,198.089,198.089,6800.0
2015-01-29 14:55:00,235.58,235.93,235.47,235.91,9800.0,198.1058,198.4002,198.0133,198.3833,9800.0
2015-01-29 15:00:00,235.91,235.92,235.71,235.72,4100.0,198.3833,198.3918,198.2152,198.2236,4100.0
2015-01-29 15:05:00,235.73,236.01,235.73,236.01,3400.0,198.232,198.4674,198.232,198.4674,3400.0
2015-01-29 15:10:00,235.89,235.94,235.71,235.74,4400.0,198.3665,198.4086,198.2152,198.2404,4400.0
2015-01-29 15:15:00,235.63,235.98,235.63,235.93,4800.0,198.1479,198.4422,198.1479,198.4002,4800.0
2015-01-29 15:20:00,236.01,236.28,235.91,236.15,6700.0,198.4674,198.6945,198.3833,198.5852,6700.0
2015-01-29 15:25:00,236.24,236.45,235.94,236.04,6800.0,198.6609,198.8374,198.4086,198.4927,6800.0
2015-01-29 15:30:00,236.06,236.17,235.94,235.98,6900.0,198.5095,198.602,198.4086,198.4422,6900.0
2015-01-29 15:35:00,235.94,236.18,235.87,236.15,5900.0,198.4086,198.6104,198.3497,198.5852,5900.0
2015-01-29 15:40:00,236.15,236.32,235.86,235.87,6100.0,198.5852,198.7281,198.3413,198.3497,6100.0
2015-01-29 15:45:00,235.88,235.89,235.53,235.63,16200.0,198.3581,198.3665,198.0638,198.1479,16200.0
2015-01-29 15:50:00,235.63,235.68,235.44,235.65,10500.0,198.1479,198.1899,197.9881,198.1647,10500.0
2015-01-29 15:55:00,235.58,236.18,235.55,236.0,47000.0,198.1058,198.6104,198.0806,198.459,47000.0
2015-01-30 09:30:00,234.32,235.75,233.93,235.75,8900.0,197.0463,198.2488,196.7183,198.2488,8900.0
2015-01-30 09:35:00,235.0,236.23,235.0,236.23,4600.0,197.6181,198.6524,197.6181,198.6524,4600.0
2015-01-30 09:40:00,236.46,237.53,236.46,236.95,9400.0,198.8459,199.7456,198.8459,199.2579,9400.0
2015-01-30 09:45:00,236.88,236.89,235.51,235.51,3900.0,199.199,199.2075,198.047,198.047,3900.0
2015-01-30 09:50:00,235.62,235.9,235.44,235.9,3800.0,198.1395,198.3749,197.9881,198.3749,3800.0
2015-01-30 09:55:00,235.98,236.29,234.86,235.35,4400.0,198.4422,198.7029,197.5004,197.9124,4400.0
2015-01-30 10:00:00,235.33,235.33,234.59,234.95,7800.0,197.8956,197.8956,197.2733,197.5761,7800.0
2015-01-30 10:05:00,235.14,235.16,234.47,234.64,5400.0,197.7358,197.7526,197.1724,197.3154,5400.0
2015-01-30 10:10:00,234.57,234.83,234.5,234.83,2200.0,197.2565,197.4751,197.1976,197.4751,2200.0
2015-01-30 10:15:00,234.74,235.02,234.46,234.46,3600.0,197.3995,197.6349,197.164,197.164,3600.0
2015-01-30 10:20:00,234.46,234.63,234.07,234.23,4300.0,197.164,197.307,196.836,196.9706,4300.0
2015-01-30 10:25:00,234.06,234.32,234.01,234.13,2600.0,196.8276,197.0463,196.7856,196.8865,2600.0
2015-01-30 10:30:00,234.13,234.13,233.46,233.69,4000.0,196.8865,196.8865,196.3231,196.5165,4000.0
2015-01-30 10:35:00,233.44,234.15,233.27,234.05,2500.0,196.3063,196.9033,196.1633,196.8192,2500.0
2015-01-30 10:40:00,233.97,234.76,233.97,234.69,1900.0,196.7519,197.4163,196.7519,197.3574,1900.0
2015-01-30 10:45:00,234.74,235.12,234.59,234.92,4500.0,197.3995,197.719,197.2733,197.5508,4500.0
2015-01-30 10:50:00,234.88,234.93,234.4,234.53,6900.0,197.5172,197.5592,197.1135,197.2229,6900.0
2015-01-30 10:55:00,234.46,234.61,234.19,234.61,2600.0,197.164,197.2901,196.9369,197.2901,2600.0
2015-01-30 11:00:00,234.51,234.92,234.51,234.89,3400.0,197.206,197.5508,197.206,197.5256,3400.0
2015-01-30 11:05:00,234.89,234.98,234.58,234.91,10400.0,197.5256,197.6013,197.2649,197.5424,10400.0
2015-01-30 11:10:00,234.9,235.0,234.58,234.8,12400.0,197.534,197.6181,197.2649,197.4499,12400.0
2015-01-30 11:15:00,234.81,234.84,234.62,234.75,6000.0,197.4583,197.4836,197.2985,197.4079,6000.0
2015-01-30 11:20:00,234.75,234.78,234.65,234.72,5800.0,197.4079,197.4331,197.3238,197.3826,5800.0
2015-01-30 11:25:00,234.75,235.01,234.68,234.97,2500.0,197.4079,197.6265,197.349,197.5929,2500.0
2015-01-30 11:30:00,234.91,235.18,234.88,234.92,3400.0,197.5424,197.7695,197.5172,197.5508,3400.0
2015-01-30 11:35:00,234.9,235.11,234.9,235.0,2200.0,197.534,197.7106,197.534,197.6181,2200.0
2015-01-30 11:40:00,235.03,235.08,234.83,235.01,6600.0,197.6433,197.6854,197.4751,197.6265,6600.0
2015-01-30 11:45:00,235.11,235.25,235.06,235.14,5300.0,197.7106,197.8283,197.6686,197.7358,5300.0
2015-01-30 11:50:00,235.13,235.16,234.94,235.1,4300.0,197.7274,197.7526,197.5676,197.7022,4300.0
2015-01-30 11:55:00,235.09,235.8,235.09,235.8,2600.0,197.6938,198.2908,197.6938,198.2908,2600.0
2015-01-30 12:00:00,235.81,235.96,235.6,235.6,2800.0,198.2993,198.4254,198.1227,198.1227,2800.0
2015-01-30 12:05:00,235.68,235.85,235.66,235.76,5300.0,198.1899,198.3329,198.1731,198.2572,5300.0
2015-01-30 12:10:00,235.78,236.17,235.73,235.92,2300.0,198.274,198.602,198.232,198.3918,2300.0
2015-01-30 12:15:00,235.94,236.08,235.87,235.89,900.0,198.4086,198.5263,198.3497,198.3665,900.0
2015-01-30 12:20:00,235.91,235.95,235.81,235.81,900.0,198.3833,198.417,198.2993,198.2993,900.0
2015-01-30 12:25:00,236.09,236.21,235.99,236.02,1800.0,198.5347,198.6356,198.4506,198.4758,1800.0
2015-01-30 12:30:00,235.87,235.89,235.6,235.79,1700.0,198.3497,198.3665,198.1227,198.2824,1700.0
2015-01-30 12:35:00,235.87,235.88,235.59,235.65,2300.0,198.3497,198.3581,198.1142,198.1647,2300.0
2015-01-30 12:40:00,235.54,235.65,235.49,235.49,800.0,198.0722,198.1647,198.0302,198.0302,800.0
2015-01-30 12:45:00,235.44,235.6,235.34,235.53,2500.0,197.9881,198.1227,197.904,198.0638,2500.0
2015-01-30 12:50:00,235.5,235.63,235.33,235.5,3800.0,198.0386,198.1479,197.8956,198.0386,3800.0
2015-01-30 12:55:00,235.5,235.5,235.25,235.44,2400.0,198.0386,198.0386,197.8283,197.9881,2400.0
2015-01-30 13:00:00,235.49,235.63,235.47,235.47,1800.0,198.0302,198.1479,198.0133,198.0133,1800.0
2015-01-30 13:05:00,235.47,235.51,235.23,235.44,3100.0,198.0133,198.047,197.8115,197.9881,3100.0
2015-01-30 13:10:00,235.4,235.4,235.23,235.33,3200.0,197.9545,197.9545,197.8115,197.8956,3200.0
2015-01-30 13:15:00,235.25,235.44,235.03,235.43,4300.0,197.8283,197.9881,197.6433,197.9797,4300.0
2015-01-30 13:20:00,235.28,235.48,235.19,235.43,2300.0,197.8536,198.0217,197.7779,197.9797,2300.0
2015-01-30 13:25:00,235.4,235.73,235.21,235.72,1600.0,197.9545,198.232,197.7947,198.2236,1600.0
2015-01-30 13:30:00,235.58,235.87,235.5,235.87,3800.0,198.1058,198.3497,198.0386,198.3497,3800.0
2015-01-30 13:35:00,235.89,235.99,235.68,235.95,9800.0,198.3665,198.4506,198.1899,198.417,9800.0
2015-01-30 13:40:00,236.05,236.2,235.68,236.2,4400.0,198.5011,198.6272,198.1899,198.6272,4400.0
2015-01-30 13:45:00,236.1,236.3,236.01,236.3,3000.0,198.5431,198.7113,198.4674,198.7113,3000.0
2015-01-30 13:50:00,236.31,236.44,236.04,236.43,3600.0,198.7197,198.829,198.4927,198.8206,3600.0
2015-01-30 13:55:00,236.5,236.94,236.5,236.72,4000.0,198.8795,199.2495,198.8795,199.0645,4000.0
2015-01-30 14:00:00,236.62,237.0,236.6,237.0,7100.0,198.9804,199.3,198.9636,199.3,7100.0
2015-01-30 14:05:00,237.01,237.24,237.0,237.23,3300.0,199.3084,199.5018,199.3,199.4934,3300.0
2015-01-30 14:10:00,237.11,237.31,236.99,237.12,6600.0,199.3925,199.5606,199.2915,199.4009,6600.0
2015-01-30 14:15:00,237.2,237.65,237.2,237.65,7000.0,199.4681,199.8466,199.4681,199.8466,7000.0
2015-01-30 14:20:00,237.64,238.01,237.64,238.01,2200.0,199.8381,200.1493,199.8381,200.1493,2200.0
2015-01-30 14:25:00,237.9,238.36,237.81,238.36,7600.0,200.0568,200.4436,199.9811,200.4436,7600.0
2015-01-30 14:30:00,238.22,238.36,237.97,237.97,7100.0,200.3259,200.4436,200.1157,200.1157,7100.0
2015-01-30 14:35:00,237.95,238.09,237.7,237.82,5700.0,200.0988,200.2166,199.8886,199.9895,5700.0
2015-01-30 14:40:00,237.82,237.89,237.46,237.49,4800.0,199.9895,200.0484,199.6868,199.712,4800.0
2015-01-30 14:45:00,237.37,237.41,237.0,237.0,6400.0,199.6111,199.6447,199.3,199.3,6400.0
2015-01-30 14:50:00,237.0,237.22,236.84,237.11,12500.0,199.3,199.485,199.1654,199.3925,12500.0
2015-01-30 14:55:00,237.0,237.1,236.74,237.1,6400.0,199.3,199.384,199.0813,199.384,6400.0
2015-01-30 15:00:00,237.04,237.25,236.8,236.87,5000.0,199.3336,199.5102,199.1318,199.1906,5000.0
2015-01-30 15:05:00,236.94,237.11,236.38,236.98,18200.0,199.2495,199.3925,198.7786,199.2831,18200.0
2015-01-30 15:10:00,236.93,237.19,236.72,237.03,8200.0,199.2411,199.4597,199.0645,199.3252,8200.0
2015-01-30 15:15:00,237.0,237.0,236.56,236.71,10400.0,199.3,199.3,198.9299,199.0561,10400.0
2015-01-30 15:20:00,236.69,236.78,236.34,236.77,14100.0,199.0393,199.115,198.7449,199.1065,14100.0
2015-01-30 15:25:00,236.6,237.29,236.42,237.28,7400.0,198.9636,199.5438,198.8122,199.5354,7400.0
2015-01-30 15:30:00,237.12,237.32,236.92,237.08,15000.0,199.4009,199.5691,199.2327,199.3672,15000.0
2015-01-30 15:35:00,237.03,237.4,236.86,237.12,10200.0,199.3252,199.6363,199.1822,199.4009,10200.0
2015-01-30 15:40:00,237.08,237.19,236.5,236.74,15500.0,199.3672,199.4597,198.8795,199.0813,15500.0
2015-01-30 15:45:00,236.62,236.74,236.08,236.08,17800.0,198.9804,199.0813,198.5263,198.5263,17800.0
2015-01-30 15:50:00,236.01,236.14,235.77,235.94,11500.0,198.4674,198.5768,198.2656,198.4086,11500.0
2015-01-30 15:55:00,235.85,236.03,235.56,235.85,24800.0,198.3329,198.4843,198.089,198.3329,24800.0
2015-02-02 09:30:00,233.75,235.67,233.29,235.01,26200.0,196.5669,198.1815,196.1801,197.6265,26200.0
2015-02-02 09:35:00,235.0,235.68,235.0,235.42,7900.0,197.6181,198.1899,197.6181,197.9713,7900.0
2015-02-02 09:40:00,235.4,235.51,234.56,235.5,9600.0,197.9545,198.047,197.2481,198.0386,9600.0
2015-02-02 09:45:00,235.72,236.58,235.42,236.58,2100.0,198.2236,198.9468,197.9713,198.9468,2100.0
2015-02-02 09:50:00,236.32,236.37,235.37,235.37,3900.0,198.7281,198.7702,197.9292,197.9292,3900.0
2015-02-02 09:55:00,235.68,236.17,235.38,236.03,9400.0,198.1899,198.602,197.9377,198.4843,9400.0
2015-02-02 10:00:00,236.2,236.22,234.94,234.96,3200.0,198.6272,198.644,197.5676,197.5845,3200.0
2015-02-02 10:05:00,234.67,235.21,234.35,234.68,9900.0,197.3406,197.7947,197.0715,197.349,9900.0
2015-02-02 10:10:00,234.56,234.95,234.55,234.68,2700.0,197.2481,197.5761,197.2397,197.349,2700.0
2015-02-02 10:15:00,234.63,235.08,234.63,235.08,3200.0,197.307,197.6854,197.307,197.6854,3200.0
2015-02-02 10:20:00,235.03,235.25,234.89,235.2,2200.0,197.6433,197.8283,197.5256,197.7863,2200.0
2015-02-02 10:25:00,235.18,235.55,235.04,235.04,3300.0,197.7695,198.0806,197.6517,197.6517,3300.0
2015-02-02 10:30:00,235.27,235.33,234.68,234.68,2600.0,197.8451,197.8956,197.349,197.349,2600.0
2015-02-02 10:35:00,234.68,235.67,234.68,235.67,3500.0,197.349,198.1815,197.349,198.1815,3500.0
2015-02-02 10:40:00,235.69,235.99,235.49,235.57,4200.0,198.1983,198.4506,198.0302,198.0974,4200.0
2015-02-02 10:45:00,235.49,235.84,235.44,235.75,3900.0,198.0302,198.3245,197.9881,198.2488,3900.0
2015-02-02 10:50:00,235.71,236.67,235.63,236.67,3700.0,198.2152,199.0224,198.1479,199.0224,3700.0
2015-02-02 10:55:00,236.52,236.74,236.4,236.54,7100.0,198.8963,199.0813,198.7954,198.9131,7100.0
2015-02-02 11:00:00,236.64,237.2,236.42,237.2,5800.0,198.9972,199.4681,198.8122,199.4681,5800.0
2015-02-02 11:05:00,237.27,237.81,237.27,237.69,6000.0,199.527,199.9811,199.527,199.8802,6000.0
2015-02-02 11:10:00,237.79,238.21,237.75,237.83,3600.0,199.9643,200.3175,199.9307,199.9979,3600.0
2015-02-02 11:15:00,237.87,238.02,237.81,237.84,2700.0,200.0316,200.1577,199.9811,200.0063,2700.0
2015-02-02 11:20:00,237.89,238.46,237.8,238.18,5100.0,200.0484,200.5277,199.9727,200.2923,5100.0
2015-02-02 11:25:00,238.18,238.48,237.86,238.39,3600.0,200.2923,200.5445,200.0232,200.4688,3600.0
2015-02-02 11:30:00,238.64,238.9,238.32,238.6,4400.0,200.6791,200.8977,200.41,200.6454,4400.0
2015-02-02 11:35:00,238.61,239.26,238.61,239.26,1300.0,200.6538,201.2005,200.6538,201.2005,1300.0
2015-02-02 11:40:00,239.18,239.24,238.88,239.15,4300.0,201.1332,201.1836,200.8809,201.108,4300.0
2015-02-02 11:45:00,239.24,239.59,239.14,239.38,4300.0,201.1836,201.478,201.0995,201.3014,4300.0
2015-02-02 11:50:00,239.14,239.25,238.89,239.04,3700.0,201.0995,201.192,200.8893,201.0154,3700.0
2015-02-02 11:55:00,238.92,239.16,238.81,239.16,2600.0,200.9145,201.1164,200.822,201.1164,2600.0
2015-02-02 12:00:00,238.86,239.12,238.57,238.59,2700.0,200.8641,201.0827,200.6202,200.637,2700.0
2015-02-02 12:05:00,238.59,238.68,238.43,238.68,1100.0,200.637,200.7127,200.5025,200.7127,1100.0
2015-02-02 12:10:00,238.66,238.66,238.29,238.36,2500.0,200.6959,200.6959,200.3848,200.4436,2500.0
2015-02-02 12:15:00,238.42,238.59,238.28,238.59,1500.0,200.4941,200.637,200.3763,200.637,1500.0
2015-02-02 12:20:00,238.7,238.83,238.26,238.26,3000.0,200.7295,200.8389,200.3595,200.3595,3000.0
2015-02-02 12:25:00,238.26,238.42,238.15,238.42,2500.0,200.3595,200.4941,200.267,200.4941,2500.0
2015-02-02 12:30:00,238.27,238.37,237.87,237.87,2100.0,200.3679,200.452,200.0316,200.0316,2100.0
2015-02-02 12:35:00,238.0,238.14,237.78,237.78,2300.0,200.1409,200.2586,199.9559,199.9559,2300.0
2015-02-02 12:40:00,238.03,238.37,238.01,238.09,2300.0,200.1661,200.452,200.1493,200.2166,2300.0
2015-02-02 12:45:00,237.98,237.98,237.41,237.41,1600.0,200.1241,200.1241,199.6447,199.6447,1600.0
2015-02-02 12:50:00,237.58,237.78,237.33,237.78,1900.0,199.7877,199.9559,199.5775,199.9559,1900.0
2015-02-02 12:55:00,237.51,237.58,237.3,237.3,4700.0,199.7288,199.7877,199.5522,199.5522,4700.0
2015-02-02 13:00:00,237.13,237.34,237.08,237.19,2700.0,199.4093,199.5859,199.3672,199.4597,2700.0
2015-02-02 13:05:00,237.3,237.58,237.3,237.58,2100.0,199.5522,199.7877,199.5522,199.7877,2100.0
2015-02-02 13:10:00,237.6,237.8,237.41,237.8,2100.0,199.8045,199.9727,199.6447,199.9727,2100.0
2015-02-02 13:15:00,237.62,237.77,237.51,237.6,2700.0,199.8213,199.9475,199.7288,199.8045,2700.0
2015-02-02 13:20:00,237.72,238.08,237.72,238.08,1300.0,199.9054,200.2082,199.9054,200.2082,1300.0
2015-02-02 13:25:00,238.13,238.29,238.02,238.21,2200.0,200.2502,200.3848,200.1577,200.3175,2200.0
2015-02-02 13:30:00,238.17,238.48,238.04,238.04,3600.0,200.2838,200.5445,200.1745,200.1745,3600.0
2015-02-02 13:35:00,237.93,237.93,237.49,237.49,2700.0,200.082,200.082,199.712,199.712,2700.0
2015-02-02 13:40:00,237.28,237.58,237.2,237.3,3000.0,199.5354,199.7877,199.4681,199.5522,3000.0
2015-02-02 13:45:00,237.3,237.49,237.29,237.39,2000.0,199.5522,199.712,199.5438,199.6279,2000.0
2015-02-02 13:50:00,237.48,237.6,237.46,237.46,1300.0,199.7036,199.8045,199.6868,199.6868,1300.0
2015-02-02 13:55:00,237.36,237.41,237.2,237.38,1700.0,199.6027,199.6447,199.4681,199.6195,1700.0
2015-02-02 14:00:00,237.2,237.65,237.16,237.41,1700.0,199.4681,199.8466,199.4345,199.6447,1700.0
2015-02-02 14:05:00,237.64,237.88,237.49,237.87,2300.0,199.8381,200.04,199.712,200.0316,2300.0
2015-02-02 14:10:00,237.86,237.99,237.71,237.99,2100.0,200.0232,200.1325,199.897,200.1325,2100.0
2015-02-02 14:15:00,237.99,238.29,237.86,238.29,2300.0,200.1325,200.3848,200.0232,200.3848,2300.0
2015-02-02 14:20:00,238.6,238.81,238.58,238.81,2200.0,200.6454,200.822,200.6286,200.822,2200.0
2015-02-02 14:25:00,238.81,238.92,238.59,238.77,3800.0,200.822,200.9145,200.637,200.7884,3800.0
2015-02-02 14:30:00,238.9,238.94,238.42,238.86,5900.0,200.8977,200.9314,200.4941,200.8641,5900.0
2015-02-02 14:35:00,238.72,238.79,238.46,238.66,10800.0,200.7464,200.8052,200.5277,200.6959,10800.0
2015-02-02 14:40:00,238.7,238.81,238.68,238.79,1600.0,200.7295,200.822,200.7127,200.8052,1600.0
2015-02-02 14:45:00,238.76,238.77,238.31,238.53,18400.0,200.78,200.7884,200.4016,200.5866,18400.0
2015-02-02 14:50:00,238.62,239.6,238.47,239.59,13200.0,200.6623,201.4864,200.5361,201.478,13200.0
2015-02-02 14:55:00,239.58,239.65,238.72,239.08,14600.0,201.4695,201.5284,200.7464,201.0491,14600.0
2015-02-02 15:00:00,239.24,239.27,239.07,239.27,2500.0,201.1836,201.2089,201.0407,201.2089,2500.0
2015-02-02 15:05:00,239.28,239.33,238.98,239.27,4900.0,201.2173,201.2593,200.965,201.2089,4900.0
2015-02-02 15:10:00,239.3,239.81,239.29,239.69,3300.0,201.2341,201.663,201.2257,201.5621,3300.0
2015-02-02 15:15:00,239.61,239.7,239.3,239.36,4900.0,201.4948,201.5705,201.2341,201.2845,4900.0
2015-02-02 15:20:00,239.6,239.81,239.52,239.63,3400.0,201.4864,201.663,201.4191,201.5116,3400.0
2015-02-02 15:25:00,239.49,239.59,239.22,239.45,4600.0,201.3939,201.478,201.1668,201.3602,4600.0
2015-02-02 15:30:00,239.46,239.84,239.36,239.62,6100.0,201.3686,201.6882,201.2845,201.5032,6100.0
2015-02-02 15:35:00,239.62,240.31,239.45,240.31,15800.0,201.5032,202.0834,201.3602,202.0834,15800.0
2015-02-02 15:40:00,240.31,241.01,240.3,240.81,9100.0,202.0834,202.6721,202.075,202.5039,9100.0
2015-02-02 15:45:00,240.6,240.94,240.4,240.53,13200.0,202.3273,202.6132,202.1591,202.2684,13200.0
2015-02-02 15:50:00,240.56,240.76,240.38,240.54,17200.0,202.2937,202.4618,202.1423,202.2768,17200.0
2015-02-02 15:55:00,240.36,240.65,240.32,240.58,18200.0,202.1255,202.3693,202.0918,202.3105,18200.0
2015-02-03 09:30:00,241.84,242.77,241.77,242.45,6700.0,203.37,204.1521,203.3112,203.883,6700.0
2015-02-03 09:35:00,242.66,242.68,242.22,242.22,1400.0,204.0596,204.0764,203.6896,203.6896,1400.0
2015-02-03 09:40:00,242.05,244.25,242.02,244.25,3500.0,203.5466,205.3967,203.5214,205.3967,3500.0
2015-02-03 09:45:00,243.92,243.92,243.04,243.04,3400.0,205.1192,205.1192,204.3792,204.3792,3400.0
2015-02-03 09:50:00,243.04,243.14,242.72,243.14,3100.0,204.3792,204.4633,204.1101,204.4633,3100.0
2015-02-03 09:55:00,243.91,243.91,242.75,242.75,2000.0,205.1108,205.1108,204.1353,204.1353,2000.0
2015-02-03 10:00:00,243.05,243.49,242.8,243.09,4100.0,204.3876,204.7576,204.1773,204.4212,4100.0
2015-02-03 10:05:00,243.24,243.72,242.44,242.65,3200.0,204.5473,204.951,203.8746,204.0512,3200.0
2015-02-03 10:10:00,242.76,243.14,242.38,242.96,4700.0,204.1437,204.4633,203.8241,204.3119,4700.0
2015-02-03 10:15:00,242.96,243.62,242.86,243.33,5600.0,204.3119,204.8669,204.2278,204.623,5600.0
2015-02-03 10:20:00,243.33,243.82,243.13,243.5,7700.0,204.623,205.0351,204.4548,204.766,7700.0
2015-02-03 10:25:00,243.61,244.21,243.61,244.21,3300.0,204.8585,205.363,204.8585,205.363,3300.0
2015-02-03 10:30:00,244.11,244.32,243.84,243.95,5900.0,205.279,205.4555,205.0519,205.1444,5900.0
2015-02-03 10:35:00,243.98,244.62,243.9,244.61,9200.0,205.1696,205.7078,205.1024,205.6994,9200.0
2015-02-03 10:40:00,244.62,245.04,244.37,244.87,9400.0,205.7078,206.061,205.4976,205.9181,9400.0
2015-02-03 10:45:00,244.77,244.91,244.29,244.63,6500.0,205.834,205.9517,205.4303,205.7162,6500.0
2015-02-03 10:50:00,244.54,244.67,244.27,244.53,3600.0,205.6406,205.7499,205.4135,205.6321,3600.0
2015-02-03 10:55:00,244.34,244.49,243.52,243.68,9700.0,205.4724,205.5985,204.7828,204.9174,9700.0
2015-02-03 11:00:00,243.57,243.96,243.35,243.35,4500.0,204.8249,205.1528,204.6398,204.6398,4500.0
2015-02-03 11:05:00,243.2,243.68,243.01,243.68,5000.0,204.5137,204.9174,204.3539,204.9174,5000.0
2015-02-03 11:10:00,243.69,243.71,243.37,243.64,2200.0,204.9258,204.9426,204.6567,204.8837,2200.0
2015-02-03 11:15:00,243.8,243.8,243.8,243.8,100.0,205.0183,205.0183,205.0183,205.0183,100.0
2015-02-03 11:20:00,243.95,243.95,243.62,243.65,2000.0,205.1444,205.1444,204.8669,204.8921,2000.0
2015-02-03 11:25:00,243.72,243.86,243.45,243.45,2100.0,204.951,205.0687,204.7239,204.7239,2100.0
2015-02-03 11:30:00,243.44,243.57,243.24,243.24,7300.0,204.7155,204.8249,204.5473,204.5473,7300.0
2015-02-03 11:35:00,243.24,243.57,243.24,243.57,2700.0,204.5473,204.8249,204.5473,204.8249,2700.0
2015-02-03 11:40:00,243.56,243.56,243.32,243.56,2200.0,204.8164,204.8164,204.6146,204.8164,2200.0
2015-02-03 11:45:00,243.63,243.67,243.18,243.31,4100.0,204.8753,204.9089,204.4969,204.6062,4100.0
2015-02-03 11:50:00,243.37,243.42,242.87,242.87,2000.0,204.6567,204.6987,204.2362,204.2362,2000.0
2015-02-03 11:55:00,242.93,243.12,242.69,243.12,5200.0,204.2867,204.4464,204.0848,204.4464,5200.0
2015-02-03 12:00:00,242.89,243.16,242.83,243.16,3900.0,204.253,204.4801,204.2026,204.4801,3900.0
2015-02-03 12:05:00,243.13,243.46,243.09,243.46,1000.0,204.4548,204.7324,204.4212,204.7324,1000.0
2015-02-03 12:10:00,243.32,243.53,243.23,243.49,3800.0,204.6146,204.7912,204.5389,204.7576,3800.0
2015-02-03 12:15:00,243.44,243.5,243.17,243.18,1500.0,204.7155,204.766,204.4885,204.4969,1500.0
2015-02-03 12:20:00,243.32,243.5,243.32,243.39,2600.0,204.6146,204.766,204.6146,204.6735,2600.0
2015-02-03 12:25:00,243.4,243.69,243.36,243.57,3600.0,204.6819,204.9258,204.6483,204.8249,3600.0
2015-02-03 12:30:00,243.56,243.62,243.4,243.53,1500.0,204.8164,204.8669,204.6819,204.7912,1500.0
2015-02-03 12:35:00,243.25,243.57,243.0,243.25,2500.0,204.5558,204.8249,204.3455,204.5558,2500.0
2015-02-03 12:40:00,243.28,243.57,243.25,243.57,2000.0,204.581,204.8249,204.5558,204.8249,2000.0
2015-02-03 12:45:00,243.69,243.69,243.37,243.37,1300.0,204.9258,204.9258,204.6567,204.6567,1300.0
2015-02-03 12:50:00,243.31,243.62,243.31,243.53,1400.0,204.6062,204.8669,204.6062,204.7912,1400.0
2015-02-03 12:55:00,243.62,243.83,243.48,243.66,2700.0,204.8669,205.0435,204.7492,204.9005,2700.0
2015-02-03 13:00:00,243.6,243.66,243.41,243.66,1500.0,204.8501,204.9005,204.6903,204.9005,1500.0
2015-02-03 13:05:00,243.81,243.81,243.67,243.79,2200.0,205.0267,205.0267,204.9089,205.0099,2200.0
2015-02-03 13:10:00,243.66,244.28,243.64,244.08,5800.0,204.9005,205.4219,204.8837,205.2537,5800.0
2015-02-03 13:15:00,244.05,244.15,243.81,243.83,3300.0,205.2285,205.3126,205.0267,205.0435,3300.0
2015-02-03 13:20:00,243.87,244.25,243.87,244.16,3800.0,205.0771,205.3967,205.0771,205.321,3800.0
2015-02-03 13:25:00,244.25,244.42,244.13,244.19,2500.0,205.3967,205.5396,205.2958,205.3462,2500.0
2015-02-03 13:30:00,244.27,244.57,244.2,244.37,3200.0,205.4135,205.6658,205.3546,205.4976,3200.0
2015-02-03 13:35:00,244.28,244.69,244.27,244.45,4100.0,205.4219,205.7667,205.4135,205.5649,4100.0
2015-02-03 13:40:00,244.44,244.54,244.41,244.47,2100.0,205.5565,205.6406,205.5312,205.5817,2100.0
2015-02-03 13:45:00,244.6,244.62,244.15,244.15,2200.0,205.691,205.7078,205.3126,205.3126,2200.0
2015-02-03 13:50:00,244.16,244.48,244.04,244.38,4500.0,205.321,205.5901,205.2201,205.506,4500.0
2015-02-03 13:55:00,244.47,244.82,244.47,244.81,3200.0,205.5817,205.876,205.5817,205.8676,3200.0
2015-02-03 14:00:00,244.82,245.24,244.76,244.84,5900.0,205.876,206.2292,205.8256,205.8928,5900.0
2015-02-03 14:05:00,244.85,244.92,244.56,244.69,3900.0,205.9012,205.9601,205.6574,205.7667,3900.0
2015-02-03 14:10:00,244.68,244.77,244.66,244.72,2800.0,205.7583,205.834,205.7415,205.7919,2800.0
2015-02-03 14:15:00,244.71,244.78,244.71,244.72,1200.0,205.7835,205.8424,205.7835,205.7919,1200.0
2015-02-03 14:20:00,244.62,244.9,244.41,244.56,3800.0,205.7078,205.9433,205.5312,205.6574,3800.0
2015-02-03 14:25:00,244.63,244.63,244.25,244.4,1100.0,205.7162,205.7162,205.3967,205.5228,1100.0
2015-02-03 14:30:00,244.41,244.69,244.39,244.54,3300.0,205.5312,205.7667,205.5144,205.6406,3300.0
2015-02-03 14:35:00,244.43,244.73,244.38,244.62,2700.0,205.5481,205.8003,205.506,205.7078,2700.0
2015-02-03 14:40:00,244.63,244.63,244.47,244.55,2800.0,205.7162,205.7162,205.5817,205.649,2800.0
2015-02-03 14:45:00,244.52,244.65,244.44,244.63,3400.0,205.6237,205.7331,205.5565,205.7162,3400.0
2015-02-03 14:50:00,244.64,244.79,244.45,244.7,3800.0,205.7246,205.8508,205.5649,205.7751,3800.0
2015-02-03 14:55:00,244.78,245.05,244.78,245.01,4300.0,205.8424,206.0694,205.8424,206.0358,4300.0
2015-02-03 15:00:00,245.05,245.21,244.83,245.21,6700.0,206.0694,206.204,205.8844,206.204,6700.0
2015-02-03 15:05:00,245.17,245.18,244.8,244.92,5600.0,206.1703,206.1787,205.8592,205.9601,5600.0
2015-02-03 15:10:00,244.84,245.14,244.8,245.14,4900.0,205.8928,206.1451,205.8592,206.1451,4900.0
2015-02-03 15:15:00,245.15,245.15,244.86,244.96,1800.0,206.1535,206.1535,205.9097,205.9937,1800.0
2015-02-03 15:20:00,244.99,245.14,244.92,245.14,3600.0,206.019,206.1451,205.9601,206.1451,3600.0
2015-02-03 15:25:00,245.15,245.15,244.67,244.93,9800.0,206.1535,206.1535,205.7499,205.9685,9800.0
2015-02-03 15:30:00,245.02,245.13,244.45,244.45,4000.0,206.0442,206.1367,205.5649,205.5649,4000.0
2015-02-03 15:35:00,244.48,244.56,244.38,244.5,7100.0,205.5901,205.6574,205.506,205.6069,7100.0
2015-02-03 15:40:00,244.5,244.71,244.42,244.55,8100.0,205.6069,205.7835,205.5396,205.649,8100.0
2015-02-03 15:45:00,244.59,244.64,244.37,244.43,9300.0,205.6826,205.7246,205.4976,205.5481,9300.0
2015-02-03 15:50:00,244.54,244.71,244.4,244.54,15300.0,205.6406,205.7835,205.5228,205.6406,15300.0
2015-02-03 15:55:00,244.51,244.7,244.4,244.57,16700.0,205.6153,205.7751,205.5228,205.6658,16700.0
2015-02-04 09:30:00,242.22,242.45,237.37,238.33,72900.0,203.6896,203.883,199.6111,200.4184,72900.0
2015-02-04 09:35:00,239.22,240.37,237.93,239.94,55500.0,201.1668,202.1339,200.082,201.7723,55500.0
2015-02-04 09:40:00,240.23,240.81,239.34,240.0,48500.0,202.0162,202.5039,201.2677,201.8227,48500.0
2015-02-04 09:45:00,240.0,240.29,239.63,239.93,7000.0,201.8227,202.0666,201.5116,201.7639,7000.0
2015-02-04 09:50:00,240.09,240.12,239.79,240.12,7000.0,201.8984,201.9237,201.6461,201.9237,7000.0
2015-02-04 09:55:00,240.18,240.45,240.18,240.45,4100.0,201.9741,202.2012,201.9741,202.2012,4100.0
2015-02-04 10:00:00,240.5,241.96,240.5,241.6,22100.0,202.2432,203.471,202.2432,203.1682,22100.0
2015-02-04 10:05:00,241.54,241.75,241.34,241.34,16200.0,203.1178,203.2944,202.9496,202.9496,16200.0
2015-02-04 10:10:00,241.38,241.68,241.19,241.28,8100.0,202.9832,203.2355,202.8234,202.8991,8100.0
2015-02-04 10:15:00,241.17,241.29,240.69,241.05,10200.0,202.8066,202.9075,202.403,202.7057,10200.0
2015-02-04 10:20:00,240.93,241.11,240.77,241.04,8200.0,202.6048,202.7562,202.4703,202.6973,8200.0
2015-02-04 10:25:00,241.04,241.08,240.42,240.75,8400.0,202.6973,202.7309,202.1759,202.4534,8400.0
2015-02-04 10:30:00,240.8,241.14,240.61,241.04,16300.0,202.4955,202.7814,202.3357,202.6973,16300.0
2015-02-04 10:35:00,241.04,241.07,240.57,240.59,13400.0,202.6973,202.7225,202.3021,202.3189,13400.0
2015-02-04 10:40:00,240.58,240.63,239.97,240.4,16000.0,202.3105,202.3525,201.7975,202.1591,16000.0
2015-02-04 10:45:00,240.52,240.54,239.99,240.14,11400.0,202.26,202.2768,201.8143,201.9405,11400.0
2015-02-04 10:50:00,240.05,240.22,239.7,239.83,14600.0,201.8648,202.0077,201.5705,201.6798,14600.0
2015-02-04 10:55:00,239.86,239.91,238.39,238.78,98400.0,201.705,201.7471,200.4688,200.7968,98400.0
2015-02-04 11:00:00,238.63,238.81,238.18,238.77,245500.0,200.6707,200.822,200.2923,200.7884,245500.0
2015-02-04 11:05:00,238.72,238.78,238.05,238.05,10100.0,200.7464,200.7968,200.1829,200.1829,10100.0
2015-02-04 11:10:00,238.13,238.19,237.32,237.49,9000.0,200.2502,200.3007,199.5691,199.712,9000.0
2015-02-04 11:15:00,237.5,237.5,236.2,236.34,20600.0,199.7204,199.7204,198.6272,198.7449,20600.0
2015-02-04 11:20:00,236.34,236.82,236.28,236.82,128800.0,198.7449,199.1486,198.6945,199.1486,128800.0
2015-02-04 11:25:00,236.78,237.19,236.57,237.13,6700.0,199.115,199.4597,198.9384,199.4093,6700.0
2015-02-04 11:30:00,237.06,237.37,237.01,237.37,5200.0,199.3504,199.6111,199.3084,199.6111,5200.0
2015-02-04 11:35:00,237.46,237.91,237.38,237.78,9600.0,199.6868,200.0652,199.6195,199.9559,9600.0
2015-02-04 11:40:00,237.92,238.3,237.78,238.3,7700.0,200.0736,200.3932,199.9559,200.3932,7700.0
2015-02-04 11:45:00,238.2,238.31,237.77,238.02,7300.0,200.3091,200.4016,199.9475,200.1577,7300.0
2015-02-04 11:50:00,237.99,238.13,237.59,238.09,5900.0,200.1325,200.2502,199.7961,200.2166,5900.0
2015-02-04 11:55:00,238.09,238.61,238.08,238.51,5600.0,200.2166,200.6538,200.2082,200.5698,5600.0
2015-02-04 12:00:00,238.5,238.58,238.13,238.51,4400.0,200.5613,200.6286,200.2502,200.5698,4400.0
2015-02-04 12:05:00,238.5,239.52,238.5,239.52,8900.0,200.5613,201.4191,200.5613,201.4191,8900.0
2015-02-04 12:10:00,239.57,239.91,239.47,239.89,9200.0,201.4611,201.7471,201.377,201.7302,9200.0
2015-02-04 12:15:00,239.9,240.0,239.8,240.0,4800.0,201.7386,201.8227,201.6546,201.8227,4800.0
2015-02-04 12:20:00,239.87,240.51,239.87,240.51,7200.0,201.7134,202.2516,201.7134,202.2516,7200.0
2015-02-04 12:25:00,240.43,240.53,240.22,240.31,3800.0,202.1843,202.2684,202.0077,202.0834,3800.0
2015-02-04 12:30:00,240.4,240.76,240.22,240.7,14600.0,202.1591,202.4618,202.0077,202.4114,14600.0
2015-02-04 12:35:00,240.79,240.94,240.51,240.55,18600.0,202.4871,202.6132,202.2516,202.2853,18600.0
2015-02-04 12:40:00,240.55,240.56,240.32,240.36,3700.0,202.2853,202.2937,202.0918,202.1255,3700.0
2015-02-04 12:45:00,240.32,240.47,240.21,240.22,4800.0,202.0918,202.218,201.9993,202.0077,4800.0
2015-02-04 12:50:00,240.24,240.39,240.09,240.09,21500.0,202.0246,202.1507,201.8984,201.8984,21500.0
2015-02-04 12:55:00,240.09,240.33,240.09,240.22,1800.0,201.8984,202.1002,201.8984,202.0077,1800.0
2015-02-04 13:00:00,240.22,240.63,240.22,240.63,3000.0,202.0077,202.3525,202.0077,202.3525,3000.0
2015-02-04 13:05:00,240.68,240.68,240.48,240.6,3000.0,202.3946,202.3946,202.2264,202.3273,3000.0
2015-02-04 13:10:00,240.66,241.14,240.66,241.03,4800.0,202.3778,202.7814,202.3778,202.6889,4800.0
2015-02-04 13:15:00,241.03,241.25,240.9,241.13,24200.0,202.6889,202.8739,202.5796,202.773,24200.0
2015-02-04 13:20:00,241.11,241.14,240.9,240.91,16900.0,202.7562,202.7814,202.5796,202.588,16900.0
2015-02-04 13:25:00,241.07,241.25,240.94,241.0,6200.0,202.7225,202.8739,202.6132,202.6637,6200.0
2015-02-04 13:30:00,241.22,241.75,241.08,241.73,2700.0,202.8487,203.2944,202.7309,203.2775,2700.0
2015-02-04 13:35:00,241.74,241.88,241.55,241.6,4700.0,203.286,203.4037,203.1262,203.1682,4700.0
2015-02-04 13:40:00,241.52,241.67,241.52,241.57,700.0,203.101,203.2271,203.101,203.143,700.0
2015-02-04 13:45:00,241.77,241.78,241.51,241.55,2900.0,203.3112,203.3196,203.0925,203.1262,2900.0
2015-02-04 13:50:00,241.42,241.63,241.42,241.63,1800.0,203.0169,203.1935,203.0169,203.1935,1800.0
2015-02-04 13:55:00,241.38,241.49,241.17,241.34,2700.0,202.9832,203.0757,202.8066,202.9496,2700.0
2015-02-04 14:00:00,241.39,241.79,241.39,241.6,3000.0,202.9916,203.328,202.9916,203.1682,3000.0
2015-02-04 14:05:00,241.57,241.76,241.09,241.23,18600.0,203.143,203.3028,202.7394,202.8571,18600.0
2015-02-04 14:10:00,241.1,241.18,240.68,240.68,20400.0,202.7478,202.815,202.3946,202.3946,20400.0
2015-02-04 14:15:00,240.58,240.68,240.49,240.6,5700.0,202.3105,202.3946,202.2348,202.3273,5700.0
2015-02-04 14:20:00,240.59,240.71,240.31,240.31,6200.0,202.3189,202.4198,202.0834,202.0834,6200.0
2015-02-04 14:25:00,240.3,240.48,240.23,240.33,4900.0,202.075,202.2264,202.0162,202.1002,4900.0
2015-02-04 14:30:00,240.4,240.44,240.11,240.16,3400.0,202.1591,202.1927,201.9152,201.9573,3400.0
2015-02-04 14:35:00,240.27,240.87,240.25,240.87,4100.0,202.0498,202.5543,202.033,202.5543,4100.0
2015-02-04 14:40:00,240.85,240.98,240.75,240.75,3200.0,202.5375,202.6468,202.4534,202.4534,3200.0
2015-02-04 14:45:00,240.88,240.95,240.58,240.58,11100.0,202.5628,202.6216,202.3105,202.3105,11100.0
2015-02-04 14:50:00,240.53,240.82,240.35,240.7,6300.0,202.2684,202.5123,202.1171,202.4114,6300.0
2015-02-04 14:55:00,240.84,240.96,240.61,240.71,4400.0,202.5291,202.63,202.3357,202.4198,4400.0
2015-02-04 15:00:00,240.91,240.91,240.43,240.71,3500.0,202.588,202.588,202.1843,202.4198,3500.0
2015-02-04 15:05:00,240.69,240.8,240.44,240.62,4100.0,202.403,202.4955,202.1927,202.3441,4100.0
2015-02-04 15:10:00,240.68,240.72,240.18,240.18,4800.0,202.3946,202.4282,201.9741,201.9741,4800.0
2015-02-04 15:15:00,240.29,240.82,240.19,240.62,22100.0,202.0666,202.5123,201.9825,202.3441,22100.0
2015-02-04 15:20:00,240.68,240.83,240.64,240.7,5000.0,202.3946,202.5207,202.3609,202.4114,5000.0
2015-02-04 15:25:00,240.75,241.03,240.66,240.97,7600.0,202.4534,202.6889,202.3778,202.6384,7600.0
2015-02-04 15:30:00,240.9,241.07,240.76,240.97,5900.0,202.5796,202.7225,202.4618,202.6384,5900.0
2015-02-04 15:35:00,240.91,241.16,240.33,240.35,13500.0,202.588,202.7982,202.1002,202.1171,13500.0
2015-02-04 15:40:00,240.31,240.48,239.36,239.57,40600.0,202.0834,202.2264,201.2845,201.4611,40600.0
2015-02-04 15:45:00,239.65,239.72,238.99,239.42,21400.0,201.5284,201.5873,200.9734,201.335,21400.0
2015-02-04 15:50:00,239.42,239.42,238.65,239.08,43200.0,201.335,201.335,200.6875,201.0491,43200.0
2015-02-04 15:55:00,239.11,239.11,238.76,239.02,38900.0,201.0743,201.0743,200.78,200.9986,38900.0
2015-02-05 09:30:00,239.65,240.21,238.97,240.21,9300.0,202.4352,202.9083,201.8608,202.9083,9300.0
2015-02-05 09:35:00,240.57,240.57,239.55,239.65,3200.0,203.2124,203.2124,202.3507,202.4352,3200.0
2015-02-05 09:40:00,239.65,240.05,239.37,239.87,8700.0,202.4352,202.7731,202.1987,202.6211,8700.0
2015-02-05 09:45:00,239.79,240.53,239.79,240.53,4100.0,202.5535,203.1786,202.5535,203.1786,4100.0
2015-02-05 09:50:00,240.53,241.4,240.47,241.17,6300.0,203.1786,203.9135,203.1279,203.7192,6300.0
2015-02-05 09:55:00,240.99,240.99,240.47,240.47,8700.0,203.5671,203.5671,203.1279,203.1279,8700.0
2015-02-05 10:00:00,240.1,240.63,239.82,240.24,18700.0,202.8153,203.263,202.5788,202.9336,18700.0
2015-02-05 10:05:00,240.45,240.76,240.32,240.32,3600.0,203.111,203.3728,203.0012,203.0012,3600.0
2015-02-05 10:10:00,240.39,240.44,240.09,240.34,2600.0,203.0603,203.1025,202.8069,203.0181,2600.0
2015-02-05 10:15:00,240.35,240.65,240.35,240.5,4500.0,203.0265,203.2799,203.0265,203.1532,4500.0
2015-02-05 10:20:00,240.5,240.6,240.44,240.44,2200.0,203.1532,203.2377,203.1025,203.1025,2200.0
2015-02-05 10:25:00,240.49,240.84,240.43,240.83,1700.0,203.1448,203.4404,203.0941,203.432,1700.0
2015-02-05 10:30:00,240.58,240.63,240.18,240.29,2500.0,203.2208,203.263,202.8829,202.9758,2500.0
2015-02-05 10:35:00,240.5,240.51,240.0,240.51,17000.0,203.1532,203.1617,202.7309,203.1617,17000.0
2015-02-05 10:40:00,240.64,240.88,240.5,240.77,1500.0,203.2715,203.4742,203.1532,203.3813,1500.0
2015-02-05 10:45:00,240.87,240.87,240.54,240.85,6100.0,203.4658,203.4658,203.187,203.4489,6100.0
2015-02-05 10:50:00,240.67,240.67,240.37,240.39,5700.0,203.2968,203.2968,203.0434,203.0603,5700.0
2015-02-05 10:55:00,240.26,240.44,240.09,240.1,7000.0,202.9505,203.1025,202.8069,202.8153,7000.0
2015-02-05 11:00:00,240.16,240.35,239.81,240.35,14100.0,202.866,203.0265,202.5704,203.0265,14100.0
2015-02-05 11:05:00,240.35,240.5,240.13,240.5,28500.0,203.0265,203.1532,202.8407,203.1532,28500.0
2015-02-05 11:10:00,240.5,240.88,240.39,240.5,29400.0,203.1532,203.4742,203.0603,203.1532,29400.0
2015-02-05 11:15:00,240.5,240.6,239.92,239.92,4700.0,203.1532,203.2377,202.6633,202.6633,4700.0
2015-02-05 11:20:00,240.02,240.12,239.76,239.93,6200.0,202.7478,202.8322,202.5281,202.6717,6200.0
2015-02-05 11:25:00,239.95,240.11,239.73,240.02,4800.0,202.6886,202.8238,202.5028,202.7478,4800.0
2015-02-05 11:30:00,240.12,240.28,240.09,240.27,4900.0,202.8322,202.9674,202.8069,202.9589,4900.0
2015-02-05 11:35:00,240.31,240.87,240.3,240.56,19700.0,202.9927,203.4658,202.9843,203.2039,19700.0
2015-02-05 11:40:00,240.69,240.69,239.98,240.22,6100.0,203.3137,203.3137,202.714,202.9167,6100.0
2015-02-05 11:45:00,240.3,240.5,240.18,240.22,5800.0,202.9843,203.1532,202.8829,202.9167,5800.0
2015-02-05 11:50:00,240.23,240.35,240.01,240.01,2700.0,202.9252,203.0265,202.7393,202.7393,2700.0
2015-02-05 11:55:00,240.11,240.17,239.95,240.06,4200.0,202.8238,202.8745,202.6886,202.7815,4200.0
2015-02-05 12:00:00,240.11,240.16,240.01,240.1,6500.0,202.8238,202.866,202.7393,202.8153,6500.0
2015-02-05 12:05:00,239.99,240.24,239.9,240.13,6100.0,202.7224,202.9336,202.6464,202.8407,6100.0
2015-02-05 12:10:00,240.25,240.41,240.17,240.17,5000.0,202.942,203.0772,202.8745,202.8745,5000.0
2015-02-05 12:15:00,240.06,240.25,240.06,240.12,3800.0,202.7815,202.942,202.7815,202.8322,3800.0
2015-02-05 12:20:00,240.04,240.19,240.01,240.16,2500.0,202.7647,202.8914,202.7393,202.866,2500.0
2015-02-05 12:25:00,240.16,240.36,240.08,240.25,2900.0,202.866,203.035,202.7984,202.942,2900.0
2015-02-05 12:30:00,240.34,240.34,240.28,240.29,800.0,203.0181,203.0181,202.9674,202.9758,800.0
2015-02-05 12:35:00,240.31,240.31,240.09,240.24,6300.0,202.9927,202.9927,202.8069,202.9336,6300.0
2015-02-05 12:40:00,240.24,240.25,240.13,240.14,2400.0,202.9336,202.942,202.8407,202.8491,2400.0
2015-02-05 12:45:00,240.2,240.4,240.14,240.14,8200.0,202.8998,203.0688,202.8491,202.8491,8200.0
2015-02-05 12:50:00,240.14,240.16,239.82,239.87,5200.0,202.8491,202.866,202.5788,202.6211,5200.0
2015-02-05 12:55:00,239.88,239.96,239.71,239.9,4900.0,202.6295,202.6971,202.4859,202.6464,4900.0
2015-02-05 13:00:00,239.91,240.09,239.62,239.8,10000.0,202.6548,202.8069,202.4099,202.5619,10000.0
2015-02-05 13:05:00,239.8,239.92,239.41,239.54,46300.0,202.5619,202.6633,202.2325,202.3423,46300.0
2015-02-05 13:10:00,239.46,239.62,239.26,239.31,5500.0,202.2747,202.4099,202.1058,202.148,5500.0
2015-02-05 13:15:00,239.29,239.31,239.11,239.14,3800.0,202.1311,202.148,201.9791,202.0044,3800.0
2015-02-05 13:20:00,239.07,239.23,238.87,239.0,8400.0,201.9453,202.0804,201.7763,201.8862,8400.0
2015-02-05 13:25:00,239.03,239.03,238.91,238.92,7900.0,201.9115,201.9115,201.8101,201.8186,7900.0
2015-02-05 13:30:00,238.9,239.29,238.85,239.18,27700.0,201.8017,202.1311,201.7594,202.0382,27700.0
2015-02-05 13:35:00,239.18,239.33,239.05,239.31,18300.0,202.0382,202.1649,201.9284,202.148,18300.0
2015-02-05 13:40:00,239.38,239.74,239.3,239.47,18800.0,202.2071,202.5112,202.1396,202.2832,18800.0
2015-02-05 13:45:00,239.37,239.41,239.24,239.28,4100.0,202.1987,202.2325,202.0889,202.1227,4100.0
2015-02-05 13:50:00,239.27,239.32,238.93,238.93,5600.0,202.1142,202.1565,201.827,201.827,5600.0
2015-02-05 13:55:00,238.9,238.9,238.67,238.71,2400.0,201.8017,201.8017,201.6074,201.6412,2400.0
2015-02-05 14:00:00,238.69,238.7,238.28,238.57,11800.0,201.6243,201.6327,201.278,201.5229,11800.0
2015-02-05 14:05:00,238.57,238.81,238.46,238.79,7700.0,201.5229,201.7257,201.43,201.7088,7700.0
2015-02-05 14:10:00,238.8,239.03,238.7,238.87,10600.0,201.7172,201.9115,201.6327,201.7763,10600.0
2015-02-05 14:15:00,238.9,238.9,238.6,238.69,13400.0,201.8017,201.8017,201.5483,201.6243,13400.0
2015-02-05 14:20:00,238.63,238.65,238.31,238.33,5900.0,201.5736,201.5905,201.3033,201.3202,5900.0
2015-02-05 14:25:00,238.33,238.33,237.96,238.08,2800.0,201.3202,201.3202,201.0077,201.109,2800.0
2015-02-05 14:30:00,238.15,238.32,238.11,238.21,7000.0,201.1681,201.3118,201.1344,201.2188,7000.0
2015-02-05 14:35:00,238.22,238.71,238.11,238.71,9400.0,201.2273,201.6412,201.1344,201.6412,9400.0
2015-02-05 14:40:00,238.7,238.76,238.48,238.67,14100.0,201.6327,201.6834,201.4469,201.6074,14100.0
2015-02-05 14:45:00,238.64,238.99,238.58,238.85,17500.0,201.5821,201.8777,201.5314,201.7594,17500.0
2015-02-05 14:50:00,238.85,239.01,238.85,239.01,4100.0,201.7594,201.8946,201.7594,201.8946,4100.0
2015-02-05 14:55:00,239.0,239.43,238.99,239.4,6500.0,201.8862,202.2494,201.8777,202.224,6500.0
2015-02-05 15:00:00,239.45,239.6,239.35,239.56,11900.0,202.2663,202.393,202.1818,202.3592,11900.0
2015-02-05 15:05:00,239.56,239.59,239.45,239.45,4000.0,202.3592,202.3845,202.2663,202.2663,4000.0
2015-02-05 15:10:00,239.5,239.51,239.36,239.4,4500.0,202.3085,202.317,202.1903,202.224,4500.0
2015-02-05 15:15:00,239.48,239.5,239.37,239.38,3700.0,202.2916,202.3085,202.1987,202.2071,3700.0
2015-02-05 15:20:00,239.47,239.62,239.42,239.56,8300.0,202.2832,202.4099,202.2409,202.3592,8300.0
2015-02-05 15:25:00,239.56,240.05,239.51,240.05,8200.0,202.3592,202.7731,202.317,202.7731,8200.0
2015-02-05 15:30:00,239.94,240.06,239.94,239.98,5300.0,202.6802,202.7815,202.6802,202.714,5300.0
2015-02-05 15:35:00,239.95,239.95,239.75,239.93,12900.0,202.6886,202.6886,202.5197,202.6717,12900.0
2015-02-05 15:40:00,239.93,240.12,239.89,240.11,10700.0,202.6717,202.8322,202.6379,202.8238,10700.0
2015-02-05 15:45:00,240.1,240.18,239.98,240.0,17600.0,202.8153,202.8829,202.714,202.7309,17600.0
2015-02-05 15:50:00,239.98,240.05,239.55,239.78,20400.0,202.714,202.7731,202.3507,202.545,20400.0
2015-02-05 15:55:00,239.81,240.07,239.67,239.85,35500.0,202.5704,202.79,202.4521,202.6042,35500.0
2015-02-06 09:30:00,239.54,241.28,239.54,240.2,6600.0,202.3423,203.8121,202.3423,202.8998,6600.0
2015-02-06 09:35:00,240.07,241.82,240.07,241.26,4300.0,202.79,204.2682,202.79,203.7952,4300.0
2015-02-06 09:40:00,241.44,241.78,240.66,240.66,5700.0,203.9473,204.2345,203.2884,203.2884,5700.0
2015-02-06 09:45:00,240.79,240.86,240.07,240.32,3600.0,203.3982,203.4573,202.79,203.0012,3600.0
2015-02-06 09:50:00,240.45,240.63,240.37,240.63,3000.0,203.111,203.263,203.0434,203.263,3000.0
2015-02-06 09:55:00,240.86,240.86,240.13,240.49,3900.0,203.4573,203.4573,202.8407,203.1448,3900.0
2015-02-06 10:00:00,240.44,240.59,240.3,240.3,3700.0,203.1025,203.2292,202.9843,202.9843,3700.0
2015-02-06 10:05:00,240.4,240.55,240.25,240.25,1300.0,203.0688,203.1955,202.942,202.942,1300.0
2015-02-06 10:10:00,240.48,240.8,240.36,240.55,4100.0,203.1363,203.4066,203.035,203.1955,4100.0
2015-02-06 10:15:00,240.69,240.86,240.65,240.65,1300.0,203.3137,203.4573,203.2799,203.2799,1300.0
2015-02-06 10:20:00,240.84,240.97,240.75,240.82,700.0,203.4404,203.5502,203.3644,203.4235,700.0
2015-02-06 10:25:00,240.79,240.84,240.57,240.57,1600.0,203.3982,203.4404,203.2124,203.2124,1600.0
2015-02-06 10:30:00,240.68,240.85,240.57,240.85,3800.0,203.3053,203.4489,203.2124,203.4489,3800.0
2015-02-06 10:35:00,240.82,241.45,240.82,241.45,5900.0,203.4235,203.9557,203.4235,203.9557,5900.0
2015-02-06 10:40:00,241.45,241.68,241.45,241.68,1800.0,203.9557,204.15,203.9557,204.15,1800.0
2015-02-06 10:45:00,241.83,242.14,241.71,242.04,10400.0,204.2767,204.5385,204.1753,204.4541,10400.0
2015-02-06 10:50:00,242.15,242.26,241.86,242.02,7500.0,204.547,204.6399,204.302,204.4372,7500.0
2015-02-06 10:55:00,242.14,242.21,241.9,241.9,2500.0,204.5385,204.5977,204.3358,204.3358,2500.0
2015-02-06 11:00:00,241.91,242.02,241.75,241.78,12100.0,204.3443,204.4372,204.2091,204.2345,12100.0
2015-02-06 11:05:00,241.99,242.36,241.78,242.25,3300.0,204.4118,204.7244,204.2345,204.6315,3300.0
2015-02-06 11:10:00,242.13,242.63,242.13,242.3,3400.0,204.5301,204.9525,204.5301,204.6737,3400.0
2015-02-06 11:15:00,242.3,242.3,241.99,242.1,2700.0,204.6737,204.6737,204.4118,204.5048,2700.0
2015-02-06 11:20:00,242.13,242.68,242.09,242.68,2800.0,204.5301,204.9947,204.4963,204.9947,2800.0
2015-02-06 11:25:00,242.71,242.71,242.26,242.39,5600.0,205.02,205.02,204.6399,204.7497,5600.0
2015-02-06 11:30:00,242.34,242.46,242.12,242.13,1400.0,204.7075,204.8089,204.5217,204.5301,1400.0
2015-02-06 11:35:00,242.12,242.22,241.56,242.21,21000.0,204.5217,204.6061,204.0486,204.5977,21000.0
2015-02-06 11:40:00,242.22,242.33,242.15,242.33,7200.0,204.6061,204.699,204.547,204.699,7200.0
2015-02-06 11:45:00,242.47,242.73,242.42,242.42,1500.0,204.8173,205.0369,204.7751,204.7751,1500.0
2015-02-06 11:50:00,242.64,242.77,242.6,242.66,2700.0,204.9609,205.0707,204.9271,204.9778,2700.0
2015-02-06 11:55:00,242.76,242.76,242.1,242.1,4400.0,205.0623,205.0623,204.5048,204.5048,4400.0
2015-02-06 12:00:00,242.11,242.11,241.86,241.86,1800.0,204.5132,204.5132,204.302,204.302,1800.0
2015-02-06 12:05:00,241.82,242.0,241.81,242.0,27200.0,204.2682,204.4203,204.2598,204.4203,27200.0
2015-02-06 12:10:00,242.0,242.0,241.57,241.57,5200.0,204.4203,204.4203,204.0571,204.0571,5200.0
2015-02-06 12:15:00,241.69,241.72,241.56,241.56,1400.0,204.1584,204.1838,204.0486,204.0486,1400.0
2015-02-06 12:20:00,241.63,241.9,241.6,241.9,7300.0,204.1077,204.3358,204.0824,204.3358,7300.0
2015-02-06 12:25:00,241.97,242.01,241.69,241.84,4200.0,204.3949,204.4287,204.1584,204.2851,4200.0
2015-02-06 12:30:00,242.0,242.0,241.96,241.96,200.0,204.4203,204.4203,204.3865,204.3865,200.0
2015-02-06 12:35:00,241.96,241.96,241.73,241.73,1400.0,204.3865,204.3865,204.1922,204.1922,1400.0
2015-02-06 12:40:00,241.73,241.73,241.15,241.15,1600.0,204.1922,204.1922,203.7023,203.7023,1600.0
2015-02-06 12:45:00,241.07,241.64,240.98,241.59,9500.0,203.6347,204.1162,203.5587,204.074,9500.0
2015-02-06 12:50:00,241.49,241.49,241.21,241.25,2400.0,203.9895,203.9895,203.753,203.7868,2400.0
2015-02-06 12:55:00,241.19,241.76,241.19,241.62,1000.0,203.7361,204.2176,203.7361,204.0993,1000.0
2015-02-06 13:00:00,241.55,241.76,241.45,241.69,2300.0,204.0402,204.2176,203.9557,204.1584,2300.0
2015-02-06 13:05:00,241.58,241.64,241.33,241.37,2500.0,204.0655,204.1162,203.8543,203.8881,2500.0
2015-02-06 13:10:00,241.36,241.43,241.27,241.32,2200.0,203.8797,203.9388,203.8037,203.8459,2200.0
2015-02-06 13:15:00,241.33,241.48,241.27,241.4,3400.0,203.8543,203.981,203.8037,203.9135,3400.0
2015-02-06 13:20:00,241.49,241.64,241.46,241.49,2100.0,203.9895,204.1162,203.9641,203.9895,2100.0
2015-02-06 13:25:00,241.38,241.38,241.07,241.13,2100.0,203.8966,203.8966,203.6347,203.6854,2100.0
2015-02-06 13:30:00,240.94,241.11,240.86,240.9,5500.0,203.5249,203.6685,203.4573,203.4911,5500.0
2015-02-06 13:35:00,240.92,240.99,240.72,240.72,2100.0,203.508,203.5671,203.3391,203.3391,2100.0
2015-02-06 13:40:00,240.83,241.0,240.7,240.8,10300.0,203.432,203.5756,203.3222,203.4066,10300.0
2015-02-06 13:45:00,240.73,241.07,240.48,240.48,12100.0,203.3475,203.6347,203.1363,203.1363,12100.0
2015-02-06 13:50:00,240.45,240.85,240.45,240.7,4600.0,203.111,203.4489,203.111,203.3222,4600.0
2015-02-06 13:55:00,240.82,240.99,240.82,240.9,5800.0,203.4235,203.5671,203.4235,203.4911,5800.0
2015-02-06 14:00:00,240.78,240.86,240.46,240.56,4900.0,203.3897,203.4573,203.1194,203.2039,4900.0
2015-02-06 14:05:00,240.52,240.74,240.33,240.39,5700.0,203.1701,203.356,203.0096,203.0603,5700.0
2015-02-06 14:10:00,240.22,240.38,240.06,240.09,6100.0,202.9167,203.0519,202.7815,202.8069,6100.0
2015-02-06 14:15:00,240.0,240.53,240.0,240.4,20200.0,202.7309,203.1786,202.7309,203.0688,20200.0
2015-02-06 14:20:00,240.61,240.66,240.49,240.66,2800.0,203.2461,203.2884,203.1448,203.2884,2800.0
2015-02-06 14:25:00,240.79,240.82,240.57,240.57,2400.0,203.3982,203.4235,203.2124,203.2124,2400.0
2015-02-06 14:30:00,240.74,240.92,240.34,240.92,3200.0,203.356,203.508,203.0181,203.508,3200.0
2015-02-06 14:35:00,240.95,241.22,240.9,240.9,2600.0,203.5333,203.7614,203.4911,203.4911,2600.0
2015-02-06 14:40:00,240.82,240.87,240.77,240.78,1400.0,203.4235,203.4658,203.3813,203.3897,1400.0
2015-02-06 14:45:00,240.67,240.67,240.45,240.52,2000.0,203.2968,203.2968,203.111,203.1701,2000.0
2015-02-06 14:50:00,240.51,240.57,240.09,240.23,2200.0,203.1617,203.2124,202.8069,202.9252,2200.0
2015-02-06 14:55:00,240.16,240.43,240.07,240.27,5200.0,202.866,203.0941,202.79,202.9589,5200.0
2015-02-06 15:00:00,240.26,240.26,239.62,239.62,3800.0,202.9505,202.9505,202.4099,202.4099,3800.0
2015-02-06 15:05:00,239.82,240.28,239.82,240.13,2600.0,202.5788,202.9674,202.5788,202.8407,2600.0
2015-02-06 15:10:00,240.11,240.19,239.9,240.0,4100.0,202.8238,202.8914,202.6464,202.7309,4100.0
2015-02-06 15:15:00,239.92,240.28,239.79,240.01,4300.0,202.6633,202.9674,202.5535,202.7393,4300.0
2015-02-06 15:20:00,239.84,240.49,239.65,240.3,5600.0,202.5957,203.1448,202.4352,202.9843,5600.0
2015-02-06 15:25:00,240.37,240.46,240.0,240.08,3100.0,203.0434,203.1194,202.7309,202.7984,3100.0
2015-02-06 15:30:00,240.0,240.28,239.95,240.28,2400.0,202.7309,202.9674,202.6886,202.9674,2400.0
2015-02-06 15:35:00,240.47,240.65,240.1,240.52,4500.0,203.1279,203.2799,202.8153,203.1701,4500.0
2015-02-06 15:40:00,240.59,240.59,240.17,240.31,7300.0,203.2292,203.2292,202.8745,202.9927,7300.0
2015-02-06 15:45:00,240.1,240.25,239.97,240.02,9700.0,202.8153,202.942,202.7055,202.7478,9700.0
2015-02-06 15:50:00,240.14,240.35,240.07,240.31,14200.0,202.8491,203.0265,202.79,202.9927,14200.0
2015-02-06 15:55:00,240.31,240.33,240.04,240.33,25100.0,202.9927,203.0096,202.7647,203.0096,25100.0
2015-02-09 09:30:00,239.17,239.41,237.74,239.41,6700.0,202.0298,202.2325,200.8218,202.2325,6700.0
2015-02-09 09:35:00,239.41,241.16,239.17,240.95,11400.0,202.2325,203.7107,202.0298,203.5333,11400.0
2015-02-09 09:40:00,240.95,241.38,240.7,240.87,5300.0,203.5333,203.8966,203.3222,203.4658,5300.0
2015-02-09 09:45:00,240.55,241.65,240.55,241.47,13000.0,203.1955,204.1246,203.1955,203.9726,13000.0
2015-02-09 09:50:00,241.51,241.86,241.51,241.86,500.0,204.0064,204.302,204.0064,204.302,500.0
2015-02-09 09:55:00,241.54,241.63,241.52,241.58,2000.0,204.0317,204.1077,204.0148,204.0655,2000.0
2015-02-09 10:00:00,241.54,241.72,241.1,241.15,5400.0,204.0317,204.1838,203.66,203.7023,5400.0
2015-02-09 10:05:00,241.2,241.21,240.7,240.91,3700.0,203.7445,203.753,203.3222,203.4996,3700.0
2015-02-09 10:10:00,240.7,241.21,240.7,241.11,2300.0,203.3222,203.753,203.3222,203.6685,2300.0
2015-02-09 10:15:00,241.26,241.75,241.26,241.68,4100.0,203.7952,204.2091,203.7952,204.15,4100.0
2015-02-09 10:20:00,241.6,241.73,241.37,241.43,5700.0,204.0824,204.1922,203.8881,203.9388,5700.0
2015-02-09 10:25:00,241.5,241.51,241.05,241.2,7300.0,203.9979,204.0064,203.6178,203.7445,7300.0
2015-02-09 10:30:00,241.1,241.3,241.0,241.14,3500.0,203.66,203.829,203.5756,203.6938,3500.0
2015-02-09 10:35:00,241.23,241.29,241.22,241.29,1000.0,203.7699,203.8205,203.7614,203.8205,1000.0
2015-02-09 10:40:00,241.3,241.3,241.0,241.04,4400.0,203.829,203.829,203.5756,203.6094,4400.0
2015-02-09 10:45:00,241.06,241.06,240.87,240.87,3200.0,203.6263,203.6263,203.4658,203.4658,3200.0
2015-02-09 10:50:00,240.93,241.13,240.81,241.13,3800.0,203.5164,203.6854,203.4151,203.6854,3800.0
2015-02-09 10:55:00,241.14,241.23,240.98,240.98,3000.0,203.6938,203.7699,203.5587,203.5587,3000.0
2015-02-09 11:00:00,240.98,241.16,240.94,241.16,5200.0,203.5587,203.7107,203.5249,203.7107,5200.0
2015-02-09 11:05:00,241.1,241.1,240.68,241.02,4000.0,203.66,203.66,203.3053,203.5925,4000.0
2015-02-09 11:10:00,240.94,241.01,240.83,241.01,1400.0,203.5249,203.584,203.432,203.584,1400.0
2015-02-09 11:15:00,240.92,241.06,240.92,240.95,3600.0,203.508,203.6263,203.508,203.5333,3600.0
2015-02-09 11:20:00,241.05,241.22,240.98,241.15,1500.0,203.6178,203.7614,203.5587,203.7023,1500.0
2015-02-09 11:25:00,241.07,241.3,241.07,241.3,1700.0,203.6347,203.829,203.6347,203.829,1700.0
2015-02-09 11:30:00,241.44,241.45,241.02,241.24,1300.0,203.9473,203.9557,203.5925,203.7783,1300.0
2015-02-09 11:35:00,241.28,241.28,241.07,241.15,1400.0,203.8121,203.8121,203.6347,203.7023,1400.0
2015-02-09 11:40:00,241.13,241.24,240.99,241.24,2000.0,203.6854,203.7783,203.5671,203.7783,2000.0
2015-02-09 11:45:00,241.24,241.26,240.99,240.99,5000.0,203.7783,203.7952,203.5671,203.5671,5000.0
2015-02-09 11:50:00,240.99,241.0,240.74,240.74,1200.0,203.5671,203.5756,203.356,203.356,1200.0
2015-02-09 11:55:00,240.87,240.97,240.74,240.82,1200.0,203.4658,203.5502,203.356,203.4235,1200.0
2015-02-09 12:00:00,240.97,240.97,240.49,240.5,2000.0,203.5502,203.5502,203.1448,203.1532,2000.0
2015-02-09 12:05:00,240.51,240.74,240.49,240.74,5200.0,203.1617,203.356,203.1448,203.356,5200.0
2015-02-09 12:10:00,240.55,240.75,240.09,240.09,3900.0,203.1955,203.3644,202.8069,202.8069,3900.0
2015-02-09 12:15:00,240.1,240.21,239.85,240.04,3900.0,202.8153,202.9083,202.6042,202.7647,3900.0
2015-02-09 12:20:00,240.05,240.06,239.84,239.88,2100.0,202.7731,202.7815,202.5957,202.6295,2100.0
2015-02-09 12:25:00,239.92,239.98,239.82,239.97,3200.0,202.6633,202.714,202.5788,202.7055,3200.0
2015-02-09 12:30:00,240.02,240.34,240.02,240.16,2200.0,202.7478,203.0181,202.7478,202.866,2200.0
2015-02-09 12:35:00,240.18,240.25,240.05,240.11,3300.0,202.8829,202.942,202.7731,202.8238,3300.0
2015-02-09 12:40:00,240.12,240.17,239.93,240.04,1200.0,202.8322,202.8745,202.6717,202.7647,1200.0
2015-02-09 12:45:00,240.04,240.08,239.82,240.04,2800.0,202.7647,202.7984,202.5788,202.7647,2800.0
2015-02-09 12:50:00,239.94,240.02,239.84,240.0,1200.0,202.6802,202.7478,202.5957,202.7309,1200.0
2015-02-09 12:55:00,239.99,240.02,239.83,239.89,1700.0,202.7224,202.7478,202.5873,202.6379,1700.0
2015-02-09 13:00:00,239.87,239.9,239.6,239.76,2700.0,202.6211,202.6464,202.393,202.5281,2700.0
2015-02-09 13:05:00,239.76,239.78,239.62,239.78,1000.0,202.5281,202.545,202.4099,202.545,1000.0
2015-02-09 13:10:00,239.78,239.84,239.16,239.16,16700.0,202.545,202.5957,202.0213,202.0213,16700.0
2015-02-09 13:15:00,239.08,239.17,238.95,238.95,18400.0,201.9537,202.0298,201.8439,201.8439,18400.0
2015-02-09 13:20:00,238.98,238.98,238.69,238.75,3500.0,201.8693,201.8693,201.6243,201.675,3500.0
2015-02-09 13:25:00,238.75,238.75,238.29,238.46,11600.0,201.675,201.675,201.2864,201.43,11600.0
2015-02-09 13:30:00,238.41,238.45,238.17,238.17,2000.0,201.3878,201.4216,201.185,201.185,2000.0
2015-02-09 13:35:00,238.31,238.53,238.13,238.42,5000.0,201.3033,201.4891,201.1513,201.3962,5000.0
2015-02-09 13:40:00,238.45,238.61,238.35,238.46,3100.0,201.4216,201.5567,201.3371,201.43,3100.0
2015-02-09 13:45:00,238.59,238.59,238.26,238.33,3900.0,201.5398,201.5398,201.2611,201.3202,3900.0
2015-02-09 13:50:00,238.4,238.4,238.2,238.35,2200.0,201.3793,201.3793,201.2104,201.3371,2200.0
2015-02-09 13:55:00,238.24,238.4,238.18,238.24,5000.0,201.2442,201.3793,201.1935,201.2442,5000.0
2015-02-09 14:00:00,238.31,238.31,238.05,238.06,1800.0,201.3033,201.3033,201.0837,201.0921,1800.0
2015-02-09 14:05:00,238.22,238.22,237.82,237.83,5200.0,201.2273,201.2273,200.8894,200.8978,5200.0
2015-02-09 14:10:00,237.92,237.93,237.54,237.63,2500.0,200.9739,200.9823,200.6529,200.7289,2500.0
2015-02-09 14:15:00,237.61,237.94,237.38,237.38,8300.0,200.712,200.9908,200.5177,200.5177,8300.0
2015-02-09 14:20:00,237.47,237.83,237.38,237.67,4800.0,200.5937,200.8978,200.5177,200.7627,4800.0
2015-02-09 14:25:00,237.84,238.39,237.76,238.27,8400.0,200.9063,201.3709,200.8387,201.2695,8400.0
2015-02-09 14:30:00,238.4,238.56,238.14,238.15,29900.0,201.3793,201.5145,201.1597,201.1681,29900.0
2015-02-09 14:35:00,238.21,238.68,238.2,238.59,13200.0,201.2188,201.6158,201.2104,201.5398,13200.0
2015-02-09 14:40:00,238.56,238.86,238.51,238.85,3100.0,201.5145,201.7679,201.4722,201.7594,3100.0
2015-02-09 14:45:00,238.85,238.87,238.65,238.8,3600.0,201.7594,201.7763,201.5905,201.7172,3600.0
2015-02-09 14:50:00,238.79,238.97,238.76,238.76,3200.0,201.7088,201.8608,201.6834,201.6834,3200.0
2015-02-09 14:55:00,238.86,239.11,238.81,238.87,4100.0,201.7679,201.9791,201.7257,201.7763,4100.0
2015-02-09 15:00:00,238.8,238.88,238.63,238.69,1700.0,201.7172,201.7848,201.5736,201.6243,1700.0
2015-02-09 15:05:00,238.61,238.76,238.55,238.65,3000.0,201.5567,201.6834,201.506,201.5905,3000.0
2015-02-09 15:10:00,238.75,238.9,238.67,238.85,3300.0,201.675,201.8017,201.6074,201.7594,3300.0
2015-02-09 15:15:00,238.78,238.83,238.59,238.59,2900.0,201.7003,201.7426,201.5398,201.5398,2900.0
2015-02-09 15:20:00,238.67,239.05,238.58,238.94,3700.0,201.6074,201.9284,201.5314,201.8355,3700.0
2015-02-09 15:25:00,239.05,239.21,238.63,238.83,18000.0,201.9284,202.0635,201.5736,201.7426,18000.0
2015-02-09 15:30:00,238.84,238.84,238.5,238.69,3900.0,201.751,201.751,201.4638,201.6243,3900.0
2015-02-09 15:35:00,238.51,238.87,238.44,238.78,5100.0,201.4722,201.7763,201.4131,201.7003,5100.0
2015-02-09 15:40:00,238.85,239.15,238.79,239.09,5000.0,201.7594,202.0129,201.7088,201.9622,5000.0
2015-02-09 15:45:00,239.02,239.08,238.56,238.84,8100.0,201.903,201.9537,201.5145,201.751,8100.0
2015-02-09 15:50:00,238.84,238.85,238.53,238.58,11400.0,201.751,201.7594,201.4891,201.5314,11400.0
2015-02-09 15:55:00,238.55,238.78,238.53,238.75,15700.0,201.506,201.7003,201.4891,201.675,15700.0
2015-02-10 09:30:00,239.66,240.0,238.28,238.42,3800.0,202.4437,202.7309,201.278,201.3962,3800.0
2015-02-10 09:35:00,238.3,238.3,238.18,238.28,700.0,201.2949,201.2949,201.1935,201.278,700.0
2015-02-10 09:40:00,238.27,238.93,238.24,238.78,3300.0,201.2695,201.827,201.2442,201.7003,3300.0
2015-02-10 09:45:00,238.5,238.94,238.22,238.3,12700.0,201.4638,201.8355,201.2273,201.2949,12700.0
2015-02-10 09:50:00,238.21,238.57,237.27,237.27,2600.0,201.2188,201.5229,200.4248,200.4248,2600.0
2015-02-10 09:55:00,237.28,237.76,236.78,236.85,4500.0,200.4332,200.8387,200.0109,200.07,4500.0
2015-02-10 10:00:00,237.09,237.44,236.89,237.17,7500.0,200.2728,200.5684,200.1038,200.3403,7500.0
2015-02-10 10:05:00,237.25,237.75,237.2,237.33,3300.0,200.4079,200.8303,200.3657,200.4755,3300.0
2015-02-10 10:10:00,237.41,237.72,237.13,237.23,5000.0,200.5431,200.8049,200.3065,200.391,5000.0
2015-02-10 10:15:00,237.23,237.61,236.97,237.47,8000.0,200.391,200.712,200.1714,200.5937,8000.0
2015-02-10 10:20:00,237.6,237.63,236.96,236.97,2800.0,200.7036,200.7289,200.1629,200.1714,2800.0
2015-02-10 10:25:00,237.04,237.16,236.66,236.86,1500.0,200.2305,200.3319,199.9095,200.0785,1500.0
2015-02-10 10:30:00,237.01,237.44,236.72,237.37,17800.0,200.2052,200.5684,199.9602,200.5093,17800.0
2015-02-10 10:35:00,237.35,237.54,237.35,237.36,1600.0,200.4924,200.6529,200.4924,200.5008,1600.0
2015-02-10 10:40:00,237.37,237.61,237.31,237.32,10200.0,200.5093,200.712,200.4586,200.467,10200.0
2015-02-10 10:45:00,237.33,237.38,236.7,236.98,6800.0,200.4755,200.5177,199.9433,200.1798,6800.0
2015-02-10 10:50:00,236.92,237.25,236.92,237.06,1300.0,200.1292,200.4079,200.1292,200.2474,1300.0
2015-02-10 10:55:00,237.06,237.21,236.8,237.21,7200.0,200.2474,200.3741,200.0278,200.3741,7200.0
2015-02-10 11:00:00,237.47,237.47,237.02,237.2,2600.0,200.5937,200.5937,200.2136,200.3657,2600.0
2015-02-10 11:05:00,237.28,237.45,237.07,237.1,2100.0,200.4332,200.5769,200.2559,200.2812,2100.0
2015-02-10 11:10:00,237.24,237.66,237.24,237.48,3100.0,200.3995,200.7542,200.3995,200.6022,3100.0
2015-02-10 11:15:00,237.43,237.72,237.41,237.5,3000.0,200.56,200.8049,200.5431,200.6191,3000.0
2015-02-10 11:20:00,237.5,237.66,237.33,237.39,2700.0,200.6191,200.7542,200.4755,200.5262,2700.0
2015-02-10 11:25:00,237.37,237.44,237.25,237.25,2000.0,200.5093,200.5684,200.4079,200.4079,2000.0
2015-02-10 11:30:00,237.36,237.45,237.19,237.19,1800.0,200.5008,200.5769,200.3572,200.3572,1800.0
2015-02-10 11:35:00,237.23,237.45,237.11,237.19,4800.0,200.391,200.5769,200.2896,200.3572,4800.0
2015-02-10 11:40:00,237.32,237.66,237.28,237.57,4000.0,200.467,200.7542,200.4332,200.6782,4000.0
2015-02-10 11:45:00,237.52,237.55,237.3,237.55,3400.0,200.636,200.6613,200.4501,200.6613,3400.0
2015-02-10 11:50:00,237.55,237.55,237.2,237.43,4900.0,200.6613,200.6613,200.3657,200.56,4900.0
2015-02-10 11:55:00,237.54,237.72,237.49,237.53,1700.0,200.6529,200.8049,200.6106,200.6444,1700.0
2015-02-10 12:00:00,237.77,237.84,237.32,237.52,3600.0,200.8472,200.9063,200.467,200.636,3600.0
2015-02-10 12:05:00,237.61,237.61,237.54,237.6,1300.0,200.712,200.712,200.6529,200.7036,1300.0
2015-02-10 12:10:00,237.62,237.99,237.62,237.85,6700.0,200.7205,201.033,200.7205,200.9147,6700.0
2015-02-10 12:15:00,237.77,238.06,237.77,238.01,1800.0,200.8472,201.0921,200.8472,201.0499,1800.0
2015-02-10 12:20:00,238.13,238.35,238.03,238.26,6800.0,201.1513,201.3371,201.0668,201.2611,6800.0
2015-02-10 12:25:00,238.27,238.37,237.92,238.12,5500.0,201.2695,201.354,200.9739,201.1428,5500.0
2015-02-10 12:30:00,238.11,238.25,237.99,237.99,1100.0,201.1344,201.2526,201.033,201.033,1100.0
2015-02-10 12:35:00,238.0,238.0,237.95,237.97,500.0,201.0414,201.0414,200.9992,201.0161,500.0
2015-02-10 12:40:00,238.08,238.09,237.69,237.87,11600.0,201.109,201.1175,200.7796,200.9316,11600.0
2015-02-10 12:45:00,237.87,238.22,237.8,238.13,7700.0,200.9316,201.2273,200.8725,201.1513,7700.0
2015-02-10 12:50:00,238.13,238.19,237.79,237.79,5000.0,201.1513,201.2019,200.8641,200.8641,5000.0
2015-02-10 12:55:00,237.77,237.83,237.69,237.7,3700.0,200.8472,200.8978,200.7796,200.788,3700.0
2015-02-10 13:00:00,237.8,237.82,237.7,237.75,2300.0,200.8725,200.8894,200.788,200.8303,2300.0
2015-02-10 13:05:00,237.74,237.78,237.64,237.78,2600.0,200.8218,200.8556,200.7373,200.8556,2600.0
2015-02-10 13:10:00,237.78,237.98,237.77,237.93,2100.0,200.8556,201.0245,200.8472,200.9823,2100.0
2015-02-10 13:15:00,237.98,238.15,237.97,238.04,800.0,201.0245,201.1681,201.0161,201.0752,800.0
2015-02-10 13:20:00,238.21,238.25,237.73,237.73,4400.0,201.2188,201.2526,200.8134,200.8134,4400.0
2015-02-10 13:25:00,237.84,238.09,237.84,238.08,2200.0,200.9063,201.1175,200.9063,201.109,2200.0
2015-02-10 13:30:00,238.22,238.26,238.2,238.26,700.0,201.2273,201.2611,201.2104,201.2611,700.0
2015-02-10 13:35:00,238.11,238.33,238.11,238.26,800.0,201.1344,201.3202,201.1344,201.2611,800.0
2015-02-10 13:40:00,238.43,238.43,238.23,238.34,1000.0,201.4047,201.4047,201.2357,201.3286,1000.0
2015-02-10 13:45:00,238.44,238.5,238.33,238.47,1500.0,201.4131,201.4638,201.3202,201.4385,1500.0
2015-02-10 13:50:00,238.46,238.63,238.46,238.6,900.0,201.43,201.5736,201.43,201.5483,900.0
2015-02-10 13:55:00,238.47,238.47,237.85,237.92,10500.0,201.4385,201.4385,200.9147,200.9739,10500.0
2015-02-10 14:00:00,237.87,237.87,237.87,237.87,100.0,200.9316,200.9316,200.9316,200.9316,100.0
2015-02-10 14:05:00,237.98,238.16,237.97,238.1,4200.0,201.0245,201.1766,201.0161,201.1259,4200.0
2015-02-10 14:10:00,238.16,238.17,238.09,238.09,1200.0,201.1766,201.185,201.1175,201.1175,1200.0
2015-02-10 14:15:00,238.09,238.23,237.99,238.06,2400.0,201.1175,201.2357,201.033,201.0921,2400.0
2015-02-10 14:20:00,238.13,238.18,237.99,237.99,1700.0,201.1513,201.1935,201.033,201.033,1700.0
2015-02-10 14:25:00,238.21,238.55,238.1,238.22,6300.0,201.2188,201.506,201.1259,201.2273,6300.0
2015-02-10 14:30:00,238.32,238.62,238.22,238.53,1200.0,201.3118,201.5652,201.2273,201.4891,1200.0
2015-02-10 14:35:00,238.65,238.72,238.53,238.72,1000.0,201.5905,201.6496,201.4891,201.6496,1000.0
2015-02-10 14:40:00,238.63,238.92,238.47,238.91,3400.0,201.5736,201.8186,201.4385,201.8101,3400.0
2015-02-10 14:45:00,238.92,239.13,238.83,239.13,1700.0,201.8186,201.996,201.7426,201.996,1700.0
2015-02-10 14:50:00,239.14,239.14,238.89,238.9,2400.0,202.0044,202.0044,201.7932,201.8017,2400.0
2015-02-10 14:55:00,239.03,239.2,238.86,239.2,5300.0,201.9115,202.0551,201.7679,202.0551,5300.0
2015-02-10 15:00:00,239.14,239.19,238.95,238.95,1000.0,202.0044,202.0466,201.8439,201.8439,1000.0
2015-02-10 15:05:00,238.87,238.96,238.7,238.96,2100.0,201.7763,201.8524,201.6327,201.8524,2100.0
2015-02-10 15:10:00,239.0,239.03,238.93,238.96,2000.0,201.8862,201.9115,201.827,201.8524,2000.0
2015-02-10 15:15:00,238.95,239.06,238.83,238.93,2600.0,201.8439,201.9368,201.7426,201.827,2600.0
2015-02-10 15:20:00,238.99,238.99,238.78,238.8,1700.0,201.8777,201.8777,201.7003,201.7172,1700.0
2015-02-10 15:25:00,238.82,239.11,238.82,239.03,3500.0,201.7341,201.9791,201.7341,201.9115,3500.0
2015-02-10 15:30:00,239.17,239.19,238.95,239.03,6200.0,202.0298,202.0466,201.8439,201.9115,6200.0
2015-02-10 15:35:00,239.04,239.06,238.98,239.0,3700.0,201.9199,201.9368,201.8693,201.8862,3700.0
2015-02-10 15:40:00,239.02,239.14,238.9,239.13,5000.0,201.903,202.0044,201.8017,201.996,5000.0
2015-02-10 15:45:00,239.34,239.34,238.91,239.04,7000.0,202.1734,202.1734,201.8101,201.9199,7000.0
2015-02-10 15:50:00,239.04,239.11,238.91,238.96,10000.0,201.9199,201.9791,201.8101,201.8524,10000.0
2015-02-10 15:55:00,238.92,238.99,238.55,238.71,32600.0,201.8186,201.8777,201.506,201.6412,32600.0
2015-02-11 09:30:00,237.73,238.97,237.73,238.85,4800.0,200.8134,201.8608,200.8134,201.7594,4800.0
2015-02-11 09:35:00,238.75,238.9,237.16,237.16,800.0,201.675,201.8017,200.3319,200.3319,800.0
2015-02-11 09:40:00,238.12,238.15,237.75,237.95,4300.0,201.1428,201.1681,200.8303,200.9992,4300.0
2015-02-11 09:45:00,237.91,237.99,237.36,237.39,2800.0,200.9654,201.033,200.5008,200.5262,2800.0
2015-02-11 09:50:00,237.55,237.55,236.84,236.84,4300.0,200.6613,200.6613,200.0616,200.0616,4300.0
2015-02-11 09:55:00,236.83,237.1,236.62,236.73,10300.0,200.0531,200.2812,199.8757,199.9687,10300.0
2015-02-11 10:00:00,236.73,237.24,236.44,236.97,13600.0,199.9687,200.3995,199.7237,200.1714,13600.0
2015-02-11 10:05:00,236.97,237.18,236.52,237.18,16600.0,200.1714,200.3488,199.7913,200.3488,16600.0
2015-02-11 10:10:00,237.14,237.29,237.02,237.1,5300.0,200.315,200.4417,200.2136,200.2812,5300.0
2015-02-11 10:15:00,237.21,237.45,236.75,236.99,6600.0,200.3741,200.5769,199.9856,200.1883,6600.0
2015-02-11 10:20:00,236.88,236.88,236.27,236.43,8200.0,200.0954,200.0954,199.5801,199.7152,8200.0
2015-02-11 10:25:00,236.37,236.89,235.92,236.8,13300.0,199.6646,200.1038,199.2844,200.0278,13300.0
2015-02-11 10:30:00,236.79,236.97,236.63,236.82,4500.0,200.0193,200.1714,199.8842,200.0447,4500.0
2015-02-11 10:35:00,236.91,236.98,236.39,236.39,6700.0,200.1207,200.1798,199.6815,199.6815,6700.0
2015-02-11 10:40:00,236.4,236.67,236.15,236.34,11400.0,199.6899,199.918,199.4787,199.6392,11400.0
2015-02-11 10:45:00,236.44,236.59,236.31,236.45,7700.0,199.7237,199.8504,199.6139,199.7321,7700.0
2015-02-11 10:50:00,236.27,236.36,236.12,236.19,13400.0,199.5801,199.6561,199.4534,199.5125,13400.0
2015-02-11 10:55:00,236.26,236.54,236.12,236.54,6600.0,199.5716,199.8082,199.4534,199.8082,6600.0
2015-02-11 11:00:00,236.54,237.3,236.53,237.08,19900.0,199.8082,200.4501,199.7997,200.2643,19900.0
2015-02-11 11:05:00,237.08,237.24,237.02,237.1,5600.0,200.2643,200.3995,200.2136,200.2812,5600.0
2015-02-11 11:10:00,237.12,237.22,236.93,237.01,10500.0,200.2981,200.3826,200.1376,200.2052,10500.0
2015-02-11 11:15:00,236.96,237.05,236.82,237.02,4600.0,200.1629,200.239,200.0447,200.2136,4600.0
2015-02-11 11:20:00,236.96,237.0,236.84,236.89,7500.0,200.1629,200.1967,200.0616,200.1038,7500.0
2015-02-11 11:25:00,236.91,237.02,236.7,236.97,6100.0,200.1207,200.2136,199.9433,200.1714,6100.0
2015-02-11 11:30:00,236.87,236.87,236.61,236.71,4100.0,200.0869,200.0869,199.8673,199.9518,4100.0
2015-02-11 11:35:00,236.72,236.93,236.68,236.92,4600.0,199.9602,200.1376,199.9264,200.1292,4600.0
2015-02-11 11:40:00,236.89,237.03,236.76,236.98,6800.0,200.1038,200.2221,199.994,200.1798,6800.0
2015-02-11 11:45:00,236.99,237.02,236.94,236.95,1300.0,200.1883,200.2136,200.146,200.1545,1300.0
2015-02-11 11:50:00,237.02,237.02,236.85,236.87,4100.0,200.2136,200.2136,200.07,200.0869,4100.0
2015-02-11 11:55:00,236.85,236.85,236.63,236.77,5200.0,200.07,200.07,199.8842,200.0024,5200.0
2015-02-11 12:00:00,236.7,236.7,236.56,236.61,3800.0,199.9433,199.9433,199.8251,199.8673,3800.0
2015-02-11 12:05:00,236.61,236.75,236.42,236.42,6300.0,199.8673,199.9856,199.7068,199.7068,6300.0
2015-02-11 12:10:00,236.39,236.39,236.2,236.27,3900.0,199.6815,199.6815,199.521,199.5801,3900.0
2015-02-11 12:15:00,236.21,236.31,236.15,236.27,2500.0,199.5294,199.6139,199.4787,199.5801,2500.0
2015-02-11 12:20:00,236.26,236.3,236.19,236.25,3900.0,199.5716,199.6054,199.5125,199.5632,3900.0
2015-02-11 12:25:00,236.24,236.49,236.24,236.32,7100.0,199.5547,199.7659,199.5547,199.6223,7100.0
2015-02-11 12:30:00,236.3,236.44,236.08,236.08,7500.0,199.6054,199.7237,199.4196,199.4196,7500.0
2015-02-11 12:35:00,236.08,236.19,236.01,236.17,4400.0,199.4196,199.5125,199.3605,199.4956,4400.0
2015-02-11 12:40:00,236.17,236.23,235.58,235.97,20900.0,199.4956,199.5463,198.9972,199.3267,20900.0
2015-02-11 12:45:00,236.13,236.45,236.13,236.45,1800.0,199.4618,199.7321,199.4618,199.7321,1800.0
2015-02-11 12:50:00,236.41,236.45,236.26,236.42,7500.0,199.6984,199.7321,199.5716,199.7068,7500.0
2015-02-11 12:55:00,236.34,236.6,236.23,236.43,5800.0,199.6392,199.8588,199.5463,199.7152,5800.0
2015-02-11 13:00:00,236.44,236.61,236.43,236.52,2600.0,199.7237,199.8673,199.7152,199.7913,2600.0
2015-02-11 13:05:00,236.53,236.53,236.29,236.37,4500.0,199.7997,199.7997,199.597,199.6646,4500.0
2015-02-11 13:10:00,236.34,236.34,235.7,235.83,4900.0,199.6392,199.6392,199.0986,199.2084,4900.0
2015-02-11 13:15:00,235.82,235.97,235.56,235.91,6600.0,199.2,199.3267,198.9803,199.276,6600.0
2015-02-11 13:20:00,235.91,235.99,235.72,235.8,9000.0,199.276,199.3436,199.1155,199.1831,9000.0
2015-02-11 13:25:00,235.79,235.87,235.58,235.71,5000.0,199.1746,199.2422,198.9972,199.1071,5000.0
2015-02-11 13:30:00,235.73,235.87,235.56,235.78,8700.0,199.1239,199.2422,198.9803,199.1662,8700.0
2015-02-11 13:35:00,235.77,235.88,235.63,235.68,5000.0,199.1577,199.2507,199.0395,199.0817,5000.0
2015-02-11 13:40:00,235.73,235.98,235.65,235.82,6800.0,199.1239,199.3351,199.0564,199.2,6800.0
2015-02-11 13:45:00,235.87,235.97,235.82,235.97,4100.0,199.2422,199.3267,199.2,199.3267,4100.0
2015-02-11 13:50:00,235.9,236.17,235.9,236.14,4900.0,199.2675,199.4956,199.2675,199.4703,4900.0
2015-02-11 13:55:00,236.13,237.11,236.04,236.96,17600.0,199.4618,200.2896,199.3858,200.1629,17600.0
2015-02-11 14:00:00,236.97,237.0,236.79,236.95,7600.0,200.1714,200.1967,200.0193,200.1545,7600.0
2015-02-11 14:05:00,236.9,236.97,236.69,236.9,7000.0,200.1123,200.1714,199.9349,200.1123,7000.0
2015-02-11 14:10:00,236.91,237.0,236.79,236.87,5600.0,200.1207,200.1967,200.0193,200.0869,5600.0
2015-02-11 14:15:00,236.94,236.96,236.64,236.8,12300.0,200.146,200.1629,199.8926,200.0278,12300.0
2015-02-11 14:20:00,236.8,237.0,236.79,236.95,13000.0,200.0278,200.1967,200.0193,200.1545,13000.0
2015-02-11 14:25:00,236.95,236.95,236.58,236.7,5600.0,200.1545,200.1545,199.842,199.9433,5600.0
2015-02-11 14:30:00,236.77,237.03,236.71,237.03,10700.0,200.0024,200.2221,199.9518,200.2221,10700.0
2015-02-11 14:35:00,237.03,237.29,236.97,237.18,5500.0,200.2221,200.4417,200.1714,200.3488,5500.0
2015-02-11 14:40:00,237.18,237.29,237.08,237.08,6900.0,200.3488,200.4417,200.2643,200.2643,6900.0
2015-02-11 14:45:00,237.09,237.18,236.96,237.07,10600.0,200.2728,200.3488,200.1629,200.2559,10600.0
2015-02-11 14:50:00,237.07,237.14,236.98,237.14,6100.0,200.2559,200.315,200.1798,200.315,6100.0
2015-02-11 14:55:00,237.13,237.15,236.97,237.09,15400.0,200.3065,200.3234,200.1714,200.2728,15400.0
2015-02-11 15:00:00,237.1,237.46,237.1,237.3,8400.0,200.2812,200.5853,200.2812,200.4501,8400.0
2015-02-11 15:05:00,237.24,237.38,237.16,237.37,9300.0,200.3995,200.5177,200.3319,200.5093,9300.0
2015-02-11 15:10:00,237.36,237.46,237.28,237.46,8600.0,200.5008,200.5853,200.4332,200.5853,8600.0
2015-02-11 15:15:00,237.42,237.45,237.3,237.42,8100.0,200.5515,200.5769,200.4501,200.5515,8100.0
2015-02-11 15:20:00,237.42,237.98,237.42,237.81,11000.0,200.5515,201.0245,200.5515,200.8809,11000.0
2015-02-11 15:25:00,237.75,238.35,237.74,238.16,23300.0,200.8303,201.3371,200.8218,201.1766,23300.0
2015-02-11 15:30:00,238.24,238.24,237.62,237.68,11700.0,201.2442,201.2442,200.7205,200.7711,11700.0
2015-02-11 15:35:00,237.69,237.8,237.59,237.63,10300.0,200.7796,200.8725,200.6951,200.7289,10300.0
2015-02-11 15:40:00,237.64,237.75,237.43,237.48,21700.0,200.7373,200.8303,200.56,200.6022,21700.0
2015-02-11 15:45:00,237.52,237.66,237.11,237.18,24200.0,200.636,200.7542,200.2896,200.3488,24200.0
2015-02-11 15:50:00,237.18,237.38,237.1,237.28,37600.0,200.3488,200.5177,200.2812,200.4332,37600.0
2015-02-11 15:55:00,237.29,237.61,237.28,237.54,48400.0,200.4417,200.712,200.4332,200.6529,48400.0
2015-02-12 09:30:00,236.76,237.59,234.26,235.0,26400.0,199.994,200.6951,197.8822,198.5073,26400.0
2015-02-12 09:35:00,235.32,235.97,232.29,232.3,19300.0,198.7776,199.3267,196.2181,196.2266,19300.0
2015-02-12 09:40:00,232.76,233.22,231.0,231.28,25600.0,196.6152,197.0037,195.1285,195.365,25600.0
2015-02-12 09:45:00,231.29,232.78,230.5,232.4,16400.0,195.3734,196.632,194.7061,196.3111,16400.0
2015-02-12 09:50:00,232.77,234.5,232.77,234.13,46800.0,196.6236,198.085,196.6236,197.7724,46800.0
2015-02-12 09:55:00,234.14,234.37,233.7,233.95,19200.0,197.7809,197.9751,197.4092,197.6204,19200.0
2015-02-12 10:00:00,234.15,234.15,233.08,233.08,244100.0,197.7893,197.7893,196.8855,196.8855,244100.0
2015-02-12 10:05:00,233.43,233.66,233.11,233.5,22800.0,197.1811,197.3754,196.9108,197.2402,22800.0
2015-02-12 10:10:00,233.39,233.97,233.39,233.84,17300.0,197.1473,197.6373,197.1473,197.5274,17300.0
2015-02-12 10:15:00,233.88,234.28,233.79,233.92,9800.0,197.5612,197.8991,197.4852,197.595,9800.0
2015-02-12 10:20:00,234.01,234.2,233.3,233.35,6600.0,197.671,197.8315,197.0713,197.1135,6600.0
2015-02-12 10:25:00,233.29,233.67,233.13,233.13,7900.0,197.0628,197.3838,196.9277,196.9277,7900.0
2015-02-12 10:30:00,233.1,233.1,231.99,232.1,20100.0,196.9024,196.9024,195.9647,196.0576,20100.0
2015-02-12 10:35:00,231.98,232.4,231.51,232.04,27600.0,195.9563,196.3111,195.5593,196.007,27600.0
2015-02-12 10:40:00,232.15,232.27,231.57,231.94,25900.0,196.0999,196.2012,195.6099,195.9225,25900.0
2015-02-12 10:45:00,232.0,232.24,231.79,231.87,23700.0,195.9732,196.1759,195.7958,195.8634,23700.0
2015-02-12 10:50:00,231.95,232.08,231.86,231.94,10200.0,195.9309,196.0407,195.8549,195.9225,10200.0
2015-02-12 10:55:00,232.0,232.55,231.98,232.45,6200.0,195.9732,196.4378,195.9563,196.3533,6200.0
2015-02-12 11:00:00,232.33,232.86,232.29,232.86,7900.0,196.2519,196.6996,196.2181,196.6996,7900.0
2015-02-12 11:05:00,232.87,233.46,232.86,233.36,13700.0,196.7081,197.2065,196.6996,197.122,13700.0
2015-02-12 11:10:00,233.46,234.09,233.46,233.93,7600.0,197.2065,197.7386,197.2065,197.6035,7600.0
2015-02-12 11:15:00,234.03,234.19,233.98,234.13,8700.0,197.6879,197.8231,197.6457,197.7724,8700.0
2015-02-12 11:20:00,234.13,234.5,234.12,234.25,7800.0,197.7724,198.085,197.764,197.8738,7800.0
2015-02-12 11:25:00,234.22,234.27,233.93,233.94,8400.0,197.8484,197.8907,197.6035,197.6119,8400.0
2015-02-12 11:30:00,234.06,234.34,234.04,234.25,6400.0,197.7133,197.9498,197.6964,197.8738,6400.0
2015-02-12 11:35:00,234.28,234.28,233.94,234.06,4900.0,197.8991,197.8991,197.6119,197.7133,4900.0
2015-02-12 11:40:00,234.17,234.32,234.14,234.21,5900.0,197.8062,197.9329,197.7809,197.84,5900.0
2015-02-12 11:45:00,234.31,234.34,234.21,234.32,5900.0,197.9245,197.9498,197.84,197.9329,5900.0
2015-02-12 11:50:00,234.34,234.34,233.96,234.25,5500.0,197.9498,197.9498,197.6288,197.8738,5500.0
2015-02-12 11:55:00,234.29,234.29,233.91,233.91,4600.0,197.9076,197.9076,197.5866,197.5866,4600.0
2015-02-12 12:00:00,233.91,234.18,233.91,234.14,11500.0,197.5866,197.8146,197.5866,197.7809,11500.0
2015-02-12 12:05:00,234.13,234.28,234.06,234.12,5300.0,197.7724,197.8991,197.7133,197.764,5300.0
2015-02-12 12:10:00,234.14,234.29,234.02,234.12,5700.0,197.7809,197.9076,197.6795,197.764,5700.0
2015-02-12 12:15:00,234.29,234.44,234.1,234.37,5200.0,197.9076,198.0343,197.7471,197.9751,5200.0
2015-02-12 12:20:00,234.33,234.39,233.99,234.03,5500.0,197.9413,197.992,197.6541,197.6879,5500.0
2015-02-12 12:25:00,234.13,234.34,234.12,234.34,6500.0,197.7724,197.9498,197.764,197.9498,6500.0
2015-02-12 12:30:00,234.34,234.47,233.94,234.0,6500.0,197.9498,198.0596,197.6119,197.6626,6500.0
2015-02-12 12:35:00,234.03,234.13,233.97,234.05,5500.0,197.6879,197.7724,197.6373,197.7048,5500.0
2015-02-12 12:40:00,233.96,234.1,233.94,233.94,4800.0,197.6288,197.7471,197.6119,197.6119,4800.0
2015-02-12 12:45:00,234.01,234.11,233.94,234.0,6800.0,197.671,197.7555,197.6119,197.6626,6800.0
2015-02-12 12:50:00,233.97,234.15,233.95,234.13,4600.0,197.6373,197.7893,197.6204,197.7724,4600.0
2015-02-12 12:55:00,234.25,234.33,234.18,234.3,9200.0,197.8738,197.9413,197.8146,197.916,9200.0
2015-02-12 13:00:00,234.46,234.6,234.26,234.46,2300.0,198.0512,198.1694,197.8822,198.0512,2300.0
2015-02-12 13:05:00,234.46,234.9,234.46,234.79,8500.0,198.0512,198.4228,198.0512,198.3299,8500.0
2015-02-12 13:10:00,234.82,235.1,234.82,234.99,6200.0,198.3553,198.5918,198.3553,198.4989,6200.0
2015-02-12 13:15:00,235.02,235.2,234.98,235.05,8300.0,198.5242,198.6762,198.4904,198.5495,8300.0
2015-02-12 13:20:00,235.12,235.12,234.65,234.65,6200.0,198.6087,198.6087,198.2117,198.2117,6200.0
2015-02-12 13:25:00,234.65,234.82,234.64,234.64,5300.0,198.2117,198.3553,198.2032,198.2032,5300.0
2015-02-12 13:30:00,234.68,234.9,234.58,234.9,4600.0,198.237,198.4228,198.1525,198.4228,4600.0
2015-02-12 13:35:00,234.99,234.99,234.68,234.82,7500.0,198.4989,198.4989,198.237,198.3553,7500.0
2015-02-12 13:40:00,234.82,235.11,234.74,235.02,5700.0,198.3553,198.6002,198.2877,198.5242,5700.0
2015-02-12 13:45:00,235.0,235.07,234.92,235.0,2800.0,198.5073,198.5664,198.4397,198.5073,2800.0
2015-02-12 13:50:00,234.98,235.05,234.8,234.89,11600.0,198.4904,198.5495,198.3384,198.4144,11600.0
2015-02-12 13:55:00,234.88,235.02,234.87,234.97,2600.0,198.4059,198.5242,198.3975,198.482,2600.0
2015-02-12 14:00:00,234.96,235.01,234.54,234.54,10700.0,198.4735,198.5158,198.1187,198.1187,10700.0
2015-02-12 14:05:00,234.55,234.61,234.33,234.61,6600.0,198.1272,198.1779,197.9413,198.1779,6600.0
2015-02-12 14:10:00,234.46,234.65,234.46,234.65,6300.0,198.0512,198.2117,198.0512,198.2117,6300.0
2015-02-12 14:15:00,234.58,234.63,234.42,234.51,10900.0,198.1525,198.1948,198.0174,198.0934,10900.0
2015-02-12 14:20:00,234.53,234.63,234.37,234.45,14100.0,198.1103,198.1948,197.9751,198.0427,14100.0
2015-02-12 14:25:00,234.48,234.49,234.39,234.39,5800.0,198.0681,198.0765,197.992,197.992,5800.0
2015-02-12 14:30:00,234.38,234.56,234.31,234.38,11500.0,197.9836,198.1356,197.9245,197.9836,11500.0
2015-02-12 14:35:00,234.34,234.44,234.29,234.4,5000.0,197.9498,198.0343,197.9076,198.0005,5000.0
2015-02-12 14:40:00,234.34,234.57,234.33,234.4,13000.0,197.9498,198.1441,197.9413,198.0005,13000.0
2015-02-12 14:45:00,234.58,234.58,234.26,234.3,8800.0,198.1525,198.1525,197.8822,197.916,8800.0
2015-02-12 14:50:00,234.3,234.47,234.25,234.46,3800.0,197.916,198.0596,197.8738,198.0512,3800.0
2015-02-12 14:55:00,234.47,234.89,234.41,234.79,7500.0,198.0596,198.4144,198.0089,198.3299,7500.0
2015-02-12 15:00:00,234.79,234.9,234.45,234.53,11000.0,198.3299,198.4228,198.0427,198.1103,11000.0
2015-02-12 15:05:00,234.47,234.55,234.32,234.52,5600.0,198.0596,198.1272,197.9329,198.1018,5600.0
2015-02-12 15:10:00,234.52,234.79,234.52,234.79,4900.0,198.1018,198.3299,198.1018,198.3299,4900.0
2015-02-12 15:15:00,234.7,234.75,234.43,234.43,11800.0,198.2539,198.2961,198.0258,198.0258,11800.0
2015-02-12 15:20:00,234.43,234.54,234.17,234.27,11400.0,198.0258,198.1187,197.8062,197.8907,11400.0
2015-02-12 15:25:00,234.27,234.36,234.2,234.33,8000.0,197.8907,197.9667,197.8315,197.9413,8000.0
2015-02-12 15:30:00,234.33,234.36,234.11,234.11,10800.0,197.9413,197.9667,197.7555,197.7555,10800.0
2015-02-12 15:35:00,234.19,234.32,234.15,234.26,11100.0,197.8231,197.9329,197.7893,197.8822,11100.0
2015-02-12 15:40:00,234.3,234.62,234.29,234.44,13300.0,197.916,198.1863,197.9076,198.0343,13300.0
2015-02-12 15:45:00,234.46,234.49,234.22,234.25,11500.0,198.0512,198.0765,197.8484,197.8738,11500.0
2015-02-12 15:50:00,234.29,234.35,234.08,234.08,18800.0,197.9076,197.9582,197.7302,197.7302,18800.0
2015-02-12 15:55:00,234.08,234.3,234.0,234.26,26500.0,197.7302,197.916,197.6626,197.8822,26500.0
2015-02-13 09:30:00,234.39,235.62,234.34,235.26,7700.0,197.992,199.031,197.9498,198.7269,7700.0
2015-02-13 09:35:00,235.5,236.43,235.08,236.13,2900.0,198.9297,199.7152,198.5749,199.4618,2900.0
2015-02-13 09:40:00,236.26,236.26,235.06,235.28,2900.0,199.5716,199.5716,198.558,198.7438,2900.0
2015-02-13 09:45:00,235.39,235.39,234.74,235.21,6800.0,198.8367,198.8367,198.2877,198.6847,6800.0
2015-02-13 09:50:00,235.14,235.74,235.13,235.74,2400.0,198.6256,199.1324,198.6171,199.1324,2400.0
2015-02-13 09:55:00,235.72,236.54,235.61,236.54,11800.0,199.1155,199.8082,199.0226,199.8082,11800.0
2015-02-13 10:00:00,236.42,236.48,235.94,236.3,6800.0,199.7068,199.7575,199.3013,199.6054,6800.0
2015-02-13 10:05:00,236.17,236.19,235.99,236.0,3800.0,199.4956,199.5125,199.3436,199.352,3800.0
2015-02-13 10:10:00,235.88,236.13,235.88,236.08,3300.0,199.2507,199.4618,199.2507,199.4196,3300.0
2015-02-13 10:15:00,236.12,236.35,236.08,236.1,4900.0,199.4534,199.6477,199.4196,199.4365,4900.0
2015-02-13 10:20:00,236.09,236.34,236.04,236.34,4400.0,199.428,199.6392,199.3858,199.6392,4400.0
2015-02-13 10:25:00,236.4,236.62,236.33,236.61,11800.0,199.6899,199.8757,199.6308,199.8673,11800.0
2015-02-13 10:30:00,236.53,236.61,236.23,236.23,7400.0,199.7997,199.8673,199.5463,199.5463,7400.0
2015-02-13 10:35:00,236.13,236.44,236.1,236.44,3800.0,199.4618,199.7237,199.4365,199.7237,3800.0
2015-02-13 10:40:00,236.37,236.46,236.02,236.02,3300.0,199.6646,199.7406,199.3689,199.3689,3300.0
2015-02-13 10:45:00,236.04,236.08,235.79,235.8,5600.0,199.3858,199.4196,199.1746,199.1831,5600.0
2015-02-13 10:50:00,235.81,236.03,235.74,235.86,5800.0,199.1915,199.3774,199.1324,199.2338,5800.0
2015-02-13 10:55:00,235.89,235.95,235.27,235.3,8200.0,199.2591,199.3098,198.7354,198.7607,8200.0
2015-02-13 11:00:00,235.53,235.61,235.16,235.29,22000.0,198.955,199.0226,198.6425,198.7523,22000.0
2015-02-13 11:05:00,235.29,235.41,234.98,234.98,12900.0,198.7523,198.8536,198.4904,198.4904,12900.0
2015-02-13 11:10:00,234.98,235.0,234.66,234.66,7900.0,198.4904,198.5073,198.2201,198.2201,7900.0
2015-02-13 11:15:00,234.63,235.14,234.6,234.98,6800.0,198.1948,198.6256,198.1694,198.4904,6800.0
2015-02-13 11:20:00,234.98,235.1,234.84,234.84,1700.0,198.4904,198.5918,198.3722,198.3722,1700.0
2015-02-13 11:25:00,234.95,235.04,234.95,235.01,4600.0,198.4651,198.5411,198.4651,198.5158,4600.0
2015-02-13 11:30:00,235.15,235.56,235.15,235.45,3600.0,198.634,198.9803,198.634,198.8874,3600.0
2015-02-13 11:35:00,235.4,235.47,235.2,235.25,3200.0,198.8452,198.9043,198.6762,198.7185,3200.0
2015-02-13 11:40:00,235.39,235.74,235.37,235.74,900.0,198.8367,199.1324,198.8198,199.1324,900.0
2015-02-13 11:45:00,235.76,235.89,235.53,235.89,2000.0,199.1493,199.2591,198.955,199.2591,2000.0
2015-02-13 11:50:00,235.87,235.9,235.6,235.6,3100.0,199.2422,199.2675,199.0141,199.0141,3100.0
2015-02-13 11:55:00,235.53,235.54,235.38,235.43,3200.0,198.955,198.9635,198.8283,198.8705,3200.0
2015-02-13 12:00:00,235.43,235.54,235.21,235.25,2700.0,198.8705,198.9635,198.6847,198.7185,2700.0
2015-02-13 12:05:00,235.14,235.25,235.0,235.05,2500.0,198.6256,198.7185,198.5073,198.5495,2500.0
2015-02-13 12:10:00,235.04,235.16,235.03,235.16,900.0,198.5411,198.6425,198.5326,198.6425,900.0
2015-02-13 12:15:00,235.07,235.21,234.91,235.21,7000.0,198.5664,198.6847,198.4313,198.6847,7000.0
2015-02-13 12:20:00,235.11,235.45,235.1,235.32,2400.0,198.6002,198.8874,198.5918,198.7776,2400.0
2015-02-13 12:25:00,235.31,235.43,235.29,235.43,1100.0,198.7692,198.8705,198.7523,198.8705,1100.0
2015-02-13 12:30:00,235.3,235.43,235.24,235.35,2600.0,198.7607,198.8705,198.71,198.803,2600.0
2015-02-13 12:35:00,235.39,235.54,235.39,235.54,1000.0,198.8367,198.9635,198.8367,198.9635,1000.0
2015-02-13 12:40:00,235.54,235.6,235.45,235.6,2300.0,198.9635,199.0141,198.8874,199.0141,2300.0
2015-02-13 12:45:00,235.58,235.58,235.42,235.46,1900.0,198.9972,198.9972,198.8621,198.8959,1900.0
2015-02-13 12:50:00,235.46,235.72,235.46,235.69,3800.0,198.8959,199.1155,198.8959,199.0902,3800.0
2015-02-13 12:55:00,235.62,235.62,235.37,235.42,2500.0,199.031,199.031,198.8198,198.8621,2500.0
2015-02-13 13:00:00,235.43,235.57,235.43,235.57,1300.0,198.8705,198.9888,198.8705,198.9888,1300.0
2015-02-13 13:05:00,235.54,235.62,235.4,235.43,5100.0,198.9635,199.031,198.8452,198.8705,5100.0
2015-02-13 13:10:00,235.46,235.53,235.45,235.45,1400.0,198.8959,198.955,198.8874,198.8874,1400.0
2015-02-13 13:15:00,235.53,235.58,235.43,235.51,2200.0,198.955,198.9972,198.8705,198.9381,2200.0
2015-02-13 13:20:00,235.61,235.61,235.49,235.49,1300.0,199.0226,199.0226,198.9212,198.9212,1300.0
2015-02-13 13:25:00,235.5,235.53,235.14,235.33,2800.0,198.9297,198.955,198.6256,198.7861,2800.0
2015-02-13 13:30:00,235.31,235.39,235.13,235.18,3100.0,198.7692,198.8367,198.6171,198.6594,3100.0
2015-02-13 13:35:00,235.15,235.2,234.87,235.2,6000.0,198.634,198.6762,198.3975,198.6762,6000.0
2015-02-13 13:40:00,235.24,235.33,235.02,235.25,5400.0,198.71,198.7861,198.5242,198.7185,5400.0
2015-02-13 13:45:00,235.25,235.38,235.25,235.29,3400.0,198.7185,198.8283,198.7185,198.7523,3400.0
2015-02-13 13:50:00,235.39,235.56,235.33,235.5,4900.0,198.8367,198.9803,198.7861,198.9297,4900.0
2015-02-13 13:55:00,235.36,235.4,235.16,235.34,6100.0,198.8114,198.8452,198.6425,198.7945,6100.0
2015-02-13 14:00:00,235.25,235.31,235.01,235.02,3700.0,198.7185,198.7692,198.5158,198.5242,3700.0
2015-02-13 14:05:00,235.01,235.34,235.01,235.34,2500.0,198.5158,198.7945,198.5158,198.7945,2500.0
2015-02-13 14:10:00,235.38,235.43,235.14,235.18,5400.0,198.8283,198.8705,198.6256,198.6594,5400.0
2015-02-13 14:15:00,235.3,235.3,235.14,235.18,3800.0,198.7607,198.7607,198.6256,198.6594,3800.0
2015-02-13 14:20:00,235.16,235.27,235.08,235.11,5100.0,198.6425,198.7354,198.5749,198.6002,5100.0
2015-02-13 14:25:00,235.11,235.25,234.99,235.0,6100.0,198.6002,198.7185,198.4989,198.5073,6100.0
2015-02-13 14:30:00,234.99,235.07,234.96,235.07,7300.0,198.4989,198.5664,198.4735,198.5664,7300.0
2015-02-13 14:35:00,235.08,235.08,234.9,235.0,10400.0,198.5749,198.5749,198.4228,198.5073,10400.0
2015-02-13 14:40:00,235.01,235.32,234.99,235.32,2800.0,198.5158,198.7776,198.4989,198.7776,2800.0
2015-02-13 14:45:00,235.27,235.58,235.25,235.58,4500.0,198.7354,198.9972,198.7185,198.9972,4500.0
2015-02-13 14:50:00,235.57,235.57,235.22,235.26,2800.0,198.9888,198.9888,198.6931,198.7269,2800.0
2015-02-13 14:55:00,235.26,235.46,235.26,235.4,5400.0,198.7269,198.8959,198.7269,198.8452,5400.0
2015-02-13 15:00:00,235.36,235.38,235.19,235.32,4200.0,198.8114,198.8283,198.6678,198.7776,4200.0
2015-02-13 15:05:00,235.22,235.45,235.19,235.26,11000.0,198.6931,198.8874,198.6678,198.7269,11000.0
2015-02-13 15:10:00,235.22,235.31,235.17,235.25,18800.0,198.6931,198.7692,198.6509,198.7185,18800.0
2015-02-13 15:15:00,235.23,235.28,235.17,235.2,8000.0,198.7016,198.7438,198.6509,198.6762,8000.0
2015-02-13 15:20:00,235.26,235.26,234.88,235.09,11700.0,198.7269,198.7269,198.4059,198.5833,11700.0
2015-02-13 15:25:00,235.12,235.19,234.86,234.95,17700.0,198.6087,198.6678,198.389,198.4651,17700.0
2015-02-13 15:30:00,234.92,235.08,234.89,235.0,15900.0,198.4397,198.5749,198.4144,198.5073,15900.0
2015-02-13 15:35:00,235.0,235.13,234.95,235.0,14000.0,198.5073,198.6171,198.4651,198.5073,14000.0
2015-02-13 15:40:00,235.0,235.02,234.68,234.74,20500.0,198.5073,198.5242,198.237,198.2877,20500.0
2015-02-13 15:45:00,234.75,234.89,234.72,234.83,10800.0,198.2961,198.4144,198.2708,198.3637,10800.0
2015-02-13 15:50:00,234.85,234.92,234.79,234.83,37200.0,198.3806,198.4397,198.3299,198.3637,37200.0
2015-02-13 15:55:00,234.83,234.87,234.7,234.83,24200.0,198.3637,198.3975,198.2539,198.3637,24200.0
2015-02-17 09:30:00,234.93,236.06,234.64,235.44,7300.0,198.4482,199.4027,198.2032,198.879,7300.0
2015-02-17 09:35:00,235.34,235.39,234.24,234.24,2300.0,198.7945,198.8367,197.8653,197.8653,2300.0
2015-02-17 09:40:00,234.04,234.29,233.51,233.95,6300.0,197.6964,197.9076,197.2487,197.6204,6300.0
2015-02-17 09:45:00,233.95,234.28,233.82,234.25,2100.0,197.6204,197.8991,197.5105,197.8738,2100.0
2015-02-17 09:50:00,234.01,234.09,233.3,233.35,4300.0,197.671,197.7386,197.0713,197.1135,4300.0
2015-02-17 09:55:00,233.17,233.33,233.01,233.03,2700.0,196.9615,197.0966,196.8263,196.8432,2700.0
2015-02-17 10:00:00,233.03,233.44,232.74,232.74,5800.0,196.8432,197.1896,196.5983,196.5983,5800.0
2015-02-17 10:05:00,232.88,233.56,232.78,233.35,5700.0,196.7165,197.2909,196.632,197.1135,5700.0
2015-02-17 10:10:00,233.5,233.55,233.24,233.24,3500.0,197.2402,197.2825,197.0206,197.0206,3500.0
2015-02-17 10:15:00,233.22,233.23,232.79,233.0,3600.0,197.0037,197.0122,196.6405,196.8179,3600.0
2015-02-17 10:20:00,232.97,233.0,232.36,232.6,3300.0,196.7925,196.8179,196.2773,196.48,3300.0
2015-02-17 10:25:00,232.73,232.82,232.73,232.82,700.0,196.5898,196.6658,196.5898,196.6658,700.0
2015-02-17 10:30:00,232.93,233.1,232.93,232.94,2000.0,196.7588,196.9024,196.7588,196.7672,2000.0
2015-02-17 10:35:00,232.91,233.13,232.91,232.98,3300.0,196.7419,196.9277,196.7419,196.801,3300.0
2015-02-17 10:40:00,232.98,233.29,232.85,232.86,6000.0,196.801,197.0628,196.6912,196.6996,6000.0
2015-02-17 10:45:00,232.99,232.99,232.56,232.62,2300.0,196.8094,196.8094,196.4462,196.4969,2300.0
2015-02-17 10:50:00,232.79,232.9,232.21,232.46,5300.0,196.6405,196.7334,196.1506,196.3617,5300.0
2015-02-17 10:55:00,232.28,232.66,232.28,232.66,1500.0,196.2097,196.5307,196.2097,196.5307,1500.0
2015-02-17 11:00:00,232.66,232.68,232.37,232.49,2600.0,196.5307,196.5476,196.2857,196.3871,2600.0
2015-02-17 11:05:00,232.45,232.73,232.45,232.73,1900.0,196.3533,196.5898,196.3533,196.5898,1900.0
2015-02-17 11:10:00,232.86,233.0,232.69,232.69,3700.0,196.6996,196.8179,196.556,196.556,3700.0
2015-02-17 11:15:00,232.85,233.23,232.74,233.08,2400.0,196.6912,197.0122,196.5983,196.8855,2400.0
2015-02-17 11:20:00,233.23,233.4,233.06,233.19,29500.0,197.0122,197.1558,196.8686,196.9784,29500.0
2015-02-17 11:25:00,233.25,233.34,232.7,232.92,14500.0,197.0291,197.1051,196.5645,196.7503,14500.0
2015-02-17 11:30:00,233.0,233.1,232.91,233.1,900.0,196.8179,196.9024,196.7419,196.9024,900.0
2015-02-17 11:35:00,233.15,233.26,233.05,233.1,3900.0,196.9446,197.0375,196.8601,196.9024,3900.0
2015-02-17 11:40:00,233.05,233.05,232.91,232.98,400.0,196.8601,196.8601,196.7419,196.801,400.0
2015-02-17 11:45:00,232.89,233.16,232.89,232.91,5300.0,196.725,196.953,196.725,196.7419,5300.0
2015-02-17 11:50:00,233.02,233.16,233.0,233.06,3000.0,196.8348,196.953,196.8179,196.8686,3000.0
2015-02-17 11:55:00,233.04,233.11,232.95,232.96,5200.0,196.8517,196.9108,196.7756,196.7841,5200.0
2015-02-17 12:00:00,233.0,233.2,232.93,233.0,4000.0,196.8179,196.9868,196.7588,196.8179,4000.0
2015-02-17 12:05:00,233.0,233.36,233.0,233.36,4300.0,196.8179,197.122,196.8179,197.122,4300.0
2015-02-17 12:10:00,233.35,233.42,233.22,233.26,3100.0,197.1135,197.1727,197.0037,197.0375,3100.0
2015-02-17 12:15:00,233.21,233.34,233.02,233.33,7900.0,196.9953,197.1051,196.8348,197.0966,7900.0
2015-02-17 12:20:00,233.11,233.41,233.11,233.2,8300.0,196.9108,197.1642,196.9108,196.9868,8300.0
2015-02-17 12:25:00,233.19,233.35,233.13,233.23,3900.0,196.9784,197.1135,196.9277,197.0122,3900.0
2015-02-17 12:30:00,233.2,233.58,233.18,233.38,4000.0,196.9868,197.3078,196.9699,197.1389,4000.0
2015-02-17 12:35:00,233.49,233.52,233.34,233.52,2800.0,197.2318,197.2571,197.1051,197.2571,2800.0
2015-02-17 12:40:00,233.38,233.46,233.17,233.46,3300.0,197.1389,197.2065,196.9615,197.2065,3300.0
2015-02-17 12:45:00,233.49,233.55,233.48,233.55,800.0,197.2318,197.2825,197.2233,197.2825,800.0
2015-02-17 12:50:00,233.46,233.55,233.07,233.23,18300.0,197.2065,197.2825,196.877,197.0122,18300.0
2015-02-17 12:55:00,233.3,233.48,233.21,233.48,1400.0,197.0713,197.2233,196.9953,197.2233,1400.0
2015-02-17 13:00:00,233.37,233.38,233.09,233.38,6100.0,197.1304,197.1389,196.8939,197.1389,6100.0
2015-02-17 13:05:00,233.32,233.43,233.15,233.16,4900.0,197.0882,197.1811,196.9446,196.953,4900.0
2015-02-17 13:10:00,233.23,233.28,233.0,233.02,3800.0,197.0122,197.0544,196.8179,196.8348,3800.0
2015-02-17 13:15:00,232.98,233.12,232.89,233.1,4200.0,196.801,196.9192,196.725,196.9024,4200.0
2015-02-17 13:20:00,233.07,233.37,232.96,233.14,15600.0,196.877,197.1304,196.7841,196.9361,15600.0
2015-02-17 13:25:00,233.15,233.16,232.94,233.05,17800.0,196.9446,196.953,196.7672,196.8601,17800.0
2015-02-17 13:30:00,232.94,232.94,232.53,232.53,8100.0,196.7672,196.7672,196.4209,196.4209,8100.0
2015-02-17 13:35:00,232.47,232.66,232.33,232.66,8300.0,196.3702,196.5307,196.2519,196.5307,8300.0
2015-02-17 13:40:00,232.62,232.69,232.46,232.64,6000.0,196.4969,196.556,196.3617,196.5138,6000.0
2015-02-17 13:45:00,232.47,232.59,232.46,232.47,4800.0,196.3702,196.4716,196.3617,196.3702,4800.0
2015-02-17 13:50:00,232.59,232.59,232.42,232.49,5100.0,196.4716,196.4716,196.3279,196.3871,5100.0
2015-02-17 13:55:00,232.54,232.59,231.98,232.07,15300.0,196.4293,196.4716,195.9563,196.0323,15300.0
2015-02-17 14:00:00,232.0,232.05,231.79,231.88,17000.0,195.9732,196.0154,195.7958,195.8718,17000.0
2015-02-17 14:05:00,232.0,232.3,232.0,232.22,5300.0,195.9732,196.2266,195.9732,196.159,5300.0
2015-02-17 14:10:00,232.32,232.33,232.07,232.07,3000.0,196.2435,196.2519,196.0323,196.0323,3000.0
2015-02-17 14:15:00,232.15,232.15,232.01,232.01,3000.0,196.0999,196.0999,195.9816,195.9816,3000.0
2015-02-17 14:20:00,232.07,232.12,231.96,232.03,9400.0,196.0323,196.0745,195.9394,195.9985,9400.0
2015-02-17 14:25:00,232.11,232.11,232.0,232.01,1800.0,196.0661,196.0661,195.9732,195.9816,1800.0
2015-02-17 14:30:00,232.06,232.15,231.95,232.07,25600.0,196.0239,196.0999,195.9309,196.0323,25600.0
2015-02-17 14:35:00,232.07,232.12,231.98,231.98,5900.0,196.0323,196.0745,195.9563,195.9563,5900.0
2015-02-17 14:40:00,232.04,232.15,231.99,232.02,5800.0,196.007,196.0999,195.9647,195.9901,5800.0
2015-02-17 14:45:00,232.09,232.14,232.02,232.07,2600.0,196.0492,196.0914,195.9901,196.0323,2600.0
2015-02-17 14:50:00,232.16,232.17,232.04,232.09,7600.0,196.1083,196.1168,196.007,196.0492,7600.0
2015-02-17 14:55:00,232.17,232.46,232.17,232.38,4700.0,196.1168,196.3617,196.1168,196.2942,4700.0
2015-02-17 15:00:00,232.45,232.51,232.35,232.38,12500.0,196.3533,196.404,196.2688,196.2942,12500.0
2015-02-17 15:05:00,232.43,232.57,232.43,232.57,7200.0,196.3364,196.4547,196.3364,196.4547,7200.0
2015-02-17 15:10:00,232.61,232.78,232.59,232.7,5200.0,196.4884,196.632,196.4716,196.5645,5200.0
2015-02-17 15:15:00,232.67,232.7,232.38,232.54,18200.0,196.5391,196.5645,196.2942,196.4293,18200.0
2015-02-17 15:20:00,232.5,232.66,232.43,232.56,10000.0,196.3955,196.5307,196.3364,196.4462,10000.0
2015-02-17 15:25:00,232.59,232.81,232.59,232.76,9800.0,196.4716,196.6574,196.4716,196.6152,9800.0
2015-02-17 15:30:00,232.77,232.77,232.48,232.53,12300.0,196.6236,196.6236,196.3786,196.4209,12300.0
2015-02-17 15:35:00,232.56,232.61,232.48,232.51,14700.0,196.4462,196.4884,196.3786,196.404,14700.0
2015-02-17 15:40:00,232.53,232.87,232.5,232.87,38000.0,196.4209,196.7081,196.3955,196.7081,38000.0
2015-02-17 15:45:00,232.86,233.12,232.69,233.09,33700.0,196.6996,196.9192,196.556,196.8939,33700.0
2015-02-17 15:50:00,233.08,233.13,233.01,233.05,31500.0,196.8855,196.9277,196.8263,196.8601,31500.0
2015-02-17 15:55:00,233.06,233.84,233.06,233.83,72500.0,196.8686,197.5274,196.8686,197.519,72500.0
2015-02-18 09:30:00,234.34,236.25,234.34,234.64,11500.0,197.9498,199.5632,197.9498,198.2032,11500.0
2015-02-18 09:35:00,234.61,234.92,234.21,234.84,7500.0,198.1779,198.4397,197.84,198.3722,7500.0
2015-02-18 09:40:00,234.66,234.9,234.47,234.69,10100.0,198.2201,198.4228,198.0596,198.2454,10100.0
2015-02-18 09:45:00,234.89,235.69,234.7,235.68,15200.0,198.4144,199.0902,198.2539,199.0817,15200.0
2015-02-18 09:50:00,235.49,235.75,235.24,235.69,22700.0,198.9212,199.1408,198.71,199.0902,22700.0
2015-02-18 09:55:00,235.4,235.67,235.29,235.6,14000.0,198.8452,199.0733,198.7523,199.0141,14000.0
2015-02-18 10:00:00,235.58,235.97,235.29,235.97,21700.0,198.9972,199.3267,198.7523,199.3267,21700.0
2015-02-18 10:05:00,235.89,236.43,235.87,236.27,6600.0,199.2591,199.7152,199.2422,199.5801,6600.0
2015-02-18 10:10:00,236.34,236.34,235.65,236.02,7700.0,199.6392,199.6392,199.0564,199.3689,7700.0
2015-02-18 10:15:00,235.93,236.44,235.78,236.44,3600.0,199.2929,199.7237,199.1662,199.7237,3600.0
2015-02-18 10:20:00,236.33,236.75,236.22,236.41,5600.0,199.6308,199.9856,199.5379,199.6984,5600.0
2015-02-18 10:25:00,236.35,236.35,235.97,236.23,3900.0,199.6477,199.6477,199.3267,199.5463,3900.0
2015-02-18 10:30:00,236.29,236.76,236.24,236.76,1700.0,199.597,199.994,199.5547,199.994,1700.0
2015-02-18 10:35:00,236.76,237.1,236.74,237.09,4400.0,199.994,200.2812,199.9771,200.2728,4400.0
2015-02-18 10:40:00,237.15,237.71,237.15,237.71,4300.0,200.3234,200.7965,200.3234,200.7965,4300.0
2015-02-18 10:45:00,237.75,237.85,237.62,237.7,14600.0,200.8303,200.9147,200.7205,200.788,14600.0
2015-02-18 10:50:00,237.66,237.74,237.26,237.53,11300.0,200.7542,200.8218,200.4164,200.6444,11300.0
2015-02-18 10:55:00,237.34,237.5,237.22,237.22,8800.0,200.4839,200.6191,200.3826,200.3826,8800.0
2015-02-18 11:00:00,237.22,237.24,236.81,236.81,3700.0,200.3826,200.3995,200.0362,200.0362,3700.0
2015-02-18 11:05:00,236.81,236.86,236.36,236.36,10100.0,200.0362,200.0785,199.6561,199.6561,10100.0
2015-02-18 11:10:00,236.31,236.48,236.1,236.36,7000.0,199.6139,199.7575,199.4365,199.6561,7000.0
2015-02-18 11:15:00,236.49,236.72,236.35,236.57,3600.0,199.7659,199.9602,199.6477,199.8335,3600.0
2015-02-18 11:20:00,236.66,236.74,236.51,236.51,6500.0,199.9095,199.9771,199.7828,199.7828,6500.0
2015-02-18 11:25:00,236.6,236.64,236.57,236.58,9600.0,199.8588,199.8926,199.8335,199.842,9600.0
2015-02-18 11:30:00,236.64,236.99,236.57,236.99,5800.0,199.8926,200.1883,199.8335,200.1883,5800.0
2015-02-18 11:35:00,236.92,237.24,236.87,237.23,4600.0,200.1292,200.3995,200.0869,200.391,4600.0
2015-02-18 11:40:00,237.35,237.35,236.9,236.91,5900.0,200.4924,200.4924,200.1123,200.1207,5900.0
2015-02-18 11:45:00,236.87,236.98,236.76,236.76,3500.0,200.0869,200.1798,199.994,199.994,3500.0
2015-02-18 11:50:00,236.74,236.74,236.5,236.57,1800.0,199.9771,199.9771,199.7744,199.8335,1800.0
2015-02-18 11:55:00,236.61,236.61,236.36,236.41,3200.0,199.8673,199.8673,199.6561,199.6984,3200.0
2015-02-18 12:00:00,236.41,236.5,236.39,236.43,1700.0,199.6984,199.7744,199.6815,199.7152,1700.0
2015-02-18 12:05:00,236.44,236.78,236.43,236.67,6400.0,199.7237,200.0109,199.7152,199.918,6400.0
2015-02-18 12:10:00,236.63,236.89,236.62,236.84,3300.0,199.8842,200.1038,199.8757,200.0616,3300.0
2015-02-18 12:15:00,236.73,236.82,236.18,236.27,8000.0,199.9687,200.0447,199.5041,199.5801,8000.0
2015-02-18 12:20:00,236.27,236.5,235.72,236.5,9800.0,199.5801,199.7744,199.1155,199.7744,9800.0
2015-02-18 12:25:00,236.35,236.38,236.3,236.3,1800.0,199.6477,199.673,199.6054,199.6054,1800.0
2015-02-18 12:30:00,236.3,236.38,236.3,236.34,1400.0,199.6054,199.673,199.6054,199.6392,1400.0
2015-02-18 12:35:00,236.43,236.43,235.92,235.92,3300.0,199.7152,199.7152,199.2844,199.2844,3300.0
2015-02-18 12:40:00,235.9,236.03,235.76,235.76,2100.0,199.2675,199.3774,199.1493,199.1493,2100.0
2015-02-18 12:45:00,235.75,236.3,235.75,236.3,2300.0,199.1408,199.6054,199.1408,199.6054,2300.0
2015-02-18 12:50:00,236.29,236.41,236.27,236.35,3100.0,199.597,199.6984,199.5801,199.6477,3100.0
2015-02-18 12:55:00,236.35,236.36,236.14,236.24,2700.0,199.6477,199.6561,199.4703,199.5547,2700.0
2015-02-18 13:00:00,236.15,236.88,236.15,236.88,2900.0,199.4787,200.0954,199.4787,200.0954,2900.0
2015-02-18 13:05:00,236.74,236.85,236.74,236.8,1100.0,199.9771,200.07,199.9771,200.0278,1100.0
2015-02-18 13:10:00,236.84,236.85,236.4,236.4,5200.0,200.0616,200.07,199.6899,199.6899,5200.0
2015-02-18 13:15:00,236.4,236.49,236.33,236.33,3000.0,199.6899,199.7659,199.6308,199.6308,3000.0
2015-02-18 13:20:00,236.33,236.33,235.93,235.93,4900.0,199.6308,199.6308,199.2929,199.2929,4900.0
2015-02-18 13:25:00,235.92,236.14,235.86,236.04,8600.0,199.2844,199.4703,199.2338,199.3858,8600.0
2015-02-18 13:30:00,236.19,236.32,236.17,236.19,3300.0,199.5125,199.6223,199.4956,199.5125,3300.0
2015-02-18 13:35:00,236.22,236.29,236.11,236.29,1800.0,199.5379,199.597,199.4449,199.597,1800.0
2015-02-18 13:40:00,236.25,236.29,235.91,235.91,3000.0,199.5632,199.597,199.276,199.276,3000.0
2015-02-18 13:45:00,235.97,236.3,235.85,236.3,4500.0,199.3267,199.6054,199.2253,199.6054,4500.0
2015-02-18 13:50:00,236.19,236.28,236.18,236.21,4600.0,199.5125,199.5885,199.5041,199.5294,4600.0
2015-02-18 13:55:00,236.21,236.21,235.84,235.85,3500.0,199.5294,199.5294,199.2169,199.2253,3500.0
2015-02-18 14:00:00,235.96,236.6,235.86,236.29,5400.0,199.3182,199.8588,199.2338,199.597,5400.0
2015-02-18 14:05:00,236.5,236.5,236.16,236.16,9000.0,199.7744,199.7744,199.4872,199.4872,9000.0
2015-02-18 14:10:00,236.12,236.12,235.89,235.89,6800.0,199.4534,199.4534,199.2591,199.2591,6800.0
2015-02-18 14:15:00,235.95,235.96,235.67,235.67,2500.0,199.3098,199.3182,199.0733,199.0733,2500.0
2015-02-18 14:20:00,235.75,235.81,235.57,235.8,8900.0,199.1408,199.1915,198.9888,199.1831,8900.0
2015-02-18 14:25:00,235.77,235.91,235.59,235.75,7400.0,199.1577,199.276,199.0057,199.1408,7400.0
2015-02-18 14:30:00,235.78,236.11,235.77,236.11,5400.0,199.1662,199.4449,199.1577,199.4449,5400.0
2015-02-18 14:35:00,236.06,236.11,235.94,236.04,5500.0,199.4027,199.4449,199.3013,199.3858,5500.0
2015-02-18 14:40:00,236.04,236.14,235.8,236.12,8800.0,199.3858,199.4703,199.1831,199.4534,8800.0
2015-02-18 14:45:00,236.13,236.14,235.87,235.87,2500.0,199.4618,199.4703,199.2422,199.2422,2500.0
2015-02-18 14:50:00,236.0,236.1,235.99,236.1,4000.0,199.352,199.4365,199.3436,199.4365,4000.0
2015-02-18 14:55:00,236.11,236.29,236.04,236.29,6000.0,199.4449,199.597,199.3858,199.597,6000.0
2015-02-18 15:00:00,236.34,236.6,236.34,236.38,16200.0,199.6392,199.8588,199.6392,199.673,16200.0
2015-02-18 15:05:00,236.38,236.38,236.01,236.01,9800.0,199.673,199.673,199.3605,199.3605,9800.0
2015-02-18 15:10:00,235.98,236.04,235.66,235.66,6800.0,199.3351,199.3858,199.0648,199.0648,6800.0
2015-02-18 15:15:00,235.65,235.65,235.44,235.6,7700.0,199.0564,199.0564,198.879,199.0141,7700.0
2015-02-18 15:20:00,235.6,235.65,235.52,235.6,6000.0,199.0141,199.0564,198.9466,199.0141,6000.0
2015-02-18 15:25:00,235.7,235.7,235.5,235.5,6300.0,199.0986,199.0986,198.9297,198.9297,6300.0
2015-02-18 15:30:00,235.5,235.58,235.28,235.54,8900.0,198.9297,198.9972,198.7438,198.9635,8900.0
2015-02-18 15:35:00,235.6,235.75,235.32,235.75,22000.0,199.0141,199.1408,198.7776,199.1408,22000.0
2015-02-18 15:40:00,235.74,235.76,235.61,235.61,8600.0,199.1324,199.1493,199.0226,199.0226,8600.0
2015-02-18 15:45:00,235.64,235.69,235.51,235.52,6100.0,199.0479,199.0902,198.9381,198.9466,6100.0
2015-02-18 15:50:00,235.54,235.75,235.54,235.66,17400.0,198.9635,199.1408,198.9635,199.0648,17400.0
2015-02-18 15:55:00,235.7,235.83,235.45,235.62,38700.0,199.0986,199.2084,198.8874,199.031,38700.0
2015-02-19 09:30:00,235.77,236.14,234.71,235.55,4000.0,199.1577,199.4703,198.2623,198.9719,4000.0
2015-02-19 09:35:00,235.61,235.9,235.2,235.47,1400.0,199.0226,199.2675,198.6762,198.9043,1400.0
2015-02-19 09:40:00,235.48,236.43,235.22,236.22,10100.0,198.9128,199.7152,198.6931,199.5379,10100.0
2015-02-19 09:45:00,236.37,236.38,235.34,235.48,16300.0,199.6646,199.673,198.7945,198.9128,16300.0
2015-02-19 09:50:00,235.58,235.76,234.86,235.09,13200.0,198.9972,199.1493,198.389,198.5833,13200.0
2015-02-19 09:55:00,234.88,236.18,234.51,236.04,18800.0,198.4059,199.5041,198.0934,199.3858,18800.0
2015-02-19 10:00:00,235.92,236.05,235.25,235.25,2900.0,199.2844,199.3943,198.7185,198.7185,2900.0
2015-02-19 10:05:00,235.67,235.67,235.02,235.02,2600.0,199.0733,199.0733,198.5242,198.5242,2600.0
2015-02-19 10:10:00,234.98,234.98,234.56,234.6,2900.0,198.4904,198.4904,198.1356,198.1694,2900.0
2015-02-19 10:15:00,235.01,235.1,234.66,235.1,5900.0,198.5158,198.5918,198.2201,198.5918,5900.0
2015-02-19 10:20:00,234.9,235.37,234.9,235.06,7200.0,198.4228,198.8198,198.4228,198.558,7200.0
2015-02-19 10:25:00,235.1,235.56,235.09,235.51,10100.0,198.5918,198.9803,198.5833,198.9381,10100.0
2015-02-19 10:30:00,235.51,235.74,235.2,235.61,4400.0,198.9381,199.1324,198.6762,199.0226,4400.0
2015-02-19 10:35:00,235.61,236.1,235.47,236.08,5000.0,199.0226,199.4365,198.9043,199.4196,5000.0
2015-02-19 10:40:00,236.03,236.35,236.02,236.35,3000.0,199.3774,199.6477,199.3689,199.6477,3000.0
2015-02-19 10:45:00,236.35,236.47,236.3,236.47,3600.0,199.6477,199.749,199.6054,199.749,3600.0
2015-02-19 10:50:00,236.46,236.48,236.33,236.33,4700.0,199.7406,199.7575,199.6308,199.6308,4700.0
2015-02-19 10:55:00,236.23,236.43,236.23,236.41,4300.0,199.5463,199.7152,199.5463,199.6984,4300.0
2015-02-19 11:00:00,236.31,236.43,236.15,236.15,2500.0,199.6139,199.7152,199.4787,199.4787,2500.0
2015-02-19 11:05:00,236.06,236.06,236.0,236.05,1400.0,199.4027,199.4027,199.352,199.3943,1400.0
2015-02-19 11:10:00,235.98,236.15,235.98,236.07,1100.0,199.3351,199.4787,199.3351,199.4111,1100.0
2015-02-19 11:15:00,236.22,236.22,236.05,236.1,5200.0,199.5379,199.5379,199.3943,199.4365,5200.0
2015-02-19 11:20:00,236.15,236.18,235.98,236.18,3900.0,199.4787,199.5041,199.3351,199.5041,3900.0
2015-02-19 11:25:00,236.12,236.23,236.11,236.23,1400.0,199.4534,199.5463,199.4449,199.5463,1400.0
2015-02-19 11:30:00,236.26,236.26,236.04,236.08,2800.0,199.5716,199.5716,199.3858,199.4196,2800.0
2015-02-19 11:35:00,236.17,236.17,235.87,235.95,2900.0,199.4956,199.4956,199.2422,199.3098,2900.0
2015-02-19 11:40:00,235.91,235.95,235.72,235.77,4300.0,199.276,199.3098,199.1155,199.1577,4300.0
2015-02-19 11:45:00,235.95,235.95,235.55,235.58,9900.0,199.3098,199.3098,198.9719,198.9972,9900.0
2015-02-19 11:50:00,235.58,235.67,235.4,235.42,2600.0,198.9972,199.0733,198.8452,198.8621,2600.0
2015-02-19 11:55:00,235.53,235.68,235.52,235.64,2700.0,198.955,199.0817,198.9466,199.0479,2700.0
2015-02-19 12:00:00,235.63,235.74,235.63,235.74,900.0,199.0395,199.1324,199.0395,199.1324,900.0
2015-02-19 12:05:00,235.74,235.83,235.6,235.73,1100.0,199.1324,199.2084,199.0141,199.1239,1100.0
2015-02-19 12:10:00,235.9,236.0,235.88,235.88,400.0,199.2675,199.352,199.2507,199.2507,400.0
2015-02-19 12:15:00,236.03,236.03,235.62,235.91,15900.0,199.3774,199.3774,199.031,199.276,15900.0
2015-02-19 12:20:00,235.9,235.95,235.56,235.6,5800.0,199.2675,199.3098,198.9803,199.0141,5800.0
2015-02-19 12:25:00,235.57,235.66,235.37,235.37,6900.0,198.9888,199.0648,198.8198,198.8198,6900.0
2015-02-19 12:30:00,235.35,235.43,235.24,235.27,4000.0,198.803,198.8705,198.71,198.7354,4000.0
2015-02-19 12:35:00,235.34,235.41,235.09,235.27,2600.0,198.7945,198.8536,198.5833,198.7354,2600.0
2015-02-19 12:40:00,235.44,235.53,235.44,235.53,2700.0,198.879,198.955,198.879,198.955,2700.0
2015-02-19 12:45:00,235.5,235.86,235.5,235.86,3900.0,198.9297,199.2338,198.9297,199.2338,3900.0
2015-02-19 12:50:00,235.95,236.02,235.86,236.02,1600.0,199.3098,199.3689,199.2338,199.3689,1600.0
2015-02-19 12:55:00,235.91,236.05,235.74,235.83,2700.0,199.276,199.3943,199.1324,199.2084,2700.0
2015-02-19 13:00:00,236.07,236.1,235.7,235.79,3100.0,199.4111,199.4365,199.0986,199.1746,3100.0
2015-02-19 13:05:00,235.66,235.85,235.54,235.54,800.0,199.0648,199.2253,198.9635,198.9635,800.0
2015-02-19 13:10:00,235.4,235.5,235.39,235.5,300.0,198.8452,198.9297,198.8367,198.9297,300.0
2015-02-19 13:15:00,235.44,235.59,235.4,235.43,7800.0,198.879,199.0057,198.8452,198.8705,7800.0
2015-02-19 13:20:00,235.54,235.67,235.34,235.46,10000.0,198.9635,199.0733,198.7945,198.8959,10000.0
2015-02-19 13:25:00,235.4,235.47,235.32,235.41,1200.0,198.8452,198.9043,198.7776,198.8536,1200.0
2015-02-19 13:30:00,235.44,235.47,235.32,235.34,6100.0,198.879,198.9043,198.7776,198.7945,6100.0
2015-02-19 13:35:00,235.24,235.66,235.24,235.66,3400.0,198.71,199.0648,198.71,199.0648,3400.0
2015-02-19 13:40:00,235.71,235.71,235.54,235.54,3000.0,199.1071,199.1071,198.9635,198.9635,3000.0
2015-02-19 13:45:00,235.59,235.67,235.49,235.67,700.0,199.0057,199.0733,198.9212,199.0733,700.0
2015-02-19 13:50:00,235.59,236.06,235.59,235.93,3400.0,199.0057,199.4027,199.0057,199.2929,3400.0
2015-02-19 13:55:00,236.14,236.21,235.96,236.09,1500.0,199.4703,199.5294,199.3182,199.428,1500.0
2015-02-19 14:00:00,235.98,236.27,235.98,236.12,6400.0,199.3351,199.5801,199.3351,199.4534,6400.0
2015-02-19 14:05:00,236.13,236.33,236.12,236.33,4100.0,199.4618,199.6308,199.4534,199.6308,4100.0
2015-02-19 14:10:00,236.3,236.66,236.3,236.66,3500.0,199.6054,199.9095,199.6054,199.9095,3500.0
2015-02-19 14:15:00,236.72,236.77,236.45,236.75,9000.0,199.9602,200.0024,199.7321,199.9856,9000.0
2015-02-19 14:20:00,236.63,236.71,236.49,236.49,3000.0,199.8842,199.9518,199.7659,199.7659,3000.0
2015-02-19 14:25:00,236.41,236.49,236.39,236.43,2700.0,199.6984,199.7659,199.6815,199.7152,2700.0
2015-02-19 14:30:00,236.43,236.53,236.38,236.42,4400.0,199.7152,199.7997,199.673,199.7068,4400.0
2015-02-19 14:35:00,236.52,236.52,235.88,235.95,3500.0,199.7913,199.7913,199.2507,199.3098,3500.0
2015-02-19 14:40:00,235.88,236.05,235.76,235.89,4900.0,199.2507,199.3943,199.1493,199.2591,4900.0
2015-02-19 14:45:00,236.15,236.22,235.96,236.08,3600.0,199.4787,199.5379,199.3182,199.4196,3600.0
2015-02-19 14:50:00,236.0,236.11,235.91,236.06,4300.0,199.352,199.4449,199.276,199.4027,4300.0
2015-02-19 14:55:00,236.12,236.4,236.05,236.4,5200.0,199.4534,199.6899,199.3943,199.6899,5200.0
2015-02-19 15:00:00,236.28,236.28,236.11,236.22,5200.0,199.5885,199.5885,199.4449,199.5379,5200.0
2015-02-19 15:05:00,236.34,236.36,236.24,236.24,1900.0,199.6392,199.6561,199.5547,199.5547,1900.0
2015-02-19 15:10:00,236.3,236.37,236.23,236.24,4600.0,199.6054,199.6646,199.5463,199.5547,4600.0
2015-02-19 15:15:00,236.23,236.35,236.21,236.3,6100.0,199.5463,199.6477,199.5294,199.6054,6100.0
2015-02-19 15:20:00,236.26,236.39,236.21,236.28,4100.0,199.5716,199.6815,199.5294,199.5885,4100.0
2015-02-19 15:25:00,236.27,236.27,235.87,235.97,4800.0,199.5801,199.5801,199.2422,199.3267,4800.0
2015-02-19 15:30:00,235.88,235.94,235.52,235.53,6600.0,199.2507,199.3013,198.9466,198.955,6600.0
2015-02-19 15:35:00,235.53,235.73,235.43,235.68,15700.0,198.955,199.1239,198.8705,199.0817,15700.0
2015-02-19 15:40:00,235.72,235.73,235.41,235.5,9100.0,199.1155,199.1239,198.8536,198.9297,9100.0
2015-02-19 15:45:00,235.52,235.52,235.4,235.46,16200.0,198.9466,198.9466,198.8452,198.8959,16200.0
2015-02-19 15:50:00,235.46,235.62,235.43,235.62,13700.0,198.8959,199.031,198.8705,199.031,13700.0
2015-02-19 15:55:00,235.62,235.62,235.28,235.56,30100.0,199.031,199.031,198.7438,198.9803,30100.0
2015-02-20 09:30:00,234.71,236.56,234.33,236.07,20000.0,198.2623,199.8251,197.9413,199.4111,20000.0
2015-02-20 09:35:00,236.44,236.51,234.35,234.71,4100.0,199.7237,199.7828,197.9582,198.2623,4100.0
2015-02-20 09:40:00,234.07,234.28,233.24,234.28,2700.0,197.7217,197.8991,197.0206,197.8991,2700.0
2015-02-20 09:45:00,234.28,234.29,233.72,234.18,1800.0,197.8991,197.9076,197.4261,197.8146,1800.0
2015-02-20 09:50:00,234.32,234.37,234.05,234.37,3000.0,197.9329,197.9751,197.7048,197.9751,3000.0
2015-02-20 09:55:00,234.35,234.35,233.62,233.73,15700.0,197.9582,197.9582,197.3416,197.4345,15700.0
2015-02-20 10:00:00,233.6,234.05,233.59,233.64,9100.0,197.3247,197.7048,197.3163,197.3585,9100.0
2015-02-20 10:05:00,233.74,234.29,233.74,234.21,2400.0,197.443,197.9076,197.443,197.84,2400.0
2015-02-20 10:10:00,234.22,234.59,234.17,234.59,2100.0,197.8484,198.161,197.8062,198.161,2100.0
2015-02-20 10:15:00,234.64,235.25,234.56,234.89,11400.0,198.2032,198.7185,198.1356,198.4144,11400.0
2015-02-20 10:20:00,234.79,234.79,234.42,234.62,2200.0,198.3299,198.3299,198.0174,198.1863,2200.0
2015-02-20 10:25:00,234.49,234.49,234.17,234.18,5700.0,198.0765,198.0765,197.8062,197.8146,5700.0
2015-02-20 10:30:00,234.01,234.66,233.85,234.66,5600.0,197.671,198.2201,197.5359,198.2201,5600.0
2015-02-20 10:35:00,234.66,234.88,234.47,234.69,10300.0,198.2201,198.4059,198.0596,198.2454,10300.0
2015-02-20 10:40:00,234.85,235.01,234.54,234.54,2800.0,198.3806,198.5158,198.1187,198.1187,2800.0
2015-02-20 10:45:00,234.7,235.05,234.69,234.82,2300.0,198.2539,198.5495,198.2454,198.3553,2300.0
2015-02-20 10:50:00,234.78,234.79,234.23,234.28,14900.0,198.3215,198.3299,197.8569,197.8991,14900.0
2015-02-20 10:55:00,234.22,234.56,233.84,234.04,15700.0,197.8484,198.1356,197.5274,197.6964,15700.0
2015-02-20 11:00:00,234.07,234.4,234.07,234.26,17200.0,197.7217,198.0005,197.7217,197.8822,17200.0
2015-02-20 11:05:00,234.34,234.54,234.33,234.4,2600.0,197.9498,198.1187,197.9413,198.0005,2600.0
2015-02-20 11:10:00,234.4,234.4,234.06,234.14,2300.0,198.0005,198.0005,197.7133,197.7809,2300.0
2015-02-20 11:15:00,234.11,234.11,233.82,233.87,4400.0,197.7555,197.7555,197.5105,197.5528,4400.0
2015-02-20 11:20:00,233.92,234.39,233.92,234.39,4000.0,197.595,197.992,197.595,197.992,4000.0
2015-02-20 11:25:00,234.39,234.44,234.2,234.29,3300.0,197.992,198.0343,197.8315,197.9076,3300.0
2015-02-20 11:30:00,234.34,234.35,234.15,234.35,2400.0,197.9498,197.9582,197.7893,197.9582,2400.0
2015-02-20 11:35:00,234.35,234.48,234.17,234.23,15300.0,197.9582,198.0681,197.8062,197.8569,15300.0
2015-02-20 11:40:00,234.24,234.67,234.24,234.67,1700.0,197.8653,198.2286,197.8653,198.2286,1700.0
2015-02-20 11:45:00,234.73,234.76,234.6,234.7,4000.0,198.2792,198.3046,198.1694,198.2539,4000.0
2015-02-20 11:50:00,234.81,235.2,234.81,235.16,14600.0,198.3468,198.6762,198.3468,198.6425,14600.0
2015-02-20 11:55:00,235.03,235.13,234.87,235.13,5400.0,198.5326,198.6171,198.3975,198.6171,5400.0
2015-02-20 12:00:00,235.19,235.19,234.77,235.02,44100.0,198.6678,198.6678,198.313,198.5242,44100.0
2015-02-20 12:05:00,235.03,235.03,234.9,235.0,3800.0,198.5326,198.5326,198.4228,198.5073,3800.0
2015-02-20 12:10:00,235.0,235.0,234.86,235.0,6300.0,198.5073,198.5073,198.389,198.5073,6300.0
2015-02-20 12:15:00,234.99,235.1,234.95,235.1,3600.0,198.4989,198.5918,198.4651,198.5918,3600.0
2015-02-20 12:20:00,235.06,235.06,234.9,234.9,1400.0,198.558,198.558,198.4228,198.4228,1400.0
2015-02-20 12:25:00,234.94,234.94,234.87,234.91,3300.0,198.4566,198.4566,198.3975,198.4313,3300.0
2015-02-20 12:30:00,234.92,234.95,234.85,234.95,2700.0,198.4397,198.4651,198.3806,198.4651,2700.0
2015-02-20 12:35:00,234.98,235.67,234.98,235.24,6700.0,198.4904,199.0733,198.4904,198.71,6700.0
2015-02-20 12:40:00,235.24,235.58,235.24,235.27,3300.0,198.71,198.9972,198.71,198.7354,3300.0
2015-02-20 12:45:00,235.39,235.68,235.39,235.46,1500.0,198.8367,199.0817,198.8367,198.8959,1500.0
2015-02-20 12:50:00,235.52,235.53,235.31,235.47,2400.0,198.9466,198.955,198.7692,198.9043,2400.0
2015-02-20 12:55:00,235.4,235.66,235.4,235.61,4100.0,198.8452,199.0648,198.8452,199.0226,4100.0
2015-02-20 13:00:00,235.67,235.8,235.51,235.59,4300.0,199.0733,199.1831,198.9381,199.0057,4300.0
2015-02-20 13:05:00,235.57,235.67,235.49,235.67,1000.0,198.9888,199.0733,198.9212,199.0733,1000.0
2015-02-20 13:10:00,235.67,235.8,235.55,235.55,1600.0,199.0733,199.1831,198.9719,198.9719,1600.0
2015-02-20 13:15:00,235.72,235.93,235.66,235.93,3600.0,199.1155,199.2929,199.0648,199.2929,3600.0
2015-02-20 13:20:00,235.84,236.18,235.82,236.0,6800.0,199.2169,199.5041,199.2,199.352,6800.0
2015-02-20 13:25:00,236.02,236.21,236.01,236.16,17400.0,199.3689,199.5294,199.3605,199.4872,17400.0
2015-02-20 13:30:00,236.08,236.23,236.02,236.15,1700.0,199.4196,199.5463,199.3689,199.4787,1700.0
2015-02-20 13:35:00,236.25,236.53,236.22,236.53,3000.0,199.5632,199.7997,199.5379,199.7997,3000.0
2015-02-20 13:40:00,236.62,236.72,236.62,236.71,1000.0,199.8757,199.9602,199.8757,199.9518,1000.0
2015-02-20 13:45:00,236.7,236.92,236.69,236.77,2000.0,199.9433,200.1292,199.9349,200.0024,2000.0
2015-02-20 13:50:00,236.83,237.04,236.83,236.93,3700.0,200.0531,200.2305,200.0531,200.1376,3700.0
2015-02-20 13:55:00,236.99,237.21,236.87,236.94,5500.0,200.1883,200.3741,200.0869,200.146,5500.0
2015-02-20 14:00:00,237.03,237.04,237.0,237.02,1100.0,200.2221,200.2305,200.1967,200.2136,1100.0
2015-02-20 14:05:00,237.12,237.12,236.94,237.05,3700.0,200.2981,200.2981,200.146,200.239,3700.0
2015-02-20 14:10:00,236.97,237.08,236.85,236.96,2700.0,200.1714,200.2643,200.07,200.1629,2700.0
2015-02-20 14:15:00,236.98,236.98,236.63,236.77,7000.0,200.1798,200.1798,199.8842,200.0024,7000.0
2015-02-20 14:20:00,236.71,236.87,236.67,236.87,1600.0,199.9518,200.0869,199.918,200.0869,1600.0
2015-02-20 14:25:00,236.94,237.1,236.9,236.9,3700.0,200.146,200.2812,200.1123,200.1123,3700.0
2015-02-20 14:30:00,236.88,236.88,236.66,236.77,2300.0,200.0954,200.0954,199.9095,200.0024,2300.0
2015-02-20 14:35:00,236.77,236.99,236.72,236.99,1100.0,200.0024,200.1883,199.9602,200.1883,1100.0
2015-02-20 14:40:00,236.83,236.89,236.69,236.84,3800.0,200.0531,200.1038,199.9349,200.0616,3800.0
2015-02-20 14:45:00,236.89,237.26,236.82,237.26,3700.0,200.1038,200.4164,200.0447,200.4164,3700.0
2015-02-20 14:50:00,237.2,237.58,237.16,237.57,1200.0,200.3657,200.6867,200.3319,200.6782,1200.0
2015-02-20 14:55:00,237.61,237.76,237.55,237.76,1700.0,200.712,200.8387,200.6613,200.8387,1700.0
2015-02-20 15:00:00,237.76,237.98,237.76,237.77,5500.0,200.8387,201.0245,200.8387,200.8472,5500.0
2015-02-20 15:05:00,237.83,237.95,237.74,237.95,1700.0,200.8978,200.9992,200.8218,200.9992,1700.0
2015-02-20 15:10:00,238.0,238.08,237.9,238.03,6100.0,201.0414,201.109,200.957,201.0668,6100.0
2015-02-20 15:15:00,238.05,238.11,237.69,237.77,8900.0,201.0837,201.1344,200.7796,200.8472,8900.0
2015-02-20 15:20:00,237.76,237.85,237.65,237.79,5400.0,200.8387,200.9147,200.7458,200.8641,5400.0
2015-02-20 15:25:00,237.74,237.84,237.61,237.61,6800.0,200.8218,200.9063,200.712,200.712,6800.0
2015-02-20 15:30:00,237.73,237.87,237.57,237.81,5100.0,200.8134,200.9316,200.6782,200.8809,5100.0
2015-02-20 15:35:00,237.79,238.01,237.79,237.88,5200.0,200.8641,201.0499,200.8641,200.9401,5200.0
2015-02-20 15:40:00,237.85,237.88,237.67,237.74,7800.0,200.9147,200.9401,200.7627,200.8218,7800.0
2015-02-20 15:45:00,237.83,237.88,237.67,237.88,8300.0,200.8978,200.9401,200.7627,200.9401,8300.0
2015-02-20 15:50:00,237.88,237.97,237.77,237.93,19100.0,200.9401,201.0161,200.8472,200.9823,19100.0
2015-02-20 15:55:00,237.87,238.24,237.86,238.15,26000.0,200.9316,201.2442,200.9232,201.1681,26000.0
2015-02-23 09:30:00,236.86,237.02,236.75,236.75,9100.0,200.0785,200.2136,199.9856,199.9856,9100.0
2015-02-23 09:35:00,236.95,237.7,236.49,236.98,22200.0,200.1545,200.788,199.7659,200.1798,22200.0
2015-02-23 09:40:00,237.17,237.17,236.31,236.47,19500.0,200.3403,200.3403,199.6139,199.749,19500.0
2015-02-23 09:45:00,236.58,236.76,236.55,236.55,38200.0,199.842,199.994,199.8166,199.8166,38200.0
2015-02-23 09:50:00,236.54,236.54,236.52,236.53,500.0,199.8082,199.8082,199.7913,199.7997,500.0
2015-02-23 09:55:00,236.54,236.54,236.22,236.41,2300.0,199.8082,199.8082,199.5379,199.6984,2300.0
2015-02-23 10:00:00,236.35,236.63,236.35,236.6,1000.0,199.6477,199.8842,199.6477,199.8588,1000.0
2015-02-23 10:05:00,236.6,236.73,236.47,236.68,5500.0,199.8588,199.9687,199.749,199.9264,5500.0
2015-02-23 10:10:00,236.6,236.83,236.39,236.53,4800.0,199.8588,200.0531,199.6815,199.7997,4800.0
2015-02-23 10:15:00,236.6,236.75,236.45,236.75,5400.0,199.8588,199.9856,199.7321,199.9856,5400.0
2015-02-23 10:20:00,236.56,237.03,236.5,237.03,3400.0,199.8251,200.2221,199.7744,200.2221,3400.0
2015-02-23 10:25:00,237.14,237.18,237.06,237.18,1300.0,200.315,200.3488,200.2474,200.3488,1300.0
2015-02-23 10:30:00,237.27,237.27,236.91,236.91,2800.0,200.4248,200.4248,200.1207,200.1207,2800.0
2015-02-23 10:35:00,236.98,237.03,236.84,237.03,1400.0,200.1798,200.2221,200.0616,200.2221,1400.0
2015-02-23 10:40:00,237.05,237.11,236.87,237.07,2000.0,200.239,200.2896,200.0869,200.2559,2000.0
2015-02-23 10:45:00,237.24,237.44,236.97,237.18,5800.0,200.3995,200.5684,200.1714,200.3488,5800.0
2015-02-23 10:50:00,237.14,237.18,236.65,236.78,4200.0,200.315,200.3488,199.9011,200.0109,4200.0
2015-02-23 10:55:00,236.96,237.26,236.96,237.18,800.0,200.1629,200.4164,200.1629,200.3488,800.0
2015-02-23 11:00:00,237.13,237.36,237.09,237.36,3600.0,200.3065,200.5008,200.2728,200.5008,3600.0
2015-02-23 11:05:00,237.35,237.52,237.35,237.52,700.0,200.4924,200.636,200.4924,200.636,700.0
2015-02-23 11:10:00,237.47,237.54,237.39,237.47,3200.0,200.5937,200.6529,200.5262,200.5937,3200.0
2015-02-23 11:15:00,237.37,237.58,237.37,237.58,900.0,200.5093,200.6867,200.5093,200.6867,900.0
2015-02-23 11:20:00,237.67,237.77,237.64,237.72,1500.0,200.7627,200.8472,200.7373,200.8049,1500.0
2015-02-23 11:25:00,237.72,237.77,237.56,237.77,3000.0,200.8049,200.8472,200.6698,200.8472,3000.0
2015-02-23 11:30:00,237.71,237.71,237.33,237.33,1400.0,200.7965,200.7965,200.4755,200.4755,1400.0
2015-02-23 11:35:00,237.32,237.51,237.23,237.23,3100.0,200.467,200.6275,200.391,200.391,3100.0
2015-02-23 11:40:00,237.01,237.01,236.96,236.96,400.0,200.2052,200.2052,200.1629,200.1629,400.0
2015-02-23 11:45:00,236.88,237.2,236.71,236.8,7600.0,200.0954,200.3657,199.9518,200.0278,7600.0
2015-02-23 11:50:00,236.73,236.78,236.51,236.53,2100.0,199.9687,200.0109,199.7828,199.7997,2100.0
2015-02-23 11:55:00,236.55,236.66,236.45,236.5,2800.0,199.8166,199.9095,199.7321,199.7744,2800.0
2015-02-23 12:00:00,236.46,236.58,236.45,236.57,3300.0,199.7406,199.842,199.7321,199.8335,3300.0
2015-02-23 12:05:00,236.54,236.54,236.32,236.48,12500.0,199.8082,199.8082,199.6223,199.7575,12500.0
2015-02-23 12:10:00,236.44,236.58,236.43,236.49,9100.0,199.7237,199.842,199.7152,199.7659,9100.0
2015-02-23 12:15:00,236.44,236.54,236.44,236.51,8200.0,199.7237,199.8082,199.7237,199.7828,8200.0
2015-02-23 12:20:00,236.5,236.54,236.32,236.54,17200.0,199.7744,199.8082,199.6223,199.8082,17200.0
2015-02-23 12:25:00,236.57,236.57,236.55,236.55,300.0,199.8335,199.8335,199.8166,199.8166,300.0
2015-02-23 12:30:00,236.55,236.56,236.36,236.49,7300.0,199.8166,199.8251,199.6561,199.7659,7300.0
2015-02-23 12:35:00,236.5,236.52,236.22,236.4,4500.0,199.7744,199.7913,199.5379,199.6899,4500.0
2015-02-23 12:40:00,236.3,236.49,236.3,236.45,2200.0,199.6054,199.7659,199.6054,199.7321,2200.0
2015-02-23 12:45:00,236.34,236.4,236.0,236.0,7100.0,199.6392,199.6899,199.352,199.352,7100.0
2015-02-23 12:50:00,235.88,235.98,235.79,235.86,3600.0,199.2507,199.3351,199.1746,199.2338,3600.0
2015-02-23 12:55:00,235.84,236.05,235.78,235.97,4400.0,199.2169,199.3943,199.1662,199.3267,4400.0
2015-02-23 13:00:00,235.83,235.99,235.77,235.99,8800.0,199.2084,199.3436,199.1577,199.3436,8800.0
2015-02-23 13:05:00,236.03,236.1,236.02,236.08,600.0,199.3774,199.4365,199.3689,199.4196,600.0
2015-02-23 13:10:00,236.1,236.17,236.05,236.08,900.0,199.4365,199.4956,199.3943,199.4196,900.0
2015-02-23 13:15:00,235.98,236.04,235.96,236.03,900.0,199.3351,199.3858,199.3182,199.3774,900.0
2015-02-23 13:20:00,236.05,236.17,235.93,235.96,2400.0,199.3943,199.4956,199.2929,199.3182,2400.0
2015-02-23 13:25:00,236.0,236.17,236.0,236.0,4000.0,199.352,199.4956,199.352,199.352,4000.0
2015-02-23 13:30:00,236.0,236.09,236.0,236.06,800.0,199.352,199.428,199.352,199.4027,800.0
2015-02-23 13:35:00,236.0,236.08,235.92,236.08,1000.0,199.352,199.4196,199.2844,199.4196,1000.0
2015-02-23 13:40:00,236.17,236.26,236.13,236.26,900.0,199.4956,199.5716,199.4618,199.5716,900.0
2015-02-23 13:45:00,236.26,236.27,236.11,236.13,500.0,199.5716,199.5801,199.4449,199.4618,500.0
2015-02-23 13:50:00,236.09,236.1,235.85,235.99,5000.0,199.428,199.4365,199.2253,199.3436,5000.0
2015-02-23 13:55:00,235.92,235.96,235.79,235.9,5600.0,199.2844,199.3182,199.1746,199.2675,5600.0
2015-02-23 14:00:00,235.95,236.0,235.76,235.77,13100.0,199.3098,199.352,199.1493,199.1577,13100.0
2015-02-23 14:05:00,235.81,235.81,235.79,235.79,500.0,199.1915,199.1915,199.1746,199.1746,500.0
2015-02-23 14:10:00,235.85,235.88,235.58,235.58,5800.0,199.2253,199.2507,198.9972,198.9972,5800.0
2015-02-23 14:15:00,235.58,235.64,235.33,235.33,4900.0,198.9972,199.0479,198.7861,198.7861,4900.0
2015-02-23 14:20:00,235.43,235.48,235.4,235.48,4300.0,198.8705,198.9128,198.8452,198.9128,4300.0
2015-02-23 14:25:00,235.52,235.56,235.48,235.52,1700.0,198.9466,198.9803,198.9128,198.9466,1700.0
2015-02-23 14:30:00,235.54,235.54,235.45,235.52,8300.0,198.9635,198.9635,198.8874,198.9466,8300.0
2015-02-23 14:35:00,235.56,235.7,235.56,235.6,3900.0,198.9803,199.0986,198.9803,199.0141,3900.0
2015-02-23 14:40:00,235.45,235.64,235.45,235.6,4300.0,198.8874,199.0479,198.8874,199.0141,4300.0
2015-02-23 14:45:00,235.68,235.85,235.67,235.82,1400.0,199.0817,199.2253,199.0733,199.2,1400.0
2015-02-23 14:50:00,235.76,235.8,235.67,235.76,1100.0,199.1493,199.1831,199.0733,199.1493,1100.0
2015-02-23 14:55:00,235.72,235.83,235.69,235.76,700.0,199.1155,199.2084,199.0902,199.1493,700.0
2015-02-23 15:00:00,235.77,235.77,235.6,235.6,1800.0,199.1577,199.1577,199.0141,199.0141,1800.0
2015-02-23 15:05:00,235.52,235.67,235.48,235.67,2700.0,198.9466,199.0733,198.9128,199.0733,2700.0
2015-02-23 15:10:00,235.69,235.75,235.55,235.75,1600.0,199.0902,199.1408,198.9719,199.1408,1600.0
2015-02-23 15:15:00,235.71,235.87,235.65,235.73,1400.0,199.1071,199.2422,199.0564,199.1239,1400.0
2015-02-23 15:20:00,235.73,235.87,235.67,235.73,3300.0,199.1239,199.2422,199.0733,199.1239,3300.0
2015-02-23 15:25:00,235.7,235.83,235.64,235.83,1600.0,199.0986,199.2084,199.0479,199.2084,1600.0
2015-02-23 15:30:00,235.88,235.96,235.77,235.85,4900.0,199.2507,199.3182,199.1577,199.2253,4900.0
2015-02-23 15:35:00,235.86,236.2,235.86,236.13,4200.0,199.2338,199.521,199.2338,199.4618,4200.0
2015-02-23 15:40:00,236.13,236.52,236.13,236.52,4300.0,199.4618,199.7913,199.4618,199.7913,4300.0
2015-02-23 15:45:00,236.43,236.51,236.1,236.23,9800.0,199.7152,199.7828,199.4365,199.5463,9800.0
2015-02-23 15:50:00,236.23,236.28,236.1,236.18,8600.0,199.5463,199.5885,199.4365,199.5041,8600.0
2015-02-23 15:55:00,236.15,236.33,236.12,236.19,12100.0,199.4787,199.6308,199.4534,199.5125,12100.0
2015-02-24 09:30:00,236.0,236.0,235.04,236.0,5800.0,199.352,199.352,198.5411,199.352,5800.0
2015-02-24 09:35:00,236.95,237.55,236.25,236.25,2000.0,200.1545,200.6613,199.5632,199.5632,2000.0
2015-02-24 09:40:00,236.13,237.06,235.85,236.33,3100.0,199.4618,200.2474,199.2253,199.6308,3100.0
2015-02-24 09:45:00,236.52,236.77,235.74,235.98,10600.0,199.7913,200.0024,199.1324,199.3351,10600.0
2015-02-24 09:50:00,235.88,236.18,235.88,236.1,6800.0,199.2507,199.5041,199.2507,199.4365,6800.0
2015-02-24 09:55:00,235.98,236.48,235.65,235.8,30300.0,199.3351,199.7575,199.0564,199.1831,30300.0
2015-02-24 10:00:00,235.71,236.17,235.57,235.94,11600.0,199.1071,199.4956,198.9888,199.3013,11600.0
2015-02-24 10:05:00,236.06,236.06,235.61,235.74,19900.0,199.4027,199.4027,199.0226,199.1324,19900.0
2015-02-24 10:10:00,235.71,236.05,235.67,235.86,9500.0,199.1071,199.3943,199.0733,199.2338,9500.0
2015-02-24 10:15:00,235.98,236.17,235.59,236.01,8600.0,199.3351,199.4956,199.0057,199.3605,8600.0
2015-02-24 10:20:00,236.02,236.71,235.94,236.49,6200.0,199.3689,199.9518,199.3013,199.7659,6200.0
2015-02-24 10:25:00,236.51,237.09,236.4,236.68,4500.0,199.7828,200.2728,199.6899,199.9264,4500.0
2015-02-24 10:30:00,236.53,236.59,236.32,236.46,2500.0,199.7997,199.8504,199.6223,199.7406,2500.0
2015-02-24 10:35:00,236.46,236.93,236.46,236.61,8200.0,199.7406,200.1376,199.7406,199.8673,8200.0
2015-02-24 10:40:00,236.52,236.72,236.25,236.63,3500.0,199.7913,199.9602,199.5632,199.8842,3500.0
2015-02-24 10:45:00,236.57,236.69,236.37,236.37,3700.0,199.8335,199.9349,199.6646,199.6646,3700.0
2015-02-24 10:50:00,236.46,237.01,236.39,236.86,7300.0,199.7406,200.2052,199.6815,200.0785,7300.0
2015-02-24 10:55:00,236.82,236.98,236.82,236.91,3400.0,200.0447,200.1798,200.0447,200.1207,3400.0
2015-02-24 11:00:00,236.77,237.11,236.77,237.03,3300.0,200.0024,200.2896,200.0024,200.2221,3300.0
2015-02-24 11:05:00,237.09,237.47,236.96,237.27,5400.0,200.2728,200.5937,200.1629,200.4248,5400.0
2015-02-24 11:10:00,237.21,237.76,237.21,237.76,3300.0,200.3741,200.8387,200.3741,200.8387,3300.0
2015-02-24 11:15:00,237.72,237.86,237.42,237.54,6300.0,200.8049,200.9232,200.5515,200.6529,6300.0
2015-02-24 11:20:00,237.68,237.68,237.36,237.4,5100.0,200.7711,200.7711,200.5008,200.5346,5100.0
2015-02-24 11:25:00,237.59,237.73,237.47,237.73,3200.0,200.6951,200.8134,200.5937,200.8134,3200.0
2015-02-24 11:30:00,237.74,237.85,237.69,237.69,3000.0,200.8218,200.9147,200.7796,200.7796,3000.0
2015-02-24 11:35:00,237.67,237.96,237.5,237.86,4100.0,200.7627,201.0077,200.6191,200.9232,4100.0
2015-02-24 11:40:00,237.91,238.14,237.9,238.04,4100.0,200.9654,201.1597,200.957,201.0752,4100.0
2015-02-24 11:45:00,237.99,238.29,237.99,238.04,3100.0,201.033,201.2864,201.033,201.0752,3100.0
2015-02-24 11:50:00,238.07,238.07,237.85,237.89,2400.0,201.1006,201.1006,200.9147,200.9485,2400.0
2015-02-24 11:55:00,237.95,238.08,237.93,237.93,2900.0,200.9992,201.109,200.9823,200.9823,2900.0
2015-02-24 12:00:00,237.92,238.05,237.8,238.02,3200.0,200.9739,201.0837,200.8725,201.0583,3200.0
2015-02-24 12:05:00,238.02,238.06,237.91,237.96,2100.0,201.0583,201.0921,200.9654,201.0077,2100.0
2015-02-24 12:10:00,237.85,237.85,237.39,237.39,3100.0,200.9147,200.9147,200.5262,200.5262,3100.0
2015-02-24 12:15:00,237.38,237.38,237.13,237.18,2900.0,200.5177,200.5177,200.3065,200.3488,2900.0
2015-02-24 12:20:00,237.18,237.36,237.14,237.25,1600.0,200.3488,200.5008,200.315,200.4079,1600.0
2015-02-24 12:25:00,237.34,237.48,237.31,237.37,1300.0,200.4839,200.6022,200.4586,200.5093,1300.0
2015-02-24 12:30:00,237.37,237.46,236.84,237.04,4400.0,200.5093,200.5853,200.0616,200.2305,4400.0
2015-02-24 12:35:00,237.04,237.21,237.03,237.16,1000.0,200.2305,200.3741,200.2221,200.3319,1000.0
2015-02-24 12:40:00,237.09,237.2,236.95,237.15,1800.0,200.2728,200.3657,200.1545,200.3234,1800.0
2015-02-24 12:45:00,237.14,237.24,236.92,236.94,2800.0,200.315,200.3995,200.1292,200.146,2800.0
2015-02-24 12:50:00,236.97,237.07,236.92,237.01,1500.0,200.1714,200.2559,200.1292,200.2052,1500.0
2015-02-24 12:55:00,237.03,237.34,237.02,237.34,2700.0,200.2221,200.4839,200.2136,200.4839,2700.0
2015-02-24 13:00:00,237.34,237.64,237.26,237.58,3700.0,200.4839,200.7373,200.4164,200.6867,3700.0
2015-02-24 13:05:00,237.51,237.51,237.14,237.14,1700.0,200.6275,200.6275,200.315,200.315,1700.0
2015-02-24 13:10:00,237.11,237.36,237.08,237.22,2100.0,200.2896,200.5008,200.2643,200.3826,2100.0
2015-02-24 13:15:00,237.4,237.4,237.25,237.25,1400.0,200.5346,200.5346,200.4079,200.4079,1400.0
2015-02-24 13:20:00,237.12,237.18,236.96,236.96,4900.0,200.2981,200.3488,200.1629,200.1629,4900.0
2015-02-24 13:25:00,236.96,237.37,236.93,237.18,4800.0,200.1629,200.5093,200.1376,200.3488,4800.0
2015-02-24 13:30:00,237.09,237.15,237.02,237.12,1800.0,200.2728,200.3234,200.2136,200.2981,1800.0
2015-02-24 13:35:00,237.08,237.23,236.99,237.23,700.0,200.2643,200.391,200.1883,200.391,700.0
2015-02-24 13:40:00,237.03,237.3,237.03,237.3,800.0,200.2221,200.4501,200.2221,200.4501,800.0
2015-02-24 13:45:00,237.15,237.15,236.91,236.97,900.0,200.3234,200.3234,200.1207,200.1714,900.0
2015-02-24 13:50:00,236.94,237.13,236.94,237.05,2800.0,200.146,200.3065,200.146,200.239,2800.0
2015-02-24 13:55:00,237.01,237.22,236.97,237.18,3200.0,200.2052,200.3826,200.1714,200.3488,3200.0
2015-02-24 14:00:00,237.15,237.15,236.93,236.94,600.0,200.3234,200.3234,200.1376,200.146,600.0
2015-02-24 14:05:00,236.96,237.26,236.88,237.26,5200.0,200.1629,200.4164,200.0954,200.4164,5200.0
2015-02-24 14:10:00,237.37,237.43,237.28,237.29,3400.0,200.5093,200.56,200.4332,200.4417,3400.0
2015-02-24 14:15:00,237.29,237.39,237.26,237.26,3100.0,200.4417,200.5262,200.4164,200.4164,3100.0
2015-02-24 14:20:00,237.26,237.48,237.26,237.26,10000.0,200.4164,200.6022,200.4164,200.4164,10000.0
2015-02-24 14:25:00,237.31,237.37,237.04,237.06,4100.0,200.4586,200.5093,200.2305,200.2474,4100.0
2015-02-24 14:30:00,236.97,237.18,236.92,237.18,3400.0,200.1714,200.3488,200.1292,200.3488,3400.0
2015-02-24 14:35:00,237.05,237.17,237.02,237.17,1600.0,200.239,200.3403,200.2136,200.3403,1600.0
2015-02-24 14:40:00,237.14,237.37,237.14,237.28,3400.0,200.315,200.5093,200.315,200.4332,3400.0
2015-02-24 14:45:00,237.21,237.3,237.13,237.13,1300.0,200.3741,200.4501,200.3065,200.3065,1300.0
2015-02-24 14:50:00,237.11,237.63,237.0,237.61,9700.0,200.2896,200.7289,200.1967,200.712,9700.0
2015-02-24 14:55:00,237.61,237.76,237.51,237.73,10200.0,200.712,200.8387,200.6275,200.8134,10200.0
2015-02-24 15:00:00,237.62,237.78,237.62,237.78,12000.0,200.7205,200.8556,200.7205,200.8556,12000.0
2015-02-24 15:05:00,237.73,237.81,237.65,237.71,12100.0,200.8134,200.8809,200.7458,200.7965,12100.0
2015-02-24 15:10:00,237.74,237.74,237.58,237.63,7900.0,200.8218,200.8218,200.6867,200.7289,7900.0
2015-02-24 15:15:00,237.65,237.77,237.5,237.59,9400.0,200.7458,200.8472,200.6191,200.6951,9400.0
2015-02-24 15:20:00,237.55,237.75,237.51,237.69,7800.0,200.6613,200.8303,200.6275,200.7796,7800.0
2015-02-24 15:25:00,237.75,237.9,237.72,237.85,6800.0,200.8303,200.957,200.8049,200.9147,6800.0
2015-02-24 15:30:00,237.83,237.9,237.77,237.86,4100.0,200.8978,200.957,200.8472,200.9232,4100.0
2015-02-24 15:35:00,237.87,237.94,237.78,237.78,5300.0,200.9316,200.9908,200.8556,200.8556,5300.0
2015-02-24 15:40:00,237.83,237.91,237.67,237.71,11400.0,200.8978,200.9654,200.7627,200.7965,11400.0
2015-02-24 15:45:00,237.72,237.72,237.3,237.34,6200.0,200.8049,200.8049,200.4501,200.4839,6200.0
2015-02-24 15:50:00,237.3,237.47,237.28,237.47,7800.0,200.4501,200.5937,200.4332,200.5937,7800.0
2015-02-24 15:55:00,237.47,237.68,237.45,237.56,16500.0,200.5937,200.7711,200.5769,200.6698,16500.0
2015-02-25 09:30:00,237.17,237.95,236.0,237.06,3400.0,200.3403,200.9992,199.352,200.2474,3400.0
2015-02-25 09:35:00,236.11,236.85,236.11,236.49,11000.0,199.4449,200.07,199.4449,199.7659,11000.0
2015-02-25 09:40:00,236.55,236.75,236.03,236.35,4500.0,199.8166,199.9856,199.3774,199.6477,4500.0
2015-02-25 09:45:00,236.02,236.14,235.77,235.88,6200.0,199.3689,199.4703,199.1577,199.2507,6200.0
2015-02-25 09:50:00,235.91,235.91,235.71,235.74,2100.0,199.276,199.276,199.1071,199.1324,2100.0
2015-02-25 09:55:00,235.5,235.89,235.5,235.89,1900.0,198.9297,199.2591,198.9297,199.2591,1900.0
2015-02-25 10:00:00,235.87,236.36,235.82,236.2,1600.0,199.2422,199.6561,199.2,199.521,1600.0
2015-02-25 10:05:00,236.12,236.71,236.12,236.7,6100.0,199.4534,199.9518,199.4534,199.9433,6100.0
2015-02-25 10:10:00,236.42,236.61,236.42,236.46,1900.0,199.7068,199.8673,199.7068,199.7406,1900.0
2015-02-25 10:15:00,236.47,236.7,236.45,236.7,1300.0,199.749,199.9433,199.7321,199.9433,1300.0
2015-02-25 10:20:00,236.71,236.8,236.49,236.74,1300.0,199.9518,200.0278,199.7659,199.9771,1300.0
2015-02-25 10:25:00,236.7,237.23,236.7,237.23,14800.0,199.9433,200.391,199.9433,200.391,14800.0
2015-02-25 10:30:00,237.09,237.35,236.75,237.23,5700.0,200.2728,200.4924,199.9856,200.391,5700.0
2015-02-25 10:35:00,237.18,237.37,237.17,237.3,1600.0,200.3488,200.5093,200.3403,200.4501,1600.0
2015-02-25 10:40:00,237.43,237.44,237.05,237.29,4000.0,200.56,200.5684,200.239,200.4417,4000.0
2015-02-25 10:45:00,237.27,237.64,237.27,237.53,1300.0,200.4248,200.7373,200.4248,200.6444,1300.0
2015-02-25 10:50:00,237.58,237.92,237.46,237.86,4800.0,200.6867,200.9739,200.5853,200.9232,4800.0
2015-02-25 10:55:00,237.88,238.13,237.86,238.13,1400.0,200.9401,201.1513,200.9232,201.1513,1400.0
2015-02-25 11:00:00,238.19,238.47,238.14,238.41,4100.0,201.2019,201.4385,201.1597,201.3878,4100.0
2015-02-25 11:05:00,238.41,238.44,237.7,237.7,2800.0,201.3878,201.4131,200.788,200.788,2800.0
2015-02-25 11:10:00,237.67,237.67,237.58,237.58,1300.0,200.7627,200.7627,200.6867,200.6867,1300.0
2015-02-25 11:15:00,237.58,237.72,237.49,237.72,1800.0,200.6867,200.8049,200.6106,200.8049,1800.0
2015-02-25 11:20:00,237.7,237.91,237.7,237.91,1800.0,200.788,200.9654,200.788,200.9654,1800.0
2015-02-25 11:25:00,238.08,238.11,237.75,237.8,4500.0,201.109,201.1344,200.8303,200.8725,4500.0
2015-02-25 11:30:00,237.79,237.83,237.58,237.66,2700.0,200.8641,200.8978,200.6867,200.7542,2700.0
2015-02-25 11:35:00,237.6,237.73,237.5,237.52,2100.0,200.7036,200.8134,200.6191,200.636,2100.0
2015-02-25 11:40:00,237.54,237.62,237.54,237.6,700.0,200.6529,200.7205,200.6529,200.7036,700.0
2015-02-25 11:45:00,237.6,237.85,237.6,237.71,3300.0,200.7036,200.9147,200.7036,200.7965,3300.0
2015-02-25 11:50:00,237.76,238.22,237.76,238.22,6500.0,200.8387,201.2273,200.8387,201.2273,6500.0
2015-02-25 11:55:00,238.25,238.34,238.22,238.27,1600.0,201.2526,201.3286,201.2273,201.2695,1600.0
2015-02-25 12:00:00,238.37,238.62,238.35,238.62,2200.0,201.354,201.5652,201.3371,201.5652,2200.0
2015-02-25 12:05:00,238.66,238.87,238.53,238.87,7700.0,201.599,201.7763,201.4891,201.7763,7700.0
2015-02-25 12:10:00,238.86,238.97,238.86,238.95,3000.0,201.7679,201.8608,201.7679,201.8439,3000.0
2015-02-25 12:15:00,238.97,239.0,238.89,238.99,3700.0,201.8608,201.8862,201.7932,201.8777,3700.0
2015-02-25 12:20:00,238.99,239.44,238.88,239.24,7500.0,201.8777,202.2578,201.7848,202.0889,7500.0
2015-02-25 12:25:00,239.24,239.24,238.87,238.87,4500.0,202.0889,202.0889,201.7763,201.7763,4500.0
2015-02-25 12:30:00,238.84,238.96,238.82,238.88,1300.0,201.751,201.8524,201.7341,201.7848,1300.0
2015-02-25 12:35:00,238.97,238.98,238.97,238.98,200.0,201.8608,201.8693,201.8608,201.8693,200.0
2015-02-25 12:40:00,238.94,239.17,238.94,239.17,1400.0,201.8355,202.0298,201.8355,202.0298,1400.0
2015-02-25 12:45:00,239.1,239.26,239.1,239.26,1400.0,201.9706,202.1058,201.9706,202.1058,1400.0
2015-02-25 12:50:00,239.26,239.26,238.93,239.03,19200.0,202.1058,202.1058,201.827,201.9115,19200.0
2015-02-25 12:55:00,239.01,239.42,238.99,239.42,31000.0,201.8946,202.2409,201.8777,202.2409,31000.0
2015-02-25 13:00:00,239.32,239.35,239.22,239.32,2400.0,202.1565,202.1818,202.072,202.1565,2400.0
2015-02-25 13:05:00,239.22,239.27,239.09,239.09,3800.0,202.072,202.1142,201.9622,201.9622,3800.0
2015-02-25 13:10:00,239.06,239.37,239.03,239.37,8100.0,201.9368,202.1987,201.9115,202.1987,8100.0
2015-02-25 13:15:00,239.47,239.62,239.4,239.52,1100.0,202.2832,202.4099,202.224,202.3254,1100.0
2015-02-25 13:20:00,239.46,239.8,239.46,239.71,2200.0,202.2747,202.5619,202.2747,202.4859,2200.0
2015-02-25 13:25:00,239.84,239.99,239.69,239.9,3200.0,202.5957,202.7224,202.469,202.6464,3200.0
2015-02-25 13:30:00,240.0,240.31,240.0,240.09,5300.0,202.7309,202.9927,202.7309,202.8069,5300.0
2015-02-25 13:35:00,240.18,240.58,240.12,240.44,2300.0,202.8829,203.2208,202.8322,203.1025,2300.0
2015-02-25 13:40:00,240.54,240.68,240.39,240.39,3700.0,203.187,203.3053,203.0603,203.0603,3700.0
2015-02-25 13:45:00,240.53,240.53,240.34,240.34,1100.0,203.1786,203.1786,203.0181,203.0181,1100.0
2015-02-25 13:50:00,240.35,240.4,240.31,240.34,3100.0,203.0265,203.0688,202.9927,203.0181,3100.0
2015-02-25 13:55:00,240.34,240.38,240.19,240.25,2300.0,203.0181,203.0519,202.8914,202.942,2300.0
2015-02-25 14:00:00,240.25,240.47,240.22,240.46,2200.0,202.942,203.1279,202.9167,203.1194,2200.0
2015-02-25 14:05:00,240.49,240.58,240.19,240.19,4400.0,203.1448,203.2208,202.8914,202.8914,4400.0
2015-02-25 14:10:00,240.26,240.36,240.25,240.36,1300.0,202.9505,203.035,202.942,203.035,1300.0
2015-02-25 14:15:00,240.41,240.74,240.4,240.67,5300.0,203.0772,203.356,203.0688,203.2968,5300.0
2015-02-25 14:20:00,240.53,240.61,240.39,240.39,3100.0,203.1786,203.2461,203.0603,203.0603,3100.0
2015-02-25 14:25:00,240.47,240.71,240.43,240.68,9800.0,203.1279,203.3306,203.0941,203.3053,9800.0
2015-02-25 14:30:00,240.68,240.93,240.68,240.86,6200.0,203.3053,203.5164,203.3053,203.4573,6200.0
2015-02-25 14:35:00,240.86,240.86,240.47,240.5,10500.0,203.4573,203.4573,203.1279,203.1532,10500.0
2015-02-25 14:40:00,240.5,240.78,240.47,240.6,9700.0,203.1532,203.3897,203.1279,203.2377,9700.0
2015-02-25 14:45:00,240.54,240.63,240.5,240.52,7700.0,203.187,203.263,203.1532,203.1701,7700.0
2015-02-25 14:50:00,240.52,240.53,240.27,240.32,25100.0,203.1701,203.1786,202.9589,203.0012,25100.0
2015-02-25 14:55:00,240.4,240.61,240.39,240.61,3400.0,203.0688,203.2461,203.0603,203.2461,3400.0
2015-02-25 15:00:00,240.53,240.67,240.29,240.4,18100.0,203.1786,203.2968,202.9758,203.0688,18100.0
2015-02-25 15:05:00,240.33,240.49,240.16,240.16,14000.0,203.0096,203.1448,202.866,202.866,14000.0
2015-02-25 15:10:00,240.2,240.25,240.15,240.25,7400.0,202.8998,202.942,202.8576,202.942,7400.0
2015-02-25 15:15:00,240.22,240.22,240.05,240.05,2900.0,202.9167,202.9167,202.7731,202.7731,2900.0
2015-02-25 15:20:00,240.0,240.0,239.9,239.91,3700.0,202.7309,202.7309,202.6464,202.6548,3700.0
2015-02-25 15:25:00,239.97,239.98,239.61,239.61,4000.0,202.7055,202.714,202.4014,202.4014,4000.0
2015-02-25 15:30:00,239.54,239.97,239.54,239.89,3200.0,202.3423,202.7055,202.3423,202.6379,3200.0
2015-02-25 15:35:00,239.9,239.98,239.78,239.78,6500.0,202.6464,202.714,202.545,202.545,6500.0
2015-02-25 15:40:00,239.73,239.81,239.62,239.8,3900.0,202.5028,202.5704,202.4099,202.5619,3900.0
2015-02-25 15:45:00,239.72,239.77,239.59,239.6,9800.0,202.4943,202.5366,202.3845,202.393,9800.0
2015-02-25 15:50:00,239.69,239.78,239.6,239.68,10800.0,202.469,202.545,202.393,202.4606,10800.0
2015-02-25 15:55:00,239.65,239.74,239.49,239.59,17300.0,202.4352,202.5112,202.3001,202.3845,17300.0
2015-02-26 09:30:00,239.55,239.87,239.55,239.87,3000.0,202.3507,202.6211,202.3507,202.6211,3000.0
2015-02-26 09:35:00,239.56,239.61,238.42,239.15,8300.0,202.3592,202.4014,201.3962,202.0129,8300.0
2015-02-26 09:40:00,239.3,239.59,239.25,239.46,1200.0,202.1396,202.3845,202.0973,202.2747,1200.0
2015-02-26 09:45:00,239.46,239.46,239.05,239.21,7500.0,202.2747,202.2747,201.9284,202.0635,7500.0
2015-02-26 09:50:00,239.08,239.45,239.08,239.19,3800.0,201.9537,202.2663,201.9537,202.0466,3800.0
2015-02-26 09:55:00,239.3,239.57,239.29,239.57,6600.0,202.1396,202.3676,202.1311,202.3676,6600.0
2015-02-26 10:00:00,239.54,239.8,239.54,239.79,3300.0,202.3423,202.5619,202.3423,202.5535,3300.0
2015-02-26 10:05:00,239.73,240.08,239.63,239.94,18800.0,202.5028,202.7984,202.4183,202.6802,18800.0
2015-02-26 10:10:00,239.93,240.0,239.72,239.88,8600.0,202.6717,202.7309,202.4943,202.6295,8600.0
2015-02-26 10:15:00,239.91,239.94,239.77,239.77,4200.0,202.6548,202.6802,202.5366,202.5366,4200.0
2015-02-26 10:20:00,239.72,239.88,239.67,239.88,3800.0,202.4943,202.6295,202.4521,202.6295,3800.0
2015-02-26 10:25:00,239.84,239.9,239.74,239.77,1200.0,202.5957,202.6464,202.5112,202.5366,1200.0
2015-02-26 10:30:00,239.91,239.93,239.7,239.79,5300.0,202.6548,202.6717,202.4775,202.5535,5300.0
2015-02-26 10:35:00,239.8,240.09,239.7,239.92,7200.0,202.5619,202.8069,202.4775,202.6633,7200.0
2015-02-26 10:40:00,239.95,239.96,239.75,239.86,3400.0,202.6886,202.6971,202.5197,202.6126,3400.0
2015-02-26 10:45:00,239.81,239.86,239.74,239.8,2600.0,202.5704,202.6126,202.5112,202.5619,2600.0
2015-02-26 10:50:00,239.8,239.9,239.79,239.81,4100.0,202.5619,202.6464,202.5535,202.5704,4100.0
2015-02-26 10:55:00,239.86,239.94,239.84,239.87,2100.0,202.6126,202.6802,202.5957,202.6211,2100.0
2015-02-26 11:00:00,239.87,240.04,239.84,239.85,3700.0,202.6211,202.7647,202.5957,202.6042,3700.0
2015-02-26 11:05:00,240.0,240.05,239.93,240.05,3700.0,202.7309,202.7731,202.6717,202.7731,3700.0
2015-02-26 11:10:00,240.02,240.02,239.86,239.88,2500.0,202.7478,202.7478,202.6126,202.6295,2500.0
2015-02-26 11:15:00,239.94,240.0,239.83,239.85,2200.0,202.6802,202.7309,202.5873,202.6042,2200.0
2015-02-26 11:20:00,239.99,239.99,239.79,239.79,1200.0,202.7224,202.7224,202.5535,202.5535,1200.0
2015-02-26 11:25:00,239.92,239.92,239.6,239.67,1500.0,202.6633,202.6633,202.393,202.4521,1500.0
2015-02-26 11:30:00,239.79,239.8,239.52,239.59,1600.0,202.5535,202.5619,202.3254,202.3845,1600.0
2015-02-26 11:35:00,239.67,239.74,239.6,239.6,3200.0,202.4521,202.5112,202.393,202.393,3200.0
2015-02-26 11:40:00,239.61,239.74,239.61,239.66,2300.0,202.4014,202.5112,202.4014,202.4437,2300.0
2015-02-26 11:45:00,239.62,239.67,239.3,239.3,2800.0,202.4099,202.4521,202.1396,202.1396,2800.0
2015-02-26 11:50:00,239.3,239.37,239.3,239.37,2700.0,202.1396,202.1987,202.1396,202.1987,2700.0
2015-02-26 11:55:00,239.24,239.34,239.08,239.08,900.0,202.0889,202.1734,201.9537,201.9537,900.0
2015-02-26 12:00:00,239.08,239.25,238.99,239.25,2600.0,201.9537,202.0973,201.8777,202.0973,2600.0
2015-02-26 12:05:00,239.22,239.33,239.21,239.33,400.0,202.072,202.1649,202.0635,202.1649,400.0
2015-02-26 12:10:00,239.24,239.32,239.24,239.32,900.0,202.0889,202.1565,202.0889,202.1565,900.0
2015-02-26 12:15:00,239.27,239.38,239.16,239.23,2000.0,202.1142,202.2071,202.0213,202.0804,2000.0
2015-02-26 12:20:00,239.15,239.54,239.15,239.53,2800.0,202.0129,202.3423,202.0129,202.3339,2800.0
2015-02-26 12:25:00,239.46,239.71,239.42,239.7,2400.0,202.2747,202.4859,202.2409,202.4775,2400.0
2015-02-26 12:30:00,239.74,239.75,239.44,239.44,1800.0,202.5112,202.5197,202.2578,202.2578,1800.0
2015-02-26 12:35:00,239.53,239.75,239.51,239.63,1900.0,202.3339,202.5197,202.317,202.4183,1900.0
2015-02-26 12:40:00,239.74,239.74,239.55,239.62,600.0,202.5112,202.5112,202.3507,202.4099,600.0
2015-02-26 12:45:00,239.62,239.82,239.61,239.79,2000.0,202.4099,202.5788,202.4014,202.5535,2000.0
2015-02-26 12:50:00,239.6,239.69,239.55,239.56,1400.0,202.393,202.469,202.3507,202.3592,1400.0
2015-02-26 12:55:00,239.57,239.69,239.57,239.69,400.0,202.3676,202.469,202.3676,202.469,400.0
2015-02-26 13:00:00,239.68,239.84,239.65,239.84,1100.0,202.4606,202.5957,202.4352,202.5957,1100.0
2015-02-26 13:05:00,239.76,239.78,239.69,239.78,4800.0,202.5281,202.545,202.469,202.545,4800.0
2015-02-26 13:10:00,239.77,239.84,239.69,239.84,1100.0,202.5366,202.5957,202.469,202.5957,1100.0
2015-02-26 13:15:00,239.71,239.82,239.71,239.73,2600.0,202.4859,202.5788,202.4859,202.5028,2600.0
2015-02-26 13:20:00,239.72,239.83,239.69,239.77,9200.0,202.4943,202.5873,202.469,202.5366,9200.0
2015-02-26 13:25:00,239.83,239.98,239.77,239.83,5300.0,202.5873,202.714,202.5366,202.5873,5300.0
2015-02-26 13:30:00,239.84,239.97,239.82,239.97,4500.0,202.5957,202.7055,202.5788,202.7055,4500.0
2015-02-26 13:35:00,239.94,239.94,239.86,239.86,3100.0,202.6802,202.6802,202.6126,202.6126,3100.0
2015-02-26 13:40:00,239.86,239.91,239.78,239.86,5000.0,202.6126,202.6548,202.545,202.6126,5000.0
2015-02-26 13:45:00,239.84,239.95,239.78,239.86,5600.0,202.5957,202.6886,202.545,202.6126,5600.0
2015-02-26 13:50:00,239.8,239.9,239.73,239.78,1900.0,202.5619,202.6464,202.5028,202.545,1900.0
2015-02-26 13:55:00,239.76,239.92,239.76,239.89,2200.0,202.5281,202.6633,202.5281,202.6379,2200.0
2015-02-26 14:00:00,239.93,240.0,239.93,239.95,6500.0,202.6717,202.7309,202.6717,202.6886,6500.0
2015-02-26 14:05:00,239.97,240.06,239.84,239.85,9300.0,202.7055,202.7815,202.5957,202.6042,9300.0
2015-02-26 14:10:00,239.85,239.9,239.71,239.83,8600.0,202.6042,202.6464,202.4859,202.5873,8600.0
2015-02-26 14:15:00,239.77,239.9,239.71,239.75,5800.0,202.5366,202.6464,202.4859,202.5197,5800.0
2015-02-26 14:20:00,239.8,239.84,239.7,239.84,3100.0,202.5619,202.5957,202.4775,202.5957,3100.0
2015-02-26 14:25:00,239.75,239.8,239.69,239.76,8600.0,202.5197,202.5619,202.469,202.5281,8600.0
2015-02-26 14:30:00,239.87,239.9,239.71,239.77,5300.0,202.6211,202.6464,202.4859,202.5366,5300.0
2015-02-26 14:35:00,239.76,240.0,239.71,240.0,6200.0,202.5281,202.7309,202.4859,202.7309,6200.0
2015-02-26 14:40:00,240.0,240.26,239.94,240.05,21200.0,202.7309,202.9505,202.6802,202.7731,21200.0
2015-02-26 14:45:00,240.02,240.23,240.02,240.09,5500.0,202.7478,202.9252,202.7478,202.8069,5500.0
2015-02-26 14:50:00,240.16,240.25,240.03,240.14,4000.0,202.866,202.942,202.7562,202.8491,4000.0
2015-02-26 14:55:00,240.16,240.2,239.95,240.14,4700.0,202.866,202.8998,202.6886,202.8491,4700.0
2015-02-26 15:00:00,240.08,240.15,239.74,239.8,7100.0,202.7984,202.8576,202.5112,202.5619,7100.0
2015-02-26 15:05:00,239.74,239.94,239.74,239.92,4700.0,202.5112,202.6802,202.5112,202.6633,4700.0
2015-02-26 15:10:00,239.88,240.09,239.74,240.09,5300.0,202.6295,202.8069,202.5112,202.8069,5300.0
2015-02-26 15:15:00,240.09,240.33,240.01,240.27,4600.0,202.8069,203.0096,202.7393,202.9589,4600.0
2015-02-26 15:20:00,240.27,240.41,240.08,240.23,6700.0,202.9589,203.0772,202.7984,202.9252,6700.0
2015-02-26 15:25:00,240.29,240.38,240.06,240.29,6500.0,202.9758,203.0519,202.7815,202.9758,6500.0
2015-02-26 15:30:00,240.29,240.53,240.13,240.47,5900.0,202.9758,203.1786,202.8407,203.1279,5900.0
2015-02-26 15:35:00,240.43,240.5,240.31,240.45,5800.0,203.0941,203.1532,202.9927,203.111,5800.0
2015-02-26 15:40:00,240.36,240.69,240.36,240.42,8200.0,203.035,203.3137,203.035,203.0856,8200.0
2015-02-26 15:45:00,240.41,240.42,240.17,240.29,17300.0,203.0772,203.0856,202.8745,202.9758,17300.0
2015-02-26 15:50:00,240.28,240.44,240.19,240.42,17700.0,202.9674,203.1025,202.8914,203.0856,17700.0
2015-02-26 15:55:00,240.36,240.58,240.3,240.45,23000.0,203.035,203.2208,202.9843,203.111,23000.0
2015-02-27 09:30:00,240.14,240.82,239.19,239.79,6100.0,202.8491,203.4235,202.0466,202.5535,6100.0
2015-02-27 09:35:00,239.55,240.89,239.34,240.89,8800.0,202.3507,203.4827,202.1734,203.4827,8800.0
2015-02-27 09:40:00,240.89,240.96,239.82,239.82,3400.0,203.4827,203.5418,202.5788,202.5788,3400.0
2015-02-27 09:45:00,240.5,240.5,240.21,240.28,12800.0,203.1532,203.1532,202.9083,202.9674,12800.0
2015-02-27 09:50:00,240.32,240.64,239.93,239.94,3200.0,203.0012,203.2715,202.6717,202.6802,3200.0
2015-02-27 09:55:00,239.92,240.29,239.92,239.98,2900.0,202.6633,202.9758,202.6633,202.714,2900.0
2015-02-27 10:00:00,240.2,240.33,239.89,240.18,5200.0,202.8998,203.0096,202.6379,202.8829,5200.0
2015-02-27 10:05:00,239.89,240.03,238.8,238.98,13800.0,202.6379,202.7562,201.7172,201.8693,13800.0
2015-02-27 10:10:00,238.82,239.16,238.33,238.45,19500.0,201.7341,202.0213,201.3202,201.4216,19500.0
2015-02-27 10:15:00,238.45,238.45,237.32,237.32,8700.0,201.4216,201.4216,200.467,200.467,8700.0
2015-02-27 10:20:00,237.34,238.1,237.28,238.1,9600.0,200.4839,201.1259,200.4332,201.1259,9600.0
2015-02-27 10:25:00,238.08,238.53,237.94,238.4,10800.0,201.109,201.4891,200.9908,201.3793,10800.0
2015-02-27 10:30:00,238.4,238.63,238.4,238.63,2200.0,201.3793,201.5736,201.3793,201.5736,2200.0
2015-02-27 10:35:00,238.62,238.73,238.49,238.54,4600.0,201.5652,201.6581,201.4554,201.4976,4600.0
2015-02-27 10:40:00,238.54,238.73,238.28,238.63,14200.0,201.4976,201.6581,201.278,201.5736,14200.0
2015-02-27 10:45:00,238.62,238.84,238.45,238.62,4800.0,201.5652,201.751,201.4216,201.5652,4800.0
2015-02-27 10:50:00,238.55,238.83,238.52,238.83,4900.0,201.506,201.7426,201.4807,201.7426,4900.0
2015-02-27 10:55:00,238.86,239.06,238.63,238.82,5500.0,201.7679,201.9368,201.5736,201.7341,5500.0
2015-02-27 11:00:00,238.82,238.87,238.42,238.83,18200.0,201.7341,201.7763,201.3962,201.7426,18200.0
2015-02-27 11:05:00,238.79,238.79,238.53,238.66,2100.0,201.7088,201.7088,201.4891,201.599,2100.0
2015-02-27 11:10:00,238.53,238.68,238.53,238.66,2600.0,201.4891,201.6158,201.4891,201.599,2600.0
2015-02-27 11:15:00,238.55,238.75,238.54,238.73,5400.0,201.506,201.675,201.4976,201.6581,5400.0
2015-02-27 11:20:00,238.71,238.71,238.41,238.49,4900.0,201.6412,201.6412,201.3878,201.4554,4900.0
2015-02-27 11:25:00,238.54,238.6,238.1,238.11,9700.0,201.4976,201.5483,201.1259,201.1344,9700.0
2015-02-27 11:30:00,238.16,238.42,238.07,238.37,12900.0,201.1766,201.3962,201.1006,201.354,12900.0
2015-02-27 11:35:00,238.49,238.56,238.39,238.56,2700.0,201.4554,201.5145,201.3709,201.5145,2700.0
2015-02-27 11:40:00,238.46,238.9,238.46,238.86,4400.0,201.43,201.8017,201.43,201.7679,4400.0
2015-02-27 11:45:00,238.79,238.96,238.79,238.87,5100.0,201.7088,201.8524,201.7088,201.7763,5100.0
2015-02-27 11:50:00,238.9,239.01,238.53,238.7,7100.0,201.8017,201.8946,201.4891,201.6327,7100.0
2015-02-27 11:55:00,238.7,238.78,238.54,238.75,1000.0,201.6327,201.7003,201.4976,201.675,1000.0
2015-02-27 12:00:00,238.79,238.79,238.37,238.48,7900.0,201.7088,201.7088,201.354,201.4469,7900.0
2015-02-27 12:05:00,238.5,238.64,238.48,238.52,800.0,201.4638,201.5821,201.4469,201.4807,800.0
2015-02-27 12:10:00,238.59,238.71,238.47,238.65,7800.0,201.5398,201.6412,201.4385,201.5905,7800.0
2015-02-27 12:15:00,238.72,238.75,238.63,238.65,1700.0,201.6496,201.675,201.5736,201.5905,1700.0
2015-02-27 12:20:00,238.52,238.85,238.51,238.85,1400.0,201.4807,201.7594,201.4722,201.7594,1400.0
2015-02-27 12:25:00,238.74,238.74,238.57,238.7,900.0,201.6665,201.6665,201.5229,201.6327,900.0
2015-02-27 12:30:00,238.57,238.85,238.57,238.84,3500.0,201.5229,201.7594,201.5229,201.751,3500.0
2015-02-27 12:35:00,238.83,238.99,238.81,238.99,1100.0,201.7426,201.8777,201.7257,201.8777,1100.0
2015-02-27 12:40:00,238.84,238.89,238.75,238.87,1100.0,201.751,201.7932,201.675,201.7763,1100.0
2015-02-27 12:45:00,238.86,238.9,238.77,238.81,1500.0,201.7679,201.8017,201.6919,201.7257,1500.0
2015-02-27 12:50:00,238.93,238.98,238.73,238.73,1500.0,201.827,201.8693,201.6581,201.6581,1500.0
2015-02-27 12:55:00,238.67,238.81,238.66,238.81,1000.0,201.6074,201.7257,201.599,201.7257,1000.0
2015-02-27 13:00:00,238.81,238.82,238.72,238.73,1700.0,201.7257,201.7341,201.6496,201.6581,1700.0
2015-02-27 13:05:00,238.85,239.02,238.76,239.0,2500.0,201.7594,201.903,201.6834,201.8862,2500.0
2015-02-27 13:10:00,238.91,238.91,238.86,238.86,300.0,201.8101,201.8101,201.7679,201.7679,300.0
2015-02-27 13:15:00,238.82,238.82,238.72,238.72,1200.0,201.7341,201.7341,201.6496,201.6496,1200.0
2015-02-27 13:20:00,238.78,238.89,238.73,238.76,1400.0,201.7003,201.7932,201.6581,201.6834,1400.0
2015-02-27 13:25:00,238.86,238.86,238.54,238.68,10500.0,201.7679,201.7679,201.4976,201.6158,10500.0
2015-02-27 13:30:00,238.59,238.59,238.43,238.43,1900.0,201.5398,201.5398,201.4047,201.4047,1900.0
2015-02-27 13:35:00,238.43,238.54,238.38,238.48,3100.0,201.4047,201.4976,201.3624,201.4469,3100.0
2015-02-27 13:40:00,238.38,238.71,238.38,238.71,1600.0,201.3624,201.6412,201.3624,201.6412,1600.0
2015-02-27 13:45:00,238.61,238.73,238.44,238.5,2100.0,201.5567,201.6581,201.4131,201.4638,2100.0
2015-02-27 13:50:00,238.52,238.62,238.41,238.41,2000.0,201.4807,201.5652,201.3878,201.3878,2000.0
2015-02-27 13:55:00,238.5,238.55,238.23,238.46,5000.0,201.4638,201.506,201.2357,201.43,5000.0
2015-02-27 14:00:00,238.55,238.62,238.38,238.39,2900.0,201.506,201.5652,201.3624,201.3709,2900.0
2015-02-27 14:05:00,238.36,238.65,238.36,238.55,1800.0,201.3455,201.5905,201.3455,201.506,1800.0
2015-02-27 14:10:00,238.48,238.52,238.26,238.33,3500.0,201.4469,201.4807,201.2611,201.3202,3500.0
2015-02-27 14:15:00,238.38,238.82,238.25,238.57,4100.0,201.3624,201.7341,201.2526,201.5229,4100.0
2015-02-27 14:20:00,238.59,238.69,238.52,238.62,1600.0,201.5398,201.6243,201.4807,201.5652,1600.0
2015-02-27 14:25:00,238.67,238.8,238.57,238.71,3100.0,201.6074,201.7172,201.5229,201.6412,3100.0
2015-02-27 14:30:00,238.83,238.88,238.68,238.88,2300.0,201.7426,201.7848,201.6158,201.7848,2300.0
2015-02-27 14:35:00,238.88,238.88,238.36,238.36,3700.0,201.7848,201.7848,201.3455,201.3455,3700.0
2015-02-27 14:40:00,238.51,238.51,238.09,238.21,1400.0,201.4722,201.4722,201.1175,201.2188,1400.0
2015-02-27 14:45:00,238.18,238.28,237.98,238.19,6300.0,201.1935,201.278,201.0245,201.2019,6300.0
2015-02-27 14:50:00,238.25,238.25,238.09,238.09,3000.0,201.2526,201.2526,201.1175,201.1175,3000.0
2015-02-27 14:55:00,238.16,238.23,237.95,238.0,3100.0,201.1766,201.2357,200.9992,201.0414,3100.0
2015-02-27 15:00:00,238.08,238.12,237.81,238.12,6400.0,201.109,201.1428,200.8809,201.1428,6400.0
2015-02-27 15:05:00,238.11,238.28,238.04,238.09,3100.0,201.1344,201.278,201.0752,201.1175,3100.0
2015-02-27 15:10:00,238.04,238.24,238.01,238.18,5100.0,201.0752,201.2442,201.0499,201.1935,5100.0
2015-02-27 15:15:00,238.06,238.23,237.8,237.88,18400.0,201.0921,201.2357,200.8725,200.9401,18400.0
2015-02-27 15:20:00,237.88,237.96,237.83,237.88,3500.0,200.9401,201.0077,200.8978,200.9401,3500.0
2015-02-27 15:25:00,237.97,238.02,237.75,237.94,7900.0,201.0161,201.0583,200.8303,200.9908,7900.0
2015-02-27 15:30:00,237.98,238.01,237.75,237.78,3200.0,201.0245,201.0499,200.8303,200.8556,3200.0
2015-02-27 15:35:00,237.78,237.87,237.68,237.74,10000.0,200.8556,200.9316,200.7711,200.8218,10000.0
2015-02-27 15:40:00,237.72,237.72,237.33,237.33,21500.0,200.8049,200.8049,200.4755,200.4755,21500.0
2015-02-27 15:45:00,237.4,237.52,237.37,237.42,26500.0,200.5346,200.636,200.5093,200.5515,26500.0
2015-02-27 15:50:00,237.41,237.5,237.24,237.24,17600.0,200.5431,200.6191,200.3995,200.3995,17600.0
2015-02-27 15:55:00,237.31,237.35,236.99,237.0,58100.0,200.4586,200.4924,200.1883,200.1967,58100.0
2015-03-02 09:30:00,236.65,237.0,236.0,236.5,9000.0,199.9011,200.1967,199.352,199.7744,9000.0
2015-03-02 09:35:00,236.49,237.13,236.48,237.09,6300.0,199.7659,200.3065,199.7575,200.2728,6300.0
2015-03-02 09:40:00,236.83,236.83,236.01,236.48,13900.0,200.0531,200.0531,199.3605,199.7575,13900.0
2015-03-02 09:45:00,236.23,237.08,236.06,236.48,26200.0,199.5463,200.2643,199.4027,199.7575,26200.0
2015-03-02 09:50:00,236.36,237.33,236.24,237.07,10500.0,199.6561,200.4755,199.5547,200.2559,10500.0
2015-03-02 09:55:00,237.28,237.5,236.88,236.99,7800.0,200.4332,200.6191,200.0954,200.1883,7800.0
2015-03-02 10:00:00,237.2,237.6,236.73,236.74,3700.0,200.3657,200.7036,199.9687,199.9771,3700.0
2015-03-02 10:05:00,236.75,237.13,236.75,236.76,4000.0,199.9856,200.3065,199.9856,199.994,4000.0
2015-03-02 10:10:00,236.76,237.37,236.76,236.99,7400.0,199.994,200.5093,199.994,200.1883,7400.0
2015-03-02 10:15:00,237.09,237.14,236.82,236.83,2500.0,200.2728,200.315,200.0447,200.0531,2500.0
2015-03-02 10:20:00,236.85,237.1,236.71,236.81,13200.0,200.07,200.2812,199.9518,200.0362,13200.0
2015-03-02 10:25:00,236.87,236.93,236.67,236.67,3400.0,200.0869,200.1376,199.918,199.918,3400.0
2015-03-02 10:30:00,236.6,237.0,236.6,237.0,6800.0,199.8588,200.1967,199.8588,200.1967,6800.0
2015-03-02 10:35:00,237.06,237.46,236.89,237.17,4600.0,200.2474,200.5853,200.1038,200.3403,4600.0
2015-03-02 10:40:00,237.03,237.36,237.0,237.36,4300.0,200.2221,200.5008,200.1967,200.5008,4300.0
2015-03-02 10:45:00,237.23,237.63,237.23,237.35,7100.0,200.391,200.7289,200.391,200.4924,7100.0
2015-03-02 10:50:00,237.4,237.53,237.29,237.53,2000.0,200.5346,200.6444,200.4417,200.6444,2000.0
2015-03-02 10:55:00,237.37,237.53,237.12,237.47,5900.0,200.5093,200.6444,200.2981,200.5937,5900.0
2015-03-02 11:00:00,237.54,237.75,237.48,237.65,6100.0,200.6529,200.8303,200.6022,200.7458,6100.0
2015-03-02 11:05:00,237.73,237.73,237.34,237.51,2800.0,200.8134,200.8134,200.4839,200.6275,2800.0
2015-03-02 11:10:00,237.5,237.74,237.33,237.48,2600.0,200.6191,200.8218,200.4755,200.6022,2600.0
2015-03-02 11:15:00,237.38,237.74,237.38,237.74,3000.0,200.5177,200.8218,200.5177,200.8218,3000.0
2015-03-02 11:20:00,237.73,237.83,237.52,237.6,4400.0,200.8134,200.8978,200.636,200.7036,4400.0
2015-03-02 11:25:00,237.63,237.63,237.31,237.48,1800.0,200.7289,200.7289,200.4586,200.6022,1800.0
2015-03-02 11:30:00,237.48,237.69,237.4,237.68,5600.0,200.6022,200.7796,200.5346,200.7711,5600.0
2015-03-02 11:35:00,237.54,237.56,237.49,237.49,1300.0,200.6529,200.6698,200.6106,200.6106,1300.0
2015-03-02 11:40:00,237.38,237.65,237.38,237.63,1400.0,200.5177,200.7458,200.5177,200.7289,1400.0
2015-03-02 11:45:00,237.63,237.65,237.53,237.53,700.0,200.7289,200.7458,200.6444,200.6444,700.0
2015-03-02 11:50:00,237.61,237.69,237.48,237.53,800.0,200.712,200.7796,200.6022,200.6444,800.0
2015-03-02 11:55:00,237.56,237.59,237.43,237.46,1800.0,200.6698,200.6951,200.56,200.5853,1800.0
2015-03-02 12:00:00,237.38,237.52,237.29,237.29,2300.0,200.5177,200.636,200.4417,200.4417,2300.0
2015-03-02 12:05:00,237.32,237.6,237.32,237.6,2600.0,200.467,200.7036,200.467,200.7036,2600.0
2015-03-02 12:10:00,237.49,237.56,237.13,237.13,3400.0,200.6106,200.6698,200.3065,200.3065,3400.0
2015-03-02 12:15:00,237.14,237.35,237.09,237.09,800.0,200.315,200.4924,200.2728,200.2728,800.0
2015-03-02 12:20:00,237.08,237.13,236.9,237.13,13600.0,200.2643,200.3065,200.1123,200.3065,13600.0
2015-03-02 12:25:00,237.08,237.53,237.08,237.39,16500.0,200.2643,200.6444,200.2643,200.5262,16500.0
2015-03-02 12:30:00,237.39,237.43,237.3,237.3,1900.0,200.5262,200.56,200.4501,200.4501,1900.0
2015-03-02 12:35:00,237.3,237.3,237.17,237.25,1900.0,200.4501,200.4501,200.3403,200.4079,1900.0
2015-03-02 12:40:00,237.26,237.3,237.09,237.21,1900.0,200.4164,200.4501,200.2728,200.3741,1900.0
2015-03-02 12:45:00,237.12,237.3,237.12,237.3,2200.0,200.2981,200.4501,200.2981,200.4501,2200.0
2015-03-02 12:50:00,237.15,237.35,237.15,237.3,2300.0,200.3234,200.4924,200.3234,200.4501,2300.0
2015-03-02 12:55:00,237.25,237.35,237.1,237.1,2200.0,200.4079,200.4924,200.2812,200.2812,2200.0
2015-03-02 13:00:00,237.24,237.24,237.08,237.22,1700.0,200.3995,200.3995,200.2643,200.3826,1700.0
2015-03-02 13:05:00,237.21,237.85,237.21,237.75,15600.0,200.3741,200.9147,200.3741,200.8303,15600.0
2015-03-02 13:10:00,237.84,237.98,237.79,237.91,4500.0,200.9063,201.0245,200.8641,200.9654,4500.0
2015-03-02 13:15:00,237.86,237.94,237.8,237.94,3000.0,200.9232,200.9908,200.8725,200.9908,3000.0
2015-03-02 13:20:00,237.97,237.97,237.91,237.97,700.0,201.0161,201.0161,200.9654,201.0161,700.0
2015-03-02 13:25:00,237.9,238.46,237.9,238.25,4100.0,200.957,201.43,200.957,201.2526,4100.0
2015-03-02 13:30:00,238.38,238.57,238.3,238.49,9500.0,201.3624,201.5229,201.2949,201.4554,9500.0
2015-03-02 13:35:00,238.49,238.54,238.38,238.43,4000.0,201.4554,201.4976,201.3624,201.4047,4000.0
2015-03-02 13:40:00,238.35,238.43,238.28,238.41,4300.0,201.3371,201.4047,201.278,201.3878,4300.0
2015-03-02 13:45:00,238.4,238.5,238.37,238.46,3100.0,201.3793,201.4638,201.354,201.43,3100.0
2015-03-02 13:50:00,238.47,238.49,238.37,238.42,7900.0,201.4385,201.4554,201.354,201.3962,7900.0
2015-03-02 13:55:00,238.42,238.47,238.36,238.42,4900.0,201.3962,201.4385,201.3455,201.3962,4900.0
2015-03-02 14:00:00,238.4,238.49,238.31,238.31,6300.0,201.3793,201.4554,201.3033,201.3033,6300.0
2015-03-02 14:05:00,238.34,238.4,238.3,238.4,2900.0,201.3286,201.3793,201.2949,201.3793,2900.0
2015-03-02 14:10:00,238.4,238.67,238.37,238.61,4900.0,201.3793,201.6074,201.354,201.5567,4900.0
2015-03-02 14:15:00,238.62,238.82,238.62,238.7,2300.0,201.5652,201.7341,201.5652,201.6327,2300.0
2015-03-02 14:20:00,238.66,238.86,238.66,238.71,4200.0,201.599,201.7679,201.599,201.6412,4200.0
2015-03-02 14:25:00,238.79,238.79,238.61,238.61,1100.0,201.7088,201.7088,201.5567,201.5567,1100.0
2015-03-02 14:30:00,238.56,238.67,238.54,238.66,2200.0,201.5145,201.6074,201.4976,201.599,2200.0
2015-03-02 14:35:00,238.59,238.67,238.52,238.52,2700.0,201.5398,201.6074,201.4807,201.4807,2700.0
2015-03-02 14:40:00,238.52,238.66,238.51,238.66,2400.0,201.4807,201.599,201.4722,201.599,2400.0
2015-03-02 14:45:00,238.69,238.96,238.69,238.96,1800.0,201.6243,201.8524,201.6243,201.8524,1800.0
2015-03-02 14:50:00,238.93,239.08,238.93,239.08,500.0,201.827,201.9537,201.827,201.9537,500.0
2015-03-02 14:55:00,239.13,239.19,239.04,239.06,3500.0,201.996,202.0466,201.9199,201.9368,3500.0
2015-03-02 15:00:00,239.06,239.06,238.88,238.98,10300.0,201.9368,201.9368,201.7848,201.8693,10300.0
2015-03-02 15:05:00,239.06,239.14,239.03,239.14,1800.0,201.9368,202.0044,201.9115,202.0044,1800.0
2015-03-02 15:10:00,239.08,239.14,239.0,239.0,4800.0,201.9537,202.0044,201.8862,201.8862,4800.0
2015-03-02 15:15:00,239.0,239.25,239.0,239.15,4700.0,201.8862,202.0973,201.8862,202.0129,4700.0
2015-03-02 15:20:00,239.12,239.2,239.0,239.0,2300.0,201.9875,202.0551,201.8862,201.8862,2300.0
2015-03-02 15:25:00,239.12,239.16,239.02,239.16,3700.0,201.9875,202.0213,201.903,202.0213,3700.0
2015-03-02 15:30:00,239.18,239.2,239.06,239.12,4800.0,202.0382,202.0551,201.9368,201.9875,4800.0
2015-03-02 15:35:00,239.13,239.24,239.13,239.21,3500.0,201.996,202.0889,201.996,202.0635,3500.0
2015-03-02 15:40:00,239.19,239.25,239.14,239.24,4100.0,202.0466,202.0973,202.0044,202.0889,4100.0
2015-03-02 15:45:00,239.24,239.34,239.21,239.27,7500.0,202.0889,202.1734,202.0635,202.1142,7500.0
2015-03-02 15:50:00,239.35,239.4,239.22,239.22,7800.0,202.1818,202.224,202.072,202.072,7800.0
2015-03-02 15:55:00,239.27,239.28,239.01,239.11,17400.0,202.1142,202.1227,201.8946,201.9791,17400.0
2015-03-03 09:30:00,238.5,238.5,238.5,238.5,3900.0,201.4638,201.4638,201.4638,201.4638,3900.0
2015-03-03 09:35:00,237.46,239.52,237.46,239.4,12900.0,200.5853,202.3254,200.5853,202.224,12900.0
2015-03-03 09:40:00,239.45,239.63,238.81,239.63,3200.0,202.2663,202.4183,201.7257,202.4183,3200.0
2015-03-03 09:45:00,239.3,239.51,239.15,239.41,3300.0,202.1396,202.317,202.0129,202.2325,3300.0
2015-03-03 09:50:00,239.3,239.48,238.64,239.04,9900.0,202.1396,202.2916,201.5821,201.9199,9900.0
2015-03-03 09:55:00,239.03,239.52,238.97,239.38,5100.0,201.9115,202.3254,201.8608,202.2071,5100.0
2015-03-03 10:00:00,239.51,239.82,239.37,239.56,17700.0,202.317,202.5788,202.1987,202.3592,17700.0
2015-03-03 10:05:00,239.57,239.77,239.57,239.61,4200.0,202.3676,202.5366,202.3676,202.4014,4200.0
2015-03-03 10:10:00,239.62,239.63,239.38,239.61,10200.0,202.4099,202.4183,202.2071,202.4014,10200.0
2015-03-03 10:15:00,239.48,239.65,239.38,239.58,4600.0,202.2916,202.4352,202.2071,202.3761,4600.0
2015-03-03 10:20:00,239.69,239.81,239.48,239.48,9600.0,202.469,202.5704,202.2916,202.2916,9600.0
2015-03-03 10:25:00,239.51,239.72,239.3,239.5,14300.0,202.317,202.4943,202.1396,202.3085,14300.0
2015-03-03 10:30:00,239.56,239.66,239.46,239.47,7800.0,202.3592,202.4437,202.2747,202.2832,7800.0
2015-03-03 10:35:00,239.48,239.81,239.48,239.78,6400.0,202.2916,202.5704,202.2916,202.545,6400.0
2015-03-03 10:40:00,239.9,240.5,239.9,240.48,5600.0,202.6464,203.1532,202.6464,203.1363,5600.0
2015-03-03 10:45:00,240.44,240.44,240.11,240.19,4600.0,203.1025,203.1025,202.8238,202.8914,4600.0
2015-03-03 10:50:00,240.2,240.2,239.71,240.04,5900.0,202.8998,202.8998,202.4859,202.7647,5900.0
2015-03-03 10:55:00,240.12,240.14,239.91,239.91,2800.0,202.8322,202.8491,202.6548,202.6548,2800.0
2015-03-03 11:00:00,239.91,240.02,239.44,239.67,3800.0,202.6548,202.7478,202.2578,202.4521,3800.0
2015-03-03 11:05:00,239.65,239.81,239.43,239.7,5600.0,202.4352,202.5704,202.2494,202.4775,5600.0
2015-03-03 11:10:00,239.69,239.94,239.55,239.93,4200.0,202.469,202.6802,202.3507,202.6717,4200.0
2015-03-03 11:15:00,240.01,240.36,239.94,240.36,25000.0,202.7393,203.035,202.6802,203.035,25000.0
2015-03-03 11:20:00,240.36,240.47,240.0,240.0,12100.0,203.035,203.1279,202.7309,202.7309,12100.0
2015-03-03 11:25:00,240.02,240.09,239.8,239.86,7900.0,202.7478,202.8069,202.5619,202.6126,7900.0
2015-03-03 11:30:00,239.91,240.1,239.64,239.64,14300.0,202.6548,202.8153,202.4268,202.4268,14300.0
2015-03-03 11:35:00,239.66,239.98,239.43,239.81,18200.0,202.4437,202.714,202.2494,202.5704,18200.0
2015-03-03 11:40:00,239.75,239.75,239.49,239.61,4100.0,202.5197,202.5197,202.3001,202.4014,4100.0
2015-03-03 11:45:00,239.71,239.71,239.6,239.71,1000.0,202.4859,202.4859,202.393,202.4859,1000.0
2015-03-03 11:50:00,239.68,239.68,239.29,239.56,9300.0,202.4606,202.4606,202.1311,202.3592,9300.0
2015-03-03 11:55:00,239.45,239.66,239.45,239.59,1400.0,202.2663,202.4437,202.2663,202.3845,1400.0
2015-03-03 12:00:00,239.58,239.68,239.58,239.68,1400.0,202.3761,202.4606,202.3761,202.4606,1400.0
2015-03-03 12:05:00,239.64,239.99,239.64,239.86,2400.0,202.4268,202.7224,202.4268,202.6126,2400.0
2015-03-03 12:10:00,239.97,240.03,239.83,239.96,3000.0,202.7055,202.7562,202.5873,202.6971,3000.0
2015-03-03 12:15:00,239.96,240.09,239.88,240.09,1900.0,202.6971,202.8069,202.6295,202.8069,1900.0
2015-03-03 12:20:00,240.02,240.06,239.88,240.01,4000.0,202.7478,202.7815,202.6295,202.7393,4000.0
2015-03-03 12:25:00,239.87,239.98,239.6,239.62,6900.0,202.6211,202.714,202.393,202.4099,6900.0
2015-03-03 12:30:00,239.7,239.75,239.45,239.74,1400.0,202.4775,202.5197,202.2663,202.5112,1400.0
2015-03-03 12:35:00,239.73,239.73,239.5,239.72,1400.0,202.5028,202.5028,202.3085,202.4943,1400.0
2015-03-03 12:40:00,239.59,239.71,239.46,239.6,2400.0,202.3845,202.4859,202.2747,202.393,2400.0
2015-03-03 12:45:00,239.53,239.6,239.36,239.52,5100.0,202.3339,202.393,202.1903,202.3254,5100.0
2015-03-03 12:50:00,239.45,239.91,239.43,239.88,2900.0,202.2663,202.6548,202.2494,202.6295,2900.0
2015-03-03 12:55:00,239.66,240.09,239.65,240.06,2700.0,202.4437,202.8069,202.4352,202.7815,2700.0
2015-03-03 13:00:00,239.94,240.52,239.94,240.48,9500.0,202.6802,203.1701,202.6802,203.1363,9500.0
2015-03-03 13:05:00,240.46,240.63,240.44,240.56,5100.0,203.1194,203.263,203.1025,203.2039,5100.0
2015-03-03 13:10:00,240.44,240.55,240.29,240.33,5200.0,203.1025,203.1955,202.9758,203.0096,5200.0
2015-03-03 13:15:00,240.32,241.26,240.32,241.03,24000.0,203.0012,203.7952,203.0012,203.6009,24000.0
2015-03-03 13:20:00,240.99,241.07,240.6,240.6,7100.0,203.5671,203.6347,203.2377,203.2377,7100.0
2015-03-03 13:25:00,240.55,240.56,240.54,240.54,2100.0,203.1955,203.2039,203.187,203.187,2100.0
2015-03-03 13:30:00,240.59,240.6,240.18,240.18,4200.0,203.2292,203.2377,202.8829,202.8829,4200.0
2015-03-03 13:35:00,240.25,240.25,239.83,240.24,3900.0,202.942,202.942,202.5873,202.9336,3900.0
2015-03-03 13:40:00,240.17,240.53,240.06,240.29,6400.0,202.8745,203.1786,202.7815,202.9758,6400.0
2015-03-03 13:45:00,240.29,240.43,240.17,240.43,6800.0,202.9758,203.0941,202.8745,203.0941,6800.0
2015-03-03 13:50:00,240.3,240.67,240.3,240.67,7200.0,202.9843,203.2968,202.9843,203.2968,7200.0
2015-03-03 13:55:00,240.55,240.55,240.27,240.34,2800.0,203.1955,203.1955,202.9589,203.0181,2800.0
2015-03-03 14:00:00,240.28,240.52,240.26,240.41,3000.0,202.9674,203.1701,202.9505,203.0772,3000.0
2015-03-03 14:05:00,240.39,240.41,240.22,240.31,3100.0,203.0603,203.0772,202.9167,202.9927,3100.0
2015-03-03 14:10:00,240.37,240.45,240.37,240.44,3100.0,203.0434,203.111,203.0434,203.1025,3100.0
2015-03-03 14:15:00,240.4,240.44,240.33,240.43,3500.0,203.0688,203.1025,203.0096,203.0941,3500.0
2015-03-03 14:20:00,240.44,240.44,240.08,240.09,4500.0,203.1025,203.1025,202.7984,202.8069,4500.0
2015-03-03 14:25:00,240.19,240.23,240.17,240.17,900.0,202.8914,202.9252,202.8745,202.8745,900.0
2015-03-03 14:30:00,240.22,240.47,240.17,240.47,7500.0,202.9167,203.1279,202.8745,203.1279,7500.0
2015-03-03 14:35:00,240.42,240.51,240.41,240.43,3500.0,203.0856,203.1617,203.0772,203.0941,3500.0
2015-03-03 14:40:00,240.39,240.44,240.17,240.19,4100.0,203.0603,203.1025,202.8745,202.8914,4100.0
2015-03-03 14:45:00,240.19,240.25,239.97,240.06,6300.0,202.8914,202.942,202.7055,202.7815,6300.0
2015-03-03 14:50:00,240.07,240.24,240.06,240.24,2900.0,202.79,202.9336,202.7815,202.9336,2900.0
2015-03-03 14:55:00,240.25,240.54,240.25,240.51,5500.0,202.942,203.187,202.942,203.1617,5500.0
2015-03-03 15:00:00,240.52,240.83,240.49,240.83,7100.0,203.1701,203.432,203.1448,203.432,7100.0
2015-03-03 15:05:00,240.78,240.91,240.73,240.74,8000.0,203.3897,203.4996,203.3475,203.356,8000.0
2015-03-03 15:10:00,240.7,240.8,240.68,240.76,9600.0,203.3222,203.4066,203.3053,203.3728,9600.0
2015-03-03 15:15:00,240.78,240.97,240.77,240.77,13800.0,203.3897,203.5502,203.3813,203.3813,13800.0
2015-03-03 15:20:00,240.84,240.94,240.79,240.94,2500.0,203.4404,203.5249,203.3982,203.5249,2500.0
2015-03-03 15:25:00,240.94,241.08,240.82,241.02,10300.0,203.5249,203.6432,203.4235,203.5925,10300.0
2015-03-03 15:30:00,241.06,241.29,241.05,241.12,14500.0,203.6263,203.8205,203.6178,203.6769,14500.0
2015-03-03 15:35:00,241.12,241.16,240.99,240.99,7500.0,203.6769,203.7107,203.5671,203.5671,7500.0
2015-03-03 15:40:00,240.99,240.99,240.76,240.79,7400.0,203.5671,203.5671,203.3728,203.3982,7400.0
2015-03-03 15:45:00,240.82,241.23,240.82,241.23,16200.0,203.4235,203.7699,203.4235,203.7699,16200.0
2015-03-03 15:50:00,241.23,241.24,241.05,241.2,19500.0,203.7699,203.7783,203.6178,203.7445,19500.0
2015-03-03 15:55:00,241.22,241.47,241.14,241.24,36300.0,203.7614,203.9726,203.6938,203.7783,36300.0
2015-03-04 09:30:00,238.44,238.73,233.11,236.52,87600.0,201.4131,201.6581,196.9108,199.7913,87600.0
2015-03-04 09:35:00,236.52,237.23,235.89,236.97,55400.0,199.7913,200.391,199.2591,200.1714,55400.0
2015-03-04 09:40:00,236.6,236.66,235.05,235.29,19700.0,199.8588,199.9095,198.5495,198.7523,19700.0
2015-03-04 09:45:00,235.02,235.94,234.6,235.42,24200.0,198.5242,199.3013,198.1694,198.8621,24200.0
2015-03-04 09:50:00,235.61,235.62,235.03,235.2,10500.0,199.0226,199.031,198.5326,198.6762,10500.0
2015-03-04 09:55:00,235.25,235.36,234.95,235.02,19100.0,198.7185,198.8114,198.4651,198.5242,19100.0
2015-03-04 10:00:00,235.02,235.14,234.61,234.71,30600.0,198.5242,198.6256,198.1779,198.2623,30600.0
2015-03-04 10:05:00,234.73,235.2,234.71,235.05,21800.0,198.2792,198.6762,198.2623,198.5495,21800.0
2015-03-04 10:10:00,235.05,235.16,234.5,234.96,22700.0,198.5495,198.6425,198.085,198.4735,22700.0
2015-03-04 10:15:00,234.99,235.03,234.64,235.03,34100.0,198.4989,198.5326,198.2032,198.5326,34100.0
2015-03-04 10:20:00,234.88,235.21,234.32,234.45,19100.0,198.4059,198.6847,197.9329,198.0427,19100.0
2015-03-04 10:25:00,234.37,234.77,234.18,234.46,50500.0,197.9751,198.313,197.8146,198.0512,50500.0
2015-03-04 10:30:00,234.38,234.38,234.0,234.21,15600.0,197.9836,197.9836,197.6626,197.84,15600.0
2015-03-04 10:35:00,234.19,234.19,233.56,233.9,7000.0,197.8231,197.8231,197.2909,197.5781,7000.0
2015-03-04 10:40:00,233.93,235.24,233.82,235.05,34900.0,197.6035,198.71,197.5105,198.5495,34900.0
2015-03-04 10:45:00,235.05,235.73,234.7,235.17,29300.0,198.5495,199.1239,198.2539,198.6509,29300.0
2015-03-04 10:50:00,235.15,235.5,235.15,235.5,3600.0,198.634,198.9297,198.634,198.9297,3600.0
2015-03-04 10:55:00,235.5,235.9,235.48,235.79,8200.0,198.9297,199.2675,198.9128,199.1746,8200.0
2015-03-04 11:00:00,235.55,235.83,234.93,234.93,5500.0,198.9719,199.2084,198.4482,198.4482,5500.0
2015-03-04 11:05:00,235.06,235.11,234.92,235.07,14200.0,198.558,198.6002,198.4397,198.5664,14200.0
2015-03-04 11:10:00,235.07,235.09,234.55,234.82,13400.0,198.5664,198.5833,198.1272,198.3553,13400.0
2015-03-04 11:15:00,234.73,234.9,234.72,234.72,6500.0,198.2792,198.4228,198.2708,198.2708,6500.0
2015-03-04 11:20:00,234.75,234.87,234.65,234.81,7500.0,198.2961,198.3975,198.2117,198.3468,7500.0
2015-03-04 11:25:00,234.87,235.0,234.58,234.86,14700.0,198.3975,198.5073,198.1525,198.389,14700.0
2015-03-04 11:30:00,234.86,235.0,234.76,234.9,13000.0,198.389,198.5073,198.3046,198.4228,13000.0
2015-03-04 11:35:00,234.9,235.0,234.57,234.66,9100.0,198.4228,198.5073,198.1441,198.2201,9100.0
2015-03-04 11:40:00,234.67,234.67,234.37,234.56,9100.0,198.2286,198.2286,197.9751,198.1356,9100.0
2015-03-04 11:45:00,234.63,234.69,234.43,234.46,6100.0,198.1948,198.2454,198.0258,198.0512,6100.0
2015-03-04 11:50:00,234.53,234.6,234.47,234.58,4600.0,198.1103,198.1694,198.0596,198.1525,4600.0
2015-03-04 11:55:00,234.61,234.88,234.6,234.88,2900.0,198.1779,198.4059,198.1694,198.4059,2900.0
2015-03-04 12:00:00,234.97,235.0,234.74,234.98,7000.0,198.482,198.5073,198.2877,198.4904,7000.0
2015-03-04 12:05:00,234.94,235.0,234.81,234.81,8500.0,198.4566,198.5073,198.3468,198.3468,8500.0
2015-03-04 12:10:00,234.81,235.14,234.81,235.14,7800.0,198.3468,198.6256,198.3468,198.6256,7800.0
2015-03-04 12:15:00,235.05,235.07,234.88,234.88,4100.0,198.5495,198.5664,198.4059,198.4059,4100.0
2015-03-04 12:20:00,234.94,235.0,234.77,235.0,4000.0,198.4566,198.5073,198.313,198.5073,4000.0
2015-03-04 12:25:00,235.21,235.21,234.86,235.06,7100.0,198.6847,198.6847,198.389,198.558,7100.0
2015-03-04 12:30:00,235.08,235.21,234.96,235.1,20000.0,198.5749,198.6847,198.4735,198.5918,20000.0
2015-03-04 12:35:00,235.21,235.22,234.83,234.91,11100.0,198.6847,198.6931,198.3637,198.4313,11100.0
2015-03-04 12:40:00,234.79,235.19,234.79,234.94,5200.0,198.3299,198.6678,198.3299,198.4566,5200.0
2015-03-04 12:45:00,235.01,235.08,234.87,234.87,4700.0,198.5158,198.5749,198.3975,198.3975,4700.0
2015-03-04 12:50:00,234.9,235.04,234.81,235.02,7200.0,198.4228,198.5411,198.3468,198.5242,7200.0
2015-03-04 12:55:00,235.02,235.09,234.9,235.0,11600.0,198.5242,198.5833,198.4228,198.5073,11600.0
2015-03-04 13:00:00,234.94,235.01,234.85,234.98,2900.0,198.4566,198.5158,198.3806,198.4904,2900.0
2015-03-04 13:05:00,234.96,235.09,234.85,235.01,12800.0,198.4735,198.5833,198.3806,198.5158,12800.0
2015-03-04 13:10:00,235.0,235.1,234.96,235.09,6700.0,198.5073,198.5918,198.4735,198.5833,6700.0
2015-03-04 13:15:00,235.0,235.1,234.91,234.91,16800.0,198.5073,198.5918,198.4313,198.4313,16800.0
2015-03-04 13:20:00,234.93,235.17,234.86,235.0,7400.0,198.4482,198.6509,198.389,198.5073,7400.0
2015-03-04 13:25:00,235.01,235.05,235.0,235.0,4900.0,198.5158,198.5495,198.5073,198.5073,4900.0
2015-03-04 13:30:00,235.01,235.18,234.85,235.14,7600.0,198.5158,198.6594,198.3806,198.6256,7600.0
2015-03-04 13:35:00,235.04,235.24,235.04,235.15,2100.0,198.5411,198.71,198.5411,198.634,2100.0
2015-03-04 13:40:00,235.18,235.57,235.17,235.3,5400.0,198.6594,198.9888,198.6509,198.7607,5400.0
2015-03-04 13:45:00,235.14,235.35,235.14,235.28,8800.0,198.6256,198.803,198.6256,198.7438,8800.0
2015-03-04 13:50:00,235.19,235.48,235.19,235.23,5000.0,198.6678,198.9128,198.6678,198.7016,5000.0
2015-03-04 13:55:00,235.17,235.32,235.14,235.31,4700.0,198.6509,198.7776,198.6256,198.7692,4700.0
2015-03-04 14:00:00,235.23,235.69,235.23,235.61,5200.0,198.7016,199.0902,198.7016,199.0226,5200.0
2015-03-04 14:05:00,235.56,235.66,235.45,235.54,4400.0,198.9803,199.0648,198.8874,198.9635,4400.0
2015-03-04 14:10:00,235.54,235.63,235.4,235.4,5600.0,198.9635,199.0395,198.8452,198.8452,5600.0
2015-03-04 14:15:00,235.4,235.62,235.34,235.61,4000.0,198.8452,199.031,198.7945,199.0226,4000.0
2015-03-04 14:20:00,235.6,235.64,235.54,235.55,14400.0,199.0141,199.0479,198.9635,198.9719,14400.0
2015-03-04 14:25:00,235.48,235.48,235.3,235.4,5400.0,198.9128,198.9128,198.7607,198.8452,5400.0
2015-03-04 14:30:00,235.4,235.58,235.32,235.55,9000.0,198.8452,198.9972,198.7776,198.9719,9000.0
2015-03-04 14:35:00,235.64,235.88,235.61,235.61,1800.0,199.0479,199.2507,199.0226,199.0226,1800.0
2015-03-04 14:40:00,235.72,235.83,235.46,235.7,19000.0,199.1155,199.2084,198.8959,199.0986,19000.0
2015-03-04 14:45:00,235.55,235.67,235.55,235.63,2900.0,198.9719,199.0733,198.9719,199.0395,2900.0
2015-03-04 14:50:00,235.75,235.98,235.53,235.76,10900.0,199.1408,199.3351,198.955,199.1493,10900.0
2015-03-04 14:55:00,235.85,236.24,235.77,236.2,5100.0,199.2253,199.5547,199.1577,199.521,5100.0
2015-03-04 15:00:00,236.21,236.27,236.15,236.24,4300.0,199.5294,199.5801,199.4787,199.5547,4300.0
2015-03-04 15:05:00,236.15,236.15,235.66,235.84,6400.0,199.4787,199.4787,199.0648,199.2169,6400.0
2015-03-04 15:10:00,235.92,235.99,235.86,235.92,1600.0,199.2844,199.3436,199.2338,199.2844,1600.0
2015-03-04 15:15:00,235.93,236.2,235.9,235.94,5500.0,199.2929,199.521,199.2675,199.3013,5500.0
2015-03-04 15:20:00,235.91,236.1,235.84,236.1,4800.0,199.276,199.4365,199.2169,199.4365,4800.0
2015-03-04 15:25:00,236.08,236.13,235.84,236.13,6200.0,199.4196,199.4618,199.2169,199.4618,6200.0
2015-03-04 15:30:00,236.13,236.22,236.04,236.13,6000.0,199.4618,199.5379,199.3858,199.4618,6000.0
2015-03-04 15:35:00,236.1,236.26,236.04,236.21,7400.0,199.4365,199.5716,199.3858,199.5294,7400.0
2015-03-04 15:40:00,236.2,236.2,236.0,236.06,13400.0,199.521,199.521,199.352,199.4027,13400.0
2015-03-04 15:45:00,236.04,236.15,235.89,235.93,16300.0,199.3858,199.4787,199.2591,199.2929,16300.0
2015-03-04 15:50:00,235.93,235.94,235.8,235.8,9200.0,199.2929,199.3013,199.1831,199.1831,9200.0
2015-03-04 15:55:00,235.81,236.15,235.81,236.1,19300.0,199.1915,199.4787,199.1915,199.4365,19300.0
2015-03-05 09:30:00,236.72,236.72,236.46,236.47,3300.0,199.9602,199.9602,199.7406,199.749,3300.0
2015-03-05 09:35:00,235.85,236.18,235.46,235.7,4800.0,199.2253,199.5041,198.8959,199.0986,4800.0
2015-03-05 09:40:00,235.62,237.08,235.62,236.11,6800.0,199.031,200.2643,199.031,199.4449,6800.0
2015-03-05 09:45:00,236.12,236.37,235.94,236.37,2100.0,199.4534,199.6646,199.3013,199.6646,2100.0
2015-03-05 09:50:00,236.34,236.51,235.86,235.87,2600.0,199.6392,199.7828,199.2338,199.2422,2600.0
2015-03-05 09:55:00,236.06,236.26,235.83,236.1,1300.0,199.4027,199.5716,199.2084,199.4365,1300.0
2015-03-05 10:00:00,236.0,236.44,235.91,236.44,6400.0,199.352,199.7237,199.276,199.7237,6400.0
2015-03-05 10:05:00,236.65,236.89,236.55,236.64,4400.0,199.9011,200.1038,199.8166,199.8926,4400.0
2015-03-05 10:10:00,236.76,237.0,236.71,236.71,1500.0,199.994,200.1967,199.9518,199.9518,1500.0
2015-03-05 10:15:00,236.67,236.82,236.13,236.2,4100.0,199.918,200.0447,199.4618,199.521,4100.0
2015-03-05 10:20:00,236.14,236.46,236.14,236.46,1900.0,199.4703,199.7406,199.4703,199.7406,1900.0
2015-03-05 10:25:00,236.51,236.93,236.47,236.93,1300.0,199.7828,200.1376,199.749,200.1376,1300.0
2015-03-05 10:30:00,236.93,237.16,236.73,237.0,3300.0,200.1376,200.3319,199.9687,200.1967,3300.0
2015-03-05 10:35:00,237.0,237.13,236.8,237.01,4300.0,200.1967,200.3065,200.0278,200.2052,4300.0
2015-03-05 10:40:00,237.01,237.01,236.84,237.01,800.0,200.2052,200.2052,200.0616,200.2052,800.0
2015-03-05 10:45:00,237.0,237.23,236.93,237.07,5300.0,200.1967,200.391,200.1376,200.2559,5300.0
2015-03-05 10:50:00,237.08,237.2,236.91,236.98,6900.0,200.2643,200.3657,200.1207,200.1798,6900.0
2015-03-05 10:55:00,237.05,237.67,237.05,237.55,8400.0,200.239,200.7627,200.239,200.6613,8400.0
2015-03-05 11:00:00,237.54,237.81,237.5,237.69,5800.0,200.6529,200.8809,200.6191,200.7796,5800.0
2015-03-05 11:05:00,237.74,237.83,237.44,237.58,6300.0,200.8218,200.8978,200.5684,200.6867,6300.0
2015-03-05 11:10:00,237.59,237.59,237.4,237.57,1400.0,200.6951,200.6951,200.5346,200.6782,1400.0
2015-03-05 11:15:00,237.57,237.64,237.46,237.63,3100.0,200.6782,200.7373,200.5853,200.7289,3100.0
2015-03-05 11:20:00,237.57,237.75,237.47,237.53,5600.0,200.6782,200.8303,200.5937,200.6444,5600.0
2015-03-05 11:25:00,237.69,237.76,237.51,237.63,2500.0,200.7796,200.8387,200.6275,200.7289,2500.0
2015-03-05 11:30:00,237.65,238.07,237.64,238.07,3000.0,200.7458,201.1006,200.7373,201.1006,3000.0
2015-03-05 11:35:00,237.94,238.11,237.94,238.11,1500.0,200.9908,201.1344,200.9908,201.1344,1500.0
2015-03-05 11:40:00,238.0,238.45,238.0,238.45,1800.0,201.0414,201.4216,201.0414,201.4216,1800.0
2015-03-05 11:45:00,238.45,238.61,238.43,238.61,3900.0,201.4216,201.5567,201.4047,201.5567,3900.0
2015-03-05 11:50:00,238.63,238.97,238.57,238.79,3900.0,201.5736,201.8608,201.5229,201.7088,3900.0
2015-03-05 11:55:00,238.86,239.15,238.85,239.09,4100.0,201.7679,202.0129,201.7594,201.9622,4100.0
2015-03-05 12:00:00,239.07,239.08,238.65,238.73,5000.0,201.9453,201.9537,201.5905,201.6581,5000.0
2015-03-05 12:05:00,238.69,238.8,238.63,238.63,900.0,201.6243,201.7172,201.5736,201.5736,900.0
2015-03-05 12:10:00,238.68,238.68,238.3,238.3,3000.0,201.6158,201.6158,201.2949,201.2949,3000.0
2015-03-05 12:15:00,238.3,238.4,238.15,238.28,3000.0,201.2949,201.3793,201.1681,201.278,3000.0
2015-03-05 12:20:00,238.16,238.2,237.97,238.2,2400.0,201.1766,201.2104,201.0161,201.2104,2400.0
2015-03-05 12:25:00,238.1,238.2,237.94,238.09,4200.0,201.1259,201.2104,200.9908,201.1175,4200.0
2015-03-05 12:30:00,238.03,238.29,238.03,238.22,1400.0,201.0668,201.2864,201.0668,201.2273,1400.0
2015-03-05 12:35:00,238.21,238.21,237.92,237.92,1800.0,201.2188,201.2188,200.9739,200.9739,1800.0
2015-03-05 12:40:00,237.91,238.21,237.86,238.0,10600.0,200.9654,201.2188,200.9232,201.0414,10600.0
2015-03-05 12:45:00,237.9,237.98,237.55,237.55,5400.0,200.957,201.0245,200.6613,200.6613,5400.0
2015-03-05 12:50:00,237.43,237.5,237.26,237.36,7000.0,200.56,200.6191,200.4164,200.5008,7000.0
2015-03-05 12:55:00,237.23,237.24,236.83,237.04,8300.0,200.391,200.3995,200.0531,200.2305,8300.0
2015-03-05 13:00:00,237.08,237.26,237.03,237.18,3600.0,200.2643,200.4164,200.2221,200.3488,3600.0
2015-03-05 13:05:00,236.99,237.04,236.66,236.75,17100.0,200.1883,200.2305,199.9095,199.9856,17100.0
2015-03-05 13:10:00,236.79,236.8,236.52,236.64,2800.0,200.0193,200.0278,199.7913,199.8926,2800.0
2015-03-05 13:15:00,236.56,236.63,236.46,236.56,3000.0,199.8251,199.8842,199.7406,199.8251,3000.0
2015-03-05 13:20:00,236.55,236.55,236.28,236.48,4900.0,199.8166,199.8166,199.5885,199.7575,4900.0
2015-03-05 13:25:00,236.48,236.75,236.48,236.7,5700.0,199.7575,199.9856,199.7575,199.9433,5700.0
2015-03-05 13:30:00,236.69,236.98,236.67,236.96,1900.0,199.9349,200.1798,199.918,200.1629,1900.0
2015-03-05 13:35:00,237.13,237.35,237.13,237.35,700.0,200.3065,200.4924,200.3065,200.4924,700.0
2015-03-05 13:40:00,237.35,237.35,236.81,237.0,6900.0,200.4924,200.4924,200.0362,200.1967,6900.0
2015-03-05 13:45:00,237.0,237.09,236.86,236.92,7300.0,200.1967,200.2728,200.0785,200.1292,7300.0
2015-03-05 13:50:00,236.94,237.15,236.94,237.04,4700.0,200.146,200.3234,200.146,200.2305,4700.0
2015-03-05 13:55:00,237.11,237.37,237.11,237.16,7400.0,200.2896,200.5093,200.2896,200.3319,7400.0
2015-03-05 14:00:00,237.2,237.5,237.2,237.3,3000.0,200.3657,200.6191,200.3657,200.4501,3000.0
2015-03-05 14:05:00,237.22,237.48,237.22,237.32,3800.0,200.3826,200.6022,200.3826,200.467,3800.0
2015-03-05 14:10:00,237.31,237.39,237.29,237.34,2700.0,200.4586,200.5262,200.4417,200.4839,2700.0
2015-03-05 14:15:00,237.36,237.58,237.36,237.46,4300.0,200.5008,200.6867,200.5008,200.5853,4300.0
2015-03-05 14:20:00,237.47,237.67,237.47,237.5,4700.0,200.5937,200.7627,200.5937,200.6191,4700.0
2015-03-05 14:25:00,237.55,237.55,237.36,237.47,4800.0,200.6613,200.6613,200.5008,200.5937,4800.0
2015-03-05 14:30:00,237.73,237.73,237.58,237.6,3000.0,200.8134,200.8134,200.6867,200.7036,3000.0
2015-03-05 14:35:00,237.65,237.76,237.57,237.75,2400.0,200.7458,200.8387,200.6782,200.8303,2400.0
2015-03-05 14:40:00,237.74,237.95,237.6,237.6,7500.0,200.8218,200.9992,200.7036,200.7036,7500.0
2015-03-05 14:45:00,237.63,237.87,237.48,237.68,8800.0,200.7289,200.9316,200.6022,200.7711,8800.0
2015-03-05 14:50:00,237.65,238.14,237.65,238.07,19400.0,200.7458,201.1597,200.7458,201.1006,19400.0
2015-03-05 14:55:00,238.12,238.34,238.07,238.11,3700.0,201.1428,201.3286,201.1006,201.1344,3700.0
2015-03-05 15:00:00,238.06,238.06,237.53,237.65,4400.0,201.0921,201.0921,200.6444,200.7458,4400.0
2015-03-05 15:05:00,237.55,237.66,237.41,237.53,5500.0,200.6613,200.7542,200.5431,200.6444,5500.0
2015-03-05 15:10:00,237.57,237.87,237.56,237.87,1100.0,200.6782,200.9316,200.6698,200.9316,1100.0
2015-03-05 15:15:00,237.87,238.07,237.75,238.07,2900.0,200.9316,201.1006,200.8303,201.1006,2900.0
2015-03-05 15:20:00,238.07,238.07,237.89,237.89,4400.0,201.1006,201.1006,200.9485,200.9485,4400.0
2015-03-05 15:25:00,237.88,238.04,237.87,237.97,5100.0,200.9401,201.0752,200.9316,201.0161,5100.0
2015-03-05 15:30:00,238.03,238.03,237.87,238.0,10300.0,201.0668,201.0668,200.9316,201.0414,10300.0
2015-03-05 15:35:00,238.01,238.26,238.0,238.22,9600.0,201.0499,201.2611,201.0414,201.2273,9600.0
2015-03-05 15:40:00,238.19,238.21,238.06,238.1,9800.0,201.2019,201.2188,201.0921,201.1259,9800.0
2015-03-05 15:45:00,238.03,238.23,237.93,237.97,8800.0,201.0668,201.2357,200.9823,201.0161,8800.0
2015-03-05 15:50:00,237.98,238.0,237.86,237.91,9900.0,201.0245,201.0414,200.9232,200.9654,9900.0
2015-03-05 15:55:00,237.91,238.11,237.76,237.95,26600.0,200.9654,201.1344,200.8387,200.9992,26600.0
2015-03-06 09:30:00,236.2,236.2,235.91,235.91,2600.0,199.521,199.521,199.276,199.276,2600.0
2015-03-06 09:35:00,236.2,236.49,235.7,235.87,4700.0,199.521,199.7659,199.0986,199.2422,4700.0
2015-03-06 09:40:00,236.1,236.54,235.82,235.85,3300.0,199.4365,199.8082,199.2,199.2253,3300.0
2015-03-06 09:45:00,235.94,236.53,235.77,236.11,2600.0,199.3013,199.7997,199.1577,199.4449,2600.0
2015-03-06 09:50:00,236.12,236.28,235.85,236.07,2100.0,199.4534,199.5885,199.2253,199.4111,2100.0
2015-03-06 09:55:00,236.27,236.32,235.86,235.99,4300.0,199.5801,199.6223,199.2338,199.3436,4300.0
2015-03-06 10:00:00,235.86,236.13,235.51,235.62,5000.0,199.2338,199.4618,198.9381,199.031,5000.0
2015-03-06 10:05:00,235.55,236.08,235.55,236.0,800.0,198.9719,199.4196,198.9719,199.352,800.0
2015-03-06 10:10:00,236.16,236.16,235.69,235.69,2400.0,199.4872,199.4872,199.0902,199.0902,2400.0
2015-03-06 10:15:00,235.5,236.19,235.46,236.05,5000.0,198.9297,199.5125,198.8959,199.3943,5000.0
2015-03-06 10:20:00,235.98,236.41,235.98,235.98,2100.0,199.3351,199.6984,199.3351,199.3351,2100.0
2015-03-06 10:25:00,235.97,236.02,235.93,235.95,900.0,199.3267,199.3689,199.2929,199.3098,900.0
2015-03-06 10:30:00,235.93,235.96,235.43,235.64,4900.0,199.2929,199.3182,198.8705,199.0479,4900.0
2015-03-06 10:35:00,235.57,235.73,235.21,235.21,2400.0,198.9888,199.1239,198.6847,198.6847,2400.0
2015-03-06 10:40:00,235.2,235.37,235.2,235.24,1100.0,198.6762,198.8198,198.6762,198.71,1100.0
2015-03-06 10:45:00,235.46,235.75,235.24,235.38,4400.0,198.8959,199.1408,198.71,198.8283,4400.0
2015-03-06 10:50:00,235.38,235.4,235.01,235.07,10100.0,198.8283,198.8452,198.5158,198.5664,10100.0
2015-03-06 10:55:00,235.17,235.31,235.0,235.19,3500.0,198.6509,198.7692,198.5073,198.6678,3500.0
2015-03-06 11:00:00,235.17,235.39,235.15,235.21,1000.0,198.6509,198.8367,198.634,198.6847,1000.0
2015-03-06 11:05:00,235.2,235.25,235.14,235.15,1700.0,198.6762,198.7185,198.6256,198.634,1700.0
2015-03-06 11:10:00,235.15,235.55,235.02,235.36,4000.0,198.634,198.9719,198.5242,198.8114,4000.0
2015-03-06 11:15:00,235.34,235.41,235.0,235.0,2200.0,198.7945,198.8536,198.5073,198.5073,2200.0
2015-03-06 11:20:00,235.23,235.38,235.14,235.32,7100.0,198.7016,198.8283,198.6256,198.7776,7100.0
2015-03-06 11:25:00,235.32,235.5,235.24,235.38,1400.0,198.7776,198.9297,198.71,198.8283,1400.0
2015-03-06 11:30:00,235.38,235.38,234.87,235.01,4000.0,198.8283,198.8283,198.3975,198.5158,4000.0
2015-03-06 11:35:00,235.09,235.16,234.92,235.05,2400.0,198.5833,198.6425,198.4397,198.5495,2400.0
2015-03-06 11:40:00,235.0,235.1,234.86,234.92,1600.0,198.5073,198.5918,198.389,198.4397,1600.0
2015-03-06 11:45:00,235.04,235.23,234.94,235.12,4700.0,198.5411,198.7016,198.4566,198.6087,4700.0
2015-03-06 11:50:00,235.2,235.54,235.2,235.54,700.0,198.6762,198.9635,198.6762,198.9635,700.0
2015-03-06 11:55:00,235.4,235.52,235.34,235.51,2800.0,198.8452,198.9466,198.7945,198.9381,2800.0
2015-03-06 12:00:00,235.34,235.57,235.34,235.51,10400.0,198.7945,198.9888,198.7945,198.9381,10400.0
2015-03-06 12:05:00,235.49,235.56,235.38,235.53,1700.0,198.9212,198.9803,198.8283,198.955,1700.0
2015-03-06 12:10:00,235.41,235.42,235.37,235.4,700.0,198.8536,198.8621,198.8198,198.8452,700.0
2015-03-06 12:15:00,235.48,235.48,234.94,234.94,1900.0,198.9128,198.9128,198.4566,198.4566,1900.0
2015-03-06 12:20:00,234.93,234.93,234.79,234.83,1300.0,198.4482,198.4482,198.3299,198.3637,1300.0
2015-03-06 12:25:00,234.67,234.98,234.67,234.98,1900.0,198.2286,198.4904,198.2286,198.4904,1900.0
2015-03-06 12:30:00,234.86,234.91,234.74,234.91,2900.0,198.389,198.4313,198.2877,198.4313,2900.0
2015-03-06 12:35:00,234.82,235.15,234.81,235.15,1000.0,198.3553,198.634,198.3468,198.634,1000.0
2015-03-06 12:40:00,235.16,235.28,235.15,235.28,600.0,198.6425,198.7438,198.634,198.7438,600.0
2015-03-06 12:45:00,235.14,235.33,235.14,235.19,1700.0,198.6256,198.7861,198.6256,198.6678,1700.0
2015-03-06 12:50:00,235.23,235.23,235.05,235.05,1400.0,198.7016,198.7016,198.5495,198.5495,1400.0
2015-03-06 12:55:00,234.91,235.12,234.8,235.12,1900.0,198.4313,198.6087,198.3384,198.6087,1900.0
2015-03-06 13:00:00,235.27,235.27,234.85,234.88,3600.0,198.7354,198.7354,198.3806,198.4059,3600.0
2015-03-06 13:05:00,234.8,234.9,234.75,234.76,700.0,198.3384,198.4228,198.2961,198.3046,700.0
2015-03-06 13:10:00,234.84,234.98,234.68,234.9,5200.0,198.3722,198.4904,198.237,198.4228,5200.0
2015-03-06 13:15:00,234.91,235.03,234.73,234.8,3900.0,198.4313,198.5326,198.2792,198.3384,3900.0
2015-03-06 13:20:00,234.82,235.01,234.74,234.97,4000.0,198.3553,198.5158,198.2877,198.482,4000.0
2015-03-06 13:25:00,234.85,235.09,234.74,235.09,4500.0,198.3806,198.5833,198.2877,198.5833,4500.0
2015-03-06 13:30:00,235.02,235.02,234.87,234.96,5500.0,198.5242,198.5242,198.3975,198.4735,5500.0
2015-03-06 13:35:00,235.03,235.16,234.86,235.01,4900.0,198.5326,198.6425,198.389,198.5158,4900.0
2015-03-06 13:40:00,235.09,235.09,234.85,235.03,2600.0,198.5833,198.5833,198.3806,198.5326,2600.0
2015-03-06 13:45:00,234.99,235.21,234.84,235.21,14400.0,198.4989,198.6847,198.3722,198.6847,14400.0
2015-03-06 13:50:00,235.13,235.25,235.13,235.24,1300.0,198.6171,198.7185,198.6171,198.71,1300.0
2015-03-06 13:55:00,235.26,235.43,235.25,235.35,1600.0,198.7269,198.8705,198.7185,198.803,1600.0
2015-03-06 14:00:00,235.51,235.66,235.46,235.61,2800.0,198.9381,199.0648,198.8959,199.0226,2800.0
2015-03-06 14:05:00,235.65,235.75,235.59,235.75,1500.0,199.0564,199.1408,199.0057,199.1408,1500.0
2015-03-06 14:10:00,235.81,235.87,235.67,235.69,8000.0,199.1915,199.2422,199.0733,199.0902,8000.0
2015-03-06 14:15:00,235.73,235.83,235.67,235.67,4300.0,199.1239,199.2084,199.0733,199.0733,4300.0
2015-03-06 14:20:00,235.68,235.68,235.2,235.41,11200.0,199.0817,199.0817,198.6762,198.8536,11200.0
2015-03-06 14:25:00,235.41,235.51,235.4,235.4,1500.0,198.8536,198.9381,198.8452,198.8452,1500.0
2015-03-06 14:30:00,235.46,235.63,235.45,235.63,3600.0,198.8959,199.0395,198.8874,199.0395,3600.0
2015-03-06 14:35:00,235.46,235.46,235.32,235.46,3100.0,198.8959,198.8959,198.7776,198.8959,3100.0
2015-03-06 14:40:00,235.26,235.37,235.24,235.3,1600.0,198.7269,198.8198,198.71,198.7607,1600.0
2015-03-06 14:45:00,235.38,235.45,235.3,235.45,3300.0,198.8283,198.8874,198.7607,198.8874,3300.0
2015-03-06 14:50:00,235.44,235.44,235.23,235.32,5600.0,198.879,198.879,198.7016,198.7776,5600.0
2015-03-06 14:55:00,235.48,235.48,235.33,235.33,300.0,198.9128,198.9128,198.7861,198.7861,300.0
2015-03-06 15:00:00,235.45,235.87,235.44,235.83,3300.0,198.8874,199.2422,198.879,199.2084,3300.0
2015-03-06 15:05:00,235.83,235.86,235.8,235.86,1000.0,199.2084,199.2338,199.1831,199.2338,1000.0
2015-03-06 15:10:00,235.91,235.95,235.58,235.68,3000.0,199.276,199.3098,198.9972,199.0817,3000.0
2015-03-06 15:15:00,235.69,235.74,235.55,235.62,6900.0,199.0902,199.1324,198.9719,199.031,6900.0
2015-03-06 15:20:00,235.65,235.7,235.4,235.57,13300.0,199.0564,199.0986,198.8452,198.9888,13300.0
2015-03-06 15:25:00,235.57,235.63,235.3,235.3,2800.0,198.9888,199.0395,198.7607,198.7607,2800.0
2015-03-06 15:30:00,235.3,235.5,235.17,235.36,14900.0,198.7607,198.9297,198.6509,198.8114,14900.0
2015-03-06 15:35:00,235.38,235.39,235.06,235.06,4500.0,198.8283,198.8367,198.558,198.558,4500.0
2015-03-06 15:40:00,235.03,235.11,234.91,235.01,16800.0,198.5326,198.6002,198.4313,198.5158,16800.0
2015-03-06 15:45:00,234.95,235.16,234.82,235.01,13600.0,198.4651,198.6425,198.3553,198.5158,13600.0
2015-03-06 15:50:00,234.99,235.1,234.95,235.01,9200.0,198.4989,198.5918,198.4651,198.5158,9200.0
2015-03-06 15:55:00,235.01,235.38,234.92,235.27,27100.0,198.5158,198.8283,198.4397,198.7354,27100.0
2015-03-09 09:30:00,235.55,235.99,235.55,235.99,2300.0,198.9719,199.3436,198.9719,199.3436,2300.0
2015-03-09 09:35:00,236.64,236.94,236.64,236.68,1200.0,199.8926,200.146,199.8926,199.9264,1200.0
2015-03-09 09:40:00,236.97,237.38,236.95,237.32,4700.0,200.1714,200.5177,200.1545,200.467,4700.0
2015-03-09 09:45:00,236.99,237.1,236.4,236.47,1400.0,200.1883,200.2812,199.6899,199.749,1400.0
2015-03-09 09:50:00,236.38,236.79,236.25,236.25,1400.0,199.673,200.0193,199.5632,199.5632,1400.0
2015-03-09 09:55:00,236.46,236.46,236.46,236.46,100.0,199.7406,199.7406,199.7406,199.7406,100.0
2015-03-09 10:00:00,236.32,236.46,236.16,236.46,2300.0,199.6223,199.7406,199.4872,199.7406,2300.0
2015-03-09 10:05:00,236.46,236.71,236.43,236.71,1600.0,199.7406,199.9518,199.7152,199.9518,1600.0
2015-03-09 10:10:00,236.32,236.32,236.27,236.27,500.0,199.6223,199.6223,199.5801,199.5801,500.0
2015-03-09 10:15:00,236.24,236.24,236.11,236.23,1900.0,199.5547,199.5547,199.4449,199.5463,1900.0
2015-03-09 10:20:00,236.03,236.59,236.03,236.4,5100.0,199.3774,199.8504,199.3774,199.6899,5100.0
2015-03-09 10:25:00,236.28,236.56,236.25,236.56,1900.0,199.5885,199.8251,199.5632,199.8251,1900.0
2015-03-09 10:30:00,236.62,236.75,236.43,236.45,2000.0,199.8757,199.9856,199.7152,199.7321,2000.0
2015-03-09 10:35:00,236.43,236.64,236.41,236.41,1700.0,199.7152,199.8926,199.6984,199.6984,1700.0
2015-03-09 10:40:00,236.52,236.96,236.51,236.96,3800.0,199.7913,200.1629,199.7828,200.1629,3800.0
2015-03-09 10:45:00,236.83,236.83,236.44,236.45,2400.0,200.0531,200.0531,199.7237,199.7321,2400.0
2015-03-09 10:50:00,236.57,236.75,236.38,236.75,2500.0,199.8335,199.9856,199.673,199.9856,2500.0
2015-03-09 10:55:00,236.75,236.92,236.52,236.88,6800.0,199.9856,200.1292,199.7913,200.0954,6800.0
2015-03-09 11:00:00,236.63,237.06,236.51,236.74,5100.0,199.8842,200.2474,199.7828,199.9771,5100.0
2015-03-09 11:05:00,236.65,236.94,236.62,236.82,7900.0,199.9011,200.146,199.8757,200.0447,7900.0
2015-03-09 11:10:00,236.85,237.06,236.52,236.52,5500.0,200.07,200.2474,199.7913,199.7913,5500.0
2015-03-09 11:15:00,236.47,236.62,236.32,236.32,2400.0,199.749,199.8757,199.6223,199.6223,2400.0
2015-03-09 11:20:00,236.28,236.36,236.02,236.02,6700.0,199.5885,199.6561,199.3689,199.3689,6700.0
2015-03-09 11:25:00,236.03,236.06,235.71,235.84,8600.0,199.3774,199.4027,199.1071,199.2169,8600.0
2015-03-09 11:30:00,235.84,236.16,235.84,236.04,1500.0,199.2169,199.4872,199.2169,199.3858,1500.0
2015-03-09 11:35:00,236.04,236.5,236.02,236.43,8000.0,199.3858,199.7744,199.3689,199.7152,8000.0
2015-03-09 11:40:00,236.33,236.73,236.17,236.39,5800.0,199.6308,199.9687,199.4956,199.6815,5800.0
2015-03-09 11:45:00,236.23,236.63,236.16,236.61,8000.0,199.5463,199.8842,199.4872,199.8673,8000.0
2015-03-09 11:50:00,236.44,236.66,236.17,236.17,6600.0,199.7237,199.9095,199.4956,199.4956,6600.0
2015-03-09 11:55:00,236.17,236.41,235.89,235.89,7300.0,199.4956,199.6984,199.2591,199.2591,7300.0
2015-03-09 12:00:00,236.01,236.01,235.86,236.01,1200.0,199.3605,199.3605,199.2338,199.3605,1200.0
2015-03-09 12:05:00,235.86,235.87,235.64,235.64,1700.0,199.2338,199.2422,199.0479,199.0479,1700.0
2015-03-09 12:10:00,235.62,235.86,235.61,235.69,4000.0,199.031,199.2338,199.0226,199.0902,4000.0
2015-03-09 12:15:00,235.72,235.72,235.4,235.4,4300.0,199.1155,199.1155,198.8452,198.8452,4300.0
2015-03-09 12:20:00,235.42,235.51,235.3,235.44,5700.0,198.8621,198.9381,198.7607,198.879,5700.0
2015-03-09 12:25:00,235.51,235.51,235.06,235.06,5500.0,198.9381,198.9381,198.558,198.558,5500.0
2015-03-09 12:30:00,235.02,235.06,234.83,234.83,3800.0,198.5242,198.558,198.3637,198.3637,3800.0
2015-03-09 12:35:00,234.83,234.93,234.71,234.89,4900.0,198.3637,198.4482,198.2623,198.4144,4900.0
2015-03-09 12:40:00,234.86,235.03,234.82,235.01,5100.0,198.389,198.5326,198.3553,198.5158,5100.0
2015-03-09 12:45:00,234.99,235.06,234.9,235.0,3500.0,198.4989,198.558,198.4228,198.5073,3500.0
2015-03-09 12:50:00,235.0,235.16,234.91,235.1,7100.0,198.5073,198.6425,198.4313,198.5918,7100.0
2015-03-09 12:55:00,235.01,235.22,235.0,235.2,3900.0,198.5158,198.6931,198.5073,198.6762,3900.0
2015-03-09 13:00:00,235.08,235.12,235.06,235.07,1800.0,198.5749,198.6087,198.558,198.5664,1800.0
2015-03-09 13:05:00,235.11,235.25,235.08,235.25,1900.0,198.6002,198.7185,198.5749,198.7185,1900.0
2015-03-09 13:10:00,235.26,235.33,235.17,235.17,1500.0,198.7269,198.7861,198.6509,198.6509,1500.0
2015-03-09 13:15:00,235.21,235.27,235.1,235.27,3500.0,198.6847,198.7354,198.5918,198.7354,3500.0
2015-03-09 13:20:00,235.28,235.33,235.19,235.33,2800.0,198.7438,198.7861,198.6678,198.7861,2800.0
2015-03-09 13:25:00,235.22,235.26,235.06,235.26,4500.0,198.6931,198.7269,198.558,198.7269,4500.0
2015-03-09 13:30:00,235.38,235.66,235.38,235.49,2400.0,198.8283,199.0648,198.8283,198.9212,2400.0
2015-03-09 13:35:00,235.34,235.44,235.27,235.41,2700.0,198.7945,198.879,198.7354,198.8536,2700.0
2015-03-09 13:40:00,235.41,235.71,235.41,235.55,4200.0,198.8536,199.1071,198.8536,198.9719,4200.0
2015-03-09 13:45:00,235.64,235.65,235.38,235.44,3400.0,199.0479,199.0564,198.8283,198.879,3400.0
2015-03-09 13:50:00,235.56,235.58,235.27,235.35,3200.0,198.9803,198.9972,198.7354,198.803,3200.0
2015-03-09 13:55:00,235.26,235.49,235.26,235.49,2500.0,198.7269,198.9212,198.7269,198.9212,2500.0
2015-03-09 14:00:00,235.53,235.53,235.28,235.28,2500.0,198.955,198.955,198.7438,198.7438,2500.0
2015-03-09 14:05:00,235.29,235.32,235.18,235.25,5200.0,198.7523,198.7776,198.6594,198.7185,5200.0
2015-03-09 14:10:00,235.21,235.36,235.17,235.32,3600.0,198.6847,198.8114,198.6509,198.7776,3600.0
2015-03-09 14:15:00,235.31,235.37,235.22,235.22,5000.0,198.7692,198.8198,198.6931,198.6931,5000.0
2015-03-09 14:20:00,235.28,235.43,235.24,235.37,5600.0,198.7438,198.8705,198.71,198.8198,5600.0
2015-03-09 14:25:00,235.42,235.49,235.26,235.26,6400.0,198.8621,198.9212,198.7269,198.7269,6400.0
2015-03-09 14:30:00,235.19,235.26,235.13,235.22,4300.0,198.6678,198.7269,198.6171,198.6931,4300.0
2015-03-09 14:35:00,235.33,235.36,235.2,235.21,4200.0,198.7861,198.8114,198.6762,198.6847,4200.0
2015-03-09 14:40:00,235.14,235.42,235.14,235.37,4200.0,198.6256,198.8621,198.6256,198.8198,4200.0
2015-03-09 14:45:00,235.43,235.58,235.29,235.37,5100.0,198.8705,198.9972,198.7523,198.8198,5100.0
2015-03-09 14:50:00,235.44,235.51,235.34,235.37,5000.0,198.879,198.9381,198.7945,198.8198,5000.0
2015-03-09 14:55:00,235.45,235.59,235.44,235.52,4200.0,198.8874,199.0057,198.879,198.9466,4200.0
2015-03-09 15:00:00,235.54,235.79,235.54,235.78,3800.0,198.9635,199.1746,198.9635,199.1662,3800.0
2015-03-09 15:05:00,235.83,236.26,235.82,236.22,4700.0,199.2084,199.5716,199.2,199.5379,4700.0
2015-03-09 15:10:00,236.35,236.47,236.28,236.47,3800.0,199.6477,199.749,199.5885,199.749,3800.0
2015-03-09 15:15:00,236.46,236.46,236.17,236.19,4800.0,199.7406,199.7406,199.4956,199.5125,4800.0
2015-03-09 15:20:00,236.18,236.28,236.15,236.22,2900.0,199.5041,199.5885,199.4787,199.5379,2900.0
2015-03-09 15:25:00,236.22,236.31,236.13,236.25,7000.0,199.5379,199.6139,199.4618,199.5632,7000.0
2015-03-09 15:30:00,236.18,236.43,236.18,236.37,8100.0,199.5041,199.7152,199.5041,199.6646,8100.0
2015-03-09 15:35:00,236.32,236.37,236.05,236.16,8800.0,199.6223,199.6646,199.3943,199.4872,8800.0
2015-03-09 15:40:00,236.15,236.15,235.84,235.84,16600.0,199.4787,199.4787,199.2169,199.2169,16600.0
2015-03-09 15:45:00,235.94,236.42,235.93,236.42,8900.0,199.3013,199.7068,199.2929,199.7068,8900.0
2015-03-09 15:50:00,236.48,236.48,236.08,236.23,13800.0,199.7575,199.7575,199.4196,199.5463,13800.0
2015-03-09 15:55:00,236.23,236.27,235.7,235.79,27600.0,199.5463,199.5801,199.0986,199.1746,27600.0
2015-03-10 09:30:00,233.56,234.63,233.08,234.63,5100.0,197.2909,198.1948,196.8855,198.1948,5100.0
2015-03-10 09:35:00,234.6,234.6,234.0,234.29,5900.0,198.1694,198.1694,197.6626,197.9076,5900.0
2015-03-10 09:40:00,234.24,234.71,233.91,234.24,6700.0,197.8653,198.2623,197.5866,197.8653,6700.0
2015-03-10 09:45:00,233.91,234.4,233.78,234.0,13600.0,197.5866,198.0005,197.4768,197.6626,13600.0
2015-03-10 09:50:00,233.88,234.09,233.57,233.99,10100.0,197.5612,197.7386,197.2994,197.6541,10100.0
2015-03-10 09:55:00,234.0,234.22,233.79,233.84,11900.0,197.6626,197.8484,197.4852,197.5274,11900.0
2015-03-10 10:00:00,233.79,233.92,232.85,232.99,6400.0,197.4852,197.595,196.6912,196.8094,6400.0
2015-03-10 10:05:00,233.0,233.03,232.3,232.3,7400.0,196.8179,196.8432,196.2266,196.2266,7400.0
2015-03-10 10:10:00,232.48,232.54,231.48,231.5,5900.0,196.3786,196.4293,195.5339,195.5508,5900.0
2015-03-10 10:15:00,231.48,231.59,231.21,231.32,10100.0,195.5339,195.6268,195.3058,195.3988,10100.0
2015-03-10 10:20:00,231.34,231.46,231.13,231.46,6100.0,195.4157,195.517,195.2383,195.517,6100.0
2015-03-10 10:25:00,231.29,231.36,230.73,231.17,6200.0,195.3734,195.4326,194.9004,195.2721,6200.0
2015-03-10 10:30:00,231.17,231.29,231.03,231.24,3900.0,195.2721,195.3734,195.1538,195.3312,3900.0
2015-03-10 10:35:00,231.21,231.56,230.86,231.56,15400.0,195.3058,195.6015,195.0102,195.6015,15400.0
2015-03-10 10:40:00,231.42,231.53,230.99,231.26,7500.0,195.4832,195.5762,195.12,195.3481,7500.0
2015-03-10 10:45:00,231.34,231.52,231.24,231.31,3800.0,195.4157,195.5677,195.3312,195.3903,3800.0
2015-03-10 10:50:00,231.33,232.04,231.33,231.98,6000.0,195.4072,196.007,195.4072,195.9563,6000.0
2015-03-10 10:55:00,232.06,232.42,231.81,231.81,8400.0,196.0239,196.3279,195.8127,195.8127,8400.0
2015-03-10 11:00:00,232.02,232.33,231.8,232.24,3900.0,195.9901,196.2519,195.8042,196.1759,3900.0
2015-03-10 11:05:00,232.18,232.18,232.0,232.07,4500.0,196.1252,196.1252,195.9732,196.0323,4500.0
2015-03-10 11:10:00,232.07,232.08,231.83,231.95,7100.0,196.0323,196.0407,195.8296,195.9309,7100.0
2015-03-10 11:15:00,231.97,231.98,231.86,231.94,2500.0,195.9478,195.9563,195.8549,195.9225,2500.0
2015-03-10 11:20:00,232.01,232.42,231.97,232.06,10500.0,195.9816,196.3279,195.9478,196.0239,10500.0
2015-03-10 11:25:00,232.16,232.23,231.94,232.09,12600.0,196.1083,196.1675,195.9225,196.0492,12600.0
2015-03-10 11:30:00,232.09,232.61,231.97,232.35,16000.0,196.0492,196.4884,195.9478,196.2688,16000.0
2015-03-10 11:35:00,232.31,232.55,232.21,232.21,6800.0,196.235,196.4378,196.1506,196.1506,6800.0
2015-03-10 11:40:00,232.16,232.47,232.1,232.2,18600.0,196.1083,196.3702,196.0576,196.1421,18600.0
2015-03-10 11:45:00,232.06,232.07,231.7,231.78,1500.0,196.0239,196.0323,195.7198,195.7873,1500.0
2015-03-10 11:50:00,231.67,232.01,231.61,232.01,6300.0,195.6944,195.9816,195.6437,195.9816,6300.0
2015-03-10 11:55:00,232.01,232.01,231.45,231.54,8100.0,195.9816,195.9816,195.5086,195.5846,8100.0
2015-03-10 12:00:00,231.38,231.62,231.16,231.54,12400.0,195.4494,195.6522,195.2636,195.5846,12400.0
2015-03-10 12:05:00,231.53,231.61,231.34,231.42,2400.0,195.5762,195.6437,195.4157,195.4832,2400.0
2015-03-10 12:10:00,231.47,232.02,231.47,231.96,5300.0,195.5255,195.9901,195.5255,195.9394,5300.0
2015-03-10 12:15:00,232.04,232.04,231.73,231.99,10000.0,196.007,196.007,195.7451,195.9647,10000.0
2015-03-10 12:20:00,232.04,232.04,231.47,231.57,5000.0,196.007,196.007,195.5255,195.6099,5000.0
2015-03-10 12:25:00,231.65,231.72,231.39,231.39,5200.0,195.6775,195.7367,195.4579,195.4579,5200.0
2015-03-10 12:30:00,231.32,231.5,231.17,231.47,10900.0,195.3988,195.5508,195.2721,195.5255,10900.0
2015-03-10 12:35:00,231.56,231.65,231.45,231.65,1500.0,195.6015,195.6775,195.5086,195.6775,1500.0
2015-03-10 12:40:00,231.65,231.73,231.54,231.7,3000.0,195.6775,195.7451,195.5846,195.7198,3000.0
2015-03-10 12:45:00,231.54,231.88,231.37,231.88,15900.0,195.5846,195.8718,195.441,195.8718,15900.0
2015-03-10 12:50:00,231.74,231.87,231.69,231.79,3500.0,195.7535,195.8634,195.7113,195.7958,3500.0
2015-03-10 12:55:00,231.81,232.06,231.74,231.76,2600.0,195.8127,196.0239,195.7535,195.7704,2600.0
2015-03-10 13:00:00,231.66,231.81,231.61,231.81,2000.0,195.686,195.8127,195.6437,195.8127,2000.0
2015-03-10 13:05:00,231.83,231.95,231.71,231.75,4500.0,195.8296,195.9309,195.7282,195.762,4500.0
2015-03-10 13:10:00,231.66,231.81,231.52,231.63,3600.0,195.686,195.8127,195.5677,195.6606,3600.0
2015-03-10 13:15:00,231.57,231.81,231.52,231.75,4100.0,195.6099,195.8127,195.5677,195.762,4100.0
2015-03-10 13:20:00,231.89,232.03,231.73,232.03,4400.0,195.8803,195.9985,195.7451,195.9985,4400.0
2015-03-10 13:25:00,232.1,232.12,231.87,231.95,19700.0,196.0576,196.0745,195.8634,195.9309,19700.0
2015-03-10 13:30:00,231.95,232.11,231.83,232.06,7000.0,195.9309,196.0661,195.8296,196.0239,7000.0
2015-03-10 13:35:00,232.01,232.13,231.81,231.81,3600.0,195.9816,196.083,195.8127,195.8127,3600.0
2015-03-10 13:40:00,231.81,231.89,231.65,231.7,4600.0,195.8127,195.8803,195.6775,195.7198,4600.0
2015-03-10 13:45:00,231.6,231.91,231.51,231.67,5600.0,195.6353,195.8971,195.5593,195.6944,5600.0
2015-03-10 13:50:00,231.79,231.93,231.66,231.88,4000.0,195.7958,195.914,195.686,195.8718,4000.0
2015-03-10 13:55:00,231.88,231.92,231.65,231.65,5400.0,195.8718,195.9056,195.6775,195.6775,5400.0
2015-03-10 14:00:00,231.75,231.96,231.6,231.9,3900.0,195.762,195.9394,195.6353,195.8887,3900.0
2015-03-10 14:05:00,231.83,232.24,231.82,232.04,3500.0,195.8296,196.1759,195.8211,196.007,3500.0
2015-03-10 14:10:00,231.87,231.95,231.67,231.87,5500.0,195.8634,195.9309,195.6944,195.8634,5500.0
2015-03-10 14:15:00,231.88,232.11,231.82,231.92,9000.0,195.8718,196.0661,195.8211,195.9056,9000.0
2015-03-10 14:20:00,231.91,232.07,231.73,231.86,17100.0,195.8971,196.0323,195.7451,195.8549,17100.0
2015-03-10 14:25:00,231.79,231.92,231.64,231.64,2800.0,195.7958,195.9056,195.6691,195.6691,2800.0
2015-03-10 14:30:00,231.56,231.87,231.45,231.65,5600.0,195.6015,195.8634,195.5086,195.6775,5600.0
2015-03-10 14:35:00,231.56,231.68,231.23,231.62,4600.0,195.6015,195.7029,195.3227,195.6522,4600.0
2015-03-10 14:40:00,231.62,231.84,231.4,231.8,16900.0,195.6522,195.838,195.4663,195.8042,16900.0
2015-03-10 14:45:00,231.69,232.18,231.53,232.02,13800.0,195.7113,196.1252,195.5762,195.9901,13800.0
2015-03-10 14:50:00,232.08,232.31,232.04,232.14,5300.0,196.0407,196.235,196.007,196.0914,5300.0
2015-03-10 14:55:00,232.06,232.28,232.02,232.09,6800.0,196.0239,196.2097,195.9901,196.0492,6800.0
2015-03-10 15:00:00,232.14,232.14,231.76,231.79,6100.0,196.0914,196.0914,195.7704,195.7958,6100.0
2015-03-10 15:05:00,231.83,231.83,231.4,231.53,8300.0,195.8296,195.8296,195.4663,195.5762,8300.0
2015-03-10 15:10:00,231.5,231.64,231.25,231.36,20200.0,195.5508,195.6691,195.3396,195.4326,20200.0
2015-03-10 15:15:00,231.4,231.46,231.15,231.23,9300.0,195.4663,195.517,195.2552,195.3227,9300.0
2015-03-10 15:20:00,231.23,231.35,231.12,231.23,26100.0,195.3227,195.4241,195.2298,195.3227,26100.0
2015-03-10 15:25:00,231.33,231.35,230.85,230.88,16500.0,195.4072,195.4241,195.0018,195.0271,16500.0
2015-03-10 15:30:00,230.86,230.97,230.58,230.65,12200.0,195.0102,195.1031,194.7737,194.8328,12200.0
2015-03-10 15:35:00,230.65,230.96,230.57,230.88,21300.0,194.8328,195.0947,194.7652,195.0271,21300.0
2015-03-10 15:40:00,230.89,231.05,230.71,230.88,30800.0,195.0355,195.1707,194.8835,195.0271,30800.0
2015-03-10 15:45:00,230.87,231.01,230.76,230.87,21900.0,195.0186,195.1369,194.9257,195.0186,21900.0
2015-03-10 15:50:00,230.87,231.06,230.72,230.77,36300.0,195.0186,195.1791,194.8919,194.9342,36300.0
2015-03-10 15:55:00,230.72,230.73,230.2,230.28,31100.0,194.8919,194.9004,194.4527,194.5203,31100.0
2015-03-11 09:30:00,230.0,230.71,229.46,229.55,20700.0,194.2837,194.8835,193.8276,193.9036,20700.0
2015-03-11 09:35:00,229.78,229.78,228.22,228.25,9200.0,194.0979,194.0979,192.7802,192.8055,9200.0
2015-03-11 09:40:00,228.3,228.72,228.15,228.55,9300.0,192.8477,193.2025,192.721,193.0589,9300.0
2015-03-11 09:45:00,228.56,228.65,228.4,228.57,46100.0,193.0674,193.1434,192.9322,193.0758,46100.0
2015-03-11 09:50:00,228.59,228.79,228.41,228.65,17900.0,193.0927,193.2616,192.9407,193.1434,17900.0
2015-03-11 09:55:00,228.8,229.69,228.8,229.61,8700.0,193.2701,194.0219,193.2701,193.9543,8700.0
2015-03-11 10:00:00,229.57,229.84,229.29,229.78,8500.0,193.9205,194.1486,193.684,194.0979,8500.0
2015-03-11 10:05:00,229.72,230.22,229.69,230.08,5400.0,194.0472,194.4696,194.0219,194.3513,5400.0
2015-03-11 10:10:00,230.06,230.06,229.79,229.91,5300.0,194.3344,194.3344,194.1064,194.2077,5300.0
2015-03-11 10:15:00,229.95,230.21,229.85,230.03,6700.0,194.2415,194.4611,194.157,194.3091,6700.0
2015-03-11 10:20:00,230.03,230.64,230.02,230.6,4500.0,194.3091,194.8244,194.3006,194.7906,4500.0
2015-03-11 10:25:00,230.65,230.65,230.27,230.53,2300.0,194.8328,194.8328,194.5118,194.7314,2300.0
2015-03-11 10:30:00,230.55,230.55,230.01,230.01,7800.0,194.7483,194.7483,194.2922,194.2922,7800.0
2015-03-11 10:35:00,230.16,230.19,229.92,230.06,8100.0,194.4189,194.4442,194.2162,194.3344,8100.0
2015-03-11 10:40:00,230.11,230.12,229.97,230.0,2700.0,194.3767,194.3851,194.2584,194.2837,2700.0
2015-03-11 10:45:00,230.0,230.35,230.0,230.35,4600.0,194.2837,194.5794,194.2837,194.5794,4600.0
2015-03-11 10:50:00,230.5,230.5,230.07,230.37,14700.0,194.7061,194.7061,194.3429,194.5963,14700.0
2015-03-11 10:55:00,230.26,230.37,230.24,230.27,2100.0,194.5034,194.5963,194.4865,194.5118,2100.0
2015-03-11 11:00:00,230.31,230.96,230.2,230.95,24200.0,194.5456,195.0947,194.4527,195.0862,24200.0
2015-03-11 11:05:00,230.96,231.15,230.88,231.15,8900.0,195.0947,195.2552,195.0271,195.2552,8900.0
2015-03-11 11:10:00,231.28,231.57,231.26,231.56,3700.0,195.365,195.6099,195.3481,195.6015,3700.0
2015-03-11 11:15:00,231.56,231.61,231.42,231.42,2200.0,195.6015,195.6437,195.4832,195.4832,2200.0
2015-03-11 11:20:00,231.38,231.49,231.33,231.47,2600.0,195.4494,195.5424,195.4072,195.5255,2600.0
2015-03-11 11:25:00,231.46,231.87,231.41,231.84,4200.0,195.517,195.8634,195.4748,195.838,4200.0
2015-03-11 11:30:00,231.83,232.04,231.7,231.87,3700.0,195.8296,196.007,195.7198,195.8634,3700.0
2015-03-11 11:35:00,231.85,232.2,231.85,232.0,7100.0,195.8465,196.1421,195.8465,195.9732,7100.0
2015-03-11 11:40:00,232.04,232.32,232.04,232.12,8500.0,196.007,196.2435,196.007,196.0745,8500.0
2015-03-11 11:45:00,232.19,232.28,232.11,232.22,5100.0,196.1337,196.2097,196.0661,196.159,5100.0
2015-03-11 11:50:00,232.22,232.36,232.15,232.21,3500.0,196.159,196.2773,196.0999,196.1506,3500.0
2015-03-11 11:55:00,232.27,232.49,232.26,232.31,1800.0,196.2012,196.3871,196.1928,196.235,1800.0
2015-03-11 12:00:00,232.31,232.46,232.22,232.36,6400.0,196.235,196.3617,196.159,196.2773,6400.0
2015-03-11 12:05:00,232.28,232.43,231.92,232.06,3800.0,196.2097,196.3364,195.9056,196.0239,3800.0
2015-03-11 12:10:00,232.09,232.15,231.97,232.06,2700.0,196.0492,196.0999,195.9478,196.0239,2700.0
2015-03-11 12:15:00,231.99,232.26,231.8,232.26,3100.0,195.9647,196.1928,195.8042,196.1928,3100.0
2015-03-11 12:20:00,232.04,232.17,231.78,231.78,1900.0,196.007,196.1168,195.7873,195.7873,1900.0
2015-03-11 12:25:00,231.74,231.75,231.17,231.25,4100.0,195.7535,195.762,195.2721,195.3396,4100.0
2015-03-11 12:30:00,231.24,231.35,231.14,231.35,2500.0,195.3312,195.4241,195.2467,195.4241,2500.0
2015-03-11 12:35:00,231.25,231.63,231.16,231.63,1500.0,195.3396,195.6606,195.2636,195.6606,1500.0
2015-03-11 12:40:00,231.6,231.62,231.38,231.43,1800.0,195.6353,195.6522,195.4494,195.4917,1800.0
2015-03-11 12:45:00,231.44,231.53,231.25,231.52,3300.0,195.5001,195.5762,195.3396,195.5677,3300.0
2015-03-11 12:50:00,231.5,231.68,231.33,231.68,11900.0,195.5508,195.7029,195.4072,195.7029,11900.0
2015-03-11 12:55:00,231.68,231.73,231.39,231.73,9700.0,195.7029,195.7451,195.4579,195.7451,9700.0
2015-03-11 13:00:00,231.66,231.85,231.46,231.64,10700.0,195.686,195.8465,195.517,195.6691,10700.0
2015-03-11 13:05:00,231.53,231.67,231.31,231.32,5800.0,195.5762,195.6944,195.3903,195.3988,5800.0
2015-03-11 13:10:00,231.38,231.53,231.26,231.44,4600.0,195.4494,195.5762,195.3481,195.5001,4600.0
2015-03-11 13:15:00,231.32,231.43,231.26,231.28,1000.0,195.3988,195.4917,195.3481,195.365,1000.0
2015-03-11 13:20:00,230.97,231.12,230.85,231.12,17000.0,195.1031,195.2298,195.0018,195.2298,17000.0
2015-03-11 13:25:00,231.02,231.02,230.71,230.72,21300.0,195.1454,195.1454,194.8835,194.8919,21300.0
2015-03-11 13:30:00,230.71,230.73,230.45,230.5,3900.0,194.8835,194.9004,194.6639,194.7061,3900.0
2015-03-11 13:35:00,230.6,230.78,230.44,230.78,16000.0,194.7906,194.9426,194.6554,194.9426,16000.0
2015-03-11 13:40:00,230.71,230.9,230.65,230.78,12300.0,194.8835,195.044,194.8328,194.9426,12300.0
2015-03-11 13:45:00,230.81,230.81,230.53,230.61,4500.0,194.968,194.968,194.7314,194.799,4500.0
2015-03-11 13:50:00,230.52,230.87,230.5,230.63,4500.0,194.723,195.0186,194.7061,194.8159,4500.0
2015-03-11 13:55:00,230.59,230.65,230.45,230.52,2200.0,194.7821,194.8328,194.6639,194.723,2200.0
2015-03-11 14:00:00,230.43,230.49,230.3,230.34,2800.0,194.647,194.6977,194.5372,194.5709,2800.0
2015-03-11 14:05:00,230.3,230.37,230.15,230.19,7700.0,194.5372,194.5963,194.4105,194.4442,7700.0
2015-03-11 14:10:00,230.19,230.35,230.04,230.26,8400.0,194.4442,194.5794,194.3175,194.5034,8400.0
2015-03-11 14:15:00,230.28,230.4,230.2,230.26,15600.0,194.5203,194.6216,194.4527,194.5034,15600.0
2015-03-11 14:20:00,230.29,230.31,230.03,230.11,10100.0,194.5287,194.5456,194.3091,194.3767,10100.0
2015-03-11 14:25:00,230.18,230.45,230.02,230.02,10100.0,194.4358,194.6639,194.3006,194.3006,10100.0
2015-03-11 14:30:00,230.04,230.52,230.01,230.51,4800.0,194.3175,194.723,194.2922,194.7145,4800.0
2015-03-11 14:35:00,230.5,230.82,230.5,230.79,1300.0,194.7061,194.9764,194.7061,194.9511,1300.0
2015-03-11 14:40:00,230.74,230.77,230.45,230.51,6700.0,194.9088,194.9342,194.6639,194.7145,6700.0
2015-03-11 14:45:00,230.46,230.68,230.42,230.66,2800.0,194.6723,194.8582,194.6385,194.8413,2800.0
2015-03-11 14:50:00,230.69,230.83,230.68,230.7,6000.0,194.8666,194.9849,194.8582,194.875,6000.0
2015-03-11 14:55:00,230.73,231.25,230.67,231.21,12300.0,194.9004,195.3396,194.8497,195.3058,12300.0
2015-03-11 15:00:00,231.19,231.44,231.17,231.42,15500.0,195.289,195.5001,195.2721,195.4832,15500.0
2015-03-11 15:05:00,231.43,231.6,231.42,231.59,12400.0,195.4917,195.6353,195.4832,195.6268,12400.0
2015-03-11 15:10:00,231.54,231.84,231.54,231.84,15200.0,195.5846,195.838,195.5846,195.838,15200.0
2015-03-11 15:15:00,231.8,232.25,231.77,232.17,11900.0,195.8042,196.1843,195.7789,196.1168,11900.0
2015-03-11 15:20:00,232.15,232.26,231.93,231.93,16000.0,196.0999,196.1928,195.914,195.914,16000.0
2015-03-11 15:25:00,231.98,232.2,231.84,231.9,23000.0,195.9563,196.1421,195.838,195.8887,23000.0
2015-03-11 15:30:00,231.91,231.91,231.3,231.43,13600.0,195.8971,195.8971,195.3819,195.4917,13600.0
2015-03-11 15:35:00,231.42,231.48,231.32,231.38,17900.0,195.4832,195.5339,195.3988,195.4494,17900.0
2015-03-11 15:40:00,231.34,231.67,231.34,231.67,21300.0,195.4157,195.6944,195.4157,195.6944,21300.0
2015-03-11 15:45:00,231.66,232.11,231.65,232.01,24700.0,195.686,196.0661,195.6775,195.9816,24700.0
2015-03-11 15:50:00,231.99,232.26,231.96,232.18,33000.0,195.9647,196.1928,195.9394,196.1252,33000.0
2015-03-11 15:55:00,232.19,232.42,232.03,232.17,34700.0,196.1337,196.3279,195.9985,196.1168,34700.0
2015-03-12 09:30:00,233.01,234.05,232.83,233.7,3200.0,196.8263,197.7048,196.6743,197.4092,3200.0
2015-03-12 09:35:00,233.7,233.7,232.83,232.83,1700.0,197.4092,197.4092,196.6743,196.6743,1700.0
2015-03-12 09:40:00,233.02,233.35,233.0,233.3,2300.0,196.8348,197.1135,196.8179,197.0713,2300.0
2015-03-12 09:45:00,233.39,233.39,232.85,233.14,8000.0,197.1473,197.1473,196.6912,196.9361,8000.0
2015-03-12 09:50:00,233.19,233.49,232.45,232.7,21000.0,196.9784,197.2318,196.3533,196.5645,21000.0
2015-03-12 09:55:00,232.85,233.0,231.76,231.99,30800.0,196.6912,196.8179,195.7704,195.9647,30800.0
2015-03-12 10:00:00,231.85,231.97,230.76,230.76,5900.0,195.8465,195.9478,194.9257,194.9257,5900.0
2015-03-12 10:05:00,231.14,231.24,230.5,230.73,14000.0,195.2467,195.3312,194.7061,194.9004,14000.0
2015-03-12 10:10:00,230.54,231.19,230.51,230.9,12300.0,194.7399,195.289,194.7145,195.044,12300.0
2015-03-12 10:15:00,230.91,231.02,230.47,230.55,20000.0,195.0524,195.1454,194.6808,194.7483,20000.0
2015-03-12 10:20:00,230.55,230.57,230.15,230.45,5700.0,194.7483,194.7652,194.4105,194.6639,5700.0
2015-03-12 10:25:00,230.58,230.74,230.44,230.74,4900.0,194.7737,194.9088,194.6554,194.9088,4900.0
2015-03-12 10:30:00,230.67,230.73,230.63,230.65,2200.0,194.8497,194.9004,194.8159,194.8328,2200.0
2015-03-12 10:35:00,230.65,230.76,230.58,230.76,2100.0,194.8328,194.9257,194.7737,194.9257,2100.0
2015-03-12 10:40:00,230.85,231.41,230.85,231.37,6600.0,195.0018,195.4748,195.0018,195.441,6600.0
2015-03-12 10:45:00,231.41,231.59,231.28,231.59,2500.0,195.4748,195.6268,195.365,195.6268,2500.0
2015-03-12 10:50:00,231.62,231.8,231.53,231.59,3200.0,195.6522,195.8042,195.5762,195.6268,3200.0
2015-03-12 10:55:00,231.77,232.13,231.77,232.03,4200.0,195.7789,196.083,195.7789,195.9985,4200.0
2015-03-12 11:00:00,232.07,232.25,231.84,231.95,3100.0,196.0323,196.1843,195.838,195.9309,3100.0
2015-03-12 11:05:00,232.08,232.28,231.95,232.18,11400.0,196.0407,196.2097,195.9309,196.1252,11400.0
2015-03-12 11:10:00,232.17,232.37,232.13,232.28,3000.0,196.1168,196.2857,196.083,196.2097,3000.0
2015-03-12 11:15:00,232.21,232.5,232.21,232.44,1300.0,196.1506,196.3955,196.1506,196.3448,1300.0
2015-03-12 11:20:00,232.44,232.55,232.34,232.48,2300.0,196.3448,196.4378,196.2604,196.3786,2300.0
2015-03-12 11:25:00,232.45,232.54,232.4,232.54,2400.0,196.3533,196.4293,196.3111,196.4293,2400.0
2015-03-12 11:30:00,232.61,232.74,232.48,232.6,8500.0,196.4884,196.5983,196.3786,196.48,8500.0
2015-03-12 11:35:00,232.68,232.73,232.24,232.42,3900.0,196.5476,196.5898,196.1759,196.3279,3900.0
2015-03-12 11:40:00,232.42,232.42,232.15,232.18,2600.0,196.3279,196.3279,196.0999,196.1252,2600.0
2015-03-12 11:45:00,232.13,232.14,231.99,231.99,1200.0,196.083,196.0914,195.9647,195.9647,1200.0
2015-03-12 11:50:00,232.02,232.11,231.83,231.85,1500.0,195.9901,196.0661,195.8296,195.8465,1500.0
2015-03-12 11:55:00,231.88,231.94,231.81,231.93,1100.0,195.8718,195.9225,195.8127,195.914,1100.0
2015-03-12 12:00:00,231.93,231.93,231.69,231.78,2200.0,195.914,195.914,195.7113,195.7873,2200.0
2015-03-12 12:05:00,231.72,231.84,231.62,231.73,4400.0,195.7367,195.838,195.6522,195.7451,4400.0
2015-03-12 12:10:00,231.86,231.87,231.72,231.73,2600.0,195.8549,195.8634,195.7367,195.7451,2600.0
2015-03-12 12:15:00,231.83,231.87,231.77,231.82,1300.0,195.8296,195.8634,195.7789,195.8211,1300.0
2015-03-12 12:20:00,231.72,231.73,231.63,231.69,2100.0,195.7367,195.7451,195.6606,195.7113,2100.0
2015-03-12 12:25:00,231.64,231.72,231.5,231.64,2300.0,195.6691,195.7367,195.5508,195.6691,2300.0
2015-03-12 12:30:00,231.53,231.58,231.4,231.57,2500.0,195.5762,195.6184,195.4663,195.6099,2500.0
2015-03-12 12:35:00,231.46,231.57,231.28,231.28,5900.0,195.517,195.6099,195.365,195.365,5900.0
2015-03-12 12:40:00,231.27,231.28,231.06,231.13,4300.0,195.3565,195.365,195.1791,195.2383,4300.0
2015-03-12 12:45:00,231.15,231.25,231.03,231.1,1300.0,195.2552,195.3396,195.1538,195.2129,1300.0
2015-03-12 12:50:00,231.21,231.25,231.1,231.21,3200.0,195.3058,195.3396,195.2129,195.3058,3200.0
2015-03-12 12:55:00,231.05,231.11,230.95,230.95,3200.0,195.1707,195.2214,195.0862,195.0862,3200.0
2015-03-12 13:00:00,230.98,231.04,230.81,230.81,1700.0,195.1116,195.1622,194.968,194.968,1700.0
2015-03-12 13:05:00,230.84,231.02,230.84,230.98,2100.0,194.9933,195.1454,194.9933,195.1116,2100.0
2015-03-12 13:10:00,230.99,231.11,230.88,230.93,7400.0,195.12,195.2214,195.0271,195.0693,7400.0
2015-03-12 13:15:00,231.03,231.11,230.87,231.11,1700.0,195.1538,195.2214,195.0186,195.2214,1700.0
2015-03-12 13:20:00,230.99,230.99,230.86,230.94,2700.0,195.12,195.12,195.0102,195.0778,2700.0
2015-03-12 13:25:00,230.91,231.09,230.91,231.05,1800.0,195.0524,195.2045,195.0524,195.1707,1800.0
2015-03-12 13:30:00,231.05,231.11,230.93,230.99,9100.0,195.1707,195.2214,195.0693,195.12,9100.0
2015-03-12 13:35:00,231.05,231.17,230.96,230.96,2900.0,195.1707,195.2721,195.0947,195.0947,2900.0
2015-03-12 13:40:00,230.92,231.06,230.92,231.06,5600.0,195.0609,195.1791,195.0609,195.1791,5600.0
2015-03-12 13:45:00,230.92,231.05,230.92,231.0,6400.0,195.0609,195.1707,195.0609,195.1285,6400.0
2015-03-12 13:50:00,231.01,231.21,230.98,231.05,7400.0,195.1369,195.3058,195.1116,195.1707,7400.0
2015-03-12 13:55:00,231.05,231.27,231.04,231.2,8700.0,195.1707,195.3565,195.1622,195.2974,8700.0
2015-03-12 14:00:00,231.19,231.3,231.12,231.12,3300.0,195.289,195.3819,195.2298,195.2298,3300.0
2015-03-12 14:05:00,231.19,231.41,231.17,231.38,3000.0,195.289,195.4748,195.2721,195.4494,3000.0
2015-03-12 14:10:00,231.43,231.59,231.38,231.59,5500.0,195.4917,195.6268,195.4494,195.6268,5500.0
2015-03-12 14:15:00,231.54,231.6,231.51,231.6,2500.0,195.5846,195.6353,195.5593,195.6353,2500.0
2015-03-12 14:20:00,231.59,231.59,231.15,231.15,8200.0,195.6268,195.6268,195.2552,195.2552,8200.0
2015-03-12 14:25:00,231.28,231.28,231.06,231.1,2600.0,195.365,195.365,195.1791,195.2129,2600.0
2015-03-12 14:30:00,231.11,231.19,230.75,230.75,6200.0,195.2214,195.289,194.9173,194.9173,6200.0
2015-03-12 14:35:00,230.74,230.87,230.74,230.78,4000.0,194.9088,195.0186,194.9088,194.9426,4000.0
2015-03-12 14:40:00,230.73,230.96,230.7,230.95,2800.0,194.9004,195.0947,194.875,195.0862,2800.0
2015-03-12 14:45:00,231.01,231.18,230.98,231.05,2200.0,195.1369,195.2805,195.1116,195.1707,2200.0
2015-03-12 14:50:00,231.1,231.15,231.0,231.07,2300.0,195.2129,195.2552,195.1285,195.1876,2300.0
2015-03-12 14:55:00,231.08,231.49,231.07,231.44,9400.0,195.196,195.5424,195.1876,195.5001,9400.0
2015-03-12 15:00:00,231.53,231.77,231.47,231.76,3000.0,195.5762,195.7789,195.5255,195.7704,3000.0
2015-03-12 15:05:00,231.66,231.82,231.66,231.79,4300.0,195.686,195.8211,195.686,195.7958,4300.0
2015-03-12 15:10:00,231.81,232.01,231.77,231.95,5900.0,195.8127,195.9816,195.7789,195.9309,5900.0
2015-03-12 15:15:00,231.9,231.97,231.67,231.85,4800.0,195.8887,195.9478,195.6944,195.8465,4800.0
2015-03-12 15:20:00,231.86,231.94,231.73,231.77,4500.0,195.8549,195.9225,195.7451,195.7789,4500.0
2015-03-12 15:25:00,231.74,231.84,231.65,231.79,6400.0,195.7535,195.838,195.6775,195.7958,6400.0
2015-03-12 15:30:00,231.8,231.95,231.74,231.8,6700.0,195.8042,195.9309,195.7535,195.8042,6700.0
2015-03-12 15:35:00,231.83,231.95,231.7,231.95,8400.0,195.8296,195.9309,195.7198,195.9309,8400.0
2015-03-12 15:40:00,231.89,232.18,231.85,232.07,19100.0,195.8803,196.1252,195.8465,196.0323,19100.0
2015-03-12 15:45:00,232.04,232.08,231.81,231.9,20100.0,196.007,196.0407,195.8127,195.8887,20100.0
2015-03-12 15:50:00,231.9,231.9,231.8,231.81,23400.0,195.8887,195.8887,195.8042,195.8127,23400.0
2015-03-12 15:55:00,231.84,231.84,231.6,231.69,19900.0,195.838,195.838,195.6353,195.7113,19900.0
2015-03-13 09:30:00,230.82,231.7,229.89,230.05,13400.0,194.9764,195.7198,194.1908,194.326,13400.0
2015-03-13 09:35:00,229.92,230.19,229.39,230.19,8400.0,194.2162,194.4442,193.7685,194.4442,8400.0
2015-03-13 09:40:00,230.49,230.61,230.15,230.19,2500.0,194.6977,194.799,194.4105,194.4442,2500.0
2015-03-13 09:45:00,230.53,230.63,230.43,230.63,2100.0,194.7314,194.8159,194.647,194.8159,2100.0
2015-03-13 09:50:00,230.61,231.1,230.56,231.09,4000.0,194.799,195.2129,194.7568,195.2045,4000.0
2015-03-13 09:55:00,231.31,232.19,231.02,231.69,2700.0,195.3903,196.1337,195.1454,195.7113,2700.0
2015-03-13 10:00:00,231.82,232.19,231.51,231.72,6900.0,195.8211,196.1337,195.5593,195.7367,6900.0
2015-03-13 10:05:00,231.32,231.5,231.14,231.14,3600.0,195.3988,195.5508,195.2467,195.2467,3600.0
2015-03-13 10:10:00,231.09,231.22,230.91,231.2,3200.0,195.2045,195.3143,195.0524,195.2974,3200.0
2015-03-13 10:15:00,231.2,231.26,230.16,230.16,15900.0,195.2974,195.3481,194.4189,194.4189,15900.0
2015-03-13 10:20:00,230.25,230.48,230.06,230.09,17500.0,194.4949,194.6892,194.3344,194.3598,17500.0
2015-03-13 10:25:00,230.14,230.23,230.02,230.17,18800.0,194.402,194.478,194.3006,194.4273,18800.0
2015-03-13 10:30:00,230.09,230.43,230.03,230.37,62700.0,194.3598,194.647,194.3091,194.5963,62700.0
2015-03-13 10:35:00,230.26,230.65,230.25,230.64,7600.0,194.5034,194.8328,194.4949,194.8244,7600.0
2015-03-13 10:40:00,230.68,230.99,230.67,230.82,7100.0,194.8582,195.12,194.8497,194.9764,7100.0
2015-03-13 10:45:00,230.64,230.75,230.63,230.67,700.0,194.8244,194.9173,194.8159,194.8497,700.0
2015-03-13 10:50:00,230.59,230.6,230.07,230.34,3600.0,194.7821,194.7906,194.3429,194.5709,3600.0
2015-03-13 10:55:00,230.24,230.36,229.98,230.03,12400.0,194.4865,194.5878,194.2669,194.3091,12400.0
2015-03-13 11:00:00,230.0,230.08,229.89,230.0,9600.0,194.2837,194.3513,194.1908,194.2837,9600.0
2015-03-13 11:05:00,230.08,230.08,229.88,230.05,3600.0,194.3513,194.3513,194.1824,194.326,3600.0
2015-03-13 11:10:00,230.02,230.39,230.02,230.3,2700.0,194.3006,194.6132,194.3006,194.5372,2700.0
2015-03-13 11:15:00,230.31,230.31,229.96,229.96,3600.0,194.5456,194.5456,194.25,194.25,3600.0
2015-03-13 11:20:00,230.15,230.15,229.89,229.91,13500.0,194.4105,194.4105,194.1908,194.2077,13500.0
2015-03-13 11:25:00,230.0,230.02,229.52,229.86,11600.0,194.2837,194.3006,193.8783,194.1655,11600.0
2015-03-13 11:30:00,229.91,229.96,229.7,229.96,6500.0,194.2077,194.25,194.0303,194.25,6500.0
2015-03-13 11:35:00,229.94,230.06,229.82,230.04,3600.0,194.2331,194.3344,194.1317,194.3175,3600.0
2015-03-13 11:40:00,230.01,230.05,229.85,229.85,1800.0,194.2922,194.326,194.157,194.157,1800.0
2015-03-13 11:45:00,229.93,230.14,229.86,229.98,8700.0,194.2246,194.402,194.1655,194.2669,8700.0
2015-03-13 11:50:00,230.17,230.52,230.16,230.52,1900.0,194.4273,194.723,194.4189,194.723,1900.0
2015-03-13 11:55:00,230.37,230.64,230.37,230.64,1000.0,194.5963,194.8244,194.5963,194.8244,1000.0
2015-03-13 12:00:00,230.64,230.64,230.37,230.45,2900.0,194.8244,194.8244,194.5963,194.6639,2900.0
2015-03-13 12:05:00,230.52,230.73,230.33,230.73,2600.0,194.723,194.9004,194.5625,194.9004,2600.0
2015-03-13 12:10:00,230.81,230.82,230.46,230.65,2000.0,194.968,194.9764,194.6723,194.8328,2000.0
2015-03-13 12:15:00,230.69,230.9,230.69,230.83,1900.0,194.8666,195.044,194.8666,194.9849,1900.0
2015-03-13 12:20:00,230.82,230.98,230.75,230.75,600.0,194.9764,195.1116,194.9173,194.9173,600.0
2015-03-13 12:25:00,230.81,230.81,230.52,230.68,2800.0,194.968,194.968,194.723,194.8582,2800.0
2015-03-13 12:30:00,230.5,230.77,230.5,230.73,1200.0,194.7061,194.9342,194.7061,194.9004,1200.0
2015-03-13 12:35:00,230.71,230.92,230.71,230.92,200.0,194.8835,195.0609,194.8835,195.0609,200.0
2015-03-13 12:40:00,230.93,231.13,230.93,231.13,800.0,195.0693,195.2383,195.0693,195.2383,800.0
2015-03-13 12:45:00,231.13,231.13,230.91,230.98,1400.0,195.2383,195.2383,195.0524,195.1116,1400.0
2015-03-13 12:50:00,230.97,230.97,230.83,230.83,1100.0,195.1031,195.1031,194.9849,194.9849,1100.0
2015-03-13 12:55:00,230.92,231.08,230.92,231.07,1100.0,195.0609,195.196,195.0609,195.1876,1100.0
2015-03-13 13:00:00,230.97,230.99,230.77,230.77,2300.0,195.1031,195.12,194.9342,194.9342,2300.0
2015-03-13 13:05:00,230.84,230.85,230.68,230.82,2100.0,194.9933,195.0018,194.8582,194.9764,2100.0
2015-03-13 13:10:00,230.66,230.69,230.57,230.57,400.0,194.8413,194.8666,194.7652,194.7652,400.0
2015-03-13 13:15:00,230.57,230.66,230.42,230.46,3800.0,194.7652,194.8413,194.6385,194.6723,3800.0
2015-03-13 13:20:00,230.3,230.55,230.3,230.49,2800.0,194.5372,194.7483,194.5372,194.6977,2800.0
2015-03-13 13:25:00,230.58,230.61,230.44,230.48,8100.0,194.7737,194.799,194.6554,194.6892,8100.0
2015-03-13 13:30:00,230.51,230.59,230.39,230.47,2700.0,194.7145,194.7821,194.6132,194.6808,2700.0
2015-03-13 13:35:00,230.47,230.61,230.46,230.52,1300.0,194.6808,194.799,194.6723,194.723,1300.0
2015-03-13 13:40:00,230.64,230.81,230.54,230.68,1200.0,194.8244,194.968,194.7399,194.8582,1200.0
2015-03-13 13:45:00,230.85,230.85,230.68,230.81,1300.0,195.0018,195.0018,194.8582,194.968,1300.0
2015-03-13 13:50:00,230.75,230.98,230.73,230.91,3900.0,194.9173,195.1116,194.9004,195.0524,3900.0
2015-03-13 13:55:00,230.9,230.98,230.77,230.89,3100.0,195.044,195.1116,194.9342,195.0355,3100.0
2015-03-13 14:00:00,230.86,230.91,230.57,230.84,5000.0,195.0102,195.0524,194.7652,194.9933,5000.0
2015-03-13 14:05:00,230.83,230.92,230.74,230.74,800.0,194.9849,195.0609,194.9088,194.9088,800.0
2015-03-13 14:10:00,230.72,230.72,230.55,230.6,1100.0,194.8919,194.8919,194.7483,194.7906,1100.0
2015-03-13 14:15:00,230.7,230.76,230.63,230.63,1800.0,194.875,194.9257,194.8159,194.8159,1800.0
2015-03-13 14:20:00,230.59,230.68,230.46,230.58,1600.0,194.7821,194.8582,194.6723,194.7737,1600.0
2015-03-13 14:25:00,230.6,230.87,230.47,230.87,9800.0,194.7906,195.0186,194.6808,195.0186,9800.0
2015-03-13 14:30:00,230.74,230.92,230.61,230.88,2800.0,194.9088,195.0609,194.799,195.0271,2800.0
2015-03-13 14:35:00,230.7,230.86,230.56,230.56,2800.0,194.875,195.0102,194.7568,194.7568,2800.0
2015-03-13 14:40:00,230.47,230.63,230.4,230.62,3600.0,194.6808,194.8159,194.6216,194.8075,3600.0
2015-03-13 14:45:00,230.49,230.89,230.49,230.78,5300.0,194.6977,195.0355,194.6977,194.9426,5300.0
2015-03-13 14:50:00,230.79,231.0,230.79,230.95,3600.0,194.9511,195.1285,194.9511,195.0862,3600.0
2015-03-13 14:55:00,230.9,231.29,230.86,231.29,3900.0,195.044,195.3734,195.0102,195.3734,3900.0
2015-03-13 15:00:00,231.3,231.3,230.84,230.84,2800.0,195.3819,195.3819,194.9933,194.9933,2800.0
2015-03-13 15:05:00,230.83,230.99,230.75,230.87,2900.0,194.9849,195.12,194.9173,195.0186,2900.0
2015-03-13 15:10:00,230.95,231.28,230.95,231.18,4100.0,195.0862,195.365,195.0862,195.2805,4100.0
2015-03-13 15:15:00,231.3,231.57,231.05,231.16,27700.0,195.3819,195.6099,195.1707,195.2636,27700.0
2015-03-13 15:20:00,231.1,231.23,231.0,231.1,9800.0,195.2129,195.3227,195.1285,195.2129,9800.0
2015-03-13 15:25:00,231.04,231.15,231.01,231.12,16000.0,195.1622,195.2552,195.1369,195.2298,16000.0
2015-03-13 15:30:00,231.12,231.15,230.88,230.88,8100.0,195.2298,195.2552,195.0271,195.0271,8100.0
2015-03-13 15:35:00,230.89,231.05,230.83,231.05,3700.0,195.0355,195.1707,194.9849,195.1707,3700.0
2015-03-13 15:40:00,231.03,231.15,230.92,230.96,20500.0,195.1538,195.2552,195.0609,195.0947,20500.0
2015-03-13 15:45:00,230.86,231.1,230.83,231.07,10000.0,195.0102,195.2129,194.9849,195.1876,10000.0
2015-03-13 15:50:00,231.09,231.15,231.04,231.15,31500.0,195.2045,195.2552,195.1622,195.2552,31500.0
2015-03-13 15:55:00,231.14,231.19,230.71,230.72,39500.0,195.2467,195.289,194.8835,194.8919,39500.0
2015-03-16 09:30:00,231.91,231.97,230.79,230.79,4600.0,195.8971,195.9478,194.9511,194.9511,4600.0
2015-03-16 09:35:00,231.08,231.98,231.08,231.69,600.0,195.196,195.9563,195.196,195.7113,600.0
2015-03-16 09:40:00,231.41,231.72,231.41,231.48,500.0,195.4748,195.7367,195.4748,195.5339,500.0
2015-03-16 09:45:00,231.94,232.48,231.63,232.48,2800.0,195.9225,196.3786,195.6606,196.3786,2800.0
2015-03-16 09:50:00,232.53,233.12,232.51,233.12,1800.0,196.4209,196.9192,196.404,196.9192,1800.0
2015-03-16 09:55:00,232.94,233.09,231.94,231.94,4300.0,196.7672,196.8939,195.9225,195.9225,4300.0
2015-03-16 10:00:00,231.98,232.79,231.97,232.79,6400.0,195.9563,196.6405,195.9478,196.6405,6400.0
2015-03-16 10:05:00,232.54,232.57,232.17,232.2,4600.0,196.4293,196.4547,196.1168,196.1421,4600.0
2015-03-16 10:10:00,232.31,232.45,231.89,232.14,5600.0,196.235,196.3533,195.8803,196.0914,5600.0
2015-03-16 10:15:00,231.93,232.27,231.81,232.05,8800.0,195.914,196.2012,195.8127,196.0154,8800.0
2015-03-16 10:20:00,231.96,232.18,231.86,231.92,6700.0,195.9394,196.1252,195.8549,195.9056,6700.0
2015-03-16 10:25:00,232.07,232.2,231.97,232.19,4800.0,196.0323,196.1421,195.9478,196.1337,4800.0
2015-03-16 10:30:00,232.19,232.21,232.02,232.02,2300.0,196.1337,196.1506,195.9901,195.9901,2300.0
2015-03-16 10:35:00,232.04,232.06,231.69,231.78,4200.0,196.007,196.0239,195.7113,195.7873,4200.0
2015-03-16 10:40:00,231.89,231.89,231.64,231.66,6500.0,195.8803,195.8803,195.6691,195.686,6500.0
2015-03-16 10:45:00,231.66,231.9,231.65,231.82,2900.0,195.686,195.8887,195.6775,195.8211,2900.0
2015-03-16 10:50:00,232.0,232.49,231.95,232.39,8600.0,195.9732,196.3871,195.9309,196.3026,8600.0
2015-03-16 10:55:00,232.47,232.78,232.47,232.68,5500.0,196.3702,196.632,196.3702,196.5476,5500.0
2015-03-16 11:00:00,232.74,233.0,232.63,232.94,6600.0,196.5983,196.8179,196.5053,196.7672,6600.0
2015-03-16 11:05:00,232.93,232.98,232.77,232.77,2000.0,196.7588,196.801,196.6236,196.6236,2000.0
2015-03-16 11:10:00,232.78,233.0,232.75,232.84,1900.0,196.632,196.8179,196.6067,196.6827,1900.0
2015-03-16 11:15:00,232.84,232.96,232.81,232.93,2900.0,196.6827,196.7841,196.6574,196.7588,2900.0
2015-03-16 11:20:00,232.93,232.94,232.87,232.92,1300.0,196.7588,196.7672,196.7081,196.7503,1300.0
2015-03-16 11:25:00,233.01,233.39,233.0,233.39,3700.0,196.8263,197.1473,196.8179,197.1473,3700.0
2015-03-16 11:30:00,233.42,233.52,233.22,233.22,2400.0,197.1727,197.2571,197.0037,197.0037,2400.0
2015-03-16 11:35:00,233.24,233.58,233.24,233.58,2100.0,197.0206,197.3078,197.0206,197.3078,2100.0
2015-03-16 11:40:00,233.56,233.64,233.42,233.52,2600.0,197.2909,197.3585,197.1727,197.2571,2600.0
2015-03-16 11:45:00,233.52,233.95,233.52,233.94,4100.0,197.2571,197.6204,197.2571,197.6119,4100.0
2015-03-16 11:50:00,233.92,234.03,233.89,233.89,2500.0,197.595,197.6879,197.5697,197.5697,2500.0
2015-03-16 11:55:00,233.87,234.01,233.87,233.97,5400.0,197.5528,197.671,197.5528,197.6373,5400.0
2015-03-16 12:00:00,233.89,234.03,233.84,233.99,6100.0,197.5697,197.6879,197.5274,197.6541,6100.0
2015-03-16 12:05:00,233.98,234.17,233.95,234.17,3100.0,197.6457,197.8062,197.6204,197.8062,3100.0
2015-03-16 12:10:00,234.16,234.17,234.01,234.1,3000.0,197.7977,197.8062,197.671,197.7471,3000.0
2015-03-16 12:15:00,234.0,234.05,233.88,233.95,2600.0,197.6626,197.7048,197.5612,197.6204,2600.0
2015-03-16 12:20:00,233.9,233.9,233.9,233.9,100.0,197.5781,197.5781,197.5781,197.5781,100.0
2015-03-16 12:25:00,233.8,233.89,233.59,233.59,5900.0,197.4937,197.5697,197.3163,197.3163,5900.0
2015-03-16 12:30:00,233.66,233.8,233.62,233.76,4100.0,197.3754,197.4937,197.3416,197.4599,4100.0
2015-03-16 12:35:00,233.69,233.7,233.64,233.68,900.0,197.4007,197.4092,197.3585,197.3923,900.0
2015-03-16 12:40:00,233.87,233.87,233.65,233.65,2200.0,197.5528,197.5528,197.3669,197.3669,2200.0
2015-03-16 12:45:00,233.69,233.86,233.6,233.7,1400.0,197.4007,197.5443,197.3247,197.4092,1400.0
2015-03-16 12:50:00,233.84,233.85,233.74,233.74,500.0,197.5274,197.5359,197.443,197.443,500.0
2015-03-16 12:55:00,233.75,233.75,233.7,233.7,600.0,197.4514,197.4514,197.4092,197.4092,600.0
2015-03-16 13:00:00,233.65,233.68,233.51,233.51,2800.0,197.3669,197.3923,197.2487,197.2487,2800.0
2015-03-16 13:05:00,233.41,233.45,233.37,233.45,900.0,197.1642,197.198,197.1304,197.198,900.0
2015-03-16 13:10:00,233.42,233.77,233.42,233.7,1800.0,197.1727,197.4683,197.1727,197.4092,1800.0
2015-03-16 13:15:00,233.66,233.73,233.66,233.66,800.0,197.3754,197.4345,197.3754,197.3754,800.0
2015-03-16 13:20:00,233.66,233.88,233.64,233.74,2400.0,197.3754,197.5612,197.3585,197.443,2400.0
2015-03-16 13:25:00,233.83,233.83,233.6,233.6,4300.0,197.519,197.519,197.3247,197.3247,4300.0
2015-03-16 13:30:00,233.64,233.64,233.39,233.49,4600.0,197.3585,197.3585,197.1473,197.2318,4600.0
2015-03-16 13:35:00,233.34,233.46,233.27,233.34,3700.0,197.1051,197.2065,197.046,197.1051,3700.0
2015-03-16 13:40:00,233.34,233.59,233.33,233.45,3600.0,197.1051,197.3163,197.0966,197.198,3600.0
2015-03-16 13:45:00,233.29,233.56,233.29,233.39,1100.0,197.0628,197.2909,197.0628,197.1473,1100.0
2015-03-16 13:50:00,233.29,233.33,233.17,233.21,2100.0,197.0628,197.0966,196.9615,196.9953,2100.0
2015-03-16 13:55:00,233.2,233.2,232.99,233.16,2800.0,196.9868,196.9868,196.8094,196.953,2800.0
2015-03-16 14:00:00,233.14,233.14,232.86,232.87,2900.0,196.9361,196.9361,196.6996,196.7081,2900.0
2015-03-16 14:05:00,232.97,233.02,232.89,232.96,3900.0,196.7925,196.8348,196.725,196.7841,3900.0
2015-03-16 14:10:00,232.93,232.93,232.61,232.69,2500.0,196.7588,196.7588,196.4884,196.556,2500.0
2015-03-16 14:15:00,232.63,232.67,232.52,232.52,2200.0,196.5053,196.5391,196.4124,196.4124,2200.0
2015-03-16 14:20:00,232.55,232.84,232.55,232.71,4500.0,196.4378,196.6827,196.4378,196.5729,4500.0
2015-03-16 14:25:00,232.71,232.89,232.63,232.89,3500.0,196.5729,196.725,196.5053,196.725,3500.0
2015-03-16 14:30:00,232.89,232.99,232.71,232.84,13600.0,196.725,196.8094,196.5729,196.6827,13600.0
2015-03-16 14:35:00,232.85,232.93,232.78,232.78,1700.0,196.6912,196.7588,196.632,196.632,1700.0
2015-03-16 14:40:00,232.83,233.27,232.83,233.21,3200.0,196.6743,197.046,196.6743,196.9953,3200.0
2015-03-16 14:45:00,233.31,233.49,233.26,233.44,8500.0,197.0797,197.2318,197.0375,197.1896,8500.0
2015-03-16 14:50:00,233.38,233.54,233.38,233.43,7700.0,197.1389,197.274,197.1389,197.1811,7700.0
2015-03-16 14:55:00,233.44,233.79,233.43,233.79,8400.0,197.1896,197.4852,197.1811,197.4852,8400.0
2015-03-16 15:00:00,233.69,233.96,233.69,233.85,3600.0,197.4007,197.6288,197.4007,197.5359,3600.0
2015-03-16 15:05:00,233.89,233.89,233.63,233.71,1800.0,197.5697,197.5697,197.3501,197.4176,1800.0
2015-03-16 15:10:00,233.81,233.81,233.66,233.8,6600.0,197.5021,197.5021,197.3754,197.4937,6600.0
2015-03-16 15:15:00,233.72,233.8,233.63,233.71,12500.0,197.4261,197.4937,197.3501,197.4176,12500.0
2015-03-16 15:20:00,233.67,233.76,233.51,233.57,4400.0,197.3838,197.4599,197.2487,197.2994,4400.0
2015-03-16 15:25:00,233.55,233.81,233.51,233.81,2800.0,197.2825,197.5021,197.2487,197.5021,2800.0
2015-03-16 15:30:00,233.86,234.0,233.82,234.0,5000.0,197.5443,197.6626,197.5105,197.6626,5000.0
2015-03-16 15:35:00,233.97,233.99,233.73,233.74,5800.0,197.6373,197.6541,197.4345,197.443,5800.0
2015-03-16 15:40:00,233.75,234.0,233.74,233.89,3200.0,197.4514,197.6626,197.443,197.5697,3200.0
2015-03-16 15:45:00,233.95,234.02,233.77,233.77,8100.0,197.6204,197.6795,197.4683,197.4683,8100.0
2015-03-16 15:50:00,233.78,233.89,233.71,233.74,6400.0,197.4768,197.5697,197.4176,197.443,6400.0
2015-03-16 15:55:00,233.77,234.01,233.76,233.95,19900.0,197.4683,197.671,197.4599,197.6204,19900.0
2015-03-17 09:30:00,232.09,233.11,230.99,231.77,9400.0,196.0492,196.9108,195.12,195.7789,9400.0
2015-03-17 09:35:00,232.08,232.09,230.98,231.39,1700.0,196.0407,196.0492,195.1116,195.4579,1700.0
2015-03-17 09:40:00,231.79,232.49,231.65,232.29,8100.0,195.7958,196.3871,195.6775,196.2181,8100.0
2015-03-17 09:45:00,232.49,232.67,232.3,232.4,5000.0,196.3871,196.5391,196.2266,196.3111,5000.0
2015-03-17 09:50:00,232.3,232.68,231.94,232.61,16300.0,196.2266,196.5476,195.9225,196.4884,16300.0
2015-03-17 09:55:00,232.72,233.29,232.67,233.09,4100.0,196.5814,197.0628,196.5391,196.8939,4100.0
2015-03-17 10:00:00,233.17,233.22,232.88,232.9,7600.0,196.9615,197.0037,196.7165,196.7334,7600.0
2015-03-17 10:05:00,232.87,233.38,232.87,233.38,29800.0,196.7081,197.1389,196.7081,197.1389,29800.0
2015-03-17 10:10:00,233.34,233.88,233.33,233.54,6200.0,197.1051,197.5612,197.0966,197.274,6200.0
2015-03-17 10:15:00,233.43,233.89,233.43,233.89,2300.0,197.1811,197.5697,197.1811,197.5697,2300.0
2015-03-17 10:20:00,234.0,234.16,233.76,233.88,5800.0,197.6626,197.7977,197.4599,197.5612,5800.0
2015-03-17 10:25:00,233.86,233.98,233.79,233.98,2700.0,197.5443,197.6457,197.4852,197.6457,2700.0
2015-03-17 10:30:00,233.99,234.02,233.58,233.58,6300.0,197.6541,197.6795,197.3078,197.3078,6300.0
2015-03-17 10:35:00,233.57,233.57,233.27,233.46,3500.0,197.2994,197.2994,197.046,197.2065,3500.0
2015-03-17 10:40:00,233.6,233.64,233.48,233.55,2600.0,197.3247,197.3585,197.2233,197.2825,2600.0
2015-03-17 10:45:00,233.58,233.58,233.24,233.35,6100.0,197.3078,197.3078,197.0206,197.1135,6100.0
2015-03-17 10:50:00,233.28,233.61,233.27,233.61,2400.0,197.0544,197.3332,197.046,197.3332,2400.0
2015-03-17 10:55:00,233.59,233.79,233.44,233.44,8400.0,197.3163,197.4852,197.1896,197.1896,8400.0
2015-03-17 11:00:00,233.43,233.43,233.0,233.01,1600.0,197.1811,197.1811,196.8179,196.8263,1600.0
2015-03-17 11:05:00,232.99,233.22,232.76,233.09,4300.0,196.8094,197.0037,196.6152,196.8939,4300.0
2015-03-17 11:10:00,233.28,233.34,233.23,233.34,2000.0,197.0544,197.1051,197.0122,197.1051,2000.0
2015-03-17 11:15:00,233.38,233.38,233.07,233.09,2700.0,197.1389,197.1389,196.877,196.8939,2700.0
2015-03-17 11:20:00,233.02,233.16,233.0,233.04,1100.0,196.8348,196.953,196.8179,196.8517,1100.0
2015-03-17 11:25:00,233.24,233.37,233.15,233.3,1400.0,197.0206,197.1304,196.9446,197.0713,1400.0
2015-03-17 11:30:00,233.3,233.42,233.29,233.33,2700.0,197.0713,197.1727,197.0628,197.0966,2700.0
2015-03-17 11:35:00,233.28,233.38,232.9,232.9,5300.0,197.0544,197.1389,196.7334,196.7334,5300.0
2015-03-17 11:40:00,232.81,232.89,232.58,232.58,4900.0,196.6574,196.725,196.4631,196.4631,4900.0
2015-03-17 11:45:00,232.53,232.76,232.5,232.76,2000.0,196.4209,196.6152,196.3955,196.6152,2000.0
2015-03-17 11:50:00,232.72,232.8,232.68,232.8,900.0,196.5814,196.6489,196.5476,196.6489,900.0
2015-03-17 11:55:00,232.82,233.0,232.82,232.97,4900.0,196.6658,196.8179,196.6658,196.7925,4900.0
2015-03-17 12:00:00,233.0,233.0,232.66,232.84,11200.0,196.8179,196.8179,196.5307,196.6827,11200.0
2015-03-17 12:05:00,232.87,233.0,232.84,232.87,3300.0,196.7081,196.8179,196.6827,196.7081,3300.0
2015-03-17 12:10:00,232.87,232.96,232.68,232.68,1300.0,196.7081,196.7841,196.5476,196.5476,1300.0
2015-03-17 12:15:00,232.72,232.92,232.69,232.83,1200.0,196.5814,196.7503,196.556,196.6743,1200.0
2015-03-17 12:20:00,232.92,232.92,232.89,232.91,500.0,196.7503,196.7503,196.725,196.7419,500.0
2015-03-17 12:25:00,233.03,233.34,233.01,233.24,1400.0,196.8432,197.1051,196.8263,197.0206,1400.0
2015-03-17 12:30:00,233.23,233.31,233.23,233.24,900.0,197.0122,197.0797,197.0122,197.0206,900.0
2015-03-17 12:35:00,233.32,233.62,233.32,233.45,1900.0,197.0882,197.3416,197.0882,197.198,1900.0
2015-03-17 12:40:00,233.45,233.68,233.45,233.68,3700.0,197.198,197.3923,197.198,197.3923,3700.0
2015-03-17 12:45:00,233.68,233.75,233.64,233.72,1100.0,197.3923,197.4514,197.3585,197.4261,1100.0
2015-03-17 12:50:00,233.73,233.78,233.64,233.78,1000.0,197.4345,197.4768,197.3585,197.4768,1000.0
2015-03-17 12:55:00,233.69,233.81,233.66,233.78,4300.0,197.4007,197.5021,197.3754,197.4768,4300.0
2015-03-17 13:00:00,233.72,233.74,233.57,233.58,3500.0,197.4261,197.443,197.2994,197.3078,3500.0
2015-03-17 13:05:00,233.65,234.07,233.65,233.98,4400.0,197.3669,197.7217,197.3669,197.6457,4400.0
2015-03-17 13:10:00,234.03,234.04,233.91,233.94,1500.0,197.6879,197.6964,197.5866,197.6119,1500.0
2015-03-17 13:15:00,233.97,234.09,233.87,233.95,1700.0,197.6373,197.7386,197.5528,197.6204,1700.0
2015-03-17 13:20:00,234.0,234.0,233.88,233.91,1300.0,197.6626,197.6626,197.5612,197.5866,1300.0
2015-03-17 13:25:00,233.91,233.94,233.89,233.92,2500.0,197.5866,197.6119,197.5697,197.595,2500.0
2015-03-17 13:30:00,233.98,234.1,233.97,234.02,3100.0,197.6457,197.7471,197.6373,197.6795,3100.0
2015-03-17 13:35:00,234.0,234.0,233.79,233.79,4100.0,197.6626,197.6626,197.4852,197.4852,4100.0
2015-03-17 13:40:00,233.82,233.84,233.68,233.79,2400.0,197.5105,197.5274,197.3923,197.4852,2400.0
2015-03-17 13:45:00,233.71,233.71,233.52,233.55,2900.0,197.4176,197.4176,197.2571,197.2825,2900.0
2015-03-17 13:50:00,233.61,233.87,233.58,233.87,4200.0,197.3332,197.5528,197.3078,197.5528,4200.0
2015-03-17 13:55:00,233.87,234.27,233.87,234.27,2900.0,197.5528,197.8907,197.5528,197.8907,2900.0
2015-03-17 14:00:00,234.26,234.46,234.23,234.25,4000.0,197.8822,198.0512,197.8569,197.8738,4000.0
2015-03-17 14:05:00,234.29,234.38,234.16,234.24,8200.0,197.9076,197.9836,197.7977,197.8653,8200.0
2015-03-17 14:10:00,234.23,234.4,234.22,234.4,3500.0,197.8569,198.0005,197.8484,198.0005,3500.0
2015-03-17 14:15:00,234.31,234.33,234.15,234.23,2200.0,197.9245,197.9413,197.7893,197.8569,2200.0
2015-03-17 14:20:00,234.19,234.25,234.16,234.16,1600.0,197.8231,197.8738,197.7977,197.7977,1600.0
2015-03-17 14:25:00,234.15,234.24,234.1,234.19,3900.0,197.7893,197.8653,197.7471,197.8231,3900.0
2015-03-17 14:30:00,234.17,234.17,233.9,233.9,3900.0,197.8062,197.8062,197.5781,197.5781,3900.0
2015-03-17 14:35:00,233.89,233.9,233.69,233.72,4400.0,197.5697,197.5781,197.4007,197.4261,4400.0
2015-03-17 14:40:00,233.71,234.0,233.7,234.0,3000.0,197.4176,197.6626,197.4092,197.6626,3000.0
2015-03-17 14:45:00,233.99,234.4,233.99,234.27,8000.0,197.6541,198.0005,197.6541,197.8907,8000.0
2015-03-17 14:50:00,234.21,234.44,234.15,234.3,2700.0,197.84,198.0343,197.7893,197.916,2700.0
2015-03-17 14:55:00,234.39,234.6,234.34,234.6,4700.0,197.992,198.1694,197.9498,198.1694,4700.0
2015-03-17 15:00:00,234.63,234.73,234.59,234.69,2200.0,198.1948,198.2792,198.161,198.2454,2200.0
2015-03-17 15:05:00,234.7,234.88,234.64,234.78,5800.0,198.2539,198.4059,198.2032,198.3215,5800.0
2015-03-17 15:10:00,234.69,234.88,234.58,234.66,5700.0,198.2454,198.4059,198.1525,198.2201,5700.0
2015-03-17 15:15:00,234.63,234.99,234.63,234.98,4700.0,198.1948,198.4989,198.1948,198.4904,4700.0
2015-03-17 15:20:00,234.89,234.94,234.64,234.72,4500.0,198.4144,198.4566,198.2032,198.2708,4500.0
2015-03-17 15:25:00,234.71,234.96,234.61,234.89,12900.0,198.2623,198.4735,198.1779,198.4144,12900.0
2015-03-17 15:30:00,234.87,234.98,234.76,234.88,11200.0,198.3975,198.4904,198.3046,198.4059,11200.0
2015-03-17 15:35:00,234.97,235.03,234.77,234.77,11600.0,198.482,198.5326,198.313,198.313,11600.0
2015-03-17 15:40:00,234.83,234.83,234.59,234.76,10000.0,198.3637,198.3637,198.161,198.3046,10000.0
2015-03-17 15:45:00,234.69,235.0,234.6,234.95,10200.0,198.2454,198.5073,198.1694,198.4651,10200.0
2015-03-17 15:50:00,234.99,234.99,234.53,234.61,13200.0,198.4989,198.4989,198.1103,198.1779,13200.0
2015-03-17 15:55:00,234.56,234.63,234.45,234.57,19500.0,198.1356,198.1948,198.0427,198.1441,19500.0
2015-03-18 09:30:00,233.99,233.99,232.41,232.41,5300.0,197.6541,197.6541,196.3195,196.3195,5300.0
2015-03-18 09:35:00,233.91,233.91,232.35,232.7,17100.0,197.5866,197.5866,196.2688,196.5645,17100.0
2015-03-18 09:40:00,232.53,233.19,232.18,233.19,14200.0,196.4209,196.9784,196.1252,196.9784,14200.0
2015-03-18 09:45:00,232.95,233.3,232.89,233.27,1000.0,196.7756,197.0713,196.725,197.046,1000.0
2015-03-18 09:50:00,232.97,233.56,232.61,233.35,14200.0,196.7925,197.2909,196.4884,197.1135,14200.0
2015-03-18 09:55:00,233.52,233.57,233.23,233.57,3900.0,197.2571,197.2994,197.0122,197.2994,3900.0
2015-03-18 10:00:00,233.67,234.81,233.67,234.81,3700.0,197.3838,198.3468,197.3838,198.3468,3700.0
2015-03-18 10:05:00,234.7,235.44,234.7,234.96,3500.0,198.2539,198.879,198.2539,198.4735,3500.0
2015-03-18 10:10:00,234.9,234.9,234.36,234.36,2700.0,198.4228,198.4228,197.9667,197.9667,2700.0
2015-03-18 10:15:00,234.21,234.34,234.07,234.34,1400.0,197.84,197.9498,197.7217,197.9498,1400.0
2015-03-18 10:20:00,234.46,234.84,234.45,234.67,8800.0,198.0512,198.3722,198.0427,198.2286,8800.0
2015-03-18 10:25:00,234.78,235.23,234.77,235.06,4800.0,198.3215,198.7016,198.313,198.558,4800.0
2015-03-18 10:30:00,235.0,235.01,234.62,234.62,2100.0,198.5073,198.5158,198.1863,198.1863,2100.0
2015-03-18 10:35:00,234.53,234.85,234.52,234.77,2800.0,198.1103,198.3806,198.1018,198.313,2800.0
2015-03-18 10:40:00,234.85,234.99,234.84,234.99,1600.0,198.3806,198.4989,198.3722,198.4989,1600.0
2015-03-18 10:45:00,235.11,235.16,235.07,235.08,1600.0,198.6002,198.6425,198.5664,198.5749,1600.0
2015-03-18 10:50:00,235.13,235.13,234.92,235.08,3700.0,198.6171,198.6171,198.4397,198.5749,3700.0
2015-03-18 10:55:00,235.09,235.13,234.81,234.93,15800.0,198.5833,198.6171,198.3468,198.4482,15800.0
2015-03-18 11:00:00,234.91,234.93,234.78,234.86,5100.0,198.4313,198.4482,198.3215,198.389,5100.0
2015-03-18 11:05:00,234.74,235.15,234.74,235.15,7000.0,198.2877,198.634,198.2877,198.634,7000.0
2015-03-18 11:10:00,235.18,235.18,234.79,234.79,34900.0,198.6594,198.6594,198.3299,198.3299,34900.0
2015-03-18 11:15:00,234.82,234.82,234.69,234.75,1600.0,198.3553,198.3553,198.2454,198.2961,1600.0
2015-03-18 11:20:00,234.79,234.84,234.63,234.84,4400.0,198.3299,198.3722,198.1948,198.3722,4400.0
2015-03-18 11:25:00,234.85,234.86,234.67,234.8,1600.0,198.3806,198.389,198.2286,198.3384,1600.0
2015-03-18 11:30:00,234.7,234.92,234.64,234.87,7900.0,198.2539,198.4397,198.2032,198.3975,7900.0
2015-03-18 11:35:00,234.84,235.03,234.63,234.63,8200.0,198.3722,198.5326,198.1948,198.1948,8200.0
2015-03-18 11:40:00,234.78,234.78,234.51,234.53,4300.0,198.3215,198.3215,198.0934,198.1103,4300.0
2015-03-18 11:45:00,234.47,234.55,234.35,234.49,5000.0,198.0596,198.1272,197.9582,198.0765,5000.0
2015-03-18 11:50:00,234.65,234.95,234.64,234.95,2100.0,198.2117,198.4651,198.2032,198.4651,2100.0
2015-03-18 11:55:00,234.95,235.53,234.95,235.53,12600.0,198.4651,198.955,198.4651,198.955,12600.0
2015-03-18 12:00:00,235.44,235.47,235.22,235.39,2400.0,198.879,198.9043,198.6931,198.8367,2400.0
2015-03-18 12:05:00,235.37,235.4,235.26,235.27,2400.0,198.8198,198.8452,198.7269,198.7354,2400.0
2015-03-18 12:10:00,235.3,235.3,235.14,235.14,1400.0,198.7607,198.7607,198.6256,198.6256,1400.0
2015-03-18 12:15:00,235.11,235.19,235.05,235.19,4000.0,198.6002,198.6678,198.5495,198.6678,4000.0
2015-03-18 12:20:00,235.04,235.04,234.99,235.04,1200.0,198.5411,198.5411,198.4989,198.5411,1200.0
2015-03-18 12:25:00,234.86,234.97,234.82,234.82,700.0,198.389,198.482,198.3553,198.3553,700.0
2015-03-18 12:30:00,235.04,235.1,234.94,235.09,1800.0,198.5411,198.5918,198.4566,198.5833,1800.0
2015-03-18 12:35:00,235.13,235.45,235.1,235.45,5500.0,198.6171,198.8874,198.5918,198.8874,5500.0
2015-03-18 12:40:00,235.37,235.45,235.34,235.34,8500.0,198.8198,198.8874,198.7945,198.7945,8500.0
2015-03-18 12:45:00,235.3,235.3,235.15,235.15,6900.0,198.7607,198.7607,198.634,198.634,6900.0
2015-03-18 12:50:00,235.13,235.44,235.13,235.44,6900.0,198.6171,198.879,198.6171,198.879,6900.0
2015-03-18 12:55:00,235.41,235.41,235.32,235.36,3000.0,198.8536,198.8536,198.7776,198.8114,3000.0
2015-03-18 13:00:00,235.36,235.45,235.33,235.38,1800.0,198.8114,198.8874,198.7861,198.8283,1800.0
2015-03-18 13:05:00,235.31,235.42,235.24,235.42,1400.0,198.7692,198.8621,198.71,198.8621,1400.0
2015-03-18 13:10:00,235.44,235.45,235.43,235.44,1400.0,198.879,198.8874,198.8705,198.879,1400.0
2015-03-18 13:15:00,235.45,235.5,235.4,235.5,3700.0,198.8874,198.9297,198.8452,198.9297,3700.0
2015-03-18 13:20:00,235.55,235.55,235.42,235.42,3700.0,198.9719,198.9719,198.8621,198.8621,3700.0
2015-03-18 13:25:00,235.59,235.68,235.59,235.68,1900.0,199.0057,199.0817,199.0057,199.0817,1900.0
2015-03-18 13:30:00,235.56,235.61,235.27,235.36,4700.0,198.9803,199.0226,198.7354,198.8114,4700.0
2015-03-18 13:35:00,235.34,235.34,235.1,235.11,1700.0,198.7945,198.7945,198.5918,198.6002,1700.0
2015-03-18 13:40:00,235.09,235.17,235.02,235.02,1800.0,198.5833,198.6509,198.5242,198.5242,1800.0
2015-03-18 13:45:00,235.16,235.18,235.01,235.12,5900.0,198.6425,198.6594,198.5158,198.6087,5900.0
2015-03-18 13:50:00,235.13,235.25,235.13,235.25,1400.0,198.6171,198.7185,198.6171,198.7185,1400.0
2015-03-18 13:55:00,235.25,235.4,235.14,235.4,5400.0,198.7185,198.8452,198.6256,198.8452,5400.0
2015-03-18 14:00:00,235.61,237.75,235.59,237.75,5400.0,199.0226,200.8303,199.0057,200.8303,5400.0
2015-03-18 14:05:00,237.27,238.17,237.18,237.6,11700.0,200.4248,201.185,200.3488,200.7036,11700.0
2015-03-18 14:10:00,237.53,238.26,237.52,238.26,10000.0,200.6444,201.2611,200.636,201.2611,10000.0
2015-03-18 14:15:00,238.17,238.56,238.04,238.21,11400.0,201.185,201.5145,201.0752,201.2188,11400.0
2015-03-18 14:20:00,238.09,238.59,237.75,237.84,9700.0,201.1175,201.5398,200.8303,200.9063,9700.0
2015-03-18 14:25:00,237.91,237.93,237.45,237.57,15100.0,200.9654,200.9823,200.5769,200.6782,15100.0
2015-03-18 14:30:00,237.57,237.92,237.31,237.73,11900.0,200.6782,200.9739,200.4586,200.8134,11900.0
2015-03-18 14:35:00,237.82,238.01,237.71,237.92,6300.0,200.8894,201.0499,200.7965,200.9739,6300.0
2015-03-18 14:40:00,237.97,238.39,237.94,238.34,15700.0,201.0161,201.3709,200.9908,201.3286,15700.0
2015-03-18 14:45:00,238.17,238.31,237.82,238.05,5400.0,201.185,201.3033,200.8894,201.0837,5400.0
2015-03-18 14:50:00,238.13,238.34,237.95,238.29,6600.0,201.1513,201.3286,200.9992,201.2864,6600.0
2015-03-18 14:55:00,238.29,238.38,237.86,238.07,6400.0,201.2864,201.3624,200.9232,201.1006,6400.0
2015-03-18 15:00:00,238.08,238.5,237.93,238.43,16300.0,201.109,201.4638,200.9823,201.4047,16300.0
2015-03-18 15:05:00,238.37,238.43,238.19,238.4,7600.0,201.354,201.4047,201.2019,201.3793,7600.0
2015-03-18 15:10:00,238.48,239.05,238.4,238.96,8100.0,201.4469,201.9284,201.3793,201.8524,8100.0
2015-03-18 15:15:00,238.91,239.35,238.87,239.01,10500.0,201.8101,202.1818,201.7763,201.8946,10500.0
2015-03-18 15:20:00,239.04,239.05,238.74,238.77,7300.0,201.9199,201.9284,201.6665,201.6919,7300.0
2015-03-18 15:25:00,238.76,238.8,238.28,238.28,5900.0,201.6834,201.7172,201.278,201.278,5900.0
2015-03-18 15:30:00,238.28,238.36,238.19,238.28,24500.0,201.278,201.3455,201.2019,201.278,24500.0
2015-03-18 15:35:00,238.28,238.46,238.26,238.46,19600.0,201.278,201.43,201.2611,201.43,19600.0
2015-03-18 15:40:00,238.44,238.51,238.2,238.31,23800.0,201.4131,201.4722,201.2104,201.3033,23800.0
2015-03-18 15:45:00,238.22,238.23,237.88,238.03,6500.0,201.2273,201.2357,200.9401,201.0668,6500.0
2015-03-18 15:50:00,238.07,238.38,238.03,238.29,11500.0,201.1006,201.3624,201.0668,201.2864,11500.0
2015-03-18 15:55:00,238.21,238.49,238.16,238.33,20700.0,201.2188,201.4554,201.1766,201.3202,20700.0
2015-03-19 09:30:00,237.07,237.07,235.04,235.63,8600.0,200.2559,200.2559,198.5411,199.0395,8600.0
2015-03-19 09:35:00,235.28,237.29,235.27,236.98,4100.0,198.7438,200.4417,198.7354,200.1798,4100.0
2015-03-19 09:40:00,236.79,237.79,236.79,237.44,4600.0,200.0193,200.8641,200.0193,200.5684,4600.0
2015-03-19 09:45:00,237.49,237.58,236.6,237.58,5500.0,200.6106,200.6867,199.8588,200.6867,5500.0
2015-03-19 09:50:00,237.62,237.99,236.95,237.21,9800.0,200.7205,201.033,200.1545,200.3741,9800.0
2015-03-19 09:55:00,237.21,237.23,236.89,236.89,4400.0,200.3741,200.391,200.1038,200.1038,4400.0
2015-03-19 10:00:00,237.13,237.13,236.91,237.02,3600.0,200.3065,200.3065,200.1207,200.2136,3600.0
2015-03-19 10:05:00,236.95,236.98,236.74,236.79,4300.0,200.1545,200.1798,199.9771,200.0193,4300.0
2015-03-19 10:10:00,236.75,236.75,236.28,236.57,7300.0,199.9856,199.9856,199.5885,199.8335,7300.0
2015-03-19 10:15:00,236.58,236.65,236.18,236.18,8000.0,199.842,199.9011,199.5041,199.5041,8000.0
2015-03-19 10:20:00,236.14,236.19,235.91,235.91,7700.0,199.4703,199.5125,199.276,199.276,7700.0
2015-03-19 10:25:00,235.87,235.87,235.59,235.6,22300.0,199.2422,199.2422,199.0057,199.0141,22300.0
2015-03-19 10:30:00,235.61,235.72,234.78,234.85,10100.0,199.0226,199.1155,198.3215,198.3806,10100.0
2015-03-19 10:35:00,234.94,235.67,234.8,235.67,12200.0,198.4566,199.0733,198.3384,199.0733,12200.0
2015-03-19 10:40:00,235.85,235.85,235.57,235.79,3500.0,199.2253,199.2253,198.9888,199.1746,3500.0
2015-03-19 10:45:00,235.74,235.92,235.69,235.71,2100.0,199.1324,199.2844,199.0902,199.1071,2100.0
2015-03-19 10:50:00,235.83,236.19,235.81,236.18,7600.0,199.2084,199.5125,199.1915,199.5041,7600.0
2015-03-19 10:55:00,236.05,236.31,236.05,236.31,2100.0,199.3943,199.6139,199.3943,199.6139,2100.0
2015-03-19 11:00:00,236.28,236.39,236.25,236.26,3700.0,199.5885,199.6815,199.5632,199.5716,3700.0
2015-03-19 11:05:00,236.26,236.39,236.25,236.25,3800.0,199.5716,199.6815,199.5632,199.5632,3800.0
2015-03-19 11:10:00,236.17,236.23,236.11,236.13,4200.0,199.4956,199.5463,199.4449,199.4618,4200.0
2015-03-19 11:15:00,236.13,236.32,235.94,235.94,3500.0,199.4618,199.6223,199.3013,199.3013,3500.0
2015-03-19 11:20:00,235.88,235.94,235.84,235.92,2100.0,199.2507,199.3013,199.2169,199.2844,2100.0
2015-03-19 11:25:00,235.84,236.16,235.84,235.87,6300.0,199.2169,199.4872,199.2169,199.2422,6300.0
2015-03-19 11:30:00,235.86,235.86,235.34,235.35,3700.0,199.2338,199.2338,198.7945,198.803,3700.0
2015-03-19 11:35:00,235.27,235.5,235.26,235.41,8200.0,198.7354,198.9297,198.7269,198.8536,8200.0
2015-03-19 11:40:00,235.32,235.32,234.86,234.9,3800.0,198.7776,198.7776,198.389,198.4228,3800.0
2015-03-19 11:45:00,235.08,235.22,234.9,235.0,8300.0,198.5749,198.6931,198.4228,198.5073,8300.0
2015-03-19 11:50:00,235.05,235.38,234.92,235.23,6300.0,198.5495,198.8283,198.4397,198.7016,6300.0
2015-03-19 11:55:00,235.35,235.38,235.24,235.25,1500.0,198.803,198.8283,198.71,198.7185,1500.0
2015-03-19 12:00:00,235.39,235.75,235.28,235.75,2100.0,198.8367,199.1408,198.7438,199.1408,2100.0
2015-03-19 12:05:00,235.75,235.93,235.75,235.76,2100.0,199.1408,199.2929,199.1408,199.1493,2100.0
2015-03-19 12:10:00,235.78,235.82,235.48,235.82,3300.0,199.1662,199.2,198.9128,199.2,3300.0
2015-03-19 12:15:00,235.88,235.94,235.77,235.93,5200.0,199.2507,199.3013,199.1577,199.2929,5200.0
2015-03-19 12:20:00,235.96,236.0,235.96,235.99,1500.0,199.3182,199.352,199.3182,199.3436,1500.0
2015-03-19 12:25:00,235.81,236.04,235.81,236.04,600.0,199.1915,199.3858,199.1915,199.3858,600.0
2015-03-19 12:30:00,236.02,236.15,236.01,236.15,1100.0,199.3689,199.4787,199.3605,199.4787,1100.0
2015-03-19 12:35:00,236.03,236.07,235.83,235.83,1100.0,199.3774,199.4111,199.2084,199.2084,1100.0
2015-03-19 12:40:00,235.81,236.17,235.8,236.17,1900.0,199.1915,199.4956,199.1831,199.4956,1900.0
2015-03-19 12:45:00,236.25,236.25,235.98,235.98,3000.0,199.5632,199.5632,199.3351,199.3351,3000.0
2015-03-19 12:50:00,236.06,236.06,235.89,235.9,700.0,199.4027,199.4027,199.2591,199.2675,700.0
2015-03-19 12:55:00,236.0,236.35,236.0,236.18,2200.0,199.352,199.6477,199.352,199.5041,2200.0
2015-03-19 13:00:00,236.3,236.36,236.05,236.36,1100.0,199.6054,199.6561,199.3943,199.6561,1100.0
2015-03-19 13:05:00,236.3,236.69,236.3,236.69,2200.0,199.6054,199.9349,199.6054,199.9349,2200.0
2015-03-19 13:10:00,236.6,236.82,236.57,236.82,1900.0,199.8588,200.0447,199.8335,200.0447,1900.0
2015-03-19 13:15:00,237.01,237.42,237.01,237.42,3800.0,200.2052,200.5515,200.2052,200.5515,3800.0
2015-03-19 13:20:00,237.47,237.6,237.46,237.46,1700.0,200.5937,200.7036,200.5853,200.5853,1700.0
2015-03-19 13:25:00,237.45,237.51,237.02,237.02,6900.0,200.5769,200.6275,200.2136,200.2136,6900.0
2015-03-19 13:30:00,236.99,237.36,236.98,237.36,2300.0,200.1883,200.5008,200.1798,200.5008,2300.0
2015-03-19 13:35:00,237.25,237.35,237.21,237.35,1600.0,200.4079,200.4924,200.3741,200.4924,1600.0
2015-03-19 13:40:00,237.31,237.48,237.19,237.35,19500.0,200.4586,200.6022,200.3572,200.4924,19500.0
2015-03-19 13:45:00,237.41,237.52,237.32,237.34,2300.0,200.5431,200.636,200.467,200.4839,2300.0
2015-03-19 13:50:00,237.36,237.61,237.36,237.48,4400.0,200.5008,200.712,200.5008,200.6022,4400.0
2015-03-19 13:55:00,237.46,237.46,237.35,237.35,500.0,200.5853,200.5853,200.4924,200.4924,500.0
2015-03-19 14:00:00,237.36,237.58,237.35,237.39,11700.0,200.5008,200.6867,200.4924,200.5262,11700.0
2015-03-19 14:05:00,237.48,237.84,237.48,237.67,12700.0,200.6022,200.9063,200.6022,200.7627,12700.0
2015-03-19 14:10:00,237.71,237.76,237.31,237.31,3500.0,200.7965,200.8387,200.4586,200.4586,3500.0
2015-03-19 14:15:00,237.42,237.42,237.15,237.21,2300.0,200.5515,200.5515,200.3234,200.3741,2300.0
2015-03-19 14:20:00,237.25,237.35,237.22,237.22,6500.0,200.4079,200.4924,200.3826,200.3826,6500.0
2015-03-19 14:25:00,237.21,237.44,237.06,237.06,2600.0,200.3741,200.5684,200.2474,200.2474,2600.0
2015-03-19 14:30:00,237.06,237.24,236.94,236.99,7900.0,200.2474,200.3995,200.146,200.1883,7900.0
2015-03-19 14:35:00,236.84,236.89,236.65,236.84,2300.0,200.0616,200.1038,199.9011,200.0616,2300.0
2015-03-19 14:40:00,236.94,237.06,236.93,236.98,8400.0,200.146,200.2474,200.1376,200.1798,8400.0
2015-03-19 14:45:00,237.23,237.26,236.98,236.99,3900.0,200.391,200.4164,200.1798,200.1883,3900.0
2015-03-19 14:50:00,237.01,237.24,236.99,236.99,2900.0,200.2052,200.3995,200.1883,200.1883,2900.0
2015-03-19 14:55:00,236.85,237.02,236.84,237.02,1400.0,200.07,200.2136,200.0616,200.2136,1400.0
2015-03-19 15:00:00,236.91,237.2,236.91,237.18,2900.0,200.1207,200.3657,200.1207,200.3488,2900.0
2015-03-19 15:05:00,237.26,237.33,236.8,236.8,2900.0,200.4164,200.4755,200.0278,200.0278,2900.0
2015-03-19 15:10:00,236.88,237.2,236.87,237.08,4700.0,200.0954,200.3657,200.0869,200.2643,4700.0
2015-03-19 15:15:00,237.13,237.13,236.97,236.99,3900.0,200.3065,200.3065,200.1714,200.1883,3900.0
2015-03-19 15:20:00,236.97,237.09,236.81,236.9,8500.0,200.1714,200.2728,200.0362,200.1123,8500.0
2015-03-19 15:25:00,237.07,237.28,237.0,237.23,3700.0,200.2559,200.4332,200.1967,200.391,3700.0
2015-03-19 15:30:00,237.32,237.76,237.31,237.71,6400.0,200.467,200.8387,200.4586,200.7965,6400.0
2015-03-19 15:35:00,237.69,237.71,237.44,237.59,9500.0,200.7796,200.7965,200.5684,200.6951,9500.0
2015-03-19 15:40:00,237.59,237.6,237.14,237.17,6900.0,200.6951,200.7036,200.315,200.3403,6900.0
2015-03-19 15:45:00,237.13,237.23,237.04,237.05,7300.0,200.3065,200.391,200.2305,200.239,7300.0
2015-03-19 15:50:00,237.02,237.21,237.0,237.21,6200.0,200.2136,200.3741,200.1967,200.3741,6200.0
2015-03-19 15:55:00,237.13,237.17,237.06,237.13,10200.0,200.3065,200.3403,200.2474,200.3065,10200.0
2015-03-20 09:30:00,238.07,238.38,238.07,238.08,55400.0,201.1006,201.3624,201.1006,201.109,55400.0
2015-03-20 09:35:00,238.22,238.23,237.11,237.44,6700.0,201.2273,201.2357,200.2896,200.5684,6700.0
2015-03-20 09:40:00,237.42,237.83,237.28,237.71,1600.0,200.5515,200.8978,200.4332,200.7965,1600.0
2015-03-20 09:45:00,237.45,237.63,236.79,236.86,5600.0,200.5769,200.7289,200.0193,200.0785,5600.0
2015-03-20 09:50:00,236.8,237.24,236.8,236.91,6700.0,200.0278,200.3995,200.0278,200.1207,6700.0
2015-03-20 09:55:00,236.94,237.02,236.2,236.2,3900.0,200.146,200.2136,199.521,199.521,3900.0
2015-03-20 10:00:00,236.37,236.37,235.88,235.9,3300.0,199.6646,199.6646,199.2507,199.2675,3300.0
2015-03-20 10:05:00,235.83,236.28,235.83,236.28,3400.0,199.2084,199.5885,199.2084,199.5885,3400.0
2015-03-20 10:10:00,236.4,236.8,236.24,236.8,1900.0,199.6899,200.0278,199.5547,200.0278,1900.0
2015-03-20 10:15:00,236.63,236.64,236.43,236.52,1400.0,199.8842,199.8926,199.7152,199.7913,1400.0
2015-03-20 10:20:00,236.51,236.51,236.24,236.24,1800.0,199.7828,199.7828,199.5547,199.5547,1800.0
2015-03-20 10:25:00,236.42,236.49,236.31,236.49,1700.0,199.7068,199.7659,199.6139,199.7659,1700.0
2015-03-20 10:30:00,236.48,236.75,236.4,236.66,7400.0,199.7575,199.9856,199.6899,199.9095,7400.0
2015-03-20 10:35:00,236.68,236.87,236.51,236.83,3900.0,199.9264,200.0869,199.7828,200.0531,3900.0
2015-03-20 10:40:00,236.66,236.75,236.37,236.42,15400.0,199.9095,199.9856,199.6646,199.7068,15400.0
2015-03-20 10:45:00,236.45,236.5,235.98,235.98,14100.0,199.7321,199.7744,199.3351,199.3351,14100.0
2015-03-20 10:50:00,236.1,236.13,235.97,235.97,1300.0,199.4365,199.4618,199.3267,199.3267,1300.0
2015-03-20 10:55:00,235.99,236.15,235.95,236.15,2400.0,199.3436,199.4787,199.3098,199.4787,2400.0
2015-03-20 11:00:00,236.17,236.52,236.11,236.52,2200.0,199.4956,199.7913,199.4449,199.7913,2200.0
2015-03-20 11:05:00,236.4,236.55,236.08,236.15,7400.0,199.6899,199.8166,199.4196,199.4787,7400.0
2015-03-20 11:10:00,236.08,236.22,236.08,236.2,1400.0,199.4196,199.5379,199.4196,199.521,1400.0
2015-03-20 11:15:00,236.2,236.57,236.18,236.57,2700.0,199.521,199.8335,199.5041,199.8335,2700.0
2015-03-20 11:20:00,236.62,237.04,236.62,237.04,1800.0,199.8757,200.2305,199.8757,200.2305,1800.0
2015-03-20 11:25:00,237.13,237.25,236.92,236.92,4700.0,200.3065,200.4079,200.1292,200.1292,4700.0
2015-03-20 11:30:00,236.92,236.92,236.92,236.92,1100.0,200.1292,200.1292,200.1292,200.1292,1100.0
2015-03-20 11:35:00,236.93,236.93,236.52,236.7,4500.0,200.1376,200.1376,199.7913,199.9433,4500.0
2015-03-20 11:40:00,236.81,236.84,236.57,236.8,3200.0,200.0362,200.0616,199.8335,200.0278,3200.0
2015-03-20 11:45:00,236.82,237.1,236.82,237.1,3200.0,200.0447,200.2812,200.0447,200.2812,3200.0
2015-03-20 11:50:00,237.13,237.22,237.0,237.0,1300.0,200.3065,200.3826,200.1967,200.1967,1300.0
2015-03-20 11:55:00,237.19,237.21,237.0,237.05,1600.0,200.3572,200.3741,200.1967,200.239,1600.0
2015-03-20 12:00:00,237.16,237.2,237.06,237.06,2800.0,200.3319,200.3657,200.2474,200.2474,2800.0
2015-03-20 12:05:00,237.07,237.17,236.99,237.0,1000.0,200.2559,200.3403,200.1883,200.1967,1000.0
2015-03-20 12:10:00,237.09,237.14,236.99,237.0,2100.0,200.2728,200.315,200.1883,200.1967,2100.0
2015-03-20 12:15:00,237.08,237.16,237.01,237.01,2200.0,200.2643,200.3319,200.2052,200.2052,2200.0
2015-03-20 12:20:00,236.96,237.06,236.61,236.64,13900.0,200.1629,200.2474,199.8673,199.8926,13900.0
2015-03-20 12:25:00,236.64,236.89,236.62,236.89,6300.0,199.8926,200.1038,199.8757,200.1038,6300.0
2015-03-20 12:30:00,236.97,237.05,236.85,236.85,800.0,200.1714,200.239,200.07,200.07,800.0
2015-03-20 12:35:00,236.95,236.95,236.69,236.69,900.0,200.1545,200.1545,199.9349,199.9349,900.0
2015-03-20 12:40:00,237.02,237.03,236.79,236.8,600.0,200.2136,200.2221,200.0193,200.0278,600.0
2015-03-20 12:45:00,236.89,236.89,236.78,236.78,800.0,200.1038,200.1038,200.0109,200.0109,800.0
2015-03-20 12:50:00,236.9,237.02,236.8,237.0,5600.0,200.1123,200.2136,200.0278,200.1967,5600.0
2015-03-20 12:55:00,237.06,237.08,236.99,236.99,1400.0,200.2474,200.2643,200.1883,200.1883,1400.0
2015-03-20 13:00:00,237.0,237.05,236.95,236.95,2900.0,200.1967,200.239,200.1545,200.1545,2900.0
2015-03-20 13:05:00,237.04,237.04,236.91,237.04,1000.0,200.2305,200.2305,200.1207,200.2305,1000.0
2015-03-20 13:10:00,236.91,236.91,236.81,236.81,1000.0,200.1207,200.1207,200.0362,200.0362,1000.0
2015-03-20 13:15:00,236.84,237.06,236.84,237.01,7200.0,200.0616,200.2474,200.0616,200.2052,7200.0
2015-03-20 13:20:00,237.02,237.03,236.84,236.84,2100.0,200.2136,200.2221,200.0616,200.0616,2100.0
2015-03-20 13:25:00,236.91,236.91,236.81,236.84,800.0,200.1207,200.1207,200.0362,200.0616,800.0
2015-03-20 13:30:00,236.85,236.97,236.85,236.93,1600.0,200.07,200.1714,200.07,200.1376,1600.0
2015-03-20 13:35:00,236.92,237.03,236.91,237.0,3100.0,200.1292,200.2221,200.1207,200.1967,3100.0
2015-03-20 13:40:00,237.0,237.05,236.88,236.98,4500.0,200.1967,200.239,200.0954,200.1798,4500.0
2015-03-20 13:45:00,236.93,237.02,236.9,236.92,3000.0,200.1376,200.2136,200.1123,200.1292,3000.0
2015-03-20 13:50:00,236.87,236.88,236.76,236.88,2200.0,200.0869,200.0954,199.994,200.0954,2200.0
2015-03-20 13:55:00,236.93,237.1,236.9,237.0,3400.0,200.1376,200.2812,200.1123,200.1967,3400.0
2015-03-20 14:00:00,237.0,237.01,236.86,236.92,5200.0,200.1967,200.2052,200.0785,200.1292,5200.0
2015-03-20 14:05:00,236.9,236.9,236.39,236.56,10800.0,200.1123,200.1123,199.6815,199.8251,10800.0
2015-03-20 14:10:00,236.69,236.83,236.65,236.75,1900.0,199.9349,200.0531,199.9011,199.9856,1900.0
2015-03-20 14:15:00,236.76,236.84,236.72,236.84,3900.0,199.994,200.0616,199.9602,200.0616,3900.0
2015-03-20 14:20:00,236.88,236.88,236.46,236.53,9500.0,200.0954,200.0954,199.7406,199.7997,9500.0
2015-03-20 14:25:00,236.64,236.76,236.51,236.76,4900.0,199.8926,199.994,199.7828,199.994,4900.0
2015-03-20 14:30:00,236.76,236.85,236.69,236.69,2800.0,199.994,200.07,199.9349,199.9349,2800.0
2015-03-20 14:35:00,236.71,236.81,236.68,236.68,800.0,199.9518,200.0362,199.9264,199.9264,800.0
2015-03-20 14:40:00,236.66,236.74,236.49,236.65,2500.0,199.9095,199.9771,199.7659,199.9011,2500.0
2015-03-20 14:45:00,236.65,236.65,236.39,236.39,1200.0,199.9011,199.9011,199.6815,199.6815,1200.0
2015-03-20 14:50:00,236.48,236.64,236.47,236.48,3900.0,199.7575,199.8926,199.749,199.7575,3900.0
2015-03-20 14:55:00,236.45,236.7,236.45,236.57,3300.0,199.7321,199.9433,199.7321,199.8335,3300.0
2015-03-20 15:00:00,236.67,236.76,236.66,236.73,4000.0,199.918,199.994,199.9095,199.9687,4000.0
2015-03-20 15:05:00,236.78,236.8,236.48,236.48,5000.0,200.0109,200.0278,199.7575,199.7575,5000.0
2015-03-20 15:10:00,236.56,236.64,236.51,236.51,4900.0,199.8251,199.8926,199.7828,199.7828,4900.0
2015-03-20 15:15:00,236.55,236.55,236.21,236.21,4000.0,199.8166,199.8166,199.5294,199.5294,4000.0
2015-03-20 15:20:00,236.2,236.27,236.08,236.19,7700.0,199.521,199.5801,199.4196,199.5125,7700.0
2015-03-20 15:25:00,236.21,236.74,236.21,236.61,33800.0,199.5294,199.9771,199.5294,199.8673,33800.0
2015-03-20 15:30:00,236.67,236.83,236.64,236.69,6600.0,199.918,200.0531,199.8926,199.9349,6600.0
2015-03-20 15:35:00,236.79,237.03,236.75,237.0,5400.0,200.0193,200.2221,199.9856,200.1967,5400.0
2015-03-20 15:40:00,237.01,237.11,236.88,237.0,10000.0,200.2052,200.2896,200.0954,200.1967,10000.0
2015-03-20 15:45:00,236.79,236.96,236.56,236.56,27200.0,200.0193,200.1629,199.8251,199.8251,27200.0
2015-03-20 15:50:00,236.61,236.68,236.2,236.27,29600.0,199.8673,199.9264,199.521,199.5801,29600.0
2015-03-20 15:55:00,236.21,236.39,236.15,236.2,33700.0,199.5294,199.6815,199.4787,199.521,33700.0
2015-03-23 09:30:00,234.26,234.41,233.54,234.03,13000.0,197.8822,198.0089,197.274,197.6879,13000.0
2015-03-23 09:35:00,234.01,234.22,233.66,233.97,29300.0,197.671,197.8484,197.3754,197.6373,29300.0
2015-03-23 09:40:00,234.03,234.12,233.7,234.08,7600.0,197.6879,197.764,197.4092,197.7302,7600.0
2015-03-23 09:45:00,234.08,234.08,233.73,233.86,8100.0,197.7302,197.7302,197.4345,197.5443,8100.0
2015-03-23 09:50:00,233.62,233.62,232.7,232.8,23800.0,197.3416,197.3416,196.5645,196.6489,23800.0
2015-03-23 09:55:00,232.82,232.82,232.19,232.67,12900.0,196.6658,196.6658,196.1337,196.5391,12900.0
2015-03-23 10:00:00,232.69,232.79,232.45,232.51,8100.0,196.556,196.6405,196.3533,196.404,8100.0
2015-03-23 10:05:00,232.47,233.27,232.47,233.27,3200.0,196.3702,197.046,196.3702,197.046,3200.0
2015-03-23 10:10:00,233.4,233.84,233.34,233.64,18500.0,197.1558,197.5274,197.1051,197.3585,18500.0
2015-03-23 10:15:00,233.65,234.11,233.65,234.11,14200.0,197.3669,197.7555,197.3669,197.7555,14200.0
2015-03-23 10:20:00,234.11,234.37,233.94,233.94,3300.0,197.7555,197.9751,197.6119,197.6119,3300.0
2015-03-23 10:25:00,233.8,234.09,233.79,234.09,800.0,197.4937,197.7386,197.4852,197.7386,800.0
2015-03-23 10:30:00,234.04,234.14,233.97,234.05,2300.0,197.6964,197.7809,197.6373,197.7048,2300.0
2015-03-23 10:35:00,233.96,234.0,233.85,234.0,4000.0,197.6288,197.6626,197.5359,197.6626,4000.0
2015-03-23 10:40:00,234.0,234.1,233.92,234.02,3300.0,197.6626,197.7471,197.595,197.6795,3300.0
2015-03-23 10:45:00,234.03,234.03,233.77,233.9,3400.0,197.6879,197.6879,197.4683,197.5781,3400.0
2015-03-23 10:50:00,233.9,234.03,233.89,234.01,3500.0,197.5781,197.6879,197.5697,197.671,3500.0
2015-03-23 10:55:00,234.01,234.01,233.82,233.91,1900.0,197.671,197.671,197.5105,197.5866,1900.0
2015-03-23 11:00:00,233.96,234.02,233.84,233.84,4600.0,197.6288,197.6795,197.5274,197.5274,4600.0
2015-03-23 11:05:00,233.84,233.97,233.84,233.94,2000.0,197.5274,197.6373,197.5274,197.6119,2000.0
2015-03-23 11:10:00,234.0,234.0,233.69,233.89,3300.0,197.6626,197.6626,197.4007,197.5697,3300.0
2015-03-23 11:15:00,233.89,234.0,233.87,233.95,2000.0,197.5697,197.6626,197.5528,197.6204,2000.0
2015-03-23 11:20:00,234.0,234.0,233.83,233.83,800.0,197.6626,197.6626,197.519,197.519,800.0
2015-03-23 11:25:00,233.82,233.82,233.44,233.44,13300.0,197.5105,197.5105,197.1896,197.1896,13300.0
2015-03-23 11:30:00,233.27,233.43,233.26,233.41,4400.0,197.046,197.1811,197.0375,197.1642,4400.0
2015-03-23 11:35:00,233.51,233.77,233.47,233.63,2100.0,197.2487,197.4683,197.2149,197.3501,2100.0
2015-03-23 11:40:00,233.62,233.62,233.4,233.46,5600.0,197.3416,197.3416,197.1558,197.2065,5600.0
2015-03-23 11:45:00,233.55,233.94,233.55,233.92,1800.0,197.2825,197.6119,197.2825,197.595,1800.0
2015-03-23 11:50:00,233.99,233.99,233.56,233.69,2900.0,197.6541,197.6541,197.2909,197.4007,2900.0
2015-03-23 11:55:00,233.66,233.67,233.62,233.67,600.0,197.3754,197.3838,197.3416,197.3838,600.0
2015-03-23 12:00:00,233.66,233.7,233.48,233.51,1900.0,197.3754,197.4092,197.2233,197.2487,1900.0
2015-03-23 12:05:00,233.5,233.73,233.5,233.65,2900.0,197.2402,197.4345,197.2402,197.3669,2900.0
2015-03-23 12:10:00,233.56,233.73,233.56,233.63,3500.0,197.2909,197.4345,197.2909,197.3501,3500.0
2015-03-23 12:15:00,233.66,233.8,233.43,233.5,7700.0,197.3754,197.4937,197.1811,197.2402,7700.0
2015-03-23 12:20:00,233.56,233.75,233.56,233.69,1200.0,197.2909,197.4514,197.2909,197.4007,1200.0
2015-03-23 12:25:00,233.6,233.6,233.44,233.6,2200.0,197.3247,197.3247,197.1896,197.3247,2200.0
2015-03-23 12:30:00,233.81,233.85,233.75,233.8,1100.0,197.5021,197.5359,197.4514,197.4937,1100.0
2015-03-23 12:35:00,233.87,233.89,233.63,233.63,2800.0,197.5528,197.5697,197.3501,197.3501,2800.0
2015-03-23 12:40:00,233.59,233.59,233.41,233.52,2000.0,197.3163,197.3163,197.1642,197.2571,2000.0
2015-03-23 12:45:00,233.56,233.56,233.42,233.42,2000.0,197.2909,197.2909,197.1727,197.1727,2000.0
2015-03-23 12:50:00,233.45,233.73,233.45,233.73,6200.0,197.198,197.4345,197.198,197.4345,6200.0
2015-03-23 12:55:00,233.74,233.74,233.53,233.53,1500.0,197.443,197.443,197.2656,197.2656,1500.0
2015-03-23 13:00:00,233.62,233.75,233.6,233.74,1500.0,197.3416,197.4514,197.3247,197.443,1500.0
2015-03-23 13:05:00,233.67,233.76,233.61,233.67,5200.0,197.3838,197.4599,197.3332,197.3838,5200.0
2015-03-23 13:10:00,233.73,233.87,233.73,233.87,1400.0,197.4345,197.5528,197.4345,197.5528,1400.0
2015-03-23 13:15:00,233.87,233.87,233.78,233.82,2500.0,197.5528,197.5528,197.4768,197.5105,2500.0
2015-03-23 13:20:00,233.87,233.94,233.86,233.94,1800.0,197.5528,197.6119,197.5443,197.6119,1800.0
2015-03-23 13:25:00,233.88,233.91,233.41,233.5,4100.0,197.5612,197.5866,197.1642,197.2402,4100.0
2015-03-23 13:30:00,233.53,233.55,233.46,233.5,3200.0,197.2656,197.2825,197.2065,197.2402,3200.0
2015-03-23 13:35:00,233.47,233.54,233.45,233.53,2000.0,197.2149,197.274,197.198,197.2656,2000.0
2015-03-23 13:40:00,233.56,233.57,233.46,233.51,2900.0,197.2909,197.2994,197.2065,197.2487,2900.0
2015-03-23 13:45:00,233.49,233.53,233.47,233.5,2000.0,197.2318,197.2656,197.2149,197.2402,2000.0
2015-03-23 13:50:00,233.5,233.7,233.5,233.68,4000.0,197.2402,197.4092,197.2402,197.3923,4000.0
2015-03-23 13:55:00,233.67,233.91,233.67,233.89,3800.0,197.3838,197.5866,197.3838,197.5697,3800.0
2015-03-23 14:00:00,233.84,234.0,233.78,233.9,3400.0,197.5274,197.6626,197.4768,197.5781,3400.0
2015-03-23 14:05:00,233.91,234.15,233.87,234.15,2800.0,197.5866,197.7893,197.5528,197.7893,2800.0
2015-03-23 14:10:00,234.1,234.26,234.1,234.14,2400.0,197.7471,197.8822,197.7471,197.7809,2400.0
2015-03-23 14:15:00,234.14,234.18,233.88,233.88,3400.0,197.7809,197.8146,197.5612,197.5612,3400.0
2015-03-23 14:20:00,233.84,233.84,233.65,233.75,2600.0,197.5274,197.5274,197.3669,197.4514,2600.0
2015-03-23 14:25:00,233.7,234.11,233.7,233.99,4600.0,197.4092,197.7555,197.4092,197.6541,4600.0
2015-03-23 14:30:00,233.98,234.02,233.66,233.66,2300.0,197.6457,197.6795,197.3754,197.3754,2300.0
2015-03-23 14:35:00,233.63,233.81,233.63,233.78,6400.0,197.3501,197.5021,197.3501,197.4768,6400.0
2015-03-23 14:40:00,233.78,233.98,233.74,233.98,4100.0,197.4768,197.6457,197.443,197.6457,4100.0
2015-03-23 14:45:00,233.98,234.01,233.93,233.99,8100.0,197.6457,197.671,197.6035,197.6541,8100.0
2015-03-23 14:50:00,233.99,234.19,233.98,234.17,5200.0,197.6541,197.8231,197.6457,197.8062,5200.0
2015-03-23 14:55:00,234.21,234.31,234.16,234.31,2300.0,197.84,197.9245,197.7977,197.9245,2300.0
2015-03-23 15:00:00,234.26,234.26,234.15,234.26,2900.0,197.8822,197.8822,197.7893,197.8822,2900.0
2015-03-23 15:05:00,234.21,234.25,234.06,234.25,3100.0,197.84,197.8738,197.7133,197.8738,3100.0
2015-03-23 15:10:00,234.31,234.31,233.97,233.97,1900.0,197.9245,197.9245,197.6373,197.6373,1900.0
2015-03-23 15:15:00,233.97,234.05,233.89,234.0,9100.0,197.6373,197.7048,197.5697,197.6626,9100.0
2015-03-23 15:20:00,234.01,234.39,233.99,234.34,13000.0,197.671,197.992,197.6541,197.9498,13000.0
2015-03-23 15:25:00,234.32,234.36,234.25,234.31,5900.0,197.9329,197.9667,197.8738,197.9245,5900.0
2015-03-23 15:30:00,234.29,234.29,233.94,234.02,9000.0,197.9076,197.9076,197.6119,197.6795,9000.0
2015-03-23 15:35:00,234.02,234.02,233.83,233.92,10200.0,197.6795,197.6795,197.519,197.595,10200.0
2015-03-23 15:40:00,233.9,233.98,233.87,233.96,11200.0,197.5781,197.6457,197.5528,197.6288,11200.0
2015-03-23 15:45:00,233.94,233.95,233.85,233.88,12500.0,197.6119,197.6204,197.5359,197.5612,12500.0
2015-03-23 15:50:00,233.9,233.92,233.83,233.88,36900.0,197.5781,197.595,197.519,197.5612,36900.0
2015-03-23 15:55:00,233.88,233.92,233.62,233.71,61100.0,197.5612,197.595,197.3416,197.4176,61100.0
2015-03-24 09:30:00,233.53,234.7,233.53,234.56,4200.0,197.2656,198.2539,197.2656,198.1356,4200.0
2015-03-24 09:35:00,234.56,234.57,233.74,234.03,7900.0,198.1356,198.1441,197.443,197.6879,7900.0
2015-03-24 09:40:00,233.85,234.51,233.61,234.37,12600.0,197.5359,198.0934,197.3332,197.9751,12600.0
2015-03-24 09:45:00,234.45,235.34,234.44,235.16,5800.0,198.0427,198.7945,198.0343,198.6425,5800.0
2015-03-24 09:50:00,235.24,235.48,235.2,235.3,4000.0,198.71,198.9128,198.6762,198.7607,4000.0
2015-03-24 09:55:00,235.32,235.38,234.58,234.69,12000.0,198.7776,198.8283,198.1525,198.2454,12000.0
2015-03-24 10:00:00,234.64,235.18,234.53,234.98,17500.0,198.2032,198.6594,198.1103,198.4904,17500.0
2015-03-24 10:05:00,234.85,235.2,234.85,235.2,5700.0,198.3806,198.6762,198.3806,198.6762,5700.0
2015-03-24 10:10:00,235.09,235.23,234.97,235.05,4400.0,198.5833,198.7016,198.482,198.5495,4400.0
2015-03-24 10:15:00,235.06,235.38,235.06,235.38,3900.0,198.558,198.8283,198.558,198.8283,3900.0
2015-03-24 10:20:00,235.32,235.36,235.18,235.26,6700.0,198.7776,198.8114,198.6594,198.7269,6700.0
2015-03-24 10:25:00,235.18,235.35,235.06,235.17,6300.0,198.6594,198.803,198.558,198.6509,6300.0
2015-03-24 10:30:00,235.18,235.31,235.16,235.25,2700.0,198.6594,198.7692,198.6425,198.7185,2700.0
2015-03-24 10:35:00,235.18,235.38,235.11,235.29,3100.0,198.6594,198.8283,198.6002,198.7523,3100.0
2015-03-24 10:40:00,235.27,235.27,234.78,234.8,4400.0,198.7354,198.7354,198.3215,198.3384,4400.0
2015-03-24 10:45:00,234.78,234.82,234.65,234.7,7300.0,198.3215,198.3553,198.2117,198.2539,7300.0
2015-03-24 10:50:00,234.84,235.12,234.76,235.03,2100.0,198.3722,198.6087,198.3046,198.5326,2100.0
2015-03-24 10:55:00,234.99,235.2,234.99,235.09,1600.0,198.4989,198.6762,198.4989,198.5833,1600.0
2015-03-24 11:00:00,235.07,235.19,234.91,235.16,2800.0,198.5664,198.6678,198.4313,198.6425,2800.0
2015-03-24 11:05:00,235.19,235.4,235.04,235.38,3600.0,198.6678,198.8452,198.5411,198.8283,3600.0
2015-03-24 11:10:00,235.2,235.5,235.2,235.5,1700.0,198.6762,198.9297,198.6762,198.9297,1700.0
2015-03-24 11:15:00,235.45,235.5,235.35,235.5,3100.0,198.8874,198.9297,198.803,198.9297,3100.0
2015-03-24 11:20:00,235.5,235.5,235.35,235.4,3300.0,198.9297,198.9297,198.803,198.8452,3300.0
2015-03-24 11:25:00,235.29,235.38,235.29,235.34,600.0,198.7523,198.8283,198.7523,198.7945,600.0
2015-03-24 11:30:00,235.3,235.55,235.3,235.38,7500.0,198.7607,198.9719,198.7607,198.8283,7500.0
2015-03-24 11:35:00,235.34,235.44,235.23,235.35,1200.0,198.7945,198.879,198.7016,198.803,1200.0
2015-03-24 11:40:00,235.38,235.45,235.26,235.29,6400.0,198.8283,198.8874,198.7269,198.7523,6400.0
2015-03-24 11:45:00,235.29,235.35,235.25,235.25,2100.0,198.7523,198.803,198.7185,198.7185,2100.0
2015-03-24 11:50:00,235.37,235.44,235.29,235.3,1800.0,198.8198,198.879,198.7523,198.7607,1800.0
2015-03-24 11:55:00,235.44,235.45,235.37,235.4,3400.0,198.879,198.8874,198.8198,198.8452,3400.0
2015-03-24 12:00:00,235.41,235.56,235.4,235.56,10400.0,198.8536,198.9803,198.8452,198.9803,10400.0
2015-03-24 12:05:00,235.48,235.68,235.48,235.61,600.0,198.9128,199.0817,198.9128,199.0226,600.0
2015-03-24 12:10:00,235.53,235.82,235.53,235.82,10000.0,198.955,199.2,198.955,199.2,10000.0
2015-03-24 12:15:00,235.85,235.87,235.71,235.81,1400.0,199.2253,199.2422,199.1071,199.1915,1400.0
2015-03-24 12:20:00,235.75,235.88,235.75,235.87,3900.0,199.1408,199.2507,199.1408,199.2422,3900.0
2015-03-24 12:25:00,235.83,236.26,235.83,236.16,5900.0,199.2084,199.5716,199.2084,199.4872,5900.0
2015-03-24 12:30:00,236.2,236.2,235.92,235.92,4500.0,199.521,199.521,199.2844,199.2844,4500.0
2015-03-24 12:35:00,235.93,235.94,235.72,235.72,1700.0,199.2929,199.3013,199.1155,199.1155,1700.0
2015-03-24 12:40:00,235.58,235.76,235.56,235.61,1300.0,198.9972,199.1493,198.9803,199.0226,1300.0
2015-03-24 12:45:00,235.76,235.88,235.72,235.72,1200.0,199.1493,199.2507,199.1155,199.1155,1200.0
2015-03-24 12:50:00,235.77,235.86,235.77,235.86,400.0,199.1577,199.2338,199.1577,199.2338,400.0
2015-03-24 12:55:00,235.79,235.9,235.73,235.74,2900.0,199.1746,199.2675,199.1239,199.1324,2900.0
2015-03-24 13:00:00,235.78,236.0,235.78,236.0,1300.0,199.1662,199.352,199.1662,199.352,1300.0
2015-03-24 13:05:00,235.96,236.01,235.84,235.84,3200.0,199.3182,199.3605,199.2169,199.2169,3200.0
2015-03-24 13:10:00,235.67,235.71,235.55,235.71,700.0,199.0733,199.1071,198.9719,199.1071,700.0
2015-03-24 13:15:00,235.7,235.88,235.69,235.73,6000.0,199.0986,199.2507,199.0902,199.1239,6000.0
2015-03-24 13:20:00,235.75,235.75,235.48,235.48,1100.0,199.1408,199.1408,198.9128,198.9128,1100.0
2015-03-24 13:25:00,235.57,235.57,235.32,235.32,2200.0,198.9888,198.9888,198.7776,198.7776,2200.0
2015-03-24 13:30:00,235.45,235.61,235.37,235.39,2000.0,198.8874,199.0226,198.8198,198.8367,2000.0
2015-03-24 13:35:00,235.35,235.42,235.32,235.33,3200.0,198.803,198.8621,198.7776,198.7861,3200.0
2015-03-24 13:40:00,235.37,235.46,235.33,235.46,900.0,198.8198,198.8959,198.7861,198.8959,900.0
2015-03-24 13:45:00,235.39,235.39,235.07,235.15,3700.0,198.8367,198.8367,198.5664,198.634,3700.0
2015-03-24 13:50:00,235.15,235.36,235.12,235.36,2700.0,198.634,198.8114,198.6087,198.8114,2700.0
2015-03-24 13:55:00,235.32,235.32,235.17,235.17,1100.0,198.7776,198.7776,198.6509,198.6509,1100.0
2015-03-24 14:00:00,235.15,235.15,235.02,235.03,4200.0,198.634,198.634,198.5242,198.5326,4200.0
2015-03-24 14:05:00,235.0,235.04,234.86,235.0,6800.0,198.5073,198.5411,198.389,198.5073,6800.0
2015-03-24 14:10:00,235.09,235.09,234.81,234.81,3200.0,198.5833,198.5833,198.3468,198.3468,3200.0
2015-03-24 14:15:00,234.83,234.91,234.66,234.66,4100.0,198.3637,198.4313,198.2201,198.2201,4100.0
2015-03-24 14:20:00,234.74,234.84,234.62,234.76,4900.0,198.2877,198.3722,198.1863,198.3046,4900.0
2015-03-24 14:25:00,234.79,234.92,234.74,234.9,4600.0,198.3299,198.4397,198.2877,198.4228,4600.0
2015-03-24 14:30:00,234.85,234.98,234.74,234.87,5500.0,198.3806,198.4904,198.2877,198.3975,5500.0
2015-03-24 14:35:00,235.0,235.12,234.87,234.87,2300.0,198.5073,198.6087,198.3975,198.3975,2300.0
2015-03-24 14:40:00,234.86,234.9,234.6,234.86,4800.0,198.389,198.4228,198.1694,198.389,4800.0
2015-03-24 14:45:00,234.85,235.18,234.84,235.04,6600.0,198.3806,198.6594,198.3722,198.5411,6600.0
2015-03-24 14:50:00,235.0,235.01,234.8,234.8,1900.0,198.5073,198.5158,198.3384,198.3384,1900.0
2015-03-24 14:55:00,234.82,234.95,234.8,234.94,2000.0,198.3553,198.4651,198.3384,198.4566,2000.0
2015-03-24 15:00:00,235.01,235.29,234.91,235.14,9000.0,198.5158,198.7523,198.4313,198.6256,9000.0
2015-03-24 15:05:00,235.26,235.45,235.19,235.25,4300.0,198.7269,198.8874,198.6678,198.7185,4300.0
2015-03-24 15:10:00,235.26,235.26,234.96,234.96,4100.0,198.7269,198.7269,198.4735,198.4735,4100.0
2015-03-24 15:15:00,234.96,235.0,234.8,235.0,8300.0,198.4735,198.5073,198.3384,198.5073,8300.0
2015-03-24 15:20:00,234.95,234.95,234.77,234.87,8300.0,198.4651,198.4651,198.313,198.3975,8300.0
2015-03-24 15:25:00,234.82,235.08,234.82,234.93,2600.0,198.3553,198.5749,198.3553,198.4482,2600.0
2015-03-24 15:30:00,234.87,235.03,234.86,235.0,6200.0,198.3975,198.5326,198.389,198.5073,6200.0
2015-03-24 15:35:00,234.98,235.11,234.91,234.92,5500.0,198.4904,198.6002,198.4313,198.4397,5500.0
2015-03-24 15:40:00,234.91,234.97,234.68,234.75,8700.0,198.4313,198.482,198.237,198.2961,8700.0
2015-03-24 15:45:00,234.76,234.8,234.52,234.56,14800.0,198.3046,198.3384,198.1018,198.1356,14800.0
2015-03-24 15:50:00,234.56,234.63,234.43,234.46,11800.0,198.1356,198.1948,198.0258,198.0512,11800.0
2015-03-24 15:55:00,234.48,234.54,234.28,234.29,40700.0,198.0681,198.1187,197.8991,197.9076,40700.0
2015-03-25 09:30:00,235.71,236.01,235.0,235.72,7800.0,199.1071,199.3605,198.5073,199.1155,7800.0
2015-03-25 09:35:00,235.14,235.14,234.21,234.93,4500.0,198.6256,198.6256,197.84,198.4482,4500.0
2015-03-25 09:40:00,234.69,235.87,234.39,235.85,12200.0,198.2454,199.2422,197.992,199.2253,12200.0
2015-03-25 09:45:00,235.9,235.99,235.06,235.72,10800.0,199.2675,199.3436,198.558,199.1155,10800.0
2015-03-25 09:50:00,235.77,236.56,235.73,236.29,17200.0,199.1577,199.8251,199.1239,199.597,17200.0
2015-03-25 09:55:00,236.29,236.3,235.94,236.12,6300.0,199.597,199.6054,199.3013,199.4534,6300.0
2015-03-25 10:00:00,236.22,236.25,235.94,235.99,7100.0,199.5379,199.5632,199.3013,199.3436,7100.0
2015-03-25 10:05:00,236.25,236.25,235.99,236.09,8700.0,199.5632,199.5632,199.3436,199.428,8700.0
2015-03-25 10:10:00,236.11,236.12,235.87,236.0,4000.0,199.4449,199.4534,199.2422,199.352,4000.0
2015-03-25 10:15:00,235.97,236.23,235.89,235.97,5300.0,199.3267,199.5463,199.2591,199.3267,5300.0
2015-03-25 10:20:00,236.08,236.15,235.9,236.1,6800.0,199.4196,199.4787,199.2675,199.4365,6800.0
2015-03-25 10:25:00,236.1,236.11,235.87,236.09,6300.0,199.4365,199.4449,199.2422,199.428,6300.0
2015-03-25 10:30:00,235.92,235.94,235.78,235.79,2500.0,199.2844,199.3013,199.1662,199.1746,2500.0
2015-03-25 10:35:00,235.82,235.82,235.68,235.68,300.0,199.2,199.2,199.0817,199.0817,300.0
2015-03-25 10:40:00,235.78,235.78,235.27,235.41,5900.0,199.1662,199.1662,198.7354,198.8536,5900.0
2015-03-25 10:45:00,235.39,235.49,235.38,235.49,1000.0,198.8367,198.9212,198.8283,198.9212,1000.0
2015-03-25 10:50:00,235.34,235.51,235.32,235.51,8100.0,198.7945,198.9381,198.7776,198.9381,8100.0
2015-03-25 10:55:00,235.51,235.55,235.42,235.51,700.0,198.9381,198.9719,198.8621,198.9381,700.0
2015-03-25 11:00:00,235.4,235.62,235.39,235.62,2200.0,198.8452,199.031,198.8367,199.031,2200.0
2015-03-25 11:05:00,235.55,235.58,235.41,235.41,5500.0,198.9719,198.9972,198.8536,198.8536,5500.0
2015-03-25 11:10:00,235.45,235.58,235.37,235.49,6600.0,198.8874,198.9972,198.8198,198.9212,6600.0
2015-03-25 11:15:00,235.45,235.59,235.23,235.28,2400.0,198.8874,199.0057,198.7016,198.7438,2400.0
2015-03-25 11:20:00,235.28,235.34,235.12,235.34,1900.0,198.7438,198.7945,198.6087,198.7945,1900.0
2015-03-25 11:25:00,235.37,235.44,235.13,235.29,2100.0,198.8198,198.879,198.6171,198.7523,2100.0
2015-03-25 11:30:00,235.23,235.3,234.96,235.11,5100.0,198.7016,198.7607,198.4735,198.6002,5100.0
2015-03-25 11:35:00,235.01,235.44,234.94,235.05,3600.0,198.5158,198.879,198.4566,198.5495,3600.0
2015-03-25 11:40:00,234.83,234.87,234.51,234.68,3000.0,198.3637,198.3975,198.0934,198.237,3000.0
2015-03-25 11:45:00,234.56,235.04,234.51,235.03,8800.0,198.1356,198.5411,198.0934,198.5326,8800.0
2015-03-25 11:50:00,234.95,235.18,234.87,235.01,2200.0,198.4651,198.6594,198.3975,198.5158,2200.0
2015-03-25 11:55:00,234.86,235.01,234.81,234.95,3100.0,198.389,198.5158,198.3468,198.4651,3100.0
2015-03-25 12:00:00,234.9,235.06,234.66,234.78,9700.0,198.4228,198.558,198.2201,198.3215,9700.0
2015-03-25 12:05:00,234.87,235.0,234.83,235.0,3000.0,198.3975,198.5073,198.3637,198.5073,3000.0
2015-03-25 12:10:00,234.94,235.19,234.93,235.13,4300.0,198.4566,198.6678,198.4482,198.6171,4300.0
2015-03-25 12:15:00,235.12,235.32,235.02,235.28,3200.0,198.6087,198.7776,198.5242,198.7438,3200.0
2015-03-25 12:20:00,235.15,235.16,234.81,234.81,2700.0,198.634,198.6425,198.3468,198.3468,2700.0
2015-03-25 12:25:00,234.72,235.13,234.72,234.99,1200.0,198.2708,198.6171,198.2708,198.4989,1200.0
2015-03-25 12:30:00,234.94,235.1,234.68,234.96,6600.0,198.4566,198.5918,198.237,198.4735,6600.0
2015-03-25 12:35:00,235.07,235.08,234.87,234.98,1300.0,198.5664,198.5749,198.3975,198.4904,1300.0
2015-03-25 12:40:00,235.06,235.2,234.98,235.08,5100.0,198.558,198.6762,198.4904,198.5749,5100.0
2015-03-25 12:45:00,235.16,235.17,235.07,235.17,2600.0,198.6425,198.6509,198.5664,198.6509,2600.0
2015-03-25 12:50:00,235.22,235.23,235.1,235.16,2500.0,198.6931,198.7016,198.5918,198.6425,2500.0
2015-03-25 12:55:00,235.17,235.3,235.14,235.28,1400.0,198.6509,198.7607,198.6256,198.7438,1400.0
2015-03-25 13:00:00,235.31,235.38,235.21,235.36,2100.0,198.7692,198.8283,198.6847,198.8114,2100.0
2015-03-25 13:05:00,235.33,235.38,235.09,235.26,5300.0,198.7861,198.8283,198.5833,198.7269,5300.0
2015-03-25 13:10:00,235.2,235.24,235.05,235.06,1300.0,198.6762,198.71,198.5495,198.558,1300.0
2015-03-25 13:15:00,235.17,235.19,235.06,235.18,1200.0,198.6509,198.6678,198.558,198.6594,1200.0
2015-03-25 13:20:00,235.1,235.26,234.99,235.26,2800.0,198.5918,198.7269,198.4989,198.7269,2800.0
2015-03-25 13:25:00,235.25,235.61,235.2,235.56,3900.0,198.7185,199.0226,198.6762,198.9803,3900.0
2015-03-25 13:30:00,235.48,235.54,235.38,235.45,13800.0,198.9128,198.9635,198.8283,198.8874,13800.0
2015-03-25 13:35:00,235.45,236.01,235.41,236.01,3000.0,198.8874,199.3605,198.8536,199.3605,3000.0
2015-03-25 13:40:00,235.92,236.07,235.82,236.06,1500.0,199.2844,199.4111,199.2,199.4027,1500.0
2015-03-25 13:45:00,236.1,236.1,235.81,235.81,2600.0,199.4365,199.4365,199.1915,199.1915,2600.0
2015-03-25 13:50:00,235.96,236.02,235.69,235.69,1900.0,199.3182,199.3689,199.0902,199.0902,1900.0
2015-03-25 13:55:00,235.7,235.85,235.62,235.85,2000.0,199.0986,199.2253,199.031,199.2253,2000.0
2015-03-25 14:00:00,235.71,235.8,235.54,235.7,2300.0,199.1071,199.1831,198.9635,199.0986,2300.0
2015-03-25 14:05:00,235.69,235.78,235.42,235.42,2900.0,199.0902,199.1662,198.8621,198.8621,2900.0
2015-03-25 14:10:00,235.33,235.42,235.15,235.25,1100.0,198.7861,198.8621,198.634,198.7185,1100.0
2015-03-25 14:15:00,235.27,235.36,235.19,235.26,2300.0,198.7354,198.8114,198.6678,198.7269,2300.0
2015-03-25 14:20:00,235.22,235.39,235.13,235.14,2800.0,198.6931,198.8367,198.6171,198.6256,2800.0
2015-03-25 14:25:00,235.19,235.35,235.14,235.29,2100.0,198.6678,198.803,198.6256,198.7523,2100.0
2015-03-25 14:30:00,235.25,235.25,234.95,235.15,3300.0,198.7185,198.7185,198.4651,198.634,3300.0
2015-03-25 14:35:00,235.22,235.33,235.09,235.33,2300.0,198.6931,198.7861,198.5833,198.7861,2300.0
2015-03-25 14:40:00,235.19,235.37,235.17,235.25,1400.0,198.6678,198.8198,198.6509,198.7185,1400.0
2015-03-25 14:45:00,235.22,235.47,235.18,235.46,2100.0,198.6931,198.9043,198.6594,198.8959,2100.0
2015-03-25 14:50:00,235.34,235.47,235.33,235.47,1000.0,198.7945,198.9043,198.7861,198.9043,1000.0
2015-03-25 14:55:00,235.48,235.77,235.48,235.66,3100.0,198.9128,199.1577,198.9128,199.0648,3100.0
2015-03-25 15:00:00,235.59,235.59,235.1,235.1,7200.0,199.0057,199.0057,198.5918,198.5918,7200.0
2015-03-25 15:05:00,235.07,235.34,235.05,235.34,3700.0,198.5664,198.7945,198.5495,198.7945,3700.0
2015-03-25 15:10:00,235.27,235.45,235.21,235.3,3100.0,198.7354,198.8874,198.6847,198.7607,3100.0
2015-03-25 15:15:00,235.28,235.32,235.06,235.06,5000.0,198.7438,198.7776,198.558,198.558,5000.0
2015-03-25 15:20:00,235.09,235.28,235.04,235.06,3300.0,198.5833,198.7438,198.5411,198.558,3300.0
2015-03-25 15:25:00,235.09,235.11,234.96,235.03,9400.0,198.5833,198.6002,198.4735,198.5326,9400.0
2015-03-25 15:30:00,235.04,235.2,234.89,235.16,9300.0,198.5411,198.6762,198.4144,198.6425,9300.0
2015-03-25 15:35:00,235.02,235.12,235.01,235.07,23800.0,198.5242,198.6087,198.5158,198.5664,23800.0
2015-03-25 15:40:00,235.06,235.14,234.99,235.09,9500.0,198.558,198.6256,198.4989,198.5833,9500.0
2015-03-25 15:45:00,235.1,235.1,234.78,235.01,25000.0,198.5918,198.5918,198.3215,198.5158,25000.0
2015-03-25 15:50:00,235.0,235.05,234.8,234.96,41900.0,198.5073,198.5495,198.3384,198.4735,41900.0
2015-03-25 15:55:00,234.95,235.01,234.54,234.95,67800.0,198.4651,198.5158,198.1187,198.4651,67800.0
2015-03-26 09:30:00,234.44,235.3,234.28,234.54,5900.0,198.0343,198.7607,197.8991,198.1187,5900.0
2015-03-26 09:35:00,234.97,235.01,234.41,234.61,24200.0,198.482,198.5158,198.0089,198.1779,24200.0
2015-03-26 09:40:00,234.39,235.16,234.37,234.56,9600.0,197.992,198.6425,197.9751,198.1356,9600.0
2015-03-26 09:45:00,234.68,234.79,234.54,234.61,2000.0,198.237,198.3299,198.1187,198.1779,2000.0
2015-03-26 09:50:00,234.76,234.82,234.43,234.43,8300.0,198.3046,198.3553,198.0258,198.0258,8300.0
2015-03-26 09:55:00,234.39,234.39,233.51,233.51,15300.0,197.992,197.992,197.2487,197.2487,15300.0
2015-03-26 10:00:00,233.54,233.69,233.43,233.43,3600.0,197.274,197.4007,197.1811,197.1811,3600.0
2015-03-26 10:05:00,233.43,233.73,233.37,233.73,4600.0,197.1811,197.4345,197.1304,197.4345,4600.0
2015-03-26 10:10:00,233.42,233.72,233.41,233.54,5100.0,197.1727,197.4261,197.1642,197.274,5100.0
2015-03-26 10:15:00,233.54,233.63,233.35,233.48,5100.0,197.274,197.3501,197.1135,197.2233,5100.0
2015-03-26 10:20:00,233.53,233.6,233.41,233.47,4500.0,197.2656,197.3247,197.1642,197.2149,4500.0
2015-03-26 10:25:00,233.54,234.08,233.51,233.96,6900.0,197.274,197.7302,197.2487,197.6288,6900.0
2015-03-26 10:30:00,233.95,234.35,233.85,233.95,8100.0,197.6204,197.9582,197.5359,197.6204,8100.0
2015-03-26 10:35:00,233.92,234.39,233.91,234.39,20800.0,197.595,197.992,197.5866,197.992,20800.0
2015-03-26 10:40:00,234.4,234.79,234.28,234.79,3100.0,198.0005,198.3299,197.8991,198.3299,3100.0
2015-03-26 10:45:00,234.68,234.68,234.29,234.43,3000.0,198.237,198.237,197.9076,198.0258,3000.0
2015-03-26 10:50:00,234.37,234.56,234.36,234.43,2600.0,197.9751,198.1356,197.9667,198.0258,2600.0
2015-03-26 10:55:00,234.44,234.69,234.31,234.69,4300.0,198.0343,198.2454,197.9245,198.2454,4300.0
2015-03-26 11:00:00,234.69,234.69,234.32,234.38,3600.0,198.2454,198.2454,197.9329,197.9836,3600.0
2015-03-26 11:05:00,234.41,234.94,234.41,234.8,12200.0,198.0089,198.4566,198.0089,198.3384,12200.0
2015-03-26 11:10:00,234.78,234.92,234.36,234.37,3600.0,198.3215,198.4397,197.9667,197.9751,3600.0
2015-03-26 11:15:00,234.34,234.61,234.28,234.4,3100.0,197.9498,198.1779,197.8991,198.0005,3100.0
2015-03-26 11:20:00,234.3,234.34,234.2,234.3,1700.0,197.916,197.9498,197.8315,197.916,1700.0
2015-03-26 11:25:00,234.2,234.46,234.2,234.46,1100.0,197.8315,198.0512,197.8315,198.0512,1100.0
2015-03-26 11:30:00,234.38,234.49,234.27,234.49,3800.0,197.9836,198.0765,197.8907,198.0765,3800.0
2015-03-26 11:35:00,234.54,234.54,234.28,234.42,4200.0,198.1187,198.1187,197.8991,198.0174,4200.0
2015-03-26 11:40:00,234.38,234.55,234.36,234.39,2200.0,197.9836,198.1272,197.9667,197.992,2200.0
2015-03-26 11:45:00,234.41,234.45,234.29,234.36,2000.0,198.0089,198.0427,197.9076,197.9667,2000.0
2015-03-26 11:50:00,234.24,234.36,234.09,234.25,4000.0,197.8653,197.9667,197.7386,197.8738,4000.0
2015-03-26 11:55:00,234.25,234.4,234.25,234.37,3100.0,197.8738,198.0005,197.8738,197.9751,3100.0
2015-03-26 12:00:00,234.44,234.45,234.31,234.41,2900.0,198.0343,198.0427,197.9245,198.0089,2900.0
2015-03-26 12:05:00,234.42,234.46,234.26,234.29,2600.0,198.0174,198.0512,197.8822,197.9076,2600.0
2015-03-26 12:10:00,234.36,234.36,234.23,234.31,1700.0,197.9667,197.9667,197.8569,197.9245,1700.0
2015-03-26 12:15:00,234.38,234.42,234.2,234.2,4100.0,197.9836,198.0174,197.8315,197.8315,4100.0
2015-03-26 12:20:00,234.24,234.27,234.08,234.19,12100.0,197.8653,197.8907,197.7302,197.8231,12100.0
2015-03-26 12:25:00,234.2,234.28,234.11,234.12,2300.0,197.8315,197.8991,197.7555,197.764,2300.0
2015-03-26 12:30:00,234.07,234.1,233.87,233.96,8500.0,197.7217,197.7471,197.5528,197.6288,8500.0
2015-03-26 12:35:00,234.09,234.15,233.96,234.15,2000.0,197.7386,197.7893,197.6288,197.7893,2000.0
2015-03-26 12:40:00,234.12,234.13,233.96,233.96,1400.0,197.764,197.7724,197.6288,197.6288,1400.0
2015-03-26 12:45:00,234.01,234.12,234.01,234.08,2500.0,197.671,197.764,197.671,197.7302,2500.0
2015-03-26 12:50:00,234.11,234.5,234.11,234.5,2100.0,197.7555,198.085,197.7555,198.085,2100.0
2015-03-26 12:55:00,234.43,234.78,234.36,234.65,7900.0,198.0258,198.3215,197.9667,198.2117,7900.0
2015-03-26 13:00:00,234.64,234.64,234.5,234.5,4200.0,198.2032,198.2032,198.085,198.085,4200.0
2015-03-26 13:05:00,234.63,234.74,234.52,234.69,2000.0,198.1948,198.2877,198.1018,198.2454,2000.0
2015-03-26 13:10:00,234.76,234.76,234.14,234.15,3100.0,198.3046,198.3046,197.7809,197.7893,3100.0
2015-03-26 13:15:00,234.14,234.18,234.04,234.18,2000.0,197.7809,197.8146,197.6964,197.8146,2000.0
2015-03-26 13:20:00,234.16,234.16,233.85,233.86,1800.0,197.7977,197.7977,197.5359,197.5443,1800.0
2015-03-26 13:25:00,234.03,234.33,234.03,234.33,3300.0,197.6879,197.9413,197.6879,197.9413,3300.0
2015-03-26 13:30:00,234.34,234.55,234.34,234.42,2100.0,197.9498,198.1272,197.9498,198.0174,2100.0
2015-03-26 13:35:00,234.48,234.63,234.4,234.63,3400.0,198.0681,198.1948,198.0005,198.1948,3400.0
2015-03-26 13:40:00,234.59,234.91,234.58,234.82,2900.0,198.161,198.4313,198.1525,198.3553,2900.0
2015-03-26 13:45:00,234.87,234.96,234.79,234.84,700.0,198.3975,198.4735,198.3299,198.3722,700.0
2015-03-26 13:50:00,234.77,234.8,234.69,234.69,500.0,198.313,198.3384,198.2454,198.2454,500.0
2015-03-26 13:55:00,234.7,234.85,234.65,234.67,3700.0,198.2539,198.3806,198.2117,198.2286,3700.0
2015-03-26 14:00:00,234.73,234.83,234.69,234.83,1800.0,198.2792,198.3637,198.2454,198.3637,1800.0
2015-03-26 14:05:00,234.69,234.78,234.59,234.6,1500.0,198.2454,198.3215,198.161,198.1694,1500.0
2015-03-26 14:10:00,234.59,234.66,234.42,234.45,3500.0,198.161,198.2201,198.0174,198.0427,3500.0
2015-03-26 14:15:00,234.51,234.93,234.51,234.83,3100.0,198.0934,198.4482,198.0934,198.3637,3100.0
2015-03-26 14:20:00,234.84,234.84,234.65,234.7,6000.0,198.3722,198.3722,198.2117,198.2539,6000.0
2015-03-26 14:25:00,234.62,234.77,234.49,234.49,3300.0,198.1863,198.313,198.0765,198.0765,3300.0
2015-03-26 14:30:00,234.46,234.68,234.45,234.62,2800.0,198.0512,198.237,198.0427,198.1863,2800.0
2015-03-26 14:35:00,234.57,234.62,234.5,234.5,2000.0,198.1441,198.1863,198.085,198.085,2000.0
2015-03-26 14:40:00,234.51,234.67,234.5,234.56,1000.0,198.0934,198.2286,198.085,198.1356,1000.0
2015-03-26 14:45:00,234.63,234.63,234.45,234.57,2800.0,198.1948,198.1948,198.0427,198.1441,2800.0
2015-03-26 14:50:00,234.43,234.49,234.33,234.43,1600.0,198.0258,198.0765,197.9413,198.0258,1600.0
2015-03-26 14:55:00,234.51,234.61,234.38,234.39,6800.0,198.0934,198.1779,197.9836,197.992,6800.0
2015-03-26 15:00:00,234.23,234.45,234.22,234.3,2200.0,197.8569,198.0427,197.8484,197.916,2200.0
2015-03-26 15:05:00,234.29,234.62,234.26,234.58,3900.0,197.9076,198.1863,197.8822,198.1525,3900.0
2015-03-26 15:10:00,234.59,234.59,234.02,234.15,9800.0,198.161,198.161,197.6795,197.7893,9800.0
2015-03-26 15:15:00,234.14,234.32,234.09,234.13,3900.0,197.7809,197.9329,197.7386,197.7724,3900.0
2015-03-26 15:20:00,234.12,234.29,234.12,234.25,2600.0,197.764,197.9076,197.764,197.8738,2600.0
2015-03-26 15:25:00,234.26,234.6,234.24,234.49,8300.0,197.8822,198.1694,197.8653,198.0765,8300.0
2015-03-26 15:30:00,234.53,234.53,234.36,234.52,5600.0,198.1103,198.1103,197.9667,198.1018,5600.0
2015-03-26 15:35:00,234.61,234.87,234.44,234.54,3000.0,198.1779,198.3975,198.0343,198.1187,3000.0
2015-03-26 15:40:00,234.5,234.55,234.35,234.42,7000.0,198.085,198.1272,197.9582,198.0174,7000.0
2015-03-26 15:45:00,234.46,234.56,234.39,234.47,8200.0,198.0512,198.1356,197.992,198.0596,8200.0
2015-03-26 15:50:00,234.56,234.6,234.36,234.45,9200.0,198.1356,198.1694,197.9667,198.0427,9200.0
2015-03-26 15:55:00,234.45,234.47,234.28,234.33,15100.0,198.0427,198.0596,197.8991,197.9413,15100.0
2015-03-27 09:30:00,234.13,234.98,234.13,234.56,5600.0,197.7724,198.4904,197.7724,198.1356,5600.0
2015-03-27 09:35:00,234.3,234.35,233.72,233.72,3400.0,197.916,197.9582,197.4261,197.4261,3400.0
2015-03-27 09:40:00,233.45,233.86,233.39,233.79,4100.0,197.198,197.5443,197.1473,197.4852,4100.0
2015-03-27 09:45:00,233.78,233.78,233.23,233.68,4200.0,197.4768,197.4768,197.0122,197.3923,4200.0
2015-03-27 09:50:00,233.58,233.7,233.37,233.44,2700.0,197.3078,197.4092,197.1304,197.1896,2700.0
2015-03-27 09:55:00,233.5,233.56,233.33,233.5,4600.0,197.2402,197.2909,197.0966,197.2402,4600.0
2015-03-27 10:00:00,233.5,233.72,233.42,233.72,2500.0,197.2402,197.4261,197.1727,197.4261,2500.0
2015-03-27 10:05:00,233.72,233.72,233.36,233.37,3400.0,197.4261,197.4261,197.122,197.1304,3400.0
2015-03-27 10:10:00,233.41,233.55,233.18,233.32,6900.0,197.1642,197.2825,196.9699,197.0882,6900.0
2015-03-27 10:15:00,233.32,233.37,233.22,233.32,800.0,197.0882,197.1304,197.0037,197.0882,800.0
2015-03-27 10:20:00,233.42,233.94,233.35,233.94,3800.0,197.1727,197.6119,197.1135,197.6119,3800.0
2015-03-27 10:25:00,233.94,234.1,233.78,234.02,2000.0,197.6119,197.7471,197.4768,197.6795,2000.0
2015-03-27 10:30:00,234.28,234.28,234.05,234.28,3300.0,197.8991,197.8991,197.7048,197.8991,3300.0
2015-03-27 10:35:00,234.28,234.28,233.99,234.28,600.0,197.8991,197.8991,197.6541,197.8991,600.0
2015-03-27 10:40:00,234.27,234.45,234.16,234.45,300.0,197.8907,198.0427,197.7977,198.0427,300.0
2015-03-27 10:45:00,234.34,234.46,234.23,234.23,1200.0,197.9498,198.0512,197.8569,197.8569,1200.0
2015-03-27 10:50:00,234.21,234.36,234.16,234.18,1400.0,197.84,197.9667,197.7977,197.8146,1400.0
2015-03-27 10:55:00,234.39,234.67,234.34,234.49,900.0,197.992,198.2286,197.9498,198.0765,900.0
2015-03-27 11:00:00,234.63,234.79,234.63,234.67,1000.0,198.1948,198.3299,198.1948,198.2286,1000.0
2015-03-27 11:05:00,234.64,234.74,234.59,234.74,1500.0,198.2032,198.2877,198.161,198.2877,1500.0
2015-03-27 11:10:00,234.7,234.85,234.65,234.72,12000.0,198.2539,198.3806,198.2117,198.2708,12000.0
2015-03-27 11:15:00,234.88,234.95,234.61,234.73,2300.0,198.4059,198.4651,198.1779,198.2792,2300.0
2015-03-27 11:20:00,234.61,234.61,234.22,234.22,1700.0,198.1779,198.1779,197.8484,197.8484,1700.0
2015-03-27 11:25:00,234.32,234.32,233.92,233.92,4000.0,197.9329,197.9329,197.595,197.595,4000.0
2015-03-27 11:30:00,233.97,234.25,233.88,234.19,3500.0,197.6373,197.8738,197.5612,197.8231,3500.0
2015-03-27 11:35:00,233.88,234.14,233.88,234.01,2800.0,197.5612,197.7809,197.5612,197.671,2800.0
2015-03-27 11:40:00,233.94,234.13,233.9,234.11,6400.0,197.6119,197.7724,197.5781,197.7555,6400.0
2015-03-27 11:45:00,234.13,234.36,234.13,234.31,2600.0,197.7724,197.9667,197.7724,197.9245,2600.0
2015-03-27 11:50:00,234.25,234.26,234.03,234.07,2200.0,197.8738,197.8822,197.6879,197.7217,2200.0
2015-03-27 11:55:00,233.91,234.06,233.82,234.04,5400.0,197.5866,197.7133,197.5105,197.6964,5400.0
2015-03-27 12:00:00,234.03,234.07,233.94,234.06,900.0,197.6879,197.7217,197.6119,197.7133,900.0
2015-03-27 12:05:00,234.01,234.18,233.94,234.14,5000.0,197.671,197.8146,197.6119,197.7809,5000.0
2015-03-27 12:10:00,234.11,234.27,234.11,234.24,2000.0,197.7555,197.8907,197.7555,197.8653,2000.0
2015-03-27 12:15:00,234.26,234.5,234.21,234.21,5300.0,197.8822,198.085,197.84,197.84,5300.0
2015-03-27 12:20:00,234.32,234.41,234.32,234.37,300.0,197.9329,198.0089,197.9329,197.9751,300.0
2015-03-27 12:25:00,234.37,234.37,234.05,234.15,2800.0,197.9751,197.9751,197.7048,197.7893,2800.0
2015-03-27 12:30:00,234.19,234.45,234.11,234.44,6800.0,197.8231,198.0427,197.7555,198.0343,6800.0
2015-03-27 12:35:00,234.31,234.5,234.31,234.39,1400.0,197.9245,198.085,197.9245,197.992,1400.0
2015-03-27 12:40:00,234.5,234.5,234.3,234.3,3700.0,198.085,198.085,197.916,197.916,3700.0
2015-03-27 12:45:00,234.25,234.27,234.03,234.17,1500.0,197.8738,197.8907,197.6879,197.8062,1500.0
2015-03-27 12:50:00,234.39,234.4,234.3,234.4,1000.0,197.992,198.0005,197.916,198.0005,1000.0
2015-03-27 12:55:00,234.4,234.4,234.27,234.27,1900.0,198.0005,198.0005,197.8907,197.8907,1900.0
2015-03-27 13:00:00,234.22,234.37,234.2,234.37,3100.0,197.8484,197.9751,197.8315,197.9751,3100.0
2015-03-27 13:05:00,234.21,234.64,234.21,234.54,2600.0,197.84,198.2032,197.84,198.1187,2600.0
2015-03-27 13:10:00,234.56,234.69,234.48,234.69,1700.0,198.1356,198.2454,198.0681,198.2454,1700.0
2015-03-27 13:15:00,234.67,234.73,234.55,234.55,1100.0,198.2286,198.2792,198.1272,198.1272,1100.0
2015-03-27 13:20:00,234.71,234.83,234.7,234.83,1200.0,198.2623,198.3637,198.2539,198.3637,1200.0
2015-03-27 13:25:00,234.8,234.91,234.75,234.75,4500.0,198.3384,198.4313,198.2961,198.2961,4500.0
2015-03-27 13:30:00,234.78,234.78,234.69,234.7,700.0,198.3215,198.3215,198.2454,198.2539,700.0
2015-03-27 13:35:00,234.7,234.86,234.69,234.83,1500.0,198.2539,198.389,198.2454,198.3637,1500.0
2015-03-27 13:40:00,234.84,234.88,234.71,234.71,2600.0,198.3722,198.4059,198.2623,198.2623,2600.0
2015-03-27 13:45:00,234.78,234.78,234.59,234.61,2300.0,198.3215,198.3215,198.161,198.1779,2300.0
2015-03-27 13:50:00,234.73,234.9,234.73,234.9,600.0,198.2792,198.4228,198.2792,198.4228,600.0
2015-03-27 13:55:00,234.84,234.92,234.76,234.8,4400.0,198.3722,198.4397,198.3046,198.3384,4400.0
2015-03-27 14:00:00,234.75,234.9,234.75,234.79,2700.0,198.2961,198.4228,198.2961,198.3299,2700.0
2015-03-27 14:05:00,234.81,234.94,234.75,234.94,1800.0,198.3468,198.4566,198.2961,198.4566,1800.0
2015-03-27 14:10:00,234.9,234.99,234.86,234.92,5800.0,198.4228,198.4989,198.389,198.4397,5800.0
2015-03-27 14:15:00,234.94,234.98,234.87,234.96,3700.0,198.4566,198.4904,198.3975,198.4735,3700.0
2015-03-27 14:20:00,235.04,235.05,234.92,234.99,7200.0,198.5411,198.5495,198.4397,198.4989,7200.0
2015-03-27 14:25:00,234.99,235.02,234.86,234.89,2200.0,198.4989,198.5242,198.389,198.4144,2200.0
2015-03-27 14:30:00,234.91,235.03,234.89,234.98,2800.0,198.4313,198.5326,198.4144,198.4904,2800.0
2015-03-27 14:35:00,235.02,235.02,234.83,234.83,1200.0,198.5242,198.5242,198.3637,198.3637,1200.0
2015-03-27 14:40:00,234.8,234.85,234.74,234.74,2400.0,198.3384,198.3806,198.2877,198.2877,2400.0
2015-03-27 14:45:00,234.84,234.91,234.74,234.87,1700.0,198.3722,198.4313,198.2877,198.3975,1700.0
2015-03-27 14:50:00,234.94,235.08,234.89,235.02,10400.0,198.4566,198.5749,198.4144,198.5242,10400.0
2015-03-27 14:55:00,235.04,235.17,235.02,235.17,5000.0,198.5411,198.6509,198.5242,198.6509,5000.0
2015-03-27 15:00:00,235.11,235.18,235.04,235.11,9900.0,198.6002,198.6594,198.5411,198.6002,9900.0
2015-03-27 15:05:00,235.11,235.11,234.84,234.98,8900.0,198.6002,198.6002,198.3722,198.4904,8900.0
2015-03-27 15:10:00,234.9,234.95,234.84,234.91,900.0,198.4228,198.4651,198.3722,198.4313,900.0
2015-03-27 15:15:00,234.97,234.97,234.63,234.78,7700.0,198.482,198.482,198.1948,198.3215,7700.0
2015-03-27 15:20:00,234.79,234.84,234.76,234.8,4500.0,198.3299,198.3722,198.3046,198.3384,4500.0
2015-03-27 15:25:00,234.79,234.97,234.79,234.91,3800.0,198.3299,198.482,198.3299,198.4313,3800.0
2015-03-27 15:30:00,234.93,235.02,234.8,235.02,4100.0,198.4482,198.5242,198.3384,198.5242,4100.0
2015-03-27 15:35:00,235.01,235.01,234.9,234.95,5700.0,198.5158,198.5158,198.4228,198.4651,5700.0
2015-03-27 15:40:00,234.91,234.92,234.82,234.84,3300.0,198.4313,198.4397,198.3553,198.3722,3300.0
2015-03-27 15:45:00,234.81,234.81,234.27,234.43,6500.0,198.3468,198.3468,197.8907,198.0258,6500.0
2015-03-27 15:50:00,234.51,234.66,234.51,234.6,7700.0,198.0934,198.2201,198.0934,198.1694,7700.0
2015-03-27 15:55:00,234.65,234.71,234.56,234.59,14800.0,198.2117,198.2623,198.1356,198.161,14800.0
2015-03-30 09:30:00,235.65,235.85,234.95,235.12,8600.0,199.0564,199.2253,198.4651,198.6087,8600.0
2015-03-30 09:35:00,235.2,236.19,235.08,236.19,9000.0,198.6762,199.5125,198.5749,199.5125,9000.0
2015-03-30 09:40:00,236.09,236.81,236.09,236.4,4800.0,199.428,200.0362,199.428,199.6899,4800.0
2015-03-30 09:45:00,236.76,236.76,236.47,236.66,1600.0,199.994,199.994,199.749,199.9095,1600.0
2015-03-30 09:50:00,236.5,236.5,236.08,236.08,1400.0,199.7744,199.7744,199.4196,199.4196,1400.0
2015-03-30 09:55:00,236.03,236.05,235.7,235.7,3400.0,199.3774,199.3943,199.0986,199.0986,3400.0
2015-03-30 10:00:00,235.85,236.32,235.77,236.23,4300.0,199.2253,199.6223,199.1577,199.5463,4300.0
2015-03-30 10:05:00,236.37,236.39,235.86,235.94,4300.0,199.6646,199.6815,199.2338,199.3013,4300.0
2015-03-30 10:10:00,235.97,236.41,235.97,236.1,8400.0,199.3267,199.6984,199.3267,199.4365,8400.0
2015-03-30 10:15:00,236.09,236.11,235.9,235.91,800.0,199.428,199.4449,199.2675,199.276,800.0
2015-03-30 10:20:00,235.87,235.87,235.46,235.46,1900.0,199.2422,199.2422,198.8959,198.8959,1900.0
2015-03-30 10:25:00,235.71,235.76,235.48,235.7,2400.0,199.1071,199.1493,198.9128,199.0986,2400.0
2015-03-30 10:30:00,235.77,235.8,235.56,235.72,5600.0,199.1577,199.1831,198.9803,199.1155,5600.0
2015-03-30 10:35:00,235.85,236.18,235.73,235.96,4400.0,199.2253,199.5041,199.1239,199.3182,4400.0
2015-03-30 10:40:00,236.01,236.01,235.83,235.85,500.0,199.3605,199.3605,199.2084,199.2253,500.0
2015-03-30 10:45:00,235.9,236.1,235.9,235.92,3200.0,199.2675,199.4365,199.2675,199.2844,3200.0
2015-03-30 10:50:00,236.04,236.13,235.92,236.0,8600.0,199.3858,199.4618,199.2844,199.352,8600.0
2015-03-30 10:55:00,236.01,236.02,235.84,235.84,2300.0,199.3605,199.3689,199.2169,199.2169,2300.0
2015-03-30 11:00:00,235.74,235.75,235.59,235.59,500.0,199.1324,199.1408,199.0057,199.0057,500.0
2015-03-30 11:05:00,235.56,235.56,235.24,235.33,7100.0,198.9803,198.9803,198.71,198.7861,7100.0
2015-03-30 11:10:00,235.3,235.63,235.29,235.63,5100.0,198.7607,199.0395,198.7523,199.0395,5100.0
2015-03-30 11:15:00,235.63,235.84,235.59,235.84,1000.0,199.0395,199.2169,199.0057,199.2169,1000.0
2015-03-30 11:20:00,235.76,235.87,235.75,235.75,600.0,199.1493,199.2422,199.1408,199.1408,600.0
2015-03-30 11:25:00,235.8,235.93,235.77,235.84,2400.0,199.1831,199.2929,199.1577,199.2169,2400.0
2015-03-30 11:30:00,235.77,235.98,235.77,235.96,2500.0,199.1577,199.3351,199.1577,199.3182,2500.0
2015-03-30 11:35:00,236.0,236.22,235.97,236.11,9600.0,199.352,199.5379,199.3267,199.4449,9600.0
2015-03-30 11:40:00,236.03,236.09,235.93,235.93,1500.0,199.3774,199.428,199.2929,199.2929,1500.0
2015-03-30 11:45:00,236.08,236.08,235.98,236.08,900.0,199.4196,199.4196,199.3351,199.4196,900.0
2015-03-30 11:50:00,236.02,236.13,235.95,235.95,1200.0,199.3689,199.4618,199.3098,199.3098,1200.0
2015-03-30 11:55:00,236.0,236.15,235.95,236.03,10300.0,199.352,199.4787,199.3098,199.3774,10300.0
2015-03-30 12:00:00,236.08,236.12,235.84,235.91,8300.0,199.4196,199.4534,199.2169,199.276,8300.0
2015-03-30 12:05:00,235.91,236.39,235.84,236.39,17600.0,199.276,199.6815,199.2169,199.6815,17600.0
2015-03-30 12:10:00,236.38,236.97,236.36,236.78,4200.0,199.673,200.1714,199.6561,200.0109,4200.0
2015-03-30 12:15:00,236.79,237.2,236.7,237.0,8900.0,200.0193,200.3657,199.9433,200.1967,8900.0
2015-03-30 12:20:00,237.05,237.23,237.05,237.16,2400.0,200.239,200.391,200.239,200.3319,2400.0
2015-03-30 12:25:00,237.24,237.24,237.24,237.24,100.0,200.3995,200.3995,200.3995,200.3995,100.0
2015-03-30 12:30:00,237.17,237.18,237.04,237.13,2800.0,200.3403,200.3488,200.2305,200.3065,2800.0
2015-03-30 12:35:00,237.13,237.29,237.0,237.0,3000.0,200.3065,200.4417,200.1967,200.1967,3000.0
2015-03-30 12:40:00,237.15,237.27,237.01,237.03,4500.0,200.3234,200.4248,200.2052,200.2221,4500.0
2015-03-30 12:45:00,236.96,237.14,236.95,237.02,3100.0,200.1629,200.315,200.1545,200.2136,3100.0
2015-03-30 12:50:00,237.13,237.21,237.11,237.2,1600.0,200.3065,200.3741,200.2896,200.3657,1600.0
2015-03-30 12:55:00,237.2,237.23,236.93,236.94,1300.0,200.3657,200.391,200.1376,200.146,1300.0
2015-03-30 13:00:00,236.99,237.12,236.91,237.09,5300.0,200.1883,200.2981,200.1207,200.2728,5300.0
2015-03-30 13:05:00,237.1,237.28,236.96,237.28,1400.0,200.2812,200.4332,200.1629,200.4332,1400.0
2015-03-30 13:10:00,237.25,237.34,237.0,237.34,4000.0,200.4079,200.4839,200.1967,200.4839,4000.0
2015-03-30 13:15:00,237.33,237.43,237.23,237.41,1700.0,200.4755,200.56,200.391,200.5431,1700.0
2015-03-30 13:20:00,237.42,237.5,237.4,237.41,1800.0,200.5515,200.6191,200.5346,200.5431,1800.0
2015-03-30 13:25:00,237.49,237.49,237.38,237.45,1300.0,200.6106,200.6106,200.5177,200.5769,1300.0
2015-03-30 13:30:00,237.55,237.55,237.38,237.47,2300.0,200.6613,200.6613,200.5177,200.5937,2300.0
2015-03-30 13:35:00,237.49,237.53,237.37,237.45,3200.0,200.6106,200.6444,200.5093,200.5769,3200.0
2015-03-30 13:40:00,237.4,237.45,237.31,237.32,2200.0,200.5346,200.5769,200.4586,200.467,2200.0
2015-03-30 13:45:00,237.3,237.49,237.25,237.36,1800.0,200.4501,200.6106,200.4079,200.5008,1800.0
2015-03-30 13:50:00,237.47,237.67,237.41,237.56,2500.0,200.5937,200.7627,200.5431,200.6698,2500.0
2015-03-30 13:55:00,237.66,237.69,237.56,237.63,1000.0,200.7542,200.7796,200.6698,200.7289,1000.0
2015-03-30 14:00:00,237.69,237.72,237.66,237.72,1500.0,200.7796,200.8049,200.7542,200.8049,1500.0
2015-03-30 14:05:00,237.7,237.81,237.6,237.71,1600.0,200.788,200.8809,200.7036,200.7965,1600.0
2015-03-30 14:10:00,237.74,238.03,237.72,237.97,4900.0,200.8218,201.0668,200.8049,201.0161,4900.0
2015-03-30 14:15:00,238.05,238.19,237.97,237.99,7600.0,201.0837,201.2019,201.0161,201.033,7600.0
2015-03-30 14:20:00,237.96,238.07,237.88,237.89,3700.0,201.0077,201.1006,200.9401,200.9485,3700.0
2015-03-30 14:25:00,237.84,237.84,237.5,237.5,1500.0,200.9063,200.9063,200.6191,200.6191,1500.0
2015-03-30 14:30:00,237.66,237.66,237.56,237.63,1000.0,200.7542,200.7542,200.6698,200.7289,1000.0
2015-03-30 14:35:00,237.72,237.84,237.62,237.74,4500.0,200.8049,200.9063,200.7205,200.8218,4500.0
2015-03-30 14:40:00,237.88,237.93,237.77,237.88,3200.0,200.9401,200.9823,200.8472,200.9401,3200.0
2015-03-30 14:45:00,237.9,237.98,237.61,237.78,3800.0,200.957,201.0245,200.712,200.8556,3800.0
2015-03-30 14:50:00,238.03,238.04,237.73,237.73,1200.0,201.0668,201.0752,200.8134,200.8134,1200.0
2015-03-30 14:55:00,237.83,238.0,237.83,237.9,1300.0,200.8978,201.0414,200.8978,200.957,1300.0
2015-03-30 15:00:00,237.98,237.99,237.78,237.8,2000.0,201.0245,201.033,200.8556,200.8725,2000.0
2015-03-30 15:05:00,237.81,237.85,237.74,237.74,1200.0,200.8809,200.9147,200.8218,200.8218,1200.0
2015-03-30 15:10:00,237.74,237.82,237.65,237.65,2500.0,200.8218,200.8894,200.7458,200.7458,2500.0
2015-03-30 15:15:00,237.65,237.85,237.57,237.85,2200.0,200.7458,200.9147,200.6782,200.9147,2200.0
2015-03-30 15:20:00,237.76,237.76,237.41,237.41,2300.0,200.8387,200.8387,200.5431,200.5431,2300.0
2015-03-30 15:25:00,237.41,237.53,237.25,237.52,3800.0,200.5431,200.6444,200.4079,200.636,3800.0
2015-03-30 15:30:00,237.51,237.51,237.3,237.44,3700.0,200.6275,200.6275,200.4501,200.5684,3700.0
2015-03-30 15:35:00,237.45,237.64,237.34,237.34,4100.0,200.5769,200.7373,200.4839,200.4839,4100.0
2015-03-30 15:40:00,237.38,237.65,237.33,237.62,4400.0,200.5177,200.7458,200.4755,200.7205,4400.0
2015-03-30 15:45:00,237.67,237.68,237.51,237.54,6800.0,200.7627,200.7711,200.6275,200.6529,6800.0
2015-03-30 15:50:00,237.61,237.66,237.47,237.55,6700.0,200.712,200.7542,200.5937,200.6613,6700.0
2015-03-30 15:55:00,237.54,237.69,237.44,237.49,12100.0,200.6529,200.7796,200.5684,200.6106,12100.0
2015-03-31 09:30:00,236.8,236.93,236.51,236.51,6400.0,200.0278,200.1376,199.7828,199.7828,6400.0
2015-03-31 09:35:00,236.52,236.88,236.17,236.23,4700.0,199.7913,200.0954,199.4956,199.5463,4700.0
2015-03-31 09:40:00,236.29,236.45,235.2,235.4,10700.0,199.597,199.7321,198.6762,198.8452,10700.0
2015-03-31 09:45:00,235.42,236.69,235.42,236.4,10300.0,198.8621,199.9349,198.8621,199.6899,10300.0
2015-03-31 09:50:00,236.22,236.22,235.89,235.89,1500.0,199.5379,199.5379,199.2591,199.2591,1500.0
2015-03-31 09:55:00,235.87,236.19,235.33,235.33,5800.0,199.2422,199.5125,198.7861,198.7861,5800.0
2015-03-31 10:00:00,235.52,235.57,235.19,235.21,3500.0,198.9466,198.9888,198.6678,198.6847,3500.0
2015-03-31 10:05:00,235.2,235.4,235.07,235.21,4200.0,198.6762,198.8452,198.5664,198.6847,4200.0
2015-03-31 10:10:00,235.21,235.69,235.2,235.42,6800.0,198.6847,199.0902,198.6762,198.8621,6800.0
2015-03-31 10:15:00,235.41,236.02,235.4,235.84,5600.0,198.8536,199.3689,198.8452,199.2169,5600.0
2015-03-31 10:20:00,236.08,236.08,235.82,235.86,2200.0,199.4196,199.4196,199.2,199.2338,2200.0
2015-03-31 10:25:00,236.14,236.15,235.92,235.92,1700.0,199.4703,199.4787,199.2844,199.2844,1700.0
2015-03-31 10:30:00,236.03,236.41,236.03,236.28,1600.0,199.3774,199.6984,199.3774,199.5885,1600.0
2015-03-31 10:35:00,236.27,236.34,236.1,236.17,2200.0,199.5801,199.6392,199.4365,199.4956,2200.0
2015-03-31 10:40:00,236.07,236.19,236.07,236.08,900.0,199.4111,199.5125,199.4111,199.4196,900.0
2015-03-31 10:45:00,236.19,236.27,236.07,236.07,2900.0,199.5125,199.5801,199.4111,199.4111,2900.0
2015-03-31 10:50:00,236.13,236.2,235.98,236.09,1700.0,199.4618,199.521,199.3351,199.428,1700.0
2015-03-31 10:55:00,236.1,236.12,236.01,236.12,500.0,199.4365,199.4534,199.3605,199.4534,500.0
2015-03-31 11:00:00,236.06,236.23,236.0,236.0,9700.0,199.4027,199.5463,199.352,199.352,9700.0
2015-03-31 11:05:00,236.01,236.11,236.0,236.0,1400.0,199.3605,199.4449,199.352,199.352,1400.0
2015-03-31 11:10:00,236.06,236.36,236.05,236.36,2600.0,199.4027,199.6561,199.3943,199.6561,2600.0
2015-03-31 11:15:00,236.37,236.41,236.31,236.38,3500.0,199.6646,199.6984,199.6139,199.673,3500.0
2015-03-31 11:20:00,236.33,236.44,236.32,236.37,1700.0,199.6308,199.7237,199.6223,199.6646,1700.0
2015-03-31 11:25:00,236.32,236.33,236.21,236.21,3200.0,199.6223,199.6308,199.5294,199.5294,3200.0
2015-03-31 11:30:00,236.16,236.16,235.74,235.74,1300.0,199.4872,199.4872,199.1324,199.1324,1300.0
2015-03-31 11:35:00,235.71,235.71,235.65,235.71,1700.0,199.1071,199.1071,199.0564,199.1071,1700.0
2015-03-31 11:40:00,235.76,235.76,235.5,235.5,1000.0,199.1493,199.1493,198.9297,198.9297,1000.0
2015-03-31 11:45:00,235.64,235.76,235.6,235.6,400.0,199.0479,199.1493,199.0141,199.0141,400.0
2015-03-31 11:50:00,235.71,235.74,235.5,235.5,1900.0,199.1071,199.1324,198.9297,198.9297,1900.0
2015-03-31 11:55:00,235.51,235.53,235.4,235.43,5900.0,198.9381,198.955,198.8452,198.8705,5900.0
2015-03-31 12:00:00,235.4,235.54,235.24,235.51,2200.0,198.8452,198.9635,198.71,198.9381,2200.0
2015-03-31 12:05:00,235.81,235.81,235.63,235.63,1100.0,199.1915,199.1915,199.0395,199.0395,1100.0
2015-03-31 12:10:00,235.67,235.67,235.42,235.49,800.0,199.0733,199.0733,198.8621,198.9212,800.0
2015-03-31 12:15:00,235.45,235.45,235.25,235.41,2100.0,198.8874,198.8874,198.7185,198.8536,2100.0
2015-03-31 12:20:00,235.49,235.59,235.42,235.57,1900.0,198.9212,199.0057,198.8621,198.9888,1900.0
2015-03-31 12:25:00,235.56,235.61,235.51,235.52,1600.0,198.9803,199.0226,198.9381,198.9466,1600.0
2015-03-31 12:30:00,235.46,235.63,235.46,235.63,2500.0,198.8959,199.0395,198.8959,199.0395,2500.0
2015-03-31 12:35:00,235.67,235.77,235.67,235.77,800.0,199.0733,199.1577,199.0733,199.1577,800.0
2015-03-31 12:40:00,235.92,235.94,235.76,235.81,3400.0,199.2844,199.3013,199.1493,199.1915,3400.0
2015-03-31 12:45:00,235.85,235.91,235.85,235.91,500.0,199.2253,199.276,199.2253,199.276,500.0
2015-03-31 12:50:00,235.97,235.97,235.76,235.83,2400.0,199.3267,199.3267,199.1493,199.2084,2400.0
2015-03-31 12:55:00,235.99,236.1,235.99,236.03,700.0,199.3436,199.4365,199.3436,199.3774,700.0
2015-03-31 13:00:00,236.23,236.32,236.16,236.29,1600.0,199.5463,199.6223,199.4872,199.597,1600.0
2015-03-31 13:05:00,236.31,236.55,236.31,236.55,1200.0,199.6139,199.8166,199.6139,199.8166,1200.0
2015-03-31 13:10:00,236.43,236.43,236.28,236.34,1200.0,199.7152,199.7152,199.5885,199.6392,1200.0
2015-03-31 13:15:00,236.34,236.44,236.34,236.44,200.0,199.6392,199.7237,199.6392,199.7237,200.0
2015-03-31 13:20:00,236.46,236.46,236.35,236.35,1100.0,199.7406,199.7406,199.6477,199.6477,1100.0
2015-03-31 13:25:00,236.39,236.4,236.34,236.34,1400.0,199.6815,199.6899,199.6392,199.6392,1400.0
2015-03-31 13:30:00,236.45,236.79,236.43,236.78,1700.0,199.7321,200.0193,199.7152,200.0109,1700.0
2015-03-31 13:35:00,236.77,236.82,236.65,236.68,1600.0,200.0024,200.0447,199.9011,199.9264,1600.0
2015-03-31 13:40:00,236.79,237.0,236.7,237.0,1700.0,200.0193,200.1967,199.9433,200.1967,1700.0
2015-03-31 13:45:00,236.98,236.98,236.73,236.85,4100.0,200.1798,200.1798,199.9687,200.07,4100.0
2015-03-31 13:50:00,236.8,236.83,236.65,236.65,2400.0,200.0278,200.0531,199.9011,199.9011,2400.0
2015-03-31 13:55:00,236.53,236.62,236.44,236.62,1200.0,199.7997,199.8757,199.7237,199.8757,1200.0
2015-03-31 14:00:00,236.77,236.77,236.74,236.77,1100.0,200.0024,200.0024,199.9771,200.0024,1100.0
2015-03-31 14:05:00,236.72,236.88,236.56,236.56,2700.0,199.9602,200.0954,199.8251,199.8251,2700.0
2015-03-31 14:10:00,236.59,236.83,236.47,236.77,3800.0,199.8504,200.0531,199.749,200.0024,3800.0
2015-03-31 14:15:00,236.84,236.89,236.82,236.86,700.0,200.0616,200.1038,200.0447,200.0785,700.0
2015-03-31 14:20:00,236.82,236.84,236.42,236.57,4700.0,200.0447,200.0616,199.7068,199.8335,4700.0
2015-03-31 14:25:00,236.52,236.59,236.38,236.45,1300.0,199.7913,199.8504,199.673,199.7321,1300.0
2015-03-31 14:30:00,236.39,236.53,236.16,236.17,3000.0,199.6815,199.7997,199.4872,199.4956,3000.0
2015-03-31 14:35:00,236.28,237.0,236.27,236.61,18500.0,199.5885,200.1967,199.5801,199.8673,18500.0
2015-03-31 14:40:00,236.61,236.86,235.9,236.26,35700.0,199.8673,200.0785,199.2675,199.5716,35700.0
2015-03-31 14:45:00,236.36,236.41,236.2,236.23,3600.0,199.6561,199.6984,199.521,199.5463,3600.0
2015-03-31 14:50:00,236.37,236.37,236.14,236.25,2500.0,199.6646,199.6646,199.4703,199.5632,2500.0
2015-03-31 14:55:00,236.25,236.41,236.25,236.33,2900.0,199.5632,199.6984,199.5632,199.6308,2900.0
2015-03-31 15:00:00,236.39,236.39,235.89,236.05,7200.0,199.6815,199.6815,199.2591,199.3943,7200.0
2015-03-31 15:05:00,236.1,236.1,235.71,235.95,8300.0,199.4365,199.4365,199.1071,199.3098,8300.0
2015-03-31 15:10:00,235.9,236.06,235.74,235.74,4700.0,199.2675,199.4027,199.1324,199.1324,4700.0
2015-03-31 15:15:00,235.73,235.73,235.24,235.32,9600.0,199.1239,199.1239,198.71,198.7776,9600.0
2015-03-31 15:20:00,235.38,235.47,234.78,234.99,9800.0,198.8283,198.9043,198.3215,198.4989,9800.0
2015-03-31 15:25:00,234.97,235.6,234.77,235.6,24700.0,198.482,199.0141,198.313,199.0141,24700.0
2015-03-31 15:30:00,235.53,235.56,235.05,235.15,8000.0,198.955,198.9803,198.5495,198.634,8000.0
2015-03-31 15:35:00,235.14,235.45,235.14,235.36,5800.0,198.6256,198.8874,198.6256,198.8114,5800.0
2015-03-31 15:40:00,235.38,235.65,235.34,235.59,5100.0,198.8283,199.0564,198.7945,199.0057,5100.0
2015-03-31 15:45:00,235.7,236.14,235.58,235.98,9000.0,199.0986,199.4703,198.9972,199.3351,9000.0
2015-03-31 15:50:00,235.98,236.0,235.68,235.68,11500.0,199.3351,199.352,199.0817,199.0817,11500.0
2015-03-31 15:55:00,235.7,236.2,235.66,235.74,27200.0,199.0986,199.521,199.0648,199.1324,27200.0
2015-04-01 09:30:00,234.88,235.78,234.74,235.22,10800.0,198.4059,199.1662,198.2877,198.6931,10800.0
2015-04-01 09:35:00,234.74,235.46,234.29,234.29,5300.0,198.2877,198.8959,197.9076,197.9076,5300.0
2015-04-01 09:40:00,234.18,234.18,233.03,233.36,4500.0,197.8146,197.8146,196.8432,197.122,4500.0
2015-04-01 09:45:00,233.23,234.02,232.51,233.41,3600.0,197.0122,197.6795,196.404,197.1642,3600.0
2015-04-01 09:50:00,233.42,233.78,232.94,233.46,4600.0,197.1727,197.4768,196.7672,197.2065,4600.0
2015-04-01 09:55:00,233.5,234.05,233.02,233.67,3900.0,197.2402,197.7048,196.8348,197.3838,3900.0
2015-04-01 10:00:00,233.43,234.03,233.12,233.43,8600.0,197.1811,197.6879,196.9192,197.1811,8600.0
2015-04-01 10:05:00,233.5,233.5,233.0,233.07,12900.0,197.2402,197.2402,196.8179,196.877,12900.0
2015-04-01 10:10:00,233.04,233.04,232.71,232.84,6300.0,196.8517,196.8517,196.5729,196.6827,6300.0
2015-04-01 10:15:00,232.72,233.05,232.7,232.88,3300.0,196.5814,196.8601,196.5645,196.7165,3300.0
2015-04-01 10:20:00,232.78,233.58,232.78,233.58,2400.0,196.632,197.3078,196.632,197.3078,2400.0
2015-04-01 10:25:00,233.56,233.56,233.21,233.37,2900.0,197.2909,197.2909,196.9953,197.1304,2900.0
2015-04-01 10:30:00,233.47,233.78,233.43,233.43,3400.0,197.2149,197.4768,197.1811,197.1811,3400.0
2015-04-01 10:35:00,233.33,233.42,233.0,233.05,1800.0,197.0966,197.1727,196.8179,196.8601,1800.0
2015-04-01 10:40:00,233.22,233.79,233.13,233.48,1800.0,197.0037,197.4852,196.9277,197.2233,1800.0
2015-04-01 10:45:00,233.73,233.87,233.29,233.87,5800.0,197.4345,197.5528,197.0628,197.5528,5800.0
2015-04-01 10:50:00,233.84,234.06,233.64,233.65,3800.0,197.5274,197.7133,197.3585,197.3669,3800.0
2015-04-01 10:55:00,233.69,233.69,233.36,233.36,3000.0,197.4007,197.4007,197.122,197.122,3000.0
2015-04-01 11:00:00,233.49,233.55,233.32,233.32,1700.0,197.2318,197.2825,197.0882,197.0882,1700.0
2015-04-01 11:05:00,233.29,233.4,233.22,233.3,3100.0,197.0628,197.1558,197.0037,197.0713,3100.0
2015-04-01 11:10:00,233.3,233.43,233.22,233.25,3000.0,197.0713,197.1811,197.0037,197.0291,3000.0
2015-04-01 11:15:00,233.25,233.37,233.02,233.05,3400.0,197.0291,197.1304,196.8348,196.8601,3400.0
2015-04-01 11:20:00,233.09,233.16,232.81,232.89,10100.0,196.8939,196.953,196.6574,196.725,10100.0
2015-04-01 11:25:00,232.91,233.0,232.78,232.99,3600.0,196.7419,196.8179,196.632,196.8094,3600.0
2015-04-01 11:30:00,233.01,233.28,232.9,233.28,6100.0,196.8263,197.0544,196.7334,197.0544,6100.0
2015-04-01 11:35:00,233.16,233.28,232.99,233.02,2300.0,196.953,197.0544,196.8094,196.8348,2300.0
2015-04-01 11:40:00,233.07,233.3,233.04,233.21,1900.0,196.877,197.0713,196.8517,196.9953,1900.0
2015-04-01 11:45:00,233.19,233.36,233.09,233.14,3100.0,196.9784,197.122,196.8939,196.9361,3100.0
2015-04-01 11:50:00,233.33,233.33,233.16,233.16,1500.0,197.0966,197.0966,196.953,196.953,1500.0
2015-04-01 11:55:00,233.2,233.29,232.86,232.86,4400.0,196.9868,197.0628,196.6996,196.6996,4400.0
2015-04-01 12:00:00,233.0,233.15,232.84,233.08,10500.0,196.8179,196.9446,196.6827,196.8855,10500.0
2015-04-01 12:05:00,233.07,233.07,232.89,232.89,1700.0,196.877,196.877,196.725,196.725,1700.0
2015-04-01 12:10:00,232.98,233.02,232.31,232.59,4300.0,196.801,196.8348,196.235,196.4716,4300.0
2015-04-01 12:15:00,232.5,232.5,232.32,232.35,900.0,196.3955,196.3955,196.2435,196.2688,900.0
2015-04-01 12:20:00,232.33,232.33,231.83,231.87,4900.0,196.2519,196.2519,195.8296,195.8634,4900.0
2015-04-01 12:25:00,231.9,232.51,231.89,232.51,8900.0,195.8887,196.404,195.8803,196.404,8900.0
2015-04-01 12:30:00,232.42,232.77,232.33,232.77,3800.0,196.3279,196.6236,196.2519,196.6236,3800.0
2015-04-01 12:35:00,232.73,232.84,232.62,232.75,3800.0,196.5898,196.6827,196.4969,196.6067,3800.0
2015-04-01 12:40:00,232.82,233.11,232.76,233.05,5500.0,196.6658,196.9108,196.6152,196.8601,5500.0
2015-04-01 12:45:00,233.01,233.1,232.84,233.09,17000.0,196.8263,196.9024,196.6827,196.8939,17000.0
2015-04-01 12:50:00,233.07,233.26,233.05,233.26,3100.0,196.877,197.0375,196.8601,197.0375,3100.0
2015-04-01 12:55:00,233.13,233.17,233.02,233.04,2000.0,196.9277,196.9615,196.8348,196.8517,2000.0
2015-04-01 13:00:00,232.98,232.98,232.8,232.8,1400.0,196.801,196.801,196.6489,196.6489,1400.0
2015-04-01 13:05:00,232.84,232.93,232.84,232.93,2900.0,196.6827,196.7588,196.6827,196.7588,2900.0
2015-04-01 13:10:00,232.93,233.04,232.92,232.99,16400.0,196.7588,196.8517,196.7503,196.8094,16400.0
2015-04-01 13:15:00,233.02,233.26,232.92,233.19,2200.0,196.8348,197.0375,196.7503,196.9784,2200.0
2015-04-01 13:20:00,233.1,233.15,232.8,232.87,4500.0,196.9024,196.9446,196.6489,196.7081,4500.0
2015-04-01 13:25:00,232.83,232.94,232.78,232.87,7000.0,196.6743,196.7672,196.632,196.7081,7000.0
2015-04-01 13:30:00,232.93,233.15,232.91,233.11,5300.0,196.7588,196.9446,196.7419,196.9108,5300.0
2015-04-01 13:35:00,233.06,233.07,232.91,232.92,3300.0,196.8686,196.877,196.7419,196.7503,3300.0
2015-04-01 13:40:00,232.98,233.07,232.88,232.88,5600.0,196.801,196.877,196.7165,196.7165,5600.0
2015-04-01 13:45:00,232.95,233.18,232.88,233.11,4700.0,196.7756,196.9699,196.7165,196.9108,4700.0
2015-04-01 13:50:00,233.04,233.16,232.9,233.16,2500.0,196.8517,196.953,196.7334,196.953,2500.0
2015-04-01 13:55:00,233.13,233.26,232.74,232.74,12300.0,196.9277,197.0375,196.5983,196.5983,12300.0
2015-04-01 14:00:00,232.74,232.76,232.48,232.55,2400.0,196.5983,196.6152,196.3786,196.4378,2400.0
2015-04-01 14:05:00,232.49,232.59,232.49,232.51,7100.0,196.3871,196.4716,196.3871,196.404,7100.0
2015-04-01 14:10:00,232.55,232.6,232.17,232.17,16700.0,196.4378,196.48,196.1168,196.1168,16700.0
2015-04-01 14:15:00,232.11,232.2,231.97,232.14,10800.0,196.0661,196.1421,195.9478,196.0914,10800.0
2015-04-01 14:20:00,232.08,232.28,231.99,232.26,4500.0,196.0407,196.2097,195.9647,196.1928,4500.0
2015-04-01 14:25:00,232.17,232.17,231.92,232.0,5400.0,196.1168,196.1168,195.9056,195.9732,5400.0
2015-04-01 14:30:00,231.96,232.15,231.88,232.11,13200.0,195.9394,196.0999,195.8718,196.0661,13200.0
2015-04-01 14:35:00,232.14,232.14,231.91,232.02,6400.0,196.0914,196.0914,195.8971,195.9901,6400.0
2015-04-01 14:40:00,231.92,232.03,231.66,231.71,9200.0,195.9056,195.9985,195.686,195.7282,9200.0
2015-04-01 14:45:00,231.57,231.76,231.57,231.76,5100.0,195.6099,195.7704,195.6099,195.7704,5100.0
2015-04-01 14:50:00,231.81,231.82,231.63,231.63,3400.0,195.8127,195.8211,195.6606,195.6606,3400.0
2015-04-01 14:55:00,231.68,231.69,231.63,231.67,14300.0,195.7029,195.7113,195.6606,195.6944,14300.0
2015-04-01 15:00:00,231.68,231.77,231.63,231.76,8100.0,195.7029,195.7789,195.6606,195.7704,8100.0
2015-04-01 15:05:00,231.77,231.81,231.43,231.49,23500.0,195.7789,195.8127,195.4917,195.5424,23500.0
2015-04-01 15:10:00,231.52,231.8,231.52,231.8,5900.0,195.5677,195.8042,195.5677,195.8042,5900.0
2015-04-01 15:15:00,231.8,231.9,231.49,231.55,14800.0,195.8042,195.8887,195.5424,195.5931,14800.0
2015-04-01 15:20:00,231.55,231.65,231.31,231.56,66000.0,195.5931,195.6775,195.3903,195.6015,66000.0
2015-04-01 15:25:00,231.55,231.74,231.55,231.71,8300.0,195.5931,195.7535,195.5931,195.7282,8300.0
2015-04-01 15:30:00,231.76,232.1,231.69,232.1,15600.0,195.7704,196.0576,195.7113,196.0576,15600.0
2015-04-01 15:35:00,232.11,232.37,232.02,232.1,20500.0,196.0661,196.2857,195.9901,196.0576,20500.0
2015-04-01 15:40:00,232.1,232.1,231.41,231.66,19500.0,196.0576,196.0576,195.4748,195.686,19500.0
2015-04-01 15:45:00,231.67,232.06,231.59,231.86,13400.0,195.6944,196.0239,195.6268,195.8549,13400.0
2015-04-01 15:50:00,231.86,231.98,231.68,231.75,10100.0,195.8549,195.9563,195.7029,195.762,10100.0
2015-04-01 15:55:00,231.67,231.9,231.63,231.89,24600.0,195.6944,195.8887,195.6606,195.8803,24600.0
2015-04-02 09:30:00,231.88,233.21,231.85,231.85,4100.0,195.8718,196.9953,195.8465,195.8465,4100.0
2015-04-02 09:35:00,231.7,231.7,231.33,231.33,1200.0,195.7198,195.7198,195.4072,195.4072,1200.0
2015-04-02 09:40:00,231.65,231.87,231.05,231.57,7800.0,195.6775,195.8634,195.1707,195.6099,7800.0
2015-04-02 09:45:00,231.57,231.89,231.04,231.72,17100.0,195.6099,195.8803,195.1622,195.7367,17100.0
2015-04-02 09:50:00,231.74,233.25,231.62,233.04,7300.0,195.7535,197.0291,195.6522,196.8517,7300.0
2015-04-02 09:55:00,233.15,233.55,232.57,233.04,7000.0,196.9446,197.2825,196.4547,196.8517,7000.0
2015-04-02 10:00:00,232.67,233.08,232.67,232.95,11400.0,196.5391,196.8855,196.5391,196.7756,11400.0
2015-04-02 10:05:00,233.06,233.06,232.67,232.67,2400.0,196.8686,196.8686,196.5391,196.5391,2400.0
2015-04-02 10:10:00,232.67,232.78,232.48,232.61,4400.0,196.5391,196.632,196.3786,196.4884,4400.0
2015-04-02 10:15:00,232.54,232.7,232.48,232.68,2800.0,196.4293,196.5645,196.3786,196.5476,2800.0
2015-04-02 10:20:00,232.79,232.82,232.65,232.65,900.0,196.6405,196.6658,196.5222,196.5222,900.0
2015-04-02 10:25:00,232.59,232.62,232.54,232.62,800.0,196.4716,196.4969,196.4293,196.4969,800.0
2015-04-02 10:30:00,232.62,232.81,232.57,232.7,2800.0,196.4969,196.6574,196.4547,196.5645,2800.0
2015-04-02 10:35:00,232.79,233.0,232.7,233.0,2900.0,196.6405,196.8179,196.5645,196.8179,2900.0
2015-04-02 10:40:00,233.01,233.12,232.53,232.54,3100.0,196.8263,196.9192,196.4209,196.4293,3100.0
2015-04-02 10:45:00,232.64,232.77,232.47,232.77,700.0,196.5138,196.6236,196.3702,196.6236,700.0
2015-04-02 10:50:00,233.01,233.09,232.88,232.88,2100.0,196.8263,196.8939,196.7165,196.7165,2100.0
2015-04-02 10:55:00,232.81,232.93,232.81,232.83,600.0,196.6574,196.7588,196.6574,196.6743,600.0
2015-04-02 11:00:00,232.84,232.84,232.53,232.63,5200.0,196.6827,196.6827,196.4209,196.5053,5200.0
2015-04-02 11:05:00,232.7,232.7,232.64,232.65,3100.0,196.5645,196.5645,196.5138,196.5222,3100.0
2015-04-02 11:10:00,232.57,232.62,232.53,232.61,500.0,196.4547,196.4969,196.4209,196.4884,500.0
2015-04-02 11:15:00,232.55,232.55,232.32,232.33,1700.0,196.4378,196.4378,196.2435,196.2519,1700.0
2015-04-02 11:20:00,232.36,232.59,232.35,232.53,1400.0,196.2773,196.4716,196.2688,196.4209,1400.0
2015-04-02 11:25:00,232.63,232.63,232.32,232.32,3000.0,196.5053,196.5053,196.2435,196.2435,3000.0
2015-04-02 11:30:00,232.39,232.39,232.23,232.23,1900.0,196.3026,196.3026,196.1675,196.1675,1900.0
2015-04-02 11:35:00,232.34,232.35,231.98,231.98,900.0,196.2604,196.2688,195.9563,195.9563,900.0
2015-04-02 11:40:00,231.88,231.88,231.55,231.73,3500.0,195.8718,195.8718,195.5931,195.7451,3500.0
2015-04-02 11:45:00,231.74,231.74,231.6,231.6,2700.0,195.7535,195.7535,195.6353,195.6353,2700.0
2015-04-02 11:50:00,231.7,231.75,231.45,231.55,2500.0,195.7198,195.762,195.5086,195.5931,2500.0
2015-04-02 11:55:00,231.5,231.62,231.35,231.35,2000.0,195.5508,195.6522,195.4241,195.4241,2000.0
2015-04-02 12:00:00,231.34,231.34,230.66,230.75,12400.0,195.4157,195.4157,194.8413,194.9173,12400.0
2015-04-02 12:05:00,230.75,230.75,229.96,230.21,31300.0,194.9173,194.9173,194.25,194.4611,31300.0
2015-04-02 12:10:00,230.31,230.79,230.31,230.48,4000.0,194.5456,194.9511,194.5456,194.6892,4000.0
2015-04-02 12:15:00,230.46,230.72,230.46,230.72,5400.0,194.6723,194.8919,194.6723,194.8919,5400.0
2015-04-02 12:20:00,230.74,230.74,230.56,230.68,1800.0,194.9088,194.9088,194.7568,194.8582,1800.0
2015-04-02 12:25:00,230.68,230.72,229.85,230.18,10400.0,194.8582,194.8919,194.157,194.4358,10400.0
2015-04-02 12:30:00,230.24,230.39,230.23,230.38,2700.0,194.4865,194.6132,194.478,194.6047,2700.0
2015-04-02 12:35:00,230.3,230.72,230.3,230.72,6000.0,194.5372,194.8919,194.5372,194.8919,6000.0
2015-04-02 12:40:00,230.72,230.72,230.63,230.72,4200.0,194.8919,194.8919,194.8159,194.8919,4200.0
2015-04-02 12:45:00,230.72,230.72,230.13,230.28,3800.0,194.8919,194.8919,194.3936,194.5203,3800.0
2015-04-02 12:50:00,230.31,230.47,230.31,230.47,2300.0,194.5456,194.6808,194.5456,194.6808,2300.0
2015-04-02 12:55:00,230.41,230.5,230.07,230.23,2800.0,194.6301,194.7061,194.3429,194.478,2800.0
2015-04-02 13:00:00,230.15,230.65,230.15,230.65,9500.0,194.4105,194.8328,194.4105,194.8328,9500.0
2015-04-02 13:05:00,230.7,230.85,230.48,230.54,6800.0,194.875,195.0018,194.6892,194.7399,6800.0
2015-04-02 13:10:00,230.56,230.6,230.51,230.52,2400.0,194.7568,194.7906,194.7145,194.723,2400.0
2015-04-02 13:15:00,230.84,230.95,230.66,230.86,1700.0,194.9933,195.0862,194.8413,195.0102,1700.0
2015-04-02 13:20:00,230.85,230.96,230.85,230.85,3700.0,195.0018,195.0947,195.0018,195.0018,3700.0
2015-04-02 13:25:00,230.8,230.8,230.71,230.76,2200.0,194.9595,194.9595,194.8835,194.9257,2200.0
2015-04-02 13:30:00,230.88,231.07,230.76,230.76,4000.0,195.0271,195.1876,194.9257,194.9257,4000.0
2015-04-02 13:35:00,230.86,230.9,230.8,230.8,2400.0,195.0102,195.044,194.9595,194.9595,2400.0
2015-04-02 13:40:00,230.83,230.83,230.55,230.67,2400.0,194.9849,194.9849,194.7483,194.8497,2400.0
2015-04-02 13:45:00,230.67,230.67,230.46,230.5,7600.0,194.8497,194.8497,194.6723,194.7061,7600.0
2015-04-02 13:50:00,230.5,230.71,230.46,230.62,5900.0,194.7061,194.8835,194.6723,194.8075,5900.0
2015-04-02 13:55:00,230.73,230.73,230.46,230.54,3600.0,194.9004,194.9004,194.6723,194.7399,3600.0
2015-04-02 14:00:00,230.56,230.72,230.56,230.66,2800.0,194.7568,194.8919,194.7568,194.8413,2800.0
2015-04-02 14:05:00,230.67,230.87,230.67,230.86,700.0,194.8497,195.0186,194.8497,195.0102,700.0
2015-04-02 14:10:00,230.9,230.98,230.84,230.9,3400.0,195.044,195.1116,194.9933,195.044,3400.0
2015-04-02 14:15:00,230.91,231.38,230.91,231.32,4700.0,195.0524,195.4494,195.0524,195.3988,4700.0
2015-04-02 14:20:00,231.33,231.44,231.17,231.18,3500.0,195.4072,195.5001,195.2721,195.2805,3500.0
2015-04-02 14:25:00,231.22,231.22,230.87,230.95,5600.0,195.3143,195.3143,195.0186,195.0862,5600.0
2015-04-02 14:30:00,231.0,231.15,230.93,231.13,3900.0,195.1285,195.2552,195.0693,195.2383,3900.0
2015-04-02 14:35:00,231.13,231.2,230.72,230.72,6200.0,195.2383,195.2974,194.8919,194.8919,6200.0
2015-04-02 14:40:00,230.68,230.7,230.3,230.31,4100.0,194.8582,194.875,194.5372,194.5456,4100.0
2015-04-02 14:45:00,230.18,230.27,230.01,230.22,10500.0,194.4358,194.5118,194.2922,194.4696,10500.0
2015-04-02 14:50:00,230.17,230.27,230.09,230.22,3800.0,194.4273,194.5118,194.3598,194.4696,3800.0
2015-04-02 14:55:00,230.3,230.51,230.28,230.45,4700.0,194.5372,194.7145,194.5203,194.6639,4700.0
2015-04-02 15:00:00,230.4,230.5,230.4,230.5,14000.0,194.6216,194.7061,194.6216,194.7061,14000.0
2015-04-02 15:05:00,230.49,230.61,230.48,230.58,4900.0,194.6977,194.799,194.6892,194.7737,4900.0
2015-04-02 15:10:00,230.77,230.94,230.47,230.47,6600.0,194.9342,195.0778,194.6808,194.6808,6600.0
2015-04-02 15:15:00,230.55,230.56,230.47,230.52,5900.0,194.7483,194.7568,194.6808,194.723,5900.0
2015-04-02 15:20:00,230.49,230.61,230.47,230.58,4400.0,194.6977,194.799,194.6808,194.7737,4400.0
2015-04-02 15:25:00,230.6,230.86,230.58,230.8,11600.0,194.7906,195.0102,194.7737,194.9595,11600.0
2015-04-02 15:30:00,230.79,230.82,230.5,230.52,6300.0,194.9511,194.9764,194.7061,194.723,6300.0
2015-04-02 15:35:00,230.59,230.74,230.55,230.69,8100.0,194.7821,194.9088,194.7483,194.8666,8100.0
2015-04-02 15:40:00,230.71,230.71,230.48,230.59,8500.0,194.8835,194.8835,194.6892,194.7821,8500.0
2015-04-02 15:45:00,230.59,230.71,230.47,230.54,27000.0,194.7821,194.8835,194.6808,194.7399,27000.0
2015-04-02 15:50:00,230.48,230.64,230.47,230.47,25800.0,194.6892,194.8244,194.6808,194.6808,25800.0
2015-04-02 15:55:00,230.5,230.67,230.38,230.42,43900.0,194.7061,194.8497,194.6047,194.6385,43900.0
2015-04-06 09:30:00,228.8,230.03,228.05,230.02,4800.0,193.2701,194.3091,192.6366,194.3006,4800.0
2015-04-06 09:35:00,230.02,230.67,229.31,230.32,8300.0,194.3006,194.8497,193.7009,194.5541,8300.0
2015-04-06 09:40:00,230.64,231.67,230.51,231.64,3600.0,194.8244,195.6944,194.7145,195.6691,3600.0
2015-04-06 09:45:00,231.67,231.78,231.14,231.66,21000.0,195.6944,195.7873,195.2467,195.686,21000.0
2015-04-06 09:50:00,231.54,232.19,231.42,231.67,6500.0,195.5846,196.1337,195.4832,195.6944,6500.0
2015-04-06 09:55:00,231.69,231.93,231.46,231.78,1800.0,195.7113,195.914,195.517,195.7873,1800.0
2015-04-06 10:00:00,231.7,232.15,231.7,232.14,4600.0,195.7198,196.0999,195.7198,196.0914,4600.0
2015-04-06 10:05:00,232.2,232.54,232.13,232.19,6800.0,196.1421,196.4293,196.083,196.1337,6800.0
2015-04-06 10:10:00,232.46,232.46,232.19,232.25,1300.0,196.3617,196.3617,196.1337,196.1843,1300.0
2015-04-06 10:15:00,232.2,232.49,232.12,232.43,4100.0,196.1421,196.3871,196.0745,196.3364,4100.0
2015-04-06 10:20:00,232.35,232.91,232.31,232.65,4200.0,196.2688,196.7419,196.235,196.5222,4200.0
2015-04-06 10:25:00,232.61,233.34,232.61,233.31,8000.0,196.4884,197.1051,196.4884,197.0797,8000.0
2015-04-06 10:30:00,233.31,233.58,233.07,233.57,2800.0,197.0797,197.3078,196.877,197.2994,2800.0
2015-04-06 10:35:00,233.52,233.58,233.52,233.57,1400.0,197.2571,197.3078,197.2571,197.2994,1400.0
2015-04-06 10:40:00,233.62,234.0,233.53,233.95,9900.0,197.3416,197.6626,197.2656,197.6204,9900.0
2015-04-06 10:45:00,233.91,233.98,233.77,233.8,4300.0,197.5866,197.6457,197.4683,197.4937,4300.0
2015-04-06 10:50:00,233.84,233.98,233.72,233.72,1900.0,197.5274,197.6457,197.4261,197.4261,1900.0
2015-04-06 10:55:00,233.8,233.9,233.71,233.9,2200.0,197.4937,197.5781,197.4176,197.5781,2200.0
2015-04-06 11:00:00,233.9,233.96,233.78,233.79,7500.0,197.5781,197.6288,197.4768,197.4852,7500.0
2015-04-06 11:05:00,233.81,234.01,233.77,233.93,2400.0,197.5021,197.671,197.4683,197.6035,2400.0
2015-04-06 11:10:00,234.05,234.1,233.95,234.1,1900.0,197.7048,197.7471,197.6204,197.7471,1900.0
2015-04-06 11:15:00,234.09,234.21,233.99,234.19,3800.0,197.7386,197.84,197.6541,197.8231,3800.0
2015-04-06 11:20:00,234.19,234.28,233.92,233.92,4300.0,197.8231,197.8991,197.595,197.595,4300.0
2015-04-06 11:25:00,233.82,234.14,233.82,234.1,5400.0,197.5105,197.7809,197.5105,197.7471,5400.0
2015-04-06 11:30:00,234.0,234.13,233.99,234.07,2200.0,197.6626,197.7724,197.6541,197.7217,2200.0
2015-04-06 11:35:00,234.17,234.46,234.14,234.46,2000.0,197.8062,198.0512,197.7809,198.0512,2000.0
2015-04-06 11:40:00,234.46,234.56,234.17,234.27,5600.0,198.0512,198.1356,197.8062,197.8907,5600.0
2015-04-06 11:45:00,234.09,234.34,234.07,234.07,5500.0,197.7386,197.9498,197.7217,197.7217,5500.0
2015-04-06 11:50:00,234.04,234.25,233.97,234.25,5600.0,197.6964,197.8738,197.6373,197.8738,5600.0
2015-04-06 11:55:00,234.25,234.55,234.25,234.5,3800.0,197.8738,198.1272,197.8738,198.085,3800.0
2015-04-06 12:00:00,234.52,234.57,234.44,234.55,1200.0,198.1018,198.1441,198.0343,198.1272,1200.0
2015-04-06 12:05:00,234.45,234.47,234.35,234.43,3800.0,198.0427,198.0596,197.9582,198.0258,3800.0
2015-04-06 12:10:00,234.36,234.51,234.35,234.36,3500.0,197.9667,198.0934,197.9582,197.9667,3500.0
2015-04-06 12:15:00,234.37,234.48,234.33,234.48,5000.0,197.9751,198.0681,197.9413,198.0681,5000.0
2015-04-06 12:20:00,234.51,234.68,234.44,234.67,5600.0,198.0934,198.237,198.0343,198.2286,5600.0
2015-04-06 12:25:00,234.77,234.77,234.48,234.55,4300.0,198.313,198.313,198.0681,198.1272,4300.0
2015-04-06 12:30:00,234.55,234.64,234.53,234.6,1200.0,198.1272,198.2032,198.1103,198.1694,1200.0
2015-04-06 12:35:00,234.5,234.63,234.49,234.61,1900.0,198.085,198.1948,198.0765,198.1779,1900.0
2015-04-06 12:40:00,234.53,234.66,234.48,234.63,2300.0,198.1103,198.2201,198.0681,198.1948,2300.0
2015-04-06 12:45:00,234.58,234.8,234.57,234.8,4500.0,198.1525,198.3384,198.1441,198.3384,4500.0
2015-04-06 12:50:00,234.76,234.92,234.76,234.86,2500.0,198.3046,198.4397,198.3046,198.389,2500.0
2015-04-06 12:55:00,234.84,234.91,234.57,234.68,6900.0,198.3722,198.4313,198.1441,198.237,6900.0
2015-04-06 13:00:00,234.62,234.8,234.61,234.77,5100.0,198.1863,198.3384,198.1779,198.313,5100.0
2015-04-06 13:05:00,234.81,234.81,234.65,234.65,3000.0,198.3468,198.3468,198.2117,198.2117,3000.0
2015-04-06 13:10:00,234.66,234.68,234.52,234.62,4100.0,198.2201,198.237,198.1018,198.1863,4100.0
2015-04-06 13:15:00,234.67,234.91,234.57,234.75,3800.0,198.2286,198.4313,198.1441,198.2961,3800.0
2015-04-06 13:20:00,234.79,234.91,234.7,234.77,4800.0,198.3299,198.4313,198.2539,198.313,4800.0
2015-04-06 13:25:00,234.88,234.89,234.69,234.77,3600.0,198.4059,198.4144,198.2454,198.313,3600.0
2015-04-06 13:30:00,234.8,234.9,234.72,234.81,4300.0,198.3384,198.4228,198.2708,198.3468,4300.0
2015-04-06 13:35:00,234.76,234.89,234.67,234.67,6700.0,198.3046,198.4144,198.2286,198.2286,6700.0
2015-04-06 13:40:00,234.66,234.76,234.59,234.59,4500.0,198.2201,198.3046,198.161,198.161,4500.0
2015-04-06 13:45:00,234.62,234.81,234.62,234.75,2000.0,198.1863,198.3468,198.1863,198.2961,2000.0
2015-04-06 13:50:00,234.77,234.92,234.76,234.92,5000.0,198.313,198.4397,198.3046,198.4397,5000.0
2015-04-06 13:55:00,234.92,235.51,234.92,235.5,14900.0,198.4397,198.9381,198.4397,198.9297,14900.0
2015-04-06 14:00:00,235.47,235.57,235.4,235.42,4300.0,198.9043,198.9888,198.8452,198.8621,4300.0
2015-04-06 14:05:00,235.41,235.45,235.35,235.39,2400.0,198.8536,198.8874,198.803,198.8367,2400.0
2015-04-06 14:10:00,235.35,235.55,235.32,235.44,9300.0,198.803,198.9719,198.7776,198.879,9300.0
2015-04-06 14:15:00,235.43,235.75,235.43,235.64,3500.0,198.8705,199.1408,198.8705,199.0479,3500.0
2015-04-06 14:20:00,235.74,235.74,235.62,235.64,4800.0,199.1324,199.1324,199.031,199.0479,4800.0
2015-04-06 14:25:00,235.61,235.64,235.52,235.63,1800.0,199.0226,199.0479,198.9466,199.0395,1800.0
2015-04-06 14:30:00,235.67,235.75,235.66,235.74,2200.0,199.0733,199.1408,199.0648,199.1324,2200.0
2015-04-06 14:35:00,235.74,235.92,235.74,235.92,4500.0,199.1324,199.2844,199.1324,199.2844,4500.0
2015-04-06 14:40:00,235.99,236.14,235.99,236.09,2700.0,199.3436,199.4703,199.3436,199.428,2700.0
2015-04-06 14:45:00,236.11,236.26,236.07,236.24,7200.0,199.4449,199.5716,199.4111,199.5547,7200.0
2015-04-06 14:50:00,236.26,236.29,236.1,236.1,5700.0,199.5716,199.597,199.4365,199.4365,5700.0
2015-04-06 14:55:00,236.09,236.11,235.89,235.91,5700.0,199.428,199.4449,199.2591,199.276,5700.0
2015-04-06 15:00:00,235.93,236.02,235.9,235.97,4900.0,199.2929,199.3689,199.2675,199.3267,4900.0
2015-04-06 15:05:00,235.97,236.03,235.53,235.53,10500.0,199.3267,199.3774,198.955,198.955,10500.0
2015-04-06 15:10:00,235.51,235.59,235.51,235.57,3800.0,198.9381,199.0057,198.9381,198.9888,3800.0
2015-04-06 15:15:00,235.55,235.61,235.24,235.24,9900.0,198.9719,199.0226,198.71,198.71,9900.0
2015-04-06 15:20:00,235.28,235.43,235.27,235.35,7200.0,198.7438,198.8705,198.7354,198.803,7200.0
2015-04-06 15:25:00,235.41,235.59,235.35,235.44,7100.0,198.8536,199.0057,198.803,198.879,7100.0
2015-04-06 15:30:00,235.37,235.55,235.29,235.44,5500.0,198.8198,198.9719,198.7523,198.879,5500.0
2015-04-06 15:35:00,235.44,235.46,235.25,235.25,8100.0,198.879,198.8959,198.7185,198.7185,8100.0
2015-04-06 15:40:00,235.23,235.28,235.13,235.18,8500.0,198.7016,198.7438,198.6171,198.6594,8500.0
2015-04-06 15:45:00,235.16,235.16,235.0,235.03,9600.0,198.6425,198.6425,198.5073,198.5326,9600.0
2015-04-06 15:50:00,235.02,235.12,234.99,235.08,14000.0,198.5242,198.6087,198.4989,198.5749,14000.0
2015-04-06 15:55:00,235.06,235.18,234.99,235.11,19400.0,198.558,198.6594,198.4989,198.6002,19400.0
2015-04-07 09:30:00,233.81,234.94,233.61,233.61,10000.0,197.5021,198.4566,197.3332,197.3332,10000.0
2015-04-07 09:35:00,233.63,233.71,232.87,233.04,4300.0,197.3501,197.4176,196.7081,196.8517,4300.0
2015-04-07 09:40:00,233.88,233.88,233.16,233.38,3600.0,197.5612,197.5612,196.953,197.1389,3600.0
2015-04-07 09:45:00,233.67,234.13,233.58,233.89,6800.0,197.3838,197.7724,197.3078,197.5697,6800.0
2015-04-07 09:50:00,233.78,233.89,233.21,233.39,3200.0,197.4768,197.5697,196.9953,197.1473,3200.0
2015-04-07 09:55:00,233.48,233.5,232.54,232.55,3200.0,197.2233,197.2402,196.4293,196.4378,3200.0
2015-04-07 10:00:00,232.79,233.13,232.27,232.9,3500.0,196.6405,196.9277,196.2012,196.7334,3500.0
2015-04-07 10:05:00,232.91,232.91,232.34,232.44,11600.0,196.7419,196.7419,196.2604,196.3448,11600.0
2015-04-07 10:10:00,232.37,232.79,232.28,232.7,15700.0,196.2857,196.6405,196.2097,196.5645,15700.0
2015-04-07 10:15:00,232.51,232.73,232.43,232.43,7000.0,196.404,196.5898,196.3364,196.3364,7000.0
2015-04-07 10:20:00,232.49,232.74,232.43,232.44,8400.0,196.3871,196.5983,196.3364,196.3448,8400.0
2015-04-07 10:25:00,232.49,232.5,232.33,232.4,4900.0,196.3871,196.3955,196.2519,196.3111,4900.0
2015-04-07 10:30:00,232.39,233.14,232.38,233.08,17900.0,196.3026,196.9361,196.2942,196.8855,17900.0
2015-04-07 10:35:00,232.92,233.1,232.9,233.04,3400.0,196.7503,196.9024,196.7334,196.8517,3400.0
2015-04-07 10:40:00,233.11,233.15,232.74,232.84,10700.0,196.9108,196.9446,196.5983,196.6827,10700.0
2015-04-07 10:45:00,232.84,233.2,232.78,232.89,13900.0,196.6827,196.9868,196.632,196.725,13900.0
2015-04-07 10:50:00,232.81,232.83,232.44,232.55,5300.0,196.6574,196.6743,196.3448,196.4378,5300.0
2015-04-07 10:55:00,232.48,232.69,232.37,232.63,7200.0,196.3786,196.556,196.2857,196.5053,7200.0
2015-04-07 11:00:00,232.49,232.62,232.27,232.27,5600.0,196.3871,196.4969,196.2012,196.2012,5600.0
2015-04-07 11:05:00,232.24,232.5,232.24,232.47,4800.0,196.1759,196.3955,196.1759,196.3702,4800.0
2015-04-07 11:10:00,232.52,233.02,232.45,233.02,12800.0,196.4124,196.8348,196.3533,196.8348,12800.0
2015-04-07 11:15:00,232.86,232.99,232.72,232.99,3600.0,196.6996,196.8094,196.5814,196.8094,3600.0
2015-04-07 11:20:00,232.85,232.87,232.53,232.55,4700.0,196.6912,196.7081,196.4209,196.4378,4700.0
2015-04-07 11:25:00,232.54,232.77,232.54,232.76,2200.0,196.4293,196.6236,196.4293,196.6152,2200.0
2015-04-07 11:30:00,232.77,232.8,232.65,232.73,6500.0,196.6236,196.6489,196.5222,196.5898,6500.0
2015-04-07 11:35:00,232.78,232.79,232.68,232.7,4400.0,196.632,196.6405,196.5476,196.5645,4400.0
2015-04-07 11:40:00,232.67,232.78,232.65,232.7,6000.0,196.5391,196.632,196.5222,196.5645,6000.0
2015-04-07 11:45:00,232.7,232.73,232.65,232.71,3900.0,196.5645,196.5898,196.5222,196.5729,3900.0
2015-04-07 11:50:00,232.74,232.75,232.64,232.67,5300.0,196.5983,196.6067,196.5138,196.5391,5300.0
2015-04-07 11:55:00,232.71,232.74,232.62,232.73,3400.0,196.5729,196.5983,196.4969,196.5898,3400.0
2015-04-07 12:00:00,232.73,232.9,232.72,232.9,2400.0,196.5898,196.7334,196.5814,196.7334,2400.0
2015-04-07 12:05:00,232.83,233.02,232.83,232.97,1800.0,196.6743,196.8348,196.6743,196.7925,1800.0
2015-04-07 12:10:00,232.98,233.07,232.95,233.07,2000.0,196.801,196.877,196.7756,196.877,2000.0
2015-04-07 12:15:00,233.09,233.09,232.99,233.09,1100.0,196.8939,196.8939,196.8094,196.8939,1100.0
2015-04-07 12:20:00,233.04,233.16,233.04,233.15,1400.0,196.8517,196.953,196.8517,196.9446,1400.0
2015-04-07 12:25:00,233.06,233.06,232.99,233.02,2800.0,196.8686,196.8686,196.8094,196.8348,2800.0
2015-04-07 12:30:00,233.01,233.13,233.01,233.06,1900.0,196.8263,196.9277,196.8263,196.8686,1900.0
2015-04-07 12:35:00,233.08,233.14,232.96,233.07,3200.0,196.8855,196.9361,196.7841,196.877,3200.0
2015-04-07 12:40:00,233.0,233.0,232.72,232.73,1900.0,196.8179,196.8179,196.5814,196.5898,1900.0
2015-04-07 12:45:00,232.81,232.88,232.72,232.73,4100.0,196.6574,196.7165,196.5814,196.5898,4100.0
2015-04-07 12:50:00,232.76,232.97,232.75,232.9,2500.0,196.6152,196.7925,196.6067,196.7334,2500.0
2015-04-07 12:55:00,232.94,232.97,232.94,232.97,700.0,196.7672,196.7925,196.7672,196.7925,700.0
2015-04-07 13:00:00,233.0,233.04,232.94,233.0,900.0,196.8179,196.8517,196.7672,196.8179,900.0
2015-04-07 13:05:00,232.93,233.0,232.88,232.99,1900.0,196.7588,196.8179,196.7165,196.8094,1900.0
2015-04-07 13:10:00,232.9,232.9,232.56,232.62,2400.0,196.7334,196.7334,196.4462,196.4969,2400.0
2015-04-07 13:15:00,232.72,232.77,232.7,232.74,1500.0,196.5814,196.6236,196.5645,196.5983,1500.0
2015-04-07 13:20:00,232.76,232.82,232.67,232.69,1800.0,196.6152,196.6658,196.5391,196.556,1800.0
2015-04-07 13:25:00,232.73,232.73,232.4,232.51,7000.0,196.5898,196.5898,196.3111,196.404,7000.0
2015-04-07 13:30:00,232.52,232.64,232.52,232.64,800.0,196.4124,196.5138,196.4124,196.5138,800.0
2015-04-07 13:35:00,232.78,232.82,232.78,232.82,700.0,196.632,196.6658,196.632,196.6658,700.0
2015-04-07 13:40:00,232.81,232.98,232.79,232.98,1000.0,196.6574,196.801,196.6405,196.801,1000.0
2015-04-07 13:45:00,232.92,232.92,232.72,232.77,4400.0,196.7503,196.7503,196.5814,196.6236,4400.0
2015-04-07 13:50:00,232.71,232.75,232.56,232.62,1400.0,196.5729,196.6067,196.4462,196.4969,1400.0
2015-04-07 13:55:00,232.52,232.55,232.49,232.49,1100.0,196.4124,196.4378,196.3871,196.3871,1100.0
2015-04-07 14:00:00,232.46,232.64,232.44,232.62,2200.0,196.3617,196.5138,196.3448,196.4969,2200.0
2015-04-07 14:05:00,232.61,232.61,232.61,232.61,100.0,196.4884,196.4884,196.4884,196.4884,100.0
2015-04-07 14:10:00,232.58,232.8,232.57,232.8,2400.0,196.4631,196.6489,196.4547,196.6489,2400.0
2015-04-07 14:15:00,232.72,232.81,232.64,232.81,3600.0,196.5814,196.6574,196.5138,196.6574,3600.0
2015-04-07 14:20:00,232.81,232.81,232.68,232.8,3600.0,196.6574,196.6574,196.5476,196.6489,3600.0
2015-04-07 14:25:00,232.77,233.09,232.74,232.99,6200.0,196.6236,196.8939,196.5983,196.8094,6200.0
2015-04-07 14:30:00,233.04,233.16,233.04,233.15,1400.0,196.8517,196.953,196.8517,196.9446,1400.0
2015-04-07 14:35:00,233.06,233.34,233.06,233.32,4000.0,196.8686,197.1051,196.8686,197.0882,4000.0
2015-04-07 14:40:00,233.31,233.31,233.11,233.14,5000.0,197.0797,197.0797,196.9108,196.9361,5000.0
2015-04-07 14:45:00,233.09,233.1,232.93,233.0,3200.0,196.8939,196.9024,196.7588,196.8179,3200.0
2015-04-07 14:50:00,233.0,233.17,233.0,233.16,2300.0,196.8179,196.9615,196.8179,196.953,2300.0
2015-04-07 14:55:00,233.1,233.15,233.02,233.04,2500.0,196.9024,196.9446,196.8348,196.8517,2500.0
2015-04-07 15:00:00,233.04,233.19,232.92,233.15,5900.0,196.8517,196.9784,196.7503,196.9446,5900.0
2015-04-07 15:05:00,233.1,233.32,233.1,233.23,7200.0,196.9024,197.0882,196.9024,197.0122,7200.0
2015-04-07 15:10:00,233.28,233.28,233.2,233.26,2900.0,197.0544,197.0544,196.9868,197.0375,2900.0
2015-04-07 15:15:00,233.22,233.26,233.17,233.26,6100.0,197.0037,197.0375,196.9615,197.0375,6100.0
2015-04-07 15:20:00,233.24,233.25,233.05,233.17,5200.0,197.0206,197.0291,196.8601,196.9615,5200.0
2015-04-07 15:25:00,233.09,233.25,233.09,233.24,6600.0,196.8939,197.0291,196.8939,197.0206,6600.0
2015-04-07 15:30:00,233.22,233.26,233.18,233.19,4400.0,197.0037,197.0375,196.9699,196.9784,4400.0
2015-04-07 15:35:00,233.15,233.22,232.79,232.83,7700.0,196.9446,197.0037,196.6405,196.6743,7700.0
2015-04-07 15:40:00,232.76,232.83,232.58,232.82,8200.0,196.6152,196.6743,196.4631,196.6658,8200.0
2015-04-07 15:45:00,232.84,233.1,232.83,232.92,11500.0,196.6827,196.9024,196.6743,196.7503,11500.0
2015-04-07 15:50:00,232.89,233.04,232.79,232.92,15600.0,196.725,196.8517,196.6405,196.7503,15600.0
2015-04-07 15:55:00,233.0,233.06,232.82,232.82,19400.0,196.8179,196.8686,196.6658,196.6658,19400.0
2015-04-08 09:30:00,232.33,234.79,232.33,234.39,14200.0,196.2519,198.3299,196.2519,197.992,14200.0
2015-04-08 09:35:00,234.71,235.0,234.16,234.77,11100.0,198.2623,198.5073,197.7977,198.313,11100.0
2015-04-08 09:40:00,234.92,235.55,234.68,235.55,11400.0,198.4397,198.9719,198.237,198.9719,11400.0
2015-04-08 09:45:00,235.23,235.39,235.07,235.07,1200.0,198.7016,198.8367,198.5664,198.5664,1200.0
2015-04-08 09:50:00,235.07,235.32,234.95,235.0,6100.0,198.5664,198.7776,198.4651,198.5073,6100.0
2015-04-08 09:55:00,235.01,235.22,235.0,235.0,1700.0,198.5158,198.6931,198.5073,198.5073,1700.0
2015-04-08 10:00:00,235.18,235.19,234.92,235.04,6800.0,198.6594,198.6678,198.4397,198.5411,6800.0
2015-04-08 10:05:00,235.13,235.32,235.08,235.27,3300.0,198.6171,198.7776,198.5749,198.7354,3300.0
2015-04-08 10:10:00,235.1,235.33,235.06,235.21,13100.0,198.5918,198.7861,198.558,198.6847,13100.0
2015-04-08 10:15:00,235.19,235.2,234.81,234.86,7500.0,198.6678,198.6762,198.3468,198.389,7500.0
2015-04-08 10:20:00,234.81,235.0,234.75,235.0,11300.0,198.3468,198.5073,198.2961,198.5073,11300.0
2015-04-08 10:25:00,234.98,235.01,234.26,234.26,26300.0,198.4904,198.5158,197.8822,197.8822,26300.0
2015-04-08 10:30:00,234.27,234.49,234.12,234.43,8600.0,197.8907,198.0765,197.764,198.0258,8600.0
2015-04-08 10:35:00,234.43,234.49,234.26,234.29,5800.0,198.0258,198.0765,197.8822,197.9076,5800.0
2015-04-08 10:40:00,234.22,234.29,233.87,234.2,27600.0,197.8484,197.9076,197.5528,197.8315,27600.0
2015-04-08 10:45:00,233.98,234.18,233.37,233.37,7500.0,197.6457,197.8146,197.1304,197.1304,7500.0
2015-04-08 10:50:00,233.47,233.56,233.23,233.28,10700.0,197.2149,197.2909,197.0122,197.0544,10700.0
2015-04-08 10:55:00,233.24,233.24,232.83,232.96,9000.0,197.0206,197.0206,196.6743,196.7841,9000.0
2015-04-08 11:00:00,232.87,233.17,232.49,233.14,6600.0,196.7081,196.9615,196.3871,196.9361,6600.0
2015-04-08 11:05:00,233.15,233.37,233.14,233.37,3700.0,196.9446,197.1304,196.9361,197.1304,3700.0
2015-04-08 11:10:00,233.33,233.55,233.1,233.11,8300.0,197.0966,197.2825,196.9024,196.9108,8300.0
2015-04-08 11:15:00,233.25,233.66,233.25,233.65,3400.0,197.0291,197.3754,197.0291,197.3669,3400.0
2015-04-08 11:20:00,233.65,233.66,233.46,233.46,1000.0,197.3669,197.3754,197.2065,197.2065,1000.0
2015-04-08 11:25:00,233.54,233.59,233.39,233.5,600.0,197.274,197.3163,197.1473,197.2402,600.0
2015-04-08 11:30:00,233.59,233.59,233.37,233.37,1900.0,197.3163,197.3163,197.1304,197.1304,1900.0
2015-04-08 11:35:00,233.36,233.64,233.31,233.55,1400.0,197.122,197.3585,197.0797,197.2825,1400.0
2015-04-08 11:40:00,233.54,233.64,233.48,233.51,2700.0,197.274,197.3585,197.2233,197.2487,2700.0
2015-04-08 11:45:00,233.56,233.67,233.53,233.53,1800.0,197.2909,197.3838,197.2656,197.2656,1800.0
2015-04-08 11:50:00,233.5,233.53,233.39,233.53,1300.0,197.2402,197.2656,197.1473,197.2656,1300.0
2015-04-08 11:55:00,233.43,233.44,233.3,233.36,900.0,197.1811,197.1896,197.0713,197.122,900.0
2015-04-08 12:00:00,233.31,233.36,233.2,233.2,1500.0,197.0797,197.122,196.9868,196.9868,1500.0
2015-04-08 12:05:00,233.05,233.21,233.05,233.21,1700.0,196.8601,196.9953,196.8601,196.9953,1700.0
2015-04-08 12:10:00,233.22,233.22,233.0,233.0,1100.0,197.0037,197.0037,196.8179,196.8179,1100.0
2015-04-08 12:15:00,233.16,233.25,233.02,233.25,1200.0,196.953,197.0291,196.8348,197.0291,1200.0
2015-04-08 12:20:00,233.17,233.25,233.08,233.2,1200.0,196.9615,197.0291,196.8855,196.9868,1200.0
2015-04-08 12:25:00,233.12,233.12,233.0,233.0,600.0,196.9192,196.9192,196.8179,196.8179,600.0
2015-04-08 12:30:00,233.11,233.11,233.0,233.0,1700.0,196.9108,196.9108,196.8179,196.8179,1700.0
2015-04-08 12:35:00,233.0,233.07,232.98,233.07,400.0,196.8179,196.877,196.801,196.877,400.0
2015-04-08 12:40:00,232.99,233.13,232.91,233.11,2600.0,196.8094,196.9277,196.7419,196.9108,2600.0
2015-04-08 12:45:00,233.15,233.22,233.15,233.22,800.0,196.9446,197.0037,196.9446,197.0037,800.0
2015-04-08 12:50:00,233.25,233.25,233.09,233.09,800.0,197.0291,197.0291,196.8939,196.8939,800.0
2015-04-08 12:55:00,232.94,233.06,232.9,232.9,700.0,196.7672,196.8686,196.7334,196.7334,700.0
2015-04-08 13:00:00,232.96,233.09,232.96,233.09,1100.0,196.7841,196.8939,196.7841,196.8939,1100.0
2015-04-08 13:05:00,233.15,233.15,233.14,233.15,500.0,196.9446,196.9446,196.9361,196.9446,500.0
2015-04-08 13:10:00,233.09,233.2,233.04,233.04,1600.0,196.8939,196.9868,196.8517,196.8517,1600.0
2015-04-08 13:15:00,232.94,232.94,232.61,232.61,2300.0,196.7672,196.7672,196.4884,196.4884,2300.0
2015-04-08 13:20:00,232.63,232.87,232.63,232.67,2200.0,196.5053,196.7081,196.5053,196.5391,2200.0
2015-04-08 13:25:00,232.67,232.74,232.66,232.7,2300.0,196.5391,196.5983,196.5307,196.5645,2300.0
2015-04-08 13:30:00,232.64,232.86,232.64,232.78,2800.0,196.5138,196.6996,196.5138,196.632,2800.0
2015-04-08 13:35:00,232.77,232.83,232.65,232.78,2400.0,196.6236,196.6743,196.5222,196.632,2400.0
2015-04-08 13:40:00,232.64,232.75,232.63,232.73,800.0,196.5138,196.6067,196.5053,196.5898,800.0
2015-04-08 13:45:00,232.72,233.02,232.72,232.97,4500.0,196.5814,196.8348,196.5814,196.7925,4500.0
2015-04-08 13:50:00,232.96,233.47,232.96,233.41,4200.0,196.7841,197.2149,196.7841,197.1642,4200.0
2015-04-08 13:55:00,233.39,233.5,233.17,233.5,3500.0,197.1473,197.2402,196.9615,197.2402,3500.0
2015-04-08 14:00:00,233.54,233.56,233.08,233.25,2900.0,197.274,197.2909,196.8855,197.0291,2900.0
2015-04-08 14:05:00,233.26,233.4,232.75,232.95,9800.0,197.0375,197.1558,196.6067,196.7756,9800.0
2015-04-08 14:10:00,232.95,233.89,232.87,233.89,7200.0,196.7756,197.5697,196.7081,197.5697,7200.0
2015-04-08 14:15:00,234.02,234.5,234.02,234.22,1900.0,197.6795,198.085,197.6795,197.8484,1900.0
2015-04-08 14:20:00,234.37,234.41,234.22,234.24,1500.0,197.9751,198.0089,197.8484,197.8653,1500.0
2015-04-08 14:25:00,234.3,234.31,234.01,234.01,1100.0,197.916,197.9245,197.671,197.671,1100.0
2015-04-08 14:30:00,233.89,233.96,233.77,233.77,1300.0,197.5697,197.6288,197.4683,197.4683,1300.0
2015-04-08 14:35:00,233.84,233.84,233.53,233.67,2600.0,197.5274,197.5274,197.2656,197.3838,2600.0
2015-04-08 14:40:00,233.71,233.73,233.56,233.71,1200.0,197.4176,197.4345,197.2909,197.4176,1200.0
2015-04-08 14:45:00,233.8,234.26,233.69,234.26,2400.0,197.4937,197.8822,197.4007,197.8822,2400.0
2015-04-08 14:50:00,234.2,234.26,233.55,233.55,2000.0,197.8315,197.8822,197.2825,197.2825,2000.0
2015-04-08 14:55:00,233.57,233.81,233.55,233.81,2300.0,197.2994,197.5021,197.2825,197.5021,2300.0
2015-04-08 15:00:00,233.82,234.06,233.69,234.06,3500.0,197.5105,197.7133,197.4007,197.7133,3500.0
2015-04-08 15:05:00,234.13,234.18,234.03,234.09,1600.0,197.7724,197.8146,197.6879,197.7386,1600.0
2015-04-08 15:10:00,233.99,234.1,233.86,233.98,6600.0,197.6541,197.7471,197.5443,197.6457,6600.0
2015-04-08 15:15:00,234.02,234.2,233.98,234.2,8100.0,197.6795,197.8315,197.6457,197.8315,8100.0
2015-04-08 15:20:00,234.14,234.3,233.96,234.06,6900.0,197.7809,197.916,197.6288,197.7133,6900.0
2015-04-08 15:25:00,234.15,234.56,234.15,234.18,6600.0,197.7893,198.1356,197.7893,197.8146,6600.0
2015-04-08 15:30:00,234.3,234.35,233.99,234.2,6300.0,197.916,197.9582,197.6541,197.8315,6300.0
2015-04-08 15:35:00,234.15,234.25,234.09,234.19,4000.0,197.7893,197.8738,197.7386,197.8231,4000.0
2015-04-08 15:40:00,234.2,234.32,234.04,234.14,13100.0,197.8315,197.9329,197.6964,197.7809,13100.0
2015-04-08 15:45:00,234.07,234.22,233.96,233.96,8300.0,197.7217,197.8484,197.6288,197.6288,8300.0
2015-04-08 15:50:00,233.93,234.11,233.93,234.11,5500.0,197.6035,197.7555,197.6035,197.7555,5500.0
2015-04-08 15:55:00,234.13,234.31,233.97,234.3,12800.0,197.7724,197.9245,197.6373,197.916,12800.0
2015-04-09 09:30:00,233.0,235.0,232.56,233.96,30800.0,196.8179,198.5073,196.4462,197.6288,30800.0
2015-04-09 09:35:00,233.51,234.94,233.44,234.49,8400.0,197.2487,198.4566,197.1896,198.0765,8400.0
2015-04-09 09:40:00,234.33,234.48,233.39,233.66,8500.0,197.9413,198.0681,197.1473,197.3754,8500.0
2015-04-09 09:45:00,233.61,233.76,233.39,233.41,2300.0,197.3332,197.4599,197.1473,197.1642,2300.0
2015-04-09 09:50:00,233.0,233.0,232.29,232.29,2900.0,196.8179,196.8179,196.2181,196.2181,2900.0
2015-04-09 09:55:00,232.47,232.53,232.32,232.32,1000.0,196.3702,196.4209,196.2435,196.2435,1000.0
2015-04-09 10:00:00,232.27,233.46,232.27,233.46,2500.0,196.2012,197.2065,196.2012,197.2065,2500.0
2015-04-09 10:05:00,233.05,233.32,233.0,233.07,4400.0,196.8601,197.0882,196.8179,196.877,4400.0
2015-04-09 10:10:00,233.15,233.48,232.88,233.38,8700.0,196.9446,197.2233,196.7165,197.1389,8700.0
2015-04-09 10:15:00,233.46,233.46,232.98,233.0,3900.0,197.2065,197.2065,196.801,196.8179,3900.0
2015-04-09 10:20:00,232.98,233.08,232.74,232.86,4500.0,196.801,196.8855,196.5983,196.6996,4500.0
2015-04-09 10:25:00,232.78,232.97,232.74,232.77,4400.0,196.632,196.7925,196.5983,196.6236,4400.0
2015-04-09 10:30:00,232.78,232.83,232.41,232.42,3000.0,196.632,196.6743,196.3195,196.3279,3000.0
2015-04-09 10:35:00,232.31,232.46,232.2,232.39,1400.0,196.235,196.3617,196.1421,196.3026,1400.0
2015-04-09 10:40:00,232.41,232.41,231.78,231.78,4000.0,196.3195,196.3195,195.7873,195.7873,4000.0
2015-04-09 10:45:00,231.89,231.91,231.74,231.74,2400.0,195.8803,195.8971,195.7535,195.7535,2400.0
2015-04-09 10:50:00,231.82,231.88,231.31,231.88,7600.0,195.8211,195.8718,195.3903,195.8718,7600.0
2015-04-09 10:55:00,231.99,232.23,231.8,232.16,3300.0,195.9647,196.1675,195.8042,196.1083,3300.0
2015-04-09 11:00:00,232.2,232.28,231.95,232.2,10000.0,196.1421,196.2097,195.9309,196.1421,10000.0
2015-04-09 11:05:00,232.21,232.27,232.17,232.18,1100.0,196.1506,196.2012,196.1168,196.1252,1100.0
2015-04-09 11:10:00,232.18,232.63,232.11,232.59,4200.0,196.1252,196.5053,196.0661,196.4716,4200.0
2015-04-09 11:15:00,232.54,232.61,232.21,232.23,4300.0,196.4293,196.4884,196.1506,196.1675,4300.0
2015-04-09 11:20:00,232.28,232.36,232.28,232.31,900.0,196.2097,196.2773,196.2097,196.235,900.0
2015-04-09 11:25:00,232.36,232.62,232.36,232.62,2400.0,196.2773,196.4969,196.2773,196.4969,2400.0
2015-04-09 11:30:00,232.61,232.91,232.61,232.91,2300.0,196.4884,196.7419,196.4884,196.7419,2300.0
2015-04-09 11:35:00,232.91,233.11,232.88,232.94,4100.0,196.7419,196.9108,196.7165,196.7672,4100.0
2015-04-09 11:40:00,232.93,232.93,232.69,232.69,6000.0,196.7588,196.7588,196.556,196.556,6000.0
2015-04-09 11:45:00,232.84,232.84,232.68,232.68,1200.0,196.6827,196.6827,196.5476,196.5476,1200.0
2015-04-09 11:50:00,232.6,232.81,232.56,232.8,4100.0,196.48,196.6574,196.4462,196.6489,4100.0
2015-04-09 11:55:00,232.76,232.77,232.71,232.77,1400.0,196.6152,196.6236,196.5729,196.6236,1400.0
2015-04-09 12:00:00,232.81,232.99,232.79,232.99,1900.0,196.6574,196.8094,196.6405,196.8094,1900.0
2015-04-09 12:05:00,232.9,232.99,232.89,232.93,3400.0,196.7334,196.8094,196.725,196.7588,3400.0
2015-04-09 12:10:00,233.04,233.06,232.97,232.98,700.0,196.8517,196.8686,196.7925,196.801,700.0
2015-04-09 12:15:00,233.1,233.22,233.02,233.19,4800.0,196.9024,197.0037,196.8348,196.9784,4800.0
2015-04-09 12:20:00,233.2,233.47,233.08,233.35,2900.0,196.9868,197.2149,196.8855,197.1135,2900.0
2015-04-09 12:25:00,233.51,233.6,233.44,233.48,5300.0,197.2487,197.3247,197.1896,197.2233,5300.0
2015-04-09 12:30:00,233.47,233.47,232.95,232.95,3500.0,197.2149,197.2149,196.7756,196.7756,3500.0
2015-04-09 12:35:00,233.02,233.09,232.99,233.09,2100.0,196.8348,196.8939,196.8094,196.8939,2100.0
2015-04-09 12:40:00,233.09,233.14,232.98,232.98,3300.0,196.8939,196.9361,196.801,196.801,3300.0
2015-04-09 12:45:00,232.98,232.98,232.92,232.98,700.0,196.801,196.801,196.7503,196.801,700.0
2015-04-09 12:50:00,232.87,233.01,232.87,232.92,700.0,196.7081,196.8263,196.7081,196.7503,700.0
2015-04-09 12:55:00,233.05,233.16,233.0,233.16,2000.0,196.8601,196.953,196.8179,196.953,2000.0
2015-04-09 13:00:00,233.06,233.22,233.01,233.08,3700.0,196.8686,197.0037,196.8263,196.8855,3700.0
2015-04-09 13:05:00,233.13,233.2,233.13,233.16,2200.0,196.9277,196.9868,196.9277,196.953,2200.0
2015-04-09 13:10:00,233.31,233.33,233.0,233.0,3700.0,197.0797,197.0966,196.8179,196.8179,3700.0
2015-04-09 13:15:00,233.0,233.19,232.96,233.1,3000.0,196.8179,196.9784,196.7841,196.9024,3000.0
2015-04-09 13:20:00,233.18,233.37,233.13,233.2,9500.0,196.9699,197.1304,196.9277,196.9868,9500.0
2015-04-09 13:25:00,233.35,233.75,233.35,233.73,8400.0,197.1135,197.4514,197.1135,197.4345,8400.0
2015-04-09 13:30:00,233.77,233.8,233.58,233.8,4400.0,197.4683,197.4937,197.3078,197.4937,4400.0
2015-04-09 13:35:00,233.8,233.87,233.52,233.62,3500.0,197.4937,197.5528,197.2571,197.3416,3500.0
2015-04-09 13:40:00,233.7,233.84,233.58,233.84,3300.0,197.4092,197.5274,197.3078,197.5274,3300.0
2015-04-09 13:45:00,233.89,234.14,233.83,234.14,5100.0,197.5697,197.7809,197.519,197.7809,5100.0
2015-04-09 13:50:00,234.12,234.31,234.12,234.21,3800.0,197.764,197.9245,197.764,197.84,3800.0
2015-04-09 13:55:00,234.22,234.22,233.95,234.09,3900.0,197.8484,197.8484,197.6204,197.7386,3900.0
2015-04-09 14:00:00,234.05,234.3,234.02,234.25,1800.0,197.7048,197.916,197.6795,197.8738,1800.0
2015-04-09 14:05:00,234.22,234.24,234.11,234.24,3100.0,197.8484,197.8653,197.7555,197.8653,3100.0
2015-04-09 14:10:00,234.24,234.43,234.17,234.39,5300.0,197.8653,198.0258,197.8062,197.992,5300.0
2015-04-09 14:15:00,234.4,234.63,234.35,234.51,7100.0,198.0005,198.1948,197.9582,198.0934,7100.0
2015-04-09 14:20:00,234.54,234.57,234.18,234.4,5000.0,198.1187,198.1441,197.8146,198.0005,5000.0
2015-04-09 14:25:00,234.45,234.54,234.38,234.43,5600.0,198.0427,198.1187,197.9836,198.0258,5600.0
2015-04-09 14:30:00,234.47,234.55,234.34,234.46,4600.0,198.0596,198.1272,197.9498,198.0512,4600.0
2015-04-09 14:35:00,234.42,234.81,234.41,234.76,6000.0,198.0174,198.3468,198.0089,198.3046,6000.0
2015-04-09 14:40:00,234.74,234.9,234.74,234.83,14600.0,198.2877,198.4228,198.2877,198.3637,14600.0
2015-04-09 14:45:00,234.86,234.86,234.56,234.59,13300.0,198.389,198.389,198.1356,198.161,13300.0
2015-04-09 14:50:00,234.58,234.91,234.54,234.85,8600.0,198.1525,198.4313,198.1187,198.3806,8600.0
2015-04-09 14:55:00,234.84,235.32,234.84,235.26,6800.0,198.3722,198.7776,198.3722,198.7269,6800.0
2015-04-09 15:00:00,235.26,235.32,235.17,235.3,4500.0,198.7269,198.7776,198.6509,198.7607,4500.0
2015-04-09 15:05:00,235.3,235.3,234.88,234.88,4600.0,198.7607,198.7607,198.4059,198.4059,4600.0
2015-04-09 15:10:00,234.86,235.63,234.86,235.62,9800.0,198.389,199.0395,198.389,199.031,9800.0
2015-04-09 15:15:00,235.63,235.63,235.37,235.37,4600.0,199.0395,199.0395,198.8198,198.8198,4600.0
2015-04-09 15:20:00,235.43,235.5,235.3,235.32,3100.0,198.8705,198.9297,198.7607,198.7776,3100.0
2015-04-09 15:25:00,235.36,235.52,235.3,235.46,3300.0,198.8114,198.9466,198.7607,198.8959,3300.0
2015-04-09 15:30:00,235.56,235.56,234.89,234.89,4900.0,198.9803,198.9803,198.4144,198.4144,4900.0
2015-04-09 15:35:00,234.91,235.0,234.76,234.93,4600.0,198.4313,198.5073,198.3046,198.4482,4600.0
2015-04-09 15:40:00,234.95,235.1,234.87,234.92,8200.0,198.4651,198.5918,198.3975,198.4397,8200.0
2015-04-09 15:45:00,234.89,234.91,234.71,234.83,9300.0,198.4144,198.4313,198.2623,198.3637,9300.0
2015-04-09 15:50:00,234.83,234.94,234.75,234.94,6900.0,198.3637,198.4566,198.2961,198.4566,6900.0
2015-04-09 15:55:00,234.94,235.0,234.81,234.88,12800.0,198.4566,198.5073,198.3468,198.4059,12800.0
2015-04-10 09:30:00,235.32,235.48,234.95,235.38,8100.0,198.7776,198.9128,198.4651,198.8283,8100.0
2015-04-10 09:35:00,235.35,235.57,235.04,235.57,1900.0,198.803,198.9888,198.5411,198.9888,1900.0
2015-04-10 09:40:00,235.48,235.48,234.85,234.98,2400.0,198.9128,198.9128,198.3806,198.4904,2400.0
2015-04-10 09:45:00,234.83,234.83,234.34,234.62,2200.0,198.3637,198.3637,197.9498,198.1863,2200.0
2015-04-10 09:50:00,234.56,234.56,234.06,234.06,4000.0,198.1356,198.1356,197.7133,197.7133,4000.0
2015-04-10 09:55:00,234.05,234.08,233.85,234.03,6500.0,197.7048,197.7302,197.5359,197.6879,6500.0
2015-04-10 10:00:00,233.99,234.38,233.97,234.06,3600.0,197.6541,197.9836,197.6373,197.7133,3600.0
2015-04-10 10:05:00,234.09,234.09,233.59,233.84,3800.0,197.7386,197.7386,197.3163,197.5274,3800.0
2015-04-10 10:10:00,233.96,234.42,233.92,234.39,5000.0,197.6288,198.0174,197.595,197.992,5000.0
2015-04-10 10:15:00,234.35,234.6,234.29,234.31,3100.0,197.9582,198.1694,197.9076,197.9245,3100.0
2015-04-10 10:20:00,234.37,234.6,234.37,234.58,1200.0,197.9751,198.1694,197.9751,198.1525,1200.0
2015-04-10 10:25:00,234.47,234.78,234.46,234.76,2400.0,198.0596,198.3215,198.0512,198.3046,2400.0
2015-04-10 10:30:00,234.77,234.82,234.66,234.66,2000.0,198.313,198.3553,198.2201,198.2201,2000.0
2015-04-10 10:35:00,234.72,234.84,234.72,234.84,3300.0,198.2708,198.3722,198.2708,198.3722,3300.0
2015-04-10 10:40:00,234.97,234.97,234.79,234.89,2700.0,198.482,198.482,198.3299,198.4144,2700.0
2015-04-10 10:45:00,234.91,235.18,234.91,235.18,4400.0,198.4313,198.6594,198.4313,198.6594,4400.0
2015-04-10 10:50:00,235.16,235.44,235.12,235.15,4700.0,198.6425,198.879,198.6087,198.634,4700.0
2015-04-10 10:55:00,235.08,235.08,234.94,234.94,1500.0,198.5749,198.5749,198.4566,198.4566,1500.0
2015-04-10 11:00:00,234.95,235.09,234.94,235.09,1800.0,198.4651,198.5833,198.4566,198.5833,1800.0
2015-04-10 11:05:00,235.12,235.24,235.11,235.22,4000.0,198.6087,198.71,198.6002,198.6931,4000.0
2015-04-10 11:10:00,235.24,235.54,235.13,235.51,3400.0,198.71,198.9635,198.6171,198.9381,3400.0
2015-04-10 11:15:00,235.5,235.71,235.38,235.58,3700.0,198.9297,199.1071,198.8283,198.9972,3700.0
2015-04-10 11:20:00,235.6,235.7,235.59,235.7,1100.0,199.0141,199.0986,199.0057,199.0986,1100.0
2015-04-10 11:25:00,235.66,235.78,235.55,235.68,3600.0,199.0648,199.1662,198.9719,199.0817,3600.0
2015-04-10 11:30:00,235.66,235.78,235.64,235.65,900.0,199.0648,199.1662,199.0479,199.0564,900.0
2015-04-10 11:35:00,235.8,235.97,235.8,235.97,700.0,199.1831,199.3267,199.1831,199.3267,700.0
2015-04-10 11:40:00,235.97,235.97,235.73,235.73,1800.0,199.3267,199.3267,199.1239,199.1239,1800.0
2015-04-10 11:45:00,235.67,235.81,235.67,235.75,700.0,199.0733,199.1915,199.0733,199.1408,700.0
2015-04-10 11:50:00,235.81,235.81,235.6,235.6,1500.0,199.1915,199.1915,199.0141,199.0141,1500.0
2015-04-10 11:55:00,235.74,235.76,235.66,235.71,1600.0,199.1324,199.1493,199.0648,199.1071,1600.0
2015-04-10 12:00:00,235.67,235.74,235.65,235.67,1800.0,199.0733,199.1324,199.0564,199.0733,1800.0
2015-04-10 12:05:00,235.74,235.77,235.61,235.61,2800.0,199.1324,199.1577,199.0226,199.0226,2800.0
2015-04-10 12:10:00,235.73,235.73,235.6,235.64,700.0,199.1239,199.1239,199.0141,199.0479,700.0
2015-04-10 12:15:00,235.64,235.65,235.51,235.61,1600.0,199.0479,199.0564,198.9381,199.0226,1600.0
2015-04-10 12:20:00,235.57,235.57,235.39,235.47,1100.0,198.9888,198.9888,198.8367,198.9043,1100.0
2015-04-10 12:25:00,235.35,235.44,235.35,235.36,1300.0,198.803,198.879,198.803,198.8114,1300.0
2015-04-10 12:30:00,235.4,235.51,235.4,235.43,1100.0,198.8452,198.9381,198.8452,198.8705,1100.0
2015-04-10 12:35:00,235.48,235.55,235.39,235.4,10700.0,198.9128,198.9719,198.8367,198.8452,10700.0
2015-04-10 12:40:00,235.39,235.42,235.3,235.41,900.0,198.8367,198.8621,198.7607,198.8536,900.0
2015-04-10 12:45:00,235.41,235.41,235.41,235.41,0.0,198.8536,198.8536,198.8536,198.8536,0.0
2015-04-10 12:50:00,235.31,235.38,235.24,235.28,11400.0,198.7692,198.8283,198.71,198.7438,11400.0
2015-04-10 12:55:00,235.24,235.24,235.09,235.09,600.0,198.71,198.71,198.5833,198.5833,600.0
2015-04-10 13:00:00,235.11,235.19,235.06,235.06,1000.0,198.6002,198.6678,198.558,198.558,1000.0
2015-04-10 13:05:00,235.09,235.21,235.06,235.21,600.0,198.5833,198.6847,198.558,198.6847,600.0
2015-04-10 13:10:00,235.22,235.23,235.09,235.22,3200.0,198.6931,198.7016,198.5833,198.6931,3200.0
2015-04-10 13:15:00,235.27,235.38,235.27,235.38,700.0,198.7354,198.8283,198.7354,198.8283,700.0
2015-04-10 13:20:00,235.44,235.46,235.36,235.36,1300.0,198.879,198.8959,198.8114,198.8114,1300.0
2015-04-10 13:25:00,235.4,235.4,235.17,235.3,3000.0,198.8452,198.8452,198.6509,198.7607,3000.0
2015-04-10 13:30:00,235.39,235.42,235.17,235.17,1800.0,198.8367,198.8621,198.6509,198.6509,1800.0
2015-04-10 13:35:00,235.17,235.35,235.17,235.31,1700.0,198.6509,198.803,198.6509,198.7692,1700.0
2015-04-10 13:40:00,235.23,235.26,235.17,235.26,900.0,198.7016,198.7269,198.6509,198.7269,900.0
2015-04-10 13:45:00,235.2,235.34,235.17,235.22,3000.0,198.6762,198.7945,198.6509,198.6931,3000.0
2015-04-10 13:50:00,235.09,235.09,235.04,235.05,400.0,198.5833,198.5833,198.5411,198.5495,400.0
2015-04-10 13:55:00,235.04,235.05,235.0,235.05,800.0,198.5411,198.5495,198.5073,198.5495,800.0
2015-04-10 14:00:00,235.05,235.14,235.05,235.12,1700.0,198.5495,198.6256,198.5495,198.6087,1700.0
2015-04-10 14:05:00,235.11,235.17,234.97,234.97,1500.0,198.6002,198.6509,198.482,198.482,1500.0
2015-04-10 14:10:00,235.03,235.03,234.93,235.0,4900.0,198.5326,198.5326,198.4482,198.5073,4900.0
2015-04-10 14:15:00,235.06,235.08,234.95,234.97,2300.0,198.558,198.5749,198.4651,198.482,2300.0
2015-04-10 14:20:00,234.93,234.97,234.83,234.83,800.0,198.4482,198.482,198.3637,198.3637,800.0
2015-04-10 14:25:00,234.94,234.95,234.86,234.86,1900.0,198.4566,198.4651,198.389,198.389,1900.0
2015-04-10 14:30:00,234.85,234.86,234.8,234.8,800.0,198.3806,198.389,198.3384,198.3384,800.0
2015-04-10 14:35:00,234.8,234.84,234.72,234.84,2300.0,198.3384,198.3722,198.2708,198.3722,2300.0
2015-04-10 14:40:00,234.84,234.89,234.79,234.89,2500.0,198.3722,198.4144,198.3299,198.4144,2500.0
2015-04-10 14:45:00,234.87,234.93,234.84,234.84,1100.0,198.3975,198.4482,198.3722,198.3722,1100.0
2015-04-10 14:50:00,234.74,234.84,234.68,234.68,2000.0,198.2877,198.3722,198.237,198.237,2000.0
2015-04-10 14:55:00,234.75,234.79,234.74,234.74,1600.0,198.2961,198.3299,198.2877,198.2877,1600.0
2015-04-10 15:00:00,234.64,234.85,234.64,234.83,4300.0,198.2032,198.3806,198.2032,198.3637,4300.0
2015-04-10 15:05:00,234.79,234.86,234.73,234.75,3000.0,198.3299,198.389,198.2792,198.2961,3000.0
2015-04-10 15:10:00,234.78,234.86,234.73,234.76,2200.0,198.3215,198.389,198.2792,198.3046,2200.0
2015-04-10 15:15:00,234.75,234.77,234.69,234.71,4000.0,198.2961,198.313,198.2454,198.2623,4000.0
2015-04-10 15:20:00,234.7,234.78,234.68,234.73,3000.0,198.2539,198.3215,198.237,198.2792,3000.0
2015-04-10 15:25:00,234.73,234.75,234.61,234.7,8000.0,198.2792,198.2961,198.1779,198.2539,8000.0
2015-04-10 15:30:00,234.7,234.74,234.54,234.58,7100.0,198.2539,198.2877,198.1187,198.1525,7100.0
2015-04-10 15:35:00,234.64,234.65,234.57,234.63,2900.0,198.2032,198.2117,198.1441,198.1948,2900.0
2015-04-10 15:40:00,234.66,234.68,234.51,234.53,5400.0,198.2201,198.237,198.0934,198.1103,5400.0
2015-04-10 15:45:00,234.53,234.58,234.5,234.54,4300.0,198.1103,198.1525,198.085,198.1187,4300.0
2015-04-10 15:50:00,234.54,234.76,234.5,234.76,12600.0,198.1187,198.3046,198.085,198.3046,12600.0
2015-04-10 15:55:00,234.74,234.78,234.68,234.73,14600.0,198.2877,198.3215,198.237,198.2792,14600.0
2015-04-13 09:30:00,235.46,235.83,234.76,234.95,8400.0,198.8959,199.2084,198.3046,198.4651,8400.0
2015-04-13 09:35:00,234.99,235.85,234.77,235.61,4400.0,198.4989,199.2253,198.313,199.0226,4400.0
2015-04-13 09:40:00,235.31,235.57,235.26,235.29,900.0,198.7692,198.9888,198.7269,198.7523,900.0
2015-04-13 09:45:00,235.25,235.47,235.05,235.15,4700.0,198.7185,198.9043,198.5495,198.634,4700.0
2015-04-13 09:50:00,235.45,235.5,235.04,235.5,16600.0,198.8874,198.9297,198.5411,198.9297,16600.0
2015-04-13 09:55:00,235.5,235.99,235.5,235.98,2900.0,198.9297,199.3436,198.9297,199.3351,2900.0
2015-04-13 10:00:00,235.99,236.27,235.66,235.66,4500.0,199.3436,199.5801,199.0648,199.0648,4500.0
2015-04-13 10:05:00,236.09,236.4,235.97,236.4,3300.0,199.428,199.6899,199.3267,199.6899,3300.0
2015-04-13 10:10:00,236.4,236.47,236.35,236.43,3200.0,199.6899,199.749,199.6477,199.7152,3200.0
2015-04-13 10:15:00,236.47,236.49,236.37,236.43,2900.0,199.749,199.7659,199.6646,199.7152,2900.0
2015-04-13 10:20:00,236.43,237.02,236.4,237.02,5000.0,199.7152,200.2136,199.6899,200.2136,5000.0
2015-04-13 10:25:00,237.09,237.1,236.76,236.9,6800.0,200.2728,200.2812,199.994,200.1123,6800.0
2015-04-13 10:30:00,236.94,237.25,236.91,237.1,6400.0,200.146,200.4079,200.1207,200.2812,6400.0
2015-04-13 10:35:00,237.2,237.2,236.99,237.2,4000.0,200.3657,200.3657,200.1883,200.3657,4000.0
2015-04-13 10:40:00,237.22,237.22,236.8,236.81,15100.0,200.3826,200.3826,200.0278,200.0362,15100.0
2015-04-13 10:45:00,236.84,236.92,236.63,236.76,3100.0,200.0616,200.1292,199.8842,199.994,3100.0
2015-04-13 10:50:00,236.73,236.79,236.65,236.68,5100.0,199.9687,200.0193,199.9011,199.9264,5100.0
2015-04-13 10:55:00,236.69,236.87,236.43,236.83,4100.0,199.9349,200.0869,199.7152,200.0531,4100.0
2015-04-13 11:00:00,236.8,236.95,236.71,236.86,10100.0,200.0278,200.1545,199.9518,200.0785,10100.0
2015-04-13 11:05:00,236.89,237.15,236.86,237.07,7400.0,200.1038,200.3234,200.0785,200.2559,7400.0
2015-04-13 11:10:00,237.08,237.18,236.91,237.18,3400.0,200.2643,200.3488,200.1207,200.3488,3400.0
2015-04-13 11:15:00,237.19,237.35,237.16,237.34,7600.0,200.3572,200.4924,200.3319,200.4839,7600.0
2015-04-13 11:20:00,237.34,237.4,237.04,237.04,9200.0,200.4839,200.5346,200.2305,200.2305,9200.0
2015-04-13 11:25:00,237.19,237.37,237.19,237.21,5400.0,200.3572,200.5093,200.3572,200.3741,5400.0
2015-04-13 11:30:00,237.26,237.31,237.0,237.0,5600.0,200.4164,200.4586,200.1967,200.1967,5600.0
2015-04-13 11:35:00,237.22,237.23,237.1,237.18,3900.0,200.3826,200.391,200.2812,200.3488,3900.0
2015-04-13 11:40:00,237.19,237.19,236.76,237.05,3400.0,200.3572,200.3572,199.994,200.239,3400.0
2015-04-13 11:45:00,237.02,237.05,236.57,236.75,9200.0,200.2136,200.239,199.8335,199.9856,9200.0
2015-04-13 11:50:00,236.92,237.01,236.72,236.9,6300.0,200.1292,200.2052,199.9602,200.1123,6300.0
2015-04-13 11:55:00,236.96,237.09,236.96,237.05,7000.0,200.1629,200.2728,200.1629,200.239,7000.0
2015-04-13 12:00:00,237.04,237.04,236.98,236.98,2000.0,200.2305,200.2305,200.1798,200.1798,2000.0
2015-04-13 12:05:00,237.06,237.1,236.91,236.92,4200.0,200.2474,200.2812,200.1207,200.1292,4200.0
2015-04-13 12:10:00,236.87,237.07,236.86,236.93,1300.0,200.0869,200.2559,200.0785,200.1376,1300.0
2015-04-13 12:15:00,236.95,237.08,236.95,237.08,1400.0,200.1545,200.2643,200.1545,200.2643,1400.0
2015-04-13 12:20:00,237.02,237.27,236.98,237.03,5400.0,200.2136,200.4248,200.1798,200.2221,5400.0
2015-04-13 12:25:00,237.07,237.21,237.0,237.21,3300.0,200.2559,200.3741,200.1967,200.3741,3300.0
2015-04-13 12:30:00,237.22,237.28,236.95,237.23,5900.0,200.3826,200.4332,200.1545,200.391,5900.0
2015-04-13 12:35:00,237.2,237.32,237.0,237.0,2900.0,200.3657,200.467,200.1967,200.1967,2900.0
2015-04-13 12:40:00,237.0,237.0,236.89,236.91,1600.0,200.1967,200.1967,200.1038,200.1207,1600.0
2015-04-13 12:45:00,236.93,236.96,236.92,236.93,1200.0,200.1376,200.1629,200.1292,200.1376,1200.0
2015-04-13 12:50:00,236.98,237.06,236.89,236.89,2400.0,200.1798,200.2474,200.1038,200.1038,2400.0
2015-04-13 12:55:00,236.91,236.96,236.91,236.96,300.0,200.1207,200.1629,200.1207,200.1629,300.0
2015-04-13 13:00:00,236.94,237.11,236.9,237.11,1800.0,200.146,200.2896,200.1123,200.2896,1800.0
2015-04-13 13:05:00,237.05,237.11,236.96,236.96,3400.0,200.239,200.2896,200.1629,200.1629,3400.0
2015-04-13 13:10:00,236.9,236.91,236.77,236.78,3400.0,200.1123,200.1207,200.0024,200.0109,3400.0
2015-04-13 13:15:00,236.89,236.99,236.8,236.8,4700.0,200.1038,200.1883,200.0278,200.0278,4700.0
2015-04-13 13:20:00,236.84,236.98,236.81,236.81,4800.0,200.0616,200.1798,200.0362,200.0362,4800.0
2015-04-13 13:25:00,236.81,236.82,236.5,236.5,3300.0,200.0362,200.0447,199.7744,199.7744,3300.0
2015-04-13 13:30:00,236.52,236.59,236.49,236.53,5700.0,199.7913,199.8504,199.7659,199.7997,5700.0
2015-04-13 13:35:00,236.5,236.58,236.35,236.35,2800.0,199.7744,199.842,199.6477,199.6477,2800.0
2015-04-13 13:40:00,236.32,236.47,236.3,236.34,3800.0,199.6223,199.749,199.6054,199.6392,3800.0
2015-04-13 13:45:00,236.3,236.37,236.24,236.3,1200.0,199.6054,199.6646,199.5547,199.6054,1200.0
2015-04-13 13:50:00,236.23,236.31,236.16,236.19,4800.0,199.5463,199.6139,199.4872,199.5125,4800.0
2015-04-13 13:55:00,236.25,236.43,236.24,236.43,4200.0,199.5632,199.7152,199.5547,199.7152,4200.0
2015-04-13 14:00:00,236.43,236.49,236.39,236.4,1400.0,199.7152,199.7659,199.6815,199.6899,1400.0
2015-04-13 14:05:00,236.5,236.53,236.26,236.28,5100.0,199.7744,199.7997,199.5716,199.5885,5100.0
2015-04-13 14:10:00,236.34,236.4,236.2,236.28,5500.0,199.6392,199.6899,199.521,199.5885,5500.0
2015-04-13 14:15:00,236.2,236.2,235.95,236.09,12900.0,199.521,199.521,199.3098,199.428,12900.0
2015-04-13 14:20:00,236.11,236.22,235.99,235.99,4300.0,199.4449,199.5379,199.3436,199.3436,4300.0
2015-04-13 14:25:00,235.99,236.04,235.9,235.93,1900.0,199.3436,199.3858,199.2675,199.2929,1900.0
2015-04-13 14:30:00,235.91,235.94,235.81,235.86,3000.0,199.276,199.3013,199.1915,199.2338,3000.0
2015-04-13 14:35:00,235.82,235.91,235.74,235.9,11400.0,199.2,199.276,199.1324,199.2675,11400.0
2015-04-13 14:40:00,235.86,235.98,235.86,235.88,3000.0,199.2338,199.3351,199.2338,199.2507,3000.0
2015-04-13 14:45:00,235.85,235.91,235.67,235.67,1500.0,199.2253,199.276,199.0733,199.0733,1500.0
2015-04-13 14:50:00,235.65,235.76,235.5,235.72,4400.0,199.0564,199.1493,198.9297,199.1155,4400.0
2015-04-13 14:55:00,235.77,235.92,235.64,235.77,5400.0,199.1577,199.2844,199.0479,199.1577,5400.0
2015-04-13 15:00:00,235.79,235.89,235.72,235.86,4600.0,199.1746,199.2591,199.1155,199.2338,4600.0
2015-04-13 15:05:00,235.82,235.86,235.74,235.78,11300.0,199.2,199.2338,199.1324,199.1662,11300.0
2015-04-13 15:10:00,235.87,235.87,235.51,235.51,6600.0,199.2422,199.2422,198.9381,198.9381,6600.0
2015-04-13 15:15:00,235.51,235.51,235.26,235.33,1900.0,198.9381,198.9381,198.7269,198.7861,1900.0
2015-04-13 15:20:00,235.35,235.35,234.77,234.84,14700.0,198.803,198.803,198.313,198.3722,14700.0
2015-04-13 15:25:00,234.87,234.91,234.76,234.87,1800.0,198.3975,198.4313,198.3046,198.3975,1800.0
2015-04-13 15:30:00,234.78,235.09,234.75,235.02,3900.0,198.3215,198.5833,198.2961,198.5242,3900.0
2015-04-13 15:35:00,235.02,235.22,235.02,235.2,6800.0,198.5242,198.6931,198.5242,198.6762,6800.0
2015-04-13 15:40:00,235.27,235.44,235.21,235.39,4600.0,198.7354,198.879,198.6847,198.8367,4600.0
2015-04-13 15:45:00,235.28,235.33,235.04,235.27,9100.0,198.7438,198.7861,198.5411,198.7354,9100.0
2015-04-13 15:50:00,235.21,235.22,235.02,235.16,6600.0,198.6847,198.6931,198.5242,198.6425,6600.0
2015-04-13 15:55:00,235.17,235.29,234.92,234.99,19600.0,198.6509,198.7523,198.4397,198.4989,19600.0
2015-04-14 09:30:00,236.66,237.78,236.22,236.29,29800.0,199.9095,200.8556,199.5379,199.597,29800.0
2015-04-14 09:35:00,236.44,237.32,236.23,236.96,12200.0,199.7237,200.467,199.5463,200.1629,12200.0
2015-04-14 09:40:00,237.15,237.48,236.51,236.52,5700.0,200.3234,200.6022,199.7828,199.7913,5700.0
2015-04-14 09:45:00,236.92,237.03,236.36,236.5,6200.0,200.1292,200.2221,199.6561,199.7744,6200.0
2015-04-14 09:50:00,236.53,236.59,236.12,236.25,1100.0,199.7997,199.8504,199.4534,199.5632,1100.0
2015-04-14 09:55:00,236.13,236.13,235.51,235.99,9400.0,199.4618,199.4618,198.9381,199.3436,9400.0
2015-04-14 10:00:00,236.2,236.24,235.52,235.76,3300.0,199.521,199.5547,198.9466,199.1493,3300.0
2015-04-14 10:05:00,235.64,236.19,235.3,236.01,6500.0,199.0479,199.5125,198.7607,199.3605,6500.0
2015-04-14 10:10:00,235.95,236.2,235.53,235.85,9000.0,199.3098,199.521,198.955,199.2253,9000.0
2015-04-14 10:15:00,236.16,236.16,235.36,235.59,4900.0,199.4872,199.4872,198.8114,199.0057,4900.0
2015-04-14 10:20:00,235.52,235.52,235.15,235.48,3200.0,198.9466,198.9466,198.634,198.9128,3200.0
2015-04-14 10:25:00,235.48,235.56,235.26,235.26,3100.0,198.9128,198.9803,198.7269,198.7269,3100.0
2015-04-14 10:30:00,235.44,235.52,235.29,235.32,2600.0,198.879,198.9466,198.7523,198.7776,2600.0
2015-04-14 10:35:00,235.53,235.53,235.25,235.53,4600.0,198.955,198.955,198.7185,198.955,4600.0
2015-04-14 10:40:00,235.6,235.69,235.34,235.34,1500.0,199.0141,199.0902,198.7945,198.7945,1500.0
2015-04-14 10:45:00,235.56,236.19,235.56,236.19,4400.0,198.9803,199.5125,198.9803,199.5125,4400.0
2015-04-14 10:50:00,236.26,236.38,236.18,236.38,3200.0,199.5716,199.673,199.5041,199.673,3200.0
2015-04-14 10:55:00,236.37,236.47,236.14,236.27,2800.0,199.6646,199.749,199.4703,199.5801,2800.0
2015-04-14 11:00:00,236.3,236.3,235.87,235.88,5900.0,199.6054,199.6054,199.2422,199.2507,5900.0
2015-04-14 11:05:00,235.89,236.0,235.68,235.84,4400.0,199.2591,199.352,199.0817,199.2169,4400.0
2015-04-14 11:10:00,235.99,236.3,235.88,236.3,2500.0,199.3436,199.6054,199.2507,199.6054,2500.0
2015-04-14 11:15:00,236.3,236.5,236.23,236.23,3900.0,199.6054,199.7744,199.5463,199.5463,3900.0
2015-04-14 11:20:00,236.46,236.47,235.97,236.22,3100.0,199.7406,199.749,199.3267,199.5379,3100.0
2015-04-14 11:25:00,236.2,236.31,236.12,236.19,1300.0,199.521,199.6139,199.4534,199.5125,1300.0
2015-04-14 11:30:00,236.18,236.38,236.18,236.24,3400.0,199.5041,199.673,199.5041,199.5547,3400.0
2015-04-14 11:35:00,236.19,236.19,236.0,236.03,1400.0,199.5125,199.5125,199.352,199.3774,1400.0
2015-04-14 11:40:00,236.21,236.27,235.99,236.2,2600.0,199.5294,199.5801,199.3436,199.521,2600.0
2015-04-14 11:45:00,236.2,236.2,236.02,236.02,1400.0,199.521,199.521,199.3689,199.3689,1400.0
2015-04-14 11:50:00,235.94,236.16,235.85,236.09,1800.0,199.3013,199.4872,199.2253,199.428,1800.0
2015-04-14 11:55:00,236.23,236.28,236.14,236.14,2000.0,199.5463,199.5885,199.4703,199.4703,2000.0
2015-04-14 12:00:00,236.15,236.65,236.07,236.5,6300.0,199.4787,199.9011,199.4111,199.7744,6300.0
2015-04-14 12:05:00,236.76,236.9,236.59,236.82,3100.0,199.994,200.1123,199.8504,200.0447,3100.0
2015-04-14 12:10:00,236.82,236.9,236.76,236.83,4800.0,200.0447,200.1123,199.994,200.0531,4800.0
2015-04-14 12:15:00,236.83,236.84,236.75,236.8,3600.0,200.0531,200.0616,199.9856,200.0278,3600.0
2015-04-14 12:20:00,236.78,236.99,236.78,236.89,5800.0,200.0109,200.1883,200.0109,200.1038,5800.0
2015-04-14 12:25:00,236.99,237.17,236.99,237.04,3800.0,200.1883,200.3403,200.1883,200.2305,3800.0
2015-04-14 12:30:00,237.1,237.41,237.09,237.41,2800.0,200.2812,200.5431,200.2728,200.5431,2800.0
2015-04-14 12:35:00,237.45,237.62,237.36,237.52,4400.0,200.5769,200.7205,200.5008,200.636,4400.0
2015-04-14 12:40:00,237.52,237.84,237.52,237.72,3100.0,200.636,200.9063,200.636,200.8049,3100.0
2015-04-14 12:45:00,237.76,237.85,237.15,237.85,6200.0,200.8387,200.9147,200.3234,200.9147,6200.0
2015-04-14 12:50:00,237.85,237.98,237.83,237.84,4400.0,200.9147,201.0245,200.8978,200.9063,4400.0
2015-04-14 12:55:00,237.83,237.97,237.81,237.88,2600.0,200.8978,201.0161,200.8809,200.9401,2600.0
2015-04-14 13:00:00,237.9,237.96,237.83,237.87,4100.0,200.957,201.0077,200.8978,200.9316,4100.0
2015-04-14 13:05:00,237.97,237.99,237.79,237.87,4900.0,201.0161,201.033,200.8641,200.9316,4900.0
2015-04-14 13:10:00,237.89,237.99,237.7,237.77,3300.0,200.9485,201.033,200.788,200.8472,3300.0
2015-04-14 13:15:00,237.79,237.81,237.61,237.75,2200.0,200.8641,200.8809,200.712,200.8303,2200.0
2015-04-14 13:20:00,237.77,237.92,237.69,237.92,2300.0,200.8472,200.9739,200.7796,200.9739,2300.0
2015-04-14 13:25:00,237.91,237.93,237.78,237.91,1600.0,200.9654,200.9823,200.8556,200.9654,1600.0
2015-04-14 13:30:00,237.92,238.37,237.92,238.24,10700.0,200.9739,201.354,200.9739,201.2442,10700.0
2015-04-14 13:35:00,238.31,238.32,238.11,238.27,2700.0,201.3033,201.3118,201.1344,201.2695,2700.0
2015-04-14 13:40:00,238.32,238.34,238.0,238.07,6600.0,201.3118,201.3286,201.0414,201.1006,6600.0
2015-04-14 13:45:00,238.14,238.19,237.71,237.77,3300.0,201.1597,201.2019,200.7965,200.8472,3300.0
2015-04-14 13:50:00,237.73,237.73,237.52,237.66,4700.0,200.8134,200.8134,200.636,200.7542,4700.0
2015-04-14 13:55:00,237.57,237.62,237.38,237.59,10900.0,200.6782,200.7205,200.5177,200.6951,10900.0
2015-04-14 14:00:00,237.59,237.6,237.37,237.41,8200.0,200.6951,200.7036,200.5093,200.5431,8200.0
2015-04-14 14:05:00,237.49,237.86,237.49,237.73,6000.0,200.6106,200.9232,200.6106,200.8134,6000.0
2015-04-14 14:10:00,237.72,237.72,237.62,237.64,3900.0,200.8049,200.8049,200.7205,200.7373,3900.0
2015-04-14 14:15:00,237.59,237.79,237.59,237.76,10900.0,200.6951,200.8641,200.6951,200.8387,10900.0
2015-04-14 14:20:00,237.76,237.76,237.58,237.64,4300.0,200.8387,200.8387,200.6867,200.7373,4300.0
2015-04-14 14:25:00,237.63,238.04,237.63,237.99,6000.0,200.7289,201.0752,200.7289,201.033,6000.0
2015-04-14 14:30:00,238.02,238.19,238.02,238.15,4400.0,201.0583,201.2019,201.0583,201.1681,4400.0
2015-04-14 14:35:00,238.07,238.12,237.77,237.77,4400.0,201.1006,201.1428,200.8472,200.8472,4400.0
2015-04-14 14:40:00,237.74,237.78,237.67,237.73,2800.0,200.8218,200.8556,200.7627,200.8134,2800.0
2015-04-14 14:45:00,237.8,238.08,237.8,237.91,8100.0,200.8725,201.109,200.8725,200.9654,8100.0
2015-04-14 14:50:00,237.82,238.02,237.8,237.95,7600.0,200.8894,201.0583,200.8725,200.9992,7600.0
2015-04-14 14:55:00,237.99,238.05,237.93,237.95,7700.0,201.033,201.0837,200.9823,200.9992,7700.0
2015-04-14 15:00:00,237.93,238.06,237.85,237.87,9300.0,200.9823,201.0921,200.9147,200.9316,9300.0
2015-04-14 15:05:00,237.89,238.17,237.89,238.05,5300.0,200.9485,201.185,200.9485,201.0837,5300.0
2015-04-14 15:10:00,238.0,238.21,238.0,238.2,3500.0,201.0414,201.2188,201.0414,201.2104,3500.0
2015-04-14 15:15:00,238.25,238.47,238.25,238.47,7100.0,201.2526,201.4385,201.2526,201.4385,7100.0
2015-04-14 15:20:00,238.39,238.4,238.13,238.29,6300.0,201.3709,201.3793,201.1513,201.2864,6300.0
2015-04-14 15:25:00,238.28,238.3,238.13,238.28,5500.0,201.278,201.2949,201.1513,201.278,5500.0
2015-04-14 15:30:00,238.29,238.69,238.29,238.52,9200.0,201.2864,201.6243,201.2864,201.4807,9200.0
2015-04-14 15:35:00,238.43,238.5,238.27,238.38,12700.0,201.4047,201.4638,201.2695,201.3624,12700.0
2015-04-14 15:40:00,238.34,238.34,238.13,238.13,6500.0,201.3286,201.3286,201.1513,201.1513,6500.0
2015-04-14 15:45:00,238.16,238.21,238.06,238.21,18000.0,201.1766,201.2188,201.0921,201.2188,18000.0
2015-04-14 15:50:00,238.18,238.18,238.04,238.07,13700.0,201.1935,201.1935,201.0752,201.1006,13700.0
2015-04-14 15:55:00,238.06,238.21,237.93,238.21,32000.0,201.0921,201.2188,200.9823,201.2188,32000.0
2015-04-15 09:30:00,238.39,239.29,237.69,239.07,10600.0,201.3709,202.1311,200.7796,201.9453,10600.0
2015-04-15 09:35:00,239.29,240.0,239.08,240.0,4600.0,202.1311,202.7309,201.9537,202.7309,4600.0
2015-04-15 09:40:00,239.99,240.78,239.78,240.59,15100.0,202.7224,203.3897,202.545,203.2292,15100.0
2015-04-15 09:45:00,240.58,240.98,240.14,240.31,9600.0,203.2208,203.5587,202.8491,202.9927,9600.0
2015-04-15 09:50:00,240.47,240.52,239.87,240.12,9300.0,203.1279,203.1701,202.6211,202.8322,9300.0
2015-04-15 09:55:00,240.14,240.21,239.81,239.81,9100.0,202.8491,202.9083,202.5704,202.5704,9100.0
2015-04-15 10:00:00,239.95,240.0,239.2,239.2,10600.0,202.6886,202.7309,202.0551,202.0551,10600.0
2015-04-15 10:05:00,239.19,239.59,239.16,239.56,8900.0,202.0466,202.3845,202.0213,202.3592,8900.0
2015-04-15 10:10:00,239.39,239.73,239.38,239.6,5800.0,202.2156,202.5028,202.2071,202.393,5800.0
2015-04-15 10:15:00,239.69,239.69,239.26,239.35,2900.0,202.469,202.469,202.1058,202.1818,2900.0
2015-04-15 10:20:00,239.38,239.5,239.13,239.26,7100.0,202.2071,202.3085,201.996,202.1058,7100.0
2015-04-15 10:25:00,239.17,239.18,238.4,238.65,10700.0,202.0298,202.0382,201.3793,201.5905,10700.0
2015-04-15 10:30:00,238.63,238.91,238.6,238.71,4200.0,201.5736,201.8101,201.5483,201.6412,4200.0
2015-04-15 10:35:00,238.87,238.88,238.52,238.52,5300.0,201.7763,201.7848,201.4807,201.4807,5300.0
2015-04-15 10:40:00,238.54,238.6,237.99,238.49,18700.0,201.4976,201.5483,201.033,201.4554,18700.0
2015-04-15 10:45:00,238.66,239.1,238.66,238.99,3800.0,201.599,201.9706,201.599,201.8777,3800.0
2015-04-15 10:50:00,238.97,239.51,238.97,239.43,5000.0,201.8608,202.317,201.8608,202.2494,5000.0
2015-04-15 10:55:00,239.47,239.6,239.31,239.5,5300.0,202.2832,202.393,202.148,202.3085,5300.0
2015-04-15 11:00:00,239.52,239.58,239.33,239.33,4500.0,202.3254,202.3761,202.1649,202.1649,4500.0
2015-04-15 11:05:00,239.28,239.28,239.02,239.02,3300.0,202.1227,202.1227,201.903,201.903,3300.0
2015-04-15 11:10:00,239.09,239.19,239.0,239.08,4200.0,201.9622,202.0466,201.8862,201.9537,4200.0
2015-04-15 11:15:00,239.06,239.53,239.06,239.53,3300.0,201.9368,202.3339,201.9368,202.3339,3300.0
2015-04-15 11:20:00,239.34,239.74,239.08,239.74,8400.0,202.1734,202.5112,201.9537,202.5112,8400.0
2015-04-15 11:25:00,239.64,240.0,239.63,239.99,6300.0,202.4268,202.7309,202.4183,202.7224,6300.0
2015-04-15 11:30:00,239.99,240.0,239.62,239.8,7600.0,202.7224,202.7309,202.4099,202.5619,7600.0
2015-04-15 11:35:00,239.8,240.0,239.8,239.94,4200.0,202.5619,202.7309,202.5619,202.6802,4200.0
2015-04-15 11:40:00,239.88,239.99,239.83,239.99,6800.0,202.6295,202.7224,202.5873,202.7224,6800.0
2015-04-15 11:45:00,240.0,240.0,239.89,239.96,3400.0,202.7309,202.7309,202.6379,202.6971,3400.0
2015-04-15 11:50:00,239.96,240.05,239.81,239.81,9000.0,202.6971,202.7731,202.5704,202.5704,9000.0
2015-04-15 11:55:00,239.79,240.08,239.77,239.98,9500.0,202.5535,202.7984,202.5366,202.714,9500.0
2015-04-15 12:00:00,239.98,240.05,239.87,239.87,5300.0,202.714,202.7731,202.6211,202.6211,5300.0
2015-04-15 12:05:00,239.87,240.0,239.77,239.77,6300.0,202.6211,202.7309,202.5366,202.5366,6300.0
2015-04-15 12:10:00,239.92,240.0,239.77,239.86,9000.0,202.6633,202.7309,202.5366,202.6126,9000.0
2015-04-15 12:15:00,239.92,239.96,239.54,239.88,3500.0,202.6633,202.6971,202.3423,202.6295,3500.0
2015-04-15 12:20:00,239.9,240.05,239.86,239.95,5100.0,202.6464,202.7731,202.6126,202.6886,5100.0
2015-04-15 12:25:00,239.96,240.11,239.86,239.96,11400.0,202.6971,202.8238,202.6126,202.6971,11400.0
2015-04-15 12:30:00,240.02,240.02,239.66,239.66,5600.0,202.7478,202.7478,202.4437,202.4437,5600.0
2015-04-15 12:35:00,239.65,240.02,239.65,239.91,4000.0,202.4352,202.7478,202.4352,202.6548,4000.0
2015-04-15 12:40:00,240.0,240.13,239.83,239.9,4200.0,202.7309,202.8407,202.5873,202.6464,4200.0
2015-04-15 12:45:00,239.91,240.01,239.88,240.01,5500.0,202.6548,202.7393,202.6295,202.7393,5500.0
2015-04-15 12:50:00,239.96,240.15,239.9,240.08,5200.0,202.6971,202.8576,202.6464,202.7984,5200.0
2015-04-15 12:55:00,240.06,240.13,239.99,239.99,5500.0,202.7815,202.8407,202.7224,202.7224,5500.0
2015-04-15 13:00:00,239.98,240.01,239.85,240.01,3900.0,202.714,202.7393,202.6042,202.7393,3900.0
2015-04-15 13:05:00,240.03,240.14,239.72,239.87,14200.0,202.7562,202.8491,202.4943,202.6211,14200.0
2015-04-15 13:10:00,240.0,240.17,239.89,240.15,2100.0,202.7309,202.8745,202.6379,202.8576,2100.0
2015-04-15 13:15:00,240.17,240.3,240.15,240.22,14300.0,202.8745,202.9843,202.8576,202.9167,14300.0
2015-04-15 13:20:00,240.18,240.44,240.17,240.33,1400.0,202.8829,203.1025,202.8745,203.0096,1400.0
2015-04-15 13:25:00,240.44,240.81,240.35,240.81,6300.0,203.1025,203.4151,203.0265,203.4151,6300.0
2015-04-15 13:30:00,240.72,240.72,240.34,240.53,5000.0,203.3391,203.3391,203.0181,203.1786,5000.0
2015-04-15 13:35:00,240.49,240.53,240.25,240.46,2000.0,203.1448,203.1786,202.942,203.1194,2000.0
2015-04-15 13:40:00,240.49,240.99,240.47,240.92,2700.0,203.1448,203.5671,203.1279,203.508,2700.0
2015-04-15 13:45:00,240.92,241.0,240.73,240.89,4100.0,203.508,203.5756,203.3475,203.4827,4100.0
2015-04-15 13:50:00,240.85,241.02,240.78,241.02,7700.0,203.4489,203.5925,203.3897,203.5925,7700.0
2015-04-15 13:55:00,241.0,241.24,240.98,241.24,3300.0,203.5756,203.7783,203.5587,203.7783,3300.0
2015-04-15 14:00:00,241.19,241.2,241.05,241.07,21500.0,203.7361,203.7445,203.6178,203.6347,21500.0
2015-04-15 14:05:00,241.09,241.09,240.94,240.94,6600.0,203.6516,203.6516,203.5249,203.5249,6600.0
2015-04-15 14:10:00,240.97,241.06,240.7,240.75,5300.0,203.5502,203.6263,203.3222,203.3644,5300.0
2015-04-15 14:15:00,240.83,241.02,240.82,241.02,2300.0,203.432,203.5925,203.4235,203.5925,2300.0
2015-04-15 14:20:00,241.07,241.15,240.75,240.84,7600.0,203.6347,203.7023,203.3644,203.4404,7600.0
2015-04-15 14:25:00,240.86,241.12,240.84,241.12,2000.0,203.4573,203.6769,203.4404,203.6769,2000.0
2015-04-15 14:30:00,241.17,241.4,241.17,241.34,6100.0,203.7192,203.9135,203.7192,203.8628,6100.0
2015-04-15 14:35:00,241.31,241.7,241.13,241.7,8900.0,203.8374,204.1669,203.6854,204.1669,8900.0
2015-04-15 14:40:00,241.73,241.87,241.69,241.87,8500.0,204.1922,204.3105,204.1584,204.3105,8500.0
2015-04-15 14:45:00,241.92,242.0,241.85,241.89,4200.0,204.3527,204.4203,204.2936,204.3274,4200.0
2015-04-15 14:50:00,241.92,241.92,241.52,241.54,10700.0,204.3527,204.3527,204.0148,204.0317,10700.0
2015-04-15 14:55:00,241.54,241.77,241.54,241.77,3800.0,204.0317,204.226,204.0317,204.226,3800.0
2015-04-15 15:00:00,241.72,241.76,241.42,241.52,11500.0,204.1838,204.2176,203.9304,204.0148,11500.0
2015-04-15 15:05:00,241.56,241.57,241.35,241.48,12600.0,204.0486,204.0571,203.8712,203.981,12600.0
2015-04-15 15:10:00,241.49,241.68,241.49,241.67,6600.0,203.9895,204.15,203.9895,204.1415,6600.0
2015-04-15 15:15:00,241.68,241.91,241.67,241.89,13100.0,204.15,204.3443,204.1415,204.3274,13100.0
2015-04-15 15:20:00,241.97,242.02,241.73,241.86,7000.0,204.3949,204.4372,204.1922,204.302,7000.0
2015-04-15 15:25:00,241.85,242.29,241.84,242.23,16600.0,204.2936,204.6653,204.2851,204.6146,16600.0
2015-04-15 15:30:00,242.24,242.25,241.8,241.95,12100.0,204.623,204.6315,204.2513,204.3781,12100.0
2015-04-15 15:35:00,241.99,242.12,241.9,241.99,20600.0,204.4118,204.5217,204.3358,204.4118,20600.0
2015-04-15 15:40:00,241.97,242.01,241.8,241.8,21800.0,204.3949,204.4287,204.2513,204.2513,21800.0
2015-04-15 15:45:00,241.75,241.84,241.69,241.7,22600.0,204.2091,204.2851,204.1584,204.1669,22600.0
2015-04-15 15:50:00,241.69,241.89,241.57,241.58,29900.0,204.1584,204.3274,204.0571,204.0655,29900.0
2015-04-15 15:55:00,241.58,241.94,241.5,241.77,38800.0,204.0655,204.3696,203.9979,204.226,38800.0
2015-04-16 09:30:00,250.1,252.87,248.22,248.62,203000.0,211.2625,213.6023,209.6744,210.0123,203000.0
2015-04-16 09:35:00,248.3,249.43,247.14,249.43,122900.0,209.742,210.6965,208.7621,210.6965,122900.0
2015-04-16 09:40:00,248.7,250.88,248.69,250.44,62000.0,210.0799,211.9213,210.0714,211.5497,62000.0
2015-04-16 09:45:00,250.44,250.47,248.62,249.03,62300.0,211.5497,211.575,210.0123,210.3586,62300.0
2015-04-16 09:50:00,248.57,249.32,248.25,249.32,36400.0,209.97,210.6036,209.6997,210.6036,36400.0
2015-04-16 09:55:00,249.19,249.88,248.13,248.71,34700.0,210.4938,211.0766,209.5984,210.0883,34700.0
2015-04-16 10:00:00,248.65,248.92,246.62,246.64,57900.0,210.0376,210.2657,208.3229,208.3398,57900.0
2015-04-16 10:05:00,246.63,248.37,246.53,247.9,57600.0,208.3313,209.8011,208.2468,209.4041,57600.0
2015-04-16 10:10:00,247.9,248.97,247.15,247.39,36600.0,209.4041,210.3079,208.7706,208.9733,36600.0
2015-04-16 10:15:00,247.48,247.75,247.21,247.69,19300.0,209.0493,209.2774,208.8212,209.2267,19300.0
2015-04-16 10:20:00,247.7,247.88,246.87,247.77,16000.0,209.2351,209.3872,208.534,209.2943,16000.0
2015-04-16 10:25:00,247.75,247.75,246.69,246.78,19300.0,209.2774,209.2774,208.382,208.458,19300.0
2015-04-16 10:30:00,246.7,247.53,246.58,247.11,18100.0,208.3904,209.0915,208.2891,208.7368,18100.0
2015-04-16 10:35:00,247.05,247.14,246.75,247.08,7400.0,208.6861,208.7621,208.4327,208.7114,7400.0
2015-04-16 10:40:00,247.12,247.8,246.67,247.33,19700.0,208.7452,209.3196,208.3651,208.9226,19700.0
2015-04-16 10:45:00,247.21,247.45,246.88,247.31,21000.0,208.8212,209.024,208.5425,208.9057,21000.0
2015-04-16 10:50:00,247.31,247.32,245.2,245.84,26700.0,208.9057,208.9142,207.1234,207.664,26700.0
2015-04-16 10:55:00,246.01,246.56,245.91,246.44,23900.0,207.8076,208.2722,207.7231,208.1708,23900.0
2015-04-16 11:00:00,246.44,246.51,245.8,245.91,22700.0,208.1708,208.2299,207.6302,207.7231,22700.0
2015-04-16 11:05:00,245.8,246.26,245.48,245.59,17500.0,207.6302,208.0188,207.3599,207.4528,17500.0
2015-04-16 11:10:00,245.5,245.7,244.77,244.77,7500.0,207.3768,207.5457,206.7601,206.7601,7500.0
2015-04-16 11:15:00,244.9,244.99,243.66,244.29,31100.0,206.87,206.946,205.8225,206.3547,31100.0
2015-04-16 11:20:00,244.29,245.0,244.29,244.61,22200.0,206.3547,206.9544,206.3547,206.625,22200.0
2015-04-16 11:25:00,244.79,246.05,244.62,246.05,15300.0,206.777,207.8414,206.6334,207.8414,15300.0
2015-04-16 11:30:00,245.9,245.9,245.07,245.07,5500.0,207.7147,207.7147,207.0136,207.0136,5500.0
2015-04-16 11:35:00,245.0,245.46,244.86,245.13,11200.0,206.9544,207.343,206.8362,207.0642,11200.0
2015-04-16 11:40:00,245.04,245.09,244.15,244.26,14300.0,206.9882,207.0305,206.2364,206.3293,14300.0
2015-04-16 11:45:00,244.2,244.34,243.8,243.85,6800.0,206.2787,206.3969,205.9408,205.983,6800.0
2015-04-16 11:50:00,243.66,243.9,243.5,243.82,9600.0,205.8225,206.0252,205.6874,205.9577,9600.0
2015-04-16 11:55:00,243.74,243.84,243.43,243.7,5700.0,205.8901,205.9746,205.6282,205.8563,5700.0
2015-04-16 12:00:00,243.69,244.72,243.63,244.07,12200.0,205.8479,206.7179,205.7972,206.1688,12200.0
2015-04-16 12:05:00,244.02,244.2,243.73,244.13,12400.0,206.1266,206.2787,205.8816,206.2195,12400.0
2015-04-16 12:10:00,244.13,244.2,243.61,244.2,12800.0,206.2195,206.2787,205.7803,206.2787,12800.0
2015-04-16 12:15:00,244.19,244.37,243.73,244.2,11200.0,206.2702,206.4223,205.8816,206.2787,11200.0
2015-04-16 12:20:00,244.2,244.38,244.2,244.37,8300.0,206.2787,206.4307,206.2787,206.4223,8300.0
2015-04-16 12:25:00,244.35,244.55,244.34,244.41,9500.0,206.4054,206.5743,206.3969,206.456,9500.0
2015-04-16 12:30:00,244.4,244.4,244.12,244.23,7600.0,206.4476,206.4476,206.2111,206.304,7600.0
2015-04-16 12:35:00,244.31,244.36,244.19,244.25,4300.0,206.3716,206.4138,206.2702,206.3209,4300.0
2015-04-16 12:40:00,244.25,244.56,244.12,244.18,8800.0,206.3209,206.5828,206.2111,206.2618,8800.0
2015-04-16 12:45:00,244.19,244.32,243.88,244.0,1900.0,206.2702,206.38,206.0083,206.1097,1900.0
2015-04-16 12:50:00,243.93,244.16,243.79,244.16,14300.0,206.0506,206.2449,205.9323,206.2449,14300.0
2015-04-16 12:55:00,244.06,244.25,243.96,244.04,3700.0,206.1604,206.3209,206.0759,206.1435,3700.0
2015-04-16 13:00:00,244.14,244.21,244.03,244.21,9800.0,206.228,206.2871,206.1351,206.2871,9800.0
2015-04-16 13:05:00,244.16,244.22,243.77,243.96,11200.0,206.2449,206.2956,205.9154,206.0759,11200.0
2015-04-16 13:10:00,243.98,244.1,243.97,243.97,4000.0,206.0928,206.1942,206.0844,206.0844,4000.0
2015-04-16 13:15:00,244.06,244.21,243.97,244.09,7700.0,206.1604,206.2871,206.0844,206.1857,7700.0
2015-04-16 13:20:00,244.18,244.2,243.95,243.95,8700.0,206.2618,206.2787,206.0675,206.0675,8700.0
2015-04-16 13:25:00,243.91,244.49,243.91,244.49,11200.0,206.0337,206.5236,206.0337,206.5236,11200.0
2015-04-16 13:30:00,244.49,245.87,244.48,245.87,11700.0,206.5236,207.6893,206.5152,207.6893,11700.0
2015-04-16 13:35:00,245.91,246.36,245.76,246.36,4700.0,207.7231,208.1032,207.5964,208.1032,4700.0
2015-04-16 13:40:00,246.37,246.79,245.77,246.04,8600.0,208.1117,208.4665,207.6049,207.8329,8600.0
2015-04-16 13:45:00,246.04,246.43,246.03,246.38,7900.0,207.8329,208.1624,207.8245,208.1201,7900.0
2015-04-16 13:50:00,246.37,246.63,245.93,246.15,13200.0,208.1117,208.3313,207.74,207.9258,13200.0
2015-04-16 13:55:00,246.05,246.1,245.3,245.38,10400.0,207.8414,207.8836,207.2078,207.2754,10400.0
2015-04-16 14:00:00,245.38,245.45,244.71,244.91,11400.0,207.2754,207.3345,206.7095,206.8784,11400.0
2015-04-16 14:05:00,244.98,245.16,244.42,244.5,8300.0,206.9375,207.0896,206.4645,206.5321,8300.0
2015-04-16 14:10:00,244.63,244.8,244.38,244.41,8500.0,206.6419,206.7855,206.4307,206.456,8500.0
2015-04-16 14:15:00,244.56,244.73,244.51,244.65,3900.0,206.5828,206.7264,206.5405,206.6588,3900.0
2015-04-16 14:20:00,244.71,244.72,244.15,244.4,10900.0,206.7095,206.7179,206.2364,206.4476,10900.0
2015-04-16 14:25:00,244.23,244.36,243.36,243.53,23400.0,206.304,206.4138,205.5691,205.7127,23400.0
2015-04-16 14:30:00,243.52,243.53,242.88,242.89,18600.0,205.7043,205.7127,205.1636,205.1721,18600.0
2015-04-16 14:35:00,242.97,242.97,242.18,242.5,14400.0,205.2397,205.2397,204.5723,204.8426,14400.0
2015-04-16 14:40:00,242.52,242.7,242.21,242.54,9600.0,204.8595,205.0116,204.5977,204.8764,9600.0
2015-04-16 14:45:00,242.31,242.57,242.11,242.11,6300.0,204.6822,204.9018,204.5132,204.5132,6300.0
2015-04-16 14:50:00,242.19,242.27,241.85,242.26,7200.0,204.5808,204.6484,204.2936,204.6399,7200.0
2015-04-16 14:55:00,242.25,242.42,241.47,241.5,27300.0,204.6315,204.7751,203.9726,203.9979,27300.0
2015-04-16 15:00:00,241.55,241.92,241.51,241.74,18300.0,204.0402,204.3527,204.0064,204.2007,18300.0
2015-04-16 15:05:00,241.78,242.02,241.73,241.75,6900.0,204.2345,204.4372,204.1922,204.2091,6900.0
2015-04-16 15:10:00,241.75,242.64,241.72,242.46,12100.0,204.2091,204.9609,204.1838,204.8089,12100.0
2015-04-16 15:15:00,242.48,242.97,242.47,242.84,15900.0,204.8258,205.2397,204.8173,205.1298,15900.0
2015-04-16 15:20:00,242.8,243.01,242.78,242.88,6600.0,205.0961,205.2734,205.0792,205.1636,6600.0
2015-04-16 15:25:00,242.81,242.87,242.23,242.62,17900.0,205.1045,205.1552,204.6146,204.944,17900.0
2015-04-16 15:30:00,242.76,243.33,242.7,243.24,27500.0,205.0623,205.5438,205.0116,205.4677,27500.0
2015-04-16 15:35:00,243.29,243.49,243.23,243.4,18100.0,205.51,205.6789,205.4593,205.6029,18100.0
2015-04-16 15:40:00,243.38,243.41,242.73,242.77,13800.0,205.586,205.6113,205.0369,205.0707,13800.0
2015-04-16 15:45:00,242.73,243.06,242.02,242.28,31400.0,205.0369,205.3157,204.4372,204.6568,31400.0
2015-04-16 15:50:00,242.28,242.29,241.84,242.05,36400.0,204.6568,204.6653,204.2851,204.4625,36400.0
2015-04-16 15:55:00,242.03,242.11,241.84,241.87,45100.0,204.4456,204.5132,204.2851,204.3105,45100.0
2015-04-17 09:30:00,239.91,239.98,238.29,239.57,31200.0,202.6548,202.714,201.2864,202.3676,31200.0
2015-04-17 09:35:00,239.13,239.2,238.03,238.03,5800.0,201.996,202.0551,201.0668,201.0668,5800.0
2015-04-17 09:40:00,238.11,239.1,237.76,239.1,24000.0,201.1344,201.9706,200.8387,201.9706,24000.0
2015-04-17 09:45:00,238.75,239.97,238.75,239.82,10200.0,201.675,202.7055,201.675,202.5788,10200.0
2015-04-17 09:50:00,239.76,240.02,239.26,239.72,9000.0,202.5281,202.7478,202.1058,202.4943,9000.0
2015-04-17 09:55:00,239.57,239.59,239.25,239.45,8800.0,202.3676,202.3845,202.0973,202.2663,8800.0
2015-04-17 10:00:00,239.51,239.85,239.33,239.79,13700.0,202.317,202.6042,202.1649,202.5535,13700.0
2015-04-17 10:05:00,239.69,239.78,239.37,239.56,6800.0,202.469,202.545,202.1987,202.3592,6800.0
2015-04-17 10:10:00,239.54,239.6,239.25,239.52,42700.0,202.3423,202.393,202.0973,202.3254,42700.0
2015-04-17 10:15:00,239.59,239.86,239.49,239.72,18900.0,202.3845,202.6126,202.3001,202.4943,18900.0
2015-04-17 10:20:00,239.77,239.97,239.63,239.8,11900.0,202.5366,202.7055,202.4183,202.5619,11900.0
2015-04-17 10:25:00,239.92,239.97,239.75,239.87,12600.0,202.6633,202.7055,202.5197,202.6211,12600.0
2015-04-17 10:30:00,239.78,239.97,239.78,239.91,17900.0,202.545,202.7055,202.545,202.6548,17900.0
2015-04-17 10:35:00,239.98,240.26,239.9,240.13,8800.0,202.714,202.9505,202.6464,202.8407,8800.0
2015-04-17 10:40:00,240.25,240.55,240.22,240.53,13500.0,202.942,203.1955,202.9167,203.1786,13500.0
2015-04-17 10:45:00,240.5,240.74,240.3,240.34,12700.0,203.1532,203.356,202.9843,203.0181,12700.0
2015-04-17 10:50:00,240.38,240.9,240.27,240.9,15000.0,203.0519,203.4911,202.9589,203.4911,15000.0
2015-04-17 10:55:00,240.94,241.28,240.83,241.23,22400.0,203.5249,203.8121,203.432,203.7699,22400.0
2015-04-17 11:00:00,241.19,241.32,241.04,241.06,11900.0,203.7361,203.8459,203.6094,203.6263,11900.0
2015-04-17 11:05:00,241.04,241.08,240.93,241.01,6600.0,203.6094,203.6432,203.5164,203.584,6600.0
2015-04-17 11:10:00,240.97,241.17,240.93,241.17,10800.0,203.5502,203.7192,203.5164,203.7192,10800.0
2015-04-17 11:15:00,241.11,241.58,241.1,241.32,11200.0,203.6685,204.0655,203.66,203.8459,11200.0
2015-04-17 11:20:00,241.38,242.11,241.35,241.97,16000.0,203.8966,204.5132,203.8712,204.3949,16000.0
2015-04-17 11:25:00,241.98,242.04,241.83,241.99,21300.0,204.4034,204.4541,204.2767,204.4118,21300.0
2015-04-17 11:30:00,241.96,242.13,241.82,241.98,14800.0,204.3865,204.5301,204.2682,204.4034,14800.0
2015-04-17 11:35:00,242.02,242.14,241.82,241.93,22900.0,204.4372,204.5385,204.2682,204.3612,22900.0
2015-04-17 11:40:00,241.91,242.07,241.83,242.07,24500.0,204.3443,204.4794,204.2767,204.4794,24500.0
2015-04-17 11:45:00,242.07,242.36,242.0,242.3,29700.0,204.4794,204.7244,204.4203,204.6737,29700.0
2015-04-17 11:50:00,242.34,242.34,242.09,242.13,40500.0,204.7075,204.7075,204.4963,204.5301,40500.0
2015-04-17 11:55:00,242.18,242.19,241.88,241.88,12900.0,204.5723,204.5808,204.3189,204.3189,12900.0
2015-04-17 12:00:00,241.8,242.35,241.5,242.27,29100.0,204.2513,204.7159,203.9979,204.6484,29100.0
2015-04-17 12:05:00,242.11,242.16,241.64,241.65,12300.0,204.5132,204.5554,204.1162,204.1246,12300.0
2015-04-17 12:10:00,241.62,242.0,241.57,241.91,13800.0,204.0993,204.4203,204.0571,204.3443,13800.0
2015-04-17 12:15:00,241.75,241.85,241.19,241.28,5800.0,204.2091,204.2936,203.7361,203.8121,5800.0
2015-04-17 12:20:00,241.21,241.37,240.8,240.8,3600.0,203.753,203.8881,203.4066,203.4066,3600.0
2015-04-17 12:25:00,240.55,240.6,240.27,240.31,1300.0,203.1955,203.2377,202.9589,202.9927,1300.0
2015-04-17 12:30:00,240.35,240.38,240.15,240.29,7600.0,203.0265,203.0519,202.8576,202.9758,7600.0
2015-04-17 12:35:00,240.34,240.56,240.34,240.56,4100.0,203.0181,203.2039,203.0181,203.2039,4100.0
2015-04-17 12:40:00,240.47,240.65,240.47,240.64,5700.0,203.1279,203.2799,203.1279,203.2715,5700.0
2015-04-17 12:45:00,240.53,240.7,240.47,240.55,16000.0,203.1786,203.3222,203.1279,203.1955,16000.0
2015-04-17 12:50:00,240.61,240.61,240.42,240.42,7100.0,203.2461,203.2461,203.0856,203.0856,7100.0
2015-04-17 12:55:00,240.38,240.48,240.34,240.34,3000.0,203.0519,203.1363,203.0181,203.0181,3000.0
2015-04-17 13:00:00,240.41,240.55,240.38,240.49,15400.0,203.0772,203.1955,203.0519,203.1448,15400.0
2015-04-17 13:05:00,240.46,240.48,240.26,240.48,1300.0,203.1194,203.1363,202.9505,203.1363,1300.0
2015-04-17 13:10:00,240.39,240.39,240.0,240.1,2400.0,203.0603,203.0603,202.7309,202.8153,2400.0
2015-04-17 13:15:00,240.0,240.09,240.0,240.06,8500.0,202.7309,202.8069,202.7309,202.7815,8500.0
2015-04-17 13:20:00,240.02,240.18,240.01,240.14,2900.0,202.7478,202.8829,202.7393,202.8491,2900.0
2015-04-17 13:25:00,240.05,240.13,239.61,239.69,9500.0,202.7731,202.8407,202.4014,202.469,9500.0
2015-04-17 13:30:00,239.67,239.83,239.54,239.78,15200.0,202.4521,202.5873,202.3423,202.545,15200.0
2015-04-17 13:35:00,239.74,239.88,239.72,239.88,2300.0,202.5112,202.6295,202.4943,202.6295,2300.0
2015-04-17 13:40:00,239.93,239.93,239.81,239.86,3300.0,202.6717,202.6717,202.5704,202.6126,3300.0
2015-04-17 13:45:00,239.83,240.26,239.72,240.26,5300.0,202.5873,202.9505,202.4943,202.9505,5300.0
2015-04-17 13:50:00,240.22,240.27,239.89,240.01,13500.0,202.9167,202.9589,202.6379,202.7393,13500.0
2015-04-17 13:55:00,239.94,240.03,239.82,240.02,2800.0,202.6802,202.7562,202.5788,202.7478,2800.0
2015-04-17 14:00:00,239.96,240.01,239.77,239.84,5300.0,202.6971,202.7393,202.5366,202.5957,5300.0
2015-04-17 14:05:00,239.79,239.87,239.68,239.69,8600.0,202.5535,202.6211,202.4606,202.469,8600.0
2015-04-17 14:10:00,239.63,239.73,239.52,239.6,4400.0,202.4183,202.5028,202.3254,202.393,4400.0
2015-04-17 14:15:00,239.5,239.69,239.35,239.68,11700.0,202.3085,202.469,202.1818,202.4606,11700.0
2015-04-17 14:20:00,239.67,239.77,239.61,239.76,5700.0,202.4521,202.5366,202.4014,202.5281,5700.0
2015-04-17 14:25:00,239.79,240.07,239.74,239.94,5800.0,202.5535,202.79,202.5112,202.6802,5800.0
2015-04-17 14:30:00,239.89,239.98,239.7,239.77,4400.0,202.6379,202.714,202.4775,202.5366,4400.0
2015-04-17 14:35:00,239.75,239.91,239.73,239.91,6300.0,202.5197,202.6548,202.5028,202.6548,6300.0
2015-04-17 14:40:00,239.87,240.1,239.79,240.03,8600.0,202.6211,202.8153,202.5535,202.7562,8600.0
2015-04-17 14:45:00,240.15,240.16,239.91,239.96,12000.0,202.8576,202.866,202.6548,202.6971,12000.0
2015-04-17 14:50:00,240.05,240.47,239.87,240.26,12300.0,202.7731,203.1279,202.6211,202.9505,12300.0
2015-04-17 14:55:00,240.22,240.33,240.09,240.09,7100.0,202.9167,203.0096,202.8069,202.8069,7100.0
2015-04-17 15:00:00,240.04,240.21,239.94,240.19,10300.0,202.7647,202.9083,202.6802,202.8914,10300.0
2015-04-17 15:05:00,240.18,240.18,239.8,239.87,9100.0,202.8829,202.8829,202.5619,202.6211,9100.0
2015-04-17 15:10:00,239.92,240.26,239.89,240.12,10000.0,202.6633,202.9505,202.6379,202.8322,10000.0
2015-04-17 15:15:00,240.06,240.13,239.51,239.58,5800.0,202.7815,202.8407,202.317,202.3761,5800.0
2015-04-17 15:20:00,239.5,239.54,239.12,239.37,10300.0,202.3085,202.3423,201.9875,202.1987,10300.0
2015-04-17 15:25:00,239.38,239.41,239.1,239.12,6900.0,202.2071,202.2325,201.9706,201.9875,6900.0
2015-04-17 15:30:00,239.07,239.63,239.04,239.57,18600.0,201.9453,202.4183,201.9199,202.3676,18600.0
2015-04-17 15:35:00,239.55,239.89,239.33,239.73,15800.0,202.3507,202.6379,202.1649,202.5028,15800.0
2015-04-17 15:40:00,239.52,239.58,239.32,239.32,3600.0,202.3254,202.3761,202.1565,202.1565,3600.0
2015-04-17 15:45:00,239.44,239.83,239.38,239.55,16300.0,202.2578,202.5873,202.2071,202.3507,16300.0
2015-04-17 15:50:00,239.52,239.6,239.42,239.46,13400.0,202.3254,202.393,202.2409,202.2747,13400.0
2015-04-17 15:55:00,239.47,239.62,239.28,239.33,27700.0,202.2832,202.4099,202.1227,202.1649,27700.0
2015-04-20 09:30:00,240.78,241.25,240.15,240.17,12300.0,203.3897,203.7868,202.8576,202.8745,12300.0
2015-04-20 09:35:00,240.53,240.87,240.0,240.14,8700.0,203.1786,203.4658,202.7309,202.8491,8700.0
2015-04-20 09:40:00,240.07,241.04,240.0,240.53,9200.0,202.79,203.6094,202.7309,203.1786,9200.0
2015-04-20 09:45:00,240.68,240.92,240.49,240.57,7800.0,203.3053,203.508,203.1448,203.2124,7800.0
2015-04-20 09:50:00,240.5,240.57,240.25,240.25,2000.0,203.1532,203.2124,202.942,202.942,2000.0
2015-04-20 09:55:00,240.24,240.45,239.29,239.29,7100.0,202.9336,203.111,202.1311,202.1311,7100.0
2015-04-20 10:00:00,239.27,239.53,239.0,239.11,7700.0,202.1142,202.3339,201.8862,201.9791,7700.0
2015-04-20 10:05:00,239.02,239.86,239.01,239.86,6700.0,201.903,202.6126,201.8946,202.6126,6700.0
2015-04-20 10:10:00,239.89,240.04,239.7,239.8,3800.0,202.6379,202.7647,202.4775,202.5619,3800.0
2015-04-20 10:15:00,239.95,240.31,239.95,240.09,8200.0,202.6886,202.9927,202.6886,202.8069,8200.0
2015-04-20 10:20:00,240.06,240.06,239.47,239.75,4100.0,202.7815,202.7815,202.2832,202.5197,4100.0
2015-04-20 10:25:00,239.61,239.88,239.42,239.58,8900.0,202.4014,202.6295,202.2409,202.3761,8900.0
2015-04-20 10:30:00,239.58,239.58,239.32,239.45,7900.0,202.3761,202.3761,202.1565,202.2663,7900.0
2015-04-20 10:35:00,239.45,239.7,239.2,239.4,5300.0,202.2663,202.4775,202.0551,202.224,5300.0
2015-04-20 10:40:00,239.46,239.55,239.16,239.34,6000.0,202.2747,202.3507,202.0213,202.1734,6000.0
2015-04-20 10:45:00,239.34,239.39,239.05,239.08,4600.0,202.1734,202.2156,201.9284,201.9537,4600.0
2015-04-20 10:50:00,239.05,239.22,239.0,239.21,6600.0,201.9284,202.072,201.8862,202.0635,6600.0
2015-04-20 10:55:00,239.21,240.0,239.21,239.99,4800.0,202.0635,202.7309,202.0635,202.7224,4800.0
2015-04-20 11:00:00,240.0,240.53,240.0,240.12,8000.0,202.7309,203.1786,202.7309,202.8322,8000.0
2015-04-20 11:05:00,240.13,240.28,239.99,240.03,3000.0,202.8407,202.9674,202.7224,202.7562,3000.0
2015-04-20 11:10:00,240.11,240.11,239.59,239.74,4700.0,202.8238,202.8238,202.3845,202.5112,4700.0
2015-04-20 11:15:00,239.6,239.94,239.54,239.85,9200.0,202.393,202.6802,202.3423,202.6042,9200.0
2015-04-20 11:20:00,239.83,239.99,239.76,239.96,6300.0,202.5873,202.7224,202.5281,202.6971,6300.0
2015-04-20 11:25:00,239.97,240.1,239.81,239.98,4000.0,202.7055,202.8153,202.5704,202.714,4000.0
2015-04-20 11:30:00,240.12,240.5,240.12,240.27,9300.0,202.8322,203.1532,202.8322,202.9589,9300.0
2015-04-20 11:35:00,240.23,240.29,239.89,240.07,11300.0,202.9252,202.9758,202.6379,202.79,11300.0
2015-04-20 11:40:00,240.06,240.27,240.06,240.2,6300.0,202.7815,202.9589,202.7815,202.8998,6300.0
2015-04-20 11:45:00,240.2,240.35,240.05,240.05,5400.0,202.8998,203.0265,202.7731,202.7731,5400.0
2015-04-20 11:50:00,240.13,240.29,240.05,240.17,5100.0,202.8407,202.9758,202.7731,202.8745,5100.0
2015-04-20 11:55:00,240.21,240.25,239.71,239.85,14600.0,202.9083,202.942,202.4859,202.6042,14600.0
2015-04-20 12:00:00,239.89,240.11,239.83,239.96,8200.0,202.6379,202.8238,202.5873,202.6971,8200.0
2015-04-20 12:05:00,239.99,240.07,239.76,239.85,9000.0,202.7224,202.79,202.5281,202.6042,9000.0
2015-04-20 12:10:00,239.81,239.84,239.45,239.59,3100.0,202.5704,202.5957,202.2663,202.3845,3100.0
2015-04-20 12:15:00,239.59,239.83,239.45,239.66,4400.0,202.3845,202.5873,202.2663,202.4437,4400.0
2015-04-20 12:20:00,239.66,239.72,239.53,239.61,2500.0,202.4437,202.4943,202.3339,202.4014,2500.0
2015-04-20 12:25:00,239.66,239.68,239.53,239.66,4800.0,202.4437,202.4606,202.3339,202.4437,4800.0
2015-04-20 12:30:00,239.65,239.82,239.65,239.75,1800.0,202.4352,202.5788,202.4352,202.5197,1800.0
2015-04-20 12:35:00,239.82,239.82,239.14,239.35,2800.0,202.5788,202.5788,202.0044,202.1818,2800.0
2015-04-20 12:40:00,239.19,239.34,239.17,239.21,2100.0,202.0466,202.1734,202.0298,202.0635,2100.0
2015-04-20 12:45:00,239.33,239.33,239.16,239.31,4400.0,202.1649,202.1649,202.0213,202.148,4400.0
2015-04-20 12:50:00,239.31,239.43,239.31,239.43,2300.0,202.148,202.2494,202.148,202.2494,2300.0
2015-04-20 12:55:00,239.45,239.74,239.45,239.67,4000.0,202.2663,202.5112,202.2663,202.4521,4000.0
2015-04-20 13:00:00,239.76,239.99,239.68,239.99,3500.0,202.5281,202.7224,202.4606,202.7224,3500.0
2015-04-20 13:05:00,239.97,240.11,239.61,239.61,5600.0,202.7055,202.8238,202.4014,202.4014,5600.0
2015-04-20 13:10:00,239.72,239.82,239.53,239.82,2100.0,202.4943,202.5788,202.3339,202.5788,2100.0
2015-04-20 13:15:00,239.81,239.81,239.66,239.81,2100.0,202.5704,202.5704,202.4437,202.5704,2100.0
2015-04-20 13:20:00,239.82,239.89,239.69,239.75,3000.0,202.5788,202.6379,202.469,202.5197,3000.0
2015-04-20 13:25:00,239.74,239.74,239.22,239.56,5500.0,202.5112,202.5112,202.072,202.3592,5500.0
2015-04-20 13:30:00,239.6,239.65,239.47,239.58,5200.0,202.393,202.4352,202.2832,202.3761,5200.0
2015-04-20 13:35:00,239.57,239.63,239.57,239.58,1100.0,202.3676,202.4183,202.3676,202.3761,1100.0
2015-04-20 13:40:00,239.66,239.7,239.37,239.37,4100.0,202.4437,202.4775,202.1987,202.1987,4100.0
2015-04-20 13:45:00,239.33,239.33,239.11,239.17,4100.0,202.1649,202.1649,201.9791,202.0298,4100.0
2015-04-20 13:50:00,239.21,239.21,239.0,239.05,3900.0,202.0635,202.0635,201.8862,201.9284,3900.0
2015-04-20 13:55:00,239.0,239.05,238.67,238.68,3300.0,201.8862,201.9284,201.6074,201.6158,3300.0
2015-04-20 14:00:00,238.69,238.77,238.36,238.43,6200.0,201.6243,201.6919,201.3455,201.4047,6200.0
2015-04-20 14:05:00,238.43,238.63,238.26,238.63,11500.0,201.4047,201.5736,201.2611,201.5736,11500.0
2015-04-20 14:10:00,238.65,238.88,238.59,238.8,4700.0,201.5905,201.7848,201.5398,201.7172,4700.0
2015-04-20 14:15:00,238.83,238.83,238.56,238.62,2400.0,201.7426,201.7426,201.5145,201.5652,2400.0
2015-04-20 14:20:00,238.64,239.16,238.64,239.07,5800.0,201.5821,202.0213,201.5821,201.9453,5800.0
2015-04-20 14:25:00,239.06,239.3,238.95,239.21,4500.0,201.9368,202.1396,201.8439,202.0635,4500.0
2015-04-20 14:30:00,239.28,239.55,239.21,239.49,7300.0,202.1227,202.3507,202.0635,202.3001,7300.0
2015-04-20 14:35:00,239.51,239.87,239.5,239.87,5600.0,202.317,202.6211,202.3085,202.6211,5600.0
2015-04-20 14:40:00,239.88,239.9,239.62,239.63,10600.0,202.6295,202.6464,202.4099,202.4183,10600.0
2015-04-20 14:45:00,239.67,239.71,239.49,239.57,6200.0,202.4521,202.4859,202.3001,202.3676,6200.0
2015-04-20 14:50:00,239.58,239.63,238.97,239.09,7400.0,202.3761,202.4183,201.8608,201.9622,7400.0
2015-04-20 14:55:00,239.09,239.1,238.81,238.95,10600.0,201.9622,201.9706,201.7257,201.8439,10600.0
2015-04-20 15:00:00,238.94,239.14,238.82,239.14,10100.0,201.8355,202.0044,201.7341,202.0044,10100.0
2015-04-20 15:05:00,239.16,239.32,239.02,239.02,6400.0,202.0213,202.1565,201.903,201.903,6400.0
2015-04-20 15:10:00,239.11,239.18,238.96,239.07,11500.0,201.9791,202.0382,201.8524,201.9453,11500.0
2015-04-20 15:15:00,239.17,239.38,239.06,239.07,9800.0,202.0298,202.2071,201.9368,201.9453,9800.0
2015-04-20 15:20:00,239.13,239.22,238.99,239.13,9000.0,201.996,202.072,201.8777,201.996,9000.0
2015-04-20 15:25:00,239.17,239.4,239.0,239.4,7800.0,202.0298,202.224,201.8862,202.224,7800.0
2015-04-20 15:30:00,239.32,239.53,239.25,239.35,7300.0,202.1565,202.3339,202.0973,202.1818,7300.0
2015-04-20 15:35:00,239.35,239.36,238.97,239.03,10100.0,202.1818,202.1903,201.8608,201.9115,10100.0
2015-04-20 15:40:00,238.99,239.14,238.89,238.89,10900.0,201.8777,202.0044,201.7932,201.7932,10900.0
2015-04-20 15:45:00,238.89,239.05,238.82,238.94,15200.0,201.7932,201.9284,201.7341,201.8355,15200.0
2015-04-20 15:50:00,238.85,238.99,238.63,238.75,27900.0,201.7594,201.8777,201.5736,201.675,27900.0
2015-04-20 15:55:00,238.74,239.13,238.63,239.1,47500.0,201.6665,201.996,201.5736,201.9706,47500.0
2015-04-21 09:30:00,240.14,241.39,239.93,240.88,7900.0,202.8491,203.905,202.6717,203.4742,7900.0
2015-04-21 09:35:00,240.81,240.84,239.78,240.5,13100.0,203.4151,203.4404,202.545,203.1532,13100.0
2015-04-21 09:40:00,240.34,241.0,240.21,240.5,7000.0,203.0181,203.5756,202.9083,203.1532,7000.0
2015-04-21 09:45:00,240.53,241.0,240.53,240.97,8900.0,203.1786,203.5756,203.1786,203.5502,8900.0
2015-04-21 09:50:00,240.94,240.97,240.6,240.76,11200.0,203.5249,203.5502,203.2377,203.3728,11200.0
2015-04-21 09:55:00,240.69,240.88,240.6,240.86,7100.0,203.3137,203.4742,203.2377,203.4573,7100.0
2015-04-21 10:00:00,240.88,241.18,240.88,241.13,17900.0,203.4742,203.7276,203.4742,203.6854,17900.0
2015-04-21 10:05:00,241.15,241.56,241.04,241.46,20900.0,203.7023,204.0486,203.6094,203.9641,20900.0
2015-04-21 10:10:00,241.36,241.47,241.07,241.29,13300.0,203.8797,203.9726,203.6347,203.8205,13300.0
2015-04-21 10:15:00,241.24,242.35,241.24,242.31,9500.0,203.7783,204.7159,203.7783,204.6822,9500.0
2015-04-21 10:20:00,242.26,242.66,242.17,242.56,12200.0,204.6399,204.9778,204.5639,204.8933,12200.0
2015-04-21 10:25:00,242.48,242.48,242.27,242.39,6900.0,204.8258,204.8258,204.6484,204.7497,6900.0
2015-04-21 10:30:00,242.44,242.44,242.06,242.19,5100.0,204.792,204.792,204.471,204.5808,5100.0
2015-04-21 10:35:00,242.27,242.64,242.26,242.58,3600.0,204.6484,204.9609,204.6399,204.9102,3600.0
2015-04-21 10:40:00,242.52,242.62,242.39,242.57,12400.0,204.8595,204.944,204.7497,204.9018,12400.0
2015-04-21 10:45:00,242.57,243.06,242.5,242.98,12900.0,204.9018,205.3157,204.8426,205.2481,12900.0
2015-04-21 10:50:00,242.95,243.26,242.88,243.02,12700.0,205.2228,205.4846,205.1636,205.2819,12700.0
2015-04-21 10:55:00,243.08,243.22,242.95,243.16,3900.0,205.3326,205.4508,205.2228,205.4002,3900.0
2015-04-21 11:00:00,243.11,243.47,243.11,243.47,2600.0,205.3579,205.662,205.3579,205.662,2600.0
2015-04-21 11:05:00,243.43,243.65,243.29,243.42,6600.0,205.6282,205.8141,205.51,205.6198,6600.0
2015-04-21 11:10:00,243.41,243.52,243.33,243.33,5800.0,205.6113,205.7043,205.5438,205.5438,5800.0
2015-04-21 11:15:00,243.35,243.43,243.15,243.2,12200.0,205.5607,205.6282,205.3917,205.4339,12200.0
2015-04-21 11:20:00,243.21,243.29,242.91,242.98,6700.0,205.4424,205.51,205.189,205.2481,6700.0
2015-04-21 11:25:00,242.96,243.2,242.93,243.2,4200.0,205.2312,205.4339,205.2059,205.4339,4200.0
2015-04-21 11:30:00,243.12,243.35,243.08,243.2,6900.0,205.3664,205.5607,205.3326,205.4339,6900.0
2015-04-21 11:35:00,243.17,243.25,242.97,243.01,34900.0,205.4086,205.4762,205.2397,205.2734,34900.0
2015-04-21 11:40:00,243.0,243.19,242.97,243.04,21500.0,205.265,205.4255,205.2397,205.2988,21500.0
2015-04-21 11:45:00,243.04,243.08,242.93,243.02,7000.0,205.2988,205.3326,205.2059,205.2819,7000.0
2015-04-21 11:50:00,243.01,243.07,242.84,243.05,6500.0,205.2734,205.3241,205.1298,205.3072,6500.0
2015-04-21 11:55:00,243.06,243.21,242.97,243.19,6000.0,205.3157,205.4424,205.2397,205.4255,6000.0
2015-04-21 12:00:00,243.1,243.25,243.06,243.18,8000.0,205.3495,205.4762,205.3157,205.4171,8000.0
2015-04-21 12:05:00,243.2,243.25,243.08,243.12,6700.0,205.4339,205.4762,205.3326,205.3664,6700.0
2015-04-21 12:10:00,243.25,243.25,242.97,243.04,4300.0,205.4762,205.4762,205.2397,205.2988,4300.0
2015-04-21 12:15:00,243.0,243.12,243.0,243.02,2500.0,205.265,205.3664,205.265,205.2819,2500.0
2015-04-21 12:20:00,242.95,243.06,242.95,243.05,1100.0,205.2228,205.3157,205.2228,205.3072,1100.0
2015-04-21 12:25:00,243.05,243.13,242.93,242.99,5900.0,205.3072,205.3748,205.2059,205.2566,5900.0
2015-04-21 12:30:00,243.0,243.08,242.94,243.04,9500.0,205.265,205.3326,205.2143,205.2988,9500.0
2015-04-21 12:35:00,243.02,243.15,242.97,243.11,5000.0,205.2819,205.3917,205.2397,205.3579,5000.0
2015-04-21 12:40:00,243.23,243.24,243.1,243.11,2200.0,205.4593,205.4677,205.3495,205.3579,2200.0
2015-04-21 12:45:00,243.19,243.19,243.06,243.16,5800.0,205.4255,205.4255,205.3157,205.4002,5800.0
2015-04-21 12:50:00,243.1,243.16,243.08,243.09,4200.0,205.3495,205.4002,205.3326,205.341,4200.0
2015-04-21 12:55:00,243.1,243.15,243.04,243.15,3600.0,205.3495,205.3917,205.2988,205.3917,3600.0
2015-04-21 13:00:00,243.12,243.25,243.1,243.15,3100.0,205.3664,205.4762,205.3495,205.3917,3100.0
2015-04-21 13:05:00,243.24,243.25,243.07,243.13,4300.0,205.4677,205.4762,205.3241,205.3748,4300.0
2015-04-21 13:10:00,243.19,243.3,243.09,243.24,7200.0,205.4255,205.5184,205.341,205.4677,7200.0
2015-04-21 13:15:00,243.16,243.22,243.06,243.06,8200.0,205.4002,205.4508,205.3157,205.3157,8200.0
2015-04-21 13:20:00,243.08,243.08,243.0,243.04,1000.0,205.3326,205.3326,205.265,205.2988,1000.0
2015-04-21 13:25:00,243.09,243.13,243.02,243.06,2800.0,205.341,205.3748,205.2819,205.3157,2800.0
2015-04-21 13:30:00,243.05,243.14,242.88,242.88,5600.0,205.3072,205.3833,205.1636,205.1636,5600.0
2015-04-21 13:35:00,242.83,242.87,242.48,242.48,700.0,205.1214,205.1552,204.8258,204.8258,700.0
2015-04-21 13:40:00,242.41,242.62,242.35,242.56,4700.0,204.7666,204.944,204.7159,204.8933,4700.0
2015-04-21 13:45:00,242.58,242.64,242.55,242.61,5400.0,204.9102,204.9609,204.8849,204.9356,5400.0
2015-04-21 13:50:00,242.64,242.87,242.63,242.86,1100.0,204.9609,205.1552,204.9525,205.1467,1100.0
2015-04-21 13:55:00,242.86,242.97,242.79,242.79,5300.0,205.1467,205.2397,205.0876,205.0876,5300.0
2015-04-21 14:00:00,242.82,242.85,242.67,242.78,2200.0,205.113,205.1383,204.9862,205.0792,2200.0
2015-04-21 14:05:00,242.79,242.88,242.61,242.72,9400.0,205.0876,205.1636,204.9356,205.0285,9400.0
2015-04-21 14:10:00,242.7,242.97,242.68,242.93,3600.0,205.0116,205.2397,204.9947,205.2059,3600.0
2015-04-21 14:15:00,243.02,243.31,243.02,243.28,3600.0,205.2819,205.5269,205.2819,205.5015,3600.0
2015-04-21 14:20:00,243.32,243.33,243.22,243.31,6100.0,205.5353,205.5438,205.4508,205.5269,6100.0
2015-04-21 14:25:00,243.34,243.43,243.15,243.29,12200.0,205.5522,205.6282,205.3917,205.51,12200.0
2015-04-21 14:30:00,243.37,243.37,243.25,243.33,2600.0,205.5775,205.5775,205.4762,205.5438,2600.0
2015-04-21 14:35:00,243.29,243.43,243.23,243.43,3500.0,205.51,205.6282,205.4593,205.6282,3500.0
2015-04-21 14:40:00,243.41,243.69,243.41,243.62,3300.0,205.6113,205.8479,205.6113,205.7887,3300.0
2015-04-21 14:45:00,243.69,243.96,243.55,243.86,7000.0,205.8479,206.0759,205.7296,205.9915,7000.0
2015-04-21 14:50:00,243.85,243.97,243.78,243.92,2400.0,205.983,206.0844,205.9239,206.0421,2400.0
2015-04-21 14:55:00,243.92,243.92,243.32,243.53,7300.0,206.0421,206.0421,205.5353,205.7127,7300.0
2015-04-21 15:00:00,243.44,243.53,243.32,243.33,4900.0,205.6367,205.7127,205.5353,205.5438,4900.0
2015-04-21 15:05:00,243.36,243.66,243.35,243.6,9900.0,205.5691,205.8225,205.5607,205.7718,9900.0
2015-04-21 15:10:00,243.58,243.69,243.54,243.6,11800.0,205.7549,205.8479,205.7211,205.7718,11800.0
2015-04-21 15:15:00,243.56,243.67,243.52,243.62,18400.0,205.738,205.831,205.7043,205.7887,18400.0
2015-04-21 15:20:00,243.59,243.6,243.35,243.42,12200.0,205.7634,205.7718,205.5607,205.6198,12200.0
2015-04-21 15:25:00,243.44,243.53,243.22,243.49,15000.0,205.6367,205.7127,205.4508,205.6789,15000.0
2015-04-21 15:30:00,243.48,243.55,243.33,243.45,25400.0,205.6705,205.7296,205.5438,205.6451,25400.0
2015-04-21 15:35:00,243.48,243.57,243.36,243.42,17900.0,205.6705,205.7465,205.5691,205.6198,17900.0
2015-04-21 15:40:00,243.43,243.47,243.11,243.12,19900.0,205.6282,205.662,205.3579,205.3664,19900.0
2015-04-21 15:45:00,243.12,243.12,242.87,242.87,24400.0,205.3664,205.3664,205.1552,205.1552,24400.0
2015-04-21 15:50:00,242.9,243.02,242.84,242.97,16600.0,205.1805,205.2819,205.1298,205.2397,16600.0
2015-04-21 15:55:00,242.98,243.04,242.9,243.01,30600.0,205.2481,205.2988,205.1805,205.2734,30600.0
2015-04-22 09:30:00,243.96,245.0,243.91,244.55,13300.0,206.0759,206.9544,206.0337,206.5743,13300.0
2015-04-22 09:35:00,244.67,244.67,243.69,244.35,12900.0,206.6757,206.6757,205.8479,206.4054,12900.0
2015-04-22 09:40:00,244.52,245.15,244.31,244.34,8900.0,206.549,207.0811,206.3716,206.3969,8900.0
2015-04-22 09:45:00,244.61,244.61,243.79,244.34,8300.0,206.625,206.625,205.9323,206.3969,8300.0
2015-04-22 09:50:00,244.35,244.35,243.71,244.33,4200.0,206.4054,206.4054,205.8647,206.3885,4200.0
2015-04-22 09:55:00,244.29,244.34,243.58,244.34,11500.0,206.3547,206.3969,205.7549,206.3969,11500.0
2015-04-22 10:00:00,244.06,244.34,243.19,243.22,15900.0,206.1604,206.3969,205.4255,205.4508,15900.0
2015-04-22 10:05:00,243.23,243.24,242.3,242.3,20200.0,205.4593,205.4677,204.6737,204.6737,20200.0
2015-04-22 10:10:00,242.09,242.88,242.04,242.39,7100.0,204.4963,205.1636,204.4541,204.7497,7100.0
2015-04-22 10:15:00,242.5,242.5,241.96,242.2,7300.0,204.8426,204.8426,204.3865,204.5892,7300.0
2015-04-22 10:20:00,242.3,242.37,242.04,242.36,6900.0,204.6737,204.7328,204.4541,204.7244,6900.0
2015-04-22 10:25:00,242.41,242.5,242.25,242.46,4500.0,204.7666,204.8426,204.6315,204.8089,4500.0
2015-04-22 10:30:00,242.62,242.89,242.28,242.81,3100.0,204.944,205.1721,204.6568,205.1045,3100.0
2015-04-22 10:35:00,242.8,242.8,242.34,242.34,1600.0,205.0961,205.0961,204.7075,204.7075,1600.0
2015-04-22 10:40:00,242.46,242.96,242.4,242.96,16100.0,204.8089,205.2312,204.7582,205.2312,16100.0
2015-04-22 10:45:00,242.96,242.96,242.79,242.9,15500.0,205.2312,205.2312,205.0876,205.1805,15500.0
2015-04-22 10:50:00,242.89,242.95,242.6,242.65,12400.0,205.1721,205.2228,204.9271,204.9694,12400.0
2015-04-22 10:55:00,242.63,242.7,242.39,242.58,3500.0,204.9525,205.0116,204.7497,204.9102,3500.0
2015-04-22 11:00:00,242.67,242.74,242.43,242.74,5400.0,204.9862,205.0454,204.7835,205.0454,5400.0
2015-04-22 11:05:00,242.82,242.82,242.59,242.71,1800.0,205.113,205.113,204.9187,205.02,1800.0
2015-04-22 11:10:00,242.75,242.75,242.33,242.36,3000.0,205.0538,205.0538,204.699,204.7244,3000.0
2015-04-22 11:15:00,242.31,242.58,242.31,242.33,5200.0,204.6822,204.9102,204.6822,204.699,5200.0
2015-04-22 11:20:00,242.35,242.42,242.01,242.01,1700.0,204.7159,204.7751,204.4287,204.4287,1700.0
2015-04-22 11:25:00,242.08,242.18,241.64,241.66,3000.0,204.4879,204.5723,204.1162,204.1331,3000.0
2015-04-22 11:30:00,241.79,242.27,241.79,242.12,4000.0,204.2429,204.6484,204.2429,204.5217,4000.0
2015-04-22 11:35:00,241.99,241.99,241.82,241.9,2300.0,204.4118,204.4118,204.2682,204.3358,2300.0
2015-04-22 11:40:00,242.02,242.05,241.81,241.93,14900.0,204.4372,204.4625,204.2598,204.3612,14900.0
2015-04-22 11:45:00,241.85,241.92,241.7,241.73,7400.0,204.2936,204.3527,204.1669,204.1922,7400.0
2015-04-22 11:50:00,241.75,241.8,241.46,241.5,5500.0,204.2091,204.2513,203.9641,203.9979,5500.0
2015-04-22 11:55:00,241.5,241.6,241.41,241.5,4700.0,203.9979,204.0824,203.9219,203.9979,4700.0
2015-04-22 12:00:00,241.54,241.63,241.4,241.42,3500.0,204.0317,204.1077,203.9135,203.9304,3500.0
2015-04-22 12:05:00,241.4,241.54,241.39,241.41,4700.0,203.9135,204.0317,203.905,203.9219,4700.0
2015-04-22 12:10:00,241.49,241.59,241.46,241.56,2000.0,203.9895,204.074,203.9641,204.0486,2000.0
2015-04-22 12:15:00,241.52,241.6,241.45,241.45,1900.0,204.0148,204.0824,203.9557,203.9557,1900.0
2015-04-22 12:20:00,241.51,241.51,241.31,241.51,2400.0,204.0064,204.0064,203.8374,204.0064,2400.0
2015-04-22 12:25:00,241.53,241.53,241.3,241.33,6100.0,204.0233,204.0233,203.829,203.8543,6100.0
2015-04-22 12:30:00,241.39,241.57,241.39,241.51,7300.0,203.905,204.0571,203.905,204.0064,7300.0
2015-04-22 12:35:00,241.5,241.58,241.41,241.44,2700.0,203.9979,204.0655,203.9219,203.9473,2700.0
2015-04-22 12:40:00,241.46,241.47,241.34,241.42,3300.0,203.9641,203.9726,203.8628,203.9304,3300.0
2015-04-22 12:45:00,241.46,241.54,241.36,241.39,9300.0,203.9641,204.0317,203.8797,203.905,9300.0
2015-04-22 12:50:00,241.5,241.73,241.48,241.69,8500.0,203.9979,204.1922,203.981,204.1584,8500.0
2015-04-22 12:55:00,241.67,241.67,241.41,241.41,600.0,204.1415,204.1415,203.9219,203.9219,600.0
2015-04-22 13:00:00,241.54,241.59,241.41,241.52,1000.0,204.0317,204.074,203.9219,204.0148,1000.0
2015-04-22 13:05:00,241.54,241.74,241.47,241.74,4700.0,204.0317,204.2007,203.9726,204.2007,4700.0
2015-04-22 13:10:00,241.71,241.71,241.54,241.59,1800.0,204.1753,204.1753,204.0317,204.074,1800.0
2015-04-22 13:15:00,241.65,242.19,241.65,241.83,5800.0,204.1246,204.5808,204.1246,204.2767,5800.0
2015-04-22 13:20:00,241.95,242.35,241.92,242.31,4200.0,204.3781,204.7159,204.3527,204.6822,4200.0
2015-04-22 13:25:00,242.31,242.51,242.28,242.51,1000.0,204.6822,204.8511,204.6568,204.8511,1000.0
2015-04-22 13:30:00,242.63,242.73,242.61,242.71,3100.0,204.9525,205.0369,204.9356,205.02,3100.0
2015-04-22 13:35:00,242.75,242.88,242.67,242.75,6900.0,205.0538,205.1636,204.9862,205.0538,6900.0
2015-04-22 13:40:00,242.81,242.91,242.63,242.8,5800.0,205.1045,205.189,204.9525,205.0961,5800.0
2015-04-22 13:45:00,242.83,242.89,242.78,242.89,2300.0,205.1214,205.1721,205.0792,205.1721,2300.0
2015-04-22 13:50:00,242.89,242.89,242.54,242.54,6300.0,205.1721,205.1721,204.8764,204.8764,6300.0
2015-04-22 13:55:00,242.51,242.72,242.43,242.43,4500.0,204.8511,205.0285,204.7835,204.7835,4500.0
2015-04-22 14:00:00,242.51,242.63,242.43,242.63,3100.0,204.8511,204.9525,204.7835,204.9525,3100.0
2015-04-22 14:05:00,242.73,242.84,242.68,242.74,5600.0,205.0369,205.1298,204.9947,205.0454,5600.0
2015-04-22 14:10:00,242.78,242.78,242.49,242.49,2100.0,205.0792,205.0792,204.8342,204.8342,2100.0
2015-04-22 14:15:00,242.5,242.71,242.5,242.63,4200.0,204.8426,205.02,204.8426,204.9525,4200.0
2015-04-22 14:20:00,242.68,242.7,242.54,242.54,4700.0,204.9947,205.0116,204.8764,204.8764,4700.0
2015-04-22 14:25:00,242.63,242.74,242.52,242.52,5600.0,204.9525,205.0454,204.8595,204.8595,5600.0
2015-04-22 14:30:00,242.58,242.75,242.51,242.69,6200.0,204.9102,205.0538,204.8511,205.0031,6200.0
2015-04-22 14:35:00,242.68,242.72,242.61,242.64,3800.0,204.9947,205.0285,204.9356,204.9609,3800.0
2015-04-22 14:40:00,242.7,242.7,242.49,242.53,3000.0,205.0116,205.0116,204.8342,204.868,3000.0
2015-04-22 14:45:00,242.47,242.57,242.47,242.47,1100.0,204.8173,204.9018,204.8173,204.8173,1100.0
2015-04-22 14:50:00,242.54,242.55,242.33,242.34,8600.0,204.8764,204.8849,204.699,204.7075,8600.0
2015-04-22 14:55:00,242.29,242.36,242.23,242.36,2800.0,204.6653,204.7244,204.6146,204.7244,2800.0
2015-04-22 15:00:00,242.36,242.71,242.29,242.71,38000.0,204.7244,205.02,204.6653,205.02,38000.0
2015-04-22 15:05:00,242.73,242.89,242.64,242.7,20800.0,205.0369,205.1721,204.9609,205.0116,20800.0
2015-04-22 15:10:00,242.7,242.8,242.63,242.78,5200.0,205.0116,205.0961,204.9525,205.0792,5200.0
2015-04-22 15:15:00,242.86,243.0,242.85,242.88,7300.0,205.1467,205.265,205.1383,205.1636,7300.0
2015-04-22 15:20:00,242.79,243.1,242.79,243.09,6900.0,205.0876,205.3495,205.0876,205.341,6900.0
2015-04-22 15:25:00,243.05,243.16,243.03,243.16,2300.0,205.3072,205.4002,205.2903,205.4002,2300.0
2015-04-22 15:30:00,243.22,243.24,242.98,243.0,13400.0,205.4508,205.4677,205.2481,205.265,13400.0
2015-04-22 15:35:00,243.04,243.2,242.93,243.2,5700.0,205.2988,205.4339,205.2059,205.4339,5700.0
2015-04-22 15:40:00,243.19,243.28,243.02,243.04,11000.0,205.4255,205.5015,205.2819,205.2988,11000.0
2015-04-22 15:45:00,243.06,243.3,243.06,243.24,7100.0,205.3157,205.5184,205.3157,205.4677,7100.0
2015-04-22 15:50:00,243.19,243.39,243.11,243.38,18500.0,205.4255,205.5944,205.3579,205.586,18500.0
2015-04-22 15:55:00,243.39,243.58,243.38,243.41,41500.0,205.5944,205.7549,205.586,205.6113,41500.0
2015-04-23 09:30:00,243.05,244.94,243.05,244.71,7200.0,205.3072,206.9037,205.3072,206.7095,7200.0
2015-04-23 09:35:00,244.43,244.93,243.65,244.46,11600.0,206.4729,206.8953,205.8141,206.4983,11600.0
2015-04-23 09:40:00,244.63,244.63,243.49,244.38,2700.0,206.6419,206.6419,205.6789,206.4307,2700.0
2015-04-23 09:45:00,244.18,244.4,244.02,244.33,3500.0,206.2618,206.4476,206.1266,206.3885,3500.0
2015-04-23 09:50:00,244.34,244.38,243.95,244.28,3100.0,206.3969,206.4307,206.0675,206.3462,3100.0
2015-04-23 09:55:00,244.06,244.18,243.58,244.05,6700.0,206.1604,206.2618,205.7549,206.1519,6700.0
2015-04-23 10:00:00,243.71,244.14,243.71,244.03,3100.0,205.8647,206.228,205.8647,206.1351,3100.0
2015-04-23 10:05:00,244.35,244.38,243.43,243.5,6900.0,206.4054,206.4307,205.6282,205.6874,6900.0
2015-04-23 10:10:00,243.43,243.49,243.01,243.1,1700.0,205.6282,205.6789,205.2734,205.3495,1700.0
2015-04-23 10:15:00,242.95,243.08,242.66,242.66,2500.0,205.2228,205.3326,204.9778,204.9778,2500.0
2015-04-23 10:20:00,242.55,242.64,242.19,242.4,5400.0,204.8849,204.9609,204.5808,204.7582,5400.0
2015-04-23 10:25:00,242.47,242.64,242.32,242.52,6000.0,204.8173,204.9609,204.6906,204.8595,6000.0
2015-04-23 10:30:00,242.78,243.06,242.77,243.0,5700.0,205.0792,205.3157,205.0707,205.265,5700.0
2015-04-23 10:35:00,242.85,243.07,242.84,242.85,2400.0,205.1383,205.3241,205.1298,205.1383,2400.0
2015-04-23 10:40:00,242.92,243.25,242.92,243.25,1300.0,205.1974,205.4762,205.1974,205.4762,1300.0
2015-04-23 10:45:00,243.31,243.79,243.25,243.58,5600.0,205.5269,205.9323,205.4762,205.7549,5600.0
2015-04-23 10:50:00,243.58,243.58,243.26,243.41,1600.0,205.7549,205.7549,205.4846,205.6113,1600.0
2015-04-23 10:55:00,243.46,243.69,243.39,243.4,5300.0,205.6536,205.8479,205.5944,205.6029,5300.0
2015-04-23 11:00:00,243.2,243.29,243.09,243.09,3000.0,205.4339,205.51,205.341,205.341,3000.0
2015-04-23 11:05:00,243.17,243.55,243.16,243.55,2300.0,205.4086,205.7296,205.4002,205.7296,2300.0
2015-04-23 11:10:00,243.42,243.5,243.25,243.49,3600.0,205.6198,205.6874,205.4762,205.6789,3600.0
2015-04-23 11:15:00,243.49,243.79,243.48,243.77,4300.0,205.6789,205.9323,205.6705,205.9154,4300.0
2015-04-23 11:20:00,243.77,243.84,243.56,243.75,4800.0,205.9154,205.9746,205.738,205.8985,4800.0
2015-04-23 11:25:00,243.75,243.96,243.75,243.77,5000.0,205.8985,206.0759,205.8985,205.9154,5000.0
2015-04-23 11:30:00,243.77,243.85,243.73,243.83,5000.0,205.9154,205.983,205.8816,205.9661,5000.0
2015-04-23 11:35:00,243.84,244.09,243.81,243.86,4200.0,205.9746,206.1857,205.9492,205.9915,4200.0
2015-04-23 11:40:00,243.85,243.87,243.69,243.78,3500.0,205.983,205.9999,205.8479,205.9239,3500.0
2015-04-23 11:45:00,243.69,243.69,243.43,243.6,9900.0,205.8479,205.8479,205.6282,205.7718,9900.0
2015-04-23 11:50:00,243.75,244.39,243.75,244.39,3800.0,205.8985,206.4392,205.8985,206.4392,3800.0
2015-04-23 11:55:00,244.47,244.59,244.26,244.39,8300.0,206.5067,206.6081,206.3293,206.4392,8300.0
2015-04-23 12:00:00,244.34,244.34,244.04,244.09,5900.0,206.3969,206.3969,206.1435,206.1857,5900.0
2015-04-23 12:05:00,244.05,244.21,244.0,244.21,7700.0,206.1519,206.2871,206.1097,206.2871,7700.0
2015-04-23 12:10:00,244.19,244.3,244.19,244.3,1700.0,206.2702,206.3631,206.2702,206.3631,1700.0
2015-04-23 12:15:00,244.27,244.34,244.15,244.2,8200.0,206.3378,206.3969,206.2364,206.2787,8200.0
2015-04-23 12:20:00,244.24,244.43,244.09,244.1,7400.0,206.3124,206.4729,206.1857,206.1942,7400.0
2015-04-23 12:25:00,244.1,244.16,244.03,244.05,2000.0,206.1942,206.2449,206.1351,206.1519,2000.0
2015-04-23 12:30:00,244.14,244.34,244.05,244.3,7000.0,206.228,206.3969,206.1519,206.3631,7000.0
2015-04-23 12:35:00,244.35,244.55,244.33,244.52,7900.0,206.4054,206.5743,206.3885,206.549,7900.0
2015-04-23 12:40:00,244.55,244.9,244.54,244.67,8800.0,206.5743,206.87,206.5659,206.6757,8800.0
2015-04-23 12:45:00,244.66,244.85,244.64,244.85,4700.0,206.6672,206.8277,206.6503,206.8277,4700.0
2015-04-23 12:50:00,244.85,244.88,244.76,244.78,2900.0,206.8277,206.8531,206.7517,206.7686,2900.0
2015-04-23 12:55:00,244.85,244.9,244.55,244.55,4600.0,206.8277,206.87,206.5743,206.5743,4600.0
2015-04-23 13:00:00,244.6,244.7,244.58,244.7,3800.0,206.6165,206.701,206.5996,206.701,3800.0
2015-04-23 13:05:00,244.7,244.7,244.45,244.55,6500.0,206.701,206.701,206.4898,206.5743,6500.0
2015-04-23 13:10:00,244.51,244.51,244.36,244.43,2400.0,206.5405,206.5405,206.4138,206.4729,2400.0
2015-04-23 13:15:00,244.44,244.44,244.1,244.1,6900.0,206.4814,206.4814,206.1942,206.1942,6900.0
2015-04-23 13:20:00,244.06,244.46,244.0,244.38,9200.0,206.1604,206.4983,206.1097,206.4307,9200.0
2015-04-23 13:25:00,244.46,244.56,244.38,244.49,4500.0,206.4983,206.5828,206.4307,206.5236,4500.0
2015-04-23 13:30:00,244.47,244.73,244.45,244.61,8200.0,206.5067,206.7264,206.4898,206.625,8200.0
2015-04-23 13:35:00,244.56,244.59,244.41,244.58,8600.0,206.5828,206.6081,206.456,206.5996,8600.0
2015-04-23 13:40:00,244.67,244.84,244.52,244.53,8900.0,206.6757,206.8193,206.549,206.5574,8900.0
2015-04-23 13:45:00,244.59,244.75,244.48,244.72,9900.0,206.6081,206.7432,206.5152,206.7179,9900.0
2015-04-23 13:50:00,244.72,244.84,244.6,244.63,6300.0,206.7179,206.8193,206.6165,206.6419,6300.0
2015-04-23 13:55:00,244.59,244.91,244.5,244.73,9800.0,206.6081,206.8784,206.5321,206.7264,9800.0
2015-04-23 14:00:00,244.91,245.51,244.73,245.16,29700.0,206.8784,207.3852,206.7264,207.0896,29700.0
2015-04-23 14:05:00,245.1,245.43,245.06,245.29,11900.0,207.0389,207.3177,207.0051,207.1994,11900.0
2015-04-23 14:10:00,245.3,245.3,245.08,245.18,6400.0,207.2078,207.2078,207.022,207.1065,6400.0
2015-04-23 14:15:00,245.18,245.25,245.06,245.1,10300.0,207.1065,207.1656,207.0051,207.0389,10300.0
2015-04-23 14:20:00,245.13,245.21,245.0,245.11,8100.0,207.0642,207.1318,206.9544,207.0473,8100.0
2015-04-23 14:25:00,245.14,245.42,245.1,245.34,5400.0,207.0727,207.3092,207.0389,207.2416,5400.0
2015-04-23 14:30:00,245.43,245.93,245.43,245.93,3500.0,207.3177,207.74,207.3177,207.74,3500.0
2015-04-23 14:35:00,245.93,246.25,245.86,245.86,7400.0,207.74,208.0103,207.6809,207.6809,7400.0
2015-04-23 14:40:00,245.95,245.97,245.61,245.61,9000.0,207.7569,207.7738,207.4697,207.4697,9000.0
2015-04-23 14:45:00,245.56,245.58,245.3,245.38,11000.0,207.4275,207.4444,207.2078,207.2754,11000.0
2015-04-23 14:50:00,245.32,245.62,244.97,245.62,7000.0,207.2247,207.4781,206.9291,207.4781,7000.0
2015-04-23 14:55:00,245.63,245.82,245.51,245.59,6900.0,207.4866,207.6471,207.3852,207.4528,6900.0
2015-04-23 15:00:00,245.6,245.76,245.29,245.36,11200.0,207.4613,207.5964,207.1994,207.2585,11200.0
2015-04-23 15:05:00,245.35,245.35,245.15,245.2,13700.0,207.2501,207.2501,207.0811,207.1234,13700.0
2015-04-23 15:10:00,245.26,245.68,245.26,245.68,4800.0,207.1741,207.5288,207.1741,207.5288,4800.0
2015-04-23 15:15:00,245.68,245.77,245.21,245.21,6900.0,207.5288,207.6049,207.1318,207.1318,6900.0
2015-04-23 15:20:00,245.24,245.24,244.96,244.97,4100.0,207.1572,207.1572,206.9206,206.9291,4100.0
2015-04-23 15:25:00,245.05,245.07,245.0,245.05,9100.0,206.9967,207.0136,206.9544,206.9967,9100.0
2015-04-23 15:30:00,245.01,245.01,244.8,244.82,12000.0,206.9629,206.9629,206.7855,206.8024,12000.0
2015-04-23 15:35:00,244.88,245.02,244.74,244.74,12300.0,206.8531,206.9713,206.7348,206.7348,12300.0
2015-04-23 15:40:00,244.73,244.86,244.55,244.73,16700.0,206.7264,206.8362,206.5743,206.7264,16700.0
2015-04-23 15:45:00,244.7,244.99,244.65,244.81,15900.0,206.701,206.946,206.6588,206.7939,15900.0
2015-04-23 15:50:00,244.78,244.78,244.44,244.55,13300.0,206.7686,206.7686,206.4814,206.5743,13300.0
2015-04-23 15:55:00,244.53,244.59,244.23,244.29,25400.0,206.5574,206.6081,206.304,206.3547,25400.0
2015-04-24 09:30:00,245.21,245.7,244.18,244.99,9400.0,207.1318,207.5457,206.2618,206.946,9400.0
2015-04-24 09:35:00,244.53,245.42,244.37,244.57,18300.0,206.5574,207.3092,206.4223,206.5912,18300.0
2015-04-24 09:40:00,244.37,244.72,244.01,244.35,7000.0,206.4223,206.7179,206.1182,206.4054,7000.0
2015-04-24 09:45:00,244.35,244.75,244.1,244.7,9700.0,206.4054,206.7432,206.1942,206.701,9700.0
2015-04-24 09:50:00,244.46,245.29,244.46,244.68,11900.0,206.4983,207.1994,206.4983,206.6841,11900.0
2015-04-24 09:55:00,244.55,244.95,244.55,244.94,6000.0,206.5743,206.9122,206.5743,206.9037,6000.0
2015-04-24 10:00:00,244.93,244.93,244.33,244.4,7800.0,206.8953,206.8953,206.3885,206.4476,7800.0
2015-04-24 10:05:00,244.46,244.88,244.33,244.65,6200.0,206.4983,206.8531,206.3885,206.6588,6200.0
2015-04-24 10:10:00,244.65,244.84,244.65,244.75,5000.0,206.6588,206.8193,206.6588,206.7432,5000.0
2015-04-24 10:15:00,244.75,244.75,244.65,244.74,5300.0,206.7432,206.7432,206.6588,206.7348,5300.0
2015-04-24 10:20:00,244.75,244.93,244.66,244.85,10300.0,206.7432,206.8953,206.6672,206.8277,10300.0
2015-04-24 10:25:00,244.9,244.97,244.85,244.91,6000.0,206.87,206.9291,206.8277,206.8784,6000.0
2015-04-24 10:30:00,244.98,245.07,244.8,244.9,2300.0,206.9375,207.0136,206.7855,206.87,2300.0
2015-04-24 10:35:00,244.9,244.99,244.77,244.9,5100.0,206.87,206.946,206.7601,206.87,5100.0
2015-04-24 10:40:00,244.8,245.0,244.77,244.94,3500.0,206.7855,206.9544,206.7601,206.9037,3500.0
2015-04-24 10:45:00,244.82,245.08,244.8,245.08,5700.0,206.8024,207.022,206.7855,207.022,5700.0
2015-04-24 10:50:00,245.13,245.38,244.97,245.1,9400.0,207.0642,207.2754,206.9291,207.0389,9400.0
2015-04-24 10:55:00,244.89,245.07,244.85,245.0,2200.0,206.8615,207.0136,206.8277,206.9544,2200.0
2015-04-24 11:00:00,244.9,245.24,244.85,245.24,5200.0,206.87,207.1572,206.8277,207.1572,5200.0
2015-04-24 11:05:00,245.22,245.38,245.08,245.26,11200.0,207.1403,207.2754,207.022,207.1741,11200.0
2015-04-24 11:10:00,245.38,245.5,245.07,245.25,9000.0,207.2754,207.3768,207.0136,207.1656,9000.0
2015-04-24 11:15:00,245.08,245.81,245.08,245.68,7600.0,207.022,207.6386,207.022,207.5288,7600.0
2015-04-24 11:20:00,245.7,245.7,245.5,245.6,5500.0,207.5457,207.5457,207.3768,207.4613,5500.0
2015-04-24 11:25:00,245.46,245.65,245.34,245.34,4600.0,207.343,207.5035,207.2416,207.2416,4600.0
2015-04-24 11:30:00,245.52,245.6,245.35,245.6,6100.0,207.3937,207.4613,207.2501,207.4613,6100.0
2015-04-24 11:35:00,245.6,245.85,245.53,245.61,11700.0,207.4613,207.6724,207.4021,207.4697,11700.0
2015-04-24 11:40:00,245.65,245.82,245.5,245.68,10300.0,207.5035,207.6471,207.3768,207.5288,10300.0
2015-04-24 11:45:00,245.52,245.7,245.37,245.37,7600.0,207.3937,207.5457,207.267,207.267,7600.0
2015-04-24 11:50:00,245.36,245.44,245.29,245.42,2200.0,207.2585,207.3261,207.1994,207.3092,2200.0
2015-04-24 11:55:00,245.47,245.65,245.36,245.65,1400.0,207.3514,207.5035,207.2585,207.5035,1400.0
2015-04-24 12:00:00,245.74,245.9,245.58,245.89,700.0,207.5795,207.7147,207.4444,207.7062,700.0
2015-04-24 12:05:00,245.89,246.16,245.89,246.15,2400.0,207.7062,207.9343,207.7062,207.9258,2400.0
2015-04-24 12:10:00,246.02,246.28,246.01,246.28,3400.0,207.816,208.0357,207.8076,208.0357,3400.0
2015-04-24 12:15:00,246.28,246.33,246.0,246.1,2500.0,208.0357,208.0779,207.7991,207.8836,2500.0
2015-04-24 12:20:00,246.21,246.34,246.19,246.21,1000.0,207.9765,208.0863,207.9596,207.9765,1000.0
2015-04-24 12:25:00,246.32,246.5,246.32,246.5,1000.0,208.0694,208.2215,208.0694,208.2215,1000.0
2015-04-24 12:30:00,246.33,246.5,246.33,246.5,6600.0,208.0779,208.2215,208.0779,208.2215,6600.0
2015-04-24 12:35:00,246.49,246.49,246.22,246.24,2700.0,208.213,208.213,207.985,208.0019,2700.0
2015-04-24 12:40:00,246.26,246.34,246.23,246.27,1200.0,208.0188,208.0863,207.9934,208.0272,1200.0
2015-04-24 12:45:00,246.33,246.36,246.12,246.17,2600.0,208.0779,208.1032,207.9005,207.9427,2600.0
2015-04-24 12:50:00,246.15,246.33,246.15,246.33,2900.0,207.9258,208.0779,207.9258,208.0779,2900.0
2015-04-24 12:55:00,246.35,246.52,246.22,246.52,4500.0,208.0948,208.2384,207.985,208.2384,4500.0
2015-04-24 13:00:00,246.33,246.47,246.29,246.45,2300.0,208.0779,208.1962,208.0441,208.1793,2300.0
2015-04-24 13:05:00,246.35,246.35,245.95,246.03,1800.0,208.0948,208.0948,207.7569,207.8245,1800.0
2015-04-24 13:10:00,245.92,245.94,245.84,245.93,1200.0,207.7316,207.7485,207.664,207.74,1200.0
2015-04-24 13:15:00,245.91,245.97,245.8,245.85,1900.0,207.7231,207.7738,207.6302,207.6724,1900.0
2015-04-24 13:20:00,245.84,245.98,245.83,245.89,2400.0,207.664,207.7822,207.6555,207.7062,2400.0
2015-04-24 13:25:00,245.96,246.0,245.85,246.0,2100.0,207.7653,207.7991,207.6724,207.7991,2100.0
2015-04-24 13:30:00,245.94,246.26,245.84,246.19,15200.0,207.7485,208.0188,207.664,207.9596,15200.0
2015-04-24 13:35:00,246.22,246.22,246.08,246.11,1700.0,207.985,207.985,207.8667,207.8921,1700.0
2015-04-24 13:40:00,246.1,246.19,246.03,246.15,1100.0,207.8836,207.9596,207.8245,207.9258,1100.0
2015-04-24 13:45:00,246.25,246.37,246.18,246.36,700.0,208.0103,208.1117,207.9512,208.1032,700.0
2015-04-24 13:50:00,246.36,246.5,246.36,246.47,1800.0,208.1032,208.2215,208.1032,208.1962,1800.0
2015-04-24 13:55:00,246.47,246.52,246.36,246.37,2200.0,208.1962,208.2384,208.1032,208.1117,2200.0
2015-04-24 14:00:00,246.34,246.44,246.3,246.3,1500.0,208.0863,208.1708,208.0526,208.0526,1500.0
2015-04-24 14:05:00,246.38,246.38,246.29,246.37,800.0,208.1201,208.1201,208.0441,208.1117,800.0
2015-04-24 14:10:00,246.35,246.41,246.35,246.39,2300.0,208.0948,208.1455,208.0948,208.1286,2300.0
2015-04-24 14:15:00,246.39,246.39,246.12,246.12,2000.0,208.1286,208.1286,207.9005,207.9005,2000.0
2015-04-24 14:20:00,246.22,246.3,246.13,246.3,1700.0,207.985,208.0526,207.909,208.0526,1700.0
2015-04-24 14:25:00,246.3,246.36,246.21,246.36,1100.0,208.0526,208.1032,207.9765,208.1032,1100.0
2015-04-24 14:30:00,246.37,246.44,246.33,246.35,3100.0,208.1117,208.1708,208.0779,208.0948,3100.0
2015-04-24 14:35:00,246.42,246.47,246.36,246.39,6000.0,208.1539,208.1962,208.1032,208.1286,6000.0
2015-04-24 14:40:00,246.4,246.6,246.31,246.6,2700.0,208.137,208.306,208.061,208.306,2700.0
2015-04-24 14:45:00,246.54,246.54,246.25,246.35,3900.0,208.2553,208.2553,208.0103,208.0948,3900.0
2015-04-24 14:50:00,246.23,246.42,246.18,246.3,11700.0,207.9934,208.1539,207.9512,208.0526,11700.0
2015-04-24 14:55:00,246.39,246.5,246.23,246.5,2900.0,208.1286,208.2215,207.9934,208.2215,2900.0
2015-04-24 15:00:00,246.48,246.57,246.4,246.45,5500.0,208.2046,208.2806,208.137,208.1793,5500.0
2015-04-24 15:05:00,246.45,246.47,246.33,246.45,3200.0,208.1793,208.1962,208.0779,208.1793,3200.0
2015-04-24 15:10:00,246.43,246.6,246.42,246.6,2600.0,208.1624,208.306,208.1539,208.306,2600.0
2015-04-24 15:15:00,246.59,246.59,246.32,246.33,7400.0,208.2975,208.2975,208.0694,208.0779,7400.0
2015-04-24 15:20:00,246.33,246.61,246.33,246.52,5400.0,208.0779,208.3144,208.0779,208.2384,5400.0
2015-04-24 15:25:00,246.47,246.68,246.44,246.68,5000.0,208.1962,208.3735,208.1708,208.3735,5000.0
2015-04-24 15:30:00,246.7,246.78,246.35,246.53,8800.0,208.3904,208.458,208.0948,208.2468,8800.0
2015-04-24 15:35:00,246.54,246.72,246.54,246.64,3700.0,208.2553,208.4073,208.2553,208.3398,3700.0
2015-04-24 15:40:00,246.7,247.01,246.66,246.96,12700.0,208.3904,208.6523,208.3566,208.6101,12700.0
2015-04-24 15:45:00,246.97,247.17,246.92,247.16,13800.0,208.6185,208.7875,208.5763,208.779,13800.0
2015-04-24 15:50:00,247.16,247.23,247.02,247.2,27700.0,208.779,208.8381,208.6607,208.8128,27700.0
2015-04-24 15:55:00,247.2,247.25,247.06,247.2,36500.0,208.8128,208.855,208.6945,208.8128,36500.0
2015-04-27 09:30:00,248.57,248.79,246.26,247.37,11200.0,209.97,210.1559,208.0188,208.9564,11200.0
2015-04-27 09:35:00,247.39,247.39,246.91,247.09,4200.0,208.9733,208.9733,208.5678,208.7199,4200.0
2015-04-27 09:40:00,247.11,248.23,247.03,248.0,4700.0,208.7368,209.6828,208.6692,209.4886,4700.0
2015-04-27 09:45:00,248.49,248.51,248.01,248.5,3300.0,209.9025,209.9194,209.497,209.9109,3300.0
2015-04-27 09:50:00,248.5,248.72,248.24,248.27,7100.0,209.9109,210.0968,209.6913,209.7166,7100.0
2015-04-27 09:55:00,248.32,248.55,248.13,248.28,9000.0,209.7589,209.9532,209.5984,209.7251,9000.0
2015-04-27 10:00:00,248.36,248.74,248.36,248.37,5600.0,209.7927,210.1136,209.7927,209.8011,5600.0
2015-04-27 10:05:00,248.33,248.51,248.24,248.51,6700.0,209.7673,209.9194,209.6913,209.9194,6700.0
2015-04-27 10:10:00,248.4,248.78,248.25,248.56,10700.0,209.8264,210.1474,209.6997,209.9616,10700.0
2015-04-27 10:15:00,248.54,248.57,248.38,248.49,7000.0,209.9447,209.97,209.8096,209.9025,7000.0
2015-04-27 10:20:00,248.39,249.03,248.39,248.98,6600.0,209.818,210.3586,209.818,210.3164,6600.0
2015-04-27 10:25:00,249.03,249.27,249.01,249.01,6200.0,210.3586,210.5613,210.3417,210.3417,6200.0
2015-04-27 10:30:00,249.07,249.22,248.91,248.98,7700.0,210.3924,210.5191,210.2572,210.3164,7700.0
2015-04-27 10:35:00,249.13,249.13,248.67,248.93,6800.0,210.4431,210.4431,210.0545,210.2741,6800.0
2015-04-27 10:40:00,249.06,249.59,248.93,249.59,11300.0,210.384,210.8317,210.2741,210.8317,11300.0
2015-04-27 10:45:00,249.55,249.56,249.42,249.49,3600.0,210.7979,210.8063,210.6881,210.7472,3600.0
2015-04-27 10:50:00,249.4,249.4,248.92,248.93,6200.0,210.6712,210.6712,210.2657,210.2741,6200.0
2015-04-27 10:55:00,248.94,248.94,248.54,248.54,4000.0,210.2826,210.2826,209.9447,209.9447,4000.0
2015-04-27 11:00:00,248.61,248.89,248.47,248.83,8100.0,210.0038,210.2404,209.8856,210.1897,8100.0
2015-04-27 11:05:00,248.97,249.07,248.84,249.02,4500.0,210.3079,210.3924,210.1981,210.3502,4500.0
2015-04-27 11:10:00,249.0,249.27,248.95,249.02,7000.0,210.3333,210.5613,210.291,210.3502,7000.0
2015-04-27 11:15:00,249.02,249.28,249.02,249.12,5100.0,210.3502,210.5698,210.3502,210.4346,5100.0
2015-04-27 11:20:00,249.02,249.27,249.01,249.19,5800.0,210.3502,210.5613,210.3417,210.4938,5800.0
2015-04-27 11:25:00,249.19,249.5,249.19,249.5,9000.0,210.4938,210.7556,210.4938,210.7556,9000.0
2015-04-27 11:30:00,249.52,249.74,249.35,249.74,8800.0,210.7725,210.9584,210.6289,210.9584,8800.0
2015-04-27 11:35:00,249.91,249.95,249.52,249.6,8500.0,211.102,211.1358,210.7725,210.8401,8500.0
2015-04-27 11:40:00,249.59,249.65,249.52,249.65,2600.0,210.8317,210.8823,210.7725,210.8823,2600.0
2015-04-27 11:45:00,249.7,249.73,249.6,249.73,2700.0,210.9246,210.9499,210.8401,210.9499,2700.0
2015-04-27 11:50:00,249.7,249.91,249.7,249.87,5900.0,210.9246,211.102,210.9246,211.0682,5900.0
2015-04-27 11:55:00,249.94,250.37,249.8,250.16,32200.0,211.1273,211.4905,211.009,211.3131,32200.0
2015-04-27 12:00:00,250.17,250.29,249.92,249.93,3000.0,211.3216,211.423,211.1104,211.1189,3000.0
2015-04-27 12:05:00,249.89,249.94,249.8,249.93,2900.0,211.0851,211.1273,211.009,211.1189,2900.0
2015-04-27 12:10:00,249.93,250.0,249.82,249.93,4600.0,211.1189,211.178,211.0259,211.1189,4600.0
2015-04-27 12:15:00,249.98,249.98,249.71,249.71,5600.0,211.1611,211.1611,210.933,210.933,5600.0
2015-04-27 12:20:00,249.67,250.14,249.67,250.09,5400.0,210.8992,211.2962,210.8992,211.254,5400.0
2015-04-27 12:25:00,250.2,250.2,250.01,250.01,2500.0,211.3469,211.3469,211.1864,211.1864,2500.0
2015-04-27 12:30:00,250.02,250.11,249.93,249.93,3000.0,211.1949,211.2709,211.1189,211.1189,3000.0
2015-04-27 12:35:00,249.93,250.55,249.93,250.32,12000.0,211.1189,211.6426,211.1189,211.4483,12000.0
2015-04-27 12:40:00,250.32,250.77,250.32,250.77,8800.0,211.4483,211.8284,211.4483,211.8284,8800.0
2015-04-27 12:45:00,250.68,250.94,250.68,250.9,5000.0,211.7524,211.972,211.7524,211.9382,5000.0
2015-04-27 12:50:00,250.78,250.93,250.4,250.5,10500.0,211.8369,211.9636,211.5159,211.6003,10500.0
2015-04-27 12:55:00,250.55,250.84,250.55,250.63,2500.0,211.6426,211.8875,211.6426,211.7102,2500.0
2015-04-27 13:00:00,250.63,250.63,249.95,250.12,8100.0,211.7102,211.7102,211.1358,211.2794,8100.0
2015-04-27 13:05:00,250.12,250.2,249.9,250.13,27700.0,211.2794,211.3469,211.0935,211.2878,27700.0
2015-04-27 13:10:00,250.15,250.22,249.88,250.16,8600.0,211.3047,211.3638,211.0766,211.3131,8600.0
2015-04-27 13:15:00,250.16,250.36,249.97,250.26,7300.0,211.3131,211.4821,211.1526,211.3976,7300.0
2015-04-27 13:20:00,250.37,250.38,249.82,250.05,7200.0,211.4905,211.499,211.0259,211.2202,7200.0
2015-04-27 13:25:00,250.06,250.51,249.93,250.44,3400.0,211.2287,211.6088,211.1189,211.5497,3400.0
2015-04-27 13:30:00,250.45,250.5,250.33,250.39,4100.0,211.5581,211.6003,211.4567,211.5074,4100.0
2015-04-27 13:35:00,250.45,250.9,250.45,250.66,3500.0,211.5581,211.9382,211.5581,211.7355,3500.0
2015-04-27 13:40:00,250.65,250.7,250.49,250.49,2300.0,211.727,211.7693,211.5919,211.5919,2300.0
2015-04-27 13:45:00,250.61,250.73,250.31,250.34,4200.0,211.6933,211.7946,211.4398,211.4652,4200.0
2015-04-27 13:50:00,250.34,250.48,250.34,250.39,3200.0,211.4652,211.5834,211.4652,211.5074,3200.0
2015-04-27 13:55:00,250.44,250.7,250.43,250.7,2800.0,211.5497,211.7693,211.5412,211.7693,2800.0
2015-04-27 14:00:00,250.72,250.82,250.58,250.8,3500.0,211.7862,211.8706,211.6679,211.8538,3500.0
2015-04-27 14:05:00,250.79,250.87,250.7,250.72,6100.0,211.8453,211.9129,211.7693,211.7862,6100.0
2015-04-27 14:10:00,250.78,251.0,250.78,250.99,3300.0,211.8369,212.0227,211.8369,212.0143,3300.0
2015-04-27 14:15:00,250.83,250.96,250.76,250.96,6600.0,211.8791,211.9889,211.82,211.9889,6600.0
2015-04-27 14:20:00,250.86,251.13,250.86,251.13,4400.0,211.9044,212.1325,211.9044,212.1325,4400.0
2015-04-27 14:25:00,251.13,251.13,250.75,250.82,11800.0,212.1325,212.1325,211.8115,211.8706,11800.0
2015-04-27 14:30:00,250.75,250.76,250.23,250.33,5500.0,211.8115,211.82,211.3723,211.4567,5500.0
2015-04-27 14:35:00,250.34,250.43,249.97,250.11,4500.0,211.4652,211.5412,211.1526,211.2709,4500.0
2015-04-27 14:40:00,250.1,250.62,250.1,250.62,3600.0,211.2625,211.7017,211.2625,211.7017,3600.0
2015-04-27 14:45:00,250.61,250.61,250.22,250.22,3700.0,211.6933,211.6933,211.3638,211.3638,3700.0
2015-04-27 14:50:00,250.32,250.32,249.94,250.16,4200.0,211.4483,211.4483,211.1273,211.3131,4200.0
2015-04-27 14:55:00,250.2,250.47,250.18,250.43,4000.0,211.3469,211.575,211.33,211.5412,4000.0
2015-04-27 15:00:00,250.38,250.49,250.02,250.09,10600.0,211.499,211.5919,211.1949,211.254,10600.0
2015-04-27 15:05:00,250.02,250.02,249.51,249.8,30600.0,211.1949,211.1949,210.7641,211.009,30600.0
2015-04-27 15:10:00,249.83,250.26,249.79,250.24,6100.0,211.0344,211.3976,211.0006,211.3807,6100.0
2015-04-27 15:15:00,250.03,250.24,249.59,249.65,6600.0,211.2033,211.3807,210.8317,210.8823,6600.0
2015-04-27 15:20:00,249.62,249.63,249.43,249.45,6800.0,210.857,210.8654,210.6965,210.7134,6800.0
2015-04-27 15:25:00,249.43,249.54,249.31,249.54,8500.0,210.6965,210.7894,210.5951,210.7894,8500.0
2015-04-27 15:30:00,249.54,249.62,249.37,249.43,8700.0,210.7894,210.857,210.6458,210.6965,8700.0
2015-04-27 15:35:00,249.48,249.49,249.34,249.46,11200.0,210.7387,210.7472,210.6205,210.7218,11200.0
2015-04-27 15:40:00,249.42,249.43,249.31,249.38,10100.0,210.6881,210.6965,210.5951,210.6543,10100.0
2015-04-27 15:45:00,249.36,249.53,249.17,249.52,18000.0,210.6374,210.781,210.4769,210.7725,18000.0
2015-04-27 15:50:00,249.51,249.65,249.44,249.57,20300.0,210.7641,210.8823,210.7049,210.8148,20300.0
2015-04-27 15:55:00,249.52,249.65,249.45,249.46,31100.0,210.7725,210.8823,210.7134,210.7218,31100.0
2015-04-28 09:30:00,249.26,249.97,246.46,247.64,35600.0,210.5529,211.1526,208.1877,209.1845,35600.0
2015-04-28 09:35:00,247.95,248.45,246.9,246.9,11600.0,209.4463,209.8687,208.5594,208.5594,11600.0
2015-04-28 09:40:00,247.28,247.9,246.91,247.15,10100.0,208.8804,209.4041,208.5678,208.7706,10100.0
2015-04-28 09:45:00,247.16,247.36,246.59,247.34,11800.0,208.779,208.9479,208.2975,208.9311,11800.0
2015-04-28 09:50:00,247.37,247.78,247.17,247.78,10600.0,208.9564,209.3027,208.7875,209.3027,10600.0
2015-04-28 09:55:00,247.56,248.08,247.56,247.89,2200.0,209.1169,209.5561,209.1169,209.3956,2200.0
2015-04-28 10:00:00,247.87,247.87,246.88,247.22,11600.0,209.3787,209.3787,208.5425,208.8297,11600.0
2015-04-28 10:05:00,247.1,247.93,247.1,247.45,7100.0,208.7283,209.4294,208.7283,209.024,7100.0
2015-04-28 10:10:00,247.57,247.57,247.1,247.29,4500.0,209.1253,209.1253,208.7283,208.8888,4500.0
2015-04-28 10:15:00,247.29,247.49,247.17,247.28,6000.0,208.8888,209.0578,208.7875,208.8804,6000.0
2015-04-28 10:20:00,247.16,247.37,246.81,246.9,7400.0,208.779,208.9564,208.4834,208.5594,7400.0
2015-04-28 10:25:00,246.99,246.99,246.63,246.7,12000.0,208.6354,208.6354,208.3313,208.3904,12000.0
2015-04-28 10:30:00,246.62,247.0,246.61,246.98,6100.0,208.3229,208.6438,208.3144,208.627,6100.0
2015-04-28 10:35:00,247.0,247.4,246.89,247.27,3800.0,208.6438,208.9817,208.5509,208.8719,3800.0
2015-04-28 10:40:00,247.24,247.46,247.24,247.38,12800.0,208.8466,209.0324,208.8466,208.9648,12800.0
2015-04-28 10:45:00,247.38,247.47,247.24,247.25,4100.0,208.9648,209.0409,208.8466,208.855,4100.0
2015-04-28 10:50:00,247.28,247.4,247.02,247.12,2700.0,208.8804,208.9817,208.6607,208.7452,2700.0
2015-04-28 10:55:00,247.11,247.12,247.0,247.01,4300.0,208.7368,208.7452,208.6438,208.6523,4300.0
2015-04-28 11:00:00,247.11,247.86,247.02,247.84,5700.0,208.7368,209.3703,208.6607,209.3534,5700.0
2015-04-28 11:05:00,247.87,247.94,247.67,247.73,2700.0,209.3787,209.4379,209.2098,209.2605,2700.0
2015-04-28 11:10:00,247.67,247.92,247.62,247.78,2600.0,209.2098,209.421,209.1676,209.3027,2600.0
2015-04-28 11:15:00,247.68,247.78,247.58,247.58,1300.0,209.2183,209.3027,209.1338,209.1338,1300.0
2015-04-28 11:20:00,247.56,247.56,247.31,247.31,2900.0,209.1169,209.1169,208.9057,208.9057,2900.0
2015-04-28 11:25:00,247.3,247.42,247.19,247.19,4800.0,208.8973,208.9986,208.8043,208.8043,4800.0
2015-04-28 11:30:00,247.22,247.34,247.09,247.1,4900.0,208.8297,208.9311,208.7199,208.7283,4900.0
2015-04-28 11:35:00,247.07,247.25,247.01,247.01,6400.0,208.703,208.855,208.6523,208.6523,6400.0
2015-04-28 11:40:00,247.01,247.1,246.94,247.0,22200.0,208.6523,208.7283,208.5932,208.6438,22200.0
2015-04-28 11:45:00,247.09,247.67,247.08,247.67,3400.0,208.7199,209.2098,208.7114,209.2098,3400.0
2015-04-28 11:50:00,247.69,247.78,247.65,247.7,1700.0,209.2267,209.3027,209.1929,209.2351,1700.0
2015-04-28 11:55:00,247.78,247.88,247.72,247.82,3900.0,209.3027,209.3872,209.252,209.3365,3900.0
2015-04-28 12:00:00,247.84,247.97,247.53,247.53,5500.0,209.3534,209.4632,209.0915,209.0915,5500.0
2015-04-28 12:05:00,247.59,247.79,247.59,247.79,2200.0,209.1422,209.3112,209.1422,209.3112,2200.0
2015-04-28 12:10:00,247.8,247.83,247.65,247.65,2600.0,209.3196,209.345,209.1929,209.1929,2600.0
2015-04-28 12:15:00,247.66,247.75,247.43,247.44,1700.0,209.2014,209.2774,209.0071,209.0155,1700.0
2015-04-28 12:20:00,247.32,247.46,247.29,247.33,900.0,208.9142,209.0324,208.8888,208.9226,900.0
2015-04-28 12:25:00,247.37,247.65,247.36,247.45,2400.0,208.9564,209.1929,208.9479,209.024,2400.0
2015-04-28 12:30:00,247.46,247.74,247.46,247.65,1200.0,209.0324,209.2689,209.0324,209.1929,1200.0
2015-04-28 12:35:00,247.69,247.73,247.39,247.39,3100.0,209.2267,209.2605,208.9733,208.9733,3100.0
2015-04-28 12:40:00,247.48,247.72,247.47,247.58,1300.0,209.0493,209.252,209.0409,209.1338,1300.0
2015-04-28 12:45:00,247.76,247.76,247.61,247.67,2100.0,209.2858,209.2858,209.1591,209.2098,2100.0
2015-04-28 12:50:00,247.62,247.84,247.62,247.84,3300.0,209.1676,209.3534,209.1676,209.3534,3300.0
2015-04-28 12:55:00,247.99,247.99,247.7,247.84,2700.0,209.4801,209.4801,209.2351,209.3534,2700.0
2015-04-28 13:00:00,247.86,248.07,247.85,248.07,2800.0,209.3703,209.5477,209.3619,209.5477,2800.0
2015-04-28 13:05:00,248.38,248.39,248.09,248.09,2100.0,209.8096,209.818,209.5646,209.5646,2100.0
2015-04-28 13:10:00,248.09,248.26,248.09,248.15,1700.0,209.5646,209.7082,209.5646,209.6153,1700.0
2015-04-28 13:15:00,248.3,248.52,248.3,248.52,600.0,209.742,209.9278,209.742,209.9278,600.0
2015-04-28 13:20:00,248.45,248.46,248.34,248.46,1900.0,209.8687,209.8771,209.7758,209.8771,1900.0
2015-04-28 13:25:00,248.45,248.48,248.37,248.37,900.0,209.8687,209.894,209.8011,209.8011,900.0
2015-04-28 13:30:00,248.35,248.43,248.25,248.43,1400.0,209.7842,209.8518,209.6997,209.8518,1400.0
2015-04-28 13:35:00,248.46,248.46,248.42,248.45,900.0,209.8771,209.8771,209.8433,209.8687,900.0
2015-04-28 13:40:00,248.45,248.49,248.36,248.43,2400.0,209.8687,209.9025,209.7927,209.8518,2400.0
2015-04-28 13:45:00,248.4,248.41,248.4,248.41,200.0,209.8264,209.8349,209.8264,209.8349,200.0
2015-04-28 13:50:00,248.42,248.47,248.29,248.45,2700.0,209.8433,209.8856,209.7335,209.8687,2700.0
2015-04-28 13:55:00,248.34,248.5,248.34,248.46,1100.0,209.7758,209.9109,209.7758,209.8771,1100.0
2015-04-28 14:00:00,248.38,248.38,248.18,248.18,2200.0,209.8096,209.8096,209.6406,209.6406,2200.0
2015-04-28 14:05:00,248.27,248.27,248.15,248.26,1300.0,209.7166,209.7166,209.6153,209.7082,1300.0
2015-04-28 14:10:00,248.26,248.53,248.26,248.39,1500.0,209.7082,209.9363,209.7082,209.818,1500.0
2015-04-28 14:15:00,248.32,248.51,248.32,248.46,1100.0,209.7589,209.9194,209.7589,209.8771,1100.0
2015-04-28 14:20:00,248.22,248.22,248.11,248.11,1100.0,209.6744,209.6744,209.5815,209.5815,1100.0
2015-04-28 14:25:00,247.99,248.4,247.99,248.24,6200.0,209.4801,209.8264,209.4801,209.6913,6200.0
2015-04-28 14:30:00,248.27,248.41,248.2,248.34,2800.0,209.7166,209.8349,209.6575,209.7758,2800.0
2015-04-28 14:35:00,248.4,248.63,248.3,248.63,5000.0,209.8264,210.0207,209.742,210.0207,5000.0
2015-04-28 14:40:00,248.68,248.76,248.66,248.66,1600.0,210.063,210.1305,210.0461,210.0461,1600.0
2015-04-28 14:45:00,248.75,248.76,248.49,248.66,7700.0,210.1221,210.1305,209.9025,210.0461,7700.0
2015-04-28 14:50:00,248.71,248.73,248.48,248.59,8800.0,210.0883,210.1052,209.894,209.9869,8800.0
2015-04-28 14:55:00,248.6,248.68,248.44,248.65,6500.0,209.9954,210.063,209.8602,210.0376,6500.0
2015-04-28 15:00:00,248.58,248.68,248.5,248.68,2900.0,209.9785,210.063,209.9109,210.063,2900.0
2015-04-28 15:05:00,248.69,248.96,248.68,248.96,3700.0,210.0714,210.2995,210.063,210.2995,3700.0
2015-04-28 15:10:00,248.87,249.24,248.87,249.24,3600.0,210.2235,210.536,210.2235,210.536,3600.0
2015-04-28 15:15:00,249.29,249.38,249.23,249.23,4000.0,210.5782,210.6543,210.5276,210.5276,4000.0
2015-04-28 15:20:00,249.16,249.31,249.14,249.25,6300.0,210.4684,210.5951,210.4515,210.5445,6300.0
2015-04-28 15:25:00,249.25,249.38,249.25,249.31,2000.0,210.5445,210.6543,210.5445,210.5951,2000.0
2015-04-28 15:30:00,249.35,249.38,249.19,249.19,5800.0,210.6289,210.6543,210.4938,210.4938,5800.0
2015-04-28 15:35:00,249.2,249.3,249.08,249.08,5200.0,210.5022,210.5867,210.4009,210.4009,5200.0
2015-04-28 15:40:00,249.13,249.25,249.02,249.12,9600.0,210.4431,210.5445,210.3502,210.4346,9600.0
2015-04-28 15:45:00,249.13,249.15,248.88,248.89,10600.0,210.4431,210.46,210.2319,210.2404,10600.0
2015-04-28 15:50:00,248.9,249.16,248.74,249.1,6700.0,210.2488,210.4684,210.1136,210.4177,6700.0
2015-04-28 15:55:00,249.13,249.24,248.99,249.19,11800.0,210.4431,210.536,210.3248,210.4938,11800.0
2015-04-29 09:30:00,248.38,248.8,247.82,248.66,7100.0,209.8096,210.1643,209.3365,210.0461,7100.0
2015-04-29 09:35:00,247.92,248.26,247.92,248.25,200.0,209.421,209.7082,209.421,209.6997,200.0
2015-04-29 09:40:00,248.2,248.21,247.34,247.35,3600.0,209.6575,209.666,208.9311,208.9395,3600.0
2015-04-29 09:45:00,248.07,248.3,247.89,247.99,3800.0,209.5477,209.742,209.3956,209.4801,3800.0
2015-04-29 09:50:00,248.18,248.18,247.09,247.43,2700.0,209.6406,209.6406,208.7199,209.0071,2700.0
2015-04-29 09:55:00,247.13,247.13,246.62,246.74,2100.0,208.7537,208.7537,208.3229,208.4242,2100.0
2015-04-29 10:00:00,246.88,247.62,246.82,247.11,5200.0,208.5425,209.1676,208.4918,208.7368,5200.0
2015-04-29 10:05:00,246.98,247.19,246.69,246.73,5300.0,208.627,208.8043,208.382,208.4158,5300.0
2015-04-29 10:10:00,246.74,246.8,246.57,246.57,2300.0,208.4242,208.4749,208.2806,208.2806,2300.0
2015-04-29 10:15:00,246.42,246.46,246.3,246.45,1100.0,208.1539,208.1877,208.0526,208.1793,1100.0
2015-04-29 10:20:00,246.61,246.97,246.24,246.32,7700.0,208.3144,208.6185,208.0019,208.0694,7700.0
2015-04-29 10:25:00,246.14,246.25,245.72,245.72,2500.0,207.9174,208.0103,207.5626,207.5626,2500.0
2015-04-29 10:30:00,245.79,246.94,245.67,246.94,12800.0,207.6217,208.5932,207.5204,208.5932,12800.0
2015-04-29 10:35:00,247.0,247.29,247.0,247.29,1700.0,208.6438,208.8888,208.6438,208.8888,1700.0
2015-04-29 10:40:00,247.39,247.68,247.26,247.68,6500.0,208.9733,209.2183,208.8635,209.2183,6500.0
2015-04-29 10:45:00,247.58,247.67,247.08,247.08,6800.0,209.1338,209.2098,208.7114,208.7114,6800.0
2015-04-29 10:50:00,247.1,247.5,247.08,247.32,4400.0,208.7283,209.0662,208.7114,208.9142,4400.0
2015-04-29 10:55:00,247.42,247.79,247.32,247.79,2400.0,208.9986,209.3112,208.9142,209.3112,2400.0
2015-04-29 11:00:00,247.6,248.04,247.6,247.98,1500.0,209.1507,209.5224,209.1507,209.4717,1500.0
2015-04-29 11:05:00,248.06,248.15,247.84,247.84,3600.0,209.5392,209.6153,209.3534,209.3534,3600.0
2015-04-29 11:10:00,247.8,247.8,247.33,247.35,5400.0,209.3196,209.3196,208.9226,208.9395,5400.0
2015-04-29 11:15:00,247.59,247.76,247.44,247.71,2800.0,209.1422,209.2858,209.0155,209.2436,2800.0
2015-04-29 11:20:00,247.81,248.14,247.81,248.07,4200.0,209.3281,209.6068,209.3281,209.5477,4200.0
2015-04-29 11:25:00,248.26,248.42,248.18,248.27,5100.0,209.7082,209.8433,209.6406,209.7166,5100.0
2015-04-29 11:30:00,248.34,248.6,248.18,248.39,12200.0,209.7758,209.9954,209.6406,209.818,12200.0
2015-04-29 11:35:00,248.43,248.6,248.43,248.54,1500.0,209.8518,209.9954,209.8518,209.9447,1500.0
2015-04-29 11:40:00,248.6,248.91,248.57,248.9,1700.0,209.9954,210.2572,209.97,210.2488,1700.0
2015-04-29 11:45:00,248.8,249.14,248.65,249.03,3700.0,210.1643,210.4515,210.0376,210.3586,3700.0
2015-04-29 11:50:00,249.08,249.25,249.07,249.14,2900.0,210.4009,210.5445,210.3924,210.4515,2900.0
2015-04-29 11:55:00,249.2,249.2,248.83,248.99,2500.0,210.5022,210.5022,210.1897,210.3248,2500.0
2015-04-29 12:00:00,249.03,249.03,248.67,248.67,3300.0,210.3586,210.3586,210.0545,210.0545,3300.0
2015-04-29 12:05:00,248.74,248.83,248.67,248.83,4500.0,210.1136,210.1897,210.0545,210.1897,4500.0
2015-04-29 12:10:00,248.76,248.89,248.63,248.73,14800.0,210.1305,210.2404,210.0207,210.1052,14800.0
2015-04-29 12:15:00,248.75,248.8,248.65,248.72,6000.0,210.1221,210.1643,210.0376,210.0968,6000.0
2015-04-29 12:20:00,248.74,249.02,248.67,248.93,2900.0,210.1136,210.3502,210.0545,210.2741,2900.0
2015-04-29 12:25:00,248.88,249.06,248.77,248.87,2200.0,210.2319,210.384,210.139,210.2235,2200.0
2015-04-29 12:30:00,248.82,248.99,248.74,248.99,5100.0,210.1812,210.3248,210.1136,210.3248,5100.0
2015-04-29 12:35:00,248.96,249.02,248.81,248.82,1600.0,210.2995,210.3502,210.1728,210.1812,1600.0
2015-04-29 12:40:00,248.83,249.36,248.75,249.35,6400.0,210.1897,210.6374,210.1221,210.6289,6400.0
2015-04-29 12:45:00,249.34,249.4,249.26,249.26,1300.0,210.6205,210.6712,210.5529,210.5529,1300.0
2015-04-29 12:50:00,249.26,249.26,249.1,249.16,1300.0,210.5529,210.5529,210.4177,210.4684,1300.0
2015-04-29 12:55:00,249.04,249.2,249.0,249.18,3600.0,210.3671,210.5022,210.3333,210.4853,3600.0
2015-04-29 13:00:00,249.03,249.03,248.9,248.9,300.0,210.3586,210.3586,210.2488,210.2488,300.0
2015-04-29 13:05:00,248.88,248.93,248.79,248.9,2000.0,210.2319,210.2741,210.1559,210.2488,2000.0
2015-04-29 13:10:00,248.84,249.19,248.8,249.19,2100.0,210.1981,210.4938,210.1643,210.4938,2100.0
2015-04-29 13:15:00,249.18,249.41,249.18,249.41,1700.0,210.4853,210.6796,210.4853,210.6796,1700.0
2015-04-29 13:20:00,249.43,249.49,249.23,249.32,2200.0,210.6965,210.7472,210.5276,210.6036,2200.0
2015-04-29 13:25:00,249.26,249.59,249.26,249.52,3100.0,210.5529,210.8317,210.5529,210.7725,3100.0
2015-04-29 13:30:00,249.53,249.74,249.5,249.67,3300.0,210.781,210.9584,210.7556,210.8992,3300.0
2015-04-29 13:35:00,249.55,249.92,249.55,249.88,3900.0,210.7979,211.1104,210.7979,211.0766,3900.0
2015-04-29 13:40:00,249.93,250.24,249.93,250.2,4800.0,211.1189,211.3807,211.1189,211.3469,4800.0
2015-04-29 13:45:00,250.3,250.36,250.04,250.05,4300.0,211.4314,211.4821,211.2118,211.2202,4300.0
2015-04-29 13:50:00,250.01,250.28,249.99,250.14,4700.0,211.1864,211.4145,211.1695,211.2962,4700.0
2015-04-29 13:55:00,250.14,250.85,250.14,250.85,21500.0,211.2962,211.896,211.2962,211.896,21500.0
2015-04-29 14:00:00,250.44,251.23,250.44,250.99,4200.0,211.5497,212.217,211.5497,212.0143,4200.0
2015-04-29 14:05:00,250.78,251.06,250.39,250.39,2600.0,211.8369,212.0734,211.5074,211.5074,2600.0
2015-04-29 14:10:00,250.45,250.73,250.19,250.19,3300.0,211.5581,211.7946,211.3385,211.3385,3300.0
2015-04-29 14:15:00,250.19,250.93,250.18,250.89,6600.0,211.3385,211.9636,211.33,211.9298,6600.0
2015-04-29 14:20:00,251.01,251.02,250.72,251.0,4200.0,212.0311,212.0396,211.7862,212.0227,4200.0
2015-04-29 14:25:00,251.07,251.07,250.85,250.99,4000.0,212.0818,212.0818,211.896,212.0143,4000.0
2015-04-29 14:30:00,250.96,251.13,250.88,251.03,6000.0,211.9889,212.1325,211.9213,212.048,6000.0
2015-04-29 14:35:00,251.02,251.2,250.95,251.0,3800.0,212.0396,212.1916,211.9805,212.0227,3800.0
2015-04-29 14:40:00,251.14,251.18,251.01,251.18,3100.0,212.141,212.1747,212.0311,212.1747,3100.0
2015-04-29 14:45:00,251.17,251.24,250.71,250.71,4200.0,212.1663,212.2254,211.7777,211.7777,4200.0
2015-04-29 14:50:00,250.79,251.0,250.76,250.77,4800.0,211.8453,212.0227,211.82,211.8284,4800.0
2015-04-29 14:55:00,250.82,250.84,250.7,250.77,3400.0,211.8706,211.8875,211.7693,211.8284,3400.0
2015-04-29 15:00:00,250.82,250.88,250.45,250.45,4700.0,211.8706,211.9213,211.5581,211.5581,4700.0
2015-04-29 15:05:00,250.41,250.74,250.25,250.67,4800.0,211.5243,211.8031,211.3892,211.7439,4800.0
2015-04-29 15:10:00,250.66,250.73,250.49,250.63,7000.0,211.7355,211.7946,211.5919,211.7102,7000.0
2015-04-29 15:15:00,250.61,250.81,250.43,250.52,4600.0,211.6933,211.8622,211.5412,211.6172,4600.0
2015-04-29 15:20:00,250.57,250.81,250.51,250.8,3500.0,211.6595,211.8622,211.6088,211.8538,3500.0
2015-04-29 15:25:00,250.69,250.81,250.58,250.7,8700.0,211.7608,211.8622,211.6679,211.7693,8700.0
2015-04-29 15:30:00,250.59,250.66,250.53,250.53,2600.0,211.6764,211.7355,211.6257,211.6257,2600.0
2015-04-29 15:35:00,250.53,250.64,250.52,250.57,6300.0,211.6257,211.7186,211.6172,211.6595,6300.0
2015-04-29 15:40:00,250.57,250.57,250.32,250.32,9600.0,211.6595,211.6595,211.4483,211.4483,9600.0
2015-04-29 15:45:00,250.3,250.51,250.18,250.5,17700.0,211.4314,211.6088,211.33,211.6003,17700.0
2015-04-29 15:50:00,250.5,250.51,250.29,250.49,15200.0,211.6003,211.6088,211.423,211.5919,15200.0
2015-04-29 15:55:00,250.49,250.49,250.06,250.13,42300.0,211.5919,211.5919,211.2287,211.2878,42300.0
2015-04-30 09:30:00,249.45,250.47,248.66,249.93,6900.0,210.7134,211.575,210.0461,211.1189,6900.0
2015-04-30 09:35:00,250.16,251.06,250.12,251.02,4100.0,211.3131,212.0734,211.2794,212.0396,4100.0
2015-04-30 09:40:00,250.96,251.0,250.07,250.35,7400.0,211.9889,212.0227,211.2371,211.4736,7400.0
2015-04-30 09:45:00,250.36,251.0,250.3,250.51,15200.0,211.4821,212.0227,211.4314,211.6088,15200.0
2015-04-30 09:50:00,250.54,250.66,249.62,249.64,9300.0,211.6341,211.7355,210.857,210.8739,9300.0
2015-04-30 09:55:00,249.68,250.53,249.67,250.39,4500.0,210.9077,211.6257,210.8992,211.5074,4500.0
2015-04-30 10:00:00,250.37,250.37,249.82,249.85,3600.0,211.4905,211.4905,211.0259,211.0513,3600.0
2015-04-30 10:05:00,249.51,249.97,249.5,249.9,2800.0,210.7641,211.1526,210.7556,211.0935,2800.0
2015-04-30 10:10:00,249.66,250.45,249.63,250.41,4600.0,210.8908,211.5581,210.8654,211.5243,4600.0
2015-04-30 10:15:00,250.28,250.41,250.04,250.18,7800.0,211.4145,211.5243,211.2118,211.33,7800.0
2015-04-30 10:20:00,250.18,250.28,249.48,249.57,8100.0,211.33,211.4145,210.7387,210.8148,8100.0
2015-04-30 10:25:00,249.48,249.67,249.03,249.27,4200.0,210.7387,210.8992,210.3586,210.5613,4200.0
2015-04-30 10:30:00,249.2,249.31,248.91,249.29,3700.0,210.5022,210.5951,210.2572,210.5782,3700.0
2015-04-30 10:35:00,249.25,249.42,249.15,249.21,5600.0,210.5445,210.6881,210.46,210.5107,5600.0
2015-04-30 10:40:00,249.19,249.55,249.06,249.29,7100.0,210.4938,210.7979,210.384,210.5782,7100.0
2015-04-30 10:45:00,249.17,249.48,249.14,249.45,4800.0,210.4769,210.7387,210.4515,210.7134,4800.0
2015-04-30 10:50:00,249.33,249.5,249.24,249.5,7100.0,210.612,210.7556,210.536,210.7556,7100.0
2015-04-30 10:55:00,249.47,249.77,249.47,249.73,4300.0,210.7303,210.9837,210.7303,210.9499,4300.0
2015-04-30 11:00:00,249.69,250.0,249.67,249.9,5100.0,210.9161,211.178,210.8992,211.0935,5100.0
2015-04-30 11:05:00,249.93,250.47,249.93,250.31,4100.0,211.1189,211.575,211.1189,211.4398,4100.0
2015-04-30 11:10:00,250.4,250.67,250.26,250.46,3400.0,211.5159,211.7439,211.3976,211.5666,3400.0
2015-04-30 11:15:00,250.36,250.36,249.92,249.92,1600.0,211.4821,211.4821,211.1104,211.1104,1600.0
2015-04-30 11:20:00,250.03,250.12,249.78,249.99,3300.0,211.2033,211.2794,210.9921,211.1695,3300.0
2015-04-30 11:25:00,249.99,249.99,249.47,249.52,6100.0,211.1695,211.1695,210.7303,210.7725,6100.0
2015-04-30 11:30:00,249.54,249.94,249.5,249.92,10700.0,210.7894,211.1273,210.7556,211.1104,10700.0
2015-04-30 11:35:00,249.98,249.98,249.52,249.76,9200.0,211.1611,211.1611,210.7725,210.9753,9200.0
2015-04-30 11:40:00,249.76,250.07,249.71,249.89,4100.0,210.9753,211.2371,210.933,211.0851,4100.0
2015-04-30 11:45:00,249.95,250.06,249.8,250.06,2100.0,211.1358,211.2287,211.009,211.2287,2100.0
2015-04-30 11:50:00,250.0,250.09,249.71,249.71,1900.0,211.178,211.254,210.933,210.933,1900.0
2015-04-30 11:55:00,249.75,249.89,249.24,249.37,3400.0,210.9668,211.0851,210.536,210.6458,3400.0
2015-04-30 12:00:00,249.39,249.7,249.36,249.52,3700.0,210.6627,210.9246,210.6374,210.7725,3700.0
2015-04-30 12:05:00,249.51,249.7,249.38,249.6,5800.0,210.7641,210.9246,210.6543,210.8401,5800.0
2015-04-30 12:10:00,249.65,249.97,249.65,249.97,2600.0,210.8823,211.1526,210.8823,211.1526,2600.0
2015-04-30 12:15:00,249.99,250.07,249.9,249.91,2200.0,211.1695,211.2371,211.0935,211.102,2200.0
2015-04-30 12:20:00,249.85,249.85,249.63,249.66,1700.0,211.0513,211.0513,210.8654,210.8908,1700.0
2015-04-30 12:25:00,249.53,249.53,249.06,249.4,6400.0,210.781,210.781,210.384,210.6712,6400.0
2015-04-30 12:30:00,249.4,249.64,249.38,249.64,3100.0,210.6712,210.8739,210.6543,210.8739,3100.0
2015-04-30 12:35:00,249.64,249.64,249.59,249.59,1100.0,210.8739,210.8739,210.8317,210.8317,1100.0
2015-04-30 12:40:00,249.54,249.65,249.44,249.61,3200.0,210.7894,210.8823,210.7049,210.8485,3200.0
2015-04-30 12:45:00,249.56,249.56,249.45,249.48,1400.0,210.8063,210.8063,210.7134,210.7387,1400.0
2015-04-30 12:50:00,249.59,249.79,249.54,249.57,1900.0,210.8317,211.0006,210.7894,210.8148,1900.0
2015-04-30 12:55:00,249.45,249.89,249.45,249.84,2700.0,210.7134,211.0851,210.7134,211.0428,2700.0
2015-04-30 13:00:00,249.84,249.94,249.69,249.94,2400.0,211.0428,211.1273,210.9161,211.1273,2400.0
2015-04-30 13:05:00,249.98,249.98,249.77,249.83,2600.0,211.1611,211.1611,210.9837,211.0344,2600.0
2015-04-30 13:10:00,249.71,249.8,249.59,249.71,2200.0,210.933,211.009,210.8317,210.933,2200.0
2015-04-30 13:15:00,249.75,249.75,249.59,249.72,2500.0,210.9668,210.9668,210.8317,210.9415,2500.0
2015-04-30 13:20:00,249.72,249.8,249.47,249.73,3800.0,210.9415,211.009,210.7303,210.9499,3800.0
2015-04-30 13:25:00,249.63,249.85,249.58,249.85,8500.0,210.8654,211.0513,210.8232,211.0513,8500.0
2015-04-30 13:30:00,249.85,249.95,249.75,249.9,16000.0,211.0513,211.1358,210.9668,211.0935,16000.0
2015-04-30 13:35:00,249.85,249.9,249.76,249.8,1600.0,211.0513,211.0935,210.9753,211.009,1600.0
2015-04-30 13:40:00,249.8,249.95,249.73,249.93,9200.0,211.009,211.1358,210.9499,211.1189,9200.0
2015-04-30 13:45:00,249.94,250.09,249.88,249.9,4600.0,211.1273,211.254,211.0766,211.0935,4600.0
2015-04-30 13:50:00,249.91,250.04,249.89,250.04,2200.0,211.102,211.2118,211.0851,211.2118,2200.0
2015-04-30 13:55:00,249.98,250.46,249.92,250.44,14700.0,211.1611,211.5666,211.1104,211.5497,14700.0
2015-04-30 14:00:00,250.36,250.36,249.98,250.19,4800.0,211.4821,211.4821,211.1611,211.3385,4800.0
2015-04-30 14:05:00,250.15,250.57,250.14,250.57,7500.0,211.3047,211.6595,211.2962,211.6595,7500.0
2015-04-30 14:10:00,250.58,250.75,250.51,250.73,2600.0,211.6679,211.8115,211.6088,211.7946,2600.0
2015-04-30 14:15:00,250.78,250.87,250.62,250.68,4000.0,211.8369,211.9129,211.7017,211.7524,4000.0
2015-04-30 14:20:00,250.64,250.7,250.08,250.13,10200.0,211.7186,211.7693,211.2456,211.2878,10200.0
2015-04-30 14:25:00,250.08,250.24,249.99,250.12,5700.0,211.2456,211.3807,211.1695,211.2794,5700.0
2015-04-30 14:30:00,250.04,250.21,250.01,250.18,8200.0,211.2118,211.3554,211.1864,211.33,8200.0
2015-04-30 14:35:00,250.24,250.24,250.02,250.09,4800.0,211.3807,211.3807,211.1949,211.254,4800.0
2015-04-30 14:40:00,250.09,250.16,249.9,250.08,9200.0,211.254,211.3131,211.0935,211.2456,9200.0
2015-04-30 14:45:00,250.12,250.12,249.23,249.32,9500.0,211.2794,211.2794,210.5276,210.6036,9500.0
2015-04-30 14:50:00,249.32,249.32,248.79,248.79,7000.0,210.6036,210.6036,210.1559,210.1559,7000.0
2015-04-30 14:55:00,248.66,248.78,248.25,248.25,5800.0,210.0461,210.1474,209.6997,209.6997,5800.0
2015-04-30 15:00:00,248.24,248.38,247.72,248.13,18700.0,209.6913,209.8096,209.252,209.5984,18700.0
2015-04-30 15:05:00,248.27,248.3,248.05,248.05,3400.0,209.7166,209.742,209.5308,209.5308,3400.0
2015-04-30 15:10:00,248.02,248.04,247.7,247.99,6800.0,209.5055,209.5224,209.2351,209.4801,6800.0
2015-04-30 15:15:00,248.05,248.3,248.02,248.22,8200.0,209.5308,209.742,209.5055,209.6744,8200.0
2015-04-30 15:20:00,248.22,248.44,248.22,248.24,6700.0,209.6744,209.8602,209.6744,209.6913,6700.0
2015-04-30 15:25:00,248.35,248.39,248.06,248.29,6400.0,209.7842,209.818,209.5392,209.7335,6400.0
2015-04-30 15:30:00,248.19,248.53,248.11,248.47,9300.0,209.6491,209.9363,209.5815,209.8856,9300.0
2015-04-30 15:35:00,248.38,248.6,248.19,248.43,8500.0,209.8096,209.9954,209.6491,209.8518,8500.0
2015-04-30 15:40:00,248.45,248.45,248.09,248.09,10700.0,209.8687,209.8687,209.5646,209.5646,10700.0
2015-04-30 15:45:00,248.2,248.41,248.14,248.14,14200.0,209.6575,209.8349,209.6068,209.6068,14200.0
2015-04-30 15:50:00,248.23,248.3,248.01,248.05,11300.0,209.6828,209.742,209.497,209.5308,11300.0
2015-04-30 15:55:00,248.09,248.44,248.05,248.42,25200.0,209.5646,209.8602,209.5308,209.8433,25200.0
2015-05-01 09:30:00,249.02,249.28,247.92,248.74,11800.0,210.3502,210.5698,209.421,210.1136,11800.0
2015-05-01 09:35:00,248.74,250.84,248.68,250.54,8400.0,210.1136,211.8875,210.063,211.6341,8400.0
2015-05-01 09:40:00,250.77,250.77,249.01,249.21,13900.0,211.8284,211.8284,210.3417,210.5107,13900.0
2015-05-01 09:45:00,249.22,249.22,248.04,248.39,4400.0,210.5191,210.5191,209.5224,209.818,4400.0
2015-05-01 09:50:00,247.84,248.04,247.44,247.76,6800.0,209.3534,209.5224,209.0155,209.2858,6800.0
2015-05-01 09:55:00,247.76,248.15,247.69,247.77,5900.0,209.2858,209.6153,209.2267,209.2943,5900.0
2015-05-01 10:00:00,247.75,248.36,247.41,248.23,5600.0,209.2774,209.7927,208.9902,209.6828,5600.0
2015-05-01 10:05:00,248.15,248.31,247.7,247.76,6100.0,209.6153,209.7504,209.2351,209.2858,6100.0
2015-05-01 10:10:00,247.94,248.35,247.83,248.19,6800.0,209.4379,209.7842,209.345,209.6491,6800.0
2015-05-01 10:15:00,248.0,248.3,247.92,248.26,7800.0,209.4886,209.742,209.421,209.7082,7800.0
2015-05-01 10:20:00,248.12,248.86,248.12,248.59,7200.0,209.5899,210.215,209.5899,209.9869,7200.0
2015-05-01 10:25:00,248.75,248.75,248.21,248.43,3800.0,210.1221,210.1221,209.666,209.8518,3800.0
2015-05-01 10:30:00,248.31,248.85,248.31,248.71,7800.0,209.7504,210.2066,209.7504,210.0883,7800.0
2015-05-01 10:35:00,248.71,248.81,248.5,248.8,14800.0,210.0883,210.1728,209.9109,210.1643,14800.0
2015-05-01 10:40:00,248.78,248.81,248.27,248.42,20300.0,210.1474,210.1728,209.7166,209.8433,20300.0
2015-05-01 10:45:00,248.42,248.59,248.21,248.37,1200.0,209.8433,209.9869,209.666,209.8011,1200.0
2015-05-01 10:50:00,248.47,248.5,248.23,248.23,4900.0,209.8856,209.9109,209.6828,209.6828,4900.0
2015-05-01 10:55:00,248.32,248.32,247.92,248.0,9900.0,209.7589,209.7589,209.421,209.4886,9900.0
2015-05-01 11:00:00,247.95,248.18,247.94,248.08,7000.0,209.4463,209.6406,209.4379,209.5561,7000.0
2015-05-01 11:05:00,248.04,248.04,247.82,247.82,2100.0,209.5224,209.5224,209.3365,209.3365,2100.0
2015-05-01 11:10:00,247.93,248.05,247.67,248.05,3300.0,209.4294,209.5308,209.2098,209.5308,3300.0
2015-05-01 11:15:00,248.05,248.1,247.78,247.86,2100.0,209.5308,209.573,209.3027,209.3703,2100.0
2015-05-01 11:20:00,247.86,248.0,247.81,247.94,2900.0,209.3703,209.4886,209.3281,209.4379,2900.0
2015-05-01 11:25:00,248.03,248.21,248.0,248.05,3200.0,209.5139,209.666,209.4886,209.5308,3200.0
2015-05-01 11:30:00,248.11,248.16,247.89,248.01,5700.0,209.5815,209.6237,209.3956,209.497,5700.0
2015-05-01 11:35:00,247.96,248.0,247.9,247.98,2700.0,209.4548,209.4886,209.4041,209.4717,2700.0
2015-05-01 11:40:00,248.01,248.02,247.76,247.93,4000.0,209.497,209.5055,209.2858,209.4294,4000.0
2015-05-01 11:45:00,247.77,247.77,247.48,247.48,2300.0,209.2943,209.2943,209.0493,209.0493,2300.0
2015-05-01 11:50:00,247.45,247.59,247.34,247.46,3600.0,209.024,209.1422,208.9311,209.0324,3600.0
2015-05-01 11:55:00,247.51,247.9,247.46,247.9,2800.0,209.0747,209.4041,209.0324,209.4041,2800.0
2015-05-01 12:00:00,247.95,247.95,247.68,247.72,1500.0,209.4463,209.4463,209.2183,209.252,1500.0
2015-05-01 12:05:00,247.65,247.65,247.4,247.6,3000.0,209.1929,209.1929,208.9817,209.1507,3000.0
2015-05-01 12:10:00,247.54,247.64,247.48,247.58,1400.0,209.1,209.1845,209.0493,209.1338,1400.0
2015-05-01 12:15:00,247.72,247.93,247.46,247.47,2000.0,209.252,209.4294,209.0324,209.0409,2000.0
2015-05-01 12:20:00,247.54,247.84,247.53,247.84,2000.0,209.1,209.3534,209.0915,209.3534,2000.0
2015-05-01 12:25:00,247.87,247.87,247.59,247.66,1900.0,209.3787,209.3787,209.1422,209.2014,1900.0
2015-05-01 12:30:00,247.86,247.96,247.86,247.94,2100.0,209.3703,209.4548,209.3703,209.4379,2100.0
2015-05-01 12:35:00,247.92,247.94,247.81,247.86,900.0,209.421,209.4379,209.3281,209.3703,900.0
2015-05-01 12:40:00,247.99,248.0,247.86,247.97,3800.0,209.4801,209.4886,209.3703,209.4632,3800.0
2015-05-01 12:45:00,248.04,248.26,248.04,248.22,1600.0,209.5224,209.7082,209.5224,209.6744,1600.0
2015-05-01 12:50:00,248.22,248.26,247.99,248.22,3500.0,209.6744,209.7082,209.4801,209.6744,3500.0
2015-05-01 12:55:00,248.24,248.26,248.24,248.26,400.0,209.6913,209.7082,209.6913,209.7082,400.0
2015-05-01 13:00:00,248.26,248.42,248.19,248.42,2200.0,209.7082,209.8433,209.6491,209.8433,2200.0
2015-05-01 13:05:00,248.38,248.38,248.19,248.19,700.0,209.8096,209.8096,209.6491,209.6491,700.0
2015-05-01 13:10:00,248.11,248.11,247.91,247.91,1900.0,209.5815,209.5815,209.4125,209.4125,1900.0
2015-05-01 13:15:00,247.95,248.28,247.91,248.2,2700.0,209.4463,209.7251,209.4125,209.6575,2700.0
2015-05-01 13:20:00,248.22,248.22,247.82,247.82,3800.0,209.6744,209.6744,209.3365,209.3365,3800.0
2015-05-01 13:25:00,247.83,247.96,247.73,247.96,1800.0,209.345,209.4548,209.2605,209.4548,1800.0
2015-05-01 13:30:00,247.97,248.24,247.92,248.01,2200.0,209.4632,209.6913,209.421,209.497,2200.0
2015-05-01 13:35:00,247.97,248.2,247.93,248.2,8300.0,209.4632,209.6575,209.4294,209.6575,8300.0
2015-05-01 13:40:00,248.19,248.19,248.0,248.0,2500.0,209.6491,209.6491,209.4886,209.4886,2500.0
2015-05-01 13:45:00,248.03,248.28,248.0,248.28,2300.0,209.5139,209.7251,209.4886,209.7251,2300.0
2015-05-01 13:50:00,248.34,248.76,248.34,248.76,2800.0,209.7758,210.1305,209.7758,210.1305,2800.0
2015-05-01 13:55:00,248.77,248.77,248.37,248.44,1000.0,210.139,210.139,209.8011,209.8602,1000.0
2015-05-01 14:00:00,248.55,248.55,248.42,248.43,1000.0,209.9532,209.9532,209.8433,209.8518,1000.0
2015-05-01 14:05:00,248.62,249.03,248.61,249.03,3200.0,210.0123,210.3586,210.0038,210.3586,3200.0
2015-05-01 14:10:00,248.98,249.13,248.98,248.98,2400.0,210.3164,210.4431,210.3164,210.3164,2400.0
2015-05-01 14:15:00,249.07,249.07,248.39,248.5,1500.0,210.3924,210.3924,209.818,209.9109,1500.0
2015-05-01 14:20:00,248.46,248.64,248.45,248.45,1000.0,209.8771,210.0292,209.8687,209.8687,1000.0
2015-05-01 14:25:00,248.58,248.88,248.46,248.79,3000.0,209.9785,210.2319,209.8771,210.1559,3000.0
2015-05-01 14:30:00,248.71,248.79,248.71,248.79,1500.0,210.0883,210.1559,210.0883,210.1559,1500.0
2015-05-01 14:35:00,248.7,248.7,248.3,248.45,6100.0,210.0799,210.0799,209.742,209.8687,6100.0
2015-05-01 14:40:00,248.45,248.76,248.26,248.76,8800.0,209.8687,210.1305,209.7082,210.1305,8800.0
2015-05-01 14:45:00,248.8,248.8,248.73,248.79,2100.0,210.1643,210.1643,210.1052,210.1559,2100.0
2015-05-01 14:50:00,248.73,248.74,248.47,248.47,1800.0,210.1052,210.1136,209.8856,209.8856,1800.0
2015-05-01 14:55:00,248.56,248.56,248.39,248.42,1500.0,209.9616,209.9616,209.818,209.8433,1500.0
2015-05-01 15:00:00,248.44,248.58,248.44,248.44,2200.0,209.8602,209.9785,209.8602,209.8602,2200.0
2015-05-01 15:05:00,248.57,248.59,248.48,248.48,4800.0,209.97,209.9869,209.894,209.894,4800.0
2015-05-01 15:10:00,248.49,248.6,248.49,248.56,3100.0,209.9025,209.9954,209.9025,209.9616,3100.0
2015-05-01 15:15:00,248.6,248.78,248.59,248.78,3000.0,209.9954,210.1474,209.9869,210.1474,3000.0
2015-05-01 15:20:00,248.82,248.82,248.37,248.39,3000.0,210.1812,210.1812,209.8011,209.818,3000.0
2015-05-01 15:25:00,248.33,248.36,248.11,248.19,3200.0,209.7673,209.7927,209.5815,209.6491,3200.0
2015-05-01 15:30:00,248.1,248.19,248.0,248.19,6100.0,209.573,209.6491,209.4886,209.6491,6100.0
2015-05-01 15:35:00,248.27,248.45,248.27,248.42,7400.0,209.7166,209.8687,209.7166,209.8433,7400.0
2015-05-01 15:40:00,248.43,248.66,248.43,248.49,4800.0,209.8518,210.0461,209.8518,209.9025,4800.0
2015-05-01 15:45:00,248.58,248.82,248.56,248.77,8600.0,209.9785,210.1812,209.9616,210.139,8600.0
2015-05-01 15:50:00,248.77,248.83,248.59,248.61,10400.0,210.139,210.1897,209.9869,210.0038,10400.0
2015-05-01 15:55:00,248.65,248.93,248.62,248.91,15700.0,210.0376,210.2741,210.0123,210.2572,15700.0
2015-05-04 09:30:00,249.01,249.95,248.15,248.23,3700.0,210.3417,211.1358,209.6153,209.6828,3700.0
2015-05-04 09:35:00,249.0,249.65,248.93,249.65,1300.0,210.3333,210.8823,210.2741,210.8823,1300.0
2015-05-04 09:40:00,249.3,249.84,249.18,249.22,6200.0,210.5867,211.0428,210.4853,210.5191,6200.0
2015-05-04 09:45:00,249.38,249.5,249.17,249.17,6400.0,210.6543,210.7556,210.4769,210.4769,6400.0
2015-05-04 09:50:00,249.29,249.45,249.12,249.45,1800.0,210.5782,210.7134,210.4346,210.7134,1800.0
2015-05-04 09:55:00,249.51,249.56,249.06,249.06,4100.0,210.7641,210.8063,210.384,210.384,4100.0
2015-05-04 10:00:00,249.15,249.2,248.82,249.11,2500.0,210.46,210.5022,210.1812,210.4262,2500.0
2015-05-04 10:05:00,248.94,249.23,248.9,248.97,1700.0,210.2826,210.5276,210.2488,210.3079,1700.0
2015-05-04 10:10:00,249.1,249.12,248.94,249.03,1200.0,210.4177,210.4346,210.2826,210.3586,1200.0
2015-05-04 10:15:00,248.88,248.88,248.62,248.62,1200.0,210.2319,210.2319,210.0123,210.0123,1200.0
2015-05-04 10:20:00,248.58,248.59,248.47,248.57,1300.0,209.9785,209.9869,209.8856,209.97,1300.0
2015-05-04 10:25:00,248.47,248.65,248.45,248.45,700.0,209.8856,210.0376,209.8687,209.8687,700.0
2015-05-04 10:30:00,248.44,248.51,248.23,248.51,3200.0,209.8602,209.9194,209.6828,209.9194,3200.0
2015-05-04 10:35:00,248.58,248.66,248.48,248.5,900.0,209.9785,210.0461,209.894,209.9109,900.0
2015-05-04 10:40:00,248.49,248.54,248.48,248.54,600.0,209.9025,209.9447,209.894,209.9447,600.0
2015-05-04 10:45:00,248.59,248.62,248.18,248.19,4300.0,209.9869,210.0123,209.6406,209.6491,4300.0
2015-05-04 10:50:00,248.26,248.38,248.17,248.3,1500.0,209.7082,209.8096,209.6322,209.742,1500.0
2015-05-04 10:55:00,248.19,248.26,248.15,248.26,1500.0,209.6491,209.7082,209.6153,209.7082,1500.0
2015-05-04 11:00:00,248.26,248.43,248.26,248.43,600.0,209.7082,209.8518,209.7082,209.8518,600.0
2015-05-04 11:05:00,248.43,248.55,248.36,248.49,2100.0,209.8518,209.9532,209.7927,209.9025,2100.0
2015-05-04 11:10:00,248.39,248.55,248.39,248.55,4400.0,209.818,209.9532,209.818,209.9532,4400.0
2015-05-04 11:15:00,248.43,248.46,248.33,248.33,1100.0,209.8518,209.8771,209.7673,209.7673,1100.0
2015-05-04 11:20:00,248.45,248.66,248.45,248.6,3800.0,209.8687,210.0461,209.8687,209.9954,3800.0
2015-05-04 11:25:00,248.48,248.79,248.46,248.65,16500.0,209.894,210.1559,209.8771,210.0376,16500.0
2015-05-04 11:30:00,248.67,248.67,248.43,248.6,3500.0,210.0545,210.0545,209.8518,209.9954,3500.0
2015-05-04 11:35:00,248.6,248.69,248.49,248.62,3800.0,209.9954,210.0714,209.9025,210.0123,3800.0
2015-05-04 11:40:00,248.73,248.73,248.62,248.72,1900.0,210.1052,210.1052,210.0123,210.0968,1900.0
2015-05-04 11:45:00,248.73,248.94,248.56,248.92,11100.0,210.1052,210.2826,209.9616,210.2657,11100.0
2015-05-04 11:50:00,248.87,248.95,248.62,248.95,2700.0,210.2235,210.291,210.0123,210.291,2700.0
2015-05-04 11:55:00,248.95,249.05,248.9,249.02,2800.0,210.291,210.3755,210.2488,210.3502,2800.0
2015-05-04 12:00:00,249.11,249.12,248.91,248.98,2300.0,210.4262,210.4346,210.2572,210.3164,2300.0
2015-05-04 12:05:00,248.99,249.11,248.99,249.09,1200.0,210.3248,210.4262,210.3248,210.4093,1200.0
2015-05-04 12:10:00,249.07,249.17,248.83,249.06,3600.0,210.3924,210.4769,210.1897,210.384,3600.0
2015-05-04 12:15:00,248.98,249.12,248.95,248.95,2700.0,210.3164,210.4346,210.291,210.291,2700.0
2015-05-04 12:20:00,248.9,248.9,248.7,248.71,1700.0,210.2488,210.2488,210.0799,210.0883,1700.0
2015-05-04 12:25:00,248.59,248.76,248.57,248.76,1700.0,209.9869,210.1305,209.97,210.1305,1700.0
2015-05-04 12:30:00,248.77,248.97,248.76,248.85,2400.0,210.139,210.3079,210.1305,210.2066,2400.0
2015-05-04 12:35:00,248.93,248.96,248.77,248.77,1400.0,210.2741,210.2995,210.139,210.139,1400.0
2015-05-04 12:40:00,248.87,248.87,248.76,248.83,2200.0,210.2235,210.2235,210.1305,210.1897,2200.0
2015-05-04 12:45:00,248.9,248.96,248.9,248.96,500.0,210.2488,210.2995,210.2488,210.2995,500.0
2015-05-04 12:50:00,248.97,248.97,248.81,248.87,800.0,210.3079,210.3079,210.1728,210.2235,800.0
2015-05-04 12:55:00,248.88,249.01,248.87,248.99,3400.0,210.2319,210.3417,210.2235,210.3248,3400.0
2015-05-04 13:00:00,249.0,249.09,249.0,249.09,1000.0,210.3333,210.4093,210.3333,210.4093,1000.0
2015-05-04 13:05:00,249.09,249.12,248.89,248.9,2300.0,210.4093,210.4346,210.2404,210.2488,2300.0
2015-05-04 13:10:00,249.01,249.23,249.01,249.17,800.0,210.3417,210.5276,210.3417,210.4769,800.0
2015-05-04 13:15:00,249.24,249.24,249.09,249.09,1100.0,210.536,210.536,210.4093,210.4093,1100.0
2015-05-04 13:20:00,248.93,249.19,248.78,248.94,2000.0,210.2741,210.4938,210.1474,210.2826,2000.0
2015-05-04 13:25:00,249.04,249.1,249.0,249.0,2900.0,210.3671,210.4177,210.3333,210.3333,2900.0
2015-05-04 13:30:00,248.91,248.94,248.77,248.9,1700.0,210.2572,210.2826,210.139,210.2488,1700.0
2015-05-04 13:35:00,248.95,249.13,248.83,249.06,3900.0,210.291,210.4431,210.1897,210.384,3900.0
2015-05-04 13:40:00,249.01,249.16,248.93,248.93,1100.0,210.3417,210.4684,210.2741,210.2741,1100.0
2015-05-04 13:45:00,249.0,249.09,249.0,249.02,1800.0,210.3333,210.4093,210.3333,210.3502,1800.0
2015-05-04 13:50:00,249.08,249.13,248.93,248.99,3200.0,210.4009,210.4431,210.2741,210.3248,3200.0
2015-05-04 13:55:00,248.98,249.11,248.98,249.06,800.0,210.3164,210.4262,210.3164,210.384,800.0
2015-05-04 14:00:00,249.09,249.41,249.09,249.24,1700.0,210.4093,210.6796,210.4093,210.536,1700.0
2015-05-04 14:05:00,249.23,249.34,249.13,249.34,1300.0,210.5276,210.6205,210.4431,210.6205,1300.0
2015-05-04 14:10:00,249.13,249.13,248.89,248.89,600.0,210.4431,210.4431,210.2404,210.2404,600.0
2015-05-04 14:15:00,248.9,249.01,248.87,248.98,8400.0,210.2488,210.3417,210.2235,210.3164,8400.0
2015-05-04 14:20:00,249.0,249.04,248.93,249.0,3700.0,210.3333,210.3671,210.2741,210.3333,3700.0
2015-05-04 14:25:00,249.0,249.16,248.96,249.15,7900.0,210.3333,210.4684,210.2995,210.46,7900.0
2015-05-04 14:30:00,249.12,249.15,249.0,249.02,2500.0,210.4346,210.46,210.3333,210.3502,2500.0
2015-05-04 14:35:00,249.03,249.04,248.94,249.02,5100.0,210.3586,210.3671,210.2826,210.3502,5100.0
2015-05-04 14:40:00,249.07,249.16,248.98,249.16,5400.0,210.3924,210.4684,210.3164,210.4684,5400.0
2015-05-04 14:45:00,249.09,249.15,248.97,249.06,5000.0,210.4093,210.46,210.3079,210.384,5000.0
2015-05-04 14:50:00,249.04,249.09,248.95,249.01,2600.0,210.3671,210.4093,210.291,210.3417,2600.0
2015-05-04 14:55:00,249.01,249.01,249.01,249.01,200.0,210.3417,210.3417,210.3417,210.3417,200.0
2015-05-04 15:00:00,248.94,249.04,248.88,249.02,3800.0,210.2826,210.3671,210.2319,210.3502,3800.0
2015-05-04 15:05:00,249.03,249.23,249.03,249.04,6400.0,210.3586,210.5276,210.3586,210.3671,6400.0
2015-05-04 15:10:00,249.04,249.15,248.97,249.15,3500.0,210.3671,210.46,210.3079,210.46,3500.0
2015-05-04 15:15:00,249.13,249.17,249.1,249.1,3500.0,210.4431,210.4769,210.4177,210.4177,3500.0
2015-05-04 15:20:00,249.09,249.19,248.98,248.98,9600.0,210.4093,210.4938,210.3164,210.3164,9600.0
2015-05-04 15:25:00,248.99,249.18,248.92,248.92,6400.0,210.3248,210.4853,210.2657,210.2657,6400.0
2015-05-04 15:30:00,248.92,249.15,248.84,248.94,7600.0,210.2657,210.46,210.1981,210.2826,7600.0
2015-05-04 15:35:00,248.91,249.03,248.88,249.0,8800.0,210.2572,210.3586,210.2319,210.3333,8800.0
2015-05-04 15:40:00,248.93,249.0,248.88,248.96,8100.0,210.2741,210.3333,210.2319,210.2995,8100.0
2015-05-04 15:45:00,248.99,249.08,248.76,248.78,18800.0,210.3248,210.4009,210.1305,210.1474,18800.0
2015-05-04 15:50:00,248.83,248.88,248.65,248.65,11700.0,210.1897,210.2319,210.0376,210.0376,11700.0
2015-05-04 15:55:00,248.66,248.84,248.66,248.78,18600.0,210.0461,210.1981,210.0461,210.1474,18600.0
2015-05-05 09:30:00,248.15,249.11,247.43,248.5,4600.0,209.6153,210.4262,209.0071,209.9109,4600.0
2015-05-05 09:35:00,248.83,249.9,248.55,249.3,6800.0,210.1897,211.0935,209.9532,210.5867,6800.0
2015-05-05 09:40:00,249.4,249.79,249.35,249.57,8700.0,210.6712,211.0006,210.6289,210.8148,8700.0
2015-05-05 09:45:00,248.92,249.29,248.89,248.89,2100.0,210.2657,210.5782,210.2404,210.2404,2100.0
2015-05-05 09:50:00,248.69,248.76,248.36,248.43,1400.0,210.0714,210.1305,209.7927,209.8518,1400.0
2015-05-05 09:55:00,248.28,248.28,247.99,248.17,1300.0,209.7251,209.7251,209.4801,209.6322,1300.0
2015-05-05 10:00:00,248.32,248.32,247.65,247.76,4300.0,209.7589,209.7589,209.1929,209.2858,4300.0
2015-05-05 10:05:00,248.05,248.05,247.68,247.8,7900.0,209.5308,209.5308,209.2183,209.3196,7900.0
2015-05-05 10:10:00,247.7,247.84,247.46,247.46,2200.0,209.2351,209.3534,209.0324,209.0324,2200.0
2015-05-05 10:15:00,247.64,247.68,247.11,247.34,1800.0,209.1845,209.2183,208.7368,208.9311,1800.0
2015-05-05 10:20:00,247.19,247.97,247.19,247.67,2200.0,208.8043,209.4632,208.8043,209.2098,2200.0
2015-05-05 10:25:00,247.88,247.92,247.56,247.68,800.0,209.3872,209.421,209.1169,209.2183,800.0
2015-05-05 10:30:00,247.87,247.87,247.39,247.57,4700.0,209.3787,209.3787,208.9733,209.1253,4700.0
2015-05-05 10:35:00,247.58,247.79,247.4,247.4,7100.0,209.1338,209.3112,208.9817,208.9817,7100.0
2015-05-05 10:40:00,247.59,247.69,247.4,247.62,3300.0,209.1422,209.2267,208.9817,209.1676,3300.0
2015-05-05 10:45:00,247.6,247.7,247.47,247.58,3500.0,209.1507,209.2351,209.0409,209.1338,3500.0
2015-05-05 10:50:00,247.55,247.75,247.2,247.57,12100.0,209.1084,209.2774,208.8128,209.1253,12100.0
2015-05-05 10:55:00,247.58,247.75,247.42,247.47,3400.0,209.1338,209.2774,208.9986,209.0409,3400.0
2015-05-05 11:00:00,247.32,247.65,247.18,247.18,2700.0,208.9142,209.1929,208.7959,208.7959,2700.0
2015-05-05 11:05:00,247.13,247.2,246.87,247.04,2600.0,208.7537,208.8128,208.534,208.6776,2600.0
2015-05-05 11:10:00,247.03,247.39,247.03,247.33,3300.0,208.6692,208.9733,208.6692,208.9226,3300.0
2015-05-05 11:15:00,247.36,247.37,247.12,247.16,2300.0,208.9479,208.9564,208.7452,208.779,2300.0
2015-05-05 11:20:00,247.09,247.09,246.83,246.88,1000.0,208.7199,208.7199,208.5002,208.5425,1000.0
2015-05-05 11:25:00,246.83,246.9,246.66,246.71,3700.0,208.5002,208.5594,208.3566,208.3989,3700.0
2015-05-05 11:30:00,246.64,246.77,246.5,246.56,4200.0,208.3398,208.4496,208.2215,208.2722,4200.0
2015-05-05 11:35:00,246.54,246.54,246.25,246.32,1500.0,208.2553,208.2553,208.0103,208.0694,1500.0
2015-05-05 11:40:00,246.33,246.59,246.28,246.59,2600.0,208.0779,208.2975,208.0357,208.2975,2600.0
2015-05-05 11:45:00,246.56,247.17,246.56,247.14,1900.0,208.2722,208.7875,208.2722,208.7621,1900.0
2015-05-05 11:50:00,247.07,247.07,246.68,246.69,2200.0,208.703,208.703,208.3735,208.382,2200.0
2015-05-05 11:55:00,246.68,246.83,246.67,246.83,1300.0,208.3735,208.5002,208.3651,208.5002,1300.0
2015-05-05 12:00:00,247.03,247.05,246.91,246.94,3200.0,208.6692,208.6861,208.5678,208.5932,3200.0
2015-05-05 12:05:00,246.89,247.04,246.83,247.04,1300.0,208.5509,208.6776,208.5002,208.6776,1300.0
2015-05-05 12:10:00,247.0,247.03,246.87,246.98,4300.0,208.6438,208.6692,208.534,208.627,4300.0
2015-05-05 12:15:00,247.0,247.16,246.94,247.16,2500.0,208.6438,208.779,208.5932,208.779,2500.0
2015-05-05 12:20:00,247.16,247.19,246.9,246.94,3200.0,208.779,208.8043,208.5594,208.5932,3200.0
2015-05-05 12:25:00,246.95,247.07,246.88,247.01,1900.0,208.6016,208.703,208.5425,208.6523,1900.0
2015-05-05 12:30:00,246.92,247.14,246.87,247.09,2900.0,208.5763,208.7621,208.534,208.7199,2900.0
2015-05-05 12:35:00,247.04,247.12,246.58,246.58,2100.0,208.6776,208.7452,208.2891,208.2891,2100.0
2015-05-05 12:40:00,246.59,246.72,246.59,246.6,3000.0,208.2975,208.4073,208.2975,208.306,3000.0
2015-05-05 12:45:00,246.54,246.74,246.47,246.69,2900.0,208.2553,208.4242,208.1962,208.382,2900.0
2015-05-05 12:50:00,246.69,246.69,246.46,246.48,1700.0,208.382,208.382,208.1877,208.2046,1700.0
2015-05-05 12:55:00,246.42,246.56,246.42,246.55,2500.0,208.1539,208.2722,208.1539,208.2637,2500.0
2015-05-05 13:00:00,246.65,246.67,246.4,246.5,3400.0,208.3482,208.3651,208.137,208.2215,3400.0
2015-05-05 13:05:00,246.38,246.45,246.27,246.27,3600.0,208.1201,208.1793,208.0272,208.0272,3600.0
2015-05-05 13:10:00,246.34,246.49,245.92,245.92,3200.0,208.0863,208.213,207.7316,207.7316,3200.0
2015-05-05 13:15:00,245.87,245.92,245.79,245.86,2100.0,207.6893,207.7316,207.6217,207.6809,2100.0
2015-05-05 13:20:00,245.81,246.11,245.72,246.01,2600.0,207.6386,207.8921,207.5626,207.8076,2600.0
2015-05-05 13:25:00,246.0,246.32,246.0,246.29,1700.0,207.7991,208.0694,207.7991,208.0441,1700.0
2015-05-05 13:30:00,246.34,246.43,246.25,246.35,1000.0,208.0863,208.1624,208.0103,208.0948,1000.0
2015-05-05 13:35:00,246.41,246.69,246.4,246.69,1200.0,208.1455,208.382,208.137,208.382,1200.0
2015-05-05 13:40:00,246.79,246.97,246.64,246.67,2700.0,208.4665,208.6185,208.3398,208.3651,2700.0
2015-05-05 13:45:00,246.68,246.7,246.46,246.53,1100.0,208.3735,208.3904,208.1877,208.2468,1100.0
2015-05-05 13:50:00,246.46,246.55,246.26,246.31,2700.0,208.1877,208.2637,208.0188,208.061,2700.0
2015-05-05 13:55:00,246.4,246.58,246.39,246.58,2000.0,208.137,208.2891,208.1286,208.2891,2000.0
2015-05-05 14:00:00,246.44,246.48,246.24,246.27,1100.0,208.1708,208.2046,208.0019,208.0272,1100.0
2015-05-05 14:05:00,246.31,246.56,246.21,246.21,4000.0,208.061,208.2722,207.9765,207.9765,4000.0
2015-05-05 14:10:00,246.15,246.37,246.04,246.2,4200.0,207.9258,208.1117,207.8329,207.9681,4200.0
2015-05-05 14:15:00,246.06,246.07,245.94,246.07,2300.0,207.8498,207.8583,207.7485,207.8583,2300.0
2015-05-05 14:20:00,246.19,246.25,245.99,246.07,4500.0,207.9596,208.0103,207.7907,207.8583,4500.0
2015-05-05 14:25:00,246.09,246.13,245.97,246.09,7900.0,207.8752,207.909,207.7738,207.8752,7900.0
2015-05-05 14:30:00,246.06,246.45,246.06,246.31,5400.0,207.8498,208.1793,207.8498,208.061,5400.0
2015-05-05 14:35:00,246.33,246.39,246.22,246.22,1700.0,208.0779,208.1286,207.985,207.985,1700.0
2015-05-05 14:40:00,246.15,246.15,245.94,245.94,1900.0,207.9258,207.9258,207.7485,207.7485,1900.0
2015-05-05 14:45:00,245.98,246.04,245.83,245.94,3700.0,207.7822,207.8329,207.6555,207.7485,3700.0
2015-05-05 14:50:00,245.95,245.96,245.75,245.75,7900.0,207.7569,207.7653,207.588,207.588,7900.0
2015-05-05 14:55:00,245.65,245.82,245.51,245.76,5200.0,207.5035,207.6471,207.3852,207.5964,5200.0
2015-05-05 15:00:00,245.72,245.74,245.44,245.44,5000.0,207.5626,207.5795,207.3261,207.3261,5000.0
2015-05-05 15:05:00,245.51,245.72,245.38,245.48,6400.0,207.3852,207.5626,207.2754,207.3599,6400.0
2015-05-05 15:10:00,245.45,245.89,245.33,245.77,8800.0,207.3345,207.7062,207.2332,207.6049,8800.0
2015-05-05 15:15:00,245.87,245.95,245.73,245.73,1900.0,207.6893,207.7569,207.5711,207.5711,1900.0
2015-05-05 15:20:00,245.71,245.89,245.63,245.89,7500.0,207.5542,207.7062,207.4866,207.7062,7500.0
2015-05-05 15:25:00,245.79,246.35,245.79,246.23,5100.0,207.6217,208.0948,207.6217,207.9934,5100.0
2015-05-05 15:30:00,246.19,246.25,245.99,246.14,7500.0,207.9596,208.0103,207.7907,207.9174,7500.0
2015-05-05 15:35:00,246.24,246.41,246.12,246.28,6000.0,208.0019,208.1455,207.9005,208.0357,6000.0
2015-05-05 15:40:00,246.21,246.21,245.88,246.14,5300.0,207.9765,207.9765,207.6978,207.9174,5300.0
2015-05-05 15:45:00,246.2,246.31,246.02,246.02,8300.0,207.9681,208.061,207.816,207.816,8300.0
2015-05-05 15:50:00,246.06,246.09,245.76,245.88,12500.0,207.8498,207.8752,207.5964,207.6978,12500.0
2015-05-05 15:55:00,245.92,245.99,245.8,245.92,17200.0,207.7316,207.7907,207.6302,207.7316,17200.0
2015-05-06 09:30:00,246.67,247.56,245.92,247.56,3500.0,208.3651,209.1169,207.7316,209.1169,3500.0
2015-05-06 09:35:00,247.03,247.05,246.36,246.36,2000.0,208.6692,208.6861,208.1032,208.1032,2000.0
2015-05-06 09:40:00,246.52,246.59,245.37,245.37,2600.0,208.2384,208.2975,207.267,207.267,2600.0
2015-05-06 09:45:00,245.68,246.13,245.47,245.87,3100.0,207.5288,207.909,207.3514,207.6893,3100.0
2015-05-06 09:50:00,246.06,246.55,245.9,246.16,2300.0,207.8498,208.2637,207.7147,207.9343,2300.0
2015-05-06 09:55:00,245.65,246.19,245.65,246.19,1200.0,207.5035,207.9596,207.5035,207.9596,1200.0
2015-05-06 10:00:00,246.09,246.69,246.0,246.52,7300.0,207.8752,208.382,207.7991,208.2384,7300.0
2015-05-06 10:05:00,246.63,246.64,245.96,245.96,4300.0,208.3313,208.3398,207.7653,207.7653,4300.0
2015-05-06 10:10:00,245.83,246.06,245.47,245.56,4100.0,207.6555,207.8498,207.3514,207.4275,4100.0
2015-05-06 10:15:00,245.46,246.12,245.32,246.12,2600.0,207.343,207.9005,207.2247,207.9005,2600.0
2015-05-06 10:20:00,246.13,246.36,245.38,245.64,3600.0,207.909,208.1032,207.2754,207.495,3600.0
2015-05-06 10:25:00,245.91,245.95,245.36,245.84,3200.0,207.7231,207.7569,207.2585,207.664,3200.0
2015-05-06 10:30:00,246.09,246.45,246.08,246.19,2600.0,207.8752,208.1793,207.8667,207.9596,2600.0
2015-05-06 10:35:00,246.08,246.45,245.96,246.29,2300.0,207.8667,208.1793,207.7653,208.0441,2300.0
2015-05-06 10:40:00,246.63,246.96,246.51,246.63,1500.0,208.3313,208.6101,208.2299,208.3313,1500.0
2015-05-06 10:45:00,246.57,247.11,246.57,246.78,1600.0,208.2806,208.7368,208.2806,208.458,1600.0
2015-05-06 10:50:00,246.86,247.12,246.85,246.96,2000.0,208.5256,208.7452,208.5171,208.6101,2000.0
2015-05-06 10:55:00,246.96,247.02,246.81,247.02,1000.0,208.6101,208.6607,208.4834,208.6607,1000.0
2015-05-06 11:00:00,247.0,247.0,246.68,246.68,2800.0,208.6438,208.6438,208.3735,208.3735,2800.0
2015-05-06 11:05:00,246.65,246.65,246.14,246.17,3000.0,208.3482,208.3482,207.9174,207.9427,3000.0
2015-05-06 11:10:00,246.18,246.27,245.48,245.5,10300.0,207.9512,208.0272,207.3599,207.3768,10300.0
2015-05-06 11:15:00,245.65,246.01,245.58,246.01,2100.0,207.5035,207.8076,207.4444,207.8076,2100.0
2015-05-06 11:20:00,245.9,245.9,245.49,245.7,3200.0,207.7147,207.7147,207.3683,207.5457,3200.0
2015-05-06 11:25:00,246.07,246.07,245.95,245.95,900.0,207.8583,207.8583,207.7569,207.7569,900.0
2015-05-06 11:30:00,245.99,246.18,245.9,245.9,1900.0,207.7907,207.9512,207.7147,207.7147,1900.0
2015-05-06 11:35:00,246.06,246.21,245.92,246.08,1600.0,207.8498,207.9765,207.7316,207.8667,1600.0
2015-05-06 11:40:00,246.12,246.33,246.06,246.28,3500.0,207.9005,208.0779,207.8498,208.0357,3500.0
2015-05-06 11:45:00,246.28,246.41,245.96,245.96,4100.0,208.0357,208.1455,207.7653,207.7653,4100.0
2015-05-06 11:50:00,246.11,246.16,246.08,246.16,1000.0,207.8921,207.9343,207.8667,207.9343,1000.0
2015-05-06 11:55:00,246.18,246.36,246.05,246.31,3300.0,207.9512,208.1032,207.8414,208.061,3300.0
2015-05-06 12:00:00,246.44,246.44,245.82,245.96,4200.0,208.1708,208.1708,207.6471,207.7653,4200.0
2015-05-06 12:05:00,245.9,245.92,245.74,245.74,1400.0,207.7147,207.7316,207.5795,207.5795,1400.0
2015-05-06 12:10:00,245.88,246.12,245.85,246.0,3400.0,207.6978,207.9005,207.6724,207.7991,3400.0
2015-05-06 12:15:00,246.02,246.17,246.01,246.17,500.0,207.816,207.9427,207.8076,207.9427,500.0
2015-05-06 12:20:00,246.25,246.54,246.24,246.54,600.0,208.0103,208.2553,208.0019,208.2553,600.0
2015-05-06 12:25:00,246.57,246.67,246.46,246.46,2300.0,208.2806,208.3651,208.1877,208.1877,2300.0
2015-05-06 12:30:00,246.35,246.58,246.35,246.58,1100.0,208.0948,208.2891,208.0948,208.2891,1100.0
2015-05-06 12:35:00,246.62,246.62,246.42,246.42,900.0,208.3229,208.3229,208.1539,208.1539,900.0
2015-05-06 12:40:00,246.47,246.51,246.35,246.39,800.0,208.1962,208.2299,208.0948,208.1286,800.0
2015-05-06 12:45:00,246.42,246.58,246.42,246.46,1000.0,208.1539,208.2891,208.1539,208.1877,1000.0
2015-05-06 12:50:00,246.59,246.59,246.07,246.07,1500.0,208.2975,208.2975,207.8583,207.8583,1500.0
2015-05-06 12:55:00,246.19,246.19,246.15,246.15,500.0,207.9596,207.9596,207.9258,207.9258,500.0
2015-05-06 13:00:00,245.96,245.96,245.96,245.96,100.0,207.7653,207.7653,207.7653,207.7653,100.0
2015-05-06 13:05:00,246.14,246.33,246.14,246.25,2300.0,207.9174,208.0779,207.9174,208.0103,2300.0
2015-05-06 13:10:00,246.25,246.34,246.06,246.17,4200.0,208.0103,208.0863,207.8498,207.9427,4200.0
2015-05-06 13:15:00,246.27,246.35,246.21,246.25,3200.0,208.0272,208.0948,207.9765,208.0103,3200.0
2015-05-06 13:20:00,246.21,246.27,246.03,246.09,3400.0,207.9765,208.0272,207.8245,207.8752,3400.0
2015-05-06 13:25:00,246.03,246.07,245.85,245.85,800.0,207.8245,207.8583,207.6724,207.6724,800.0
2015-05-06 13:30:00,245.83,245.84,245.69,245.73,1400.0,207.6555,207.664,207.5373,207.5711,1400.0
2015-05-06 13:35:00,245.72,245.72,245.55,245.69,7200.0,207.5626,207.5626,207.419,207.5373,7200.0
2015-05-06 13:40:00,245.77,245.79,245.35,245.35,11000.0,207.6049,207.6217,207.2501,207.2501,11000.0
2015-05-06 13:45:00,245.38,245.38,245.07,245.12,1900.0,207.2754,207.2754,207.0136,207.0558,1900.0
2015-05-06 13:50:00,245.1,245.1,244.89,244.89,3800.0,207.0389,207.0389,206.8615,206.8615,3800.0
2015-05-06 13:55:00,245.08,245.28,245.02,245.02,2900.0,207.022,207.1909,206.9713,206.9713,2900.0
2015-05-06 14:00:00,245.04,245.31,245.03,245.23,1200.0,206.9882,207.2163,206.9798,207.1487,1200.0
2015-05-06 14:05:00,245.15,245.2,244.96,244.99,2000.0,207.0811,207.1234,206.9206,206.946,2000.0
2015-05-06 14:10:00,245.06,245.24,244.99,245.09,2100.0,207.0051,207.1572,206.946,207.0305,2100.0
2015-05-06 14:15:00,245.16,245.62,245.07,245.58,7100.0,207.0896,207.4781,207.0136,207.4444,7100.0
2015-05-06 14:20:00,245.63,245.63,245.18,245.18,4800.0,207.4866,207.4866,207.1065,207.1065,4800.0
2015-05-06 14:25:00,245.1,245.32,244.89,245.13,2700.0,207.0389,207.2247,206.8615,207.0642,2700.0
2015-05-06 14:30:00,245.27,245.27,245.11,245.21,3900.0,207.1825,207.1825,207.0473,207.1318,3900.0
2015-05-06 14:35:00,245.25,245.25,244.9,245.13,5600.0,207.1656,207.1656,206.87,207.0642,5600.0
2015-05-06 14:40:00,245.12,245.12,244.88,245.07,16200.0,207.0558,207.0558,206.8531,207.0136,16200.0
2015-05-06 14:45:00,245.13,245.14,245.05,245.12,2500.0,207.0642,207.0727,206.9967,207.0558,2500.0
2015-05-06 14:50:00,245.32,245.44,245.2,245.3,3600.0,207.2247,207.3261,207.1234,207.2078,3600.0
2015-05-06 14:55:00,245.31,245.52,245.02,245.52,4800.0,207.2163,207.3937,206.9713,207.3937,4800.0
2015-05-06 15:00:00,245.46,245.82,245.46,245.61,5000.0,207.343,207.6471,207.343,207.4697,5000.0
2015-05-06 15:05:00,245.61,245.78,245.57,245.78,2000.0,207.4697,207.6133,207.4359,207.6133,2000.0
2015-05-06 15:10:00,245.74,245.74,245.25,245.25,5500.0,207.5795,207.5795,207.1656,207.1656,5500.0
2015-05-06 15:15:00,245.32,245.38,245.1,245.19,3000.0,207.2247,207.2754,207.0389,207.1149,3000.0
2015-05-06 15:20:00,245.19,245.62,245.17,245.62,3000.0,207.1149,207.4781,207.098,207.4781,3000.0
2015-05-06 15:25:00,245.74,245.79,245.47,245.62,5500.0,207.5795,207.6217,207.3514,207.4781,5500.0
2015-05-06 15:30:00,245.72,245.72,245.27,245.28,5700.0,207.5626,207.5626,207.1825,207.1909,5700.0
2015-05-06 15:35:00,245.38,245.61,245.27,245.61,5000.0,207.2754,207.4697,207.1825,207.4697,5000.0
2015-05-06 15:40:00,245.58,245.76,245.24,245.33,6700.0,207.4444,207.5964,207.1572,207.2332,6700.0
2015-05-06 15:45:00,245.37,245.72,245.36,245.72,6500.0,207.267,207.5626,207.2585,207.5626,6500.0
2015-05-06 15:50:00,245.65,245.72,245.44,245.48,8300.0,207.5035,207.5626,207.3261,207.3599,8300.0
2015-05-06 15:55:00,245.5,246.1,245.5,246.05,14000.0,207.3768,207.8836,207.3768,207.8414,14000.0
2015-05-07 09:30:00,244.3,244.42,242.97,244.3,5300.0,207.3454,207.4472,206.2166,207.3454,5300.0
2015-05-07 09:35:00,244.43,244.49,242.47,244.34,12200.0,207.4557,207.5066,205.7922,207.3793,12200.0
2015-05-07 09:40:00,243.98,244.42,243.98,244.28,3700.0,207.0738,207.4472,207.0738,207.3284,3700.0
2015-05-07 09:45:00,243.9,244.46,243.9,244.1,3500.0,207.0059,207.4812,207.0059,207.1756,3500.0
2015-05-07 09:50:00,244.43,244.84,244.36,244.58,3300.0,207.4557,207.8037,207.3963,207.583,3300.0
2015-05-07 09:55:00,244.62,244.67,244.08,244.41,2100.0,207.617,207.6594,207.1586,207.4387,2100.0
2015-05-07 10:00:00,244.26,244.5,244.15,244.36,6900.0,207.3114,207.5151,207.2181,207.3963,6900.0
2015-05-07 10:05:00,244.31,244.58,243.94,244.23,5800.0,207.3539,207.583,207.0398,207.286,5800.0
2015-05-07 10:10:00,244.13,244.45,244.13,244.38,4600.0,207.2011,207.4727,207.2011,207.4133,4600.0
2015-05-07 10:15:00,244.38,244.39,244.11,244.38,1300.0,207.4133,207.4218,207.1841,207.4133,1300.0
2015-05-07 10:20:00,244.53,244.58,244.12,244.28,2100.0,207.5406,207.583,207.1926,207.3284,2100.0
2015-05-07 10:25:00,244.36,244.51,244.14,244.28,5200.0,207.3963,207.5236,207.2096,207.3284,5200.0
2015-05-07 10:30:00,244.15,244.42,244.13,244.26,4600.0,207.2181,207.4472,207.2011,207.3114,4600.0
2015-05-07 10:35:00,244.36,244.66,244.36,244.66,6500.0,207.3963,207.6509,207.3963,207.6509,6500.0
2015-05-07 10:40:00,244.79,244.9,244.59,244.67,1700.0,207.7612,207.8546,207.5915,207.6594,1700.0
2015-05-07 10:45:00,244.92,244.92,244.58,244.73,1200.0,207.8716,207.8716,207.583,207.7103,1200.0
2015-05-07 10:50:00,244.68,245.11,244.63,245.07,2100.0,207.6679,208.0328,207.6255,207.9989,2100.0
2015-05-07 10:55:00,245.16,245.16,245.02,245.15,1200.0,208.0753,208.0753,207.9565,208.0668,1200.0
2015-05-07 11:00:00,245.14,245.25,245.01,245.15,1900.0,208.0583,208.1517,207.948,208.0668,1900.0
2015-05-07 11:05:00,244.99,245.3,244.99,245.23,1400.0,207.931,208.1941,207.931,208.1347,1400.0
2015-05-07 11:10:00,245.31,245.62,245.31,245.41,3300.0,208.2026,208.4657,208.2026,208.2875,3300.0
2015-05-07 11:15:00,245.44,245.68,245.43,245.48,1000.0,208.3129,208.5166,208.3044,208.3469,1000.0
2015-05-07 11:20:00,245.62,245.82,245.45,245.75,3500.0,208.4657,208.6354,208.3214,208.576,3500.0
2015-05-07 11:25:00,245.87,246.1,245.69,245.85,1800.0,208.6779,208.8731,208.5251,208.6609,1800.0
2015-05-07 11:30:00,245.79,245.79,245.33,245.49,2600.0,208.61,208.61,208.2196,208.3554,2600.0
2015-05-07 11:35:00,245.62,245.68,245.1,245.1,11200.0,208.4657,208.5166,208.0244,208.0244,11200.0
2015-05-07 11:40:00,245.23,245.56,245.23,245.42,3000.0,208.1347,208.4148,208.1347,208.2959,3000.0
2015-05-07 11:45:00,245.45,245.45,245.12,245.3,1000.0,208.3214,208.3214,208.0413,208.1941,1000.0
2015-05-07 11:50:00,245.08,245.13,245.01,245.13,800.0,208.0074,208.0498,207.948,208.0498,800.0
2015-05-07 11:55:00,245.09,245.29,244.97,245.29,5700.0,208.0159,208.1856,207.914,208.1856,5700.0
2015-05-07 12:00:00,245.41,245.53,245.32,245.53,2300.0,208.2875,208.3893,208.2111,208.3893,2300.0
2015-05-07 12:05:00,245.53,245.54,245.53,245.54,400.0,208.3893,208.3978,208.3893,208.3978,400.0
2015-05-07 12:10:00,245.62,245.73,245.58,245.73,900.0,208.4657,208.5591,208.4317,208.5591,900.0
2015-05-07 12:15:00,245.61,246.08,245.61,246.01,2200.0,208.4572,208.8561,208.4572,208.7967,2200.0
2015-05-07 12:20:00,246.14,246.14,245.89,246.0,1800.0,208.907,208.907,208.6949,208.7882,1800.0
2015-05-07 12:25:00,246.0,246.0,245.7,245.74,3100.0,208.7882,208.7882,208.5336,208.5675,3100.0
2015-05-07 12:30:00,245.73,245.78,245.73,245.78,300.0,208.5591,208.6015,208.5591,208.6015,300.0
2015-05-07 12:35:00,245.63,245.9,245.63,245.86,1100.0,208.4742,208.7033,208.4742,208.6694,1100.0
2015-05-07 12:40:00,245.99,246.31,245.99,246.11,8000.0,208.7797,209.0513,208.7797,208.8816,8000.0
2015-05-07 12:45:00,245.99,246.0,245.91,245.99,2400.0,208.7797,208.7882,208.7118,208.7797,2400.0
2015-05-07 12:50:00,246.06,246.15,245.88,246.02,3300.0,208.8391,208.9155,208.6864,208.8052,3300.0
2015-05-07 12:55:00,245.97,246.08,245.88,245.9,2200.0,208.7628,208.8561,208.6864,208.7033,2200.0
2015-05-07 13:00:00,245.99,246.22,245.9,245.9,2800.0,208.7797,208.9749,208.7033,208.7033,2800.0
2015-05-07 13:05:00,245.9,245.9,245.8,245.8,500.0,208.7033,208.7033,208.6185,208.6185,500.0
2015-05-07 13:10:00,245.9,245.95,245.75,245.86,4400.0,208.7033,208.7458,208.576,208.6694,4400.0
2015-05-07 13:15:00,245.82,245.82,245.73,245.73,2800.0,208.6354,208.6354,208.5591,208.5591,2800.0
2015-05-07 13:20:00,245.7,245.7,245.43,245.45,3600.0,208.5336,208.5336,208.3044,208.3214,3600.0
2015-05-07 13:25:00,245.32,245.32,245.3,245.3,300.0,208.2111,208.2111,208.1941,208.1941,300.0
2015-05-07 13:30:00,245.23,245.43,245.23,245.34,2700.0,208.1347,208.3044,208.1347,208.2281,2700.0
2015-05-07 13:35:00,245.25,245.4,245.23,245.35,4700.0,208.1517,208.279,208.1347,208.2365,4700.0
2015-05-07 13:40:00,245.33,245.53,245.2,245.53,9400.0,208.2196,208.3893,208.1092,208.3893,9400.0
2015-05-07 13:45:00,245.53,245.66,245.51,245.51,1900.0,208.3893,208.4996,208.3723,208.3723,1900.0
2015-05-07 13:50:00,245.42,245.59,245.4,245.59,900.0,208.2959,208.4402,208.279,208.4402,900.0
2015-05-07 13:55:00,245.76,245.82,245.67,245.69,900.0,208.5845,208.6354,208.5081,208.5251,900.0
2015-05-07 14:00:00,245.88,246.03,245.88,245.96,1000.0,208.6864,208.8137,208.6864,208.7543,1000.0
2015-05-07 14:05:00,245.96,245.98,245.79,245.94,2500.0,208.7543,208.7712,208.61,208.7373,2500.0
2015-05-07 14:10:00,246.03,246.07,245.91,246.0,6900.0,208.8137,208.8476,208.7118,208.7882,6900.0
2015-05-07 14:15:00,246.08,246.33,246.08,246.2,4400.0,208.8561,209.0683,208.8561,208.958,4400.0
2015-05-07 14:20:00,246.05,246.05,246.05,246.05,100.0,208.8307,208.8307,208.8307,208.8307,100.0
2015-05-07 14:25:00,246.11,246.15,245.79,245.81,2800.0,208.8816,208.9155,208.61,208.627,2800.0
2015-05-07 14:30:00,245.84,246.15,245.83,245.88,7100.0,208.6524,208.9155,208.6439,208.6864,7100.0
2015-05-07 14:35:00,245.93,246.06,245.82,245.95,8000.0,208.7288,208.8391,208.6354,208.7458,8000.0
2015-05-07 14:40:00,245.86,246.09,245.86,245.86,3400.0,208.6694,208.8646,208.6694,208.6694,3400.0
2015-05-07 14:45:00,245.94,246.04,245.86,245.89,5100.0,208.7373,208.8222,208.6694,208.6949,5100.0
2015-05-07 14:50:00,245.99,245.99,245.85,245.85,1800.0,208.7797,208.7797,208.6609,208.6609,1800.0
2015-05-07 14:55:00,245.83,245.86,245.78,245.84,1100.0,208.6439,208.6694,208.6015,208.6524,1100.0
2015-05-07 15:00:00,245.89,246.13,245.88,246.13,3400.0,208.6949,208.8986,208.6864,208.8986,3400.0
2015-05-07 15:05:00,246.13,246.26,246.06,246.17,7100.0,208.8986,209.0089,208.8391,208.9325,7100.0
2015-05-07 15:10:00,246.22,246.25,246.15,246.16,2000.0,208.9749,209.0004,208.9155,208.924,2000.0
2015-05-07 15:15:00,246.08,246.08,245.51,245.52,2700.0,208.8561,208.8561,208.3723,208.3808,2700.0
2015-05-07 15:20:00,245.59,245.69,245.39,245.58,11000.0,208.4402,208.5251,208.2705,208.4317,11000.0
2015-05-07 15:25:00,245.52,245.74,245.51,245.74,2600.0,208.3808,208.5675,208.3723,208.5675,2600.0
2015-05-07 15:30:00,245.76,245.99,245.7,245.99,4900.0,208.5845,208.7797,208.5336,208.7797,4900.0
2015-05-07 15:35:00,245.96,246.1,245.84,245.84,4900.0,208.7543,208.8731,208.6524,208.6524,4900.0
2015-05-07 15:40:00,245.89,245.93,245.81,245.84,6900.0,208.6949,208.7288,208.627,208.6524,6900.0
2015-05-07 15:45:00,245.84,245.93,245.61,245.61,7300.0,208.6524,208.7288,208.4572,208.4572,7300.0
2015-05-07 15:50:00,245.63,245.79,245.61,245.75,10000.0,208.4742,208.61,208.4572,208.576,10000.0
2015-05-07 15:55:00,245.8,245.95,245.72,245.81,14900.0,208.6185,208.7458,208.5506,208.627,14900.0
2015-05-08 09:30:00,247.99,249.0,247.99,248.62,4400.0,210.4772,211.3344,210.4772,211.0119,4400.0
2015-05-08 09:35:00,248.62,249.34,248.62,249.07,4400.0,211.0119,211.623,211.0119,211.3938,4400.0
2015-05-08 09:40:00,248.82,249.14,248.0,249.1,10400.0,211.1816,211.4532,210.4857,211.4193,10400.0
2015-05-08 09:45:00,249.06,249.37,248.58,249.07,2200.0,211.3853,211.6484,210.9779,211.3938,2200.0
2015-05-08 09:50:00,249.26,249.63,248.86,248.96,5600.0,211.5551,211.8691,211.2156,211.3005,5600.0
2015-05-08 09:55:00,249.62,249.65,249.28,249.62,700.0,211.8606,211.8861,211.5721,211.8606,700.0
2015-05-08 10:00:00,249.79,249.9,249.7,249.79,4000.0,212.0049,212.0983,211.9285,212.0049,4000.0
2015-05-08 10:05:00,249.98,250.13,249.76,249.95,9600.0,212.1662,212.2935,211.9794,212.1407,9600.0
2015-05-08 10:10:00,250.01,250.2,249.94,249.95,5300.0,212.1916,212.3529,212.1322,212.1407,5300.0
2015-05-08 10:15:00,249.99,250.11,249.59,249.73,5900.0,212.1747,212.2765,211.8352,211.954,5900.0
2015-05-08 10:20:00,249.83,249.88,249.57,249.71,2500.0,212.0389,212.0813,211.8182,211.937,2500.0
2015-05-08 10:25:00,249.71,249.74,249.49,249.61,2700.0,211.937,211.9625,211.7503,211.8521,2700.0
2015-05-08 10:30:00,249.51,249.54,249.03,249.03,1900.0,211.7673,211.7927,211.3599,211.3599,1900.0
2015-05-08 10:35:00,249.17,249.17,248.96,248.99,2100.0,211.4787,211.4787,211.3005,211.3259,2100.0
2015-05-08 10:40:00,249.07,249.29,249.01,249.26,2500.0,211.3938,211.5805,211.3429,211.5551,2500.0
2015-05-08 10:45:00,249.27,249.52,249.27,249.38,1100.0,211.5636,211.7758,211.5636,211.6569,1100.0
2015-05-08 10:50:00,249.56,249.73,249.56,249.73,500.0,211.8097,211.954,211.8097,211.954,500.0
2015-05-08 10:55:00,249.78,249.78,249.62,249.62,900.0,211.9964,211.9964,211.8606,211.8606,900.0
2015-05-08 11:00:00,249.74,249.89,249.69,249.84,800.0,211.9625,212.0898,211.92,212.0473,800.0
2015-05-08 11:05:00,249.88,249.93,249.85,249.87,800.0,212.0813,212.1237,212.0558,212.0728,800.0
2015-05-08 11:10:00,249.94,249.94,249.94,249.94,100.0,212.1322,212.1322,212.1322,212.1322,100.0
2015-05-08 11:15:00,250.06,250.06,249.82,249.89,1200.0,212.2341,212.2341,212.0304,212.0898,1200.0
2015-05-08 11:20:00,249.94,250.01,249.93,250.0,1200.0,212.1322,212.1916,212.1237,212.1831,1200.0
2015-05-08 11:25:00,249.94,250.04,249.9,249.98,1700.0,212.1322,212.2171,212.0983,212.1662,1700.0
2015-05-08 11:30:00,250.0,250.25,249.99,250.08,4800.0,212.1831,212.3953,212.1747,212.251,4800.0
2015-05-08 11:35:00,250.07,250.14,249.95,249.95,1300.0,212.2426,212.302,212.1407,212.1407,1300.0
2015-05-08 11:40:00,249.96,250.0,249.69,249.9,4000.0,212.1492,212.1831,211.92,212.0983,4000.0
2015-05-08 11:45:00,250.0,250.01,249.91,250.01,700.0,212.1831,212.1916,212.1068,212.1916,700.0
2015-05-08 11:50:00,249.84,250.21,249.84,249.9,1200.0,212.0473,212.3614,212.0473,212.0983,1200.0
2015-05-08 11:55:00,249.91,249.91,249.63,249.64,400.0,212.1068,212.1068,211.8691,211.8776,400.0
2015-05-08 12:00:00,249.69,249.86,249.69,249.8,900.0,211.92,212.0643,211.92,212.0134,900.0
2015-05-08 12:05:00,249.96,249.96,249.74,249.74,600.0,212.1492,212.1492,211.9625,211.9625,600.0
2015-05-08 12:10:00,249.75,249.75,249.64,249.68,1100.0,211.971,211.971,211.8776,211.9116,1100.0
2015-05-08 12:15:00,249.71,249.71,249.67,249.68,400.0,211.937,211.937,211.9031,211.9116,400.0
2015-05-08 12:20:00,249.61,249.67,249.53,249.62,600.0,211.8521,211.9031,211.7842,211.8606,600.0
2015-05-08 12:25:00,249.5,249.5,249.33,249.4,1000.0,211.7588,211.7588,211.6145,211.6739,1000.0
2015-05-08 12:30:00,249.26,249.46,249.26,249.38,1300.0,211.5551,211.7248,211.5551,211.6569,1300.0
2015-05-08 12:35:00,249.27,249.39,249.16,249.17,1200.0,211.5636,211.6654,211.4702,211.4787,1200.0
2015-05-08 12:40:00,249.22,249.22,249.0,249.0,900.0,211.5211,211.5211,211.3344,211.3344,900.0
2015-05-08 12:45:00,249.1,249.16,249.01,249.04,4400.0,211.4193,211.4702,211.3429,211.3684,4400.0
2015-05-08 12:50:00,248.96,249.14,248.91,248.94,3700.0,211.3005,211.4532,211.258,211.2835,3700.0
2015-05-08 12:55:00,248.99,249.27,248.98,249.15,1900.0,211.3259,211.5636,211.3174,211.4617,1900.0
2015-05-08 13:00:00,249.09,249.18,249.04,249.1,5000.0,211.4108,211.4872,211.3684,211.4193,5000.0
2015-05-08 13:05:00,249.2,249.41,249.2,249.26,2100.0,211.5042,211.6824,211.5042,211.5551,2100.0
2015-05-08 13:10:00,249.31,249.48,249.13,249.14,3100.0,211.5975,211.7418,211.4447,211.4532,3100.0
2015-05-08 13:15:00,249.2,249.4,249.19,249.4,600.0,211.5042,211.6739,211.4957,211.6739,600.0
2015-05-08 13:20:00,249.29,249.46,249.29,249.46,900.0,211.5805,211.7248,211.5805,211.7248,900.0
2015-05-08 13:25:00,249.5,249.54,249.44,249.45,1000.0,211.7588,211.7927,211.7079,211.7163,1000.0
2015-05-08 13:30:00,249.4,249.4,249.2,249.2,700.0,211.6739,211.6739,211.5042,211.5042,700.0
2015-05-08 13:35:00,249.09,249.22,249.07,249.13,2800.0,211.4108,211.5211,211.3938,211.4447,2800.0
2015-05-08 13:40:00,249.16,249.18,249.07,249.07,2000.0,211.4702,211.4872,211.3938,211.3938,2000.0
2015-05-08 13:45:00,249.13,249.37,248.97,249.09,8800.0,211.4447,211.6484,211.309,211.4108,8800.0
2015-05-08 13:50:00,249.09,249.15,248.89,249.07,2300.0,211.4108,211.4617,211.2411,211.3938,2300.0
2015-05-08 13:55:00,249.22,249.22,249.13,249.16,800.0,211.5211,211.5211,211.4447,211.4702,800.0
2015-05-08 14:00:00,249.23,249.23,249.1,249.17,800.0,211.5296,211.5296,211.4193,211.4787,800.0
2015-05-08 14:05:00,249.2,249.41,249.2,249.25,1800.0,211.5042,211.6824,211.5042,211.5466,1800.0
2015-05-08 14:10:00,249.3,249.34,249.3,249.33,500.0,211.589,211.623,211.589,211.6145,500.0
2015-05-08 14:15:00,249.38,249.45,249.12,249.21,9200.0,211.6569,211.7163,211.4363,211.5126,9200.0
2015-05-08 14:20:00,249.21,249.21,248.97,248.97,300.0,211.5126,211.5126,211.309,211.309,300.0
2015-05-08 14:25:00,248.94,249.1,248.85,249.1,4000.0,211.2835,211.4193,211.2071,211.4193,4000.0
2015-05-08 14:30:00,248.96,249.23,248.96,249.22,2800.0,211.3005,211.5296,211.3005,211.5211,2800.0
2015-05-08 14:35:00,249.16,249.31,249.12,249.26,2100.0,211.4702,211.5975,211.4363,211.5551,2100.0
2015-05-08 14:40:00,249.34,249.55,249.23,249.23,800.0,211.623,211.8012,211.5296,211.5296,800.0
2015-05-08 14:45:00,249.23,249.35,249.2,249.2,1700.0,211.5296,211.6315,211.5042,211.5042,1700.0
2015-05-08 14:50:00,249.13,249.34,249.05,249.05,2000.0,211.4447,211.623,211.3768,211.3768,2000.0
2015-05-08 14:55:00,249.06,249.26,248.92,249.1,2900.0,211.3853,211.5551,211.2665,211.4193,2900.0
2015-05-08 15:00:00,249.13,249.17,249.02,249.1,5200.0,211.4447,211.4787,211.3514,211.4193,5200.0
2015-05-08 15:05:00,249.18,249.42,249.06,249.41,2100.0,211.4872,211.6909,211.3853,211.6824,2100.0
2015-05-08 15:10:00,249.37,249.56,249.29,249.31,2200.0,211.6484,211.8097,211.5805,211.5975,2200.0
2015-05-08 15:15:00,249.39,249.51,249.31,249.42,9400.0,211.6654,211.7673,211.5975,211.6909,9400.0
2015-05-08 15:20:00,249.41,249.41,249.1,249.16,4300.0,211.6824,211.6824,211.4193,211.4702,4300.0
2015-05-08 15:25:00,249.15,249.19,249.02,249.11,5600.0,211.4617,211.4957,211.3514,211.4278,5600.0
2015-05-08 15:30:00,249.06,249.37,249.06,249.17,4300.0,211.3853,211.6484,211.3853,211.4787,4300.0
2015-05-08 15:35:00,249.11,249.18,248.89,248.89,3900.0,211.4278,211.4872,211.2411,211.2411,3900.0
2015-05-08 15:40:00,248.8,249.11,248.8,248.95,5400.0,211.1647,211.4278,211.1647,211.292,5400.0
2015-05-08 15:45:00,249.01,249.19,248.98,249.02,16000.0,211.3429,211.4957,211.3174,211.3514,16000.0
2015-05-08 15:50:00,249.11,249.2,248.81,249.03,8700.0,211.4278,211.5042,211.1732,211.3599,8700.0
2015-05-08 15:55:00,249.11,249.22,248.99,249.18,19100.0,211.4278,211.5211,211.3259,211.4872,19100.0
2015-05-11 09:30:00,248.51,249.46,248.51,248.76,4800.0,210.9185,211.7248,210.9185,211.1307,4800.0
2015-05-11 09:35:00,248.73,249.95,248.73,249.79,3200.0,211.1053,212.1407,211.1053,212.0049,3200.0
2015-05-11 09:40:00,249.78,249.9,248.53,248.74,4400.0,211.9964,212.0983,210.9355,211.1137,4400.0
2015-05-11 09:45:00,248.7,249.98,248.69,249.71,4100.0,211.0798,212.1662,211.0713,211.937,4100.0
2015-05-11 09:50:00,249.98,250.15,249.07,249.47,6500.0,212.1662,212.3105,211.3938,211.7333,6500.0
2015-05-11 09:55:00,249.14,249.14,248.87,248.87,900.0,211.4532,211.4532,211.2241,211.2241,900.0
2015-05-11 10:00:00,248.87,249.3,248.78,249.06,2400.0,211.2241,211.589,211.1477,211.3853,2400.0
2015-05-11 10:05:00,249.02,249.15,248.73,249.15,4000.0,211.3514,211.4617,211.1053,211.4617,4000.0
2015-05-11 10:10:00,249.0,249.08,248.79,248.82,2800.0,211.3344,211.4023,211.1562,211.1816,2800.0
2015-05-11 10:15:00,248.71,248.71,248.52,248.52,300.0,211.0883,211.0883,210.927,210.927,300.0
2015-05-11 10:20:00,248.39,248.39,248.17,248.17,1500.0,210.8167,210.8167,210.63,210.63,1500.0
2015-05-11 10:25:00,248.06,248.18,247.98,248.18,2300.0,210.5366,210.6385,210.4687,210.6385,2300.0
2015-05-11 10:30:00,248.03,248.05,247.78,247.93,1800.0,210.5111,210.5281,210.299,210.4263,1800.0
2015-05-11 10:35:00,247.9,247.92,247.75,247.89,1500.0,210.4008,210.4178,210.2735,210.3923,1500.0
2015-05-11 10:40:00,247.82,247.89,247.76,247.77,1500.0,210.3329,210.3923,210.282,210.2905,1500.0
2015-05-11 10:45:00,247.97,248.04,247.89,247.92,3300.0,210.4602,210.5196,210.3923,210.4178,3300.0
2015-05-11 10:50:00,248.03,248.2,247.99,247.99,1700.0,210.5111,210.6554,210.4772,210.4772,1700.0
2015-05-11 10:55:00,248.03,248.03,247.69,247.91,3600.0,210.5111,210.5111,210.2226,210.4093,3600.0
2015-05-11 11:00:00,247.96,247.96,247.72,247.76,7900.0,210.4517,210.4517,210.248,210.282,7900.0
2015-05-11 11:05:00,247.8,247.89,247.58,247.74,2500.0,210.3159,210.3923,210.1292,210.265,2500.0
2015-05-11 11:10:00,247.77,247.77,247.14,247.57,7700.0,210.2905,210.2905,209.7558,210.1207,7700.0
2015-05-11 11:15:00,247.48,247.49,247.27,247.28,1800.0,210.0443,210.0528,209.8661,209.8746,1800.0
2015-05-11 11:20:00,247.28,247.48,247.28,247.47,1100.0,209.8746,210.0443,209.8746,210.0359,1100.0
2015-05-11 11:25:00,247.53,247.72,247.53,247.53,2300.0,210.0868,210.248,210.0868,210.0868,2300.0
2015-05-11 11:30:00,247.56,247.78,247.52,247.78,1600.0,210.1122,210.299,210.0783,210.299,1600.0
2015-05-11 11:35:00,247.78,247.95,247.69,247.92,2600.0,210.299,210.4432,210.2226,210.4178,2600.0
2015-05-11 11:40:00,247.93,248.32,247.93,248.19,5300.0,210.4263,210.7573,210.4263,210.6469,5300.0
2015-05-11 11:45:00,248.28,248.34,248.23,248.34,1400.0,210.7233,210.7742,210.6809,210.7742,1400.0
2015-05-11 11:50:00,248.39,248.57,248.39,248.57,600.0,210.8167,210.9695,210.8167,210.9695,600.0
2015-05-11 11:55:00,248.57,248.57,248.33,248.44,3800.0,210.9695,210.9695,210.7658,210.8591,3800.0
2015-05-11 12:00:00,248.42,248.42,247.99,248.0,2900.0,210.8421,210.8421,210.4772,210.4857,2900.0
2015-05-11 12:05:00,247.98,248.0,247.97,248.0,4500.0,210.4687,210.4857,210.4602,210.4857,4500.0
2015-05-11 12:10:00,247.94,248.24,247.92,248.24,1700.0,210.4348,210.6894,210.4178,210.6894,1700.0
2015-05-11 12:15:00,248.16,248.16,248.11,248.11,400.0,210.6215,210.6215,210.579,210.579,400.0
2015-05-11 12:20:00,248.07,248.17,247.98,248.15,800.0,210.5451,210.63,210.4687,210.613,800.0
2015-05-11 12:25:00,248.15,248.31,248.14,248.3,1200.0,210.613,210.7488,210.6045,210.7403,1200.0
2015-05-11 12:30:00,248.4,248.49,248.25,248.33,1700.0,210.8252,210.9016,210.6979,210.7658,1700.0
2015-05-11 12:35:00,248.37,248.49,248.37,248.49,1400.0,210.7997,210.9016,210.7997,210.9016,1400.0
2015-05-11 12:40:00,248.25,248.28,248.14,248.14,2300.0,210.6979,210.7233,210.6045,210.6045,2300.0
2015-05-11 12:45:00,248.16,248.21,248.15,248.21,400.0,210.6215,210.6639,210.613,210.6639,400.0
2015-05-11 12:50:00,248.12,248.35,248.12,248.25,800.0,210.5875,210.7827,210.5875,210.6979,800.0
2015-05-11 12:55:00,248.21,248.25,248.12,248.15,1100.0,210.6639,210.6979,210.5875,210.613,1100.0
2015-05-11 13:00:00,248.16,248.26,248.16,248.21,1000.0,210.6215,210.7064,210.6215,210.6639,1000.0
2015-05-11 13:05:00,248.31,248.37,248.27,248.33,1700.0,210.7488,210.7997,210.7148,210.7658,1700.0
2015-05-11 13:10:00,248.48,248.55,248.48,248.52,1200.0,210.8931,210.9525,210.8931,210.927,1200.0
2015-05-11 13:15:00,248.47,248.58,248.45,248.45,700.0,210.8846,210.9779,210.8676,210.8676,700.0
2015-05-11 13:20:00,248.3,248.42,248.2,248.27,2600.0,210.7403,210.8421,210.6554,210.7148,2600.0
2015-05-11 13:25:00,248.34,248.49,248.3,248.3,1300.0,210.7742,210.9016,210.7403,210.7403,1300.0
2015-05-11 13:30:00,248.41,248.45,248.33,248.44,1300.0,210.8337,210.8676,210.7658,210.8591,1300.0
2015-05-11 13:35:00,248.37,248.39,248.27,248.27,800.0,210.7997,210.8167,210.7148,210.7148,800.0
2015-05-11 13:40:00,248.26,248.26,247.99,248.11,2200.0,210.7064,210.7064,210.4772,210.579,2200.0
2015-05-11 13:45:00,248.13,248.32,248.13,248.14,2500.0,210.596,210.7573,210.596,210.6045,2500.0
2015-05-11 13:50:00,248.28,248.28,248.18,248.18,400.0,210.7233,210.7233,210.6385,210.6385,400.0
2015-05-11 13:55:00,248.18,248.21,248.07,248.07,1300.0,210.6385,210.6639,210.5451,210.5451,1300.0
2015-05-11 14:00:00,247.98,248.28,247.94,248.13,7500.0,210.4687,210.7233,210.4348,210.596,7500.0
2015-05-11 14:05:00,248.03,248.33,248.0,248.24,14500.0,210.5111,210.7658,210.4857,210.6894,14500.0
2015-05-11 14:10:00,248.24,248.27,248.12,248.12,2500.0,210.6894,210.7148,210.5875,210.5875,2500.0
2015-05-11 14:15:00,248.12,248.12,247.95,248.12,2000.0,210.5875,210.5875,210.4432,210.5875,2000.0
2015-05-11 14:20:00,248.2,248.36,248.18,248.22,4300.0,210.6554,210.7912,210.6385,210.6724,4300.0
2015-05-11 14:25:00,248.28,248.48,248.1,248.48,14100.0,210.7233,210.8931,210.5706,210.8931,14100.0
2015-05-11 14:30:00,248.43,248.52,248.25,248.52,5200.0,210.8506,210.927,210.6979,210.927,5200.0
2015-05-11 14:35:00,248.48,248.48,248.33,248.33,700.0,210.8931,210.8931,210.7658,210.7658,700.0
2015-05-11 14:40:00,248.34,248.55,248.34,248.52,13400.0,210.7742,210.9525,210.7742,210.927,13400.0
2015-05-11 14:45:00,248.41,248.41,248.26,248.26,1800.0,210.8337,210.8337,210.7064,210.7064,1800.0
2015-05-11 14:50:00,248.23,248.24,248.03,248.1,1200.0,210.6809,210.6894,210.5111,210.5706,1200.0
2015-05-11 14:55:00,248.06,248.2,247.89,248.01,14600.0,210.5366,210.6554,210.3923,210.4942,14600.0
2015-05-11 15:00:00,248.06,248.19,247.8,248.17,4100.0,210.5366,210.6469,210.3159,210.63,4100.0
2015-05-11 15:05:00,248.2,248.4,248.08,248.32,5800.0,210.6554,210.8252,210.5536,210.7573,5800.0
2015-05-11 15:10:00,248.29,248.38,248.18,248.38,4400.0,210.7318,210.8082,210.6385,210.8082,4400.0
2015-05-11 15:15:00,248.26,248.49,248.23,248.44,4200.0,210.7064,210.9016,210.6809,210.8591,4200.0
2015-05-11 15:20:00,248.49,248.78,248.49,248.63,2400.0,210.9016,211.1477,210.9016,211.0204,2400.0
2015-05-11 15:25:00,248.63,248.91,248.61,248.9,3300.0,211.0204,211.258,211.0034,211.2495,3300.0
2015-05-11 15:30:00,248.9,248.95,248.74,248.8,6500.0,211.2495,211.292,211.1137,211.1647,6500.0
2015-05-11 15:35:00,248.81,249.0,248.7,249.0,7100.0,211.1732,211.3344,211.0798,211.3344,7100.0
2015-05-11 15:40:00,249.0,249.02,248.88,249.02,4100.0,211.3344,211.3514,211.2326,211.3514,4100.0
2015-05-11 15:45:00,249.08,249.11,248.71,248.86,9900.0,211.4023,211.4278,211.0883,211.2156,9900.0
2015-05-11 15:50:00,248.86,248.95,248.74,248.92,7700.0,211.2156,211.292,211.1137,211.2665,7700.0
2015-05-11 15:55:00,248.9,249.0,248.73,248.75,11700.0,211.2495,211.3344,211.1053,211.1222,11700.0
2015-05-12 09:30:00,247.93,249.21,247.93,249.1,5900.0,210.4263,211.5126,210.4263,211.4193,5900.0
2015-05-12 09:35:00,249.19,249.73,249.18,249.67,3500.0,211.4957,211.954,211.4872,211.9031,3500.0
2015-05-12 09:40:00,249.29,249.66,249.13,249.53,11100.0,211.5805,211.8946,211.4447,211.7842,11100.0
2015-05-12 09:45:00,249.33,249.48,248.94,249.47,4100.0,211.6145,211.7418,211.2835,211.7333,4100.0
2015-05-12 09:50:00,249.34,249.62,249.18,249.46,2200.0,211.623,211.8606,211.4872,211.7248,2200.0
2015-05-12 09:55:00,249.38,249.64,249.37,249.62,4900.0,211.6569,211.8776,211.6484,211.8606,4900.0
2015-05-12 10:00:00,249.63,249.63,248.74,248.77,13500.0,211.8691,211.8691,211.1137,211.1392,13500.0
2015-05-12 10:05:00,248.74,248.76,248.09,248.74,4200.0,211.1137,211.1307,210.5621,211.1137,4200.0
2015-05-12 10:10:00,248.46,248.46,247.81,247.88,5600.0,210.8761,210.8761,210.3244,210.3838,5600.0
2015-05-12 10:15:00,247.99,248.31,247.41,247.68,10200.0,210.4772,210.7488,209.9849,210.2141,10200.0
2015-05-12 10:20:00,247.53,248.35,247.51,248.1,11200.0,210.0868,210.7827,210.0698,210.5706,11200.0
2015-05-12 10:25:00,248.2,248.42,248.16,248.29,2200.0,210.6554,210.8421,210.6215,210.7318,2200.0
2015-05-12 10:30:00,248.23,248.84,248.23,248.84,2100.0,210.6809,211.1986,210.6809,211.1986,2100.0
2015-05-12 10:35:00,248.74,249.18,248.51,249.18,3500.0,211.1137,211.4872,210.9185,211.4872,3500.0
2015-05-12 10:40:00,249.24,249.5,249.18,249.18,3300.0,211.5381,211.7588,211.4872,211.4872,3300.0
2015-05-12 10:45:00,249.32,249.72,249.32,249.61,3800.0,211.606,211.9455,211.606,211.8521,3800.0
2015-05-12 10:50:00,249.4,249.7,249.36,249.49,1800.0,211.6739,211.9285,211.64,211.7503,1800.0
2015-05-12 10:55:00,249.37,249.52,248.93,249.17,2400.0,211.6484,211.7758,211.275,211.4787,2400.0
2015-05-12 11:00:00,249.17,249.73,249.04,249.6,2600.0,211.4787,211.954,211.3684,211.8437,2600.0
2015-05-12 11:05:00,249.58,249.97,249.56,249.89,2200.0,211.8267,212.1577,211.8097,212.0898,2200.0
2015-05-12 11:10:00,249.74,250.12,249.73,250.04,3000.0,211.9625,212.285,211.954,212.2171,3000.0
2015-05-12 11:15:00,249.93,250.29,249.57,250.29,4000.0,212.1237,212.4293,211.8182,212.4293,4000.0
2015-05-12 11:20:00,250.26,250.26,249.82,250.22,2100.0,212.4038,212.4038,212.0304,212.3699,2100.0
2015-05-12 11:25:00,250.0,250.0,249.67,249.81,1700.0,212.1831,212.1831,211.9031,212.0219,1700.0
2015-05-12 11:30:00,249.86,250.19,249.71,250.19,1800.0,212.0643,212.3444,211.937,212.3444,1800.0
2015-05-12 11:35:00,250.03,250.11,249.73,249.94,1900.0,212.2086,212.2765,211.954,212.1322,1900.0
2015-05-12 11:40:00,250.02,250.33,249.68,250.31,3900.0,212.2001,212.4632,211.9116,212.4463,3900.0
2015-05-12 11:45:00,250.17,250.47,250.17,250.38,1800.0,212.3274,212.582,212.3274,212.5057,1800.0
2015-05-12 11:50:00,250.33,250.46,250.15,250.42,1100.0,212.4632,212.5736,212.3105,212.5396,1100.0
2015-05-12 11:55:00,250.26,250.42,250.05,250.09,2400.0,212.4038,212.5396,212.2256,212.2595,2400.0
2015-05-12 12:00:00,249.98,250.27,249.93,249.98,2000.0,212.1662,212.4123,212.1237,212.1662,2000.0
2015-05-12 12:05:00,249.85,249.85,249.61,249.61,1400.0,212.0558,212.0558,211.8521,211.8521,1400.0
2015-05-12 12:10:00,249.44,249.89,249.44,249.89,1800.0,211.7079,212.0898,211.7079,212.0898,1800.0
2015-05-12 12:15:00,249.73,249.93,249.59,249.67,1000.0,211.954,212.1237,211.8352,211.9031,1000.0
2015-05-12 12:20:00,249.68,250.07,249.63,250.06,2000.0,211.9116,212.2426,211.8691,212.2341,2000.0
2015-05-12 12:25:00,249.87,249.92,249.67,249.92,1400.0,212.0728,212.1152,211.9031,212.1152,1400.0
2015-05-12 12:30:00,249.82,249.82,249.59,249.75,1500.0,212.0304,212.0304,211.8352,211.971,1500.0
2015-05-12 12:35:00,249.82,250.17,249.68,250.17,2000.0,212.0304,212.3274,211.9116,212.3274,2000.0
2015-05-12 12:40:00,250.0,250.09,249.96,250.09,500.0,212.1831,212.2595,212.1492,212.2595,500.0
2015-05-12 12:45:00,250.0,250.09,249.94,250.08,11800.0,212.1831,212.2595,212.1322,212.251,11800.0
2015-05-12 12:50:00,250.1,250.42,250.02,250.42,4300.0,212.268,212.5396,212.2001,212.5396,4300.0
2015-05-12 12:55:00,250.32,250.38,250.19,250.19,800.0,212.4547,212.5057,212.3444,212.3444,800.0
2015-05-12 13:00:00,250.17,250.22,249.92,250.06,3100.0,212.3274,212.3699,212.1152,212.2341,3100.0
2015-05-12 13:05:00,250.11,250.55,250.09,250.55,5400.0,212.2765,212.6499,212.2595,212.6499,5400.0
2015-05-12 13:10:00,250.45,250.86,250.39,250.8,2700.0,212.5651,212.9131,212.5142,212.8621,2700.0
2015-05-12 13:15:00,250.87,250.87,250.34,250.37,2700.0,212.9215,212.9215,212.4717,212.4972,2700.0
2015-05-12 13:20:00,250.35,250.85,250.35,250.73,7200.0,212.4802,212.9046,212.4802,212.8027,7200.0
2015-05-12 13:25:00,250.61,250.87,250.61,250.79,1200.0,212.7009,212.9215,212.7009,212.8536,1200.0
2015-05-12 13:30:00,250.61,250.61,250.36,250.44,1200.0,212.7009,212.7009,212.4887,212.5566,1200.0
2015-05-12 13:35:00,250.39,250.73,250.38,250.65,2200.0,212.5142,212.8027,212.5057,212.7348,2200.0
2015-05-12 13:40:00,250.56,250.57,250.4,250.48,500.0,212.6584,212.6669,212.5226,212.5905,500.0
2015-05-12 13:45:00,250.37,250.52,250.2,250.35,1600.0,212.4972,212.6245,212.3529,212.4802,1600.0
2015-05-12 13:50:00,250.32,250.48,250.11,250.11,2900.0,212.4547,212.5905,212.2765,212.2765,2900.0
2015-05-12 13:55:00,250.08,250.32,250.08,250.21,1200.0,212.251,212.4547,212.251,212.3614,1200.0
2015-05-12 14:00:00,250.34,250.7,250.33,250.56,2100.0,212.4717,212.7773,212.4632,212.6584,2100.0
2015-05-12 14:05:00,250.69,250.92,250.69,250.82,2300.0,212.7688,212.964,212.7688,212.8791,2300.0
2015-05-12 14:10:00,250.73,250.81,250.52,250.52,2400.0,212.8027,212.8706,212.6245,212.6245,2400.0
2015-05-12 14:15:00,250.49,250.99,250.47,250.94,4400.0,212.599,213.0234,212.582,212.981,4400.0
2015-05-12 14:20:00,250.74,251.39,250.74,251.29,2800.0,212.8112,213.3629,212.8112,213.278,2800.0
2015-05-12 14:25:00,251.37,251.65,251.37,251.65,700.0,213.3459,213.5836,213.3459,213.5836,700.0
2015-05-12 14:30:00,251.68,251.79,251.42,251.62,2800.0,213.609,213.7024,213.3883,213.5581,2800.0
2015-05-12 14:35:00,251.36,251.55,251.36,251.52,2000.0,213.3374,213.4987,213.3374,213.4732,2000.0
2015-05-12 14:40:00,251.45,251.53,250.88,251.2,11200.0,213.4138,213.4817,212.93,213.2016,11200.0
2015-05-12 14:45:00,251.26,251.4,250.97,251.16,4300.0,213.2525,213.3714,213.0064,213.1677,4300.0
2015-05-12 14:50:00,251.2,251.26,251.0,251.1,1700.0,213.2016,213.2525,213.0319,213.1168,1700.0
2015-05-12 14:55:00,250.88,250.95,250.6,250.6,1200.0,212.93,212.9894,212.6924,212.6924,1200.0
2015-05-12 15:00:00,250.53,251.24,250.53,251.18,9700.0,212.633,213.2356,212.633,213.1846,9700.0
2015-05-12 15:05:00,251.05,251.12,250.87,251.03,1300.0,213.0743,213.1337,212.9215,213.0573,1300.0
2015-05-12 15:10:00,251.12,251.12,250.83,250.97,1900.0,213.1337,213.1337,212.8876,213.0064,1900.0
2015-05-12 15:15:00,250.83,251.04,250.72,251.04,7900.0,212.8876,213.0658,212.7942,213.0658,7900.0
2015-05-12 15:20:00,251.01,251.37,250.83,250.94,3300.0,213.0404,213.3459,212.8876,212.981,3300.0
2015-05-12 15:25:00,250.98,251.02,250.65,250.84,4700.0,213.0149,213.0489,212.7348,212.8961,4700.0
2015-05-12 15:30:00,250.94,251.23,250.94,251.01,1600.0,212.981,213.2271,212.981,213.0404,1600.0
2015-05-12 15:35:00,250.75,251.11,250.71,251.0,4200.0,212.8197,213.1252,212.7857,213.0319,4200.0
2015-05-12 15:40:00,251.0,251.04,250.58,251.04,4600.0,213.0319,213.0658,212.6754,213.0658,4600.0
2015-05-12 15:45:00,250.92,251.4,250.85,251.32,12400.0,212.964,213.3714,212.9046,213.3035,12400.0
2015-05-12 15:50:00,251.3,251.55,251.25,251.55,15800.0,213.2865,213.4987,213.2441,213.4987,15800.0
2015-05-12 15:55:00,251.54,251.69,251.24,251.24,17400.0,213.4902,213.6175,213.2356,213.2356,17400.0
2015-05-13 09:30:00,249.91,251.9,249.01,249.68,15500.0,212.1068,213.7957,211.3429,211.9116,15500.0
2015-05-13 09:35:00,249.67,249.78,247.68,248.33,37000.0,211.9031,211.9964,210.2141,210.7658,37000.0
2015-05-13 09:40:00,248.33,249.01,247.01,247.49,14600.0,210.7658,211.3429,209.6454,210.0528,14600.0
2015-05-13 09:45:00,247.37,247.75,247.02,247.42,28000.0,209.951,210.2735,209.6539,209.9934,28000.0
2015-05-13 09:50:00,247.54,247.68,247.23,247.36,7300.0,210.0953,210.2141,209.8322,209.9425,7300.0
2015-05-13 09:55:00,247.12,247.44,246.41,246.42,15400.0,209.7388,210.0104,209.1362,209.1447,15400.0
2015-05-13 10:00:00,246.86,246.9,246.18,246.74,23700.0,209.5181,209.5521,208.941,209.4163,23700.0
2015-05-13 10:05:00,246.67,246.67,246.21,246.3,7500.0,209.3569,209.3569,208.9664,209.0428,7500.0
2015-05-13 10:10:00,246.3,246.3,244.94,245.31,27000.0,209.0428,209.0428,207.8886,208.2026,27000.0
2015-05-13 10:15:00,245.31,245.34,244.31,244.33,10000.0,208.2026,208.2281,207.3539,207.3708,10000.0
2015-05-13 10:20:00,244.49,245.1,244.35,244.78,13800.0,207.5066,208.0244,207.3878,207.7528,13800.0
2015-05-13 10:25:00,244.72,244.85,244.68,244.68,2400.0,207.7018,207.8122,207.6679,207.6679,2400.0
2015-05-13 10:30:00,244.8,245.0,244.04,244.04,16900.0,207.7697,207.9395,207.1247,207.1247,16900.0
2015-05-13 10:35:00,244.24,244.39,244.08,244.3,6800.0,207.2944,207.4218,207.1586,207.3454,6800.0
2015-05-13 10:40:00,244.22,244.97,244.22,244.83,4300.0,207.2775,207.914,207.2775,207.7952,4300.0
2015-05-13 10:45:00,244.85,245.08,244.79,244.98,7100.0,207.8122,208.0074,207.7612,207.9225,7100.0
2015-05-13 10:50:00,245.1,245.65,245.04,245.65,4200.0,208.0244,208.4912,207.9734,208.4912,4200.0
2015-05-13 10:55:00,245.7,245.7,244.8,244.8,13100.0,208.5336,208.5336,207.7697,207.7697,13100.0
2015-05-13 11:00:00,244.8,244.95,244.58,244.62,5500.0,207.7697,207.897,207.583,207.617,5500.0
2015-05-13 11:05:00,244.79,245.09,244.62,244.88,12600.0,207.7612,208.0159,207.617,207.8376,12600.0
2015-05-13 11:10:00,244.88,245.05,244.69,245.04,4800.0,207.8376,207.9819,207.6764,207.9734,4800.0
2015-05-13 11:15:00,245.07,245.41,245.02,245.08,13800.0,207.9989,208.2875,207.9565,208.0074,13800.0
2015-05-13 11:20:00,245.1,245.1,244.89,244.95,2500.0,208.0244,208.0244,207.8461,207.897,2500.0
2015-05-13 11:25:00,245.01,245.05,243.92,243.92,19600.0,207.948,207.9819,207.0229,207.0229,19600.0
2015-05-13 11:30:00,243.97,244.01,243.39,243.48,25400.0,207.0653,207.0992,206.573,206.6494,25400.0
2015-05-13 11:35:00,243.43,243.77,243.16,243.27,11200.0,206.607,206.8955,206.3778,206.4712,11200.0
2015-05-13 11:40:00,243.35,243.68,243.01,243.68,11200.0,206.5391,206.8192,206.2505,206.8192,11200.0
2015-05-13 11:45:00,243.72,244.42,243.61,244.42,6300.0,206.8531,207.4472,206.7597,207.4472,6300.0
2015-05-13 11:50:00,244.49,244.84,244.33,244.83,5800.0,207.5066,207.8037,207.3708,207.7952,5800.0
2015-05-13 11:55:00,244.84,245.2,244.84,245.02,4200.0,207.8037,208.1092,207.8037,207.9565,4200.0
2015-05-13 12:00:00,244.94,245.62,244.94,245.4,13000.0,207.8886,208.4657,207.8886,208.279,13000.0
2015-05-13 12:05:00,245.33,245.59,245.32,245.49,14100.0,208.2196,208.4402,208.2111,208.3554,14100.0
2015-05-13 12:10:00,245.47,245.6,245.21,245.21,14000.0,208.3384,208.4487,208.1177,208.1177,14000.0
2015-05-13 12:15:00,245.29,245.29,245.12,245.13,5800.0,208.1856,208.1856,208.0413,208.0498,5800.0
2015-05-13 12:20:00,245.14,245.29,244.88,244.88,6000.0,208.0583,208.1856,207.8376,207.8376,6000.0
2015-05-13 12:25:00,244.97,245.05,244.73,244.77,4500.0,207.914,207.9819,207.7103,207.7443,4500.0
2015-05-13 12:30:00,244.81,244.86,244.66,244.84,3800.0,207.7782,207.8207,207.6509,207.8037,3800.0
2015-05-13 12:35:00,244.86,245.03,244.73,244.81,6800.0,207.8207,207.9649,207.7103,207.7782,6800.0
2015-05-13 12:40:00,244.89,244.94,244.74,244.92,7600.0,207.8461,207.8886,207.7188,207.8716,7600.0
2015-05-13 12:45:00,244.93,245.09,244.76,245.09,11300.0,207.8801,208.0159,207.7358,208.0159,11300.0
2015-05-13 12:50:00,245.09,245.28,245.09,245.24,5000.0,208.0159,208.1771,208.0159,208.1432,5000.0
2015-05-13 12:55:00,245.25,245.27,245.08,245.27,2700.0,208.1517,208.1686,208.0074,208.1686,2700.0
2015-05-13 13:00:00,245.32,245.62,245.32,245.5,4300.0,208.2111,208.4657,208.2111,208.3638,4300.0
2015-05-13 13:05:00,245.5,245.56,245.36,245.55,4500.0,208.3638,208.4148,208.245,208.4063,4500.0
2015-05-13 13:10:00,245.62,245.75,245.53,245.59,5000.0,208.4657,208.576,208.3893,208.4402,5000.0
2015-05-13 13:15:00,245.58,245.67,245.17,245.24,8700.0,208.4317,208.5081,208.0838,208.1432,8700.0
2015-05-13 13:20:00,245.23,245.33,245.17,245.23,4000.0,208.1347,208.2196,208.0838,208.1347,4000.0
2015-05-13 13:25:00,245.19,245.4,245.19,245.36,2600.0,208.1007,208.279,208.1007,208.245,2600.0
2015-05-13 13:30:00,245.27,245.34,245.18,245.23,3800.0,208.1686,208.2281,208.0923,208.1347,3800.0
2015-05-13 13:35:00,245.18,245.23,245.06,245.12,4900.0,208.0923,208.1347,207.9904,208.0413,4900.0
2015-05-13 13:40:00,245.17,245.67,245.15,245.6,3900.0,208.0838,208.5081,208.0668,208.4487,3900.0
2015-05-13 13:45:00,245.67,245.67,245.51,245.57,8900.0,208.5081,208.5081,208.3723,208.4233,8900.0
2015-05-13 13:50:00,245.57,245.91,245.57,245.91,4200.0,208.4233,208.7118,208.4233,208.7118,4200.0
2015-05-13 13:55:00,246.0,246.35,245.94,246.28,3900.0,208.7882,209.0853,208.7373,209.0259,3900.0
2015-05-13 14:00:00,246.32,246.5,246.32,246.4,2600.0,209.0598,209.2126,209.0598,209.1277,2600.0
2015-05-13 14:05:00,246.37,246.48,245.98,246.05,4900.0,209.1022,209.1956,208.7712,208.8307,4900.0
2015-05-13 14:10:00,245.98,246.12,245.98,246.11,3300.0,208.7712,208.8901,208.7712,208.8816,3300.0
2015-05-13 14:15:00,246.08,246.1,245.39,245.53,8800.0,208.8561,208.8731,208.2705,208.3893,8800.0
2015-05-13 14:20:00,245.52,245.52,245.34,245.4,2400.0,208.3808,208.3808,208.2281,208.279,2400.0
2015-05-13 14:25:00,245.42,245.42,245.11,245.11,11200.0,208.2959,208.2959,208.0328,208.0328,11200.0
2015-05-13 14:30:00,245.11,245.54,245.1,245.5,7000.0,208.0328,208.3978,208.0244,208.3638,7000.0
2015-05-13 14:35:00,245.43,245.76,245.35,245.61,2700.0,208.3044,208.5845,208.2365,208.4572,2700.0
2015-05-13 14:40:00,245.69,246.0,245.64,245.98,6500.0,208.5251,208.7882,208.4827,208.7712,6500.0
2015-05-13 14:45:00,245.99,245.99,245.72,245.91,4200.0,208.7797,208.7797,208.5506,208.7118,4200.0
2015-05-13 14:50:00,245.86,245.87,245.62,245.74,6100.0,208.6694,208.6779,208.4657,208.5675,6100.0
2015-05-13 14:55:00,245.78,245.79,245.53,245.53,3800.0,208.6015,208.61,208.3893,208.3893,3800.0
2015-05-13 15:00:00,245.57,245.89,245.48,245.81,28300.0,208.4233,208.6949,208.3469,208.627,28300.0
2015-05-13 15:05:00,245.84,245.98,245.84,245.98,2500.0,208.6524,208.7712,208.6524,208.7712,2500.0
2015-05-13 15:10:00,245.98,246.05,245.66,245.82,7100.0,208.7712,208.8307,208.4996,208.6354,7100.0
2015-05-13 15:15:00,245.82,246.07,245.8,245.98,7700.0,208.6354,208.8476,208.6185,208.7712,7700.0
2015-05-13 15:20:00,245.97,246.1,245.89,246.1,6000.0,208.7628,208.8731,208.6949,208.8731,6000.0
2015-05-13 15:25:00,246.12,246.26,246.0,246.09,5800.0,208.8901,209.0089,208.7882,208.8646,5800.0
2015-05-13 15:30:00,246.05,246.07,245.8,245.82,9700.0,208.8307,208.8476,208.6185,208.6354,9700.0
2015-05-13 15:35:00,245.77,245.83,245.65,245.69,12300.0,208.593,208.6439,208.4912,208.5251,12300.0
2015-05-13 15:40:00,245.72,245.98,245.71,245.93,10700.0,208.5506,208.7712,208.5421,208.7288,10700.0
2015-05-13 15:45:00,245.94,246.12,245.86,246.04,20200.0,208.7373,208.8901,208.6694,208.8222,20200.0
2015-05-13 15:50:00,246.0,246.21,245.97,246.2,12500.0,208.7882,208.9664,208.7628,208.958,12500.0
2015-05-13 15:55:00,246.23,246.23,245.86,245.86,24600.0,208.9834,208.9834,208.6694,208.6694,24600.0
2015-05-14 09:30:00,246.69,248.61,245.96,246.21,14100.0,209.3738,211.0034,208.7543,208.9664,14100.0
2015-05-14 09:35:00,246.38,247.16,246.38,246.84,1700.0,209.1107,209.7727,209.1107,209.5012,1700.0
2015-05-14 09:40:00,246.84,247.15,246.57,246.71,3600.0,209.5012,209.7643,209.272,209.3908,3600.0
2015-05-14 09:45:00,247.0,247.0,246.76,246.98,300.0,209.6369,209.6369,209.4333,209.62,300.0
2015-05-14 09:50:00,247.07,247.27,246.95,247.15,1100.0,209.6964,209.8661,209.5945,209.7643,1100.0
2015-05-14 09:55:00,247.41,247.41,246.79,246.79,3400.0,209.9849,209.9849,209.4587,209.4587,3400.0
2015-05-14 10:00:00,246.98,247.03,246.95,247.03,400.0,209.62,209.6624,209.5945,209.6624,400.0
2015-05-14 10:05:00,247.12,247.71,247.12,247.51,2500.0,209.7388,210.2395,209.7388,210.0698,2500.0
2015-05-14 10:10:00,247.69,247.85,247.43,247.62,11100.0,210.2226,210.3584,210.0019,210.1632,11100.0
2015-05-14 10:15:00,247.67,247.77,247.45,247.45,3800.0,210.2056,210.2905,210.0189,210.0189,3800.0
2015-05-14 10:20:00,247.47,247.54,247.36,247.36,1600.0,210.0359,210.0953,209.9425,209.9425,1600.0
2015-05-14 10:25:00,247.36,247.37,247.08,247.37,4700.0,209.9425,209.951,209.7048,209.951,4700.0
2015-05-14 10:30:00,247.37,247.61,247.36,247.45,3300.0,209.951,210.1547,209.9425,210.0189,3300.0
2015-05-14 10:35:00,247.44,247.45,247.26,247.26,3000.0,210.0104,210.0189,209.8576,209.8576,3000.0
2015-05-14 10:40:00,247.31,247.49,247.31,247.36,1200.0,209.9001,210.0528,209.9001,209.9425,1200.0
2015-05-14 10:45:00,247.36,247.5,247.29,247.29,3900.0,209.9425,210.0613,209.8831,209.8831,3900.0
2015-05-14 10:50:00,247.32,247.33,247.06,247.13,1500.0,209.9085,209.917,209.6879,209.7473,1500.0
2015-05-14 10:55:00,247.14,247.28,247.14,247.26,1700.0,209.7558,209.8746,209.7558,209.8576,1700.0
2015-05-14 11:00:00,247.43,247.55,247.32,247.55,2500.0,210.0019,210.1038,209.9085,210.1038,2500.0
2015-05-14 11:05:00,247.52,247.52,247.23,247.23,4200.0,210.0783,210.0783,209.8322,209.8322,4200.0
2015-05-14 11:10:00,247.2,247.2,246.85,246.86,2300.0,209.8067,209.8067,209.5096,209.5181,2300.0
2015-05-14 11:15:00,246.82,246.94,246.6,246.87,3900.0,209.4842,209.586,209.2975,209.5266,3900.0
2015-05-14 11:20:00,246.76,246.76,246.55,246.66,3700.0,209.4333,209.4333,209.255,209.3484,3700.0
2015-05-14 11:25:00,246.55,246.78,246.54,246.78,2100.0,209.255,209.4502,209.2465,209.4502,2100.0
2015-05-14 11:30:00,246.79,246.83,246.63,246.64,3100.0,209.4587,209.4927,209.3229,209.3314,3100.0
2015-05-14 11:35:00,246.52,246.53,246.17,246.35,5100.0,209.2296,209.238,208.9325,209.0853,5100.0
2015-05-14 11:40:00,246.36,246.36,246.17,246.28,3900.0,209.0938,209.0938,208.9325,209.0259,3900.0
2015-05-14 11:45:00,246.32,246.33,246.22,246.22,5500.0,209.0598,209.0683,208.9749,208.9749,5500.0
2015-05-14 11:50:00,246.22,246.39,246.21,246.39,2100.0,208.9749,209.1192,208.9664,209.1192,2100.0
2015-05-14 11:55:00,246.4,246.4,246.08,246.08,5300.0,209.1277,209.1277,208.8561,208.8561,5300.0
2015-05-14 12:00:00,246.16,246.41,246.13,246.34,11600.0,208.924,209.1362,208.8986,209.0768,11600.0
2015-05-14 12:05:00,246.42,246.5,246.03,246.06,8900.0,209.1447,209.2126,208.8137,208.8391,8900.0
2015-05-14 12:10:00,246.15,246.46,246.09,246.35,1800.0,208.9155,209.1786,208.8646,209.0853,1800.0
2015-05-14 12:15:00,246.65,246.88,246.65,246.73,800.0,209.3399,209.5351,209.3399,209.4078,800.0
2015-05-14 12:20:00,246.97,247.39,246.97,247.24,5200.0,209.6115,209.968,209.6115,209.8406,5200.0
2015-05-14 12:25:00,247.23,247.26,247.15,247.25,800.0,209.8322,209.8576,209.7643,209.8491,800.0
2015-05-14 12:30:00,247.41,247.47,247.27,247.31,800.0,209.9849,210.0359,209.8661,209.9001,800.0
2015-05-14 12:35:00,247.4,247.43,247.1,247.11,8400.0,209.9764,210.0019,209.7218,209.7303,8400.0
2015-05-14 12:40:00,247.05,247.05,246.77,246.8,6200.0,209.6794,209.6794,209.4417,209.4672,6200.0
2015-05-14 12:45:00,246.87,246.87,246.86,246.86,200.0,209.5266,209.5266,209.5181,209.5181,200.0
2015-05-14 12:50:00,246.93,247.14,246.88,247.11,6300.0,209.5775,209.7558,209.5351,209.7303,6300.0
2015-05-14 12:55:00,247.39,247.4,247.27,247.27,900.0,209.968,209.9764,209.8661,209.8661,900.0
2015-05-14 13:00:00,247.34,247.52,247.19,247.2,4600.0,209.9255,210.0783,209.7982,209.8067,4600.0
2015-05-14 13:05:00,247.2,247.51,246.93,247.15,9700.0,209.8067,210.0698,209.5775,209.7643,9700.0
2015-05-14 13:10:00,247.22,247.29,247.03,247.21,5100.0,209.8237,209.8831,209.6624,209.8152,5100.0
2015-05-14 13:15:00,247.04,247.16,247.03,247.16,800.0,209.6709,209.7727,209.6624,209.7727,800.0
2015-05-14 13:20:00,247.17,247.21,247.05,247.19,1200.0,209.7812,209.8152,209.6794,209.7982,1200.0
2015-05-14 13:25:00,247.1,247.23,246.91,247.04,15900.0,209.7218,209.8322,209.5606,209.6709,15900.0
2015-05-14 13:30:00,247.04,247.09,246.78,246.94,9700.0,209.6709,209.7133,209.4502,209.586,9700.0
2015-05-14 13:35:00,246.91,247.14,246.86,247.09,6400.0,209.5606,209.7558,209.5181,209.7133,6400.0
2015-05-14 13:40:00,247.11,247.33,247.11,247.33,600.0,209.7303,209.917,209.7303,209.917,600.0
2015-05-14 13:45:00,247.39,247.39,247.19,247.19,1900.0,209.968,209.968,209.7982,209.7982,1900.0
2015-05-14 13:50:00,247.26,247.28,247.2,247.26,700.0,209.8576,209.8746,209.8067,209.8576,700.0
2015-05-14 13:55:00,247.25,247.26,247.12,247.12,2200.0,209.8491,209.8576,209.7388,209.7388,2200.0
2015-05-14 14:00:00,247.17,247.25,246.88,246.88,1800.0,209.7812,209.8491,209.5351,209.5351,1800.0
2015-05-14 14:05:00,246.91,246.91,246.55,246.71,11600.0,209.5606,209.5606,209.255,209.3908,11600.0
2015-05-14 14:10:00,246.63,246.88,246.61,246.88,6800.0,209.3229,209.5351,209.3059,209.5351,6800.0
2015-05-14 14:15:00,246.88,246.92,246.67,246.67,7100.0,209.5351,209.569,209.3569,209.3569,7100.0
2015-05-14 14:20:00,246.66,246.72,246.64,246.71,1700.0,209.3484,209.3993,209.3314,209.3908,1700.0
2015-05-14 14:25:00,246.73,246.89,246.73,246.87,800.0,209.4078,209.5436,209.4078,209.5266,800.0
2015-05-14 14:30:00,246.87,247.31,246.87,247.12,5100.0,209.5266,209.9001,209.5266,209.7388,5100.0
2015-05-14 14:35:00,247.15,247.15,246.71,246.71,6000.0,209.7643,209.7643,209.3908,209.3908,6000.0
2015-05-14 14:40:00,246.74,246.84,246.65,246.65,1300.0,209.4163,209.5012,209.3399,209.3399,1300.0
2015-05-14 14:45:00,246.66,246.95,246.59,246.79,12400.0,209.3484,209.5945,209.289,209.4587,12400.0
2015-05-14 14:50:00,246.74,246.74,246.54,246.59,5600.0,209.4163,209.4163,209.2465,209.289,5600.0
2015-05-14 14:55:00,246.56,246.78,246.3,246.45,15500.0,209.2635,209.4502,209.0428,209.1701,15500.0
2015-05-14 15:00:00,246.52,246.62,246.33,246.35,11100.0,209.2296,209.3144,209.0683,209.0853,11100.0
2015-05-14 15:05:00,246.48,246.71,246.46,246.71,3500.0,209.1956,209.3908,209.1786,209.3908,3500.0
2015-05-14 15:10:00,246.63,246.97,246.63,246.96,5700.0,209.3229,209.6115,209.3229,209.603,5700.0
2015-05-14 15:15:00,247.09,247.17,246.88,246.88,6200.0,209.7133,209.7812,209.5351,209.5351,6200.0
2015-05-14 15:20:00,246.9,246.99,246.79,246.84,4600.0,209.5521,209.6285,209.4587,209.5012,4600.0
2015-05-14 15:25:00,246.91,246.97,246.77,246.77,4800.0,209.5606,209.6115,209.4417,209.4417,4800.0
2015-05-14 15:30:00,246.78,246.87,246.69,246.7,6000.0,209.4502,209.5266,209.3738,209.3823,6000.0
2015-05-14 15:35:00,246.76,246.8,246.66,246.66,5400.0,209.4333,209.4672,209.3484,209.3484,5400.0
2015-05-14 15:40:00,246.68,246.81,246.67,246.77,5200.0,209.3654,209.4757,209.3569,209.4417,5200.0
2015-05-14 15:45:00,246.73,246.82,246.71,246.77,9900.0,209.4078,209.4842,209.3908,209.4417,9900.0
2015-05-14 15:50:00,246.82,246.96,246.82,246.9,6200.0,209.4842,209.603,209.4842,209.5521,6200.0
2015-05-14 15:55:00,246.91,247.1,246.86,246.97,12300.0,209.5606,209.7218,209.5181,209.6115,12300.0
2015-05-15 09:30:00,247.07,248.19,245.95,248.17,14300.0,209.6964,210.6469,208.7458,210.63,14300.0
2015-05-15 09:35:00,248.17,248.17,245.79,246.24,4100.0,210.63,210.63,208.61,208.9919,4100.0
2015-05-15 09:40:00,246.19,246.44,246.16,246.44,2600.0,208.9495,209.1617,208.924,209.1617,2600.0
2015-05-15 09:45:00,246.52,246.54,246.28,246.39,2900.0,209.2296,209.2465,209.0259,209.1192,2900.0
2015-05-15 09:50:00,246.39,246.41,245.82,245.92,6600.0,209.1192,209.1362,208.6354,208.7203,6600.0
2015-05-15 09:55:00,245.92,246.27,245.71,246.27,3100.0,208.7203,209.0174,208.5421,209.0174,3100.0
2015-05-15 10:00:00,246.44,246.47,245.45,245.45,4800.0,209.1617,209.1871,208.3214,208.3214,4800.0
2015-05-15 10:05:00,245.42,245.64,245.23,245.36,9900.0,208.2959,208.4827,208.1347,208.245,9900.0
2015-05-15 10:10:00,245.33,245.33,244.69,244.76,11900.0,208.2196,208.2196,207.6764,207.7358,11900.0
2015-05-15 10:15:00,244.73,244.92,244.54,244.61,7700.0,207.7103,207.8716,207.5491,207.6085,7700.0
2015-05-15 10:20:00,244.56,244.57,244.43,244.49,2300.0,207.566,207.5745,207.4557,207.5066,2300.0
2015-05-15 10:25:00,244.44,244.66,244.16,244.17,7900.0,207.4642,207.6509,207.2265,207.235,7900.0
2015-05-15 10:30:00,244.08,244.57,244.08,244.36,6100.0,207.1586,207.5745,207.1586,207.3963,6100.0
2015-05-15 10:35:00,244.22,245.0,244.22,244.99,9800.0,207.2775,207.9395,207.2775,207.931,9800.0
2015-05-15 10:40:00,244.99,245.45,244.99,245.16,3900.0,207.931,208.3214,207.931,208.0753,3900.0
2015-05-15 10:45:00,245.05,245.12,244.94,245.0,3600.0,207.9819,208.0413,207.8886,207.9395,3600.0
2015-05-15 10:50:00,245.08,245.11,244.93,244.94,3400.0,208.0074,208.0328,207.8801,207.8886,3400.0
2015-05-15 10:55:00,245.06,245.11,244.96,245.1,8100.0,207.9904,208.0328,207.9055,208.0244,8100.0
2015-05-15 11:00:00,244.97,245.32,244.97,245.32,5700.0,207.914,208.2111,207.914,208.2111,5700.0
2015-05-15 11:05:00,245.31,245.39,245.24,245.24,3200.0,208.2026,208.2705,208.1432,208.1432,3200.0
2015-05-15 11:10:00,245.21,245.25,244.99,245.0,4100.0,208.1177,208.1517,207.931,207.9395,4100.0
2015-05-15 11:15:00,245.0,245.03,244.61,244.62,4300.0,207.9395,207.9649,207.6085,207.617,4300.0
2015-05-15 11:20:00,244.72,245.08,244.72,245.07,5600.0,207.7018,208.0074,207.7018,207.9989,5600.0
2015-05-15 11:25:00,245.19,245.22,244.85,244.98,2900.0,208.1007,208.1262,207.8122,207.9225,2900.0
2015-05-15 11:30:00,244.98,245.6,244.86,245.28,8900.0,207.9225,208.4487,207.8207,208.1771,8900.0
2015-05-15 11:35:00,245.38,245.6,245.32,245.39,4500.0,208.262,208.4487,208.2111,208.2705,4500.0
2015-05-15 11:40:00,245.4,245.86,245.35,245.82,2800.0,208.279,208.6694,208.2365,208.6354,2800.0
2015-05-15 11:45:00,245.96,246.17,245.96,246.05,3000.0,208.7543,208.9325,208.7543,208.8307,3000.0
2015-05-15 11:50:00,245.82,245.82,245.62,245.69,2000.0,208.6354,208.6354,208.4657,208.5251,2000.0
2015-05-15 11:55:00,245.91,245.92,245.64,245.64,15900.0,208.7118,208.7203,208.4827,208.4827,15900.0
2015-05-15 12:00:00,245.76,245.82,245.4,245.4,4800.0,208.5845,208.6354,208.279,208.279,4800.0
2015-05-15 12:05:00,245.4,245.41,245.07,245.07,1400.0,208.279,208.2875,207.9989,207.9989,1400.0
2015-05-15 12:10:00,245.09,245.31,245.06,245.31,1000.0,208.0159,208.2026,207.9904,208.2026,1000.0
2015-05-15 12:15:00,245.45,245.63,245.45,245.55,1600.0,208.3214,208.4742,208.3214,208.4063,1600.0
2015-05-15 12:20:00,245.58,245.77,245.58,245.76,1000.0,208.4317,208.593,208.4317,208.5845,1000.0
2015-05-15 12:25:00,245.71,245.71,245.36,245.36,1500.0,208.5421,208.5421,208.245,208.245,1500.0
2015-05-15 12:30:00,245.37,245.72,245.36,245.36,8500.0,208.2535,208.5506,208.245,208.245,8500.0
2015-05-15 12:35:00,245.29,245.61,245.27,245.48,10800.0,208.1856,208.4572,208.1686,208.3469,10800.0
2015-05-15 12:40:00,245.45,245.75,245.45,245.75,2800.0,208.3214,208.576,208.3214,208.576,2800.0
2015-05-15 12:45:00,245.7,245.77,245.54,245.64,1900.0,208.5336,208.593,208.3978,208.4827,1900.0
2015-05-15 12:50:00,245.75,245.75,245.5,245.51,1700.0,208.576,208.576,208.3638,208.3723,1700.0
2015-05-15 12:55:00,245.65,245.68,245.65,245.68,400.0,208.4912,208.5166,208.4912,208.5166,400.0
2015-05-15 13:00:00,245.65,245.73,245.46,245.47,3400.0,208.4912,208.5591,208.3299,208.3384,3400.0
2015-05-15 13:05:00,245.49,245.63,245.46,245.6,2000.0,208.3554,208.4742,208.3299,208.4487,2000.0
2015-05-15 13:10:00,245.59,245.71,245.56,245.71,1300.0,208.4402,208.5421,208.4148,208.5421,1300.0
2015-05-15 13:15:00,245.73,245.74,245.72,245.73,700.0,208.5591,208.5675,208.5506,208.5591,700.0
2015-05-15 13:20:00,245.72,245.93,245.7,245.8,2200.0,208.5506,208.7288,208.5336,208.6185,2200.0
2015-05-15 13:25:00,245.81,246.09,245.81,245.98,3100.0,208.627,208.8646,208.627,208.7712,3100.0
2015-05-15 13:30:00,245.96,246.13,245.79,246.13,7600.0,208.7543,208.8986,208.61,208.8986,7600.0
2015-05-15 13:35:00,246.12,246.12,245.72,245.72,1500.0,208.8901,208.8901,208.5506,208.5506,1500.0
2015-05-15 13:40:00,245.77,245.91,245.76,245.9,900.0,208.593,208.7118,208.5845,208.7033,900.0
2015-05-15 13:45:00,245.94,245.95,245.93,245.94,1100.0,208.7373,208.7458,208.7288,208.7373,1100.0
2015-05-15 13:50:00,245.93,246.07,245.89,245.92,2700.0,208.7288,208.8476,208.6949,208.7203,2700.0
2015-05-15 13:55:00,245.89,245.9,245.79,245.79,700.0,208.6949,208.7033,208.61,208.61,700.0
2015-05-15 14:00:00,245.72,245.72,245.6,245.62,2600.0,208.5506,208.5506,208.4487,208.4657,2600.0
2015-05-15 14:05:00,245.57,245.57,245.15,245.27,3900.0,208.4233,208.4233,208.0668,208.1686,3900.0
2015-05-15 14:10:00,245.35,245.38,245.32,245.35,1300.0,208.2365,208.262,208.2111,208.2365,1300.0
2015-05-15 14:15:00,245.38,245.42,245.28,245.28,2600.0,208.262,208.2959,208.1771,208.1771,2600.0
2015-05-15 14:20:00,245.27,245.27,244.98,245.12,12800.0,208.1686,208.1686,207.9225,208.0413,12800.0
2015-05-15 14:25:00,245.23,245.43,245.12,245.36,3800.0,208.1347,208.3044,208.0413,208.245,3800.0
2015-05-15 14:30:00,245.37,245.58,245.37,245.52,500.0,208.2535,208.4317,208.2535,208.3808,500.0
2015-05-15 14:35:00,245.59,245.66,245.58,245.65,800.0,208.4402,208.4996,208.4317,208.4912,800.0
2015-05-15 14:40:00,245.75,245.89,245.66,245.87,2100.0,208.576,208.6949,208.4996,208.6779,2100.0
2015-05-15 14:45:00,245.87,245.92,245.71,245.73,2900.0,208.6779,208.7203,208.5421,208.5591,2900.0
2015-05-15 14:50:00,245.62,245.71,245.46,245.5,10300.0,208.4657,208.5421,208.3299,208.3638,10300.0
2015-05-15 14:55:00,245.45,245.55,245.42,245.55,2500.0,208.3214,208.4063,208.2959,208.4063,2500.0
2015-05-15 15:00:00,245.62,245.76,245.53,245.69,5000.0,208.4657,208.5845,208.3893,208.5251,5000.0
2015-05-15 15:05:00,245.7,245.76,245.62,245.76,2900.0,208.5336,208.5845,208.4657,208.5845,2900.0
2015-05-15 15:10:00,245.76,245.98,245.76,245.98,4800.0,208.5845,208.7712,208.5845,208.7712,4800.0
2015-05-15 15:15:00,246.03,246.12,246.0,246.03,2900.0,208.8137,208.8901,208.7882,208.8137,2900.0
2015-05-15 15:20:00,246.06,246.06,245.86,245.86,2300.0,208.8391,208.8391,208.6694,208.6694,2300.0
2015-05-15 15:25:00,245.86,245.87,245.67,245.67,4700.0,208.6694,208.6779,208.5081,208.5081,4700.0
2015-05-15 15:30:00,245.74,245.94,245.74,245.86,4400.0,208.5675,208.7373,208.5675,208.6694,4400.0
2015-05-15 15:35:00,245.91,245.97,245.86,245.95,3600.0,208.7118,208.7628,208.6694,208.7458,3600.0
2015-05-15 15:40:00,245.98,245.99,245.87,245.87,5500.0,208.7712,208.7797,208.6779,208.6779,5500.0
2015-05-15 15:45:00,245.91,246.15,245.88,245.88,20900.0,208.7118,208.9155,208.6864,208.6864,20900.0
2015-05-15 15:50:00,245.93,246.03,245.86,246.02,8300.0,208.7288,208.8137,208.6694,208.8052,8300.0
2015-05-15 15:55:00,246.0,246.06,245.86,246.03,16700.0,208.7882,208.8391,208.6694,208.8137,16700.0
2015-05-18 09:30:00,246.22,246.54,245.76,246.54,5000.0,208.9749,209.2465,208.5845,209.2465,5000.0
2015-05-18 09:35:00,246.45,247.16,245.79,246.05,6100.0,209.1701,209.7727,208.61,208.8307,6100.0
2015-05-18 09:40:00,246.01,246.28,245.3,245.3,4100.0,208.7967,209.0259,208.1941,208.1941,4100.0
2015-05-18 09:45:00,245.32,245.57,245.31,245.57,2300.0,208.2111,208.4233,208.2026,208.4233,2300.0
2015-05-18 09:50:00,245.55,245.78,245.45,245.64,7500.0,208.4063,208.6015,208.3214,208.4827,7500.0
2015-05-18 09:55:00,245.68,245.8,245.51,245.51,6400.0,208.5166,208.6185,208.3723,208.3723,6400.0
2015-05-18 10:00:00,245.51,245.69,245.37,245.37,4200.0,208.3723,208.5251,208.2535,208.2535,4200.0
2015-05-18 10:05:00,245.38,245.47,245.34,245.34,1400.0,208.262,208.3384,208.2281,208.2281,1400.0
2015-05-18 10:10:00,245.37,245.48,245.01,245.03,4700.0,208.2535,208.3469,207.948,207.9649,4700.0
2015-05-18 10:15:00,245.06,245.11,244.93,245.07,2800.0,207.9904,208.0328,207.8801,207.9989,2800.0
2015-05-18 10:20:00,244.96,245.2,244.73,245.2,3800.0,207.9055,208.1092,207.7103,208.1092,3800.0
2015-05-18 10:25:00,245.28,245.28,244.89,245.06,3300.0,208.1771,208.1771,207.8461,207.9904,3300.0
2015-05-18 10:30:00,245.31,245.49,245.1,245.15,3200.0,208.2026,208.3554,208.0244,208.0668,3200.0
2015-05-18 10:35:00,245.23,245.29,244.84,244.84,2400.0,208.1347,208.1856,207.8037,207.8037,2400.0
2015-05-18 10:40:00,244.96,245.31,244.91,245.13,5400.0,207.9055,208.2026,207.8631,208.0498,5400.0
2015-05-18 10:45:00,245.13,245.33,245.04,245.06,3600.0,208.0498,208.2196,207.9734,207.9904,3600.0
2015-05-18 10:50:00,245.14,245.15,245.1,245.1,700.0,208.0583,208.0668,208.0244,208.0244,700.0
2015-05-18 10:55:00,245.01,245.14,244.87,245.12,1400.0,207.948,208.0583,207.8291,208.0413,1400.0
2015-05-18 11:00:00,245.1,245.37,245.08,245.37,1600.0,208.0244,208.2535,208.0074,208.2535,1600.0
2015-05-18 11:05:00,245.37,245.44,245.23,245.44,4900.0,208.2535,208.3129,208.1347,208.3129,4900.0
2015-05-18 11:10:00,245.52,245.84,245.34,245.84,2300.0,208.3808,208.6524,208.2281,208.6524,2300.0
2015-05-18 11:15:00,245.69,245.7,245.51,245.52,1000.0,208.5251,208.5336,208.3723,208.3808,1000.0
2015-05-18 11:20:00,245.6,245.63,245.52,245.63,1100.0,208.4487,208.4742,208.3808,208.4742,1100.0
2015-05-18 11:25:00,245.7,245.79,245.67,245.7,1500.0,208.5336,208.61,208.5081,208.5336,1500.0
2015-05-18 11:30:00,245.61,245.87,245.59,245.76,2900.0,208.4572,208.6779,208.4402,208.5845,2900.0
2015-05-18 11:35:00,245.79,246.0,245.7,245.99,1400.0,208.61,208.7882,208.5336,208.7797,1400.0
2015-05-18 11:40:00,246.0,246.15,246.0,246.12,1800.0,208.7882,208.9155,208.7882,208.8901,1800.0
2015-05-18 11:45:00,246.22,246.26,246.02,246.05,1900.0,208.9749,209.0089,208.8052,208.8307,1900.0
2015-05-18 11:50:00,245.91,245.98,245.61,245.66,5500.0,208.7118,208.7712,208.4572,208.4996,5500.0
2015-05-18 11:55:00,245.66,245.76,245.66,245.71,1000.0,208.4996,208.5845,208.4996,208.5421,1000.0
2015-05-18 12:00:00,245.81,245.95,245.81,245.9,1000.0,208.627,208.7458,208.627,208.7033,1000.0
2015-05-18 12:05:00,245.89,245.89,245.78,245.87,400.0,208.6949,208.6949,208.6015,208.6779,400.0
2015-05-18 12:10:00,245.79,245.95,245.79,245.94,800.0,208.61,208.7458,208.61,208.7373,800.0
2015-05-18 12:15:00,245.78,245.79,245.78,245.79,300.0,208.6015,208.61,208.6015,208.61,300.0
2015-05-18 12:20:00,246.0,246.06,245.9,246.06,500.0,208.7882,208.8391,208.7033,208.8391,500.0
2015-05-18 12:25:00,246.11,246.11,246.11,246.11,300.0,208.8816,208.8816,208.8816,208.8816,300.0
2015-05-18 12:30:00,245.98,246.0,245.9,245.9,1100.0,208.7712,208.7882,208.7033,208.7033,1100.0
2015-05-18 12:35:00,245.93,245.93,245.85,245.85,400.0,208.7288,208.7288,208.6609,208.6609,400.0
2015-05-18 12:40:00,245.85,246.0,245.7,246.0,1800.0,208.6609,208.7882,208.5336,208.7882,1800.0
2015-05-18 12:45:00,245.91,245.94,245.87,245.91,1000.0,208.7118,208.7373,208.6779,208.7118,1000.0
2015-05-18 12:50:00,245.94,245.98,245.8,245.8,1500.0,208.7373,208.7712,208.6185,208.6185,1500.0
2015-05-18 12:55:00,245.86,245.93,245.82,245.91,1400.0,208.6694,208.7288,208.6354,208.7118,1400.0
2015-05-18 13:00:00,245.89,245.89,245.66,245.75,14300.0,208.6949,208.6949,208.4996,208.576,14300.0
2015-05-18 13:05:00,245.72,245.72,245.41,245.41,3000.0,208.5506,208.5506,208.2875,208.2875,3000.0
2015-05-18 13:10:00,245.41,245.42,245.19,245.19,2000.0,208.2875,208.2959,208.1007,208.1007,2000.0
2015-05-18 13:15:00,245.17,245.19,244.99,245.18,3000.0,208.0838,208.1007,207.931,208.0923,3000.0
2015-05-18 13:20:00,245.2,245.2,245.03,245.03,1400.0,208.1092,208.1092,207.9649,207.9649,1400.0
2015-05-18 13:25:00,245.07,245.08,244.97,244.97,2100.0,207.9989,208.0074,207.914,207.914,2100.0
2015-05-18 13:30:00,245.04,245.25,245.03,245.25,2300.0,207.9734,208.1517,207.9649,208.1517,2300.0
2015-05-18 13:35:00,245.33,245.33,245.27,245.3,600.0,208.2196,208.2196,208.1686,208.1941,600.0
2015-05-18 13:40:00,245.35,245.49,245.35,245.49,900.0,208.2365,208.3554,208.2365,208.3554,900.0
2015-05-18 13:45:00,245.49,245.73,245.44,245.73,1500.0,208.3554,208.5591,208.3129,208.5591,1500.0
2015-05-18 13:50:00,245.65,245.95,245.65,245.95,800.0,208.4912,208.7458,208.4912,208.7458,800.0
2015-05-18 13:55:00,245.96,246.21,245.96,246.21,2700.0,208.7543,208.9664,208.7543,208.9664,2700.0
2015-05-18 14:00:00,246.07,246.25,245.99,246.17,4500.0,208.8476,209.0004,208.7797,208.9325,4500.0
2015-05-18 14:05:00,246.07,246.16,245.87,246.03,4400.0,208.8476,208.924,208.6779,208.8137,4400.0
2015-05-18 14:10:00,245.9,245.96,245.74,245.81,1800.0,208.7033,208.7543,208.5675,208.627,1800.0
2015-05-18 14:15:00,245.76,245.78,245.71,245.71,600.0,208.5845,208.6015,208.5421,208.5421,600.0
2015-05-18 14:20:00,245.78,245.96,245.74,245.83,3300.0,208.6015,208.7543,208.5675,208.6439,3300.0
2015-05-18 14:25:00,245.78,245.84,245.66,245.74,1400.0,208.6015,208.6524,208.4996,208.5675,1400.0
2015-05-18 14:30:00,245.66,245.77,245.65,245.77,800.0,208.4996,208.593,208.4912,208.593,800.0
2015-05-18 14:35:00,245.88,245.99,245.57,245.65,4300.0,208.6864,208.7797,208.4233,208.4912,4300.0
2015-05-18 14:40:00,245.6,245.83,245.6,245.62,2600.0,208.4487,208.6439,208.4487,208.4657,2600.0
2015-05-18 14:45:00,245.62,245.62,245.41,245.41,2300.0,208.4657,208.4657,208.2875,208.2875,2300.0
2015-05-18 14:50:00,245.47,245.55,245.36,245.36,2400.0,208.3384,208.4063,208.245,208.245,2400.0
2015-05-18 14:55:00,245.48,245.54,245.33,245.54,11800.0,208.3469,208.3978,208.2196,208.3978,11800.0
2015-05-18 15:00:00,245.57,245.81,245.52,245.72,5400.0,208.4233,208.627,208.3808,208.5506,5400.0
2015-05-18 15:05:00,245.72,245.85,245.72,245.85,2300.0,208.5506,208.6609,208.5506,208.6609,2300.0
2015-05-18 15:10:00,245.81,245.99,245.8,245.88,3800.0,208.627,208.7797,208.6185,208.6864,3800.0
2015-05-18 15:15:00,245.88,246.1,245.88,246.1,2800.0,208.6864,208.8731,208.6864,208.8731,2800.0
2015-05-18 15:20:00,246.12,246.33,246.12,246.33,1200.0,208.8901,209.0683,208.8901,209.0683,1200.0
2015-05-18 15:25:00,246.35,246.4,246.09,246.33,2600.0,209.0853,209.1277,208.8646,209.0683,2600.0
2015-05-18 15:30:00,246.26,246.46,246.23,246.39,9400.0,209.0089,209.1786,208.9834,209.1192,9400.0
2015-05-18 15:35:00,246.45,246.64,246.44,246.63,4400.0,209.1701,209.3314,209.1617,209.3229,4400.0
2015-05-18 15:40:00,246.67,246.67,246.42,246.42,12000.0,209.3569,209.3569,209.1447,209.1447,12000.0
2015-05-18 15:45:00,246.5,246.58,246.24,246.39,5600.0,209.2126,209.2805,208.9919,209.1192,5600.0
2015-05-18 15:50:00,246.48,246.48,246.3,246.4,2900.0,209.1956,209.1956,209.0428,209.1277,2900.0
2015-05-18 15:55:00,246.44,246.47,246.21,246.35,17100.0,209.1617,209.1871,208.9664,209.0853,17100.0
2015-05-19 09:30:00,246.91,247.15,246.64,246.74,6600.0,209.5606,209.7643,209.3314,209.4163,6600.0
2015-05-19 09:35:00,246.44,246.49,245.51,246.0,1300.0,209.1617,209.2041,208.3723,208.7882,1300.0
2015-05-19 09:40:00,245.57,245.71,245.57,245.71,200.0,208.4233,208.5421,208.4233,208.5421,200.0
2015-05-19 09:45:00,245.52,245.6,245.08,245.42,1300.0,208.3808,208.4487,208.0074,208.2959,1300.0
2015-05-19 09:50:00,245.38,245.59,245.35,245.56,3300.0,208.262,208.4402,208.2365,208.4148,3300.0
2015-05-19 09:55:00,245.13,245.53,245.12,245.23,1300.0,208.0498,208.3893,208.0413,208.1347,1300.0
2015-05-19 10:00:00,245.39,245.61,245.26,245.59,2500.0,208.2705,208.4572,208.1602,208.4402,2500.0
2015-05-19 10:05:00,245.56,245.63,245.39,245.56,1600.0,208.4148,208.4742,208.2705,208.4148,1600.0
2015-05-19 10:10:00,245.57,245.61,245.33,245.47,8600.0,208.4233,208.4572,208.2196,208.3384,8600.0
2015-05-19 10:15:00,245.63,245.82,245.45,245.47,2600.0,208.4742,208.6354,208.3214,208.3384,2600.0
2015-05-19 10:20:00,245.54,245.69,245.48,245.69,3300.0,208.3978,208.5251,208.3469,208.5251,3300.0
2015-05-19 10:25:00,245.81,246.0,245.63,246.0,1200.0,208.627,208.7882,208.4742,208.7882,1200.0
2015-05-19 10:30:00,246.1,246.14,246.05,246.14,1400.0,208.8731,208.907,208.8307,208.907,1400.0
2015-05-19 10:35:00,246.34,246.46,245.92,245.99,3500.0,209.0768,209.1786,208.7203,208.7797,3500.0
2015-05-19 10:40:00,245.82,245.89,245.78,245.82,900.0,208.6354,208.6949,208.6015,208.6354,900.0
2015-05-19 10:45:00,245.79,245.79,245.71,245.71,600.0,208.61,208.61,208.5421,208.5421,600.0
2015-05-19 10:50:00,245.81,246.1,245.72,245.88,14000.0,208.627,208.8731,208.5506,208.6864,14000.0
2015-05-19 10:55:00,245.99,245.99,245.85,245.89,700.0,208.7797,208.7797,208.6609,208.6949,700.0
2015-05-19 11:00:00,245.9,246.01,245.86,245.97,1600.0,208.7033,208.7967,208.6694,208.7628,1600.0
2015-05-19 11:05:00,246.0,246.01,245.87,245.87,900.0,208.7882,208.7967,208.6779,208.6779,900.0
2015-05-19 11:10:00,245.89,245.89,245.74,245.74,500.0,208.6949,208.6949,208.5675,208.5675,500.0
2015-05-19 11:15:00,245.83,246.07,245.83,246.05,3500.0,208.6439,208.8476,208.6439,208.8307,3500.0
2015-05-19 11:20:00,246.21,246.29,246.01,246.1,1100.0,208.9664,209.0343,208.7967,208.8731,1100.0
2015-05-19 11:25:00,245.87,246.02,245.87,245.89,500.0,208.6779,208.8052,208.6779,208.6949,500.0
2015-05-19 11:30:00,245.95,246.0,245.93,246.0,1700.0,208.7458,208.7882,208.7288,208.7882,1700.0
2015-05-19 11:35:00,246.06,246.08,246.02,246.02,400.0,208.8391,208.8561,208.8052,208.8052,400.0
2015-05-19 11:40:00,245.92,245.92,245.71,245.77,1300.0,208.7203,208.7203,208.5421,208.593,1300.0
2015-05-19 11:45:00,245.7,245.91,245.64,245.71,13300.0,208.5336,208.7118,208.4827,208.5421,13300.0
2015-05-19 11:50:00,245.71,245.77,245.64,245.64,1500.0,208.5421,208.593,208.4827,208.4827,1500.0
2015-05-19 11:55:00,245.62,245.72,245.62,245.72,1600.0,208.4657,208.5506,208.4657,208.5506,1600.0
2015-05-19 12:00:00,245.7,246.01,245.69,245.93,2200.0,208.5336,208.7967,208.5251,208.7288,2200.0
2015-05-19 12:05:00,246.05,246.07,246.03,246.07,500.0,208.8307,208.8476,208.8137,208.8476,500.0
2015-05-19 12:10:00,246.07,246.13,246.07,246.08,400.0,208.8476,208.8986,208.8476,208.8561,400.0
2015-05-19 12:15:00,246.09,246.09,246.02,246.07,800.0,208.8646,208.8646,208.8052,208.8476,800.0
2015-05-19 12:20:00,245.93,246.02,245.8,245.97,1400.0,208.7288,208.8052,208.6185,208.7628,1400.0
2015-05-19 12:25:00,245.93,246.0,245.9,245.9,400.0,208.7288,208.7882,208.7033,208.7033,400.0
2015-05-19 12:30:00,245.97,246.15,245.92,246.0,11600.0,208.7628,208.9155,208.7203,208.7882,11600.0
2015-05-19 12:35:00,246.01,246.09,246.01,246.09,1000.0,208.7967,208.8646,208.7967,208.8646,1000.0
2015-05-19 12:40:00,246.05,246.12,246.05,246.07,1400.0,208.8307,208.8901,208.8307,208.8476,1400.0
2015-05-19 12:45:00,246.02,246.3,245.88,246.3,13700.0,208.8052,209.0428,208.6864,209.0428,13700.0
2015-05-19 12:50:00,246.19,246.25,246.06,246.06,500.0,208.9495,209.0004,208.8391,208.8391,500.0
2015-05-19 12:55:00,246.23,246.24,246.17,246.21,1500.0,208.9834,208.9919,208.9325,208.9664,1500.0
2015-05-19 13:00:00,246.26,246.55,246.26,246.55,1000.0,209.0089,209.255,209.0089,209.255,1000.0
2015-05-19 13:05:00,246.55,246.56,246.5,246.56,600.0,209.255,209.2635,209.2126,209.2635,600.0
2015-05-19 13:10:00,246.63,246.78,246.63,246.77,2000.0,209.3229,209.4502,209.3229,209.4417,2000.0
2015-05-19 13:15:00,246.67,246.67,246.62,246.62,200.0,209.3569,209.3569,209.3144,209.3144,200.0
2015-05-19 13:20:00,246.6,246.67,246.6,246.67,400.0,209.2975,209.3569,209.2975,209.3569,400.0
2015-05-19 13:25:00,246.59,246.62,246.39,246.39,800.0,209.289,209.3144,209.1192,209.1192,800.0
2015-05-19 13:30:00,246.35,246.46,246.35,246.46,1200.0,209.0853,209.1786,209.0853,209.1786,1200.0
2015-05-19 13:35:00,246.53,246.53,246.37,246.37,1600.0,209.238,209.238,209.1022,209.1022,1600.0
2015-05-19 13:40:00,246.25,246.25,246.2,246.25,1300.0,209.0004,209.0004,208.958,209.0004,1300.0
2015-05-19 13:45:00,246.26,246.26,246.18,246.18,500.0,209.0089,209.0089,208.941,208.941,500.0
2015-05-19 13:50:00,246.2,246.45,246.14,246.34,7000.0,208.958,209.1701,208.907,209.0768,7000.0
2015-05-19 13:55:00,246.31,246.34,246.23,246.23,400.0,209.0513,209.0768,208.9834,208.9834,400.0
2015-05-19 14:00:00,246.28,246.32,246.28,246.32,1100.0,209.0259,209.0598,209.0259,209.0598,1100.0
2015-05-19 14:05:00,246.36,246.36,246.35,246.36,700.0,209.0938,209.0938,209.0853,209.0938,700.0
2015-05-19 14:10:00,246.39,246.46,246.35,246.41,1200.0,209.1192,209.1786,209.0853,209.1362,1200.0
2015-05-19 14:15:00,246.36,246.36,246.31,246.31,400.0,209.0938,209.0938,209.0513,209.0513,400.0
2015-05-19 14:20:00,246.36,246.38,246.13,246.16,7100.0,209.0938,209.1107,208.8986,208.924,7100.0
2015-05-19 14:25:00,246.22,246.32,246.22,246.32,1200.0,208.9749,209.0598,208.9749,209.0598,1200.0
2015-05-19 14:30:00,246.18,246.21,246.15,246.16,800.0,208.941,208.9664,208.9155,208.924,800.0
2015-05-19 14:35:00,246.15,246.18,245.73,245.78,4400.0,208.9155,208.941,208.5591,208.6015,4400.0
2015-05-19 14:40:00,245.79,245.99,245.77,245.83,800.0,208.61,208.7797,208.593,208.6439,800.0
2015-05-19 14:45:00,245.98,246.08,245.82,245.85,13700.0,208.7712,208.8561,208.6354,208.6609,13700.0
2015-05-19 14:50:00,245.82,245.88,245.82,245.84,1000.0,208.6354,208.6864,208.6354,208.6524,1000.0
2015-05-19 14:55:00,245.83,245.98,245.83,245.9,700.0,208.6439,208.7712,208.6439,208.7033,700.0
2015-05-19 15:00:00,245.89,245.98,245.89,245.94,1400.0,208.6949,208.7712,208.6949,208.7373,1400.0
2015-05-19 15:05:00,245.88,245.88,245.63,245.65,2500.0,208.6864,208.6864,208.4742,208.4912,2500.0
2015-05-19 15:10:00,245.65,245.72,245.6,245.61,3600.0,208.4912,208.5506,208.4487,208.4572,3600.0
2015-05-19 15:15:00,245.61,245.86,245.61,245.85,1900.0,208.4572,208.6694,208.4572,208.6609,1900.0
2015-05-19 15:20:00,245.87,246.01,245.87,245.97,2000.0,208.6779,208.7967,208.6779,208.7628,2000.0
2015-05-19 15:25:00,245.91,246.03,245.84,245.92,3200.0,208.7118,208.8137,208.6524,208.7203,3200.0
2015-05-19 15:30:00,245.95,246.1,245.95,246.1,3100.0,208.7458,208.8731,208.7458,208.8731,3100.0
2015-05-19 15:35:00,246.01,246.15,245.96,246.03,4600.0,208.7967,208.9155,208.7543,208.8137,4600.0
2015-05-19 15:40:00,245.93,246.03,245.87,245.97,5800.0,208.7288,208.8137,208.6779,208.7628,5800.0
2015-05-19 15:45:00,246.02,246.24,246.01,246.24,3000.0,208.8052,208.9919,208.7967,208.9919,3000.0
2015-05-19 15:50:00,246.24,246.24,245.99,246.07,2900.0,208.9919,208.9919,208.7797,208.8476,2900.0
2015-05-19 15:55:00,246.14,246.2,246.02,246.07,10900.0,208.907,208.958,208.8052,208.8476,10900.0
2015-05-20 09:30:00,245.53,246.67,245.53,246.02,5400.0,208.3893,209.3569,208.3893,208.8052,5400.0
2015-05-20 09:35:00,245.93,246.99,245.21,245.78,7800.0,208.7288,209.6285,208.1177,208.6015,7800.0
2015-05-20 09:40:00,245.22,245.89,245.22,245.24,1300.0,208.1262,208.6949,208.1262,208.1432,1300.0
2015-05-20 09:45:00,245.32,246.41,245.32,246.03,6000.0,208.2111,209.1362,208.2111,208.8137,6000.0
2015-05-20 09:50:00,246.04,246.04,245.91,245.91,1100.0,208.8222,208.8222,208.7118,208.7118,1100.0
2015-05-20 09:55:00,245.4,245.46,245.4,245.46,1700.0,208.279,208.3299,208.279,208.3299,1700.0
2015-05-20 10:00:00,245.71,246.26,245.71,246.17,3300.0,208.5421,209.0089,208.5421,208.9325,3300.0
2015-05-20 10:05:00,246.38,246.38,246.07,246.16,4000.0,209.1107,209.1107,208.8476,208.924,4000.0
2015-05-20 10:10:00,246.02,246.04,245.84,245.86,1900.0,208.8052,208.8222,208.6524,208.6694,1900.0
2015-05-20 10:15:00,245.86,246.42,245.85,246.41,1600.0,208.6694,209.1447,208.6609,209.1362,1600.0
2015-05-20 10:20:00,246.32,246.32,245.91,245.91,1500.0,209.0598,209.0598,208.7118,208.7118,1500.0
2015-05-20 10:25:00,245.99,246.17,245.97,245.98,2400.0,208.7797,208.9325,208.7628,208.7712,2400.0
2015-05-20 10:30:00,246.11,246.18,246.05,246.16,1200.0,208.8816,208.941,208.8307,208.924,1200.0
2015-05-20 10:35:00,246.17,246.18,245.97,246.07,1500.0,208.9325,208.941,208.7628,208.8476,1500.0
2015-05-20 10:40:00,245.97,245.98,245.87,245.87,2900.0,208.7628,208.7712,208.6779,208.6779,2900.0
2015-05-20 10:45:00,246.03,246.05,246.03,246.05,200.0,208.8137,208.8307,208.8137,208.8307,200.0
2015-05-20 10:50:00,246.0,246.06,245.98,245.99,1600.0,208.7882,208.8391,208.7712,208.7797,1600.0
2015-05-20 10:55:00,246.08,246.23,246.08,246.23,1300.0,208.8561,208.9834,208.8561,208.9834,1300.0
2015-05-20 11:00:00,246.23,246.23,245.81,245.81,1900.0,208.9834,208.9834,208.627,208.627,1900.0
2015-05-20 11:05:00,245.94,246.02,245.9,246.02,500.0,208.7373,208.8052,208.7033,208.8052,500.0
2015-05-20 11:10:00,246.02,246.34,246.02,246.28,1600.0,208.8052,209.0768,208.8052,209.0259,1600.0
2015-05-20 11:15:00,246.2,246.53,246.2,246.51,1200.0,208.958,209.238,208.958,209.2211,1200.0
2015-05-20 11:20:00,246.52,246.64,246.41,246.48,2700.0,209.2296,209.3314,209.1362,209.1956,2700.0
2015-05-20 11:25:00,246.31,246.31,246.14,246.24,2200.0,209.0513,209.0513,208.907,208.9919,2200.0
2015-05-20 11:30:00,246.25,246.5,246.24,246.42,4400.0,209.0004,209.2126,208.9919,209.1447,4400.0
2015-05-20 11:35:00,246.46,246.47,246.26,246.26,400.0,209.1786,209.1871,209.0089,209.0089,400.0
2015-05-20 11:40:00,246.31,246.31,246.21,246.21,400.0,209.0513,209.0513,208.9664,208.9664,400.0
2015-05-20 11:45:00,246.26,246.34,246.25,246.31,1300.0,209.0089,209.0768,209.0004,209.0513,1300.0
2015-05-20 11:50:00,246.18,246.18,246.03,246.13,1000.0,208.941,208.941,208.8137,208.8986,1000.0
2015-05-20 11:55:00,246.19,246.44,246.19,246.44,900.0,208.9495,209.1617,208.9495,209.1617,900.0
2015-05-20 12:00:00,246.42,246.5,246.36,246.5,1100.0,209.1447,209.2126,209.0938,209.2126,1100.0
2015-05-20 12:05:00,246.5,246.61,246.5,246.55,500.0,209.2126,209.3059,209.2126,209.255,500.0
2015-05-20 12:10:00,246.54,246.61,246.5,246.5,1600.0,209.2465,209.3059,209.2126,209.2126,1600.0
2015-05-20 12:15:00,246.56,246.56,246.49,246.49,300.0,209.2635,209.2635,209.2041,209.2041,300.0
2015-05-20 12:20:00,246.46,246.72,246.46,246.66,800.0,209.1786,209.3993,209.1786,209.3484,800.0
2015-05-20 12:25:00,246.78,246.85,246.7,246.73,1700.0,209.4502,209.5096,209.3823,209.4078,1700.0
2015-05-20 12:30:00,246.72,246.73,246.64,246.65,1200.0,209.3993,209.4078,209.3314,209.3399,1200.0
2015-05-20 12:35:00,246.71,246.81,246.61,246.61,2900.0,209.3908,209.4757,209.3059,209.3059,2900.0
2015-05-20 12:40:00,246.47,246.47,246.35,246.38,800.0,209.1871,209.1871,209.0853,209.1107,800.0
2015-05-20 12:45:00,246.39,246.4,246.24,246.24,700.0,209.1192,209.1277,208.9919,208.9919,700.0
2015-05-20 12:50:00,246.23,246.24,246.23,246.23,100.0,208.9834,208.9919,208.9834,208.9834,100.0
2015-05-20 12:55:00,246.36,246.36,246.03,246.03,1700.0,209.0938,209.0938,208.8137,208.8137,1700.0
2015-05-20 13:00:00,245.91,246.07,245.91,246.0,1600.0,208.7118,208.8476,208.7118,208.7882,1600.0
2015-05-20 13:05:00,246.18,246.18,246.01,246.01,700.0,208.941,208.941,208.7967,208.7967,700.0
2015-05-20 13:10:00,246.04,246.14,245.97,246.06,3000.0,208.8222,208.907,208.7628,208.8391,3000.0
2015-05-20 13:15:00,246.07,246.2,246.06,246.18,1700.0,208.8476,208.958,208.8391,208.941,1700.0
2015-05-20 13:20:00,246.21,246.43,246.18,246.43,2100.0,208.9664,209.1532,208.941,209.1532,2100.0
2015-05-20 13:25:00,246.42,246.46,246.16,246.16,2000.0,209.1447,209.1786,208.924,208.924,2000.0
2015-05-20 13:30:00,246.09,246.09,246.0,246.03,500.0,208.8646,208.8646,208.7882,208.8137,500.0
2015-05-20 13:35:00,246.0,246.0,245.88,245.88,600.0,208.7882,208.7882,208.6864,208.6864,600.0
2015-05-20 13:40:00,245.92,246.14,245.89,245.91,4200.0,208.7203,208.907,208.6949,208.7118,4200.0
2015-05-20 13:45:00,245.95,246.01,245.93,245.93,500.0,208.7458,208.7967,208.7288,208.7288,500.0
2015-05-20 13:50:00,245.93,245.93,245.93,245.93,0.0,208.7288,208.7288,208.7288,208.7288,0.0
2015-05-20 13:55:00,246.05,246.17,246.05,246.1,1800.0,208.8307,208.9325,208.8307,208.8731,1800.0
2015-05-20 14:00:00,246.28,246.63,246.06,246.06,4000.0,209.0259,209.3229,208.8391,208.8391,4000.0
2015-05-20 14:05:00,246.25,246.28,246.03,246.18,600.0,209.0004,209.0259,208.8137,208.941,600.0
2015-05-20 14:10:00,246.08,246.56,246.07,246.56,1100.0,208.8561,209.2635,208.8476,209.2635,1100.0
2015-05-20 14:15:00,246.75,246.85,246.75,246.79,600.0,209.4248,209.5096,209.4248,209.4587,600.0
2015-05-20 14:20:00,246.8,246.8,246.64,246.69,1500.0,209.4672,209.4672,209.3314,209.3738,1500.0
2015-05-20 14:25:00,246.85,246.95,246.72,246.76,9900.0,209.5096,209.5945,209.3993,209.4333,9900.0
2015-05-20 14:30:00,246.85,246.88,246.23,246.23,6800.0,209.5096,209.5351,208.9834,208.9834,6800.0
2015-05-20 14:35:00,246.28,246.58,246.22,246.58,1500.0,209.0259,209.2805,208.9749,209.2805,1500.0
2015-05-20 14:40:00,246.47,246.47,246.33,246.41,1100.0,209.1871,209.1871,209.0683,209.1362,1100.0
2015-05-20 14:45:00,246.46,246.74,246.46,246.52,2200.0,209.1786,209.4163,209.1786,209.2296,2200.0
2015-05-20 14:50:00,246.23,246.7,246.23,246.7,1700.0,208.9834,209.3823,208.9834,209.3823,1700.0
2015-05-20 14:55:00,246.64,246.65,246.55,246.62,1700.0,209.3314,209.3399,209.255,209.3144,1700.0
2015-05-20 15:00:00,246.62,246.64,246.39,246.6,4700.0,209.3144,209.3314,209.1192,209.2975,4700.0
2015-05-20 15:05:00,246.64,246.64,246.36,246.45,4400.0,209.3314,209.3314,209.0938,209.1701,4400.0
2015-05-20 15:10:00,246.38,246.46,246.29,246.29,2400.0,209.1107,209.1786,209.0343,209.0343,2400.0
2015-05-20 15:15:00,246.21,246.22,245.91,245.97,9700.0,208.9664,208.9749,208.7118,208.7628,9700.0
2015-05-20 15:20:00,245.93,246.1,245.85,245.96,3700.0,208.7288,208.8731,208.6609,208.7543,3700.0
2015-05-20 15:25:00,245.98,246.34,245.98,246.15,8800.0,208.7712,209.0768,208.7712,208.9155,8800.0
2015-05-20 15:30:00,246.15,246.25,245.94,246.12,3400.0,208.9155,209.0004,208.7373,208.8901,3400.0
2015-05-20 15:35:00,246.18,246.25,246.01,246.13,3000.0,208.941,209.0004,208.7967,208.8986,3000.0
2015-05-20 15:40:00,246.16,246.24,246.09,246.24,2900.0,208.924,208.9919,208.8646,208.9919,2900.0
2015-05-20 15:45:00,246.17,246.2,246.03,246.04,7700.0,208.9325,208.958,208.8137,208.8222,7700.0
2015-05-20 15:50:00,246.04,246.04,245.83,246.03,6800.0,208.8222,208.8222,208.6439,208.8137,6800.0
2015-05-20 15:55:00,245.98,246.05,245.81,246.02,23800.0,208.7712,208.8307,208.627,208.8052,23800.0
2015-05-21 09:30:00,245.74,245.94,245.15,245.21,3800.0,208.5675,208.7373,208.0668,208.1177,3800.0
2015-05-21 09:35:00,245.24,247.04,245.24,247.03,8100.0,208.1432,209.6709,208.1432,209.6624,8100.0
2015-05-21 09:40:00,247.04,247.37,246.89,247.37,4100.0,209.6709,209.951,209.5436,209.951,4100.0
2015-05-21 09:45:00,247.37,247.44,246.53,246.53,3100.0,209.951,210.0104,209.238,209.238,3100.0
2015-05-21 09:50:00,246.48,246.7,245.84,245.84,3300.0,209.1956,209.3823,208.6524,208.6524,3300.0
2015-05-21 09:55:00,246.0,246.38,245.76,245.76,5100.0,208.7882,209.1107,208.5845,208.5845,5100.0
2015-05-21 10:00:00,245.76,246.22,245.64,246.14,6400.0,208.5845,208.9749,208.4827,208.907,6400.0
2015-05-21 10:05:00,246.22,246.31,246.2,246.22,3200.0,208.9749,209.0513,208.958,208.9749,3200.0
2015-05-21 10:10:00,246.26,246.32,245.95,246.06,4500.0,209.0089,209.0598,208.7458,208.8391,4500.0
2015-05-21 10:15:00,246.03,246.16,245.78,245.78,2000.0,208.8137,208.924,208.6015,208.6015,2000.0
2015-05-21 10:20:00,245.8,246.16,245.8,245.91,3400.0,208.6185,208.924,208.6185,208.7118,3400.0
2015-05-21 10:25:00,245.93,246.15,245.88,245.92,5400.0,208.7288,208.9155,208.6864,208.7203,5400.0
2015-05-21 10:30:00,245.95,246.09,245.9,246.05,4700.0,208.7458,208.8646,208.7033,208.8307,4700.0
2015-05-21 10:35:00,246.14,246.14,245.96,246.0,500.0,208.907,208.907,208.7543,208.7882,500.0
2015-05-21 10:40:00,246.11,246.44,246.1,246.44,4100.0,208.8816,209.1617,208.8731,209.1617,4100.0
2015-05-21 10:45:00,246.54,246.9,246.49,246.83,2000.0,209.2465,209.5521,209.2041,209.4927,2000.0
2015-05-21 10:50:00,246.82,246.98,246.79,246.9,1500.0,209.4842,209.62,209.4587,209.5521,1500.0
2015-05-21 10:55:00,246.81,246.91,246.59,246.59,3400.0,209.4757,209.5606,209.289,209.289,3400.0
2015-05-21 11:00:00,246.55,246.94,246.55,246.89,3600.0,209.255,209.586,209.255,209.5436,3600.0
2015-05-21 11:05:00,246.93,247.03,246.93,246.93,2300.0,209.5775,209.6624,209.5775,209.5775,2300.0
2015-05-21 11:10:00,247.07,247.13,247.0,247.13,1000.0,209.6964,209.7473,209.6369,209.7473,1000.0
2015-05-21 11:15:00,247.01,247.01,246.86,246.89,2300.0,209.6454,209.6454,209.5181,209.5436,2300.0
2015-05-21 11:20:00,246.93,247.26,246.92,247.25,3500.0,209.5775,209.8576,209.569,209.8491,3500.0
2015-05-21 11:25:00,247.39,247.39,247.29,247.29,2200.0,209.968,209.968,209.8831,209.8831,2200.0
2015-05-21 11:30:00,247.23,247.23,246.95,246.98,1900.0,209.8322,209.8322,209.5945,209.62,1900.0
2015-05-21 11:35:00,246.93,246.99,246.82,246.82,2400.0,209.5775,209.6285,209.4842,209.4842,2400.0
2015-05-21 11:40:00,246.84,246.9,246.69,246.77,1800.0,209.5012,209.5521,209.3738,209.4417,1800.0
2015-05-21 11:45:00,246.73,246.85,246.7,246.85,2800.0,209.4078,209.5096,209.3823,209.5096,2800.0
2015-05-21 11:50:00,246.81,247.19,246.8,246.96,4800.0,209.4757,209.7982,209.4672,209.603,4800.0
2015-05-21 11:55:00,246.97,247.08,246.93,247.05,5000.0,209.6115,209.7048,209.5775,209.6794,5000.0
2015-05-21 12:00:00,247.04,247.08,246.83,246.94,8700.0,209.6709,209.7048,209.4927,209.586,8700.0
2015-05-21 12:05:00,246.87,247.03,246.83,246.83,3100.0,209.5266,209.6624,209.4927,209.4927,3100.0
2015-05-21 12:10:00,247.0,247.07,246.89,247.07,1900.0,209.6369,209.6964,209.5436,209.6964,1900.0
2015-05-21 12:15:00,247.08,247.28,247.08,247.28,2600.0,209.7048,209.8746,209.7048,209.8746,2600.0
2015-05-21 12:20:00,247.33,247.34,247.29,247.29,1200.0,209.917,209.9255,209.8831,209.8831,1200.0
2015-05-21 12:25:00,247.28,247.35,246.9,246.9,2700.0,209.8746,209.934,209.5521,209.5521,2700.0
2015-05-21 12:30:00,246.88,247.06,246.82,246.94,1700.0,209.5351,209.6879,209.4842,209.586,1700.0
2015-05-21 12:35:00,246.87,246.95,246.66,246.81,6000.0,209.5266,209.5945,209.3484,209.4757,6000.0
2015-05-21 12:40:00,246.71,246.96,246.68,246.96,1400.0,209.3908,209.603,209.3654,209.603,1400.0
2015-05-21 12:45:00,246.89,246.89,246.76,246.84,1700.0,209.5436,209.5436,209.4333,209.5012,1700.0
2015-05-21 12:50:00,246.67,246.68,246.47,246.53,2000.0,209.3569,209.3654,209.1871,209.238,2000.0
2015-05-21 12:55:00,246.54,247.09,246.54,247.09,4000.0,209.2465,209.7133,209.2465,209.7133,4000.0
2015-05-21 13:00:00,247.08,247.35,247.07,247.32,2400.0,209.7048,209.934,209.6964,209.9085,2400.0
2015-05-21 13:05:00,247.39,247.4,245.29,246.44,107800.0,209.968,209.9764,208.1856,209.1617,107800.0
2015-05-21 13:10:00,246.39,246.4,245.95,245.95,5400.0,209.1192,209.1277,208.7458,208.7458,5400.0
2015-05-21 13:15:00,245.95,246.08,245.84,246.0,11600.0,208.7458,208.8561,208.6524,208.7882,11600.0
2015-05-21 13:20:00,246.0,246.0,245.63,245.84,3800.0,208.7882,208.7882,208.4742,208.6524,3800.0
2015-05-21 13:25:00,245.85,246.05,245.85,246.0,1400.0,208.6609,208.8307,208.6609,208.7882,1400.0
2015-05-21 13:30:00,245.93,246.03,245.93,246.0,1200.0,208.7288,208.8137,208.7288,208.7882,1200.0
2015-05-21 13:35:00,246.0,246.07,245.91,245.97,4300.0,208.7882,208.8476,208.7118,208.7628,4300.0
2015-05-21 13:40:00,245.94,245.94,245.3,245.3,6500.0,208.7373,208.7373,208.1941,208.1941,6500.0
2015-05-21 13:45:00,245.32,245.33,244.99,245.01,17900.0,208.2111,208.2196,207.931,207.948,17900.0
2015-05-21 13:50:00,245.21,245.41,245.21,245.41,1100.0,208.1177,208.2875,208.1177,208.2875,1100.0
2015-05-21 13:55:00,245.41,245.55,245.12,245.55,2500.0,208.2875,208.4063,208.0413,208.4063,2500.0
2015-05-21 14:00:00,245.68,245.78,245.65,245.78,1600.0,208.5166,208.6015,208.4912,208.6015,1600.0
2015-05-21 14:05:00,245.8,245.98,245.8,245.98,1000.0,208.6185,208.7712,208.6185,208.7712,1000.0
2015-05-21 14:10:00,245.98,246.19,245.98,246.11,3100.0,208.7712,208.9495,208.7712,208.8816,3100.0
2015-05-21 14:15:00,246.12,246.24,246.08,246.24,1300.0,208.8901,208.9919,208.8561,208.9919,1300.0
2015-05-21 14:20:00,246.2,246.21,246.13,246.19,1600.0,208.958,208.9664,208.8986,208.9495,1600.0
2015-05-21 14:25:00,246.16,246.28,246.1,246.28,3300.0,208.924,209.0259,208.8731,209.0259,3300.0
2015-05-21 14:30:00,246.13,246.23,246.09,246.14,1000.0,208.8986,208.9834,208.8646,208.907,1000.0
2015-05-21 14:35:00,246.29,246.29,246.17,246.22,1900.0,209.0343,209.0343,208.9325,208.9749,1900.0
2015-05-21 14:40:00,246.11,246.11,246.02,246.08,1900.0,208.8816,208.8816,208.8052,208.8561,1900.0
2015-05-21 14:45:00,246.09,246.14,246.09,246.14,1000.0,208.8646,208.907,208.8646,208.907,1000.0
2015-05-21 14:50:00,246.12,246.33,246.08,246.08,4700.0,208.8901,209.0683,208.8561,208.8561,4700.0
2015-05-21 14:55:00,246.06,246.41,246.06,246.41,2400.0,208.8391,209.1362,208.8391,209.1362,2400.0
2015-05-21 15:00:00,246.45,246.56,246.42,246.48,2100.0,209.1701,209.2635,209.1447,209.1956,2100.0
2015-05-21 15:05:00,246.48,246.64,246.44,246.57,2200.0,209.1956,209.3314,209.1617,209.272,2200.0
2015-05-21 15:10:00,246.54,246.56,246.42,246.5,3700.0,209.2465,209.2635,209.1447,209.2126,3700.0
2015-05-21 15:15:00,246.54,246.55,246.34,246.44,4400.0,209.2465,209.255,209.0768,209.1617,4400.0
2015-05-21 15:20:00,246.51,246.51,246.43,246.43,1700.0,209.2211,209.2211,209.1532,209.1532,1700.0
2015-05-21 15:25:00,246.41,246.45,246.34,246.36,2100.0,209.1362,209.1701,209.0768,209.0938,2100.0
2015-05-21 15:30:00,246.5,246.54,246.47,246.54,1500.0,209.2126,209.2465,209.1871,209.2465,1500.0
2015-05-21 15:35:00,246.63,246.8,246.63,246.69,2600.0,209.3229,209.4672,209.3229,209.3738,2600.0
2015-05-21 15:40:00,246.86,247.12,246.84,246.95,5900.0,209.5181,209.7388,209.5012,209.5945,5900.0
2015-05-21 15:45:00,246.95,247.02,246.81,246.88,5700.0,209.5945,209.6539,209.4757,209.5351,5700.0
2015-05-21 15:50:00,246.85,246.87,246.67,246.71,3500.0,209.5096,209.5266,209.3569,209.3908,3500.0
2015-05-21 15:55:00,246.7,246.76,246.49,246.7,11300.0,209.3823,209.4333,209.2041,209.3823,11300.0
2015-05-22 09:30:00,246.55,247.41,246.25,246.3,3400.0,209.255,209.9849,209.0004,209.0428,3400.0
2015-05-22 09:35:00,246.25,246.66,246.2,246.66,300.0,209.0004,209.3484,208.958,209.3484,300.0
2015-05-22 09:40:00,247.01,247.31,246.28,246.3,3200.0,209.6454,209.9001,209.0259,209.0428,3200.0
2015-05-22 09:45:00,246.36,246.38,245.93,246.1,600.0,209.0938,209.1107,208.7288,208.8731,600.0
2015-05-22 09:50:00,246.71,247.24,246.6,246.9,2600.0,209.3908,209.8406,209.2975,209.5521,2600.0
2015-05-22 09:55:00,247.24,247.26,247.02,247.26,600.0,209.8406,209.8576,209.6539,209.8576,600.0
2015-05-22 10:00:00,247.06,247.06,246.45,246.8,3400.0,209.6879,209.6879,209.1701,209.4672,3400.0
2015-05-22 10:05:00,246.75,246.75,246.42,246.43,1600.0,209.4248,209.4248,209.1447,209.1532,1600.0
2015-05-22 10:10:00,246.49,246.49,246.05,246.05,1500.0,209.2041,209.2041,208.8307,208.8307,1500.0
2015-05-22 10:15:00,245.96,245.99,245.75,245.99,1100.0,208.7543,208.7797,208.576,208.7797,1100.0
2015-05-22 10:20:00,246.12,246.19,245.85,245.85,1300.0,208.8901,208.9495,208.6609,208.6609,1300.0
2015-05-22 10:25:00,246.05,246.2,246.0,246.11,1900.0,208.8307,208.958,208.7882,208.8816,1900.0
2015-05-22 10:30:00,246.18,246.19,246.05,246.18,1100.0,208.941,208.9495,208.8307,208.941,1100.0
2015-05-22 10:35:00,246.2,246.2,245.98,245.98,1800.0,208.958,208.958,208.7712,208.7712,1800.0
2015-05-22 10:40:00,246.12,246.12,246.04,246.09,700.0,208.8901,208.8901,208.8222,208.8646,700.0
2015-05-22 10:45:00,246.22,246.4,246.17,246.31,4300.0,208.9749,209.1277,208.9325,209.0513,4300.0
2015-05-22 10:50:00,246.26,246.26,245.93,245.99,2200.0,209.0089,209.0089,208.7288,208.7797,2200.0
2015-05-22 10:55:00,245.99,246.14,245.99,246.14,700.0,208.7797,208.907,208.7797,208.907,700.0
2015-05-22 11:00:00,246.01,246.22,246.01,246.08,1300.0,208.7967,208.9749,208.7967,208.8561,1300.0
2015-05-22 11:05:00,246.21,246.24,245.97,245.97,2300.0,208.9664,208.9919,208.7628,208.7628,2300.0
2015-05-22 11:10:00,245.97,246.0,245.79,245.79,1000.0,208.7628,208.7882,208.61,208.61,1000.0
2015-05-22 11:15:00,245.91,246.02,245.7,246.02,2200.0,208.7118,208.8052,208.5336,208.8052,2200.0
2015-05-22 11:20:00,246.26,246.3,246.1,246.16,4300.0,209.0089,209.0428,208.8731,208.924,4300.0
2015-05-22 11:25:00,246.24,246.32,246.07,246.32,3900.0,208.9919,209.0598,208.8476,209.0598,3900.0
2015-05-22 11:30:00,246.4,246.4,246.14,246.34,3600.0,209.1277,209.1277,208.907,209.0768,3600.0
2015-05-22 11:35:00,246.34,246.34,246.02,246.17,3500.0,209.0768,209.0768,208.8052,208.9325,3500.0
2015-05-22 11:40:00,246.07,246.28,246.07,246.11,1800.0,208.8476,209.0259,208.8476,208.8816,1800.0
2015-05-22 11:45:00,246.22,246.22,245.82,245.96,5600.0,208.9749,208.9749,208.6354,208.7543,5600.0
2015-05-22 11:50:00,245.99,246.11,245.99,246.11,400.0,208.7797,208.8816,208.7797,208.8816,400.0
2015-05-22 11:55:00,245.98,246.11,245.98,246.11,400.0,208.7712,208.8816,208.7712,208.8816,400.0
2015-05-22 12:00:00,246.21,246.3,246.21,246.3,1600.0,208.9664,209.0428,208.9664,209.0428,1600.0
2015-05-22 12:05:00,246.22,246.38,246.22,246.33,900.0,208.9749,209.1107,208.9749,209.0683,900.0
2015-05-22 12:10:00,246.5,246.5,246.36,246.36,800.0,209.2126,209.2126,209.0938,209.0938,800.0
2015-05-22 12:15:00,246.22,246.36,246.12,246.36,1400.0,208.9749,209.0938,208.8901,209.0938,1400.0
2015-05-22 12:20:00,246.29,246.32,246.04,246.04,900.0,209.0343,209.0598,208.8222,208.8222,900.0
2015-05-22 12:25:00,246.24,246.29,246.23,246.29,600.0,208.9919,209.0343,208.9834,209.0343,600.0
2015-05-22 12:30:00,246.4,246.52,246.36,246.52,1200.0,209.1277,209.2296,209.0938,209.2296,1200.0
2015-05-22 12:35:00,246.37,246.39,246.37,246.39,400.0,209.1022,209.1192,209.1022,209.1192,400.0
2015-05-22 12:40:00,246.39,246.43,246.19,246.19,2200.0,209.1192,209.1532,208.9495,208.9495,2200.0
2015-05-22 12:45:00,246.21,246.34,246.21,246.3,900.0,208.9664,209.0768,208.9664,209.0428,900.0
2015-05-22 12:50:00,246.24,246.27,246.23,246.24,700.0,208.9919,209.0174,208.9834,208.9919,700.0
2015-05-22 12:55:00,246.23,246.37,246.22,246.25,2100.0,208.9834,209.1022,208.9749,209.0004,2100.0
2015-05-22 13:00:00,246.22,246.51,245.99,246.43,3000.0,208.9749,209.2211,208.7797,209.1532,3000.0
2015-05-22 13:05:00,246.43,246.53,246.22,246.44,3500.0,209.1532,209.238,208.9749,209.1617,3500.0
2015-05-22 13:10:00,246.57,246.57,246.17,246.17,800.0,209.272,209.272,208.9325,208.9325,800.0
2015-05-22 13:15:00,246.05,246.11,246.05,246.11,200.0,208.8307,208.8816,208.8307,208.8816,200.0
2015-05-22 13:20:00,246.01,246.16,246.01,246.06,1400.0,208.7967,208.924,208.7967,208.8391,1400.0
2015-05-22 13:25:00,246.23,246.28,246.08,246.18,2300.0,208.9834,209.0259,208.8561,208.941,2300.0
2015-05-22 13:30:00,246.09,246.23,246.08,246.23,400.0,208.8646,208.9834,208.8561,208.9834,400.0
2015-05-22 13:35:00,246.23,246.23,246.08,246.14,2000.0,208.9834,208.9834,208.8561,208.907,2000.0
2015-05-22 13:40:00,246.11,246.22,246.1,246.2,1000.0,208.8816,208.9749,208.8731,208.958,1000.0
2015-05-22 13:45:00,246.16,246.2,246.04,246.12,4300.0,208.924,208.958,208.8222,208.8901,4300.0
2015-05-22 13:50:00,246.18,246.48,246.18,246.48,2000.0,208.941,209.1956,208.941,209.1956,2000.0
2015-05-22 13:55:00,246.49,246.49,246.36,246.36,700.0,209.2041,209.2041,209.0938,209.0938,700.0
2015-05-22 14:00:00,246.34,246.34,246.0,246.08,1000.0,209.0768,209.0768,208.7882,208.8561,1000.0
2015-05-22 14:05:00,246.02,246.15,246.02,246.1,1200.0,208.8052,208.9155,208.8052,208.8731,1200.0
2015-05-22 14:10:00,246.19,246.29,246.19,246.27,1600.0,208.9495,209.0343,208.9495,209.0174,1600.0
2015-05-22 14:15:00,246.28,246.35,246.24,246.25,1900.0,209.0259,209.0853,208.9919,209.0004,1900.0
2015-05-22 14:20:00,246.31,246.31,246.24,246.25,700.0,209.0513,209.0513,208.9919,209.0004,700.0
2015-05-22 14:25:00,246.26,246.45,246.25,246.35,1200.0,209.0089,209.1701,209.0004,209.0853,1200.0
2015-05-22 14:30:00,246.41,246.42,246.41,246.41,400.0,209.1362,209.1447,209.1362,209.1362,400.0
2015-05-22 14:35:00,246.3,246.3,246.24,246.25,1000.0,209.0428,209.0428,208.9919,209.0004,1000.0
2015-05-22 14:40:00,246.33,246.33,246.17,246.25,800.0,209.0683,209.0683,208.9325,209.0004,800.0
2015-05-22 14:45:00,246.24,246.37,246.24,246.37,800.0,208.9919,209.1022,208.9919,209.1022,800.0
2015-05-22 14:50:00,246.36,246.5,246.32,246.32,1700.0,209.0938,209.2126,209.0598,209.0598,1700.0
2015-05-22 14:55:00,246.28,246.28,246.24,246.24,800.0,209.0259,209.0259,208.9919,208.9919,800.0
2015-05-22 15:00:00,246.29,246.42,246.25,246.42,1400.0,209.0343,209.1447,209.0004,209.1447,1400.0
2015-05-22 15:05:00,246.42,246.48,246.41,246.42,700.0,209.1447,209.1956,209.1362,209.1447,700.0
2015-05-22 15:10:00,246.42,246.48,246.35,246.36,2000.0,209.1447,209.1956,209.0853,209.0938,2000.0
2015-05-22 15:15:00,246.4,246.43,246.34,246.34,600.0,209.1277,209.1532,209.0768,209.0768,600.0
2015-05-22 15:20:00,246.38,246.47,246.31,246.31,6900.0,209.1107,209.1871,209.0513,209.0513,6900.0
2015-05-22 15:25:00,246.31,246.33,246.23,246.28,3100.0,209.0513,209.0683,208.9834,209.0259,3100.0
2015-05-22 15:30:00,246.33,246.4,246.3,246.37,1600.0,209.0683,209.1277,209.0428,209.1022,1600.0
2015-05-22 15:35:00,246.37,246.41,246.19,246.41,4300.0,209.1022,209.1362,208.9495,209.1362,4300.0
2015-05-22 15:40:00,246.36,246.45,246.2,246.28,3300.0,209.0938,209.1701,208.958,209.0259,3300.0
2015-05-22 15:45:00,246.23,246.32,246.18,246.27,7100.0,208.9834,209.0598,208.941,209.0174,7100.0
2015-05-22 15:50:00,246.24,246.33,246.18,246.32,7900.0,208.9919,209.0683,208.941,209.0598,7900.0
2015-05-22 15:55:00,246.3,246.31,245.96,246.0,12500.0,209.0428,209.0513,208.7543,208.7882,12500.0
2015-05-26 09:30:00,246.0,246.0,245.18,245.18,3700.0,208.7882,208.7882,208.0923,208.0923,3700.0
2015-05-26 09:35:00,245.0,245.95,244.9,245.48,400.0,207.9395,208.7458,207.8546,208.3469,400.0
2015-05-26 09:40:00,244.73,245.34,244.73,244.82,400.0,207.7103,208.2281,207.7103,207.7867,400.0
2015-05-26 09:45:00,244.88,244.91,244.51,244.51,6300.0,207.8376,207.8631,207.5236,207.5236,6300.0
2015-05-26 09:50:00,244.87,244.89,244.53,244.72,13500.0,207.8291,207.8461,207.5406,207.7018,13500.0
2015-05-26 09:55:00,244.7,245.32,244.69,245.29,3600.0,207.6849,208.2111,207.6764,208.1856,3600.0
2015-05-26 10:00:00,244.9,245.2,244.85,244.91,2900.0,207.8546,208.1092,207.8122,207.8631,2900.0
2015-05-26 10:05:00,245.05,245.05,244.87,245.0,3700.0,207.9819,207.9819,207.8291,207.9395,3700.0
2015-05-26 10:10:00,245.0,245.31,244.85,245.31,3100.0,207.9395,208.2026,207.8122,208.2026,3100.0
2015-05-26 10:15:00,245.22,245.26,244.94,245.03,2600.0,208.1262,208.1602,207.8886,207.9649,2600.0
2015-05-26 10:20:00,245.04,245.09,245.04,245.09,200.0,207.9734,208.0159,207.9734,208.0159,200.0
2015-05-26 10:25:00,244.99,244.99,244.99,244.99,300.0,207.931,207.931,207.931,207.931,300.0
2015-05-26 10:30:00,245.03,245.2,244.92,245.0,10700.0,207.9649,208.1092,207.8716,207.9395,10700.0
2015-05-26 10:35:00,244.95,245.18,244.87,245.17,5800.0,207.897,208.0923,207.8291,208.0838,5800.0
2015-05-26 10:40:00,245.17,245.17,244.9,245.06,2400.0,208.0838,208.0838,207.8546,207.9904,2400.0
2015-05-26 10:45:00,245.1,245.33,245.1,245.33,1200.0,208.0244,208.2196,208.0244,208.2196,1200.0
2015-05-26 10:50:00,245.17,245.26,245.01,245.15,4300.0,208.0838,208.1602,207.948,208.0668,4300.0
2015-05-26 10:55:00,245.1,245.17,244.92,245.03,4300.0,208.0244,208.0838,207.8716,207.9649,4300.0
2015-05-26 11:00:00,245.0,245.0,244.91,244.93,1800.0,207.9395,207.9395,207.8631,207.8801,1800.0
2015-05-26 11:05:00,244.93,245.14,244.93,245.14,3100.0,207.8801,208.0583,207.8801,208.0583,3100.0
2015-05-26 11:10:00,245.13,245.17,245.05,245.05,1000.0,208.0498,208.0838,207.9819,207.9819,1000.0
2015-05-26 11:15:00,244.97,245.09,244.93,245.09,1200.0,207.914,208.0159,207.8801,208.0159,1200.0
2015-05-26 11:20:00,244.98,245.03,244.75,244.83,11800.0,207.9225,207.9649,207.7273,207.7952,11800.0
2015-05-26 11:25:00,244.81,245.06,244.78,245.04,7600.0,207.7782,207.9904,207.7528,207.9734,7600.0
2015-05-26 11:30:00,245.01,245.12,244.92,244.92,4800.0,207.948,208.0413,207.8716,207.8716,4800.0
2015-05-26 11:35:00,244.93,245.03,244.86,244.97,4100.0,207.8801,207.9649,207.8207,207.914,4100.0
2015-05-26 11:40:00,244.95,245.05,244.95,244.96,1900.0,207.897,207.9819,207.897,207.9055,1900.0
2015-05-26 11:45:00,244.98,245.07,244.92,245.07,3400.0,207.9225,207.9989,207.8716,207.9989,3400.0
2015-05-26 11:50:00,244.97,245.03,244.91,244.92,3200.0,207.914,207.9649,207.8631,207.8716,3200.0
2015-05-26 11:55:00,244.9,245.02,244.89,244.91,3500.0,207.8546,207.9565,207.8461,207.8631,3500.0
2015-05-26 12:00:00,244.98,244.98,244.81,244.89,2400.0,207.9225,207.9225,207.7782,207.8461,2400.0
2015-05-26 12:05:00,244.9,244.9,244.76,244.78,3000.0,207.8546,207.8546,207.7358,207.7528,3000.0
2015-05-26 12:10:00,244.79,244.88,244.73,244.88,5900.0,207.7612,207.8376,207.7103,207.8376,5900.0
2015-05-26 12:15:00,244.93,244.98,244.85,244.98,1500.0,207.8801,207.9225,207.8122,207.9225,1500.0
2015-05-26 12:20:00,245.03,245.16,245.03,245.05,900.0,207.9649,208.0753,207.9649,207.9819,900.0
2015-05-26 12:25:00,245.19,245.19,245.07,245.08,2000.0,208.1007,208.1007,207.9989,208.0074,2000.0
2015-05-26 12:30:00,245.2,245.2,244.9,245.01,1300.0,208.1092,208.1092,207.8546,207.948,1300.0
2015-05-26 12:35:00,244.91,244.98,244.59,244.64,10500.0,207.8631,207.9225,207.5915,207.6339,10500.0
2015-05-26 12:40:00,244.74,244.9,244.6,244.9,1300.0,207.7188,207.8546,207.6,207.8546,1300.0
2015-05-26 12:45:00,244.85,244.88,244.85,244.88,300.0,207.8122,207.8376,207.8122,207.8376,300.0
2015-05-26 12:50:00,244.94,244.97,244.65,244.89,5400.0,207.8886,207.914,207.6424,207.8461,5400.0
2015-05-26 12:55:00,244.82,244.9,244.75,244.81,2300.0,207.7867,207.8546,207.7273,207.7782,2300.0
2015-05-26 13:00:00,244.83,244.91,244.65,244.65,1800.0,207.7952,207.8631,207.6424,207.6424,1800.0
2015-05-26 13:05:00,244.67,244.7,244.54,244.56,1600.0,207.6594,207.6849,207.5491,207.566,1600.0
2015-05-26 13:10:00,244.65,244.76,244.51,244.67,1700.0,207.6424,207.7358,207.5236,207.6594,1700.0
2015-05-26 13:15:00,244.67,244.75,244.54,244.66,4000.0,207.6594,207.7273,207.5491,207.6509,4000.0
2015-05-26 13:20:00,244.8,244.82,244.67,244.71,2700.0,207.7697,207.7867,207.6594,207.6933,2700.0
2015-05-26 13:25:00,244.89,244.9,244.62,244.72,3900.0,207.8461,207.8546,207.617,207.7018,3900.0
2015-05-26 13:30:00,244.74,244.74,244.52,244.52,1300.0,207.7188,207.7188,207.5321,207.5321,1300.0
2015-05-26 13:35:00,244.48,244.59,244.35,244.59,7800.0,207.4981,207.5915,207.3878,207.5915,7800.0
2015-05-26 13:40:00,244.67,244.68,244.18,244.18,4600.0,207.6594,207.6679,207.2435,207.2435,4600.0
2015-05-26 13:45:00,244.24,244.46,244.12,244.32,3700.0,207.2944,207.4812,207.1926,207.3623,3700.0
2015-05-26 13:50:00,244.3,244.42,244.17,244.29,3100.0,207.3454,207.4472,207.235,207.3369,3100.0
2015-05-26 13:55:00,244.36,244.36,244.18,244.18,1500.0,207.3963,207.3963,207.2435,207.2435,1500.0
2015-05-26 14:00:00,244.33,244.34,243.98,243.99,5100.0,207.3708,207.3793,207.0738,207.0823,5100.0
2015-05-26 14:05:00,244.01,244.1,243.7,243.97,7100.0,207.0992,207.1756,206.8361,207.0653,7100.0
2015-05-26 14:10:00,243.94,244.0,243.87,243.87,1300.0,207.0398,207.0907,206.9804,206.9804,1300.0
2015-05-26 14:15:00,243.86,244.03,243.82,243.96,3500.0,206.9719,207.1162,206.938,207.0568,3500.0
2015-05-26 14:20:00,243.96,244.04,243.92,243.92,2500.0,207.0568,207.1247,207.0229,207.0229,2500.0
2015-05-26 14:25:00,243.92,244.01,243.64,243.76,3200.0,207.0229,207.0992,206.7852,206.8871,3200.0
2015-05-26 14:30:00,243.79,243.88,243.75,243.8,1900.0,206.9125,206.9889,206.8786,206.921,1900.0
2015-05-26 14:35:00,243.72,243.92,243.64,243.87,2700.0,206.8531,207.0229,206.7852,206.9804,2700.0
2015-05-26 14:40:00,243.87,244.01,243.79,244.01,1900.0,206.9804,207.0992,206.9125,207.0992,1900.0
2015-05-26 14:45:00,244.01,244.03,243.69,243.69,4900.0,207.0992,207.1162,206.8276,206.8276,4900.0
2015-05-26 14:50:00,243.77,243.84,243.69,243.82,4200.0,206.8955,206.955,206.8276,206.938,4200.0
2015-05-26 14:55:00,243.74,244.17,243.74,244.09,5300.0,206.8701,207.235,206.8701,207.1671,5300.0
2015-05-26 15:00:00,244.16,244.32,244.02,244.23,7900.0,207.2265,207.3623,207.1077,207.286,7900.0
2015-05-26 15:05:00,244.24,244.51,244.2,244.32,9100.0,207.2944,207.5236,207.2605,207.3623,9100.0
2015-05-26 15:10:00,244.27,244.38,244.07,244.38,2400.0,207.3199,207.4133,207.1502,207.4133,2400.0
2015-05-26 15:15:00,244.38,244.7,244.35,244.62,10000.0,207.4133,207.6849,207.3878,207.617,10000.0
2015-05-26 15:20:00,244.55,244.78,244.48,244.66,9600.0,207.5576,207.7528,207.4981,207.6509,9600.0
2015-05-26 15:25:00,244.67,244.68,244.51,244.62,1700.0,207.6594,207.6679,207.5236,207.617,1700.0
2015-05-26 15:30:00,244.73,245.03,244.68,245.03,8700.0,207.7103,207.9649,207.6679,207.9649,8700.0
2015-05-26 15:35:00,245.06,245.23,245.01,245.17,11400.0,207.9904,208.1347,207.948,208.0838,11400.0
2015-05-26 15:40:00,245.14,245.29,245.08,245.14,13100.0,208.0583,208.1856,208.0074,208.0583,13100.0
2015-05-26 15:45:00,245.21,245.25,245.0,245.25,6700.0,208.1177,208.1517,207.9395,208.1517,6700.0
2015-05-26 15:50:00,245.22,245.23,244.83,244.99,7200.0,208.1262,208.1347,207.7952,207.931,7200.0
2015-05-26 15:55:00,245.06,245.06,244.81,244.82,12600.0,207.9904,207.9904,207.7782,207.7867,12600.0
2015-05-27 09:30:00,245.46,245.46,244.07,244.08,3800.0,208.3299,208.3299,207.1502,207.1586,3800.0
2015-05-27 09:35:00,244.08,244.08,244.08,244.08,0.0,207.1586,207.1586,207.1586,207.1586,0.0
2015-05-27 09:40:00,244.12,245.16,244.12,244.56,1000.0,207.1926,208.0753,207.1926,207.566,1000.0
2015-05-27 09:45:00,244.81,245.13,244.68,244.94,1900.0,207.7782,208.0498,207.6679,207.8886,1900.0
2015-05-27 09:50:00,244.94,245.66,244.93,245.24,3300.0,207.8886,208.4996,207.8801,208.1432,3300.0
2015-05-27 09:55:00,245.37,245.67,245.24,245.24,3300.0,208.2535,208.5081,208.1432,208.1432,3300.0
2015-05-27 10:00:00,245.2,245.2,244.88,244.88,300.0,208.1092,208.1092,207.8376,207.8376,300.0
2015-05-27 10:05:00,244.91,244.91,244.25,244.25,1500.0,207.8631,207.8631,207.3029,207.3029,1500.0
2015-05-27 10:10:00,244.55,244.75,244.23,244.33,4700.0,207.5576,207.7273,207.286,207.3708,4700.0
2015-05-27 10:15:00,244.46,244.46,244.21,244.21,1300.0,207.4812,207.4812,207.269,207.269,1300.0
2015-05-27 10:20:00,244.14,244.22,243.93,244.07,4900.0,207.2096,207.2775,207.0313,207.1502,4900.0
2015-05-27 10:25:00,243.93,244.1,243.61,243.81,5200.0,207.0313,207.1756,206.7597,206.9295,5200.0
2015-05-27 10:30:00,243.97,243.97,243.68,243.78,3600.0,207.0653,207.0653,206.8192,206.904,3600.0
2015-05-27 10:35:00,243.86,243.89,243.74,243.75,800.0,206.9719,206.9974,206.8701,206.8786,800.0
2015-05-27 10:40:00,243.74,243.74,243.66,243.66,700.0,206.8701,206.8701,206.8022,206.8022,700.0
2015-05-27 10:45:00,243.68,243.75,243.56,243.62,3500.0,206.8192,206.8786,206.7173,206.7682,3500.0
2015-05-27 10:50:00,243.74,243.76,243.67,243.67,900.0,206.8701,206.8871,206.8107,206.8107,900.0
2015-05-27 10:55:00,243.78,243.88,243.75,243.76,1700.0,206.904,206.9889,206.8786,206.8871,1700.0
2015-05-27 11:00:00,243.7,243.8,243.7,243.75,4400.0,206.8361,206.921,206.8361,206.8786,4400.0
2015-05-27 11:05:00,243.74,243.75,243.73,243.74,1000.0,206.8701,206.8786,206.8616,206.8701,1000.0
2015-05-27 11:10:00,243.69,243.69,243.45,243.63,1600.0,206.8276,206.8276,206.6239,206.7767,1600.0
2015-05-27 11:15:00,243.6,243.87,243.6,243.78,1600.0,206.7513,206.9804,206.7513,206.904,1600.0
2015-05-27 11:20:00,243.78,243.85,243.58,243.85,9400.0,206.904,206.9634,206.7343,206.9634,9400.0
2015-05-27 11:25:00,243.9,243.98,243.76,243.98,600.0,207.0059,207.0738,206.8871,207.0738,600.0
2015-05-27 11:30:00,244.0,244.05,243.84,243.87,1000.0,207.0907,207.1332,206.955,206.9804,1000.0
2015-05-27 11:35:00,243.98,244.06,243.98,244.06,1700.0,207.0738,207.1417,207.0738,207.1417,1700.0
2015-05-27 11:40:00,244.09,244.18,243.93,243.96,5200.0,207.1671,207.2435,207.0313,207.0568,5200.0
2015-05-27 11:45:00,243.93,243.98,243.86,243.9,5700.0,207.0313,207.0738,206.9719,207.0059,5700.0
2015-05-27 11:50:00,243.92,243.94,243.82,243.84,1600.0,207.0229,207.0398,206.938,206.955,1600.0
2015-05-27 11:55:00,243.84,243.84,243.62,243.78,2900.0,206.955,206.955,206.7682,206.904,2900.0
2015-05-27 12:00:00,243.72,243.78,243.72,243.76,700.0,206.8531,206.904,206.8531,206.8871,700.0
2015-05-27 12:05:00,243.73,243.82,243.65,243.65,1100.0,206.8616,206.938,206.7937,206.7937,1100.0
2015-05-27 12:10:00,243.76,243.8,243.64,243.64,5000.0,206.8871,206.921,206.7852,206.7852,5000.0
2015-05-27 12:15:00,243.7,243.78,243.66,243.7,1200.0,206.8361,206.904,206.8022,206.8361,1200.0
2015-05-27 12:20:00,243.79,243.84,243.7,243.74,8600.0,206.9125,206.955,206.8361,206.8701,8600.0
2015-05-27 12:25:00,243.84,244.06,243.81,244.06,3500.0,206.955,207.1417,206.9295,207.1417,3500.0
2015-05-27 12:30:00,243.95,243.95,243.68,243.8,2000.0,207.0483,207.0483,206.8192,206.921,2000.0
2015-05-27 12:35:00,243.68,243.68,243.45,243.56,1800.0,206.8192,206.8192,206.6239,206.7173,1800.0
2015-05-27 12:40:00,243.5,243.79,243.4,243.71,2900.0,206.6664,206.9125,206.5815,206.8446,2900.0
2015-05-27 12:45:00,243.7,243.75,243.68,243.72,900.0,206.8361,206.8786,206.8192,206.8531,900.0
2015-05-27 12:50:00,243.79,243.88,243.75,243.75,2100.0,206.9125,206.9889,206.8786,206.8786,2100.0
2015-05-27 12:55:00,243.7,243.73,243.58,243.6,3500.0,206.8361,206.8616,206.7343,206.7513,3500.0
2015-05-27 13:00:00,243.6,243.93,243.59,243.93,5500.0,206.7513,207.0313,206.7428,207.0313,5500.0
2015-05-27 13:05:00,243.98,243.98,243.83,243.84,1200.0,207.0738,207.0738,206.9465,206.955,1200.0
2015-05-27 13:10:00,243.82,244.07,243.82,243.94,2800.0,206.938,207.1502,206.938,207.0398,2800.0
2015-05-27 13:15:00,243.93,244.04,243.9,243.96,1800.0,207.0313,207.1247,207.0059,207.0568,1800.0
2015-05-27 13:20:00,243.95,244.16,243.88,244.16,5000.0,207.0483,207.2265,206.9889,207.2265,5000.0
2015-05-27 13:25:00,244.09,244.27,244.09,244.25,2100.0,207.1671,207.3199,207.1671,207.3029,2100.0
2015-05-27 13:30:00,244.26,244.79,244.26,244.79,3800.0,207.3114,207.7612,207.3114,207.7612,3800.0
2015-05-27 13:35:00,244.74,245.0,244.64,245.0,2800.0,207.7188,207.9395,207.6339,207.9395,2800.0
2015-05-27 13:40:00,245.0,245.0,244.83,244.95,2900.0,207.9395,207.9395,207.7952,207.897,2900.0
2015-05-27 13:45:00,244.93,245.03,244.89,244.92,4500.0,207.8801,207.9649,207.8461,207.8716,4500.0
2015-05-27 13:50:00,244.99,245.02,244.94,244.94,1700.0,207.931,207.9565,207.8886,207.8886,1700.0
2015-05-27 13:55:00,244.99,245.15,244.99,245.1,3400.0,207.931,208.0668,207.931,208.0244,3400.0
2015-05-27 14:00:00,245.14,245.67,245.1,245.48,6400.0,208.0583,208.5081,208.0244,208.3469,6400.0
2015-05-27 14:05:00,245.63,245.75,245.53,245.71,3600.0,208.4742,208.576,208.3893,208.5421,3600.0
2015-05-27 14:10:00,245.68,245.75,245.44,245.59,4200.0,208.5166,208.576,208.3129,208.4402,4200.0
2015-05-27 14:15:00,245.46,245.71,245.46,245.66,3600.0,208.3299,208.5421,208.3299,208.4996,3600.0
2015-05-27 14:20:00,245.64,245.69,245.5,245.59,2800.0,208.4827,208.5251,208.3638,208.4402,2800.0
2015-05-27 14:25:00,245.62,245.86,245.54,245.74,4600.0,208.4657,208.6694,208.3978,208.5675,4600.0
2015-05-27 14:30:00,245.68,245.78,245.34,245.4,4100.0,208.5166,208.6015,208.2281,208.279,4100.0
2015-05-27 14:35:00,245.46,245.46,245.26,245.33,1900.0,208.3299,208.3299,208.1602,208.2196,1900.0
2015-05-27 14:40:00,245.28,245.41,245.27,245.39,1500.0,208.1771,208.2875,208.1686,208.2705,1500.0
2015-05-27 14:45:00,245.36,245.36,245.15,245.16,2700.0,208.245,208.245,208.0668,208.0753,2700.0
2015-05-27 14:50:00,245.15,245.16,245.1,245.13,700.0,208.0668,208.0753,208.0244,208.0498,700.0
2015-05-27 14:55:00,245.14,245.22,244.99,245.1,9900.0,208.0583,208.1262,207.931,208.0244,9900.0
2015-05-27 15:00:00,245.1,245.31,245.1,245.25,2100.0,208.0244,208.2026,208.0244,208.1517,2100.0
2015-05-27 15:05:00,245.25,245.65,245.25,245.62,3500.0,208.1517,208.4912,208.1517,208.4657,3500.0
2015-05-27 15:10:00,245.58,245.74,245.54,245.68,2900.0,208.4317,208.5675,208.3978,208.5166,2900.0
2015-05-27 15:15:00,245.59,245.73,245.59,245.72,1000.0,208.4402,208.5591,208.4402,208.5506,1000.0
2015-05-27 15:20:00,245.68,245.68,245.52,245.52,2700.0,208.5166,208.5166,208.3808,208.3808,2700.0
2015-05-27 15:25:00,245.47,245.51,245.39,245.39,1000.0,208.3384,208.3723,208.2705,208.2705,1000.0
2015-05-27 15:30:00,245.31,245.61,245.31,245.56,2800.0,208.2026,208.4572,208.2026,208.4148,2800.0
2015-05-27 15:35:00,245.52,245.77,245.52,245.7,4600.0,208.3808,208.593,208.3808,208.5336,4600.0
2015-05-27 15:40:00,245.71,245.82,245.55,245.6,4000.0,208.5421,208.6354,208.4063,208.4487,4000.0
2015-05-27 15:45:00,245.63,245.87,245.63,245.79,5300.0,208.4742,208.6779,208.4742,208.61,5300.0
2015-05-27 15:50:00,245.81,245.98,245.75,245.75,7200.0,208.627,208.7712,208.576,208.576,7200.0
2015-05-27 15:55:00,245.75,245.86,245.56,245.72,11300.0,208.576,208.6694,208.4148,208.5506,11300.0
2015-05-28 09:30:00,244.73,244.73,244.73,244.73,3100.0,207.7103,207.7103,207.7103,207.7103,3100.0
2015-05-28 09:35:00,244.29,244.4,244.02,244.02,2000.0,207.3369,207.4302,207.1077,207.1077,2000.0
2015-05-28 09:40:00,244.45,244.77,244.45,244.77,300.0,207.4727,207.7443,207.4727,207.7443,300.0
2015-05-28 09:45:00,244.76,244.76,244.58,244.72,700.0,207.7358,207.7358,207.583,207.7018,700.0
2015-05-28 09:50:00,244.49,244.49,244.31,244.31,800.0,207.5066,207.5066,207.3539,207.3539,800.0
2015-05-28 09:55:00,244.49,244.61,243.75,243.75,3500.0,207.5066,207.6085,206.8786,206.8786,3500.0
2015-05-28 10:00:00,243.71,244.42,243.06,243.98,30200.0,206.8446,207.4472,206.2929,207.0738,30200.0
2015-05-28 10:05:00,243.85,243.99,243.84,243.99,200.0,206.9634,207.0823,206.955,207.0823,200.0
2015-05-28 10:10:00,243.87,243.98,243.77,243.95,2200.0,206.9804,207.0738,206.8955,207.0483,2200.0
2015-05-28 10:15:00,244.01,244.72,244.01,244.61,8600.0,207.0992,207.7018,207.0992,207.6085,8600.0
2015-05-28 10:20:00,244.66,244.66,244.43,244.44,1800.0,207.6509,207.6509,207.4557,207.4642,1800.0
2015-05-28 10:25:00,244.43,244.43,244.32,244.32,300.0,207.4557,207.4557,207.3623,207.3623,300.0
2015-05-28 10:30:00,244.25,244.3,244.15,244.15,1000.0,207.3029,207.3454,207.2181,207.2181,1000.0
2015-05-28 10:35:00,244.17,244.17,243.84,244.06,3300.0,207.235,207.235,206.955,207.1417,3300.0
2015-05-28 10:40:00,244.13,244.13,243.93,244.0,1100.0,207.2011,207.2011,207.0313,207.0907,1100.0
2015-05-28 10:45:00,243.98,244.07,243.94,244.07,700.0,207.0738,207.1502,207.0398,207.1502,700.0
2015-05-28 10:50:00,244.0,244.15,244.0,244.15,300.0,207.0907,207.2181,207.0907,207.2181,300.0
2015-05-28 10:55:00,244.09,244.4,244.09,244.35,2300.0,207.1671,207.4302,207.1671,207.3878,2300.0
2015-05-28 11:00:00,244.41,245.02,244.41,244.96,7600.0,207.4387,207.9565,207.4387,207.9055,7600.0
2015-05-28 11:05:00,244.85,244.86,244.83,244.85,700.0,207.8122,207.8207,207.7952,207.8122,700.0
2015-05-28 11:10:00,244.78,244.94,244.78,244.89,900.0,207.7528,207.8886,207.7528,207.8461,900.0
2015-05-28 11:15:00,245.02,245.12,245.02,245.06,600.0,207.9565,208.0413,207.9565,207.9904,600.0
2015-05-28 11:20:00,245.24,245.24,244.9,244.9,700.0,208.1432,208.1432,207.8546,207.8546,700.0
2015-05-28 11:25:00,244.9,244.9,244.9,244.9,0.0,207.8546,207.8546,207.8546,207.8546,0.0
2015-05-28 11:30:00,244.81,244.82,244.64,244.77,1300.0,207.7782,207.7867,207.6339,207.7443,1300.0
2015-05-28 11:35:00,244.71,244.77,244.42,244.49,1700.0,207.6933,207.7443,207.4472,207.5066,1700.0
2015-05-28 11:40:00,244.39,244.56,244.36,244.42,2300.0,207.4218,207.566,207.3963,207.4472,2300.0
2015-05-28 11:45:00,244.27,244.27,243.77,243.77,1400.0,207.3199,207.3199,206.8955,206.8955,1400.0
2015-05-28 11:50:00,243.74,244.11,243.7,244.11,3000.0,206.8701,207.1841,206.8361,207.1841,3000.0
2015-05-28 11:55:00,244.23,244.23,244.05,244.18,600.0,207.286,207.286,207.1332,207.2435,600.0
2015-05-28 12:00:00,243.95,244.16,243.95,244.16,1300.0,207.0483,207.2265,207.0483,207.2265,1300.0
2015-05-28 12:05:00,244.17,244.2,243.86,243.86,2200.0,207.235,207.2605,206.9719,206.9719,2200.0
2015-05-28 12:10:00,243.96,244.03,243.86,243.98,3900.0,207.0568,207.1162,206.9719,207.0738,3900.0
2015-05-28 12:15:00,244.13,244.19,244.13,244.19,400.0,207.2011,207.252,207.2011,207.252,400.0
2015-05-28 12:20:00,244.21,244.32,244.09,244.22,3700.0,207.269,207.3623,207.1671,207.2775,3700.0
2015-05-28 12:25:00,244.47,244.47,244.15,244.24,1600.0,207.4897,207.4897,207.2181,207.2944,1600.0
2015-05-28 12:30:00,244.37,244.6,244.06,244.06,5200.0,207.4048,207.6,207.1417,207.1417,5200.0
2015-05-28 12:35:00,243.77,243.93,243.57,243.93,1200.0,206.8955,207.0313,206.7258,207.0313,1200.0
2015-05-28 12:40:00,244.01,244.16,244.01,244.16,900.0,207.0992,207.2265,207.0992,207.2265,900.0
2015-05-28 12:45:00,244.16,244.22,243.99,243.99,900.0,207.2265,207.2775,207.0823,207.0823,900.0
2015-05-28 12:50:00,244.07,244.16,244.05,244.05,600.0,207.1502,207.2265,207.1332,207.1332,600.0
2015-05-28 12:55:00,244.05,244.21,243.93,244.21,2100.0,207.1332,207.269,207.0313,207.269,2100.0
2015-05-28 13:00:00,244.03,244.16,243.81,243.96,11100.0,207.1162,207.2265,206.9295,207.0568,11100.0
2015-05-28 13:05:00,244.04,244.05,243.83,243.83,1000.0,207.1247,207.1332,206.9465,206.9465,1000.0
2015-05-28 13:10:00,243.59,243.71,243.57,243.58,700.0,206.7428,206.8446,206.7258,206.7343,700.0
2015-05-28 13:15:00,243.65,243.76,243.55,243.6,1500.0,206.7937,206.8871,206.7088,206.7513,1500.0
2015-05-28 13:20:00,243.67,243.78,243.52,243.69,3100.0,206.8107,206.904,206.6834,206.8276,3100.0
2015-05-28 13:25:00,243.71,244.09,243.69,244.01,7800.0,206.8446,207.1671,206.8276,207.0992,7800.0
2015-05-28 13:30:00,244.09,244.18,243.73,243.74,8700.0,207.1671,207.2435,206.8616,206.8701,8700.0
2015-05-28 13:35:00,243.94,244.0,243.79,243.84,4700.0,207.0398,207.0907,206.9125,206.955,4700.0
2015-05-28 13:40:00,243.97,244.14,243.93,244.14,1400.0,207.0653,207.2096,207.0313,207.2096,1400.0
2015-05-28 13:45:00,244.19,244.22,244.07,244.07,600.0,207.252,207.2775,207.1502,207.1502,600.0
2015-05-28 13:50:00,243.92,244.27,243.92,244.15,7800.0,207.0229,207.3199,207.0229,207.2181,7800.0
2015-05-28 13:55:00,244.07,244.21,243.98,244.12,8100.0,207.1502,207.269,207.0738,207.1926,8100.0
2015-05-28 14:00:00,244.09,244.2,243.92,244.07,6100.0,207.1671,207.2605,207.0229,207.1502,6100.0
2015-05-28 14:05:00,243.84,244.0,243.84,244.0,900.0,206.955,207.0907,206.955,207.0907,900.0
2015-05-28 14:10:00,244.01,244.07,243.97,244.02,900.0,207.0992,207.1502,207.0653,207.1077,900.0
2015-05-28 14:15:00,244.05,244.1,243.88,243.88,2200.0,207.1332,207.1756,206.9889,206.9889,2200.0
2015-05-28 14:20:00,244.0,244.25,243.99,244.25,1000.0,207.0907,207.3029,207.0823,207.3029,1000.0
2015-05-28 14:25:00,244.24,244.45,244.18,244.41,1300.0,207.2944,207.4727,207.2435,207.4387,1300.0
2015-05-28 14:30:00,244.42,244.52,244.39,244.52,1100.0,207.4472,207.5321,207.4218,207.5321,1100.0
2015-05-28 14:35:00,244.6,244.61,244.5,244.52,1700.0,207.6,207.6085,207.5151,207.5321,1700.0
2015-05-28 14:40:00,244.47,244.47,244.23,244.43,8200.0,207.4897,207.4897,207.286,207.4557,8200.0
2015-05-28 14:45:00,244.47,244.63,244.47,244.62,4600.0,207.4897,207.6255,207.4897,207.617,4600.0
2015-05-28 14:50:00,244.54,244.57,244.41,244.41,1500.0,207.5491,207.5745,207.4387,207.4387,1500.0
2015-05-28 14:55:00,244.51,244.54,244.4,244.46,1800.0,207.5236,207.5491,207.4302,207.4812,1800.0
2015-05-28 15:00:00,244.64,244.79,244.6,244.61,1600.0,207.6339,207.7612,207.6,207.6085,1600.0
2015-05-28 15:05:00,244.64,244.69,244.4,244.41,3400.0,207.6339,207.6764,207.4302,207.4387,3400.0
2015-05-28 15:10:00,244.44,244.57,244.42,244.57,1600.0,207.4642,207.5745,207.4472,207.5745,1600.0
2015-05-28 15:15:00,244.74,244.86,244.39,244.39,2100.0,207.7188,207.8207,207.4218,207.4218,2100.0
2015-05-28 15:20:00,244.47,244.63,244.44,244.63,3700.0,207.4897,207.6255,207.4642,207.6255,3700.0
2015-05-28 15:25:00,244.54,244.62,244.36,244.5,2400.0,207.5491,207.617,207.3963,207.5151,2400.0
2015-05-28 15:30:00,244.62,244.75,244.59,244.73,1500.0,207.617,207.7273,207.5915,207.7103,1500.0
2015-05-28 15:35:00,244.72,244.79,244.68,244.75,4400.0,207.7018,207.7612,207.6679,207.7273,4400.0
2015-05-28 15:40:00,244.71,244.72,244.39,244.48,4200.0,207.6933,207.7018,207.4218,207.4981,4200.0
2015-05-28 15:45:00,244.44,244.96,244.44,244.96,5300.0,207.4642,207.9055,207.4642,207.9055,5300.0
2015-05-28 15:50:00,244.93,244.93,244.72,244.81,8100.0,207.8801,207.8801,207.7018,207.7782,8100.0
2015-05-28 15:55:00,244.78,244.91,244.69,244.72,9800.0,207.7528,207.8631,207.6764,207.7018,9800.0
2015-05-29 09:30:00,245.35,246.04,244.66,244.88,11095.0,208.2365,208.8222,207.6509,207.8376,11095.0
2015-05-29 09:35:00,244.88,245.03,243.62,243.95,5962.0,207.8376,207.9649,206.7682,207.0483,5962.0
2015-05-29 09:40:00,244.19,244.34,243.75,243.99,9500.0,207.252,207.3793,206.8786,207.0823,9500.0
2015-05-29 09:45:00,243.88,244.41,243.81,244.26,9874.0,206.9889,207.4387,206.9295,207.3114,9874.0
2015-05-29 09:50:00,244.31,244.31,243.54,243.87,16776.0,207.3539,207.3539,206.7003,206.9804,16776.0
2015-05-29 09:55:00,244.15,244.21,243.4,243.4,1475.0,207.2181,207.269,206.5815,206.5815,1475.0
2015-05-29 10:00:00,243.65,243.65,243.49,243.49,200.0,206.7937,206.7937,206.6579,206.6579,200.0
2015-05-29 10:05:00,243.57,243.61,243.46,243.47,1500.0,206.7258,206.7597,206.6324,206.6409,1500.0
2015-05-29 10:10:00,243.56,243.7,243.43,243.7,6550.0,206.7173,206.8361,206.607,206.8361,6550.0
2015-05-29 10:15:00,243.78,244.17,243.6,243.99,13485.0,206.904,207.235,206.7513,207.0823,13485.0
2015-05-29 10:20:00,243.83,244.04,243.74,244.04,10839.0,206.9465,207.1247,206.8701,207.1247,10839.0
2015-05-29 10:25:00,243.92,243.96,243.35,243.35,1500.0,207.0229,207.0568,206.5391,206.5391,1500.0
2015-05-29 10:30:00,243.41,243.41,243.03,243.12,1700.0,206.59,206.59,206.2675,206.3439,1700.0
2015-05-29 10:35:00,243.13,243.13,242.47,242.48,2000.0,206.3524,206.3524,205.7922,205.8007,2000.0
2015-05-29 10:40:00,242.41,242.41,241.8,241.83,6914.0,205.7413,205.7413,205.2235,205.249,6914.0
2015-05-29 10:45:00,241.79,241.95,241.6,241.6,1328.0,205.2151,205.3508,205.0538,205.0538,1328.0
2015-05-29 10:50:00,241.56,241.65,241.38,241.57,6674.0,205.0198,205.0962,204.8671,205.0283,6674.0
2015-05-29 10:55:00,241.47,241.47,240.79,240.88,6081.0,204.9435,204.9435,204.3663,204.4427,6081.0
2015-05-29 11:00:00,240.91,240.91,240.18,240.47,13381.0,204.4682,204.4682,203.8486,204.0947,13381.0
2015-05-29 11:05:00,240.34,240.49,239.9,240.17,9965.0,203.9844,204.1117,203.6109,203.8401,9965.0
2015-05-29 11:10:00,240.17,240.24,239.89,239.89,3530.0,203.8401,203.8995,203.6025,203.6025,3530.0
2015-05-29 11:15:00,239.69,240.27,239.68,240.27,2218.0,203.4327,203.925,203.4242,203.925,2218.0
2015-05-29 11:20:00,240.36,240.7,240.27,240.65,2952.0,204.0014,204.2899,203.925,204.2475,2952.0
2015-05-29 11:25:00,240.64,240.97,240.51,240.79,2200.0,204.239,204.5191,204.1287,204.3663,2200.0
2015-05-29 11:30:00,240.79,240.98,240.79,240.83,5272.0,204.3663,204.5276,204.3663,204.4003,5272.0
2015-05-29 11:35:00,240.83,240.89,240.57,240.86,1558.0,204.4003,204.4512,204.1796,204.4257,1558.0
2015-05-29 11:40:00,241.0,241.49,241.0,241.39,800.0,204.5446,204.9604,204.5446,204.8756,800.0
2015-05-29 11:45:00,241.37,241.46,241.37,241.42,600.0,204.8586,204.935,204.8586,204.901,600.0
2015-05-29 11:50:00,241.34,241.34,240.96,241.03,4893.0,204.8331,204.8331,204.5106,204.57,4893.0
2015-05-29 11:55:00,241.05,241.42,241.05,241.32,10896.0,204.587,204.901,204.587,204.8161,10896.0
2015-05-29 12:00:00,241.28,241.62,241.23,241.62,5098.0,204.7822,205.0708,204.7398,205.0708,5098.0
2015-05-29 12:05:00,241.78,241.86,241.58,241.58,999.0,205.2066,205.2745,205.0368,205.0368,999.0
2015-05-29 12:10:00,241.8,241.8,241.39,241.39,400.0,205.2235,205.2235,204.8756,204.8756,400.0
2015-05-29 12:15:00,241.4,241.75,241.33,241.75,8753.0,204.884,205.1811,204.8246,205.1811,8753.0
2015-05-29 12:20:00,241.73,241.8,241.72,241.72,1900.0,205.1641,205.2235,205.1556,205.1556,1900.0
2015-05-29 12:25:00,241.81,242.1,241.69,242.1,2900.0,205.232,205.4782,205.1302,205.4782,2900.0
2015-05-29 12:30:00,242.07,242.45,242.07,242.18,2730.0,205.4527,205.7752,205.4527,205.5461,2730.0
2015-05-29 12:35:00,242.25,242.46,242.03,242.25,5100.0,205.6055,205.7837,205.4187,205.6055,5100.0
2015-05-29 12:40:00,242.26,242.31,242.06,242.11,3200.0,205.614,205.6564,205.4442,205.4866,3200.0
2015-05-29 12:45:00,241.86,241.96,241.68,241.68,1755.0,205.2745,205.3593,205.1217,205.1217,1755.0
2015-05-29 12:50:00,241.67,241.67,241.53,241.64,946.0,205.1132,205.1132,204.9944,205.0877,946.0
2015-05-29 12:55:00,241.79,241.79,241.79,241.79,100.0,205.2151,205.2151,205.2151,205.2151,100.0
2015-05-29 13:00:00,241.52,241.82,241.52,241.68,800.0,204.9859,205.2405,204.9859,205.1217,800.0
2015-05-29 13:05:00,241.63,241.63,241.12,241.25,16908.0,205.0793,205.0793,204.6464,204.7567,16908.0
2015-05-29 13:10:00,241.27,241.29,241.11,241.21,3720.0,204.7737,204.7907,204.6379,204.7228,3720.0
2015-05-29 13:15:00,241.25,241.49,241.25,241.46,9021.0,204.7567,204.9604,204.7567,204.935,9021.0
2015-05-29 13:20:00,241.48,241.79,241.42,241.76,1400.0,204.9519,205.2151,204.901,205.1896,1400.0
2015-05-29 13:25:00,241.61,241.63,241.43,241.51,800.0,205.0623,205.0793,204.9095,204.9774,800.0
2015-05-29 13:30:00,241.43,241.43,241.07,241.07,3750.0,204.9095,204.9095,204.604,204.604,3750.0
2015-05-29 13:35:00,241.06,241.06,241.02,241.02,600.0,204.5955,204.5955,204.5615,204.5615,600.0
2015-05-29 13:40:00,240.86,240.96,240.83,240.96,1100.0,204.4257,204.5106,204.4003,204.5106,1100.0
2015-05-29 13:45:00,241.01,241.05,240.9,241.05,705.0,204.553,204.587,204.4597,204.587,705.0
2015-05-29 13:50:00,240.79,240.94,240.64,240.64,10029.0,204.3663,204.4936,204.239,204.239,10029.0
2015-05-29 13:55:00,240.58,240.67,240.53,240.67,1500.0,204.1881,204.2645,204.1456,204.2645,1500.0
2015-05-29 14:00:00,240.7,240.73,240.28,240.28,1900.0,204.2899,204.3154,203.9335,203.9335,1900.0
2015-05-29 14:05:00,240.41,240.82,240.41,240.63,3300.0,204.0438,204.3918,204.0438,204.2305,3300.0
2015-05-29 14:10:00,240.51,240.51,240.3,240.44,3150.0,204.1287,204.1287,203.9504,204.0693,3150.0
2015-05-29 14:15:00,240.37,240.37,240.11,240.31,3671.0,204.0099,204.0099,203.7892,203.9589,3671.0
2015-05-29 14:20:00,240.22,240.25,239.86,239.89,3438.0,203.8825,203.908,203.577,203.6025,3438.0
2015-05-29 14:25:00,239.87,240.28,239.8,240.21,3600.0,203.5855,203.9335,203.5261,203.8741,3600.0
2015-05-29 14:30:00,240.14,240.33,240.01,240.15,7682.0,203.8146,203.9759,203.7043,203.8231,7682.0
2015-05-29 14:35:00,240.12,240.21,239.88,239.96,2739.0,203.7977,203.8741,203.594,203.6619,2739.0
2015-05-29 14:40:00,240.12,240.42,240.07,240.2,1700.0,203.7977,204.0523,203.7552,203.8656,1700.0
2015-05-29 14:45:00,240.12,240.12,239.92,240.06,7861.0,203.7977,203.7977,203.6279,203.7467,7861.0
2015-05-29 14:50:00,240.2,240.43,240.17,240.36,3762.0,203.8656,204.0608,203.8401,204.0014,3762.0
2015-05-29 14:55:00,240.45,240.46,240.28,240.28,1700.0,204.0777,204.0862,203.9335,203.9335,1700.0
2015-05-29 15:00:00,240.43,240.5,240.28,240.28,2100.0,204.0608,204.1202,203.9335,203.9335,2100.0
2015-05-29 15:05:00,240.28,240.73,240.28,240.71,2300.0,203.9335,204.3154,203.9335,204.2984,2300.0
2015-05-29 15:10:00,240.82,240.89,240.67,240.84,4805.0,204.3918,204.4512,204.2645,204.4088,4805.0
2015-05-29 15:15:00,240.76,240.86,240.61,240.72,1914.0,204.3409,204.4257,204.2135,204.3069,1914.0
2015-05-29 15:20:00,240.68,240.8,240.54,240.8,4300.0,204.273,204.3748,204.1541,204.3748,4300.0
2015-05-29 15:25:00,240.91,241.01,240.84,240.95,2100.0,204.4682,204.553,204.4088,204.5021,2100.0
2015-05-29 15:30:00,240.96,240.99,240.67,240.72,3848.0,204.5106,204.5361,204.2645,204.3069,3848.0
2015-05-29 15:35:00,240.76,240.89,240.76,240.76,2100.0,204.3409,204.4512,204.3409,204.3409,2100.0
2015-05-29 15:40:00,240.8,241.08,240.76,240.85,5900.0,204.3748,204.6125,204.3409,204.4172,5900.0
2015-05-29 15:45:00,240.91,241.06,240.81,240.83,7594.0,204.4682,204.5955,204.3833,204.4003,7594.0
2015-05-29 15:50:00,240.74,240.74,240.59,240.67,5707.0,204.3239,204.3239,204.1966,204.2645,5707.0
2015-05-29 15:55:00,240.65,240.68,240.34,240.34,25019.0,204.2475,204.273,203.9844,203.9844,25019.0
2015-06-01 09:30:00,240.84,241.16,240.0,240.63,5526.0,204.4088,204.6803,203.6958,204.2305,5526.0
2015-06-01 09:35:00,240.67,240.69,239.94,240.28,2440.0,204.2645,204.2814,203.6449,203.9335,2440.0
2015-06-01 09:40:00,240.26,240.64,240.26,240.58,3099.0,203.9165,204.239,203.9165,204.1881,3099.0
2015-06-01 09:45:00,239.53,240.05,239.53,240.05,2500.0,203.2969,203.7383,203.2969,203.7383,2500.0
2015-06-01 09:50:00,240.01,240.46,239.76,240.39,3043.0,203.7043,204.0862,203.4921,204.0268,3043.0
2015-06-01 09:55:00,240.41,240.74,240.27,240.43,1176.0,204.0438,204.3239,203.925,204.0608,1176.0
2015-06-01 10:00:00,240.72,241.96,240.64,241.83,7308.0,204.3069,205.3593,204.239,205.249,7308.0
2015-06-01 10:05:00,241.52,242.14,241.37,241.93,10793.0,204.9859,205.5121,204.8586,205.3339,10793.0
2015-06-01 10:10:00,242.02,242.02,241.47,241.57,12279.0,205.4103,205.4103,204.9435,205.0283,12279.0
2015-06-01 10:15:00,241.61,241.83,241.27,241.43,7608.0,205.0623,205.249,204.7737,204.9095,7608.0
2015-06-01 10:20:00,241.42,241.94,241.37,241.94,3350.0,204.901,205.3424,204.8586,205.3424,3350.0
2015-06-01 10:25:00,241.76,241.97,241.58,241.95,2000.0,205.1896,205.3678,205.0368,205.3508,2000.0
2015-06-01 10:30:00,241.83,241.83,241.26,241.26,2400.0,205.249,205.249,204.7652,204.7652,2400.0
2015-06-01 10:35:00,241.37,241.47,240.91,241.19,2700.0,204.8586,204.9435,204.4682,204.7058,2700.0
2015-06-01 10:40:00,241.06,241.34,240.95,241.01,7804.0,204.5955,204.8331,204.5021,204.553,7804.0
2015-06-01 10:45:00,240.93,241.11,240.85,240.99,5849.0,204.4851,204.6379,204.4172,204.5361,5849.0
2015-06-01 10:50:00,241.05,241.28,240.98,241.23,3268.0,204.587,204.7822,204.5276,204.7398,3268.0
2015-06-01 10:55:00,241.11,241.81,241.02,241.8,1400.0,204.6379,205.232,204.5615,205.2235,1400.0
2015-06-01 11:00:00,241.8,241.83,241.63,241.68,2234.0,205.2235,205.249,205.0793,205.1217,2234.0
2015-06-01 11:05:00,241.77,242.0,241.69,241.81,2552.0,205.1981,205.3933,205.1302,205.232,2552.0
2015-06-01 11:10:00,241.74,241.97,241.71,241.73,11218.0,205.1726,205.3678,205.1472,205.1641,11218.0
2015-06-01 11:15:00,241.66,241.79,241.46,241.66,8700.0,205.1047,205.2151,204.935,205.1047,8700.0
2015-06-01 11:20:00,241.64,241.78,241.58,241.65,5000.0,205.0877,205.2066,205.0368,205.0962,5000.0
2015-06-01 11:25:00,241.53,241.53,241.03,241.05,2200.0,204.9944,204.9944,204.57,204.587,2200.0
2015-06-01 11:30:00,241.19,241.5,241.15,241.19,4200.0,204.7058,204.9689,204.6719,204.7058,4200.0
2015-06-01 11:35:00,241.24,241.52,241.13,241.36,3978.0,204.7482,204.9859,204.6549,204.8501,3978.0
2015-06-01 11:40:00,241.32,241.67,241.28,241.57,14161.0,204.8161,205.1132,204.7822,205.0283,14161.0
2015-06-01 11:45:00,241.74,241.81,241.63,241.73,800.0,205.1726,205.232,205.0793,205.1641,800.0
2015-06-01 11:50:00,241.56,241.71,241.43,241.56,2500.0,205.0198,205.1472,204.9095,205.0198,2500.0
2015-06-01 11:55:00,241.44,241.57,241.26,241.41,1905.0,204.918,205.0283,204.7652,204.8925,1905.0
2015-06-01 12:00:00,241.4,241.65,241.36,241.6,1587.0,204.884,205.0962,204.8501,205.0538,1587.0
2015-06-01 12:05:00,241.66,241.66,241.47,241.51,1700.0,205.1047,205.1047,204.9435,204.9774,1700.0
2015-06-01 12:10:00,241.57,241.57,241.43,241.5,1400.0,205.0283,205.0283,204.9095,204.9689,1400.0
2015-06-01 12:15:00,241.66,242.16,241.62,242.16,1400.0,205.1047,205.5291,205.0708,205.5291,1400.0
2015-06-01 12:20:00,242.21,242.21,242.0,242.03,6800.0,205.5715,205.5715,205.3933,205.4187,6800.0
2015-06-01 12:25:00,242.03,242.43,241.96,242.43,9314.0,205.4187,205.7582,205.3593,205.7582,9314.0
2015-06-01 12:30:00,242.52,242.65,242.28,242.28,4400.0,205.8346,205.945,205.6309,205.6309,4400.0
2015-06-01 12:35:00,242.32,242.39,241.98,242.39,10648.0,205.6649,205.7243,205.3763,205.7243,10648.0
2015-06-01 12:40:00,242.45,242.45,241.88,242.0,8118.0,205.7752,205.7752,205.2914,205.3933,8118.0
2015-06-01 12:45:00,241.92,242.17,241.9,241.9,21541.0,205.3254,205.5376,205.3084,205.3084,21541.0
2015-06-01 12:50:00,241.95,241.98,241.8,241.88,5950.0,205.3508,205.3763,205.2235,205.2914,5950.0
2015-06-01 12:55:00,241.82,242.09,241.79,241.99,9859.0,205.2405,205.4697,205.2151,205.3848,9859.0
2015-06-01 13:00:00,242.14,242.28,242.08,242.14,1300.0,205.5121,205.6309,205.4612,205.5121,1300.0
2015-06-01 13:05:00,242.06,242.15,242.03,242.04,1000.0,205.4442,205.5206,205.4187,205.4272,1000.0
2015-06-01 13:10:00,242.12,242.17,242.07,242.12,2100.0,205.4951,205.5376,205.4527,205.4951,2100.0
2015-06-01 13:15:00,242.1,242.16,242.09,242.09,445.0,205.4782,205.5291,205.4697,205.4697,445.0
2015-06-01 13:20:00,242.23,242.28,242.23,242.28,200.0,205.5885,205.6309,205.5885,205.6309,200.0
2015-06-01 13:25:00,242.21,242.3,242.05,242.12,2400.0,205.5715,205.6479,205.4357,205.4951,2400.0
2015-06-01 13:30:00,242.15,242.16,242.07,242.07,1200.0,205.5206,205.5291,205.4527,205.4527,1200.0
2015-06-01 13:35:00,242.0,242.0,242.0,242.0,100.0,205.3933,205.3933,205.3933,205.3933,100.0
2015-06-01 13:40:00,242.04,242.04,241.9,241.95,3875.0,205.4272,205.4272,205.3084,205.3508,3875.0
2015-06-01 13:45:00,241.87,241.96,241.71,241.77,6240.0,205.2829,205.3593,205.1472,205.1981,6240.0
2015-06-01 13:50:00,241.73,241.73,241.49,241.5,3200.0,205.1641,205.1641,204.9604,204.9689,3200.0
2015-06-01 13:55:00,241.6,241.62,241.6,241.62,400.0,205.0538,205.0708,205.0538,205.0708,400.0
2015-06-01 14:00:00,241.75,241.8,241.61,241.72,2433.0,205.1811,205.2235,205.0623,205.1556,2433.0
2015-06-01 14:05:00,241.73,241.9,241.56,241.76,14040.0,205.1641,205.3084,205.0198,205.1896,14040.0
2015-06-01 14:10:00,241.76,241.87,241.72,241.73,1600.0,205.1896,205.2829,205.1556,205.1641,1600.0
2015-06-01 14:15:00,241.74,242.0,241.69,241.9,3600.0,205.1726,205.3933,205.1302,205.3084,3600.0
2015-06-01 14:20:00,241.88,241.94,241.84,241.94,800.0,205.2914,205.3424,205.2575,205.3424,800.0
2015-06-01 14:25:00,242.09,242.13,242.09,242.13,270.0,205.4697,205.5036,205.4697,205.5036,270.0
2015-06-01 14:30:00,242.22,242.22,242.07,242.07,600.0,205.58,205.58,205.4527,205.4527,600.0
2015-06-01 14:35:00,241.96,242.05,241.82,241.92,1664.0,205.3593,205.4357,205.2405,205.3254,1664.0
2015-06-01 14:40:00,241.93,242.01,241.93,242.01,797.0,205.3339,205.4018,205.3339,205.4018,797.0
2015-06-01 14:45:00,242.04,242.04,241.85,241.95,2884.0,205.4272,205.4272,205.266,205.3508,2884.0
2015-06-01 14:50:00,241.94,241.94,241.63,241.68,7060.0,205.3424,205.3424,205.0793,205.1217,7060.0
2015-06-01 14:55:00,241.77,241.86,241.76,241.78,3000.0,205.1981,205.2745,205.1896,205.2066,3000.0
2015-06-01 15:00:00,241.8,241.95,241.7,241.79,11778.0,205.2235,205.3508,205.1387,205.2151,11778.0
2015-06-01 15:05:00,241.78,242.02,241.78,242.02,670.0,205.2066,205.4103,205.2066,205.4103,670.0
2015-06-01 15:10:00,241.91,241.93,241.91,241.93,500.0,205.3169,205.3339,205.3169,205.3339,500.0
2015-06-01 15:15:00,242.05,242.13,241.78,241.78,9279.0,205.4357,205.5036,205.2066,205.2066,9279.0
2015-06-01 15:20:00,241.81,241.93,241.8,241.93,1700.0,205.232,205.3339,205.2235,205.3339,1700.0
2015-06-01 15:25:00,241.94,241.97,241.86,241.89,5500.0,205.3424,205.3678,205.2745,205.2999,5500.0
2015-06-01 15:30:00,241.81,241.81,241.51,241.59,4322.0,205.232,205.232,204.9774,205.0453,4322.0
2015-06-01 15:35:00,241.61,241.7,241.6,241.65,2600.0,205.0623,205.1387,205.0538,205.0962,2600.0
2015-06-01 15:40:00,241.69,241.69,241.27,241.27,2900.0,205.1302,205.1302,204.7737,204.7737,2900.0
2015-06-01 15:45:00,241.28,241.52,241.13,241.44,9204.0,204.7822,204.9859,204.6549,204.918,9204.0
2015-06-01 15:50:00,241.52,241.52,240.92,240.92,9696.0,204.9859,204.9859,204.4767,204.4767,9696.0
2015-06-01 15:55:00,240.94,241.05,240.86,241.0,16484.0,204.4936,204.587,204.4257,204.5446,16484.0
2015-06-02 09:30:00,240.56,240.56,240.56,240.56,2392.0,204.1711,204.1711,204.1711,204.1711,2392.0
2015-06-02 09:35:00,240.39,240.47,240.39,240.47,358.0,204.0268,204.0947,204.0268,204.0947,358.0
2015-06-02 09:40:00,240.98,240.98,240.98,240.98,200.0,204.5276,204.5276,204.5276,204.5276,200.0
2015-06-02 09:45:00,241.08,241.15,240.79,240.91,2819.0,204.6125,204.6719,204.3663,204.4682,2819.0
2015-06-02 09:50:00,240.63,240.81,240.63,240.81,200.0,204.2305,204.3833,204.2305,204.3833,200.0
2015-06-02 09:55:00,240.95,241.79,240.77,241.75,3143.0,204.5021,205.2151,204.3493,205.1811,3143.0
2015-06-02 10:00:00,241.7,241.7,240.54,241.47,3193.0,205.1387,205.1387,204.1541,204.9435,3193.0
2015-06-02 10:05:00,241.57,241.57,241.05,241.05,1892.0,205.0283,205.0283,204.587,204.587,1892.0
2015-06-02 10:10:00,241.35,241.6,241.18,241.19,1400.0,204.8416,205.0538,204.6973,204.7058,1400.0
2015-06-02 10:15:00,241.24,241.38,240.99,241.33,2000.0,204.7482,204.8671,204.5361,204.8246,2000.0
2015-06-02 10:20:00,241.19,241.46,241.19,241.46,2172.0,204.7058,204.935,204.7058,204.935,2172.0
2015-06-02 10:25:00,241.4,241.62,241.35,241.35,968.0,204.884,205.0708,204.8416,204.8416,968.0
2015-06-02 10:30:00,241.4,241.61,241.39,241.46,1000.0,204.884,205.0623,204.8756,204.935,1000.0
2015-06-02 10:35:00,241.6,241.99,241.56,241.94,1800.0,205.0538,205.3848,205.0198,205.3424,1800.0
2015-06-02 10:40:00,241.74,241.86,241.35,241.35,2200.0,205.1726,205.2745,204.8416,204.8416,2200.0
2015-06-02 10:45:00,241.49,241.84,241.39,241.41,6924.0,204.9604,205.2575,204.8756,204.8925,6924.0
2015-06-02 10:50:00,241.44,241.58,241.15,241.29,6600.0,204.918,205.0368,204.6719,204.7907,6600.0
2015-06-02 10:55:00,241.16,241.25,241.06,241.07,915.0,204.6803,204.7567,204.5955,204.604,915.0
2015-06-02 11:00:00,240.86,241.21,240.79,241.08,1337.0,204.4257,204.7228,204.3663,204.6125,1337.0
2015-06-02 11:05:00,241.07,241.7,241.07,241.7,949.0,204.604,205.1387,204.604,205.1387,949.0
2015-06-02 11:10:00,241.43,241.43,241.24,241.25,838.0,204.9095,204.9095,204.7482,204.7567,838.0
2015-06-02 11:15:00,241.42,241.43,241.21,241.21,6800.0,204.901,204.9095,204.7228,204.7228,6800.0
2015-06-02 11:20:00,241.13,241.3,241.13,241.3,300.0,204.6549,204.7992,204.6549,204.7992,300.0
2015-06-02 11:25:00,241.21,241.23,241.09,241.23,1700.0,204.7228,204.7398,204.6209,204.7398,1700.0
2015-06-02 11:30:00,241.32,241.32,240.99,241.15,1173.0,204.8161,204.8161,204.5361,204.6719,1173.0
2015-06-02 11:35:00,241.29,241.29,241.27,241.27,300.0,204.7907,204.7907,204.7737,204.7737,300.0
2015-06-02 11:40:00,241.34,241.34,241.14,241.17,950.0,204.8331,204.8331,204.6634,204.6888,950.0
2015-06-02 11:45:00,241.16,241.39,241.16,241.21,2690.0,204.6803,204.8756,204.6803,204.7228,2690.0
2015-06-02 11:50:00,241.14,241.34,241.14,241.34,600.0,204.6634,204.8331,204.6634,204.8331,600.0
2015-06-02 11:55:00,241.17,241.32,240.92,241.01,1880.0,204.6888,204.8161,204.4767,204.553,1880.0
2015-06-02 12:00:00,241.1,241.86,241.09,241.86,4755.0,204.6294,205.2745,204.6209,205.2745,4755.0
2015-06-02 12:05:00,241.96,241.96,241.9,241.9,657.0,205.3593,205.3593,205.3084,205.3084,657.0
2015-06-02 12:10:00,241.91,241.91,241.75,241.75,621.0,205.3169,205.3169,205.1811,205.1811,621.0
2015-06-02 12:15:00,241.83,241.89,241.68,241.83,6300.0,205.249,205.2999,205.1217,205.249,6300.0
2015-06-02 12:20:00,241.7,242.11,241.7,242.07,8894.0,205.1387,205.4866,205.1387,205.4527,8894.0
2015-06-02 12:25:00,242.23,242.32,242.11,242.11,403.0,205.5885,205.6649,205.4866,205.4866,403.0
2015-06-02 12:30:00,242.04,242.1,241.96,242.02,1300.0,205.4272,205.4782,205.3593,205.4103,1300.0
2015-06-02 12:35:00,242.23,242.23,242.22,242.23,100.0,205.5885,205.5885,205.58,205.5885,100.0
2015-06-02 12:40:00,242.2,242.32,242.18,242.26,1600.0,205.563,205.6649,205.5461,205.614,1600.0
2015-06-02 12:45:00,242.35,242.35,242.35,242.35,100.0,205.6903,205.6903,205.6903,205.6903,100.0
2015-06-02 12:50:00,242.46,242.7,242.46,242.5,700.0,205.7837,205.9874,205.7837,205.8177,700.0
2015-06-02 12:55:00,242.49,242.59,242.41,242.43,861.0,205.8092,205.894,205.7413,205.7582,861.0
2015-06-02 13:00:00,242.49,242.71,242.49,242.54,2700.0,205.8092,205.9959,205.8092,205.8516,2700.0
2015-06-02 13:05:00,242.54,242.66,242.54,242.66,500.0,205.8516,205.9534,205.8516,205.9534,500.0
2015-06-02 13:10:00,242.61,242.69,242.57,242.67,2331.0,205.911,205.9789,205.8771,205.9619,2331.0
2015-06-02 13:15:00,242.54,242.87,242.54,242.73,6900.0,205.8516,206.1317,205.8516,206.0129,6900.0
2015-06-02 13:20:00,242.82,243.11,242.82,242.96,2500.0,206.0892,206.3354,206.0892,206.2081,2500.0
2015-06-02 13:25:00,242.87,243.02,242.81,242.95,1200.0,206.1317,206.259,206.0808,206.1996,1200.0
2015-06-02 13:30:00,242.76,242.76,242.45,242.55,900.0,206.0383,206.0383,205.7752,205.8601,900.0
2015-06-02 13:35:00,242.65,242.65,242.64,242.64,200.0,205.945,205.945,205.9365,205.9365,200.0
2015-06-02 13:40:00,242.74,242.79,242.73,242.73,500.0,206.0213,206.0638,206.0129,206.0129,500.0
2015-06-02 13:45:00,242.76,242.8,242.71,242.74,1200.0,206.0383,206.0723,205.9959,206.0213,1200.0
2015-06-02 13:50:00,242.67,242.69,242.45,242.68,1630.0,205.9619,205.9789,205.7752,205.9704,1630.0
2015-06-02 13:55:00,242.65,242.65,242.51,242.6,800.0,205.945,205.945,205.8261,205.9025,800.0
2015-06-02 14:00:00,242.48,242.61,242.41,242.46,6476.0,205.8007,205.911,205.7413,205.7837,6476.0
2015-06-02 14:05:00,242.49,242.52,242.49,242.5,500.0,205.8092,205.8346,205.8092,205.8177,500.0
2015-06-02 14:10:00,242.5,242.5,242.08,242.17,1800.0,205.8177,205.8177,205.4612,205.5376,1800.0
2015-06-02 14:15:00,242.16,242.25,242.16,242.23,800.0,205.5291,205.6055,205.5291,205.5885,800.0
2015-06-02 14:20:00,242.18,242.22,242.17,242.18,1417.0,205.5461,205.58,205.5376,205.5461,1417.0
2015-06-02 14:25:00,242.17,242.17,242.03,242.06,3876.0,205.5376,205.5376,205.4187,205.4442,3876.0
2015-06-02 14:30:00,242.19,242.31,242.18,242.18,4643.0,205.5545,205.6564,205.5461,205.5461,4643.0
2015-06-02 14:35:00,242.17,242.17,241.69,241.75,1700.0,205.5376,205.5376,205.1302,205.1811,1700.0
2015-06-02 14:40:00,241.73,241.73,241.64,241.64,399.0,205.1641,205.1641,205.0877,205.0877,399.0
2015-06-02 14:45:00,241.64,241.81,241.53,241.69,2800.0,205.0877,205.232,204.9944,205.1302,2800.0
2015-06-02 14:50:00,241.61,241.73,241.61,241.73,828.0,205.0623,205.1641,205.0623,205.1641,828.0
2015-06-02 14:55:00,241.81,241.99,241.81,241.91,2510.0,205.232,205.3848,205.232,205.3169,2510.0
2015-06-02 15:00:00,242.02,242.08,241.64,241.73,4733.0,205.4103,205.4612,205.0877,205.1641,4733.0
2015-06-02 15:05:00,241.82,241.83,241.46,241.75,2500.0,205.2405,205.249,204.935,205.1811,2500.0
2015-06-02 15:10:00,241.77,241.97,241.69,241.73,2510.0,205.1981,205.3678,205.1302,205.1641,2510.0
2015-06-02 15:15:00,241.73,241.86,241.69,241.81,2339.0,205.1641,205.2745,205.1302,205.232,2339.0
2015-06-02 15:20:00,241.92,242.04,241.48,241.49,2500.0,205.3254,205.4272,204.9519,204.9604,2500.0
2015-06-02 15:25:00,241.63,242.04,241.63,241.93,3100.0,205.0793,205.4272,205.0793,205.3339,3100.0
2015-06-02 15:30:00,241.87,241.99,241.82,241.98,11868.0,205.2829,205.3848,205.2405,205.3763,11868.0
2015-06-02 15:35:00,242.09,242.22,241.81,241.81,2676.0,205.4697,205.58,205.232,205.232,2676.0
2015-06-02 15:40:00,241.89,241.99,241.68,241.69,3820.0,205.2999,205.3848,205.1217,205.1302,3820.0
2015-06-02 15:45:00,241.64,241.88,241.59,241.82,3700.0,205.0877,205.2914,205.0453,205.2405,3700.0
2015-06-02 15:50:00,241.79,242.03,241.74,241.96,8943.0,205.2151,205.4187,205.1726,205.3593,8943.0
2015-06-02 15:55:00,241.97,242.05,241.87,241.95,14484.0,205.3678,205.4357,205.2829,205.3508,14484.0
2015-06-03 09:30:00,242.78,243.12,242.78,243.12,1540.0,206.0553,206.3439,206.0553,206.3439,1540.0
2015-06-03 09:35:00,242.53,242.6,241.35,241.35,3029.0,205.8431,205.9025,204.8416,204.8416,3029.0
2015-06-03 09:40:00,242.2,242.77,242.03,242.77,900.0,205.563,206.0468,205.4187,206.0468,900.0
2015-06-03 09:45:00,242.99,242.99,242.36,242.36,700.0,206.2335,206.2335,205.6988,205.6988,700.0
2015-06-03 09:50:00,242.64,242.68,242.43,242.46,500.0,205.9365,205.9704,205.7582,205.7837,500.0
2015-06-03 09:55:00,242.48,242.48,242.48,242.48,100.0,205.8007,205.8007,205.8007,205.8007,100.0
2015-06-03 10:00:00,242.71,242.84,242.42,242.67,5800.0,205.9959,206.1062,205.7498,205.9619,5800.0
2015-06-03 10:05:00,242.62,242.76,242.12,242.36,4290.0,205.9195,206.0383,205.4951,205.6988,4290.0
2015-06-03 10:10:00,242.38,242.64,242.3,242.3,3900.0,205.7158,205.9365,205.6479,205.6479,3900.0
2015-06-03 10:15:00,242.39,242.39,241.98,242.02,2366.0,205.7243,205.7243,205.3763,205.4103,2366.0
2015-06-03 10:20:00,242.21,242.86,242.21,242.73,4350.0,205.5715,206.1232,205.5715,206.0129,4350.0
2015-06-03 10:25:00,242.8,242.84,242.7,242.8,2180.0,206.0723,206.1062,205.9874,206.0723,2180.0
2015-06-03 10:30:00,242.84,243.2,242.7,242.99,4000.0,206.1062,206.4118,205.9874,206.2335,4000.0
2015-06-03 10:35:00,242.93,242.97,242.92,242.97,300.0,206.1826,206.2166,206.1741,206.2166,300.0
2015-06-03 10:40:00,242.81,242.84,242.73,242.82,1100.0,206.0808,206.1062,206.0129,206.0892,1100.0
2015-06-03 10:45:00,242.95,242.98,242.81,242.96,2300.0,206.1996,206.225,206.0808,206.2081,2300.0
2015-06-03 10:50:00,242.92,242.92,242.63,242.78,2100.0,206.1741,206.1741,205.928,206.0553,2100.0
2015-06-03 10:55:00,242.71,242.94,242.6,242.61,5277.0,205.9959,206.1911,205.9025,205.911,5277.0
2015-06-03 11:00:00,242.67,242.84,242.56,242.73,10671.0,205.9619,206.1062,205.8686,206.0129,10671.0
2015-06-03 11:05:00,242.56,242.63,242.5,242.62,500.0,205.8686,205.928,205.8177,205.9195,500.0
2015-06-03 11:10:00,242.6,242.84,242.6,242.84,2300.0,205.9025,206.1062,205.9025,206.1062,2300.0
2015-06-03 11:15:00,242.79,242.82,242.63,242.82,1300.0,206.0638,206.0892,205.928,206.0892,1300.0
2015-06-03 11:20:00,242.77,242.9,242.56,242.72,10300.0,206.0468,206.1571,205.8686,206.0044,10300.0
2015-06-03 11:25:00,242.78,242.78,242.4,242.56,5966.0,206.0553,206.0553,205.7328,205.8686,5966.0
2015-06-03 11:30:00,242.56,242.56,242.55,242.56,700.0,205.8686,205.8686,205.8601,205.8686,700.0
2015-06-03 11:35:00,242.56,242.56,242.48,242.48,1315.0,205.8686,205.8686,205.8007,205.8007,1315.0
2015-06-03 11:40:00,242.37,242.37,242.13,242.13,500.0,205.7073,205.7073,205.5036,205.5036,500.0
2015-06-03 11:45:00,242.09,242.42,242.09,242.3,2075.0,205.4697,205.7498,205.4697,205.6479,2075.0
2015-06-03 11:50:00,242.24,242.24,242.17,242.17,200.0,205.597,205.597,205.5376,205.5376,200.0
2015-06-03 11:55:00,242.28,242.44,242.19,242.42,2000.0,205.6309,205.7667,205.5545,205.7498,2000.0
2015-06-03 12:00:00,242.37,242.87,242.37,242.77,4100.0,205.7073,206.1317,205.7073,206.0468,4100.0
2015-06-03 12:05:00,242.65,242.65,242.44,242.56,1100.0,205.945,205.945,205.7667,205.8686,1100.0
2015-06-03 12:10:00,242.58,242.63,242.55,242.55,400.0,205.8855,205.928,205.8601,205.8601,400.0
2015-06-03 12:15:00,242.41,242.6,242.3,242.45,2300.0,205.7413,205.9025,205.6479,205.7752,2300.0
2015-06-03 12:20:00,242.51,242.51,242.36,242.36,200.0,205.8261,205.8261,205.6988,205.6988,200.0
2015-06-03 12:25:00,242.38,242.67,242.33,242.67,1115.0,205.7158,205.9619,205.6734,205.9619,1115.0
2015-06-03 12:30:00,242.53,242.6,242.36,242.36,900.0,205.8431,205.9025,205.6988,205.6988,900.0
2015-06-03 12:35:00,242.34,242.6,242.34,242.6,200.0,205.6819,205.9025,205.6819,205.9025,200.0
2015-06-03 12:40:00,242.78,242.78,242.53,242.54,400.0,206.0553,206.0553,205.8431,205.8516,400.0
2015-06-03 12:45:00,242.44,242.75,242.43,242.66,7522.0,205.7667,206.0298,205.7582,205.9534,7522.0
2015-06-03 12:50:00,242.64,242.66,242.4,242.65,1600.0,205.9365,205.9534,205.7328,205.945,1600.0
2015-06-03 12:55:00,242.55,242.64,242.55,242.64,350.0,205.8601,205.9365,205.8601,205.9365,350.0
2015-06-03 13:00:00,242.88,242.95,242.81,242.85,5018.0,206.1402,206.1996,206.0808,206.1147,5018.0
2015-06-03 13:05:00,242.92,243.0,242.83,242.9,475.0,206.1741,206.242,206.0977,206.1571,475.0
2015-06-03 13:10:00,242.9,243.1,242.9,243.1,300.0,206.1571,206.3269,206.1571,206.3269,300.0
2015-06-03 13:15:00,243.17,243.17,242.9,242.93,1800.0,206.3863,206.3863,206.1571,206.1826,1800.0
2015-06-03 13:20:00,242.98,242.98,242.85,242.85,300.0,206.225,206.225,206.1147,206.1147,300.0
2015-06-03 13:25:00,243.01,243.14,243.01,243.14,900.0,206.2505,206.3608,206.2505,206.3608,900.0
2015-06-03 13:30:00,243.14,243.14,242.96,243.05,800.0,206.3608,206.3608,206.2081,206.2845,800.0
2015-06-03 13:35:00,243.02,243.21,243.02,243.13,800.0,206.259,206.4203,206.259,206.3524,800.0
2015-06-03 13:40:00,243.18,243.29,243.1,243.1,3491.0,206.3948,206.4881,206.3269,206.3269,3491.0
2015-06-03 13:45:00,243.18,243.24,243.18,243.24,200.0,206.3948,206.4457,206.3948,206.4457,200.0
2015-06-03 13:50:00,243.29,243.29,243.12,243.12,2100.0,206.4881,206.4881,206.3439,206.3439,2100.0
2015-06-03 13:55:00,243.12,243.12,242.97,243.02,1010.0,206.3439,206.3439,206.2166,206.259,1010.0
2015-06-03 14:00:00,243.15,243.29,243.12,243.19,1400.0,206.3693,206.4881,206.3439,206.4033,1400.0
2015-06-03 14:05:00,243.14,243.26,243.13,243.26,300.0,206.3608,206.4627,206.3524,206.4627,300.0
2015-06-03 14:10:00,243.27,243.27,243.22,243.22,300.0,206.4712,206.4712,206.4287,206.4287,300.0
2015-06-03 14:15:00,243.2,243.33,243.2,243.25,1400.0,206.4118,206.5221,206.4118,206.4542,1400.0
2015-06-03 14:20:00,243.2,243.39,243.17,243.39,1652.0,206.4118,206.573,206.3863,206.573,1652.0
2015-06-03 14:25:00,243.18,243.18,243.18,243.18,100.0,206.3948,206.3948,206.3948,206.3948,100.0
2015-06-03 14:30:00,243.25,243.34,243.24,243.25,700.0,206.4542,206.5306,206.4457,206.4542,700.0
2015-06-03 14:35:00,243.3,243.45,243.26,243.31,3822.0,206.4966,206.6239,206.4627,206.5051,3822.0
2015-06-03 14:40:00,243.43,243.47,243.22,243.3,12097.0,206.607,206.6409,206.4287,206.4966,12097.0
2015-06-03 14:45:00,243.22,243.34,243.22,243.33,600.0,206.4287,206.5306,206.4287,206.5221,600.0
2015-06-03 14:50:00,243.33,243.42,243.2,243.33,5387.0,206.5221,206.5985,206.4118,206.5221,5387.0
2015-06-03 14:55:00,243.18,243.44,243.18,243.37,15284.0,206.3948,206.6155,206.3948,206.556,15284.0
2015-06-03 15:00:00,243.27,243.48,243.25,243.37,5500.0,206.4712,206.6494,206.4542,206.556,5500.0
2015-06-03 15:05:00,243.4,243.43,243.27,243.36,6051.0,206.5815,206.607,206.4712,206.5476,6051.0
2015-06-03 15:10:00,243.37,243.45,243.26,243.45,8300.0,206.556,206.6239,206.4627,206.6239,8300.0
2015-06-03 15:15:00,243.35,243.47,243.11,243.23,9670.0,206.5391,206.6409,206.3354,206.4372,9670.0
2015-06-03 15:20:00,243.27,243.3,243.14,243.14,3037.0,206.4712,206.4966,206.3608,206.3608,3037.0
2015-06-03 15:25:00,243.18,243.18,243.05,243.06,1500.0,206.3948,206.3948,206.2845,206.2929,1500.0
2015-06-03 15:30:00,243.09,243.09,243.03,243.08,1800.0,206.3184,206.3184,206.2675,206.3099,1800.0
2015-06-03 15:35:00,243.1,243.23,243.02,243.16,8345.0,206.3269,206.4372,206.259,206.3778,8345.0
2015-06-03 15:40:00,243.17,243.17,242.92,242.98,3799.0,206.3863,206.3863,206.1741,206.225,3799.0
2015-06-03 15:45:00,242.96,243.04,242.83,242.85,5169.0,206.2081,206.276,206.0977,206.1147,5169.0
2015-06-03 15:50:00,242.84,243.02,242.81,242.98,5472.0,206.1062,206.259,206.0808,206.225,5472.0
2015-06-03 15:55:00,243.0,243.1,242.83,242.91,11488.0,206.242,206.3269,206.0977,206.1656,11488.0
2015-06-04 09:30:00,241.53,242.32,240.78,242.32,6080.0,204.9944,205.6649,204.3578,205.6649,6080.0
2015-06-04 09:35:00,241.88,242.21,240.97,241.63,4014.0,205.2914,205.5715,204.5191,205.0793,4014.0
2015-06-04 09:40:00,241.63,242.02,241.19,241.74,1800.0,205.0793,205.4103,204.7058,205.1726,1800.0
2015-06-04 09:45:00,241.72,241.72,240.87,240.87,2962.0,205.1556,205.1556,204.4342,204.4342,2962.0
2015-06-04 09:50:00,240.87,241.16,240.6,240.97,3700.0,204.4342,204.6803,204.2051,204.5191,3700.0
2015-06-04 09:55:00,240.97,240.97,240.73,240.73,1800.0,204.5191,204.5191,204.3154,204.3154,1800.0
2015-06-04 10:00:00,241.13,241.27,241.03,241.09,1590.0,204.6549,204.7737,204.57,204.6209,1590.0
2015-06-04 10:05:00,240.93,240.93,240.66,240.66,800.0,204.4851,204.4851,204.256,204.256,800.0
2015-06-04 10:10:00,240.74,240.74,240.4,240.4,2300.0,204.3239,204.3239,204.0353,204.0353,2300.0
2015-06-04 10:15:00,240.3,240.61,240.3,240.44,3615.0,203.9504,204.2135,203.9504,204.0693,3615.0
2015-06-04 10:20:00,240.64,240.74,240.47,240.49,1500.0,204.239,204.3239,204.0947,204.1117,1500.0
2015-06-04 10:25:00,240.54,240.54,240.37,240.37,814.0,204.1541,204.1541,204.0099,204.0099,814.0
2015-06-04 10:30:00,240.41,240.48,240.25,240.3,4905.0,204.0438,204.1032,203.908,203.9504,4905.0
2015-06-04 10:35:00,240.48,240.58,240.0,240.23,9115.0,204.1032,204.1881,203.6958,203.891,9115.0
2015-06-04 10:40:00,240.44,240.69,240.44,240.57,1000.0,204.0693,204.2814,204.0693,204.1796,1000.0
2015-06-04 10:45:00,240.66,240.95,240.58,240.83,4200.0,204.256,204.5021,204.1881,204.4003,4200.0
2015-06-04 10:50:00,240.81,240.9,240.5,240.67,4600.0,204.3833,204.4597,204.1202,204.2645,4600.0
2015-06-04 10:55:00,240.53,240.54,240.29,240.29,300.0,204.1456,204.1541,203.942,203.942,300.0
2015-06-04 11:00:00,240.25,240.25,240.25,240.25,100.0,203.908,203.908,203.908,203.908,100.0
2015-06-04 11:05:00,240.07,240.23,239.91,240.13,13734.0,203.7552,203.891,203.6194,203.8062,13734.0
2015-06-04 11:10:00,240.05,240.74,240.01,240.74,1700.0,203.7383,204.3239,203.7043,204.3239,1700.0
2015-06-04 11:15:00,240.78,240.78,240.52,240.7,4000.0,204.3578,204.3578,204.1372,204.2899,4000.0
2015-06-04 11:20:00,240.54,240.65,240.4,240.4,1640.0,204.1541,204.2475,204.0353,204.0353,1640.0
2015-06-04 11:25:00,240.45,240.63,240.44,240.56,900.0,204.0777,204.2305,204.0693,204.1711,900.0
2015-06-04 11:30:00,240.52,240.52,240.12,240.21,7271.0,204.1372,204.1372,203.7977,203.8741,7271.0
2015-06-04 11:35:00,240.23,240.36,240.03,240.14,6439.0,203.891,204.0014,203.7213,203.8146,6439.0
2015-06-04 11:40:00,240.33,240.49,240.23,240.37,10310.0,203.9759,204.1117,203.891,204.0099,10310.0
2015-06-04 11:45:00,240.23,240.4,240.04,240.08,7564.0,203.891,204.0353,203.7298,203.7637,7564.0
2015-06-04 11:50:00,240.2,240.51,240.2,240.5,2495.0,203.8656,204.1287,203.8656,204.1202,2495.0
2015-06-04 11:55:00,240.52,240.85,240.43,240.85,1604.0,204.1372,204.4172,204.0608,204.4172,1604.0
2015-06-04 12:00:00,240.89,240.89,240.73,240.74,700.0,204.4512,204.4512,204.3154,204.3239,700.0
2015-06-04 12:05:00,240.68,240.82,240.68,240.82,200.0,204.273,204.3918,204.273,204.3918,200.0
2015-06-04 12:10:00,240.67,240.86,240.57,240.74,8514.0,204.2645,204.4257,204.1796,204.3239,8514.0
2015-06-04 12:15:00,240.68,240.81,240.66,240.73,7221.0,204.273,204.3833,204.256,204.3154,7221.0
2015-06-04 12:20:00,240.74,240.84,240.65,240.75,2134.0,204.3239,204.4088,204.2475,204.3324,2134.0
2015-06-04 12:25:00,240.81,240.81,240.8,240.8,300.0,204.3833,204.3833,204.3748,204.3748,300.0
2015-06-04 12:30:00,240.82,240.89,240.82,240.89,600.0,204.3918,204.4512,204.3918,204.4512,600.0
2015-06-04 12:35:00,240.84,240.85,240.79,240.82,1025.0,204.4088,204.4172,204.3663,204.3918,1025.0
2015-06-04 12:40:00,240.78,240.81,240.64,240.8,3500.0,204.3578,204.3833,204.239,204.3748,3500.0
2015-06-04 12:45:00,240.78,240.86,240.71,240.86,700.0,204.3578,204.4257,204.2984,204.4257,700.0
2015-06-04 12:50:00,240.76,240.76,240.66,240.69,800.0,204.3409,204.3409,204.256,204.2814,800.0
2015-06-04 12:55:00,240.64,240.69,240.48,240.49,800.0,204.239,204.2814,204.1032,204.1117,800.0
2015-06-04 13:00:00,240.5,240.5,240.32,240.32,800.0,204.1202,204.1202,203.9674,203.9674,800.0
2015-06-04 13:05:00,240.31,240.33,240.01,240.06,1600.0,203.9589,203.9759,203.7043,203.7467,1600.0
2015-06-04 13:10:00,240.03,240.09,240.02,240.02,925.0,203.7213,203.7722,203.7128,203.7128,925.0
2015-06-04 13:15:00,239.96,240.11,239.63,239.63,11210.0,203.6619,203.7892,203.3818,203.3818,11210.0
2015-06-04 13:20:00,239.77,239.86,239.58,239.66,9362.0,203.5006,203.577,203.3394,203.4073,9362.0
2015-06-04 13:25:00,239.7,239.77,239.47,239.47,7896.0,203.4412,203.5006,203.246,203.246,7896.0
2015-06-04 13:30:00,239.62,239.63,239.36,239.36,8550.0,203.3733,203.3818,203.1526,203.1526,8550.0
2015-06-04 13:35:00,239.3,239.31,239.19,239.29,2100.0,203.1017,203.1102,203.0083,203.0932,2100.0
2015-06-04 13:40:00,239.17,239.2,239.07,239.07,1700.0,202.9914,203.0168,202.9065,202.9065,1700.0
2015-06-04 13:45:00,238.99,239.0,238.88,238.89,1500.0,202.8386,202.8471,202.7452,202.7537,1500.0
2015-06-04 13:50:00,238.95,239.17,238.94,239.15,3600.0,202.8047,202.9914,202.7962,202.9744,3600.0
2015-06-04 13:55:00,238.96,238.96,238.96,238.96,100.0,202.8131,202.8131,202.8131,202.8131,100.0
2015-06-04 14:00:00,239.1,239.31,238.98,239.31,2600.0,202.932,203.1102,202.8301,203.1102,2600.0
2015-06-04 14:05:00,239.3,239.3,238.91,239.0,1200.0,203.1017,203.1017,202.7707,202.8471,1200.0
2015-06-04 14:10:00,239.03,239.52,239.03,239.46,3182.0,202.8725,203.2884,202.8725,203.2375,3182.0
2015-06-04 14:15:00,239.62,239.67,239.37,239.67,5500.0,203.3733,203.4157,203.1611,203.4157,5500.0
2015-06-04 14:20:00,239.58,239.93,239.58,239.91,1505.0,203.3394,203.6364,203.3394,203.6194,1505.0
2015-06-04 14:25:00,239.83,239.83,239.72,239.72,1150.0,203.5515,203.5515,203.4582,203.4582,1150.0
2015-06-04 14:30:00,239.69,239.76,239.52,239.71,7137.0,203.4327,203.4921,203.2884,203.4497,7137.0
2015-06-04 14:35:00,239.69,239.69,239.5,239.53,7074.0,203.4327,203.4327,203.2715,203.2969,7074.0
2015-06-04 14:40:00,239.6,239.68,239.56,239.56,1300.0,203.3563,203.4242,203.3224,203.3224,1300.0
2015-06-04 14:45:00,239.55,239.67,239.51,239.67,2400.0,203.3139,203.4157,203.2799,203.4157,2400.0
2015-06-04 14:50:00,239.67,239.67,239.43,239.47,6385.0,203.4157,203.4157,203.212,203.246,6385.0
2015-06-04 14:55:00,239.4,239.5,239.28,239.45,2100.0,203.1866,203.2715,203.0847,203.229,2100.0
2015-06-04 15:00:00,239.49,239.65,239.49,239.65,2300.0,203.263,203.3988,203.263,203.3988,2300.0
2015-06-04 15:05:00,239.66,239.68,239.47,239.66,7070.0,203.4073,203.4242,203.246,203.4073,7070.0
2015-06-04 15:10:00,239.68,239.71,239.48,239.7,1500.0,203.4242,203.4497,203.2545,203.4412,1500.0
2015-06-04 15:15:00,239.69,239.69,239.27,239.27,2998.0,203.4327,203.4327,203.0762,203.0762,2998.0
2015-06-04 15:20:00,239.33,239.36,239.22,239.22,2000.0,203.1272,203.1526,203.0338,203.0338,2000.0
2015-06-04 15:25:00,239.29,239.42,239.28,239.28,2521.0,203.0932,203.2036,203.0847,203.0847,2521.0
2015-06-04 15:30:00,239.26,239.33,239.21,239.26,3500.0,203.0678,203.1272,203.0253,203.0678,3500.0
2015-06-04 15:35:00,239.23,239.31,239.14,239.23,2532.0,203.0423,203.1102,202.9659,203.0423,2532.0
2015-06-04 15:40:00,239.25,239.31,239.05,239.07,5062.0,203.0593,203.1102,202.8895,202.9065,5062.0
2015-06-04 15:45:00,239.05,239.08,238.99,238.99,7349.0,202.8895,202.915,202.8386,202.8386,7349.0
2015-06-04 15:50:00,238.96,238.96,238.8,238.86,10313.0,202.8131,202.8131,202.6773,202.7283,10313.0
2015-06-04 15:55:00,238.85,239.42,238.85,239.32,15644.0,202.7198,203.2036,202.7198,203.1187,15644.0
2015-06-05 09:30:00,239.6,240.0,239.6,240.0,2148.0,203.3563,203.6958,203.3563,203.6958,2148.0
2015-06-05 09:35:00,238.98,239.3,238.57,238.78,900.0,202.8301,203.1017,202.4821,202.6604,900.0
2015-06-05 09:40:00,238.17,238.64,238.17,238.64,4878.0,202.1426,202.5415,202.1426,202.5415,4878.0
2015-06-05 09:45:00,238.56,238.91,238.39,238.91,1204.0,202.4736,202.7707,202.3294,202.7707,1204.0
2015-06-05 09:50:00,238.97,239.9,238.93,239.9,1100.0,202.8216,203.6109,202.7877,203.6109,1100.0
2015-06-05 09:55:00,239.91,239.91,239.48,239.49,2700.0,203.6194,203.6194,203.2545,203.263,2700.0
2015-06-05 10:00:00,239.28,240.23,239.28,240.06,2876.0,203.0847,203.891,203.0847,203.7467,2876.0
2015-06-05 10:05:00,240.04,240.34,239.8,239.86,2091.0,203.7298,203.9844,203.5261,203.577,2091.0
2015-06-05 10:10:00,239.85,240.09,239.75,240.06,2245.0,203.5685,203.7722,203.4836,203.7467,2245.0
2015-06-05 10:15:00,240.16,240.24,240.04,240.24,2600.0,203.8316,203.8995,203.7298,203.8995,2600.0
2015-06-05 10:20:00,240.5,241.0,240.48,241.0,1800.0,204.1202,204.5446,204.1032,204.5446,1800.0
2015-06-05 10:25:00,240.98,240.98,240.23,240.43,5255.0,204.5276,204.5276,203.891,204.0608,5255.0
2015-06-05 10:30:00,240.43,240.93,240.43,240.75,5087.0,204.0608,204.4851,204.0608,204.3324,5087.0
2015-06-05 10:35:00,240.8,241.2,240.73,240.85,8900.0,204.3748,204.7143,204.3154,204.4172,8900.0
2015-06-05 10:40:00,240.82,241.28,240.48,240.71,6300.0,204.3918,204.7822,204.1032,204.2984,6300.0
2015-06-05 10:45:00,240.61,240.84,240.31,240.34,7147.0,204.2135,204.4088,203.9589,203.9844,7147.0
2015-06-05 10:50:00,240.21,240.21,240.03,240.05,1700.0,203.8741,203.8741,203.7213,203.7383,1700.0
2015-06-05 10:55:00,240.08,240.53,240.03,240.3,5900.0,203.7637,204.1456,203.7213,203.9504,5900.0
2015-06-05 11:00:00,240.43,240.73,240.39,240.73,2900.0,204.0608,204.3154,204.0268,204.3154,2900.0
2015-06-05 11:05:00,240.86,241.07,240.69,240.76,6559.0,204.4257,204.604,204.2814,204.3409,6559.0
2015-06-05 11:10:00,240.74,241.02,240.7,240.81,11632.0,204.3239,204.5615,204.2899,204.3833,11632.0
2015-06-05 11:15:00,240.82,240.87,240.64,240.79,3893.0,204.3918,204.4342,204.239,204.3663,3893.0
2015-06-05 11:20:00,240.88,241.04,240.83,240.84,2500.0,204.4427,204.5785,204.4003,204.4088,2500.0
2015-06-05 11:25:00,240.77,240.91,240.48,240.85,2900.0,204.3493,204.4682,204.1032,204.4172,2900.0
2015-06-05 11:30:00,240.91,240.91,240.61,240.61,900.0,204.4682,204.4682,204.2135,204.2135,900.0
2015-06-05 11:35:00,240.44,240.56,240.34,240.35,15077.0,204.0693,204.1711,203.9844,203.9929,15077.0
2015-06-05 11:40:00,240.35,240.72,240.34,240.7,9860.0,203.9929,204.3069,203.9844,204.2899,9860.0
2015-06-05 11:45:00,240.77,240.87,240.71,240.87,2808.0,204.3493,204.4342,204.2984,204.4342,2808.0
2015-06-05 11:50:00,240.86,241.02,240.8,240.93,1373.0,204.4257,204.5615,204.3748,204.4851,1373.0
2015-06-05 11:55:00,240.98,241.01,240.75,240.76,10737.0,204.5276,204.553,204.3324,204.3409,10737.0
2015-06-05 12:00:00,240.68,240.88,240.6,240.76,11603.0,204.273,204.4427,204.2051,204.3409,11603.0
2015-06-05 12:05:00,240.79,240.79,240.46,240.59,7290.0,204.3663,204.3663,204.0862,204.1966,7290.0
2015-06-05 12:10:00,240.65,240.71,240.65,240.68,500.0,204.2475,204.2984,204.2475,204.273,500.0
2015-06-05 12:15:00,240.57,240.73,240.32,240.42,14857.0,204.1796,204.3154,203.9674,204.0523,14857.0
2015-06-05 12:20:00,240.37,240.4,240.05,240.05,2400.0,204.0099,204.0353,203.7383,203.7383,2400.0
2015-06-05 12:25:00,239.86,239.95,239.51,239.71,2000.0,203.577,203.6534,203.2799,203.4497,2000.0
2015-06-05 12:30:00,239.72,239.88,239.72,239.82,1100.0,203.4582,203.594,203.4582,203.543,1100.0
2015-06-05 12:35:00,239.84,240.0,239.57,239.95,3800.0,203.56,203.6958,203.3309,203.6534,3800.0
2015-06-05 12:40:00,239.97,240.6,239.81,240.6,400.0,203.6704,204.2051,203.5346,204.2051,400.0
2015-06-05 12:45:00,240.4,240.44,240.33,240.44,1000.0,204.0353,204.0693,203.9759,204.0693,1000.0
2015-06-05 12:50:00,240.48,240.69,240.46,240.69,706.0,204.1032,204.2814,204.0862,204.2814,706.0
2015-06-05 12:55:00,240.71,240.97,240.69,240.81,1600.0,204.2984,204.5191,204.2814,204.3833,1600.0
2015-06-05 13:00:00,240.85,240.91,240.73,240.77,7715.0,204.4172,204.4682,204.3154,204.3493,7715.0
2015-06-05 13:05:00,240.91,240.98,240.8,240.98,5108.0,204.4682,204.5276,204.3748,204.5276,5108.0
2015-06-05 13:10:00,240.81,240.92,240.76,240.81,1300.0,204.3833,204.4767,204.3409,204.3833,1300.0
2015-06-05 13:15:00,240.78,240.96,240.68,240.85,8323.0,204.3578,204.5106,204.273,204.4172,8323.0
2015-06-05 13:20:00,240.77,240.85,240.56,240.63,9794.0,204.3493,204.4172,204.1711,204.2305,9794.0
2015-06-05 13:25:00,240.56,240.89,240.55,240.83,3900.0,204.1711,204.4512,204.1626,204.4003,3900.0
2015-06-05 13:30:00,240.79,241.0,240.78,241.0,2628.0,204.3663,204.5446,204.3578,204.5446,2628.0
2015-06-05 13:35:00,240.97,240.97,240.45,240.74,5101.0,204.5191,204.5191,204.0777,204.3239,5101.0
2015-06-05 13:40:00,240.78,240.88,240.45,240.6,3954.0,204.3578,204.4427,204.0777,204.2051,3954.0
2015-06-05 13:45:00,240.62,240.62,240.4,240.45,4413.0,204.222,204.222,204.0353,204.0777,4413.0
2015-06-05 13:50:00,240.32,240.32,240.32,240.32,200.0,203.9674,203.9674,203.9674,203.9674,200.0
2015-06-05 13:55:00,240.43,240.6,240.43,240.55,3887.0,204.0608,204.2051,204.0608,204.1626,3887.0
2015-06-05 14:00:00,240.34,240.34,240.34,240.34,100.0,203.9844,203.9844,203.9844,203.9844,100.0
2015-06-05 14:05:00,240.31,240.34,240.31,240.34,600.0,203.9589,203.9844,203.9589,203.9844,600.0
2015-06-05 14:10:00,240.42,240.46,240.32,240.46,1850.0,204.0523,204.0862,203.9674,204.0862,1850.0
2015-06-05 14:15:00,240.44,240.63,240.42,240.63,1300.0,204.0693,204.2305,204.0523,204.2305,1300.0
2015-06-05 14:20:00,240.63,240.67,240.4,240.4,800.0,204.2305,204.2645,204.0353,204.0353,800.0
2015-06-05 14:25:00,240.47,240.58,240.4,240.44,1671.0,204.0947,204.1881,204.0353,204.0693,1671.0
2015-06-05 14:30:00,240.49,240.62,240.49,240.61,1007.0,204.1117,204.222,204.1117,204.2135,1007.0
2015-06-05 14:35:00,240.62,241.06,240.61,241.06,3056.0,204.222,204.5955,204.2135,204.5955,3056.0
2015-06-05 14:40:00,240.93,241.11,240.85,240.96,8261.0,204.4851,204.6379,204.4172,204.5106,8261.0
2015-06-05 14:45:00,241.01,241.11,240.76,240.84,5046.0,204.553,204.6379,204.3409,204.4088,5046.0
2015-06-05 14:50:00,240.81,241.32,240.81,241.32,1600.0,204.3833,204.8161,204.3833,204.8161,1600.0
2015-06-05 14:55:00,241.4,241.4,240.95,240.95,1234.0,204.884,204.884,204.5021,204.5021,1234.0
2015-06-05 15:00:00,240.95,241.15,240.95,240.98,1200.0,204.5021,204.6719,204.5021,204.5276,1200.0
2015-06-05 15:05:00,240.96,241.25,240.88,241.15,11708.0,204.5106,204.7567,204.4427,204.6719,11708.0
2015-06-05 15:10:00,241.1,241.24,241.1,241.24,2100.0,204.6294,204.7482,204.6294,204.7482,2100.0
2015-06-05 15:15:00,241.14,241.14,240.98,241.01,3400.0,204.6634,204.6634,204.5276,204.553,3400.0
2015-06-05 15:20:00,240.96,241.25,240.9,240.93,9696.0,204.5106,204.7567,204.4597,204.4851,9696.0
2015-06-05 15:25:00,240.97,240.99,240.78,240.88,7736.0,204.5191,204.5361,204.3578,204.4427,7736.0
2015-06-05 15:30:00,240.95,241.17,240.85,241.12,6059.0,204.5021,204.6888,204.4172,204.6464,6059.0
2015-06-05 15:35:00,241.12,241.17,240.77,240.97,5248.0,204.6464,204.6888,204.3493,204.5191,5248.0
2015-06-05 15:40:00,240.95,241.06,240.9,240.93,4406.0,204.5021,204.5955,204.4597,204.4851,4406.0
2015-06-05 15:45:00,240.9,241.17,240.6,241.17,7674.0,204.4597,204.6888,204.2051,204.6888,7674.0
2015-06-05 15:50:00,241.2,241.3,241.13,241.22,6413.0,204.7143,204.7992,204.6549,204.7313,6413.0
2015-06-05 15:55:00,241.28,241.46,241.02,241.07,16542.0,204.7822,204.935,204.5615,204.604,16542.0
2015-06-08 09:30:00,240.44,240.48,240.44,240.47,5361.0,204.0693,204.1032,204.0693,204.0947,5361.0
2015-06-08 09:35:00,240.96,241.3,240.58,241.3,700.0,204.5106,204.7992,204.1881,204.7992,700.0
2015-06-08 09:40:00,241.22,241.48,240.52,241.16,1500.0,204.7313,204.9519,204.1372,204.6803,1500.0
2015-06-08 09:45:00,241.17,241.17,240.78,240.97,3000.0,204.6888,204.6888,204.3578,204.5191,3000.0
2015-06-08 09:50:00,240.92,241.18,240.56,241.03,10009.0,204.4767,204.6973,204.1711,204.57,10009.0
2015-06-08 09:55:00,240.97,240.98,240.97,240.97,100.0,204.5191,204.5276,204.5191,204.5191,100.0
2015-06-08 10:00:00,240.92,241.2,240.89,241.2,4300.0,204.4767,204.7143,204.4512,204.7143,4300.0
2015-06-08 10:05:00,241.52,241.6,241.28,241.5,1482.0,204.9859,205.0538,204.7822,204.9689,1482.0
2015-06-08 10:10:00,241.56,241.65,241.39,241.5,2800.0,205.0198,205.0962,204.8756,204.9689,2800.0
2015-06-08 10:15:00,241.36,241.55,241.34,241.41,2900.0,204.8501,205.0114,204.8331,204.8925,2900.0
2015-06-08 10:20:00,241.49,241.98,241.49,241.98,4351.0,204.9604,205.3763,204.9604,205.3763,4351.0
2015-06-08 10:25:00,241.83,241.92,241.77,241.88,2662.0,205.249,205.3254,205.1981,205.2914,2662.0
2015-06-08 10:30:00,241.67,241.79,241.39,241.79,12568.0,205.1132,205.2151,204.8756,205.2151,12568.0
2015-06-08 10:35:00,241.72,241.79,241.64,241.73,1400.0,205.1556,205.2151,205.0877,205.1641,1400.0
2015-06-08 10:40:00,241.75,241.87,241.6,241.6,1200.0,205.1811,205.2829,205.0538,205.0538,1200.0
2015-06-08 10:45:00,241.6,241.77,241.59,241.77,2090.0,205.0538,205.1981,205.0453,205.1981,2090.0
2015-06-08 10:50:00,241.67,241.68,241.67,241.68,700.0,205.1132,205.1217,205.1132,205.1217,700.0
2015-06-08 10:55:00,241.68,241.77,241.43,241.49,7669.0,205.1217,205.1981,204.9095,204.9604,7669.0
2015-06-08 11:00:00,241.41,241.6,241.32,241.37,1900.0,204.8925,205.0538,204.8161,204.8586,1900.0
2015-06-08 11:05:00,241.28,241.56,241.2,241.56,1000.0,204.7822,205.0198,204.7143,205.0198,1000.0
2015-06-08 11:10:00,241.4,241.4,241.12,241.23,1600.0,204.884,204.884,204.6464,204.7398,1600.0
2015-06-08 11:15:00,241.2,241.5,241.2,241.5,1045.0,204.7143,204.9689,204.7143,204.9689,1045.0
2015-06-08 11:20:00,241.34,241.38,241.28,241.34,1000.0,204.8331,204.8671,204.7822,204.8331,1000.0
2015-06-08 11:25:00,241.2,241.25,241.04,241.18,7047.0,204.7143,204.7567,204.5785,204.6973,7047.0
2015-06-08 11:30:00,241.18,241.18,240.95,241.0,2700.0,204.6973,204.6973,204.5021,204.5446,2700.0
2015-06-08 11:35:00,241.0,241.15,240.96,241.09,2187.0,204.5446,204.6719,204.5106,204.6209,2187.0
2015-06-08 11:40:00,240.99,241.21,240.92,241.21,1800.0,204.5361,204.7228,204.4767,204.7228,1800.0
2015-06-08 11:45:00,241.16,241.33,241.15,241.24,1800.0,204.6803,204.8246,204.6719,204.7482,1800.0
2015-06-08 11:50:00,241.22,241.32,241.02,241.22,3400.0,204.7313,204.8161,204.5615,204.7313,3400.0
2015-06-08 11:55:00,241.21,241.4,241.04,241.29,5702.0,204.7228,204.884,204.5785,204.7907,5702.0
2015-06-08 12:00:00,241.2,241.38,241.2,241.33,1100.0,204.7143,204.8671,204.7143,204.8246,1100.0
2015-06-08 12:05:00,241.42,241.42,241.04,241.04,6800.0,204.901,204.901,204.5785,204.5785,6800.0
2015-06-08 12:10:00,241.07,241.07,240.95,240.95,800.0,204.604,204.604,204.5021,204.5021,800.0
2015-06-08 12:15:00,240.89,240.98,240.75,240.98,1700.0,204.4512,204.5276,204.3324,204.5276,1700.0
2015-06-08 12:20:00,240.8,240.8,240.68,240.68,513.0,204.3748,204.3748,204.273,204.273,513.0
2015-06-08 12:25:00,240.63,240.78,240.6,240.78,1971.0,204.2305,204.3578,204.2051,204.3578,1971.0
2015-06-08 12:30:00,240.82,240.89,240.82,240.87,440.0,204.3918,204.4512,204.3918,204.4342,440.0
2015-06-08 12:35:00,240.93,241.14,240.93,241.14,600.0,204.4851,204.6634,204.4851,204.6634,600.0
2015-06-08 12:40:00,240.93,241.17,240.85,240.86,2300.0,204.4851,204.6888,204.4172,204.4257,2300.0
2015-06-08 12:45:00,240.85,240.95,240.85,240.95,500.0,204.4172,204.5021,204.4172,204.5021,500.0
2015-06-08 12:50:00,240.85,241.03,240.84,240.84,5505.0,204.4172,204.57,204.4088,204.4088,5505.0
2015-06-08 12:55:00,240.85,240.91,240.66,240.91,1600.0,204.4172,204.4682,204.256,204.4682,1600.0
2015-06-08 13:00:00,240.78,240.95,240.75,240.8,1403.0,204.3578,204.5021,204.3324,204.3748,1403.0
2015-06-08 13:05:00,240.74,240.87,240.62,240.7,4767.0,204.3239,204.4342,204.222,204.2899,4767.0
2015-06-08 13:10:00,240.72,240.76,240.57,240.66,2347.0,204.3069,204.3409,204.1796,204.256,2347.0
2015-06-08 13:15:00,240.58,240.74,240.35,240.49,3502.0,204.1881,204.3239,203.9929,204.1117,3502.0
2015-06-08 13:20:00,240.56,240.56,240.48,240.5,1210.0,204.1711,204.1711,204.1032,204.1202,1210.0
2015-06-08 13:25:00,240.44,240.56,240.42,240.42,4100.0,204.0693,204.1711,204.0523,204.0523,4100.0
2015-06-08 13:30:00,240.22,240.28,240.18,240.2,700.0,203.8825,203.9335,203.8486,203.8656,700.0
2015-06-08 13:35:00,240.16,240.26,240.14,240.21,900.0,203.8316,203.9165,203.8146,203.8741,900.0
2015-06-08 13:40:00,240.21,240.56,240.21,240.42,10154.0,203.8741,204.1711,203.8741,204.0523,10154.0
2015-06-08 13:45:00,240.49,240.7,240.35,240.56,11163.0,204.1117,204.2899,203.9929,204.1711,11163.0
2015-06-08 13:50:00,240.5,240.68,240.48,240.59,8198.0,204.1202,204.273,204.1032,204.1966,8198.0
2015-06-08 13:55:00,240.6,240.94,240.54,240.55,5262.0,204.2051,204.4936,204.1541,204.1626,5262.0
2015-06-08 14:00:00,240.48,240.62,240.47,240.59,7482.0,204.1032,204.222,204.0947,204.1966,7482.0
2015-06-08 14:05:00,240.58,240.58,240.43,240.45,1600.0,204.1881,204.1881,204.0608,204.0777,1600.0
2015-06-08 14:10:00,240.42,240.45,240.41,240.45,700.0,204.0523,204.0777,204.0438,204.0777,700.0
2015-06-08 14:15:00,240.39,240.39,240.36,240.36,300.0,204.0268,204.0268,204.0014,204.0014,300.0
2015-06-08 14:20:00,240.41,240.45,240.15,240.16,1400.0,204.0438,204.0777,203.8231,203.8316,1400.0
2015-06-08 14:25:00,240.18,240.38,240.14,240.38,1351.0,203.8486,204.0183,203.8146,204.0183,1351.0
2015-06-08 14:30:00,240.37,240.63,240.29,240.62,1625.0,204.0099,204.2305,203.942,204.222,1625.0
2015-06-08 14:35:00,240.73,241.01,240.68,240.74,11500.0,204.3154,204.553,204.273,204.3239,11500.0
2015-06-08 14:40:00,240.69,240.91,240.69,240.79,1733.0,204.2814,204.4682,204.2814,204.3663,1733.0
2015-06-08 14:45:00,240.65,240.65,240.56,240.56,300.0,204.2475,204.2475,204.1711,204.1711,300.0
2015-06-08 14:50:00,240.56,240.77,240.49,240.5,2578.0,204.1711,204.3493,204.1117,204.1202,2578.0
2015-06-08 14:55:00,240.6,240.8,240.58,240.8,700.0,204.2051,204.3748,204.1881,204.3748,700.0
2015-06-08 15:00:00,240.88,240.88,240.52,240.6,1300.0,204.4427,204.4427,204.1372,204.2051,1300.0
2015-06-08 15:05:00,240.5,240.67,240.49,240.59,1902.0,204.1202,204.2645,204.1117,204.1966,1902.0
2015-06-08 15:10:00,240.49,240.49,240.33,240.38,2090.0,204.1117,204.1117,203.9759,204.0183,2090.0
2015-06-08 15:15:00,240.45,240.49,240.22,240.37,2316.0,204.0777,204.1117,203.8825,204.0099,2316.0
2015-06-08 15:20:00,240.33,240.39,240.09,240.12,3004.0,203.9759,204.0268,203.7722,203.7977,3004.0
2015-06-08 15:25:00,240.1,240.28,240.1,240.27,1646.0,203.7807,203.9335,203.7807,203.925,1646.0
2015-06-08 15:30:00,240.22,240.32,240.15,240.2,2900.0,203.8825,203.9674,203.8231,203.8656,2900.0
2015-06-08 15:35:00,240.04,240.19,239.77,239.97,3643.0,203.7298,203.8571,203.5006,203.6704,3643.0
2015-06-08 15:40:00,239.95,239.96,239.87,239.96,3090.0,203.6534,203.6619,203.5855,203.6619,3090.0
2015-06-08 15:45:00,239.89,239.93,239.7,239.75,5275.0,203.6025,203.6364,203.4412,203.4836,5275.0
2015-06-08 15:50:00,239.83,239.92,239.74,239.74,5018.0,203.5515,203.6279,203.4751,203.4751,5018.0
2015-06-08 15:55:00,239.72,239.76,239.35,239.39,12122.0,203.4582,203.4921,203.1441,203.1781,12122.0
2015-06-09 09:30:00,239.84,241.19,239.58,241.19,3907.0,203.56,204.7058,203.3394,204.7058,3907.0
2015-06-09 09:35:00,241.28,241.28,240.09,240.09,200.0,204.7822,204.7822,203.7722,203.7722,200.0
2015-06-09 09:40:00,240.75,240.75,240.75,240.75,100.0,204.3324,204.3324,204.3324,204.3324,100.0
2015-06-09 09:45:00,240.68,241.31,240.59,240.99,2005.0,204.273,204.8077,204.1966,204.5361,2005.0
2015-06-09 09:50:00,241.38,241.38,241.13,241.13,500.0,204.8671,204.8671,204.6549,204.6549,500.0
2015-06-09 09:55:00,241.31,241.38,241.08,241.32,2800.0,204.8077,204.8671,204.6125,204.8161,2800.0
2015-06-09 10:00:00,241.08,241.34,240.92,240.97,1500.0,204.6125,204.8331,204.4767,204.5191,1500.0
2015-06-09 10:05:00,240.86,241.25,240.86,241.25,900.0,204.4257,204.7567,204.4257,204.7567,900.0
2015-06-09 10:10:00,241.25,241.39,241.25,241.39,900.0,204.7567,204.8756,204.7567,204.8756,900.0
2015-06-09 10:15:00,241.44,241.64,241.2,241.64,4828.0,204.918,205.0877,204.7143,205.0877,4828.0
2015-06-09 10:20:00,241.45,241.78,241.45,241.56,1244.0,204.9265,205.2066,204.9265,205.0198,1244.0
2015-06-09 10:25:00,241.67,241.76,241.45,241.45,3685.0,205.1132,205.1896,204.9265,204.9265,3685.0
2015-06-09 10:30:00,241.3,241.32,241.1,241.32,1800.0,204.7992,204.8161,204.6294,204.8161,1800.0
2015-06-09 10:35:00,241.5,241.64,241.24,241.64,1100.0,204.9689,205.0877,204.7482,205.0877,1100.0
2015-06-09 10:40:00,241.56,241.92,241.5,241.79,2388.0,205.0198,205.3254,204.9689,205.2151,2388.0
2015-06-09 10:45:00,241.78,241.86,241.64,241.77,3450.0,205.2066,205.2745,205.0877,205.1981,3450.0
2015-06-09 10:50:00,241.78,242.11,241.74,241.82,3300.0,205.2066,205.4866,205.1726,205.2405,3300.0
2015-06-09 10:55:00,241.87,242.16,241.86,242.16,800.0,205.2829,205.5291,205.2745,205.5291,800.0
2015-06-09 11:00:00,242.2,242.43,242.19,242.32,4200.0,205.563,205.7582,205.5545,205.6649,4200.0
2015-06-09 11:05:00,242.4,242.69,242.31,242.58,5750.0,205.7328,205.9789,205.6564,205.8855,5750.0
2015-06-09 11:10:00,242.59,242.59,242.34,242.39,2362.0,205.894,205.894,205.6819,205.7243,2362.0
2015-06-09 11:15:00,242.39,242.5,242.27,242.27,1910.0,205.7243,205.8177,205.6224,205.6224,1910.0
2015-06-09 11:20:00,242.28,242.35,242.07,242.15,13066.0,205.6309,205.6903,205.4527,205.5206,13066.0
2015-06-09 11:25:00,242.24,242.46,242.12,242.29,5697.0,205.597,205.7837,205.4951,205.6394,5697.0
2015-06-09 11:30:00,242.33,242.89,242.31,242.62,2165.0,205.6734,206.1487,205.6564,205.9195,2165.0
2015-06-09 11:35:00,242.53,242.59,242.48,242.58,1535.0,205.8431,205.894,205.8007,205.8855,1535.0
2015-06-09 11:40:00,242.5,242.66,242.48,242.64,1259.0,205.8177,205.9534,205.8007,205.9365,1259.0
2015-06-09 11:45:00,242.51,242.7,242.38,242.38,4478.0,205.8261,205.9874,205.7158,205.7158,4478.0
2015-06-09 11:50:00,242.47,242.54,242.38,242.46,1730.0,205.7922,205.8516,205.7158,205.7837,1730.0
2015-06-09 11:55:00,242.41,242.41,242.17,242.22,4350.0,205.7413,205.7413,205.5376,205.58,4350.0
2015-06-09 12:00:00,242.27,242.28,241.97,242.1,4000.0,205.6224,205.6309,205.3678,205.4782,4000.0
2015-06-09 12:05:00,242.01,242.15,241.99,242.05,1600.0,205.4018,205.5206,205.3848,205.4357,1600.0
2015-06-09 12:10:00,242.05,242.18,241.73,242.0,12703.0,205.4357,205.5461,205.1641,205.3933,12703.0
2015-06-09 12:15:00,242.04,242.16,241.93,242.14,2800.0,205.4272,205.5291,205.3339,205.5121,2800.0
2015-06-09 12:20:00,242.13,242.13,241.9,241.97,2493.0,205.5036,205.5036,205.3084,205.3678,2493.0
2015-06-09 12:25:00,241.97,241.97,241.77,241.77,400.0,205.3678,205.3678,205.1981,205.1981,400.0
2015-06-09 12:30:00,241.77,241.92,241.77,241.91,1432.0,205.1981,205.3254,205.1981,205.3169,1432.0
2015-06-09 12:35:00,241.91,242.02,241.87,242.02,3890.0,205.3169,205.4103,205.2829,205.4103,3890.0
2015-06-09 12:40:00,241.96,242.04,241.96,242.0,976.0,205.3593,205.4272,205.3593,205.3933,976.0
2015-06-09 12:45:00,241.91,241.93,241.71,241.9,6406.0,205.3169,205.3339,205.1472,205.3084,6406.0
2015-06-09 12:50:00,241.83,241.89,241.83,241.84,700.0,205.249,205.2999,205.249,205.2575,700.0
2015-06-09 12:55:00,241.83,241.92,241.77,241.84,2100.0,205.249,205.3254,205.1981,205.2575,2100.0
2015-06-09 13:00:00,241.97,242.02,241.97,241.99,800.0,205.3678,205.4103,205.3678,205.3848,800.0
2015-06-09 13:05:00,241.88,241.88,241.82,241.84,1500.0,205.2914,205.2914,205.2405,205.2575,1500.0
2015-06-09 13:10:00,241.96,241.96,241.7,241.74,2600.0,205.3593,205.3593,205.1387,205.1726,2600.0
2015-06-09 13:15:00,241.69,241.85,241.62,241.85,3086.0,205.1302,205.266,205.0708,205.266,3086.0
2015-06-09 13:20:00,241.85,241.94,241.81,241.81,2500.0,205.266,205.3424,205.232,205.232,2500.0
2015-06-09 13:25:00,241.71,241.82,241.54,241.75,26518.0,205.1472,205.2405,205.0029,205.1811,26518.0
2015-06-09 13:30:00,241.69,241.74,241.49,241.68,9100.0,205.1302,205.1726,204.9604,205.1217,9100.0
2015-06-09 13:35:00,241.7,241.82,241.64,241.71,6500.0,205.1387,205.2405,205.0877,205.1472,6500.0
2015-06-09 13:40:00,241.73,241.86,241.61,241.73,6203.0,205.1641,205.2745,205.0623,205.1641,6203.0
2015-06-09 13:45:00,241.73,241.92,241.7,241.81,6433.0,205.1641,205.3254,205.1387,205.232,6433.0
2015-06-09 13:50:00,241.76,241.83,241.65,241.76,6500.0,205.1896,205.249,205.0962,205.1896,6500.0
2015-06-09 13:55:00,241.78,241.84,241.68,241.73,5375.0,205.2066,205.2575,205.1217,205.1641,5375.0
2015-06-09 14:00:00,241.74,241.91,241.68,241.72,4400.0,205.1726,205.3169,205.1217,205.1556,4400.0
2015-06-09 14:05:00,241.7,241.85,241.65,241.67,4179.0,205.1387,205.266,205.0962,205.1132,4179.0
2015-06-09 14:10:00,241.63,241.78,241.51,241.54,3701.0,205.0793,205.2066,204.9774,205.0029,3701.0
2015-06-09 14:15:00,241.51,241.75,241.45,241.73,1800.0,204.9774,205.1811,204.9265,205.1641,1800.0
2015-06-09 14:20:00,241.72,241.86,241.72,241.75,8700.0,205.1556,205.2745,205.1556,205.1811,8700.0
2015-06-09 14:25:00,241.73,241.73,241.49,241.5,3390.0,205.1641,205.1641,204.9604,204.9689,3390.0
2015-06-09 14:30:00,241.54,241.71,241.33,241.59,10750.0,205.0029,205.1472,204.8246,205.0453,10750.0
2015-06-09 14:35:00,241.59,241.68,241.18,241.68,11468.0,205.0453,205.1217,204.6973,205.1217,11468.0
2015-06-09 14:40:00,241.69,241.69,241.34,241.34,2106.0,205.1302,205.1302,204.8331,204.8331,2106.0
2015-06-09 14:45:00,241.3,241.31,240.99,241.16,3200.0,204.7992,204.8077,204.5361,204.6803,3200.0
2015-06-09 14:50:00,241.25,241.3,240.96,240.96,4172.0,204.7567,204.7992,204.5106,204.5106,4172.0
2015-06-09 14:55:00,240.98,241.16,240.89,241.03,4873.0,204.5276,204.6803,204.4512,204.57,4873.0
2015-06-09 15:00:00,241.01,241.28,240.93,241.28,2831.0,204.553,204.7822,204.4851,204.7822,2831.0
2015-06-09 15:05:00,241.28,241.3,241.1,241.24,7700.0,204.7822,204.7992,204.6294,204.7482,7700.0
2015-06-09 15:10:00,241.21,241.37,241.08,241.31,6531.0,204.7228,204.8586,204.6125,204.8077,6531.0
2015-06-09 15:15:00,241.31,241.61,241.27,241.54,11020.0,204.8077,205.0623,204.7737,205.0029,11020.0
2015-06-09 15:20:00,241.55,241.55,241.29,241.31,4500.0,205.0114,205.0114,204.7907,204.8077,4500.0
2015-06-09 15:25:00,241.29,241.32,240.84,240.98,9010.0,204.7907,204.8161,204.4088,204.5276,9010.0
2015-06-09 15:30:00,240.96,240.98,240.74,240.92,8390.0,204.5106,204.5276,204.3239,204.4767,8390.0
2015-06-09 15:35:00,240.97,241.25,240.92,241.22,8901.0,204.5191,204.7567,204.4767,204.7313,8901.0
2015-06-09 15:40:00,241.28,241.28,241.06,241.22,4776.0,204.7822,204.7822,204.5955,204.7313,4776.0
2015-06-09 15:45:00,241.22,241.54,241.2,241.53,7170.0,204.7313,205.0029,204.7143,204.9944,7170.0
2015-06-09 15:50:00,241.49,241.59,241.43,241.43,16582.0,204.9604,205.0453,204.9095,204.9095,16582.0
2015-06-09 15:55:00,241.48,241.62,241.32,241.51,25200.0,204.9519,205.0708,204.8161,204.9774,25200.0
2015-06-10 09:30:00,241.76,242.2,241.01,241.24,9653.0,205.1896,205.563,204.553,204.7482,9653.0
2015-06-10 09:35:00,241.25,241.72,241.25,241.71,2294.0,204.7567,205.1556,204.7567,205.1472,2294.0
2015-06-10 09:40:00,241.9,242.75,241.9,242.75,2500.0,205.3084,206.0298,205.3084,206.0298,2500.0
2015-06-10 09:45:00,242.74,243.17,242.68,242.83,4100.0,206.0213,206.3863,205.9704,206.0977,4100.0
2015-06-10 09:50:00,242.77,242.86,242.64,242.85,600.0,206.0468,206.1232,205.9365,206.1147,600.0
2015-06-10 09:55:00,242.94,243.0,242.48,242.6,1400.0,206.1911,206.242,205.8007,205.9025,1400.0
2015-06-10 10:00:00,242.62,242.71,242.61,242.62,578.0,205.9195,205.9959,205.911,205.9195,578.0
2015-06-10 10:05:00,242.6,242.94,242.5,242.88,5550.0,205.9025,206.1911,205.8177,206.1402,5550.0
2015-06-10 10:10:00,242.8,242.8,242.52,242.67,2300.0,206.0723,206.0723,205.8346,205.9619,2300.0
2015-06-10 10:15:00,242.85,242.92,242.63,242.82,19866.0,206.1147,206.1741,205.928,206.0892,19866.0
2015-06-10 10:20:00,242.78,242.96,242.78,242.89,1300.0,206.0553,206.2081,206.0553,206.1487,1300.0
2015-06-10 10:25:00,243.01,243.01,242.73,242.95,2429.0,206.2505,206.2505,206.0129,206.1996,2429.0
2015-06-10 10:30:00,242.94,243.08,242.86,243.08,2900.0,206.1911,206.3099,206.1232,206.3099,2900.0
2015-06-10 10:35:00,243.13,243.28,243.01,243.02,2960.0,206.3524,206.4797,206.2505,206.259,2960.0
2015-06-10 10:40:00,242.88,242.97,242.7,242.97,3300.0,206.1402,206.2166,205.9874,206.2166,3300.0
2015-06-10 10:45:00,243.1,243.1,242.83,242.83,1500.0,206.3269,206.3269,206.0977,206.0977,1500.0
2015-06-10 10:50:00,242.7,242.81,242.61,242.79,700.0,205.9874,206.0808,205.911,206.0638,700.0
2015-06-10 10:55:00,242.79,242.95,242.68,242.94,2426.0,206.0638,206.1996,205.9704,206.1911,2426.0
2015-06-10 11:00:00,242.92,242.99,242.88,242.88,2500.0,206.1741,206.2335,206.1402,206.1402,2500.0
2015-06-10 11:05:00,242.73,243.15,242.73,243.15,8890.0,206.0129,206.3693,206.0129,206.3693,8890.0
2015-06-10 11:10:00,243.11,244.05,243.1,243.63,3400.0,206.3354,207.1332,206.3269,206.7767,3400.0
2015-06-10 11:15:00,243.55,243.74,243.46,243.53,2500.0,206.7088,206.8701,206.6324,206.6918,2500.0
2015-06-10 11:20:00,243.36,243.51,243.09,243.46,2222.0,206.5476,206.6749,206.3184,206.6324,2222.0
2015-06-10 11:25:00,243.5,243.77,243.3,243.77,4701.0,206.6664,206.8955,206.4966,206.8955,4701.0
2015-06-10 11:30:00,243.66,243.98,243.6,243.98,2400.0,206.8022,207.0738,206.7513,207.0738,2400.0
2015-06-10 11:35:00,243.82,243.82,243.58,243.58,1200.0,206.938,206.938,206.7343,206.7343,1200.0
2015-06-10 11:40:00,243.56,243.64,243.22,243.22,5548.0,206.7173,206.7852,206.4287,206.4287,5548.0
2015-06-10 11:45:00,243.05,243.15,242.84,242.84,1836.0,206.2845,206.3693,206.1062,206.1062,1836.0
2015-06-10 11:50:00,242.84,242.84,242.66,242.76,4500.0,206.1062,206.1062,205.9534,206.0383,4500.0
2015-06-10 11:55:00,242.76,242.9,242.68,242.73,1600.0,206.0383,206.1571,205.9704,206.0129,1600.0
2015-06-10 12:00:00,242.73,242.85,242.6,242.8,6886.0,206.0129,206.1147,205.9025,206.0723,6886.0
2015-06-10 12:05:00,242.77,242.94,242.63,242.63,1500.0,206.0468,206.1911,205.928,205.928,1500.0
2015-06-10 12:10:00,242.68,242.7,242.63,242.7,1400.0,205.9704,205.9874,205.928,205.9874,1400.0
2015-06-10 12:15:00,242.69,242.69,242.46,242.51,3518.0,205.9789,205.9789,205.7837,205.8261,3518.0
2015-06-10 12:20:00,242.53,242.65,242.53,242.58,1300.0,205.8431,205.945,205.8431,205.8855,1300.0
2015-06-10 12:25:00,242.6,242.65,242.51,242.51,1600.0,205.9025,205.945,205.8261,205.8261,1600.0
2015-06-10 12:30:00,242.56,242.66,242.45,242.61,2500.0,205.8686,205.9534,205.7752,205.911,2500.0
2015-06-10 12:35:00,242.65,242.65,242.51,242.58,2210.0,205.945,205.945,205.8261,205.8855,2210.0
2015-06-10 12:40:00,242.5,242.51,242.29,242.29,2000.0,205.8177,205.8261,205.6394,205.6394,2000.0
2015-06-10 12:45:00,242.44,242.45,242.24,242.24,2115.0,205.7667,205.7752,205.597,205.597,2115.0
2015-06-10 12:50:00,242.18,242.27,242.14,242.14,1015.0,205.5461,205.6224,205.5121,205.5121,1015.0
2015-06-10 12:55:00,242.25,242.29,242.2,242.2,1600.0,205.6055,205.6394,205.563,205.563,1600.0
2015-06-10 13:00:00,242.21,242.44,242.2,242.33,6850.0,205.5715,205.7667,205.563,205.6734,6850.0
2015-06-10 13:05:00,242.37,242.37,242.31,242.32,800.0,205.7073,205.7073,205.6564,205.6649,800.0
2015-06-10 13:10:00,242.39,242.41,242.28,242.31,3360.0,205.7243,205.7413,205.6309,205.6564,3360.0
2015-06-10 13:15:00,242.25,242.25,241.64,241.83,22500.0,205.6055,205.6055,205.0877,205.249,22500.0
2015-06-10 13:20:00,241.75,241.77,241.63,241.63,1700.0,205.1811,205.1981,205.0793,205.0793,1700.0
2015-06-10 13:25:00,241.62,241.64,241.53,241.56,8400.0,205.0708,205.0877,204.9944,205.0198,8400.0
2015-06-10 13:30:00,241.56,241.72,241.51,241.66,3100.0,205.0198,205.1556,204.9774,205.1047,3100.0
2015-06-10 13:35:00,241.69,241.69,241.63,241.63,900.0,205.1302,205.1302,205.0793,205.0793,900.0
2015-06-10 13:40:00,241.65,241.89,241.62,241.79,4314.0,205.0962,205.2999,205.0708,205.2151,4314.0
2015-06-10 13:45:00,241.81,241.81,241.6,241.6,500.0,205.232,205.232,205.0538,205.0538,500.0
2015-06-10 13:50:00,241.62,241.66,241.62,241.64,600.0,205.0708,205.1047,205.0708,205.0877,600.0
2015-06-10 13:55:00,241.69,241.85,241.66,241.79,3400.0,205.1302,205.266,205.1047,205.2151,3400.0
2015-06-10 14:00:00,241.87,242.32,241.82,242.24,4710.0,205.2829,205.6649,205.2405,205.597,4710.0
2015-06-10 14:05:00,242.22,242.22,242.13,242.14,600.0,205.58,205.58,205.5036,205.5121,600.0
2015-06-10 14:10:00,242.07,242.07,242.0,242.0,300.0,205.4527,205.4527,205.3933,205.3933,300.0
2015-06-10 14:15:00,242.0,242.18,242.0,242.18,5250.0,205.3933,205.5461,205.3933,205.5461,5250.0
2015-06-10 14:20:00,242.22,242.54,242.22,242.54,2200.0,205.58,205.8516,205.58,205.8516,2200.0
2015-06-10 14:25:00,242.52,242.52,242.19,242.19,1889.0,205.8346,205.8346,205.5545,205.5545,1889.0
2015-06-10 14:30:00,242.21,242.21,242.12,242.12,604.0,205.5715,205.5715,205.4951,205.4951,604.0
2015-06-10 14:35:00,242.1,242.43,242.05,242.2,14188.0,205.4782,205.7582,205.4357,205.563,14188.0
2015-06-10 14:40:00,242.17,242.47,242.17,242.47,3529.0,205.5376,205.7922,205.5376,205.7922,3529.0
2015-06-10 14:45:00,242.47,242.51,242.33,242.33,1900.0,205.7922,205.8261,205.6734,205.6734,1900.0
2015-06-10 14:50:00,242.22,242.37,242.2,242.36,2400.0,205.58,205.7073,205.563,205.6988,2400.0
2015-06-10 14:55:00,242.39,242.52,242.31,242.36,2600.0,205.7243,205.8346,205.6564,205.6988,2600.0
2015-06-10 15:00:00,242.33,242.37,242.22,242.22,3200.0,205.6734,205.7073,205.58,205.58,3200.0
2015-06-10 15:05:00,242.32,242.35,242.27,242.28,3000.0,205.6649,205.6903,205.6224,205.6309,3000.0
2015-06-10 15:10:00,242.29,242.4,242.21,242.31,9917.0,205.6394,205.7328,205.5715,205.6564,9917.0
2015-06-10 15:15:00,242.34,242.54,242.3,242.52,7316.0,205.6819,205.8516,205.6479,205.8346,7316.0
2015-06-10 15:20:00,242.55,242.59,242.45,242.45,4508.0,205.8601,205.894,205.7752,205.7752,4508.0
2015-06-10 15:25:00,242.43,242.48,242.36,242.48,3370.0,205.7582,205.8007,205.6988,205.8007,3370.0
2015-06-10 15:30:00,242.44,242.5,242.37,242.43,4861.0,205.7667,205.8177,205.7073,205.7582,4861.0
2015-06-10 15:35:00,242.36,242.44,242.36,242.39,3500.0,205.6988,205.7667,205.6988,205.7243,3500.0
2015-06-10 15:40:00,242.36,242.36,242.23,242.28,8007.0,205.6988,205.6988,205.5885,205.6309,8007.0
2015-06-10 15:45:00,242.28,242.55,242.28,242.55,8388.0,205.6309,205.8601,205.6309,205.8601,8388.0
2015-06-10 15:50:00,242.56,242.56,242.36,242.37,12412.0,205.8686,205.8686,205.6988,205.7073,12412.0
2015-06-10 15:55:00,242.36,242.42,242.16,242.2,25871.0,205.6988,205.7498,205.5291,205.563,25871.0
2015-06-11 09:30:00,242.8,242.8,241.63,242.58,4182.0,206.0723,206.0723,205.0793,205.8855,4182.0
2015-06-11 09:35:00,242.47,242.87,241.75,242.1,6300.0,205.7922,206.1317,205.1811,205.4782,6300.0
2015-06-11 09:40:00,242.26,242.79,242.26,242.37,500.0,205.614,206.0638,205.614,205.7073,500.0
2015-06-11 09:45:00,242.44,242.79,242.36,242.38,2559.0,205.7667,206.0638,205.6988,205.7158,2559.0
2015-06-11 09:50:00,242.79,243.06,242.46,242.87,7105.0,206.0638,206.2929,205.7837,206.1317,7105.0
2015-06-11 09:55:00,243.29,243.3,243.19,243.19,1100.0,206.4881,206.4966,206.4033,206.4033,1100.0
2015-06-11 10:00:00,243.24,243.87,243.2,243.87,5475.0,206.4457,206.9804,206.4118,206.9804,5475.0
2015-06-11 10:05:00,243.87,243.87,243.31,243.31,2100.0,206.9804,206.9804,206.5051,206.5051,2100.0
2015-06-11 10:10:00,243.21,243.21,242.85,243.05,3603.0,206.4203,206.4203,206.1147,206.2845,3603.0
2015-06-11 10:15:00,243.14,243.42,243.11,243.4,2700.0,206.3608,206.5985,206.3354,206.5815,2700.0
2015-06-11 10:20:00,243.4,243.55,243.28,243.29,1800.0,206.5815,206.7088,206.4797,206.4881,1800.0
2015-06-11 10:25:00,243.28,243.36,243.23,243.36,2122.0,206.4797,206.5476,206.4372,206.5476,2122.0
2015-06-11 10:30:00,243.37,243.42,242.77,242.78,3350.0,206.556,206.5985,206.0468,206.0553,3350.0
2015-06-11 10:35:00,242.91,242.96,242.44,242.44,6031.0,206.1656,206.2081,205.7667,205.7667,6031.0
2015-06-11 10:40:00,242.6,242.88,242.52,242.88,2224.0,205.9025,206.1402,205.8346,206.1402,2224.0
2015-06-11 10:45:00,242.98,243.06,242.78,242.98,5187.0,206.225,206.2929,206.0553,206.225,5187.0
2015-06-11 10:50:00,242.89,242.89,242.61,242.67,2395.0,206.1487,206.1487,205.911,205.9619,2395.0
2015-06-11 10:55:00,242.7,243.07,242.65,242.81,2700.0,205.9874,206.3014,205.945,206.0808,2700.0
2015-06-11 11:00:00,242.82,243.14,242.76,243.07,3100.0,206.0892,206.3608,206.0383,206.3014,3100.0
2015-06-11 11:05:00,243.08,243.4,243.06,243.4,1000.0,206.3099,206.5815,206.2929,206.5815,1000.0
2015-06-11 11:10:00,243.47,243.64,243.41,243.41,3814.0,206.6409,206.7852,206.59,206.59,3814.0
2015-06-11 11:15:00,243.4,243.5,242.96,243.0,12813.0,206.5815,206.6664,206.2081,206.242,12813.0
2015-06-11 11:20:00,242.96,243.15,242.84,242.94,2900.0,206.2081,206.3693,206.1062,206.1911,2900.0
2015-06-11 11:25:00,243.1,243.1,242.98,243.0,800.0,206.3269,206.3269,206.225,206.242,800.0
2015-06-11 11:30:00,242.98,243.02,242.85,242.86,1900.0,206.225,206.259,206.1147,206.1232,1900.0
2015-06-11 11:35:00,242.87,242.92,242.78,242.92,2490.0,206.1317,206.1741,206.0553,206.1741,2490.0
2015-06-11 11:40:00,242.92,243.1,242.79,243.1,4831.0,206.1741,206.3269,206.0638,206.3269,4831.0
2015-06-11 11:45:00,243.09,243.34,243.09,243.31,1877.0,206.3184,206.5306,206.3184,206.5051,1877.0
2015-06-11 11:50:00,243.31,243.66,243.31,243.59,1671.0,206.5051,206.8022,206.5051,206.7428,1671.0
2015-06-11 11:55:00,243.62,243.68,243.53,243.6,2014.0,206.7682,206.8192,206.6918,206.7513,2014.0
2015-06-11 12:00:00,243.62,243.65,243.55,243.55,3156.0,206.7682,206.7937,206.7088,206.7088,3156.0
2015-06-11 12:05:00,243.36,243.36,242.98,243.23,3209.0,206.5476,206.5476,206.225,206.4372,3209.0
2015-06-11 12:10:00,243.24,243.24,243.04,243.06,4000.0,206.4457,206.4457,206.276,206.2929,4000.0
2015-06-11 12:15:00,243.05,243.12,243.03,243.08,3171.0,206.2845,206.3439,206.2675,206.3099,3171.0
2015-06-11 12:20:00,243.17,243.28,243.13,243.18,2917.0,206.3863,206.4797,206.3524,206.3948,2917.0
2015-06-11 12:25:00,243.16,243.49,243.15,243.35,1400.0,206.3778,206.6579,206.3693,206.5391,1400.0
2015-06-11 12:30:00,243.38,243.38,243.38,243.38,200.0,206.5645,206.5645,206.5645,206.5645,200.0
2015-06-11 12:35:00,243.38,243.51,243.38,243.47,2958.0,206.5645,206.6749,206.5645,206.6409,2958.0
2015-06-11 12:40:00,243.48,243.55,243.44,243.55,1300.0,206.6494,206.7088,206.6155,206.7088,1300.0
2015-06-11 12:45:00,243.56,243.56,243.41,243.45,2920.0,206.7173,206.7173,206.59,206.6239,2920.0
2015-06-11 12:50:00,243.45,243.51,243.28,243.29,10791.0,206.6239,206.6749,206.4797,206.4881,10791.0
2015-06-11 12:55:00,243.28,243.37,243.06,243.06,3700.0,206.4797,206.556,206.2929,206.2929,3700.0
2015-06-11 13:00:00,243.11,243.11,242.91,242.91,1400.0,206.3354,206.3354,206.1656,206.1656,1400.0
2015-06-11 13:05:00,242.88,242.99,242.86,242.94,3783.0,206.1402,206.2335,206.1232,206.1911,3783.0
2015-06-11 13:10:00,242.89,242.95,242.86,242.92,1800.0,206.1487,206.1996,206.1232,206.1741,1800.0
2015-06-11 13:15:00,242.96,243.08,242.93,243.08,2100.0,206.2081,206.3099,206.1826,206.3099,2100.0
2015-06-11 13:20:00,243.15,243.2,243.1,243.1,2100.0,206.3693,206.4118,206.3269,206.3269,2100.0
2015-06-11 13:25:00,243.09,243.31,243.08,243.31,2500.0,206.3184,206.5051,206.3099,206.5051,2500.0
2015-06-11 13:30:00,243.35,243.45,243.28,243.44,7588.0,206.5391,206.6239,206.4797,206.6155,7588.0
2015-06-11 13:35:00,243.44,243.52,243.42,243.52,2985.0,206.6155,206.6834,206.5985,206.6834,2985.0
2015-06-11 13:40:00,243.49,243.59,243.45,243.57,3162.0,206.6579,206.7428,206.6239,206.7258,3162.0
2015-06-11 13:45:00,243.6,243.85,243.56,243.78,3502.0,206.7513,206.9634,206.7173,206.904,3502.0
2015-06-11 13:50:00,243.83,243.83,243.62,243.63,2019.0,206.9465,206.9465,206.7682,206.7767,2019.0
2015-06-11 13:55:00,243.63,243.72,243.45,243.45,4140.0,206.7767,206.8531,206.6239,206.6239,4140.0
2015-06-11 14:00:00,243.49,243.52,243.39,243.4,4100.0,206.6579,206.6834,206.573,206.5815,4100.0
2015-06-11 14:05:00,243.36,243.42,243.13,243.13,2100.0,206.5476,206.5985,206.3524,206.3524,2100.0
2015-06-11 14:10:00,243.2,243.54,243.2,243.54,6767.0,206.4118,206.7003,206.4118,206.7003,6767.0
2015-06-11 14:15:00,243.6,243.65,243.19,243.2,3900.0,206.7513,206.7937,206.4033,206.4118,3900.0
2015-06-11 14:20:00,243.21,243.43,243.21,243.35,2668.0,206.4203,206.607,206.4203,206.5391,2668.0
2015-06-11 14:25:00,243.36,243.42,243.33,243.33,2025.0,206.5476,206.5985,206.5221,206.5221,2025.0
2015-06-11 14:30:00,243.25,243.31,243.19,243.19,2500.0,206.4542,206.5051,206.4033,206.4033,2500.0
2015-06-11 14:35:00,243.18,243.38,243.18,243.38,4390.0,206.3948,206.5645,206.3948,206.5645,4390.0
2015-06-11 14:40:00,243.38,243.55,243.36,243.47,5714.0,206.5645,206.7088,206.5476,206.6409,5714.0
2015-06-11 14:45:00,243.54,243.54,243.42,243.46,2100.0,206.7003,206.7003,206.5985,206.6324,2100.0
2015-06-11 14:50:00,243.43,243.47,243.27,243.27,3108.0,206.607,206.6409,206.4712,206.4712,3108.0
2015-06-11 14:55:00,243.21,243.35,243.21,243.31,3900.0,206.4203,206.5391,206.4203,206.5051,3900.0
2015-06-11 15:00:00,243.35,243.44,243.32,243.39,7348.0,206.5391,206.6155,206.5136,206.573,7348.0
2015-06-11 15:05:00,243.4,243.51,243.35,243.51,8600.0,206.5815,206.6749,206.5391,206.6749,8600.0
2015-06-11 15:10:00,243.49,243.68,243.46,243.67,7693.0,206.6579,206.8192,206.6324,206.8107,7693.0
2015-06-11 15:15:00,243.62,243.62,243.49,243.52,2700.0,206.7682,206.7682,206.6579,206.6834,2700.0
2015-06-11 15:20:00,243.56,243.62,243.51,243.56,6210.0,206.7173,206.7682,206.6749,206.7173,6210.0
2015-06-11 15:25:00,243.53,243.68,243.48,243.67,8449.0,206.6918,206.8192,206.6494,206.8107,8449.0
2015-06-11 15:30:00,243.66,243.69,243.52,243.59,9017.0,206.8022,206.8276,206.6834,206.7428,9017.0
2015-06-11 15:35:00,243.59,243.69,243.53,243.64,19446.0,206.7428,206.8276,206.6918,206.7852,19446.0
2015-06-11 15:40:00,243.65,243.65,243.4,243.42,11676.0,206.7937,206.7937,206.5815,206.5985,11676.0
2015-06-11 15:45:00,243.39,243.43,243.12,243.16,14480.0,206.573,206.607,206.3439,206.3778,14480.0
2015-06-11 15:50:00,243.14,243.26,243.13,243.19,10993.0,206.3608,206.4627,206.3524,206.4033,10993.0
2015-06-11 15:55:00,243.17,243.39,243.14,243.32,21264.0,206.3863,206.573,206.3608,206.5136,21264.0
2015-06-12 09:30:00,242.59,242.6,240.25,240.5,6583.0,205.894,205.9025,203.908,204.1202,6583.0
2015-06-12 09:35:00,241.34,241.41,238.2,239.12,19774.0,204.8331,204.8925,202.1681,202.9489,19774.0
2015-06-12 09:40:00,239.07,239.23,238.77,238.98,3600.0,202.9065,203.0423,202.6519,202.8301,3600.0
2015-06-12 09:45:00,239.12,239.7,239.01,239.4,12382.0,202.9489,203.4412,202.8556,203.1866,12382.0
2015-06-12 09:50:00,239.55,239.66,238.57,238.72,9358.0,203.3139,203.4073,202.4821,202.6094,9358.0
2015-06-12 09:55:00,238.94,239.11,238.17,238.74,9283.0,202.7962,202.9404,202.1426,202.6264,9283.0
2015-06-12 10:00:00,238.53,238.8,238.43,238.79,8486.0,202.4482,202.6773,202.3633,202.6689,8486.0
2015-06-12 10:05:00,238.82,238.95,238.43,238.82,12571.0,202.6943,202.8047,202.3633,202.6943,12571.0
2015-06-12 10:10:00,238.81,238.94,238.33,238.55,13490.0,202.6858,202.7962,202.2784,202.4652,13490.0
2015-06-12 10:15:00,238.66,238.85,238.52,238.73,4187.0,202.5585,202.7198,202.4397,202.6179,4187.0
2015-06-12 10:20:00,238.76,238.76,238.29,238.42,9950.0,202.6434,202.6434,202.2445,202.3548,9950.0
2015-06-12 10:25:00,238.49,238.6,238.49,238.5,3792.0,202.4142,202.5076,202.4142,202.4227,3792.0
2015-06-12 10:30:00,238.46,238.46,237.84,237.85,9385.0,202.3888,202.3888,201.8626,201.871,9385.0
2015-06-12 10:35:00,237.77,237.84,237.46,237.67,6818.0,201.8031,201.8626,201.54,201.7183,6818.0
2015-06-12 10:40:00,237.68,237.85,237.36,237.42,11871.0,201.7268,201.871,201.4552,201.5061,11871.0
2015-06-12 10:45:00,237.49,237.7,237.39,237.67,5300.0,201.5655,201.7437,201.4806,201.7183,5300.0
2015-06-12 10:50:00,237.74,237.93,237.64,237.93,6097.0,201.7777,201.9389,201.6928,201.9389,6097.0
2015-06-12 10:55:00,237.92,238.07,237.65,237.73,8664.0,201.9305,202.0578,201.7013,201.7692,8664.0
2015-06-12 11:00:00,237.73,237.84,237.61,237.78,13173.0,201.7692,201.8626,201.6673,201.8116,13173.0
2015-06-12 11:05:00,237.78,237.95,237.74,237.75,8482.0,201.8116,201.9559,201.7777,201.7862,8482.0
2015-06-12 11:10:00,237.84,238.14,237.75,238.14,3905.0,201.8626,202.1172,201.7862,202.1172,3905.0
2015-06-12 11:15:00,238.3,238.3,238.08,238.12,600.0,202.253,202.253,202.0663,202.1002,600.0
2015-06-12 11:20:00,238.24,238.6,238.24,238.6,5200.0,202.2021,202.5076,202.2021,202.5076,5200.0
2015-06-12 11:25:00,238.63,238.97,238.63,238.86,6132.0,202.5331,202.8216,202.5331,202.7283,6132.0
2015-06-12 11:30:00,238.84,238.84,238.43,238.48,3200.0,202.7113,202.7113,202.3633,202.4057,3200.0
2015-06-12 11:35:00,238.42,238.42,238.05,238.05,3800.0,202.3548,202.3548,202.0408,202.0408,3800.0
2015-06-12 11:40:00,237.97,237.97,237.82,237.97,5385.0,201.9729,201.9729,201.8456,201.9729,5385.0
2015-06-12 11:45:00,237.86,237.96,237.79,237.9,4926.0,201.8795,201.9644,201.8201,201.9135,4926.0
2015-06-12 11:50:00,237.9,238.19,237.86,238.19,2900.0,201.9135,202.1596,201.8795,202.1596,2900.0
2015-06-12 11:55:00,238.05,238.05,237.76,237.89,2000.0,202.0408,202.0408,201.7947,201.905,2000.0
2015-06-12 12:00:00,238.0,238.14,237.96,238.04,5004.0,201.9984,202.1172,201.9644,202.0323,5004.0
2015-06-12 12:05:00,237.99,238.04,237.69,237.83,6768.0,201.9899,202.0323,201.7352,201.8541,6768.0
2015-06-12 12:10:00,237.81,237.83,237.68,237.7,3198.0,201.8371,201.8541,201.7268,201.7437,3198.0
2015-06-12 12:15:00,237.7,237.81,237.69,237.76,1500.0,201.7437,201.8371,201.7352,201.7947,1500.0
2015-06-12 12:20:00,237.66,237.83,237.65,237.81,3493.0,201.7098,201.8541,201.7013,201.8371,3493.0
2015-06-12 12:25:00,237.84,237.88,237.73,237.73,5900.0,201.8626,201.8965,201.7692,201.7692,5900.0
2015-06-12 12:30:00,237.69,237.76,237.64,237.75,1400.0,201.7352,201.7947,201.6928,201.7862,1400.0
2015-06-12 12:35:00,237.73,237.79,237.68,237.72,5300.0,201.7692,201.8201,201.7268,201.7607,5300.0
2015-06-12 12:40:00,237.7,237.89,237.65,237.89,5115.0,201.7437,201.905,201.7013,201.905,5115.0
2015-06-12 12:45:00,237.87,237.92,237.85,237.85,4200.0,201.888,201.9305,201.871,201.871,4200.0
2015-06-12 12:50:00,237.84,237.98,237.75,237.85,5400.0,201.8626,201.9814,201.7862,201.871,5400.0
2015-06-12 12:55:00,237.81,237.81,237.65,237.65,400.0,201.8371,201.8371,201.7013,201.7013,400.0
2015-06-12 13:00:00,237.74,237.78,237.69,237.69,1775.0,201.7777,201.8116,201.7352,201.7352,1775.0
2015-06-12 13:05:00,237.75,237.83,237.72,237.72,2700.0,201.7862,201.8541,201.7607,201.7607,2700.0
2015-06-12 13:10:00,237.72,237.95,237.72,237.95,3675.0,201.7607,201.9559,201.7607,201.9559,3675.0
2015-06-12 13:15:00,238.01,238.43,238.01,238.43,3225.0,202.0068,202.3633,202.0068,202.3633,3225.0
2015-06-12 13:20:00,238.44,238.75,238.41,238.75,1650.0,202.3718,202.6349,202.3463,202.6349,1650.0
2015-06-12 13:25:00,238.75,238.8,238.61,238.72,4700.0,202.6349,202.6773,202.5161,202.6094,4700.0
2015-06-12 13:30:00,238.72,238.81,238.47,238.49,5945.0,202.6094,202.6858,202.3973,202.4142,5945.0
2015-06-12 13:35:00,238.38,238.38,238.25,238.25,1932.0,202.3209,202.3209,202.2105,202.2105,1932.0
2015-06-12 13:40:00,238.18,238.27,238.17,238.17,2350.0,202.1511,202.2275,202.1426,202.1426,2350.0
2015-06-12 13:45:00,238.07,238.26,238.07,238.12,7300.0,202.0578,202.219,202.0578,202.1002,7300.0
2015-06-12 13:50:00,238.19,238.26,238.09,238.09,12638.0,202.1596,202.219,202.0747,202.0747,12638.0
2015-06-12 13:55:00,238.1,238.12,238.06,238.12,857.0,202.0832,202.1002,202.0493,202.1002,857.0
2015-06-12 14:00:00,238.12,238.17,238.04,238.06,5049.0,202.1002,202.1426,202.0323,202.0493,5049.0
2015-06-12 14:05:00,238.01,238.01,237.7,237.7,4600.0,202.0068,202.0068,201.7437,201.7437,4600.0
2015-06-12 14:10:00,237.69,237.79,237.69,237.79,2308.0,201.7352,201.8201,201.7352,201.8201,2308.0
2015-06-12 14:15:00,237.8,237.84,237.75,237.76,5300.0,201.8286,201.8626,201.7862,201.7947,5300.0
2015-06-12 14:20:00,237.79,237.79,237.61,237.66,2450.0,201.8201,201.8201,201.6673,201.7098,2450.0
2015-06-12 14:25:00,237.66,237.69,237.62,237.68,4598.0,201.7098,201.7352,201.6758,201.7268,4598.0
2015-06-12 14:30:00,237.64,237.67,237.55,237.55,4155.0,201.6928,201.7183,201.6164,201.6164,4155.0
2015-06-12 14:35:00,237.54,237.66,237.54,237.65,3163.0,201.6079,201.7098,201.6079,201.7013,3163.0
2015-06-12 14:40:00,237.68,237.73,237.66,237.68,3860.0,201.7268,201.7692,201.7098,201.7268,3860.0
2015-06-12 14:45:00,237.72,237.74,237.54,237.57,8461.0,201.7607,201.7777,201.6079,201.6334,8461.0
2015-06-12 14:50:00,237.58,237.72,237.58,237.64,5100.0,201.6419,201.7607,201.6419,201.6928,5100.0
2015-06-12 14:55:00,237.63,237.66,237.52,237.55,1549.0,201.6843,201.7098,201.591,201.6164,1549.0
2015-06-12 15:00:00,237.56,237.59,237.44,237.56,7868.0,201.6249,201.6504,201.5231,201.6249,7868.0
2015-06-12 15:05:00,237.57,237.59,237.37,237.46,5813.0,201.6334,201.6504,201.4637,201.54,5813.0
2015-06-12 15:10:00,237.53,237.61,237.5,237.52,2100.0,201.5994,201.6673,201.574,201.591,2100.0
2015-06-12 15:15:00,237.51,237.65,237.51,237.58,11486.0,201.5825,201.7013,201.5825,201.6419,11486.0
2015-06-12 15:20:00,237.6,237.73,237.6,237.72,7063.0,201.6589,201.7692,201.6589,201.7607,7063.0
2015-06-12 15:25:00,237.68,237.82,237.64,237.77,4430.0,201.7268,201.8456,201.6928,201.8031,4430.0
2015-06-12 15:30:00,237.81,238.01,237.81,237.96,9060.0,201.8371,202.0068,201.8371,201.9644,9060.0
2015-06-12 15:35:00,237.95,237.99,237.83,237.91,9154.0,201.9559,201.9899,201.8541,201.922,9154.0
2015-06-12 15:40:00,237.85,238.02,237.73,238.0,11431.0,201.871,202.0153,201.7692,201.9984,11431.0
2015-06-12 15:45:00,238.01,238.01,237.79,237.91,13397.0,202.0068,202.0068,201.8201,201.922,13397.0
2015-06-12 15:50:00,237.89,238.13,237.89,238.13,11287.0,201.905,202.1087,201.905,202.1087,11287.0
2015-06-12 15:55:00,238.09,238.28,238.06,238.09,19542.0,202.0747,202.236,202.0493,202.0747,19542.0
2015-06-15 09:30:00,236.2,237.89,235.03,235.89,13723.0,200.4706,201.905,199.4776,200.2075,13723.0
2015-06-15 09:35:00,235.66,235.67,234.44,234.49,4005.0,200.0123,200.0208,198.9769,199.0193,4005.0
2015-06-15 09:40:00,234.62,234.9,234.46,234.75,5938.0,199.1296,199.3673,198.9938,199.24,5938.0
2015-06-15 09:45:00,234.9,234.92,234.71,234.72,3000.0,199.3673,199.3843,199.206,199.2145,3000.0
2015-06-15 09:50:00,234.89,234.89,234.28,234.81,7185.0,199.3588,199.3588,198.8411,199.2909,7185.0
2015-06-15 09:55:00,234.85,235.56,234.75,235.12,11313.0,199.3248,199.9274,199.24,199.554,11313.0
2015-06-15 10:00:00,235.05,236.04,234.89,235.95,6000.0,199.4946,200.3348,199.3588,200.2585,6000.0
2015-06-15 10:05:00,235.99,235.99,235.63,235.7,8800.0,200.2924,200.2924,199.9869,200.0463,8800.0
2015-06-15 10:10:00,235.58,235.68,235.25,235.38,19163.0,199.9444,200.0293,199.6643,199.7747,19163.0
2015-06-15 10:15:00,235.38,235.38,235.11,235.11,17912.0,199.7747,199.7747,199.5455,199.5455,17912.0
2015-06-15 10:20:00,235.11,235.41,235.11,235.28,10534.0,199.5455,199.8001,199.5455,199.6898,10534.0
2015-06-15 10:25:00,235.38,235.51,235.28,235.44,17963.0,199.7747,199.885,199.6898,199.8256,17963.0
2015-06-15 10:30:00,235.42,235.52,235.07,235.46,17475.0,199.8086,199.8935,199.5116,199.8426,17475.0
2015-06-15 10:35:00,235.41,235.96,235.41,235.96,5382.0,199.8001,200.2669,199.8001,200.2669,5382.0
2015-06-15 10:40:00,236.09,236.26,236.09,236.26,2396.0,200.3773,200.5216,200.3773,200.5216,2396.0
2015-06-15 10:45:00,236.13,236.27,236.04,236.05,5600.0,200.4112,200.53,200.3348,200.3433,5600.0
2015-06-15 10:50:00,235.99,236.01,235.7,235.7,3200.0,200.2924,200.3094,200.0463,200.0463,3200.0
2015-06-15 10:55:00,235.85,235.89,235.59,235.72,10300.0,200.1736,200.2075,199.9529,200.0632,10300.0
2015-06-15 11:00:00,235.75,236.59,235.72,236.46,4931.0,200.0887,200.8016,200.0632,200.6913,4931.0
2015-06-15 11:05:00,236.67,236.68,236.38,236.66,6002.0,200.8695,200.878,200.6234,200.8611,6002.0
2015-06-15 11:10:00,236.78,236.9,236.74,236.78,1600.0,200.9629,201.0647,200.929,200.9629,1600.0
2015-06-15 11:15:00,236.84,236.84,236.56,236.57,3400.0,201.0138,201.0138,200.7762,200.7847,3400.0
2015-06-15 11:20:00,236.49,236.68,236.45,236.46,10803.0,200.7168,200.878,200.6828,200.6913,10803.0
2015-06-15 11:25:00,236.53,236.63,236.13,236.13,23727.0,200.7507,200.8356,200.4112,200.4112,23727.0
2015-06-15 11:30:00,236.12,236.45,235.89,235.89,10796.0,200.4027,200.6828,200.2075,200.2075,10796.0
2015-06-15 11:35:00,235.87,236.21,235.87,236.21,2410.0,200.1906,200.4791,200.1906,200.4791,2410.0
2015-06-15 11:40:00,236.39,236.61,236.39,236.42,4605.0,200.6319,200.8186,200.6319,200.6574,4605.0
2015-06-15 11:45:00,236.43,236.58,236.38,236.58,1000.0,200.6658,200.7932,200.6234,200.7932,1000.0
2015-06-15 11:50:00,236.59,236.89,236.59,236.72,3450.0,200.8016,201.0563,200.8016,200.912,3450.0
2015-06-15 11:55:00,236.72,236.72,236.62,236.65,2850.0,200.912,200.912,200.8271,200.8526,2850.0
2015-06-15 12:00:00,236.69,236.79,236.44,236.76,6463.0,200.8865,200.9714,200.6743,200.9459,6463.0
2015-06-15 12:05:00,236.89,236.96,236.84,236.85,2500.0,201.0563,201.1157,201.0138,201.0223,2500.0
2015-06-15 12:10:00,236.81,236.94,236.75,236.94,2537.0,200.9884,201.0987,200.9374,201.0987,2537.0
2015-06-15 12:15:00,237.03,237.05,236.95,237.04,1900.0,201.1751,201.1921,201.1072,201.1836,1900.0
2015-06-15 12:20:00,237.1,237.16,236.93,236.93,2400.0,201.2345,201.2854,201.0902,201.0902,2400.0
2015-06-15 12:25:00,237.0,237.0,236.75,236.76,3600.0,201.1496,201.1496,200.9374,200.9459,3600.0
2015-06-15 12:30:00,236.75,236.94,236.75,236.9,1700.0,200.9374,201.0987,200.9374,201.0647,1700.0
2015-06-15 12:35:00,236.96,236.96,236.83,236.84,2791.0,201.1157,201.1157,201.0053,201.0138,2791.0
2015-06-15 12:40:00,236.87,237.15,236.82,237.12,3400.0,201.0393,201.2769,200.9968,201.2515,3400.0
2015-06-15 12:45:00,237.18,237.57,237.18,237.52,1400.0,201.3024,201.6334,201.3024,201.591,1400.0
2015-06-15 12:50:00,237.59,237.61,237.46,237.49,4700.0,201.6504,201.6673,201.54,201.5655,4700.0
2015-06-15 12:55:00,237.63,237.64,237.41,237.48,2500.0,201.6843,201.6928,201.4976,201.557,2500.0
2015-06-15 13:00:00,237.37,237.46,237.17,237.31,9562.0,201.4637,201.54,201.2939,201.4127,9562.0
2015-06-15 13:05:00,237.28,237.28,237.08,237.08,2500.0,201.3873,201.3873,201.2175,201.2175,2500.0
2015-06-15 13:10:00,237.03,237.03,236.77,236.93,2900.0,201.1751,201.1751,200.9544,201.0902,2900.0
2015-06-15 13:15:00,236.95,236.99,236.78,236.99,3500.0,201.1072,201.1411,200.9629,201.1411,3500.0
2015-06-15 13:20:00,237.02,237.15,236.96,237.09,3566.0,201.1666,201.2769,201.1157,201.226,3566.0
2015-06-15 13:25:00,237.05,237.16,236.85,237.03,4600.0,201.1921,201.2854,201.0223,201.1751,4600.0
2015-06-15 13:30:00,237.03,237.19,236.97,237.18,3087.0,201.1751,201.3109,201.1242,201.3024,3087.0
2015-06-15 13:35:00,237.16,237.31,237.16,237.19,3996.0,201.2854,201.4127,201.2854,201.3109,3996.0
2015-06-15 13:40:00,237.18,237.19,236.71,236.72,3808.0,201.3024,201.3109,200.9035,200.912,3808.0
2015-06-15 13:45:00,236.57,236.59,236.39,236.42,2198.0,200.7847,200.8016,200.6319,200.6574,2198.0
2015-06-15 13:50:00,236.39,237.04,236.25,236.65,5950.0,200.6319,201.1836,200.5131,200.8526,5950.0
2015-06-15 13:55:00,236.65,236.68,236.38,236.67,2100.0,200.8526,200.878,200.6234,200.8695,2100.0
2015-06-15 14:00:00,236.74,236.74,236.53,236.71,3645.0,200.929,200.929,200.7507,200.9035,3645.0
2015-06-15 14:05:00,236.65,236.75,236.52,236.52,1843.0,200.8526,200.9374,200.7422,200.7422,1843.0
2015-06-15 14:10:00,236.66,236.83,236.63,236.8,2617.0,200.8611,201.0053,200.8356,200.9799,2617.0
2015-06-15 14:15:00,236.81,236.91,236.75,236.8,4400.0,200.9884,201.0732,200.9374,200.9799,4400.0
2015-06-15 14:20:00,236.85,236.85,236.73,236.73,1777.0,201.0223,201.0223,200.9205,200.9205,1777.0
2015-06-15 14:25:00,236.75,236.75,236.65,236.73,1200.0,200.9374,200.9374,200.8526,200.9205,1200.0
2015-06-15 14:30:00,236.75,236.8,236.45,236.62,5600.0,200.9374,200.9799,200.6828,200.8271,5600.0
2015-06-15 14:35:00,236.56,236.84,236.53,236.66,9489.0,200.7762,201.0138,200.7507,200.8611,9489.0
2015-06-15 14:40:00,236.57,236.72,236.54,236.7,709.0,200.7847,200.912,200.7592,200.895,709.0
2015-06-15 14:45:00,236.66,236.88,236.66,236.86,3848.0,200.8611,201.0478,200.8611,201.0308,3848.0
2015-06-15 14:50:00,236.83,236.83,236.36,236.44,3400.0,201.0053,201.0053,200.6064,200.6743,3400.0
2015-06-15 14:55:00,236.46,236.63,236.46,236.63,600.0,200.6913,200.8356,200.6913,200.8356,600.0
2015-06-15 15:00:00,236.56,236.66,236.38,236.45,5700.0,200.7762,200.8611,200.6234,200.6828,5700.0
2015-06-15 15:05:00,236.35,236.5,236.27,236.49,5600.0,200.5979,200.7253,200.53,200.7168,5600.0
2015-06-15 15:10:00,236.41,236.55,236.32,236.55,3500.0,200.6489,200.7677,200.5725,200.7677,3500.0
2015-06-15 15:15:00,236.57,236.67,236.44,236.47,6699.0,200.7847,200.8695,200.6743,200.6998,6699.0
2015-06-15 15:20:00,236.57,236.69,236.57,236.59,4600.0,200.7847,200.8865,200.7847,200.8016,4600.0
2015-06-15 15:25:00,236.65,236.7,236.53,236.69,9267.0,200.8526,200.895,200.7507,200.8865,9267.0
2015-06-15 15:30:00,236.71,236.77,236.64,236.76,7000.0,200.9035,200.9544,200.8441,200.9459,7000.0
2015-06-15 15:35:00,236.8,236.91,236.77,236.86,5602.0,200.9799,201.0732,200.9544,201.0308,5602.0
2015-06-15 15:40:00,236.89,237.42,236.88,237.42,7800.0,201.0563,201.5061,201.0478,201.5061,7800.0
2015-06-15 15:45:00,237.38,237.45,237.13,237.2,14644.0,201.4721,201.5316,201.26,201.3194,14644.0
2015-06-15 15:50:00,237.22,237.22,237.02,237.07,6520.0,201.3363,201.3363,201.1666,201.209,6520.0
2015-06-15 15:55:00,237.07,237.07,236.82,236.99,13368.0,201.209,201.209,200.9968,201.1411,13368.0
2015-06-16 09:30:00,235.87,237.14,235.25,236.25,8719.0,200.1906,201.2684,199.6643,200.5131,8719.0
2015-06-16 09:35:00,236.01,237.55,236.01,237.04,6443.0,200.3094,201.6164,200.3094,201.1836,6443.0
2015-06-16 09:40:00,237.22,237.22,235.87,235.87,7647.0,201.3363,201.3363,200.1906,200.1906,7647.0
2015-06-16 09:45:00,236.42,236.59,236.04,236.27,3400.0,200.6574,200.8016,200.3348,200.53,3400.0
2015-06-16 09:50:00,236.48,236.54,236.02,236.02,7380.0,200.7083,200.7592,200.3179,200.3179,7380.0
2015-06-16 09:55:00,236.01,236.44,236.01,236.09,3500.0,200.3094,200.6743,200.3094,200.3773,3500.0
2015-06-16 10:00:00,236.09,237.52,236.09,237.44,8200.0,200.3773,201.591,200.3773,201.5231,8200.0
2015-06-16 10:05:00,237.44,237.44,236.91,236.91,5200.0,201.5231,201.5231,201.0732,201.0732,5200.0
2015-06-16 10:10:00,236.88,236.94,236.69,236.75,4400.0,201.0478,201.0987,200.8865,200.9374,4400.0
2015-06-16 10:15:00,236.73,237.16,236.59,237.1,5435.0,200.9205,201.2854,200.8016,201.2345,5435.0
2015-06-16 10:20:00,237.05,237.44,237.05,237.44,4800.0,201.1921,201.5231,201.1921,201.5231,4800.0
2015-06-16 10:25:00,237.39,237.64,237.39,237.49,5094.0,201.4806,201.6928,201.4806,201.5655,5094.0
2015-06-16 10:30:00,237.48,237.61,237.38,237.39,4922.0,201.557,201.6673,201.4721,201.4806,4922.0
2015-06-16 10:35:00,237.21,237.23,236.43,236.47,10453.0,201.3279,201.3448,200.6658,200.6998,10453.0
2015-06-16 10:40:00,236.62,237.02,236.54,236.98,5144.0,200.8271,201.1666,200.7592,201.1326,5144.0
2015-06-16 10:45:00,237.01,237.13,236.95,236.98,4868.0,201.1581,201.26,201.1072,201.1326,4868.0
2015-06-16 10:50:00,236.98,237.02,236.77,236.81,2628.0,201.1326,201.1666,200.9544,200.9884,2628.0
2015-06-16 10:55:00,236.76,236.95,236.74,236.8,4108.0,200.9459,201.1072,200.929,200.9799,4108.0
2015-06-16 11:00:00,236.85,237.22,236.77,237.22,3925.0,201.0223,201.3363,200.9544,201.3363,3925.0
2015-06-16 11:05:00,237.22,237.58,237.2,237.53,5437.0,201.3363,201.6419,201.3194,201.5994,5437.0
2015-06-16 11:10:00,237.59,237.91,237.59,237.87,2300.0,201.6504,201.922,201.6504,201.888,2300.0
2015-06-16 11:15:00,237.94,237.99,237.51,237.63,5585.0,201.9474,201.9899,201.5825,201.6843,5585.0
2015-06-16 11:20:00,237.64,237.77,237.47,237.55,4839.0,201.6928,201.8031,201.5485,201.6164,4839.0
2015-06-16 11:25:00,237.53,237.75,237.53,237.7,3505.0,201.5994,201.7862,201.5994,201.7437,3505.0
2015-06-16 11:30:00,237.76,237.89,237.7,237.75,9000.0,201.7947,201.905,201.7437,201.7862,9000.0
2015-06-16 11:35:00,237.75,237.95,237.75,237.87,3933.0,201.7862,201.9559,201.7862,201.888,3933.0
2015-06-16 11:40:00,237.91,238.05,237.86,237.99,2800.0,201.922,202.0408,201.8795,201.9899,2800.0
2015-06-16 11:45:00,237.96,238.06,237.92,238.05,3500.0,201.9644,202.0493,201.9305,202.0408,3500.0
2015-06-16 11:50:00,238.12,238.18,238.11,238.13,2200.0,202.1002,202.1511,202.0917,202.1087,2200.0
2015-06-16 11:55:00,238.13,238.19,237.91,238.0,5287.0,202.1087,202.1596,201.922,201.9984,5287.0
2015-06-16 12:00:00,238.15,238.18,238.01,238.17,1500.0,202.1257,202.1511,202.0068,202.1426,1500.0
2015-06-16 12:05:00,238.21,238.25,238.08,238.16,3865.0,202.1766,202.2105,202.0663,202.1342,3865.0
2015-06-16 12:10:00,238.08,238.2,238.08,238.16,1830.0,202.0663,202.1681,202.0663,202.1342,1830.0
2015-06-16 12:15:00,238.15,238.24,237.99,238.19,3100.0,202.1257,202.2021,201.9899,202.1596,3100.0
2015-06-16 12:20:00,238.23,238.26,238.2,238.26,1100.0,202.1936,202.219,202.1681,202.219,1100.0
2015-06-16 12:25:00,238.2,238.26,238.07,238.26,2700.0,202.1681,202.219,202.0578,202.219,2700.0
2015-06-16 12:30:00,238.2,238.28,238.15,238.28,2905.0,202.1681,202.236,202.1257,202.236,2905.0
2015-06-16 12:35:00,238.42,238.52,238.37,238.37,3300.0,202.3548,202.4397,202.3124,202.3124,3300.0
2015-06-16 12:40:00,238.42,238.42,238.23,238.23,1670.0,202.3548,202.3548,202.1936,202.1936,1670.0
2015-06-16 12:45:00,238.07,238.28,238.07,238.11,5300.0,202.0578,202.236,202.0578,202.0917,5300.0
2015-06-16 12:50:00,238.17,238.41,238.13,238.41,5437.0,202.1426,202.3463,202.1087,202.3463,5437.0
2015-06-16 12:55:00,238.37,238.4,238.2,238.2,2800.0,202.3124,202.3378,202.1681,202.1681,2800.0
2015-06-16 13:00:00,238.28,238.38,238.12,238.37,3850.0,202.236,202.3209,202.1002,202.3124,3850.0
2015-06-16 13:05:00,238.3,238.33,238.07,238.22,4600.0,202.253,202.2784,202.0578,202.1851,4600.0
2015-06-16 13:10:00,238.31,238.31,238.2,238.28,1400.0,202.2615,202.2615,202.1681,202.236,1400.0
2015-06-16 13:15:00,238.22,238.42,238.1,238.1,2800.0,202.1851,202.3548,202.0832,202.0832,2800.0
2015-06-16 13:20:00,238.08,238.13,238.01,238.01,2300.0,202.0663,202.1087,202.0068,202.0068,2300.0
2015-06-16 13:25:00,238.09,238.29,238.07,238.29,4000.0,202.0747,202.2445,202.0578,202.2445,4000.0
2015-06-16 13:30:00,238.33,238.47,238.32,238.39,3273.0,202.2784,202.3973,202.2699,202.3294,3273.0
2015-06-16 13:35:00,238.37,238.46,238.27,238.28,1400.0,202.3124,202.3888,202.2275,202.236,1400.0
2015-06-16 13:40:00,238.36,238.54,238.22,238.33,12777.0,202.3039,202.4567,202.1851,202.2784,12777.0
2015-06-16 13:45:00,238.39,238.47,238.09,238.47,2400.0,202.3294,202.3973,202.0747,202.3973,2400.0
2015-06-16 13:50:00,238.49,238.54,238.32,238.42,4626.0,202.4142,202.4567,202.2699,202.3548,4626.0
2015-06-16 13:55:00,238.39,238.59,238.38,238.42,4651.0,202.3294,202.4991,202.3209,202.3548,4651.0
2015-06-16 14:00:00,238.35,238.43,238.23,238.23,3068.0,202.2954,202.3633,202.1936,202.1936,3068.0
2015-06-16 14:05:00,238.29,238.42,238.22,238.42,3539.0,202.2445,202.3548,202.1851,202.3548,3539.0
2015-06-16 14:10:00,238.27,238.36,238.18,238.18,2985.0,202.2275,202.3039,202.1511,202.1511,2985.0
2015-06-16 14:15:00,238.2,238.23,238.01,238.01,2551.0,202.1681,202.1936,202.0068,202.0068,2551.0
2015-06-16 14:20:00,238.01,238.09,237.94,237.94,4315.0,202.0068,202.0747,201.9474,201.9474,4315.0
2015-06-16 14:25:00,237.91,238.05,237.85,238.05,5000.0,201.922,202.0408,201.871,202.0408,5000.0
2015-06-16 14:30:00,238.05,238.05,237.92,238.04,1717.0,202.0408,202.0408,201.9305,202.0323,1717.0
2015-06-16 14:35:00,238.06,238.11,238.0,238.0,2437.0,202.0493,202.0917,201.9984,201.9984,2437.0
2015-06-16 14:40:00,237.97,238.07,237.83,238.05,3900.0,201.9729,202.0578,201.8541,202.0408,3900.0
2015-06-16 14:45:00,238.06,238.33,238.06,238.33,3010.0,202.0493,202.2784,202.0493,202.2784,3010.0
2015-06-16 14:50:00,238.33,238.5,238.28,238.5,4800.0,202.2784,202.4227,202.236,202.4227,4800.0
2015-06-16 14:55:00,238.5,238.5,238.14,238.16,3200.0,202.4227,202.4227,202.1172,202.1342,3200.0
2015-06-16 15:00:00,238.18,238.23,237.98,238.2,5539.0,202.1511,202.1936,201.9814,202.1681,5539.0
2015-06-16 15:05:00,238.14,238.25,237.92,237.99,3748.0,202.1172,202.2105,201.9305,201.9899,3748.0
2015-06-16 15:10:00,237.96,238.09,237.96,237.98,2100.0,201.9644,202.0747,201.9644,201.9814,2100.0
2015-06-16 15:15:00,237.95,238.09,237.95,237.98,4368.0,201.9559,202.0747,201.9559,201.9814,4368.0
2015-06-16 15:20:00,237.94,238.18,237.94,238.13,6300.0,201.9474,202.1511,201.9474,202.1087,6300.0
2015-06-16 15:25:00,238.16,238.2,238.09,238.17,5600.0,202.1342,202.1681,202.0747,202.1426,5600.0
2015-06-16 15:30:00,238.22,238.24,237.99,237.99,4100.0,202.1851,202.2021,201.9899,201.9899,4100.0
2015-06-16 15:35:00,237.95,238.2,237.91,238.09,7550.0,201.9559,202.1681,201.922,202.0747,7550.0
2015-06-16 15:40:00,238.09,238.09,237.69,237.74,5000.0,202.0747,202.0747,201.7352,201.7777,5000.0
2015-06-16 15:45:00,237.74,238.19,237.71,238.07,9961.0,201.7777,202.1596,201.7522,202.0578,9961.0
2015-06-16 15:50:00,238.05,238.05,237.88,237.88,8309.0,202.0408,202.0408,201.8965,201.8965,8309.0
2015-06-16 15:55:00,237.88,237.9,237.69,237.88,24156.0,201.8965,201.9135,201.7352,201.8965,24156.0
2015-06-17 09:30:00,238.46,238.59,238.06,238.06,4837.0,202.3888,202.4991,202.0493,202.0493,4837.0
2015-06-17 09:35:00,238.54,239.99,238.54,239.94,4750.0,202.4567,203.6873,202.4567,203.6449,4750.0
2015-06-17 09:40:00,239.79,239.8,239.19,239.21,2800.0,203.5176,203.5261,203.0083,203.0253,2800.0
2015-06-17 09:45:00,239.23,239.36,239.03,239.09,1126.0,203.0423,203.1526,202.8725,202.9235,1126.0
2015-06-17 09:50:00,239.13,239.57,239.09,239.57,2431.0,202.9574,203.3309,202.9235,203.3309,2431.0
2015-06-17 09:55:00,239.57,239.7,239.08,239.18,4676.0,203.3309,203.4412,202.915,202.9999,4676.0
2015-06-17 10:00:00,239.18,239.8,239.18,239.58,19886.0,202.9999,203.5261,202.9999,203.3394,19886.0
2015-06-17 10:05:00,239.51,239.86,239.43,239.68,3400.0,203.2799,203.577,203.212,203.4242,3400.0
2015-06-17 10:10:00,239.59,239.88,239.59,239.88,2500.0,203.3478,203.594,203.3478,203.594,2500.0
2015-06-17 10:15:00,239.9,240.06,239.68,239.69,6261.0,203.6109,203.7467,203.4242,203.4327,6261.0
2015-06-17 10:20:00,239.65,239.73,239.48,239.73,1500.0,203.3988,203.4667,203.2545,203.4667,1500.0
2015-06-17 10:25:00,239.73,240.04,239.71,239.88,3700.0,203.4667,203.7298,203.4497,203.594,3700.0
2015-06-17 10:30:00,239.96,240.04,239.89,239.95,3300.0,203.6619,203.7298,203.6025,203.6534,3300.0
2015-06-17 10:35:00,239.95,240.22,239.78,239.79,1800.0,203.6534,203.8825,203.5091,203.5176,1800.0
2015-06-17 10:40:00,239.89,240.0,239.8,239.95,5400.0,203.6025,203.6958,203.5261,203.6534,5400.0
2015-06-17 10:45:00,239.77,240.27,239.77,240.11,7100.0,203.5006,203.925,203.5006,203.7892,7100.0
2015-06-17 10:50:00,240.21,240.21,239.83,240.11,4900.0,203.8741,203.8741,203.5515,203.7892,4900.0
2015-06-17 10:55:00,239.89,240.18,239.89,240.18,600.0,203.6025,203.8486,203.6025,203.8486,600.0
2015-06-17 11:00:00,240.17,240.17,239.95,239.95,1300.0,203.8401,203.8401,203.6534,203.6534,1300.0
2015-06-17 11:05:00,239.96,240.08,239.9,240.08,3105.0,203.6619,203.7637,203.6109,203.7637,3105.0
2015-06-17 11:10:00,240.16,240.24,240.05,240.05,5300.0,203.8316,203.8995,203.7383,203.7383,5300.0
2015-06-17 11:15:00,240.13,240.24,240.07,240.24,2157.0,203.8062,203.8995,203.7552,203.8995,2157.0
2015-06-17 11:20:00,240.14,240.21,240.0,240.12,6746.0,203.8146,203.8741,203.6958,203.7977,6746.0
2015-06-17 11:25:00,240.19,240.2,239.67,239.76,8600.0,203.8571,203.8656,203.4157,203.4921,8600.0
2015-06-17 11:30:00,239.77,239.83,239.64,239.81,3383.0,203.5006,203.5515,203.3903,203.5346,3383.0
2015-06-17 11:35:00,239.89,240.15,239.89,239.99,1800.0,203.6025,203.8231,203.6025,203.6873,1800.0
2015-06-17 11:40:00,239.88,239.95,239.82,239.82,2926.0,203.594,203.6534,203.543,203.543,2926.0
2015-06-17 11:45:00,239.86,240.09,239.86,240.09,1500.0,203.577,203.7722,203.577,203.7722,1500.0
2015-06-17 11:50:00,240.13,240.36,239.99,240.36,2200.0,203.8062,204.0014,203.6873,204.0014,2200.0
2015-06-17 11:55:00,240.43,240.43,240.19,240.34,11491.0,204.0608,204.0608,203.8571,203.9844,11491.0
2015-06-17 12:00:00,240.32,240.44,240.01,240.11,17117.0,203.9674,204.0693,203.7043,203.7892,17117.0
2015-06-17 12:05:00,240.12,240.12,239.84,239.9,4325.0,203.7977,203.7977,203.56,203.6109,4325.0
2015-06-17 12:10:00,239.95,239.95,239.71,239.76,10550.0,203.6534,203.6534,203.4497,203.4921,10550.0
2015-06-17 12:15:00,239.7,239.75,239.58,239.66,1900.0,203.4412,203.4836,203.3394,203.4073,1900.0
2015-06-17 12:20:00,239.7,239.91,239.62,239.91,13087.0,203.4412,203.6194,203.3733,203.6194,13087.0
2015-06-17 12:25:00,239.69,239.99,239.66,239.7,15053.0,203.4327,203.6873,203.4073,203.4412,15053.0
2015-06-17 12:30:00,239.74,239.83,239.61,239.61,4900.0,203.4751,203.5515,203.3648,203.3648,4900.0
2015-06-17 12:35:00,239.59,239.71,239.28,239.28,9745.0,203.3478,203.4497,203.0847,203.0847,9745.0
2015-06-17 12:40:00,239.38,239.41,238.77,238.77,2988.0,203.1696,203.1951,202.6519,202.6519,2988.0
2015-06-17 12:45:00,238.89,239.0,238.88,238.94,1600.0,202.7537,202.8471,202.7452,202.7962,1600.0
2015-06-17 12:50:00,238.84,238.85,238.56,238.56,8213.0,202.7113,202.7198,202.4736,202.4736,8213.0
2015-06-17 12:55:00,238.5,238.67,238.34,238.47,13894.0,202.4227,202.567,202.2869,202.3973,13894.0
2015-06-17 13:00:00,238.26,238.36,238.26,238.35,1100.0,202.219,202.3039,202.219,202.2954,1100.0
2015-06-17 13:05:00,238.26,238.26,238.23,238.25,500.0,202.219,202.219,202.1936,202.2105,500.0
2015-06-17 13:10:00,238.38,238.59,238.29,238.56,3400.0,202.3209,202.4991,202.2445,202.4736,3400.0
2015-06-17 13:15:00,238.54,238.6,238.54,238.6,600.0,202.4567,202.5076,202.4567,202.5076,600.0
2015-06-17 13:20:00,238.6,238.66,238.56,238.61,700.0,202.5076,202.5585,202.4736,202.5161,700.0
2015-06-17 13:25:00,238.74,238.78,238.63,238.63,9610.0,202.6264,202.6604,202.5331,202.5331,9610.0
2015-06-17 13:30:00,238.35,238.95,238.35,238.82,4020.0,202.2954,202.8047,202.2954,202.6943,4020.0
2015-06-17 13:35:00,238.82,238.95,238.75,238.81,3300.0,202.6943,202.8047,202.6349,202.6858,3300.0
2015-06-17 13:40:00,238.93,238.93,238.78,238.82,874.0,202.7877,202.7877,202.6604,202.6943,874.0
2015-06-17 13:45:00,238.75,238.86,238.7,238.7,1015.0,202.6349,202.7283,202.5925,202.5925,1015.0
2015-06-17 13:50:00,238.86,238.86,238.72,238.77,1700.0,202.7283,202.7283,202.6094,202.6519,1700.0
2015-06-17 13:55:00,238.86,238.91,238.7,238.72,1574.0,202.7283,202.7707,202.5925,202.6094,1574.0
2015-06-17 14:00:00,238.64,239.75,238.14,239.14,22680.0,202.5415,203.4836,202.1172,202.9659,22680.0
2015-06-17 14:05:00,239.08,239.25,238.86,239.08,6900.0,202.915,203.0593,202.7283,202.915,6900.0
2015-06-17 14:10:00,238.96,238.96,238.72,238.76,4500.0,202.8131,202.8131,202.6094,202.6434,4500.0
2015-06-17 14:15:00,238.89,239.04,238.56,238.78,1900.0,202.7537,202.881,202.4736,202.6604,1900.0
2015-06-17 14:20:00,238.57,238.57,238.2,238.2,3556.0,202.4821,202.4821,202.1681,202.1681,3556.0
2015-06-17 14:25:00,238.35,238.46,238.22,238.46,1600.0,202.2954,202.3888,202.1851,202.3888,1600.0
2015-06-17 14:30:00,238.4,239.05,238.4,238.86,4000.0,202.3378,202.8895,202.3378,202.7283,4000.0
2015-06-17 14:35:00,238.9,239.1,238.79,238.91,8084.0,202.7622,202.932,202.6689,202.7707,8084.0
2015-06-17 14:40:00,239.11,239.5,238.88,239.38,8018.0,202.9404,203.2715,202.7452,203.1696,8018.0
2015-06-17 14:45:00,239.4,239.71,239.4,239.46,2600.0,203.1866,203.4497,203.1866,203.2375,2600.0
2015-06-17 14:50:00,239.55,239.73,239.52,239.65,1200.0,203.3139,203.4667,203.2884,203.3988,1200.0
2015-06-17 14:55:00,239.83,239.94,239.79,239.79,2689.0,203.5515,203.6449,203.5176,203.5176,2689.0
2015-06-17 15:00:00,239.86,239.92,239.57,239.72,10693.0,203.577,203.6279,203.3309,203.4582,10693.0
2015-06-17 15:05:00,239.7,239.85,239.54,239.64,3024.0,203.4412,203.5685,203.3054,203.3903,3024.0
2015-06-17 15:10:00,239.51,239.83,239.51,239.8,3487.0,203.2799,203.5515,203.2799,203.5261,3487.0
2015-06-17 15:15:00,239.79,240.04,239.79,239.8,3718.0,203.5176,203.7298,203.5176,203.5261,3718.0
2015-06-17 15:20:00,239.84,240.07,239.71,240.07,2555.0,203.56,203.7552,203.4497,203.7552,2555.0
2015-06-17 15:25:00,240.02,240.06,239.92,240.01,3300.0,203.7128,203.7467,203.6279,203.7043,3300.0
2015-06-17 15:30:00,240.03,240.14,239.79,240.09,6426.0,203.7213,203.8146,203.5176,203.7722,6426.0
2015-06-17 15:35:00,240.08,240.29,240.08,240.17,5820.0,203.7637,203.942,203.7637,203.8401,5820.0
2015-06-17 15:40:00,240.22,240.22,240.03,240.15,5420.0,203.8825,203.8825,203.7213,203.8231,5420.0
2015-06-17 15:45:00,240.11,240.13,239.92,240.08,10375.0,203.7892,203.8062,203.6279,203.7637,10375.0
2015-06-17 15:50:00,240.1,240.2,239.93,240.03,8257.0,203.7807,203.8656,203.6364,203.7213,8257.0
2015-06-17 15:55:00,240.06,240.24,239.95,239.97,11081.0,203.7467,203.8995,203.6534,203.6704,11081.0
2015-06-18 09:30:00,240.76,241.14,240.6,240.76,3537.0,204.3409,204.6634,204.2051,204.3409,3537.0
2015-06-18 09:35:00,240.36,240.58,239.7,239.93,3500.0,204.0014,204.1881,203.4412,203.6364,3500.0
2015-06-18 09:40:00,240.41,241.07,240.11,241.07,2288.0,204.0438,204.604,203.7892,204.604,2288.0
2015-06-18 09:45:00,241.38,242.06,241.35,242.06,4140.0,204.8671,205.4442,204.8416,205.4442,4140.0
2015-06-18 09:50:00,241.9,241.9,241.65,241.88,3400.0,205.3084,205.3084,205.0962,205.2914,3400.0
2015-06-18 09:55:00,241.95,242.48,241.95,242.4,3500.0,205.3508,205.8007,205.3508,205.7328,3500.0
2015-06-18 10:00:00,242.87,242.87,242.37,242.54,6620.0,206.1317,206.1317,205.7073,205.8516,6620.0
2015-06-18 10:05:00,242.34,243.01,242.33,242.8,1250.0,205.6819,206.2505,205.6734,206.0723,1250.0
2015-06-18 10:10:00,242.81,243.56,242.75,243.18,13067.0,206.0808,206.7173,206.0298,206.3948,13067.0
2015-06-18 10:15:00,243.31,243.31,242.96,242.96,1824.0,206.5051,206.5051,206.2081,206.2081,1824.0
2015-06-18 10:20:00,242.82,243.37,242.68,243.25,4024.0,206.0892,206.556,205.9704,206.4542,4024.0
2015-06-18 10:25:00,243.28,243.28,242.91,242.97,3245.0,206.4797,206.4797,206.1656,206.2166,3245.0
2015-06-18 10:30:00,242.97,242.97,242.76,242.78,2400.0,206.2166,206.2166,206.0383,206.0553,2400.0
2015-06-18 10:35:00,242.77,242.78,242.44,242.61,13113.0,206.0468,206.0553,205.7667,205.911,13113.0
2015-06-18 10:40:00,242.79,242.97,242.64,242.73,3600.0,206.0638,206.2166,205.9365,206.0129,3600.0
2015-06-18 10:45:00,242.95,243.07,242.84,243.05,1400.0,206.1996,206.3014,206.1062,206.2845,1400.0
2015-06-18 10:50:00,243.11,243.38,243.03,243.14,7900.0,206.3354,206.5645,206.2675,206.3608,7900.0
2015-06-18 10:55:00,243.21,243.59,243.17,243.55,4500.0,206.4203,206.7428,206.3863,206.7088,4500.0
2015-06-18 11:00:00,243.62,243.76,243.58,243.69,4675.0,206.7682,206.8871,206.7343,206.8276,4675.0
2015-06-18 11:05:00,243.68,243.94,243.68,243.9,3115.0,206.8192,207.0398,206.8192,207.0059,3115.0
2015-06-18 11:10:00,243.9,243.92,243.71,243.72,2300.0,207.0059,207.0229,206.8446,206.8531,2300.0
2015-06-18 11:15:00,243.73,243.73,243.33,243.34,1827.0,206.8616,206.8616,206.5221,206.5306,1827.0
2015-06-18 11:20:00,243.27,243.28,242.96,243.2,2605.0,206.4712,206.4797,206.2081,206.4118,2605.0
2015-06-18 11:25:00,243.42,243.5,243.34,243.34,2000.0,206.5985,206.6664,206.5306,206.5306,2000.0
2015-06-18 11:30:00,243.33,243.57,243.32,243.51,2800.0,206.5221,206.7258,206.5136,206.6749,2800.0
2015-06-18 11:35:00,243.56,243.57,243.48,243.48,800.0,206.7173,206.7258,206.6494,206.6494,800.0
2015-06-18 11:40:00,243.45,243.63,243.45,243.55,1300.0,206.6239,206.7767,206.6239,206.7088,1300.0
2015-06-18 11:45:00,243.45,243.45,243.15,243.15,1100.0,206.6239,206.6239,206.3693,206.3693,1100.0
2015-06-18 11:50:00,243.09,243.2,242.89,242.89,2500.0,206.3184,206.4118,206.1487,206.1487,2500.0
2015-06-18 11:55:00,242.8,243.22,242.8,243.22,2941.0,206.0723,206.4287,206.0723,206.4287,2941.0
2015-06-18 12:00:00,243.22,243.22,243.1,243.11,2130.0,206.4287,206.4287,206.3269,206.3354,2130.0
2015-06-18 12:05:00,243.18,243.19,243.02,243.05,913.0,206.3948,206.4033,206.259,206.2845,913.0
2015-06-18 12:10:00,243.12,243.32,243.12,243.22,4875.0,206.3439,206.5136,206.3439,206.4287,4875.0
2015-06-18 12:15:00,243.2,243.3,243.06,243.3,1900.0,206.4118,206.4966,206.2929,206.4966,1900.0
2015-06-18 12:20:00,243.17,243.69,243.17,243.67,8836.0,206.3863,206.8276,206.3863,206.8107,8836.0
2015-06-18 12:25:00,243.68,243.73,243.51,243.66,4300.0,206.8192,206.8616,206.6749,206.8022,4300.0
2015-06-18 12:30:00,243.67,244.1,243.6,243.97,4532.0,206.8107,207.1756,206.7513,207.0653,4532.0
2015-06-18 12:35:00,243.95,243.95,243.65,243.86,2000.0,207.0483,207.0483,206.7937,206.9719,2000.0
2015-06-18 12:40:00,243.87,243.96,243.8,243.96,4402.0,206.9804,207.0568,206.921,207.0568,4402.0
2015-06-18 12:45:00,243.9,244.16,243.86,244.16,2800.0,207.0059,207.2265,206.9719,207.2265,2800.0
2015-06-18 12:50:00,244.14,244.14,243.98,243.99,3356.0,207.2096,207.2096,207.0738,207.0823,3356.0
2015-06-18 12:55:00,243.96,244.01,243.92,243.92,3971.0,207.0568,207.0992,207.0229,207.0229,3971.0
2015-06-18 13:00:00,244.0,244.18,244.0,244.06,4614.0,207.0907,207.2435,207.0907,207.1417,4614.0
2015-06-18 13:05:00,244.06,244.11,243.93,243.96,8975.0,207.1417,207.1841,207.0313,207.0568,8975.0
2015-06-18 13:10:00,243.91,244.07,243.87,244.06,2262.0,207.0144,207.1502,206.9804,207.1417,2262.0
2015-06-18 13:15:00,244.07,244.18,243.86,243.89,10705.0,207.1502,207.2435,206.9719,206.9974,10705.0
2015-06-18 13:20:00,243.91,243.98,243.78,243.83,11807.0,207.0144,207.0738,206.904,206.9465,11807.0
2015-06-18 13:25:00,243.86,243.86,243.55,243.76,5337.0,206.9719,206.9719,206.7088,206.8871,5337.0
2015-06-18 13:30:00,243.7,243.7,242.89,242.89,8049.0,206.8361,206.8361,206.1487,206.1487,8049.0
2015-06-18 13:35:00,242.95,243.0,242.86,242.88,1900.0,206.1996,206.242,206.1232,206.1402,1900.0
2015-06-18 13:40:00,242.92,242.93,242.8,242.85,2571.0,206.1741,206.1826,206.0723,206.1147,2571.0
2015-06-18 13:45:00,242.87,243.07,242.79,243.05,7026.0,206.1317,206.3014,206.0638,206.2845,7026.0
2015-06-18 13:50:00,243.07,243.14,243.02,243.14,3000.0,206.3014,206.3608,206.259,206.3608,3000.0
2015-06-18 13:55:00,243.13,243.35,243.13,243.33,4256.0,206.3524,206.5391,206.3524,206.5221,4256.0
2015-06-18 14:00:00,243.31,243.4,243.28,243.28,6939.0,206.5051,206.5815,206.4797,206.4797,6939.0
2015-06-18 14:05:00,243.32,243.32,243.23,243.23,2911.0,206.5136,206.5136,206.4372,206.4372,2911.0
2015-06-18 14:10:00,243.23,243.27,243.11,243.11,4253.0,206.4372,206.4712,206.3354,206.3354,4253.0
2015-06-18 14:15:00,243.11,243.24,243.1,243.24,3805.0,206.3354,206.4457,206.3269,206.4457,3805.0
2015-06-18 14:20:00,243.25,243.35,243.15,243.34,3775.0,206.4542,206.5391,206.3693,206.5306,3775.0
2015-06-18 14:25:00,243.33,243.35,243.16,243.33,4643.0,206.5221,206.5391,206.3778,206.5221,4643.0
2015-06-18 14:30:00,243.42,243.68,243.41,243.68,3202.0,206.5985,206.8192,206.59,206.8192,3202.0
2015-06-18 14:35:00,243.68,243.77,243.64,243.71,3851.0,206.8192,206.8955,206.7852,206.8446,3851.0
2015-06-18 14:40:00,243.74,243.81,243.65,243.69,6562.0,206.8701,206.9295,206.7937,206.8276,6562.0
2015-06-18 14:45:00,243.71,243.74,243.63,243.69,7077.0,206.8446,206.8701,206.7767,206.8276,7077.0
2015-06-18 14:50:00,243.77,243.77,243.34,243.5,7991.0,206.8955,206.8955,206.5306,206.6664,7991.0
2015-06-18 14:55:00,243.52,243.85,243.51,243.83,7371.0,206.6834,206.9634,206.6749,206.9465,7371.0
2015-06-18 15:00:00,243.8,243.86,243.56,243.62,3216.0,206.921,206.9719,206.7173,206.7682,3216.0
2015-06-18 15:05:00,243.57,243.69,243.56,243.61,5763.0,206.7258,206.8276,206.7173,206.7597,5763.0
2015-06-18 15:10:00,243.67,243.75,243.62,243.64,5853.0,206.8107,206.8786,206.7682,206.7852,5853.0
2015-06-18 15:15:00,243.55,243.56,243.4,243.49,8220.0,206.7088,206.7173,206.5815,206.6579,8220.0
2015-06-18 15:20:00,243.51,243.54,243.43,243.51,6802.0,206.6749,206.7003,206.607,206.6749,6802.0
2015-06-18 15:25:00,243.54,243.75,243.53,243.67,8900.0,206.7003,206.8786,206.6918,206.8107,8900.0
2015-06-18 15:30:00,243.75,243.75,243.55,243.58,10755.0,206.8786,206.8786,206.7088,206.7343,10755.0
2015-06-18 15:35:00,243.58,243.66,243.46,243.46,8321.0,206.7343,206.8022,206.6324,206.6324,8321.0
2015-06-18 15:40:00,243.47,243.71,243.44,243.69,8611.0,206.6409,206.8446,206.6155,206.8276,8611.0
2015-06-18 15:45:00,243.67,243.7,243.42,243.44,12391.0,206.8107,206.8361,206.5985,206.6155,12391.0
2015-06-18 15:50:00,243.45,243.52,243.27,243.31,8292.0,206.6239,206.6834,206.4712,206.5051,8292.0
2015-06-18 15:55:00,243.23,243.54,243.17,243.54,19742.0,206.4372,206.7003,206.3863,206.7003,19742.0
2015-06-19 09:30:00,243.0,243.64,242.81,243.53,51349.0,206.242,206.7852,206.0808,206.6918,51349.0
2015-06-19 09:35:00,243.14,243.35,242.77,242.77,2200.0,206.3608,206.5391,206.0468,206.0468,2200.0
2015-06-19 09:40:00,242.6,242.78,242.15,242.15,3340.0,205.9025,206.0553,205.5206,205.5206,3340.0
2015-06-19 09:45:00,242.14,242.19,241.68,241.83,2900.0,205.5121,205.5545,205.1217,205.249,2900.0
2015-06-19 09:50:00,241.77,241.9,241.63,241.75,2500.0,205.1981,205.3084,205.0793,205.1811,2500.0
2015-06-19 09:55:00,241.68,242.59,241.67,241.9,7690.0,205.1217,205.894,205.1132,205.3084,7690.0
2015-06-19 10:00:00,241.94,242.56,241.94,242.3,2101.0,205.3424,205.8686,205.3424,205.6479,2101.0
2015-06-19 10:05:00,242.26,242.48,242.25,242.25,2362.0,205.614,205.8007,205.6055,205.6055,2362.0
2015-06-19 10:10:00,242.29,242.39,242.27,242.3,1200.0,205.6394,205.7243,205.6224,205.6479,1200.0
2015-06-19 10:15:00,242.3,242.42,242.19,242.42,4700.0,205.6479,205.7498,205.5545,205.7498,4700.0
2015-06-19 10:20:00,242.52,242.9,242.4,242.9,3100.0,205.8346,206.1571,205.7328,206.1571,3100.0
2015-06-19 10:25:00,242.89,242.9,242.67,242.67,3350.0,206.1487,206.1571,205.9619,205.9619,3350.0
2015-06-19 10:30:00,242.64,242.68,242.61,242.65,2430.0,205.9365,205.9704,205.911,205.945,2430.0
2015-06-19 10:35:00,242.59,242.88,242.51,242.71,5825.0,205.894,206.1402,205.8261,205.9959,5825.0
2015-06-19 10:40:00,242.72,242.91,242.57,242.72,3135.0,206.0044,206.1656,205.8771,206.0044,3135.0
2015-06-19 10:45:00,242.62,242.78,242.61,242.76,4232.0,205.9195,206.0553,205.911,206.0383,4232.0
2015-06-19 10:50:00,242.81,242.88,242.53,242.88,6600.0,206.0808,206.1402,205.8431,206.1402,6600.0
2015-06-19 10:55:00,242.79,242.79,242.6,242.69,2838.0,206.0638,206.0638,205.9025,205.9789,2838.0
2015-06-19 11:00:00,242.59,242.84,242.59,242.76,5000.0,205.894,206.1062,205.894,206.0383,5000.0
2015-06-19 11:05:00,242.77,242.81,242.64,242.81,5403.0,206.0468,206.0808,205.9365,206.0808,5403.0
2015-06-19 11:10:00,242.8,242.97,242.77,242.79,3600.0,206.0723,206.2166,206.0468,206.0638,3600.0
2015-06-19 11:15:00,242.78,242.95,242.7,242.82,3007.0,206.0553,206.1996,205.9874,206.0892,3007.0
2015-06-19 11:20:00,242.69,242.69,242.45,242.68,6580.0,205.9789,205.9789,205.7752,205.9704,6580.0
2015-06-19 11:25:00,242.67,242.77,242.52,242.52,4700.0,205.9619,206.0468,205.8346,205.8346,4700.0
2015-06-19 11:30:00,242.61,242.89,242.61,242.77,2508.0,205.911,206.1487,205.911,206.0468,2508.0
2015-06-19 11:35:00,242.91,243.17,242.91,243.13,2603.0,206.1656,206.3863,206.1656,206.3524,2603.0
2015-06-19 11:40:00,243.24,243.45,243.12,243.39,6844.0,206.4457,206.6239,206.3439,206.573,6844.0
2015-06-19 11:45:00,243.39,243.69,243.39,243.68,7700.0,206.573,206.8276,206.573,206.8192,7700.0
2015-06-19 11:50:00,243.68,243.83,243.5,243.6,16653.0,206.8192,206.9465,206.6664,206.7513,16653.0
2015-06-19 11:55:00,243.6,243.71,243.46,243.7,8700.0,206.7513,206.8446,206.6324,206.8361,8700.0
2015-06-19 12:00:00,243.71,243.98,243.67,243.98,3499.0,206.8446,207.0738,206.8107,207.0738,3499.0
2015-06-19 12:05:00,243.93,244.0,243.62,243.84,5900.0,207.0313,207.0907,206.7682,206.955,5900.0
2015-06-19 12:10:00,243.85,244.04,243.84,244.04,2300.0,206.9634,207.1247,206.955,207.1247,2300.0
2015-06-19 12:15:00,244.04,244.04,243.59,243.59,2200.0,207.1247,207.1247,206.7428,206.7428,2200.0
2015-06-19 12:20:00,243.7,243.7,243.27,243.27,1440.0,206.8361,206.8361,206.4712,206.4712,1440.0
2015-06-19 12:25:00,243.31,243.66,243.25,243.41,2882.0,206.5051,206.8022,206.4542,206.59,2882.0
2015-06-19 12:30:00,243.33,243.44,243.22,243.44,1300.0,206.5221,206.6155,206.4287,206.6155,1300.0
2015-06-19 12:35:00,243.64,243.65,243.51,243.52,1700.0,206.7852,206.7937,206.6749,206.6834,1700.0
2015-06-19 12:40:00,243.38,243.55,243.32,243.38,11100.0,206.5645,206.7088,206.5136,206.5645,11100.0
2015-06-19 12:45:00,243.32,243.38,243.29,243.29,1400.0,206.5136,206.5645,206.4881,206.4881,1400.0
2015-06-19 12:50:00,243.29,243.34,243.1,243.11,1770.0,206.4881,206.5306,206.3269,206.3354,1770.0
2015-06-19 12:55:00,243.12,243.24,243.03,243.03,2680.0,206.3439,206.4457,206.2675,206.2675,2680.0
2015-06-19 13:00:00,243.12,243.39,243.12,243.32,4000.0,206.3439,206.573,206.3439,206.5136,4000.0
2015-06-19 13:05:00,243.28,243.51,243.26,243.41,3745.0,206.4797,206.6749,206.4627,206.59,3745.0
2015-06-19 13:10:00,243.42,243.53,243.42,243.53,1396.0,206.5985,206.6918,206.5985,206.6918,1396.0
2015-06-19 13:15:00,243.63,243.75,243.63,243.75,1600.0,206.7767,206.8786,206.7767,206.8786,1600.0
2015-06-19 13:20:00,243.76,243.86,243.65,243.72,4151.0,206.8871,206.9719,206.7937,206.8531,4151.0
2015-06-19 13:25:00,243.7,243.86,243.63,243.86,3408.0,206.8361,206.9719,206.7767,206.9719,3408.0
2015-06-19 13:30:00,243.77,243.84,243.69,243.77,2300.0,206.8955,206.955,206.8276,206.8955,2300.0
2015-06-19 13:35:00,243.84,243.94,243.69,243.69,3792.0,206.955,207.0398,206.8276,206.8276,3792.0
2015-06-19 13:40:00,243.66,243.66,243.37,243.38,1700.0,206.8022,206.8022,206.556,206.5645,1700.0
2015-06-19 13:45:00,243.37,243.54,243.34,243.52,2385.0,206.556,206.7003,206.5306,206.6834,2385.0
2015-06-19 13:50:00,243.47,243.64,243.42,243.64,1700.0,206.6409,206.7852,206.5985,206.7852,1700.0
2015-06-19 13:55:00,243.64,243.74,243.5,243.59,3058.0,206.7852,206.8701,206.6664,206.7428,3058.0
2015-06-19 14:00:00,243.4,243.45,243.33,243.33,600.0,206.5815,206.6239,206.5221,206.5221,600.0
2015-06-19 14:05:00,243.28,243.3,243.08,243.08,2405.0,206.4797,206.4966,206.3099,206.3099,2405.0
2015-06-19 14:10:00,242.93,243.05,242.89,243.05,2725.0,206.1826,206.2845,206.1487,206.2845,2725.0
2015-06-19 14:15:00,243.07,243.07,242.89,242.9,1763.0,206.3014,206.3014,206.1487,206.1571,1763.0
2015-06-19 14:20:00,242.95,243.0,242.73,242.73,2701.0,206.1996,206.242,206.0129,206.0129,2701.0
2015-06-19 14:25:00,242.67,242.88,242.6,242.88,4000.0,205.9619,206.1402,205.9025,206.1402,4000.0
2015-06-19 14:30:00,242.91,242.91,242.81,242.83,1400.0,206.1656,206.1656,206.0808,206.0977,1400.0
2015-06-19 14:35:00,242.76,242.84,242.71,242.71,1346.0,206.0383,206.1062,205.9959,205.9959,1346.0
2015-06-19 14:40:00,242.71,242.88,242.62,242.8,4000.0,205.9959,206.1402,205.9195,206.0723,4000.0
2015-06-19 14:45:00,242.86,242.91,242.61,242.61,1915.0,206.1232,206.1656,205.911,205.911,1915.0
2015-06-19 14:50:00,242.66,242.69,242.39,242.47,5374.0,205.9534,205.9789,205.7243,205.7922,5374.0
2015-06-19 14:55:00,242.6,242.72,242.47,242.71,2557.0,205.9025,206.0044,205.7922,205.9959,2557.0
2015-06-19 15:00:00,242.62,242.62,242.49,242.49,1000.0,205.9195,205.9195,205.8092,205.8092,1000.0
2015-06-19 15:05:00,242.51,242.69,242.51,242.69,4600.0,205.8261,205.9789,205.8261,205.9789,4600.0
2015-06-19 15:10:00,242.69,242.69,242.43,242.47,2786.0,205.9789,205.9789,205.7582,205.7922,2786.0
2015-06-19 15:15:00,242.37,242.37,242.16,242.25,5510.0,205.7073,205.7073,205.5291,205.6055,5510.0
2015-06-19 15:20:00,242.28,242.28,242.06,242.14,5576.0,205.6309,205.6309,205.4442,205.5121,5576.0
2015-06-19 15:25:00,242.16,242.18,241.98,242.03,6118.0,205.5291,205.5461,205.3763,205.4187,6118.0
2015-06-19 15:30:00,242.04,242.15,242.0,242.03,17633.0,205.4272,205.5206,205.3933,205.4187,17633.0
2015-06-19 15:35:00,242.0,242.02,241.79,241.79,4750.0,205.3933,205.4103,205.2151,205.2151,4750.0
2015-06-19 15:40:00,241.84,241.98,241.81,241.92,8265.0,205.2575,205.3763,205.232,205.3254,8265.0
2015-06-19 15:45:00,241.94,242.38,241.73,242.29,25616.0,205.3424,205.7158,205.1641,205.6394,25616.0
2015-06-19 15:50:00,242.28,242.39,242.24,242.28,20866.0,205.6309,205.7243,205.597,205.6309,20866.0
2015-06-19 15:55:00,242.26,242.48,242.16,242.18,38856.0,205.614,205.8007,205.5291,205.5461,38856.0
2015-06-22 09:30:00,243.78,243.78,242.73,243.06,5525.0,206.904,206.904,206.0129,206.2929,5525.0
2015-06-22 09:35:00,243.47,243.99,243.38,243.46,5007.0,206.6409,207.0823,206.5645,206.6324,5007.0
2015-06-22 09:40:00,243.65,243.89,243.06,243.88,6680.0,206.7937,206.9974,206.2929,206.9889,6680.0
2015-06-22 09:45:00,243.91,244.23,243.91,244.05,1000.0,207.0144,207.286,207.0144,207.1332,1000.0
2015-06-22 09:50:00,244.05,244.69,243.82,243.82,6825.0,207.1332,207.6764,206.938,206.938,6825.0
2015-06-22 09:55:00,243.67,243.94,243.67,243.74,1802.0,206.8107,207.0398,206.8107,206.8701,1802.0
2015-06-22 10:00:00,243.75,243.75,243.35,243.48,4414.0,206.8786,206.8786,206.5391,206.6494,4414.0
2015-06-22 10:05:00,243.69,243.99,243.23,243.29,8950.0,206.8276,207.0823,206.4372,206.4881,8950.0
2015-06-22 10:10:00,243.34,243.8,243.34,243.75,1800.0,206.5306,206.921,206.5306,206.8786,1800.0
2015-06-22 10:15:00,243.87,244.04,243.84,243.92,3000.0,206.9804,207.1247,206.955,207.0229,3000.0
2015-06-22 10:20:00,243.71,243.8,243.66,243.74,1800.0,206.8446,206.921,206.8022,206.8701,1800.0
2015-06-22 10:25:00,243.8,243.93,243.72,243.72,2700.0,206.921,207.0313,206.8531,206.8531,2700.0
2015-06-22 10:30:00,243.62,243.7,243.5,243.5,3100.0,206.7682,206.8361,206.6664,206.6664,3100.0
2015-06-22 10:35:00,243.6,243.78,243.51,243.7,3020.0,206.7513,206.904,206.6749,206.8361,3020.0
2015-06-22 10:40:00,243.7,244.02,243.66,243.79,4851.0,206.8361,207.1077,206.8022,206.9125,4851.0
2015-06-22 10:45:00,243.82,243.88,243.56,243.57,3992.0,206.938,206.9889,206.7173,206.7258,3992.0
2015-06-22 10:50:00,243.57,243.78,243.57,243.78,1200.0,206.7258,206.904,206.7258,206.904,1200.0
2015-06-22 10:55:00,243.71,244.08,243.71,244.01,2213.0,206.8446,207.1586,206.8446,207.0992,2213.0
2015-06-22 11:00:00,243.98,244.05,243.85,243.94,1700.0,207.0738,207.1332,206.9634,207.0398,1700.0
2015-06-22 11:05:00,243.96,244.06,243.89,243.89,2501.0,207.0568,207.1417,206.9974,206.9974,2501.0
2015-06-22 11:10:00,243.88,243.94,243.72,243.76,5375.0,206.9889,207.0398,206.8531,206.8871,5375.0
2015-06-22 11:15:00,243.76,243.83,243.69,243.83,2600.0,206.8871,206.9465,206.8276,206.9465,2600.0
2015-06-22 11:20:00,243.83,243.9,243.76,243.84,2900.0,206.9465,207.0059,206.8871,206.955,2900.0
2015-06-22 11:25:00,243.97,244.13,243.97,244.11,1200.0,207.0653,207.2011,207.0653,207.1841,1200.0
2015-06-22 11:30:00,244.25,244.26,244.17,244.26,2800.0,207.3029,207.3114,207.235,207.3114,2800.0
2015-06-22 11:35:00,244.23,244.35,244.23,244.35,3191.0,207.286,207.3878,207.286,207.3878,3191.0
2015-06-22 11:40:00,244.28,244.29,244.11,244.14,2943.0,207.3284,207.3369,207.1841,207.2096,2943.0
2015-06-22 11:45:00,244.14,244.23,244.1,244.16,2719.0,207.2096,207.286,207.1756,207.2265,2719.0
2015-06-22 11:50:00,244.11,244.13,243.67,243.79,6791.0,207.1841,207.2011,206.8107,206.9125,6791.0
2015-06-22 11:55:00,243.87,244.03,243.69,243.69,4100.0,206.9804,207.1162,206.8276,206.8276,4100.0
2015-06-22 12:00:00,243.62,243.85,243.62,243.82,7143.0,206.7682,206.9634,206.7682,206.938,7143.0
2015-06-22 12:05:00,243.78,243.83,243.61,243.61,3000.0,206.904,206.9465,206.7597,206.7597,3000.0
2015-06-22 12:10:00,243.55,243.8,243.55,243.78,914.0,206.7088,206.921,206.7088,206.904,914.0
2015-06-22 12:15:00,243.73,243.85,243.66,243.66,3157.0,206.8616,206.9634,206.8022,206.8022,3157.0
2015-06-22 12:20:00,243.58,243.76,243.55,243.67,2725.0,206.7343,206.8871,206.7088,206.8107,2725.0
2015-06-22 12:25:00,243.63,243.71,243.53,243.62,3820.0,206.7767,206.8446,206.6918,206.7682,3820.0
2015-06-22 12:30:00,243.78,243.83,243.66,243.73,2225.0,206.904,206.9465,206.8022,206.8616,2225.0
2015-06-22 12:35:00,243.8,243.82,243.77,243.8,801.0,206.921,206.938,206.8955,206.921,801.0
2015-06-22 12:40:00,243.78,243.86,243.69,243.86,4967.0,206.904,206.9719,206.8276,206.9719,4967.0
2015-06-22 12:45:00,243.96,243.99,243.83,243.99,3279.0,207.0568,207.0823,206.9465,207.0823,3279.0
2015-06-22 12:50:00,244.1,244.37,244.04,244.14,7185.0,207.1756,207.4048,207.1247,207.2096,7185.0
2015-06-22 12:55:00,243.9,243.97,243.89,243.97,355.0,207.0059,207.0653,206.9974,207.0653,355.0
2015-06-22 13:00:00,243.94,243.94,243.81,243.84,1699.0,207.0398,207.0398,206.9295,206.955,1699.0
2015-06-22 13:05:00,243.79,243.85,243.72,243.81,2860.0,206.9125,206.9634,206.8531,206.9295,2860.0
2015-06-22 13:10:00,243.81,243.87,243.78,243.78,1030.0,206.9295,206.9804,206.904,206.904,1030.0
2015-06-22 13:15:00,243.81,244.05,243.8,243.97,6999.0,206.9295,207.1332,206.921,207.0653,6999.0
2015-06-22 13:20:00,243.97,244.01,243.93,243.96,800.0,207.0653,207.0992,207.0313,207.0568,800.0
2015-06-22 13:25:00,243.89,243.89,243.66,243.66,2100.0,206.9974,206.9974,206.8022,206.8022,2100.0
2015-06-22 13:30:00,243.72,243.72,243.6,243.71,1100.0,206.8531,206.8531,206.7513,206.8446,1100.0
2015-06-22 13:35:00,243.82,243.82,243.72,243.72,900.0,206.938,206.938,206.8531,206.8531,900.0
2015-06-22 13:40:00,243.68,243.88,243.68,243.87,1481.0,206.8192,206.9889,206.8192,206.9804,1481.0
2015-06-22 13:45:00,243.76,243.91,243.75,243.91,1500.0,206.8871,207.0144,206.8786,207.0144,1500.0
2015-06-22 13:50:00,243.94,244.0,243.75,243.75,4650.0,207.0398,207.0907,206.8786,206.8786,4650.0
2015-06-22 13:55:00,243.75,243.86,243.69,243.86,1600.0,206.8786,206.9719,206.8276,206.9719,1600.0
2015-06-22 14:00:00,243.96,243.96,243.79,243.79,1200.0,207.0568,207.0568,206.9125,206.9125,1200.0
2015-06-22 14:05:00,243.83,243.88,243.75,243.76,1404.0,206.9465,206.9889,206.8786,206.8871,1404.0
2015-06-22 14:10:00,243.83,243.96,243.82,243.86,2914.0,206.9465,207.0568,206.938,206.9719,2914.0
2015-06-22 14:15:00,243.86,244.0,243.81,244.0,1981.0,206.9719,207.0907,206.9295,207.0907,1981.0
2015-06-22 14:20:00,244.01,244.17,244.01,244.07,700.0,207.0992,207.235,207.0992,207.1502,700.0
2015-06-22 14:25:00,244.21,244.32,244.17,244.27,2600.0,207.269,207.3623,207.235,207.3199,2600.0
2015-06-22 14:30:00,244.31,244.43,244.29,244.42,2824.0,207.3539,207.4557,207.3369,207.4472,2824.0
2015-06-22 14:35:00,244.49,244.63,244.47,244.47,3747.0,207.5066,207.6255,207.4897,207.4897,3747.0
2015-06-22 14:40:00,244.38,244.48,244.27,244.34,3305.0,207.4133,207.4981,207.3199,207.3793,3305.0
2015-06-22 14:45:00,244.29,244.29,244.23,244.25,1105.0,207.3369,207.3369,207.286,207.3029,1105.0
2015-06-22 14:50:00,244.32,244.5,244.32,244.46,5010.0,207.3623,207.5151,207.3623,207.4812,5010.0
2015-06-22 14:55:00,244.47,244.5,244.33,244.33,2706.0,207.4897,207.5151,207.3708,207.3708,2706.0
2015-06-22 15:00:00,244.39,244.39,244.27,244.31,2199.0,207.4218,207.4218,207.3199,207.3539,2199.0
2015-06-22 15:05:00,244.34,244.43,244.31,244.39,3723.0,207.3793,207.4557,207.3539,207.4218,3723.0
2015-06-22 15:10:00,244.43,244.51,244.13,244.18,7100.0,207.4557,207.5236,207.2011,207.2435,7100.0
2015-06-22 15:15:00,244.15,244.15,243.76,243.76,9323.0,207.2181,207.2181,206.8871,206.8871,9323.0
2015-06-22 15:20:00,243.81,244.18,243.81,244.14,3786.0,206.9295,207.2435,206.9295,207.2096,3786.0
2015-06-22 15:25:00,244.12,244.12,243.97,243.97,3300.0,207.1926,207.1926,207.0653,207.0653,3300.0
2015-06-22 15:30:00,243.98,244.24,243.97,244.19,7675.0,207.0738,207.2944,207.0653,207.252,7675.0
2015-06-22 15:35:00,244.18,244.18,244.03,244.09,6012.0,207.2435,207.2435,207.1162,207.1671,6012.0
2015-06-22 15:40:00,244.11,244.24,244.09,244.17,9838.0,207.1841,207.2944,207.1671,207.235,9838.0
2015-06-22 15:45:00,244.17,244.21,244.03,244.21,10370.0,207.235,207.269,207.1162,207.269,10370.0
2015-06-22 15:50:00,244.2,244.3,244.14,244.15,8325.0,207.2605,207.3454,207.2096,207.2181,8325.0
2015-06-22 15:55:00,244.11,244.29,244.05,244.12,24687.0,207.1841,207.3369,207.1332,207.1926,24687.0
2015-06-23 09:30:00,244.78,244.96,244.78,244.96,3313.0,207.7528,207.9055,207.7528,207.9055,3313.0
2015-06-23 09:35:00,244.56,245.71,244.55,245.06,6210.0,207.566,208.5421,207.5576,207.9904,6210.0
2015-06-23 09:40:00,244.78,245.51,244.78,245.28,2400.0,207.7528,208.3723,207.7528,208.1771,2400.0
2015-06-23 09:45:00,245.34,245.59,245.31,245.51,16800.0,208.2281,208.4402,208.2026,208.3723,16800.0
2015-06-23 09:50:00,245.48,245.87,245.25,245.51,9877.0,208.3469,208.6779,208.1517,208.3723,9877.0
2015-06-23 09:55:00,245.69,245.82,244.94,245.0,6123.0,208.5251,208.6354,207.8886,207.9395,6123.0
2015-06-23 10:00:00,244.97,245.4,244.97,245.4,1400.0,207.914,208.279,207.914,208.279,1400.0
2015-06-23 10:05:00,245.43,245.43,245.29,245.32,3024.0,208.3044,208.3044,208.1856,208.2111,3024.0
2015-06-23 10:10:00,245.29,245.51,245.29,245.4,2537.0,208.1856,208.3723,208.1856,208.279,2537.0
2015-06-23 10:15:00,245.39,245.43,244.68,244.77,14346.0,208.2705,208.3044,207.6679,207.7443,14346.0
2015-06-23 10:20:00,244.65,245.0,244.59,245.0,18257.0,207.6424,207.9395,207.5915,207.9395,18257.0
2015-06-23 10:25:00,245.1,245.1,244.92,245.0,2596.0,208.0244,208.0244,207.8716,207.9395,2596.0
2015-06-23 10:30:00,244.91,245.15,244.87,244.88,4800.0,207.8631,208.0668,207.8291,207.8376,4800.0
2015-06-23 10:35:00,244.73,244.91,244.73,244.9,1446.0,207.7103,207.8631,207.7103,207.8546,1446.0
2015-06-23 10:40:00,244.83,244.95,244.78,244.84,3600.0,207.7952,207.897,207.7528,207.8037,3600.0
2015-06-23 10:45:00,244.87,245.05,244.87,245.05,1815.0,207.8291,207.9819,207.8291,207.9819,1815.0
2015-06-23 10:50:00,244.99,245.24,244.99,245.24,2900.0,207.931,208.1432,207.931,208.1432,2900.0
2015-06-23 10:55:00,245.19,245.2,244.97,244.97,2473.0,208.1007,208.1092,207.914,207.914,2473.0
2015-06-23 11:00:00,244.88,244.9,244.79,244.88,2000.0,207.8376,207.8546,207.7612,207.8376,2000.0
2015-06-23 11:05:00,244.91,245.23,244.91,245.15,2300.0,207.8631,208.1347,207.8631,208.0668,2300.0
2015-06-23 11:10:00,245.15,245.17,244.89,244.89,4300.0,208.0668,208.0838,207.8461,207.8461,4300.0
2015-06-23 11:15:00,244.89,245.01,244.84,245.0,2822.0,207.8461,207.948,207.8037,207.9395,2822.0
2015-06-23 11:20:00,244.93,244.93,244.82,244.82,2510.0,207.8801,207.8801,207.7867,207.7867,2510.0
2015-06-23 11:25:00,244.82,244.95,244.82,244.87,2225.0,207.7867,207.897,207.7867,207.8291,2225.0
2015-06-23 11:30:00,244.96,245.04,244.95,244.98,3600.0,207.9055,207.9734,207.897,207.9225,3600.0
2015-06-23 11:35:00,244.88,245.14,244.88,244.99,4927.0,207.8376,208.0583,207.8376,207.931,4927.0
2015-06-23 11:40:00,244.9,245.12,244.87,245.0,3406.0,207.8546,208.0413,207.8291,207.9395,3406.0
2015-06-23 11:45:00,244.96,245.08,244.8,244.94,15857.0,207.9055,208.0074,207.7697,207.8886,15857.0
2015-06-23 11:50:00,244.9,244.95,244.81,244.95,6375.0,207.8546,207.897,207.7782,207.897,6375.0
2015-06-23 11:55:00,244.95,244.99,244.74,244.81,8510.0,207.897,207.931,207.7188,207.7782,8510.0
2015-06-23 12:00:00,244.81,245.1,244.81,245.1,9777.0,207.7782,208.0244,207.7782,208.0244,9777.0
2015-06-23 12:05:00,244.96,245.08,244.89,244.96,16583.0,207.9055,208.0074,207.8461,207.9055,16583.0
2015-06-23 12:10:00,244.95,245.12,244.95,245.08,2618.0,207.897,208.0413,207.897,208.0074,2618.0
2015-06-23 12:15:00,245.1,245.27,244.91,244.99,8900.0,208.0244,208.1686,207.8631,207.931,8900.0
2015-06-23 12:20:00,244.99,245.0,244.77,244.77,1600.0,207.931,207.9395,207.7443,207.7443,1600.0
2015-06-23 12:25:00,244.99,245.09,244.93,245.03,1400.0,207.931,208.0159,207.8801,207.9649,1400.0
2015-06-23 12:30:00,245.01,245.01,244.89,244.96,2700.0,207.948,207.948,207.8461,207.9055,2700.0
2015-06-23 12:35:00,244.96,245.17,244.95,244.96,3353.0,207.9055,208.0838,207.897,207.9055,3353.0
2015-06-23 12:40:00,244.88,245.15,244.86,244.95,3400.0,207.8376,208.0668,207.8207,207.897,3400.0
2015-06-23 12:45:00,244.73,244.83,244.73,244.83,1367.0,207.7103,207.7952,207.7103,207.7952,1367.0
2015-06-23 12:50:00,244.81,244.9,244.8,244.9,2900.0,207.7782,207.8546,207.7697,207.8546,2900.0
2015-06-23 12:55:00,244.96,245.0,244.89,244.93,1962.0,207.9055,207.9395,207.8461,207.8801,1962.0
2015-06-23 13:00:00,244.9,245.02,244.83,244.97,4236.0,207.8546,207.9565,207.7952,207.914,4236.0
2015-06-23 13:05:00,244.96,244.96,244.8,244.94,2868.0,207.9055,207.9055,207.7697,207.8886,2868.0
2015-06-23 13:10:00,244.88,244.96,244.77,244.77,2547.0,207.8376,207.9055,207.7443,207.7443,2547.0
2015-06-23 13:15:00,244.86,244.94,244.78,244.9,2650.0,207.8207,207.8886,207.7528,207.8546,2650.0
2015-06-23 13:20:00,244.97,244.97,244.87,244.87,1500.0,207.914,207.914,207.8291,207.8291,1500.0
2015-06-23 13:25:00,244.75,244.83,244.75,244.83,825.0,207.7273,207.7952,207.7273,207.7952,825.0
2015-06-23 13:30:00,244.84,245.03,244.83,245.02,3423.0,207.8037,207.9649,207.7952,207.9565,3423.0
2015-06-23 13:35:00,245.02,245.05,244.99,245.0,1300.0,207.9565,207.9819,207.931,207.9395,1300.0
2015-06-23 13:40:00,245.06,245.13,245.01,245.01,3454.0,207.9904,208.0498,207.948,207.948,3454.0
2015-06-23 13:45:00,245.11,245.13,245.11,245.11,1100.0,208.0328,208.0498,208.0328,208.0328,1100.0
2015-06-23 13:50:00,245.11,245.15,244.89,244.98,4900.0,208.0328,208.0668,207.8461,207.9225,4900.0
2015-06-23 13:55:00,244.98,245.0,244.98,244.99,800.0,207.9225,207.9395,207.9225,207.931,800.0
2015-06-23 14:00:00,245.05,245.1,244.99,245.09,4388.0,207.9819,208.0244,207.931,208.0159,4388.0
2015-06-23 14:05:00,245.01,245.05,244.95,244.99,3600.0,207.948,207.9819,207.897,207.931,3600.0
2015-06-23 14:10:00,244.98,245.01,244.96,245.01,2415.0,207.9225,207.948,207.9055,207.948,2415.0
2015-06-23 14:15:00,245.01,245.19,244.91,244.91,5680.0,207.948,208.1007,207.8631,207.8631,5680.0
2015-06-23 14:20:00,244.91,244.94,244.91,244.93,1300.0,207.8631,207.8886,207.8631,207.8801,1300.0
2015-06-23 14:25:00,244.98,245.02,244.92,244.94,4876.0,207.9225,207.9565,207.8716,207.8886,4876.0
2015-06-23 14:30:00,244.94,244.99,244.91,244.96,6061.0,207.8886,207.931,207.8631,207.9055,6061.0
2015-06-23 14:35:00,244.96,245.2,244.95,245.19,7853.0,207.9055,208.1092,207.897,208.1007,7853.0
2015-06-23 14:40:00,245.27,245.35,245.25,245.3,3762.0,208.1686,208.2365,208.1517,208.1941,3762.0
2015-06-23 14:45:00,245.23,245.39,245.19,245.28,2100.0,208.1347,208.2705,208.1007,208.1771,2100.0
2015-06-23 14:50:00,245.34,245.37,245.31,245.35,4880.0,208.2281,208.2535,208.2026,208.2365,4880.0
2015-06-23 14:55:00,245.28,245.29,245.14,245.23,2209.0,208.1771,208.1856,208.0583,208.1347,2209.0
2015-06-23 15:00:00,245.23,245.25,244.95,244.96,13301.0,208.1347,208.1517,207.897,207.9055,13301.0
2015-06-23 15:05:00,244.91,245.07,244.91,245.04,3700.0,207.8631,207.9989,207.8631,207.9734,3700.0
2015-06-23 15:10:00,245.13,245.15,245.08,245.13,3069.0,208.0498,208.0668,208.0074,208.0498,3069.0
2015-06-23 15:15:00,245.14,245.31,245.14,245.29,6539.0,208.0583,208.2026,208.0583,208.1856,6539.0
2015-06-23 15:20:00,245.3,245.3,245.11,245.19,7684.0,208.1941,208.1941,208.0328,208.1007,7684.0
2015-06-23 15:25:00,245.19,245.31,245.19,245.24,3300.0,208.1007,208.2026,208.1007,208.1432,3300.0
2015-06-23 15:30:00,245.29,245.56,245.29,245.55,7234.0,208.1856,208.4148,208.1856,208.4063,7234.0
2015-06-23 15:35:00,245.54,245.6,245.15,245.28,10105.0,208.3978,208.4487,208.0668,208.1771,10105.0
2015-06-23 15:40:00,245.34,245.37,245.29,245.31,6450.0,208.2281,208.2535,208.1856,208.2026,6450.0
2015-06-23 15:45:00,245.31,245.52,245.31,245.48,8621.0,208.2026,208.3808,208.2026,208.3469,8621.0
2015-06-23 15:50:00,245.48,245.48,245.34,245.43,4700.0,208.3469,208.3469,208.2281,208.3044,4700.0
2015-06-23 15:55:00,245.41,245.52,245.3,245.48,23764.0,208.2875,208.3808,208.1941,208.3469,23764.0
2015-06-24 09:30:00,245.31,245.31,244.05,244.36,3866.0,208.2026,208.2026,207.1332,207.3963,3866.0
2015-06-24 09:35:00,244.91,246.0,244.9,245.56,3820.0,207.8631,208.7882,207.8546,208.4148,3820.0
2015-06-24 09:40:00,245.93,245.93,245.01,245.5,8733.0,208.7288,208.7288,207.948,208.3638,8733.0
2015-06-24 09:45:00,245.7,245.99,245.26,245.45,5059.0,208.5336,208.7797,208.1602,208.3214,5059.0
2015-06-24 09:50:00,245.54,245.54,245.03,245.03,2049.0,208.3978,208.3978,207.9649,207.9649,2049.0
2015-06-24 09:55:00,244.83,244.83,244.77,244.78,800.0,207.7952,207.7952,207.7443,207.7528,800.0
2015-06-24 10:00:00,244.69,244.69,244.38,244.44,2388.0,207.6764,207.6764,207.4133,207.4642,2388.0
2015-06-24 10:05:00,244.5,244.5,244.23,244.4,3950.0,207.5151,207.5151,207.286,207.4302,3950.0
2015-06-24 10:10:00,244.45,244.88,244.45,244.68,5100.0,207.4727,207.8376,207.4727,207.6679,5100.0
2015-06-24 10:15:00,244.69,244.69,244.29,244.29,1367.0,207.6764,207.6764,207.3369,207.3369,1367.0
2015-06-24 10:20:00,244.5,244.5,244.41,244.44,300.0,207.5151,207.5151,207.4387,207.4642,300.0
2015-06-24 10:25:00,244.35,244.54,244.24,244.54,3645.0,207.3878,207.5491,207.2944,207.5491,3645.0
2015-06-24 10:30:00,244.54,244.65,244.4,244.4,1200.0,207.5491,207.6424,207.4302,207.4302,1200.0
2015-06-24 10:35:00,244.32,244.32,244.1,244.1,1301.0,207.3623,207.3623,207.1756,207.1756,1301.0
2015-06-24 10:40:00,244.07,244.22,244.07,244.22,1900.0,207.1502,207.2775,207.1502,207.2775,1900.0
2015-06-24 10:45:00,244.22,244.54,244.13,244.44,4500.0,207.2775,207.5491,207.2011,207.4642,4500.0
2015-06-24 10:50:00,244.37,244.46,244.27,244.43,1100.0,207.4048,207.4812,207.3199,207.4557,1100.0
2015-06-24 10:55:00,244.3,244.32,244.25,244.3,2100.0,207.3454,207.3623,207.3029,207.3454,2100.0
2015-06-24 11:00:00,244.37,244.59,244.21,244.58,3451.0,207.4048,207.5915,207.269,207.583,3451.0
2015-06-24 11:05:00,244.52,244.62,244.52,244.53,1227.0,207.5321,207.617,207.5321,207.5406,1227.0
2015-06-24 11:10:00,244.56,244.77,244.56,244.63,4075.0,207.566,207.7443,207.566,207.6255,4075.0
2015-06-24 11:15:00,244.53,244.63,244.51,244.59,1200.0,207.5406,207.6255,207.5236,207.5915,1200.0
2015-06-24 11:20:00,244.66,244.7,244.61,244.63,2100.0,207.6509,207.6849,207.6085,207.6255,2100.0
2015-06-24 11:25:00,244.57,244.64,244.49,244.64,2900.0,207.5745,207.6339,207.5066,207.6339,2900.0
2015-06-24 11:30:00,244.63,244.63,244.45,244.49,1000.0,207.6255,207.6255,207.4727,207.5066,1000.0
2015-06-24 11:35:00,244.41,244.41,244.16,244.16,2700.0,207.4387,207.4387,207.2265,207.2265,2700.0
2015-06-24 11:40:00,244.1,244.35,244.1,244.3,2803.0,207.1756,207.3878,207.1756,207.3454,2803.0
2015-06-24 11:45:00,244.29,244.33,244.1,244.3,7873.0,207.3369,207.3708,207.1756,207.3454,7873.0
2015-06-24 11:50:00,244.27,244.3,244.21,244.21,800.0,207.3199,207.3454,207.269,207.269,800.0
2015-06-24 11:55:00,244.3,244.45,244.23,244.23,2104.0,207.3454,207.4727,207.286,207.286,2104.0
2015-06-24 12:00:00,244.17,244.17,243.99,244.03,4218.0,207.235,207.235,207.0823,207.1162,4218.0
2015-06-24 12:05:00,244.02,244.15,243.99,244.08,1550.0,207.1077,207.2181,207.0823,207.1586,1550.0
2015-06-24 12:10:00,243.98,244.23,243.94,244.23,1100.0,207.0738,207.286,207.0398,207.286,1100.0
2015-06-24 12:15:00,244.23,244.28,244.15,244.28,1200.0,207.286,207.3284,207.2181,207.3284,1200.0
2015-06-24 12:20:00,244.23,244.23,243.93,244.07,1200.0,207.286,207.286,207.0313,207.1502,1200.0
2015-06-24 12:25:00,244.07,244.07,243.98,244.05,600.0,207.1502,207.1502,207.0738,207.1332,600.0
2015-06-24 12:30:00,243.95,244.23,243.9,244.18,1454.0,207.0483,207.286,207.0059,207.2435,1454.0
2015-06-24 12:35:00,244.15,244.17,244.05,244.13,2000.0,207.2181,207.235,207.1332,207.2011,2000.0
2015-06-24 12:40:00,244.13,244.14,244.03,244.09,8764.0,207.2011,207.2096,207.1162,207.1671,8764.0
2015-06-24 12:45:00,244.07,244.22,244.03,244.03,1112.0,207.1502,207.2775,207.1162,207.1162,1112.0
2015-06-24 12:50:00,244.09,244.1,243.95,244.1,3153.0,207.1671,207.1756,207.0483,207.1756,3153.0
2015-06-24 12:55:00,244.14,244.14,244.09,244.1,413.0,207.2096,207.2096,207.1671,207.1756,413.0
2015-06-24 13:00:00,244.09,244.16,244.06,244.1,2200.0,207.1671,207.2265,207.1417,207.1756,2200.0
2015-06-24 13:05:00,244.07,244.07,243.91,243.91,400.0,207.1502,207.1502,207.0144,207.0144,400.0
2015-06-24 13:10:00,244.0,244.0,243.81,243.81,300.0,207.0907,207.0907,206.9295,206.9295,300.0
2015-06-24 13:15:00,243.82,243.82,243.76,243.77,1779.0,206.938,206.938,206.8871,206.8955,1779.0
2015-06-24 13:20:00,243.79,243.86,243.63,243.68,1205.0,206.9125,206.9719,206.7767,206.8192,1205.0
2015-06-24 13:25:00,243.68,243.68,243.41,243.51,2209.0,206.8192,206.8192,206.59,206.6749,2209.0
2015-06-24 13:30:00,243.6,243.73,243.59,243.71,2600.0,206.7513,206.8616,206.7428,206.8446,2600.0
2015-06-24 13:35:00,243.65,243.65,243.64,243.65,100.0,206.7937,206.7937,206.7852,206.7937,100.0
2015-06-24 13:40:00,243.64,243.78,243.6,243.72,1795.0,206.7852,206.904,206.7513,206.8531,1795.0
2015-06-24 13:45:00,243.73,243.79,243.73,243.79,1700.0,206.8616,206.9125,206.8616,206.9125,1700.0
2015-06-24 13:50:00,243.81,243.85,243.76,243.77,1107.0,206.9295,206.9634,206.8871,206.8955,1107.0
2015-06-24 13:55:00,243.77,243.87,243.77,243.86,700.0,206.8955,206.9804,206.8955,206.9719,700.0
2015-06-24 14:00:00,243.9,243.9,243.9,243.9,100.0,207.0059,207.0059,207.0059,207.0059,100.0
2015-06-24 14:05:00,243.91,243.95,243.73,243.86,3298.0,207.0144,207.0483,206.8616,206.9719,3298.0
2015-06-24 14:10:00,243.86,243.91,243.8,243.91,1300.0,206.9719,207.0144,206.921,207.0144,1300.0
2015-06-24 14:15:00,243.91,243.91,243.7,243.7,1500.0,207.0144,207.0144,206.8361,206.8361,1500.0
2015-06-24 14:20:00,243.8,243.8,243.69,243.71,900.0,206.921,206.921,206.8276,206.8446,900.0
2015-06-24 14:25:00,243.68,243.78,243.68,243.77,462.0,206.8192,206.904,206.8192,206.8955,462.0
2015-06-24 14:30:00,243.73,243.88,243.72,243.85,1700.0,206.8616,206.9889,206.8531,206.9634,1700.0
2015-06-24 14:35:00,243.81,243.87,243.73,243.79,1300.0,206.9295,206.9804,206.8616,206.9125,1300.0
2015-06-24 14:40:00,243.75,243.76,243.74,243.75,400.0,206.8786,206.8871,206.8701,206.8786,400.0
2015-06-24 14:45:00,243.73,243.73,243.54,243.57,800.0,206.8616,206.8616,206.7003,206.7258,800.0
2015-06-24 14:50:00,243.55,243.84,243.55,243.84,2200.0,206.7088,206.955,206.7088,206.955,2200.0
2015-06-24 14:55:00,243.92,243.94,243.86,243.94,1592.0,207.0229,207.0398,206.9719,207.0398,1592.0
2015-06-24 15:00:00,243.88,243.88,243.7,243.85,1800.0,206.9889,206.9889,206.8361,206.9634,1800.0
2015-06-24 15:05:00,243.93,243.93,243.76,243.76,2790.0,207.0313,207.0313,206.8871,206.8871,2790.0
2015-06-24 15:10:00,243.71,243.71,243.57,243.7,2100.0,206.8446,206.8446,206.7258,206.8361,2100.0
2015-06-24 15:15:00,243.71,243.79,243.65,243.75,3818.0,206.8446,206.9125,206.7937,206.8786,3818.0
2015-06-24 15:20:00,243.74,243.81,243.58,243.64,2863.0,206.8701,206.9295,206.7343,206.7852,2863.0
2015-06-24 15:25:00,243.86,243.98,243.83,243.98,3222.0,206.9719,207.0738,206.9465,207.0738,3222.0
2015-06-24 15:30:00,243.91,244.14,243.9,244.04,5078.0,207.0144,207.2096,207.0059,207.1247,5078.0
2015-06-24 15:35:00,244.04,244.08,243.92,243.93,3700.0,207.1247,207.1586,207.0229,207.0313,3700.0
2015-06-24 15:40:00,243.95,244.11,243.95,244.09,8469.0,207.0483,207.1841,207.0483,207.1671,8469.0
2015-06-24 15:45:00,244.06,244.09,243.94,244.08,6698.0,207.1417,207.1671,207.0398,207.1586,6698.0
2015-06-24 15:50:00,243.99,244.18,243.83,243.96,11210.0,207.0823,207.2435,206.9465,207.0568,11210.0
2015-06-24 15:55:00,243.91,243.95,243.62,243.67,15981.0,207.0144,207.0483,206.7682,206.8107,15981.0
2015-06-25 09:30:00,243.69,243.98,243.24,243.6,3291.0,206.8276,207.0738,206.4457,206.7513,3291.0
2015-06-25 09:35:00,243.86,243.9,242.59,242.59,16427.0,206.9719,207.0059,205.894,205.894,16427.0
2015-06-25 09:40:00,242.53,242.54,241.76,241.87,8050.0,205.8431,205.8516,205.1896,205.2829,8050.0
2015-06-25 09:45:00,241.89,242.04,241.49,241.92,4905.0,205.2999,205.4272,204.9604,205.3254,4905.0
2015-06-25 09:50:00,241.98,243.25,241.98,242.68,4458.0,205.3763,206.4542,205.3763,205.9704,4458.0
2015-06-25 09:55:00,242.83,242.85,242.48,242.66,1190.0,206.0977,206.1147,205.8007,205.9534,1190.0
2015-06-25 10:00:00,242.45,242.46,242.03,242.03,1500.0,205.7752,205.7837,205.4187,205.4187,1500.0
2015-06-25 10:05:00,242.23,242.25,241.66,242.14,3700.0,205.5885,205.6055,205.1047,205.5121,3700.0
2015-06-25 10:10:00,242.32,242.64,242.04,242.53,1500.0,205.6649,205.9365,205.4272,205.8431,1500.0
2015-06-25 10:15:00,242.54,242.54,241.54,241.59,2600.0,205.8516,205.8516,205.0029,205.0453,2600.0
2015-06-25 10:20:00,241.55,241.55,241.2,241.22,2700.0,205.0114,205.0114,204.7143,204.7313,2700.0
2015-06-25 10:25:00,241.3,241.3,240.86,240.87,4784.0,204.7992,204.7992,204.4257,204.4342,4784.0
2015-06-25 10:30:00,240.87,240.91,240.35,240.91,6545.0,204.4342,204.4682,203.9929,204.4682,6545.0
2015-06-25 10:35:00,240.87,240.93,240.68,240.93,3100.0,204.4342,204.4851,204.273,204.4851,3100.0
2015-06-25 10:40:00,241.05,241.05,240.65,240.65,4200.0,204.587,204.587,204.2475,204.2475,4200.0
2015-06-25 10:45:00,240.8,240.88,240.74,240.79,1900.0,204.3748,204.4427,204.3239,204.3663,1900.0
2015-06-25 10:50:00,240.66,240.66,239.86,240.34,8902.0,204.256,204.256,203.577,203.9844,8902.0
2015-06-25 10:55:00,240.3,240.46,240.0,240.04,6400.0,203.9504,204.0862,203.6958,203.7298,6400.0
2015-06-25 11:00:00,240.15,240.4,240.01,240.08,9914.0,203.8231,204.0353,203.7043,203.7637,9914.0
2015-06-25 11:05:00,240.17,240.7,240.17,240.7,2426.0,203.8401,204.2899,203.8401,204.2899,2426.0
2015-06-25 11:10:00,240.67,240.8,240.51,240.51,2704.0,204.2645,204.3748,204.1287,204.1287,2704.0
2015-06-25 11:15:00,240.59,240.69,240.56,240.68,2488.0,204.1966,204.2814,204.1711,204.273,2488.0
2015-06-25 11:20:00,240.69,240.71,240.64,240.71,1100.0,204.2814,204.2984,204.239,204.2984,1100.0
2015-06-25 11:25:00,240.78,240.78,240.49,240.52,2800.0,204.3578,204.3578,204.1117,204.1372,2800.0
2015-06-25 11:30:00,240.56,240.6,240.21,240.21,2835.0,204.1711,204.2051,203.8741,203.8741,2835.0
2015-06-25 11:35:00,240.21,240.33,240.15,240.3,4900.0,203.8741,203.9759,203.8231,203.9504,4900.0
2015-06-25 11:40:00,240.32,240.37,240.29,240.3,1400.0,203.9674,204.0099,203.942,203.9504,1400.0
2015-06-25 11:45:00,240.28,240.47,240.28,240.42,5700.0,203.9335,204.0947,203.9335,204.0523,5700.0
2015-06-25 11:50:00,240.47,240.97,240.47,240.95,3320.0,204.0947,204.5191,204.0947,204.5021,3320.0
2015-06-25 11:55:00,240.98,241.16,240.95,241.05,6011.0,204.5276,204.6803,204.5021,204.587,6011.0
2015-06-25 12:00:00,240.91,240.95,240.62,240.86,6641.0,204.4682,204.5021,204.222,204.4257,6641.0
2015-06-25 12:05:00,240.88,241.51,240.8,241.46,9636.0,204.4427,204.9774,204.3748,204.935,9636.0
2015-06-25 12:10:00,241.33,241.33,240.82,240.98,4800.0,204.8246,204.8246,204.3918,204.5276,4800.0
2015-06-25 12:15:00,241.04,241.09,240.98,240.98,674.0,204.5785,204.6209,204.5276,204.5276,674.0
2015-06-25 12:20:00,241.02,241.02,240.44,240.44,2900.0,204.5615,204.5615,204.0693,204.0693,2900.0
2015-06-25 12:25:00,240.39,240.43,240.35,240.35,1725.0,204.0268,204.0608,203.9929,203.9929,1725.0
2015-06-25 12:30:00,240.35,240.41,240.24,240.24,3800.0,203.9929,204.0438,203.8995,203.8995,3800.0
2015-06-25 12:35:00,240.26,240.41,240.21,240.4,2900.0,203.9165,204.0438,203.8741,204.0353,2900.0
2015-06-25 12:40:00,240.34,240.44,240.24,240.44,3337.0,203.9844,204.0693,203.8995,204.0693,3337.0
2015-06-25 12:45:00,240.53,240.7,240.49,240.7,400.0,204.1456,204.2899,204.1117,204.2899,400.0
2015-06-25 12:50:00,240.86,240.91,240.72,240.84,2900.0,204.4257,204.4682,204.3069,204.4088,2900.0
2015-06-25 12:55:00,240.79,240.97,240.78,240.97,1700.0,204.3663,204.5191,204.3578,204.5191,1700.0
2015-06-25 13:00:00,240.97,241.04,240.69,240.69,2716.0,204.5191,204.5785,204.2814,204.2814,2716.0
2015-06-25 13:05:00,240.8,240.94,240.72,240.84,1300.0,204.3748,204.4936,204.3069,204.4088,1300.0
2015-06-25 13:10:00,240.93,240.99,240.88,240.96,1701.0,204.4851,204.5361,204.4427,204.5106,1701.0
2015-06-25 13:15:00,240.99,241.07,240.95,241.02,2900.0,204.5361,204.604,204.5021,204.5615,2900.0
2015-06-25 13:20:00,241.04,241.06,240.88,240.96,3200.0,204.5785,204.5955,204.4427,204.5106,3200.0
2015-06-25 13:25:00,240.98,241.08,240.91,241.04,5868.0,204.5276,204.6125,204.4682,204.5785,5868.0
2015-06-25 13:30:00,241.03,241.21,241.0,241.04,4168.0,204.57,204.7228,204.5446,204.5785,4168.0
2015-06-25 13:35:00,241.02,241.18,240.95,240.98,2646.0,204.5615,204.6973,204.5021,204.5276,2646.0
2015-06-25 13:40:00,240.98,241.0,240.72,240.77,3850.0,204.5276,204.5446,204.3069,204.3493,3850.0
2015-06-25 13:45:00,240.83,240.85,240.75,240.83,1500.0,204.4003,204.4172,204.3324,204.4003,1500.0
2015-06-25 13:50:00,240.76,240.93,240.75,240.79,3900.0,204.3409,204.4851,204.3324,204.3663,3900.0
2015-06-25 13:55:00,240.77,240.77,240.55,240.68,4300.0,204.3493,204.3493,204.1626,204.273,4300.0
2015-06-25 14:00:00,240.6,240.6,240.36,240.49,2100.0,204.2051,204.2051,204.0014,204.1117,2100.0
2015-06-25 14:05:00,240.49,240.5,240.31,240.31,5492.0,204.1117,204.1202,203.9589,203.9589,5492.0
2015-06-25 14:10:00,240.29,240.3,240.16,240.29,4000.0,203.942,203.9504,203.8316,203.942,4000.0
2015-06-25 14:15:00,240.3,240.43,240.21,240.43,6200.0,203.9504,204.0608,203.8741,204.0608,6200.0
2015-06-25 14:20:00,240.51,240.69,240.45,240.45,5550.0,204.1287,204.2814,204.0777,204.0777,5550.0
2015-06-25 14:25:00,240.51,240.51,240.09,240.28,12634.0,204.1287,204.1287,203.7722,203.9335,12634.0
2015-06-25 14:30:00,240.29,240.3,240.13,240.27,6270.0,203.942,203.9504,203.8062,203.925,6270.0
2015-06-25 14:35:00,240.28,240.3,240.09,240.09,7524.0,203.9335,203.9504,203.7722,203.7722,7524.0
2015-06-25 14:40:00,240.18,240.19,240.09,240.19,5005.0,203.8486,203.8571,203.7722,203.8571,5005.0
2015-06-25 14:45:00,240.19,240.25,240.05,240.08,6180.0,203.8571,203.908,203.7383,203.7637,6180.0
2015-06-25 14:50:00,240.18,240.19,239.81,239.9,5681.0,203.8486,203.8571,203.5346,203.6109,5681.0
2015-06-25 14:55:00,239.83,240.03,239.74,239.91,4869.0,203.5515,203.7213,203.4751,203.6194,4869.0
2015-06-25 15:00:00,239.9,239.91,239.73,239.91,8285.0,203.6109,203.6194,203.4667,203.6194,8285.0
2015-06-25 15:05:00,239.85,240.01,239.8,240.01,6697.0,203.5685,203.7043,203.5261,203.7043,6697.0
2015-06-25 15:10:00,239.95,239.95,239.77,239.81,3200.0,203.6534,203.6534,203.5006,203.5346,3200.0
2015-06-25 15:15:00,239.79,239.99,239.76,239.86,7617.0,203.5176,203.6873,203.4921,203.577,7617.0
2015-06-25 15:20:00,239.89,240.07,239.81,240.0,3300.0,203.6025,203.7552,203.5346,203.6958,3300.0
2015-06-25 15:25:00,239.93,240.02,239.85,239.98,5802.0,203.6364,203.7128,203.5685,203.6788,5802.0
2015-06-25 15:30:00,240.04,240.04,239.86,239.92,7621.0,203.7298,203.7298,203.577,203.6279,7621.0
2015-06-25 15:35:00,239.9,239.94,239.81,239.86,3894.0,203.6109,203.6449,203.5346,203.577,3894.0
2015-06-25 15:40:00,239.88,239.93,239.57,239.66,13280.0,203.594,203.6364,203.3309,203.4073,13280.0
2015-06-25 15:45:00,239.66,239.66,239.18,239.2,31565.0,203.4073,203.4073,202.9999,203.0168,31565.0
2015-06-25 15:50:00,239.26,239.5,239.25,239.37,14787.0,203.0678,203.2715,203.0593,203.1611,14787.0
2015-06-25 15:55:00,239.34,239.66,239.34,239.42,25949.0,203.1357,203.4073,203.1357,203.2036,25949.0
2015-06-26 09:30:00,239.32,239.84,239.32,239.83,6092.0,203.1187,203.56,203.1187,203.5515,6092.0
2015-06-26 09:35:00,239.83,239.83,238.88,239.33,4450.0,203.5515,203.5515,202.7452,203.1272,4450.0
2015-06-26 09:40:00,239.07,239.57,239.05,239.57,2300.0,202.9065,203.3309,202.8895,203.3309,2300.0
2015-06-26 09:45:00,239.77,239.77,239.24,239.25,5641.0,203.5006,203.5006,203.0508,203.0593,5641.0
2015-06-26 09:50:00,239.24,239.65,239.24,239.52,4877.0,203.0508,203.3988,203.0508,203.2884,4877.0
2015-06-26 09:55:00,239.77,240.06,239.66,239.93,2000.0,203.5006,203.7467,203.4073,203.6364,2000.0
2015-06-26 10:00:00,239.96,240.31,239.96,240.22,3350.0,203.6619,203.9589,203.6619,203.8825,3350.0
2015-06-26 10:05:00,240.14,240.28,239.77,240.06,3400.0,203.8146,203.9335,203.5006,203.7467,3400.0
2015-06-26 10:10:00,240.06,240.07,239.9,240.07,2000.0,203.7467,203.7552,203.6109,203.7552,2000.0
2015-06-26 10:15:00,239.99,239.99,239.64,239.64,1901.0,203.6873,203.6873,203.3903,203.3903,1901.0
2015-06-26 10:20:00,239.71,240.03,239.35,239.41,3900.0,203.4497,203.7213,203.1441,203.1951,3900.0
2015-06-26 10:25:00,239.57,239.98,239.57,239.94,800.0,203.3309,203.6788,203.3309,203.6449,800.0
2015-06-26 10:30:00,240.0,240.03,239.79,239.79,3168.0,203.6958,203.7213,203.5176,203.5176,3168.0
2015-06-26 10:35:00,239.94,240.27,239.89,240.22,2600.0,203.6449,203.925,203.6025,203.8825,2600.0
2015-06-26 10:40:00,240.3,240.3,240.1,240.16,800.0,203.9504,203.9504,203.7807,203.8316,800.0
2015-06-26 10:45:00,239.85,239.87,239.72,239.87,2570.0,203.5685,203.5855,203.4582,203.5855,2570.0
2015-06-26 10:50:00,239.78,240.01,239.77,239.95,1800.0,203.5091,203.7043,203.5006,203.6534,1800.0
2015-06-26 10:55:00,240.02,240.09,239.63,239.77,6991.0,203.7128,203.7722,203.3818,203.5006,6991.0
2015-06-26 11:00:00,239.87,240.11,239.82,239.97,4497.0,203.5855,203.7892,203.543,203.6704,4497.0
2015-06-26 11:05:00,239.96,240.04,239.69,240.04,5910.0,203.6619,203.7298,203.4327,203.7298,5910.0
2015-06-26 11:10:00,239.96,239.96,239.82,239.85,513.0,203.6619,203.6619,203.543,203.5685,513.0
2015-06-26 11:15:00,239.87,240.11,239.87,240.01,3925.0,203.5855,203.7892,203.5855,203.7043,3925.0
2015-06-26 11:20:00,239.99,240.0,239.89,239.98,1000.0,203.6873,203.6958,203.6025,203.6788,1000.0
2015-06-26 11:25:00,240.01,240.09,239.84,239.84,3251.0,203.7043,203.7722,203.56,203.56,3251.0
2015-06-26 11:30:00,239.98,240.06,239.94,239.94,2300.0,203.6788,203.7467,203.6449,203.6449,2300.0
2015-06-26 11:35:00,239.98,240.09,239.98,240.09,1500.0,203.6788,203.7722,203.6788,203.7722,1500.0
2015-06-26 11:40:00,240.2,240.21,240.11,240.17,3050.0,203.8656,203.8741,203.7892,203.8401,3050.0
2015-06-26 11:45:00,240.25,240.47,240.24,240.41,2500.0,203.908,204.0947,203.8995,204.0438,2500.0
2015-06-26 11:50:00,240.41,240.42,240.3,240.31,1118.0,204.0438,204.0523,203.9504,203.9589,1118.0
2015-06-26 11:55:00,240.35,240.45,240.35,240.4,3339.0,203.9929,204.0777,203.9929,204.0353,3339.0
2015-06-26 12:00:00,240.4,240.57,240.28,240.32,10100.0,204.0353,204.1796,203.9335,203.9674,10100.0
2015-06-26 12:05:00,240.3,240.33,240.25,240.29,1300.0,203.9504,203.9759,203.908,203.942,1300.0
2015-06-26 12:10:00,240.29,240.46,240.29,240.38,1130.0,203.942,204.0862,203.942,204.0183,1130.0
2015-06-26 12:15:00,240.41,240.65,240.4,240.65,3100.0,204.0438,204.2475,204.0353,204.2475,3100.0
2015-06-26 12:20:00,240.8,240.8,240.51,240.51,800.0,204.3748,204.3748,204.1287,204.1287,800.0
2015-06-26 12:25:00,240.55,240.7,240.55,240.7,1742.0,204.1626,204.2899,204.1626,204.2899,1742.0
2015-06-26 12:30:00,240.78,240.78,240.48,240.48,1700.0,204.3578,204.3578,204.1032,204.1032,1700.0
2015-06-26 12:35:00,240.48,240.62,240.35,240.49,1900.0,204.1032,204.222,203.9929,204.1117,1900.0
2015-06-26 12:40:00,240.53,240.54,240.34,240.47,2535.0,204.1456,204.1541,203.9844,204.0947,2535.0
2015-06-26 12:45:00,240.46,240.56,240.46,240.55,800.0,204.0862,204.1711,204.0862,204.1626,800.0
2015-06-26 12:50:00,240.57,240.65,240.44,240.44,2700.0,204.1796,204.2475,204.0693,204.0693,2700.0
2015-06-26 12:55:00,240.26,240.4,240.21,240.3,1117.0,203.9165,204.0353,203.8741,203.9504,1117.0
2015-06-26 13:00:00,240.18,240.45,240.18,240.41,2810.0,203.8486,204.0777,203.8486,204.0438,2810.0
2015-06-26 13:05:00,240.34,240.4,240.33,240.34,900.0,203.9844,204.0353,203.9759,203.9844,900.0
2015-06-26 13:10:00,240.31,240.35,240.21,240.25,2100.0,203.9589,203.9929,203.8741,203.908,2100.0
2015-06-26 13:15:00,240.17,240.3,240.13,240.16,900.0,203.8401,203.9504,203.8062,203.8316,900.0
2015-06-26 13:20:00,240.17,240.17,240.03,240.05,1800.0,203.8401,203.8401,203.7213,203.7383,1800.0
2015-06-26 13:25:00,240.23,240.48,240.2,240.48,1400.0,203.891,204.1032,203.8656,204.1032,1400.0
2015-06-26 13:30:00,240.53,240.53,240.35,240.4,1500.0,204.1456,204.1456,203.9929,204.0353,1500.0
2015-06-26 13:35:00,240.56,240.6,240.47,240.47,1500.0,204.1711,204.2051,204.0947,204.0947,1500.0
2015-06-26 13:40:00,240.5,240.62,240.49,240.62,4757.0,204.1202,204.222,204.1117,204.222,4757.0
2015-06-26 13:45:00,240.56,240.56,240.21,240.21,2687.0,204.1711,204.1711,203.8741,203.8741,2687.0
2015-06-26 13:50:00,240.36,240.49,240.31,240.37,2200.0,204.0014,204.1117,203.9589,204.0099,2200.0
2015-06-26 13:55:00,240.34,240.47,240.34,240.39,1300.0,203.9844,204.0947,203.9844,204.0268,1300.0
2015-06-26 14:00:00,240.45,240.61,240.45,240.54,2101.0,204.0777,204.2135,204.0777,204.1541,2101.0
2015-06-26 14:05:00,240.49,240.59,240.49,240.55,1410.0,204.1117,204.1966,204.1117,204.1626,1410.0
2015-06-26 14:10:00,240.5,240.65,240.48,240.63,2600.0,204.1202,204.2475,204.1032,204.2305,2600.0
2015-06-26 14:15:00,240.63,240.71,240.26,240.38,2400.0,204.2305,204.2984,203.9165,204.0183,2400.0
2015-06-26 14:20:00,240.42,240.7,240.39,240.54,2900.0,204.0523,204.2899,204.0268,204.1541,2900.0
2015-06-26 14:25:00,240.47,240.47,240.3,240.42,1100.0,204.0947,204.0947,203.9504,204.0523,1100.0
2015-06-26 14:30:00,240.42,240.44,240.36,240.41,1100.0,204.0523,204.0693,204.0014,204.0438,1100.0
2015-06-26 14:35:00,240.42,240.42,240.12,240.17,2713.0,204.0523,204.0523,203.7977,203.8401,2713.0
2015-06-26 14:40:00,240.24,240.34,240.03,240.03,2455.0,203.8995,203.9844,203.7213,203.7213,2455.0
2015-06-26 14:45:00,240.11,240.21,239.92,240.14,3407.0,203.7892,203.8741,203.6279,203.8146,3407.0
2015-06-26 14:50:00,240.41,240.52,240.41,240.46,1200.0,204.0438,204.1372,204.0438,204.0862,1200.0
2015-06-26 14:55:00,240.41,240.57,240.22,240.49,4633.0,204.0438,204.1796,203.8825,204.1117,4633.0
2015-06-26 15:00:00,240.49,240.57,240.26,240.47,4100.0,204.1117,204.1796,203.9165,204.0947,4100.0
2015-06-26 15:05:00,240.58,240.99,240.58,240.97,2000.0,204.1881,204.5361,204.1881,204.5191,2000.0
2015-06-26 15:10:00,240.92,240.92,240.59,240.59,1678.0,204.4767,204.4767,204.1966,204.1966,1678.0
2015-06-26 15:15:00,240.59,240.78,240.52,240.73,4360.0,204.1966,204.3578,204.1372,204.3154,4360.0
2015-06-26 15:20:00,240.79,240.83,240.55,240.83,4206.0,204.3663,204.4003,204.1626,204.4003,4206.0
2015-06-26 15:25:00,240.91,241.08,240.84,240.95,2200.0,204.4682,204.6125,204.4088,204.5021,2200.0
2015-06-26 15:30:00,241.01,241.17,240.68,240.69,24723.0,204.553,204.6888,204.273,204.2814,24723.0
2015-06-26 15:35:00,240.79,240.79,240.44,240.44,4329.0,204.3663,204.3663,204.0693,204.0693,4329.0
2015-06-26 15:40:00,240.36,240.42,240.31,240.4,8787.0,204.0014,204.0523,203.9589,204.0353,8787.0
2015-06-26 15:45:00,240.38,240.38,240.08,240.28,15654.0,204.0183,204.0183,203.7637,203.9335,15654.0
2015-06-26 15:50:00,240.32,240.5,240.32,240.4,11965.0,203.9674,204.1202,203.9674,204.0353,11965.0
2015-06-26 15:55:00,240.36,240.44,240.32,240.37,22590.0,204.0014,204.0693,203.9674,204.0099,22590.0
2015-06-29 09:30:00,239.28,239.8,237.14,239.02,9368.0,203.0847,203.5261,201.2684,202.8641,9368.0
2015-06-29 09:35:00,239.02,239.02,238.1,238.1,1500.0,202.8641,202.8641,202.0832,202.0832,1500.0
2015-06-29 09:40:00,238.83,238.9,237.19,237.48,5650.0,202.7028,202.7622,201.3109,201.557,5650.0
2015-06-29 09:45:00,237.83,238.53,237.77,238.34,5523.0,201.8541,202.4482,201.8031,202.2869,5523.0
2015-06-29 09:50:00,238.62,238.65,238.02,238.02,7400.0,202.5246,202.55,202.0153,202.0153,7400.0
2015-06-29 09:55:00,238.04,238.27,237.67,237.86,3640.0,202.0323,202.2275,201.7183,201.8795,3640.0
2015-06-29 10:00:00,237.63,237.83,237.35,237.61,2900.0,201.6843,201.8541,201.4467,201.6673,2900.0
2015-06-29 10:05:00,237.61,237.81,237.26,237.35,5169.0,201.6673,201.8371,201.3703,201.4467,5169.0
2015-06-29 10:10:00,237.38,237.61,236.91,237.42,12011.0,201.4721,201.6673,201.0732,201.5061,12011.0
2015-06-29 10:15:00,237.25,237.27,236.66,236.68,16400.0,201.3618,201.3788,200.8611,200.878,16400.0
2015-06-29 10:20:00,236.69,236.74,236.64,236.7,1080.0,200.8865,200.929,200.8441,200.895,1080.0
2015-06-29 10:25:00,236.73,236.98,236.55,236.83,5116.0,200.9205,201.1326,200.7677,201.0053,5116.0
2015-06-29 10:30:00,236.83,237.33,236.72,237.24,3957.0,201.0053,201.4297,200.912,201.3533,3957.0
2015-06-29 10:35:00,237.41,237.44,237.24,237.25,1300.0,201.4976,201.5231,201.3533,201.3618,1300.0
2015-06-29 10:40:00,237.21,237.28,237.08,237.18,2500.0,201.3279,201.3873,201.2175,201.3024,2500.0
2015-06-29 10:45:00,237.34,237.69,237.3,237.54,2600.0,201.4382,201.7352,201.4042,201.6079,2600.0
2015-06-29 10:50:00,237.49,237.77,237.39,237.63,3366.0,201.5655,201.8031,201.4806,201.6843,3366.0
2015-06-29 10:55:00,237.67,237.68,237.25,237.26,1400.0,201.7183,201.7268,201.3618,201.3703,1400.0
2015-06-29 11:00:00,237.14,237.4,237.12,237.12,1760.0,201.2684,201.4891,201.2515,201.2515,1760.0
2015-06-29 11:05:00,237.26,237.26,237.02,237.02,845.0,201.3703,201.3703,201.1666,201.1666,845.0
2015-06-29 11:10:00,237.02,237.02,236.75,236.89,1300.0,201.1666,201.1666,200.9374,201.0563,1300.0
2015-06-29 11:15:00,236.85,236.87,236.79,236.81,800.0,201.0223,201.0393,200.9714,200.9884,800.0
2015-06-29 11:20:00,236.78,237.23,236.78,237.0,7694.0,200.9629,201.3448,200.9629,201.1496,7694.0
2015-06-29 11:25:00,237.06,237.18,237.05,237.18,1673.0,201.2005,201.3024,201.1921,201.3024,1673.0
2015-06-29 11:30:00,237.1,237.12,236.88,236.91,2154.0,201.2345,201.2515,201.0478,201.0732,2154.0
2015-06-29 11:35:00,237.0,237.0,236.68,236.68,1210.0,201.1496,201.1496,200.878,200.878,1210.0
2015-06-29 11:40:00,236.79,236.83,236.66,236.77,1500.0,200.9714,201.0053,200.8611,200.9544,1500.0
2015-06-29 11:45:00,236.88,236.94,236.79,236.87,1300.0,201.0478,201.0987,200.9714,201.0393,1300.0
2015-06-29 11:50:00,236.95,237.02,236.88,236.9,1300.0,201.1072,201.1666,201.0478,201.0647,1300.0
2015-06-29 11:55:00,237.11,237.12,237.03,237.03,200.0,201.243,201.2515,201.1751,201.1751,200.0
2015-06-29 12:00:00,236.95,236.95,236.79,236.92,2700.0,201.1072,201.1072,200.9714,201.0817,2700.0
2015-06-29 12:05:00,237.04,237.24,237.04,237.24,1400.0,201.1836,201.3533,201.1836,201.3533,1400.0
2015-06-29 12:10:00,237.16,237.17,236.81,237.04,4957.0,201.2854,201.2939,200.9884,201.1836,4957.0
2015-06-29 12:15:00,237.03,237.07,236.87,236.87,6200.0,201.1751,201.209,201.0393,201.0393,6200.0
2015-06-29 12:20:00,236.85,237.1,236.84,236.95,4223.0,201.0223,201.2345,201.0138,201.1072,4223.0
2015-06-29 12:25:00,236.77,236.86,236.63,236.86,2832.0,200.9544,201.0308,200.8356,201.0308,2832.0
2015-06-29 12:30:00,236.84,236.9,236.67,236.73,1600.0,201.0138,201.0647,200.8695,200.9205,1600.0
2015-06-29 12:35:00,236.65,236.65,236.55,236.56,1400.0,200.8526,200.8526,200.7677,200.7762,1400.0
2015-06-29 12:40:00,236.48,236.61,236.48,236.59,600.0,200.7083,200.8186,200.7083,200.8016,600.0
2015-06-29 12:45:00,236.64,236.66,236.57,236.57,1200.0,200.8441,200.8611,200.7847,200.7847,1200.0
2015-06-29 12:50:00,236.63,236.84,236.49,236.8,12412.0,200.8356,201.0138,200.7168,200.9799,12412.0
2015-06-29 12:55:00,236.71,236.78,236.64,236.78,2320.0,200.9035,200.9629,200.8441,200.9629,2320.0
2015-06-29 13:00:00,236.76,236.76,236.6,236.6,2170.0,200.9459,200.9459,200.8101,200.8101,2170.0
2015-06-29 13:05:00,236.62,236.67,236.52,236.55,1103.0,200.8271,200.8695,200.7422,200.7677,1103.0
2015-06-29 13:10:00,236.47,236.59,236.35,236.39,12209.0,200.6998,200.8016,200.5979,200.6319,12209.0
2015-06-29 13:15:00,236.39,236.45,236.34,236.41,5610.0,200.6319,200.6828,200.5895,200.6489,5610.0
2015-06-29 13:20:00,236.42,236.6,236.42,236.6,3632.0,200.6574,200.8101,200.6574,200.8101,3632.0
2015-06-29 13:25:00,236.56,236.65,236.56,236.65,300.0,200.7762,200.8526,200.7762,200.8526,300.0
2015-06-29 13:30:00,236.65,236.75,236.54,236.75,16732.0,200.8526,200.9374,200.7592,200.9374,16732.0
2015-06-29 13:35:00,236.72,236.78,236.59,236.59,2125.0,200.912,200.9629,200.8016,200.8016,2125.0
2015-06-29 13:40:00,236.6,236.68,236.29,236.57,4964.0,200.8101,200.878,200.547,200.7847,4964.0
2015-06-29 13:45:00,236.66,236.82,236.56,236.56,1800.0,200.8611,200.9968,200.7762,200.7762,1800.0
2015-06-29 13:50:00,236.55,236.56,236.39,236.39,1836.0,200.7677,200.7762,200.6319,200.6319,1836.0
2015-06-29 13:55:00,236.34,236.41,236.25,236.39,1451.0,200.5895,200.6489,200.5131,200.6319,1451.0
2015-06-29 14:00:00,236.46,236.59,236.38,236.54,2331.0,200.6913,200.8016,200.6234,200.7592,2331.0
2015-06-29 14:05:00,236.5,236.69,236.5,236.55,4775.0,200.7253,200.8865,200.7253,200.7677,4775.0
2015-06-29 14:10:00,236.65,236.76,236.44,236.53,7704.0,200.8526,200.9459,200.6743,200.7507,7704.0
2015-06-29 14:15:00,236.61,236.72,236.57,236.72,2500.0,200.8186,200.912,200.7847,200.912,2500.0
2015-06-29 14:20:00,236.64,236.76,236.51,236.61,5547.0,200.8441,200.9459,200.7337,200.8186,5547.0
2015-06-29 14:25:00,236.58,236.79,236.55,236.71,2547.0,200.7932,200.9714,200.7677,200.9035,2547.0
2015-06-29 14:30:00,236.7,236.7,236.58,236.6,4600.0,200.895,200.895,200.7932,200.8101,4600.0
2015-06-29 14:35:00,236.58,236.86,236.56,236.86,9326.0,200.7932,201.0308,200.7762,201.0308,9326.0
2015-06-29 14:40:00,236.78,237.01,236.62,236.97,7306.0,200.9629,201.1581,200.8271,201.1242,7306.0
2015-06-29 14:45:00,236.95,237.07,236.92,237.06,2600.0,201.1072,201.209,201.0817,201.2005,2600.0
2015-06-29 14:50:00,236.97,236.97,236.71,236.71,400.0,201.1242,201.1242,200.9035,200.9035,400.0
2015-06-29 14:55:00,236.71,236.76,236.64,236.65,2566.0,200.9035,200.9459,200.8441,200.8526,2566.0
2015-06-29 15:00:00,236.58,236.72,236.57,236.67,6532.0,200.7932,200.912,200.7847,200.8695,6532.0
2015-06-29 15:05:00,236.72,236.79,236.65,236.73,5825.0,200.912,200.9714,200.8526,200.9205,5825.0
2015-06-29 15:10:00,236.79,237.02,236.74,236.78,2700.0,200.9714,201.1666,200.929,200.9629,2700.0
2015-06-29 15:15:00,236.65,236.83,236.58,236.72,6525.0,200.8526,201.0053,200.7932,200.912,6525.0
2015-06-29 15:20:00,236.68,236.85,236.58,236.82,6050.0,200.878,201.0223,200.7932,200.9968,6050.0
2015-06-29 15:25:00,236.79,236.79,236.57,236.58,6730.0,200.9714,200.9714,200.7847,200.7932,6730.0
2015-06-29 15:30:00,236.55,236.97,236.26,236.89,14303.0,200.7677,201.1242,200.5216,201.0563,14303.0
2015-06-29 15:35:00,236.89,236.92,236.69,236.8,15577.0,201.0563,201.0817,200.8865,200.9799,15577.0
2015-06-29 15:40:00,236.72,236.96,236.63,236.96,14522.0,200.912,201.1157,200.8356,201.1157,14522.0
2015-06-29 15:45:00,236.89,237.19,236.84,237.19,24454.0,201.0563,201.3109,201.0138,201.3109,24454.0
2015-06-29 15:50:00,237.17,237.33,237.09,237.12,16933.0,201.2939,201.4297,201.226,201.2515,16933.0
2015-06-29 15:55:00,237.12,237.13,236.56,236.71,37219.0,201.2515,201.26,200.7762,200.9035,37219.0
2015-06-30 09:30:00,238.65,239.35,237.69,238.49,14933.0,202.55,203.1441,201.7352,202.4142,14933.0
2015-06-30 09:35:00,237.95,238.84,237.81,238.84,1800.0,201.9559,202.7113,201.8371,202.7113,1800.0
2015-06-30 09:40:00,238.83,238.87,237.73,238.69,6467.0,202.7028,202.7368,201.7692,202.584,6467.0
2015-06-30 09:45:00,238.48,238.56,237.43,237.5,5750.0,202.4057,202.4736,201.5146,201.574,5750.0
2015-06-30 09:50:00,237.38,237.6,237.13,237.17,4765.0,201.4721,201.6589,201.26,201.2939,4765.0
2015-06-30 09:55:00,237.4,237.4,236.93,237.22,2317.0,201.4891,201.4891,201.0902,201.3363,2317.0
2015-06-30 10:00:00,236.85,236.91,236.85,236.91,300.0,201.0223,201.0732,201.0223,201.0732,300.0
2015-06-30 10:05:00,237.02,237.15,236.86,237.15,2200.0,201.1666,201.2769,201.0308,201.2769,2200.0
2015-06-30 10:10:00,237.19,237.19,236.61,236.79,3972.0,201.3109,201.3109,200.8186,200.9714,3972.0
2015-06-30 10:15:00,236.71,236.93,236.63,236.86,1000.0,200.9035,201.0902,200.8356,201.0308,1000.0
2015-06-30 10:20:00,236.95,236.98,236.76,236.98,2642.0,201.1072,201.1326,200.9459,201.1326,2642.0
2015-06-30 10:25:00,236.85,237.37,236.85,237.27,1880.0,201.0223,201.4637,201.0223,201.3788,1880.0
2015-06-30 10:30:00,237.33,237.33,236.85,236.85,2500.0,201.4297,201.4297,201.0223,201.0223,2500.0
2015-06-30 10:35:00,236.82,237.03,236.76,236.92,4099.0,200.9968,201.1751,200.9459,201.0817,4099.0
2015-06-30 10:40:00,236.86,236.95,236.74,236.81,2420.0,201.0308,201.1072,200.929,200.9884,2420.0
2015-06-30 10:45:00,236.96,237.01,236.4,236.56,4500.0,201.1157,201.1581,200.6404,200.7762,4500.0
2015-06-30 10:50:00,236.65,236.89,236.46,236.89,4034.0,200.8526,201.0563,200.6913,201.0563,4034.0
2015-06-30 10:55:00,236.94,237.09,236.8,237.0,4400.0,201.0987,201.226,200.9799,201.1496,4400.0
2015-06-30 11:00:00,236.98,237.09,236.91,237.04,7400.0,201.1326,201.226,201.0732,201.1836,7400.0
2015-06-30 11:05:00,237.05,237.1,236.64,236.64,3000.0,201.1921,201.2345,200.8441,200.8441,3000.0
2015-06-30 11:10:00,236.79,236.93,236.49,236.49,3750.0,200.9714,201.0902,200.7168,200.7168,3750.0
2015-06-30 11:15:00,236.49,236.85,236.49,236.75,6100.0,200.7168,201.0223,200.7168,200.9374,6100.0
2015-06-30 11:20:00,236.73,236.93,236.7,236.83,6800.0,200.9205,201.0902,200.895,201.0053,6800.0
2015-06-30 11:25:00,236.85,237.21,236.66,236.7,7100.0,201.0223,201.3279,200.8611,200.895,7100.0
2015-06-30 11:30:00,236.87,236.89,236.61,236.61,900.0,201.0393,201.0563,200.8186,200.8186,900.0
2015-06-30 11:35:00,236.63,236.68,236.5,236.63,2705.0,200.8356,200.878,200.7253,200.8356,2705.0
2015-06-30 11:40:00,236.68,236.87,236.65,236.78,2750.0,200.878,201.0393,200.8526,200.9629,2750.0
2015-06-30 11:45:00,236.93,237.04,236.83,236.83,1900.0,201.0902,201.1836,201.0053,201.0053,1900.0
2015-06-30 11:50:00,236.71,236.78,236.56,236.72,5100.0,200.9035,200.9629,200.7762,200.912,5100.0
2015-06-30 11:55:00,236.72,236.72,236.38,236.54,5100.0,200.912,200.912,200.6234,200.7592,5100.0
2015-06-30 12:00:00,236.74,236.88,236.63,236.78,2391.0,200.929,201.0478,200.8356,200.9629,2391.0
2015-06-30 12:05:00,236.78,237.07,236.7,236.94,4160.0,200.9629,201.209,200.895,201.0987,4160.0
2015-06-30 12:10:00,236.95,237.05,236.95,237.05,400.0,201.1072,201.1921,201.1072,201.1921,400.0
2015-06-30 12:15:00,237.09,237.27,237.04,237.18,4699.0,201.226,201.3788,201.1836,201.3024,4699.0
2015-06-30 12:20:00,237.24,237.28,236.66,236.76,3500.0,201.3533,201.3873,200.8611,200.9459,3500.0
2015-06-30 12:25:00,236.92,236.92,236.45,236.45,1110.0,201.0817,201.0817,200.6828,200.6828,1110.0
2015-06-30 12:30:00,236.47,236.54,236.33,236.44,3000.0,200.6998,200.7592,200.581,200.6743,3000.0
2015-06-30 12:35:00,236.46,236.59,236.36,236.57,2019.0,200.6913,200.8016,200.6064,200.7847,2019.0
2015-06-30 12:40:00,236.77,236.77,236.68,236.7,300.0,200.9544,200.9544,200.878,200.895,300.0
2015-06-30 12:45:00,236.95,236.95,236.71,236.73,1300.0,201.1072,201.1072,200.9035,200.9205,1300.0
2015-06-30 12:50:00,236.91,237.01,236.56,236.72,4100.0,201.0732,201.1581,200.7762,200.912,4100.0
2015-06-30 12:55:00,236.75,236.83,236.6,236.8,4763.0,200.9374,201.0053,200.8101,200.9799,4763.0
2015-06-30 13:00:00,236.75,237.15,236.74,237.15,10236.0,200.9374,201.2769,200.929,201.2769,10236.0
2015-06-30 13:05:00,237.13,237.17,237.1,237.17,1000.0,201.26,201.2939,201.2345,201.2939,1000.0
2015-06-30 13:10:00,237.17,237.17,237.11,237.11,1000.0,201.2939,201.2939,201.243,201.243,1000.0
2015-06-30 13:15:00,237.11,237.18,236.97,237.03,4577.0,201.243,201.3024,201.1242,201.1751,4577.0
2015-06-30 13:20:00,237.1,237.34,237.1,237.33,1860.0,201.2345,201.4382,201.2345,201.4297,1860.0
2015-06-30 13:25:00,237.34,237.75,237.28,237.75,2294.0,201.4382,201.7862,201.3873,201.7862,2294.0
2015-06-30 13:30:00,237.75,237.89,237.7,237.89,3061.0,201.7862,201.905,201.7437,201.905,3061.0
2015-06-30 13:35:00,237.97,237.97,237.69,237.69,2941.0,201.9729,201.9729,201.7352,201.7352,2941.0
2015-06-30 13:40:00,237.69,237.83,237.69,237.83,300.0,201.7352,201.8541,201.7352,201.8541,300.0
2015-06-30 13:45:00,237.72,238.04,237.71,238.04,2300.0,201.7607,202.0323,201.7522,202.0323,2300.0
2015-06-30 13:50:00,238.06,238.42,237.99,238.14,4650.0,202.0493,202.3548,201.9899,202.1172,4650.0
2015-06-30 13:55:00,238.1,238.19,237.86,237.95,4600.0,202.0832,202.1596,201.8795,201.9559,4600.0
2015-06-30 14:00:00,237.8,237.9,237.74,237.9,2600.0,201.8286,201.9135,201.7777,201.9135,2600.0
2015-06-30 14:05:00,237.88,238.51,237.85,238.32,20508.0,201.8965,202.4312,201.871,202.2699,20508.0
2015-06-30 14:10:00,238.25,238.42,238.17,238.17,1800.0,202.2105,202.3548,202.1426,202.1426,1800.0
2015-06-30 14:15:00,238.19,238.2,238.04,238.15,1900.0,202.1596,202.1681,202.0323,202.1257,1900.0
2015-06-30 14:20:00,238.15,238.21,237.98,238.0,1400.0,202.1257,202.1766,201.9814,201.9984,1400.0
2015-06-30 14:25:00,237.99,238.1,237.93,238.08,5761.0,201.9899,202.0832,201.9389,202.0663,5761.0
2015-06-30 14:30:00,238.12,238.24,238.11,238.11,3568.0,202.1002,202.2021,202.0917,202.0917,3568.0
2015-06-30 14:35:00,238.02,238.22,238.02,238.07,10707.0,202.0153,202.1851,202.0153,202.0578,10707.0
2015-06-30 14:40:00,238.11,238.21,237.91,238.02,9900.0,202.0917,202.1766,201.922,202.0153,9900.0
2015-06-30 14:45:00,237.99,238.04,237.81,238.04,6500.0,201.9899,202.0323,201.8371,202.0323,6500.0
2015-06-30 14:50:00,237.94,238.01,237.79,237.82,3300.0,201.9474,202.0068,201.8201,201.8456,3300.0
2015-06-30 14:55:00,237.81,237.96,237.61,237.61,1400.0,201.8371,201.9644,201.6673,201.6673,1400.0
2015-06-30 15:00:00,237.65,237.73,237.5,237.67,4375.0,201.7013,201.7692,201.574,201.7183,4375.0
2015-06-30 15:05:00,237.53,237.67,237.5,237.63,4300.0,201.5994,201.7183,201.574,201.6843,4300.0
2015-06-30 15:10:00,237.56,237.56,237.33,237.33,5501.0,201.6249,201.6249,201.4297,201.4297,5501.0
2015-06-30 15:15:00,237.35,237.5,237.21,237.32,7030.0,201.4467,201.574,201.3279,201.4212,7030.0
2015-06-30 15:20:00,237.31,237.53,237.22,237.43,8836.0,201.4127,201.5994,201.3363,201.5146,8836.0
2015-06-30 15:25:00,237.45,237.63,237.38,237.6,6404.0,201.5316,201.6843,201.4721,201.6589,6404.0
2015-06-30 15:30:00,237.65,237.8,237.5,237.65,5752.0,201.7013,201.8286,201.574,201.7013,5752.0
2015-06-30 15:35:00,237.68,237.68,237.44,237.44,9851.0,201.7268,201.7268,201.5231,201.5231,9851.0
2015-06-30 15:40:00,237.42,237.42,237.01,237.07,9500.0,201.5061,201.5061,201.1581,201.209,9500.0
2015-06-30 15:45:00,237.01,237.28,236.8,237.28,23256.0,201.1581,201.3873,200.9799,201.3873,23256.0
2015-06-30 15:50:00,237.32,237.32,236.96,237.08,15250.0,201.4212,201.4212,201.1157,201.2175,15250.0
2015-06-30 15:55:00,237.11,237.11,236.66,236.67,27707.0,201.243,201.243,200.8611,200.8695,27707.0
2015-07-01 09:30:00,238.5,238.5,237.41,237.94,9685.0,202.4227,202.4227,201.4976,201.9474,9685.0
2015-07-01 09:35:00,237.93,238.49,237.75,238.43,4400.0,201.9389,202.4142,201.7862,202.3633,4400.0
2015-07-01 09:40:00,238.43,238.5,237.38,237.38,6702.0,202.3633,202.4227,201.4721,201.4721,6702.0
2015-07-01 09:45:00,237.35,237.37,236.74,237.37,4100.0,201.4467,201.4637,200.929,201.4637,4100.0
2015-07-01 09:50:00,237.51,237.82,237.3,237.67,4697.0,201.5825,201.8456,201.4042,201.7183,4697.0
2015-07-01 09:55:00,237.72,238.47,237.69,238.47,6600.0,201.7607,202.3973,201.7352,202.3973,6600.0
2015-07-01 10:00:00,238.74,238.74,238.08,238.12,6146.0,202.6264,202.6264,202.0663,202.1002,6146.0
2015-07-01 10:05:00,237.87,238.0,237.59,237.7,3278.0,201.888,201.9984,201.6504,201.7437,3278.0
2015-07-01 10:10:00,237.41,237.42,236.94,236.97,3000.0,201.4976,201.5061,201.0987,201.1242,3000.0
2015-07-01 10:15:00,236.93,237.25,236.85,237.24,6850.0,201.0902,201.3618,201.0223,201.3533,6850.0
2015-07-01 10:20:00,237.11,237.37,237.05,237.05,6762.0,201.243,201.4637,201.1921,201.1921,6762.0
2015-07-01 10:25:00,237.15,237.44,237.06,237.32,5600.0,201.2769,201.5231,201.2005,201.4212,5600.0
2015-07-01 10:30:00,237.34,237.41,236.71,237.24,2600.0,201.4382,201.4976,200.9035,201.3533,2600.0
2015-07-01 10:35:00,237.31,237.77,237.3,237.5,2651.0,201.4127,201.8031,201.4042,201.574,2651.0
2015-07-01 10:40:00,237.57,237.74,237.32,237.42,4813.0,201.6334,201.7777,201.4212,201.5061,4813.0
2015-07-01 10:45:00,237.49,237.54,237.18,237.29,2600.0,201.5655,201.6079,201.3024,201.3958,2600.0
2015-07-01 10:50:00,237.17,237.34,236.76,237.26,10556.0,201.2939,201.4382,200.9459,201.3703,10556.0
2015-07-01 10:55:00,237.3,237.3,236.94,237.23,4352.0,201.4042,201.4042,201.0987,201.3448,4352.0
2015-07-01 11:00:00,237.25,237.6,237.24,237.54,5459.0,201.3618,201.6589,201.3533,201.6079,5459.0
2015-07-01 11:05:00,237.54,238.03,237.54,237.93,5970.0,201.6079,202.0238,201.6079,201.9389,5970.0
2015-07-01 11:10:00,238.04,238.27,238.03,238.11,5629.0,202.0323,202.2275,202.0238,202.0917,5629.0
2015-07-01 11:15:00,238.12,238.34,238.07,238.07,3018.0,202.1002,202.2869,202.0578,202.0578,3018.0
2015-07-01 11:20:00,238.06,238.39,238.02,238.39,1998.0,202.0493,202.3294,202.0153,202.3294,1998.0
2015-07-01 11:25:00,238.43,238.46,237.96,237.96,2500.0,202.3633,202.3888,201.9644,201.9644,2500.0
2015-07-01 11:30:00,237.96,238.04,237.9,237.93,3450.0,201.9644,202.0323,201.9135,201.9389,3450.0
2015-07-01 11:35:00,237.82,237.88,237.53,237.59,5930.0,201.8456,201.8965,201.5994,201.6504,5930.0
2015-07-01 11:40:00,237.55,237.55,237.28,237.46,5800.0,201.6164,201.6164,201.3873,201.54,5800.0
2015-07-01 11:45:00,237.48,237.89,237.39,237.89,15083.0,201.557,201.905,201.4806,201.905,15083.0
2015-07-01 11:50:00,237.84,238.01,237.64,237.8,11260.0,201.8626,202.0068,201.6928,201.8286,11260.0
2015-07-01 11:55:00,237.76,237.96,237.66,237.72,4400.0,201.7947,201.9644,201.7098,201.7607,4400.0
2015-07-01 12:00:00,237.74,238.15,237.74,237.97,7521.0,201.7777,202.1257,201.7777,201.9729,7521.0
2015-07-01 12:05:00,238.01,238.18,237.88,238.1,8321.0,202.0068,202.1511,201.8965,202.0832,8321.0
2015-07-01 12:10:00,238.15,238.3,238.01,238.25,10400.0,202.1257,202.253,202.0068,202.2105,10400.0
2015-07-01 12:15:00,238.19,238.34,238.19,238.27,4500.0,202.1596,202.2869,202.1596,202.2275,4500.0
2015-07-01 12:20:00,238.25,238.33,238.1,238.21,1700.0,202.2105,202.2784,202.0832,202.1766,1700.0
2015-07-01 12:25:00,238.24,238.47,238.24,238.47,1134.0,202.2021,202.3973,202.2021,202.3973,1134.0
2015-07-01 12:30:00,238.48,238.49,238.24,238.26,1900.0,202.4057,202.4142,202.2021,202.219,1900.0
2015-07-01 12:35:00,238.26,238.43,238.15,238.18,3200.0,202.219,202.3633,202.1257,202.1511,3200.0
2015-07-01 12:40:00,238.25,238.25,238.09,238.09,700.0,202.2105,202.2105,202.0747,202.0747,700.0
2015-07-01 12:45:00,238.03,238.13,237.95,237.99,2100.0,202.0238,202.1087,201.9559,201.9899,2100.0
2015-07-01 12:50:00,237.87,237.95,237.77,237.89,3250.0,201.888,201.9559,201.8031,201.905,3250.0
2015-07-01 12:55:00,237.71,237.72,237.57,237.72,2300.0,201.7522,201.7607,201.6334,201.7607,2300.0
2015-07-01 13:00:00,237.74,237.74,237.57,237.67,1700.0,201.7777,201.7777,201.6334,201.7183,1700.0
2015-07-01 13:05:00,237.67,237.74,237.52,237.74,12650.0,201.7183,201.7777,201.591,201.7777,12650.0
2015-07-01 13:10:00,237.77,237.99,237.77,237.85,2200.0,201.8031,201.9899,201.8031,201.871,2200.0
2015-07-01 13:15:00,237.97,237.98,237.92,237.98,600.0,201.9729,201.9814,201.9305,201.9814,600.0
2015-07-01 13:20:00,238.02,238.13,237.86,237.91,7287.0,202.0153,202.1087,201.8795,201.922,7287.0
2015-07-01 13:25:00,237.91,237.99,237.54,237.59,12803.0,201.922,201.9899,201.6079,201.6504,12803.0
2015-07-01 13:30:00,237.59,237.7,237.59,237.65,1828.0,201.6504,201.7437,201.6504,201.7013,1828.0
2015-07-01 13:35:00,237.66,237.79,237.44,237.5,4001.0,201.7098,201.8201,201.5231,201.574,4001.0
2015-07-01 13:40:00,237.49,237.57,237.39,237.45,5543.0,201.5655,201.6334,201.4806,201.5316,5543.0
2015-07-01 13:45:00,237.53,237.62,237.48,237.56,2300.0,201.5994,201.6758,201.557,201.6249,2300.0
2015-07-01 13:50:00,237.61,237.82,237.59,237.82,4851.0,201.6673,201.8456,201.6504,201.8456,4851.0
2015-07-01 13:55:00,237.94,237.94,237.51,237.59,3000.0,201.9474,201.9474,201.5825,201.6504,3000.0
2015-07-01 14:00:00,237.59,237.66,237.29,237.29,5155.0,201.6504,201.7098,201.3958,201.3958,5155.0
2015-07-01 14:05:00,237.3,237.3,236.94,236.94,3700.0,201.4042,201.4042,201.0987,201.0987,3700.0
2015-07-01 14:10:00,237.02,237.08,236.94,236.97,2533.0,201.1666,201.2175,201.0987,201.1242,2533.0
2015-07-01 14:15:00,237.01,237.05,236.79,236.96,3800.0,201.1581,201.1921,200.9714,201.1157,3800.0
2015-07-01 14:20:00,236.97,236.99,236.77,236.82,2692.0,201.1242,201.1411,200.9544,200.9968,2692.0
2015-07-01 14:25:00,236.91,236.95,236.76,236.88,4736.0,201.0732,201.1072,200.9459,201.0478,4736.0
2015-07-01 14:30:00,236.82,236.82,236.72,236.77,1300.0,200.9968,200.9968,200.912,200.9544,1300.0
2015-07-01 14:35:00,236.78,236.94,236.71,236.94,2045.0,200.9629,201.0987,200.9035,201.0987,2045.0
2015-07-01 14:40:00,236.85,236.95,236.84,236.9,2956.0,201.0223,201.1072,201.0138,201.0647,2956.0
2015-07-01 14:45:00,236.91,237.03,236.88,236.92,7516.0,201.0732,201.1751,201.0478,201.0817,7516.0
2015-07-01 14:50:00,236.84,236.9,236.73,236.84,2117.0,201.0138,201.0647,200.9205,201.0138,2117.0
2015-07-01 14:55:00,236.85,236.94,236.83,236.83,2695.0,201.0223,201.0987,201.0053,201.0053,2695.0
2015-07-01 15:00:00,236.77,236.91,236.75,236.85,3279.0,200.9544,201.0732,200.9374,201.0223,3279.0
2015-07-01 15:05:00,236.95,236.95,236.85,236.91,3144.0,201.1072,201.1072,201.0223,201.0732,3144.0
2015-07-01 15:10:00,236.85,236.95,236.83,236.83,3963.0,201.0223,201.1072,201.0053,201.0053,3963.0
2015-07-01 15:15:00,236.86,236.91,236.84,236.91,2880.0,201.0308,201.0732,201.0138,201.0732,2880.0
2015-07-01 15:20:00,236.84,237.0,236.78,237.0,4703.0,201.0138,201.1496,200.9629,201.1496,4703.0
2015-07-01 15:25:00,236.99,237.02,236.91,237.02,4300.0,201.1411,201.1666,201.0732,201.1666,4300.0
2015-07-01 15:30:00,237.03,237.09,236.92,236.98,7640.0,201.1751,201.226,201.0817,201.1326,7640.0
2015-07-01 15:35:00,237.0,237.0,236.57,236.6,11960.0,201.1496,201.1496,200.7847,200.8101,11960.0
2015-07-01 15:40:00,236.64,236.68,236.4,236.68,7500.0,200.8441,200.878,200.6404,200.878,7500.0
2015-07-01 15:45:00,236.73,236.75,236.51,236.63,13607.0,200.9205,200.9374,200.7337,200.8356,13607.0
2015-07-01 15:50:00,236.69,236.79,236.62,236.7,10225.0,200.8865,200.9714,200.8271,200.895,10225.0
2015-07-01 15:55:00,236.74,236.8,236.61,236.7,28613.0,200.929,200.9799,200.8186,200.895,28613.0
2015-07-02 09:30:00,237.59,237.93,236.2,236.4,3586.0,201.6504,201.9389,200.4706,200.6404,3586.0
2015-07-02 09:35:00,236.4,236.4,236.4,236.4,0.0,200.6404,200.6404,200.6404,200.6404,0.0
2015-07-02 09:40:00,236.89,237.96,236.89,237.95,4279.0,201.0563,201.9644,201.0563,201.9559,4279.0
2015-07-02 09:45:00,237.8,237.99,237.56,237.56,5150.0,201.8286,201.9899,201.6249,201.6249,5150.0
2015-07-02 09:50:00,237.29,237.29,236.69,236.83,2722.0,201.3958,201.3958,200.8865,201.0053,2722.0
2015-07-02 09:55:00,236.93,236.95,236.93,236.95,200.0,201.0902,201.1072,201.0902,201.1072,200.0
2015-07-02 10:00:00,237.27,237.39,236.95,237.39,9948.0,201.3788,201.4806,201.1072,201.4806,9948.0
2015-07-02 10:05:00,237.39,237.39,236.72,236.74,4825.0,201.4806,201.4806,200.912,200.929,4825.0
2015-07-02 10:10:00,236.72,236.97,236.64,236.82,3340.0,200.912,201.1242,200.8441,200.9968,3340.0
2015-07-02 10:15:00,236.61,236.94,236.61,236.76,4700.0,200.8186,201.0987,200.8186,200.9459,4700.0
2015-07-02 10:20:00,236.65,236.71,236.41,236.51,5000.0,200.8526,200.9035,200.6489,200.7337,5000.0
2015-07-02 10:25:00,236.53,236.55,236.41,236.47,4200.0,200.7507,200.7677,200.6489,200.6998,4200.0
2015-07-02 10:30:00,236.4,236.4,236.01,236.14,3400.0,200.6404,200.6404,200.3094,200.4197,3400.0
2015-07-02 10:35:00,236.01,236.03,235.41,235.63,5470.0,200.3094,200.3264,199.8001,199.9869,5470.0
2015-07-02 10:40:00,235.63,235.83,235.63,235.72,1500.0,199.9869,200.1566,199.9869,200.0632,1500.0
2015-07-02 10:45:00,235.8,235.83,235.57,235.66,4700.0,200.1311,200.1566,199.9359,200.0123,4700.0
2015-07-02 10:50:00,235.57,235.98,235.42,235.78,7504.0,199.9359,200.2839,199.8086,200.1142,7504.0
2015-07-02 10:55:00,235.66,235.82,235.63,235.81,1850.0,200.0123,200.1481,199.9869,200.1396,1850.0
2015-07-02 11:00:00,235.72,235.79,235.34,235.75,2902.0,200.0632,200.1227,199.7407,200.0887,2902.0
2015-07-02 11:05:00,235.72,235.94,235.68,235.72,6469.0,200.0632,200.25,200.0293,200.0632,6469.0
2015-07-02 11:10:00,235.7,235.75,235.57,235.75,1700.0,200.0463,200.0887,199.9359,200.0887,1700.0
2015-07-02 11:15:00,235.74,235.74,235.4,235.61,5712.0,200.0802,200.0802,199.7916,199.9699,5712.0
2015-07-02 11:20:00,235.55,235.55,235.15,235.16,5000.0,199.919,199.919,199.5795,199.588,5000.0
2015-07-02 11:25:00,235.13,235.13,234.68,234.68,7164.0,199.5625,199.5625,199.1806,199.1806,7164.0
2015-07-02 11:30:00,234.57,234.72,234.54,234.72,4742.0,199.0872,199.2145,199.0617,199.2145,4742.0
2015-07-02 11:35:00,234.77,234.95,234.77,234.78,2915.0,199.2569,199.4097,199.2569,199.2654,2915.0
2015-07-02 11:40:00,234.74,234.74,234.53,234.55,8115.0,199.2315,199.2315,199.0533,199.0702,8115.0
2015-07-02 11:45:00,234.52,234.65,234.52,234.65,3141.0,199.0448,199.1551,199.0448,199.1551,3141.0
2015-07-02 11:50:00,234.67,234.67,234.45,234.57,2828.0,199.1721,199.1721,198.9854,199.0872,2828.0
2015-07-02 11:55:00,234.54,234.64,234.45,234.49,2127.0,199.0617,199.1466,198.9854,199.0193,2127.0
2015-07-02 12:00:00,234.62,235.29,234.62,235.21,3314.0,199.1296,199.6983,199.1296,199.6304,3314.0
2015-07-02 12:05:00,235.2,235.34,235.04,235.11,2200.0,199.6219,199.7407,199.4861,199.5455,2200.0
2015-07-02 12:10:00,235.01,235.16,234.86,235.12,2350.0,199.4606,199.588,199.3333,199.554,2350.0
2015-07-02 12:15:00,235.12,235.12,234.85,234.88,2700.0,199.554,199.554,199.3248,199.3503,2700.0
2015-07-02 12:20:00,234.79,234.85,234.36,234.51,2150.0,199.2739,199.3248,198.909,199.0363,2150.0
2015-07-02 12:25:00,234.52,234.73,234.41,234.41,4705.0,199.0448,199.223,198.9514,198.9514,4705.0
2015-07-02 12:30:00,234.41,234.57,234.39,234.48,3007.0,198.9514,199.0872,198.9344,199.0108,3007.0
2015-07-02 12:35:00,234.41,234.51,234.18,234.24,2000.0,198.9514,199.0363,198.7562,198.8071,2000.0
2015-07-02 12:40:00,234.3,234.63,234.26,234.45,5591.0,198.858,199.1381,198.8241,198.9854,5591.0
2015-07-02 12:45:00,234.45,234.45,234.3,234.42,6300.0,198.9854,198.9854,198.858,198.9599,6300.0
2015-07-02 12:50:00,234.39,234.41,234.28,234.35,3524.0,198.9344,198.9514,198.8411,198.9005,3524.0
2015-07-02 12:55:00,234.4,234.48,234.36,234.41,3915.0,198.9429,199.0108,198.909,198.9514,3915.0
2015-07-02 13:00:00,234.36,234.42,234.28,234.37,3400.0,198.909,198.9599,198.8411,198.9175,3400.0
2015-07-02 13:05:00,234.4,234.58,234.3,234.54,5913.0,198.9429,199.0957,198.858,199.0617,5913.0
2015-07-02 13:10:00,234.55,234.55,234.4,234.44,5186.0,199.0702,199.0702,198.9429,198.9769,5186.0
2015-07-02 13:15:00,234.44,234.68,234.44,234.62,5874.0,198.9769,199.1806,198.9769,199.1296,5874.0
2015-07-02 13:20:00,234.63,234.76,234.56,234.75,3121.0,199.1381,199.2485,199.0787,199.24,3121.0
2015-07-02 13:25:00,234.79,234.86,234.69,234.74,11586.0,199.2739,199.3333,199.189,199.2315,11586.0
2015-07-02 13:30:00,234.74,234.99,234.69,234.8,19230.0,199.2315,199.4437,199.189,199.2824,19230.0
2015-07-02 13:35:00,234.85,234.86,234.67,234.77,2833.0,199.3248,199.3333,199.1721,199.2569,2833.0
2015-07-02 13:40:00,234.78,235.08,234.78,235.08,3340.0,199.2654,199.5201,199.2654,199.5201,3340.0
2015-07-02 13:45:00,235.06,235.2,235.04,235.09,4492.0,199.5031,199.6219,199.4861,199.5285,4492.0
2015-07-02 13:50:00,235.03,235.09,234.62,234.68,4879.0,199.4776,199.5285,199.1296,199.1806,4879.0
2015-07-02 13:55:00,234.68,234.8,234.48,234.69,8303.0,199.1806,199.2824,199.0108,199.189,8303.0
2015-07-02 14:00:00,234.61,234.7,234.61,234.61,900.0,199.1212,199.1975,199.1212,199.1212,900.0
2015-07-02 14:05:00,234.7,234.82,234.61,234.73,5638.0,199.1975,199.2994,199.1212,199.223,5638.0
2015-07-02 14:10:00,234.66,234.71,234.51,234.51,840.0,199.1636,199.206,199.0363,199.0363,840.0
2015-07-02 14:15:00,234.61,234.68,234.51,234.62,6714.0,199.1212,199.1806,199.0363,199.1296,6714.0
2015-07-02 14:20:00,234.67,234.87,234.67,234.83,6300.0,199.1721,199.3418,199.1721,199.3079,6300.0
2015-07-02 14:25:00,234.9,234.9,234.61,234.86,8832.0,199.3673,199.3673,199.1212,199.3333,8832.0
2015-07-02 14:30:00,234.74,234.86,234.74,234.78,2800.0,199.2315,199.3333,199.2315,199.2654,2800.0
2015-07-02 14:35:00,234.73,234.95,234.73,234.87,3275.0,199.223,199.4097,199.223,199.3418,3275.0
2015-07-02 14:40:00,234.9,234.91,234.79,234.79,2127.0,199.3673,199.3758,199.2739,199.2739,2127.0
2015-07-02 14:45:00,234.88,235.22,234.88,235.22,3059.0,199.3503,199.6389,199.3503,199.6389,3059.0
2015-07-02 14:50:00,235.22,235.36,235.07,235.16,8678.0,199.6389,199.7577,199.5116,199.588,8678.0
2015-07-02 14:55:00,235.18,235.5,235.05,235.15,3334.0,199.6049,199.8765,199.4946,199.5795,3334.0
2015-07-02 15:00:00,235.27,235.48,235.22,235.37,5600.0,199.6813,199.8595,199.6389,199.7662,5600.0
2015-07-02 15:05:00,235.38,235.4,235.16,235.32,7636.0,199.7747,199.7916,199.588,199.7238,7636.0
2015-07-02 15:10:00,235.32,235.34,235.3,235.31,1510.0,199.7238,199.7407,199.7068,199.7153,1510.0
2015-07-02 15:15:00,235.37,235.37,235.08,235.1,4600.0,199.7662,199.7662,199.5201,199.537,4600.0
2015-07-02 15:20:00,235.19,235.42,235.1,235.26,11299.0,199.6134,199.8086,199.537,199.6728,11299.0
2015-07-02 15:25:00,235.3,235.4,235.19,235.19,7575.0,199.7068,199.7916,199.6134,199.6134,7575.0
2015-07-02 15:30:00,235.23,235.24,235.04,235.14,12717.0,199.6474,199.6559,199.4861,199.571,12717.0
2015-07-02 15:35:00,235.15,235.15,234.89,234.91,9187.0,199.5795,199.5795,199.3588,199.3758,9187.0
2015-07-02 15:40:00,234.91,235.37,234.91,235.37,5353.0,199.3758,199.7662,199.3758,199.7662,5353.0
2015-07-02 15:45:00,235.44,235.5,235.23,235.3,19857.0,199.8256,199.8765,199.6474,199.7068,19857.0
2015-07-02 15:50:00,235.34,235.38,235.29,235.3,8327.0,199.7407,199.7747,199.6983,199.7068,8327.0
2015-07-02 15:55:00,235.31,235.76,235.3,235.38,25570.0,199.7153,200.0972,199.7068,199.7747,25570.0
2015-07-06 09:30:00,233.79,234.72,233.34,233.34,5315.0,198.4252,199.2145,198.0433,198.0433,5315.0
2015-07-06 09:35:00,233.35,235.27,233.33,234.83,3342.0,198.0517,199.6813,198.0348,199.3079,3342.0
2015-07-06 09:40:00,234.74,235.26,234.74,234.95,4030.0,199.2315,199.6728,199.2315,199.4097,4030.0
2015-07-06 09:45:00,235.13,235.28,235.09,235.26,6460.0,199.5625,199.6898,199.5285,199.6728,6460.0
2015-07-06 09:50:00,235.21,235.27,235.01,235.06,5099.0,199.6304,199.6813,199.4606,199.5031,5099.0
2015-07-06 09:55:00,234.92,235.33,234.92,235.26,7644.0,199.3843,199.7322,199.3843,199.6728,7644.0
2015-07-06 10:00:00,235.31,235.33,235.01,235.17,2998.0,199.7153,199.7322,199.4606,199.5964,2998.0
2015-07-06 10:05:00,235.15,235.41,234.96,235.4,3201.0,199.5795,199.8001,199.4182,199.7916,3201.0
2015-07-06 10:10:00,235.41,235.82,235.23,235.38,5560.0,199.8001,200.1481,199.6474,199.7747,5560.0
2015-07-06 10:15:00,235.3,235.45,235.25,235.39,2035.0,199.7068,199.8341,199.6643,199.7832,2035.0
2015-07-06 10:20:00,235.33,235.46,235.15,235.31,2400.0,199.7322,199.8426,199.5795,199.7153,2400.0
2015-07-06 10:25:00,235.5,235.51,235.33,235.49,1800.0,199.8765,199.885,199.7322,199.868,1800.0
2015-07-06 10:30:00,235.43,235.57,235.36,235.44,3400.0,199.8171,199.9359,199.7577,199.8256,3400.0
2015-07-06 10:35:00,235.48,235.68,235.2,235.38,8103.0,199.8595,200.0293,199.6219,199.7747,8103.0
2015-07-06 10:40:00,235.36,235.64,235.18,235.49,9637.0,199.7577,199.9953,199.6049,199.868,9637.0
2015-07-06 10:45:00,235.55,235.67,235.31,235.31,6899.0,199.919,200.0208,199.7153,199.7153,6899.0
2015-07-06 10:50:00,235.31,235.35,235.19,235.32,2300.0,199.7153,199.7492,199.6134,199.7238,2300.0
2015-07-06 10:55:00,235.28,235.28,235.08,235.08,1100.0,199.6898,199.6898,199.5201,199.5201,1100.0
2015-07-06 11:00:00,235.14,235.3,235.06,235.21,3095.0,199.571,199.7068,199.5031,199.6304,3095.0
2015-07-06 11:05:00,235.28,235.28,234.94,235.01,5057.0,199.6898,199.6898,199.4012,199.4606,5057.0
2015-07-06 11:10:00,235.0,235.16,234.83,235.16,4626.0,199.4522,199.588,199.3079,199.588,4626.0
2015-07-06 11:15:00,235.15,235.16,235.0,235.11,1219.0,199.5795,199.588,199.4522,199.5455,1219.0
2015-07-06 11:20:00,235.17,235.17,235.09,235.09,800.0,199.5964,199.5964,199.5285,199.5285,800.0
2015-07-06 11:25:00,235.06,235.16,234.96,235.16,3500.0,199.5031,199.588,199.4182,199.588,3500.0
2015-07-06 11:30:00,235.18,235.2,235.0,235.2,8454.0,199.6049,199.6219,199.4522,199.6219,8454.0
2015-07-06 11:35:00,235.16,235.17,235.02,235.02,2261.0,199.588,199.5964,199.4691,199.4691,2261.0
2015-07-06 11:40:00,235.15,235.15,235.0,235.15,2841.0,199.5795,199.5795,199.4522,199.5795,2841.0
2015-07-06 11:45:00,235.0,235.03,234.82,235.03,7034.0,199.4522,199.4776,199.2994,199.4776,7034.0
2015-07-06 11:50:00,235.17,235.17,234.87,234.9,7572.0,199.5964,199.5964,199.3418,199.3673,7572.0
2015-07-06 11:55:00,234.95,235.17,234.86,235.16,4404.0,199.4097,199.5964,199.3333,199.588,4404.0
2015-07-06 12:00:00,235.0,235.01,234.71,234.88,8270.0,199.4522,199.4606,199.206,199.3503,8270.0
2015-07-06 12:05:00,234.9,234.9,234.78,234.82,900.0,199.3673,199.3673,199.2654,199.2994,900.0
2015-07-06 12:10:00,234.88,234.94,234.85,234.87,700.0,199.3503,199.4012,199.3248,199.3418,700.0
2015-07-06 12:15:00,234.94,235.21,234.94,235.15,2642.0,199.4012,199.6304,199.4012,199.5795,2642.0
2015-07-06 12:20:00,235.17,235.17,234.94,235.0,2819.0,199.5964,199.5964,199.4012,199.4522,2819.0
2015-07-06 12:25:00,235.0,235.01,234.97,234.97,700.0,199.4522,199.4606,199.4267,199.4267,700.0
2015-07-06 12:30:00,234.84,234.84,234.57,234.71,1500.0,199.3164,199.3164,199.0872,199.206,1500.0
2015-07-06 12:35:00,234.59,234.96,234.58,234.96,2000.0,199.1042,199.4182,199.0957,199.4182,2000.0
2015-07-06 12:40:00,234.84,234.99,234.79,234.99,2624.0,199.3164,199.4437,199.2739,199.4437,2624.0
2015-07-06 12:45:00,234.8,234.8,234.67,234.74,1300.0,199.2824,199.2824,199.1721,199.2315,1300.0
2015-07-06 12:50:00,234.68,234.68,234.52,234.58,2700.0,199.1806,199.1806,199.0448,199.0957,2700.0
2015-07-06 12:55:00,234.61,234.61,234.49,234.59,1865.0,199.1212,199.1212,199.0193,199.1042,1865.0
2015-07-06 13:00:00,234.64,234.65,234.52,234.56,900.0,199.1466,199.1551,199.0448,199.0787,900.0
2015-07-06 13:05:00,234.58,234.58,234.32,234.32,3000.0,199.0957,199.0957,198.875,198.875,3000.0
2015-07-06 13:10:00,234.32,234.32,234.16,234.2,2121.0,198.875,198.875,198.7392,198.7732,2121.0
2015-07-06 13:15:00,234.16,234.19,233.6,233.72,6600.0,198.7392,198.7647,198.2639,198.3658,6600.0
2015-07-06 13:20:00,233.68,233.68,233.19,233.65,3820.0,198.3318,198.3318,197.916,198.3064,3820.0
2015-07-06 13:25:00,233.6,233.65,233.48,233.48,2225.0,198.2639,198.3064,198.1621,198.1621,2225.0
2015-07-06 13:30:00,233.43,233.46,233.35,233.39,1100.0,198.1196,198.1451,198.0517,198.0857,1100.0
2015-07-06 13:35:00,233.42,233.55,233.32,233.32,3459.0,198.1112,198.2215,198.0263,198.0263,3459.0
2015-07-06 13:40:00,233.32,233.4,233.22,233.36,3393.0,198.0263,198.0942,197.9414,198.0602,3393.0
2015-07-06 13:45:00,233.4,233.46,233.21,233.31,2514.0,198.0942,198.1451,197.9329,198.0178,2514.0
2015-07-06 13:50:00,233.34,233.47,233.24,233.26,1758.0,198.0433,198.1536,197.9584,197.9754,1758.0
2015-07-06 13:55:00,233.35,233.39,233.2,233.22,1500.0,198.0517,198.0857,197.9244,197.9414,1500.0
2015-07-06 14:00:00,233.19,233.52,233.18,233.49,15125.0,197.916,198.196,197.9075,198.1706,15125.0
2015-07-06 14:05:00,233.66,233.83,233.65,233.81,2200.0,198.3149,198.4591,198.3064,198.4422,2200.0
2015-07-06 14:10:00,233.88,234.08,233.85,233.99,3336.0,198.5016,198.6713,198.4761,198.5949,3336.0
2015-07-06 14:15:00,233.96,233.96,233.65,233.77,3103.0,198.5695,198.5695,198.3064,198.4082,3103.0
2015-07-06 14:20:00,233.71,233.71,233.49,233.5,1900.0,198.3573,198.3573,198.1706,198.1791,1900.0
2015-07-06 14:25:00,233.44,233.5,233.2,233.2,3825.0,198.1281,198.1791,197.9244,197.9244,3825.0
2015-07-06 14:30:00,233.27,233.48,233.2,233.32,12895.0,197.9838,198.1621,197.9244,198.0263,12895.0
2015-07-06 14:35:00,233.36,233.36,233.13,233.13,2700.0,198.0602,198.0602,197.865,197.865,2700.0
2015-07-06 14:40:00,233.13,233.22,233.06,233.06,7350.0,197.865,197.9414,197.8056,197.8056,7350.0
2015-07-06 14:45:00,233.11,233.24,233.08,233.16,6048.0,197.8481,197.9584,197.8226,197.8905,6048.0
2015-07-06 14:50:00,233.14,233.16,233.0,233.07,2468.0,197.8735,197.8905,197.7547,197.8141,2468.0
2015-07-06 14:55:00,232.98,233.18,232.9,233.08,2810.0,197.7377,197.9075,197.6698,197.8226,2810.0
2015-07-06 15:00:00,233.1,233.31,233.1,233.18,4797.0,197.8396,198.0178,197.8396,197.9075,4797.0
2015-07-06 15:05:00,233.15,233.31,233.04,233.04,6950.0,197.882,198.0178,197.7886,197.7886,6950.0
2015-07-06 15:10:00,233.08,233.21,233.08,233.1,2935.0,197.8226,197.9329,197.8226,197.8396,2935.0
2015-07-06 15:15:00,233.19,233.19,232.97,232.97,4654.0,197.916,197.916,197.7292,197.7292,4654.0
2015-07-06 15:20:00,232.91,233.17,232.9,233.16,22405.0,197.6783,197.899,197.6698,197.8905,22405.0
2015-07-06 15:25:00,233.12,233.32,233.1,233.23,7888.0,197.8565,198.0263,197.8396,197.9499,7888.0
2015-07-06 15:30:00,233.29,233.51,233.2,233.37,10239.0,198.0008,198.1875,197.9244,198.0687,10239.0
2015-07-06 15:35:00,233.4,233.47,233.32,233.37,5312.0,198.0942,198.1536,198.0263,198.0687,5312.0
2015-07-06 15:40:00,233.36,233.36,233.06,233.1,12959.0,198.0602,198.0602,197.8056,197.8396,12959.0
2015-07-06 15:45:00,233.13,233.51,233.13,233.5,7867.0,197.865,198.1875,197.865,198.1791,7867.0
2015-07-06 15:50:00,233.55,233.84,233.48,233.72,9404.0,198.2215,198.4676,198.1621,198.3658,9404.0
2015-07-06 15:55:00,233.74,233.87,233.58,233.79,15732.0,198.3828,198.4931,198.247,198.4252,15732.0
2015-07-07 09:30:00,234.19,234.7,233.68,234.0,11765.0,198.7647,199.1975,198.3318,198.6034,11765.0
2015-07-07 09:35:00,233.95,234.02,232.85,233.0,21692.0,198.561,198.6204,197.6274,197.7547,21692.0
2015-07-07 09:40:00,233.13,233.52,233.12,233.22,13322.0,197.865,198.196,197.8565,197.9414,13322.0
2015-07-07 09:45:00,233.04,233.51,233.04,233.42,7710.0,197.7886,198.1875,197.7886,198.1112,7710.0
2015-07-07 09:50:00,233.34,233.99,233.16,233.99,21900.0,198.0433,198.5949,197.8905,198.5949,21900.0
2015-07-07 09:55:00,233.7,233.88,233.58,233.69,12569.0,198.3488,198.5016,198.247,198.3403,12569.0
2015-07-07 10:00:00,233.75,233.75,233.62,233.68,1000.0,198.3912,198.3912,198.2809,198.3318,1000.0
2015-07-07 10:05:00,233.65,233.7,233.28,233.52,13382.0,198.3064,198.3488,197.9923,198.196,13382.0
2015-07-07 10:10:00,233.6,233.74,233.52,233.52,28299.0,198.2639,198.3828,198.196,198.196,28299.0
2015-07-07 10:15:00,233.5,233.66,233.22,233.4,17777.0,198.1791,198.3149,197.9414,198.0942,17777.0
2015-07-07 10:20:00,233.43,233.71,233.3,233.56,7225.0,198.1196,198.3573,198.0093,198.23,7225.0
2015-07-07 10:25:00,233.53,233.6,233.32,233.51,4900.0,198.2045,198.2639,198.0263,198.1875,4900.0
2015-07-07 10:30:00,233.45,233.57,233.3,233.51,9213.0,198.1366,198.2385,198.0093,198.1875,9213.0
2015-07-07 10:35:00,233.55,233.58,233.27,233.41,4100.0,198.2215,198.247,197.9838,198.1027,4100.0
2015-07-07 10:40:00,233.34,233.34,233.01,233.06,1850.0,198.0433,198.0433,197.7632,197.8056,1850.0
2015-07-07 10:45:00,233.06,233.3,232.92,233.3,2900.0,197.8056,198.0093,197.6868,198.0093,2900.0
2015-07-07 10:50:00,233.26,233.4,233.13,233.4,8874.0,197.9754,198.0942,197.865,198.0942,8874.0
2015-07-07 10:55:00,233.33,233.33,232.86,232.96,19900.0,198.0348,198.0348,197.6359,197.7207,19900.0
2015-07-07 11:00:00,232.86,233.1,232.83,232.97,2359.0,197.6359,197.8396,197.6104,197.7292,2359.0
2015-07-07 11:05:00,233.07,233.07,232.5,232.68,16497.0,197.8141,197.8141,197.3303,197.4831,16497.0
2015-07-07 11:10:00,232.71,233.14,232.71,233.06,2946.0,197.5086,197.8735,197.5086,197.8056,2946.0
2015-07-07 11:15:00,233.05,233.2,232.99,233.15,3518.0,197.7971,197.9244,197.7462,197.882,3518.0
2015-07-07 11:20:00,233.08,233.17,233.06,233.17,2844.0,197.8226,197.899,197.8056,197.899,2844.0
2015-07-07 11:25:00,233.12,233.2,232.86,233.0,7764.0,197.8565,197.9244,197.6359,197.7547,7764.0
2015-07-07 11:30:00,232.87,233.0,232.63,232.67,3945.0,197.6444,197.7547,197.4407,197.4746,3945.0
2015-07-07 11:35:00,232.66,233.28,232.66,233.28,2023.0,197.4661,197.9923,197.4661,197.9923,2023.0
2015-07-07 11:40:00,233.16,233.56,233.1,233.3,5700.0,197.8905,198.23,197.8396,198.0093,5700.0
2015-07-07 11:45:00,233.26,233.26,233.14,233.19,2050.0,197.9754,197.9754,197.8735,197.916,2050.0
2015-07-07 11:50:00,233.2,233.21,233.02,233.21,4784.0,197.9244,197.9329,197.7717,197.9329,4784.0
2015-07-07 11:55:00,233.23,233.75,233.23,233.61,21777.0,197.9499,198.3912,197.9499,198.2724,21777.0
2015-07-07 12:00:00,233.61,233.76,233.45,233.76,3172.0,198.2724,198.3997,198.1366,198.3997,3172.0
2015-07-07 12:05:00,233.68,233.69,233.54,233.61,5810.0,198.3318,198.3403,198.213,198.2724,5810.0
2015-07-07 12:10:00,233.62,233.62,233.44,233.45,6736.0,198.2809,198.2809,198.1281,198.1366,6736.0
2015-07-07 12:15:00,233.46,233.55,233.35,233.46,8200.0,198.1451,198.2215,198.0517,198.1451,8200.0
2015-07-07 12:20:00,233.45,233.55,233.39,233.39,3518.0,198.1366,198.2215,198.0857,198.0857,3518.0
2015-07-07 12:25:00,233.5,233.55,233.5,233.51,3500.0,198.1791,198.2215,198.1791,198.1875,3500.0
2015-07-07 12:30:00,233.56,233.61,233.5,233.5,7805.0,198.23,198.2724,198.1791,198.1791,7805.0
2015-07-07 12:35:00,233.55,233.75,233.47,233.74,8926.0,198.2215,198.3912,198.1536,198.3828,8926.0
2015-07-07 12:40:00,233.68,233.85,233.68,233.8,8017.0,198.3318,198.4761,198.3318,198.4337,8017.0
2015-07-07 12:45:00,233.85,233.95,233.8,233.94,6450.0,198.4761,198.561,198.4337,198.5525,6450.0
2015-07-07 12:50:00,233.8,233.9,233.63,233.79,7800.0,198.4337,198.5186,198.2894,198.4252,7800.0
2015-07-07 12:55:00,233.82,234.0,233.75,233.82,5000.0,198.4507,198.6034,198.3912,198.4507,5000.0
2015-07-07 13:00:00,233.9,233.95,233.69,233.9,23000.0,198.5186,198.561,198.3403,198.5186,23000.0
2015-07-07 13:05:00,233.94,233.94,233.76,233.9,5511.0,198.5525,198.5525,198.3997,198.5186,5511.0
2015-07-07 13:10:00,233.9,234.2,233.86,234.13,70116.0,198.5186,198.7732,198.4846,198.7138,70116.0
2015-07-07 13:15:00,234.1,234.15,233.97,234.14,22521.0,198.6883,198.7307,198.578,198.7222,22521.0
2015-07-07 13:20:00,234.15,234.2,233.9,234.1,11308.0,198.7307,198.7732,198.5186,198.6883,11308.0
2015-07-07 13:25:00,234.1,234.2,234.08,234.14,7400.0,198.6883,198.7732,198.6713,198.7222,7400.0
2015-07-07 13:30:00,234.2,234.45,234.05,234.37,13759.0,198.7732,198.9854,198.6459,198.9175,13759.0
2015-07-07 13:35:00,234.44,234.58,234.33,234.51,4616.0,198.9769,199.0957,198.8835,199.0363,4616.0
2015-07-07 13:40:00,234.43,235.17,234.35,235.15,7250.0,198.9684,199.5964,198.9005,199.5795,7250.0
2015-07-07 13:45:00,235.14,235.14,235.0,235.14,11152.0,199.571,199.571,199.4522,199.571,11152.0
2015-07-07 13:50:00,235.17,235.17,234.81,235.01,10235.0,199.5964,199.5964,199.2909,199.4606,10235.0
2015-07-07 13:55:00,235.01,235.05,234.95,235.0,2655.0,199.4606,199.4946,199.4097,199.4522,2655.0
2015-07-07 14:00:00,235.0,235.1,234.92,235.1,2862.0,199.4522,199.537,199.3843,199.537,2862.0
2015-07-07 14:05:00,235.13,235.29,235.01,235.25,4209.0,199.5625,199.6983,199.4606,199.6643,4209.0
2015-07-07 14:10:00,235.35,235.56,235.35,235.56,1600.0,199.7492,199.9274,199.7492,199.9274,1600.0
2015-07-07 14:15:00,235.57,235.57,235.06,235.25,3921.0,199.9359,199.9359,199.5031,199.6643,3921.0
2015-07-07 14:20:00,235.17,235.27,235.06,235.23,1612.0,199.5964,199.6813,199.5031,199.6474,1612.0
2015-07-07 14:25:00,235.27,235.29,235.18,235.18,1500.0,199.6813,199.6983,199.6049,199.6049,1500.0
2015-07-07 14:30:00,235.17,235.24,235.07,235.13,1610.0,199.5964,199.6559,199.5116,199.5625,1610.0
2015-07-07 14:35:00,235.18,235.6,235.18,235.45,2301.0,199.6049,199.9614,199.6049,199.8341,2301.0
2015-07-07 14:40:00,235.58,236.47,235.58,236.22,6510.0,199.9444,200.6998,199.9444,200.4876,6510.0
2015-07-07 14:45:00,236.28,236.61,236.23,236.45,3900.0,200.5385,200.8186,200.4961,200.6828,3900.0
2015-07-07 14:50:00,236.39,236.64,236.37,236.54,5680.0,200.6319,200.8441,200.6149,200.7592,5680.0
2015-07-07 14:55:00,236.53,237.26,236.5,237.05,9169.0,200.7507,201.3703,200.7253,201.1921,9169.0
2015-07-07 15:00:00,237.06,237.33,236.98,237.32,7633.0,201.2005,201.4297,201.1326,201.4212,7633.0
2015-07-07 15:05:00,237.27,237.33,236.92,237.27,14017.0,201.3788,201.4297,201.0817,201.3788,14017.0
2015-07-07 15:10:00,237.02,237.02,236.79,236.79,1034.0,201.1666,201.1666,200.9714,200.9714,1034.0
2015-07-07 15:15:00,236.76,237.02,236.7,237.02,2900.0,200.9459,201.1666,200.895,201.1666,2900.0
2015-07-07 15:20:00,236.97,237.38,236.97,237.29,3234.0,201.1242,201.4721,201.1242,201.3958,3234.0
2015-07-07 15:25:00,237.4,237.64,237.37,237.37,6119.0,201.4891,201.6928,201.4637,201.4637,6119.0
2015-07-07 15:30:00,237.46,237.55,237.32,237.47,5369.0,201.54,201.6164,201.4212,201.5485,5369.0
2015-07-07 15:35:00,237.44,237.51,237.16,237.16,5247.0,201.5231,201.5825,201.2854,201.2854,5247.0
2015-07-07 15:40:00,237.12,237.14,236.68,236.79,7045.0,201.2515,201.2684,200.878,200.9714,7045.0
2015-07-07 15:45:00,236.84,236.92,236.77,236.86,12336.0,201.0138,201.0817,200.9544,201.0308,12336.0
2015-07-07 15:50:00,236.85,237.31,236.85,237.15,7108.0,201.0223,201.4127,201.0223,201.2769,7108.0
2015-07-07 15:55:00,237.14,237.19,236.91,236.97,15709.0,201.2684,201.3109,201.0732,201.1242,15709.0
2015-07-08 09:30:00,235.45,236.02,235.45,235.56,8158.0,199.8341,200.3179,199.8341,199.9274,8158.0
2015-07-08 09:35:00,236.51,236.51,236.02,236.02,3372.0,200.7337,200.7337,200.3179,200.3179,3372.0
2015-07-08 09:40:00,236.05,236.05,234.9,234.95,9650.0,200.3433,200.3433,199.3673,199.4097,9650.0
2015-07-08 09:45:00,234.89,235.13,234.89,234.95,8377.0,199.3588,199.5625,199.3588,199.4097,8377.0
2015-07-08 09:50:00,234.92,235.3,234.9,235.3,6875.0,199.3843,199.7068,199.3673,199.7068,6875.0
2015-07-08 09:55:00,235.39,235.58,235.3,235.31,3900.0,199.7832,199.9444,199.7068,199.7153,3900.0
2015-07-08 10:00:00,235.29,235.29,234.84,235.01,4815.0,199.6983,199.6983,199.3164,199.4606,4815.0
2015-07-08 10:05:00,235.01,235.44,234.96,235.44,3955.0,199.4606,199.8256,199.4182,199.8256,3955.0
2015-07-08 10:10:00,235.31,235.38,234.77,235.19,7167.0,199.7153,199.7747,199.2569,199.6134,7167.0
2015-07-08 10:15:00,235.17,235.55,234.99,235.46,6810.0,199.5964,199.919,199.4437,199.8426,6810.0
2015-07-08 10:20:00,235.46,235.56,235.21,235.56,4800.0,199.8426,199.9274,199.6304,199.9274,4800.0
2015-07-08 10:25:00,235.56,235.75,235.41,235.7,5600.0,199.9274,200.0887,199.8001,200.0463,5600.0
2015-07-08 10:30:00,235.59,235.7,235.31,235.34,4600.0,199.9529,200.0463,199.7153,199.7407,4600.0
2015-07-08 10:35:00,235.37,235.69,235.11,235.69,3400.0,199.7662,200.0378,199.5455,200.0378,3400.0
2015-07-08 10:40:00,235.61,235.62,235.21,235.62,3600.0,199.9699,199.9784,199.6304,199.9784,3600.0
2015-07-08 10:45:00,235.58,235.67,235.31,235.47,5813.0,199.9444,200.0208,199.7153,199.8511,5813.0
2015-07-08 10:50:00,235.48,235.75,235.16,235.34,6300.0,199.8595,200.0887,199.588,199.7407,6300.0
2015-07-08 10:55:00,235.28,235.82,235.25,235.51,4542.0,199.6898,200.1481,199.6643,199.885,4542.0
2015-07-08 11:00:00,235.36,235.48,235.21,235.45,2400.0,199.7577,199.8595,199.6304,199.8341,2400.0
2015-07-08 11:05:00,235.3,235.5,234.93,235.02,3545.0,199.7068,199.8765,199.3927,199.4691,3545.0
2015-07-08 11:10:00,234.95,235.19,234.94,234.99,2700.0,199.4097,199.6134,199.4012,199.4437,2700.0
2015-07-08 11:15:00,235.04,235.06,234.72,235.06,12757.0,199.4861,199.5031,199.2145,199.5031,12757.0
2015-07-08 11:20:00,235.02,235.05,234.89,234.89,3400.0,199.4691,199.4946,199.3588,199.3588,3400.0
2015-07-08 11:25:00,234.88,235.0,234.72,234.85,8650.0,199.3503,199.4522,199.2145,199.3248,8650.0
2015-07-08 11:30:00,234.87,234.99,234.81,234.99,3600.0,199.3418,199.4437,199.2909,199.4437,3600.0
2015-07-08 11:35:00,234.99,235.06,234.91,235.02,3300.0,199.4437,199.5031,199.3758,199.4691,3300.0
2015-07-08 11:40:00,235.0,235.08,234.86,235.08,3200.0,199.4522,199.5201,199.3333,199.5201,3200.0
2015-07-08 11:45:00,235.08,235.1,234.89,235.04,3182.0,199.5201,199.537,199.3588,199.4861,3182.0
2015-07-08 11:50:00,234.98,235.1,234.77,235.01,6480.0,199.4352,199.537,199.2569,199.4606,6480.0
2015-07-08 11:55:00,234.99,234.99,234.7,234.84,11900.0,199.4437,199.4437,199.1975,199.3164,11900.0
2015-07-08 12:00:00,234.87,235.13,234.68,234.97,4300.0,199.3418,199.5625,199.1806,199.4267,4300.0
2015-07-08 12:05:00,234.88,234.91,234.88,234.91,300.0,199.3503,199.3758,199.3503,199.3758,300.0
2015-07-08 12:10:00,234.86,234.95,234.76,234.95,3934.0,199.3333,199.4097,199.2485,199.4097,3934.0
2015-07-08 12:15:00,234.8,234.93,234.68,234.86,5200.0,199.2824,199.3927,199.1806,199.3333,5200.0
2015-07-08 12:20:00,234.94,235.06,234.72,234.87,5800.0,199.4012,199.5031,199.2145,199.3418,5800.0
2015-07-08 12:25:00,234.74,234.89,234.71,234.85,2900.0,199.2315,199.3588,199.206,199.3248,2900.0
2015-07-08 12:30:00,234.85,234.9,234.76,234.87,3900.0,199.3248,199.3673,199.2485,199.3418,3900.0
2015-07-08 12:35:00,234.85,234.96,234.83,234.94,1700.0,199.3248,199.4182,199.3079,199.4012,1700.0
2015-07-08 12:40:00,234.9,235.11,234.88,234.93,4000.0,199.3673,199.5455,199.3503,199.3927,4000.0
2015-07-08 12:45:00,234.92,235.05,234.78,235.01,7427.0,199.3843,199.4946,199.2654,199.4606,7427.0
2015-07-08 12:50:00,234.96,234.96,234.76,234.76,3400.0,199.4182,199.4182,199.2485,199.2485,3400.0
2015-07-08 12:55:00,234.78,235.25,234.78,235.25,3700.0,199.2654,199.6643,199.2654,199.6643,3700.0
2015-07-08 13:00:00,235.13,235.2,234.89,234.93,4500.0,199.5625,199.6219,199.3588,199.3927,4500.0
2015-07-08 13:05:00,234.84,235.04,234.84,235.04,400.0,199.3164,199.4861,199.3164,199.4861,400.0
2015-07-08 13:10:00,235.04,235.38,235.04,235.15,1950.0,199.4861,199.7747,199.4861,199.5795,1950.0
2015-07-08 13:15:00,235.02,235.16,234.84,234.84,2900.0,199.4691,199.588,199.3164,199.3164,2900.0
2015-07-08 13:20:00,234.8,234.89,234.73,234.89,4101.0,199.2824,199.3588,199.223,199.3588,4101.0
2015-07-08 13:25:00,234.79,234.94,234.76,234.94,2300.0,199.2739,199.4012,199.2485,199.4012,2300.0
2015-07-08 13:30:00,234.81,234.91,234.59,234.62,6400.0,199.2909,199.3758,199.1042,199.1296,6400.0
2015-07-08 13:35:00,234.61,235.15,234.59,234.79,5400.0,199.1212,199.5795,199.1042,199.2739,5400.0
2015-07-08 13:40:00,234.85,235.04,234.83,235.04,2200.0,199.3248,199.4861,199.3079,199.4861,2200.0
2015-07-08 13:45:00,235.15,235.15,234.73,234.79,3757.0,199.5795,199.5795,199.223,199.2739,3757.0
2015-07-08 13:50:00,234.77,235.04,234.77,235.0,2000.0,199.2569,199.4861,199.2569,199.4522,2000.0
2015-07-08 13:55:00,234.96,235.07,234.87,234.87,1900.0,199.4182,199.5116,199.3418,199.3418,1900.0
2015-07-08 14:00:00,234.77,235.06,234.67,235.01,7240.0,199.2569,199.5031,199.1721,199.4606,7240.0
2015-07-08 14:05:00,235.06,235.22,234.62,234.91,7138.0,199.5031,199.6389,199.1296,199.3758,7138.0
2015-07-08 14:10:00,234.82,234.94,234.68,234.87,7312.0,199.2994,199.4012,199.1806,199.3418,7312.0
2015-07-08 14:15:00,234.94,235.06,234.66,234.78,8302.0,199.4012,199.5031,199.1636,199.2654,8302.0
2015-07-08 14:20:00,234.81,234.89,234.7,234.77,4000.0,199.2909,199.3588,199.1975,199.2569,4000.0
2015-07-08 14:25:00,234.8,235.14,234.66,234.83,7900.0,199.2824,199.571,199.1636,199.3079,7900.0
2015-07-08 14:30:00,234.77,234.88,234.64,234.65,9485.0,199.2569,199.3503,199.1466,199.1551,9485.0
2015-07-08 14:35:00,234.76,234.88,234.65,234.69,5589.0,199.2485,199.3503,199.1551,199.189,5589.0
2015-07-08 14:40:00,234.76,234.8,234.38,234.57,14400.0,199.2485,199.2824,198.9259,199.0872,14400.0
2015-07-08 14:45:00,234.46,234.57,234.27,234.34,7150.0,198.9938,199.0872,198.8326,198.892,7150.0
2015-07-08 14:50:00,234.34,234.57,234.27,234.56,9275.0,198.892,199.0872,198.8326,199.0787,9275.0
2015-07-08 14:55:00,234.54,234.8,234.47,234.48,8400.0,199.0617,199.2824,199.0023,199.0108,8400.0
2015-07-08 15:00:00,234.49,234.78,234.48,234.48,3360.0,199.0193,199.2654,199.0108,199.0108,3360.0
2015-07-08 15:05:00,234.51,234.8,234.44,234.8,4334.0,199.0363,199.2824,198.9769,199.2824,4334.0
2015-07-08 15:10:00,234.51,234.84,234.51,234.79,4616.0,199.0363,199.3164,199.0363,199.2739,4616.0
2015-07-08 15:15:00,234.73,234.73,234.5,234.56,3700.0,199.223,199.223,199.0278,199.0787,3700.0
2015-07-08 15:20:00,234.61,234.64,234.33,234.33,9115.0,199.1212,199.1466,198.8835,198.8835,9115.0
2015-07-08 15:25:00,234.46,234.8,234.21,234.5,70694.0,198.9938,199.2824,198.7817,199.0278,70694.0
2015-07-08 15:30:00,234.5,234.61,234.32,234.32,21203.0,199.0278,199.1212,198.875,198.875,21203.0
2015-07-08 15:35:00,234.24,234.3,233.97,234.17,8767.0,198.8071,198.858,198.578,198.7477,8767.0
2015-07-08 15:40:00,234.19,234.35,234.16,234.22,14678.0,198.7647,198.9005,198.7392,198.7901,14678.0
2015-07-08 15:45:00,234.2,234.25,233.83,234.21,8859.0,198.7732,198.8156,198.4591,198.7817,8859.0
2015-07-08 15:50:00,234.2,234.28,233.98,234.28,8800.0,198.7732,198.8411,198.5864,198.8411,8800.0
2015-07-08 15:55:00,234.26,234.47,234.13,234.21,30194.0,198.8241,199.0023,198.7138,198.7817,30194.0
2015-07-09 09:30:00,236.98,238.02,236.98,238.02,7798.0,201.1326,202.0153,201.1326,202.0153,7798.0
2015-07-09 09:35:00,237.91,238.75,237.06,238.67,6006.0,201.922,202.6349,201.2005,202.567,6006.0
2015-07-09 09:40:00,238.12,238.47,236.91,236.91,6128.0,202.1002,202.3973,201.0732,201.0732,6128.0
2015-07-09 09:45:00,237.01,237.75,236.84,237.27,2812.0,201.1581,201.7862,201.0138,201.3788,2812.0
2015-07-09 09:50:00,237.78,237.78,237.36,237.36,4203.0,201.8116,201.8116,201.4552,201.4552,4203.0
2015-07-09 09:55:00,237.1,237.1,236.96,236.96,370.0,201.2345,201.2345,201.1157,201.1157,370.0
2015-07-09 10:00:00,237.14,237.71,237.04,237.5,5307.0,201.2684,201.7522,201.1836,201.574,5307.0
2015-07-09 10:05:00,237.44,237.55,236.94,237.07,2848.0,201.5231,201.6164,201.0987,201.209,2848.0
2015-07-09 10:10:00,237.22,237.78,237.22,237.75,3173.0,201.3363,201.8116,201.3363,201.7862,3173.0
2015-07-09 10:15:00,237.84,238.07,237.35,237.36,5781.0,201.8626,202.0578,201.4467,201.4552,5781.0
2015-07-09 10:20:00,237.24,237.54,237.19,237.54,1900.0,201.3533,201.6079,201.3109,201.6079,1900.0
2015-07-09 10:25:00,237.35,237.44,236.69,236.69,5119.0,201.4467,201.5231,200.8865,200.8865,5119.0
2015-07-09 10:30:00,236.73,237.04,236.61,236.89,1900.0,200.9205,201.1836,200.8186,201.0563,1900.0
2015-07-09 10:35:00,236.73,237.21,236.67,237.19,3100.0,200.9205,201.3279,200.8695,201.3109,3100.0
2015-07-09 10:40:00,237.22,237.38,237.07,237.38,3952.0,201.3363,201.4721,201.209,201.4721,3952.0
2015-07-09 10:45:00,237.17,237.35,237.17,237.18,4500.0,201.2939,201.4467,201.2939,201.3024,4500.0
2015-07-09 10:50:00,237.31,237.45,237.19,237.33,5150.0,201.4127,201.5316,201.3109,201.4297,5150.0
2015-07-09 10:55:00,237.45,237.73,237.45,237.61,3450.0,201.5316,201.7692,201.5316,201.6673,3450.0
2015-07-09 11:00:00,237.69,237.9,237.62,237.75,6500.0,201.7352,201.9135,201.6758,201.7862,6500.0
2015-07-09 11:05:00,237.79,238.19,237.79,238.07,3028.0,201.8201,202.1596,201.8201,202.0578,3028.0
2015-07-09 11:10:00,238.24,238.38,238.12,238.12,3200.0,202.2021,202.3209,202.1002,202.1002,3200.0
2015-07-09 11:15:00,238.08,238.28,238.03,238.05,11200.0,202.0663,202.236,202.0238,202.0408,11200.0
2015-07-09 11:20:00,238.02,238.02,237.51,237.76,4321.0,202.0153,202.0153,201.5825,201.7947,4321.0
2015-07-09 11:25:00,237.77,237.85,237.17,237.2,6600.0,201.8031,201.871,201.2939,201.3194,6600.0
2015-07-09 11:30:00,236.98,237.2,236.73,236.73,3900.0,201.1326,201.3194,200.9205,200.9205,3900.0
2015-07-09 11:35:00,236.66,236.85,236.66,236.85,1204.0,200.8611,201.0223,200.8611,201.0223,1204.0
2015-07-09 11:40:00,236.8,237.14,236.79,237.0,2132.0,200.9799,201.2684,200.9714,201.1496,2132.0
2015-07-09 11:45:00,236.9,236.94,236.77,236.84,1550.0,201.0647,201.0987,200.9544,201.0138,1550.0
2015-07-09 11:50:00,236.83,236.95,236.82,236.95,1400.0,201.0053,201.1072,200.9968,201.1072,1400.0
2015-07-09 11:55:00,237.0,237.0,236.57,236.57,3800.0,201.1496,201.1496,200.7847,200.7847,3800.0
2015-07-09 12:00:00,236.64,236.85,236.64,236.85,2050.0,200.8441,201.0223,200.8441,201.0223,2050.0
2015-07-09 12:05:00,236.75,236.75,236.27,236.35,4876.0,200.9374,200.9374,200.53,200.5979,4876.0
2015-07-09 12:10:00,236.35,236.44,236.3,236.36,4906.0,200.5979,200.6743,200.5555,200.6064,4906.0
2015-07-09 12:15:00,236.3,236.6,236.17,236.55,2700.0,200.5555,200.8101,200.4452,200.7677,2700.0
2015-07-09 12:20:00,236.55,236.6,236.44,236.47,1700.0,200.7677,200.8101,200.6743,200.6998,1700.0
2015-07-09 12:25:00,236.42,236.43,236.34,236.42,1518.0,200.6574,200.6658,200.5895,200.6574,1518.0
2015-07-09 12:30:00,236.33,236.62,236.31,236.62,9001.0,200.581,200.8271,200.564,200.8271,9001.0
2015-07-09 12:35:00,236.62,236.62,236.33,236.39,1400.0,200.8271,200.8271,200.581,200.6319,1400.0
2015-07-09 12:40:00,236.38,236.46,236.27,236.41,1800.0,200.6234,200.6913,200.53,200.6489,1800.0
2015-07-09 12:45:00,236.54,236.63,236.4,236.4,1700.0,200.7592,200.8356,200.6404,200.6404,1700.0
2015-07-09 12:50:00,236.35,236.4,236.3,236.36,918.0,200.5979,200.6404,200.5555,200.6064,918.0
2015-07-09 12:55:00,236.38,236.38,236.21,236.33,2200.0,200.6234,200.6234,200.4791,200.581,2200.0
2015-07-09 13:00:00,236.24,236.33,235.95,236.02,4415.0,200.5046,200.581,200.2585,200.3179,4415.0
2015-07-09 13:05:00,236.06,236.07,235.79,235.8,1900.0,200.3518,200.3603,200.1227,200.1311,1900.0
2015-07-09 13:10:00,235.8,235.93,235.79,235.93,1400.0,200.1311,200.2415,200.1227,200.2415,1400.0
2015-07-09 13:15:00,235.99,236.03,235.9,236.03,1633.0,200.2924,200.3264,200.216,200.3264,1633.0
2015-07-09 13:20:00,235.92,235.95,235.8,235.92,2898.0,200.233,200.2585,200.1311,200.233,2898.0
2015-07-09 13:25:00,236.0,236.06,235.83,235.87,2350.0,200.3009,200.3518,200.1566,200.1906,2350.0
2015-07-09 13:30:00,235.98,235.98,235.98,235.98,500.0,200.2839,200.2839,200.2839,200.2839,500.0
2015-07-09 13:35:00,236.14,236.34,236.13,236.34,1900.0,200.4197,200.5895,200.4112,200.5895,1900.0
2015-07-09 13:40:00,236.41,236.51,236.23,236.29,2100.0,200.6489,200.7337,200.4961,200.547,2100.0
2015-07-09 13:45:00,236.5,236.54,236.37,236.53,1300.0,200.7253,200.7592,200.6149,200.7507,1300.0
2015-07-09 13:50:00,236.53,236.57,236.31,236.38,2167.0,200.7507,200.7847,200.564,200.6234,2167.0
2015-07-09 13:55:00,236.34,236.67,236.34,236.67,1725.0,200.5895,200.8695,200.5895,200.8695,1725.0
2015-07-09 14:00:00,236.76,236.8,236.37,236.42,4310.0,200.9459,200.9799,200.6149,200.6574,4310.0
2015-07-09 14:05:00,236.4,236.48,236.11,236.26,2300.0,200.6404,200.7083,200.3942,200.5216,2300.0
2015-07-09 14:10:00,236.15,236.27,236.08,236.18,2303.0,200.4282,200.53,200.3688,200.4537,2303.0
2015-07-09 14:15:00,236.1,236.11,235.84,235.84,1700.0,200.3858,200.3942,200.1651,200.1651,1700.0
2015-07-09 14:20:00,235.81,236.05,235.81,235.92,2800.0,200.1396,200.3433,200.1396,200.233,2800.0
2015-07-09 14:25:00,235.94,235.96,235.77,235.96,1600.0,200.25,200.2669,200.1057,200.2669,1600.0
2015-07-09 14:30:00,235.96,235.98,235.75,235.95,2621.0,200.2669,200.2839,200.0887,200.2585,2621.0
2015-07-09 14:35:00,235.85,236.12,235.85,236.12,1500.0,200.1736,200.4027,200.1736,200.4027,1500.0
2015-07-09 14:40:00,236.11,236.24,236.06,236.11,3927.0,200.3942,200.5046,200.3518,200.3942,3927.0
2015-07-09 14:45:00,236.08,236.3,235.95,236.1,4200.0,200.3688,200.5555,200.2585,200.3858,4200.0
2015-07-09 14:50:00,236.11,236.59,236.08,236.43,3199.0,200.3942,200.8016,200.3688,200.6658,3199.0
2015-07-09 14:55:00,236.45,236.55,236.34,236.49,3300.0,200.6828,200.7677,200.5895,200.7168,3300.0
2015-07-09 15:00:00,236.53,236.62,236.45,236.61,4600.0,200.7507,200.8271,200.6828,200.8186,4600.0
2015-07-09 15:05:00,236.56,236.65,236.45,236.65,4540.0,200.7762,200.8526,200.6828,200.8526,4540.0
2015-07-09 15:10:00,236.81,236.81,236.53,236.68,4017.0,200.9884,200.9884,200.7507,200.878,4017.0
2015-07-09 15:15:00,236.63,236.82,236.63,236.79,6309.0,200.8356,200.9968,200.8356,200.9714,6309.0
2015-07-09 15:20:00,236.74,236.81,236.7,236.7,6910.0,200.929,200.9884,200.895,200.895,6910.0
2015-07-09 15:25:00,236.68,236.69,236.26,236.3,9651.0,200.878,200.8865,200.5216,200.5555,9651.0
2015-07-09 15:30:00,236.24,236.29,235.8,235.8,2200.0,200.5046,200.547,200.1311,200.1311,2200.0
2015-07-09 15:35:00,235.81,236.12,235.81,236.11,5300.0,200.1396,200.4027,200.1396,200.3942,5300.0
2015-07-09 15:40:00,236.09,236.36,235.97,236.21,7600.0,200.3773,200.6064,200.2754,200.4791,7600.0
2015-07-09 15:45:00,236.31,236.37,236.21,236.36,9313.0,200.564,200.6149,200.4791,200.6064,9313.0
2015-07-09 15:50:00,236.29,236.29,235.98,235.98,7715.0,200.547,200.547,200.2839,200.2839,7715.0
2015-07-09 15:55:00,235.97,236.16,235.71,235.71,21486.0,200.2754,200.4367,200.0548,200.0548,21486.0
2015-07-10 09:30:00,237.62,237.88,236.93,237.88,3346.0,201.6758,201.8965,201.0902,201.8965,3346.0
2015-07-10 09:35:00,238.01,238.37,237.46,237.46,2800.0,202.0068,202.3124,201.54,201.54,2800.0
2015-07-10 09:40:00,237.5,237.55,236.45,236.73,6100.0,201.574,201.6164,200.6828,200.9205,6100.0
2015-07-10 09:45:00,236.57,236.75,235.88,236.31,34706.0,200.7847,200.9374,200.199,200.564,34706.0
2015-07-10 09:50:00,236.41,236.41,235.66,235.71,4800.0,200.6489,200.6489,200.0123,200.0548,4800.0
2015-07-10 09:55:00,235.67,236.07,235.67,235.99,3800.0,200.0208,200.3603,200.0208,200.2924,3800.0
2015-07-10 10:00:00,235.97,236.18,235.41,235.66,8100.0,200.2754,200.4537,199.8001,200.0123,8100.0
2015-07-10 10:05:00,235.79,235.96,235.68,235.76,2345.0,200.1227,200.2669,200.0293,200.0972,2345.0
2015-07-10 10:10:00,235.71,235.88,235.63,235.84,1500.0,200.0548,200.199,199.9869,200.1651,1500.0
2015-07-10 10:15:00,235.84,235.98,235.69,235.94,5642.0,200.1651,200.2839,200.0378,200.25,5642.0
2015-07-10 10:20:00,235.9,236.0,235.55,235.61,4706.0,200.216,200.3009,199.919,199.9699,4706.0
2015-07-10 10:25:00,235.79,236.08,235.64,236.08,11581.0,200.1227,200.3688,199.9953,200.3688,11581.0
2015-07-10 10:30:00,236.1,236.1,235.65,235.87,10920.0,200.3858,200.3858,200.0038,200.1906,10920.0
2015-07-10 10:35:00,235.82,236.06,235.76,235.76,28890.0,200.1481,200.3518,200.0972,200.0972,28890.0
2015-07-10 10:40:00,235.69,235.85,235.5,235.5,2850.0,200.0378,200.1736,199.8765,199.8765,2850.0
2015-07-10 10:45:00,235.51,235.69,235.5,235.63,1629.0,199.885,200.0378,199.8765,199.9869,1629.0
2015-07-10 10:50:00,235.79,236.12,235.73,236.05,4200.0,200.1227,200.4027,200.0717,200.3433,4200.0
2015-07-10 10:55:00,236.12,236.27,235.95,236.08,5196.0,200.4027,200.53,200.2585,200.3688,5196.0
2015-07-10 11:00:00,236.07,236.16,235.95,236.15,3200.0,200.3603,200.4367,200.2585,200.4282,3200.0
2015-07-10 11:05:00,236.09,236.25,236.04,236.04,4327.0,200.3773,200.5131,200.3348,200.3348,4327.0
2015-07-10 11:10:00,236.0,236.0,235.77,235.84,8248.0,200.3009,200.3009,200.1057,200.1651,8248.0
2015-07-10 11:15:00,236.01,236.01,235.76,235.9,4325.0,200.3094,200.3094,200.0972,200.216,4325.0
2015-07-10 11:20:00,235.9,236.25,235.9,236.25,800.0,200.216,200.5131,200.216,200.5131,800.0
2015-07-10 11:25:00,236.26,236.26,235.86,235.86,5119.0,200.5216,200.5216,200.1821,200.1821,5119.0
2015-07-10 11:30:00,235.9,236.03,235.76,235.93,1898.0,200.216,200.3264,200.0972,200.2415,1898.0
2015-07-10 11:35:00,235.97,236.0,235.78,235.86,28100.0,200.2754,200.3009,200.1142,200.1821,28100.0
2015-07-10 11:40:00,235.93,235.99,235.8,235.97,4600.0,200.2415,200.2924,200.1311,200.2754,4600.0
2015-07-10 11:45:00,235.88,236.14,235.88,235.96,3777.0,200.199,200.4197,200.199,200.2669,3777.0
2015-07-10 11:50:00,236.07,236.18,235.96,236.02,3500.0,200.3603,200.4537,200.2669,200.3179,3500.0
2015-07-10 11:55:00,236.04,236.09,235.97,235.97,2132.0,200.3348,200.3773,200.2754,200.2754,2132.0
2015-07-10 12:00:00,236.1,236.1,236.05,236.1,1074.0,200.3858,200.3858,200.3433,200.3858,1074.0
2015-07-10 12:05:00,236.07,236.13,236.02,236.05,2143.0,200.3603,200.4112,200.3179,200.3433,2143.0
2015-07-10 12:10:00,236.08,236.25,236.03,236.09,1300.0,200.3688,200.5131,200.3264,200.3773,1300.0
2015-07-10 12:15:00,236.09,236.09,235.96,236.01,3075.0,200.3773,200.3773,200.2669,200.3094,3075.0
2015-07-10 12:20:00,236.06,236.12,235.89,235.89,3300.0,200.3518,200.4027,200.2075,200.2075,3300.0
2015-07-10 12:25:00,236.04,236.16,235.98,235.99,2000.0,200.3348,200.4367,200.2839,200.2924,2000.0
2015-07-10 12:30:00,235.98,235.98,235.71,235.71,7270.0,200.2839,200.2839,200.0548,200.0548,7270.0
2015-07-10 12:35:00,235.71,235.72,235.57,235.72,3053.0,200.0548,200.0632,199.9359,200.0632,3053.0
2015-07-10 12:40:00,235.61,235.61,235.49,235.58,1808.0,199.9699,199.9699,199.868,199.9444,1808.0
2015-07-10 12:45:00,235.62,236.0,235.62,235.91,1100.0,199.9784,200.3009,199.9784,200.2245,1100.0
2015-07-10 12:50:00,235.91,236.13,235.9,236.13,4030.0,200.2245,200.4112,200.216,200.4112,4030.0
2015-07-10 12:55:00,236.13,236.13,235.86,236.09,1874.0,200.4112,200.4112,200.1821,200.3773,1874.0
2015-07-10 13:00:00,236.03,236.03,235.84,235.84,2406.0,200.3264,200.3264,200.1651,200.1651,2406.0
2015-07-10 13:05:00,235.91,236.14,235.91,236.02,2596.0,200.2245,200.4197,200.2245,200.3179,2596.0
2015-07-10 13:10:00,235.95,235.95,235.77,235.85,1900.0,200.2585,200.2585,200.1057,200.1736,1900.0
2015-07-10 13:15:00,235.74,235.81,235.64,235.77,1700.0,200.0802,200.1396,199.9953,200.1057,1700.0
2015-07-10 13:20:00,235.77,235.77,235.58,235.77,1600.0,200.1057,200.1057,199.9444,200.1057,1600.0
2015-07-10 13:25:00,235.88,236.04,235.75,236.04,1200.0,200.199,200.3348,200.0887,200.3348,1200.0
2015-07-10 13:30:00,236.05,236.3,236.01,236.23,6050.0,200.3433,200.5555,200.3094,200.4961,6050.0
2015-07-10 13:35:00,236.22,236.23,236.03,236.14,8210.0,200.4876,200.4961,200.3264,200.4197,8210.0
2015-07-10 13:40:00,236.15,236.16,235.95,236.02,2660.0,200.4282,200.4367,200.2585,200.3179,2660.0
2015-07-10 13:45:00,236.09,236.18,235.96,236.02,4172.0,200.3773,200.4537,200.2669,200.3179,4172.0
2015-07-10 13:50:00,236.0,236.16,236.0,236.12,2611.0,200.3009,200.4367,200.3009,200.4027,2611.0
2015-07-10 13:55:00,236.08,236.08,235.93,236.05,2657.0,200.3688,200.3688,200.2415,200.3433,2657.0
2015-07-10 14:00:00,236.08,236.17,236.02,236.17,2904.0,200.3688,200.4452,200.3179,200.4452,2904.0
2015-07-10 14:05:00,236.1,236.25,236.1,236.2,4100.0,200.3858,200.5131,200.3858,200.4706,4100.0
2015-07-10 14:10:00,236.17,236.26,236.07,236.13,13144.0,200.4452,200.5216,200.3603,200.4112,13144.0
2015-07-10 14:15:00,236.12,236.28,236.12,236.17,7900.0,200.4027,200.5385,200.4027,200.4452,7900.0
2015-07-10 14:20:00,236.19,236.3,235.97,236.0,15547.0,200.4621,200.5555,200.2754,200.3009,15547.0
2015-07-10 14:25:00,236.06,236.15,235.87,235.87,2600.0,200.3518,200.4282,200.1906,200.1906,2600.0
2015-07-10 14:30:00,235.89,236.13,235.89,236.0,2900.0,200.2075,200.4112,200.2075,200.3009,2900.0
2015-07-10 14:35:00,236.0,236.02,235.92,236.0,1001.0,200.3009,200.3179,200.233,200.3009,1001.0
2015-07-10 14:40:00,236.09,236.18,236.0,236.01,6380.0,200.3773,200.4537,200.3009,200.3094,6380.0
2015-07-10 14:45:00,236.06,236.17,235.86,235.93,4140.0,200.3518,200.4452,200.1821,200.2415,4140.0
2015-07-10 14:50:00,236.01,236.13,235.94,236.02,2637.0,200.3094,200.4112,200.25,200.3179,2637.0
2015-07-10 14:55:00,236.16,236.22,235.97,236.03,3743.0,200.4367,200.4876,200.2754,200.3264,3743.0
2015-07-10 15:00:00,236.03,236.03,235.83,235.98,2291.0,200.3264,200.3264,200.1566,200.2839,2291.0
2015-07-10 15:05:00,235.92,235.92,235.82,235.88,1869.0,200.233,200.233,200.1481,200.199,1869.0
2015-07-10 15:10:00,235.87,236.08,235.87,236.08,950.0,200.1906,200.3688,200.1906,200.3688,950.0
2015-07-10 15:15:00,236.11,236.27,236.09,236.15,4600.0,200.3942,200.53,200.3773,200.4282,4600.0
2015-07-10 15:20:00,236.13,236.24,236.05,236.09,2985.0,200.4112,200.5046,200.3433,200.3773,2985.0
2015-07-10 15:25:00,236.13,236.28,236.13,236.13,2599.0,200.4112,200.5385,200.4112,200.4112,2599.0
2015-07-10 15:30:00,236.13,236.16,236.01,236.16,3400.0,200.4112,200.4367,200.3094,200.4367,3400.0
2015-07-10 15:35:00,236.16,236.2,236.01,236.11,3530.0,200.4367,200.4706,200.3094,200.3942,3530.0
2015-07-10 15:40:00,236.21,236.21,235.94,236.0,10458.0,200.4791,200.4791,200.25,200.3009,10458.0
2015-07-10 15:45:00,236.0,236.07,235.97,236.02,7200.0,200.3009,200.3603,200.2754,200.3179,7200.0
2015-07-10 15:50:00,236.06,236.21,236.04,236.17,5169.0,200.3518,200.4791,200.3348,200.4452,5169.0
2015-07-10 15:55:00,236.17,236.61,236.15,236.15,57298.0,200.4452,200.8186,200.4282,200.4282,57298.0
2015-07-13 09:30:00,237.66,240.0,237.66,237.77,4928.0,201.7098,203.6958,201.7098,201.8031,4928.0
2015-07-13 09:35:00,237.9,237.9,236.29,236.29,2696.0,201.9135,201.9135,200.547,200.547,2696.0
2015-07-13 09:40:00,236.62,236.75,236.39,236.75,3200.0,200.8271,200.9374,200.6319,200.9374,3200.0
2015-07-13 09:45:00,236.78,237.73,236.77,237.34,4490.0,200.9629,201.7692,200.9544,201.4382,4490.0
2015-07-13 09:50:00,237.47,237.67,237.08,237.3,6318.0,201.5485,201.7183,201.2175,201.4042,6318.0
2015-07-13 09:55:00,237.31,237.69,237.29,237.67,2860.0,201.4127,201.7352,201.3958,201.7183,2860.0
2015-07-13 10:00:00,237.59,237.73,236.79,236.85,8305.0,201.6504,201.7692,200.9714,201.0223,8305.0
2015-07-13 10:05:00,236.87,237.0,236.8,236.86,2900.0,201.0393,201.1496,200.9799,201.0308,2900.0
2015-07-13 10:10:00,236.93,237.29,236.91,237.12,4180.0,201.0902,201.3958,201.0732,201.2515,4180.0
2015-07-13 10:15:00,237.14,237.39,236.87,236.87,5800.0,201.2684,201.4806,201.0393,201.0393,5800.0
2015-07-13 10:20:00,236.89,237.17,236.73,236.86,5300.0,201.0563,201.2939,200.9205,201.0308,5300.0
2015-07-13 10:25:00,236.81,236.89,236.7,236.89,3183.0,200.9884,201.0563,200.895,201.0563,3183.0
2015-07-13 10:30:00,236.85,236.96,236.77,236.8,2600.0,201.0223,201.1157,200.9544,200.9799,2600.0
2015-07-13 10:35:00,236.73,236.79,236.45,236.5,8883.0,200.9205,200.9714,200.6828,200.7253,8883.0
2015-07-13 10:40:00,236.48,236.57,236.31,236.49,5850.0,200.7083,200.7847,200.564,200.7168,5850.0
2015-07-13 10:45:00,236.5,236.57,236.5,236.52,2850.0,200.7253,200.7847,200.7253,200.7422,2850.0
2015-07-13 10:50:00,236.47,236.56,236.43,236.55,4932.0,200.6998,200.7762,200.6658,200.7677,4932.0
2015-07-13 10:55:00,236.59,236.62,236.46,236.51,5950.0,200.8016,200.8271,200.6913,200.7337,5950.0
2015-07-13 11:00:00,236.54,236.58,236.44,236.5,3275.0,200.7592,200.7932,200.6743,200.7253,3275.0
2015-07-13 11:05:00,236.53,236.59,236.46,236.54,3050.0,200.7507,200.8016,200.6913,200.7592,3050.0
2015-07-13 11:10:00,236.62,236.95,236.55,236.78,3100.0,200.8271,201.1072,200.7677,200.9629,3100.0
2015-07-13 11:15:00,236.81,236.93,236.8,236.88,2950.0,200.9884,201.0902,200.9799,201.0478,2950.0
2015-07-13 11:20:00,236.89,237.26,236.89,237.26,2100.0,201.0563,201.3703,201.0563,201.3703,2100.0
2015-07-13 11:25:00,237.33,237.58,237.28,237.51,5300.0,201.4297,201.6419,201.3873,201.5825,5300.0
2015-07-13 11:30:00,237.58,237.58,237.25,237.5,10126.0,201.6419,201.6419,201.3618,201.574,10126.0
2015-07-13 11:35:00,237.44,237.51,237.34,237.34,1840.0,201.5231,201.5825,201.4382,201.4382,1840.0
2015-07-13 11:40:00,237.39,237.39,237.17,237.21,1500.0,201.4806,201.4806,201.2939,201.3279,1500.0
2015-07-13 11:45:00,237.3,237.3,237.0,237.08,1861.0,201.4042,201.4042,201.1496,201.2175,1861.0
2015-07-13 11:50:00,237.04,237.32,237.04,237.18,2105.0,201.1836,201.4212,201.1836,201.3024,2105.0
2015-07-13 11:55:00,237.15,237.46,237.14,237.42,1524.0,201.2769,201.54,201.2684,201.5061,1524.0
2015-07-13 12:00:00,237.52,237.52,237.21,237.26,2207.0,201.591,201.591,201.3279,201.3703,2207.0
2015-07-13 12:05:00,237.28,237.46,237.26,237.34,2908.0,201.3873,201.54,201.3703,201.4382,2908.0
2015-07-13 12:10:00,237.33,237.46,237.02,237.2,3900.0,201.4297,201.54,201.1666,201.3194,3900.0
2015-07-13 12:15:00,237.13,237.15,236.94,237.0,1000.0,201.26,201.2769,201.0987,201.1496,1000.0
2015-07-13 12:20:00,236.99,237.21,236.97,236.98,3099.0,201.1411,201.3279,201.1242,201.1326,3099.0
2015-07-13 12:25:00,237.01,237.15,237.0,237.11,1748.0,201.1581,201.2769,201.1496,201.243,1748.0
2015-07-13 12:30:00,237.23,237.3,237.04,237.17,2100.0,201.3448,201.4042,201.1836,201.2939,2100.0
2015-07-13 12:35:00,237.12,237.25,237.11,237.18,4286.0,201.2515,201.3618,201.243,201.3024,4286.0
2015-07-13 12:40:00,237.24,237.24,237.08,237.16,2900.0,201.3533,201.3533,201.2175,201.2854,2900.0
2015-07-13 12:45:00,237.18,237.48,237.17,237.48,1900.0,201.3024,201.557,201.2939,201.557,1900.0
2015-07-13 12:50:00,237.48,237.69,237.21,237.22,2600.0,201.557,201.7352,201.3279,201.3363,2600.0
2015-07-13 12:55:00,237.34,237.59,237.34,237.59,921.0,201.4382,201.6504,201.4382,201.6504,921.0
2015-07-13 13:00:00,237.64,237.89,237.64,237.89,1303.0,201.6928,201.905,201.6928,201.905,1303.0
2015-07-13 13:05:00,237.79,238.01,237.79,237.88,3000.0,201.8201,202.0068,201.8201,201.8965,3000.0
2015-07-13 13:10:00,237.8,237.8,237.75,237.77,700.0,201.8286,201.8286,201.7862,201.8031,700.0
2015-07-13 13:15:00,237.87,237.89,237.79,237.79,1200.0,201.888,201.905,201.8201,201.8201,1200.0
2015-07-13 13:20:00,237.82,237.88,237.76,237.76,1548.0,201.8456,201.8965,201.7947,201.7947,1548.0
2015-07-13 13:25:00,237.85,237.92,237.77,237.88,4100.0,201.871,201.9305,201.8031,201.8965,4100.0
2015-07-13 13:30:00,237.88,237.92,237.78,237.83,2473.0,201.8965,201.9305,201.8116,201.8541,2473.0
2015-07-13 13:35:00,237.74,237.85,237.74,237.85,2200.0,201.7777,201.871,201.7777,201.871,2200.0
2015-07-13 13:40:00,237.87,237.93,237.8,237.9,2950.0,201.888,201.9389,201.8286,201.9135,2950.0
2015-07-13 13:45:00,237.89,238.01,237.89,237.93,2693.0,201.905,202.0068,201.905,201.9389,2693.0
2015-07-13 13:50:00,237.96,238.01,237.88,237.88,2600.0,201.9644,202.0068,201.8965,201.8965,2600.0
2015-07-13 13:55:00,237.88,238.02,237.84,238.01,8086.0,201.8965,202.0153,201.8626,202.0068,8086.0
2015-07-13 14:00:00,238.0,238.01,237.93,238.01,1500.0,201.9984,202.0068,201.9389,202.0068,1500.0
2015-07-13 14:05:00,237.97,237.97,237.74,237.79,2200.0,201.9729,201.9729,201.7777,201.8201,2200.0
2015-07-13 14:10:00,237.76,237.89,237.73,237.86,2100.0,201.7947,201.905,201.7692,201.8795,2100.0
2015-07-13 14:15:00,237.88,237.96,237.85,237.96,1500.0,201.8965,201.9644,201.871,201.9644,1500.0
2015-07-13 14:20:00,237.99,238.06,237.99,238.0,1600.0,201.9899,202.0493,201.9899,201.9984,1600.0
2015-07-13 14:25:00,238.08,238.08,237.74,237.82,3373.0,202.0663,202.0663,201.7777,201.8456,3373.0
2015-07-13 14:30:00,237.92,237.95,237.86,237.95,800.0,201.9305,201.9559,201.8795,201.9559,800.0
2015-07-13 14:35:00,238.02,238.03,237.97,237.97,1700.0,202.0153,202.0238,201.9729,201.9729,1700.0
2015-07-13 14:40:00,238.03,238.04,237.91,237.91,2413.0,202.0238,202.0323,201.922,201.922,2413.0
2015-07-13 14:45:00,237.87,238.03,237.87,238.0,2350.0,201.888,202.0238,201.888,201.9984,2350.0
2015-07-13 14:50:00,238.0,238.03,237.86,237.95,3599.0,201.9984,202.0238,201.8795,201.9559,3599.0
2015-07-13 14:55:00,237.95,238.09,237.94,238.01,4839.0,201.9559,202.0747,201.9474,202.0068,4839.0
2015-07-13 15:00:00,238.13,238.15,238.02,238.06,2561.0,202.1087,202.1257,202.0153,202.0493,2561.0
2015-07-13 15:05:00,238.06,238.12,237.95,238.04,6801.0,202.0493,202.1002,201.9559,202.0323,6801.0
2015-07-13 15:10:00,238.01,238.05,237.85,238.05,3400.0,202.0068,202.0408,201.871,202.0408,3400.0
2015-07-13 15:15:00,238.06,238.06,237.9,237.9,4100.0,202.0493,202.0493,201.9135,201.9135,4100.0
2015-07-13 15:20:00,237.91,237.98,237.86,237.98,3772.0,201.922,201.9814,201.8795,201.9814,3772.0
2015-07-13 15:25:00,237.96,238.11,237.91,238.0,6600.0,201.9644,202.0917,201.922,201.9984,6600.0
2015-07-13 15:30:00,238.09,238.11,237.88,237.88,8846.0,202.0747,202.0917,201.8965,201.8965,8846.0
2015-07-13 15:35:00,237.91,238.05,237.87,237.9,5896.0,201.922,202.0408,201.888,201.9135,5896.0
2015-07-13 15:40:00,237.93,238.03,237.8,237.8,11834.0,201.9389,202.0238,201.8286,201.8286,11834.0
2015-07-13 15:45:00,237.74,237.84,237.68,237.78,11599.0,201.7777,201.8626,201.7268,201.8116,11599.0
2015-07-13 15:50:00,237.8,237.96,237.72,237.93,11081.0,201.8286,201.9644,201.7607,201.9389,11081.0
2015-07-13 15:55:00,237.9,238.07,237.88,238.02,31249.0,201.9135,202.0578,201.8965,202.0153,31249.0
2015-07-14 09:30:00,236.81,237.09,235.37,235.88,20327.0,200.9884,201.226,199.7662,200.199,20327.0
2015-07-14 09:35:00,236.13,237.11,236.13,237.11,1216.0,200.4112,201.243,200.4112,201.243,1216.0
2015-07-14 09:40:00,237.0,237.0,235.82,236.29,5282.0,201.1496,201.1496,200.1481,200.547,5282.0
2015-07-14 09:45:00,236.29,236.94,236.29,236.84,2300.0,200.547,201.0987,200.547,201.0138,2300.0
2015-07-14 09:50:00,236.92,236.92,236.44,236.48,4996.0,201.0817,201.0817,200.6743,200.7083,4996.0
2015-07-14 09:55:00,236.68,237.33,236.53,237.24,8100.0,200.878,201.4297,200.7507,201.3533,8100.0
2015-07-14 10:00:00,237.5,237.5,237.33,237.49,2317.0,201.574,201.574,201.4297,201.5655,2317.0
2015-07-14 10:05:00,237.42,237.42,237.22,237.29,1984.0,201.5061,201.5061,201.3363,201.3958,1984.0
2015-07-14 10:10:00,237.38,237.51,237.38,237.51,1800.0,201.4721,201.5825,201.4721,201.5825,1800.0
2015-07-14 10:15:00,237.4,237.46,236.52,236.52,7377.0,201.4891,201.54,200.7422,200.7422,7377.0
2015-07-14 10:20:00,236.59,236.59,236.13,236.19,11500.0,200.8016,200.8016,200.4112,200.4621,11500.0
2015-07-14 10:25:00,236.34,236.4,236.27,236.28,2200.0,200.5895,200.6404,200.53,200.5385,2200.0
2015-07-14 10:30:00,236.29,236.29,235.75,235.76,13814.0,200.547,200.547,200.0887,200.0972,13814.0
2015-07-14 10:35:00,235.76,235.95,235.76,235.78,3938.0,200.0972,200.2585,200.0972,200.1142,3938.0
2015-07-14 10:40:00,235.84,236.07,235.84,235.99,7583.0,200.1651,200.3603,200.1651,200.2924,7583.0
2015-07-14 10:45:00,236.05,236.15,235.84,235.89,7542.0,200.3433,200.4282,200.1651,200.2075,7542.0
2015-07-14 10:50:00,235.88,235.9,235.52,235.52,11728.0,200.199,200.216,199.8935,199.8935,11728.0
2015-07-14 10:55:00,235.52,235.62,235.42,235.51,5001.0,199.8935,199.9784,199.8086,199.885,5001.0
2015-07-14 11:00:00,235.53,235.64,235.47,235.47,6856.0,199.902,199.9953,199.8511,199.8511,6856.0
2015-07-14 11:05:00,235.52,235.59,235.51,235.55,7122.0,199.8935,199.9529,199.885,199.919,7122.0
2015-07-14 11:10:00,235.55,235.55,235.31,235.36,3200.0,199.919,199.919,199.7153,199.7577,3200.0
2015-07-14 11:15:00,235.39,235.59,235.29,235.3,5599.0,199.7832,199.9529,199.6983,199.7068,5599.0
2015-07-14 11:20:00,235.3,235.36,235.21,235.27,6478.0,199.7068,199.7577,199.6304,199.6813,6478.0
2015-07-14 11:25:00,235.37,235.47,235.16,235.33,7627.0,199.7662,199.8511,199.588,199.7322,7627.0
2015-07-14 11:30:00,235.32,235.35,235.06,235.08,2600.0,199.7238,199.7492,199.5031,199.5201,2600.0
2015-07-14 11:35:00,235.14,235.14,234.77,234.88,5250.0,199.571,199.571,199.2569,199.3503,5250.0
2015-07-14 11:40:00,234.84,234.95,234.82,234.87,5068.0,199.3164,199.4097,199.2994,199.3418,5068.0
2015-07-14 11:45:00,234.88,234.91,234.57,234.62,6933.0,199.3503,199.3758,199.0872,199.1296,6933.0
2015-07-14 11:50:00,234.59,234.91,234.59,234.86,7261.0,199.1042,199.3758,199.1042,199.3333,7261.0
2015-07-14 11:55:00,234.83,235.11,234.77,235.06,7800.0,199.3079,199.5455,199.2569,199.5031,7800.0
2015-07-14 12:00:00,235.11,235.14,234.88,234.91,16113.0,199.5455,199.571,199.3503,199.3758,16113.0
2015-07-14 12:05:00,234.88,234.91,234.59,234.7,6363.0,199.3503,199.3758,199.1042,199.1975,6363.0
2015-07-14 12:10:00,234.64,234.71,234.64,234.71,5743.0,199.1466,199.206,199.1466,199.206,5743.0
2015-07-14 12:15:00,234.71,234.76,234.7,234.76,5283.0,199.206,199.2485,199.1975,199.2485,5283.0
2015-07-14 12:20:00,234.82,234.82,234.73,234.77,6448.0,199.2994,199.2994,199.223,199.2569,6448.0
2015-07-14 12:25:00,234.77,234.77,234.7,234.71,5912.0,199.2569,199.2569,199.1975,199.206,5912.0
2015-07-14 12:30:00,234.64,234.67,234.59,234.59,2600.0,199.1466,199.1721,199.1042,199.1042,2600.0
2015-07-14 12:35:00,234.6,234.63,234.52,234.55,8263.0,199.1127,199.1381,199.0448,199.0702,8263.0
2015-07-14 12:40:00,234.57,234.6,234.4,234.49,18916.0,199.0872,199.1127,198.9429,199.0193,18916.0
2015-07-14 12:45:00,234.51,234.51,234.26,234.33,11251.0,199.0363,199.0363,198.8241,198.8835,11251.0
2015-07-14 12:50:00,234.33,234.37,234.28,234.29,5000.0,198.8835,198.9175,198.8411,198.8496,5000.0
2015-07-14 12:55:00,234.26,234.37,234.18,234.33,7631.0,198.8241,198.9175,198.7562,198.8835,7631.0
2015-07-14 13:00:00,234.35,234.36,234.21,234.28,8246.0,198.9005,198.909,198.7817,198.8411,8246.0
2015-07-14 13:05:00,234.25,234.26,234.14,234.16,7135.0,198.8156,198.8241,198.7222,198.7392,7135.0
2015-07-14 13:10:00,234.17,234.3,234.13,234.13,5974.0,198.7477,198.858,198.7138,198.7138,5974.0
2015-07-14 13:15:00,234.08,234.08,233.99,234.01,1825.0,198.6713,198.6713,198.5949,198.6119,1825.0
2015-07-14 13:20:00,234.0,234.25,233.88,234.0,39391.0,198.6034,198.8156,198.5016,198.6034,39391.0
2015-07-14 13:25:00,233.99,233.99,233.82,233.83,2400.0,198.5949,198.5949,198.4507,198.4591,2400.0
2015-07-14 13:30:00,233.8,233.8,233.6,233.64,4797.0,198.4337,198.4337,198.2639,198.2979,4797.0
2015-07-14 13:35:00,233.66,233.72,233.59,233.59,4000.0,198.3149,198.3658,198.2554,198.2554,4000.0
2015-07-14 13:40:00,233.63,233.63,233.48,233.48,5704.0,198.2894,198.2894,198.1621,198.1621,5704.0
2015-07-14 13:45:00,233.47,233.48,233.32,233.32,5955.0,198.1536,198.1621,198.0263,198.0263,5955.0
2015-07-14 13:50:00,233.36,233.37,233.16,233.17,7040.0,198.0602,198.0687,197.8905,197.899,7040.0
2015-07-14 13:55:00,233.1,233.17,232.96,233.01,9574.0,197.8396,197.899,197.7207,197.7632,9574.0
2015-07-14 14:00:00,233.02,233.05,232.51,232.95,14299.0,197.7717,197.7971,197.3388,197.7123,14299.0
2015-07-14 14:05:00,232.9,233.1,232.9,233.03,5200.0,197.6698,197.8396,197.6698,197.7802,5200.0
2015-07-14 14:10:00,233.08,233.31,232.72,233.24,17300.0,197.8226,198.0178,197.517,197.9584,17300.0
2015-07-14 14:15:00,233.24,233.87,233.24,233.83,7850.0,197.9584,198.4931,197.9584,198.4591,7850.0
2015-07-14 14:20:00,233.82,233.84,233.7,233.73,2924.0,198.4507,198.4676,198.3488,198.3743,2924.0
2015-07-14 14:25:00,233.72,233.88,233.71,233.88,2800.0,198.3658,198.5016,198.3573,198.5016,2800.0
2015-07-14 14:30:00,233.92,234.04,233.85,233.9,5700.0,198.5355,198.6374,198.4761,198.5186,5700.0
2015-07-14 14:35:00,233.96,233.96,233.76,233.8,3731.0,198.5695,198.5695,198.3997,198.4337,3731.0
2015-07-14 14:40:00,233.79,234.06,233.79,233.84,12252.0,198.4252,198.6543,198.4252,198.4676,12252.0
2015-07-14 14:45:00,233.83,233.88,233.73,233.73,2100.0,198.4591,198.5016,198.3743,198.3743,2100.0
2015-07-14 14:50:00,233.76,234.41,233.75,234.4,13094.0,198.3997,198.9514,198.3912,198.9429,13094.0
2015-07-14 14:55:00,234.4,234.65,234.37,234.65,5782.0,198.9429,199.1551,198.9175,199.1551,5782.0
2015-07-14 15:00:00,234.6,234.84,234.6,234.79,8550.0,199.1127,199.3164,199.1127,199.2739,8550.0
2015-07-14 15:05:00,234.79,235.02,234.77,235.0,7900.0,199.2739,199.4691,199.2569,199.4522,7900.0
2015-07-14 15:10:00,234.97,235.16,234.97,235.12,6655.0,199.4267,199.588,199.4267,199.554,6655.0
2015-07-14 15:15:00,235.11,235.16,234.73,234.8,13008.0,199.5455,199.588,199.223,199.2824,13008.0
2015-07-14 15:20:00,234.83,234.83,234.59,234.73,17921.0,199.3079,199.3079,199.1042,199.223,17921.0
2015-07-14 15:25:00,234.76,234.85,234.63,234.64,9574.0,199.2485,199.3248,199.1381,199.1466,9574.0
2015-07-14 15:30:00,234.66,234.68,234.28,234.31,9961.0,199.1636,199.1806,198.8411,198.8665,9961.0
2015-07-14 15:35:00,234.31,234.52,234.3,234.51,9207.0,198.8665,199.0448,198.858,199.0363,9207.0
2015-07-14 15:40:00,234.55,234.55,233.98,234.0,19263.0,199.0702,199.0702,198.5864,198.6034,19263.0
2015-07-14 15:45:00,234.11,234.26,233.7,233.88,28479.0,198.6968,198.8241,198.3488,198.5016,28479.0
2015-07-14 15:50:00,233.88,233.95,233.08,233.59,52442.0,198.5016,198.561,197.8226,198.2554,52442.0
2015-07-14 15:55:00,233.62,233.84,233.16,233.27,69369.0,198.2809,198.4676,197.8905,197.9838,69369.0
2015-07-15 09:30:00,232.63,233.03,232.16,232.99,10491.0,197.4407,197.7802,197.0418,197.7462,10491.0
2015-07-15 09:35:00,233.11,233.26,232.33,232.33,8449.0,197.8481,197.9754,197.186,197.186,8449.0
2015-07-15 09:40:00,232.52,232.52,231.62,231.76,5800.0,197.3473,197.3473,196.5834,196.7023,5800.0
2015-07-15 09:45:00,231.75,232.55,231.6,232.25,3800.0,196.6938,197.3728,196.5665,197.1181,3800.0
2015-07-15 09:50:00,232.25,233.0,232.19,232.79,2800.0,197.1181,197.7547,197.0672,197.5765,2800.0
2015-07-15 09:55:00,232.7,232.91,232.63,232.68,600.0,197.5001,197.6783,197.4407,197.4831,600.0
2015-07-15 10:00:00,232.77,232.77,232.08,232.25,5735.0,197.5595,197.5595,196.9739,197.1181,5735.0
2015-07-15 10:05:00,232.12,232.23,231.85,231.96,15636.0,197.0078,197.1012,196.7786,196.872,15636.0
2015-07-15 10:10:00,232.19,232.2,231.62,231.84,5600.0,197.0672,197.0757,196.5834,196.7702,5600.0
2015-07-15 10:15:00,231.84,231.96,231.47,231.49,8134.0,196.7702,196.872,196.4561,196.4731,8134.0
2015-07-15 10:20:00,231.5,231.5,231.13,231.22,15069.0,196.4816,196.4816,196.1676,196.2439,15069.0
2015-07-15 10:25:00,231.24,231.93,231.24,231.52,11725.0,196.2609,196.8465,196.2609,196.4986,11725.0
2015-07-15 10:30:00,231.64,231.67,231.48,231.61,4529.0,196.6004,196.6259,196.4646,196.575,4529.0
2015-07-15 10:35:00,231.71,231.72,231.55,231.67,3324.0,196.6598,196.6683,196.524,196.6259,3324.0
2015-07-15 10:40:00,231.68,231.84,231.55,231.55,7738.0,196.6344,196.7702,196.524,196.524,7738.0
2015-07-15 10:45:00,231.48,231.7,231.22,231.38,5095.0,196.4646,196.6513,196.2439,196.3797,5095.0
2015-07-15 10:50:00,231.32,231.84,231.29,231.5,6103.0,196.3288,196.7702,196.3034,196.4816,6103.0
2015-07-15 10:55:00,231.38,231.49,231.27,231.27,3569.0,196.3797,196.4731,196.2864,196.2864,3569.0
2015-07-15 11:00:00,231.21,231.63,231.17,231.55,7730.0,196.2355,196.5919,196.2015,196.524,7730.0
2015-07-15 11:05:00,231.62,231.74,231.47,231.73,7900.0,196.5834,196.6853,196.4561,196.6768,7900.0
2015-07-15 11:10:00,231.66,231.66,231.37,231.57,5604.0,196.6174,196.6174,196.3713,196.541,5604.0
2015-07-15 11:15:00,231.54,231.75,231.47,231.75,4701.0,196.5155,196.6938,196.4561,196.6938,4701.0
2015-07-15 11:20:00,231.64,231.85,231.59,231.68,2650.0,196.6004,196.7786,196.558,196.6344,2650.0
2015-07-15 11:25:00,231.68,231.93,231.63,231.71,4680.0,196.6344,196.8465,196.5919,196.6598,4680.0
2015-07-15 11:30:00,231.76,232.0,231.73,231.82,6538.0,196.7023,196.906,196.6768,196.7532,6538.0
2015-07-15 11:35:00,231.83,231.94,231.63,231.83,5000.0,196.7617,196.855,196.5919,196.7617,5000.0
2015-07-15 11:40:00,231.83,231.89,231.49,231.49,5005.0,196.7617,196.8126,196.4731,196.4731,5005.0
2015-07-15 11:45:00,231.39,231.59,231.39,231.52,4450.0,196.3882,196.558,196.3882,196.4986,4450.0
2015-07-15 11:50:00,231.56,231.63,231.39,231.55,4036.0,196.5325,196.5919,196.3882,196.524,4036.0
2015-07-15 11:55:00,231.54,231.62,231.47,231.47,3578.0,196.5155,196.5834,196.4561,196.4561,3578.0
2015-07-15 12:00:00,231.5,231.85,231.5,231.75,4000.0,196.4816,196.7786,196.4816,196.6938,4000.0
2015-07-15 12:05:00,231.66,231.78,231.48,231.64,3900.0,196.6174,196.7192,196.4646,196.6004,3900.0
2015-07-15 12:10:00,231.66,231.7,231.5,231.56,2000.0,196.6174,196.6513,196.4816,196.5325,2000.0
2015-07-15 12:15:00,231.51,231.51,231.38,231.42,2403.0,196.4901,196.4901,196.3797,196.4137,2403.0
2015-07-15 12:20:00,231.41,231.63,231.37,231.44,2704.0,196.4052,196.5919,196.3713,196.4307,2704.0
2015-07-15 12:25:00,231.49,231.83,231.4,231.4,4100.0,196.4731,196.7617,196.3967,196.3967,4100.0
2015-07-15 12:30:00,231.54,231.68,231.38,231.38,3400.0,196.5155,196.6344,196.3797,196.3797,3400.0
2015-07-15 12:35:00,231.36,231.52,231.36,231.38,2200.0,196.3628,196.4986,196.3628,196.3797,2200.0
2015-07-15 12:40:00,231.27,231.54,231.26,231.52,4531.0,196.2864,196.5155,196.2779,196.4986,4531.0
2015-07-15 12:45:00,231.52,231.52,231.42,231.44,2508.0,196.4986,196.4986,196.4137,196.4307,2508.0
2015-07-15 12:50:00,231.42,231.48,231.27,231.48,4901.0,196.4137,196.4646,196.2864,196.4646,4901.0
2015-07-15 12:55:00,231.4,231.51,231.4,231.5,1605.0,196.3967,196.4901,196.3967,196.4816,1605.0
2015-07-15 13:00:00,231.51,231.51,231.34,231.51,2200.0,196.4901,196.4901,196.3458,196.4901,2200.0
2015-07-15 13:05:00,231.53,231.53,231.4,231.44,3910.0,196.5071,196.5071,196.3967,196.4307,3910.0
2015-07-15 13:10:00,231.4,231.58,231.37,231.38,13187.0,196.3967,196.5495,196.3713,196.3797,13187.0
2015-07-15 13:15:00,231.44,231.5,231.26,231.26,2900.0,196.4307,196.4816,196.2779,196.2779,2900.0
2015-07-15 13:20:00,231.28,231.4,231.26,231.35,2513.0,196.2949,196.3967,196.2779,196.3543,2513.0
2015-07-15 13:25:00,231.3,231.48,231.29,231.39,3300.0,196.3118,196.4646,196.3034,196.3882,3300.0
2015-07-15 13:30:00,231.41,231.42,231.34,231.42,4355.0,196.4052,196.4137,196.3458,196.4137,4355.0
2015-07-15 13:35:00,231.43,231.44,231.0,231.0,5500.0,196.4222,196.4307,196.0572,196.0572,5500.0
2015-07-15 13:40:00,231.01,231.25,230.96,231.06,7125.0,196.0657,196.2694,196.0233,196.1082,7125.0
2015-07-15 13:45:00,231.01,231.17,230.92,230.92,2805.0,196.0657,196.2015,195.9893,195.9893,2805.0
2015-07-15 13:50:00,230.97,230.97,230.86,230.92,4042.0,196.0318,196.0318,195.9384,195.9893,4042.0
2015-07-15 13:55:00,230.94,230.94,230.76,230.89,2596.0,196.0063,196.0063,195.8535,195.9639,2596.0
2015-07-15 14:00:00,230.9,231.05,230.9,231.01,3871.0,195.9724,196.0997,195.9724,196.0657,3871.0
2015-07-15 14:05:00,230.99,231.1,230.99,231.06,2006.0,196.0487,196.1421,196.0487,196.1082,2006.0
2015-07-15 14:10:00,230.98,231.12,230.96,231.1,2600.0,196.0403,196.1591,196.0233,196.1421,2600.0
2015-07-15 14:15:00,231.12,231.12,230.91,231.09,3596.0,196.1591,196.1591,195.9808,196.1336,3596.0
2015-07-15 14:20:00,231.11,231.12,230.83,230.83,3325.0,196.1506,196.1591,195.9129,195.9129,3325.0
2015-07-15 14:25:00,230.88,230.98,230.81,230.91,1800.0,195.9554,196.0403,195.896,195.9808,1800.0
2015-07-15 14:30:00,230.88,230.97,230.87,230.92,2628.0,195.9554,196.0318,195.9469,195.9893,2628.0
2015-07-15 14:35:00,230.87,230.98,230.72,230.98,11084.0,195.9469,196.0403,195.8196,196.0403,11084.0
2015-07-15 14:40:00,231.03,231.03,230.84,231.0,3521.0,196.0827,196.0827,195.9214,196.0572,3521.0
2015-07-15 14:45:00,231.0,231.02,230.78,230.96,15277.0,196.0572,196.0742,195.8705,196.0233,15277.0
2015-07-15 14:50:00,230.92,231.04,230.76,230.77,3300.0,195.9893,196.0912,195.8535,195.862,3300.0
2015-07-15 14:55:00,230.77,230.98,230.74,230.93,21088.0,195.862,196.0403,195.8366,195.9978,21088.0
2015-07-15 15:00:00,230.95,230.95,230.38,230.4,13451.0,196.0148,196.0148,195.531,195.548,13451.0
2015-07-15 15:05:00,230.37,230.47,230.0,230.02,11937.0,195.5225,195.6074,195.2085,195.2255,11937.0
2015-07-15 15:10:00,230.02,230.22,229.9,230.11,23645.0,195.2255,195.3952,195.1236,195.3019,23645.0
2015-07-15 15:15:00,230.13,230.54,229.93,230.47,17428.0,195.3188,195.6668,195.1491,195.6074,17428.0
2015-07-15 15:20:00,230.45,230.45,230.02,230.02,3400.0,195.5904,195.5904,195.2255,195.2255,3400.0
2015-07-15 15:25:00,230.02,230.62,230.02,230.56,5689.0,195.2255,195.7347,195.2255,195.6838,5689.0
2015-07-15 15:30:00,230.51,230.96,230.51,230.74,10532.0,195.6413,196.0233,195.6413,195.8366,10532.0
2015-07-15 15:35:00,230.75,230.75,230.25,230.25,17898.0,195.845,195.845,195.4207,195.4207,17898.0
2015-07-15 15:40:00,230.32,230.47,230.09,230.32,13051.0,195.4801,195.6074,195.2849,195.4801,13051.0
2015-07-15 15:45:00,230.47,230.68,230.09,230.24,18102.0,195.6074,195.7856,195.2849,195.4122,18102.0
2015-07-15 15:50:00,230.23,230.79,230.23,230.67,21213.0,195.4037,195.879,195.4037,195.7771,21213.0
2015-07-15 15:55:00,230.65,230.81,230.43,230.77,39032.0,195.7602,195.896,195.5734,195.862,39032.0
2015-07-16 09:30:00,232.67,232.68,231.49,232.44,10902.0,197.4746,197.4831,196.4731,197.2794,10902.0
2015-07-16 09:35:00,232.46,232.66,231.81,231.81,7002.0,197.2964,197.4661,196.7447,196.7447,7002.0
2015-07-16 09:40:00,231.75,232.29,231.07,231.09,4927.0,196.6938,197.1521,196.1166,196.1336,4927.0
2015-07-16 09:45:00,231.17,231.78,231.13,231.54,13700.0,196.2015,196.7192,196.1676,196.5155,13700.0
2015-07-16 09:50:00,231.91,231.99,231.55,231.8,6948.0,196.8296,196.8975,196.524,196.7362,6948.0
2015-07-16 09:55:00,231.67,231.85,231.67,231.73,800.0,196.6259,196.7786,196.6259,196.6768,800.0
2015-07-16 10:00:00,231.82,231.89,231.72,231.77,6527.0,196.7532,196.8126,196.6683,196.7108,6527.0
2015-07-16 10:05:00,231.85,231.85,231.2,231.67,16398.0,196.7786,196.7786,196.227,196.6259,16398.0
2015-07-16 10:10:00,231.56,231.71,231.33,231.47,8437.0,196.5325,196.6598,196.3373,196.4561,8437.0
2015-07-16 10:15:00,231.42,231.69,231.4,231.69,2600.0,196.4137,196.6429,196.3967,196.6429,2600.0
2015-07-16 10:20:00,231.73,232.0,231.73,231.88,6500.0,196.6768,196.906,196.6768,196.8041,6500.0
2015-07-16 10:25:00,231.84,232.0,231.68,231.68,7628.0,196.7702,196.906,196.6344,196.6344,7628.0
2015-07-16 10:30:00,231.69,231.78,231.62,231.63,1900.0,196.6429,196.7192,196.5834,196.5919,1900.0
2015-07-16 10:35:00,231.62,231.98,231.58,231.9,11100.0,196.5834,196.889,196.5495,196.8211,11100.0
2015-07-16 10:40:00,231.99,232.0,231.81,232.0,7995.0,196.8975,196.906,196.7447,196.906,7995.0
2015-07-16 10:45:00,231.89,232.02,231.88,232.01,7503.0,196.8126,196.9229,196.8041,196.9144,7503.0
2015-07-16 10:50:00,232.02,232.47,232.0,232.32,6720.0,196.9229,197.3049,196.906,197.1776,6720.0
2015-07-16 10:55:00,232.28,232.48,232.24,232.44,5900.0,197.1436,197.3134,197.1097,197.2794,5900.0
2015-07-16 11:00:00,232.44,232.54,232.22,232.29,7170.0,197.2794,197.3643,197.0927,197.1521,7170.0
2015-07-16 11:05:00,232.26,232.36,232.13,232.17,3282.0,197.1266,197.2115,197.0163,197.0502,3282.0
2015-07-16 11:10:00,232.19,232.29,232.08,232.29,4800.0,197.0672,197.1521,196.9739,197.1521,4800.0
2015-07-16 11:15:00,232.27,232.31,232.0,232.0,4222.0,197.1351,197.1691,196.906,196.906,4222.0
2015-07-16 11:20:00,232.02,232.05,231.95,231.97,2602.0,196.9229,196.9484,196.8635,196.8805,2602.0
2015-07-16 11:25:00,231.99,232.17,231.96,231.98,6028.0,196.8975,197.0502,196.872,196.889,6028.0
2015-07-16 11:30:00,232.03,232.21,231.88,231.96,8600.0,196.9314,197.0842,196.8041,196.872,8600.0
2015-07-16 11:35:00,231.97,232.13,231.96,232.13,4108.0,196.8805,197.0163,196.872,197.0163,4108.0
2015-07-16 11:40:00,232.13,232.25,232.01,232.01,4922.0,197.0163,197.1181,196.9144,196.9144,4922.0
2015-07-16 11:45:00,232.06,232.14,232.05,232.05,1900.0,196.9569,197.0248,196.9484,196.9484,1900.0
2015-07-16 11:50:00,232.07,232.25,232.01,232.19,2200.0,196.9654,197.1181,196.9144,197.0672,2200.0
2015-07-16 11:55:00,232.18,232.36,232.14,232.17,1700.0,197.0587,197.2115,197.0248,197.0502,1700.0
2015-07-16 12:00:00,232.12,232.13,231.9,232.01,3675.0,197.0078,197.0163,196.8211,196.9144,3675.0
2015-07-16 12:05:00,231.94,232.34,231.94,232.3,9410.0,196.855,197.1945,196.855,197.1606,9410.0
2015-07-16 12:10:00,232.26,232.51,232.26,232.51,2900.0,197.1266,197.3388,197.1266,197.3388,2900.0
2015-07-16 12:15:00,232.41,232.43,232.25,232.3,2881.0,197.2539,197.2709,197.1181,197.1606,2881.0
2015-07-16 12:20:00,232.31,232.39,232.23,232.23,2600.0,197.1691,197.237,197.1012,197.1012,2600.0
2015-07-16 12:25:00,232.24,232.38,232.2,232.24,3439.0,197.1097,197.2285,197.0757,197.1097,3439.0
2015-07-16 12:30:00,232.23,232.37,232.2,232.37,2901.0,197.1012,197.22,197.0757,197.22,2901.0
2015-07-16 12:35:00,232.24,232.37,232.2,232.34,10396.0,197.1097,197.22,197.0757,197.1945,10396.0
2015-07-16 12:40:00,232.33,232.33,232.22,232.32,1200.0,197.186,197.186,197.0927,197.1776,1200.0
2015-07-16 12:45:00,232.28,232.33,232.2,232.26,2500.0,197.1436,197.186,197.0757,197.1266,2500.0
2015-07-16 12:50:00,232.26,232.43,232.21,232.32,4653.0,197.1266,197.2709,197.0842,197.1776,4653.0
2015-07-16 12:55:00,232.44,232.73,232.44,232.64,4650.0,197.2794,197.5255,197.2794,197.4491,4650.0
2015-07-16 13:00:00,232.64,232.66,232.55,232.58,7102.0,197.4491,197.4661,197.3728,197.3982,7102.0
2015-07-16 13:05:00,232.55,232.56,232.29,232.45,9258.0,197.3728,197.3812,197.1521,197.2879,9258.0
2015-07-16 13:10:00,232.47,232.52,232.29,232.42,4309.0,197.3049,197.3473,197.1521,197.2624,4309.0
2015-07-16 13:15:00,232.32,232.39,232.25,232.31,2400.0,197.1776,197.237,197.1181,197.1691,2400.0
2015-07-16 13:20:00,232.3,232.47,232.28,232.43,4500.0,197.1606,197.3049,197.1436,197.2709,4500.0
2015-07-16 13:25:00,232.46,232.86,232.43,232.61,8595.0,197.2964,197.6359,197.2709,197.4237,8595.0
2015-07-16 13:30:00,232.6,232.61,232.41,232.52,7469.0,197.4152,197.4237,197.2539,197.3473,7469.0
2015-07-16 13:35:00,232.45,232.71,232.44,232.65,2300.0,197.2879,197.5086,197.2794,197.4576,2300.0
2015-07-16 13:40:00,232.56,232.58,232.42,232.5,4100.0,197.3812,197.3982,197.2624,197.3303,4100.0
2015-07-16 13:45:00,232.51,232.51,232.42,232.43,4075.0,197.3388,197.3388,197.2624,197.2709,4075.0
2015-07-16 13:50:00,232.37,232.41,232.2,232.2,20233.0,197.22,197.2539,197.0757,197.0757,20233.0
2015-07-16 13:55:00,232.27,232.32,232.2,232.32,10221.0,197.1351,197.1776,197.0757,197.1776,10221.0
2015-07-16 14:00:00,232.23,232.3,231.99,232.03,9514.0,197.1012,197.1606,196.8975,196.9314,9514.0
2015-07-16 14:05:00,231.99,232.12,231.95,232.1,8700.0,196.8975,197.0078,196.8635,196.9908,8700.0
2015-07-16 14:10:00,232.1,232.65,232.06,232.65,10911.0,196.9908,197.4576,196.9569,197.4576,10911.0
2015-07-16 14:15:00,232.57,232.74,232.57,232.74,2300.0,197.3897,197.534,197.3897,197.534,2300.0
2015-07-16 14:20:00,232.78,232.98,232.78,232.9,3968.0,197.568,197.7377,197.568,197.6698,3968.0
2015-07-16 14:25:00,232.89,233.09,232.88,233.08,2600.0,197.6613,197.8311,197.6528,197.8226,2600.0
2015-07-16 14:30:00,233.1,233.34,233.09,233.22,10375.0,197.8396,198.0433,197.8311,197.9414,10375.0
2015-07-16 14:35:00,233.19,233.19,232.82,232.82,19954.0,197.916,197.916,197.6019,197.6019,19954.0
2015-07-16 14:40:00,232.81,233.1,232.81,233.1,5301.0,197.5934,197.8396,197.5934,197.8396,5301.0
2015-07-16 14:45:00,233.06,233.11,232.87,232.89,7246.0,197.8056,197.8481,197.6444,197.6613,7246.0
2015-07-16 14:50:00,232.89,233.0,232.86,232.89,4263.0,197.6613,197.7547,197.6359,197.6613,4263.0
2015-07-16 14:55:00,232.89,232.89,232.44,232.58,10254.0,197.6613,197.6613,197.2794,197.3982,10254.0
2015-07-16 15:00:00,232.48,232.81,232.48,232.58,4800.0,197.3134,197.5934,197.3134,197.3982,4800.0
2015-07-16 15:05:00,232.56,232.63,232.54,232.61,3839.0,197.3812,197.4407,197.3643,197.4237,3839.0
2015-07-16 15:10:00,232.56,232.68,232.31,232.31,7595.0,197.3812,197.4831,197.1691,197.1691,7595.0
2015-07-16 15:15:00,232.3,232.36,232.17,232.17,5352.0,197.1606,197.2115,197.0502,197.0502,5352.0
2015-07-16 15:20:00,232.1,232.48,232.1,232.41,4159.0,196.9908,197.3134,196.9908,197.2539,4159.0
2015-07-16 15:25:00,232.44,232.49,232.29,232.31,4712.0,197.2794,197.3218,197.1521,197.1691,4712.0
2015-07-16 15:30:00,232.38,232.42,232.28,232.31,8065.0,197.2285,197.2624,197.1436,197.1691,8065.0
2015-07-16 15:35:00,232.3,232.49,232.27,232.45,13013.0,197.1606,197.3218,197.1351,197.2879,13013.0
2015-07-16 15:40:00,232.41,232.42,232.01,232.13,20882.0,197.2539,197.2624,196.9144,197.0163,20882.0
2015-07-16 15:45:00,232.18,232.48,232.08,232.25,15324.0,197.0587,197.3134,196.9739,197.1181,15324.0
2015-07-16 15:50:00,232.21,232.27,232.0,232.02,19696.0,197.0842,197.1351,196.906,196.9229,19696.0
2015-07-16 15:55:00,232.06,232.1,231.44,232.02,66225.0,196.9569,196.9908,196.4307,196.9229,66225.0
2015-07-17 09:30:00,229.25,231.02,227.18,228.0,62705.0,194.5719,196.0742,192.8151,193.511,62705.0
2015-07-17 09:35:00,228.17,230.26,228.06,229.51,24710.0,193.6553,195.4292,193.562,194.7926,24710.0
2015-07-17 09:40:00,229.56,231.2,228.29,230.01,29568.0,194.8351,196.227,193.7572,195.217,29568.0
2015-07-17 09:45:00,230.05,230.26,229.21,229.42,28482.0,195.2509,195.4292,194.538,194.7162,28482.0
2015-07-17 09:50:00,229.54,231.85,229.51,231.41,20562.0,194.8181,196.7786,194.7926,196.4052,20562.0
2015-07-17 09:55:00,231.58,233.98,231.56,232.53,49924.0,196.5495,198.5864,196.5325,197.3558,49924.0
2015-07-17 10:00:00,232.51,232.81,230.42,230.93,12924.0,197.3388,197.5934,195.565,195.9978,12924.0
2015-07-17 10:05:00,231.21,232.0,230.89,231.85,12523.0,196.2355,196.906,195.9639,196.7786,12523.0
2015-07-17 10:10:00,231.89,232.59,231.55,231.55,15881.0,196.8126,197.4067,196.524,196.524,15881.0
2015-07-17 10:15:00,231.5,233.07,231.33,232.85,22870.0,196.4816,197.8141,196.3373,197.6274,22870.0
2015-07-17 10:20:00,232.62,232.66,231.9,232.15,5600.0,197.4322,197.4661,196.8211,197.0333,5600.0
2015-07-17 10:25:00,232.39,232.43,231.91,232.19,9352.0,197.237,197.2709,196.8296,197.0672,9352.0
2015-07-17 10:30:00,232.28,232.28,231.67,231.71,4100.0,197.1436,197.1436,196.6259,196.6598,4100.0
2015-07-17 10:35:00,231.74,232.1,231.46,232.05,5654.0,196.6853,196.9908,196.4476,196.9484,5654.0
2015-07-17 10:40:00,232.07,233.15,232.07,233.15,10870.0,196.9654,197.882,196.9654,197.882,10870.0
2015-07-17 10:45:00,233.3,233.53,232.51,233.0,7205.0,198.0093,198.2045,197.3388,197.7547,7205.0
2015-07-17 10:50:00,232.84,233.06,232.49,232.92,10450.0,197.6189,197.8056,197.3218,197.6868,10450.0
2015-07-17 10:55:00,233.0,233.68,232.83,233.0,14600.0,197.7547,198.3318,197.6104,197.7547,14600.0
2015-07-17 11:00:00,232.77,232.81,231.84,232.36,11224.0,197.5595,197.5934,196.7702,197.2115,11224.0
2015-07-17 11:05:00,232.49,232.94,232.43,232.81,3200.0,197.3218,197.7038,197.2709,197.5934,3200.0
2015-07-17 11:10:00,232.99,233.27,232.65,232.76,10420.0,197.7462,197.9838,197.4576,197.551,10420.0
2015-07-17 11:15:00,232.79,232.99,232.79,232.99,2700.0,197.5765,197.7462,197.5765,197.7462,2700.0
2015-07-17 11:20:00,233.0,233.05,232.71,232.79,9550.0,197.7547,197.7971,197.5086,197.5765,9550.0
2015-07-17 11:25:00,232.79,232.98,232.54,232.65,7070.0,197.5765,197.7377,197.3643,197.4576,7070.0
2015-07-17 11:30:00,232.59,232.78,232.56,232.72,6200.0,197.4067,197.568,197.3812,197.517,6200.0
2015-07-17 11:35:00,232.81,233.17,232.8,232.99,8300.0,197.5934,197.899,197.5849,197.7462,8300.0
2015-07-17 11:40:00,232.86,232.92,232.73,232.91,2416.0,197.6359,197.6868,197.5255,197.6783,2416.0
2015-07-17 11:45:00,232.9,233.24,232.75,232.75,7025.0,197.6698,197.9584,197.5425,197.5425,7025.0
2015-07-17 11:50:00,232.82,232.97,232.79,232.8,2548.0,197.6019,197.7292,197.5765,197.5849,2548.0
2015-07-17 11:55:00,232.78,232.92,232.68,232.81,3600.0,197.568,197.6868,197.4831,197.5934,3600.0
2015-07-17 12:00:00,232.88,232.99,232.81,232.85,4225.0,197.6528,197.7462,197.5934,197.6274,4225.0
2015-07-17 12:05:00,232.86,232.88,232.7,232.84,8711.0,197.6359,197.6528,197.5001,197.6189,8711.0
2015-07-17 12:10:00,232.81,233.1,232.81,233.09,6276.0,197.5934,197.8396,197.5934,197.8311,6276.0
2015-07-17 12:15:00,233.08,233.08,232.8,233.04,6700.0,197.8226,197.8226,197.5849,197.7886,6700.0
2015-07-17 12:20:00,232.92,232.97,232.75,232.84,5833.0,197.6868,197.7292,197.5425,197.6189,5833.0
2015-07-17 12:25:00,232.93,233.38,232.93,233.12,12500.0,197.6953,198.0772,197.6953,197.8565,12500.0
2015-07-17 12:30:00,233.1,233.1,232.75,233.08,12609.0,197.8396,197.8396,197.5425,197.8226,12609.0
2015-07-17 12:35:00,232.88,233.25,232.85,233.24,11883.0,197.6528,197.9669,197.6274,197.9584,11883.0
2015-07-17 12:40:00,233.02,233.14,232.94,233.07,6400.0,197.7717,197.8735,197.7038,197.8141,6400.0
2015-07-17 12:45:00,233.08,233.28,232.91,233.0,11450.0,197.8226,197.9923,197.6783,197.7547,11450.0
2015-07-17 12:50:00,233.0,233.13,232.98,233.08,2900.0,197.7547,197.865,197.7377,197.8226,2900.0
2015-07-17 12:55:00,233.15,233.15,232.94,233.03,5590.0,197.882,197.882,197.7038,197.7802,5590.0
2015-07-17 13:00:00,233.01,233.11,232.85,233.11,3938.0,197.7632,197.8481,197.6274,197.8481,3938.0
2015-07-17 13:05:00,233.05,233.13,232.89,232.98,8035.0,197.7971,197.865,197.6613,197.7377,8035.0
2015-07-17 13:10:00,233.01,233.13,232.99,233.05,12125.0,197.7632,197.865,197.7462,197.7971,12125.0
2015-07-17 13:15:00,233.05,233.3,233.0,233.13,14457.0,197.7971,198.0093,197.7547,197.865,14457.0
2015-07-17 13:20:00,233.11,233.11,232.98,233.0,14934.0,197.8481,197.8481,197.7377,197.7547,14934.0
2015-07-17 13:25:00,232.98,233.22,232.95,233.05,20809.0,197.7377,197.9414,197.7123,197.7971,20809.0
2015-07-17 13:30:00,233.12,233.22,232.97,233.01,5941.0,197.8565,197.9414,197.7292,197.7632,5941.0
2015-07-17 13:35:00,233.04,233.09,232.9,232.9,5575.0,197.7886,197.8311,197.6698,197.6698,5575.0
2015-07-17 13:40:00,232.9,232.94,232.8,232.91,3215.0,197.6698,197.7038,197.5849,197.6783,3215.0
2015-07-17 13:45:00,232.9,233.16,232.89,233.16,3200.0,197.6698,197.8905,197.6613,197.8905,3200.0
2015-07-17 13:50:00,233.22,233.55,233.17,233.4,6600.0,197.9414,198.2215,197.899,198.0942,6600.0
2015-07-17 13:55:00,233.34,233.38,233.08,233.19,10939.0,198.0433,198.0772,197.8226,197.916,10939.0
2015-07-17 14:00:00,233.22,233.31,233.14,233.24,6300.0,197.9414,198.0178,197.8735,197.9584,6300.0
2015-07-17 14:05:00,233.23,233.67,233.23,233.67,4545.0,197.9499,198.3233,197.9499,198.3233,4545.0
2015-07-17 14:10:00,233.67,233.67,233.33,233.49,7166.0,198.3233,198.3233,198.0348,198.1706,7166.0
2015-07-17 14:15:00,233.54,233.88,233.54,233.87,4838.0,198.213,198.5016,198.213,198.4931,4838.0
2015-07-17 14:20:00,233.89,234.47,233.89,233.91,12249.0,198.5101,199.0023,198.5101,198.527,12249.0
2015-07-17 14:25:00,233.87,234.13,233.76,233.77,7020.0,198.4931,198.7138,198.3997,198.4082,7020.0
2015-07-17 14:30:00,233.78,234.06,233.78,233.96,4356.0,198.4167,198.6543,198.4167,198.5695,4356.0
2015-07-17 14:35:00,233.95,234.0,233.64,233.66,5938.0,198.561,198.6034,198.2979,198.3149,5938.0
2015-07-17 14:40:00,233.68,233.75,233.18,233.26,6111.0,198.3318,198.3912,197.9075,197.9754,6111.0
2015-07-17 14:45:00,233.25,233.25,232.83,232.91,10999.0,197.9669,197.9669,197.6104,197.6783,10999.0
2015-07-17 14:50:00,232.99,233.05,232.78,232.84,9654.0,197.7462,197.7971,197.568,197.6189,9654.0
2015-07-17 14:55:00,232.86,232.9,232.19,232.69,11612.0,197.6359,197.6698,197.0672,197.4916,11612.0
2015-07-17 15:00:00,232.69,233.05,232.6,233.05,2464.0,197.4916,197.7971,197.4152,197.7971,2464.0
2015-07-17 15:05:00,233.0,233.09,232.9,233.0,17924.0,197.7547,197.8311,197.6698,197.7547,17924.0
2015-07-17 15:10:00,232.99,233.03,232.98,232.99,20829.0,197.7462,197.7802,197.7377,197.7462,20829.0
2015-07-17 15:15:00,233.0,233.03,232.83,232.96,10758.0,197.7547,197.7802,197.6104,197.7207,10758.0
2015-07-17 15:20:00,233.02,233.04,232.91,233.04,13447.0,197.7717,197.7886,197.6783,197.7886,13447.0
2015-07-17 15:25:00,233.0,233.79,232.85,233.68,14015.0,197.7547,198.4252,197.6274,198.3318,14015.0
2015-07-17 15:30:00,233.69,233.77,233.36,233.36,8708.0,198.3403,198.4082,198.0602,198.0602,8708.0
2015-07-17 15:35:00,233.38,233.52,233.3,233.35,19082.0,198.0772,198.196,198.0093,198.0517,19082.0
2015-07-17 15:40:00,233.36,233.56,233.29,233.56,8466.0,198.0602,198.23,198.0008,198.23,8466.0
2015-07-17 15:45:00,233.58,233.74,233.49,233.58,10921.0,198.247,198.3828,198.1706,198.247,10921.0
2015-07-17 15:50:00,233.58,233.58,233.4,233.43,18164.0,198.247,198.247,198.0942,198.1196,18164.0
2015-07-17 15:55:00,233.42,233.47,233.21,233.37,24038.0,198.1112,198.1536,197.9329,198.0687,24038.0
2015-07-20 09:30:00,233.25,233.98,233.09,233.86,7634.0,197.9669,198.5864,197.8311,198.4846,7634.0
2015-07-20 09:35:00,233.86,234.18,233.34,234.18,3590.0,198.4846,198.7562,198.0433,198.7562,3590.0
2015-07-20 09:40:00,234.18,234.57,233.69,233.91,2395.0,198.7562,199.0872,198.3403,198.527,2395.0
2015-07-20 09:45:00,233.75,234.44,233.75,234.44,4182.0,198.3912,198.9769,198.3912,198.9769,4182.0
2015-07-20 09:50:00,234.42,234.47,234.07,234.45,12565.0,198.9599,199.0023,198.6628,198.9854,12565.0
2015-07-20 09:55:00,234.45,234.92,234.45,234.7,6631.0,198.9854,199.3843,198.9854,199.1975,6631.0
2015-07-20 10:00:00,234.83,235.18,234.68,235.06,8632.0,199.3079,199.6049,199.1806,199.5031,8632.0
2015-07-20 10:05:00,235.09,235.94,234.94,235.92,7270.0,199.5285,200.25,199.4012,200.233,7270.0
2015-07-20 10:10:00,235.89,237.19,235.89,236.79,26763.0,200.2075,201.3109,200.2075,200.9714,26763.0
2015-07-20 10:15:00,237.06,237.06,236.23,236.31,13833.0,201.2005,201.2005,200.4961,200.564,13833.0
2015-07-20 10:20:00,236.27,236.53,236.23,236.45,6350.0,200.53,200.7507,200.4961,200.6828,6350.0
2015-07-20 10:25:00,236.41,236.68,236.41,236.68,5750.0,200.6489,200.878,200.6489,200.878,5750.0
2015-07-20 10:30:00,236.6,236.6,236.32,236.4,7200.0,200.8101,200.8101,200.5725,200.6404,7200.0
2015-07-20 10:35:00,236.4,236.4,236.04,236.14,2380.0,200.6404,200.6404,200.3348,200.4197,2380.0
2015-07-20 10:40:00,236.0,236.01,235.56,235.56,3023.0,200.3009,200.3094,199.9274,199.9274,3023.0
2015-07-20 10:45:00,235.68,235.81,235.61,235.61,4079.0,200.0293,200.1396,199.9699,199.9699,4079.0
2015-07-20 10:50:00,235.59,235.77,235.55,235.77,5825.0,199.9529,200.1057,199.919,200.1057,5825.0
2015-07-20 10:55:00,235.76,235.93,235.73,235.91,2000.0,200.0972,200.2415,200.0717,200.2245,2000.0
2015-07-20 11:00:00,235.91,236.13,235.8,235.8,13598.0,200.2245,200.4112,200.1311,200.1311,13598.0
2015-07-20 11:05:00,235.63,235.69,235.58,235.69,1000.0,199.9869,200.0378,199.9444,200.0378,1000.0
2015-07-20 11:10:00,235.71,235.71,235.27,235.37,6217.0,200.0548,200.0548,199.6813,199.7662,6217.0
2015-07-20 11:15:00,235.46,235.62,235.07,235.09,10229.0,199.8426,199.9784,199.5116,199.5285,10229.0
2015-07-20 11:20:00,235.07,235.26,234.96,235.24,10248.0,199.5116,199.6728,199.4182,199.6559,10248.0
2015-07-20 11:25:00,235.2,235.65,235.2,235.47,11003.0,199.6219,200.0038,199.6219,199.8511,11003.0
2015-07-20 11:30:00,235.45,235.59,235.41,235.59,5305.0,199.8341,199.9529,199.8001,199.9529,5305.0
2015-07-20 11:35:00,235.5,235.93,235.5,235.82,2300.0,199.8765,200.2415,199.8765,200.1481,2300.0
2015-07-20 11:40:00,235.88,235.88,235.35,235.35,4000.0,200.199,200.199,199.7492,199.7492,4000.0
2015-07-20 11:45:00,235.35,235.43,235.31,235.43,2000.0,199.7492,199.8171,199.7153,199.8171,2000.0
2015-07-20 11:50:00,235.45,235.58,235.12,235.41,6126.0,199.8341,199.9444,199.554,199.8001,6126.0
2015-07-20 11:55:00,235.39,235.96,235.39,235.96,1500.0,199.7832,200.2669,199.7832,200.2669,1500.0
2015-07-20 12:00:00,235.95,235.97,235.86,235.95,4900.0,200.2585,200.2754,200.1821,200.2585,4900.0
2015-07-20 12:05:00,236.04,236.12,236.0,236.12,800.0,200.3348,200.4027,200.3009,200.4027,800.0
2015-07-20 12:10:00,236.11,236.14,236.02,236.07,3800.0,200.3942,200.4197,200.3179,200.3603,3800.0
2015-07-20 12:15:00,236.05,236.12,236.01,236.12,1900.0,200.3433,200.4027,200.3094,200.4027,1900.0
2015-07-20 12:20:00,236.12,236.12,235.97,235.97,2669.0,200.4027,200.4027,200.2754,200.2754,2669.0
2015-07-20 12:25:00,236.01,236.01,235.82,235.89,1612.0,200.3094,200.3094,200.1481,200.2075,1612.0
2015-07-20 12:30:00,235.88,235.88,235.67,235.67,2100.0,200.199,200.199,200.0208,200.0208,2100.0
2015-07-20 12:35:00,235.67,235.7,235.53,235.59,4700.0,200.0208,200.0463,199.902,199.9529,4700.0
2015-07-20 12:40:00,235.47,236.22,235.47,236.07,26405.0,199.8511,200.4876,199.8511,200.3603,26405.0
2015-07-20 12:45:00,236.0,236.33,235.97,236.33,3700.0,200.3009,200.581,200.2754,200.581,3700.0
2015-07-20 12:50:00,236.24,236.24,236.15,236.15,900.0,200.5046,200.5046,200.4282,200.4282,900.0
2015-07-20 12:55:00,236.2,236.64,236.2,236.33,4900.0,200.4706,200.8441,200.4706,200.581,4900.0
2015-07-20 13:00:00,236.42,236.49,236.33,236.48,5140.0,200.6574,200.7168,200.581,200.7083,5140.0
2015-07-20 13:05:00,236.47,236.7,236.4,236.57,2300.0,200.6998,200.895,200.6404,200.7847,2300.0
2015-07-20 13:10:00,236.58,236.81,236.57,236.81,6373.0,200.7932,200.9884,200.7847,200.9884,6373.0
2015-07-20 13:15:00,236.86,237.14,236.86,237.14,2210.0,201.0308,201.2684,201.0308,201.2684,2210.0
2015-07-20 13:20:00,237.09,237.1,236.99,237.1,3450.0,201.226,201.2345,201.1411,201.2345,3450.0
2015-07-20 13:25:00,237.1,237.14,237.06,237.14,3300.0,201.2345,201.2684,201.2005,201.2684,3300.0
2015-07-20 13:30:00,237.14,237.14,236.67,236.79,11337.0,201.2684,201.2684,200.8695,200.9714,11337.0
2015-07-20 13:35:00,236.8,237.1,236.77,236.99,10339.0,200.9799,201.2345,200.9544,201.1411,10339.0
2015-07-20 13:40:00,236.97,236.97,236.72,236.77,5004.0,201.1242,201.1242,200.912,200.9544,5004.0
2015-07-20 13:45:00,236.77,236.8,236.51,236.77,5500.0,200.9544,200.9799,200.7337,200.9544,5500.0
2015-07-20 13:50:00,236.77,237.03,236.75,237.01,3669.0,200.9544,201.1751,200.9374,201.1581,3669.0
2015-07-20 13:55:00,236.98,237.03,236.78,236.78,4195.0,201.1326,201.1751,200.9629,200.9629,4195.0
2015-07-20 14:00:00,236.74,236.75,236.49,236.49,3400.0,200.929,200.9374,200.7168,200.7168,3400.0
2015-07-20 14:05:00,236.38,236.59,236.38,236.5,3829.0,200.6234,200.8016,200.6234,200.7253,3829.0
2015-07-20 14:10:00,236.58,236.58,236.46,236.47,2090.0,200.7932,200.7932,200.6913,200.6998,2090.0
2015-07-20 14:15:00,236.41,236.42,236.11,236.14,7981.0,200.6489,200.6574,200.3942,200.4197,7981.0
2015-07-20 14:20:00,236.12,236.12,235.93,235.93,1920.0,200.4027,200.4027,200.2415,200.2415,1920.0
2015-07-20 14:25:00,235.93,236.16,235.93,236.16,3318.0,200.2415,200.4367,200.2415,200.4367,3318.0
2015-07-20 14:30:00,236.17,236.22,235.89,235.94,7100.0,200.4452,200.4876,200.2075,200.25,7100.0
2015-07-20 14:35:00,235.88,236.02,235.88,235.92,5915.0,200.199,200.3179,200.199,200.233,5915.0
2015-07-20 14:40:00,235.92,235.92,235.6,235.6,4736.0,200.233,200.233,199.9614,199.9614,4736.0
2015-07-20 14:45:00,235.63,235.78,235.63,235.75,2500.0,199.9869,200.1142,199.9869,200.0887,2500.0
2015-07-20 14:50:00,235.73,235.78,235.55,235.62,8600.0,200.0717,200.1142,199.919,199.9784,8600.0
2015-07-20 14:55:00,235.61,235.62,235.47,235.47,1200.0,199.9699,199.9784,199.8511,199.8511,1200.0
2015-07-20 15:00:00,235.52,235.62,235.47,235.55,9100.0,199.8935,199.9784,199.8511,199.919,9100.0
2015-07-20 15:05:00,235.54,235.66,235.52,235.61,3400.0,199.9105,200.0123,199.8935,199.9699,3400.0
2015-07-20 15:10:00,235.62,235.71,235.36,235.36,10521.0,199.9784,200.0548,199.7577,199.7577,10521.0
2015-07-20 15:15:00,235.36,235.36,235.1,235.1,6070.0,199.7577,199.7577,199.537,199.537,6070.0
2015-07-20 15:20:00,235.19,235.21,235.02,235.04,6212.0,199.6134,199.6304,199.4691,199.4861,6212.0
2015-07-20 15:25:00,235.07,235.15,234.99,235.03,6200.0,199.5116,199.5795,199.4437,199.4776,6200.0
2015-07-20 15:30:00,235.04,235.14,235.03,235.08,5250.0,199.4861,199.571,199.4776,199.5201,5250.0
2015-07-20 15:35:00,235.11,235.11,234.94,234.94,16743.0,199.5455,199.5455,199.4012,199.4012,16743.0
2015-07-20 15:40:00,234.94,234.94,234.78,234.81,13029.0,199.4012,199.4012,199.2654,199.2909,13029.0
2015-07-20 15:45:00,234.79,234.91,234.75,234.9,13807.0,199.2739,199.3758,199.24,199.3673,13807.0
2015-07-20 15:50:00,234.87,234.91,234.79,234.89,11991.0,199.3418,199.3758,199.2739,199.3588,11991.0
2015-07-20 15:55:00,234.88,235.17,234.87,235.03,38941.0,199.3503,199.5964,199.3418,199.4776,38941.0
2015-07-21 09:30:00,234.83,236.32,234.8,235.07,6606.0,199.3079,200.5725,199.2824,199.5116,6606.0
2015-07-21 09:35:00,234.88,234.88,233.75,233.84,4800.0,199.3503,199.3503,198.3912,198.4676,4800.0
2015-07-21 09:40:00,234.29,234.31,233.35,233.64,5745.0,198.8496,198.8665,198.0517,198.2979,5745.0
2015-07-21 09:45:00,233.4,233.85,233.4,233.85,2300.0,198.0942,198.4761,198.0942,198.4761,2300.0
2015-07-21 09:50:00,233.92,234.05,233.75,233.86,3674.0,198.5355,198.6459,198.3912,198.4846,3674.0
2015-07-21 09:55:00,233.86,233.86,233.48,233.48,4006.0,198.4846,198.4846,198.1621,198.1621,4006.0
2015-07-21 10:00:00,233.54,233.69,233.31,233.53,14990.0,198.213,198.3403,198.0178,198.2045,14990.0
2015-07-21 10:05:00,233.6,233.79,233.6,233.7,2200.0,198.2639,198.4252,198.2639,198.3488,2200.0
2015-07-21 10:10:00,233.64,233.99,233.59,233.99,1900.0,198.2979,198.5949,198.2554,198.5949,1900.0
2015-07-21 10:15:00,234.29,234.63,234.28,234.44,3250.0,198.8496,199.1381,198.8411,198.9769,3250.0
2015-07-21 10:20:00,234.6,234.74,234.52,234.65,4351.0,199.1127,199.2315,199.0448,199.1551,4351.0
2015-07-21 10:25:00,234.73,234.96,234.69,234.96,9820.0,199.223,199.4182,199.189,199.4182,9820.0
2015-07-21 10:30:00,234.86,234.86,233.77,233.85,9917.0,199.3333,199.3333,198.4082,198.4761,9917.0
2015-07-21 10:35:00,233.65,233.65,233.53,233.54,900.0,198.3064,198.3064,198.2045,198.213,900.0
2015-07-21 10:40:00,233.56,233.56,233.31,233.42,1215.0,198.23,198.23,198.0178,198.1112,1215.0
2015-07-21 10:45:00,233.36,233.37,233.24,233.37,3900.0,198.0602,198.0687,197.9584,198.0687,3900.0
2015-07-21 10:50:00,233.31,233.37,232.64,232.87,3040.0,198.0178,198.0687,197.4491,197.6444,3040.0
2015-07-21 10:55:00,232.88,232.92,232.77,232.87,5075.0,197.6528,197.6868,197.5595,197.6444,5075.0
2015-07-21 11:00:00,232.84,232.85,231.96,232.19,26370.0,197.6189,197.6274,196.872,197.0672,26370.0
2015-07-21 11:05:00,232.25,232.35,231.92,231.94,5489.0,197.1181,197.203,196.8381,196.855,5489.0
2015-07-21 11:10:00,231.95,231.98,231.71,231.77,3634.0,196.8635,196.889,196.6598,196.7108,3634.0
2015-07-21 11:15:00,231.86,231.91,231.51,231.59,6759.0,196.7871,196.8296,196.4901,196.558,6759.0
2015-07-21 11:20:00,231.49,231.62,231.49,231.51,1000.0,196.4731,196.5834,196.4731,196.4901,1000.0
2015-07-21 11:25:00,231.63,231.77,231.41,231.6,5741.0,196.5919,196.7108,196.4052,196.5665,5741.0
2015-07-21 11:30:00,231.63,231.73,231.5,231.54,2601.0,196.5919,196.6768,196.4816,196.5155,2601.0
2015-07-21 11:35:00,231.62,231.69,231.53,231.69,1600.0,196.5834,196.6429,196.5071,196.6429,1600.0
2015-07-21 11:40:00,231.73,231.79,231.57,231.71,4500.0,196.6768,196.7277,196.541,196.6598,4500.0
2015-07-21 11:45:00,231.7,231.75,231.7,231.75,600.0,196.6513,196.6938,196.6513,196.6938,600.0
2015-07-21 11:50:00,231.75,231.75,231.52,231.59,2100.0,196.6938,196.6938,196.4986,196.558,2100.0
2015-07-21 11:55:00,231.63,231.67,231.35,231.67,3753.0,196.5919,196.6259,196.3543,196.6259,3753.0
2015-07-21 12:00:00,231.59,231.79,231.59,231.64,2575.0,196.558,196.7277,196.558,196.6004,2575.0
2015-07-21 12:05:00,231.71,231.78,231.51,231.51,8593.0,196.6598,196.7192,196.4901,196.4901,8593.0
2015-07-21 12:10:00,231.44,231.55,230.89,231.31,10504.0,196.4307,196.524,195.9639,196.3203,10504.0
2015-07-21 12:15:00,231.42,231.42,230.94,230.97,8075.0,196.4137,196.4137,196.0063,196.0318,8075.0
2015-07-21 12:20:00,231.11,231.22,231.11,231.22,700.0,196.1506,196.2439,196.1506,196.2439,700.0
2015-07-21 12:25:00,231.22,231.35,231.0,231.06,4660.0,196.2439,196.3543,196.0572,196.1082,4660.0
2015-07-21 12:30:00,231.14,231.23,231.06,231.23,300.0,196.176,196.2524,196.1082,196.2524,300.0
2015-07-21 12:35:00,231.18,231.18,230.86,231.0,2500.0,196.21,196.21,195.9384,196.0572,2500.0
2015-07-21 12:40:00,230.98,231.1,230.89,230.89,2800.0,196.0403,196.1421,195.9639,195.9639,2800.0
2015-07-21 12:45:00,230.92,230.93,230.85,230.85,1000.0,195.9893,195.9978,195.9299,195.9299,1000.0
2015-07-21 12:50:00,230.9,230.94,230.76,230.83,2091.0,195.9724,196.0063,195.8535,195.9129,2091.0
2015-07-21 12:55:00,230.82,230.92,230.82,230.9,2288.0,195.9045,195.9893,195.9045,195.9724,2288.0
2015-07-21 13:00:00,230.96,230.96,230.53,230.53,2473.0,196.0233,196.0233,195.6583,195.6583,2473.0
2015-07-21 13:05:00,230.59,230.63,230.33,230.36,5550.0,195.7092,195.7432,195.4886,195.514,5550.0
2015-07-21 13:10:00,230.39,230.44,230.06,230.06,6331.0,195.5395,195.5819,195.2594,195.2594,6331.0
2015-07-21 13:15:00,230.11,230.2,230.08,230.2,7820.0,195.3019,195.3782,195.2764,195.3782,7820.0
2015-07-21 13:20:00,230.18,230.22,229.87,229.94,7851.0,195.3613,195.3952,195.0982,195.1576,7851.0
2015-07-21 13:25:00,229.87,230.14,229.87,230.12,4612.0,195.0982,195.3273,195.0982,195.3103,4612.0
2015-07-21 13:30:00,230.1,230.16,230.02,230.06,2102.0,195.2934,195.3443,195.2255,195.2594,2102.0
2015-07-21 13:35:00,229.97,230.15,229.97,230.14,3230.0,195.183,195.3358,195.183,195.3273,3230.0
2015-07-21 13:40:00,230.17,230.21,230.1,230.1,2530.0,195.3528,195.3867,195.2934,195.2934,2530.0
2015-07-21 13:45:00,230.15,230.16,230.15,230.15,1000.0,195.3358,195.3443,195.3358,195.3358,1000.0
2015-07-21 13:50:00,230.12,230.18,230.08,230.13,3392.0,195.3103,195.3613,195.2764,195.3188,3392.0
2015-07-21 13:55:00,230.12,230.21,230.1,230.1,2500.0,195.3103,195.3867,195.2934,195.2934,2500.0
2015-07-21 14:00:00,230.19,230.19,229.97,230.03,800.0,195.3698,195.3698,195.183,195.234,800.0
2015-07-21 14:05:00,230.04,230.05,229.97,230.01,1200.0,195.2424,195.2509,195.183,195.217,1200.0
2015-07-21 14:10:00,230.0,230.0,229.88,229.88,2200.0,195.2085,195.2085,195.1066,195.1066,2200.0
2015-07-21 14:15:00,229.92,229.92,229.83,229.85,1405.0,195.1406,195.1406,195.0642,195.0812,1405.0
2015-07-21 14:20:00,229.96,230.1,229.84,230.08,3300.0,195.1745,195.2934,195.0727,195.2764,3300.0
2015-07-21 14:25:00,230.06,230.16,230.01,230.16,1016.0,195.2594,195.3443,195.217,195.3443,1016.0
2015-07-21 14:30:00,230.16,230.17,229.95,230.02,6406.0,195.3443,195.3528,195.1661,195.2255,6406.0
2015-07-21 14:35:00,229.99,230.03,229.89,230.0,1600.0,195.2,195.234,195.1151,195.2085,1600.0
2015-07-21 14:40:00,230.04,230.09,230.0,230.09,1865.0,195.2424,195.2849,195.2085,195.2849,1865.0
2015-07-21 14:45:00,230.12,230.14,229.85,229.92,12331.0,195.3103,195.3273,195.0812,195.1406,12331.0
2015-07-21 14:50:00,229.87,229.96,229.77,229.86,19062.0,195.0982,195.1745,195.0133,195.0897,19062.0
2015-07-21 14:55:00,229.88,229.91,229.45,229.62,20463.0,195.1066,195.1321,194.7417,194.886,20463.0
2015-07-21 15:00:00,229.63,229.74,229.4,229.67,31368.0,194.8945,194.9878,194.6993,194.9284,31368.0
2015-07-21 15:05:00,229.76,230.12,229.7,229.98,14840.0,195.0048,195.3103,194.9539,195.1915,14840.0
2015-07-21 15:10:00,230.0,230.01,229.84,229.84,1926.0,195.2085,195.217,195.0727,195.0727,1926.0
2015-07-21 15:15:00,229.9,229.99,229.9,229.96,3618.0,195.1236,195.2,195.1236,195.1745,3618.0
2015-07-21 15:20:00,230.0,230.18,229.96,230.11,10587.0,195.2085,195.3613,195.1745,195.3019,10587.0
2015-07-21 15:25:00,230.15,230.29,230.03,230.29,1600.0,195.3358,195.4546,195.234,195.4546,1600.0
2015-07-21 15:30:00,230.22,230.47,230.17,230.41,3424.0,195.3952,195.6074,195.3528,195.5565,3424.0
2015-07-21 15:35:00,230.4,230.47,230.28,230.47,3500.0,195.548,195.6074,195.4461,195.6074,3500.0
2015-07-21 15:40:00,230.46,230.46,230.21,230.39,5266.0,195.5989,195.5989,195.3867,195.5395,5266.0
2015-07-21 15:45:00,230.35,230.35,230.06,230.18,8344.0,195.5055,195.5055,195.2594,195.3613,8344.0
2015-07-21 15:50:00,230.22,230.24,230.07,230.07,12758.0,195.3952,195.4122,195.2679,195.2679,12758.0
2015-07-21 15:55:00,230.09,230.09,229.8,230.0,31502.0,195.2849,195.2849,195.0387,195.2085,31502.0
2015-07-22 09:30:00,229.63,229.96,229.05,229.12,7540.0,194.8945,195.1745,194.4022,194.4616,7540.0
2015-07-22 09:35:00,229.07,229.07,228.05,228.06,7160.0,194.4192,194.4192,193.5535,193.562,7160.0
2015-07-22 09:40:00,228.31,229.37,228.25,229.35,6800.0,193.7741,194.6738,193.7232,194.6568,6800.0
2015-07-22 09:45:00,229.17,229.22,228.75,229.01,4818.0,194.504,194.5465,194.1476,194.3682,4818.0
2015-07-22 09:50:00,229.0,229.91,229.0,229.91,3600.0,194.3598,195.1321,194.3598,195.1321,3600.0
2015-07-22 09:55:00,229.81,229.95,229.65,229.83,2200.0,195.0472,195.1661,194.9114,195.0642,2200.0
2015-07-22 10:00:00,229.99,230.0,229.42,229.83,8070.0,195.2,195.2085,194.7162,195.0642,8070.0
2015-07-22 10:05:00,229.67,229.99,229.46,229.79,7183.0,194.9284,195.2,194.7502,195.0303,7183.0
2015-07-22 10:10:00,229.66,229.76,228.94,229.16,21790.0,194.9199,195.0048,194.3088,194.4956,21790.0
2015-07-22 10:15:00,229.13,229.42,229.08,229.35,13292.0,194.4701,194.7162,194.4277,194.6568,13292.0
2015-07-22 10:20:00,229.31,229.53,229.3,229.32,3857.0,194.6229,194.8096,194.6144,194.6314,3857.0
2015-07-22 10:25:00,229.41,229.5,229.11,229.27,4010.0,194.7077,194.7841,194.4531,194.5889,4010.0
2015-07-22 10:30:00,229.44,229.44,229.2,229.22,1820.0,194.7332,194.7332,194.5295,194.5465,1820.0
2015-07-22 10:35:00,229.12,229.29,229.12,229.19,1500.0,194.4616,194.6059,194.4616,194.521,1500.0
2015-07-22 10:40:00,229.06,229.13,228.87,228.87,3279.0,194.4107,194.4701,194.2494,194.2494,3279.0
2015-07-22 10:45:00,228.75,228.95,228.68,228.9,4764.0,194.1476,194.3173,194.0882,194.2749,4764.0
2015-07-22 10:50:00,228.93,228.93,228.66,228.81,4844.0,194.3003,194.3003,194.0712,194.1985,4844.0
2015-07-22 10:55:00,228.82,228.96,228.82,228.88,2268.0,194.207,194.3258,194.207,194.2579,2268.0
2015-07-22 11:00:00,228.97,229.03,228.66,228.95,2409.0,194.3343,194.3852,194.0712,194.3173,2409.0
2015-07-22 11:05:00,228.95,229.02,228.71,228.74,12700.0,194.3173,194.3767,194.1136,194.1391,12700.0
2015-07-22 11:10:00,228.7,228.71,228.15,228.34,27848.0,194.1051,194.1136,193.6383,193.7996,27848.0
2015-07-22 11:15:00,228.34,228.42,228.12,228.21,8063.0,193.7996,193.8675,193.6129,193.6893,8063.0
2015-07-22 11:20:00,228.2,228.29,227.76,227.84,16764.0,193.6808,193.7572,193.3073,193.3752,16764.0
2015-07-22 11:25:00,227.94,228.03,227.76,227.83,12603.0,193.4601,193.5365,193.3073,193.3667,12603.0
2015-07-22 11:30:00,227.9,228.18,227.83,228.15,7246.0,193.4262,193.6638,193.3667,193.6383,7246.0
2015-07-22 11:35:00,228.11,228.14,227.95,228.08,5317.0,193.6044,193.6299,193.4686,193.5789,5317.0
2015-07-22 11:40:00,228.0,228.11,227.97,227.97,2420.0,193.511,193.6044,193.4856,193.4856,2420.0
2015-07-22 11:45:00,228.01,228.01,227.86,227.95,1400.0,193.5195,193.5195,193.3922,193.4686,1400.0
2015-07-22 11:50:00,227.99,228.0,227.81,227.81,4052.0,193.5025,193.511,193.3498,193.3498,4052.0
2015-07-22 11:55:00,227.83,227.88,227.67,227.71,5753.0,193.3667,193.4092,193.2309,193.2649,5753.0
2015-07-22 12:00:00,227.69,227.97,227.69,227.87,10279.0,193.2479,193.4856,193.2479,193.4007,10279.0
2015-07-22 12:05:00,227.84,227.88,227.69,227.76,3575.0,193.3752,193.4092,193.2479,193.3073,3575.0
2015-07-22 12:10:00,227.68,227.85,227.56,227.57,5800.0,193.2394,193.3837,193.1376,193.1461,5800.0
2015-07-22 12:15:00,227.62,227.66,227.53,227.64,2700.0,193.1885,193.2225,193.1121,193.2055,2700.0
2015-07-22 12:20:00,227.66,227.75,227.55,227.55,4645.0,193.2225,193.2988,193.1291,193.1291,4645.0
2015-07-22 12:25:00,227.55,227.55,227.24,227.24,6845.0,193.1291,193.1291,192.866,192.866,6845.0
2015-07-22 12:30:00,227.25,227.38,226.5,226.5,17677.0,192.8745,192.9848,192.2379,192.2379,17677.0
2015-07-22 12:35:00,226.51,226.67,226.35,226.46,13008.0,192.2464,192.3822,192.1106,192.204,13008.0
2015-07-22 12:40:00,226.41,226.41,225.84,225.85,12565.0,192.1615,192.1615,191.6778,191.6863,12565.0
2015-07-22 12:45:00,225.93,226.03,225.0,225.0,28876.0,191.7542,191.839,190.9648,190.9648,28876.0
2015-07-22 12:50:00,225.18,225.37,224.85,224.98,19635.0,191.1176,191.2789,190.8375,190.9479,19635.0
2015-07-22 12:55:00,224.97,225.05,224.45,224.64,17710.0,190.9394,191.0073,190.498,190.6593,17710.0
2015-07-22 13:00:00,224.54,224.71,223.09,223.18,39729.0,190.5744,190.7187,189.3438,189.4201,39729.0
2015-07-22 13:05:00,223.18,223.4,223.12,223.23,31958.0,189.4201,189.6069,189.3692,189.4626,31958.0
2015-07-22 13:10:00,223.29,223.4,222.86,222.94,35014.0,189.5135,189.6069,189.1485,189.2164,35014.0
2015-07-22 13:15:00,222.87,222.9,222.06,222.14,25361.0,189.157,189.1825,188.4696,188.5375,25361.0
2015-07-22 13:20:00,222.11,223.04,221.67,222.74,64137.0,188.512,189.3013,188.1386,189.0467,64137.0
2015-07-22 13:25:00,222.8,223.51,222.8,223.14,18193.0,189.0976,189.7002,189.0976,189.3862,18193.0
2015-07-22 13:30:00,223.14,223.66,223.06,223.51,19144.0,189.3862,189.8275,189.3183,189.7002,19144.0
2015-07-22 13:35:00,223.43,223.52,223.35,223.47,6766.0,189.6323,189.7087,189.5644,189.6663,6766.0
2015-07-22 13:40:00,223.47,223.56,223.0,223.35,18802.0,189.6663,189.7427,189.2674,189.5644,18802.0
2015-07-22 13:45:00,223.36,224.21,223.36,224.09,6000.0,189.5729,190.2943,189.5729,190.1925,6000.0
2015-07-22 13:50:00,224.09,224.32,223.53,223.87,9164.0,190.1925,190.3877,189.7172,190.0058,9164.0
2015-07-22 13:55:00,223.78,224.28,223.47,224.26,18488.0,189.9294,190.3537,189.6663,190.3368,18488.0
2015-07-22 14:00:00,224.25,224.7,224.25,224.47,11750.0,190.3283,190.7102,190.3283,190.515,11750.0
2015-07-22 14:05:00,224.42,224.7,224.42,224.67,7529.0,190.4726,190.7102,190.4726,190.6847,7529.0
2015-07-22 14:10:00,224.68,224.68,224.52,224.61,7374.0,190.6932,190.6932,190.5574,190.6338,7374.0
2015-07-22 14:15:00,224.56,224.62,224.35,224.53,12358.0,190.5914,190.6423,190.4132,190.5659,12358.0
2015-07-22 14:20:00,224.53,224.64,224.4,224.56,7305.0,190.5659,190.6593,190.4556,190.5914,7305.0
2015-07-22 14:25:00,224.56,224.98,224.56,224.65,10545.0,190.5914,190.9479,190.5914,190.6678,10545.0
2015-07-22 14:30:00,224.57,224.78,224.57,224.6,7987.0,190.5999,190.7781,190.5999,190.6253,7987.0
2015-07-22 14:35:00,224.61,224.82,224.61,224.64,6555.0,190.6338,190.8121,190.6338,190.6593,6555.0
2015-07-22 14:40:00,224.73,224.76,224.61,224.64,5839.0,190.7357,190.7611,190.6338,190.6593,5839.0
2015-07-22 14:45:00,224.74,224.91,224.61,224.84,8527.0,190.7442,190.8884,190.6338,190.829,8527.0
2015-07-22 14:50:00,224.89,224.95,224.82,224.91,9507.0,190.8715,190.9224,190.8121,190.8884,9507.0
2015-07-22 14:55:00,224.95,224.97,224.85,224.88,6463.0,190.9224,190.9394,190.8375,190.863,6463.0
2015-07-22 15:00:00,224.81,224.85,224.72,224.84,10243.0,190.8036,190.8375,190.7272,190.829,10243.0
2015-07-22 15:05:00,224.81,224.89,224.63,224.66,19359.0,190.8036,190.8715,190.6508,190.6763,19359.0
2015-07-22 15:10:00,224.63,224.9,224.6,224.61,30623.0,190.6508,190.88,190.6253,190.6338,30623.0
2015-07-22 15:15:00,224.61,224.74,224.61,224.65,8801.0,190.6338,190.7442,190.6338,190.6678,8801.0
2015-07-22 15:20:00,224.65,224.66,224.35,224.36,12878.0,190.6678,190.6763,190.4132,190.4216,12878.0
2015-07-22 15:25:00,224.41,224.41,224.12,224.36,20056.0,190.4641,190.4641,190.2179,190.4216,20056.0
2015-07-22 15:30:00,224.36,224.36,224.14,224.17,11846.0,190.4216,190.4216,190.2349,190.2604,11846.0
2015-07-22 15:35:00,224.18,224.18,223.87,223.9,20529.0,190.2689,190.2689,190.0058,190.0312,20529.0
2015-07-22 15:40:00,223.89,224.1,223.88,224.04,22516.0,190.0227,190.201,190.0143,190.15,22516.0
2015-07-22 15:45:00,224.05,224.39,224.04,224.27,20973.0,190.1585,190.4471,190.15,190.3453,20973.0
2015-07-22 15:50:00,224.18,224.51,224.18,224.5,18881.0,190.2689,190.549,190.2689,190.5405,18881.0
2015-07-22 15:55:00,224.51,224.74,224.47,224.63,45447.0,190.549,190.7442,190.515,190.6508,45447.0
2015-07-23 09:30:00,224.52,226.17,224.49,224.65,8712.0,190.5574,191.9578,190.532,190.6678,8712.0
2015-07-23 09:35:00,224.16,225.08,224.1,224.76,13131.0,190.2519,191.0327,190.201,190.7611,13131.0
2015-07-23 09:40:00,225.05,225.84,224.7,225.74,7375.0,191.0073,191.6778,190.7102,191.5929,7375.0
2015-07-23 09:45:00,225.78,226.42,225.78,226.08,7117.0,191.6268,192.17,191.6268,191.8815,7117.0
2015-07-23 09:50:00,226.49,226.64,225.79,226.27,6648.0,192.2294,192.3568,191.6353,192.0427,6648.0
2015-07-23 09:55:00,226.38,226.41,225.98,226.3,5621.0,192.1361,192.1615,191.7966,192.0682,5621.0
2015-07-23 10:00:00,226.17,226.72,226.16,226.19,11980.0,191.9578,192.4247,191.9494,191.9748,11980.0
2015-07-23 10:05:00,226.18,226.35,226.11,226.3,4592.0,191.9663,192.1106,191.9069,192.0682,4592.0
2015-07-23 10:10:00,226.27,226.85,226.22,226.72,29198.0,192.0427,192.535,192.0003,192.4247,29198.0
2015-07-23 10:15:00,226.84,226.84,226.59,226.84,3400.0,192.5265,192.5265,192.3143,192.5265,3400.0
2015-07-23 10:20:00,226.89,227.04,226.66,226.96,17509.0,192.5689,192.6962,192.3737,192.6283,17509.0
2015-07-23 10:25:00,226.88,227.3,226.86,227.22,5805.0,192.5604,192.9169,192.5435,192.849,5805.0
2015-07-23 10:30:00,227.22,227.22,227.07,227.22,8100.0,192.849,192.849,192.7217,192.849,8100.0
2015-07-23 10:35:00,227.18,227.74,227.09,227.69,18558.0,192.8151,193.2904,192.7387,193.2479,18558.0
2015-07-23 10:40:00,227.69,227.95,227.63,227.95,30474.0,193.2479,193.4686,193.197,193.4686,30474.0
2015-07-23 10:45:00,227.92,228.12,227.76,227.78,11400.0,193.4431,193.6129,193.3073,193.3243,11400.0
2015-07-23 10:50:00,227.84,227.85,227.56,227.72,3900.0,193.3752,193.3837,193.1376,193.2734,3900.0
2015-07-23 10:55:00,227.66,227.92,227.59,227.59,9629.0,193.2225,193.4431,193.163,193.163,9629.0
2015-07-23 11:00:00,227.58,227.66,226.83,227.13,9325.0,193.1546,193.2225,192.518,192.7726,9325.0
2015-07-23 11:05:00,227.08,227.18,226.97,227.18,13648.0,192.7302,192.8151,192.6368,192.8151,13648.0
2015-07-23 11:10:00,227.17,227.44,227.17,227.36,5519.0,192.8066,193.0357,192.8066,192.9678,5519.0
2015-07-23 11:15:00,227.37,227.37,227.15,227.25,6014.0,192.9763,192.9763,192.7896,192.8745,6014.0
2015-07-23 11:20:00,227.25,227.44,227.2,227.43,3500.0,192.8745,193.0357,192.832,193.0273,3500.0
2015-07-23 11:25:00,227.41,227.42,227.21,227.27,8300.0,193.0103,193.0188,192.8405,192.8915,8300.0
2015-07-23 11:30:00,227.32,227.45,227.2,227.36,5001.0,192.9339,193.0442,192.832,192.9678,5001.0
2015-07-23 11:35:00,227.38,227.38,226.95,226.96,2800.0,192.9848,192.9848,192.6199,192.6283,2800.0
2015-07-23 11:40:00,226.8,227.01,226.76,227.01,2125.0,192.4925,192.6708,192.4586,192.6708,2125.0
2015-07-23 11:45:00,227.05,227.05,226.74,226.75,7889.0,192.7047,192.7047,192.4416,192.4501,7889.0
2015-07-23 11:50:00,226.74,226.74,226.12,226.12,7114.0,192.4416,192.4416,191.9154,191.9154,7114.0
2015-07-23 11:55:00,226.12,226.22,225.85,225.93,9762.0,191.9154,192.0003,191.6863,191.7542,9762.0
2015-07-23 12:00:00,225.86,225.86,225.48,225.65,15060.0,191.6947,191.6947,191.3722,191.5165,15060.0
2015-07-23 12:05:00,225.62,225.65,225.44,225.51,4605.0,191.491,191.5165,191.3383,191.3977,4605.0
2015-07-23 12:10:00,225.51,225.6,225.24,225.24,18877.0,191.3977,191.4741,191.1685,191.1685,18877.0
2015-07-23 12:15:00,225.44,225.44,225.12,225.16,5900.0,191.3383,191.3383,191.0667,191.1006,5900.0
2015-07-23 12:20:00,225.06,225.17,224.78,224.78,20634.0,191.0158,191.1091,190.7781,190.7781,20634.0
2015-07-23 12:25:00,224.77,225.56,224.74,224.96,23897.0,190.7696,191.4401,190.7442,190.9309,23897.0
2015-07-23 12:30:00,224.92,225.02,224.78,224.78,3835.0,190.8969,190.9818,190.7781,190.7781,3835.0
2015-07-23 12:35:00,224.78,224.9,224.7,224.72,3337.0,190.7781,190.88,190.7102,190.7272,3337.0
2015-07-23 12:40:00,224.7,224.76,224.19,224.38,44287.0,190.7102,190.7611,190.2774,190.4386,44287.0
2015-07-23 12:45:00,224.32,224.46,224.19,224.46,12201.0,190.3877,190.5065,190.2774,190.5065,12201.0
2015-07-23 12:50:00,224.41,224.62,224.4,224.6,5631.0,190.4641,190.6423,190.4556,190.6253,5631.0
2015-07-23 12:55:00,224.69,225.48,224.69,225.35,7400.0,190.7017,191.3722,190.7017,191.2619,7400.0
2015-07-23 13:00:00,225.41,225.59,225.39,225.58,4450.0,191.3128,191.4656,191.2958,191.4571,4450.0
2015-07-23 13:05:00,225.54,225.58,225.45,225.46,4033.0,191.4231,191.4571,191.3468,191.3552,4033.0
2015-07-23 13:10:00,225.47,225.51,224.88,225.05,36725.0,191.3637,191.3977,190.863,191.0073,36725.0
2015-07-23 13:15:00,225.11,225.28,225.0,225.08,3700.0,191.0582,191.2025,190.9648,191.0327,3700.0
2015-07-23 13:20:00,225.04,225.34,224.96,225.19,4780.0,190.9988,191.2534,190.9309,191.1261,4780.0
2015-07-23 13:25:00,225.29,225.29,224.93,225.0,6845.0,191.211,191.211,190.9054,190.9648,6845.0
2015-07-23 13:30:00,225.0,225.11,224.81,224.81,2550.0,190.9648,191.0582,190.8036,190.8036,2550.0
2015-07-23 13:35:00,224.97,225.03,224.85,225.03,2800.0,190.9394,190.9903,190.8375,190.9903,2800.0
2015-07-23 13:40:00,225.18,225.35,225.17,225.27,3600.0,191.1176,191.2619,191.1091,191.194,3600.0
2015-07-23 13:45:00,225.27,225.37,225.21,225.37,2200.0,191.194,191.2789,191.1431,191.2789,2200.0
2015-07-23 13:50:00,225.37,225.37,225.09,225.09,2825.0,191.2789,191.2789,191.0412,191.0412,2825.0
2015-07-23 13:55:00,225.09,225.29,225.06,225.09,4738.0,191.0412,191.211,191.0158,191.0412,4738.0
2015-07-23 14:00:00,225.1,225.11,224.99,224.99,1730.0,191.0497,191.0582,190.9563,190.9563,1730.0
2015-07-23 14:05:00,225.05,225.23,224.93,225.23,1868.0,191.0073,191.16,190.9054,191.16,1868.0
2015-07-23 14:10:00,225.04,225.21,224.95,224.97,5039.0,190.9988,191.1431,190.9224,190.9394,5039.0
2015-07-23 14:15:00,225.0,225.29,224.96,225.05,11673.0,190.9648,191.211,190.9309,191.0073,11673.0
2015-07-23 14:20:00,225.14,225.33,225.08,225.3,6094.0,191.0837,191.2449,191.0327,191.2195,6094.0
2015-07-23 14:25:00,225.38,225.47,225.2,225.2,24889.0,191.2873,191.3637,191.1346,191.1346,24889.0
2015-07-23 14:30:00,225.22,225.27,225.04,225.27,30289.0,191.1516,191.194,190.9988,191.194,30289.0
2015-07-23 14:35:00,225.21,225.32,225.19,225.3,6579.0,191.1431,191.2364,191.1261,191.2195,6579.0
2015-07-23 14:40:00,225.3,225.35,225.22,225.29,22808.0,191.2195,191.2619,191.1516,191.211,22808.0
2015-07-23 14:45:00,225.27,225.66,225.24,225.64,10836.0,191.194,191.525,191.1685,191.508,10836.0
2015-07-23 14:50:00,225.75,225.78,225.35,225.59,41718.0,191.6014,191.6268,191.2619,191.4656,41718.0
2015-07-23 14:55:00,225.66,225.74,225.53,225.67,4621.0,191.525,191.5929,191.4147,191.5335,4621.0
2015-07-23 15:00:00,225.69,225.74,225.55,225.7,7600.0,191.5505,191.5929,191.4316,191.5589,7600.0
2015-07-23 15:05:00,225.72,225.72,225.55,225.63,12219.0,191.5759,191.5759,191.4316,191.4995,12219.0
2015-07-23 15:10:00,225.61,225.67,225.5,225.61,11335.0,191.4826,191.5335,191.3892,191.4826,11335.0
2015-07-23 15:15:00,225.63,225.68,225.5,225.64,29200.0,191.4995,191.542,191.3892,191.508,29200.0
2015-07-23 15:20:00,225.6,225.67,225.59,225.6,8247.0,191.4741,191.5335,191.4656,191.4741,8247.0
2015-07-23 15:25:00,225.59,225.63,225.46,225.51,9825.0,191.4656,191.4995,191.3552,191.3977,9825.0
2015-07-23 15:30:00,225.5,225.5,225.24,225.28,8969.0,191.3892,191.3892,191.1685,191.2025,8969.0
2015-07-23 15:35:00,225.35,225.42,225.2,225.31,49115.0,191.2619,191.3213,191.1346,191.2279,49115.0
2015-07-23 15:40:00,225.31,226.05,225.3,226.05,23184.0,191.2279,191.856,191.2195,191.856,23184.0
2015-07-23 15:45:00,225.95,226.28,225.92,226.2,17025.0,191.7711,192.0512,191.7457,191.9833,17025.0
2015-07-23 15:50:00,226.24,226.24,225.97,226.15,20742.0,192.0173,192.0173,191.7881,191.9409,20742.0
2015-07-23 15:55:00,226.14,226.27,226.01,226.12,31942.0,191.9324,192.0427,191.8221,191.9154,31942.0
2015-07-24 09:30:00,226.46,227.31,226.46,227.0,3161.0,192.204,192.9254,192.204,192.6623,3161.0
2015-07-24 09:35:00,226.84,226.84,225.01,225.01,4362.0,192.5265,192.5265,190.9733,190.9733,4362.0
2015-07-24 09:40:00,225.61,225.62,225.12,225.53,2400.0,191.4826,191.491,191.0667,191.4147,2400.0
2015-07-24 09:45:00,225.5,226.0,225.49,226.0,2100.0,191.3892,191.8136,191.3807,191.8136,2100.0
2015-07-24 09:50:00,226.08,226.12,225.99,226.12,1200.0,191.8815,191.9154,191.8051,191.9154,1200.0
2015-07-24 09:55:00,226.25,226.31,226.11,226.3,1200.0,192.0257,192.0767,191.9069,192.0682,1200.0
2015-07-24 10:00:00,226.11,226.22,225.66,226.21,9517.0,191.9069,192.0003,191.525,191.9918,9517.0
2015-07-24 10:05:00,226.16,226.34,226.13,226.23,1429.0,191.9494,192.1021,191.9239,192.0088,1429.0
2015-07-24 10:10:00,226.21,226.21,225.78,225.8,4500.0,191.9918,191.9918,191.6268,191.6438,4500.0
2015-07-24 10:15:00,226.1,226.1,225.7,226.02,3004.0,191.8984,191.8984,191.5589,191.8305,3004.0
2015-07-24 10:20:00,225.78,226.12,225.78,226.08,1555.0,191.6268,191.9154,191.6268,191.8815,1555.0
2015-07-24 10:25:00,226.04,226.18,225.87,226.0,3600.0,191.8475,191.9663,191.7032,191.8136,3600.0
2015-07-24 10:30:00,226.0,226.04,225.59,225.7,18225.0,191.8136,191.8475,191.4656,191.5589,18225.0
2015-07-24 10:35:00,225.72,226.15,225.69,226.07,17525.0,191.5759,191.9409,191.5505,191.873,17525.0
2015-07-24 10:40:00,226.07,226.18,225.89,226.06,3070.0,191.873,191.9663,191.7202,191.8645,3070.0
2015-07-24 10:45:00,225.92,226.09,225.75,226.09,3100.0,191.7457,191.8899,191.6014,191.8899,3100.0
2015-07-24 10:50:00,226.02,226.18,225.98,226.17,8400.0,191.8305,191.9663,191.7966,191.9578,8400.0
2015-07-24 10:55:00,226.15,226.22,226.09,226.09,8366.0,191.9409,192.0003,191.8899,191.8899,8366.0
2015-07-24 11:00:00,226.18,226.18,225.93,226.11,2250.0,191.9663,191.9663,191.7542,191.9069,2250.0
2015-07-24 11:05:00,226.02,226.11,225.71,225.81,5438.0,191.8305,191.9069,191.5674,191.6523,5438.0
2015-07-24 11:10:00,225.78,225.8,225.5,225.78,14182.0,191.6268,191.6438,191.3892,191.6268,14182.0
2015-07-24 11:15:00,225.73,226.07,225.72,226.02,3662.0,191.5844,191.873,191.5759,191.8305,3662.0
2015-07-24 11:20:00,226.07,226.07,225.63,225.69,5540.0,191.873,191.873,191.4995,191.5505,5540.0
2015-07-24 11:25:00,225.77,226.14,225.61,225.96,3615.0,191.6184,191.9324,191.4826,191.7796,3615.0
2015-07-24 11:30:00,226.04,226.06,225.8,226.02,2200.0,191.8475,191.8645,191.6438,191.8305,2200.0
2015-07-24 11:35:00,225.99,226.05,225.9,226.05,1670.0,191.8051,191.856,191.7287,191.856,1670.0
2015-07-24 11:40:00,226.1,226.26,226.07,226.17,5406.0,191.8984,192.0342,191.873,191.9578,5406.0
2015-07-24 11:45:00,225.85,226.01,225.85,225.96,900.0,191.6863,191.8221,191.6863,191.7796,900.0
2015-07-24 11:50:00,225.91,226.1,225.91,226.09,500.0,191.7372,191.8984,191.7372,191.8899,500.0
2015-07-24 11:55:00,226.08,226.08,225.9,225.91,3622.0,191.8815,191.8815,191.7287,191.7372,3622.0
2015-07-24 12:00:00,225.9,225.99,225.81,225.94,2700.0,191.7287,191.8051,191.6523,191.7626,2700.0
2015-07-24 12:05:00,225.84,225.99,225.62,225.66,6967.0,191.6778,191.8051,191.491,191.525,6967.0
2015-07-24 12:10:00,225.66,225.84,225.44,225.75,11300.0,191.525,191.6778,191.3383,191.6014,11300.0
2015-07-24 12:15:00,225.57,225.79,225.57,225.79,3800.0,191.4486,191.6353,191.4486,191.6353,3800.0
2015-07-24 12:20:00,225.92,225.92,225.81,225.82,1115.0,191.7457,191.7457,191.6523,191.6608,1115.0
2015-07-24 12:25:00,225.9,225.96,225.81,225.91,2000.0,191.7287,191.7796,191.6523,191.7372,2000.0
2015-07-24 12:30:00,225.95,225.95,225.7,225.86,2630.0,191.7711,191.7711,191.5589,191.6947,2630.0
2015-07-24 12:35:00,225.86,226.05,225.86,225.93,2394.0,191.6947,191.856,191.6947,191.7542,2394.0
2015-07-24 12:40:00,225.74,225.88,225.73,225.84,800.0,191.5929,191.7117,191.5844,191.6778,800.0
2015-07-24 12:45:00,225.94,226.0,225.77,225.9,2221.0,191.7626,191.8136,191.6184,191.7287,2221.0
2015-07-24 12:50:00,226.06,226.09,225.71,225.84,4588.0,191.8645,191.8899,191.5674,191.6778,4588.0
2015-07-24 12:55:00,225.81,225.88,225.6,225.71,2031.0,191.6523,191.7117,191.4741,191.5674,2031.0
2015-07-24 13:00:00,225.74,225.96,225.74,225.96,1300.0,191.5929,191.7796,191.5929,191.7796,1300.0
2015-07-24 13:05:00,225.88,225.96,225.85,225.88,2900.0,191.7117,191.7796,191.6863,191.7117,2900.0
2015-07-24 13:10:00,225.82,226.11,225.82,226.08,1860.0,191.6608,191.9069,191.6608,191.8815,1860.0
2015-07-24 13:15:00,225.95,226.06,225.82,225.95,3900.0,191.7711,191.8645,191.6608,191.7711,3900.0
2015-07-24 13:20:00,225.89,225.97,225.62,225.97,3175.0,191.7202,191.7881,191.491,191.7881,3175.0
2015-07-24 13:25:00,225.97,226.05,225.86,225.93,2335.0,191.7881,191.856,191.6947,191.7542,2335.0
2015-07-24 13:30:00,225.82,225.88,225.73,225.74,2482.0,191.6608,191.7117,191.5844,191.5929,2482.0
2015-07-24 13:35:00,225.75,225.82,225.65,225.74,2500.0,191.6014,191.6608,191.5165,191.5929,2500.0
2015-07-24 13:40:00,225.65,225.76,225.57,225.63,17953.0,191.5165,191.6099,191.4486,191.4995,17953.0
2015-07-24 13:45:00,225.81,225.81,225.55,225.55,15239.0,191.6523,191.6523,191.4316,191.4316,15239.0
2015-07-24 13:50:00,225.71,225.75,225.44,225.51,2700.0,191.5674,191.6014,191.3383,191.3977,2700.0
2015-07-24 13:55:00,225.54,225.59,225.43,225.49,3522.0,191.4231,191.4656,191.3298,191.3807,3522.0
2015-07-24 14:00:00,225.42,225.61,225.42,225.61,5700.0,191.3213,191.4826,191.3213,191.4826,5700.0
2015-07-24 14:05:00,225.61,225.76,225.5,225.5,6110.0,191.4826,191.6099,191.3892,191.3892,6110.0
2015-07-24 14:10:00,225.52,225.64,225.44,225.54,5300.0,191.4062,191.508,191.3383,191.4231,5300.0
2015-07-24 14:15:00,225.5,225.55,225.42,225.43,11325.0,191.3892,191.4316,191.3213,191.3298,11325.0
2015-07-24 14:20:00,225.5,225.63,225.34,225.47,4507.0,191.3892,191.4995,191.2534,191.3637,4507.0
2015-07-24 14:25:00,225.47,225.6,225.47,225.49,5600.0,191.3637,191.4741,191.3637,191.3807,5600.0
2015-07-24 14:30:00,225.47,225.54,225.38,225.4,9150.0,191.3637,191.4231,191.2873,191.3043,9150.0
2015-07-24 14:35:00,225.5,225.58,225.45,225.58,7826.0,191.3892,191.4571,191.3468,191.4571,7826.0
2015-07-24 14:40:00,225.62,225.64,225.5,225.58,5495.0,191.491,191.508,191.3892,191.4571,5495.0
2015-07-24 14:45:00,225.52,225.63,225.52,225.53,5800.0,191.4062,191.4995,191.4062,191.4147,5800.0
2015-07-24 14:50:00,225.53,225.55,225.43,225.54,8710.0,191.4147,191.4316,191.3298,191.4231,8710.0
2015-07-24 14:55:00,225.55,225.73,225.51,225.69,2700.0,191.4316,191.5844,191.3977,191.5505,2700.0
2015-07-24 15:00:00,225.68,225.68,225.46,225.56,5173.0,191.542,191.542,191.3552,191.4401,5173.0
2015-07-24 15:05:00,225.68,225.68,225.48,225.57,4317.0,191.542,191.542,191.3722,191.4486,4317.0
2015-07-24 15:10:00,225.62,225.69,225.45,225.52,4867.0,191.491,191.5505,191.3468,191.4062,4867.0
2015-07-24 15:15:00,225.6,225.61,225.48,225.59,5833.0,191.4741,191.4826,191.3722,191.4656,5833.0
2015-07-24 15:20:00,225.5,225.65,225.39,225.56,10500.0,191.3892,191.5165,191.2958,191.4401,10500.0
2015-07-24 15:25:00,225.64,225.64,225.49,225.52,10898.0,191.508,191.508,191.3807,191.4062,10898.0
2015-07-24 15:30:00,225.52,225.65,225.52,225.63,10200.0,191.4062,191.5165,191.4062,191.4995,10200.0
2015-07-24 15:35:00,225.65,225.69,225.52,225.68,7827.0,191.5165,191.5505,191.4062,191.542,7827.0
2015-07-24 15:40:00,225.63,225.78,225.57,225.6,12576.0,191.4995,191.6268,191.4486,191.4741,12576.0
2015-07-24 15:45:00,225.6,225.71,225.43,225.53,13800.0,191.4741,191.5674,191.3298,191.4147,13800.0
2015-07-24 15:50:00,225.54,225.83,225.5,225.82,13580.0,191.4231,191.6693,191.3892,191.6608,13580.0
2015-07-24 15:55:00,225.75,225.96,225.71,225.91,36270.0,191.6014,191.7796,191.5674,191.7372,36270.0
2015-07-27 09:30:00,224.18,224.99,223.96,224.99,14936.0,190.2689,190.9563,190.0821,190.9563,14936.0
2015-07-27 09:35:00,224.61,224.98,224.3,224.38,1395.0,190.6338,190.9479,190.3707,190.4386,1395.0
2015-07-27 09:40:00,224.83,224.83,224.3,224.77,7500.0,190.8205,190.8205,190.3707,190.7696,7500.0
2015-07-27 09:45:00,225.02,225.3,224.81,225.0,3046.0,190.9818,191.2195,190.8036,190.9648,3046.0
2015-07-27 09:50:00,225.15,225.33,224.92,225.26,1500.0,191.0921,191.2449,190.8969,191.1855,1500.0
2015-07-27 09:55:00,225.26,225.28,225.25,225.27,1140.0,191.1855,191.2025,191.177,191.194,1140.0
2015-07-27 10:00:00,225.11,225.3,224.87,224.87,7262.0,191.0582,191.2195,190.8545,190.8545,7262.0
2015-07-27 10:05:00,224.69,225.02,224.69,225.02,9800.0,190.7017,190.9818,190.7017,190.9818,9800.0
2015-07-27 10:10:00,225.05,225.23,225.0,225.03,2500.0,191.0073,191.16,190.9648,190.9903,2500.0
2015-07-27 10:15:00,225.09,225.75,225.09,225.58,7300.0,191.0412,191.6014,191.0412,191.4571,7300.0
2015-07-27 10:20:00,225.56,225.74,225.26,225.41,5400.0,191.4401,191.5929,191.1855,191.3128,5400.0
2015-07-27 10:25:00,225.41,225.73,225.4,225.73,2177.0,191.3128,191.5844,191.3043,191.5844,2177.0
2015-07-27 10:30:00,225.74,226.03,225.64,225.93,6144.0,191.5929,191.839,191.508,191.7542,6144.0
2015-07-27 10:35:00,225.85,226.17,225.81,226.04,5750.0,191.6863,191.9578,191.6523,191.8475,5750.0
2015-07-27 10:40:00,226.09,226.2,225.7,226.1,4128.0,191.8899,191.9833,191.5589,191.8984,4128.0
2015-07-27 10:45:00,226.14,226.19,225.59,225.59,9221.0,191.9324,191.9748,191.4656,191.4656,9221.0
2015-07-27 10:50:00,225.77,226.01,225.62,225.66,15643.0,191.6184,191.8221,191.491,191.525,15643.0
2015-07-27 10:55:00,225.71,225.71,225.44,225.44,1200.0,191.5674,191.5674,191.3383,191.3383,1200.0
2015-07-27 11:00:00,225.26,225.45,225.07,225.41,6441.0,191.1855,191.3468,191.0242,191.3128,6441.0
2015-07-27 11:05:00,225.46,225.91,225.46,225.91,4100.0,191.3552,191.7372,191.3552,191.7372,4100.0
2015-07-27 11:10:00,225.76,225.76,225.47,225.47,1900.0,191.6099,191.6099,191.3637,191.3637,1900.0
2015-07-27 11:15:00,225.47,225.68,225.33,225.64,5180.0,191.3637,191.542,191.2449,191.508,5180.0
2015-07-27 11:20:00,225.71,225.71,225.57,225.61,2438.0,191.5674,191.5674,191.4486,191.4826,2438.0
2015-07-27 11:25:00,225.82,225.87,225.57,225.57,2543.0,191.6608,191.7032,191.4486,191.4486,2543.0
2015-07-27 11:30:00,225.75,225.75,225.46,225.46,1697.0,191.6014,191.6014,191.3552,191.3552,1697.0
2015-07-27 11:35:00,225.42,225.57,225.37,225.57,900.0,191.3213,191.4486,191.2789,191.4486,900.0
2015-07-27 11:40:00,225.46,225.69,225.45,225.69,1300.0,191.3552,191.5505,191.3468,191.5505,1300.0
2015-07-27 11:45:00,225.73,225.79,225.53,225.79,900.0,191.5844,191.6353,191.4147,191.6353,900.0
2015-07-27 11:50:00,225.89,226.07,225.74,226.07,3200.0,191.7202,191.873,191.5929,191.873,3200.0
2015-07-27 11:55:00,225.98,226.2,225.9,226.0,2900.0,191.7966,191.9833,191.7287,191.8136,2900.0
2015-07-27 12:00:00,226.02,226.02,225.77,225.77,2725.0,191.8305,191.8305,191.6184,191.6184,2725.0
2015-07-27 12:05:00,225.7,225.75,225.58,225.75,2400.0,191.5589,191.6014,191.4571,191.6014,2400.0
2015-07-27 12:10:00,225.82,225.97,225.74,225.96,2693.0,191.6608,191.7881,191.5929,191.7796,2693.0
2015-07-27 12:15:00,225.89,226.12,225.86,226.12,1834.0,191.7202,191.9154,191.6947,191.9154,1834.0
2015-07-27 12:20:00,226.04,226.12,225.84,225.99,5002.0,191.8475,191.9154,191.6778,191.8051,5002.0
2015-07-27 12:25:00,226.0,226.04,225.85,225.93,3900.0,191.8136,191.8475,191.6863,191.7542,3900.0
2015-07-27 12:30:00,225.92,226.04,225.91,226.0,2790.0,191.7457,191.8475,191.7372,191.8136,2790.0
2015-07-27 12:35:00,225.88,225.96,225.88,225.93,300.0,191.7117,191.7796,191.7117,191.7542,300.0
2015-07-27 12:40:00,225.92,225.94,225.88,225.88,672.0,191.7457,191.7626,191.7117,191.7117,672.0
2015-07-27 12:45:00,225.98,226.04,225.9,225.92,5500.0,191.7966,191.8475,191.7287,191.7457,5500.0
2015-07-27 12:50:00,225.92,225.96,225.78,225.78,2700.0,191.7457,191.7796,191.6268,191.6268,2700.0
2015-07-27 12:55:00,225.76,226.03,225.72,226.01,6398.0,191.6099,191.839,191.5759,191.8221,6398.0
2015-07-27 13:00:00,225.95,226.07,225.77,225.77,2800.0,191.7711,191.873,191.6184,191.6184,2800.0
2015-07-27 13:05:00,225.73,226.08,225.73,225.95,2500.0,191.5844,191.8815,191.5844,191.7711,2500.0
2015-07-27 13:10:00,225.95,226.14,225.95,226.01,8425.0,191.7711,191.9324,191.7711,191.8221,8425.0
2015-07-27 13:15:00,225.93,225.95,225.92,225.95,200.0,191.7542,191.7711,191.7457,191.7711,200.0
2015-07-27 13:20:00,226.03,226.07,226.0,226.02,2400.0,191.839,191.873,191.8136,191.8305,2400.0
2015-07-27 13:25:00,226.0,226.27,225.99,226.27,3500.0,191.8136,192.0427,191.8051,192.0427,3500.0
2015-07-27 13:30:00,226.27,226.36,226.19,226.27,3600.0,192.0427,192.1191,191.9748,192.0427,3600.0
2015-07-27 13:35:00,226.36,226.36,225.95,226.09,6602.0,192.1191,192.1191,191.7711,191.8899,6602.0
2015-07-27 13:40:00,226.0,226.18,225.9,226.18,5097.0,191.8136,191.9663,191.7287,191.9663,5097.0
2015-07-27 13:45:00,226.16,226.4,226.15,226.36,3150.0,191.9494,192.1531,191.9409,192.1191,3150.0
2015-07-27 13:50:00,226.5,226.65,226.35,226.35,4115.0,192.2379,192.3652,192.1106,192.1106,4115.0
2015-07-27 13:55:00,226.45,226.46,226.18,226.2,2882.0,192.1955,192.204,191.9663,191.9833,2882.0
2015-07-27 14:00:00,226.2,226.2,226.01,226.13,900.0,191.9833,191.9833,191.8221,191.9239,900.0
2015-07-27 14:05:00,225.98,226.14,225.91,225.91,12605.0,191.7966,191.9324,191.7372,191.7372,12605.0
2015-07-27 14:10:00,225.89,226.09,225.88,226.09,3000.0,191.7202,191.8899,191.7117,191.8899,3000.0
2015-07-27 14:15:00,226.09,226.32,226.0,226.15,9200.0,191.8899,192.0852,191.8136,191.9409,9200.0
2015-07-27 14:20:00,226.13,226.13,226.03,226.03,550.0,191.9239,191.9239,191.839,191.839,550.0
2015-07-27 14:25:00,226.02,226.07,225.94,226.07,900.0,191.8305,191.873,191.7626,191.873,900.0
2015-07-27 14:30:00,226.07,226.07,225.9,225.9,1700.0,191.873,191.873,191.7287,191.7287,1700.0
2015-07-27 14:35:00,225.79,226.05,225.78,225.98,1803.0,191.6353,191.856,191.6268,191.7966,1803.0
2015-07-27 14:40:00,226.05,226.05,225.75,225.79,7000.0,191.856,191.856,191.6014,191.6353,7000.0
2015-07-27 14:45:00,225.76,225.89,225.69,225.82,4526.0,191.6099,191.7202,191.5505,191.6608,4526.0
2015-07-27 14:50:00,225.89,225.89,225.74,225.74,2237.0,191.7202,191.7202,191.5929,191.5929,2237.0
2015-07-27 14:55:00,225.79,225.88,225.73,225.75,4193.0,191.6353,191.7117,191.5844,191.6014,4193.0
2015-07-27 15:00:00,225.73,225.73,225.3,225.38,14589.0,191.5844,191.5844,191.2195,191.2873,14589.0
2015-07-27 15:05:00,225.39,225.52,225.38,225.4,5070.0,191.2958,191.4062,191.2873,191.3043,5070.0
2015-07-27 15:10:00,225.33,225.37,225.27,225.36,4675.0,191.2449,191.2789,191.194,191.2704,4675.0
2015-07-27 15:15:00,225.36,225.39,225.18,225.18,5700.0,191.2704,191.2958,191.1176,191.1176,5700.0
2015-07-27 15:20:00,225.19,225.35,225.16,225.25,20600.0,191.1261,191.2619,191.1006,191.177,20600.0
2015-07-27 15:25:00,225.22,225.31,225.08,225.31,5500.0,191.1516,191.2279,191.0327,191.2279,5500.0
2015-07-27 15:30:00,225.31,225.35,225.25,225.25,5069.0,191.2279,191.2619,191.177,191.177,5069.0
2015-07-27 15:35:00,225.3,225.35,225.21,225.3,4237.0,191.2195,191.2619,191.1431,191.2195,4237.0
2015-07-27 15:40:00,225.31,225.65,225.24,225.65,14767.0,191.2279,191.5165,191.1685,191.5165,14767.0
2015-07-27 15:45:00,225.56,225.81,225.4,225.76,26187.0,191.4401,191.6523,191.3043,191.6099,26187.0
2015-07-27 15:50:00,225.76,225.76,225.6,225.75,24535.0,191.6099,191.6099,191.4741,191.6014,24535.0
2015-07-27 15:55:00,225.75,226.15,225.71,225.98,37494.0,191.6014,191.9409,191.5674,191.7966,37494.0
2015-07-28 09:30:00,225.87,227.46,225.87,227.46,4206.0,191.7032,193.0527,191.7032,193.0527,4206.0
2015-07-28 09:35:00,226.54,226.85,226.38,226.85,2017.0,192.2719,192.535,192.1361,192.535,2017.0
2015-07-28 09:40:00,226.55,226.69,226.49,226.69,700.0,192.2804,192.3992,192.2294,192.3992,700.0
2015-07-28 09:45:00,226.78,227.07,226.67,226.94,700.0,192.4756,192.7217,192.3822,192.6114,700.0
2015-07-28 09:50:00,226.55,227.1,226.02,227.1,5727.0,192.2804,192.7472,191.8305,192.7472,5727.0
2015-07-28 09:55:00,227.04,227.05,227.04,227.04,200.0,192.6962,192.7047,192.6962,192.6962,200.0
2015-07-28 10:00:00,227.02,227.11,226.34,226.34,5510.0,192.6793,192.7557,192.1021,192.1021,5510.0
2015-07-28 10:05:00,226.38,226.58,226.11,226.12,2800.0,192.1361,192.3058,191.9069,191.9154,2800.0
2015-07-28 10:10:00,226.2,226.55,226.2,226.55,2479.0,191.9833,192.2804,191.9833,192.2804,2479.0
2015-07-28 10:15:00,226.56,226.79,226.28,226.44,3100.0,192.2889,192.4841,192.0512,192.187,3100.0
2015-07-28 10:20:00,226.25,226.26,226.11,226.12,400.0,192.0257,192.0342,191.9069,191.9154,400.0
2015-07-28 10:25:00,226.38,226.65,226.1,226.28,5200.0,192.1361,192.3652,191.8984,192.0512,5200.0
2015-07-28 10:30:00,226.41,226.75,226.39,226.54,2300.0,192.1615,192.4501,192.1446,192.2719,2300.0
2015-07-28 10:35:00,226.5,226.77,226.5,226.64,3300.0,192.2379,192.4671,192.2379,192.3568,3300.0
2015-07-28 10:40:00,226.73,226.97,226.58,226.58,2900.0,192.4331,192.6368,192.3058,192.3058,2900.0
2015-07-28 10:45:00,226.56,226.56,226.44,226.44,500.0,192.2889,192.2889,192.187,192.187,500.0
2015-07-28 10:50:00,226.47,226.64,226.47,226.64,2695.0,192.2125,192.3568,192.2125,192.3568,2695.0
2015-07-28 10:55:00,226.63,226.9,226.63,226.86,1039.0,192.3483,192.5774,192.3483,192.5435,1039.0
2015-07-28 11:00:00,226.91,226.92,226.52,226.62,3502.0,192.5859,192.5944,192.2549,192.3398,3502.0
2015-07-28 11:05:00,226.72,226.88,226.64,226.88,1122.0,192.4247,192.5604,192.3568,192.5604,1122.0
2015-07-28 11:10:00,226.88,227.11,226.88,226.95,2570.0,192.5604,192.7557,192.5604,192.6199,2570.0
2015-07-28 11:15:00,227.06,227.06,226.85,226.85,1800.0,192.7132,192.7132,192.535,192.535,1800.0
2015-07-28 11:20:00,226.82,226.82,226.64,226.68,2144.0,192.5095,192.5095,192.3568,192.3907,2144.0
2015-07-28 11:25:00,226.86,226.89,226.68,226.87,4000.0,192.5435,192.5689,192.3907,192.552,4000.0
2015-07-28 11:30:00,226.93,226.93,226.74,226.74,3076.0,192.6029,192.6029,192.4416,192.4416,3076.0
2015-07-28 11:35:00,226.72,226.8,226.69,226.78,1747.0,192.4247,192.4925,192.3992,192.4756,1747.0
2015-07-28 11:40:00,226.83,226.88,226.68,226.68,4182.0,192.518,192.5604,192.3907,192.3907,4182.0
2015-07-28 11:45:00,226.81,226.86,226.6,226.68,16520.0,192.501,192.5435,192.3228,192.3907,16520.0
2015-07-28 11:50:00,226.71,226.75,226.55,226.63,8050.0,192.4162,192.4501,192.2804,192.3483,8050.0
2015-07-28 11:55:00,226.59,226.59,226.32,226.32,8561.0,192.3143,192.3143,192.0852,192.0852,8561.0
2015-07-28 12:00:00,226.48,226.56,226.43,226.5,2276.0,192.221,192.2889,192.1785,192.2379,2276.0
2015-07-28 12:05:00,226.56,226.61,226.49,226.55,3100.0,192.2889,192.3313,192.2294,192.2804,3100.0
2015-07-28 12:10:00,226.56,226.59,226.45,226.55,3000.0,192.2889,192.3143,192.1955,192.2804,3000.0
2015-07-28 12:15:00,226.48,226.57,226.47,226.56,1142.0,192.221,192.2973,192.2125,192.2889,1142.0
2015-07-28 12:20:00,226.58,226.62,226.48,226.49,2695.0,192.3058,192.3398,192.221,192.2294,2695.0
2015-07-28 12:25:00,226.5,226.56,226.49,226.5,400.0,192.2379,192.2889,192.2294,192.2379,400.0
2015-07-28 12:30:00,226.5,226.55,226.43,226.5,5112.0,192.2379,192.2804,192.1785,192.2379,5112.0
2015-07-28 12:35:00,226.41,226.43,226.36,226.37,700.0,192.1615,192.1785,192.1191,192.1276,700.0
2015-07-28 12:40:00,226.39,226.5,226.39,226.5,1900.0,192.1446,192.2379,192.1446,192.2379,1900.0
2015-07-28 12:45:00,226.55,226.55,226.46,226.51,2035.0,192.2804,192.2804,192.204,192.2464,2035.0
2015-07-28 12:50:00,226.51,226.54,226.44,226.5,1300.0,192.2464,192.2719,192.187,192.2379,1300.0
2015-07-28 12:55:00,226.46,226.53,226.44,226.52,700.0,192.204,192.2634,192.187,192.2549,700.0
2015-07-28 13:00:00,226.66,226.66,226.54,226.59,800.0,192.3737,192.3737,192.2719,192.3143,800.0
2015-07-28 13:05:00,226.59,226.69,226.5,226.51,14823.0,192.3143,192.3992,192.2379,192.2464,14823.0
2015-07-28 13:10:00,226.49,226.55,226.39,226.47,6565.0,192.2294,192.2804,192.1446,192.2125,6565.0
2015-07-28 13:15:00,226.47,226.47,226.27,226.31,3200.0,192.2125,192.2125,192.0427,192.0767,3200.0
2015-07-28 13:20:00,226.3,226.37,226.24,226.35,6632.0,192.0682,192.1276,192.0173,192.1106,6632.0
2015-07-28 13:25:00,226.31,226.38,226.21,226.28,5684.0,192.0767,192.1361,191.9918,192.0512,5684.0
2015-07-28 13:30:00,226.22,226.29,226.11,226.11,2200.0,192.0003,192.0597,191.9069,191.9069,2200.0
2015-07-28 13:35:00,226.23,226.28,226.22,226.28,400.0,192.0088,192.0512,192.0003,192.0512,400.0
2015-07-28 13:40:00,226.27,226.38,226.21,226.38,1700.0,192.0427,192.1361,191.9918,192.1361,1700.0
2015-07-28 13:45:00,226.4,226.49,226.34,226.49,2200.0,192.1531,192.2294,192.1021,192.2294,2200.0
2015-07-28 13:50:00,226.4,226.47,226.1,226.14,9900.0,192.1531,192.2125,191.8984,191.9324,9900.0
2015-07-28 13:55:00,226.15,226.29,226.1,226.26,4500.0,191.9409,192.0597,191.8984,192.0342,4500.0
2015-07-28 14:00:00,226.26,226.31,226.19,226.23,3287.0,192.0342,192.0767,191.9748,192.0088,3287.0
2015-07-28 14:05:00,226.38,226.41,226.3,226.41,2342.0,192.1361,192.1615,192.0682,192.1615,2342.0
2015-07-28 14:10:00,226.28,226.39,226.25,226.3,3600.0,192.0512,192.1446,192.0257,192.0682,3600.0
2015-07-28 14:15:00,226.4,226.54,226.3,226.54,2000.0,192.1531,192.2719,192.0682,192.2719,2000.0
2015-07-28 14:20:00,226.49,226.58,226.33,226.38,5305.0,192.2294,192.3058,192.0936,192.1361,5305.0
2015-07-28 14:25:00,226.36,226.38,226.23,226.23,1900.0,192.1191,192.1361,192.0088,192.0088,1900.0
2015-07-28 14:30:00,226.23,226.31,226.18,226.31,3670.0,192.0088,192.0767,191.9663,192.0767,3670.0
2015-07-28 14:35:00,226.29,226.3,226.15,226.15,2599.0,192.0597,192.0682,191.9409,191.9409,2599.0
2015-07-28 14:40:00,226.14,226.19,226.06,226.06,4580.0,191.9324,191.9748,191.8645,191.8645,4580.0
2015-07-28 14:45:00,226.09,226.09,225.93,226.0,5004.0,191.8899,191.8899,191.7542,191.8136,5004.0
2015-07-28 14:50:00,226.0,226.09,226.0,226.09,1525.0,191.8136,191.8899,191.8136,191.8899,1525.0
2015-07-28 14:55:00,226.09,226.11,225.88,225.98,7838.0,191.8899,191.9069,191.7117,191.7966,7838.0
2015-07-28 15:00:00,225.99,226.0,225.72,225.82,12918.0,191.8051,191.8136,191.5759,191.6608,12918.0
2015-07-28 15:05:00,225.75,225.81,225.72,225.76,6650.0,191.6014,191.6523,191.5759,191.6099,6650.0
2015-07-28 15:10:00,225.74,225.77,225.63,225.63,9010.0,191.5929,191.6184,191.4995,191.4995,9010.0
2015-07-28 15:15:00,225.66,226.02,225.64,225.92,5504.0,191.525,191.8305,191.508,191.7457,5504.0
2015-07-28 15:20:00,225.9,226.0,225.78,225.94,9604.0,191.7287,191.8136,191.6268,191.7626,9604.0
2015-07-28 15:25:00,225.97,226.0,225.81,225.86,6036.0,191.7881,191.8136,191.6523,191.6947,6036.0
2015-07-28 15:30:00,225.9,225.93,225.82,225.82,5083.0,191.7287,191.7542,191.6608,191.6608,5083.0
2015-07-28 15:35:00,225.82,225.88,225.73,225.73,3800.0,191.6608,191.7117,191.5844,191.5844,3800.0
2015-07-28 15:40:00,225.73,225.81,225.71,225.76,7040.0,191.5844,191.6523,191.5674,191.6099,7040.0
2015-07-28 15:45:00,225.78,225.85,225.78,225.78,5925.0,191.6268,191.6863,191.6268,191.6268,5925.0
2015-07-28 15:50:00,225.77,225.82,225.69,225.78,12480.0,191.6184,191.6608,191.5505,191.6268,12480.0
2015-07-28 15:55:00,225.78,226.0,225.76,225.91,30969.0,191.6268,191.8136,191.6099,191.7372,30969.0
2015-07-29 09:30:00,225.89,225.89,224.7,224.96,3280.0,191.7202,191.7202,190.7102,190.9309,3280.0
2015-07-29 09:35:00,225.93,226.2,225.68,226.14,2897.0,191.7542,191.9833,191.542,191.9324,2897.0
2015-07-29 09:40:00,226.0,226.1,225.93,226.1,700.0,191.8136,191.8984,191.7542,191.8984,700.0
2015-07-29 09:45:00,225.76,226.05,225.76,225.79,2835.0,191.6099,191.856,191.6099,191.6353,2835.0
2015-07-29 09:50:00,225.67,225.77,225.63,225.76,452.0,191.5335,191.6184,191.4995,191.6099,452.0
2015-07-29 09:55:00,225.89,226.1,225.7,225.87,3420.0,191.7202,191.8984,191.5589,191.7032,3420.0
2015-07-29 10:00:00,225.82,225.83,225.21,225.77,2204.0,191.6608,191.6693,191.1431,191.6184,2204.0
2015-07-29 10:05:00,225.96,226.24,225.96,226.02,3000.0,191.7796,192.0173,191.7796,191.8305,3000.0
2015-07-29 10:10:00,226.0,226.1,225.87,225.95,2600.0,191.8136,191.8984,191.7032,191.7711,2600.0
2015-07-29 10:15:00,226.04,226.04,225.89,225.95,3700.0,191.8475,191.8475,191.7202,191.7711,3700.0
2015-07-29 10:20:00,225.95,226.06,225.78,225.78,4188.0,191.7711,191.8645,191.6268,191.6268,4188.0
2015-07-29 10:25:00,225.66,225.78,225.61,225.66,1200.0,191.525,191.6268,191.4826,191.525,1200.0
2015-07-29 10:30:00,225.71,226.0,225.7,226.0,900.0,191.5674,191.8136,191.5589,191.8136,900.0
2015-07-29 10:35:00,226.05,226.48,226.02,226.41,5260.0,191.856,192.221,191.8305,192.1615,5260.0
2015-07-29 10:40:00,226.4,226.6,226.27,226.47,7786.0,192.1531,192.3228,192.0427,192.2125,7786.0
2015-07-29 10:45:00,226.38,226.46,226.16,226.16,7000.0,192.1361,192.204,191.9494,191.9494,7000.0
2015-07-29 10:50:00,226.28,226.33,226.07,226.19,9300.0,192.0512,192.0936,191.873,191.9748,9300.0
2015-07-29 10:55:00,226.25,226.45,226.09,226.4,6900.0,192.0257,192.1955,191.8899,192.1531,6900.0
2015-07-29 11:00:00,226.45,226.45,226.0,226.03,8078.0,192.1955,192.1955,191.8136,191.839,8078.0
2015-07-29 11:05:00,226.14,226.3,225.99,226.14,20206.0,191.9324,192.0682,191.8051,191.9324,20206.0
2015-07-29 11:10:00,226.23,226.38,226.05,226.27,11249.0,192.0088,192.1361,191.856,192.0427,11249.0
2015-07-29 11:15:00,226.29,226.29,226.17,226.29,500.0,192.0597,192.0597,191.9578,192.0597,500.0
2015-07-29 11:20:00,226.41,226.75,226.3,226.75,6343.0,192.1615,192.4501,192.0682,192.4501,6343.0
2015-07-29 11:25:00,226.63,226.63,226.39,226.4,2695.0,192.3483,192.3483,192.1446,192.1531,2695.0
2015-07-29 11:30:00,226.41,226.7,226.41,226.53,6000.0,192.1615,192.4077,192.1615,192.2634,6000.0
2015-07-29 11:35:00,226.61,226.69,226.5,226.6,3000.0,192.3313,192.3992,192.2379,192.3228,3000.0
2015-07-29 11:40:00,226.51,226.69,226.48,226.48,3464.0,192.2464,192.3992,192.221,192.221,3464.0
2015-07-29 11:45:00,226.61,226.69,226.61,226.69,3404.0,192.3313,192.3992,192.3313,192.3992,3404.0
2015-07-29 11:50:00,226.67,227.08,226.66,226.95,11303.0,192.3822,192.7302,192.3737,192.6199,11303.0
2015-07-29 11:55:00,226.97,227.04,226.76,227.0,2712.0,192.6368,192.6962,192.4586,192.6623,2712.0
2015-07-29 12:00:00,226.99,227.0,226.85,226.92,2200.0,192.6538,192.6623,192.535,192.5944,2200.0
2015-07-29 12:05:00,226.98,226.98,226.79,226.87,3000.0,192.6453,192.6453,192.4841,192.552,3000.0
2015-07-29 12:10:00,226.79,226.87,226.64,226.87,5051.0,192.4841,192.552,192.3568,192.552,5051.0
2015-07-29 12:15:00,226.88,226.95,226.84,226.88,1700.0,192.5604,192.6199,192.5265,192.5604,1700.0
2015-07-29 12:20:00,226.88,226.95,226.74,226.84,2962.0,192.5604,192.6199,192.4416,192.5265,2962.0
2015-07-29 12:25:00,226.9,227.33,226.9,227.25,2263.0,192.5774,192.9424,192.5774,192.8745,2263.0
2015-07-29 12:30:00,227.24,227.32,227.18,227.2,4000.0,192.866,192.9339,192.8151,192.832,4000.0
2015-07-29 12:35:00,227.2,227.2,226.88,226.9,6870.0,192.832,192.832,192.5604,192.5774,6870.0
2015-07-29 12:40:00,226.91,226.96,226.88,226.89,1700.0,192.5859,192.6283,192.5604,192.5689,1700.0
2015-07-29 12:45:00,226.88,226.95,226.84,226.87,3500.0,192.5604,192.6199,192.5265,192.552,3500.0
2015-07-29 12:50:00,226.96,227.01,226.89,226.89,8300.0,192.6283,192.6708,192.5689,192.5689,8300.0
2015-07-29 12:55:00,226.92,226.96,226.71,226.71,5600.0,192.5944,192.6283,192.4162,192.4162,5600.0
2015-07-29 13:00:00,226.71,226.73,226.6,226.68,6037.0,192.4162,192.4331,192.3228,192.3907,6037.0
2015-07-29 13:05:00,226.66,226.73,226.63,226.7,4336.0,192.3737,192.4331,192.3483,192.4077,4336.0
2015-07-29 13:10:00,226.7,226.83,226.66,226.76,2600.0,192.4077,192.518,192.3737,192.4586,2600.0
2015-07-29 13:15:00,226.75,226.83,226.69,226.73,5747.0,192.4501,192.518,192.3992,192.4331,5747.0
2015-07-29 13:20:00,226.77,226.83,226.55,226.81,6520.0,192.4671,192.518,192.2804,192.501,6520.0
2015-07-29 13:25:00,226.89,226.94,226.83,226.94,2100.0,192.5689,192.6114,192.518,192.6114,2100.0
2015-07-29 13:30:00,226.88,227.08,226.72,226.77,15975.0,192.5604,192.7302,192.4247,192.4671,15975.0
2015-07-29 13:35:00,226.75,226.76,226.46,226.59,6337.0,192.4501,192.4586,192.204,192.3143,6337.0
2015-07-29 13:40:00,226.72,226.83,226.7,226.83,6748.0,192.4247,192.518,192.4077,192.518,6748.0
2015-07-29 13:45:00,226.8,226.82,226.75,226.77,1178.0,192.4925,192.5095,192.4501,192.4671,1178.0
2015-07-29 13:50:00,226.71,226.82,226.71,226.75,1900.0,192.4162,192.5095,192.4162,192.4501,1900.0
2015-07-29 13:55:00,226.77,226.82,226.65,226.65,21229.0,192.4671,192.5095,192.3652,192.3652,21229.0
2015-07-29 14:00:00,226.63,227.69,226.62,226.67,16889.0,192.3483,193.2479,192.3398,192.3822,16889.0
2015-07-29 14:05:00,226.68,227.18,226.67,226.86,5487.0,192.3907,192.8151,192.3822,192.5435,5487.0
2015-07-29 14:10:00,227.14,227.44,226.98,227.08,13100.0,192.7811,193.0357,192.6453,192.7302,13100.0
2015-07-29 14:15:00,226.99,227.08,226.9,227.0,8818.0,192.6538,192.7302,192.5774,192.6623,8818.0
2015-07-29 14:20:00,227.02,227.04,226.76,226.76,9789.0,192.6793,192.6962,192.4586,192.4586,9789.0
2015-07-29 14:25:00,226.72,226.87,226.69,226.83,3700.0,192.4247,192.552,192.3992,192.518,3700.0
2015-07-29 14:30:00,226.88,227.15,226.83,226.98,8704.0,192.5604,192.7896,192.518,192.6453,8704.0
2015-07-29 14:35:00,226.99,227.04,226.8,226.99,4150.0,192.6538,192.6962,192.4925,192.6538,4150.0
2015-07-29 14:40:00,227.04,227.05,226.91,226.94,3545.0,192.6962,192.7047,192.5859,192.6114,3545.0
2015-07-29 14:45:00,227.04,227.06,226.79,226.79,16283.0,192.6962,192.7132,192.4841,192.4841,16283.0
2015-07-29 14:50:00,226.8,226.87,226.77,226.79,9247.0,192.4925,192.552,192.4671,192.4841,9247.0
2015-07-29 14:55:00,226.77,227.0,226.77,226.92,10363.0,192.4671,192.6623,192.4671,192.5944,10363.0
2015-07-29 15:00:00,226.93,227.16,226.93,227.06,3500.0,192.6029,192.7981,192.6029,192.7132,3500.0
2015-07-29 15:05:00,227.01,227.14,226.75,226.78,24799.0,192.6708,192.7811,192.4501,192.4756,24799.0
2015-07-29 15:10:00,226.79,227.14,226.78,227.09,15313.0,192.4841,192.7811,192.4756,192.7387,15313.0
2015-07-29 15:15:00,227.08,227.1,226.94,227.03,8800.0,192.7302,192.7472,192.6114,192.6878,8800.0
2015-07-29 15:20:00,227.01,227.07,226.96,227.05,20518.0,192.6708,192.7217,192.6283,192.7047,20518.0
2015-07-29 15:25:00,227.03,227.06,226.96,226.96,10356.0,192.6878,192.7132,192.6283,192.6283,10356.0
2015-07-29 15:30:00,226.99,227.14,226.74,226.82,11515.0,192.6538,192.7811,192.4416,192.5095,11515.0
2015-07-29 15:35:00,226.83,227.08,226.79,227.03,6930.0,192.518,192.7302,192.4841,192.6878,6930.0
2015-07-29 15:40:00,227.03,227.18,226.97,227.15,13826.0,192.6878,192.8151,192.6368,192.7896,13826.0
2015-07-29 15:45:00,227.18,227.24,227.11,227.14,13343.0,192.8151,192.866,192.7557,192.7811,13343.0
2015-07-29 15:50:00,227.13,227.16,226.99,226.99,15909.0,192.7726,192.7981,192.6538,192.6538,15909.0
2015-07-29 15:55:00,226.99,227.05,226.86,226.91,32846.0,192.6538,192.7047,192.5435,192.5859,32846.0
2015-07-30 09:30:00,224.64,225.42,223.0,223.0,25762.0,190.6593,191.3213,189.2674,189.2674,25762.0
2015-07-30 09:35:00,223.78,223.78,222.69,222.74,7690.0,189.9294,189.9294,189.0043,189.0467,7690.0
2015-07-30 09:40:00,222.72,223.9,222.65,223.29,14887.0,189.0297,190.0312,188.9703,189.5135,14887.0
2015-07-30 09:45:00,223.84,223.85,222.17,222.18,18156.0,189.9803,189.9888,188.5629,188.5714,18156.0
2015-07-30 09:50:00,222.36,222.48,221.81,222.48,12767.0,188.7242,188.826,188.2574,188.826,12767.0
2015-07-30 09:55:00,222.12,223.29,222.11,222.79,21556.0,188.5205,189.5135,188.512,189.0891,21556.0
2015-07-30 10:00:00,222.7,223.35,222.7,222.96,21899.0,189.0127,189.5644,189.0127,189.2334,21899.0
2015-07-30 10:05:00,223.1,223.22,222.95,223.14,22404.0,189.3522,189.4541,189.2249,189.3862,22404.0
2015-07-30 10:10:00,223.1,223.53,223.1,223.53,6647.0,189.3522,189.7172,189.3522,189.7172,6647.0
2015-07-30 10:15:00,223.67,225.4,223.65,225.4,9056.0,189.836,191.3043,189.819,191.3043,9056.0
2015-07-30 10:20:00,225.41,225.41,224.66,224.75,4492.0,191.3128,191.3128,190.6763,190.7526,4492.0
2015-07-30 10:25:00,224.72,225.03,224.54,225.03,3315.0,190.7272,190.9903,190.5744,190.9903,3315.0
2015-07-30 10:30:00,224.95,225.15,224.25,224.37,5013.0,190.9224,191.0921,190.3283,190.4301,5013.0
2015-07-30 10:35:00,224.23,224.45,224.12,224.16,3600.0,190.3113,190.498,190.2179,190.2519,3600.0
2015-07-30 10:40:00,224.16,224.7,224.08,224.7,3610.0,190.2519,190.7102,190.184,190.7102,3610.0
2015-07-30 10:45:00,224.59,224.61,224.02,224.09,5578.0,190.6169,190.6338,190.1331,190.1925,5578.0
2015-07-30 10:50:00,224.23,224.88,224.08,224.83,7182.0,190.3113,190.863,190.184,190.8205,7182.0
2015-07-30 10:55:00,224.82,224.94,224.34,224.41,5387.0,190.8121,190.9139,190.4047,190.4641,5387.0
2015-07-30 11:00:00,224.41,224.98,224.41,224.98,4400.0,190.4641,190.9479,190.4641,190.9479,4400.0
2015-07-30 11:05:00,224.97,225.05,224.77,224.78,4410.0,190.9394,191.0073,190.7696,190.7781,4410.0
2015-07-30 11:10:00,224.63,225.35,224.63,225.14,4153.0,190.6508,191.2619,190.6508,191.0837,4153.0
2015-07-30 11:15:00,225.15,225.6,225.06,225.42,8988.0,191.0921,191.4741,191.0158,191.3213,8988.0
2015-07-30 11:20:00,225.39,225.54,225.18,225.22,6700.0,191.2958,191.4231,191.1176,191.1516,6700.0
2015-07-30 11:25:00,225.22,225.59,224.54,224.79,12998.0,191.1516,191.4656,190.5744,190.7866,12998.0
2015-07-30 11:30:00,224.83,225.0,224.83,225.0,1400.0,190.8205,190.9648,190.8205,190.9648,1400.0
2015-07-30 11:35:00,225.17,225.43,224.95,225.33,17142.0,191.1091,191.3298,190.9224,191.2449,17142.0
2015-07-30 11:40:00,225.26,225.35,225.22,225.35,3914.0,191.1855,191.2619,191.1516,191.2619,3914.0
2015-07-30 11:45:00,225.35,225.87,225.33,225.56,8124.0,191.2619,191.7032,191.2449,191.4401,8124.0
2015-07-30 11:50:00,225.69,226.3,225.61,226.23,6100.0,191.5505,192.0682,191.4826,192.0088,6100.0
2015-07-30 11:55:00,226.18,226.57,226.18,226.57,7849.0,191.9663,192.2973,191.9663,192.2973,7849.0
2015-07-30 12:00:00,226.66,226.7,225.86,225.86,4806.0,192.3737,192.4077,191.6947,191.6947,4806.0
2015-07-30 12:05:00,225.92,226.19,225.89,225.9,3418.0,191.7457,191.9748,191.7202,191.7287,3418.0
2015-07-30 12:10:00,225.91,225.95,225.38,225.41,7476.0,191.7372,191.7711,191.2873,191.3128,7476.0
2015-07-30 12:15:00,225.48,225.83,225.4,225.55,18600.0,191.3722,191.6693,191.3043,191.4316,18600.0
2015-07-30 12:20:00,225.67,225.77,225.57,225.6,7700.0,191.5335,191.6184,191.4486,191.4741,7700.0
2015-07-30 12:25:00,225.61,225.61,225.45,225.48,4260.0,191.4826,191.4826,191.3468,191.3722,4260.0
2015-07-30 12:30:00,225.48,225.48,225.18,225.18,3509.0,191.3722,191.3722,191.1176,191.1176,3509.0
2015-07-30 12:35:00,225.25,225.43,225.2,225.31,3900.0,191.177,191.3298,191.1346,191.2279,3900.0
2015-07-30 12:40:00,225.39,225.46,225.24,225.24,2425.0,191.2958,191.3552,191.1685,191.1685,2425.0
2015-07-30 12:45:00,225.26,225.27,225.01,225.01,2400.0,191.1855,191.194,190.9733,190.9733,2400.0
2015-07-30 12:50:00,225.11,225.29,225.0,225.02,6900.0,191.0582,191.211,190.9648,190.9818,6900.0
2015-07-30 12:55:00,225.0,225.24,225.0,225.04,3986.0,190.9648,191.1685,190.9648,190.9988,3986.0
2015-07-30 13:00:00,225.06,225.21,224.93,224.93,2750.0,191.0158,191.1431,190.9054,190.9054,2750.0
2015-07-30 13:05:00,224.92,224.94,224.63,224.7,4300.0,190.8969,190.9139,190.6508,190.7102,4300.0
2015-07-30 13:10:00,224.77,224.84,224.5,224.5,3080.0,190.7696,190.829,190.5405,190.5405,3080.0
2015-07-30 13:15:00,224.53,224.73,224.51,224.69,3400.0,190.5659,190.7357,190.549,190.7017,3400.0
2015-07-30 13:20:00,224.66,224.73,224.52,224.61,3800.0,190.6763,190.7357,190.5574,190.6338,3800.0
2015-07-30 13:25:00,224.61,224.61,224.46,224.46,1223.0,190.6338,190.6338,190.5065,190.5065,1223.0
2015-07-30 13:30:00,224.55,224.6,224.35,224.35,5674.0,190.5829,190.6253,190.4132,190.4132,5674.0
2015-07-30 13:35:00,224.31,224.44,224.19,224.27,5225.0,190.3792,190.4895,190.2774,190.3453,5225.0
2015-07-30 13:40:00,224.31,224.6,224.27,224.6,5157.0,190.3792,190.6253,190.3453,190.6253,5157.0
2015-07-30 13:45:00,224.6,224.81,224.49,224.51,3795.0,190.6253,190.8036,190.532,190.549,3795.0
2015-07-30 13:50:00,224.58,224.77,224.4,224.43,5193.0,190.6084,190.7696,190.4556,190.4811,5193.0
2015-07-30 13:55:00,224.41,224.41,224.16,224.27,6831.0,190.4641,190.4641,190.2519,190.3453,6831.0
2015-07-30 14:00:00,224.24,224.4,224.17,224.2,6289.0,190.3198,190.4556,190.2604,190.2858,6289.0
2015-07-30 14:05:00,224.15,224.51,224.01,224.51,10084.0,190.2434,190.549,190.1246,190.549,10084.0
2015-07-30 14:10:00,224.5,224.53,224.45,224.53,2900.0,190.5405,190.5659,190.498,190.5659,2900.0
2015-07-30 14:15:00,224.54,224.54,224.09,224.37,7379.0,190.5744,190.5744,190.1925,190.4301,7379.0
2015-07-30 14:20:00,224.43,224.62,224.37,224.49,3797.0,190.4811,190.6423,190.4301,190.532,3797.0
2015-07-30 14:25:00,224.51,224.51,224.32,224.32,1378.0,190.549,190.549,190.3877,190.3877,1378.0
2015-07-30 14:30:00,224.31,224.32,224.02,224.18,2115.0,190.3792,190.3877,190.1331,190.2689,2115.0
2015-07-30 14:35:00,224.1,224.31,224.01,224.25,5430.0,190.201,190.3792,190.1246,190.3283,5430.0
2015-07-30 14:40:00,224.31,224.75,224.26,224.75,14182.0,190.3792,190.7526,190.3368,190.7526,14182.0
2015-07-30 14:45:00,224.75,225.04,224.75,225.04,6000.0,190.7526,190.9988,190.7526,190.9988,6000.0
2015-07-30 14:50:00,224.98,225.02,224.91,225.02,2600.0,190.9479,190.9818,190.8884,190.9818,2600.0
2015-07-30 14:55:00,225.14,225.39,225.05,225.39,2818.0,191.0837,191.2958,191.0073,191.2958,2818.0
2015-07-30 15:00:00,225.38,225.38,225.13,225.22,6597.0,191.2873,191.2873,191.0752,191.1516,6597.0
2015-07-30 15:05:00,225.24,225.31,225.11,225.15,7193.0,191.1685,191.2279,191.0582,191.0921,7193.0
2015-07-30 15:10:00,225.14,225.27,224.95,225.14,10000.0,191.0837,191.194,190.9224,191.0837,10000.0
2015-07-30 15:15:00,225.13,225.24,225.09,225.15,5612.0,191.0752,191.1685,191.0412,191.0921,5612.0
2015-07-30 15:20:00,225.16,225.38,225.16,225.26,5505.0,191.1006,191.2873,191.1006,191.1855,5505.0
2015-07-30 15:25:00,225.22,225.37,225.12,225.13,7507.0,191.1516,191.2789,191.0667,191.0752,7507.0
2015-07-30 15:30:00,225.21,225.25,224.89,224.89,10960.0,191.1431,191.177,190.8715,190.8715,10960.0
2015-07-30 15:35:00,224.81,224.96,224.69,224.8,7800.0,190.8036,190.9309,190.7017,190.7951,7800.0
2015-07-30 15:40:00,224.81,224.89,224.77,224.79,9756.0,190.8036,190.8715,190.7696,190.7866,9756.0
2015-07-30 15:45:00,224.79,224.92,224.62,224.8,16880.0,190.7866,190.8969,190.6423,190.7951,16880.0
2015-07-30 15:50:00,224.87,225.2,224.77,225.2,23470.0,190.8545,191.1346,190.7696,191.1346,23470.0
2015-07-30 15:55:00,225.2,225.24,224.92,224.94,47196.0,191.1346,191.1685,190.8969,190.9139,47196.0
2015-07-31 09:30:00,226.59,226.59,225.35,225.44,7144.0,192.3143,192.3143,191.2619,191.3383,7144.0
2015-07-31 09:35:00,226.15,226.74,225.94,226.45,3404.0,191.9409,192.4416,191.7626,192.1955,3404.0
2015-07-31 09:40:00,226.53,226.53,225.86,225.9,2000.0,192.2634,192.2634,191.6947,191.7287,2000.0
2015-07-31 09:45:00,225.97,226.15,225.53,225.53,3034.0,191.7881,191.9409,191.4147,191.4147,3034.0
2015-07-31 09:50:00,225.49,226.13,225.49,226.05,1035.0,191.3807,191.9239,191.3807,191.856,1035.0
2015-07-31 09:55:00,226.06,226.51,225.82,226.09,1400.0,191.8645,192.2464,191.6608,191.8899,1400.0
2015-07-31 10:00:00,226.27,227.0,226.08,226.84,4877.0,192.0427,192.6623,191.8815,192.5265,4877.0
2015-07-31 10:05:00,226.61,227.12,226.6,227.05,3789.0,192.3313,192.7641,192.3228,192.7047,3789.0
2015-07-31 10:10:00,227.0,227.23,226.92,227.08,7595.0,192.6623,192.8575,192.5944,192.7302,7595.0
2015-07-31 10:15:00,227.18,227.32,226.99,227.01,1471.0,192.8151,192.9339,192.6538,192.6708,1471.0
2015-07-31 10:20:00,227.08,227.31,226.96,227.16,1429.0,192.7302,192.9254,192.6283,192.7981,1429.0
2015-07-31 10:25:00,227.3,227.33,227.02,227.25,4501.0,192.9169,192.9424,192.6793,192.8745,4501.0
2015-07-31 10:30:00,227.1,227.73,227.1,227.67,1800.0,192.7472,193.2819,192.7472,193.2309,1800.0
2015-07-31 10:35:00,227.73,227.89,227.71,227.89,700.0,193.2819,193.4177,193.2649,193.4177,700.0
2015-07-31 10:40:00,227.9,228.09,227.65,228.09,2365.0,193.4262,193.5874,193.214,193.5874,2365.0
2015-07-31 10:45:00,228.02,228.39,227.78,228.38,2281.0,193.528,193.842,193.3243,193.8335,2281.0
2015-07-31 10:50:00,228.35,228.66,228.24,228.63,5100.0,193.8081,194.0712,193.7147,194.0457,5100.0
2015-07-31 10:55:00,228.66,228.74,228.54,228.6,6857.0,194.0712,194.1391,193.9693,194.0203,6857.0
2015-07-31 11:00:00,228.58,228.58,228.26,228.4,2200.0,194.0033,194.0033,193.7317,193.8505,2200.0
2015-07-31 11:05:00,228.51,228.53,228.5,228.53,300.0,193.9439,193.9609,193.9354,193.9609,300.0
2015-07-31 11:10:00,228.62,228.88,228.39,228.83,6606.0,194.0372,194.2579,193.842,194.2155,6606.0
2015-07-31 11:15:00,228.96,229.08,228.87,228.93,3876.0,194.3258,194.4277,194.2494,194.3003,3876.0
2015-07-31 11:20:00,228.98,229.16,228.95,228.99,6100.0,194.3428,194.4956,194.3173,194.3513,6100.0
2015-07-31 11:25:00,229.12,229.33,228.96,229.3,4100.0,194.4616,194.6398,194.3258,194.6144,4100.0
2015-07-31 11:30:00,229.35,229.87,229.27,229.71,4200.0,194.6568,195.0982,194.5889,194.9624,4200.0
2015-07-31 11:35:00,229.87,229.99,229.66,229.98,3800.0,195.0982,195.2,194.9199,195.1915,3800.0
2015-07-31 11:40:00,229.96,230.0,229.81,229.92,13650.0,195.1745,195.2085,195.0472,195.1406,13650.0
2015-07-31 11:45:00,229.98,229.98,229.68,229.79,13511.0,195.1915,195.1915,194.9369,195.0303,13511.0
2015-07-31 11:50:00,229.83,229.83,229.61,229.61,4205.0,195.0642,195.0642,194.8775,194.8775,4205.0
2015-07-31 11:55:00,229.63,229.76,229.63,229.76,1000.0,194.8945,195.0048,194.8945,195.0048,1000.0
2015-07-31 12:00:00,229.68,229.77,229.59,229.67,1373.0,194.9369,195.0133,194.8605,194.9284,1373.0
2015-07-31 12:05:00,229.61,229.72,229.55,229.55,5755.0,194.8775,194.9708,194.8266,194.8266,5755.0
2015-07-31 12:10:00,229.54,229.56,229.21,229.21,3965.0,194.8181,194.8351,194.538,194.538,3965.0
2015-07-31 12:15:00,229.21,229.38,229.11,229.11,2907.0,194.538,194.6823,194.4531,194.4531,2907.0
2015-07-31 12:20:00,229.13,229.14,229.04,229.04,900.0,194.4701,194.4786,194.3937,194.3937,900.0
2015-07-31 12:25:00,229.14,229.26,229.04,229.26,876.0,194.4786,194.5804,194.3937,194.5804,876.0
2015-07-31 12:30:00,229.3,229.3,229.17,229.18,1420.0,194.6144,194.6144,194.504,194.5125,1420.0
2015-07-31 12:35:00,229.24,229.24,228.91,228.91,3495.0,194.5635,194.5635,194.2834,194.2834,3495.0
2015-07-31 12:40:00,228.99,229.03,228.98,229.03,800.0,194.3513,194.3852,194.3428,194.3852,800.0
2015-07-31 12:45:00,229.0,229.14,229.0,229.14,1400.0,194.3598,194.4786,194.3598,194.4786,1400.0
2015-07-31 12:50:00,229.02,229.23,229.02,229.23,1100.0,194.3767,194.555,194.3767,194.555,1100.0
2015-07-31 12:55:00,229.28,229.44,229.25,229.25,1200.0,194.5974,194.7332,194.5719,194.5719,1200.0
2015-07-31 13:00:00,229.4,229.4,229.23,229.24,400.0,194.6993,194.6993,194.555,194.5635,400.0
2015-07-31 13:05:00,229.35,229.44,229.24,229.33,2787.0,194.6568,194.7332,194.5635,194.6398,2787.0
2015-07-31 13:10:00,229.51,229.52,229.31,229.51,900.0,194.7926,194.8011,194.6229,194.7926,900.0
2015-07-31 13:15:00,229.38,229.75,229.37,229.75,2400.0,194.6823,194.9963,194.6738,194.9963,2400.0
2015-07-31 13:20:00,229.73,229.75,229.61,229.73,800.0,194.9793,194.9963,194.8775,194.9793,800.0
2015-07-31 13:25:00,229.73,229.73,229.06,229.06,5750.0,194.9793,194.9793,194.4107,194.4107,5750.0
2015-07-31 13:30:00,229.05,229.06,228.7,228.8,3159.0,194.4022,194.4107,194.1051,194.19,3159.0
2015-07-31 13:35:00,228.81,228.93,228.8,228.81,1107.0,194.1985,194.3003,194.19,194.1985,1107.0
2015-07-31 13:40:00,228.94,229.27,228.94,229.27,500.0,194.3088,194.5889,194.3088,194.5889,500.0
2015-07-31 13:45:00,229.29,229.29,229.1,229.15,1500.0,194.6059,194.6059,194.4446,194.4871,1500.0
2015-07-31 13:50:00,229.33,229.33,229.14,229.18,1900.0,194.6398,194.6398,194.4786,194.5125,1900.0
2015-07-31 13:55:00,229.3,229.3,228.86,228.86,6500.0,194.6144,194.6144,194.2409,194.2409,6500.0
2015-07-31 14:00:00,228.9,229.0,228.81,228.92,9100.0,194.2749,194.3598,194.1985,194.2919,9100.0
2015-07-31 14:05:00,228.85,228.91,228.71,228.71,4350.0,194.2325,194.2834,194.1136,194.1136,4350.0
2015-07-31 14:10:00,228.76,228.83,228.65,228.82,2300.0,194.1561,194.2155,194.0627,194.207,2300.0
2015-07-31 14:15:00,228.82,228.9,228.82,228.84,1502.0,194.207,194.2749,194.207,194.224,1502.0
2015-07-31 14:20:00,228.84,228.85,228.48,228.7,6622.0,194.224,194.2325,193.9184,194.1051,6622.0
2015-07-31 14:25:00,228.7,228.73,228.66,228.73,500.0,194.1051,194.1306,194.0712,194.1306,500.0
2015-07-31 14:30:00,228.67,228.89,228.65,228.89,3801.0,194.0797,194.2664,194.0627,194.2664,3801.0
2015-07-31 14:35:00,228.69,228.79,228.67,228.67,3284.0,194.0967,194.1815,194.0797,194.0797,3284.0
2015-07-31 14:40:00,228.72,228.94,228.7,228.89,1331.0,194.1221,194.3088,194.1051,194.2664,1331.0
2015-07-31 14:45:00,228.89,228.91,228.58,228.91,5400.0,194.2664,194.2834,194.0033,194.2834,5400.0
2015-07-31 14:50:00,228.89,228.94,228.88,228.88,900.0,194.2664,194.3088,194.2579,194.2579,900.0
2015-07-31 14:55:00,228.88,228.88,228.74,228.78,3432.0,194.2579,194.2579,194.1391,194.173,3432.0
2015-07-31 15:00:00,228.82,228.92,228.71,228.72,3913.0,194.207,194.2919,194.1136,194.1221,3913.0
2015-07-31 15:05:00,228.84,228.92,228.61,228.82,6052.0,194.224,194.2919,194.0288,194.207,6052.0
2015-07-31 15:10:00,228.76,228.91,228.7,228.75,4100.0,194.1561,194.2834,194.1051,194.1476,4100.0
2015-07-31 15:15:00,228.75,228.91,228.71,228.91,2465.0,194.1476,194.2834,194.1136,194.2834,2465.0
2015-07-31 15:20:00,228.89,228.89,228.73,228.86,3096.0,194.2664,194.2664,194.1306,194.2409,3096.0
2015-07-31 15:25:00,228.79,228.83,228.59,228.68,5400.0,194.1815,194.2155,194.0118,194.0882,5400.0
2015-07-31 15:30:00,228.59,228.62,228.45,228.56,5843.0,194.0118,194.0372,193.893,193.9863,5843.0
2015-07-31 15:35:00,228.57,228.63,228.44,228.49,6714.0,193.9948,194.0457,193.8845,193.9269,6714.0
2015-07-31 15:40:00,228.49,228.67,228.49,228.67,6992.0,193.9269,194.0797,193.9269,194.0797,6992.0
2015-07-31 15:45:00,228.59,228.63,228.37,228.47,11931.0,194.0118,194.0457,193.8251,193.9099,11931.0
2015-07-31 15:50:00,228.46,228.64,228.32,228.64,10024.0,193.9014,194.0542,193.7826,194.0542,10024.0
2015-07-31 15:55:00,228.64,228.93,228.6,228.75,32306.0,194.0542,194.3003,194.0203,194.1476,32306.0
2015-08-03 09:30:00,227.29,228.5,227.29,228.45,22133.0,192.9084,193.9354,192.9084,193.893,22133.0
2015-08-03 09:35:00,228.42,228.42,226.44,226.44,4000.0,193.8675,193.8675,192.187,192.187,4000.0
2015-08-03 09:40:00,226.41,227.21,225.23,227.12,11424.0,192.1615,192.8405,191.16,192.7641,11424.0
2015-08-03 09:45:00,226.46,226.46,225.36,225.92,7897.0,192.204,192.204,191.2704,191.7457,7897.0
2015-08-03 09:50:00,225.93,226.4,225.67,225.91,5001.0,191.7542,192.1531,191.5335,191.7372,5001.0
2015-08-03 09:55:00,225.7,225.98,225.23,225.24,3815.0,191.5589,191.7966,191.16,191.1685,3815.0
2015-08-03 10:00:00,225.24,225.79,225.24,225.57,2200.0,191.1685,191.6353,191.1685,191.4486,2200.0
2015-08-03 10:05:00,225.58,225.6,225.44,225.58,2338.0,191.4571,191.4741,191.3383,191.4571,2338.0
2015-08-03 10:10:00,225.69,226.47,225.69,226.47,2400.0,191.5505,192.2125,191.5505,192.2125,2400.0
2015-08-03 10:15:00,226.31,226.31,225.61,225.61,2100.0,192.0767,192.0767,191.4826,191.4826,2100.0
2015-08-03 10:20:00,225.73,225.76,225.73,225.74,1000.0,191.5844,191.6099,191.5844,191.5929,1000.0
2015-08-03 10:25:00,225.6,225.97,225.5,225.97,2400.0,191.4741,191.7881,191.3892,191.7881,2400.0
2015-08-03 10:30:00,225.69,225.69,225.24,225.31,8000.0,191.5505,191.5505,191.1685,191.2279,8000.0
2015-08-03 10:35:00,225.28,225.33,224.96,225.12,2625.0,191.2025,191.2449,190.9309,191.0667,2625.0
2015-08-03 10:40:00,225.12,225.55,225.08,225.55,15987.0,191.0667,191.4316,191.0327,191.4316,15987.0
2015-08-03 10:45:00,225.44,225.91,225.25,225.89,14740.0,191.3383,191.7372,191.177,191.7202,14740.0
2015-08-03 10:50:00,225.92,226.18,225.82,226.06,892.0,191.7457,191.9663,191.6608,191.8645,892.0
2015-08-03 10:55:00,226.09,226.47,225.63,226.28,11677.0,191.8899,192.2125,191.4995,192.0512,11677.0
2015-08-03 11:00:00,226.14,226.14,225.73,225.88,2114.0,191.9324,191.9324,191.5844,191.7117,2114.0
2015-08-03 11:05:00,225.97,225.98,225.72,225.85,2600.0,191.7881,191.7966,191.5759,191.6863,2600.0
2015-08-03 11:10:00,225.9,225.98,225.55,225.63,4800.0,191.7287,191.7966,191.4316,191.4995,4800.0
2015-08-03 11:15:00,225.57,225.88,225.57,225.88,3508.0,191.4486,191.7117,191.4486,191.7117,3508.0
2015-08-03 11:20:00,226.02,226.19,225.89,226.18,1976.0,191.8305,191.9748,191.7202,191.9663,1976.0
2015-08-03 11:25:00,226.12,226.21,225.52,225.79,3100.0,191.9154,191.9918,191.4062,191.6353,3100.0
2015-08-03 11:30:00,225.85,225.85,225.67,225.78,500.0,191.6863,191.6863,191.5335,191.6268,500.0
2015-08-03 11:35:00,225.71,225.79,225.41,225.42,2400.0,191.5674,191.6353,191.3128,191.3213,2400.0
2015-08-03 11:40:00,225.38,225.43,225.14,225.29,2084.0,191.2873,191.3298,191.0837,191.211,2084.0
2015-08-03 11:45:00,225.13,225.31,225.01,225.1,1992.0,191.0752,191.2279,190.9733,191.0497,1992.0
2015-08-03 11:50:00,225.11,225.54,225.08,225.52,3243.0,191.0582,191.4231,191.0327,191.4062,3243.0
2015-08-03 11:55:00,225.59,225.59,225.42,225.55,400.0,191.4656,191.4656,191.3213,191.4316,400.0
2015-08-03 12:00:00,225.54,225.67,225.26,225.27,1400.0,191.4231,191.5335,191.1855,191.194,1400.0
2015-08-03 12:05:00,225.16,225.25,225.15,225.15,700.0,191.1006,191.177,191.0921,191.0921,700.0
2015-08-03 12:10:00,225.22,225.42,225.22,225.42,1714.0,191.1516,191.3213,191.1516,191.3213,1714.0
2015-08-03 12:15:00,225.21,225.21,224.98,225.1,4830.0,191.1431,191.1431,190.9479,191.0497,4830.0
2015-08-03 12:20:00,225.1,225.35,225.01,225.17,2190.0,191.0497,191.2619,190.9733,191.1091,2190.0
2015-08-03 12:25:00,225.46,225.68,225.46,225.59,1445.0,191.3552,191.542,191.3552,191.4656,1445.0
2015-08-03 12:30:00,225.6,225.6,225.29,225.29,3200.0,191.4741,191.4741,191.211,191.211,3200.0
2015-08-03 12:35:00,225.41,225.47,225.39,225.39,400.0,191.3128,191.3637,191.2958,191.2958,400.0
2015-08-03 12:40:00,225.39,225.39,225.07,225.27,3095.0,191.2958,191.2958,191.0242,191.194,3095.0
2015-08-03 12:45:00,225.28,225.28,224.9,224.96,4100.0,191.2025,191.2025,190.88,190.9309,4100.0
2015-08-03 12:50:00,224.95,225.05,224.68,224.88,3250.0,190.9224,191.0073,190.6932,190.863,3250.0
2015-08-03 12:55:00,224.87,224.87,224.87,224.87,408.0,190.8545,190.8545,190.8545,190.8545,408.0
2015-08-03 13:00:00,224.72,224.86,224.6,224.68,2900.0,190.7272,190.846,190.6253,190.6932,2900.0
2015-08-03 13:05:00,224.81,224.82,224.65,224.65,5618.0,190.8036,190.8121,190.6678,190.6678,5618.0
2015-08-03 13:10:00,224.66,224.74,224.64,224.68,1950.0,190.6763,190.7442,190.6593,190.6932,1950.0
2015-08-03 13:15:00,224.66,224.7,224.46,224.46,2500.0,190.6763,190.7102,190.5065,190.5065,2500.0
2015-08-03 13:20:00,224.48,224.86,224.48,224.74,5329.0,190.5235,190.846,190.5235,190.7442,5329.0
2015-08-03 13:25:00,224.67,224.75,224.57,224.58,900.0,190.6847,190.7526,190.5999,190.6084,900.0
2015-08-03 13:30:00,224.55,224.92,224.43,224.68,7008.0,190.5829,190.8969,190.4811,190.6932,7008.0
2015-08-03 13:35:00,224.78,224.89,224.7,224.7,500.0,190.7781,190.8715,190.7102,190.7102,500.0
2015-08-03 13:40:00,224.87,225.16,224.87,225.16,1256.0,190.8545,191.1006,190.8545,191.1006,1256.0
2015-08-03 13:45:00,225.05,225.18,224.93,225.18,2705.0,191.0073,191.1176,190.9054,191.1176,2705.0
2015-08-03 13:50:00,225.12,225.12,224.86,225.08,3200.0,191.0667,191.0667,190.846,191.0327,3200.0
2015-08-03 13:55:00,225.08,225.09,224.89,224.89,1100.0,191.0327,191.0412,190.8715,190.8715,1100.0
2015-08-03 14:00:00,224.9,224.9,224.7,224.75,1000.0,190.88,190.88,190.7102,190.7526,1000.0
2015-08-03 14:05:00,224.79,224.93,224.79,224.88,3417.0,190.7866,190.9054,190.7866,190.863,3417.0
2015-08-03 14:10:00,224.75,224.96,224.64,224.96,5803.0,190.7526,190.9309,190.6593,190.9309,5803.0
2015-08-03 14:15:00,224.98,225.0,224.66,224.66,2300.0,190.9479,190.9648,190.6763,190.6763,2300.0
2015-08-03 14:20:00,224.63,224.75,224.55,224.66,2550.0,190.6508,190.7526,190.5829,190.6763,2550.0
2015-08-03 14:25:00,224.6,224.64,224.43,224.64,4544.0,190.6253,190.6593,190.4811,190.6593,4544.0
2015-08-03 14:30:00,224.64,224.64,224.29,224.38,2100.0,190.6593,190.6593,190.3622,190.4386,2100.0
2015-08-03 14:35:00,224.38,224.44,224.25,224.44,3200.0,190.4386,190.4895,190.3283,190.4895,3200.0
2015-08-03 14:40:00,224.49,224.54,224.21,224.21,2625.0,190.532,190.5744,190.2943,190.2943,2625.0
2015-08-03 14:45:00,224.21,224.28,223.95,224.01,4100.0,190.2943,190.3537,190.0737,190.1246,4100.0
2015-08-03 14:50:00,224.02,224.13,223.98,223.98,1500.0,190.1331,190.2264,190.0991,190.0991,1500.0
2015-08-03 14:55:00,224.02,224.16,223.9,224.16,5166.0,190.1331,190.2519,190.0312,190.2519,5166.0
2015-08-03 15:00:00,224.2,224.28,224.11,224.22,1900.0,190.2858,190.3537,190.2095,190.3028,1900.0
2015-08-03 15:05:00,224.31,224.31,224.04,224.27,2344.0,190.3792,190.3792,190.15,190.3453,2344.0
2015-08-03 15:10:00,224.23,224.31,224.03,224.3,2290.0,190.3113,190.3792,190.1416,190.3707,2290.0
2015-08-03 15:15:00,224.29,224.39,224.18,224.39,2407.0,190.3622,190.4471,190.2689,190.4471,2407.0
2015-08-03 15:20:00,224.24,224.38,224.19,224.33,1700.0,190.3198,190.4386,190.2774,190.3962,1700.0
2015-08-03 15:25:00,224.35,224.54,224.35,224.54,4613.0,190.4132,190.5744,190.4132,190.5744,4613.0
2015-08-03 15:30:00,224.64,224.66,224.2,224.4,5270.0,190.6593,190.6763,190.2858,190.4556,5270.0
2015-08-03 15:35:00,224.42,224.63,224.39,224.63,2870.0,190.4726,190.6508,190.4471,190.6508,2870.0
2015-08-03 15:40:00,224.63,224.79,224.6,224.79,4428.0,190.6508,190.7866,190.6253,190.7866,4428.0
2015-08-03 15:45:00,224.73,224.73,224.49,224.68,3177.0,190.7357,190.7357,190.532,190.6932,3177.0
2015-08-03 15:50:00,224.67,224.71,224.44,224.63,9255.0,190.6847,190.7187,190.4895,190.6508,9255.0
2015-08-03 15:55:00,224.67,225.07,224.66,224.87,19495.0,190.6847,191.0242,190.6763,190.8545,19495.0
2015-08-04 09:30:00,225.48,225.84,224.85,225.14,4022.0,191.3722,191.6778,190.8375,191.0837,4022.0
2015-08-04 09:35:00,225.84,226.26,225.59,226.26,1606.0,191.6778,192.0342,191.4656,192.0342,1606.0
2015-08-04 09:40:00,226.62,226.87,226.38,226.46,4214.0,192.3398,192.552,192.1361,192.204,4214.0
2015-08-04 09:45:00,226.44,227.51,226.44,227.35,1760.0,192.187,193.0951,192.187,192.9594,1760.0
2015-08-04 09:50:00,227.51,227.52,226.85,227.0,6144.0,193.0951,193.1036,192.535,192.6623,6144.0
2015-08-04 09:55:00,226.98,226.98,226.67,226.68,2600.0,192.6453,192.6453,192.3822,192.3907,2600.0
2015-08-04 10:00:00,226.73,226.73,225.88,225.95,1900.0,192.4331,192.4331,191.7117,191.7711,1900.0
2015-08-04 10:05:00,226.12,226.73,226.03,226.63,1325.0,191.9154,192.4331,191.839,192.3483,1325.0
2015-08-04 10:10:00,226.63,227.52,226.6,227.37,9971.0,192.3483,193.1036,192.3228,192.9763,9971.0
2015-08-04 10:15:00,227.18,227.18,226.88,227.06,3300.0,192.8151,192.8151,192.5604,192.7132,3300.0
2015-08-04 10:20:00,227.0,227.0,226.71,226.71,1200.0,192.6623,192.6623,192.4162,192.4162,1200.0
2015-08-04 10:25:00,226.69,227.18,226.69,226.9,5078.0,192.3992,192.8151,192.3992,192.5774,5078.0
2015-08-04 10:30:00,226.9,227.15,226.9,227.15,1488.0,192.5774,192.7896,192.5774,192.7896,1488.0
2015-08-04 10:35:00,227.15,227.17,226.92,226.92,2600.0,192.7896,192.8066,192.5944,192.5944,2600.0
2015-08-04 10:40:00,226.93,226.93,226.64,226.65,2100.0,192.6029,192.6029,192.3568,192.3652,2100.0
2015-08-04 10:45:00,226.76,227.15,226.76,226.84,5136.0,192.4586,192.7896,192.4586,192.5265,5136.0
2015-08-04 10:50:00,227.03,227.1,226.91,227.03,1200.0,192.6878,192.7472,192.5859,192.6878,1200.0
2015-08-04 10:55:00,227.3,227.3,226.64,226.92,3930.0,192.9169,192.9169,192.3568,192.5944,3930.0
2015-08-04 11:00:00,226.67,227.0,226.65,226.99,3000.0,192.3822,192.6623,192.3652,192.6538,3000.0
2015-08-04 11:05:00,227.14,227.41,227.14,227.41,1000.0,192.7811,193.0103,192.7811,193.0103,1000.0
2015-08-04 11:10:00,227.33,227.67,227.32,227.66,2201.0,192.9424,193.2309,192.9339,193.2225,2201.0
2015-08-04 11:15:00,227.69,227.69,227.15,227.15,2307.0,193.2479,193.2479,192.7896,192.7896,2307.0
2015-08-04 11:20:00,227.13,227.35,227.01,227.01,1300.0,192.7726,192.9594,192.6708,192.6708,1300.0
2015-08-04 11:25:00,226.96,227.01,226.61,226.7,1513.0,192.6283,192.6708,192.3313,192.4077,1513.0
2015-08-04 11:30:00,226.75,226.88,226.41,226.41,4000.0,192.4501,192.5604,192.1615,192.1615,4000.0
2015-08-04 11:35:00,226.49,226.49,226.34,226.44,300.0,192.2294,192.2294,192.1021,192.187,300.0
2015-08-04 11:40:00,226.52,226.63,226.41,226.49,1245.0,192.2549,192.3483,192.1615,192.2294,1245.0
2015-08-04 11:45:00,226.49,226.8,226.49,226.74,2930.0,192.2294,192.4925,192.2294,192.4416,2930.0
2015-08-04 11:50:00,226.69,226.82,226.59,226.8,1700.0,192.3992,192.5095,192.3143,192.4925,1700.0
2015-08-04 11:55:00,226.91,226.95,226.82,226.86,3603.0,192.5859,192.6199,192.5095,192.5435,3603.0
2015-08-04 12:00:00,226.86,227.08,226.85,226.92,1562.0,192.5435,192.7302,192.535,192.5944,1562.0
2015-08-04 12:05:00,226.83,227.15,226.83,226.83,1100.0,192.518,192.7896,192.518,192.518,1100.0
2015-08-04 12:10:00,226.83,227.03,226.83,226.97,1400.0,192.518,192.6878,192.518,192.6368,1400.0
2015-08-04 12:15:00,226.98,226.98,226.83,226.88,5956.0,192.6453,192.6453,192.518,192.5604,5956.0
2015-08-04 12:20:00,226.86,226.86,226.63,226.63,3341.0,192.5435,192.5435,192.3483,192.3483,3341.0
2015-08-04 12:25:00,226.55,226.55,226.46,226.46,400.0,192.2804,192.2804,192.204,192.204,400.0
2015-08-04 12:30:00,226.38,226.41,226.07,226.14,2602.0,192.1361,192.1615,191.873,191.9324,2602.0
2015-08-04 12:35:00,226.19,226.25,225.91,225.91,8220.0,191.9748,192.0257,191.7372,191.7372,8220.0
2015-08-04 12:40:00,225.95,226.08,225.86,225.92,7400.0,191.7711,191.8815,191.6947,191.7457,7400.0
2015-08-04 12:45:00,226.04,226.13,225.98,226.12,2300.0,191.8475,191.9239,191.7966,191.9154,2300.0
2015-08-04 12:50:00,226.12,226.12,226.12,226.12,600.0,191.9154,191.9154,191.9154,191.9154,600.0
2015-08-04 12:55:00,226.08,226.09,226.08,226.09,1200.0,191.8815,191.8899,191.8815,191.8899,1200.0
2015-08-04 13:00:00,226.04,226.04,225.74,225.74,1081.0,191.8475,191.8475,191.5929,191.5929,1081.0
2015-08-04 13:05:00,225.78,225.92,225.75,225.89,2358.0,191.6268,191.7457,191.6014,191.7202,2358.0
2015-08-04 13:10:00,225.96,226.01,225.95,225.97,2100.0,191.7796,191.8221,191.7711,191.7881,2100.0
2015-08-04 13:15:00,226.05,226.34,226.05,226.34,2250.0,191.856,192.1021,191.856,192.1021,2250.0
2015-08-04 13:20:00,226.34,226.56,226.33,226.53,2226.0,192.1021,192.2889,192.0936,192.2634,2226.0
2015-08-04 13:25:00,226.55,226.56,226.5,226.56,700.0,192.2804,192.2889,192.2379,192.2889,700.0
2015-08-04 13:30:00,226.5,226.81,226.49,226.81,2700.0,192.2379,192.501,192.2294,192.501,2700.0
2015-08-04 13:35:00,226.79,226.82,226.68,226.78,2646.0,192.4841,192.5095,192.3907,192.4756,2646.0
2015-08-04 13:40:00,226.65,226.65,226.29,226.47,2126.0,192.3652,192.3652,192.0597,192.2125,2126.0
2015-08-04 13:45:00,226.44,226.45,226.04,226.04,1581.0,192.187,192.1955,191.8475,191.8475,1581.0
2015-08-04 13:50:00,225.99,226.05,225.85,225.94,1172.0,191.8051,191.856,191.6863,191.7626,1172.0
2015-08-04 13:55:00,225.88,226.16,225.85,226.05,9456.0,191.7117,191.9494,191.6863,191.856,9456.0
2015-08-04 14:00:00,225.96,226.11,225.89,225.93,7230.0,191.7796,191.9069,191.7202,191.7542,7230.0
2015-08-04 14:05:00,225.97,226.14,225.83,225.83,8997.0,191.7881,191.9324,191.6693,191.6693,8997.0
2015-08-04 14:10:00,225.78,225.82,225.39,225.39,3410.0,191.6268,191.6608,191.2958,191.2958,3410.0
2015-08-04 14:15:00,225.43,225.52,225.38,225.52,2648.0,191.3298,191.4062,191.2873,191.4062,2648.0
2015-08-04 14:20:00,225.85,225.86,225.53,225.56,3879.0,191.6863,191.6947,191.4147,191.4401,3879.0
2015-08-04 14:25:00,225.46,225.53,225.3,225.3,3273.0,191.3552,191.4147,191.2195,191.2195,3273.0
2015-08-04 14:30:00,225.3,225.39,225.26,225.39,2204.0,191.2195,191.2958,191.1855,191.2958,2204.0
2015-08-04 14:35:00,225.44,226.13,225.44,226.06,5586.0,191.3383,191.9239,191.3383,191.8645,5586.0
2015-08-04 14:40:00,226.06,226.12,225.83,226.01,4075.0,191.8645,191.9154,191.6693,191.8221,4075.0
2015-08-04 14:45:00,226.13,226.3,226.13,226.3,1000.0,191.9239,192.0682,191.9239,192.0682,1000.0
2015-08-04 14:50:00,226.29,226.46,226.25,226.25,4022.0,192.0597,192.204,192.0257,192.0257,4022.0
2015-08-04 14:55:00,226.01,226.08,225.83,226.04,2400.0,191.8221,191.8815,191.6693,191.8475,2400.0
2015-08-04 15:00:00,226.06,226.13,225.89,225.99,3763.0,191.8645,191.9239,191.7202,191.8051,3763.0
2015-08-04 15:05:00,225.98,225.98,225.84,225.98,3244.0,191.7966,191.7966,191.6778,191.7966,3244.0
2015-08-04 15:10:00,225.92,225.95,225.67,225.67,2121.0,191.7457,191.7711,191.5335,191.5335,2121.0
2015-08-04 15:15:00,225.67,225.81,225.51,225.56,3915.0,191.5335,191.6523,191.3977,191.4401,3915.0
2015-08-04 15:20:00,225.57,225.88,225.57,225.88,3400.0,191.4486,191.7117,191.4486,191.7117,3400.0
2015-08-04 15:25:00,225.91,226.03,225.75,225.83,4600.0,191.7372,191.839,191.6014,191.6693,4600.0
2015-08-04 15:30:00,225.8,226.11,225.8,226.07,6334.0,191.6438,191.9069,191.6438,191.873,6334.0
2015-08-04 15:35:00,226.07,226.21,226.06,226.08,8242.0,191.873,191.9918,191.8645,191.8815,8242.0
2015-08-04 15:40:00,226.01,226.08,225.85,225.88,7165.0,191.8221,191.8815,191.6863,191.7117,7165.0
2015-08-04 15:45:00,225.88,226.09,225.88,226.09,8573.0,191.7117,191.8899,191.7117,191.8899,8573.0
2015-08-04 15:50:00,226.08,226.11,225.98,226.01,7958.0,191.8815,191.9069,191.7966,191.8221,7958.0
2015-08-04 15:55:00,225.96,226.28,225.85,226.19,18481.0,191.7796,192.0512,191.6863,191.9748,18481.0
2015-08-05 09:30:00,227.52,228.18,226.0,226.01,3568.0,193.1036,193.6638,191.8136,191.8221,3568.0
2015-08-05 09:35:00,226.0,227.23,226.0,227.23,9748.0,191.8136,192.8575,191.8136,192.8575,9748.0
2015-08-05 09:40:00,226.79,227.23,226.0,226.0,1900.0,192.4841,192.8575,191.8136,191.8136,1900.0
2015-08-05 09:45:00,226.41,226.41,225.85,226.01,8000.0,192.1615,192.1615,191.6863,191.8221,8000.0
2015-08-05 09:50:00,226.01,226.23,225.31,225.31,6009.0,191.8221,192.0088,191.2279,191.2279,6009.0
2015-08-05 09:55:00,225.31,225.45,224.75,224.78,20797.0,191.2279,191.3468,190.7526,190.7781,20797.0
2015-08-05 10:00:00,224.98,225.9,224.81,225.9,13280.0,190.9479,191.7287,190.8036,191.7287,13280.0
2015-08-05 10:05:00,225.9,226.18,225.9,226.13,2777.0,191.7287,191.9663,191.7287,191.9239,2777.0
2015-08-05 10:10:00,226.0,226.44,225.9,225.94,6272.0,191.8136,192.187,191.7287,191.7626,6272.0
2015-08-05 10:15:00,226.05,226.35,225.9,226.14,6050.0,191.856,192.1106,191.7287,191.9324,6050.0
2015-08-05 10:20:00,226.16,226.97,226.15,226.59,5889.0,191.9494,192.6368,191.9409,192.3143,5889.0
2015-08-05 10:25:00,226.7,227.15,226.7,227.15,2755.0,192.4077,192.7896,192.4077,192.7896,2755.0
2015-08-05 10:30:00,227.18,227.6,227.13,227.32,4917.0,192.8151,193.1715,192.7726,192.9339,4917.0
2015-08-05 10:35:00,227.5,227.73,227.32,227.66,1900.0,193.0867,193.2819,192.9339,193.2225,1900.0
2015-08-05 10:40:00,227.57,227.72,227.54,227.57,3700.0,193.1461,193.2734,193.1206,193.1461,3700.0
2015-08-05 10:45:00,226.95,227.22,226.95,227.17,549.0,192.6199,192.849,192.6199,192.8066,549.0
2015-08-05 10:50:00,226.95,227.26,226.95,227.22,5175.0,192.6199,192.883,192.6199,192.849,5175.0
2015-08-05 10:55:00,226.9,227.06,226.9,227.06,449.0,192.5774,192.7132,192.5774,192.7132,449.0
2015-08-05 11:00:00,227.08,227.45,226.98,227.1,5386.0,192.7302,193.0442,192.6453,192.7472,5386.0
2015-08-05 11:05:00,227.32,227.32,226.95,227.17,683.0,192.9339,192.9339,192.6199,192.8066,683.0
2015-08-05 11:10:00,227.01,227.28,226.9,227.28,3100.0,192.6708,192.8999,192.5774,192.8999,3100.0
2015-08-05 11:15:00,227.29,227.59,227.19,227.47,3345.0,192.9084,193.163,192.8236,193.0612,3345.0
2015-08-05 11:20:00,227.47,227.85,227.36,227.78,2990.0,193.0612,193.3837,192.9678,193.3243,2990.0
2015-08-05 11:25:00,227.84,228.01,227.78,227.8,2175.0,193.3752,193.5195,193.3243,193.3413,2175.0
2015-08-05 11:30:00,227.8,227.82,227.8,227.81,1047.0,193.3413,193.3583,193.3413,193.3498,1047.0
2015-08-05 11:35:00,227.81,227.86,227.43,227.58,3387.0,193.3498,193.3922,193.0273,193.1546,3387.0
2015-08-05 11:40:00,227.69,227.69,227.27,227.39,1422.0,193.2479,193.2479,192.8915,192.9933,1422.0
2015-08-05 11:45:00,227.25,227.58,227.25,227.58,3482.0,192.8745,193.1546,192.8745,193.1546,3482.0
2015-08-05 11:50:00,227.65,227.67,227.1,227.1,2600.0,193.214,193.2309,192.7472,192.7472,2600.0
2015-08-05 11:55:00,227.27,227.27,226.67,226.67,4286.0,192.8915,192.8915,192.3822,192.3822,4286.0
2015-08-05 12:00:00,226.74,227.1,226.73,227.1,1600.0,192.4416,192.7472,192.4331,192.7472,1600.0
2015-08-05 12:05:00,227.1,227.13,227.06,227.12,1220.0,192.7472,192.7726,192.7132,192.7641,1220.0
2015-08-05 12:10:00,227.05,227.23,227.01,227.19,3612.0,192.7047,192.8575,192.6708,192.8236,3612.0
2015-08-05 12:15:00,226.99,227.02,226.46,226.56,4500.0,192.6538,192.6793,192.204,192.2889,4500.0
2015-08-05 12:20:00,226.61,227.03,226.61,226.96,7095.0,192.3313,192.6878,192.3313,192.6283,7095.0
2015-08-05 12:25:00,226.81,226.81,226.76,226.77,600.0,192.501,192.501,192.4586,192.4671,600.0
2015-08-05 12:30:00,226.85,226.95,226.38,226.41,5358.0,192.535,192.6199,192.1361,192.1615,5358.0
2015-08-05 12:35:00,226.35,226.81,226.35,226.79,1100.0,192.1106,192.501,192.1106,192.4841,1100.0
2015-08-05 12:40:00,226.79,226.82,226.58,226.82,1400.0,192.4841,192.5095,192.3058,192.5095,1400.0
2015-08-05 12:45:00,226.82,227.2,226.82,226.98,2100.0,192.5095,192.832,192.5095,192.6453,2100.0
2015-08-05 12:50:00,227.19,227.19,226.57,226.57,7574.0,192.8236,192.8236,192.2973,192.2973,7574.0
2015-08-05 12:55:00,226.82,227.28,226.82,227.28,1845.0,192.5095,192.8999,192.5095,192.8999,1845.0
2015-08-05 13:00:00,227.28,227.28,226.68,226.68,2617.0,192.8999,192.8999,192.3907,192.3907,2617.0
2015-08-05 13:05:00,226.8,227.02,226.65,226.97,1850.0,192.4925,192.6793,192.3652,192.6368,1850.0
2015-08-05 13:10:00,226.77,226.87,226.55,226.55,1517.0,192.4671,192.552,192.2804,192.2804,1517.0
2015-08-05 13:15:00,226.49,226.52,226.27,226.49,2000.0,192.2294,192.2549,192.0427,192.2294,2000.0
2015-08-05 13:20:00,226.49,226.49,226.13,226.2,2200.0,192.2294,192.2294,191.9239,191.9833,2200.0
2015-08-05 13:25:00,226.34,226.7,226.34,226.7,1838.0,192.1021,192.4077,192.1021,192.4077,1838.0
2015-08-05 13:30:00,226.79,226.79,226.33,226.33,2022.0,192.4841,192.4841,192.0936,192.0936,2022.0
2015-08-05 13:35:00,226.24,226.83,226.24,226.64,2351.0,192.0173,192.518,192.0173,192.3568,2351.0
2015-08-05 13:40:00,226.67,226.92,226.61,226.91,2457.0,192.3822,192.5944,192.3313,192.5859,2457.0
2015-08-05 13:45:00,226.91,226.91,226.66,226.8,2113.0,192.5859,192.5859,192.3737,192.4925,2113.0
2015-08-05 13:50:00,226.8,226.8,226.47,226.47,1800.0,192.4925,192.4925,192.2125,192.2125,1800.0
2015-08-05 13:55:00,226.55,227.36,226.55,226.99,6002.0,192.2804,192.9678,192.2804,192.6538,6002.0
2015-08-05 14:00:00,227.02,227.25,227.02,227.06,900.0,192.6793,192.8745,192.6793,192.7132,900.0
2015-08-05 14:05:00,227.06,227.26,227.06,227.06,1000.0,192.7132,192.883,192.7132,192.7132,1000.0
2015-08-05 14:10:00,227.07,227.16,226.69,226.69,3100.0,192.7217,192.7981,192.3992,192.3992,3100.0
2015-08-05 14:15:00,226.89,227.13,226.89,226.93,1728.0,192.5689,192.7726,192.5689,192.6029,1728.0
2015-08-05 14:20:00,227.04,227.23,226.92,227.13,2827.0,192.6962,192.8575,192.5944,192.7726,2827.0
2015-08-05 14:25:00,227.32,227.39,227.12,227.17,3560.0,192.9339,192.9933,192.7641,192.8066,3560.0
2015-08-05 14:30:00,227.09,227.34,227.09,227.33,4067.0,192.7387,192.9509,192.7387,192.9424,4067.0
2015-08-05 14:35:00,227.31,227.59,227.2,227.58,9105.0,192.9254,193.163,192.832,193.1546,9105.0
2015-08-05 14:40:00,227.55,228.02,227.55,227.78,27894.0,193.1291,193.528,193.1291,193.3243,27894.0
2015-08-05 14:45:00,227.81,227.92,227.23,227.51,18272.0,193.3498,193.4431,192.8575,193.0951,18272.0
2015-08-05 14:50:00,227.55,227.55,227.13,227.15,12500.0,193.1291,193.1291,192.7726,192.7896,12500.0
2015-08-05 14:55:00,227.18,227.27,227.02,227.06,10769.0,192.8151,192.8915,192.6793,192.7132,10769.0
2015-08-05 15:00:00,227.02,227.66,226.9,227.35,15587.0,192.6793,193.2225,192.5774,192.9594,15587.0
2015-08-05 15:05:00,227.35,227.58,227.35,227.5,900.0,192.9594,193.1546,192.9594,193.0867,900.0
2015-08-05 15:10:00,227.61,227.97,227.4,227.62,12845.0,193.18,193.4856,193.0018,193.1885,12845.0
2015-08-05 15:15:00,227.51,227.68,227.35,227.35,9141.0,193.0951,193.2394,192.9594,192.9594,9141.0
2015-08-05 15:20:00,227.2,227.63,227.2,227.63,2786.0,192.832,193.197,192.832,193.197,2786.0
2015-08-05 15:25:00,227.51,227.59,227.34,227.52,3941.0,193.0951,193.163,192.9509,193.1036,3941.0
2015-08-05 15:30:00,227.41,227.5,227.25,227.29,10628.0,193.0103,193.0867,192.8745,192.9084,10628.0
2015-08-05 15:35:00,227.27,227.44,227.26,227.26,3046.0,192.8915,193.0357,192.883,192.883,3046.0
2015-08-05 15:40:00,227.26,227.43,227.1,227.13,7462.0,192.883,193.0273,192.7472,192.7726,7462.0
2015-08-05 15:45:00,227.08,227.4,227.07,227.39,8776.0,192.7302,193.0018,192.7217,192.9933,8776.0
2015-08-05 15:50:00,227.41,227.41,227.05,227.06,5432.0,193.0103,193.0103,192.7047,192.7132,5432.0
2015-08-05 15:55:00,227.06,227.23,227.05,227.08,19737.0,192.7132,192.8575,192.7047,192.7302,19737.0
2015-08-06 09:30:00,226.64,226.96,226.15,226.15,7611.0,193.3523,193.6253,192.9342,192.9342,7611.0
2015-08-06 09:35:00,226.01,226.01,224.57,224.82,3184.0,192.8148,192.8148,191.5863,191.7996,3184.0
2015-08-06 09:40:00,225.15,225.49,225.05,225.05,3700.0,192.0811,192.3712,191.9958,191.9958,3700.0
2015-08-06 09:45:00,225.12,225.91,225.1,225.78,1911.0,192.0555,192.7295,192.0385,192.6186,1911.0
2015-08-06 09:50:00,225.71,225.71,225.4,225.4,1400.0,192.5589,192.5589,192.2944,192.2944,1400.0
2015-08-06 09:55:00,225.03,226.05,225.02,225.89,10139.0,191.9787,192.8489,191.9702,192.7124,10139.0
2015-08-06 10:00:00,226.16,226.16,225.3,225.76,1445.0,192.9428,192.9428,192.2091,192.6015,1445.0
2015-08-06 10:05:00,225.65,226.19,225.65,226.19,2200.0,192.5077,192.9684,192.5077,192.9684,2200.0
2015-08-06 10:10:00,226.2,226.66,226.2,226.59,4631.0,192.9769,193.3693,192.9769,193.3096,4631.0
2015-08-06 10:15:00,226.72,226.72,226.34,226.5,3581.0,193.4205,193.4205,193.0963,193.2328,3581.0
2015-08-06 10:20:00,226.42,226.42,225.54,225.54,5000.0,193.1646,193.1646,192.4138,192.4138,5000.0
2015-08-06 10:25:00,225.6,225.75,225.23,225.23,1400.0,192.465,192.593,192.1494,192.1494,1400.0
2015-08-06 10:30:00,225.23,225.47,225.11,225.37,2900.0,192.1494,192.3541,192.047,192.2688,2900.0
2015-08-06 10:35:00,225.64,226.01,225.61,225.81,5000.0,192.4991,192.8148,192.4736,192.6442,5000.0
2015-08-06 10:40:00,225.81,225.9,225.73,225.76,1100.0,192.6442,192.721,192.5759,192.6015,1100.0
2015-08-06 10:45:00,225.81,226.2,225.79,226.01,1700.0,192.6442,192.9769,192.6271,192.8148,1700.0
2015-08-06 10:50:00,226.28,226.29,226.01,226.02,3302.0,193.0451,193.0537,192.8148,192.8233,3302.0
2015-08-06 10:55:00,226.04,226.28,225.99,226.27,2000.0,192.8404,193.0451,192.7977,193.0366,2000.0
2015-08-06 11:00:00,226.34,226.34,225.81,225.81,2284.0,193.0963,193.0963,192.6442,192.6442,2284.0
2015-08-06 11:05:00,226.02,226.06,225.93,226.01,3900.0,192.8233,192.8575,192.7466,192.8148,3900.0
2015-08-06 11:10:00,225.93,225.93,225.88,225.88,200.0,192.7466,192.7466,192.7039,192.7039,200.0
2015-08-06 11:15:00,225.8,226.13,225.77,226.09,3075.0,192.6356,192.9172,192.6101,192.8831,3075.0
2015-08-06 11:20:00,226.11,226.43,226.11,226.31,1716.0,192.9001,193.1731,192.9001,193.0707,1716.0
2015-08-06 11:25:00,226.33,226.49,226.05,226.05,4194.0,193.0878,193.2243,192.8489,192.8489,4194.0
2015-08-06 11:30:00,226.05,226.16,226.05,226.13,1860.0,192.8489,192.9428,192.8489,192.9172,1860.0
2015-08-06 11:35:00,225.91,225.91,225.81,225.81,1400.0,192.7295,192.7295,192.6442,192.6442,1400.0
2015-08-06 11:40:00,225.89,226.17,225.77,226.05,1716.0,192.7124,192.9513,192.6101,192.8489,1716.0
2015-08-06 11:45:00,226.1,226.26,226.1,226.24,1425.0,192.8916,193.0281,192.8916,193.011,1425.0
2015-08-06 11:50:00,226.24,226.36,225.99,225.99,4656.0,193.011,193.1134,192.7977,192.7977,4656.0
2015-08-06 11:55:00,225.99,225.99,225.73,225.73,634.0,192.7977,192.7977,192.5759,192.5759,634.0
2015-08-06 12:00:00,225.84,226.0,225.66,225.66,3640.0,192.6698,192.8063,192.5162,192.5162,3640.0
2015-08-06 12:05:00,225.79,226.33,225.79,226.14,2500.0,192.6271,193.0878,192.6271,192.9257,2500.0
2015-08-06 12:10:00,225.79,226.12,225.79,225.99,1700.0,192.6271,192.9086,192.6271,192.7977,1700.0
2015-08-06 12:15:00,226.16,226.16,225.89,226.01,2000.0,192.9428,192.9428,192.7124,192.8148,2000.0
2015-08-06 12:20:00,226.11,226.5,226.11,226.36,5205.0,192.9001,193.2328,192.9001,193.1134,5205.0
2015-08-06 12:25:00,226.38,226.71,226.38,226.67,2738.0,193.1305,193.412,193.1305,193.3779,2738.0
2015-08-06 12:30:00,226.39,226.42,226.12,226.16,1700.0,193.139,193.1646,192.9086,192.9428,1700.0
2015-08-06 12:35:00,226.29,226.37,226.17,226.26,1806.0,193.0537,193.1219,192.9513,193.0281,1806.0
2015-08-06 12:40:00,226.26,226.55,226.19,226.19,3799.0,193.0281,193.2755,192.9684,192.9684,3799.0
2015-08-06 12:45:00,226.15,226.4,226.15,226.4,850.0,192.9342,193.1475,192.9342,193.1475,850.0
2015-08-06 12:50:00,226.68,226.68,226.42,226.45,2065.0,193.3864,193.3864,193.1646,193.1902,2065.0
2015-08-06 12:55:00,226.39,226.58,226.27,226.58,4945.0,193.139,193.3011,193.0366,193.3011,4945.0
2015-08-06 13:00:00,226.54,226.9,226.54,226.9,5909.0,193.267,193.5741,193.267,193.5741,5909.0
2015-08-06 13:05:00,226.87,227.13,226.78,226.84,4364.0,193.5485,193.7703,193.4717,193.5229,4364.0
2015-08-06 13:10:00,226.83,227.03,226.73,226.94,2145.0,193.5144,193.685,193.4291,193.6082,2145.0
2015-08-06 13:15:00,226.8,226.94,226.8,226.94,2100.0,193.4888,193.6082,193.4888,193.6082,2100.0
2015-08-06 13:20:00,227.04,227.62,227.04,227.47,4002.0,193.6935,194.1883,193.6935,194.0604,4002.0
2015-08-06 13:25:00,227.5,227.5,226.89,226.98,2749.0,194.086,194.086,193.5656,193.6423,2749.0
2015-08-06 13:30:00,226.91,226.91,226.77,226.77,649.0,193.5826,193.5826,193.4632,193.4632,649.0
2015-08-06 13:35:00,226.77,226.94,226.77,226.94,3557.0,193.4632,193.6082,193.4632,193.6082,3557.0
2015-08-06 13:40:00,226.75,226.76,226.57,226.69,500.0,193.4461,193.4546,193.2926,193.3949,500.0
2015-08-06 13:45:00,226.82,226.93,226.6,226.81,5175.0,193.5058,193.5997,193.3181,193.4973,5175.0
2015-08-06 13:50:00,226.75,226.79,226.28,226.28,2700.0,193.4461,193.4802,193.0451,193.0451,2700.0
2015-08-06 13:55:00,226.2,226.24,226.09,226.14,2982.0,192.9769,193.011,192.8831,192.9257,2982.0
2015-08-06 14:00:00,226.07,226.19,225.97,225.98,4680.0,192.866,192.9684,192.7807,192.7892,4680.0
2015-08-06 14:05:00,225.9,226.2,225.9,226.14,1550.0,192.721,192.9769,192.721,192.9257,1550.0
2015-08-06 14:10:00,226.15,226.41,226.15,226.27,2208.0,192.9342,193.1561,192.9342,193.0366,2208.0
2015-08-06 14:15:00,226.36,226.4,226.15,226.39,5775.0,193.1134,193.1475,192.9342,193.139,5775.0
2015-08-06 14:20:00,226.44,226.52,226.39,226.48,2388.0,193.1816,193.2499,193.139,193.2158,2388.0
2015-08-06 14:25:00,226.54,226.67,226.54,226.63,3985.0,193.267,193.3779,193.267,193.3437,3985.0
2015-08-06 14:30:00,226.67,226.7,226.31,226.31,2851.0,193.3779,193.4035,193.0707,193.0707,2851.0
2015-08-06 14:35:00,226.29,226.59,226.15,226.45,5343.0,193.0537,193.3096,192.9342,193.1902,5343.0
2015-08-06 14:40:00,226.35,226.43,226.29,226.33,1288.0,193.1049,193.1731,193.0537,193.0878,1288.0
2015-08-06 14:45:00,226.35,226.37,226.3,226.32,4496.0,193.1049,193.1219,193.0622,193.0793,4496.0
2015-08-06 14:50:00,226.31,226.31,226.12,226.28,1005.0,193.0707,193.0707,192.9086,193.0451,1005.0
2015-08-06 14:55:00,226.31,226.31,226.13,226.16,2336.0,193.0707,193.0707,192.9172,192.9428,2336.0
2015-08-06 15:00:00,226.13,226.45,226.07,226.32,6421.0,192.9172,193.1902,192.866,193.0793,6421.0
2015-08-06 15:05:00,226.34,226.39,226.02,226.02,4040.0,193.0963,193.139,192.8233,192.8233,4040.0
2015-08-06 15:10:00,226.08,226.35,226.05,226.05,6198.0,192.8745,193.1049,192.8489,192.8489,6198.0
2015-08-06 15:15:00,226.13,226.55,226.09,226.29,6250.0,192.9172,193.2755,192.8831,193.0537,6250.0
2015-08-06 15:20:00,226.35,226.49,226.25,226.25,4200.0,193.1049,193.2243,193.0196,193.0196,4200.0
2015-08-06 15:25:00,226.22,226.44,226.08,226.23,8912.0,192.994,193.1816,192.8745,193.0025,8912.0
2015-08-06 15:30:00,226.18,226.22,226.09,226.22,3649.0,192.9598,192.994,192.8831,192.994,3649.0
2015-08-06 15:35:00,226.14,226.21,225.97,226.12,6774.0,192.9257,192.9854,192.7807,192.9086,6774.0
2015-08-06 15:40:00,226.17,226.39,226.12,226.3,8906.0,192.9513,193.139,192.9086,193.0622,8906.0
2015-08-06 15:45:00,226.28,226.47,226.17,226.24,12165.0,193.0451,193.2072,192.9513,193.011,12165.0
2015-08-06 15:50:00,226.23,226.28,225.93,226.06,6027.0,193.0025,193.0451,192.7466,192.8575,6027.0
2015-08-06 15:55:00,226.0,226.22,225.92,226.12,21829.0,192.8063,192.994,192.738,192.9086,21829.0
2015-08-07 09:30:00,225.62,225.93,225.59,225.61,2223.0,192.4821,192.7466,192.4565,192.4736,2223.0
2015-08-07 09:35:00,225.59,226.68,225.59,226.23,1800.0,192.4565,193.3864,192.4565,193.0025,1800.0
2015-08-07 09:40:00,227.07,227.29,226.36,226.55,3723.0,193.7191,193.9068,193.1134,193.2755,3723.0
2015-08-07 09:45:00,226.52,226.52,225.73,225.77,2250.0,193.2499,193.2499,192.5759,192.6101,2250.0
2015-08-07 09:50:00,225.73,225.98,225.73,225.98,2200.0,192.5759,192.7892,192.5759,192.7892,2200.0
2015-08-07 09:55:00,226.15,226.3,226.03,226.19,3721.0,192.9342,193.0622,192.8319,192.9684,3721.0
2015-08-07 10:00:00,226.43,226.78,226.0,226.36,8031.0,193.1731,193.4717,192.8063,193.1134,8031.0
2015-08-07 10:05:00,226.14,226.14,225.76,225.8,1600.0,192.9257,192.9257,192.6015,192.6356,1600.0
2015-08-07 10:10:00,225.98,226.54,225.98,226.24,7699.0,192.7892,193.267,192.7892,193.011,7699.0
2015-08-07 10:15:00,226.15,226.26,226.05,226.09,3100.0,192.9342,193.0281,192.8489,192.8831,3100.0
2015-08-07 10:20:00,226.22,226.33,226.08,226.08,3300.0,192.994,193.0878,192.8745,192.8745,3300.0
2015-08-07 10:25:00,226.08,226.26,225.9,226.04,4600.0,192.8745,193.0281,192.721,192.8404,4600.0
2015-08-07 10:30:00,225.88,226.2,225.88,226.2,1120.0,192.7039,192.9769,192.7039,192.9769,1120.0
2015-08-07 10:35:00,226.17,226.31,226.17,226.28,2650.0,192.9513,193.0707,192.9513,193.0451,2650.0
2015-08-07 10:40:00,226.29,226.32,226.11,226.22,3849.0,193.0537,193.0793,192.9001,192.994,3849.0
2015-08-07 10:45:00,226.22,226.29,225.97,225.98,2253.0,192.994,193.0537,192.7807,192.7892,2253.0
2015-08-07 10:50:00,226.25,226.28,226.03,226.03,800.0,193.0196,193.0451,192.8319,192.8319,800.0
2015-08-07 10:55:00,226.03,226.23,225.94,226.0,4032.0,192.8319,193.0025,192.7551,192.8063,4032.0
2015-08-07 11:00:00,226.05,226.07,225.76,225.89,900.0,192.8489,192.866,192.6015,192.7124,900.0
2015-08-07 11:05:00,225.81,225.82,225.69,225.69,6200.0,192.6442,192.6527,192.5418,192.5418,6200.0
2015-08-07 11:10:00,225.64,225.64,225.63,225.63,1000.0,192.4991,192.4991,192.4906,192.4906,1000.0
2015-08-07 11:15:00,225.61,225.77,225.48,225.6,2200.0,192.4736,192.6101,192.3626,192.465,2200.0
2015-08-07 11:20:00,225.6,225.6,225.46,225.55,2893.0,192.465,192.465,192.3456,192.4224,2893.0
2015-08-07 11:25:00,225.53,225.53,225.38,225.47,7864.0,192.4053,192.4053,192.2773,192.3541,7864.0
2015-08-07 11:30:00,225.47,225.53,225.39,225.47,4100.0,192.3541,192.4053,192.2859,192.3541,4100.0
2015-08-07 11:35:00,225.5,225.54,225.25,225.41,2759.0,192.3797,192.4138,192.1664,192.3029,2759.0
2015-08-07 11:40:00,225.52,225.79,225.36,225.79,6026.0,192.3968,192.6271,192.2603,192.6271,6026.0
2015-08-07 11:45:00,225.7,225.7,225.48,225.48,900.0,192.5503,192.5503,192.3626,192.3626,900.0
2015-08-07 11:50:00,225.39,225.39,225.39,225.39,100.0,192.2859,192.2859,192.2859,192.2859,100.0
2015-08-07 11:55:00,225.47,225.98,225.47,225.93,5400.0,192.3541,192.7892,192.3541,192.7466,5400.0
2015-08-07 12:00:00,226.06,226.07,225.81,225.87,1306.0,192.8575,192.866,192.6442,192.6954,1306.0
2015-08-07 12:05:00,225.74,225.74,225.68,225.71,500.0,192.5845,192.5845,192.5333,192.5589,500.0
2015-08-07 12:10:00,225.9,226.08,225.84,225.91,5067.0,192.721,192.8745,192.6698,192.7295,5067.0
2015-08-07 12:15:00,225.74,225.75,225.63,225.66,900.0,192.5845,192.593,192.4906,192.5162,900.0
2015-08-07 12:20:00,225.67,225.67,225.39,225.39,2020.0,192.5247,192.5247,192.2859,192.2859,2020.0
2015-08-07 12:25:00,225.49,225.49,225.36,225.36,1000.0,192.3712,192.3712,192.2603,192.2603,1000.0
2015-08-07 12:30:00,225.38,225.38,225.18,225.3,1600.0,192.2773,192.2773,192.1067,192.2091,1600.0
2015-08-07 12:35:00,225.3,225.3,225.15,225.25,2650.0,192.2091,192.2091,192.0811,192.1664,2650.0
2015-08-07 12:40:00,225.31,225.72,225.26,225.72,4250.0,192.2176,192.5674,192.175,192.5674,4250.0
2015-08-07 12:45:00,225.72,225.72,225.28,225.28,2500.0,192.5674,192.5674,192.192,192.192,2500.0
2015-08-07 12:50:00,225.25,225.41,225.23,225.24,700.0,192.1664,192.3029,192.1494,192.1579,700.0
2015-08-07 12:55:00,225.19,225.23,225.13,225.23,800.0,192.1152,192.1494,192.0641,192.1494,800.0
2015-08-07 13:00:00,225.24,225.36,225.05,225.05,3808.0,192.1579,192.2603,191.9958,191.9958,3808.0
2015-08-07 13:05:00,225.09,225.23,224.98,225.04,2637.0,192.0299,192.1494,191.9361,191.9873,2637.0
2015-08-07 13:10:00,225.04,225.08,224.88,225.0,2200.0,191.9873,192.0214,191.8508,191.9531,2200.0
2015-08-07 13:15:00,225.05,225.22,225.03,225.08,1400.0,191.9958,192.1408,191.9787,192.0214,1400.0
2015-08-07 13:20:00,225.16,225.24,225.13,225.24,2900.0,192.0896,192.1579,192.0641,192.1579,2900.0
2015-08-07 13:25:00,225.26,225.26,225.02,225.03,5621.0,192.175,192.175,191.9702,191.9787,5621.0
2015-08-07 13:30:00,225.21,225.33,225.18,225.26,3781.0,192.1323,192.2347,192.1067,192.175,3781.0
2015-08-07 13:35:00,225.28,225.28,225.12,225.12,641.0,192.192,192.192,192.0555,192.0555,641.0
2015-08-07 13:40:00,225.36,225.65,225.28,225.65,4582.0,192.2603,192.5077,192.192,192.5077,4582.0
2015-08-07 13:45:00,225.59,225.88,225.59,225.85,838.0,192.4565,192.7039,192.4565,192.6783,838.0
2015-08-07 13:50:00,225.82,225.82,225.43,225.52,2923.0,192.6527,192.6527,192.32,192.3968,2923.0
2015-08-07 13:55:00,225.52,225.76,225.31,225.76,3443.0,192.3968,192.6015,192.2176,192.6015,3443.0
2015-08-07 14:00:00,225.73,225.82,225.62,225.67,3234.0,192.5759,192.6527,192.4821,192.5247,3234.0
2015-08-07 14:05:00,225.72,225.79,225.72,225.75,300.0,192.5674,192.6271,192.5674,192.593,300.0
2015-08-07 14:10:00,225.72,225.75,225.56,225.56,4340.0,192.5674,192.593,192.4309,192.4309,4340.0
2015-08-07 14:15:00,225.58,225.6,225.32,225.32,2548.0,192.448,192.465,192.2261,192.2261,2548.0
2015-08-07 14:20:00,225.34,225.37,225.18,225.19,3520.0,192.2432,192.2688,192.1067,192.1152,3520.0
2015-08-07 14:25:00,225.19,225.27,225.11,225.2,3496.0,192.1152,192.1835,192.047,192.1238,3496.0
2015-08-07 14:30:00,225.22,225.44,225.21,225.35,3389.0,192.1408,192.3285,192.1323,192.2517,3389.0
2015-08-07 14:35:00,225.47,225.59,225.42,225.46,2872.0,192.3541,192.4565,192.3115,192.3456,2872.0
2015-08-07 14:40:00,225.34,225.39,225.3,225.3,2803.0,192.2432,192.2859,192.2091,192.2091,2803.0
2015-08-07 14:45:00,225.32,225.41,225.23,225.37,3439.0,192.2261,192.3029,192.1494,192.2688,3439.0
2015-08-07 14:50:00,225.4,225.62,225.4,225.62,2750.0,192.2944,192.4821,192.2944,192.4821,2750.0
2015-08-07 14:55:00,225.49,225.49,225.32,225.43,1100.0,192.3712,192.3712,192.2261,192.32,1100.0
2015-08-07 15:00:00,225.41,225.55,225.37,225.47,3722.0,192.3029,192.4224,192.2688,192.3541,3722.0
2015-08-07 15:05:00,225.34,225.34,225.17,225.31,3416.0,192.2432,192.2432,192.0982,192.2176,3416.0
2015-08-07 15:10:00,225.37,225.39,225.14,225.14,4000.0,192.2688,192.2859,192.0726,192.0726,4000.0
2015-08-07 15:15:00,225.29,225.43,225.22,225.37,3422.0,192.2006,192.32,192.1408,192.2688,3422.0
2015-08-07 15:20:00,225.38,225.59,225.17,225.59,7034.0,192.2773,192.4565,192.0982,192.4565,7034.0
2015-08-07 15:25:00,225.56,225.75,225.56,225.72,6500.0,192.4309,192.593,192.4309,192.5674,6500.0
2015-08-07 15:30:00,225.72,225.85,225.62,225.78,10344.0,192.5674,192.6783,192.4821,192.6186,10344.0
2015-08-07 15:35:00,225.75,225.93,225.75,225.81,4000.0,192.593,192.7466,192.593,192.6442,4000.0
2015-08-07 15:40:00,225.87,226.06,225.68,225.9,4959.0,192.6954,192.8575,192.5333,192.721,4959.0
2015-08-07 15:45:00,225.92,226.02,225.85,226.02,6485.0,192.738,192.8233,192.6783,192.8233,6485.0
2015-08-07 15:50:00,225.96,226.05,225.84,225.91,5552.0,192.7721,192.8489,192.6698,192.7295,5552.0
2015-08-07 15:55:00,225.89,226.02,225.85,225.85,9546.0,192.7124,192.8233,192.6783,192.6783,9546.0
2015-08-10 09:30:00,227.32,227.67,226.35,227.37,7124.0,193.9324,194.231,193.1049,193.9751,7124.0
2015-08-10 09:35:00,227.94,227.94,226.92,227.76,2000.0,194.4613,194.4613,193.5911,194.3078,2000.0
2015-08-10 09:40:00,227.78,228.35,227.74,228.18,12160.0,194.3248,194.8111,194.2907,194.6661,12160.0
2015-08-10 09:45:00,228.57,228.75,228.35,228.47,4851.0,194.9988,195.1524,194.8111,194.9135,4851.0
2015-08-10 09:50:00,228.44,228.7,228.25,228.26,5101.0,194.8879,195.1097,194.7258,194.7343,5101.0
2015-08-10 09:55:00,228.47,229.09,228.46,229.09,6081.0,194.9135,195.4424,194.905,195.4424,6081.0
2015-08-10 10:00:00,229.55,229.56,229.05,229.05,3583.0,195.8349,195.8434,195.4083,195.4083,3583.0
2015-08-10 10:05:00,228.78,229.28,228.77,229.28,2253.0,195.178,195.6045,195.1694,195.6045,2253.0
2015-08-10 10:10:00,229.29,229.73,229.18,229.69,8925.0,195.6131,195.9884,195.5192,195.9543,8925.0
2015-08-10 10:15:00,229.69,230.0,229.69,229.99,4582.0,195.9543,196.2188,195.9543,196.2102,4582.0
2015-08-10 10:20:00,230.0,230.43,229.99,230.18,13785.0,196.2188,196.5856,196.2102,196.3723,13785.0
2015-08-10 10:25:00,230.16,230.17,229.67,229.87,3778.0,196.3553,196.3638,195.9372,196.1079,3778.0
2015-08-10 10:30:00,229.74,229.8,229.21,229.25,3022.0,195.997,196.0481,195.5448,195.5789,3022.0
2015-08-10 10:35:00,229.18,229.19,228.96,228.96,2668.0,195.5192,195.5277,195.3315,195.3315,2668.0
2015-08-10 10:40:00,228.93,229.38,228.92,229.38,3530.0,195.3059,195.6898,195.2974,195.6898,3530.0
2015-08-10 10:45:00,229.42,229.61,229.25,229.61,2821.0,195.724,195.8861,195.5789,195.8861,2821.0
2015-08-10 10:50:00,229.57,229.86,229.57,229.85,1200.0,195.8519,196.0993,195.8519,196.0908,1200.0
2015-08-10 10:55:00,229.73,229.81,229.73,229.8,600.0,195.9884,196.0567,195.9884,196.0481,600.0
2015-08-10 11:00:00,229.95,230.25,229.95,230.01,1607.0,196.1761,196.4321,196.1761,196.2273,1607.0
2015-08-10 11:05:00,230.2,230.24,230.02,230.23,1140.0,196.3894,196.4235,196.2358,196.415,1140.0
2015-08-10 11:10:00,230.24,230.43,230.12,230.17,3515.0,196.4235,196.5856,196.3211,196.3638,3515.0
2015-08-10 11:15:00,230.14,230.14,229.98,230.06,600.0,196.3382,196.3382,196.2017,196.27,600.0
2015-08-10 11:20:00,229.99,230.02,229.83,229.83,2346.0,196.2102,196.2358,196.0737,196.0737,2346.0
2015-08-10 11:25:00,229.74,229.91,229.69,229.69,2000.0,195.997,196.142,195.9543,195.9543,2000.0
2015-08-10 11:30:00,229.63,230.03,229.57,230.03,3706.0,195.9031,196.2444,195.8519,196.2444,3706.0
2015-08-10 11:35:00,230.06,230.07,229.76,229.76,1500.0,196.27,196.2785,196.014,196.014,1500.0
2015-08-10 11:40:00,229.65,229.82,229.65,229.81,1177.0,195.9202,196.0652,195.9202,196.0567,1177.0
2015-08-10 11:45:00,229.87,230.14,229.87,230.01,1650.0,196.1079,196.3382,196.1079,196.2273,1650.0
2015-08-10 11:50:00,230.13,230.47,230.13,230.47,2513.0,196.3297,196.6197,196.3297,196.6197,2513.0
2015-08-10 11:55:00,230.16,230.31,229.84,230.02,2492.0,196.3553,196.4832,196.0823,196.2358,2492.0
2015-08-10 12:00:00,229.92,230.15,229.87,229.9,600.0,196.1505,196.3467,196.1079,196.1335,600.0
2015-08-10 12:05:00,229.92,230.13,229.91,230.13,700.0,196.1505,196.3297,196.142,196.3297,700.0
2015-08-10 12:10:00,229.97,230.1,229.83,229.83,1300.0,196.1932,196.3041,196.0737,196.0737,1300.0
2015-08-10 12:15:00,229.94,229.94,229.84,229.84,300.0,196.1676,196.1676,196.0823,196.0823,300.0
2015-08-10 12:20:00,229.83,230.03,229.83,229.96,1005.0,196.0737,196.2444,196.0737,196.1846,1005.0
2015-08-10 12:25:00,229.87,229.97,229.84,229.84,1100.0,196.1079,196.1932,196.0823,196.0823,1100.0
2015-08-10 12:30:00,230.05,230.05,229.82,229.92,400.0,196.2614,196.2614,196.0652,196.1505,400.0
2015-08-10 12:35:00,229.96,230.4,229.95,230.3,4807.0,196.1846,196.56,196.1761,196.4747,4807.0
2015-08-10 12:40:00,230.45,230.45,230.3,230.43,800.0,196.6027,196.6027,196.4747,196.5856,800.0
2015-08-10 12:45:00,230.48,230.72,230.48,230.72,801.0,196.6283,196.833,196.6283,196.833,801.0
2015-08-10 12:50:00,230.71,230.71,230.2,230.31,1922.0,196.8245,196.8245,196.3894,196.4832,1922.0
2015-08-10 12:55:00,230.42,230.71,230.42,230.71,800.0,196.5771,196.8245,196.5771,196.8245,800.0
2015-08-10 13:00:00,230.56,230.63,230.31,230.5,3773.0,196.6965,196.7562,196.4832,196.6453,3773.0
2015-08-10 13:05:00,230.66,230.98,230.64,230.73,7755.0,196.7818,197.0548,196.7648,196.8416,7755.0
2015-08-10 13:10:00,230.7,230.72,230.38,230.72,3019.0,196.816,196.833,196.543,196.833,3019.0
2015-08-10 13:15:00,230.73,230.98,230.72,230.98,700.0,196.8416,197.0548,196.833,197.0548,700.0
2015-08-10 13:20:00,230.79,230.88,230.59,230.74,2000.0,196.8927,196.9695,196.7221,196.8501,2000.0
2015-08-10 13:25:00,230.63,230.97,230.34,230.79,4044.0,196.7562,197.0463,196.5088,196.8927,4044.0
2015-08-10 13:30:00,230.99,230.99,230.62,230.66,700.0,197.0634,197.0634,196.7477,196.7818,700.0
2015-08-10 13:35:00,230.76,230.76,230.14,230.5,5600.0,196.8671,196.8671,196.3382,196.6453,5600.0
2015-08-10 13:40:00,230.56,230.56,230.45,230.55,600.0,196.6965,196.6965,196.6027,196.688,600.0
2015-08-10 13:45:00,230.5,230.5,230.06,230.38,2004.0,196.6453,196.6453,196.27,196.543,2004.0
2015-08-10 13:50:00,230.28,230.35,230.05,230.05,1964.0,196.4576,196.5174,196.2614,196.2614,1964.0
2015-08-10 13:55:00,230.12,230.35,229.95,230.02,7385.0,196.3211,196.5174,196.1761,196.2358,7385.0
2015-08-10 14:00:00,229.82,229.94,229.82,229.85,500.0,196.0652,196.1676,196.0652,196.0908,500.0
2015-08-10 14:05:00,229.89,230.0,229.8,229.86,800.0,196.1249,196.2188,196.0481,196.0993,800.0
2015-08-10 14:10:00,229.87,230.18,229.87,230.18,2040.0,196.1079,196.3723,196.1079,196.3723,2040.0
2015-08-10 14:15:00,230.24,230.43,230.18,230.34,4744.0,196.4235,196.5856,196.3723,196.5088,4744.0
2015-08-10 14:20:00,230.34,230.52,230.32,230.52,8551.0,196.5088,196.6624,196.4918,196.6624,8551.0
2015-08-10 14:25:00,230.47,230.59,230.46,230.58,800.0,196.6197,196.7221,196.6112,196.7136,800.0
2015-08-10 14:30:00,230.59,230.71,230.41,230.48,4863.0,196.7221,196.8245,196.5686,196.6283,4863.0
2015-08-10 14:35:00,230.49,230.55,230.41,230.55,1391.0,196.6368,196.688,196.5686,196.688,1391.0
2015-08-10 14:40:00,230.55,230.56,230.4,230.4,2996.0,196.688,196.6965,196.56,196.56,2996.0
2015-08-10 14:45:00,230.48,230.48,230.23,230.4,3134.0,196.6283,196.6283,196.415,196.56,3134.0
2015-08-10 14:50:00,230.45,230.52,230.31,230.31,3420.0,196.6027,196.6624,196.4832,196.4832,3420.0
2015-08-10 14:55:00,230.36,230.67,230.31,230.55,3100.0,196.5259,196.7904,196.4832,196.688,3100.0
2015-08-10 15:00:00,230.55,230.55,230.33,230.34,2332.0,196.688,196.688,196.5003,196.5088,2332.0
2015-08-10 15:05:00,230.48,230.69,230.45,230.67,4479.0,196.6283,196.8074,196.6027,196.7904,4479.0
2015-08-10 15:10:00,230.6,230.86,230.6,230.86,3500.0,196.7306,196.9525,196.7306,196.9525,3500.0
2015-08-10 15:15:00,230.91,230.99,230.72,230.72,3690.0,196.9951,197.0634,196.833,196.833,3690.0
2015-08-10 15:20:00,230.78,230.93,230.76,230.88,3500.0,196.8842,197.0122,196.8671,196.9695,3500.0
2015-08-10 15:25:00,230.66,230.78,230.56,230.56,5771.0,196.7818,196.8842,196.6965,196.6965,5771.0
2015-08-10 15:30:00,230.63,230.68,230.55,230.64,4045.0,196.7562,196.7989,196.688,196.7648,4045.0
2015-08-10 15:35:00,230.57,230.61,230.41,230.44,4000.0,196.7051,196.7392,196.5686,196.5941,4000.0
2015-08-10 15:40:00,230.48,230.65,230.45,230.65,4400.0,196.6283,196.7733,196.6027,196.7733,4400.0
2015-08-10 15:45:00,230.63,230.82,230.53,230.6,10805.0,196.7562,196.9183,196.6709,196.7306,10805.0
2015-08-10 15:50:00,230.63,230.7,230.47,230.47,8505.0,196.7562,196.816,196.6197,196.6197,8505.0
2015-08-10 15:55:00,230.54,230.94,230.54,230.78,21703.0,196.6795,197.0207,196.6795,196.8842,21703.0
2015-08-11 09:30:00,228.49,229.89,228.29,229.34,4514.0,194.9306,196.1249,194.7599,195.6557,4514.0
2015-08-11 09:35:00,229.32,229.33,227.8,228.27,4965.0,195.6386,195.6472,194.3419,194.7429,4965.0
2015-08-11 09:40:00,228.38,228.53,227.86,228.41,2980.0,194.8367,194.9647,194.3931,194.8623,2980.0
2015-08-11 09:45:00,228.41,228.45,227.28,227.33,9325.0,194.8623,194.8964,193.8983,193.9409,9325.0
2015-08-11 09:50:00,227.23,227.23,226.85,226.85,5411.0,193.8556,193.8556,193.5314,193.5314,5411.0
2015-08-11 09:55:00,226.99,227.54,226.82,226.83,12300.0,193.6509,194.1201,193.5058,193.5144,12300.0
2015-08-11 10:00:00,227.12,227.13,226.88,226.92,2800.0,193.7618,193.7703,193.557,193.5911,2800.0
2015-08-11 10:05:00,227.07,227.23,226.57,226.57,12469.0,193.7191,193.8556,193.2926,193.2926,12469.0
2015-08-11 10:10:00,226.57,226.72,226.53,226.55,1300.0,193.2926,193.4205,193.2584,193.2755,1300.0
2015-08-11 10:15:00,226.58,226.87,226.55,226.69,5340.0,193.3011,193.5485,193.2755,193.3949,5340.0
2015-08-11 10:20:00,226.8,227.43,226.78,227.29,9779.0,193.4888,194.0262,193.4717,193.9068,9779.0
2015-08-11 10:25:00,227.37,227.42,227.0,227.01,3000.0,193.9751,194.0177,193.6594,193.6679,3000.0
2015-08-11 10:30:00,227.05,227.25,226.99,227.15,4302.0,193.7021,193.8727,193.6509,193.7874,4302.0
2015-08-11 10:35:00,227.14,227.97,227.14,227.61,14718.0,193.7788,194.4869,193.7788,194.1798,14718.0
2015-08-11 10:40:00,227.37,227.95,227.37,227.94,3394.0,193.9751,194.4699,193.9751,194.4613,3394.0
2015-08-11 10:45:00,227.94,228.61,227.89,228.61,3900.0,194.4613,195.0329,194.4187,195.0329,3900.0
2015-08-11 10:50:00,228.58,229.09,228.53,229.09,4724.0,195.0073,195.4424,194.9647,195.4424,4724.0
2015-08-11 10:55:00,229.09,229.09,227.79,227.85,9300.0,195.4424,195.4424,194.3334,194.3846,9300.0
2015-08-11 11:00:00,228.02,228.13,228.0,228.0,2000.0,194.5296,194.6234,194.5125,194.5125,2000.0
2015-08-11 11:05:00,227.95,228.04,227.79,227.99,4950.0,194.4699,194.5466,194.3334,194.504,4950.0
2015-08-11 11:10:00,228.04,228.34,227.82,228.33,3400.0,194.5466,194.8026,194.359,194.7941,3400.0
2015-08-11 11:15:00,228.35,228.38,228.01,228.1,3400.0,194.8111,194.8367,194.5211,194.5978,3400.0
2015-08-11 11:20:00,227.87,228.11,227.85,228.06,1100.0,194.4016,194.6064,194.3846,194.5637,1100.0
2015-08-11 11:25:00,228.17,228.17,227.85,227.86,4000.0,194.6576,194.6576,194.3846,194.3931,4000.0
2015-08-11 11:30:00,227.94,228.11,227.94,228.01,900.0,194.4613,194.6064,194.4613,194.5211,900.0
2015-08-11 11:35:00,228.13,228.38,228.13,228.37,4153.0,194.6234,194.8367,194.6234,194.8282,4153.0
2015-08-11 11:40:00,228.34,228.34,228.23,228.32,900.0,194.8026,194.8026,194.7087,194.7855,900.0
2015-08-11 11:45:00,228.38,228.38,227.45,227.45,3246.0,194.8367,194.8367,194.0433,194.0433,3246.0
2015-08-11 11:50:00,227.51,227.62,226.77,227.36,17100.0,194.0945,194.1883,193.4632,193.9665,17100.0
2015-08-11 11:55:00,227.19,227.79,227.18,227.71,18685.0,193.8215,194.3334,193.813,194.2651,18685.0
2015-08-11 12:00:00,227.74,227.89,227.55,227.73,6301.0,194.2907,194.4187,194.1286,194.2822,6301.0
2015-08-11 12:05:00,227.71,227.78,227.19,227.77,4400.0,194.2651,194.3248,193.8215,194.3163,4400.0
2015-08-11 12:10:00,227.78,228.2,227.67,228.2,2246.0,194.3248,194.6831,194.231,194.6831,2246.0
2015-08-11 12:15:00,228.18,228.35,227.73,227.76,2400.0,194.6661,194.8111,194.2822,194.3078,2400.0
2015-08-11 12:20:00,227.73,228.15,227.7,228.14,1600.0,194.2822,194.6405,194.2566,194.632,1600.0
2015-08-11 12:25:00,227.81,228.16,227.81,227.97,1767.0,194.3504,194.649,194.3504,194.4869,1767.0
2015-08-11 12:30:00,228.08,228.35,228.07,228.24,2400.0,194.5808,194.8111,194.5722,194.7173,2400.0
2015-08-11 12:35:00,228.21,228.4,228.21,228.27,900.0,194.6917,194.8538,194.6917,194.7429,900.0
2015-08-11 12:40:00,228.26,228.26,227.99,227.99,2026.0,194.7343,194.7343,194.504,194.504,2026.0
2015-08-11 12:45:00,227.97,228.08,227.96,228.08,200.0,194.4869,194.5808,194.4784,194.5808,200.0
2015-08-11 12:50:00,227.95,227.96,227.82,227.82,275.0,194.4699,194.4784,194.359,194.359,275.0
2015-08-11 12:55:00,227.83,227.83,227.61,227.79,2049.0,194.3675,194.3675,194.1798,194.3334,2049.0
2015-08-11 13:00:00,227.46,227.67,227.3,227.48,1692.0,194.0518,194.231,193.9153,194.0689,1692.0
2015-08-11 13:05:00,227.48,227.48,227.19,227.45,3417.0,194.0689,194.0689,193.8215,194.0433,3417.0
2015-08-11 13:10:00,227.45,227.67,227.33,227.67,3875.0,194.0433,194.231,193.9409,194.231,3875.0
2015-08-11 13:15:00,227.54,227.54,227.51,227.51,700.0,194.1201,194.1201,194.0945,194.0945,700.0
2015-08-11 13:20:00,227.51,227.6,227.38,227.45,2587.0,194.0945,194.1713,193.9836,194.0433,2587.0
2015-08-11 13:25:00,227.52,227.94,227.41,227.94,1900.0,194.103,194.4613,194.0092,194.4613,1900.0
2015-08-11 13:30:00,227.9,227.9,227.6,227.61,2781.0,194.4272,194.4272,194.1713,194.1798,2781.0
2015-08-11 13:35:00,227.67,227.89,227.67,227.75,2049.0,194.231,194.4187,194.231,194.2992,2049.0
2015-08-11 13:40:00,227.77,228.01,227.77,227.98,2411.0,194.3163,194.5211,194.3163,194.4955,2411.0
2015-08-11 13:45:00,227.98,227.98,227.56,227.68,2515.0,194.4955,194.4955,194.1371,194.2395,2515.0
2015-08-11 13:50:00,227.68,227.75,227.68,227.73,800.0,194.2395,194.2992,194.2395,194.2822,800.0
2015-08-11 13:55:00,227.71,227.86,227.45,227.86,3425.0,194.2651,194.3931,194.0433,194.3931,3425.0
2015-08-11 14:00:00,227.97,228.06,227.55,227.84,2800.0,194.4869,194.5637,194.1286,194.376,2800.0
2015-08-11 14:05:00,227.69,227.95,227.62,227.62,1830.0,194.2481,194.4699,194.1883,194.1883,1830.0
2015-08-11 14:10:00,227.63,227.92,227.63,227.73,3225.0,194.1969,194.4443,194.1969,194.2822,3225.0
2015-08-11 14:15:00,227.49,227.67,227.49,227.52,846.0,194.0774,194.231,194.0774,194.103,846.0
2015-08-11 14:20:00,227.68,228.05,227.66,227.84,3819.0,194.2395,194.5552,194.2225,194.376,3819.0
2015-08-11 14:25:00,227.96,228.51,227.96,228.5,2400.0,194.4784,194.9476,194.4784,194.9391,2400.0
2015-08-11 14:30:00,228.34,228.34,228.14,228.24,1806.0,194.8026,194.8026,194.632,194.7173,1806.0
2015-08-11 14:35:00,228.04,228.63,228.04,228.2,2100.0,194.5466,195.05,194.5466,194.6831,2100.0
2015-08-11 14:40:00,228.28,228.43,228.01,228.19,3831.0,194.7514,194.8794,194.5211,194.6746,3831.0
2015-08-11 14:45:00,228.07,228.22,228.05,228.08,1346.0,194.5722,194.7002,194.5552,194.5808,1346.0
2015-08-11 14:50:00,228.08,228.28,227.91,228.28,3314.0,194.5808,194.7514,194.4357,194.7514,3314.0
2015-08-11 14:55:00,228.33,228.48,228.25,228.47,1804.0,194.7941,194.922,194.7258,194.9135,1804.0
2015-08-11 15:00:00,228.47,228.48,228.08,228.08,4470.0,194.9135,194.922,194.5808,194.5808,4470.0
2015-08-11 15:05:00,228.24,228.46,228.06,228.11,2745.0,194.7173,194.905,194.5637,194.6064,2745.0
2015-08-11 15:10:00,228.03,228.57,228.03,228.52,6305.0,194.5381,194.9988,194.5381,194.9561,6305.0
2015-08-11 15:15:00,228.63,228.68,228.37,228.37,4210.0,195.05,195.0926,194.8282,194.8282,4210.0
2015-08-11 15:20:00,228.37,228.38,227.87,228.16,6200.0,194.8282,194.8367,194.4016,194.649,6200.0
2015-08-11 15:25:00,228.11,228.2,228.0,228.09,3100.0,194.6064,194.6831,194.5125,194.5893,3100.0
2015-08-11 15:30:00,228.01,228.16,227.73,227.74,3100.0,194.5211,194.649,194.2822,194.2907,3100.0
2015-08-11 15:35:00,227.74,228.23,227.73,228.23,5800.0,194.2907,194.7087,194.2822,194.7087,5800.0
2015-08-11 15:40:00,228.12,228.23,227.94,228.18,8447.0,194.6149,194.7087,194.4613,194.6661,8447.0
2015-08-11 15:45:00,227.98,228.17,227.9,228.17,15743.0,194.4955,194.6576,194.4272,194.6576,15743.0
2015-08-11 15:50:00,228.08,228.24,228.04,228.07,6900.0,194.5808,194.7173,194.5466,194.5722,6900.0
2015-08-11 15:55:00,228.16,228.18,227.91,228.11,21006.0,194.649,194.6661,194.4357,194.6064,21006.0
2015-08-12 09:30:00,226.68,227.36,226.13,226.94,5864.0,193.3864,193.9665,192.9172,193.6082,5864.0
2015-08-12 09:35:00,227.58,227.69,226.65,227.58,3327.0,194.1542,194.2481,193.3608,194.1542,3327.0
2015-08-12 09:40:00,227.69,228.08,227.69,227.87,2701.0,194.2481,194.5808,194.2481,194.4016,2701.0
2015-08-12 09:45:00,227.82,228.33,227.78,228.04,5238.0,194.359,194.7941,194.3248,194.5466,5238.0
2015-08-12 09:50:00,227.83,227.94,227.79,227.83,905.0,194.3675,194.4613,194.3334,194.3675,905.0
2015-08-12 09:55:00,227.96,228.09,227.73,227.78,3790.0,194.4784,194.5893,194.2822,194.3248,3790.0
2015-08-12 10:00:00,228.02,228.34,228.02,228.34,1049.0,194.5296,194.8026,194.5296,194.8026,1049.0
2015-08-12 10:05:00,228.34,228.34,227.84,228.08,3000.0,194.8026,194.8026,194.376,194.5808,3000.0
2015-08-12 10:10:00,227.54,227.82,227.48,227.63,3473.0,194.1201,194.359,194.0689,194.1969,3473.0
2015-08-12 10:15:00,227.6,227.9,227.43,227.9,1874.0,194.1713,194.4272,194.0262,194.4272,1874.0
2015-08-12 10:20:00,227.9,227.9,226.96,226.96,2997.0,194.4272,194.4272,193.6253,193.6253,2997.0
2015-08-12 10:25:00,226.82,227.52,226.82,227.52,1855.0,193.5058,194.103,193.5058,194.103,1855.0
2015-08-12 10:30:00,227.52,227.74,227.52,227.73,1900.0,194.103,194.2907,194.103,194.2822,1900.0
2015-08-12 10:35:00,227.85,227.99,227.63,227.73,1600.0,194.3846,194.504,194.1969,194.2822,1600.0
2015-08-12 10:40:00,228.09,228.36,227.86,227.91,4355.0,194.5893,194.8196,194.3931,194.4357,4355.0
2015-08-12 10:45:00,227.8,227.91,227.6,227.6,800.0,194.3419,194.4357,194.1713,194.1713,800.0
2015-08-12 10:50:00,227.5,227.73,227.45,227.73,2619.0,194.086,194.2822,194.0433,194.2822,2619.0
2015-08-12 10:55:00,227.79,228.14,227.79,228.14,3326.0,194.3334,194.632,194.3334,194.632,3326.0
2015-08-12 11:00:00,228.14,228.6,227.91,228.29,4187.0,194.632,195.0244,194.4357,194.7599,4187.0
2015-08-12 11:05:00,228.6,228.6,228.33,228.33,3054.0,195.0244,195.0244,194.7941,194.7941,3054.0
2015-08-12 11:10:00,228.35,228.35,228.35,228.35,100.0,194.8111,194.8111,194.8111,194.8111,100.0
2015-08-12 11:15:00,228.1,228.54,228.08,228.42,2408.0,194.5978,194.9732,194.5808,194.8708,2408.0
2015-08-12 11:20:00,228.69,228.99,228.57,228.78,4326.0,195.1012,195.3571,194.9988,195.178,4326.0
2015-08-12 11:25:00,228.82,228.98,228.52,228.52,5358.0,195.2121,195.3486,194.9561,194.9561,5358.0
2015-08-12 11:30:00,228.87,228.87,228.55,228.7,3242.0,195.2547,195.2547,194.9817,195.1097,3242.0
2015-08-12 11:35:00,228.69,228.7,228.11,228.11,5048.0,195.1012,195.1097,194.6064,194.6064,5048.0
2015-08-12 11:40:00,228.07,228.2,228.01,228.05,2293.0,194.5722,194.6831,194.5211,194.5552,2293.0
2015-08-12 11:45:00,228.05,228.54,228.04,228.54,5447.0,194.5552,194.9732,194.5466,194.9732,5447.0
2015-08-12 11:50:00,228.47,228.47,228.01,228.02,2750.0,194.9135,194.9135,194.5211,194.5296,2750.0
2015-08-12 11:55:00,228.12,228.33,228.05,228.06,3909.0,194.6149,194.7941,194.5552,194.5637,3909.0
2015-08-12 12:00:00,227.94,228.48,227.94,228.48,3300.0,194.4613,194.922,194.4613,194.922,3300.0
2015-08-12 12:05:00,228.47,228.65,228.47,228.65,2716.0,194.9135,195.0671,194.9135,195.0671,2716.0
2015-08-12 12:10:00,228.66,229.07,228.23,228.31,9438.0,195.0756,195.4254,194.7087,194.777,9438.0
2015-08-12 12:15:00,228.46,228.63,228.27,228.56,4525.0,194.905,195.05,194.7429,194.9903,4525.0
2015-08-12 12:20:00,228.77,229.47,228.66,229.32,4916.0,195.1694,195.7666,195.0756,195.6386,4916.0
2015-08-12 12:25:00,229.12,229.22,228.43,228.81,9891.0,195.468,195.5533,194.8794,195.2036,9891.0
2015-08-12 12:30:00,228.66,229.28,228.64,229.18,5496.0,195.0756,195.6045,195.0585,195.5192,5496.0
2015-08-12 12:35:00,228.92,229.08,228.53,228.57,7569.0,195.2974,195.4339,194.9647,194.9988,7569.0
2015-08-12 12:40:00,228.58,229.04,228.54,228.78,3338.0,195.0073,195.3998,194.9732,195.178,3338.0
2015-08-12 12:45:00,228.9,229.11,228.67,229.11,4100.0,195.2803,195.4595,195.0841,195.4595,4100.0
2015-08-12 12:50:00,229.04,229.13,228.81,229.01,5227.0,195.3998,195.4766,195.2036,195.3742,5227.0
2015-08-12 12:55:00,228.94,229.02,228.55,228.71,8405.0,195.3145,195.3827,194.9817,195.1182,8405.0
2015-08-12 13:00:00,228.7,229.07,228.7,229.01,8201.0,195.1097,195.4254,195.1097,195.3742,8201.0
2015-08-12 13:05:00,228.97,229.12,228.72,228.72,9388.0,195.3401,195.468,195.1268,195.1268,9388.0
2015-08-12 13:10:00,228.89,229.03,228.55,229.0,7234.0,195.2718,195.3912,194.9817,195.3656,7234.0
2015-08-12 13:15:00,229.0,229.11,228.83,229.05,8019.0,195.3656,195.4595,195.2206,195.4083,8019.0
2015-08-12 13:20:00,229.05,229.12,228.97,228.99,12259.0,195.4083,195.468,195.3401,195.3571,12259.0
2015-08-12 13:25:00,229.03,229.03,228.68,228.69,6336.0,195.3912,195.3912,195.0926,195.1012,6336.0
2015-08-12 13:30:00,228.76,229.04,228.59,228.91,6525.0,195.1609,195.3998,195.0159,195.2889,6525.0
2015-08-12 13:35:00,228.78,228.9,228.62,228.68,5716.0,195.178,195.2803,195.0415,195.0926,5716.0
2015-08-12 13:40:00,228.67,229.05,228.67,228.89,4300.0,195.0841,195.4083,195.0841,195.2718,4300.0
2015-08-12 13:45:00,229.01,229.38,229.01,229.14,31124.0,195.3742,195.6898,195.3742,195.4851,31124.0
2015-08-12 13:50:00,229.26,229.55,229.17,229.53,27789.0,195.5875,195.8349,195.5107,195.8178,27789.0
2015-08-12 13:55:00,229.58,230.48,229.58,230.26,12430.0,195.8605,196.6283,195.8605,196.4406,12430.0
2015-08-12 14:00:00,230.31,230.42,229.74,229.74,10825.0,196.4832,196.5771,195.997,195.997,10825.0
2015-08-12 14:05:00,229.73,229.73,229.34,229.72,5189.0,195.9884,195.9884,195.6557,195.9799,5189.0
2015-08-12 14:10:00,229.81,230.29,229.63,229.79,9594.0,196.0567,196.4662,195.9031,196.0396,9594.0
2015-08-12 14:15:00,229.79,230.03,229.13,230.0,9560.0,196.0396,196.2444,195.4766,196.2188,9560.0
2015-08-12 14:20:00,230.02,230.25,229.88,230.19,14871.0,196.2358,196.4321,196.1164,196.3809,14871.0
2015-08-12 14:25:00,230.01,230.23,229.76,230.17,13179.0,196.2273,196.415,196.014,196.3638,13179.0
2015-08-12 14:30:00,230.01,230.16,229.76,229.87,10010.0,196.2273,196.3553,196.014,196.1079,10010.0
2015-08-12 14:35:00,229.8,230.15,229.75,230.0,15242.0,196.0481,196.3467,196.0055,196.2188,15242.0
2015-08-12 14:40:00,229.9,230.11,229.84,230.08,13606.0,196.1335,196.3126,196.0823,196.287,13606.0
2015-08-12 14:45:00,230.08,230.17,229.82,230.01,9108.0,196.287,196.3638,196.0652,196.2273,9108.0
2015-08-12 14:50:00,230.06,230.14,229.93,230.06,7056.0,196.27,196.3382,196.1591,196.27,7056.0
2015-08-12 14:55:00,230.0,230.22,229.96,230.14,12800.0,196.2188,196.4065,196.1846,196.3382,12800.0
2015-08-12 15:00:00,230.17,230.26,229.98,229.99,10554.0,196.3638,196.4406,196.2017,196.2102,10554.0
2015-08-12 15:05:00,230.17,230.36,229.97,230.27,14317.0,196.3638,196.5259,196.1932,196.4491,14317.0
2015-08-12 15:10:00,230.25,230.61,230.17,230.6,9403.0,196.4321,196.7392,196.3638,196.7306,9403.0
2015-08-12 15:15:00,230.46,230.6,230.17,230.6,11519.0,196.6112,196.7306,196.3638,196.7306,11519.0
2015-08-12 15:20:00,230.59,230.59,230.34,230.55,5446.0,196.7221,196.7221,196.5088,196.688,5446.0
2015-08-12 15:25:00,230.45,230.91,230.45,230.8,8515.0,196.6027,196.9951,196.6027,196.9013,8515.0
2015-08-12 15:30:00,230.73,231.01,230.72,231.01,5557.0,196.8416,197.0804,196.833,197.0804,5557.0
2015-08-12 15:35:00,230.9,230.97,230.76,230.76,7827.0,196.9866,197.0463,196.8671,196.8671,7827.0
2015-08-12 15:40:00,230.77,230.77,230.26,230.31,9774.0,196.8757,196.8757,196.4406,196.4832,9774.0
2015-08-12 15:45:00,230.34,230.38,230.11,230.24,11874.0,196.5088,196.543,196.3126,196.4235,11874.0
2015-08-12 15:50:00,230.23,230.3,230.12,230.15,13732.0,196.415,196.4747,196.3211,196.3467,13732.0
2015-08-12 15:55:00,230.15,230.39,230.14,230.39,26337.0,196.3467,196.5515,196.3382,196.5515,26337.0
2015-08-13 09:30:00,228.0,229.53,225.37,228.41,15613.0,194.5125,195.8178,192.2688,194.8623,15613.0
2015-08-13 09:35:00,228.63,229.34,228.54,228.58,6269.0,195.05,195.6557,194.9732,195.0073,6269.0
2015-08-13 09:40:00,228.52,228.84,228.38,228.72,11216.0,194.9561,195.2291,194.8367,195.1268,11216.0
2015-08-13 09:45:00,228.63,229.18,228.47,228.9,4487.0,195.05,195.5192,194.9135,195.2803,4487.0
2015-08-13 09:50:00,229.17,230.04,229.05,230.04,4992.0,195.5107,196.2529,195.4083,196.2529,4992.0
2015-08-13 09:55:00,230.04,230.14,229.51,229.7,5028.0,196.2529,196.3382,195.8007,195.9628,5028.0
2015-08-13 10:00:00,229.49,229.49,229.06,229.06,400.0,195.7837,195.7837,195.4168,195.4168,400.0
2015-08-13 10:05:00,229.09,229.27,228.5,228.5,7143.0,195.4424,195.596,194.9391,194.9391,7143.0
2015-08-13 10:10:00,228.5,228.59,228.01,228.12,8330.0,194.9391,195.0159,194.5211,194.6149,8330.0
2015-08-13 10:15:00,228.02,228.34,227.79,228.34,5193.0,194.5296,194.8026,194.3334,194.8026,5193.0
2015-08-13 10:20:00,228.4,228.5,228.13,228.46,1975.0,194.8538,194.9391,194.6234,194.905,1975.0
2015-08-13 10:25:00,228.46,228.65,228.34,228.48,2600.0,194.905,195.0671,194.8026,194.922,2600.0
2015-08-13 10:30:00,228.47,228.52,228.31,228.52,700.0,194.9135,194.9561,194.777,194.9561,700.0
2015-08-13 10:35:00,228.41,228.87,228.35,228.51,7084.0,194.8623,195.2547,194.8111,194.9476,7084.0
2015-08-13 10:40:00,228.68,228.68,227.76,228.18,3404.0,195.0926,195.0926,194.3078,194.6661,3404.0
2015-08-13 10:45:00,228.22,228.25,228.06,228.14,1708.0,194.7002,194.7258,194.5637,194.632,1708.0
2015-08-13 10:50:00,228.05,228.3,227.96,228.0,7608.0,194.5552,194.7685,194.4784,194.5125,7608.0
2015-08-13 10:55:00,228.01,228.17,227.74,227.83,2162.0,194.5211,194.6576,194.2907,194.3675,2162.0
2015-08-13 11:00:00,227.99,228.11,227.89,227.9,3743.0,194.504,194.6064,194.4187,194.4272,3743.0
2015-08-13 11:05:00,227.87,227.87,227.55,227.57,1750.0,194.4016,194.4016,194.1286,194.1457,1750.0
2015-08-13 11:10:00,227.5,227.71,227.38,227.49,6442.0,194.086,194.2651,193.9836,194.0774,6442.0
2015-08-13 11:15:00,227.59,227.72,227.47,227.66,4694.0,194.1627,194.2736,194.0604,194.2225,4694.0
2015-08-13 11:20:00,227.64,227.71,227.17,227.34,6989.0,194.2054,194.2651,193.8044,193.9495,6989.0
2015-08-13 11:25:00,227.38,227.61,227.25,227.49,3400.0,193.9836,194.1798,193.8727,194.0774,3400.0
2015-08-13 11:30:00,227.39,227.39,226.27,226.99,8985.0,193.9921,193.9921,193.0366,193.6509,8985.0
2015-08-13 11:35:00,226.88,226.88,226.38,226.38,3124.0,193.557,193.557,193.1305,193.1305,3124.0
2015-08-13 11:40:00,226.53,226.53,226.06,226.19,10416.0,193.2584,193.2584,192.8575,192.9684,10416.0
2015-08-13 11:45:00,226.21,226.26,226.08,226.15,6400.0,192.9854,193.0281,192.8745,192.9342,6400.0
2015-08-13 11:50:00,226.21,226.21,226.05,226.05,2005.0,192.9854,192.9854,192.8489,192.8489,2005.0
2015-08-13 11:55:00,226.01,226.03,225.74,225.98,5680.0,192.8148,192.8319,192.5845,192.7892,5680.0
2015-08-13 12:00:00,226.01,226.33,226.01,226.23,5010.0,192.8148,193.0878,192.8148,193.0025,5010.0
2015-08-13 12:05:00,226.24,226.49,225.91,226.03,8110.0,193.011,193.2243,192.7295,192.8319,8110.0
2015-08-13 12:10:00,226.01,226.16,225.81,225.81,5584.0,192.8148,192.9428,192.6442,192.6442,5584.0
2015-08-13 12:15:00,225.82,225.84,225.62,225.67,7437.0,192.6527,192.6698,192.4821,192.5247,7437.0
2015-08-13 12:20:00,225.76,225.76,225.42,225.46,3600.0,192.6015,192.6015,192.3115,192.3456,3600.0
2015-08-13 12:25:00,225.5,225.56,225.33,225.33,4530.0,192.3797,192.4309,192.2347,192.2347,4530.0
2015-08-13 12:30:00,225.39,225.53,225.15,225.43,12700.0,192.2859,192.4053,192.0811,192.32,12700.0
2015-08-13 12:35:00,225.53,225.58,225.31,225.32,4100.0,192.4053,192.448,192.2176,192.2261,4100.0
2015-08-13 12:40:00,225.33,225.4,224.91,225.26,10441.0,192.2347,192.2944,191.8764,192.175,10441.0
2015-08-13 12:45:00,225.34,225.67,225.29,225.67,2200.0,192.2432,192.5247,192.2006,192.5247,2200.0
2015-08-13 12:50:00,225.61,225.74,225.08,225.45,4000.0,192.4736,192.5845,192.0214,192.3371,4000.0
2015-08-13 12:55:00,225.28,225.4,225.26,225.26,1900.0,192.192,192.2944,192.175,192.175,1900.0
2015-08-13 13:00:00,225.24,225.44,225.06,225.44,8586.0,192.1579,192.3285,192.0043,192.3285,8586.0
2015-08-13 13:05:00,225.49,225.8,225.25,225.38,46164.0,192.3712,192.6356,192.1664,192.2773,46164.0
2015-08-13 13:10:00,225.2,225.52,225.0,225.5,8016.0,192.1238,192.3968,191.9531,192.3797,8016.0
2015-08-13 13:15:00,225.36,225.48,225.03,225.03,2598.0,192.2603,192.3626,191.9787,191.9787,2598.0
2015-08-13 13:20:00,225.05,225.4,225.04,225.33,1750.0,191.9958,192.2944,191.9873,192.2347,1750.0
2015-08-13 13:25:00,225.38,225.78,225.33,225.78,1589.0,192.2773,192.6186,192.2347,192.6186,1589.0
2015-08-13 13:30:00,225.88,226.3,225.87,226.28,4992.0,192.7039,193.0622,192.6954,193.0451,4992.0
2015-08-13 13:35:00,226.21,226.49,225.77,226.49,9224.0,192.9854,193.2243,192.6101,193.2243,9224.0
2015-08-13 13:40:00,226.36,226.46,226.32,226.41,1900.0,193.1134,193.1987,193.0793,193.1561,1900.0
2015-08-13 13:45:00,226.41,226.86,226.33,226.62,3818.0,193.1561,193.54,193.0878,193.3352,3818.0
2015-08-13 13:50:00,226.62,226.66,226.02,226.19,3300.0,193.3352,193.3693,192.8233,192.9684,3300.0
2015-08-13 13:55:00,226.23,226.7,226.23,226.7,2810.0,193.0025,193.4035,193.0025,193.4035,2810.0
2015-08-13 14:00:00,226.87,227.16,226.81,226.81,6684.0,193.5485,193.7959,193.4973,193.4973,6684.0
2015-08-13 14:05:00,226.77,226.77,226.39,226.39,2200.0,193.4632,193.4632,193.139,193.139,2200.0
2015-08-13 14:10:00,226.38,226.42,226.38,226.42,1419.0,193.1305,193.1646,193.1305,193.1646,1419.0
2015-08-13 14:15:00,226.4,226.5,226.37,226.41,1416.0,193.1475,193.2328,193.1219,193.1561,1416.0
2015-08-13 14:20:00,226.41,226.59,226.36,226.56,6000.0,193.1561,193.3096,193.1134,193.284,6000.0
2015-08-13 14:25:00,226.45,227.13,226.31,226.84,12018.0,193.1902,193.7703,193.0707,193.5229,12018.0
2015-08-13 14:30:00,226.85,226.91,226.7,226.81,3918.0,193.5314,193.5826,193.4035,193.4973,3918.0
2015-08-13 14:35:00,226.63,226.78,226.49,226.49,2294.0,193.3437,193.4717,193.2243,193.2243,2294.0
2015-08-13 14:40:00,226.55,226.62,226.55,226.58,1800.0,193.2755,193.3352,193.2755,193.3011,1800.0
2015-08-13 14:45:00,226.58,226.64,226.45,226.47,3808.0,193.3011,193.3523,193.1902,193.2072,3808.0
2015-08-13 14:50:00,226.48,226.6,226.36,226.36,12353.0,193.2158,193.3181,193.1134,193.1134,12353.0
2015-08-13 14:55:00,226.37,226.37,225.98,225.98,3600.0,193.1219,193.1219,192.7892,192.7892,3600.0
2015-08-13 15:00:00,226.15,226.24,226.06,226.1,5707.0,192.9342,193.011,192.8575,192.8916,5707.0
2015-08-13 15:05:00,226.09,226.3,226.09,226.26,8400.0,192.8831,193.0622,192.8831,193.0281,8400.0
2015-08-13 15:10:00,226.39,226.64,226.32,226.64,13306.0,193.139,193.3523,193.0793,193.3523,13306.0
2015-08-13 15:15:00,226.74,226.77,226.39,226.39,5200.0,193.4376,193.4632,193.139,193.139,5200.0
2015-08-13 15:20:00,226.42,226.42,226.11,226.26,5400.0,193.1646,193.1646,192.9001,193.0281,5400.0
2015-08-13 15:25:00,226.25,226.37,226.15,226.19,3355.0,193.0196,193.1219,192.9342,192.9684,3355.0
2015-08-13 15:30:00,226.25,226.25,225.9,225.9,15313.0,193.0196,193.0196,192.721,192.721,15313.0
2015-08-13 15:35:00,226.0,226.0,225.71,225.72,10740.0,192.8063,192.8063,192.5589,192.5674,10740.0
2015-08-13 15:40:00,225.72,226.17,225.67,226.02,20794.0,192.5674,192.9513,192.5247,192.8233,20794.0
2015-08-13 15:45:00,226.02,226.34,225.85,226.16,24777.0,192.8233,193.0963,192.6783,192.9428,24777.0
2015-08-13 15:50:00,226.07,226.09,225.84,226.0,16686.0,192.866,192.8831,192.6698,192.8063,16686.0
2015-08-13 15:55:00,226.11,226.11,225.76,225.86,22714.0,192.9001,192.9001,192.6015,192.6868,22714.0
2015-08-14 09:30:00,226.2,227.86,225.72,226.28,7260.0,192.9769,194.3931,192.5674,193.0451,7260.0
2015-08-14 09:35:00,226.11,226.17,224.91,225.0,4000.0,192.9001,192.9513,191.8764,191.9531,4000.0
2015-08-14 09:40:00,225.09,225.54,224.28,224.44,8765.0,192.0299,192.4138,191.3389,191.4754,8765.0
2015-08-14 09:45:00,224.81,224.81,224.46,224.47,1951.0,191.7911,191.7911,191.4925,191.501,1951.0
2015-08-14 09:50:00,224.44,225.17,224.44,224.66,14409.0,191.4754,192.0982,191.4754,191.6631,14409.0
2015-08-14 09:55:00,224.66,225.17,224.66,225.17,11096.0,191.6631,192.0982,191.6631,192.0982,11096.0
2015-08-14 10:00:00,225.28,226.06,225.21,226.05,5189.0,192.192,192.8575,192.1323,192.8489,5189.0
2015-08-14 10:05:00,225.96,226.05,225.2,225.2,5823.0,192.7721,192.8489,192.1238,192.1238,5823.0
2015-08-14 10:10:00,225.57,225.57,225.27,225.42,1000.0,192.4394,192.4394,192.1835,192.3115,1000.0
2015-08-14 10:15:00,225.44,225.51,224.98,225.01,9400.0,192.3285,192.3882,191.9361,191.9617,9400.0
2015-08-14 10:20:00,225.28,225.46,225.13,225.25,8084.0,192.192,192.3456,192.0641,192.1664,8084.0
2015-08-14 10:25:00,225.42,225.42,225.0,225.39,7700.0,192.3115,192.3115,191.9531,192.2859,7700.0
2015-08-14 10:30:00,225.36,225.55,225.25,225.25,2600.0,192.2603,192.4224,192.1664,192.1664,2600.0
2015-08-14 10:35:00,225.24,225.33,224.95,225.19,4075.0,192.1579,192.2347,191.9105,192.1152,4075.0
2015-08-14 10:40:00,225.3,225.31,225.14,225.25,2900.0,192.2091,192.2176,192.0726,192.1664,2900.0
2015-08-14 10:45:00,225.19,225.19,224.87,224.97,1800.0,192.1152,192.1152,191.8422,191.9276,1800.0
2015-08-14 10:50:00,225.0,225.16,225.0,225.01,2625.0,191.9531,192.0896,191.9531,191.9617,2625.0
2015-08-14 10:55:00,225.13,225.18,224.83,225.07,6792.0,192.0641,192.1067,191.8081,192.0129,6792.0
2015-08-14 11:00:00,224.99,225.03,224.85,225.03,700.0,191.9446,191.9787,191.8252,191.9787,700.0
2015-08-14 11:05:00,225.07,225.07,224.85,224.85,5886.0,192.0129,192.0129,191.8252,191.8252,5886.0
2015-08-14 11:10:00,224.85,225.0,224.69,224.71,6940.0,191.8252,191.9531,191.6887,191.7057,6940.0
2015-08-14 11:15:00,224.71,224.82,224.58,224.7,5287.0,191.7057,191.7996,191.5948,191.6972,5287.0
2015-08-14 11:20:00,224.84,224.84,224.19,224.19,13714.0,191.8166,191.8166,191.2621,191.2621,13714.0
2015-08-14 11:25:00,224.19,224.55,224.19,224.4,4100.0,191.2621,191.5692,191.2621,191.4413,4100.0
2015-08-14 11:30:00,224.27,224.55,224.27,224.52,4690.0,191.3304,191.5692,191.3304,191.5436,4690.0
2015-08-14 11:35:00,224.55,224.8,224.5,224.78,7470.0,191.5692,191.7825,191.5266,191.7655,7470.0
2015-08-14 11:40:00,224.6,225.43,224.6,225.43,4300.0,191.6119,192.32,191.6119,192.32,4300.0
2015-08-14 11:45:00,225.45,225.56,225.13,225.14,4400.0,192.3371,192.4309,192.0641,192.0726,4400.0
2015-08-14 11:50:00,225.21,225.43,224.98,225.12,3200.0,192.1323,192.32,191.9361,192.0555,3200.0
2015-08-14 11:55:00,224.98,224.98,224.86,224.92,2002.0,191.9361,191.9361,191.8337,191.8849,2002.0
2015-08-14 12:00:00,224.92,224.92,224.72,224.77,4210.0,191.8849,191.8849,191.7143,191.7569,4210.0
2015-08-14 12:05:00,224.81,224.81,224.47,224.47,4279.0,191.7911,191.7911,191.501,191.501,4279.0
2015-08-14 12:10:00,224.46,224.61,224.26,224.43,5225.0,191.4925,191.6204,191.3218,191.4669,5225.0
2015-08-14 12:15:00,224.52,224.52,224.27,224.43,2701.0,191.5436,191.5436,191.3304,191.4669,2701.0
2015-08-14 12:20:00,224.37,224.46,224.16,224.2,7238.0,191.4157,191.4925,191.2365,191.2706,7238.0
2015-08-14 12:25:00,224.22,224.38,224.06,224.2,6358.0,191.2877,191.4242,191.1512,191.2706,6358.0
2015-08-14 12:30:00,224.2,224.44,224.15,224.39,3605.0,191.2706,191.4754,191.228,191.4327,3605.0
2015-08-14 12:35:00,224.44,224.44,224.15,224.21,3510.0,191.4754,191.4754,191.228,191.2792,3510.0
2015-08-14 12:40:00,224.24,224.28,223.88,223.9,4817.0,191.3048,191.3389,190.9976,191.0147,4817.0
2015-08-14 12:45:00,224.0,224.09,223.76,224.0,21123.0,191.1,191.1768,190.8953,191.1,21123.0
2015-08-14 12:50:00,224.06,224.22,223.88,224.02,9820.0,191.1512,191.2877,190.9976,191.1171,9820.0
2015-08-14 12:55:00,224.02,224.41,223.95,224.41,3900.0,191.1171,191.4498,191.0574,191.4498,3900.0
2015-08-14 13:00:00,224.35,224.46,224.01,224.03,3500.0,191.3986,191.4925,191.1086,191.1256,3500.0
2015-08-14 13:05:00,224.2,224.26,224.09,224.26,2100.0,191.2706,191.3218,191.1768,191.3218,2100.0
2015-08-14 13:10:00,224.57,225.08,224.57,225.05,5500.0,191.5863,192.0214,191.5863,191.9958,5500.0
2015-08-14 13:15:00,224.89,225.17,224.85,225.15,5509.0,191.8593,192.0982,191.8252,192.0811,5509.0
2015-08-14 13:20:00,224.98,225.06,224.32,224.5,11820.0,191.9361,192.0043,191.373,191.5266,11820.0
2015-08-14 13:25:00,224.6,224.72,224.34,224.64,4387.0,191.6119,191.7143,191.3901,191.646,4387.0
2015-08-14 13:30:00,224.71,224.98,224.71,224.97,2000.0,191.7057,191.9361,191.7057,191.9276,2000.0
2015-08-14 13:35:00,224.96,224.96,224.77,224.83,2673.0,191.919,191.919,191.7569,191.8081,2673.0
2015-08-14 13:40:00,224.95,225.07,224.83,225.0,4025.0,191.9105,192.0129,191.8081,191.9531,4025.0
2015-08-14 13:45:00,225.0,225.17,224.66,224.66,3356.0,191.9531,192.0982,191.6631,191.6631,3356.0
2015-08-14 13:50:00,224.68,225.19,224.67,225.19,3396.0,191.6801,192.1152,191.6716,192.1152,3396.0
2015-08-14 13:55:00,225.05,225.09,224.74,224.81,4900.0,191.9958,192.0299,191.7313,191.7911,4900.0
2015-08-14 14:00:00,224.84,224.97,224.75,224.79,2449.0,191.8166,191.9276,191.7399,191.774,2449.0
2015-08-14 14:05:00,224.81,224.92,224.65,224.73,2626.0,191.7911,191.8849,191.6546,191.7228,2626.0
2015-08-14 14:10:00,224.76,224.76,224.46,224.59,6717.0,191.7484,191.7484,191.4925,191.6034,6717.0
2015-08-14 14:15:00,224.59,224.6,224.43,224.43,1792.0,191.6034,191.6119,191.4669,191.4669,1792.0
2015-08-14 14:20:00,224.55,224.61,224.34,224.46,8989.0,191.5692,191.6204,191.3901,191.4925,8989.0
2015-08-14 14:25:00,224.46,224.88,224.46,224.52,5072.0,191.4925,191.8508,191.4925,191.5436,5072.0
2015-08-14 14:30:00,224.59,224.61,224.37,224.37,4499.0,191.6034,191.6204,191.4157,191.4157,4499.0
2015-08-14 14:35:00,224.58,224.63,224.44,224.57,2196.0,191.5948,191.6375,191.4754,191.5863,2196.0
2015-08-14 14:40:00,224.78,224.79,224.61,224.76,4005.0,191.7655,191.774,191.6204,191.7484,4005.0
2015-08-14 14:45:00,224.69,224.75,224.6,224.6,5104.0,191.6887,191.7399,191.6119,191.6119,5104.0
2015-08-14 14:50:00,224.71,224.84,224.54,224.74,6181.0,191.7057,191.8166,191.5607,191.7313,6181.0
2015-08-14 14:55:00,224.66,224.9,224.66,224.75,3315.0,191.6631,191.8678,191.6631,191.7399,3315.0
2015-08-14 15:00:00,224.9,225.17,224.81,225.1,10097.0,191.8678,192.0982,191.7911,192.0385,10097.0
2015-08-14 15:05:00,225.06,225.07,224.64,224.64,7891.0,192.0043,192.0129,191.646,191.646,7891.0
2015-08-14 15:10:00,224.78,225.24,224.74,225.02,15136.0,191.7655,192.1579,191.7313,191.9702,15136.0
2015-08-14 15:15:00,225.07,225.1,224.84,224.86,4926.0,192.0129,192.0385,191.8166,191.8337,4926.0
2015-08-14 15:20:00,224.87,225.01,224.78,224.8,2817.0,191.8422,191.9617,191.7655,191.7825,2817.0
2015-08-14 15:25:00,224.82,224.89,224.68,224.73,5740.0,191.7996,191.8593,191.6801,191.7228,5740.0
2015-08-14 15:30:00,224.84,225.07,224.73,224.88,14205.0,191.8166,192.0129,191.7228,191.8508,14205.0
2015-08-14 15:35:00,224.93,224.93,224.75,224.82,8166.0,191.8934,191.8934,191.7399,191.7996,8166.0
2015-08-14 15:40:00,224.89,225.01,224.79,225.01,8609.0,191.8593,191.9617,191.774,191.9617,8609.0
2015-08-14 15:45:00,225.12,225.15,224.84,225.11,11111.0,192.0555,192.0811,191.8166,192.047,11111.0
2015-08-14 15:50:00,225.01,225.04,224.46,224.6,40487.0,191.9617,191.9873,191.4925,191.6119,40487.0
2015-08-14 15:55:00,224.6,224.8,224.51,224.79,28510.0,191.6119,191.7825,191.5351,191.774,28510.0
2015-08-17 09:30:00,223.88,225.69,223.53,223.58,7247.0,190.9976,192.5418,190.6991,190.7417,7247.0
2015-08-17 09:35:00,223.87,224.47,223.04,223.04,11700.0,190.9891,191.501,190.281,190.281,11700.0
2015-08-17 09:40:00,223.28,224.16,223.28,223.93,3278.0,190.4858,191.2365,190.4858,191.0403,3278.0
2015-08-17 09:45:00,223.69,224.3,223.47,224.15,8195.0,190.8356,191.356,190.6479,191.228,8195.0
2015-08-17 09:50:00,224.38,224.96,223.29,223.3,49083.0,191.4242,191.919,190.4943,190.5028,49083.0
2015-08-17 09:55:00,223.6,224.66,223.6,224.66,2600.0,190.7588,191.6631,190.7588,191.6631,2600.0
2015-08-17 10:00:00,224.44,224.44,224.12,224.44,7575.0,191.4754,191.4754,191.2024,191.4754,7575.0
2015-08-17 10:05:00,224.27,224.88,224.27,224.66,1615.0,191.3304,191.8508,191.3304,191.6631,1615.0
2015-08-17 10:10:00,224.86,225.13,224.86,224.87,7825.0,191.8337,192.0641,191.8337,191.8422,7825.0
2015-08-17 10:15:00,224.99,225.63,224.88,225.4,9577.0,191.9446,192.4906,191.8508,192.2944,9577.0
2015-08-17 10:20:00,225.51,226.15,225.2,225.2,8340.0,192.3882,192.9342,192.1238,192.1238,8340.0
2015-08-17 10:25:00,225.18,225.46,224.82,225.46,4843.0,192.1067,192.3456,191.7996,192.3456,4843.0
2015-08-17 10:30:00,225.52,225.7,224.6,224.6,47102.0,192.3968,192.5503,191.6119,191.6119,47102.0
2015-08-17 10:35:00,224.58,224.93,224.5,224.55,4266.0,191.5948,191.8934,191.5266,191.5692,4266.0
2015-08-17 10:40:00,224.52,225.15,224.52,225.12,14855.0,191.5436,192.0811,191.5436,192.0555,14855.0
2015-08-17 10:45:00,225.12,225.19,224.82,225.19,4534.0,192.0555,192.1152,191.7996,192.1152,4534.0
2015-08-17 10:50:00,225.42,225.43,224.88,225.17,6600.0,192.3115,192.32,191.8508,192.0982,6600.0
2015-08-17 10:55:00,225.2,226.09,225.2,226.09,11619.0,192.1238,192.8831,192.1238,192.8831,11619.0
2015-08-17 11:00:00,225.9,225.92,225.89,225.91,1000.0,192.721,192.738,192.7124,192.7295,1000.0
2015-08-17 11:05:00,226.28,226.37,226.2,226.21,2525.0,193.0451,193.1219,192.9769,192.9854,2525.0
2015-08-17 11:10:00,226.31,226.52,226.25,226.26,5100.0,193.0707,193.2499,193.0196,193.0281,5100.0
2015-08-17 11:15:00,226.27,226.27,225.86,225.86,2400.0,193.0366,193.0366,192.6868,192.6868,2400.0
2015-08-17 11:20:00,225.85,225.85,225.18,225.19,3000.0,192.6783,192.6783,192.1067,192.1152,3000.0
2015-08-17 11:25:00,225.19,225.39,225.19,225.39,1000.0,192.1152,192.2859,192.1152,192.2859,1000.0
2015-08-17 11:30:00,225.33,225.47,225.21,225.22,3200.0,192.2347,192.3541,192.1323,192.1408,3200.0
2015-08-17 11:35:00,225.27,225.39,225.15,225.16,1600.0,192.1835,192.2859,192.0811,192.0896,1600.0
2015-08-17 11:40:00,225.2,225.85,225.2,225.85,3500.0,192.1238,192.6783,192.1238,192.6783,3500.0
2015-08-17 11:45:00,225.86,225.99,225.76,225.76,5735.0,192.6868,192.7977,192.6015,192.6015,5735.0
2015-08-17 11:50:00,225.77,226.11,225.77,226.04,1900.0,192.6101,192.9001,192.6101,192.8404,1900.0
2015-08-17 11:55:00,226.03,226.33,226.03,226.33,2600.0,192.8319,193.0878,192.8319,193.0878,2600.0
2015-08-17 12:00:00,226.34,226.43,225.95,225.99,4126.0,193.0963,193.1731,192.7636,192.7977,4126.0
2015-08-17 12:05:00,225.99,226.29,225.99,226.09,1900.0,192.7977,193.0537,192.7977,192.8831,1900.0
2015-08-17 12:10:00,226.07,226.17,225.91,225.94,2365.0,192.866,192.9513,192.7295,192.7551,2365.0
2015-08-17 12:15:00,225.91,226.18,225.16,225.5,6600.0,192.7295,192.9598,192.0896,192.3797,6600.0
2015-08-17 12:20:00,225.48,225.85,225.26,225.33,10678.0,192.3626,192.6783,192.175,192.2347,10678.0
2015-08-17 12:25:00,225.47,225.67,225.16,225.16,8192.0,192.3541,192.5247,192.0896,192.0896,8192.0
2015-08-17 12:30:00,225.16,225.5,225.03,225.3,2334.0,192.0896,192.3797,191.9787,192.2091,2334.0
2015-08-17 12:35:00,225.31,225.44,225.25,225.28,2100.0,192.2176,192.3285,192.1664,192.192,2100.0
2015-08-17 12:40:00,225.28,225.74,225.28,225.52,9122.0,192.192,192.5845,192.192,192.3968,9122.0
2015-08-17 12:45:00,225.38,225.67,225.32,225.46,9100.0,192.2773,192.5247,192.2261,192.3456,9100.0
2015-08-17 12:50:00,225.43,225.75,225.26,225.5,9000.0,192.32,192.593,192.175,192.3797,9000.0
2015-08-17 12:55:00,225.71,225.86,225.53,225.69,1720.0,192.5589,192.6868,192.4053,192.5418,1720.0
2015-08-17 13:00:00,225.86,226.31,225.84,226.13,5002.0,192.6868,193.0707,192.6698,192.9172,5002.0
2015-08-17 13:05:00,226.08,226.08,225.65,225.68,2900.0,192.8745,192.8745,192.5077,192.5333,2900.0
2015-08-17 13:10:00,225.94,226.44,225.89,226.44,800.0,192.7551,193.1816,192.7124,193.1816,800.0
2015-08-17 13:15:00,226.32,226.37,226.06,226.06,1800.0,193.0793,193.1219,192.8575,192.8575,1800.0
2015-08-17 13:20:00,226.13,226.81,226.12,226.62,4462.0,192.9172,193.4973,192.9086,193.3352,4462.0
2015-08-17 13:25:00,226.75,227.02,226.62,226.92,6033.0,193.4461,193.6765,193.3352,193.5911,6033.0
2015-08-17 13:30:00,227.02,227.04,226.04,226.49,8780.0,193.6765,193.6935,192.8404,193.2243,8780.0
2015-08-17 13:35:00,226.46,226.46,226.22,226.26,1015.0,193.1987,193.1987,192.994,193.0281,1015.0
2015-08-17 13:40:00,226.43,226.6,226.34,226.6,2500.0,193.1731,193.3181,193.0963,193.3181,2500.0
2015-08-17 13:45:00,226.64,226.78,226.6,226.7,2518.0,193.3523,193.4717,193.3181,193.4035,2518.0
2015-08-17 13:50:00,226.78,226.78,225.95,225.95,9336.0,193.4717,193.4717,192.7636,192.7636,9336.0
2015-08-17 13:55:00,226.15,226.29,225.97,225.99,1020.0,192.9342,193.0537,192.7807,192.7977,1020.0
2015-08-17 14:00:00,226.16,226.56,226.09,226.37,3100.0,192.9428,193.284,192.8831,193.1219,3100.0
2015-08-17 14:05:00,226.4,226.4,225.56,225.59,5727.0,193.1475,193.1475,192.4309,192.4565,5727.0
2015-08-17 14:10:00,225.98,226.02,225.78,225.79,700.0,192.7892,192.8233,192.6186,192.6271,700.0
2015-08-17 14:15:00,225.84,226.2,225.78,226.03,2400.0,192.6698,192.9769,192.6186,192.8319,2400.0
2015-08-17 14:20:00,226.16,226.44,225.62,225.74,7365.0,192.9428,193.1816,192.4821,192.5845,7365.0
2015-08-17 14:25:00,225.79,225.93,225.71,225.87,1100.0,192.6271,192.7466,192.5589,192.6954,1100.0
2015-08-17 14:30:00,225.83,226.23,225.5,225.5,8950.0,192.6612,193.0025,192.3797,192.3797,8950.0
2015-08-17 14:35:00,225.52,225.77,225.51,225.77,1400.0,192.3968,192.6101,192.3882,192.6101,1400.0
2015-08-17 14:40:00,225.99,226.21,225.99,226.06,3375.0,192.7977,192.9854,192.7977,192.8575,3375.0
2015-08-17 14:45:00,226.22,226.4,225.77,225.77,6900.0,192.994,193.1475,192.6101,192.6101,6900.0
2015-08-17 14:50:00,226.08,226.33,225.81,225.81,5100.0,192.8745,193.0878,192.6442,192.6442,5100.0
2015-08-17 14:55:00,226.06,226.29,225.93,226.09,4627.0,192.8575,193.0537,192.7466,192.8831,4627.0
2015-08-17 15:00:00,226.16,226.18,225.96,226.02,4273.0,192.9428,192.9598,192.7721,192.8233,4273.0
2015-08-17 15:05:00,226.04,226.09,225.79,225.83,5411.0,192.8404,192.8831,192.6271,192.6612,5411.0
2015-08-17 15:10:00,225.88,226.12,225.75,226.01,7120.0,192.7039,192.9086,192.593,192.8148,7120.0
2015-08-17 15:15:00,225.97,226.08,225.85,226.0,8666.0,192.7807,192.8745,192.6783,192.8063,8666.0
2015-08-17 15:20:00,226.13,226.17,226.03,226.03,3900.0,192.9172,192.9513,192.8319,192.8319,3900.0
2015-08-17 15:25:00,226.04,226.25,226.04,226.24,5175.0,192.8404,193.0196,192.8404,193.011,5175.0
2015-08-17 15:30:00,226.29,226.29,226.05,226.05,9927.0,193.0537,193.0537,192.8489,192.8489,9927.0
2015-08-17 15:35:00,226.02,226.11,225.95,226.11,7106.0,192.8233,192.9001,192.7636,192.9001,7106.0
2015-08-17 15:40:00,226.11,226.11,225.87,225.99,28648.0,192.9001,192.9001,192.6954,192.7977,28648.0
2015-08-17 15:45:00,225.99,226.12,225.93,226.04,6409.0,192.7977,192.9086,192.7466,192.8404,6409.0
2015-08-17 15:50:00,226.11,226.26,226.08,226.25,14359.0,192.9001,193.0281,192.8745,193.0196,14359.0
2015-08-17 15:55:00,226.26,226.63,226.26,226.46,27414.0,193.0281,193.3437,193.0281,193.1987,27414.0
2015-08-18 09:30:00,225.65,227.29,225.53,227.09,3151.0,192.5077,193.9068,192.4053,193.7362,3151.0
2015-08-18 09:35:00,226.45,227.2,225.63,226.16,1700.0,193.1902,193.83,192.4906,192.9428,1700.0
2015-08-18 09:40:00,226.66,227.07,226.66,226.75,420.0,193.3693,193.7191,193.3693,193.4461,420.0
2015-08-18 09:45:00,227.2,227.2,226.75,226.79,2958.0,193.83,193.83,193.4461,193.4802,2958.0
2015-08-18 09:50:00,226.99,226.99,226.33,226.36,5470.0,193.6509,193.6509,193.0878,193.1134,5470.0
2015-08-18 09:55:00,226.32,227.04,226.3,227.04,2843.0,193.0793,193.6935,193.0622,193.6935,2843.0
2015-08-18 10:00:00,227.02,227.12,226.76,227.01,7200.0,193.6765,193.7618,193.4546,193.6679,7200.0
2015-08-18 10:05:00,227.01,227.02,226.77,226.87,2285.0,193.6679,193.6765,193.4632,193.5485,2285.0
2015-08-18 10:10:00,226.63,226.89,226.53,226.89,1936.0,193.3437,193.5656,193.2584,193.5656,1936.0
2015-08-18 10:15:00,226.98,227.11,226.74,226.92,3373.0,193.6423,193.7532,193.4376,193.5911,3373.0
2015-08-18 10:20:00,227.09,227.22,226.94,227.08,2461.0,193.7362,193.8471,193.6082,193.7276,2461.0
2015-08-18 10:25:00,227.34,227.51,227.24,227.31,2900.0,193.9495,194.0945,193.8641,193.9239,2900.0
2015-08-18 10:30:00,227.48,227.71,227.48,227.6,2000.0,194.0689,194.2651,194.0689,194.1713,2000.0
2015-08-18 10:35:00,227.6,227.6,227.25,227.25,2731.0,194.1713,194.1713,193.8727,193.8727,2731.0
2015-08-18 10:40:00,227.13,227.25,226.81,226.81,7968.0,193.7703,193.8727,193.4973,193.4973,7968.0
2015-08-18 10:45:00,226.95,227.1,226.81,226.99,4423.0,193.6167,193.7447,193.4973,193.6509,4423.0
2015-08-18 10:50:00,227.01,227.1,226.83,226.83,1500.0,193.6679,193.7447,193.5144,193.5144,1500.0
2015-08-18 10:55:00,226.84,227.25,226.84,227.04,4130.0,193.5229,193.8727,193.5229,193.6935,4130.0
2015-08-18 11:00:00,227.39,227.39,227.06,227.31,2852.0,193.9921,193.9921,193.7106,193.9239,2852.0
2015-08-18 11:05:00,227.31,227.39,227.06,227.39,1700.0,193.9239,193.9921,193.7106,193.9921,1700.0
2015-08-18 11:10:00,227.39,227.47,227.12,227.29,2723.0,193.9921,194.0604,193.7618,193.9068,2723.0
2015-08-18 11:15:00,227.51,227.54,227.3,227.5,3450.0,194.0945,194.1201,193.9153,194.086,3450.0
2015-08-18 11:20:00,227.59,227.8,227.53,227.55,6300.0,194.1627,194.3419,194.1116,194.1286,6300.0
2015-08-18 11:25:00,227.58,227.58,227.48,227.5,7200.0,194.1542,194.1542,194.0689,194.086,7200.0
2015-08-18 11:30:00,227.5,227.56,226.99,226.99,7042.0,194.086,194.1371,193.6509,193.6509,7042.0
2015-08-18 11:35:00,227.22,227.34,227.0,227.13,1200.0,193.8471,193.9495,193.6594,193.7703,1200.0
2015-08-18 11:40:00,227.25,227.3,227.13,227.24,1100.0,193.8727,193.9153,193.7703,193.8641,1100.0
2015-08-18 11:45:00,227.26,227.35,227.18,227.21,1910.0,193.8812,193.958,193.813,193.8386,1910.0
2015-08-18 11:50:00,227.25,227.34,227.14,227.15,800.0,193.8727,193.9495,193.7788,193.7874,800.0
2015-08-18 11:55:00,227.35,227.37,227.31,227.31,2300.0,193.958,193.9751,193.9239,193.9239,2300.0
2015-08-18 12:00:00,227.29,227.3,227.16,227.25,900.0,193.9068,193.9153,193.7959,193.8727,900.0
2015-08-18 12:05:00,227.41,227.49,227.26,227.36,2399.0,194.0092,194.0774,193.8812,193.9665,2399.0
2015-08-18 12:10:00,227.41,227.61,227.41,227.42,900.0,194.0092,194.1798,194.0092,194.0177,900.0
2015-08-18 12:15:00,227.43,227.47,227.39,227.4,2300.0,194.0262,194.0604,193.9921,194.0006,2300.0
2015-08-18 12:20:00,227.4,227.51,227.39,227.51,400.0,194.0006,194.0945,193.9921,194.0945,400.0
2015-08-18 12:25:00,227.6,227.71,227.42,227.62,1800.0,194.1713,194.2651,194.0177,194.1883,1800.0
2015-08-18 12:30:00,227.62,227.67,227.62,227.67,300.0,194.1883,194.231,194.1883,194.231,300.0
2015-08-18 12:35:00,227.64,227.64,227.42,227.47,1499.0,194.2054,194.2054,194.0177,194.0604,1499.0
2015-08-18 12:40:00,227.65,227.65,227.43,227.45,760.0,194.2139,194.2139,194.0262,194.0433,760.0
2015-08-18 12:45:00,227.45,227.49,227.45,227.45,400.0,194.0433,194.0774,194.0433,194.0433,400.0
2015-08-18 12:50:00,227.57,227.73,227.57,227.64,2516.0,194.1457,194.2822,194.1457,194.2054,2516.0
2015-08-18 12:55:00,227.64,227.64,227.39,227.39,1234.0,194.2054,194.2054,193.9921,193.9921,1234.0
2015-08-18 13:00:00,227.26,227.32,227.19,227.19,926.0,193.8812,193.9324,193.8215,193.8215,926.0
2015-08-18 13:05:00,227.43,227.44,227.25,227.31,836.0,194.0262,194.0348,193.8727,193.9239,836.0
2015-08-18 13:10:00,227.52,227.57,227.33,227.56,2732.0,194.103,194.1457,193.9409,194.1371,2732.0
2015-08-18 13:15:00,227.56,227.56,227.56,227.56,0.0,194.1371,194.1371,194.1371,194.1371,0.0
2015-08-18 13:20:00,227.46,227.51,227.37,227.51,2000.0,194.0518,194.0945,193.9751,194.0945,2000.0
2015-08-18 13:25:00,227.51,227.51,227.49,227.49,400.0,194.0945,194.0945,194.0774,194.0774,400.0
2015-08-18 13:30:00,227.51,227.51,227.34,227.5,2000.0,194.0945,194.0945,193.9495,194.086,2000.0
2015-08-18 13:35:00,227.44,227.48,227.34,227.34,675.0,194.0348,194.0689,193.9495,193.9495,675.0
2015-08-18 13:40:00,227.46,227.64,227.38,227.59,1900.0,194.0518,194.2054,193.9836,194.1627,1900.0
2015-08-18 13:45:00,227.45,227.48,227.37,227.37,1599.0,194.0433,194.0689,193.9751,193.9751,1599.0
2015-08-18 13:50:00,227.33,227.34,227.13,227.24,760.0,193.9409,193.9495,193.7703,193.8641,760.0
2015-08-18 13:55:00,227.34,227.43,227.11,227.22,3000.0,193.9495,194.0262,193.7532,193.8471,3000.0
2015-08-18 14:00:00,227.23,227.28,226.91,227.27,1134.0,193.8556,193.8983,193.5826,193.8897,1134.0
2015-08-18 14:05:00,227.31,227.44,227.18,227.18,300.0,193.9239,194.0348,193.813,193.813,300.0
2015-08-18 14:10:00,227.34,227.5,227.34,227.5,2300.0,193.9495,194.086,193.9495,194.086,2300.0
2015-08-18 14:15:00,227.5,227.5,227.33,227.43,300.0,194.086,194.086,193.9409,194.0262,300.0
2015-08-18 14:20:00,227.51,227.55,227.4,227.48,2443.0,194.0945,194.1286,194.0006,194.0689,2443.0
2015-08-18 14:25:00,227.41,227.41,227.18,227.18,456.0,194.0092,194.0092,193.813,193.813,456.0
2015-08-18 14:30:00,227.31,227.36,227.11,227.14,3618.0,193.9239,193.9665,193.7532,193.7788,3618.0
2015-08-18 14:35:00,227.12,227.16,226.94,226.95,4918.0,193.7618,193.7959,193.6082,193.6167,4918.0
2015-08-18 14:40:00,226.94,226.96,226.72,226.83,3245.0,193.6082,193.6253,193.4205,193.5144,3245.0
2015-08-18 14:45:00,226.78,226.8,226.57,226.64,3805.0,193.4717,193.4888,193.2926,193.3523,3805.0
2015-08-18 14:50:00,226.54,226.55,226.36,226.36,2182.0,193.267,193.2755,193.1134,193.1134,2182.0
2015-08-18 14:55:00,226.42,226.81,226.42,226.66,1400.0,193.1646,193.4973,193.1646,193.3693,1400.0
2015-08-18 15:00:00,226.78,226.78,226.66,226.66,1304.0,193.4717,193.4717,193.3693,193.3693,1304.0
2015-08-18 15:05:00,226.71,226.82,226.66,226.68,4700.0,193.412,193.5058,193.3693,193.3864,4700.0
2015-08-18 15:10:00,226.67,226.75,226.62,226.63,2507.0,193.3779,193.4461,193.3352,193.3437,2507.0
2015-08-18 15:15:00,226.68,226.96,226.6,226.66,5552.0,193.3864,193.6253,193.3181,193.3693,5552.0
2015-08-18 15:20:00,226.6,226.67,226.37,226.45,9576.0,193.3181,193.3779,193.1219,193.1902,9576.0
2015-08-18 15:25:00,226.46,226.58,226.46,226.53,4600.0,193.1987,193.3011,193.1987,193.2584,4600.0
2015-08-18 15:30:00,226.52,226.56,226.48,226.53,3400.0,193.2499,193.284,193.2158,193.2584,3400.0
2015-08-18 15:35:00,226.53,226.84,226.53,226.71,5176.0,193.2584,193.5229,193.2584,193.412,5176.0
2015-08-18 15:40:00,226.71,226.72,226.61,226.66,7124.0,193.412,193.4205,193.3267,193.3693,7124.0
2015-08-18 15:45:00,226.65,226.99,226.65,226.93,6440.0,193.3608,193.6509,193.3608,193.5997,6440.0
2015-08-18 15:50:00,226.9,226.9,226.72,226.72,9704.0,193.5741,193.5741,193.4205,193.4205,9704.0
2015-08-18 15:55:00,226.76,226.85,226.6,226.73,11363.0,193.4546,193.5314,193.3181,193.4291,11363.0
2015-08-19 09:30:00,226.25,226.46,225.37,225.9,4403.0,193.0196,193.1987,192.2688,192.721,4403.0
2015-08-19 09:35:00,225.94,226.24,224.75,225.64,5450.0,192.7551,193.011,191.7399,192.4991,5450.0
2015-08-19 09:40:00,225.63,225.9,225.23,225.24,1600.0,192.4906,192.721,192.1494,192.1579,1600.0
2015-08-19 09:45:00,225.5,225.84,225.03,225.03,7872.0,192.3797,192.6698,191.9787,191.9787,7872.0
2015-08-19 09:50:00,225.13,225.25,225.04,225.05,1900.0,192.0641,192.1664,191.9873,191.9958,1900.0
2015-08-19 09:55:00,225.1,225.63,225.05,225.28,6400.0,192.0385,192.4906,191.9958,192.192,6400.0
2015-08-19 10:00:00,224.93,226.04,224.93,225.61,5022.0,191.8934,192.8404,191.8934,192.4736,5022.0
2015-08-19 10:05:00,225.98,225.98,225.61,225.97,1900.0,192.7892,192.7892,192.4736,192.7807,1900.0
2015-08-19 10:10:00,226.09,226.63,226.09,226.62,1112.0,192.8831,193.3437,192.8831,193.3352,1112.0
2015-08-19 10:15:00,226.62,226.72,226.34,226.72,1600.0,193.3352,193.4205,193.0963,193.4205,1600.0
2015-08-19 10:20:00,226.72,227.13,226.68,226.97,4200.0,193.4205,193.7703,193.3864,193.6338,4200.0
2015-08-19 10:25:00,227.05,227.08,226.43,226.67,2700.0,193.7021,193.7276,193.1731,193.3779,2700.0
2015-08-19 10:30:00,226.42,226.48,225.74,225.74,428.0,193.1646,193.2158,192.5845,192.5845,428.0
2015-08-19 10:35:00,225.56,225.56,225.28,225.28,800.0,192.4309,192.4309,192.192,192.192,800.0
2015-08-19 10:40:00,225.18,225.58,225.18,225.24,1502.0,192.1067,192.448,192.1067,192.1579,1502.0
2015-08-19 10:45:00,225.24,225.24,224.82,224.87,5290.0,192.1579,192.1579,191.7996,191.8422,5290.0
2015-08-19 10:50:00,224.77,224.77,224.75,224.75,300.0,191.7569,191.7569,191.7399,191.7399,300.0
2015-08-19 10:55:00,224.66,224.66,224.66,224.66,390.0,191.6631,191.6631,191.6631,191.6631,390.0
2015-08-19 11:00:00,224.92,225.22,224.79,224.85,9607.0,191.8849,192.1408,191.774,191.8252,9607.0
2015-08-19 11:05:00,225.09,225.09,225.08,225.09,126.0,192.0299,192.0299,192.0214,192.0299,126.0
2015-08-19 11:10:00,225.07,225.13,224.94,225.13,2600.0,192.0129,192.0641,191.902,192.0641,2600.0
2015-08-19 11:15:00,225.13,225.2,225.05,225.05,1891.0,192.0641,192.1238,191.9958,191.9958,1891.0
2015-08-19 11:20:00,225.06,225.2,225.06,225.17,1968.0,192.0043,192.1238,192.0043,192.0982,1968.0
2015-08-19 11:25:00,225.02,225.02,224.97,224.97,1500.0,191.9702,191.9702,191.9276,191.9276,1500.0
2015-08-19 11:30:00,224.96,225.01,224.89,225.01,700.0,191.919,191.9617,191.8593,191.9617,700.0
2015-08-19 11:35:00,225.13,225.13,225.08,225.13,2700.0,192.0641,192.0641,192.0214,192.0641,2700.0
2015-08-19 11:40:00,225.01,225.15,224.91,224.98,2300.0,191.9617,192.0811,191.8764,191.9361,2300.0
2015-08-19 11:45:00,224.98,225.13,224.7,224.7,2173.0,191.9361,192.0641,191.6972,191.6972,2173.0
2015-08-19 11:50:00,224.96,224.96,224.75,224.85,310.0,191.919,191.919,191.7399,191.8252,310.0
2015-08-19 11:55:00,224.98,225.25,224.98,225.22,3868.0,191.9361,192.1664,191.9361,192.1408,3868.0
2015-08-19 12:00:00,225.17,225.17,225.17,225.17,100.0,192.0982,192.0982,192.0982,192.0982,100.0
2015-08-19 12:05:00,225.16,225.29,225.16,225.29,1063.0,192.0896,192.2006,192.0896,192.2006,1063.0
2015-08-19 12:10:00,225.33,225.33,225.19,225.19,1500.0,192.2347,192.2347,192.1152,192.1152,1500.0
2015-08-19 12:15:00,225.19,225.19,223.95,223.99,4559.0,192.1152,192.1152,191.0574,191.0915,4559.0
2015-08-19 12:20:00,224.02,224.45,224.02,224.45,1400.0,191.1171,191.4839,191.1171,191.4839,1400.0
2015-08-19 12:25:00,224.48,224.98,224.48,224.86,11082.0,191.5095,191.9361,191.5095,191.8337,11082.0
2015-08-19 12:30:00,224.92,225.03,224.5,224.5,7100.0,191.8849,191.9787,191.5266,191.5266,7100.0
2015-08-19 12:35:00,224.4,224.4,224.29,224.37,5800.0,191.4413,191.4413,191.3474,191.4157,5800.0
2015-08-19 12:40:00,224.4,224.66,224.07,224.25,6739.0,191.4413,191.6631,191.1597,191.3133,6739.0
2015-08-19 12:45:00,224.24,224.24,224.01,224.01,2600.0,191.3048,191.3048,191.1086,191.1086,2600.0
2015-08-19 12:50:00,224.1,224.34,224.0,224.29,23125.0,191.1853,191.3901,191.1,191.3474,23125.0
2015-08-19 12:55:00,224.21,224.57,224.21,224.57,1100.0,191.2792,191.5863,191.2792,191.5863,1100.0
2015-08-19 13:00:00,224.65,224.7,224.53,224.53,2213.0,191.6546,191.6972,191.5522,191.5522,2213.0
2015-08-19 13:05:00,224.82,224.86,224.73,224.85,1000.0,191.7996,191.8337,191.7228,191.8252,1000.0
2015-08-19 13:10:00,224.8,225.11,224.74,224.74,6210.0,191.7825,192.047,191.7313,191.7313,6210.0
2015-08-19 13:15:00,224.81,224.94,224.57,224.94,2428.0,191.7911,191.902,191.5863,191.902,2428.0
2015-08-19 13:20:00,224.71,224.87,224.71,224.87,1000.0,191.7057,191.8422,191.7057,191.8422,1000.0
2015-08-19 13:25:00,224.8,224.85,224.52,224.52,3072.0,191.7825,191.8252,191.5436,191.5436,3072.0
2015-08-19 13:30:00,224.52,224.69,224.35,224.35,700.0,191.5436,191.6887,191.3986,191.3986,700.0
2015-08-19 13:35:00,224.39,224.94,224.39,224.89,3200.0,191.4327,191.902,191.4327,191.8593,3200.0
2015-08-19 13:40:00,224.89,225.41,224.85,225.13,4250.0,191.8593,192.3029,191.8252,192.0641,4250.0
2015-08-19 13:45:00,225.36,225.81,225.35,225.48,2600.0,192.2603,192.6442,192.2517,192.3626,2600.0
2015-08-19 13:50:00,225.47,225.76,225.45,225.76,1100.0,192.3541,192.6015,192.3371,192.6015,1100.0
2015-08-19 13:55:00,225.55,225.57,224.93,225.08,3400.0,192.4224,192.4394,191.8934,192.0214,3400.0
2015-08-19 14:00:00,225.33,225.5,225.24,225.5,1933.0,192.2347,192.3797,192.1579,192.3797,1933.0
2015-08-19 14:05:00,225.81,226.49,225.44,226.0,6953.0,192.6442,193.2243,192.3285,192.8063,6953.0
2015-08-19 14:10:00,226.14,226.82,225.95,226.43,4625.0,192.9257,193.5058,192.7636,193.1731,4625.0
2015-08-19 14:15:00,226.78,226.79,226.23,226.45,4104.0,193.4717,193.4802,193.0025,193.1902,4104.0
2015-08-19 14:20:00,226.58,226.67,226.46,226.67,1479.0,193.3011,193.3779,193.1987,193.3779,1479.0
2015-08-19 14:25:00,226.66,226.66,226.22,226.22,1715.0,193.3693,193.3693,192.994,192.994,1715.0
2015-08-19 14:30:00,226.31,226.35,226.14,226.33,531.0,193.0707,193.1049,192.9257,193.0878,531.0
2015-08-19 14:35:00,226.17,226.8,226.17,226.53,2700.0,192.9513,193.4888,192.9513,193.2584,2700.0
2015-08-19 14:40:00,226.52,226.52,225.93,225.94,2000.0,193.2499,193.2499,192.7466,192.7551,2000.0
2015-08-19 14:45:00,225.86,225.87,225.66,225.66,2000.0,192.6868,192.6954,192.5162,192.5162,2000.0
2015-08-19 14:50:00,225.84,225.9,225.62,225.62,1200.0,192.6698,192.721,192.4821,192.4821,1200.0
2015-08-19 14:55:00,225.74,225.74,225.4,225.67,2081.0,192.5845,192.5845,192.2944,192.5247,2081.0
2015-08-19 15:00:00,225.72,225.72,225.19,225.2,4800.0,192.5674,192.5674,192.1152,192.1238,4800.0
2015-08-19 15:05:00,225.2,225.32,225.08,225.32,1700.0,192.1238,192.2261,192.0214,192.2261,1700.0
2015-08-19 15:10:00,225.47,225.74,225.38,225.74,2455.0,192.3541,192.5845,192.2773,192.5845,2455.0
2015-08-19 15:15:00,225.58,225.86,225.53,225.86,3167.0,192.448,192.6868,192.4053,192.6868,3167.0
2015-08-19 15:20:00,225.86,226.04,225.57,225.92,2500.0,192.6868,192.8404,192.4394,192.738,2500.0
2015-08-19 15:25:00,225.95,226.14,225.88,226.14,3700.0,192.7636,192.9257,192.7039,192.9257,3700.0
2015-08-19 15:30:00,226.14,226.34,225.89,226.24,4600.0,192.9257,193.0963,192.7124,193.011,4600.0
2015-08-19 15:35:00,226.08,226.09,225.81,225.81,2800.0,192.8745,192.8831,192.6442,192.6442,2800.0
2015-08-19 15:40:00,226.06,226.3,226.06,226.3,5500.0,192.8575,193.0622,192.8575,193.0622,5500.0
2015-08-19 15:45:00,226.25,226.51,226.25,226.4,5383.0,193.0196,193.2414,193.0196,193.1475,5383.0
2015-08-19 15:50:00,226.4,226.42,226.02,226.02,16934.0,193.1475,193.1646,192.8233,192.8233,16934.0
2015-08-19 15:55:00,226.08,226.08,225.52,225.56,15013.0,192.8745,192.8745,192.3968,192.4309,15013.0
2015-08-20 09:30:00,223.67,226.8,223.67,224.78,2999.0,190.8185,193.4888,190.8185,191.7655,2999.0
2015-08-20 09:35:00,224.01,224.3,223.32,223.62,2400.0,191.1086,191.356,190.5199,190.7758,2400.0
2015-08-20 09:40:00,223.86,223.94,223.65,223.94,457.0,190.9806,191.0488,190.8014,191.0488,457.0
2015-08-20 09:45:00,223.95,224.59,223.95,224.0,3900.0,191.0574,191.6034,191.0574,191.1,3900.0
2015-08-20 09:50:00,224.22,224.78,224.19,224.78,3655.0,191.2877,191.7655,191.2621,191.7655,3655.0
2015-08-20 09:55:00,224.72,225.21,224.72,224.98,700.0,191.7143,192.1323,191.7143,191.9361,700.0
2015-08-20 10:00:00,224.82,224.85,224.32,224.38,4146.0,191.7996,191.8252,191.373,191.4242,4146.0
2015-08-20 10:05:00,224.58,225.19,224.58,225.18,2838.0,191.5948,192.1152,191.5948,192.1067,2838.0
2015-08-20 10:10:00,225.09,225.32,224.9,225.14,923.0,192.0299,192.2261,191.8678,192.0726,923.0
2015-08-20 10:15:00,225.3,225.3,224.86,224.86,1200.0,192.2091,192.2091,191.8337,191.8337,1200.0
2015-08-20 10:20:00,224.82,224.88,224.32,224.32,2000.0,191.7996,191.8508,191.373,191.373,2000.0
2015-08-20 10:25:00,224.17,224.42,224.12,224.42,3304.0,191.2451,191.4583,191.2024,191.4583,3304.0
2015-08-20 10:30:00,224.31,224.34,224.31,224.34,500.0,191.3645,191.3901,191.3645,191.3901,500.0
2015-08-20 10:35:00,224.17,224.84,224.17,224.79,3500.0,191.2451,191.8166,191.2451,191.774,3500.0
2015-08-20 10:40:00,224.76,224.78,224.65,224.73,1400.0,191.7484,191.7655,191.6546,191.7228,1400.0
2015-08-20 10:45:00,224.68,224.95,224.55,224.95,2400.0,191.6801,191.9105,191.5692,191.9105,2400.0
2015-08-20 10:50:00,224.91,224.91,224.67,224.81,2600.0,191.8764,191.8764,191.6716,191.7911,2600.0
2015-08-20 10:55:00,224.85,224.89,224.65,224.72,5800.0,191.8252,191.8593,191.6546,191.7143,5800.0
2015-08-20 11:00:00,224.72,224.83,224.62,224.83,2100.0,191.7143,191.8081,191.629,191.8081,2100.0
2015-08-20 11:05:00,224.76,224.91,224.56,224.56,5029.0,191.7484,191.8764,191.5778,191.5778,5029.0
2015-08-20 11:10:00,224.62,224.76,224.55,224.55,2400.0,191.629,191.7484,191.5692,191.5692,2400.0
2015-08-20 11:15:00,224.59,224.61,224.22,224.22,2000.0,191.6034,191.6204,191.2877,191.2877,2000.0
2015-08-20 11:20:00,224.09,224.4,224.09,224.34,1000.0,191.1768,191.4413,191.1768,191.3901,1000.0
2015-08-20 11:25:00,224.5,224.93,224.5,224.68,2900.0,191.5266,191.8934,191.5266,191.6801,2900.0
2015-08-20 11:30:00,224.62,224.62,224.17,224.17,900.0,191.629,191.629,191.2451,191.2451,900.0
2015-08-20 11:35:00,224.19,224.46,224.19,224.46,1594.0,191.2621,191.4925,191.2621,191.4925,1594.0
2015-08-20 11:40:00,224.51,224.69,224.51,224.59,1600.0,191.5351,191.6887,191.5351,191.6034,1600.0
2015-08-20 11:45:00,224.6,224.83,224.52,224.8,800.0,191.6119,191.8081,191.5436,191.7825,800.0
2015-08-20 11:50:00,224.8,224.8,224.59,224.69,1300.0,191.7825,191.7825,191.6034,191.6887,1300.0
2015-08-20 11:55:00,224.74,224.85,224.66,224.8,3928.0,191.7313,191.8252,191.6631,191.7825,3928.0
2015-08-20 12:00:00,224.77,224.77,224.5,224.51,1412.0,191.7569,191.7569,191.5266,191.5351,1412.0
2015-08-20 12:05:00,224.59,224.6,224.4,224.56,1200.0,191.6034,191.6119,191.4413,191.5778,1200.0
2015-08-20 12:10:00,224.72,224.9,224.66,224.77,1900.0,191.7143,191.8678,191.6631,191.7569,1900.0
2015-08-20 12:15:00,224.64,224.91,224.47,224.81,8825.0,191.646,191.8764,191.501,191.7911,8825.0
2015-08-20 12:20:00,224.82,224.97,224.73,224.97,9500.0,191.7996,191.9276,191.7228,191.9276,9500.0
2015-08-20 12:25:00,224.88,225.0,224.72,225.0,2500.0,191.8508,191.9531,191.7143,191.9531,2500.0
2015-08-20 12:30:00,224.87,225.17,224.86,224.91,2597.0,191.8422,192.0982,191.8337,191.8764,2597.0
2015-08-20 12:35:00,224.81,225.01,224.32,224.4,2300.0,191.7911,191.9617,191.373,191.4413,2300.0
2015-08-20 12:40:00,224.34,224.34,224.0,224.04,2654.0,191.3901,191.3901,191.1,191.1341,2654.0
2015-08-20 12:45:00,224.1,224.2,223.99,223.99,8000.0,191.1853,191.2706,191.0915,191.0915,8000.0
2015-08-20 12:50:00,224.15,224.15,224.0,224.0,600.0,191.228,191.228,191.1,191.1,600.0
2015-08-20 12:55:00,224.08,224.16,223.84,223.98,5934.0,191.1683,191.2365,190.9635,191.083,5934.0
2015-08-20 13:00:00,223.97,224.15,223.82,224.04,1850.0,191.0744,191.228,190.9465,191.1341,1850.0
2015-08-20 13:05:00,224.05,224.78,224.0,224.48,10969.0,191.1427,191.7655,191.1,191.5095,10969.0
2015-08-20 13:10:00,224.35,224.68,224.35,224.55,1111.0,191.3986,191.6801,191.3986,191.5692,1111.0
2015-08-20 13:15:00,224.55,224.65,224.5,224.64,3100.0,191.5692,191.6546,191.5266,191.646,3100.0
2015-08-20 13:20:00,224.81,225.03,224.81,224.94,2800.0,191.7911,191.9787,191.7911,191.902,2800.0
2015-08-20 13:25:00,224.81,225.37,224.8,225.37,4544.0,191.7911,192.2688,191.7825,192.2688,4544.0
2015-08-20 13:30:00,224.99,225.17,224.99,225.17,1734.0,191.9446,192.0982,191.9446,192.0982,1734.0
2015-08-20 13:35:00,225.16,225.28,224.9,225.02,2908.0,192.0896,192.192,191.8678,191.9702,2908.0
2015-08-20 13:40:00,224.93,224.99,224.68,224.84,1868.0,191.8934,191.9446,191.6801,191.8166,1868.0
2015-08-20 13:45:00,224.73,224.82,224.63,224.81,1100.0,191.7228,191.7996,191.6375,191.7911,1100.0
2015-08-20 13:50:00,224.98,225.37,224.92,225.19,5070.0,191.9361,192.2688,191.8849,192.1152,5070.0
2015-08-20 13:55:00,224.94,225.05,224.9,224.9,2200.0,191.902,191.9958,191.8678,191.8678,2200.0
2015-08-20 14:00:00,224.93,225.01,224.85,224.89,2900.0,191.8934,191.9617,191.8252,191.8593,2900.0
2015-08-20 14:05:00,224.99,225.05,224.85,224.98,3996.0,191.9446,191.9958,191.8252,191.9361,3996.0
2015-08-20 14:10:00,224.93,225.16,224.82,224.83,5697.0,191.8934,192.0896,191.7996,191.8081,5697.0
2015-08-20 14:15:00,224.89,225.07,224.71,224.97,3452.0,191.8593,192.0129,191.7057,191.9276,3452.0
2015-08-20 14:20:00,225.0,225.16,224.93,224.99,3300.0,191.9531,192.0896,191.8934,191.9446,3300.0
2015-08-20 14:25:00,225.03,225.13,224.77,225.02,5997.0,191.9787,192.0641,191.7569,191.9702,5997.0
2015-08-20 14:30:00,224.82,224.98,224.81,224.83,4317.0,191.7996,191.9361,191.7911,191.8081,4317.0
2015-08-20 14:35:00,224.82,224.99,224.77,224.8,3800.0,191.7996,191.9446,191.7569,191.7825,3800.0
2015-08-20 14:40:00,224.8,224.84,224.51,224.84,5262.0,191.7825,191.8166,191.5351,191.8166,5262.0
2015-08-20 14:45:00,224.79,224.79,224.67,224.69,5100.0,191.774,191.774,191.6716,191.6887,5100.0
2015-08-20 14:50:00,224.59,224.8,224.53,224.75,5100.0,191.6034,191.7825,191.5522,191.7399,5100.0
2015-08-20 14:55:00,224.74,224.81,224.65,224.73,2350.0,191.7313,191.7911,191.6546,191.7228,2350.0
2015-08-20 15:00:00,224.75,225.04,224.62,225.04,4837.0,191.7399,191.9873,191.629,191.9873,4837.0
2015-08-20 15:05:00,225.02,225.11,224.82,225.02,6808.0,191.9702,192.047,191.7996,191.9702,6808.0
2015-08-20 15:10:00,225.0,225.09,224.68,224.77,10363.0,191.9531,192.0299,191.6801,191.7569,10363.0
2015-08-20 15:15:00,224.67,224.94,224.6,224.7,6875.0,191.6716,191.902,191.6119,191.6972,6875.0
2015-08-20 15:20:00,224.56,224.94,224.5,224.75,4146.0,191.5778,191.902,191.5266,191.7399,4146.0
2015-08-20 15:25:00,224.73,225.13,224.73,225.12,4316.0,191.7228,192.0641,191.7228,192.0555,4316.0
2015-08-20 15:30:00,225.13,225.3,224.91,225.3,11083.0,192.0641,192.2091,191.8764,192.2091,11083.0
2015-08-20 15:35:00,225.26,225.35,224.9,224.9,9297.0,192.175,192.2517,191.8678,191.8678,9297.0
2015-08-20 15:40:00,224.86,225.24,224.71,225.23,10180.0,191.8337,192.1579,191.7057,192.1494,10180.0
2015-08-20 15:45:00,225.07,225.14,224.58,224.59,26432.0,192.0129,192.0726,191.5948,191.6034,26432.0
2015-08-20 15:50:00,224.58,224.81,224.4,224.53,22427.0,191.5948,191.7911,191.4413,191.5522,22427.0
2015-08-20 15:55:00,224.54,224.64,223.99,224.06,33609.0,191.5607,191.646,191.0915,191.1512,33609.0
2015-08-21 09:30:00,223.23,224.5,222.65,222.66,26713.0,190.4431,191.5266,189.9483,189.9568,26713.0
2015-08-21 09:35:00,222.36,223.92,222.36,223.92,3131.0,189.7009,191.0318,189.7009,191.0318,3131.0
2015-08-21 09:40:00,223.94,223.99,223.26,223.99,1300.0,191.0488,191.0915,190.4687,191.0915,1300.0
2015-08-21 09:45:00,223.99,224.04,223.52,224.04,3700.0,191.0915,191.1341,190.6905,191.1341,3700.0
2015-08-21 09:50:00,224.24,224.64,224.18,224.35,6700.0,191.3048,191.646,191.2536,191.3986,6700.0
2015-08-21 09:55:00,224.13,224.23,224.0,224.05,1600.0,191.2109,191.2962,191.1,191.1427,1600.0
2015-08-21 10:00:00,224.01,224.11,223.72,224.04,3789.0,191.1086,191.1939,190.8611,191.1341,3789.0
2015-08-21 10:05:00,224.06,224.33,223.93,224.13,4283.0,191.1512,191.3816,191.0403,191.2109,4283.0
2015-08-21 10:10:00,223.95,223.95,223.37,223.7,2980.0,191.0574,191.0574,190.5626,190.8441,2980.0
2015-08-21 10:15:00,223.8,224.1,223.6,223.92,3900.0,190.9294,191.1853,190.7588,191.0318,3900.0
2015-08-21 10:20:00,223.56,223.89,223.47,223.5,8737.0,190.7246,191.0062,190.6479,190.6735,8737.0
2015-08-21 10:25:00,223.38,223.38,223.06,223.3,2377.0,190.5711,190.5711,190.2981,190.5028,2377.0
2015-08-21 10:30:00,223.21,223.32,222.98,223.13,3707.0,190.4261,190.5199,190.2298,190.3578,3707.0
2015-08-21 10:35:00,222.95,222.99,222.39,222.51,12449.0,190.2042,190.2384,189.7265,189.8289,12449.0
2015-08-21 10:40:00,222.52,222.76,222.35,222.35,9079.0,189.8374,190.0421,189.6924,189.6924,9079.0
2015-08-21 10:45:00,222.36,222.42,222.05,222.16,2620.0,189.7009,189.7521,189.4364,189.5303,2620.0
2015-08-21 10:50:00,222.36,222.66,222.31,222.57,4285.0,189.7009,189.9568,189.6582,189.8801,4285.0
2015-08-21 10:55:00,222.53,222.69,222.05,222.31,4492.0,189.8459,189.9824,189.4364,189.6582,4492.0
2015-08-21 11:00:00,222.26,222.56,222.26,222.49,3876.0,189.6156,189.8715,189.6156,189.8118,3876.0
2015-08-21 11:05:00,222.51,222.6,222.34,222.34,4613.0,189.8289,189.9056,189.6838,189.6838,4613.0
2015-08-21 11:10:00,222.32,222.38,221.81,222.08,5912.0,189.6668,189.718,189.2317,189.462,5912.0
2015-08-21 11:15:00,221.96,222.31,221.96,222.25,1700.0,189.3596,189.6582,189.3596,189.6071,1700.0
2015-08-21 11:20:00,222.31,222.36,221.93,222.04,3000.0,189.6582,189.7009,189.3341,189.4279,3000.0
2015-08-21 11:25:00,221.99,222.43,221.92,222.43,5050.0,189.3852,189.7606,189.3255,189.7606,5050.0
2015-08-21 11:30:00,222.43,222.43,221.65,221.82,4000.0,189.7606,189.7606,189.0952,189.2402,4000.0
2015-08-21 11:35:00,221.67,221.69,221.34,221.51,10816.0,189.1122,189.1293,188.8307,188.9757,10816.0
2015-08-21 11:40:00,221.46,221.75,221.34,221.58,7624.0,188.9331,189.1805,188.8307,189.0355,7624.0
2015-08-21 11:45:00,221.73,221.78,221.45,221.45,10757.0,189.1634,189.2061,188.9246,188.9246,10757.0
2015-08-21 11:50:00,221.56,221.64,221.4,221.64,2111.0,189.0184,189.0866,188.8819,189.0866,2111.0
2015-08-21 11:55:00,221.8,222.05,221.72,222.05,2300.0,189.2231,189.4364,189.1549,189.4364,2300.0
2015-08-21 12:00:00,221.87,222.33,221.82,222.14,4606.0,189.2829,189.6753,189.2402,189.5132,4606.0
2015-08-21 12:05:00,222.0,222.99,222.0,222.87,12117.0,189.3938,190.2384,189.3938,190.136,12117.0
2015-08-21 12:10:00,222.86,223.21,222.82,222.83,2712.0,190.1275,190.4261,190.0933,190.1019,2712.0
2015-08-21 12:15:00,223.06,223.26,222.99,223.19,3000.0,190.2981,190.4687,190.2384,190.409,3000.0
2015-08-21 12:20:00,223.19,223.36,222.82,222.95,4000.0,190.409,190.554,190.0933,190.2042,4000.0
2015-08-21 12:25:00,223.1,223.13,222.91,222.92,1200.0,190.3322,190.3578,190.1701,190.1786,1200.0
2015-08-21 12:30:00,222.98,223.11,222.68,222.81,3050.0,190.2298,190.3407,189.9739,190.0848,3050.0
2015-08-21 12:35:00,223.03,223.14,223.0,223.08,800.0,190.2725,190.3663,190.2469,190.3151,800.0
2015-08-21 12:40:00,222.81,222.81,222.36,222.47,1700.0,190.0848,190.0848,189.7009,189.7947,1700.0
2015-08-21 12:45:00,222.51,222.65,222.43,222.61,1400.0,189.8289,189.9483,189.7606,189.9142,1400.0
2015-08-21 12:50:00,222.45,222.52,221.86,222.02,3700.0,189.7777,189.8374,189.2743,189.4108,3700.0
2015-08-21 12:55:00,221.81,221.99,221.54,221.54,1600.0,189.2317,189.3852,189.0013,189.0013,1600.0
2015-08-21 13:00:00,221.5,221.56,221.39,221.45,3700.0,188.9672,189.0184,188.8734,188.9246,3700.0
2015-08-21 13:05:00,221.34,221.57,221.3,221.3,3700.0,188.8307,189.0269,188.7966,188.7966,3700.0
2015-08-21 13:10:00,221.37,221.62,221.3,221.62,1800.0,188.8563,189.0696,188.7966,189.0696,1800.0
2015-08-21 13:15:00,221.59,221.65,221.48,221.49,3200.0,189.044,189.0952,188.9501,188.9587,3200.0
2015-08-21 13:20:00,221.46,221.91,221.46,221.91,8750.0,188.9331,189.317,188.9331,189.317,8750.0
2015-08-21 13:25:00,221.85,222.07,221.85,221.99,6599.0,189.2658,189.4535,189.2658,189.3852,6599.0
2015-08-21 13:30:00,221.94,222.0,221.59,221.86,10550.0,189.3426,189.3938,189.044,189.2743,10550.0
2015-08-21 13:35:00,221.73,221.8,221.3,221.63,16813.0,189.1634,189.2231,188.7966,189.0781,16813.0
2015-08-21 13:40:00,221.78,222.0,221.71,221.96,2100.0,189.2061,189.3938,189.1464,189.3596,2100.0
2015-08-21 13:45:00,221.8,221.8,221.49,221.49,2300.0,189.2231,189.2231,188.9587,188.9587,2300.0
2015-08-21 13:50:00,221.46,221.58,221.16,221.58,3465.0,188.9331,189.0355,188.6771,189.0355,3465.0
2015-08-21 13:55:00,221.32,221.67,221.32,221.67,2205.0,188.8136,189.1122,188.8136,189.1122,2205.0
2015-08-21 14:00:00,221.67,222.43,221.67,222.43,4725.0,189.1122,189.7606,189.1122,189.7606,4725.0
2015-08-21 14:05:00,222.25,222.34,222.08,222.24,6450.0,189.6071,189.6838,189.462,189.5985,6450.0
2015-08-21 14:10:00,222.22,222.31,222.19,222.19,1100.0,189.5815,189.6582,189.5559,189.5559,1100.0
2015-08-21 14:15:00,222.32,222.47,222.01,222.18,5591.0,189.6668,189.7947,189.4023,189.5473,5591.0
2015-08-21 14:20:00,222.22,222.27,221.78,221.78,4502.0,189.5815,189.6241,189.2061,189.2061,4502.0
2015-08-21 14:25:00,221.64,221.96,221.64,221.72,3400.0,189.0866,189.3596,189.0866,189.1549,3400.0
2015-08-21 14:30:00,221.9,221.98,221.72,221.89,1452.0,189.3085,189.3767,189.1549,189.2999,1452.0
2015-08-21 14:35:00,221.89,221.89,221.66,221.81,4200.0,189.2999,189.2999,189.1037,189.2317,4200.0
2015-08-21 14:40:00,221.73,221.76,221.39,221.39,7200.0,189.1634,189.189,188.8734,188.8734,7200.0
2015-08-21 14:45:00,221.18,221.37,220.76,220.76,5900.0,188.6942,188.8563,188.3359,188.3359,5900.0
2015-08-21 14:50:00,220.62,220.8,220.45,220.55,5904.0,188.2165,188.37,188.0714,188.1567,5904.0
2015-08-21 14:55:00,220.77,220.87,220.69,220.77,3100.0,188.3444,188.4297,188.2762,188.3444,3100.0
2015-08-21 15:00:00,220.79,221.04,220.59,220.59,5640.0,188.3615,188.5748,188.1909,188.1909,5640.0
2015-08-21 15:05:00,220.89,220.91,220.61,220.63,15319.0,188.4468,188.4639,188.2079,188.225,15319.0
2015-08-21 15:10:00,220.45,220.57,220.16,220.18,4078.0,188.0714,188.1738,187.824,187.8411,4078.0
2015-08-21 15:15:00,220.1,220.36,219.56,220.36,10548.0,187.7728,187.9946,187.3121,187.9946,10548.0
2015-08-21 15:20:00,220.4,220.57,219.98,220.57,9850.0,188.0288,188.1738,187.6705,188.1738,9850.0
2015-08-21 15:25:00,220.37,220.59,220.3,220.59,8900.0,188.0032,188.1909,187.9435,188.1909,8900.0
2015-08-21 15:30:00,220.56,220.56,220.01,220.02,19606.0,188.1653,188.1653,187.6961,187.7046,19606.0
2015-08-21 15:35:00,220.01,220.25,219.94,220.24,11127.0,187.6961,187.9008,187.6363,187.8923,11127.0
2015-08-21 15:40:00,220.25,220.65,220.14,220.62,18373.0,187.9008,188.2421,187.807,188.2165,18373.0
2015-08-21 15:45:00,220.62,220.71,220.27,220.48,24293.0,188.2165,188.2932,187.9179,188.097,24293.0
2015-08-21 15:50:00,220.46,220.68,219.97,220.05,18955.0,188.08,188.2676,187.6619,187.7302,18955.0
2015-08-21 15:55:00,219.89,220.42,219.84,219.95,41435.0,187.5937,188.0458,187.551,187.6449,41435.0
2015-08-24 09:30:00,212.9,212.9,194.42,206.78,19118.0,181.6303,181.6303,165.8646,176.4092,19118.0
2015-08-24 09:35:00,206.78,212.09,206.74,211.91,21238.0,176.4092,180.9393,176.3751,180.7857,21238.0
2015-08-24 09:40:00,212.18,212.45,211.3,211.47,19495.0,181.0161,181.2464,180.2653,180.4104,19495.0
2015-08-24 09:45:00,210.54,211.72,210.54,211.38,5273.0,179.617,180.6236,179.617,180.3336,5273.0
2015-08-24 09:50:00,211.47,211.48,210.0,210.87,33000.0,180.4104,180.4189,179.1563,179.8985,33000.0
2015-08-24 09:55:00,210.69,211.55,210.69,210.84,16876.0,179.7449,180.4786,179.7449,179.8729,16876.0
2015-08-24 10:00:00,211.17,213.62,211.17,213.62,6274.0,180.1544,182.2446,180.1544,182.2446,6274.0
2015-08-24 10:05:00,213.59,213.62,212.94,213.0,9774.0,182.219,182.2446,181.6645,181.7156,9774.0
2015-08-24 10:10:00,213.38,213.49,213.08,213.26,6087.0,182.0398,182.1337,181.7839,181.9375,6087.0
2015-08-24 10:15:00,213.15,214.25,213.14,214.21,12977.0,181.8436,182.7821,181.8351,182.7479,12977.0
2015-08-24 10:20:00,214.74,215.25,214.74,215.25,4372.0,183.2001,183.6352,183.2001,183.6352,4372.0
2015-08-24 10:25:00,215.21,215.27,214.52,214.91,23728.0,183.6011,183.6522,183.0124,183.3451,23728.0
2015-08-24 10:30:00,214.9,215.09,214.47,214.5,32943.0,183.3366,183.4987,182.9697,182.9953,32943.0
2015-08-24 10:35:00,214.51,215.9,214.5,215.83,28109.0,183.0039,184.1897,182.9953,184.13,28109.0
2015-08-24 10:40:00,215.77,216.45,215.4,215.75,13698.0,184.0788,184.6589,183.7631,184.0617,13698.0
2015-08-24 10:45:00,215.68,216.39,215.17,216.38,8977.0,184.002,184.6077,183.5669,184.5992,8977.0
2015-08-24 10:50:00,216.29,216.38,215.88,216.06,9266.0,184.5224,184.5992,184.1726,184.3262,9266.0
2015-08-24 10:55:00,215.76,215.99,215.57,215.78,16047.0,184.0703,184.2665,183.9082,184.0873,16047.0
2015-08-24 11:00:00,215.78,216.08,214.99,215.29,12622.0,184.0873,184.3433,183.4134,183.6693,12622.0
2015-08-24 11:05:00,215.29,215.6,215.29,215.48,13089.0,183.6693,183.9338,183.6693,183.8314,13089.0
2015-08-24 11:10:00,215.48,215.63,215.39,215.58,19492.0,183.8314,183.9594,183.7546,183.9167,19492.0
2015-08-24 11:15:00,215.58,215.69,214.78,215.42,12412.0,183.9167,184.0106,183.2342,183.7802,12412.0
2015-08-24 11:20:00,215.22,215.36,214.81,215.05,14953.0,183.6096,183.729,183.2598,183.4646,14953.0
2015-08-24 11:25:00,214.72,215.06,214.55,214.97,4120.0,183.183,183.4731,183.038,183.3963,4120.0
2015-08-24 11:30:00,214.98,215.41,214.72,215.4,6528.0,183.4048,183.7717,183.183,183.7631,6528.0
2015-08-24 11:35:00,215.39,216.13,215.39,215.92,8760.0,183.7546,184.3859,183.7546,184.2068,8760.0
2015-08-24 11:40:00,215.82,215.86,215.05,215.63,5746.0,184.1215,184.1556,183.4646,183.9594,5746.0
2015-08-24 11:45:00,215.73,215.92,215.39,215.7,4971.0,184.0447,184.2068,183.7546,184.0191,4971.0
2015-08-24 11:50:00,215.75,216.9,215.75,216.89,4383.0,184.0617,185.0428,184.0617,185.0343,4383.0
2015-08-24 11:55:00,217.02,217.24,216.75,217.05,7598.0,185.1452,185.3329,184.9149,185.1708,7598.0
2015-08-24 12:00:00,217.05,217.05,215.84,215.89,8373.0,185.1708,185.1708,184.1385,184.1812,8373.0
2015-08-24 12:05:00,215.85,216.65,215.48,216.52,5697.0,184.1471,184.8296,183.8314,184.7186,5697.0
2015-08-24 12:10:00,216.44,217.13,216.23,216.44,6240.0,184.6504,185.2391,184.4712,184.6504,6240.0
2015-08-24 12:15:00,216.19,217.16,216.19,216.79,6215.0,184.4371,185.2646,184.4371,184.949,6215.0
2015-08-24 12:20:00,216.99,217.61,216.84,217.58,2880.0,185.1196,185.6486,184.9916,185.623,2880.0
2015-08-24 12:25:00,217.55,218.26,217.55,218.21,2577.0,185.5974,186.2031,185.5974,186.1604,2577.0
2015-08-24 12:30:00,218.05,218.05,217.48,218.04,1800.0,186.0239,186.0239,185.5376,186.0154,1800.0
2015-08-24 12:35:00,218.02,218.69,217.93,218.45,5089.0,185.9983,186.5699,185.9216,186.3652,5089.0
2015-08-24 12:40:00,218.46,218.49,218.11,218.11,2802.0,186.3737,186.3993,186.0751,186.0751,2802.0
2015-08-24 12:45:00,218.3,218.31,217.45,217.45,800.0,186.2372,186.2457,185.5121,185.5121,800.0
2015-08-24 12:50:00,217.52,218.71,217.52,218.53,4435.0,185.5718,186.587,185.5718,186.4334,4435.0
2015-08-24 12:55:00,218.69,218.77,218.63,218.71,4901.0,186.5699,186.6382,186.5187,186.587,4901.0
2015-08-24 13:00:00,218.55,218.96,218.29,218.81,4511.0,186.4505,186.8003,186.2287,186.6723,4511.0
2015-08-24 13:05:00,218.8,219.34,218.8,219.21,4245.0,186.6638,187.1245,186.6638,187.0136,4245.0
2015-08-24 13:10:00,219.35,219.36,218.7,218.93,4330.0,187.133,187.1415,186.5785,186.7747,4330.0
2015-08-24 13:15:00,219.07,219.12,218.53,218.76,1400.0,186.8941,186.9368,186.4334,186.6296,1400.0
2015-08-24 13:20:00,218.65,218.85,217.85,217.85,5083.0,186.5358,186.7064,185.8533,185.8533,5083.0
2015-08-24 13:25:00,217.88,218.0,217.44,217.64,5018.0,185.8789,185.9813,185.5035,185.6741,5018.0
2015-08-24 13:30:00,217.52,217.52,217.14,217.14,2456.0,185.5718,185.5718,185.2476,185.2476,2456.0
2015-08-24 13:35:00,217.13,217.33,217.13,217.13,13142.0,185.2391,185.4097,185.2391,185.2391,13142.0
2015-08-24 13:40:00,217.14,217.16,216.55,216.55,5352.0,185.2476,185.2646,184.7442,184.7442,5352.0
2015-08-24 13:45:00,216.35,216.67,216.33,216.62,5225.0,184.5736,184.8466,184.5566,184.804,5225.0
2015-08-24 13:50:00,216.62,216.63,216.37,216.37,4200.0,184.804,184.8125,184.5907,184.5907,4200.0
2015-08-24 13:55:00,216.0,216.02,215.47,215.47,8683.0,184.275,184.2921,183.8229,183.8229,8683.0
2015-08-24 14:00:00,215.41,215.54,215.35,215.38,6982.0,183.7717,183.8826,183.7205,183.7461,6982.0
2015-08-24 14:05:00,215.28,215.32,214.96,215.06,3000.0,183.6608,183.6949,183.3878,183.4731,3000.0
2015-08-24 14:10:00,214.92,215.25,214.35,214.42,4968.0,183.3536,183.6352,182.8674,182.9271,4968.0
2015-08-24 14:15:00,214.33,215.23,214.22,215.23,10778.0,182.8503,183.6181,182.7565,183.6181,10778.0
2015-08-24 14:20:00,215.29,215.6,215.22,215.22,6899.0,183.6693,183.9338,183.6096,183.6096,6899.0
2015-08-24 14:25:00,215.1,215.23,214.94,215.17,5474.0,183.5072,183.6181,183.3707,183.5669,5474.0
2015-08-24 14:30:00,215.15,215.23,214.88,215.14,6154.0,183.5499,183.6181,183.3195,183.5413,6154.0
2015-08-24 14:35:00,215.09,215.42,215.09,215.17,3136.0,183.4987,183.7802,183.4987,183.5669,3136.0
2015-08-24 14:40:00,215.18,215.38,215.15,215.15,10109.0,183.5755,183.7461,183.5499,183.5499,10109.0
2015-08-24 14:45:00,214.98,215.11,214.5,214.5,14804.0,183.4048,183.5157,182.9953,182.9953,14804.0
2015-08-24 14:50:00,214.79,214.79,214.09,214.18,25873.0,183.2427,183.2427,182.6456,182.7223,25873.0
2015-08-24 14:55:00,214.04,214.29,213.56,214.0,17534.0,182.6029,182.8162,182.1934,182.5688,17534.0
2015-08-24 15:00:00,214.0,214.19,213.08,213.87,9153.0,182.5688,182.7309,181.7839,182.4579,9153.0
2015-08-24 15:05:00,213.89,214.45,213.82,214.41,7284.0,182.4749,182.9527,182.4152,182.9186,7284.0
2015-08-24 15:10:00,214.42,214.44,213.96,213.96,17599.0,182.9271,182.9441,182.5346,182.5346,17599.0
2015-08-24 15:15:00,213.96,213.96,213.41,213.41,11356.0,182.5346,182.5346,182.0654,182.0654,11356.0
2015-08-24 15:20:00,213.51,213.57,212.5,212.56,9785.0,182.1507,182.2019,181.2891,181.3403,9785.0
2015-08-24 15:25:00,212.56,213.15,212.26,212.26,14570.0,181.3403,181.8436,181.0843,181.0843,14570.0
2015-08-24 15:30:00,212.3,212.7,212.22,212.7,9883.0,181.1185,181.4597,181.0502,181.4597,9883.0
2015-08-24 15:35:00,212.73,214.39,212.62,214.34,6565.0,181.4853,182.9015,181.3915,182.8588,6565.0
2015-08-24 15:40:00,214.34,215.23,214.34,215.22,12768.0,182.8588,183.6181,182.8588,183.6096,12768.0
2015-08-24 15:45:00,215.26,216.21,215.14,215.25,30168.0,183.6437,184.4542,183.5413,183.6352,30168.0
2015-08-24 15:50:00,215.17,215.2,214.38,214.89,25245.0,183.5669,183.5925,182.893,183.3281,25245.0
2015-08-24 15:55:00,215.04,215.1,212.97,213.16,33874.0,183.456,183.5072,181.6901,181.8521,33874.0
2015-08-25 09:30:00,218.42,218.42,215.08,215.63,15341.0,186.3396,186.3396,183.4901,183.9594,15341.0
2015-08-25 09:35:00,215.13,215.36,214.0,214.03,10552.0,183.5328,183.729,182.5688,182.5944,10552.0
2015-08-25 09:40:00,214.48,214.81,213.55,213.94,10545.0,182.9783,183.2598,182.1849,182.5176,10545.0
2015-08-25 09:45:00,213.61,214.83,213.58,214.48,32833.0,182.2361,183.2769,182.2105,182.9783,32833.0
2015-08-25 09:50:00,214.56,214.91,214.0,214.28,28480.0,183.0465,183.3451,182.5688,182.8076,28480.0
2015-08-25 09:55:00,214.05,215.23,214.04,215.23,12089.0,182.6114,183.6181,182.6029,183.6181,12089.0
2015-08-25 10:00:00,214.76,215.03,214.7,214.96,11575.0,183.2171,183.4475,183.166,183.3878,11575.0
2015-08-25 10:05:00,214.86,215.51,214.8,215.36,21014.0,183.3025,183.857,183.2513,183.729,21014.0
2015-08-25 10:10:00,215.28,215.28,214.77,214.93,9427.0,183.6608,183.6608,183.2257,183.3622,9427.0
2015-08-25 10:15:00,214.97,215.21,214.91,214.91,14857.0,183.3963,183.6011,183.3451,183.3451,14857.0
2015-08-25 10:20:00,214.92,215.17,214.89,215.06,8336.0,183.3536,183.5669,183.3281,183.4731,8336.0
2015-08-25 10:25:00,214.94,215.07,214.9,215.0,9020.0,183.3707,183.4816,183.3366,183.4219,9020.0
2015-08-25 10:30:00,214.91,215.0,214.9,215.0,11392.0,183.3451,183.4219,183.3366,183.4219,11392.0
2015-08-25 10:35:00,214.9,215.06,214.89,215.06,5463.0,183.3366,183.4731,183.3281,183.4731,5463.0
2015-08-25 10:40:00,214.93,215.21,214.93,215.07,2074.0,183.3622,183.6011,183.3622,183.4816,2074.0
2015-08-25 10:45:00,215.02,215.2,214.95,215.12,5361.0,183.439,183.5925,183.3792,183.5243,5361.0
2015-08-25 10:50:00,215.29,215.46,215.19,215.43,2996.0,183.6693,183.8143,183.584,183.7887,2996.0
2015-08-25 10:55:00,215.24,215.24,215.12,215.2,1276.0,183.6266,183.6266,183.5243,183.5925,1276.0
2015-08-25 11:00:00,215.32,215.53,215.32,215.35,2403.0,183.6949,183.8741,183.6949,183.7205,2403.0
2015-08-25 11:05:00,215.49,215.82,215.43,215.82,4549.0,183.8399,184.1215,183.7887,184.1215,4549.0
2015-08-25 11:10:00,215.73,216.31,215.6,216.3,2000.0,184.0447,184.5395,183.9338,184.531,2000.0
2015-08-25 11:15:00,216.45,216.79,216.44,216.68,7250.0,184.6589,184.949,184.6504,184.8551,7250.0
2015-08-25 11:20:00,216.74,217.18,216.66,216.66,4042.0,184.9063,185.2817,184.8381,184.8381,4042.0
2015-08-25 11:25:00,216.61,216.62,216.24,216.24,4139.0,184.7954,184.804,184.4798,184.4798,4139.0
2015-08-25 11:30:00,215.53,215.6,215.32,215.57,1725.0,183.8741,183.9338,183.6949,183.9082,1725.0
2015-08-25 11:35:00,215.56,215.57,215.5,215.5,1100.0,183.8996,183.9082,183.8485,183.8485,1100.0
2015-08-25 11:40:00,215.61,215.62,215.41,215.5,5240.0,183.9423,183.9508,183.7717,183.8485,5240.0
2015-08-25 11:45:00,215.56,215.79,215.42,215.79,2796.0,183.8996,184.0959,183.7802,184.0959,2796.0
2015-08-25 11:50:00,215.62,215.87,215.49,215.5,4734.0,183.9508,184.1641,183.8399,183.8485,4734.0
2015-08-25 11:55:00,215.5,215.73,215.5,215.57,900.0,183.8485,184.0447,183.8485,183.9082,900.0
2015-08-25 12:00:00,215.73,215.8,215.58,215.58,4278.0,184.0447,184.1044,183.9167,183.9167,4278.0
2015-08-25 12:05:00,215.76,216.0,215.47,215.47,1600.0,184.0703,184.275,183.8229,183.8229,1600.0
2015-08-25 12:10:00,215.5,215.57,215.26,215.37,2200.0,183.8485,183.9082,183.6437,183.7376,2200.0
2015-08-25 12:15:00,215.62,215.68,215.3,215.42,4743.0,183.9508,184.002,183.6778,183.7802,4743.0
2015-08-25 12:20:00,215.59,215.79,215.45,215.62,1835.0,183.9252,184.0959,183.8058,183.9508,1835.0
2015-08-25 12:25:00,215.7,215.75,215.52,215.64,2198.0,184.0191,184.0617,183.8655,183.9679,2198.0
2015-08-25 12:30:00,215.62,215.62,215.5,215.53,1000.0,183.9508,183.9508,183.8485,183.8741,1000.0
2015-08-25 12:35:00,215.63,215.67,215.49,215.53,5417.0,183.9594,183.9935,183.8399,183.8741,5417.0
2015-08-25 12:40:00,215.56,215.79,215.56,215.56,2600.0,183.8996,184.0959,183.8996,183.8996,2600.0
2015-08-25 12:45:00,215.54,215.56,215.5,215.51,5704.0,183.8826,183.8996,183.8485,183.857,5704.0
2015-08-25 12:50:00,215.62,215.69,215.57,215.63,900.0,183.9508,184.0106,183.9082,183.9594,900.0
2015-08-25 12:55:00,215.62,215.84,215.62,215.66,1700.0,183.9508,184.1385,183.9508,183.985,1700.0
2015-08-25 13:00:00,215.67,215.67,215.51,215.63,3180.0,183.9935,183.9935,183.857,183.9594,3180.0
2015-08-25 13:05:00,215.67,215.74,215.52,215.65,2680.0,183.9935,184.0532,183.8655,183.9764,2680.0
2015-08-25 13:10:00,215.6,215.6,215.5,215.59,3054.0,183.9338,183.9338,183.8485,183.9252,3054.0
2015-08-25 13:15:00,215.65,215.67,215.46,215.5,6130.0,183.9764,183.9935,183.8143,183.8485,6130.0
2015-08-25 13:20:00,215.57,215.84,215.51,215.54,4592.0,183.9082,184.1385,183.857,183.8826,4592.0
2015-08-25 13:25:00,215.5,215.5,215.34,215.47,30691.0,183.8485,183.8485,183.712,183.8229,30691.0
2015-08-25 13:30:00,215.48,215.58,215.31,215.32,5220.0,183.8314,183.9167,183.6864,183.6949,5220.0
2015-08-25 13:35:00,215.34,215.42,215.25,215.33,5120.0,183.712,183.7802,183.6352,183.7034,5120.0
2015-08-25 13:40:00,215.32,215.39,214.76,214.86,3729.0,183.6949,183.7546,183.2171,183.3025,3729.0
2015-08-25 13:45:00,214.8,214.88,214.58,214.58,1800.0,183.2513,183.3195,183.0636,183.0636,1800.0
2015-08-25 13:50:00,214.59,215.16,214.59,215.01,3700.0,183.0721,183.5584,183.0721,183.4304,3700.0
2015-08-25 13:55:00,215.01,215.33,215.01,215.32,2400.0,183.4304,183.7034,183.4304,183.6949,2400.0
2015-08-25 14:00:00,215.32,215.57,215.32,215.46,7297.0,183.6949,183.9082,183.6949,183.8143,7297.0
2015-08-25 14:05:00,215.42,215.52,215.27,215.28,2486.0,183.7802,183.8655,183.6522,183.6608,2486.0
2015-08-25 14:10:00,215.23,215.51,215.23,215.39,5354.0,183.6181,183.857,183.6181,183.7546,5354.0
2015-08-25 14:15:00,215.4,215.77,215.4,215.77,3700.0,183.7631,184.0788,183.7631,184.0788,3700.0
2015-08-25 14:20:00,215.72,216.22,215.72,216.13,6966.0,184.0361,184.4627,184.0361,184.3859,6966.0
2015-08-25 14:25:00,216.13,216.19,215.86,215.86,4850.0,184.3859,184.4371,184.1556,184.1556,4850.0
2015-08-25 14:30:00,215.95,216.05,215.75,215.76,4000.0,184.2324,184.3177,184.0617,184.0703,4000.0
2015-08-25 14:35:00,215.74,215.94,215.74,215.92,2500.0,184.0532,184.2238,184.0532,184.2068,2500.0
2015-08-25 14:40:00,215.76,216.3,215.76,216.14,5021.0,184.0703,184.531,184.0703,184.3945,5021.0
2015-08-25 14:45:00,216.09,216.99,216.09,216.99,6989.0,184.3518,185.1196,184.3518,185.1196,6989.0
2015-08-25 14:50:00,216.89,217.35,216.85,217.29,11937.0,185.0343,185.4267,185.0002,185.3756,11937.0
2015-08-25 14:55:00,217.39,217.49,217.23,217.31,6709.0,185.4609,185.5462,185.3244,185.3926,6709.0
2015-08-25 15:00:00,217.4,217.4,216.95,216.95,5015.0,185.4694,185.4694,185.0855,185.0855,5015.0
2015-08-25 15:05:00,216.91,216.91,216.23,216.25,14620.0,185.0514,185.0514,184.4712,184.4883,14620.0
2015-08-25 15:10:00,216.31,216.32,215.78,215.81,5800.0,184.5395,184.548,184.0873,184.1129,5800.0
2015-08-25 15:15:00,215.7,215.72,215.19,215.3,8840.0,184.0191,184.0361,183.584,183.6778,8840.0
2015-08-25 15:20:00,215.25,215.47,215.05,215.25,20019.0,183.6352,183.8229,183.4646,183.6352,20019.0
2015-08-25 15:25:00,215.25,215.59,215.25,215.27,19289.0,183.6352,183.9252,183.6352,183.6522,19289.0
2015-08-25 15:30:00,215.25,215.36,215.25,215.25,30605.0,183.6352,183.729,183.6352,183.6352,30605.0
2015-08-25 15:35:00,215.26,215.36,214.16,214.24,40594.0,183.6437,183.729,182.7053,182.7735,40594.0
2015-08-25 15:40:00,214.13,214.81,213.96,214.27,20841.0,182.6797,183.2598,182.5346,182.7991,20841.0
2015-08-25 15:45:00,214.09,214.43,213.78,213.98,64961.0,182.6456,182.9356,182.3811,182.5517,64961.0
2015-08-25 15:50:00,213.94,214.74,213.93,214.58,57096.0,182.5176,183.2001,182.5091,183.0636,57096.0
2015-08-25 15:55:00,214.49,214.57,213.75,213.76,72479.0,182.9868,183.0551,182.3555,182.364,72479.0
2015-08-26 09:30:00,217.18,217.82,216.43,217.45,14362.0,185.2817,185.8277,184.6419,185.5121,14362.0
2015-08-26 09:35:00,217.02,217.69,216.82,217.15,14706.0,185.1452,185.7168,184.9746,185.2561,14706.0
2015-08-26 09:40:00,217.06,217.42,216.57,217.3,5100.0,185.1793,185.4865,184.7613,185.3841,5100.0
2015-08-26 09:45:00,216.72,217.9,216.72,216.97,4847.0,184.8893,185.896,184.8893,185.1026,4847.0
2015-08-26 09:50:00,217.15,217.15,216.36,216.36,4300.0,185.2561,185.2561,184.5821,184.5821,4300.0
2015-08-26 09:55:00,216.55,217.13,216.32,217.0,8150.0,184.7442,185.2391,184.548,185.1281,8150.0
2015-08-26 10:00:00,217.1,217.48,216.76,216.76,4555.0,185.2135,185.5376,184.9234,184.9234,4555.0
2015-08-26 10:05:00,217.02,217.72,217.02,217.39,4911.0,185.1452,185.7424,185.1452,185.4609,4911.0
2015-08-26 10:10:00,217.39,217.76,217.39,217.51,4098.0,185.4609,185.7765,185.4609,185.5632,4098.0
2015-08-26 10:15:00,217.77,217.77,216.01,216.12,5579.0,185.7851,185.7851,184.2836,184.3774,5579.0
2015-08-26 10:20:00,216.24,216.83,216.19,216.6,3200.0,184.4798,184.9831,184.4371,184.7869,3200.0
2015-08-26 10:25:00,216.37,217.25,216.37,217.0,2300.0,184.5907,185.3414,184.5907,185.1281,2300.0
2015-08-26 10:30:00,217.1,217.36,216.19,217.34,12881.0,185.2135,185.4353,184.4371,185.4182,12881.0
2015-08-26 10:35:00,217.34,217.35,216.98,216.99,2200.0,185.4182,185.4267,185.1111,185.1196,2200.0
2015-08-26 10:40:00,216.99,216.99,216.99,216.99,0.0,185.1196,185.1196,185.1196,185.1196,0.0
2015-08-26 10:45:00,216.9,216.92,216.11,216.32,5210.0,185.0428,185.0599,184.3689,184.548,5210.0
2015-08-26 10:50:00,216.47,217.0,216.46,217.0,3693.0,184.676,185.1281,184.6675,185.1281,3693.0
2015-08-26 10:55:00,216.76,216.76,216.1,216.21,1900.0,184.9234,184.9234,184.3603,184.4542,1900.0
2015-08-26 11:00:00,216.05,216.37,215.38,216.0,6552.0,184.3177,184.5907,183.7461,184.275,6552.0
2015-08-26 11:05:00,216.36,216.38,216.02,216.22,3708.0,184.5821,184.5992,184.2921,184.4627,3708.0
2015-08-26 11:10:00,216.14,216.14,215.53,215.66,5851.0,184.3945,184.3945,183.8741,183.985,5851.0
2015-08-26 11:15:00,215.77,216.32,215.73,216.03,2878.0,184.0788,184.548,184.0447,184.3006,2878.0
2015-08-26 11:20:00,216.19,216.45,215.91,216.01,4993.0,184.4371,184.6589,184.1982,184.2836,4993.0
2015-08-26 11:25:00,216.07,216.08,215.72,215.9,3145.0,184.3347,184.3433,184.0361,184.1897,3145.0
2015-08-26 11:30:00,215.86,216.02,214.46,214.46,5457.0,184.1556,184.2921,182.9612,182.9612,5457.0
2015-08-26 11:35:00,214.87,214.99,214.59,214.59,1204.0,183.311,183.4134,183.0721,183.0721,1204.0
2015-08-26 11:40:00,214.72,215.46,214.69,215.46,4475.0,183.183,183.8143,183.1574,183.8143,4475.0
2015-08-26 11:45:00,215.27,215.35,214.61,215.15,4861.0,183.6522,183.7205,183.0892,183.5499,4861.0
2015-08-26 11:50:00,215.16,215.81,215.16,215.42,4600.0,183.5584,184.1129,183.5584,183.7802,4600.0
2015-08-26 11:55:00,215.4,215.63,214.96,215.04,3637.0,183.7631,183.9594,183.3878,183.456,3637.0
2015-08-26 12:00:00,214.94,215.15,214.8,214.81,3652.0,183.3707,183.5499,183.2513,183.2598,3652.0
2015-08-26 12:05:00,214.94,215.09,214.6,214.8,4300.0,183.3707,183.4987,183.0806,183.2513,4300.0
2015-08-26 12:10:00,214.91,215.09,214.81,214.93,2500.0,183.3451,183.4987,183.2598,183.3622,2500.0
2015-08-26 12:15:00,214.94,215.34,214.94,215.34,1000.0,183.3707,183.712,183.3707,183.712,1000.0
2015-08-26 12:20:00,215.35,215.35,214.61,214.73,5000.0,183.7205,183.7205,183.0892,183.1916,5000.0
2015-08-26 12:25:00,215.04,215.14,214.6,214.6,5656.0,183.456,183.5413,183.0806,183.0806,5656.0
2015-08-26 12:30:00,214.6,214.97,214.6,214.6,10800.0,183.0806,183.3963,183.0806,183.0806,10800.0
2015-08-26 12:35:00,214.6,214.89,214.6,214.7,3400.0,183.0806,183.3281,183.0806,183.166,3400.0
2015-08-26 12:40:00,214.6,214.87,214.6,214.7,7184.0,183.0806,183.311,183.0806,183.166,7184.0
2015-08-26 12:45:00,214.62,214.96,214.6,214.88,5700.0,183.0977,183.3878,183.0806,183.3195,5700.0
2015-08-26 12:50:00,214.87,214.87,214.6,214.6,30200.0,183.311,183.311,183.0806,183.0806,30200.0
2015-08-26 12:55:00,214.71,215.15,214.6,215.08,5625.0,183.1745,183.5499,183.0806,183.4901,5625.0
2015-08-26 13:00:00,215.42,215.44,215.05,215.11,4398.0,183.7802,183.7973,183.4646,183.5157,4398.0
2015-08-26 13:05:00,215.23,215.23,214.6,214.76,8713.0,183.6181,183.6181,183.0806,183.2171,8713.0
2015-08-26 13:10:00,214.76,215.12,214.72,214.93,3100.0,183.2171,183.5243,183.183,183.3622,3100.0
2015-08-26 13:15:00,214.96,215.1,214.74,214.87,3400.0,183.3878,183.5072,183.2001,183.311,3400.0
2015-08-26 13:20:00,214.87,215.31,214.87,215.12,7630.0,183.311,183.6864,183.311,183.5243,7630.0
2015-08-26 13:25:00,215.17,215.41,214.97,215.31,5384.0,183.5669,183.7717,183.3963,183.6864,5384.0
2015-08-26 13:30:00,215.21,215.41,215.03,215.34,4502.0,183.6011,183.7717,183.4475,183.712,4502.0
2015-08-26 13:35:00,215.34,215.75,215.29,215.75,10630.0,183.712,184.0617,183.6693,184.0617,10630.0
2015-08-26 13:40:00,215.43,215.7,215.41,215.55,1000.0,183.7887,184.0191,183.7717,183.8911,1000.0
2015-08-26 13:45:00,215.56,215.72,215.13,215.13,4452.0,183.8996,184.0361,183.5328,183.5328,4452.0
2015-08-26 13:50:00,215.27,215.53,215.19,215.39,3300.0,183.6522,183.8741,183.584,183.7546,3300.0
2015-08-26 13:55:00,215.28,215.64,215.12,215.54,10098.0,183.6608,183.9679,183.5243,183.8826,10098.0
2015-08-26 14:00:00,215.61,215.61,215.12,215.53,3117.0,183.9423,183.9423,183.5243,183.8741,3117.0
2015-08-26 14:05:00,215.65,215.76,215.18,215.45,13622.0,183.9764,184.0703,183.5755,183.8058,13622.0
2015-08-26 14:10:00,215.54,215.81,215.23,215.23,19900.0,183.8826,184.1129,183.6181,183.6181,19900.0
2015-08-26 14:15:00,215.25,215.53,214.86,214.93,11349.0,183.6352,183.8741,183.3025,183.3622,11349.0
2015-08-26 14:20:00,214.91,215.25,214.85,215.25,6409.0,183.3451,183.6352,183.2939,183.6352,6409.0
2015-08-26 14:25:00,215.14,215.55,215.1,215.47,4800.0,183.5413,183.8911,183.5072,183.8229,4800.0
2015-08-26 14:30:00,215.51,215.51,215.16,215.44,3100.0,183.857,183.857,183.5584,183.7973,3100.0
2015-08-26 14:35:00,215.6,215.74,215.56,215.63,2600.0,183.9338,184.0532,183.8996,183.9594,2600.0
2015-08-26 14:40:00,215.48,216.41,215.48,216.07,4115.0,183.8314,184.6248,183.8314,184.3347,4115.0
2015-08-26 14:45:00,216.2,216.4,215.95,215.95,4119.0,184.4456,184.6163,184.2324,184.2324,4119.0
2015-08-26 14:50:00,216.2,216.2,215.64,215.68,8900.0,184.4456,184.4456,183.9679,184.002,8900.0
2015-08-26 14:55:00,215.5,215.6,215.33,215.6,8153.0,183.8485,183.9338,183.7034,183.9338,8153.0
2015-08-26 15:00:00,215.42,215.81,215.34,215.56,10175.0,183.7802,184.1129,183.712,183.8996,10175.0
2015-08-26 15:05:00,215.74,216.49,215.74,216.1,10500.0,184.0532,184.6931,184.0532,184.3603,10500.0
2015-08-26 15:10:00,216.09,217.46,216.04,217.46,20070.0,184.3518,185.5206,184.3091,185.5206,20070.0
2015-08-26 15:15:00,217.22,217.54,216.86,217.47,6012.0,185.3158,185.5888,185.0087,185.5291,6012.0
2015-08-26 15:20:00,217.52,217.7,216.89,217.08,5815.0,185.5718,185.7253,185.0343,185.1964,5815.0
2015-08-26 15:25:00,217.04,217.05,216.54,216.81,5937.0,185.1623,185.1708,184.7357,184.9661,5937.0
2015-08-26 15:30:00,216.62,217.19,216.62,217.19,5072.0,184.804,185.2902,184.804,185.2902,5072.0
2015-08-26 15:35:00,217.13,217.13,216.51,216.51,6608.0,185.2391,185.2391,184.7101,184.7101,6608.0
2015-08-26 15:40:00,216.59,217.82,216.54,217.57,7534.0,184.7784,185.8277,184.7357,185.6144,7534.0
2015-08-26 15:45:00,217.51,218.01,217.1,217.27,9139.0,185.5632,185.9898,185.2135,185.3585,9139.0
2015-08-26 15:50:00,217.16,217.75,217.16,217.56,12568.0,185.2646,185.768,185.2646,185.6059,12568.0
2015-08-26 15:55:00,217.66,217.71,216.98,217.57,41267.0,185.6912,185.7339,185.1111,185.6144,41267.0
2015-08-27 09:30:00,220.17,221.94,220.04,221.86,7382.0,187.8326,189.3426,187.7216,189.2743,7382.0
2015-08-27 09:35:00,220.05,221.51,218.58,220.0,11346.0,187.7302,188.9757,186.4761,187.6875,11346.0
2015-08-27 09:40:00,220.74,220.78,219.78,220.0,4871.0,188.3188,188.353,187.4998,187.6875,4871.0
2015-08-27 09:45:00,220.17,220.17,219.07,219.63,10275.0,187.8326,187.8326,186.8941,187.3719,10275.0
2015-08-27 09:50:00,219.34,219.94,219.34,219.42,3600.0,187.1245,187.6363,187.1245,187.1927,3600.0
2015-08-27 09:55:00,219.74,220.3,219.43,220.29,10240.0,187.4657,187.9435,187.2012,187.9349,10240.0
2015-08-27 10:00:00,220.31,220.41,219.49,219.61,5850.0,187.952,188.0373,187.2524,187.3548,5850.0
2015-08-27 10:05:00,219.77,220.26,219.49,220.04,6564.0,187.4913,187.9093,187.2524,187.7216,6564.0
2015-08-27 10:10:00,220.17,220.56,219.79,220.54,2700.0,187.8326,188.1653,187.5084,188.1482,2700.0
2015-08-27 10:15:00,220.53,220.8,219.63,220.1,4400.0,188.1397,188.37,187.3719,187.7728,4400.0
2015-08-27 10:20:00,220.1,220.2,219.76,219.78,6053.0,187.7728,187.8581,187.4828,187.4998,6053.0
2015-08-27 10:25:00,220.0,220.12,219.68,219.68,4800.0,187.6875,187.7899,187.4145,187.4145,4800.0
2015-08-27 10:30:00,219.8,220.19,219.61,220.19,7825.0,187.5169,187.8496,187.3548,187.8496,7825.0
2015-08-27 10:35:00,220.24,220.77,220.22,220.47,3350.0,187.8923,188.3444,187.8752,188.0885,3350.0
2015-08-27 10:40:00,220.73,220.89,220.44,220.89,3100.0,188.3103,188.4468,188.0629,188.4468,3100.0
2015-08-27 10:45:00,221.0,221.54,220.7,221.54,4080.0,188.5406,189.0013,188.2847,189.0013,4080.0
2015-08-27 10:50:00,221.53,221.61,221.11,221.25,6475.0,188.9928,189.0611,188.6345,188.7539,6475.0
2015-08-27 10:55:00,221.35,221.59,221.23,221.38,4195.0,188.8392,189.044,188.7369,188.8648,4195.0
2015-08-27 11:00:00,221.29,221.79,221.13,221.51,9088.0,188.7881,189.2146,188.6516,188.9757,9088.0
2015-08-27 11:05:00,221.32,222.46,221.28,222.37,14574.0,188.8136,189.7862,188.7795,189.7094,14574.0
2015-08-27 11:10:00,221.96,222.25,221.7,221.7,3606.0,189.3596,189.6071,189.1378,189.1378,3606.0
2015-08-27 11:15:00,221.93,222.23,221.47,222.12,17305.0,189.3341,189.59,188.9416,189.4961,17305.0
2015-08-27 11:20:00,222.08,222.21,221.82,222.16,3819.0,189.462,189.5729,189.2402,189.5303,3819.0
2015-08-27 11:25:00,222.0,222.05,221.37,221.37,5558.0,189.3938,189.4364,188.8563,188.8563,5558.0
2015-08-27 11:30:00,221.57,222.14,221.57,221.99,5431.0,189.0269,189.5132,189.0269,189.3852,5431.0
2015-08-27 11:35:00,222.15,222.27,222.11,222.2,3000.0,189.5217,189.6241,189.4876,189.5644,3000.0
2015-08-27 11:40:00,222.2,222.98,222.19,222.75,9024.0,189.5644,190.2298,189.5559,190.0336,9024.0
2015-08-27 11:45:00,222.7,222.99,222.3,222.65,3600.0,189.991,190.2384,189.6497,189.9483,3600.0
2015-08-27 11:50:00,222.33,222.53,222.21,222.28,3114.0,189.6753,189.8459,189.5729,189.6326,3114.0
2015-08-27 11:55:00,222.28,222.42,222.06,222.24,2000.0,189.6326,189.7521,189.445,189.5985,2000.0
2015-08-27 12:00:00,222.06,222.74,222.06,222.64,5628.0,189.445,190.0251,189.445,189.9398,5628.0
2015-08-27 12:05:00,222.66,223.54,222.57,223.11,4178.0,189.9568,190.7076,189.8801,190.3407,4178.0
2015-08-27 12:10:00,223.35,223.35,222.59,223.08,4000.0,190.5455,190.5455,189.8971,190.3151,4000.0
2015-08-27 12:15:00,222.99,223.0,222.57,222.57,4120.0,190.2384,190.2469,189.8801,189.8801,4120.0
2015-08-27 12:20:00,222.57,222.65,222.27,222.27,2900.0,189.8801,189.9483,189.6241,189.6241,2900.0
2015-08-27 12:25:00,222.3,222.6,222.3,222.5,3600.0,189.6497,189.9056,189.6497,189.8203,3600.0
2015-08-27 12:30:00,222.62,222.83,222.36,222.51,2334.0,189.9227,190.1019,189.7009,189.8289,2334.0
2015-08-27 12:35:00,222.6,222.87,222.41,222.87,2600.0,189.9056,190.136,189.7436,190.136,2600.0
2015-08-27 12:40:00,222.71,222.71,222.41,222.41,1084.0,189.9995,189.9995,189.7436,189.7436,1084.0
2015-08-27 12:45:00,222.41,223.17,222.41,222.9,2800.0,189.7436,190.3919,189.7436,190.1616,2800.0
2015-08-27 12:50:00,223.18,223.4,223.08,223.29,3491.0,190.4005,190.5881,190.3151,190.4943,3491.0
2015-08-27 12:55:00,223.33,223.33,223.06,223.25,3590.0,190.5284,190.5284,190.2981,190.4602,3590.0
2015-08-27 13:00:00,223.11,223.22,222.95,223.19,2960.0,190.3407,190.4346,190.2042,190.409,2960.0
2015-08-27 13:05:00,223.19,223.53,223.11,223.53,1546.0,190.409,190.6991,190.3407,190.6991,1546.0
2015-08-27 13:10:00,223.42,223.65,223.37,223.49,2575.0,190.6052,190.8014,190.5626,190.6649,2575.0
2015-08-27 13:15:00,223.58,224.03,223.58,223.84,4731.0,190.7417,191.1256,190.7417,190.9635,4731.0
2015-08-27 13:20:00,223.86,224.14,223.75,224.14,12507.0,190.9806,191.2195,190.8867,191.2195,12507.0
2015-08-27 13:25:00,224.14,224.28,223.82,223.82,7456.0,191.2195,191.3389,190.9465,190.9465,7456.0
2015-08-27 13:30:00,223.88,223.93,223.5,223.56,2632.0,190.9976,191.0403,190.6735,190.7246,2632.0
2015-08-27 13:35:00,223.45,223.45,222.77,222.96,2174.0,190.6308,190.6308,190.0507,190.2128,2174.0
2015-08-27 13:40:00,223.19,223.35,223.15,223.16,1940.0,190.409,190.5455,190.3749,190.3834,1940.0
2015-08-27 13:45:00,223.2,223.27,222.83,223.2,8983.0,190.4175,190.4772,190.1019,190.4175,8983.0
2015-08-27 13:50:00,223.2,223.2,222.9,222.93,2400.0,190.4175,190.4175,190.1616,190.1872,2400.0
2015-08-27 13:55:00,223.01,223.17,222.79,222.88,5302.0,190.2554,190.3919,190.0677,190.1445,5302.0
2015-08-27 14:00:00,222.78,222.91,222.38,222.9,4811.0,190.0592,190.1701,189.718,190.1616,4811.0
2015-08-27 14:05:00,222.79,222.88,222.6,222.81,4427.0,190.0677,190.1445,189.9056,190.0848,4427.0
2015-08-27 14:10:00,222.87,223.25,222.44,223.0,9400.0,190.136,190.4602,189.7691,190.2469,9400.0
2015-08-27 14:15:00,223.12,223.12,222.35,222.71,6000.0,190.3493,190.3493,189.6924,189.9995,6000.0
2015-08-27 14:20:00,222.66,222.95,222.63,222.9,3800.0,189.9568,190.2042,189.9312,190.1616,3800.0
2015-08-27 14:25:00,222.89,222.89,221.95,222.5,22522.0,190.1531,190.1531,189.3511,189.8203,22522.0
2015-08-27 14:30:00,222.51,222.67,222.2,222.63,13097.0,189.8289,189.9654,189.5644,189.9312,13097.0
2015-08-27 14:35:00,222.63,223.17,222.55,222.85,15375.0,189.9312,190.3919,189.863,190.1189,15375.0
2015-08-27 14:40:00,222.87,222.87,222.18,222.24,8000.0,190.136,190.136,189.5473,189.5985,8000.0
2015-08-27 14:45:00,222.24,222.72,222.08,222.09,7300.0,189.5985,190.008,189.462,189.4706,7300.0
2015-08-27 14:50:00,221.95,222.22,221.65,222.09,4400.0,189.3511,189.5815,189.0952,189.4706,4400.0
2015-08-27 14:55:00,221.98,222.09,220.64,220.89,11320.0,189.3767,189.4706,188.2335,188.4468,11320.0
2015-08-27 15:00:00,221.01,221.15,220.44,220.44,12768.0,188.5492,188.6686,188.0629,188.0629,12768.0
2015-08-27 15:05:00,220.43,220.96,220.08,220.96,5598.0,188.0544,188.5065,187.7558,188.5065,5598.0
2015-08-27 15:10:00,221.07,221.13,220.72,221.09,7128.0,188.6004,188.6516,188.3018,188.6174,7128.0
2015-08-27 15:15:00,221.06,221.59,220.65,221.33,11622.0,188.5918,189.044,188.2421,188.8222,11622.0
2015-08-27 15:20:00,221.13,221.45,220.78,221.12,5772.0,188.6516,188.9246,188.353,188.643,5772.0
2015-08-27 15:25:00,221.03,222.35,220.98,222.06,9996.0,188.5662,189.6924,188.5236,189.445,9996.0
2015-08-27 15:30:00,222.07,222.48,221.57,222.2,10594.0,189.4535,189.8033,189.0269,189.5644,10594.0
2015-08-27 15:35:00,222.35,222.56,221.99,222.17,13923.0,189.6924,189.8715,189.3852,189.5388,13923.0
2015-08-27 15:40:00,222.27,222.77,222.09,222.72,7800.0,189.6241,190.0507,189.4706,190.008,7800.0
2015-08-27 15:45:00,222.72,223.53,222.72,223.3,24896.0,190.008,190.6991,190.008,190.5028,24896.0
2015-08-27 15:50:00,223.31,223.48,222.93,223.01,13924.0,190.5114,190.6564,190.1872,190.2554,13924.0
2015-08-27 15:55:00,223.02,223.96,223.01,223.88,35170.0,190.264,191.0659,190.2554,190.9976,35170.0
2015-08-28 09:30:00,222.99,223.03,222.92,222.92,3946.0,190.2384,190.2725,190.1786,190.1786,3946.0
2015-08-28 09:35:00,223.4,224.32,223.39,224.32,1600.0,190.5881,191.373,190.5796,191.373,1600.0
2015-08-28 09:40:00,224.37,224.37,223.82,223.82,3305.0,191.4157,191.4157,190.9465,190.9465,3305.0
2015-08-28 09:45:00,223.8,224.5,222.64,223.2,11100.0,190.9294,191.5266,189.9398,190.4175,11100.0
2015-08-28 09:50:00,222.68,222.91,222.51,222.69,2003.0,189.9739,190.1701,189.8289,189.9824,2003.0
2015-08-28 09:55:00,222.63,224.03,222.42,223.78,9530.0,189.9312,191.1256,189.7521,190.9123,9530.0
2015-08-28 10:00:00,224.22,224.54,223.88,224.43,3367.0,191.2877,191.5607,190.9976,191.4669,3367.0
2015-08-28 10:05:00,224.44,224.44,224.27,224.27,400.0,191.4754,191.4754,191.3304,191.3304,400.0
2015-08-28 10:10:00,224.06,224.66,223.77,224.08,6400.0,191.1512,191.6631,190.9038,191.1683,6400.0
2015-08-28 10:15:00,224.31,224.56,224.24,224.28,1700.0,191.3645,191.5778,191.3048,191.3389,1700.0
2015-08-28 10:20:00,224.26,224.26,223.94,224.15,3400.0,191.3218,191.3218,191.0488,191.228,3400.0
2015-08-28 10:25:00,224.36,224.38,224.11,224.29,2500.0,191.4071,191.4242,191.1939,191.3474,2500.0
2015-08-28 10:30:00,224.17,224.34,223.8,223.8,2309.0,191.2451,191.3901,190.9294,190.9294,2309.0
2015-08-28 10:35:00,223.84,223.91,223.55,223.79,2750.0,190.9635,191.0232,190.7161,190.9209,2750.0
2015-08-28 10:40:00,223.51,223.86,223.46,223.64,5128.0,190.682,190.9806,190.6393,190.7929,5128.0
2015-08-28 10:45:00,223.57,223.75,222.97,223.05,3000.0,190.7332,190.8867,190.2213,190.2896,3000.0
2015-08-28 10:50:00,223.07,223.54,223.07,223.34,7892.0,190.3066,190.7076,190.3066,190.537,7892.0
2015-08-28 10:55:00,223.33,223.52,223.01,223.05,3100.0,190.5284,190.6905,190.2554,190.2896,3100.0
2015-08-28 11:00:00,223.04,223.13,223.03,223.04,3708.0,190.281,190.3578,190.2725,190.281,3708.0
2015-08-28 11:05:00,223.13,223.14,222.46,223.04,7490.0,190.3578,190.3663,189.7862,190.281,7490.0
2015-08-28 11:10:00,223.05,223.23,222.95,222.95,500.0,190.2896,190.4431,190.2042,190.2042,500.0
2015-08-28 11:15:00,222.95,223.29,222.95,223.03,2200.0,190.2042,190.4943,190.2042,190.2725,2200.0
2015-08-28 11:20:00,223.09,223.29,223.09,223.29,1890.0,190.3237,190.4943,190.3237,190.4943,1890.0
2015-08-28 11:25:00,223.4,223.81,223.38,223.81,3728.0,190.5881,190.9379,190.5711,190.9379,3728.0
2015-08-28 11:30:00,223.79,223.81,223.46,223.62,1208.0,190.9209,190.9379,190.6393,190.7758,1208.0
2015-08-28 11:35:00,223.67,223.96,223.53,223.96,2800.0,190.8185,191.0659,190.6991,191.0659,2800.0
2015-08-28 11:40:00,223.67,223.77,222.97,223.51,3926.0,190.8185,190.9038,190.2213,190.682,3926.0
2015-08-28 11:45:00,223.3,223.3,223.03,223.03,900.0,190.5028,190.5028,190.2725,190.2725,900.0
2015-08-28 11:50:00,223.08,223.4,222.88,222.88,3060.0,190.3151,190.5881,190.1445,190.1445,3060.0
2015-08-28 11:55:00,222.91,222.93,222.76,222.76,1400.0,190.1701,190.1872,190.0421,190.0421,1400.0
2015-08-28 12:00:00,223.02,223.2,222.81,223.11,2210.0,190.264,190.4175,190.0848,190.3407,2210.0
2015-08-28 12:05:00,222.93,223.35,222.9,223.18,1000.0,190.1872,190.5455,190.1616,190.4005,1000.0
2015-08-28 12:10:00,223.05,223.56,222.99,223.55,3700.0,190.2896,190.7246,190.2384,190.7161,3700.0
2015-08-28 12:15:00,223.66,223.79,223.66,223.66,1832.0,190.81,190.9209,190.81,190.81,1832.0
2015-08-28 12:20:00,223.45,223.71,223.34,223.34,1600.0,190.6308,190.8526,190.537,190.537,1600.0
2015-08-28 12:25:00,223.43,224.02,223.43,224.02,1200.0,190.6137,191.1171,190.6137,191.1171,1200.0
2015-08-28 12:30:00,223.93,224.19,223.85,224.19,2110.0,191.0403,191.2621,190.9721,191.2621,2110.0
2015-08-28 12:35:00,224.06,224.34,224.05,224.24,2300.0,191.1512,191.3901,191.1427,191.3048,2300.0
2015-08-28 12:40:00,224.2,224.37,224.2,224.33,1720.0,191.2706,191.4157,191.2706,191.3816,1720.0
2015-08-28 12:45:00,224.0,224.09,223.9,223.96,900.0,191.1,191.1768,191.0147,191.0659,900.0
2015-08-28 12:50:00,223.86,223.99,223.74,223.74,1100.0,190.9806,191.0915,190.8782,190.8782,1100.0
2015-08-28 12:55:00,224.03,224.03,223.6,223.6,1500.0,191.1256,191.1256,190.7588,190.7588,1500.0
2015-08-28 13:00:00,223.65,223.65,223.28,223.47,1680.0,190.8014,190.8014,190.4858,190.6479,1680.0
2015-08-28 13:05:00,223.36,223.43,223.33,223.39,500.0,190.554,190.6137,190.5284,190.5796,500.0
2015-08-28 13:10:00,223.57,223.65,223.47,223.47,3269.0,190.7332,190.8014,190.6479,190.6479,3269.0
2015-08-28 13:15:00,223.3,223.59,223.3,223.59,1346.0,190.5028,190.7502,190.5028,190.7502,1346.0
2015-08-28 13:20:00,223.36,223.81,223.35,223.65,1900.0,190.554,190.9379,190.5455,190.8014,1900.0
2015-08-28 13:25:00,223.65,223.76,223.31,223.31,2872.0,190.8014,190.8953,190.5114,190.5114,2872.0
2015-08-28 13:30:00,223.39,223.61,223.39,223.53,1100.0,190.5796,190.7673,190.5796,190.6991,1100.0
2015-08-28 13:35:00,223.48,223.57,222.91,223.13,2776.0,190.6564,190.7332,190.1701,190.3578,2776.0
2015-08-28 13:40:00,223.08,223.16,222.9,223.1,1754.0,190.3151,190.3834,190.1616,190.3322,1754.0
2015-08-28 13:45:00,223.19,223.34,223.19,223.25,2300.0,190.409,190.537,190.409,190.4602,2300.0
2015-08-28 13:50:00,223.24,223.49,223.24,223.28,1300.0,190.4516,190.6649,190.4516,190.4858,1300.0
2015-08-28 13:55:00,223.17,223.36,223.17,223.26,2199.0,190.3919,190.554,190.3919,190.4687,2199.0
2015-08-28 14:00:00,223.27,223.83,223.27,223.66,2300.0,190.4772,190.955,190.4772,190.81,2300.0
2015-08-28 14:05:00,223.64,223.97,223.62,223.78,18978.0,190.7929,191.0744,190.7758,190.9123,18978.0
2015-08-28 14:10:00,223.65,223.74,223.39,223.47,3400.0,190.8014,190.8782,190.5796,190.6479,3400.0
2015-08-28 14:15:00,223.03,223.49,223.03,223.15,2200.0,190.2725,190.6649,190.2725,190.3749,2200.0
2015-08-28 14:20:00,223.25,223.48,223.25,223.4,1800.0,190.4602,190.6564,190.4602,190.5881,1800.0
2015-08-28 14:25:00,223.06,223.06,222.94,222.97,2477.0,190.2981,190.2981,190.1957,190.2213,2477.0
2015-08-28 14:30:00,223.17,223.36,223.02,223.02,2300.0,190.3919,190.554,190.264,190.264,2300.0
2015-08-28 14:35:00,222.9,223.24,222.85,223.05,3600.0,190.1616,190.4516,190.1189,190.2896,3600.0
2015-08-28 14:40:00,223.07,223.22,222.92,223.0,3368.0,190.3066,190.4346,190.1786,190.2469,3368.0
2015-08-28 14:45:00,223.16,223.44,223.13,223.34,2950.0,190.3834,190.6223,190.3578,190.537,2950.0
2015-08-28 14:50:00,223.43,223.43,222.95,223.0,4171.0,190.6137,190.6137,190.2042,190.2469,4171.0
2015-08-28 14:55:00,223.0,223.31,223.0,223.28,5950.0,190.2469,190.5114,190.2469,190.4858,5950.0
2015-08-28 15:00:00,223.29,223.55,223.03,223.51,6240.0,190.4943,190.7161,190.2725,190.682,6240.0
2015-08-28 15:05:00,223.36,223.44,223.21,223.32,5467.0,190.554,190.6223,190.4261,190.5199,5467.0
2015-08-28 15:10:00,223.23,223.29,222.92,222.92,6993.0,190.4431,190.4943,190.1786,190.1786,6993.0
2015-08-28 15:15:00,222.93,223.17,222.68,222.68,7846.0,190.1872,190.3919,189.9739,189.9739,7846.0
2015-08-28 15:20:00,222.78,222.83,222.25,222.25,19178.0,190.0592,190.1019,189.6071,189.6071,19178.0
2015-08-28 15:25:00,222.42,222.51,222.25,222.44,6838.0,189.7521,189.8289,189.6071,189.7691,6838.0
2015-08-28 15:30:00,222.36,222.63,222.08,222.52,12522.0,189.7009,189.9312,189.462,189.8374,12522.0
2015-08-28 15:35:00,222.53,222.75,222.32,222.6,15565.0,189.8459,190.0336,189.6668,189.9056,15565.0
2015-08-28 15:40:00,222.42,222.46,222.04,222.44,30314.0,189.7521,189.7862,189.4279,189.7691,30314.0
2015-08-28 15:45:00,222.45,222.82,222.44,222.76,23350.0,189.7777,190.0933,189.7691,190.0421,23350.0
2015-08-28 15:50:00,222.77,223.28,222.74,222.86,16859.0,190.0507,190.4858,190.0251,190.1275,16859.0
2015-08-28 15:55:00,222.86,223.32,222.79,223.16,33079.0,190.1275,190.5199,190.0677,190.3834,33079.0
2015-08-31 09:30:00,222.32,222.32,220.96,221.0,3450.0,189.6668,189.6668,188.5065,188.5406,3450.0
2015-08-31 09:35:00,221.52,221.62,220.52,220.85,2987.0,188.9843,189.0696,188.1311,188.4127,2987.0
2015-08-31 09:40:00,221.52,221.52,221.13,221.13,512.0,188.9843,188.9843,188.6516,188.6516,512.0
2015-08-31 09:45:00,221.06,221.3,220.75,221.03,2100.0,188.5918,188.7966,188.3274,188.5662,2100.0
2015-08-31 09:50:00,221.08,221.6,221.03,221.3,3900.0,188.6089,189.0525,188.5662,188.7966,3900.0
2015-08-31 09:55:00,221.64,221.64,221.13,221.13,2900.0,189.0866,189.0866,188.6516,188.6516,2900.0
2015-08-31 10:00:00,221.09,221.11,220.92,221.08,500.0,188.6174,188.6345,188.4724,188.6089,500.0
2015-08-31 10:05:00,220.93,221.59,220.93,221.59,4700.0,188.4809,189.044,188.4809,189.044,4700.0
2015-08-31 10:10:00,221.44,221.57,221.25,221.27,3175.0,188.916,189.0269,188.7539,188.771,3175.0
2015-08-31 10:15:00,221.05,221.55,220.64,221.06,5581.0,188.5833,189.0099,188.2335,188.5918,5581.0
2015-08-31 10:20:00,221.26,221.47,221.08,221.27,2020.0,188.7625,188.9416,188.6089,188.771,2020.0
2015-08-31 10:25:00,221.18,221.65,221.05,221.63,4500.0,188.6942,189.0952,188.5833,189.0781,4500.0
2015-08-31 10:30:00,221.64,221.82,221.48,221.78,1550.0,189.0866,189.2402,188.9501,189.2061,1550.0
2015-08-31 10:35:00,221.83,222.24,221.77,222.13,5039.0,189.2487,189.5985,189.1976,189.5047,5039.0
2015-08-31 10:40:00,222.26,222.36,222.1,222.21,1512.0,189.6156,189.7009,189.4791,189.5729,1512.0
2015-08-31 10:45:00,222.21,222.32,222.1,222.13,2100.0,189.5729,189.6668,189.4791,189.5047,2100.0
2015-08-31 10:50:00,222.01,222.01,221.69,221.7,3500.0,189.4023,189.4023,189.1293,189.1378,3500.0
2015-08-31 10:55:00,221.81,221.88,221.42,221.58,4313.0,189.2317,189.2914,188.899,189.0355,4313.0
2015-08-31 11:00:00,221.54,221.59,221.33,221.43,1500.0,189.0013,189.044,188.8222,188.9075,1500.0
2015-08-31 11:05:00,221.53,221.67,221.32,221.4,6280.0,188.9928,189.1122,188.8136,188.8819,6280.0
2015-08-31 11:10:00,221.69,221.84,221.48,221.77,3651.0,189.1293,189.2573,188.9501,189.1976,3651.0
2015-08-31 11:15:00,221.85,222.48,221.85,222.48,5000.0,189.2658,189.8033,189.2658,189.8033,5000.0
2015-08-31 11:20:00,222.35,223.0,222.35,223.0,1721.0,189.6924,190.2469,189.6924,190.2469,1721.0
2015-08-31 11:25:00,222.99,223.25,222.96,223.25,2974.0,190.2384,190.4602,190.2128,190.4602,2974.0
2015-08-31 11:30:00,222.97,223.4,222.84,223.09,11164.0,190.2213,190.5881,190.1104,190.3237,11164.0
2015-08-31 11:35:00,223.4,223.74,223.4,223.45,3230.0,190.5881,190.8782,190.5881,190.6308,3230.0
2015-08-31 11:40:00,223.54,223.74,223.34,223.55,2764.0,190.7076,190.8782,190.537,190.7161,2764.0
2015-08-31 11:45:00,223.61,223.61,223.31,223.59,2384.0,190.7673,190.7673,190.5114,190.7502,2384.0
2015-08-31 11:50:00,223.28,223.56,223.05,223.4,4200.0,190.4858,190.7246,190.2896,190.5881,4200.0
2015-08-31 11:55:00,223.52,223.61,223.52,223.61,200.0,190.6905,190.7673,190.6905,190.7673,200.0
2015-08-31 12:00:00,223.64,223.86,223.6,223.7,2909.0,190.7929,190.9806,190.7588,190.8441,2909.0
2015-08-31 12:05:00,223.71,223.96,223.64,223.86,2509.0,190.8526,191.0659,190.7929,190.9806,2509.0
2015-08-31 12:10:00,223.83,224.14,223.83,224.14,900.0,190.955,191.2195,190.955,191.2195,900.0
2015-08-31 12:15:00,224.12,224.13,223.87,224.13,2500.0,191.2024,191.2109,190.9891,191.2109,2500.0
2015-08-31 12:20:00,224.08,224.14,224.0,224.0,1300.0,191.1683,191.2195,191.1,191.1,1300.0
2015-08-31 12:25:00,224.05,224.4,224.05,224.4,1500.0,191.1427,191.4413,191.1427,191.4413,1500.0
2015-08-31 12:30:00,224.28,224.29,224.04,224.04,400.0,191.3389,191.3474,191.1341,191.1341,400.0
2015-08-31 12:35:00,223.89,224.09,223.85,224.09,2297.0,191.0062,191.1768,190.9721,191.1768,2297.0
2015-08-31 12:40:00,224.05,224.14,223.84,223.91,4300.0,191.1427,191.2195,190.9635,191.0232,4300.0
2015-08-31 12:45:00,223.97,224.11,223.87,223.87,3100.0,191.0744,191.1939,190.9891,190.9891,3100.0
2015-08-31 12:50:00,223.94,224.01,223.79,224.0,2074.0,191.0488,191.1086,190.9209,191.1,2074.0
2015-08-31 12:55:00,223.99,224.07,223.59,223.6,2083.0,191.0915,191.1597,190.7502,190.7588,2083.0
2015-08-31 13:00:00,223.58,223.95,223.49,223.61,20871.0,190.7417,191.0574,190.6649,190.7673,20871.0
2015-08-31 13:05:00,223.61,223.65,223.41,223.41,4312.0,190.7673,190.8014,190.5967,190.5967,4312.0
2015-08-31 13:10:00,223.39,223.66,223.36,223.66,2512.0,190.5796,190.81,190.554,190.81,2512.0
2015-08-31 13:15:00,223.73,223.77,223.67,223.76,1000.0,190.8697,190.9038,190.8185,190.8953,1000.0
2015-08-31 13:20:00,223.63,223.75,223.26,223.26,2704.0,190.7844,190.8867,190.4687,190.4687,2704.0
2015-08-31 13:25:00,223.27,223.47,223.27,223.47,800.0,190.4772,190.6479,190.4772,190.6479,800.0
2015-08-31 13:30:00,223.53,223.6,223.2,223.2,2119.0,190.6991,190.7588,190.4175,190.4175,2119.0
2015-08-31 13:35:00,223.38,223.55,223.38,223.47,3234.0,190.5711,190.7161,190.5711,190.6479,3234.0
2015-08-31 13:40:00,223.67,223.68,223.58,223.58,400.0,190.8185,190.827,190.7417,190.7417,400.0
2015-08-31 13:45:00,223.68,223.69,223.43,223.6,2423.0,190.827,190.8356,190.6137,190.7588,2423.0
2015-08-31 13:50:00,223.46,223.61,223.44,223.58,2331.0,190.6393,190.7673,190.6223,190.7417,2331.0
2015-08-31 13:55:00,223.6,223.62,223.43,223.49,3227.0,190.7588,190.7758,190.6137,190.6649,3227.0
2015-08-31 14:00:00,223.5,223.64,223.28,223.64,5055.0,190.6735,190.7929,190.4858,190.7929,5055.0
2015-08-31 14:05:00,223.6,223.65,223.46,223.46,3609.0,190.7588,190.8014,190.6393,190.6393,3609.0
2015-08-31 14:10:00,223.39,223.45,223.21,223.35,2100.0,190.5796,190.6308,190.4261,190.5455,2100.0
2015-08-31 14:15:00,223.3,223.34,223.11,223.25,1711.0,190.5028,190.537,190.3407,190.4602,1711.0
2015-08-31 14:20:00,223.24,223.43,223.24,223.43,3504.0,190.4516,190.6137,190.4516,190.6137,3504.0
2015-08-31 14:25:00,223.38,223.66,223.38,223.64,2990.0,190.5711,190.81,190.5711,190.7929,2990.0
2015-08-31 14:30:00,223.59,223.79,223.47,223.7,3716.0,190.7502,190.9209,190.6479,190.8441,3716.0
2015-08-31 14:35:00,223.61,223.66,223.43,223.53,4162.0,190.7673,190.81,190.6137,190.6991,4162.0
2015-08-31 14:40:00,223.5,223.64,223.47,223.57,6718.0,190.6735,190.7929,190.6479,190.7332,6718.0
2015-08-31 14:45:00,223.56,223.56,223.33,223.37,4124.0,190.7246,190.7246,190.5284,190.5626,4124.0
2015-08-31 14:50:00,223.34,223.34,222.92,222.98,4144.0,190.537,190.537,190.1786,190.2298,4144.0
2015-08-31 14:55:00,222.89,223.04,222.82,223.04,12267.0,190.1531,190.281,190.0933,190.281,12267.0
2015-08-31 15:00:00,223.13,223.27,223.07,223.1,3033.0,190.3578,190.4772,190.3066,190.3322,3033.0
2015-08-31 15:05:00,223.07,223.51,223.07,223.4,5906.0,190.3066,190.682,190.3066,190.5881,5906.0
2015-08-31 15:10:00,223.5,223.57,223.36,223.57,4157.0,190.6735,190.7332,190.554,190.7332,4157.0
2015-08-31 15:15:00,223.61,223.61,223.26,223.26,5810.0,190.7673,190.7673,190.4687,190.4687,5810.0
2015-08-31 15:20:00,223.22,223.38,222.98,223.38,9150.0,190.4346,190.5711,190.2298,190.5711,9150.0
2015-08-31 15:25:00,223.35,223.35,223.1,223.27,6057.0,190.5455,190.5455,190.3322,190.4772,6057.0
2015-08-31 15:30:00,223.42,223.78,223.38,223.74,9012.0,190.6052,190.9123,190.5711,190.8782,9012.0
2015-08-31 15:35:00,223.67,223.79,223.6,223.6,6979.0,190.8185,190.9209,190.7588,190.7588,6979.0
2015-08-31 15:40:00,223.66,223.93,223.64,223.76,11616.0,190.81,191.0403,190.7929,190.8953,11616.0
2015-08-31 15:45:00,223.79,224.24,223.79,224.01,10764.0,190.9209,191.3048,190.9209,191.1086,10764.0
2015-08-31 15:50:00,224.01,224.11,223.84,223.93,10407.0,191.1086,191.1939,190.9635,191.0403,10407.0
2015-08-31 15:55:00,223.92,223.96,223.29,223.43,27381.0,191.0318,191.0659,190.4943,190.6137,27381.0
2015-09-01 09:30:00,219.68,223.87,219.12,219.87,11620.0,187.4145,190.9891,186.9368,187.5766,11620.0
2015-09-01 09:35:00,220.81,222.01,220.07,220.99,3501.0,188.3786,189.4023,187.7472,188.5321,3501.0
2015-09-01 09:40:00,220.91,221.27,219.3,220.41,8206.0,188.4639,188.771,187.0903,188.0373,8206.0
2015-09-01 09:45:00,220.76,221.37,220.38,220.63,14270.0,188.3359,188.8563,188.0117,188.225,14270.0
2015-09-01 09:50:00,220.67,221.42,220.66,221.24,8300.0,188.2591,188.899,188.2506,188.7454,8300.0
2015-09-01 09:55:00,220.92,221.38,220.51,221.38,7952.0,188.4724,188.8648,188.1226,188.8648,7952.0
2015-09-01 10:00:00,220.64,221.25,220.32,220.32,16311.0,188.2335,188.7539,187.9605,187.9605,16311.0
2015-09-01 10:05:00,220.55,220.77,219.94,220.76,8636.0,188.1567,188.3444,187.6363,188.3359,8636.0
2015-09-01 10:10:00,220.61,220.9,220.06,220.16,8745.0,188.2079,188.4553,187.7387,187.824,8745.0
2015-09-01 10:15:00,220.14,221.0,219.87,220.39,10259.0,187.807,188.5406,187.5766,188.0202,10259.0
2015-09-01 10:20:00,220.48,220.85,220.18,220.85,6006.0,188.097,188.4127,187.8411,188.4127,6006.0
2015-09-01 10:25:00,220.62,221.24,220.62,220.94,3120.0,188.2165,188.7454,188.2165,188.4895,3120.0
2015-09-01 10:30:00,221.01,221.29,220.8,221.05,7535.0,188.5492,188.7881,188.37,188.5833,7535.0
2015-09-01 10:35:00,221.24,221.94,221.23,221.26,9480.0,188.7454,189.3426,188.7369,188.7625,9480.0
2015-09-01 10:40:00,221.23,221.44,220.93,220.93,3948.0,188.7369,188.916,188.4809,188.4809,3948.0
2015-09-01 10:45:00,221.17,221.5,220.75,221.28,6880.0,188.6857,188.9672,188.3274,188.7795,6880.0
2015-09-01 10:50:00,221.03,221.36,220.45,220.71,11300.0,188.5662,188.8478,188.0714,188.2932,11300.0
2015-09-01 10:55:00,220.45,220.55,219.4,219.84,31978.0,188.0714,188.1567,187.1756,187.551,31978.0
2015-09-01 11:00:00,219.64,219.98,219.49,219.72,27080.0,187.3804,187.6705,187.2524,187.4486,27080.0
2015-09-01 11:05:00,219.69,220.25,219.66,219.99,18300.0,187.4231,187.9008,187.3975,187.679,18300.0
2015-09-01 11:10:00,220.32,220.32,219.94,220.1,16367.0,187.9605,187.9605,187.6363,187.7728,16367.0
2015-09-01 11:15:00,220.05,220.4,219.97,220.32,12037.0,187.7302,188.0288,187.6619,187.9605,12037.0
2015-09-01 11:20:00,220.22,220.42,220.22,220.42,3000.0,187.8752,188.0458,187.8752,188.0458,3000.0
2015-09-01 11:25:00,220.37,220.45,220.1,220.23,23465.0,188.0032,188.0714,187.7728,187.8837,23465.0
2015-09-01 11:30:00,220.12,220.58,220.12,220.58,8611.0,187.7899,188.1823,187.7899,188.1823,8611.0
2015-09-01 11:35:00,220.29,220.51,220.25,220.34,6000.0,187.9349,188.1226,187.9008,187.9776,6000.0
2015-09-01 11:40:00,220.27,220.62,220.1,220.37,18448.0,187.9179,188.2165,187.7728,188.0032,18448.0
2015-09-01 11:45:00,220.43,220.55,220.29,220.41,4945.0,188.0544,188.1567,187.9349,188.0373,4945.0
2015-09-01 11:50:00,220.49,220.6,220.1,220.36,10950.0,188.1056,188.1994,187.7728,187.9946,10950.0
2015-09-01 11:55:00,220.33,220.38,220.05,220.13,8200.0,187.9691,188.0117,187.7302,187.7984,8200.0
2015-09-01 12:00:00,220.14,220.42,219.96,220.36,17975.0,187.807,188.0458,187.6534,187.9946,17975.0
2015-09-01 12:05:00,220.18,220.26,219.98,220.26,10261.0,187.8411,187.9093,187.6705,187.9093,10261.0
2015-09-01 12:10:00,220.33,220.5,220.2,220.42,10700.0,187.9691,188.1141,187.8581,188.0458,10700.0
2015-09-01 12:15:00,220.41,220.92,220.39,220.92,5400.0,188.0373,188.4724,188.0202,188.4724,5400.0
2015-09-01 12:20:00,220.86,220.9,220.4,220.48,4790.0,188.4212,188.4553,188.0288,188.097,4790.0
2015-09-01 12:25:00,220.33,220.33,220.09,220.27,5428.0,187.9691,187.9691,187.7643,187.9179,5428.0
2015-09-01 12:30:00,220.14,220.24,220.03,220.17,5725.0,187.807,187.8923,187.7131,187.8326,5725.0
2015-09-01 12:35:00,220.21,220.21,219.95,219.98,1827.0,187.8667,187.8667,187.6449,187.6705,1827.0
2015-09-01 12:40:00,219.98,219.98,219.09,219.26,10400.0,187.6705,187.6705,186.9112,187.0562,10400.0
2015-09-01 12:45:00,219.26,219.26,218.75,218.75,10351.0,187.0562,187.0562,186.6211,186.6211,10351.0
2015-09-01 12:50:00,218.55,218.69,218.13,218.61,6624.0,186.4505,186.5699,186.0922,186.5017,6624.0
2015-09-01 12:55:00,218.5,218.5,217.75,218.05,12563.0,186.4078,186.4078,185.768,186.0239,12563.0
2015-09-01 13:00:00,217.95,219.52,217.87,219.38,4600.0,185.9386,187.278,185.8704,187.1586,4600.0
2015-09-01 13:05:00,219.41,219.41,218.57,218.89,5717.0,187.1842,187.1842,186.4676,186.7406,5717.0
2015-09-01 13:10:00,218.88,218.94,218.77,218.79,4100.0,186.732,186.7832,186.6382,186.6552,4100.0
2015-09-01 13:15:00,218.94,219.42,218.87,218.99,8899.0,186.7832,187.1927,186.7235,186.8259,8899.0
2015-09-01 13:20:00,219.0,219.52,219.0,219.42,6599.0,186.8344,187.278,186.8344,187.1927,6599.0
2015-09-01 13:25:00,219.42,220.08,219.31,219.91,7157.0,187.1927,187.7558,187.0989,187.6107,7157.0
2015-09-01 13:30:00,219.81,220.2,219.68,219.82,7190.0,187.5254,187.8581,187.4145,187.534,7190.0
2015-09-01 13:35:00,219.8,219.85,218.94,218.94,4215.0,187.5169,187.5596,186.7832,186.7832,4215.0
2015-09-01 13:40:00,218.98,219.21,218.83,219.08,4500.0,186.8173,187.0136,186.6894,186.9026,4500.0
2015-09-01 13:45:00,219.23,219.23,218.77,218.77,7300.0,187.0306,187.0306,186.6382,186.6382,7300.0
2015-09-01 13:50:00,218.77,219.53,218.76,219.53,5416.0,186.6382,187.2866,186.6296,187.2866,5416.0
2015-09-01 13:55:00,219.52,219.65,219.4,219.65,2300.0,187.278,187.3889,187.1756,187.3889,2300.0
2015-09-01 14:00:00,219.69,219.69,219.1,219.59,5350.0,187.4231,187.4231,186.9197,187.3377,5350.0
2015-09-01 14:05:00,219.52,219.64,219.39,219.62,1611.0,187.278,187.3804,187.1671,187.3633,1611.0
2015-09-01 14:10:00,219.62,219.76,219.38,219.54,5643.0,187.3633,187.4828,187.1586,187.2951,5643.0
2015-09-01 14:15:00,219.54,219.55,219.16,219.16,3500.0,187.2951,187.3036,186.9709,186.9709,3500.0
2015-09-01 14:20:00,219.08,219.51,219.01,219.34,4810.0,186.9026,187.2695,186.8429,187.1245,4810.0
2015-09-01 14:25:00,219.34,219.63,219.34,219.41,2360.0,187.1245,187.3719,187.1245,187.1842,2360.0
2015-09-01 14:30:00,219.4,220.07,219.4,219.83,10700.0,187.1756,187.7472,187.1756,187.5425,10700.0
2015-09-01 14:35:00,219.6,220.0,219.6,220.0,2500.0,187.3463,187.6875,187.3463,187.6875,2500.0
2015-09-01 14:40:00,219.9,219.92,219.41,219.66,9353.0,187.6022,187.6193,187.1842,187.3975,9353.0
2015-09-01 14:45:00,219.46,220.2,219.4,219.47,5790.0,187.2268,187.8581,187.1756,187.2354,5790.0
2015-09-01 14:50:00,219.51,220.23,219.42,219.63,8590.0,187.2695,187.8837,187.1927,187.3719,8590.0
2015-09-01 14:55:00,219.59,219.9,219.45,219.61,4000.0,187.3377,187.6022,187.2183,187.3548,4000.0
2015-09-01 15:00:00,219.56,219.7,219.2,219.44,4732.0,187.3121,187.4316,187.005,187.2098,4732.0
2015-09-01 15:05:00,219.36,219.62,218.96,219.51,8478.0,187.1415,187.3633,186.8003,187.2695,8478.0
2015-09-01 15:10:00,219.39,219.71,219.25,219.67,6932.0,187.1671,187.4401,187.0477,187.406,6932.0
2015-09-01 15:15:00,219.62,219.68,219.3,219.39,13855.0,187.3633,187.4145,187.0903,187.1671,13855.0
2015-09-01 15:20:00,219.42,219.8,219.28,219.62,9363.0,187.1927,187.5169,187.0733,187.3633,9363.0
2015-09-01 15:25:00,219.69,219.7,219.14,219.24,9277.0,187.4231,187.4316,186.9538,187.0391,9277.0
2015-09-01 15:30:00,219.26,219.32,218.96,219.04,7600.0,187.0562,187.1074,186.8003,186.8685,7600.0
2015-09-01 15:35:00,219.0,219.05,218.79,218.91,16465.0,186.8344,186.8771,186.6552,186.7576,16465.0
2015-09-01 15:40:00,218.82,218.95,218.08,218.21,25504.0,186.6808,186.7917,186.0495,186.1604,25504.0
2015-09-01 15:45:00,218.24,218.7,217.76,218.17,22463.0,186.186,186.5785,185.7765,186.1263,22463.0
2015-09-01 15:50:00,218.38,218.74,218.19,218.4,11317.0,186.3055,186.6126,186.1434,186.3225,11317.0
2015-09-01 15:55:00,218.39,219.29,218.19,218.75,37914.0,186.314,187.0818,186.1434,186.6211,37914.0
2015-09-02 09:30:00,222.23,222.23,220.77,221.97,7336.0,189.59,189.59,188.3444,189.3682,7336.0
2015-09-02 09:35:00,221.75,221.75,219.56,221.06,9266.0,189.1805,189.1805,187.3121,188.5918,9266.0
2015-09-02 09:40:00,221.71,222.23,221.54,221.63,2607.0,189.1464,189.59,189.0013,189.0781,2607.0
2015-09-02 09:45:00,221.89,222.53,221.66,222.35,3594.0,189.2999,189.8459,189.1037,189.6924,3594.0
2015-09-02 09:50:00,222.66,223.66,222.4,223.37,6100.0,189.9568,190.81,189.735,190.5626,6100.0
2015-09-02 09:55:00,223.41,223.41,221.97,221.97,8255.0,190.5967,190.5967,189.3682,189.3682,8255.0
2015-09-02 10:00:00,221.98,222.43,221.49,222.43,4066.0,189.3767,189.7606,188.9587,189.7606,4066.0
2015-09-02 10:05:00,222.33,222.51,222.14,222.3,4449.0,189.6753,189.8289,189.5132,189.6497,4449.0
2015-09-02 10:10:00,222.05,222.38,221.67,222.38,4405.0,189.4364,189.718,189.1122,189.718,4405.0
2015-09-02 10:15:00,222.35,222.35,221.68,221.68,3100.0,189.6924,189.6924,189.1208,189.1208,3100.0
2015-09-02 10:20:00,221.43,221.62,221.35,221.36,4136.0,188.9075,189.0696,188.8392,188.8478,4136.0
2015-09-02 10:25:00,221.31,221.51,220.75,220.85,5703.0,188.8051,188.9757,188.3274,188.4127,5703.0
2015-09-02 10:30:00,220.66,220.74,220.28,220.7,8200.0,188.2506,188.3188,187.9264,188.2847,8200.0
2015-09-02 10:35:00,220.59,221.12,220.58,220.63,4300.0,188.1909,188.643,188.1823,188.225,4300.0
2015-09-02 10:40:00,220.83,221.12,220.6,220.87,6636.0,188.3956,188.643,188.1994,188.4297,6636.0
2015-09-02 10:45:00,220.79,220.86,220.35,220.35,3201.0,188.3615,188.4212,187.9861,187.9861,3201.0
2015-09-02 10:50:00,220.54,220.91,220.44,220.91,4456.0,188.1482,188.4639,188.0629,188.4639,4456.0
2015-09-02 10:55:00,220.99,221.25,220.62,220.84,17725.0,188.5321,188.7539,188.2165,188.4041,17725.0
2015-09-02 11:00:00,220.84,221.24,220.84,221.23,3600.0,188.4041,188.7454,188.4041,188.7369,3600.0
2015-09-02 11:05:00,221.49,221.65,221.02,221.65,3526.0,188.9587,189.0952,188.5577,189.0952,3526.0
2015-09-02 11:10:00,221.6,221.64,221.21,221.34,2100.0,189.0525,189.0866,188.7198,188.8307,2100.0
2015-09-02 11:15:00,221.16,222.01,221.12,221.73,3640.0,188.6771,189.4023,188.643,189.1634,3640.0
2015-09-02 11:20:00,221.54,221.79,221.53,221.75,2700.0,189.0013,189.2146,188.9928,189.1805,2700.0
2015-09-02 11:25:00,221.9,221.91,221.61,221.63,1600.0,189.3085,189.317,189.0611,189.0781,1600.0
2015-09-02 11:30:00,221.73,221.74,221.57,221.57,2350.0,189.1634,189.172,189.0269,189.0269,2350.0
2015-09-02 11:35:00,221.52,221.52,221.37,221.37,1900.0,188.9843,188.9843,188.8563,188.8563,1900.0
2015-09-02 11:40:00,221.19,221.61,221.04,221.47,16324.0,188.7027,189.0611,188.5748,188.9416,16324.0
2015-09-02 11:45:00,221.65,221.65,221.07,221.38,1900.0,189.0952,189.0952,188.6004,188.8648,1900.0
2015-09-02 11:50:00,221.07,221.08,220.28,220.44,4124.0,188.6004,188.6089,187.9264,188.0629,4124.0
2015-09-02 11:55:00,220.56,220.69,220.56,220.63,1350.0,188.1653,188.2762,188.1653,188.225,1350.0
2015-09-02 12:00:00,220.94,221.16,220.94,221.16,2714.0,188.4895,188.6771,188.4895,188.6771,2714.0
2015-09-02 12:05:00,221.15,221.43,221.13,221.15,3500.0,188.6686,188.9075,188.6516,188.6686,3500.0
2015-09-02 12:10:00,220.95,221.24,220.95,221.11,1100.0,188.498,188.7454,188.498,188.6345,1100.0
2015-09-02 12:15:00,221.12,221.27,221.12,221.26,200.0,188.643,188.771,188.643,188.7625,200.0
2015-09-02 12:20:00,221.31,221.56,221.31,221.56,2318.0,188.8051,189.0184,188.8051,189.0184,2318.0
2015-09-02 12:25:00,221.74,221.86,221.74,221.8,1000.0,189.172,189.2743,189.172,189.2231,1000.0
2015-09-02 12:30:00,221.8,221.97,221.8,221.83,2700.0,189.2231,189.3682,189.2231,189.2487,2700.0
2015-09-02 12:35:00,221.43,221.77,221.43,221.75,1434.0,188.9075,189.1976,188.9075,189.1805,1434.0
2015-09-02 12:40:00,221.63,221.79,221.58,221.75,1727.0,189.0781,189.2146,189.0355,189.1805,1727.0
2015-09-02 12:45:00,221.59,221.8,221.54,221.8,800.0,189.044,189.2231,189.0013,189.2231,800.0
2015-09-02 12:50:00,221.96,222.01,221.65,221.75,3277.0,189.3596,189.4023,189.0952,189.1805,3277.0
2015-09-02 12:55:00,221.7,222.23,221.7,222.23,800.0,189.1378,189.59,189.1378,189.59,800.0
2015-09-02 13:00:00,222.09,222.09,221.76,221.81,1682.0,189.4706,189.4706,189.189,189.2317,1682.0
2015-09-02 13:05:00,221.77,221.85,221.71,221.84,1000.0,189.1976,189.2658,189.1464,189.2573,1000.0
2015-09-02 13:10:00,221.98,222.11,221.97,221.99,1300.0,189.3767,189.4876,189.3682,189.3852,1300.0
2015-09-02 13:15:00,222.05,222.05,221.71,221.91,2800.0,189.4364,189.4364,189.1464,189.317,2800.0
2015-09-02 13:20:00,222.02,222.23,222.02,222.14,2330.0,189.4108,189.59,189.4108,189.5132,2330.0
2015-09-02 13:25:00,222.01,222.4,222.01,222.12,1100.0,189.4023,189.735,189.4023,189.4961,1100.0
2015-09-02 13:30:00,222.1,222.29,221.95,222.21,6186.0,189.4791,189.6412,189.3511,189.5729,6186.0
2015-09-02 13:35:00,222.27,222.27,222.03,222.03,1000.0,189.6241,189.6241,189.4194,189.4194,1000.0
2015-09-02 13:40:00,222.18,222.29,222.11,222.11,1950.0,189.5473,189.6412,189.4876,189.4876,1950.0
2015-09-02 13:45:00,222.05,222.55,222.05,222.5,9599.0,189.4364,189.863,189.4364,189.8203,9599.0
2015-09-02 13:50:00,222.5,222.5,222.06,222.28,5200.0,189.8203,189.8203,189.445,189.6326,5200.0
2015-09-02 13:55:00,222.45,222.5,222.18,222.22,1900.0,189.7777,189.8203,189.5473,189.5815,1900.0
2015-09-02 14:00:00,222.24,222.44,221.6,221.8,6744.0,189.5985,189.7691,189.0525,189.2231,6744.0
2015-09-02 14:05:00,221.75,221.98,221.66,221.98,3578.0,189.1805,189.3767,189.1037,189.3767,3578.0
2015-09-02 14:10:00,221.99,222.65,221.99,222.06,3406.0,189.3852,189.9483,189.3852,189.445,3406.0
2015-09-02 14:15:00,222.0,222.08,221.53,222.01,18521.0,189.3938,189.462,188.9928,189.4023,18521.0
2015-09-02 14:20:00,221.81,221.81,221.49,221.49,600.0,189.2317,189.2317,188.9587,188.9587,600.0
2015-09-02 14:25:00,221.65,222.11,221.64,221.91,4163.0,189.0952,189.4876,189.0866,189.317,4163.0
2015-09-02 14:30:00,221.99,222.07,221.77,222.04,22138.0,189.3852,189.4535,189.1976,189.4279,22138.0
2015-09-02 14:35:00,222.0,222.47,221.99,222.08,12785.0,189.3938,189.7947,189.3852,189.462,12785.0
2015-09-02 14:40:00,222.34,222.65,222.21,222.29,12105.0,189.6838,189.9483,189.5729,189.6412,12105.0
2015-09-02 14:45:00,222.04,222.32,221.83,221.96,8894.0,189.4279,189.6668,189.2487,189.3596,8894.0
2015-09-02 14:50:00,221.95,222.49,221.91,222.37,1508.0,189.3511,189.8118,189.317,189.7094,1508.0
2015-09-02 14:55:00,222.52,222.52,221.9,222.44,3163.0,189.8374,189.8374,189.3085,189.7691,3163.0
2015-09-02 15:00:00,222.43,222.63,222.25,222.46,3401.0,189.7606,189.9312,189.6071,189.7862,3401.0
2015-09-02 15:05:00,222.51,222.51,222.08,222.11,2001.0,189.8289,189.8289,189.462,189.4876,2001.0
2015-09-02 15:10:00,222.0,222.33,221.78,221.85,4311.0,189.3938,189.6753,189.2061,189.2658,4311.0
2015-09-02 15:15:00,221.86,221.97,221.43,221.7,4529.0,189.2743,189.3682,188.9075,189.1378,4529.0
2015-09-02 15:20:00,221.64,221.89,221.59,221.61,4131.0,189.0866,189.2999,189.044,189.0611,4131.0
2015-09-02 15:25:00,221.6,222.06,221.55,221.94,26558.0,189.0525,189.445,189.0099,189.3426,26558.0
2015-09-02 15:30:00,221.99,222.21,221.89,221.95,7432.0,189.3852,189.5729,189.2999,189.3511,7432.0
2015-09-02 15:35:00,222.05,222.59,222.05,222.46,8600.0,189.4364,189.8971,189.4364,189.7862,8600.0
2015-09-02 15:40:00,222.29,222.37,222.22,222.33,3700.0,189.6412,189.7094,189.5815,189.6753,3700.0
2015-09-02 15:45:00,222.2,222.42,221.91,222.05,11009.0,189.5644,189.7521,189.317,189.4364,11009.0
2015-09-02 15:50:00,222.09,222.46,222.05,222.36,13066.0,189.4706,189.7862,189.4364,189.7009,13066.0
2015-09-02 15:55:00,222.38,223.19,222.32,223.09,31095.0,189.718,190.409,189.6668,190.3237,31095.0
2015-09-03 09:30:00,220.8,222.85,220.48,221.67,18357.0,188.37,190.1189,188.097,189.1122,18357.0
2015-09-03 09:35:00,221.7,222.67,221.7,222.14,1400.0,189.1378,189.9654,189.1378,189.5132,1400.0
2015-09-03 09:40:00,222.46,223.75,222.45,222.99,14382.0,189.7862,190.8867,189.7777,190.2384,14382.0
2015-09-03 09:45:00,223.41,223.56,223.26,223.46,3000.0,190.5967,190.7246,190.4687,190.6393,3000.0
2015-09-03 09:50:00,223.36,223.9,223.0,223.03,10997.0,190.554,191.0147,190.2469,190.2725,10997.0
2015-09-03 09:55:00,223.02,223.25,222.3,222.3,10603.0,190.264,190.4602,189.6497,189.6497,10603.0
2015-09-03 10:00:00,222.43,222.43,221.92,221.92,6089.0,189.7606,189.7606,189.3255,189.3255,6089.0
2015-09-03 10:05:00,221.87,222.31,221.72,222.15,10198.0,189.2829,189.6582,189.1549,189.5217,10198.0
2015-09-03 10:10:00,222.15,222.77,222.15,222.71,7600.0,189.5217,190.0507,189.5217,189.9995,7600.0
2015-09-03 10:15:00,222.71,223.68,222.53,223.68,17836.0,189.9995,190.827,189.8459,190.827,17836.0
2015-09-03 10:20:00,223.72,223.73,223.26,223.41,3057.0,190.8611,190.8697,190.4687,190.5967,3057.0
2015-09-03 10:25:00,223.69,223.71,223.26,223.44,1770.0,190.8356,190.8526,190.4687,190.6223,1770.0
2015-09-03 10:30:00,223.15,223.37,222.54,222.58,4560.0,190.3749,190.5626,189.8545,189.8886,4560.0
2015-09-03 10:35:00,222.54,222.81,222.51,222.58,2639.0,189.8545,190.0848,189.8289,189.8886,2639.0
2015-09-03 10:40:00,222.59,222.94,222.49,222.67,15198.0,189.8971,190.1957,189.8118,189.9654,15198.0
2015-09-03 10:45:00,222.65,222.99,222.65,222.73,6100.0,189.9483,190.2384,189.9483,190.0166,6100.0
2015-09-03 10:50:00,222.8,223.09,222.73,222.95,15826.0,190.0763,190.3237,190.0166,190.2042,15826.0
2015-09-03 10:55:00,223.04,223.07,222.86,222.95,20628.0,190.281,190.3066,190.1275,190.2042,20628.0
2015-09-03 11:00:00,223.04,223.04,222.75,222.98,5200.0,190.281,190.281,190.0336,190.2298,5200.0
2015-09-03 11:05:00,223.0,223.16,222.62,222.84,9030.0,190.2469,190.3834,189.9227,190.1104,9030.0
2015-09-03 11:10:00,223.0,223.0,222.62,222.72,16982.0,190.2469,190.2469,189.9227,190.008,16982.0
2015-09-03 11:15:00,222.72,222.78,221.91,222.06,9800.0,190.008,190.0592,189.317,189.445,9800.0
2015-09-03 11:20:00,222.01,222.2,221.83,222.02,800.0,189.4023,189.5644,189.2487,189.4108,800.0
2015-09-03 11:25:00,222.05,222.1,221.88,221.97,7708.0,189.4364,189.4791,189.2914,189.3682,7708.0
2015-09-03 11:30:00,221.87,221.95,221.76,221.79,3500.0,189.2829,189.3511,189.189,189.2146,3500.0
2015-09-03 11:35:00,221.84,221.84,221.63,221.67,1400.0,189.2573,189.2573,189.0781,189.1122,1400.0
2015-09-03 11:40:00,221.66,222.19,221.64,222.0,6000.0,189.1037,189.5559,189.0866,189.3938,6000.0
2015-09-03 11:45:00,221.95,221.98,221.63,221.66,3100.0,189.3511,189.3767,189.0781,189.1037,3100.0
2015-09-03 11:50:00,221.8,221.8,221.49,221.58,5282.0,189.2231,189.2231,188.9587,189.0355,5282.0
2015-09-03 11:55:00,221.48,222.09,221.36,221.93,3808.0,188.9501,189.4706,188.8478,189.3341,3808.0
2015-09-03 12:00:00,222.09,222.41,222.06,222.4,5300.0,189.4706,189.7436,189.445,189.735,5300.0
2015-09-03 12:05:00,222.4,222.57,222.04,222.17,6162.0,189.735,189.8801,189.4279,189.5388,6162.0
2015-09-03 12:10:00,222.12,222.16,221.69,221.87,2847.0,189.4961,189.5303,189.1293,189.2829,2847.0
2015-09-03 12:15:00,221.83,222.01,221.81,221.89,3750.0,189.2487,189.4023,189.2317,189.2999,3750.0
2015-09-03 12:20:00,221.97,222.02,221.69,221.79,14150.0,189.3682,189.4108,189.1293,189.2146,14150.0
2015-09-03 12:25:00,221.81,221.91,221.56,221.71,5200.0,189.2317,189.317,189.0184,189.1464,5200.0
2015-09-03 12:30:00,221.72,221.72,221.08,221.08,6300.0,189.1549,189.1549,188.6089,188.6089,6300.0
2015-09-03 12:35:00,221.23,221.26,221.0,221.0,7200.0,188.7369,188.7625,188.5406,188.5406,7200.0
2015-09-03 12:40:00,220.75,220.95,220.69,220.83,2610.0,188.3274,188.498,188.2762,188.3956,2610.0
2015-09-03 12:45:00,220.81,221.0,220.6,220.93,4961.0,188.3786,188.5406,188.1994,188.4809,4961.0
2015-09-03 12:50:00,220.93,221.0,220.54,220.72,7637.0,188.4809,188.5406,188.1482,188.3018,7637.0
2015-09-03 12:55:00,220.71,220.77,220.47,220.5,7100.0,188.2932,188.3444,188.0885,188.1141,7100.0
2015-09-03 13:00:00,220.48,220.81,220.38,220.6,10045.0,188.097,188.3786,188.0117,188.1994,10045.0
2015-09-03 13:05:00,220.6,220.66,219.88,220.15,7663.0,188.1994,188.2506,187.5851,187.8155,7663.0
2015-09-03 13:10:00,219.94,220.41,219.93,220.33,3820.0,187.6363,188.0373,187.6278,187.9691,3820.0
2015-09-03 13:15:00,220.43,220.59,220.25,220.49,3899.0,188.0544,188.1909,187.9008,188.1056,3899.0
2015-09-03 13:20:00,220.42,220.63,220.32,220.51,4925.0,188.0458,188.225,187.9605,188.1226,4925.0
2015-09-03 13:25:00,220.53,221.04,220.52,220.72,6300.0,188.1397,188.5748,188.1311,188.3018,6300.0
2015-09-03 13:30:00,220.76,220.8,220.35,220.42,16318.0,188.3359,188.37,187.9861,188.0458,16318.0
2015-09-03 13:35:00,220.51,220.51,219.96,220.12,9103.0,188.1226,188.1226,187.6534,187.7899,9103.0
2015-09-03 13:40:00,220.14,220.14,219.61,219.83,5657.0,187.807,187.807,187.3548,187.5425,5657.0
2015-09-03 13:45:00,219.77,219.9,219.75,219.8,7149.0,187.4913,187.6022,187.4742,187.5169,7149.0
2015-09-03 13:50:00,219.88,219.88,219.25,219.65,8845.0,187.5851,187.5851,187.0477,187.3889,8845.0
2015-09-03 13:55:00,219.77,219.82,219.21,219.36,5605.0,187.4913,187.534,187.0136,187.1415,5605.0
2015-09-03 14:00:00,219.41,219.68,219.24,219.68,2610.0,187.1842,187.4145,187.0391,187.4145,2610.0
2015-09-03 14:05:00,219.82,220.01,219.67,219.68,5381.0,187.534,187.6961,187.406,187.4145,5381.0
2015-09-03 14:10:00,219.63,220.06,219.44,219.54,7200.0,187.3719,187.7387,187.2098,187.2951,7200.0
2015-09-03 14:15:00,219.52,219.78,219.5,219.7,7059.0,187.278,187.4998,187.261,187.4316,7059.0
2015-09-03 14:20:00,219.67,219.7,219.09,219.17,13583.0,187.406,187.4316,186.9112,186.9794,13583.0
2015-09-03 14:25:00,219.29,219.42,219.06,219.35,7800.0,187.0818,187.1927,186.8856,187.133,7800.0
2015-09-03 14:30:00,219.32,219.4,219.01,219.12,9829.0,187.1074,187.1756,186.8429,186.9368,9829.0
2015-09-03 14:35:00,219.27,219.76,219.12,219.64,5732.0,187.0647,187.4828,186.9368,187.3804,5732.0
2015-09-03 14:40:00,219.8,220.15,219.79,220.13,8292.0,187.5169,187.8155,187.5084,187.7984,8292.0
2015-09-03 14:45:00,220.02,220.38,219.8,220.17,4900.0,187.7046,188.0117,187.5169,187.8326,4900.0
2015-09-03 14:50:00,219.99,220.2,219.9,219.92,5933.0,187.679,187.8581,187.6022,187.6193,5933.0
2015-09-03 14:55:00,220.04,220.19,219.64,220.13,7500.0,187.7216,187.8496,187.3804,187.7984,7500.0
2015-09-03 15:00:00,220.18,220.51,220.04,220.33,8609.0,187.8411,188.1226,187.7216,187.9691,8609.0
2015-09-03 15:05:00,220.36,220.38,219.92,219.96,8200.0,187.9946,188.0117,187.6193,187.6534,8200.0
2015-09-03 15:10:00,220.05,220.63,220.04,220.44,6482.0,187.7302,188.225,187.7216,188.0629,6482.0
2015-09-03 15:15:00,220.44,220.63,220.28,220.31,5399.0,188.0629,188.225,187.9264,187.952,5399.0
2015-09-03 15:20:00,220.44,220.68,220.36,220.36,7803.0,188.0629,188.2676,187.9946,187.9946,7803.0
2015-09-03 15:25:00,220.38,220.71,220.07,220.54,9844.0,188.0117,188.2932,187.7472,188.1482,9844.0
2015-09-03 15:30:00,220.5,220.68,220.22,220.52,8262.0,188.1141,188.2676,187.8752,188.1311,8262.0
2015-09-03 15:35:00,220.39,220.44,220.04,220.3,10861.0,188.0202,188.0629,187.7216,187.9435,10861.0
2015-09-03 15:40:00,220.25,220.67,220.1,220.51,8266.0,187.9008,188.2591,187.7728,188.1226,8266.0
2015-09-03 15:45:00,220.63,221.09,220.37,220.89,18887.0,188.225,188.6174,188.0032,188.4468,18887.0
2015-09-03 15:50:00,220.87,220.98,220.55,220.73,12349.0,188.4297,188.5236,188.1567,188.3103,12349.0
2015-09-03 15:55:00,220.74,221.0,220.54,220.63,26766.0,188.3188,188.5406,188.1482,188.225,26766.0
2015-09-04 09:30:00,218.73,219.29,217.2,217.21,10938.0,186.6041,187.0818,185.2988,185.3073,10938.0
2015-09-04 09:35:00,217.22,218.63,217.22,218.51,8920.0,185.3158,186.5187,185.3158,186.4164,8920.0
2015-09-04 09:40:00,218.11,219.21,218.04,218.96,6945.0,186.0751,187.0136,186.0154,186.8003,6945.0
2015-09-04 09:45:00,219.09,219.09,218.26,218.71,10611.0,186.9112,186.9112,186.2031,186.587,10611.0
2015-09-04 09:50:00,218.47,218.52,217.48,217.48,10576.0,186.3822,186.4249,185.5376,185.5376,10576.0
2015-09-04 09:55:00,217.69,218.24,217.68,218.21,7925.0,185.7168,186.186,185.7083,186.1604,7925.0
2015-09-04 10:00:00,218.44,219.0,218.14,219.0,5677.0,186.3566,186.8344,186.1007,186.8344,5677.0
2015-09-04 10:05:00,218.94,218.94,217.57,217.79,29272.0,186.7832,186.7832,185.6144,185.8021,29272.0
2015-09-04 10:10:00,217.78,218.25,217.71,218.01,5025.0,185.7936,186.1946,185.7339,185.9898,5025.0
2015-09-04 10:15:00,218.18,218.2,217.5,217.65,5290.0,186.1348,186.1519,185.5547,185.6827,5290.0
2015-09-04 10:20:00,217.82,218.44,217.82,218.18,7500.0,185.8277,186.3566,185.8277,186.1348,7500.0
2015-09-04 10:25:00,218.28,218.7,217.99,218.7,3510.0,186.2201,186.5785,185.9727,186.5785,3510.0
2015-09-04 10:30:00,218.76,219.2,218.75,219.06,2123.0,186.6296,187.005,186.6211,186.8856,2123.0
2015-09-04 10:35:00,218.89,219.28,218.78,219.28,4920.0,186.7406,187.0733,186.6467,187.0733,4920.0
2015-09-04 10:40:00,219.31,219.52,218.28,218.39,7025.0,187.0989,187.278,186.2201,186.314,7025.0
2015-09-04 10:45:00,218.46,218.46,218.13,218.38,3532.0,186.3737,186.3737,186.0922,186.3055,3532.0
2015-09-04 10:50:00,218.39,218.7,218.2,218.61,2810.0,186.314,186.5785,186.1519,186.5017,2810.0
2015-09-04 10:55:00,218.49,218.71,218.47,218.61,3734.0,186.3993,186.587,186.3822,186.5017,3734.0
2015-09-04 11:00:00,218.74,219.03,218.63,218.64,4518.0,186.6126,186.86,186.5187,186.5273,4518.0
2015-09-04 11:05:00,218.67,218.68,218.46,218.48,2790.0,186.5529,186.5614,186.3737,186.3908,2790.0
2015-09-04 11:10:00,218.33,218.94,218.32,218.64,6250.0,186.2628,186.7832,186.2543,186.5273,6250.0
2015-09-04 11:15:00,218.75,218.99,218.37,218.43,5575.0,186.6211,186.8259,186.2969,186.3481,5575.0
2015-09-04 11:20:00,218.29,218.49,218.29,218.49,1503.0,186.2287,186.3993,186.2287,186.3993,1503.0
2015-09-04 11:25:00,218.63,218.83,218.62,218.78,5996.0,186.5187,186.6894,186.5102,186.6467,5996.0
2015-09-04 11:30:00,218.69,218.7,218.19,218.19,3740.0,186.5699,186.5785,186.1434,186.1434,3740.0
2015-09-04 11:35:00,218.2,218.4,218.0,218.15,9918.0,186.1519,186.3225,185.9813,186.1092,9918.0
2015-09-04 11:40:00,218.3,218.83,218.24,218.74,5681.0,186.2372,186.6894,186.186,186.6126,5681.0
2015-09-04 11:45:00,218.74,218.74,218.18,218.48,8369.0,186.6126,186.6126,186.1348,186.3908,8369.0
2015-09-04 11:50:00,218.62,218.75,218.51,218.55,3024.0,186.5102,186.6211,186.4164,186.4505,3024.0
2015-09-04 11:55:00,218.42,218.51,218.03,218.32,3761.0,186.3396,186.4164,186.0069,186.2543,3761.0
2015-09-04 12:00:00,218.32,218.58,218.02,218.58,11834.0,186.2543,186.4761,185.9983,186.4761,11834.0
2015-09-04 12:05:00,218.44,218.53,218.1,218.29,6100.0,186.3566,186.4334,186.0666,186.2287,6100.0
2015-09-04 12:10:00,218.57,218.57,217.94,218.01,6179.0,186.4676,186.4676,185.9301,185.9898,6179.0
2015-09-04 12:15:00,218.54,218.61,218.15,218.28,4231.0,186.442,186.5017,186.1092,186.2201,4231.0
2015-09-04 12:20:00,218.32,218.35,218.12,218.12,2000.0,186.2543,186.2799,186.0836,186.0836,2000.0
2015-09-04 12:25:00,218.16,218.16,217.75,217.92,2100.0,186.1178,186.1178,185.768,185.913,2100.0
2015-09-04 12:30:00,217.9,218.37,217.64,218.13,7110.0,185.896,186.2969,185.6741,186.0922,7110.0
2015-09-04 12:35:00,218.27,218.31,218.0,218.04,2750.0,186.2116,186.2457,185.9813,186.0154,2750.0
2015-09-04 12:40:00,218.04,218.04,217.86,217.98,600.0,186.0154,186.0154,185.8618,185.9642,600.0
2015-09-04 12:45:00,217.76,218.21,217.71,218.21,4200.0,185.7765,186.1604,185.7339,186.1604,4200.0
2015-09-04 12:50:00,218.22,218.22,218.16,218.17,2211.0,186.169,186.169,186.1178,186.1263,2211.0
2015-09-04 12:55:00,218.17,218.34,218.1,218.22,3300.0,186.1263,186.2713,186.0666,186.169,3300.0
2015-09-04 13:00:00,218.22,218.32,217.88,218.04,7346.0,186.169,186.2543,185.8789,186.0154,7346.0
2015-09-04 13:05:00,218.16,218.16,217.92,217.94,3300.0,186.1178,186.1178,185.913,185.9301,3300.0
2015-09-04 13:10:00,217.71,217.85,217.68,217.68,400.0,185.7339,185.8533,185.7083,185.7083,400.0
2015-09-04 13:15:00,217.69,217.99,217.64,217.99,2900.0,185.7168,185.9727,185.6741,185.9727,2900.0
2015-09-04 13:20:00,217.99,218.05,217.51,217.51,4213.0,185.9727,186.0239,185.5632,185.5632,4213.0
2015-09-04 13:25:00,217.56,218.08,217.56,217.95,6555.0,185.6059,186.0495,185.6059,185.9386,6555.0
2015-09-04 13:30:00,217.92,218.06,217.64,218.06,2600.0,185.913,186.0325,185.6741,186.0325,2600.0
2015-09-04 13:35:00,218.04,218.08,217.66,217.98,4575.0,186.0154,186.0495,185.6912,185.9642,4575.0
2015-09-04 13:40:00,217.94,218.07,217.79,217.79,2400.0,185.9301,186.041,185.8021,185.8021,2400.0
2015-09-04 13:45:00,217.88,218.15,217.88,218.15,2600.0,185.8789,186.1092,185.8789,186.1092,2600.0
2015-09-04 13:50:00,218.15,218.32,218.0,218.23,6227.0,186.1092,186.2543,185.9813,186.1775,6227.0
2015-09-04 13:55:00,218.0,218.1,217.87,217.89,2355.0,185.9813,186.0666,185.8704,185.8874,2355.0
2015-09-04 14:00:00,217.89,218.06,217.87,217.9,6700.0,185.8874,186.0325,185.8704,185.896,6700.0
2015-09-04 14:05:00,218.03,218.33,217.99,218.33,5223.0,186.0069,186.2628,185.9727,186.2628,5223.0
2015-09-04 14:10:00,218.2,218.2,217.91,217.91,8400.0,186.1519,186.1519,185.9045,185.9045,8400.0
2015-09-04 14:15:00,217.77,217.85,217.6,217.6,1320.0,185.7851,185.8533,185.64,185.64,1320.0
2015-09-04 14:20:00,217.78,217.87,217.29,217.3,7154.0,185.7936,185.8704,185.3756,185.3841,7154.0
2015-09-04 14:25:00,217.36,217.8,217.35,217.8,2007.0,185.4353,185.8106,185.4267,185.8106,2007.0
2015-09-04 14:30:00,217.75,217.87,217.65,217.65,2367.0,185.768,185.8704,185.6827,185.6827,2367.0
2015-09-04 14:35:00,217.68,217.74,217.5,217.62,5905.0,185.7083,185.7595,185.5547,185.6571,5905.0
2015-09-04 14:40:00,217.67,218.05,217.67,217.94,6276.0,185.6997,186.0239,185.6997,185.9301,6276.0
2015-09-04 14:45:00,218.16,218.17,217.94,217.94,9330.0,186.1178,186.1263,185.9301,185.9301,9330.0
2015-09-04 14:50:00,217.99,218.09,217.74,217.76,6209.0,185.9727,186.0581,185.7595,185.7765,6209.0
2015-09-04 14:55:00,217.74,218.1,217.74,218.1,3929.0,185.7595,186.0666,185.7595,186.0666,3929.0
2015-09-04 15:00:00,218.12,218.21,217.84,218.13,5840.0,186.0836,186.1604,185.8448,186.0922,5840.0
2015-09-04 15:05:00,218.2,218.41,218.17,218.36,2786.0,186.1519,186.3311,186.1263,186.2884,2786.0
2015-09-04 15:10:00,218.36,218.39,218.09,218.39,4052.0,186.2884,186.314,186.0581,186.314,4052.0
2015-09-04 15:15:00,218.44,218.6,218.24,218.6,8146.0,186.3566,186.4931,186.186,186.4931,8146.0
2015-09-04 15:20:00,218.6,218.6,218.1,218.18,13506.0,186.4931,186.4931,186.0666,186.1348,13506.0
2015-09-04 15:25:00,218.35,218.5,218.29,218.43,3500.0,186.2799,186.4078,186.2287,186.3481,3500.0
2015-09-04 15:30:00,218.56,218.76,218.4,218.61,7513.0,186.459,186.6296,186.3225,186.5017,7513.0
2015-09-04 15:35:00,218.6,218.91,218.6,218.8,4385.0,186.4931,186.7576,186.4931,186.6638,4385.0
2015-09-04 15:40:00,218.79,219.28,218.7,219.0,9596.0,186.6552,187.0733,186.5785,186.8344,9596.0
2015-09-04 15:45:00,219.09,219.7,219.09,219.7,10007.0,186.9112,187.4316,186.9112,187.4316,10007.0
2015-09-04 15:50:00,219.63,219.63,218.87,219.28,8808.0,187.3719,187.3719,186.7235,187.0733,8808.0
2015-09-04 15:55:00,219.29,219.38,218.41,218.48,20862.0,187.0818,187.1586,186.3311,186.3908,20862.0
2015-09-08 09:30:00,221.97,223.65,221.57,221.57,5639.0,189.3682,190.8014,189.0269,189.0269,5639.0
2015-09-08 09:35:00,222.16,222.27,221.65,222.13,5331.0,189.5303,189.6241,189.0952,189.5047,5331.0
2015-09-08 09:40:00,221.99,222.96,221.89,222.48,5380.0,189.3852,190.2128,189.2999,189.8033,5380.0
2015-09-08 09:45:00,222.9,222.99,222.51,222.99,8800.0,190.1616,190.2384,189.8289,190.2384,8800.0
2015-09-08 09:50:00,222.85,222.95,222.45,222.46,6200.0,190.1189,190.2042,189.7777,189.7862,6200.0
2015-09-08 09:55:00,222.29,222.64,222.09,222.32,9980.0,189.6412,189.9398,189.4706,189.6668,9980.0
2015-09-08 10:00:00,222.39,222.56,221.85,222.26,14844.0,189.7265,189.8715,189.2658,189.6156,14844.0
2015-09-08 10:05:00,222.26,222.62,222.08,222.08,3531.0,189.6156,189.9227,189.462,189.462,3531.0
2015-09-08 10:10:00,222.41,222.58,222.23,222.58,3401.0,189.7436,189.8886,189.59,189.8886,3401.0
2015-09-08 10:15:00,222.61,222.82,222.39,222.46,3750.0,189.9142,190.0933,189.7265,189.7862,3750.0
2015-09-08 10:20:00,222.4,222.55,222.1,222.55,1306.0,189.735,189.863,189.4791,189.863,1306.0
2015-09-08 10:25:00,222.19,222.55,221.97,222.44,3500.0,189.5559,189.863,189.3682,189.7691,3500.0
2015-09-08 10:30:00,222.68,222.88,222.47,222.6,5270.0,189.9739,190.1445,189.7947,189.9056,5270.0
2015-09-08 10:35:00,222.58,222.93,222.58,222.85,4226.0,189.8886,190.1872,189.8886,190.1189,4226.0
2015-09-08 10:40:00,222.72,222.72,222.32,222.33,2300.0,190.008,190.008,189.6668,189.6753,2300.0
2015-09-08 10:45:00,222.35,222.35,222.14,222.22,900.0,189.6924,189.6924,189.5132,189.5815,900.0
2015-09-08 10:50:00,222.33,222.4,222.14,222.14,10423.0,189.6753,189.735,189.5132,189.5132,10423.0
2015-09-08 10:55:00,222.1,222.44,222.0,222.06,7800.0,189.4791,189.7691,189.3938,189.445,7800.0
2015-09-08 11:00:00,222.03,222.1,221.98,222.02,980.0,189.4194,189.4791,189.3767,189.4108,980.0
2015-09-08 11:05:00,222.08,222.08,221.9,222.04,2678.0,189.462,189.462,189.3085,189.4279,2678.0
2015-09-08 11:10:00,222.24,222.61,222.24,222.45,5135.0,189.5985,189.9142,189.5985,189.7777,5135.0
2015-09-08 11:15:00,222.45,222.73,222.45,222.5,500.0,189.7777,190.0166,189.7777,189.8203,500.0
2015-09-08 11:20:00,222.57,222.71,222.51,222.57,3050.0,189.8801,189.9995,189.8289,189.8801,3050.0
2015-09-08 11:25:00,222.58,222.65,222.36,222.45,3950.0,189.8886,189.9483,189.7009,189.7777,3950.0
2015-09-08 11:30:00,222.35,222.58,222.35,222.58,600.0,189.6924,189.8886,189.6924,189.8886,600.0
2015-09-08 11:35:00,222.48,222.62,222.38,222.42,2132.0,189.8033,189.9227,189.718,189.7521,2132.0
2015-09-08 11:40:00,222.47,222.65,222.31,222.51,2100.0,189.7947,189.9483,189.6582,189.8289,2100.0
2015-09-08 11:45:00,222.42,222.62,222.4,222.62,1700.0,189.7521,189.9227,189.735,189.9227,1700.0
2015-09-08 11:50:00,222.6,222.74,222.58,222.67,2903.0,189.9056,190.0251,189.8886,189.9654,2903.0
2015-09-08 11:55:00,222.64,223.04,222.6,223.04,1484.0,189.9398,190.281,189.9056,190.281,1484.0
2015-09-08 12:00:00,222.98,222.98,222.68,222.73,2500.0,190.2298,190.2298,189.9739,190.0166,2500.0
2015-09-08 12:05:00,222.78,222.83,222.71,222.71,611.0,190.0592,190.1019,189.9995,189.9995,611.0
2015-09-08 12:10:00,222.84,223.01,222.84,222.97,1500.0,190.1104,190.2554,190.1104,190.2213,1500.0
2015-09-08 12:15:00,222.96,223.31,222.95,223.26,2800.0,190.2128,190.5114,190.2042,190.4687,2800.0
2015-09-08 12:20:00,223.21,223.5,223.21,223.5,500.0,190.4261,190.6735,190.4261,190.6735,500.0
2015-09-08 12:25:00,223.51,223.77,223.51,223.76,1615.0,190.682,190.9038,190.682,190.8953,1615.0
2015-09-08 12:30:00,223.77,223.77,223.58,223.7,2329.0,190.9038,190.9038,190.7417,190.8441,2329.0
2015-09-08 12:35:00,223.68,223.69,223.48,223.49,1811.0,190.827,190.8356,190.6564,190.6649,1811.0
2015-09-08 12:40:00,223.5,223.63,223.43,223.46,2852.0,190.6735,190.7844,190.6137,190.6393,2852.0
2015-09-08 12:45:00,223.45,223.49,223.42,223.42,1325.0,190.6308,190.6649,190.6052,190.6052,1325.0
2015-09-08 12:50:00,223.44,223.5,223.43,223.48,2138.0,190.6223,190.6735,190.6137,190.6564,2138.0
2015-09-08 12:55:00,223.45,223.45,223.26,223.26,700.0,190.6308,190.6308,190.4687,190.4687,700.0
2015-09-08 13:00:00,223.28,223.28,223.27,223.27,300.0,190.4858,190.4858,190.4772,190.4772,300.0
2015-09-08 13:05:00,223.2,223.22,222.99,223.17,5930.0,190.4175,190.4346,190.2384,190.3919,5930.0
2015-09-08 13:10:00,223.29,223.29,223.27,223.27,600.0,190.4943,190.4943,190.4772,190.4772,600.0
2015-09-08 13:15:00,223.29,223.29,223.24,223.25,1700.0,190.4943,190.4943,190.4516,190.4602,1700.0
2015-09-08 13:20:00,223.21,223.42,223.16,223.42,3516.0,190.4261,190.6052,190.3834,190.6052,3516.0
2015-09-08 13:25:00,223.43,223.52,223.42,223.47,1918.0,190.6137,190.6905,190.6052,190.6479,1918.0
2015-09-08 13:30:00,223.48,223.5,223.28,223.45,2310.0,190.6564,190.6735,190.4858,190.6308,2310.0
2015-09-08 13:35:00,223.59,223.81,223.59,223.62,2447.0,190.7502,190.9379,190.7502,190.7758,2447.0
2015-09-08 13:40:00,223.64,223.64,223.32,223.32,1200.0,190.7929,190.7929,190.5199,190.5199,1200.0
2015-09-08 13:45:00,223.31,223.41,223.24,223.24,1500.0,190.5114,190.5967,190.4516,190.4516,1500.0
2015-09-08 13:50:00,223.24,223.76,223.24,223.59,3660.0,190.4516,190.8953,190.4516,190.7502,3660.0
2015-09-08 13:55:00,223.47,223.65,223.47,223.61,1547.0,190.6479,190.8014,190.6479,190.7673,1547.0
2015-09-08 14:00:00,223.61,223.91,223.6,223.72,7410.0,190.7673,191.0232,190.7588,190.8611,7410.0
2015-09-08 14:05:00,223.74,223.92,223.54,223.57,3022.0,190.8782,191.0318,190.7076,190.7332,3022.0
2015-09-08 14:10:00,223.57,223.57,223.34,223.34,1500.0,190.7332,190.7332,190.537,190.537,1500.0
2015-09-08 14:15:00,223.36,223.54,223.35,223.54,1300.0,190.554,190.7076,190.5455,190.7076,1300.0
2015-09-08 14:20:00,223.54,223.91,223.54,223.91,3823.0,190.7076,191.0232,190.7076,191.0232,3823.0
2015-09-08 14:25:00,223.74,224.0,223.74,224.0,3373.0,190.8782,191.1,190.8782,191.1,3373.0
2015-09-08 14:30:00,223.97,224.08,223.92,224.0,1950.0,191.0744,191.1683,191.0318,191.1,1950.0
2015-09-08 14:35:00,224.15,224.23,224.02,224.04,3600.0,191.228,191.2962,191.1171,191.1341,3600.0
2015-09-08 14:40:00,224.39,224.39,224.16,224.31,1919.0,191.4327,191.4327,191.2365,191.3645,1919.0
2015-09-08 14:45:00,224.26,224.49,224.24,224.46,1729.0,191.3218,191.5181,191.3048,191.4925,1729.0
2015-09-08 14:50:00,224.45,224.66,224.31,224.66,6779.0,191.4839,191.6631,191.3645,191.6631,6779.0
2015-09-08 14:55:00,224.66,224.68,224.54,224.55,3428.0,191.6631,191.6801,191.5607,191.5692,3428.0
2015-09-08 15:00:00,224.56,224.67,224.45,224.67,4995.0,191.5778,191.6716,191.4839,191.6716,4995.0
2015-09-08 15:05:00,224.57,224.57,224.22,224.35,4310.0,191.5863,191.5863,191.2877,191.3986,4310.0
2015-09-08 15:10:00,224.44,224.51,224.17,224.17,7944.0,191.4754,191.5351,191.2451,191.2451,7944.0
2015-09-08 15:15:00,224.2,224.24,224.12,224.19,2800.0,191.2706,191.3048,191.2024,191.2621,2800.0
2015-09-08 15:20:00,224.27,224.29,224.11,224.11,3400.0,191.3304,191.3474,191.1939,191.1939,3400.0
2015-09-08 15:25:00,224.2,224.49,224.1,224.49,4344.0,191.2706,191.5181,191.1853,191.5181,4344.0
2015-09-08 15:30:00,224.49,224.78,224.4,224.75,7168.0,191.5181,191.7655,191.4413,191.7399,7168.0
2015-09-08 15:35:00,224.75,225.0,224.75,225.0,8021.0,191.7399,191.9531,191.7399,191.9531,8021.0
2015-09-08 15:40:00,225.0,225.0,224.85,225.0,7703.0,191.9531,191.9531,191.8252,191.9531,7703.0
2015-09-08 15:45:00,225.0,225.18,224.94,225.16,8973.0,191.9531,192.1067,191.902,192.0896,8973.0
2015-09-08 15:50:00,225.15,225.2,224.98,225.2,9002.0,192.0811,192.1238,191.9361,192.1238,9002.0
2015-09-08 15:55:00,225.2,225.25,224.92,225.18,28703.0,192.1238,192.1664,191.8849,192.1067,28703.0
2015-09-09 09:30:00,227.17,227.2,225.45,225.46,7858.0,193.8044,193.83,192.3371,192.3456,7858.0
2015-09-09 09:35:00,225.49,226.47,225.49,225.94,3240.0,192.3712,193.2072,192.3712,192.7551,3240.0
2015-09-09 09:40:00,225.58,225.73,223.64,224.08,13598.0,192.448,192.5759,190.7929,191.1683,13598.0
2015-09-09 09:45:00,223.87,224.59,223.87,224.02,3695.0,190.9891,191.6034,190.9891,191.1171,3695.0
2015-09-09 09:50:00,224.05,224.79,223.94,224.78,7770.0,191.1427,191.774,191.0488,191.7655,7770.0
2015-09-09 09:55:00,225.05,225.67,224.98,225.09,7965.0,191.9958,192.5247,191.9361,192.0299,7965.0
2015-09-09 10:00:00,225.07,225.56,225.0,225.06,5918.0,192.0129,192.4309,191.9531,192.0043,5918.0
2015-09-09 10:05:00,225.22,225.22,224.5,224.5,18629.0,192.1408,192.1408,191.5266,191.5266,18629.0
2015-09-09 10:10:00,224.65,225.08,224.19,225.02,6200.0,191.6546,192.0214,191.2621,191.9702,6200.0
2015-09-09 10:15:00,224.94,225.09,224.53,224.68,24738.0,191.902,192.0299,191.5522,191.6801,24738.0
2015-09-09 10:20:00,224.69,225.08,224.68,225.01,1400.0,191.6887,192.0214,191.6801,191.9617,1400.0
2015-09-09 10:25:00,225.08,225.12,224.54,224.87,5470.0,192.0214,192.0555,191.5607,191.8422,5470.0
2015-09-09 10:30:00,224.83,224.88,224.69,224.79,2100.0,191.8081,191.8508,191.6887,191.774,2100.0
2015-09-09 10:35:00,224.65,224.95,224.6,224.84,3000.0,191.6546,191.9105,191.6119,191.8166,3000.0
2015-09-09 10:40:00,224.84,224.99,224.7,224.99,3107.0,191.8166,191.9446,191.6972,191.9446,3107.0
2015-09-09 10:45:00,225.06,225.1,225.01,225.06,2632.0,192.0043,192.0385,191.9617,192.0043,2632.0
2015-09-09 10:50:00,224.88,224.93,224.78,224.78,3059.0,191.8508,191.8934,191.7655,191.7655,3059.0
2015-09-09 10:55:00,224.87,224.9,224.71,224.89,5012.0,191.8422,191.8678,191.7057,191.8593,5012.0
2015-09-09 11:00:00,224.9,224.99,224.8,224.9,3595.0,191.8678,191.9446,191.7825,191.8678,3595.0
2015-09-09 11:05:00,224.88,225.13,224.88,225.08,1907.0,191.8508,192.0641,191.8508,192.0214,1907.0
2015-09-09 11:10:00,225.11,225.65,225.11,225.11,31363.0,192.047,192.5077,192.047,192.047,31363.0
2015-09-09 11:15:00,225.11,225.18,225.03,225.03,1300.0,192.047,192.1067,191.9787,191.9787,1300.0
2015-09-09 11:20:00,225.04,225.04,224.88,224.9,1600.0,191.9873,191.9873,191.8508,191.8678,1600.0
2015-09-09 11:25:00,224.88,225.2,224.88,224.98,2708.0,191.8508,192.1238,191.8508,191.9361,2708.0
2015-09-09 11:30:00,224.98,225.3,224.98,225.12,9957.0,191.9361,192.2091,191.9361,192.0555,9957.0
2015-09-09 11:35:00,225.02,225.04,224.66,224.67,3800.0,191.9702,191.9873,191.6631,191.6716,3800.0
2015-09-09 11:40:00,224.45,224.76,224.14,224.61,20424.0,191.4839,191.7484,191.2195,191.6204,20424.0
2015-09-09 11:45:00,224.52,224.73,224.52,224.65,1225.0,191.5436,191.7228,191.5436,191.6546,1225.0
2015-09-09 11:50:00,224.66,225.08,224.65,225.08,3000.0,191.6631,192.0214,191.6546,192.0214,3000.0
2015-09-09 11:55:00,225.07,225.3,224.9,225.16,4323.0,192.0129,192.2091,191.8678,192.0896,4323.0
2015-09-09 12:00:00,225.3,225.52,225.14,225.52,2705.0,192.2091,192.3968,192.0726,192.3968,2705.0
2015-09-09 12:05:00,225.49,225.69,225.3,225.67,3003.0,192.3712,192.5418,192.2091,192.5247,3003.0
2015-09-09 12:10:00,225.67,225.71,225.49,225.65,1600.0,192.5247,192.5589,192.3712,192.5077,1600.0
2015-09-09 12:15:00,225.65,225.83,225.65,225.68,2348.0,192.5077,192.6612,192.5077,192.5333,2348.0
2015-09-09 12:20:00,225.74,226.08,225.68,225.94,4100.0,192.5845,192.8745,192.5333,192.7551,4100.0
2015-09-09 12:25:00,225.87,226.44,225.79,226.44,10603.0,192.6954,193.1816,192.6271,193.1816,10603.0
2015-09-09 12:30:00,226.45,226.45,225.87,225.92,49667.0,193.1902,193.1902,192.6954,192.738,49667.0
2015-09-09 12:35:00,225.87,225.87,225.22,225.22,6713.0,192.6954,192.6954,192.1408,192.1408,6713.0
2015-09-09 12:40:00,225.31,225.56,225.2,225.56,5080.0,192.2176,192.4309,192.1238,192.4309,5080.0
2015-09-09 12:45:00,225.56,226.0,225.55,225.91,11879.0,192.4309,192.8063,192.4224,192.7295,11879.0
2015-09-09 12:50:00,225.85,226.37,225.82,226.25,6855.0,192.6783,193.1219,192.6527,193.0196,6855.0
2015-09-09 12:55:00,226.31,226.35,225.8,226.02,9009.0,193.0707,193.1049,192.6356,192.8233,9009.0
2015-09-09 13:00:00,226.02,226.29,225.99,226.25,4320.0,192.8233,193.0537,192.7977,193.0196,4320.0
2015-09-09 13:05:00,226.25,226.32,226.17,226.17,1424.0,193.0196,193.0793,192.9513,192.9513,1424.0
2015-09-09 13:10:00,226.09,226.26,226.03,226.1,3300.0,192.8831,193.0281,192.8319,192.8916,3300.0
2015-09-09 13:15:00,226.23,226.45,226.05,226.32,5100.0,193.0025,193.1902,192.8489,193.0793,5100.0
2015-09-09 13:20:00,226.01,226.09,225.52,225.93,5970.0,192.8148,192.8831,192.3968,192.7466,5970.0
2015-09-09 13:25:00,225.78,226.08,225.64,225.99,11788.0,192.6186,192.8745,192.4991,192.7977,11788.0
2015-09-09 13:30:00,225.7,226.07,225.65,225.84,8319.0,192.5503,192.866,192.5077,192.6698,8319.0
2015-09-09 13:35:00,225.7,225.74,225.1,225.11,3930.0,192.5503,192.5845,192.0385,192.047,3930.0
2015-09-09 13:40:00,225.11,225.12,225.0,225.03,1200.0,192.047,192.0555,191.9531,191.9787,1200.0
2015-09-09 13:45:00,224.98,225.2,224.98,225.2,1500.0,191.9361,192.1238,191.9361,192.1238,1500.0
2015-09-09 13:50:00,225.2,225.43,225.02,225.19,6090.0,192.1238,192.32,191.9702,192.1152,6090.0
2015-09-09 13:55:00,225.24,225.32,225.05,225.1,10124.0,192.1579,192.2261,191.9958,192.0385,10124.0
2015-09-09 14:00:00,225.06,225.38,225.0,225.37,3138.0,192.0043,192.2773,191.9531,192.2688,3138.0
2015-09-09 14:05:00,225.16,225.37,224.99,225.2,6363.0,192.0896,192.2688,191.9446,192.1238,6363.0
2015-09-09 14:10:00,225.3,225.47,225.23,225.47,5699.0,192.2091,192.3541,192.1494,192.3541,5699.0
2015-09-09 14:15:00,225.62,225.66,225.47,225.66,1560.0,192.4821,192.5162,192.3541,192.5162,1560.0
2015-09-09 14:20:00,225.63,225.66,225.51,225.51,5148.0,192.4906,192.5162,192.3882,192.3882,5148.0
2015-09-09 14:25:00,225.64,225.68,225.25,225.37,4383.0,192.4991,192.5333,192.1664,192.2688,4383.0
2015-09-09 14:30:00,225.38,225.43,225.11,225.11,1600.0,192.2773,192.32,192.047,192.047,1600.0
2015-09-09 14:35:00,225.24,225.3,225.14,225.3,2700.0,192.1579,192.2091,192.0726,192.2091,2700.0
2015-09-09 14:40:00,225.12,225.27,224.97,225.24,13206.0,192.0555,192.1835,191.9276,192.1579,13206.0
2015-09-09 14:45:00,225.1,225.36,225.1,225.36,1100.0,192.0385,192.2603,192.0385,192.2603,1100.0
2015-09-09 14:50:00,225.26,225.54,225.19,225.43,5985.0,192.175,192.4138,192.1152,192.32,5985.0
2015-09-09 14:55:00,225.34,225.56,225.25,225.46,4799.0,192.2432,192.4309,192.1664,192.3456,4799.0
2015-09-09 15:00:00,225.45,225.81,225.28,225.81,7699.0,192.3371,192.6442,192.192,192.6442,7699.0
2015-09-09 15:05:00,225.81,225.94,225.72,225.72,3150.0,192.6442,192.7551,192.5674,192.5674,3150.0
2015-09-09 15:10:00,225.76,225.76,225.06,225.41,4900.0,192.6015,192.6015,192.0043,192.3029,4900.0
2015-09-09 15:15:00,225.31,225.38,224.95,225.2,9484.0,192.2176,192.2773,191.9105,192.1238,9484.0
2015-09-09 15:20:00,225.14,225.28,224.91,225.1,6100.0,192.0726,192.192,191.8764,192.0385,6100.0
2015-09-09 15:25:00,225.08,225.09,224.45,224.58,3945.0,192.0214,192.0299,191.4839,191.5948,3945.0
2015-09-09 15:30:00,224.31,224.36,224.02,224.36,9239.0,191.3645,191.4071,191.1171,191.4071,9239.0
2015-09-09 15:35:00,224.45,224.55,224.09,224.09,12549.0,191.4839,191.5692,191.1768,191.1768,12549.0
2015-09-09 15:40:00,224.09,224.09,223.48,223.48,13355.0,191.1768,191.1768,190.6564,190.6564,13355.0
2015-09-09 15:45:00,223.42,223.62,223.17,223.37,20655.0,190.6052,190.7758,190.3919,190.5626,20655.0
2015-09-09 15:50:00,223.24,223.4,222.82,222.83,13371.0,190.4516,190.5881,190.0933,190.1019,13371.0
2015-09-09 15:55:00,222.83,223.08,222.49,222.6,58241.0,190.1019,190.3151,189.8118,189.9056,58241.0
2015-09-10 09:30:00,222.97,223.0,221.65,222.85,8428.0,190.2213,190.2469,189.0952,190.1189,8428.0
2015-09-10 09:35:00,222.81,223.36,222.68,222.96,951.0,190.0848,190.554,189.9739,190.2128,951.0
2015-09-10 09:40:00,223.03,223.03,223.03,223.03,200.0,190.2725,190.2725,190.2725,190.2725,200.0
2015-09-10 09:45:00,222.85,222.88,221.95,221.95,6194.0,190.1189,190.1445,189.3511,189.3511,6194.0
2015-09-10 09:50:00,221.9,222.25,221.5,221.5,2800.0,189.3085,189.6071,188.9672,188.9672,2800.0
2015-09-10 09:55:00,221.71,221.78,221.08,221.31,8773.0,189.1464,189.2061,188.6089,188.8051,8773.0
2015-09-10 10:00:00,221.39,221.49,220.79,220.99,12786.0,188.8734,188.9587,188.3615,188.5321,12786.0
2015-09-10 10:05:00,221.03,221.14,220.78,220.89,5359.0,188.5662,188.6601,188.353,188.4468,5359.0
2015-09-10 10:10:00,220.82,221.0,220.61,220.72,10349.0,188.3871,188.5406,188.2079,188.3018,10349.0
2015-09-10 10:15:00,220.81,221.1,220.55,220.99,13810.0,188.3786,188.626,188.1567,188.5321,13810.0
2015-09-10 10:20:00,220.98,221.18,220.85,220.85,4900.0,188.5236,188.6942,188.4127,188.4127,4900.0
2015-09-10 10:25:00,220.83,221.0,220.69,221.0,7590.0,188.3956,188.5406,188.2762,188.5406,7590.0
2015-09-10 10:30:00,220.89,221.25,220.88,221.25,11443.0,188.4468,188.7539,188.4383,188.7539,11443.0
2015-09-10 10:35:00,221.34,221.58,221.2,221.43,8329.0,188.8307,189.0355,188.7113,188.9075,8329.0
2015-09-10 10:40:00,221.53,221.71,221.47,221.54,4952.0,188.9928,189.1464,188.9416,189.0013,4952.0
2015-09-10 10:45:00,221.61,221.95,221.52,221.87,11866.0,189.0611,189.3511,188.9843,189.2829,11866.0
2015-09-10 10:50:00,221.94,222.42,221.75,222.22,2900.0,189.3426,189.7521,189.1805,189.5815,2900.0
2015-09-10 10:55:00,222.36,222.36,221.9,221.93,3214.0,189.7009,189.7009,189.3085,189.3341,3214.0
2015-09-10 11:00:00,221.94,222.42,221.91,222.03,3675.0,189.3426,189.7521,189.317,189.4194,3675.0
2015-09-10 11:05:00,222.14,222.29,221.89,222.02,4412.0,189.5132,189.6412,189.2999,189.4108,4412.0
2015-09-10 11:10:00,222.02,222.2,222.0,222.04,3100.0,189.4108,189.5644,189.3938,189.4279,3100.0
2015-09-10 11:15:00,222.11,222.2,221.01,221.3,13239.0,189.4876,189.5644,188.5492,188.7966,13239.0
2015-09-10 11:20:00,221.21,221.39,221.11,221.12,2133.0,188.7198,188.8734,188.6345,188.643,2133.0
2015-09-10 11:25:00,221.12,221.39,221.02,221.29,2200.0,188.643,188.8734,188.5577,188.7881,2200.0
2015-09-10 11:30:00,221.46,221.49,221.2,221.2,3406.0,188.9331,188.9587,188.7113,188.7113,3406.0
2015-09-10 11:35:00,221.17,221.63,221.16,221.55,5291.0,188.6857,189.0781,188.6771,189.0099,5291.0
2015-09-10 11:40:00,221.5,221.94,221.5,221.94,2100.0,188.9672,189.3426,188.9672,189.3426,2100.0
2015-09-10 11:45:00,221.94,222.15,221.76,222.07,3198.0,189.3426,189.5217,189.189,189.4535,3198.0
2015-09-10 11:50:00,222.0,222.2,221.68,222.2,22200.0,189.3938,189.5644,189.1208,189.5644,22200.0
2015-09-10 11:55:00,222.2,222.57,222.13,222.57,2400.0,189.5644,189.8801,189.5047,189.8801,2400.0
2015-09-10 12:00:00,222.46,222.55,222.1,222.53,8850.0,189.7862,189.863,189.4791,189.8459,8850.0
2015-09-10 12:05:00,222.51,222.93,222.39,222.93,800.0,189.8289,190.1872,189.7265,190.1872,800.0
2015-09-10 12:10:00,222.88,222.88,222.47,222.7,2200.0,190.1445,190.1445,189.7947,189.991,2200.0
2015-09-10 12:15:00,222.79,222.79,222.48,222.67,1930.0,190.0677,190.0677,189.8033,189.9654,1930.0
2015-09-10 12:20:00,222.61,222.61,222.42,222.47,2000.0,189.9142,189.9142,189.7521,189.7947,2000.0
2015-09-10 12:25:00,222.58,222.99,222.58,222.96,3568.0,189.8886,190.2384,189.8886,190.2128,3568.0
2015-09-10 12:30:00,222.76,223.0,222.66,222.87,3640.0,190.0421,190.2469,189.9568,190.136,3640.0
2015-09-10 12:35:00,223.0,223.43,222.99,223.22,2586.0,190.2469,190.6137,190.2384,190.4346,2586.0
2015-09-10 12:40:00,223.22,223.22,222.96,222.96,1700.0,190.4346,190.4346,190.2128,190.2128,1700.0
2015-09-10 12:45:00,223.02,223.3,223.01,223.3,1850.0,190.264,190.5028,190.2554,190.5028,1850.0
2015-09-10 12:50:00,223.25,223.4,223.14,223.39,3925.0,190.4602,190.5881,190.3663,190.5796,3925.0
2015-09-10 12:55:00,223.32,223.65,223.32,223.65,8700.0,190.5199,190.8014,190.5199,190.8014,8700.0
2015-09-10 13:00:00,223.63,223.63,223.45,223.47,2627.0,190.7844,190.7844,190.6308,190.6479,2627.0
2015-09-10 13:05:00,223.47,223.84,223.45,223.76,5540.0,190.6479,190.9635,190.6308,190.8953,5540.0
2015-09-10 13:10:00,223.73,223.97,223.65,223.65,3400.0,190.8697,191.0744,190.8014,190.8014,3400.0
2015-09-10 13:15:00,223.68,223.8,223.65,223.7,2514.0,190.827,190.9294,190.8014,190.8441,2514.0
2015-09-10 13:20:00,223.65,224.04,223.58,223.98,3600.0,190.8014,191.1341,190.7417,191.083,3600.0
2015-09-10 13:25:00,223.97,224.22,223.79,224.09,4585.0,191.0744,191.2877,190.9209,191.1768,4585.0
2015-09-10 13:30:00,224.36,224.49,224.11,224.47,1200.0,191.4071,191.5181,191.1939,191.501,1200.0
2015-09-10 13:35:00,224.48,224.76,224.42,224.51,8395.0,191.5095,191.7484,191.4583,191.5351,8395.0
2015-09-10 13:40:00,224.43,224.44,224.13,224.28,4600.0,191.4669,191.4754,191.2109,191.3389,4600.0
2015-09-10 13:45:00,224.32,224.63,224.24,224.3,4300.0,191.373,191.6375,191.3048,191.356,4300.0
2015-09-10 13:50:00,224.56,224.56,224.31,224.31,800.0,191.5778,191.5778,191.3645,191.3645,800.0
2015-09-10 13:55:00,224.26,224.35,224.23,224.28,2700.0,191.3218,191.3986,191.2962,191.3389,2700.0
2015-09-10 14:00:00,224.37,224.66,224.35,224.45,3666.0,191.4157,191.6631,191.3986,191.4839,3666.0
2015-09-10 14:05:00,224.49,224.49,224.18,224.36,2553.0,191.5181,191.5181,191.2536,191.4071,2553.0
2015-09-10 14:10:00,224.36,224.48,224.28,224.3,2000.0,191.4071,191.5095,191.3389,191.356,2000.0
2015-09-10 14:15:00,224.42,224.42,223.87,223.88,1500.0,191.4583,191.4583,190.9891,190.9976,1500.0
2015-09-10 14:20:00,223.73,223.85,223.66,223.78,1500.0,190.8697,190.9721,190.81,190.9123,1500.0
2015-09-10 14:25:00,223.74,223.74,223.44,223.48,3100.0,190.8782,190.8782,190.6223,190.6564,3100.0
2015-09-10 14:30:00,223.49,223.62,223.42,223.42,2250.0,190.6649,190.7758,190.6052,190.6052,2250.0
2015-09-10 14:35:00,223.56,223.66,223.52,223.54,2729.0,190.7246,190.81,190.6905,190.7076,2729.0
2015-09-10 14:40:00,223.49,223.55,223.43,223.49,4000.0,190.6649,190.7161,190.6137,190.6649,4000.0
2015-09-10 14:45:00,223.48,223.48,223.27,223.43,3500.0,190.6564,190.6564,190.4772,190.6137,3500.0
2015-09-10 14:50:00,223.49,223.61,223.4,223.42,5364.0,190.6649,190.7673,190.5881,190.6052,5364.0
2015-09-10 14:55:00,223.33,223.38,223.16,223.17,3445.0,190.5284,190.5711,190.3834,190.3919,3445.0
2015-09-10 15:00:00,223.13,223.13,222.86,222.94,3649.0,190.3578,190.3578,190.1275,190.1957,3649.0
2015-09-10 15:05:00,222.92,223.02,222.85,222.86,3142.0,190.1786,190.264,190.1189,190.1275,3142.0
2015-09-10 15:10:00,222.87,222.99,222.67,222.73,4100.0,190.136,190.2384,189.9654,190.0166,4100.0
2015-09-10 15:15:00,222.86,223.13,222.75,222.75,4115.0,190.1275,190.3578,190.0336,190.0336,4115.0
2015-09-10 15:20:00,222.78,223.02,222.43,222.43,3663.0,190.0592,190.264,189.7606,189.7606,3663.0
2015-09-10 15:25:00,222.43,222.54,222.2,222.35,3080.0,189.7606,189.8545,189.5644,189.6924,3080.0
2015-09-10 15:30:00,222.32,222.32,222.09,222.29,4005.0,189.6668,189.6668,189.4706,189.6412,4005.0
2015-09-10 15:35:00,222.31,222.38,221.92,222.31,8173.0,189.6582,189.718,189.3255,189.6582,8173.0
2015-09-10 15:40:00,222.2,222.22,221.97,222.09,8991.0,189.5644,189.5815,189.3682,189.4706,8991.0
2015-09-10 15:45:00,222.25,222.3,221.95,222.3,6460.0,189.6071,189.6497,189.3511,189.6497,6460.0
2015-09-10 15:50:00,222.37,222.5,221.96,222.27,6674.0,189.7094,189.8203,189.3596,189.6241,6674.0
2015-09-10 15:55:00,222.21,222.71,222.18,222.51,22740.0,189.5729,189.9995,189.5473,189.8289,22740.0
2015-09-11 09:30:00,221.8,222.05,221.51,221.51,3253.0,189.2231,189.4364,188.9757,188.9757,3253.0
2015-09-11 09:35:00,222.06,222.49,222.06,222.49,700.0,189.445,189.8118,189.445,189.8118,700.0
2015-09-11 09:40:00,222.67,222.82,222.37,222.77,4300.0,189.9654,190.0933,189.7094,190.0507,4300.0
2015-09-11 09:45:00,222.99,222.99,222.39,222.39,1700.0,190.2384,190.2384,189.7265,189.7265,1700.0
2015-09-11 09:50:00,222.24,222.27,221.9,221.9,500.0,189.5985,189.6241,189.3085,189.3085,500.0
2015-09-11 09:55:00,222.14,222.14,221.5,221.5,1736.0,189.5132,189.5132,188.9672,188.9672,1736.0
2015-09-11 10:00:00,221.18,221.37,221.06,221.07,800.0,188.6942,188.8563,188.5918,188.6004,800.0
2015-09-11 10:05:00,220.78,221.01,220.6,221.01,4310.0,188.353,188.5492,188.1994,188.5492,4310.0
2015-09-11 10:10:00,220.96,221.06,220.81,220.81,900.0,188.5065,188.5918,188.3786,188.3786,900.0
2015-09-11 10:15:00,221.09,221.2,220.81,221.06,3000.0,188.6174,188.7113,188.3786,188.5918,3000.0
2015-09-11 10:20:00,221.32,221.42,221.09,221.27,5900.0,188.8136,188.899,188.6174,188.771,5900.0
2015-09-11 10:25:00,221.29,221.66,221.27,221.52,5400.0,188.7881,189.1037,188.771,188.9843,5400.0
2015-09-11 10:30:00,221.52,221.62,221.37,221.61,1300.0,188.9843,189.0696,188.8563,189.0611,1300.0
2015-09-11 10:35:00,221.61,221.62,221.21,221.22,4799.0,189.0611,189.0696,188.7198,188.7283,4799.0
2015-09-11 10:40:00,221.23,221.24,220.9,220.95,8299.0,188.7369,188.7454,188.4553,188.498,8299.0
2015-09-11 10:45:00,221.0,221.0,220.73,220.93,7880.0,188.5406,188.5406,188.3103,188.4809,7880.0
2015-09-11 10:50:00,220.93,220.93,220.72,220.81,1290.0,188.4809,188.4809,188.3018,188.3786,1290.0
2015-09-11 10:55:00,220.76,221.08,220.61,220.98,10137.0,188.3359,188.6089,188.2079,188.5236,10137.0
2015-09-11 11:00:00,221.1,221.64,221.08,221.64,4400.0,188.626,189.0866,188.6089,189.0866,4400.0
2015-09-11 11:05:00,221.64,221.92,221.63,221.78,7000.0,189.0866,189.3255,189.0781,189.2061,7000.0
2015-09-11 11:10:00,221.78,221.78,220.86,220.86,8228.0,189.2061,189.2061,188.4212,188.4212,8228.0
2015-09-11 11:15:00,221.01,221.07,220.8,220.84,4762.0,188.5492,188.6004,188.37,188.4041,4762.0
2015-09-11 11:20:00,220.96,220.96,220.73,220.86,2807.0,188.5065,188.5065,188.3103,188.4212,2807.0
2015-09-11 11:25:00,220.93,221.46,220.76,221.46,13254.0,188.4809,188.9331,188.3359,188.9331,13254.0
2015-09-11 11:30:00,221.51,221.63,221.47,221.52,2900.0,188.9757,189.0781,188.9416,188.9843,2900.0
2015-09-11 11:35:00,221.61,222.18,221.52,222.18,6814.0,189.0611,189.5473,188.9843,189.5473,6814.0
2015-09-11 11:40:00,222.28,222.39,222.15,222.2,5632.0,189.6326,189.7265,189.5217,189.5644,5632.0
2015-09-11 11:45:00,222.23,222.31,222.11,222.23,3359.0,189.59,189.6582,189.4876,189.59,3359.0
2015-09-11 11:50:00,222.33,222.53,222.33,222.53,4700.0,189.6753,189.8459,189.6753,189.8459,4700.0
2015-09-11 11:55:00,222.52,222.57,222.22,222.4,5151.0,189.8374,189.8801,189.5815,189.735,5151.0
2015-09-11 12:00:00,222.51,222.66,222.26,222.58,3600.0,189.8289,189.9568,189.6156,189.8886,3600.0
2015-09-11 12:05:00,222.61,222.61,222.42,222.51,700.0,189.9142,189.9142,189.7521,189.8289,700.0
2015-09-11 12:10:00,222.58,222.74,222.42,222.42,19149.0,189.8886,190.0251,189.7521,189.7521,19149.0
2015-09-11 12:15:00,222.52,222.52,222.04,222.04,2000.0,189.8374,189.8374,189.4279,189.4279,2000.0
2015-09-11 12:20:00,222.05,222.12,222.04,222.08,1000.0,189.4364,189.4961,189.4279,189.462,1000.0
2015-09-11 12:25:00,221.91,222.18,221.91,222.15,2582.0,189.317,189.5473,189.317,189.5217,2582.0
2015-09-11 12:30:00,222.32,222.45,222.26,222.26,3377.0,189.6668,189.7777,189.6156,189.6156,3377.0
2015-09-11 12:35:00,222.26,222.38,222.19,222.19,3040.0,189.6156,189.718,189.5559,189.5559,3040.0
2015-09-11 12:40:00,222.1,222.16,222.06,222.16,2507.0,189.4791,189.5303,189.445,189.5303,2507.0
2015-09-11 12:45:00,222.16,222.34,222.16,222.34,4538.0,189.5303,189.6838,189.5303,189.6838,4538.0
2015-09-11 12:50:00,222.35,222.35,221.91,222.18,4688.0,189.6924,189.6924,189.317,189.5473,4688.0
2015-09-11 12:55:00,222.17,222.34,222.03,222.34,2500.0,189.5388,189.6838,189.4194,189.6838,2500.0
2015-09-11 13:00:00,222.25,222.34,222.19,222.2,1000.0,189.6071,189.6838,189.5559,189.5644,1000.0
2015-09-11 13:05:00,222.3,222.3,222.14,222.14,1300.0,189.6497,189.6497,189.5132,189.5132,1300.0
2015-09-11 13:10:00,222.16,222.22,222.02,222.02,6498.0,189.5303,189.5815,189.4108,189.4108,6498.0
2015-09-11 13:15:00,221.8,221.8,221.6,221.64,1000.0,189.2231,189.2231,189.0525,189.0866,1000.0
2015-09-11 13:20:00,221.63,221.63,221.12,221.12,4968.0,189.0781,189.0781,188.643,188.643,4968.0
2015-09-11 13:25:00,221.19,221.19,220.99,220.99,2500.0,188.7027,188.7027,188.5321,188.5321,2500.0
2015-09-11 13:30:00,221.05,221.13,220.87,220.93,5468.0,188.5833,188.6516,188.4297,188.4809,5468.0
2015-09-11 13:35:00,220.86,221.14,220.86,221.14,4600.0,188.4212,188.6601,188.4212,188.6601,4600.0
2015-09-11 13:40:00,221.34,221.34,221.16,221.17,3839.0,188.8307,188.8307,188.6771,188.6857,3839.0
2015-09-11 13:45:00,221.17,221.18,221.06,221.18,1474.0,188.6857,188.6942,188.5918,188.6942,1474.0
2015-09-11 13:50:00,221.12,221.25,221.06,221.19,7959.0,188.643,188.7539,188.5918,188.7027,7959.0
2015-09-11 13:55:00,221.2,221.34,221.16,221.33,2374.0,188.7113,188.8307,188.6771,188.8222,2374.0
2015-09-11 14:00:00,221.37,221.42,220.97,220.97,3995.0,188.8563,188.899,188.5151,188.5151,3995.0
2015-09-11 14:05:00,220.96,221.23,220.96,221.23,3100.0,188.5065,188.7369,188.5065,188.7369,3100.0
2015-09-11 14:10:00,221.23,221.52,221.23,221.27,2800.0,188.7369,188.9843,188.7369,188.771,2800.0
2015-09-11 14:15:00,221.45,221.53,221.29,221.46,5654.0,188.9246,188.9928,188.7881,188.9331,5654.0
2015-09-11 14:20:00,221.53,221.73,221.53,221.73,1100.0,188.9928,189.1634,188.9928,189.1634,1100.0
2015-09-11 14:25:00,221.79,221.79,221.32,221.4,3300.0,189.2146,189.2146,188.8136,188.8819,3300.0
2015-09-11 14:30:00,221.47,221.77,221.47,221.77,2327.0,188.9416,189.1976,188.9416,189.1976,2327.0
2015-09-11 14:35:00,221.57,221.99,221.57,221.99,2800.0,189.0269,189.3852,189.0269,189.3852,2800.0
2015-09-11 14:40:00,221.98,222.03,221.71,221.71,3357.0,189.3767,189.4194,189.1464,189.1464,3357.0
2015-09-11 14:45:00,221.74,221.92,221.65,221.65,4956.0,189.172,189.3255,189.0952,189.0952,4956.0
2015-09-11 14:50:00,221.71,221.77,221.38,221.61,3559.0,189.1464,189.1976,188.8648,189.0611,3559.0
2015-09-11 14:55:00,221.58,221.71,221.5,221.6,3379.0,189.0355,189.1464,188.9672,189.0525,3379.0
2015-09-11 15:00:00,221.59,221.71,221.55,221.64,3873.0,189.044,189.1464,189.0099,189.0866,3873.0
2015-09-11 15:05:00,221.68,221.95,221.68,221.91,6887.0,189.1208,189.3511,189.1208,189.317,6887.0
2015-09-11 15:10:00,221.9,222.14,221.89,222.1,5000.0,189.3085,189.5132,189.2999,189.4791,5000.0
2015-09-11 15:15:00,222.14,222.17,221.85,221.85,6354.0,189.5132,189.5388,189.2658,189.2658,6354.0
2015-09-11 15:20:00,221.9,221.96,221.71,221.95,6104.0,189.3085,189.3596,189.1464,189.3511,6104.0
2015-09-11 15:25:00,221.88,222.07,221.84,221.88,5100.0,189.2914,189.4535,189.2573,189.2914,5100.0
2015-09-11 15:30:00,221.83,221.83,221.25,221.25,13567.0,189.2487,189.2487,188.7539,188.7539,13567.0
2015-09-11 15:35:00,221.25,221.58,221.15,221.55,7000.0,188.7539,189.0355,188.6686,189.0099,7000.0
2015-09-11 15:40:00,221.56,221.71,221.43,221.63,12079.0,189.0184,189.1464,188.9075,189.0781,12079.0
2015-09-11 15:45:00,221.73,221.78,221.41,221.42,13990.0,189.1634,189.2061,188.8904,188.899,13990.0
2015-09-11 15:50:00,221.45,221.58,221.39,221.56,20577.0,188.9246,189.0355,188.8734,189.0184,20577.0
2015-09-11 15:55:00,221.56,222.01,221.44,221.85,29447.0,189.0184,189.4023,188.916,189.2658,29447.0
2015-09-14 09:30:00,221.93,222.03,219.6,220.38,8362.0,189.3341,189.4194,187.3463,188.0117,8362.0
2015-09-14 09:35:00,219.17,219.73,218.93,219.65,7364.0,186.9794,187.4572,186.7747,187.3889,7364.0
2015-09-14 09:40:00,219.9,219.9,218.82,219.05,8060.0,187.6022,187.6022,186.6808,186.8771,8060.0
2015-09-14 09:45:00,218.83,218.99,217.51,217.55,5312.0,186.6894,186.8259,185.5632,185.5974,5312.0
2015-09-14 09:50:00,217.56,217.95,217.28,217.36,14883.0,185.6059,185.9386,185.367,185.4353,14883.0
2015-09-14 09:55:00,217.42,217.53,216.45,216.72,13870.0,185.4865,185.5803,184.6589,184.8893,13870.0
2015-09-14 10:00:00,216.72,216.85,216.3,216.56,13549.0,184.8893,185.0002,184.531,184.7528,13549.0
2015-09-14 10:05:00,216.6,216.85,216.4,216.4,13604.0,184.7869,185.0002,184.6163,184.6163,13604.0
2015-09-14 10:10:00,216.33,216.54,215.77,215.77,14660.0,184.5566,184.7357,184.0788,184.0788,14660.0
2015-09-14 10:15:00,215.94,216.1,215.72,215.76,13233.0,184.2238,184.3603,184.0361,184.0703,13233.0
2015-09-14 10:20:00,215.9,216.35,215.79,216.35,4500.0,184.1897,184.5736,184.0959,184.5736,4500.0
2015-09-14 10:25:00,216.31,216.35,216.04,216.27,2803.0,184.5395,184.5736,184.3091,184.5054,2803.0
2015-09-14 10:30:00,216.36,216.51,216.1,216.41,12984.0,184.5821,184.7101,184.3603,184.6248,12984.0
2015-09-14 10:35:00,216.13,216.34,216.0,216.11,4004.0,184.3859,184.5651,184.275,184.3689,4004.0
2015-09-14 10:40:00,216.09,216.1,215.76,215.77,2910.0,184.3518,184.3603,184.0703,184.0788,2910.0
2015-09-14 10:45:00,215.77,216.23,215.57,216.22,11964.0,184.0788,184.4712,183.9082,184.4627,11964.0
2015-09-14 10:50:00,216.28,216.32,215.99,216.08,1828.0,184.5139,184.548,184.2665,184.3433,1828.0
2015-09-14 10:55:00,216.08,216.32,216.06,216.2,4378.0,184.3433,184.548,184.3262,184.4456,4378.0
2015-09-14 11:00:00,216.16,216.46,215.93,216.24,6094.0,184.4115,184.6675,184.2153,184.4798,6094.0
2015-09-14 11:05:00,216.12,216.21,215.32,215.38,5128.0,184.3774,184.4542,183.6949,183.7461,5128.0
2015-09-14 11:10:00,215.45,215.45,215.01,215.03,6662.0,183.8058,183.8058,183.4304,183.4475,6662.0
2015-09-14 11:15:00,215.05,215.07,214.21,214.49,41546.0,183.4646,183.4816,182.7479,182.9868,41546.0
2015-09-14 11:20:00,214.48,214.68,213.84,213.91,18992.0,182.9783,183.1489,182.4323,182.492,18992.0
2015-09-14 11:25:00,214.06,214.25,213.91,214.03,6074.0,182.62,182.7821,182.492,182.5944,6074.0
2015-09-14 11:30:00,213.96,214.75,213.93,214.75,12319.0,182.5346,183.2086,182.5091,183.2086,12319.0
2015-09-14 11:35:00,214.75,215.33,214.66,215.13,18365.0,183.2086,183.7034,183.1318,183.5328,18365.0
2015-09-14 11:40:00,215.08,215.46,214.99,215.46,4214.0,183.4901,183.8143,183.4134,183.8143,4214.0
2015-09-14 11:45:00,215.16,215.67,215.12,215.56,3582.0,183.5584,183.9935,183.5243,183.8996,3582.0
2015-09-14 11:50:00,215.5,216.03,215.43,216.03,2100.0,183.8485,184.3006,183.7887,184.3006,2100.0
2015-09-14 11:55:00,215.88,216.22,215.88,216.0,19314.0,184.1726,184.4627,184.1726,184.275,19314.0
2015-09-14 12:00:00,215.92,216.0,215.5,215.8,8552.0,184.2068,184.275,183.8485,184.1044,8552.0
2015-09-14 12:05:00,215.92,216.36,215.81,216.01,40866.0,184.2068,184.5821,184.1129,184.2836,40866.0
2015-09-14 12:10:00,216.0,216.0,215.56,215.6,2221.0,184.275,184.275,183.8996,183.9338,2221.0
2015-09-14 12:15:00,215.65,216.01,215.65,215.96,3197.0,183.9764,184.2836,183.9764,184.2409,3197.0
2015-09-14 12:20:00,216.11,216.36,216.09,216.16,1800.0,184.3689,184.5821,184.3518,184.4115,1800.0
2015-09-14 12:25:00,216.17,216.29,216.07,216.21,14265.0,184.4201,184.5224,184.3347,184.4542,14265.0
2015-09-14 12:30:00,216.2,216.2,216.01,216.14,2400.0,184.4456,184.4456,184.2836,184.3945,2400.0
2015-09-14 12:35:00,216.15,216.23,216.02,216.1,1404.0,184.403,184.4712,184.2921,184.3603,1404.0
2015-09-14 12:40:00,216.06,216.33,216.01,216.3,2703.0,184.3262,184.5566,184.2836,184.531,2703.0
2015-09-14 12:45:00,216.22,216.32,216.15,216.25,2800.0,184.4627,184.548,184.403,184.4883,2800.0
2015-09-14 12:50:00,216.25,216.34,216.13,216.23,4019.0,184.4883,184.5651,184.3859,184.4712,4019.0
2015-09-14 12:55:00,216.1,216.3,215.96,215.96,3102.0,184.3603,184.531,184.2409,184.2409,3102.0
2015-09-14 13:00:00,216.07,216.37,215.97,216.27,12400.0,184.3347,184.5907,184.2494,184.5054,12400.0
2015-09-14 13:05:00,216.37,216.7,216.2,216.7,6930.0,184.5907,184.8722,184.4456,184.8722,6930.0
2015-09-14 13:10:00,216.71,216.8,216.58,216.63,3146.0,184.8807,184.9575,184.7698,184.8125,3146.0
2015-09-14 13:15:00,216.85,217.16,216.78,217.16,1800.0,185.0002,185.2646,184.9405,185.2646,1800.0
2015-09-14 13:20:00,216.99,217.07,216.7,216.7,4185.0,185.1196,185.1879,184.8722,184.8722,4185.0
2015-09-14 13:25:00,216.64,216.7,216.59,216.68,1300.0,184.821,184.8722,184.7784,184.8551,1300.0
2015-09-14 13:30:00,216.73,217.03,216.73,216.96,2200.0,184.8978,185.1537,184.8978,185.094,2200.0
2015-09-14 13:35:00,217.06,217.35,216.94,217.2,9675.0,185.1793,185.4267,185.077,185.2988,9675.0
2015-09-14 13:40:00,217.38,217.79,217.32,217.77,2900.0,185.4523,185.8021,185.4011,185.7851,2900.0
2015-09-14 13:45:00,217.77,217.78,217.58,217.78,1100.0,185.7851,185.7936,185.623,185.7936,1100.0
2015-09-14 13:50:00,217.75,217.86,217.26,217.43,4595.0,185.768,185.8618,185.35,185.495,4595.0
2015-09-14 13:55:00,217.4,217.69,217.31,217.69,1300.0,185.4694,185.7168,185.3926,185.7168,1300.0
2015-09-14 14:00:00,217.74,217.74,217.35,217.35,2400.0,185.7595,185.7595,185.4267,185.4267,2400.0
2015-09-14 14:05:00,217.4,217.52,217.18,217.46,4946.0,185.4694,185.5718,185.2817,185.5206,4946.0
2015-09-14 14:10:00,217.23,217.72,217.23,217.47,4455.0,185.3244,185.7424,185.3244,185.5291,4455.0
2015-09-14 14:15:00,217.56,217.56,217.36,217.36,1700.0,185.6059,185.6059,185.4353,185.4353,1700.0
2015-09-14 14:20:00,217.43,217.79,217.4,217.4,3400.0,185.495,185.8021,185.4694,185.4694,3400.0
2015-09-14 14:25:00,217.63,217.7,217.2,217.48,2940.0,185.6656,185.7253,185.2988,185.5376,2940.0
2015-09-14 14:30:00,217.39,217.46,217.3,217.42,1700.0,185.4609,185.5206,185.3841,185.4865,1700.0
2015-09-14 14:35:00,217.33,217.68,217.33,217.59,1736.0,185.4097,185.7083,185.4097,185.6315,1736.0
2015-09-14 14:40:00,217.63,217.79,217.52,217.68,3781.0,185.6656,185.8021,185.5718,185.7083,3781.0
2015-09-14 14:45:00,217.66,217.98,217.66,217.78,5832.0,185.6912,185.9642,185.6912,185.7936,5832.0
2015-09-14 14:50:00,217.78,218.0,217.74,217.92,3190.0,185.7936,185.9813,185.7595,185.913,3190.0
2015-09-14 14:55:00,217.96,218.18,217.71,217.74,16598.0,185.9471,186.1348,185.7339,185.7595,16598.0
2015-09-14 15:00:00,217.79,217.98,217.72,217.84,9466.0,185.8021,185.9642,185.7424,185.8448,9466.0
2015-09-14 15:05:00,217.79,217.96,217.75,217.94,4800.0,185.8021,185.9471,185.768,185.9301,4800.0
2015-09-14 15:10:00,217.87,218.22,217.87,218.02,14945.0,185.8704,186.169,185.8704,185.9983,14945.0
2015-09-14 15:15:00,218.0,218.25,218.0,218.16,3100.0,185.9813,186.1946,185.9813,186.1178,3100.0
2015-09-14 15:20:00,218.24,218.38,217.95,218.04,4300.0,186.186,186.3055,185.9386,186.0154,4300.0
2015-09-14 15:25:00,218.04,218.04,217.78,217.8,7018.0,186.0154,186.0154,185.7936,185.8106,7018.0
2015-09-14 15:30:00,217.86,218.08,217.74,218.08,6424.0,185.8618,186.0495,185.7595,186.0495,6424.0
2015-09-14 15:35:00,218.02,218.06,217.75,218.0,6022.0,185.9983,186.0325,185.768,185.9813,6022.0
2015-09-14 15:40:00,217.96,218.19,217.8,218.14,12909.0,185.9471,186.1434,185.8106,186.1007,12909.0
2015-09-14 15:45:00,218.14,218.17,217.74,217.85,8200.0,186.1007,186.1263,185.7595,185.8533,8200.0
2015-09-14 15:50:00,217.81,218.05,217.81,217.94,8275.0,185.8192,186.0239,185.8192,185.9301,8275.0
2015-09-14 15:55:00,217.97,218.26,217.87,218.21,23816.0,185.9557,186.2031,185.8704,186.1604,23816.0
2015-09-15 09:30:00,218.55,218.55,217.93,218.21,4577.0,186.4505,186.4505,185.9216,186.1604,4577.0
2015-09-15 09:35:00,217.96,217.96,217.96,217.96,100.0,185.9471,185.9471,185.9471,185.9471,100.0
2015-09-15 09:40:00,218.39,218.63,218.16,218.44,8480.0,186.314,186.5187,186.1178,186.3566,8480.0
2015-09-15 09:45:00,218.39,219.06,218.38,218.76,1900.0,186.314,186.8856,186.3055,186.6296,1900.0
2015-09-15 09:50:00,218.8,219.18,218.64,218.87,4930.0,186.6638,186.988,186.5273,186.7235,4930.0
2015-09-15 09:55:00,218.88,219.19,218.8,219.19,3330.0,186.732,186.9965,186.6638,186.9965,3330.0
2015-09-15 10:00:00,219.4,219.59,219.2,219.54,5100.0,187.1756,187.3377,187.005,187.2951,5100.0
2015-09-15 10:05:00,219.24,219.52,219.23,219.3,4700.0,187.0391,187.278,187.0306,187.0903,4700.0
2015-09-15 10:10:00,219.38,220.15,219.38,220.01,5502.0,187.1586,187.8155,187.1586,187.6961,5502.0
2015-09-15 10:15:00,220.02,220.32,219.91,220.32,9217.0,187.7046,187.9605,187.6107,187.9605,9217.0
2015-09-15 10:20:00,220.05,220.69,220.04,220.28,4300.0,187.7302,188.2762,187.7216,187.9264,4300.0
2015-09-15 10:25:00,220.21,220.42,220.16,220.26,2600.0,187.8667,188.0458,187.824,187.9093,2600.0
2015-09-15 10:30:00,220.34,221.01,220.34,220.6,3020.0,187.9776,188.5492,187.9776,188.1994,3020.0
2015-09-15 10:35:00,220.69,220.69,220.24,220.49,5600.0,188.2762,188.2762,187.8923,188.1056,5600.0
2015-09-15 10:40:00,220.49,220.63,220.34,220.44,7141.0,188.1056,188.225,187.9776,188.0629,7141.0
2015-09-15 10:45:00,220.51,220.76,220.37,220.37,10643.0,188.1226,188.3359,188.0032,188.0032,10643.0
2015-09-15 10:50:00,220.4,220.5,220.09,220.35,7257.0,188.0288,188.1141,187.7643,187.9861,7257.0
2015-09-15 10:55:00,220.63,220.74,220.5,220.5,2943.0,188.225,188.3188,188.1141,188.1141,2943.0
2015-09-15 11:00:00,220.6,220.61,220.33,220.34,3060.0,188.1994,188.2079,187.9691,187.9776,3060.0
2015-09-15 11:05:00,220.45,220.57,220.27,220.34,2941.0,188.0714,188.1738,187.9179,187.9776,2941.0
2015-09-15 11:10:00,220.33,220.65,220.3,220.65,9347.0,187.9691,188.2421,187.9435,188.2421,9347.0
2015-09-15 11:15:00,220.66,220.74,220.41,220.41,13941.0,188.2506,188.3188,188.0373,188.0373,13941.0
2015-09-15 11:20:00,220.5,220.67,220.4,220.5,3320.0,188.1141,188.2591,188.0288,188.1141,3320.0
2015-09-15 11:25:00,220.47,220.55,220.4,220.54,2431.0,188.0885,188.1567,188.0288,188.1482,2431.0
2015-09-15 11:30:00,220.42,220.65,220.08,220.2,9407.0,188.0458,188.2421,187.7558,187.8581,9407.0
2015-09-15 11:35:00,220.04,220.85,220.04,220.55,6787.0,187.7216,188.4127,187.7216,188.1567,6787.0
2015-09-15 11:40:00,220.49,220.49,220.3,220.3,1300.0,188.1056,188.1056,187.9435,187.9435,1300.0
2015-09-15 11:45:00,220.37,220.75,220.35,220.75,1300.0,188.0032,188.3274,187.9861,188.3274,1300.0
2015-09-15 11:50:00,220.81,221.1,220.55,220.55,3348.0,188.3786,188.626,188.1567,188.1567,3348.0
2015-09-15 11:55:00,220.36,220.62,220.36,220.56,1400.0,187.9946,188.2165,187.9946,188.1653,1400.0
2015-09-15 12:00:00,220.68,220.71,220.48,220.48,4098.0,188.2676,188.2932,188.097,188.097,4098.0
2015-09-15 12:05:00,220.4,220.45,220.14,220.42,2608.0,188.0288,188.0714,187.807,188.0458,2608.0
2015-09-15 12:10:00,220.44,220.84,220.43,220.84,2605.0,188.0629,188.4041,188.0544,188.4041,2605.0
2015-09-15 12:15:00,220.84,220.94,220.62,220.72,1320.0,188.4041,188.4895,188.2165,188.3018,1320.0
2015-09-15 12:20:00,220.65,220.76,220.48,220.54,1935.0,188.2421,188.3359,188.097,188.1482,1935.0
2015-09-15 12:25:00,220.61,220.69,220.43,220.69,3251.0,188.2079,188.2762,188.0544,188.2762,3251.0
2015-09-15 12:30:00,220.59,220.65,220.34,220.45,3769.0,188.1909,188.2421,187.9776,188.0714,3769.0
2015-09-15 12:35:00,220.52,220.59,220.17,220.54,3648.0,188.1311,188.1909,187.8326,188.1482,3648.0
2015-09-15 12:40:00,220.59,220.59,220.24,220.43,3332.0,188.1909,188.1909,187.8923,188.0544,3332.0
2015-09-15 12:45:00,220.25,220.42,220.17,220.42,6621.0,187.9008,188.0458,187.8326,188.0458,6621.0
2015-09-15 12:50:00,220.31,220.5,220.15,220.39,11477.0,187.952,188.1141,187.8155,188.0202,11477.0
2015-09-15 12:55:00,220.44,220.73,220.39,220.68,14423.0,188.0629,188.3103,188.0202,188.2676,14423.0
2015-09-15 13:00:00,220.79,220.87,220.57,220.87,4390.0,188.3615,188.4297,188.1738,188.4297,4390.0
2015-09-15 13:05:00,220.82,221.36,220.82,221.36,21817.0,188.3871,188.8478,188.3871,188.8478,21817.0
2015-09-15 13:10:00,221.34,221.74,221.34,221.64,4640.0,188.8307,189.172,188.8307,189.0866,4640.0
2015-09-15 13:15:00,221.73,222.05,221.73,222.0,1000.0,189.1634,189.4364,189.1634,189.3938,1000.0
2015-09-15 13:20:00,221.99,222.18,221.98,222.16,1700.0,189.3852,189.5473,189.3767,189.5303,1700.0
2015-09-15 13:25:00,222.16,222.46,222.0,222.23,4770.0,189.5303,189.7862,189.3938,189.59,4770.0
2015-09-15 13:30:00,222.01,222.49,221.89,221.94,3774.0,189.4023,189.8118,189.2999,189.3426,3774.0
2015-09-15 13:35:00,221.98,222.13,221.97,222.04,1112.0,189.3767,189.5047,189.3682,189.4279,1112.0
2015-09-15 13:40:00,222.23,222.81,222.13,222.54,6024.0,189.59,190.0848,189.5047,189.8545,6024.0
2015-09-15 13:45:00,222.26,222.55,222.26,222.54,2300.0,189.6156,189.863,189.6156,189.8545,2300.0
2015-09-15 13:50:00,222.44,222.54,222.12,222.42,6495.0,189.7691,189.8545,189.4961,189.7521,6495.0
2015-09-15 13:55:00,222.35,222.47,222.16,222.35,2000.0,189.6924,189.7947,189.5303,189.6924,2000.0
2015-09-15 14:00:00,222.53,222.61,222.15,222.17,18897.0,189.8459,189.9142,189.5217,189.5388,18897.0
2015-09-15 14:05:00,222.25,222.31,222.0,222.12,9040.0,189.6071,189.6582,189.3938,189.4961,9040.0
2015-09-15 14:10:00,222.01,222.34,222.0,222.02,9500.0,189.4023,189.6838,189.3938,189.4108,9500.0
2015-09-15 14:15:00,222.0,222.3,222.0,222.3,2219.0,189.3938,189.6497,189.3938,189.6497,2219.0
2015-09-15 14:20:00,222.2,222.29,222.0,222.21,4355.0,189.5644,189.6412,189.3938,189.5729,4355.0
2015-09-15 14:25:00,222.42,222.52,222.25,222.25,4200.0,189.7521,189.8374,189.6071,189.6071,4200.0
2015-09-15 14:30:00,222.15,222.2,221.98,221.98,2000.0,189.5217,189.5644,189.3767,189.3767,2000.0
2015-09-15 14:35:00,221.97,221.98,221.77,221.82,3332.0,189.3682,189.3767,189.1976,189.2402,3332.0
2015-09-15 14:40:00,221.71,221.93,221.71,221.93,3954.0,189.1464,189.3341,189.1464,189.3341,3954.0
2015-09-15 14:45:00,221.81,221.99,221.81,221.99,3900.0,189.2317,189.3852,189.2317,189.3852,3900.0
2015-09-15 14:50:00,221.82,221.91,221.67,221.91,2395.0,189.2402,189.317,189.1122,189.317,2395.0
2015-09-15 14:55:00,221.94,222.27,221.86,221.86,2621.0,189.3426,189.6241,189.2743,189.2743,2621.0
2015-09-15 15:00:00,221.97,222.18,221.73,221.87,6100.0,189.3682,189.5473,189.1634,189.2829,6100.0
2015-09-15 15:05:00,221.83,222.26,221.83,222.1,4100.0,189.2487,189.6156,189.2487,189.4791,4100.0
2015-09-15 15:10:00,222.19,222.55,222.19,222.52,8495.0,189.5559,189.863,189.5559,189.8374,8495.0
2015-09-15 15:15:00,222.45,222.83,222.4,222.5,6994.0,189.7777,190.1019,189.735,189.8203,6994.0
2015-09-15 15:20:00,222.51,222.73,222.5,222.6,5636.0,189.8289,190.0166,189.8203,189.9056,5636.0
2015-09-15 15:25:00,222.66,222.89,222.55,222.77,4100.0,189.9568,190.1531,189.863,190.0507,4100.0
2015-09-15 15:30:00,222.65,222.77,222.54,222.54,3700.0,189.9483,190.0507,189.8545,189.8545,3700.0
2015-09-15 15:35:00,222.57,222.7,222.34,222.46,4324.0,189.8801,189.991,189.6838,189.7862,4324.0
2015-09-15 15:40:00,222.36,222.62,222.25,222.38,12500.0,189.7009,189.9227,189.6071,189.718,12500.0
2015-09-15 15:45:00,222.38,222.38,221.78,221.89,19814.0,189.718,189.718,189.2061,189.2999,19814.0
2015-09-15 15:50:00,222.0,222.1,221.83,222.02,12819.0,189.3938,189.4791,189.2487,189.4108,12819.0
2015-09-15 15:55:00,221.94,222.14,221.78,222.07,24314.0,189.3426,189.5132,189.2061,189.4535,24314.0
2015-09-16 09:30:00,221.63,223.36,221.63,222.28,3245.0,189.0781,190.554,189.0781,189.6326,3245.0
2015-09-16 09:35:00,222.65,222.73,222.64,222.73,300.0,189.9483,190.0166,189.9398,190.0166,300.0
2015-09-16 09:40:00,222.75,222.75,222.75,222.75,100.0,190.0336,190.0336,190.0336,190.0336,100.0
2015-09-16 09:45:00,222.75,222.87,222.47,222.47,8412.0,190.0336,190.136,189.7947,189.7947,8412.0
2015-09-16 09:50:00,222.6,222.81,222.6,222.6,3700.0,189.9056,190.0848,189.9056,189.9056,3700.0
2015-09-16 09:55:00,222.76,222.79,222.6,222.62,3000.0,190.0421,190.0677,189.9056,189.9227,3000.0
2015-09-16 10:00:00,222.71,222.92,222.61,222.74,3579.0,189.9995,190.1786,189.9142,190.0251,3579.0
2015-09-16 10:05:00,222.8,223.25,222.8,223.15,6500.0,190.0763,190.4602,190.0763,190.3749,6500.0
2015-09-16 10:10:00,223.15,223.45,222.98,223.16,6478.0,190.3749,190.6308,190.2298,190.3834,6478.0
2015-09-16 10:15:00,223.28,223.28,222.62,222.62,4690.0,190.4858,190.4858,189.9227,189.9227,4690.0
2015-09-16 10:20:00,222.96,222.97,222.74,222.74,500.0,190.2128,190.2213,190.0251,190.0251,500.0
2015-09-16 10:25:00,222.75,222.84,222.69,222.83,2627.0,190.0336,190.1104,189.9824,190.1019,2627.0
2015-09-16 10:30:00,222.87,223.42,222.87,223.33,3831.0,190.136,190.6052,190.136,190.5284,3831.0
2015-09-16 10:35:00,223.37,223.47,222.97,222.98,4521.0,190.5626,190.6479,190.2213,190.2298,4521.0
2015-09-16 10:40:00,223.05,223.2,222.87,223.06,1400.0,190.2896,190.4175,190.136,190.2981,1400.0
2015-09-16 10:45:00,223.14,223.15,222.99,223.0,4100.0,190.3663,190.3749,190.2384,190.2469,4100.0
2015-09-16 10:50:00,222.79,222.87,222.39,222.4,4097.0,190.0677,190.136,189.7265,189.735,4097.0
2015-09-16 10:55:00,222.53,222.53,222.04,222.15,5416.0,189.8459,189.8459,189.4279,189.5217,5416.0
2015-09-16 11:00:00,222.16,222.92,222.15,222.92,2000.0,189.5303,190.1786,189.5217,190.1786,2000.0
2015-09-16 11:05:00,223.31,223.73,223.31,223.72,1700.0,190.5114,190.8697,190.5114,190.8611,1700.0
2015-09-16 11:10:00,223.75,223.87,223.56,223.56,3600.0,190.8867,190.9891,190.7246,190.7246,3600.0
2015-09-16 11:15:00,223.56,223.56,223.43,223.43,1900.0,190.7246,190.7246,190.6137,190.6137,1900.0
2015-09-16 11:20:00,223.4,223.67,223.3,223.62,2800.0,190.5881,190.8185,190.5028,190.7758,2800.0
2015-09-16 11:25:00,223.62,223.78,223.15,223.15,5610.0,190.7758,190.9123,190.3749,190.3749,5610.0
2015-09-16 11:30:00,223.37,223.42,222.73,222.73,3884.0,190.5626,190.6052,190.0166,190.0166,3884.0
2015-09-16 11:35:00,222.75,222.89,222.63,222.89,2359.0,190.0336,190.1531,189.9312,190.1531,2359.0
2015-09-16 11:40:00,222.93,223.18,222.75,222.76,25148.0,190.1872,190.4005,190.0336,190.0421,25148.0
2015-09-16 11:45:00,222.75,222.81,222.5,222.62,16526.0,190.0336,190.0848,189.8203,189.9227,16526.0
2015-09-16 11:50:00,222.64,222.72,222.36,222.55,30376.0,189.9398,190.008,189.7009,189.863,30376.0
2015-09-16 11:55:00,222.56,222.88,222.52,222.79,3100.0,189.8715,190.1445,189.8374,190.0677,3100.0
2015-09-16 12:00:00,222.73,222.94,222.56,222.56,3480.0,190.0166,190.1957,189.8715,189.8715,3480.0
2015-09-16 12:05:00,222.57,222.57,222.17,222.19,2019.0,189.8801,189.8801,189.5388,189.5559,2019.0
2015-09-16 12:10:00,222.23,222.39,222.23,222.39,1100.0,189.59,189.7265,189.59,189.7265,1100.0
2015-09-16 12:15:00,222.27,222.6,222.27,222.29,5144.0,189.6241,189.9056,189.6241,189.6412,5144.0
2015-09-16 12:20:00,222.19,222.41,222.12,222.12,2900.0,189.5559,189.7436,189.4961,189.4961,2900.0
2015-09-16 12:25:00,222.16,222.24,222.12,222.16,2149.0,189.5303,189.5985,189.4961,189.5303,2149.0
2015-09-16 12:30:00,222.24,222.29,222.04,222.05,2600.0,189.5985,189.6412,189.4279,189.4364,2600.0
2015-09-16 12:35:00,222.05,222.22,221.92,222.2,6944.0,189.4364,189.5815,189.3255,189.5644,6944.0
2015-09-16 12:40:00,222.12,222.15,221.98,222.14,4210.0,189.4961,189.5217,189.3767,189.5132,4210.0
2015-09-16 12:45:00,222.16,222.25,222.12,222.25,6008.0,189.5303,189.6071,189.4961,189.6071,6008.0
2015-09-16 12:50:00,222.37,222.92,222.37,222.88,2100.0,189.7094,190.1786,189.7094,190.1445,2100.0
2015-09-16 12:55:00,222.93,223.32,222.87,223.32,1700.0,190.1872,190.5199,190.136,190.5199,1700.0
2015-09-16 13:00:00,223.32,223.32,222.91,222.91,3864.0,190.5199,190.5199,190.1701,190.1701,3864.0
2015-09-16 13:05:00,222.93,222.93,222.75,222.75,2570.0,190.1872,190.1872,190.0336,190.0336,2570.0
2015-09-16 13:10:00,222.8,222.85,222.75,222.81,1432.0,190.0763,190.1189,190.0336,190.0848,1432.0
2015-09-16 13:15:00,222.82,222.88,222.7,222.88,3247.0,190.0933,190.1445,189.991,190.1445,3247.0
2015-09-16 13:20:00,223.06,223.11,222.93,223.07,1600.0,190.2981,190.3407,190.1872,190.3066,1600.0
2015-09-16 13:25:00,223.04,223.04,222.66,222.75,4865.0,190.281,190.281,189.9568,190.0336,4865.0
2015-09-16 13:30:00,222.75,223.25,222.75,222.88,1963.0,190.0336,190.4602,190.0336,190.1445,1963.0
2015-09-16 13:35:00,222.98,223.1,222.63,222.72,7900.0,190.2298,190.3322,189.9312,190.008,7900.0
2015-09-16 13:40:00,222.69,222.97,222.67,222.87,500.0,189.9824,190.2213,189.9654,190.136,500.0
2015-09-16 13:45:00,222.8,223.24,222.8,223.15,3071.0,190.0763,190.4516,190.0763,190.3749,3071.0
2015-09-16 13:50:00,223.31,223.5,223.14,223.5,10935.0,190.5114,190.6735,190.3663,190.6735,10935.0
2015-09-16 13:55:00,223.47,223.68,223.33,223.62,9716.0,190.6479,190.827,190.5284,190.7758,9716.0
2015-09-16 14:00:00,223.61,223.66,223.45,223.57,12647.0,190.7673,190.81,190.6308,190.7332,12647.0
2015-09-16 14:05:00,223.41,223.41,223.11,223.17,5219.0,190.5967,190.5967,190.3407,190.3919,5219.0
2015-09-16 14:10:00,223.2,223.2,222.9,222.9,2198.0,190.4175,190.4175,190.1616,190.1616,2198.0
2015-09-16 14:15:00,223.02,223.02,222.88,223.01,1500.0,190.264,190.264,190.1445,190.2554,1500.0
2015-09-16 14:20:00,223.04,223.22,222.77,222.78,3480.0,190.281,190.4346,190.0507,190.0592,3480.0
2015-09-16 14:25:00,222.86,222.98,222.7,222.98,2970.0,190.1275,190.2298,189.991,190.2298,2970.0
2015-09-16 14:30:00,222.84,222.94,222.76,222.82,1500.0,190.1104,190.1957,190.0421,190.0933,1500.0
2015-09-16 14:35:00,222.82,222.88,222.32,222.33,19837.0,190.0933,190.1445,189.6668,189.6753,19837.0
2015-09-16 14:40:00,222.32,222.4,222.22,222.34,4143.0,189.6668,189.735,189.5815,189.6838,4143.0
2015-09-16 14:45:00,222.37,222.63,222.35,222.49,8144.0,189.7094,189.9312,189.6924,189.8118,8144.0
2015-09-16 14:50:00,222.62,222.62,222.45,222.45,2807.0,189.9227,189.9227,189.7777,189.7777,2807.0
2015-09-16 14:55:00,222.45,222.79,222.45,222.69,5986.0,189.7777,190.0677,189.7777,189.9824,5986.0
2015-09-16 15:00:00,222.78,222.91,222.56,222.56,7617.0,190.0592,190.1701,189.8715,189.8715,7617.0
2015-09-16 15:05:00,222.63,222.78,222.6,222.68,10037.0,189.9312,190.0592,189.9056,189.9739,10037.0
2015-09-16 15:10:00,222.7,222.91,222.46,222.61,12474.0,189.991,190.1701,189.7862,189.9142,12474.0
2015-09-16 15:15:00,222.62,222.88,222.55,222.74,5071.0,189.9227,190.1445,189.863,190.0251,5071.0
2015-09-16 15:20:00,222.75,222.8,222.47,222.51,13730.0,190.0336,190.0763,189.7947,189.8289,13730.0
2015-09-16 15:25:00,222.52,222.64,222.3,222.6,6791.0,189.8374,189.9398,189.6497,189.9056,6791.0
2015-09-16 15:30:00,222.7,222.78,222.5,222.63,11312.0,189.991,190.0592,189.8203,189.9312,11312.0
2015-09-16 15:35:00,222.65,222.7,222.51,222.58,8015.0,189.9483,189.991,189.8289,189.8886,8015.0
2015-09-16 15:40:00,222.51,222.62,222.43,222.5,11792.0,189.8289,189.9227,189.7606,189.8203,11792.0
2015-09-16 15:45:00,222.49,222.67,222.44,222.58,10733.0,189.8118,189.9654,189.7691,189.8886,10733.0
2015-09-16 15:50:00,222.52,222.77,222.3,222.47,21546.0,189.8374,190.0507,189.6497,189.7947,21546.0
2015-09-16 15:55:00,222.4,222.6,222.1,222.32,30615.0,189.735,189.9056,189.4791,189.6668,30615.0
2015-09-17 09:30:00,221.64,221.66,220.91,221.66,3912.0,189.0866,189.1037,188.4639,189.1037,3912.0
2015-09-17 09:35:00,221.77,223.0,221.71,222.85,7100.0,189.1976,190.2469,189.1464,190.1189,7100.0
2015-09-17 09:40:00,222.85,222.85,222.85,222.85,0.0,190.1189,190.1189,190.1189,190.1189,0.0
2015-09-17 09:45:00,222.58,222.58,221.85,221.85,3904.0,189.8886,189.8886,189.2658,189.2658,3904.0
2015-09-17 09:50:00,222.11,222.34,221.82,221.82,2498.0,189.4876,189.6838,189.2402,189.2402,2498.0
2015-09-17 09:55:00,221.82,221.84,221.6,221.6,1500.0,189.2402,189.2573,189.0525,189.0525,1500.0
2015-09-17 10:00:00,221.73,221.74,220.9,221.58,5006.0,189.1634,189.172,188.4553,189.0355,5006.0
2015-09-17 10:05:00,221.64,221.65,221.22,221.23,2549.0,189.0866,189.0952,188.7283,188.7369,2549.0
2015-09-17 10:10:00,221.28,221.69,221.28,221.4,7504.0,188.7795,189.1293,188.7795,188.8819,7504.0
2015-09-17 10:15:00,221.44,221.83,221.21,221.21,7362.0,188.916,189.2487,188.7198,188.7198,7362.0
2015-09-17 10:20:00,221.38,221.38,221.18,221.29,813.0,188.8648,188.8648,188.6942,188.7881,813.0
2015-09-17 10:25:00,221.38,221.6,221.14,221.32,4900.0,188.8648,189.0525,188.6601,188.8136,4900.0
2015-09-17 10:30:00,221.17,221.41,220.37,220.54,33137.0,188.6857,188.8904,188.0032,188.1482,33137.0
2015-09-17 10:35:00,220.4,220.65,220.23,220.39,3200.0,188.0288,188.2421,187.8837,188.0202,3200.0
2015-09-17 10:40:00,220.62,220.76,220.56,220.69,3101.0,188.2165,188.3359,188.1653,188.2762,3101.0
2015-09-17 10:45:00,220.64,220.64,220.33,220.48,4350.0,188.2335,188.2335,187.9691,188.097,4350.0
2015-09-17 10:50:00,220.47,220.47,220.02,220.2,11698.0,188.0885,188.0885,187.7046,187.8581,11698.0
2015-09-17 10:55:00,220.38,220.39,220.19,220.3,2300.0,188.0117,188.0202,187.8496,187.9435,2300.0
2015-09-17 11:00:00,220.17,220.28,220.07,220.12,2996.0,187.8326,187.9264,187.7472,187.7899,2996.0
2015-09-17 11:05:00,220.17,220.2,219.61,219.61,14171.0,187.8326,187.8581,187.3548,187.3548,14171.0
2015-09-17 11:10:00,219.61,220.08,219.48,220.08,8614.0,187.3548,187.7558,187.2439,187.7558,8614.0
2015-09-17 11:15:00,220.13,220.2,219.88,219.9,6366.0,187.7984,187.8581,187.5851,187.6022,6366.0
2015-09-17 11:20:00,219.89,219.89,219.43,219.49,7800.0,187.5937,187.5937,187.2012,187.2524,7800.0
2015-09-17 11:25:00,219.49,219.49,218.99,219.03,6800.0,187.2524,187.2524,186.8259,186.86,6800.0
2015-09-17 11:30:00,219.11,219.9,219.01,219.9,10660.0,186.9282,187.6022,186.8429,187.6022,10660.0
2015-09-17 11:35:00,219.89,220.11,219.51,219.51,6725.0,187.5937,187.7814,187.2695,187.2695,6725.0
2015-09-17 11:40:00,219.37,219.88,219.17,219.61,12679.0,187.1501,187.5851,186.9794,187.3548,12679.0
2015-09-17 11:45:00,219.58,219.89,219.39,219.76,5500.0,187.3292,187.5937,187.1671,187.4828,5500.0
2015-09-17 11:50:00,219.81,219.81,219.23,219.31,6400.0,187.5254,187.5254,187.0306,187.0989,6400.0
2015-09-17 11:55:00,219.15,219.8,219.15,219.75,3862.0,186.9624,187.5169,186.9624,187.4742,3862.0
2015-09-17 12:00:00,219.59,219.59,219.14,219.14,5181.0,187.3377,187.3377,186.9538,186.9538,5181.0
2015-09-17 12:05:00,219.27,219.82,219.27,219.82,2800.0,187.0647,187.534,187.0647,187.534,2800.0
2015-09-17 12:10:00,219.9,220.15,219.86,219.86,4000.0,187.6022,187.8155,187.5681,187.5681,4000.0
2015-09-17 12:15:00,219.82,220.19,219.37,220.19,5416.0,187.534,187.8496,187.1501,187.8496,5416.0
2015-09-17 12:20:00,220.07,220.19,219.89,219.94,4652.0,187.7472,187.8496,187.5937,187.6363,4652.0
2015-09-17 12:25:00,219.95,219.95,219.71,219.71,1700.0,187.6449,187.6449,187.4401,187.4401,1700.0
2015-09-17 12:30:00,219.71,220.24,219.71,220.12,8360.0,187.4401,187.8923,187.4401,187.7899,8360.0
2015-09-17 12:35:00,220.24,220.39,220.12,220.17,10865.0,187.8923,188.0202,187.7899,187.8326,10865.0
2015-09-17 12:40:00,220.3,220.3,220.13,220.14,2319.0,187.9435,187.9435,187.7984,187.807,2319.0
2015-09-17 12:45:00,220.15,220.56,220.15,220.56,3960.0,187.8155,188.1653,187.8155,188.1653,3960.0
2015-09-17 12:50:00,220.61,220.72,220.55,220.59,2600.0,188.2079,188.3018,188.1567,188.1909,2600.0
2015-09-17 12:55:00,220.48,220.81,220.38,220.38,4613.0,188.097,188.3786,188.0117,188.0117,4613.0
2015-09-17 13:00:00,220.27,220.27,220.2,220.2,700.0,187.9179,187.9179,187.8581,187.8581,700.0
2015-09-17 13:05:00,220.15,220.21,220.02,220.02,1409.0,187.8155,187.8667,187.7046,187.7046,1409.0
2015-09-17 13:10:00,220.03,220.32,220.03,220.19,3807.0,187.7131,187.9605,187.7131,187.8496,3807.0
2015-09-17 13:15:00,220.32,220.85,220.32,220.73,2300.0,187.9605,188.4127,187.9605,188.3103,2300.0
2015-09-17 13:20:00,220.78,220.93,220.78,220.93,1540.0,188.353,188.4809,188.353,188.4809,1540.0
2015-09-17 13:25:00,220.8,220.97,220.68,220.87,4000.0,188.37,188.5151,188.2676,188.4297,4000.0
2015-09-17 13:30:00,220.92,221.14,220.87,221.14,2000.0,188.4724,188.6601,188.4297,188.6601,2000.0
2015-09-17 13:35:00,220.87,220.89,220.73,220.73,1613.0,188.4297,188.4468,188.3103,188.3103,1613.0
2015-09-17 13:40:00,220.76,220.77,220.4,220.4,3146.0,188.3359,188.3444,188.0288,188.0288,3146.0
2015-09-17 13:45:00,220.31,220.47,220.23,220.34,6447.0,187.952,188.0885,187.8837,187.9776,6447.0
2015-09-17 13:50:00,220.42,220.95,220.35,220.95,4500.0,188.0458,188.498,187.9861,188.498,4500.0
2015-09-17 13:55:00,220.91,221.09,220.66,220.67,3303.0,188.4639,188.6174,188.2506,188.2591,3303.0
2015-09-17 14:00:00,220.81,221.73,219.5,219.51,15090.0,188.3786,189.1634,187.261,187.2695,15090.0
2015-09-17 14:05:00,219.38,219.91,219.38,219.53,8388.0,187.1586,187.6107,187.1586,187.2866,8388.0
2015-09-17 14:10:00,219.9,220.39,219.76,220.0,4496.0,187.6022,188.0202,187.4828,187.6875,4496.0
2015-09-17 14:15:00,220.16,220.75,220.14,220.16,6050.0,187.824,188.3274,187.807,187.824,6050.0
2015-09-17 14:20:00,220.3,220.35,220.06,220.27,2425.0,187.9435,187.9861,187.7387,187.9179,2425.0
2015-09-17 14:25:00,220.23,220.51,220.1,220.31,2300.0,187.8837,188.1226,187.7728,187.952,2300.0
2015-09-17 14:30:00,220.16,220.88,220.11,220.86,3697.0,187.824,188.4383,187.7814,188.4212,3697.0
2015-09-17 14:35:00,220.79,220.85,220.35,220.4,4100.0,188.3615,188.4127,187.9861,188.0288,4100.0
2015-09-17 14:40:00,220.41,220.79,220.38,220.69,5902.0,188.0373,188.3615,188.0117,188.2762,5902.0
2015-09-17 14:45:00,220.91,222.01,220.9,221.76,10707.0,188.4639,189.4023,188.4553,189.189,10707.0
2015-09-17 14:50:00,221.67,221.67,221.5,221.51,1500.0,189.1122,189.1122,188.9672,188.9757,1500.0
2015-09-17 14:55:00,221.47,221.54,221.1,221.3,5578.0,188.9416,189.0013,188.626,188.7966,5578.0
2015-09-17 15:00:00,221.28,221.47,220.91,220.96,6887.0,188.7795,188.9416,188.4639,188.5065,6887.0
2015-09-17 15:05:00,221.03,221.13,220.51,220.56,4921.0,188.5662,188.6516,188.1226,188.1653,4921.0
2015-09-17 15:10:00,220.49,220.67,220.19,220.19,6761.0,188.1056,188.2591,187.8496,187.8496,6761.0
2015-09-17 15:15:00,220.25,220.39,219.92,220.2,5860.0,187.9008,188.0202,187.6193,187.8581,5860.0
2015-09-17 15:20:00,220.02,220.11,218.83,219.35,7961.0,187.7046,187.7814,186.6894,187.133,7961.0
2015-09-17 15:25:00,219.31,219.83,219.25,219.6,7020.0,187.0989,187.5425,187.0477,187.3463,7020.0
2015-09-17 15:30:00,219.6,220.31,219.45,220.31,10734.0,187.3463,187.952,187.2183,187.952,10734.0
2015-09-17 15:35:00,220.13,220.21,219.45,219.72,13112.0,187.7984,187.8667,187.2183,187.4486,13112.0
2015-09-17 15:40:00,219.78,219.78,219.37,219.38,16323.0,187.4998,187.4998,187.1501,187.1586,16323.0
2015-09-17 15:45:00,219.35,219.46,219.01,219.13,14164.0,187.133,187.2268,186.8429,186.9453,14164.0
2015-09-17 15:50:00,219.11,219.19,218.44,218.45,16969.0,186.9282,186.9965,186.3566,186.3652,16969.0
2015-09-17 15:55:00,218.38,218.82,218.16,218.53,28205.0,186.3055,186.6808,186.1178,186.4334,28205.0
2015-09-18 09:30:00,216.24,216.24,215.65,216.04,64514.0,184.4798,184.4798,183.9764,184.3091,64514.0
2015-09-18 09:35:00,216.06,216.17,216.06,216.1,3600.0,184.3262,184.4201,184.3262,184.3603,3600.0
2015-09-18 09:40:00,216.05,216.06,215.27,215.37,10338.0,184.3177,184.3262,183.6522,183.7376,10338.0
2015-09-18 09:45:00,215.56,215.56,214.74,214.93,4695.0,183.8996,183.8996,183.2001,183.3622,4695.0
2015-09-18 09:50:00,215.08,215.47,215.08,215.47,4504.0,183.4901,183.8229,183.4901,183.8229,4504.0
2015-09-18 09:55:00,215.39,215.86,215.19,215.2,10700.0,183.7546,184.1556,183.584,183.5925,10700.0
2015-09-18 10:00:00,215.3,215.77,215.3,215.67,3900.0,183.6778,184.0788,183.6778,183.9935,3900.0
2015-09-18 10:05:00,215.74,215.82,215.53,215.66,6492.0,184.0532,184.1215,183.8741,183.985,6492.0
2015-09-18 10:10:00,215.65,215.89,215.6,215.67,6641.0,183.9764,184.1812,183.9338,183.9935,6641.0
2015-09-18 10:15:00,215.66,215.71,215.33,215.33,4101.0,183.985,184.0276,183.7034,183.7034,4101.0
2015-09-18 10:20:00,215.36,215.36,214.68,214.86,12809.0,183.729,183.729,183.1489,183.3025,12809.0
2015-09-18 10:25:00,214.94,215.6,214.74,215.39,3200.0,183.3707,183.9338,183.2001,183.7546,3200.0
2015-09-18 10:30:00,215.38,215.38,214.96,214.96,800.0,183.7461,183.7461,183.3878,183.3878,800.0
2015-09-18 10:35:00,214.95,215.06,214.45,214.53,3518.0,183.3792,183.4731,182.9527,183.0209,3518.0
2015-09-18 10:40:00,214.42,214.59,214.36,214.36,2600.0,182.9271,183.0721,182.8759,182.8759,2600.0
2015-09-18 10:45:00,214.4,214.74,214.33,214.62,6220.0,182.91,183.2001,182.8503,183.0977,6220.0
2015-09-18 10:50:00,214.61,215.15,214.61,214.86,4500.0,183.0892,183.5499,183.0892,183.3025,4500.0
2015-09-18 10:55:00,214.94,214.94,214.74,214.93,1000.0,183.3707,183.3707,183.2001,183.3622,1000.0
2015-09-18 11:00:00,215.08,215.43,214.96,215.29,4440.0,183.4901,183.7887,183.3878,183.6693,4440.0
2015-09-18 11:05:00,215.34,215.5,215.24,215.24,2534.0,183.712,183.8485,183.6266,183.6266,2534.0
2015-09-18 11:10:00,215.39,215.39,215.22,215.38,2454.0,183.7546,183.7546,183.6096,183.7461,2454.0
2015-09-18 11:15:00,215.44,215.44,214.84,215.0,4175.0,183.7973,183.7973,183.2854,183.4219,4175.0
2015-09-18 11:20:00,215.07,215.34,215.07,215.18,1498.0,183.4816,183.712,183.4816,183.5755,1498.0
2015-09-18 11:25:00,215.36,215.36,215.06,215.09,1322.0,183.729,183.729,183.4731,183.4987,1322.0
2015-09-18 11:30:00,215.0,215.16,214.95,215.04,4318.0,183.4219,183.5584,183.3792,183.456,4318.0
2015-09-18 11:35:00,215.05,215.42,214.93,215.42,2638.0,183.4646,183.7802,183.3622,183.7802,2638.0
2015-09-18 11:40:00,215.51,215.54,215.23,215.5,4904.0,183.857,183.8826,183.6181,183.8485,4904.0
2015-09-18 11:45:00,215.52,215.85,215.51,215.79,5400.0,183.8655,184.1471,183.857,184.0959,5400.0
2015-09-18 11:50:00,215.78,215.96,215.74,215.95,8780.0,184.0873,184.2409,184.0532,184.2324,8780.0
2015-09-18 11:55:00,215.83,215.93,215.74,215.8,2900.0,184.13,184.2153,184.0532,184.1044,2900.0
2015-09-18 12:00:00,215.87,215.87,215.53,215.53,4488.0,184.1641,184.1641,183.8741,183.8741,4488.0
2015-09-18 12:05:00,215.52,215.82,215.52,215.72,5255.0,183.8655,184.1215,183.8655,184.0361,5255.0
2015-09-18 12:10:00,215.71,215.81,215.6,215.63,3700.0,184.0276,184.1129,183.9338,183.9594,3700.0
2015-09-18 12:15:00,215.59,215.97,215.59,215.95,3000.0,183.9252,184.2494,183.9252,184.2324,3000.0
2015-09-18 12:20:00,215.87,215.87,215.64,215.64,3301.0,184.1641,184.1641,183.9679,183.9679,3301.0
2015-09-18 12:25:00,215.64,215.98,215.63,215.98,2400.0,183.9679,184.258,183.9594,184.258,2400.0
2015-09-18 12:30:00,215.97,215.99,215.73,215.96,2894.0,184.2494,184.2665,184.0447,184.2409,2894.0
2015-09-18 12:35:00,215.96,216.25,215.93,216.21,9769.0,184.2409,184.4883,184.2153,184.4542,9769.0
2015-09-18 12:40:00,216.25,216.25,215.77,215.94,5120.0,184.4883,184.4883,184.0788,184.2238,5120.0
2015-09-18 12:45:00,215.95,216.09,215.82,216.09,1500.0,184.2324,184.3518,184.1215,184.3518,1500.0
2015-09-18 12:50:00,216.22,216.35,216.02,216.22,4151.0,184.4627,184.5736,184.2921,184.4627,4151.0
2015-09-18 12:55:00,216.21,216.3,215.8,215.83,5321.0,184.4542,184.531,184.1044,184.13,5321.0
2015-09-18 13:00:00,215.82,216.16,215.79,216.08,3201.0,184.1215,184.4115,184.0959,184.3433,3201.0
2015-09-18 13:05:00,216.03,216.12,215.82,216.12,3761.0,184.3006,184.3774,184.1215,184.3774,3761.0
2015-09-18 13:10:00,216.09,216.29,216.03,216.14,7300.0,184.3518,184.5224,184.3006,184.3945,7300.0
2015-09-18 13:15:00,216.18,216.39,216.06,216.39,3421.0,184.4286,184.6077,184.3262,184.6077,3421.0
2015-09-18 13:20:00,216.33,216.33,216.0,216.09,3500.0,184.5566,184.5566,184.275,184.3518,3500.0
2015-09-18 13:25:00,216.05,216.38,216.0,216.38,2400.0,184.3177,184.5992,184.275,184.5992,2400.0
2015-09-18 13:30:00,216.38,216.47,216.14,216.31,3900.0,184.5992,184.676,184.3945,184.5395,3900.0
2015-09-18 13:35:00,216.3,216.3,215.94,215.98,3491.0,184.531,184.531,184.2238,184.258,3491.0
2015-09-18 13:40:00,215.99,216.24,215.98,216.16,1800.0,184.2665,184.4798,184.258,184.4115,1800.0
2015-09-18 13:45:00,216.17,216.17,215.75,215.76,4300.0,184.4201,184.4201,184.0617,184.0703,4300.0
2015-09-18 13:50:00,215.71,215.83,215.56,215.64,4168.0,184.0276,184.13,183.8996,183.9679,4168.0
2015-09-18 13:55:00,215.51,215.55,215.19,215.46,3001.0,183.857,183.8911,183.584,183.8143,3001.0
2015-09-18 14:00:00,215.23,215.71,215.23,215.7,3500.0,183.6181,184.0276,183.6181,184.0191,3500.0
2015-09-18 14:05:00,215.63,215.82,215.35,215.53,4650.0,183.9594,184.1215,183.7205,183.8741,4650.0
2015-09-18 14:10:00,215.41,215.73,215.27,215.72,6800.0,183.7717,184.0447,183.6522,184.0361,6800.0
2015-09-18 14:15:00,215.77,215.87,215.48,215.56,5100.0,184.0788,184.1641,183.8314,183.8996,5100.0
2015-09-18 14:20:00,215.63,215.88,215.55,215.88,5148.0,183.9594,184.1726,183.8911,184.1726,5148.0
2015-09-18 14:25:00,215.81,215.97,215.5,215.69,7239.0,184.1129,184.2494,183.8485,184.0106,7239.0
2015-09-18 14:30:00,215.7,215.83,215.59,215.75,3800.0,184.0191,184.13,183.9252,184.0617,3800.0
2015-09-18 14:35:00,215.84,215.84,215.31,215.5,6315.0,184.1385,184.1385,183.6864,183.8485,6315.0
2015-09-18 14:40:00,215.72,215.92,215.35,215.35,13254.0,184.0361,184.2068,183.7205,183.7205,13254.0
2015-09-18 14:45:00,215.37,215.49,214.93,214.93,7979.0,183.7376,183.8399,183.3622,183.3622,7979.0
2015-09-18 14:50:00,214.93,215.01,214.64,214.78,7346.0,183.3622,183.4304,183.1148,183.2342,7346.0
2015-09-18 14:55:00,214.78,215.32,214.78,215.31,5995.0,183.2342,183.6949,183.2342,183.6864,5995.0
2015-09-18 15:00:00,215.34,215.57,214.62,214.68,7065.0,183.712,183.9082,183.0977,183.1489,7065.0
2015-09-18 15:05:00,214.77,214.86,214.46,214.46,6100.0,183.2257,183.3025,182.9612,182.9612,6100.0
2015-09-18 15:10:00,214.47,215.18,214.42,214.89,10100.0,182.9697,183.5755,182.9271,183.3281,10100.0
2015-09-18 15:15:00,214.96,215.01,214.41,214.68,4900.0,183.3878,183.4304,182.9186,183.1489,4900.0
2015-09-18 15:20:00,214.74,214.74,214.33,214.68,9700.0,183.2001,183.2001,182.8503,183.1489,9700.0
2015-09-18 15:25:00,214.77,214.77,214.25,214.52,14504.0,183.2257,183.2257,182.7821,183.0124,14504.0
2015-09-18 15:30:00,214.54,214.66,214.37,214.48,10600.0,183.0295,183.1318,182.8844,182.9783,10600.0
2015-09-18 15:35:00,214.42,214.57,214.38,214.57,9376.0,182.9271,183.0551,182.893,183.0551,9376.0
2015-09-18 15:40:00,214.57,214.59,214.38,214.38,15131.0,183.0551,183.0721,182.893,182.893,15131.0
2015-09-18 15:45:00,214.29,214.44,214.11,214.24,17850.0,182.8162,182.9441,182.6626,182.7735,17850.0
2015-09-18 15:50:00,214.22,214.48,214.1,214.24,16961.0,182.7565,182.9783,182.6541,182.7735,16961.0
2015-09-18 15:55:00,214.23,214.3,213.94,214.26,39780.0,182.765,182.8247,182.5176,182.7906,39780.0
2015-09-21 09:30:00,214.29,214.83,213.38,213.4,11429.0,182.8162,183.2769,182.0398,182.0569,11429.0
2015-09-21 09:35:00,213.32,214.88,213.32,213.94,6020.0,181.9886,183.3195,181.9886,182.5176,6020.0
2015-09-21 09:40:00,214.34,214.71,213.65,214.25,9600.0,182.8588,183.1745,182.2702,182.7821,9600.0
2015-09-21 09:45:00,214.34,215.9,214.34,215.72,3800.0,182.8588,184.1897,182.8588,184.0361,3800.0
2015-09-21 09:50:00,215.71,216.0,215.48,215.54,6925.0,184.0276,184.275,183.8314,183.8826,6925.0
2015-09-21 09:55:00,215.97,215.97,215.17,215.17,6005.0,184.2494,184.2494,183.5669,183.5669,6005.0
2015-09-21 10:00:00,214.87,215.53,214.86,214.96,6302.0,183.311,183.8741,183.3025,183.3878,6302.0
2015-09-21 10:05:00,214.97,215.12,214.84,214.86,5700.0,183.3963,183.5243,183.2854,183.3025,5700.0
2015-09-21 10:10:00,214.99,215.53,214.89,214.89,11347.0,183.4134,183.8741,183.3281,183.3281,11347.0
2015-09-21 10:15:00,214.99,215.21,214.95,215.0,11900.0,183.4134,183.6011,183.3792,183.4219,11900.0
2015-09-21 10:20:00,215.03,215.23,214.93,215.19,4600.0,183.4475,183.6181,183.3622,183.584,4600.0
2015-09-21 10:25:00,215.36,215.48,214.87,214.87,3659.0,183.729,183.8314,183.311,183.311,3659.0
2015-09-21 10:30:00,214.91,215.36,214.83,215.36,4300.0,183.3451,183.729,183.2769,183.729,4300.0
2015-09-21 10:35:00,215.37,215.88,215.28,215.34,7200.0,183.7376,184.1726,183.6608,183.712,7200.0
2015-09-21 10:40:00,215.33,215.8,215.33,215.8,2966.0,183.7034,184.1044,183.7034,184.1044,2966.0
2015-09-21 10:45:00,215.6,215.61,215.1,215.1,4156.0,183.9338,183.9423,183.5072,183.5072,4156.0
2015-09-21 10:50:00,215.1,215.48,215.1,215.33,6300.0,183.5072,183.8314,183.5072,183.7034,6300.0
2015-09-21 10:55:00,215.34,215.56,215.02,215.41,10932.0,183.712,183.8996,183.439,183.7717,10932.0
2015-09-21 11:00:00,215.45,215.45,215.17,215.21,2200.0,183.8058,183.8058,183.5669,183.6011,2200.0
2015-09-21 11:05:00,215.21,215.42,215.13,215.26,7368.0,183.6011,183.7802,183.5328,183.6437,7368.0
2015-09-21 11:10:00,215.24,215.29,214.99,215.12,14671.0,183.6266,183.6693,183.4134,183.5243,14671.0
2015-09-21 11:15:00,215.12,215.22,214.85,215.19,11634.0,183.5243,183.6096,183.2939,183.584,11634.0
2015-09-21 11:20:00,215.19,215.19,214.69,214.74,7812.0,183.584,183.584,183.1574,183.2001,7812.0
2015-09-21 11:25:00,214.78,214.85,214.41,214.41,7015.0,183.2342,183.2939,182.9186,182.9186,7015.0
2015-09-21 11:30:00,214.32,214.42,213.84,213.88,4188.0,182.8418,182.9271,182.4323,182.4664,4188.0
2015-09-21 11:35:00,213.83,213.86,213.5,213.59,5866.0,182.4237,182.4493,182.1422,182.219,5866.0
2015-09-21 11:40:00,213.46,213.79,213.43,213.72,9972.0,182.1081,182.3896,182.0825,182.3299,9972.0
2015-09-21 11:45:00,213.8,213.95,213.79,213.89,3901.0,182.3981,182.5261,182.3896,182.4749,3901.0
2015-09-21 11:50:00,213.88,214.19,213.88,214.11,6686.0,182.4664,182.7309,182.4664,182.6626,6686.0
2015-09-21 11:55:00,214.06,214.06,213.94,213.97,1400.0,182.62,182.62,182.5176,182.5432,1400.0
2015-09-21 12:00:00,214.07,214.12,213.75,213.75,5400.0,182.6285,182.6711,182.3555,182.3555,5400.0
2015-09-21 12:05:00,213.73,213.99,213.64,213.76,4936.0,182.3384,182.5602,182.2616,182.364,4936.0
2015-09-21 12:10:00,213.67,213.89,213.66,213.72,2600.0,182.2872,182.4749,182.2787,182.3299,2600.0
2015-09-21 12:15:00,213.9,214.02,213.79,213.79,11167.0,182.4835,182.5858,182.3896,182.3896,11167.0
2015-09-21 12:20:00,213.84,214.15,213.83,213.99,8726.0,182.4323,182.6967,182.4237,182.5602,8726.0
2015-09-21 12:25:00,214.01,214.16,214.0,214.0,600.0,182.5773,182.7053,182.5688,182.5688,600.0
2015-09-21 12:30:00,214.09,214.13,213.83,213.93,2902.0,182.6456,182.6797,182.4237,182.5091,2902.0
2015-09-21 12:35:00,213.93,214.22,213.82,214.22,3001.0,182.5091,182.7565,182.4152,182.7565,3001.0
2015-09-21 12:40:00,214.07,214.24,214.04,214.21,1500.0,182.6285,182.7735,182.6029,182.7479,1500.0
2015-09-21 12:45:00,214.18,214.23,213.96,213.96,500.0,182.7223,182.765,182.5346,182.5346,500.0
2015-09-21 12:50:00,214.08,214.08,213.27,213.5,5756.0,182.637,182.637,181.946,182.1422,5756.0
2015-09-21 12:55:00,213.26,213.57,213.26,213.45,1500.0,181.9375,182.2019,181.9375,182.0996,1500.0
2015-09-21 13:00:00,213.3,213.61,213.28,213.53,3800.0,181.9716,182.2361,181.9545,182.1678,3800.0
2015-09-21 13:05:00,213.65,213.65,213.65,213.65,100.0,182.2702,182.2702,182.2702,182.2702,100.0
2015-09-21 13:10:00,213.5,213.56,213.37,213.5,2400.0,182.1422,182.1934,182.0313,182.1422,2400.0
2015-09-21 13:15:00,213.62,213.83,213.57,213.83,1831.0,182.2446,182.4237,182.2019,182.4237,1831.0
2015-09-21 13:20:00,213.83,214.05,213.59,213.94,9401.0,182.4237,182.6114,182.219,182.5176,9401.0
2015-09-21 13:25:00,214.0,214.0,213.8,213.81,1900.0,182.5688,182.5688,182.3981,182.4067,1900.0
2015-09-21 13:30:00,213.59,213.73,213.58,213.58,800.0,182.219,182.3384,182.2105,182.2105,800.0
2015-09-21 13:35:00,213.43,213.87,213.43,213.87,3516.0,182.0825,182.4579,182.0825,182.4579,3516.0
2015-09-21 13:40:00,213.79,214.0,213.77,214.0,2125.0,182.3896,182.5688,182.3726,182.5688,2125.0
2015-09-21 13:45:00,214.0,214.0,213.73,213.9,3744.0,182.5688,182.5688,182.3384,182.4835,3744.0
2015-09-21 13:50:00,213.7,213.75,213.63,213.75,800.0,182.3128,182.3555,182.2531,182.3555,800.0
2015-09-21 13:55:00,213.63,213.63,213.42,213.44,2300.0,182.2531,182.2531,182.074,182.091,2300.0
2015-09-21 14:00:00,213.44,213.79,213.44,213.67,2562.0,182.091,182.3896,182.091,182.2872,2562.0
2015-09-21 14:05:00,213.66,213.93,213.66,213.92,2412.0,182.2787,182.5091,182.2787,182.5005,2412.0
2015-09-21 14:10:00,213.83,213.84,213.68,213.78,2040.0,182.4237,182.4323,182.2958,182.3811,2040.0
2015-09-21 14:15:00,213.8,213.92,213.74,213.83,3300.0,182.3981,182.5005,182.347,182.4237,3300.0
2015-09-21 14:20:00,213.69,213.95,213.69,213.83,4458.0,182.3043,182.5261,182.3043,182.4237,4458.0
2015-09-21 14:25:00,213.91,213.92,213.74,213.78,4090.0,182.492,182.5005,182.347,182.3811,4090.0
2015-09-21 14:30:00,213.69,213.95,213.63,213.95,3843.0,182.3043,182.5261,182.2531,182.5261,3843.0
2015-09-21 14:35:00,213.95,214.02,213.73,213.83,4852.0,182.5261,182.5858,182.3384,182.4237,4852.0
2015-09-21 14:40:00,213.83,213.92,213.78,213.92,2923.0,182.4237,182.5005,182.3811,182.5005,2923.0
2015-09-21 14:45:00,213.8,214.01,213.75,214.0,3989.0,182.3981,182.5773,182.3555,182.5688,3989.0
2015-09-21 14:50:00,214.15,214.48,214.13,214.48,3600.0,182.6967,182.9783,182.6797,182.9783,3600.0
2015-09-21 14:55:00,214.39,214.51,214.31,214.35,4641.0,182.9015,183.0039,182.8332,182.8674,4641.0
2015-09-21 15:00:00,214.34,214.42,214.22,214.31,5113.0,182.8588,182.9271,182.7565,182.8332,5113.0
2015-09-21 15:05:00,214.31,214.56,214.3,214.55,2500.0,182.8332,183.0465,182.8247,183.038,2500.0
2015-09-21 15:10:00,214.65,214.65,214.1,214.18,9468.0,183.1233,183.1233,182.6541,182.7223,9468.0
2015-09-21 15:15:00,214.12,214.26,214.08,214.25,3818.0,182.6711,182.7906,182.637,182.7821,3818.0
2015-09-21 15:20:00,214.26,214.32,214.07,214.07,5650.0,182.7906,182.8418,182.6285,182.6285,5650.0
2015-09-21 15:25:00,214.04,214.37,214.04,214.34,6000.0,182.6029,182.8844,182.6029,182.8588,6000.0
2015-09-21 15:30:00,214.37,214.44,213.8,213.88,6367.0,182.8844,182.9441,182.3981,182.4664,6367.0
2015-09-21 15:35:00,213.83,213.9,213.54,213.65,7331.0,182.4237,182.4835,182.1763,182.2702,7331.0
2015-09-21 15:40:00,213.7,213.9,213.63,213.82,11052.0,182.3128,182.4835,182.2531,182.4152,11052.0
2015-09-21 15:45:00,213.86,214.17,213.79,214.08,10607.0,182.4493,182.7138,182.3896,182.637,10607.0
2015-09-21 15:50:00,214.07,214.13,213.86,213.9,10257.0,182.6285,182.6797,182.4493,182.4835,10257.0
2015-09-21 15:55:00,213.9,214.26,213.9,214.18,23616.0,182.4835,182.7906,182.4835,182.7223,23616.0
2015-09-22 09:30:00,211.86,211.86,210.71,211.02,4037.0,180.7431,180.7431,179.762,180.0265,4037.0
2015-09-22 09:35:00,211.21,212.02,211.16,211.83,4907.0,180.1886,180.8796,180.1459,180.7175,4907.0
2015-09-22 09:40:00,211.84,212.45,211.84,212.39,1600.0,180.726,181.2464,180.726,181.1952,1600.0
2015-09-22 09:45:00,212.73,213.17,212.65,212.93,6920.0,181.4853,181.8607,181.4171,181.6559,6920.0
2015-09-22 09:50:00,212.71,213.24,212.65,212.96,7102.0,181.4682,181.9204,181.4171,181.6815,7102.0
2015-09-22 09:55:00,212.93,213.58,212.8,213.44,2350.0,181.6559,182.2105,181.545,182.091,2350.0
2015-09-22 10:00:00,213.62,214.01,213.39,213.87,43140.0,182.2446,182.5773,182.0484,182.4579,43140.0
2015-09-22 10:05:00,213.89,213.97,213.31,213.55,13209.0,182.4749,182.5432,181.9801,182.1849,13209.0
2015-09-22 10:10:00,213.63,213.88,213.45,213.7,5248.0,182.2531,182.4664,182.0996,182.3128,5248.0
2015-09-22 10:15:00,213.66,213.74,213.4,213.44,3312.0,182.2787,182.347,182.0569,182.091,3312.0
2015-09-22 10:20:00,213.44,213.44,213.09,213.24,3041.0,182.091,182.091,181.7924,181.9204,3041.0
2015-09-22 10:25:00,213.2,213.21,212.87,212.95,2800.0,181.8863,181.8948,181.6047,181.673,2800.0
2015-09-22 10:30:00,213.0,213.0,212.63,212.68,4882.0,181.7156,181.7156,181.4,181.4426,4882.0
2015-09-22 10:35:00,212.77,212.77,212.15,212.41,7937.0,181.5194,181.5194,180.9905,181.2123,7937.0
2015-09-22 10:40:00,212.4,212.76,212.39,212.61,6498.0,181.2038,181.5109,181.1952,181.3829,6498.0
2015-09-22 10:45:00,212.7,212.7,212.41,212.6,5050.0,181.4597,181.4597,181.2123,181.3744,5050.0
2015-09-22 10:50:00,212.72,212.77,212.34,212.68,10419.0,181.4768,181.5194,181.1526,181.4426,10419.0
2015-09-22 10:55:00,212.78,212.86,212.59,212.72,1800.0,181.528,181.5962,181.3659,181.4768,1800.0
2015-09-22 11:00:00,212.4,212.68,212.4,212.68,2200.0,181.2038,181.4426,181.2038,181.4426,2200.0
2015-09-22 11:05:00,212.66,212.76,212.61,212.75,2715.0,181.4256,181.5109,181.3829,181.5024,2715.0
2015-09-22 11:10:00,212.75,213.13,212.75,212.75,5000.0,181.5024,181.8266,181.5024,181.5024,5000.0
2015-09-22 11:15:00,212.75,212.96,212.74,212.96,1683.0,181.5024,181.6815,181.4938,181.6815,1683.0
2015-09-22 11:20:00,212.96,212.99,212.6,212.75,7193.0,181.6815,181.7071,181.3744,181.5024,7193.0
2015-09-22 11:25:00,212.83,212.85,212.62,212.62,2000.0,181.5706,181.5877,181.3915,181.3915,2000.0
2015-09-22 11:30:00,212.62,212.75,212.4,212.4,6370.0,181.3915,181.5024,181.2038,181.2038,6370.0
2015-09-22 11:35:00,212.27,212.31,212.05,212.05,1900.0,181.0929,181.127,180.9052,180.9052,1900.0
2015-09-22 11:40:00,212.07,212.19,211.93,211.93,4371.0,180.9222,181.0246,180.8028,180.8028,4371.0
2015-09-22 11:45:00,211.88,212.16,211.87,212.14,3210.0,180.7601,180.999,180.7516,180.982,3210.0
2015-09-22 11:50:00,212.09,212.28,212.04,212.27,2900.0,180.9393,181.1014,180.8966,181.0929,2900.0
2015-09-22 11:55:00,212.28,212.28,211.88,211.91,3174.0,181.1014,181.1014,180.7601,180.7857,3174.0
2015-09-22 12:00:00,211.85,211.89,211.71,211.89,1950.0,180.7346,180.7687,180.6151,180.7687,1950.0
2015-09-22 12:05:00,211.96,212.45,211.96,212.28,4945.0,180.8284,181.2464,180.8284,181.1014,4945.0
2015-09-22 12:10:00,212.18,212.38,212.15,212.15,2048.0,181.0161,181.1867,180.9905,180.9905,2048.0
2015-09-22 12:15:00,212.13,212.26,211.91,212.25,4150.0,180.9734,181.0843,180.7857,181.0758,4150.0
2015-09-22 12:20:00,212.13,212.34,212.12,212.34,1500.0,180.9734,181.1526,180.9649,181.1526,1500.0
2015-09-22 12:25:00,212.25,212.25,211.71,212.02,2385.0,181.0758,181.0758,180.6151,180.8796,2385.0
2015-09-22 12:30:00,212.03,212.11,212.03,212.11,500.0,180.8881,180.9564,180.8881,180.9564,500.0
2015-09-22 12:35:00,212.11,212.53,212.11,212.5,2203.0,180.9564,181.3147,180.9564,181.2891,2203.0
2015-09-22 12:40:00,212.49,212.49,212.31,212.36,1301.0,181.2806,181.2806,181.127,181.1696,1301.0
2015-09-22 12:45:00,212.26,212.26,211.95,211.95,1600.0,181.0843,181.0843,180.8199,180.8199,1600.0
2015-09-22 12:50:00,211.85,211.97,211.7,211.75,1173.0,180.7346,180.8369,180.6066,180.6492,1173.0
2015-09-22 12:55:00,211.74,212.04,211.73,212.0,3521.0,180.6407,180.8966,180.6322,180.8625,3521.0
2015-09-22 13:00:00,211.96,212.39,211.96,212.33,2960.0,180.8284,181.1952,180.8284,181.1441,2960.0
2015-09-22 13:05:00,212.24,212.24,211.83,211.83,2700.0,181.0673,181.0673,180.7175,180.7175,2700.0
2015-09-22 13:10:00,211.95,212.15,211.95,211.96,1900.0,180.8199,180.9905,180.8199,180.8284,1900.0
2015-09-22 13:15:00,211.96,212.13,211.94,212.08,1000.0,180.8284,180.9734,180.8113,180.9308,1000.0
2015-09-22 13:20:00,212.08,212.08,211.79,211.91,2200.0,180.9308,180.9308,180.6834,180.7857,2200.0
2015-09-22 13:25:00,211.87,211.87,211.75,211.76,2018.0,180.7516,180.7516,180.6492,180.6578,2018.0
2015-09-22 13:30:00,211.85,212.01,211.85,211.95,600.0,180.7346,180.8711,180.7346,180.8199,600.0
2015-09-22 13:35:00,211.83,212.2,211.82,211.99,12458.0,180.7175,181.0331,180.709,180.854,12458.0
2015-09-22 13:40:00,212.05,212.06,211.84,211.84,4968.0,180.9052,180.9137,180.726,180.726,4968.0
2015-09-22 13:45:00,211.91,211.91,211.64,211.72,2000.0,180.7857,180.7857,180.5554,180.6236,2000.0
2015-09-22 13:50:00,211.6,211.6,211.39,211.57,2944.0,180.5213,180.5213,180.3421,180.4957,2944.0
2015-09-22 13:55:00,211.65,211.76,211.64,211.69,2900.0,180.5639,180.6578,180.5554,180.5981,2900.0
2015-09-22 14:00:00,211.61,211.63,211.36,211.63,5830.0,180.5298,180.5469,180.3165,180.5469,5830.0
2015-09-22 14:05:00,211.68,211.89,211.67,211.79,6526.0,180.5895,180.7687,180.581,180.6834,6526.0
2015-09-22 14:10:00,211.53,211.63,211.36,211.39,2646.0,180.4616,180.5469,180.3165,180.3421,2646.0
2015-09-22 14:15:00,211.7,211.75,211.6,211.72,2500.0,180.6066,180.6492,180.5213,180.6236,2500.0
2015-09-22 14:20:00,211.92,212.11,211.87,211.87,2100.0,180.7943,180.9564,180.7516,180.7516,2100.0
2015-09-22 14:25:00,211.99,212.12,211.93,212.06,5900.0,180.854,180.9649,180.8028,180.9137,5900.0
2015-09-22 14:30:00,212.22,212.49,212.13,212.35,2889.0,181.0502,181.2806,180.9734,181.1611,2889.0
2015-09-22 14:35:00,212.31,212.41,212.14,212.31,4778.0,181.127,181.2123,180.982,181.127,4778.0
2015-09-22 14:40:00,212.23,212.23,212.06,212.09,3380.0,181.0587,181.0587,180.9137,180.9393,3380.0
2015-09-22 14:45:00,212.18,212.18,211.73,211.97,8357.0,181.0161,181.0161,180.6322,180.8369,8357.0
2015-09-22 14:50:00,211.98,212.04,211.93,212.04,2812.0,180.8455,180.8966,180.8028,180.8966,2812.0
2015-09-22 14:55:00,211.97,212.18,211.91,212.05,12715.0,180.8369,181.0161,180.7857,180.9052,12715.0
2015-09-22 15:00:00,212.05,212.14,211.98,212.07,3405.0,180.9052,180.982,180.8455,180.9222,3405.0
2015-09-22 15:05:00,212.13,212.14,211.86,211.86,4100.0,180.9734,180.982,180.7431,180.7431,4100.0
2015-09-22 15:10:00,211.99,212.09,211.85,212.02,4365.0,180.854,180.9393,180.7346,180.8796,4365.0
2015-09-22 15:15:00,212.11,212.22,211.91,212.0,6900.0,180.9564,181.0502,180.7857,180.8625,6900.0
2015-09-22 15:20:00,212.01,212.23,211.77,212.03,11833.0,180.8711,181.0587,180.6663,180.8881,11833.0
2015-09-22 15:25:00,212.04,212.16,211.91,212.15,14663.0,180.8966,180.999,180.7857,180.9905,14663.0
2015-09-22 15:30:00,212.15,212.35,212.03,212.35,9451.0,180.9905,181.1611,180.8881,181.1611,9451.0
2015-09-22 15:35:00,212.41,212.56,212.33,212.55,7107.0,181.2123,181.3403,181.1441,181.3317,7107.0
2015-09-22 15:40:00,212.63,212.82,212.63,212.67,4639.0,181.4,181.5621,181.4,181.4341,4639.0
2015-09-22 15:45:00,212.77,212.84,212.55,212.83,9191.0,181.5194,181.5791,181.3317,181.5706,9191.0
2015-09-22 15:50:00,212.69,212.72,212.51,212.7,6100.0,181.4512,181.4768,181.2976,181.4597,6100.0
2015-09-22 15:55:00,212.69,212.93,212.5,212.58,17386.0,181.4512,181.6559,181.2891,181.3573,17386.0
2015-09-23 09:30:00,212.79,213.34,212.79,213.0,3563.0,181.5365,182.0057,181.5365,181.7156,3563.0
2015-09-23 09:35:00,213.59,213.59,212.7,212.7,3300.0,182.219,182.219,181.4597,181.4597,3300.0
2015-09-23 09:40:00,212.61,212.66,212.33,212.53,910.0,181.3829,181.4256,181.1441,181.3147,910.0
2015-09-23 09:45:00,212.5,212.82,212.5,212.68,4269.0,181.2891,181.5621,181.2891,181.4426,4269.0
2015-09-23 09:50:00,212.5,213.19,212.47,213.02,6929.0,181.2891,181.8777,181.2635,181.7327,6929.0
2015-09-23 09:55:00,213.0,213.69,213.0,213.28,5447.0,181.7156,182.3043,181.7156,181.9545,5447.0
2015-09-23 10:00:00,213.21,213.74,212.84,213.5,4102.0,181.8948,182.347,181.5791,182.1422,4102.0
2015-09-23 10:05:00,213.74,213.75,212.94,212.94,4525.0,182.347,182.3555,181.6645,181.6645,4525.0
2015-09-23 10:10:00,212.98,213.12,212.75,212.89,2125.0,181.6986,181.818,181.5024,181.6218,2125.0
2015-09-23 10:15:00,212.69,212.81,212.41,212.6,6255.0,181.4512,181.5536,181.2123,181.3744,6255.0
2015-09-23 10:20:00,212.62,212.62,212.25,212.35,3500.0,181.3915,181.3915,181.0758,181.1611,3500.0
2015-09-23 10:25:00,212.33,212.38,211.97,212.28,5100.0,181.1441,181.1867,180.8369,181.1014,5100.0
2015-09-23 10:30:00,212.32,212.35,212.08,212.25,3894.0,181.1355,181.1611,180.9308,181.0758,3894.0
2015-09-23 10:35:00,212.41,212.45,211.81,211.97,5442.0,181.2123,181.2464,180.7004,180.8369,5442.0
2015-09-23 10:40:00,212.0,212.16,212.0,212.08,1800.0,180.8625,180.999,180.8625,180.9308,1800.0
2015-09-23 10:45:00,212.25,212.39,212.02,212.11,2774.0,181.0758,181.1952,180.8796,180.9564,2774.0
2015-09-23 10:50:00,212.15,212.45,212.11,212.23,3652.0,180.9905,181.2464,180.9564,181.0587,3652.0
2015-09-23 10:55:00,212.23,212.23,211.71,211.71,9520.0,181.0587,181.0587,180.6151,180.6151,9520.0
2015-09-23 11:00:00,211.73,211.89,211.57,211.58,5100.0,180.6322,180.7687,180.4957,180.5042,5100.0
2015-09-23 11:05:00,211.57,211.57,211.38,211.39,2200.0,180.4957,180.4957,180.3336,180.3421,2200.0
2015-09-23 11:10:00,211.45,211.45,211.06,211.06,2620.0,180.3933,180.3933,180.0606,180.0606,2620.0
2015-09-23 11:15:00,211.01,211.01,210.62,210.71,3215.0,180.0179,180.0179,179.6852,179.762,3215.0
2015-09-23 11:20:00,210.76,210.8,210.34,210.34,2986.0,179.8046,179.8388,179.4463,179.4463,2986.0
2015-09-23 11:25:00,210.31,210.5,210.02,210.23,26896.0,179.4207,179.5828,179.1733,179.3525,26896.0
2015-09-23 11:30:00,210.15,210.18,209.95,210.04,5144.0,179.2842,179.3098,179.1136,179.1904,5144.0
2015-09-23 11:35:00,210.05,210.19,209.96,210.14,5836.0,179.1989,179.3184,179.1221,179.2757,5836.0
2015-09-23 11:40:00,210.1,210.11,209.84,210.06,6200.0,179.2416,179.2501,179.0198,179.2075,6200.0
2015-09-23 11:45:00,210.11,210.4,210.06,210.29,7100.0,179.2501,179.4975,179.2075,179.4037,7100.0
2015-09-23 11:50:00,210.31,210.48,210.02,210.1,4869.0,179.4207,179.5658,179.1733,179.2416,4869.0
2015-09-23 11:55:00,210.08,210.45,210.02,210.26,8531.0,179.2245,179.5402,179.1733,179.3781,8531.0
2015-09-23 12:00:00,210.26,210.27,209.95,209.99,5725.0,179.3781,179.3866,179.1136,179.1477,5725.0
2015-09-23 12:05:00,209.94,210.19,209.94,210.11,3350.0,179.1051,179.3184,179.1051,179.2501,3350.0
2015-09-23 12:10:00,210.1,210.46,210.01,210.18,9889.0,179.2416,179.5487,179.1648,179.3098,9889.0
2015-09-23 12:15:00,210.33,210.46,210.28,210.39,2800.0,179.4378,179.5487,179.3951,179.489,2800.0
2015-09-23 12:20:00,210.38,210.46,210.3,210.42,2250.0,179.4805,179.5487,179.4122,179.5146,2250.0
2015-09-23 12:25:00,210.43,210.57,210.43,210.53,1200.0,179.5231,179.6426,179.5231,179.6084,1200.0
2015-09-23 12:30:00,210.56,210.56,210.11,210.11,2600.0,179.634,179.634,179.2501,179.2501,2600.0
2015-09-23 12:35:00,210.21,210.22,210.07,210.07,1800.0,179.3354,179.344,179.216,179.216,1800.0
2015-09-23 12:40:00,210.09,210.57,210.09,210.54,2100.0,179.2331,179.6426,179.2331,179.617,2100.0
2015-09-23 12:45:00,210.58,210.73,210.5,210.51,10150.0,179.6511,179.7791,179.5828,179.5914,10150.0
2015-09-23 12:50:00,210.48,210.76,210.48,210.7,4400.0,179.5658,179.8046,179.5658,179.7535,4400.0
2015-09-23 12:55:00,210.72,210.87,210.71,210.87,2000.0,179.7705,179.8985,179.762,179.8985,2000.0
2015-09-23 13:00:00,210.91,210.92,210.72,210.79,3814.0,179.9326,179.9411,179.7705,179.8302,3814.0
2015-09-23 13:05:00,210.78,211.09,210.71,210.94,1500.0,179.8217,180.0862,179.762,179.9582,1500.0
2015-09-23 13:10:00,210.96,211.07,210.82,210.83,3750.0,179.9753,180.0691,179.8558,179.8644,3750.0
2015-09-23 13:15:00,210.83,210.86,210.75,210.86,700.0,179.8644,179.89,179.7961,179.89,700.0
2015-09-23 13:20:00,210.92,211.17,210.92,211.13,2210.0,179.9411,180.1544,179.9411,180.1203,2210.0
2015-09-23 13:25:00,211.11,211.11,210.67,210.72,4975.0,180.1032,180.1032,179.7279,179.7705,4975.0
2015-09-23 13:30:00,210.8,211.3,210.8,211.29,7276.0,179.8388,180.2653,179.8388,180.2568,7276.0
2015-09-23 13:35:00,211.29,211.29,211.0,211.21,3400.0,180.2568,180.2568,180.0094,180.1886,3400.0
2015-09-23 13:40:00,211.28,211.49,210.96,211.38,3325.0,180.2483,180.4274,179.9753,180.3336,3325.0
2015-09-23 13:45:00,211.68,211.82,211.64,211.7,2449.0,180.5895,180.709,180.5554,180.6066,2449.0
2015-09-23 13:50:00,211.53,211.72,211.53,211.67,1400.0,180.4616,180.6236,180.4616,180.581,1400.0
2015-09-23 13:55:00,211.67,211.88,211.59,211.59,3575.0,180.581,180.7601,180.5127,180.5127,3575.0
2015-09-23 14:00:00,211.72,211.87,211.59,211.75,8441.0,180.6236,180.7516,180.5127,180.6492,8441.0
2015-09-23 14:05:00,211.7,212.19,211.69,211.75,8652.0,180.6066,181.0246,180.5981,180.6492,8652.0
2015-09-23 14:10:00,211.79,212.13,211.79,212.13,2100.0,180.6834,180.9734,180.6834,180.9734,2100.0
2015-09-23 14:15:00,212.17,212.42,212.02,212.02,14427.0,181.0076,181.2208,180.8796,180.8796,14427.0
2015-09-23 14:20:00,211.93,211.94,211.25,211.29,30746.0,180.8028,180.8113,180.2227,180.2568,30746.0
2015-09-23 14:25:00,211.31,211.72,211.31,211.7,3528.0,180.2739,180.6236,180.2739,180.6066,3528.0
2015-09-23 14:30:00,211.6,212.12,211.6,212.08,3800.0,180.5213,180.9649,180.5213,180.9308,3800.0
2015-09-23 14:35:00,212.03,212.03,211.46,211.5,3585.0,180.8881,180.8881,180.4018,180.436,3585.0
2015-09-23 14:40:00,211.51,211.76,211.36,211.75,3240.0,180.4445,180.6578,180.3165,180.6492,3240.0
2015-09-23 14:45:00,211.76,211.76,211.6,211.65,3358.0,180.6578,180.6578,180.5213,180.5639,3358.0
2015-09-23 14:50:00,211.64,211.83,211.45,211.64,4597.0,180.5554,180.7175,180.3933,180.5554,4597.0
2015-09-23 14:55:00,211.71,211.76,211.51,211.55,2900.0,180.6151,180.6578,180.4445,180.4786,2900.0
2015-09-23 15:00:00,211.42,211.85,211.42,211.72,5826.0,180.3677,180.7346,180.3677,180.6236,5826.0
2015-09-23 15:05:00,211.43,211.62,211.41,211.41,1100.0,180.3762,180.5383,180.3592,180.3592,1100.0
2015-09-23 15:10:00,211.51,211.51,210.79,210.81,23365.0,180.4445,180.4445,179.8302,179.8473,23365.0
2015-09-23 15:15:00,210.7,211.11,210.58,211.05,7340.0,179.7535,180.1032,179.6511,180.0521,7340.0
2015-09-23 15:20:00,211.05,211.17,210.74,210.78,3800.0,180.0521,180.1544,179.7876,179.8217,3800.0
2015-09-23 15:25:00,210.71,211.02,210.71,210.96,4000.0,179.762,180.0265,179.762,179.9753,4000.0
2015-09-23 15:30:00,211.11,211.16,210.76,210.95,2900.0,180.1032,180.1459,179.8046,179.9667,2900.0
2015-09-23 15:35:00,210.87,211.15,210.87,211.15,8897.0,179.8985,180.1374,179.8985,180.1374,8897.0
2015-09-23 15:40:00,211.26,211.26,211.05,211.07,8979.0,180.2312,180.2312,180.0521,180.0691,8979.0
2015-09-23 15:45:00,211.12,211.28,211.0,211.0,8395.0,180.1118,180.2483,180.0094,180.0094,8395.0
2015-09-23 15:50:00,210.97,211.19,210.85,211.0,10586.0,179.9838,180.1715,179.8814,180.0094,10586.0
2015-09-23 15:55:00,210.9,211.16,210.82,210.83,14563.0,179.9241,180.1459,179.8558,179.8644,14563.0
2015-09-24 09:30:00,208.55,209.6,208.1,209.58,8543.0,177.9192,178.815,177.5353,178.798,8543.0
2015-09-24 09:35:00,209.47,209.48,208.59,208.93,8217.0,178.7041,178.7126,177.9534,178.2434,8217.0
2015-09-24 09:40:00,208.93,209.33,208.92,209.14,3637.0,178.2434,178.5847,178.2349,178.4226,3637.0
2015-09-24 09:45:00,209.21,209.27,208.88,209.04,5900.0,178.4823,178.5335,178.2008,178.3373,5900.0
2015-09-24 09:50:00,208.94,209.27,208.84,209.2,6778.0,178.252,178.5335,178.1666,178.4738,6778.0
2015-09-24 09:55:00,209.19,209.23,208.82,209.01,12756.0,178.4652,178.4994,178.1496,178.3117,12756.0
2015-09-24 10:00:00,209.06,209.42,208.89,209.0,3980.0,178.3543,178.6615,178.2093,178.3031,3980.0
2015-09-24 10:05:00,209.0,209.46,209.0,209.28,4757.0,178.3031,178.6956,178.3031,178.542,4757.0
2015-09-24 10:10:00,209.38,209.38,209.12,209.12,3766.0,178.6273,178.6273,178.4055,178.4055,3766.0
2015-09-24 10:15:00,209.25,209.5,209.18,209.18,4672.0,178.5164,178.7297,178.4567,178.4567,4672.0
2015-09-24 10:20:00,209.42,209.43,209.0,209.05,3883.0,178.6615,178.67,178.3031,178.3458,3883.0
2015-09-24 10:25:00,209.17,209.31,209.09,209.27,2900.0,178.4482,178.5676,178.3799,178.5335,2900.0
2015-09-24 10:30:00,209.27,209.73,209.27,209.55,8646.0,178.5335,178.9259,178.5335,178.7724,8646.0
2015-09-24 10:35:00,209.56,209.56,208.68,208.79,9044.0,178.7809,178.7809,178.0301,178.124,9044.0
2015-09-24 10:40:00,208.97,208.97,208.97,208.97,100.0,178.2776,178.2776,178.2776,178.2776,100.0
2015-09-24 10:45:00,208.75,209.14,208.75,209.04,3000.0,178.0899,178.4226,178.0899,178.3373,3000.0
2015-09-24 10:50:00,209.09,209.09,208.55,208.7,3508.0,178.3799,178.3799,177.9192,178.0472,3508.0
2015-09-24 10:55:00,208.73,209.01,208.65,208.75,2300.0,178.0728,178.3117,178.0046,178.0899,2300.0
2015-09-24 11:00:00,208.69,208.92,208.65,208.65,1700.0,178.0387,178.2349,178.0046,178.0046,1700.0
2015-09-24 11:05:00,208.74,208.94,208.74,208.87,1833.0,178.0813,178.252,178.0813,178.1922,1833.0
2015-09-24 11:10:00,208.94,209.04,208.8,208.92,4000.0,178.252,178.3373,178.1325,178.2349,4000.0
2015-09-24 11:15:00,208.96,209.29,208.95,209.29,3400.0,178.269,178.5506,178.2605,178.5506,3400.0
2015-09-24 11:20:00,209.29,209.34,209.15,209.27,2406.0,178.5506,178.5932,178.4311,178.5335,2406.0
2015-09-24 11:25:00,209.39,209.47,209.06,209.06,17234.0,178.6359,178.7041,178.3543,178.3543,17234.0
2015-09-24 11:30:00,209.04,209.49,208.98,208.98,4602.0,178.3373,178.7212,178.2861,178.2861,4602.0
2015-09-24 11:35:00,209.22,209.81,209.11,209.65,5400.0,178.4908,178.9942,178.397,178.8577,5400.0
2015-09-24 11:40:00,209.54,209.72,209.37,209.69,7105.0,178.7638,178.9174,178.6188,178.8918,7105.0
2015-09-24 11:45:00,209.63,209.64,209.48,209.55,1500.0,178.8406,178.8491,178.7126,178.7724,1500.0
2015-09-24 11:50:00,209.49,209.69,209.42,209.68,4200.0,178.7212,178.8918,178.6615,178.8833,4200.0
2015-09-24 11:55:00,209.69,210.25,209.67,210.22,4208.0,178.8918,179.3696,178.8747,179.344,4208.0
2015-09-24 12:00:00,210.2,210.36,210.14,210.36,2029.0,179.3269,179.4634,179.2757,179.4634,2029.0
2015-09-24 12:05:00,210.36,210.36,210.0,210.0,972.0,179.4634,179.4634,179.1563,179.1563,972.0
2015-09-24 12:10:00,210.16,210.44,210.13,210.43,4101.0,179.2928,179.5316,179.2672,179.5231,4101.0
2015-09-24 12:15:00,210.53,210.62,210.26,210.46,2700.0,179.6084,179.6852,179.3781,179.5487,2700.0
2015-09-24 12:20:00,210.25,210.54,210.25,210.38,3548.0,179.3696,179.617,179.3696,179.4805,3548.0
2015-09-24 12:25:00,210.3,210.57,210.15,210.57,3526.0,179.4122,179.6426,179.2842,179.6426,3526.0
2015-09-24 12:30:00,210.5,210.91,210.49,210.91,5773.0,179.5828,179.9326,179.5743,179.9326,5773.0
2015-09-24 12:35:00,210.91,211.02,210.9,210.94,1200.0,179.9326,180.0265,179.9241,179.9582,1200.0
2015-09-24 12:40:00,211.0,211.15,210.92,210.92,1700.0,180.0094,180.1374,179.9411,179.9411,1700.0
2015-09-24 12:45:00,210.92,210.97,210.67,210.67,2200.0,179.9411,179.9838,179.7279,179.7279,2200.0
2015-09-24 12:50:00,210.69,210.82,210.56,210.56,7138.0,179.7449,179.8558,179.634,179.634,7138.0
2015-09-24 12:55:00,210.73,210.84,210.62,210.62,2400.0,179.7791,179.8729,179.6852,179.6852,2400.0
2015-09-24 13:00:00,210.67,210.83,210.58,210.83,2388.0,179.7279,179.8644,179.6511,179.8644,2388.0
2015-09-24 13:05:00,210.83,211.02,210.78,211.02,4941.0,179.8644,180.0265,179.8217,180.0265,4941.0
2015-09-24 13:10:00,211.05,211.49,211.05,211.24,3800.0,180.0521,180.4274,180.0521,180.2141,3800.0
2015-09-24 13:15:00,211.19,211.26,210.91,210.92,2494.0,180.1715,180.2312,179.9326,179.9411,2494.0
2015-09-24 13:20:00,210.94,211.17,210.93,211.02,501.0,179.9582,180.1544,179.9497,180.0265,501.0
2015-09-24 13:25:00,211.15,211.15,210.77,210.99,3671.0,180.1374,180.1374,179.8132,180.0009,3671.0
2015-09-24 13:30:00,211.14,211.18,211.03,211.18,1300.0,180.1288,180.163,180.035,180.163,1300.0
2015-09-24 13:35:00,211.12,211.49,211.12,211.49,1800.0,180.1118,180.4274,180.1118,180.4274,1800.0
2015-09-24 13:40:00,211.47,211.94,211.31,211.93,8699.0,180.4104,180.8113,180.2739,180.8028,8699.0
2015-09-24 13:45:00,211.98,212.49,211.9,212.46,13872.0,180.8455,181.2806,180.7772,181.255,13872.0
2015-09-24 13:50:00,212.28,213.03,212.25,212.76,28527.0,181.1014,181.7412,181.0758,181.5109,28527.0
2015-09-24 13:55:00,212.74,212.82,212.45,212.45,6052.0,181.4938,181.5621,181.2464,181.2464,6052.0
2015-09-24 14:00:00,212.39,212.39,212.03,212.11,10721.0,181.1952,181.1952,180.8881,180.9564,10721.0
2015-09-24 14:05:00,212.23,212.39,212.15,212.39,3114.0,181.0587,181.1952,180.9905,181.1952,3114.0
2015-09-24 14:10:00,212.37,212.59,212.34,212.34,2700.0,181.1782,181.3659,181.1526,181.1526,2700.0
2015-09-24 14:15:00,212.4,213.08,212.4,213.01,4282.0,181.2038,181.7839,181.2038,181.7242,4282.0
2015-09-24 14:20:00,213.06,213.19,212.85,213.1,5700.0,181.7668,181.8777,181.5877,181.801,5700.0
2015-09-24 14:25:00,213.11,213.21,213.0,213.15,3831.0,181.8095,181.8948,181.7156,181.8436,3831.0
2015-09-24 14:30:00,213.15,213.22,212.84,213.0,2462.0,181.8436,181.9033,181.5791,181.7156,2462.0
2015-09-24 14:35:00,212.95,213.0,212.81,212.96,5200.0,181.673,181.7156,181.5536,181.6815,5200.0
2015-09-24 14:40:00,212.92,213.0,212.58,212.81,4487.0,181.6474,181.7156,181.3573,181.5536,4487.0
2015-09-24 14:45:00,212.89,213.61,212.89,213.61,7563.0,181.6218,182.2361,181.6218,182.2361,7563.0
2015-09-24 14:50:00,213.61,213.62,213.21,213.27,2600.0,182.2361,182.2446,181.8948,181.946,2600.0
2015-09-24 14:55:00,213.44,214.11,213.41,213.89,21707.0,182.091,182.6626,182.0654,182.4749,21707.0
2015-09-24 15:00:00,213.9,214.14,213.52,213.82,20352.0,182.4835,182.6882,182.1593,182.4152,20352.0
2015-09-24 15:05:00,213.61,213.99,213.07,213.14,19711.0,182.2361,182.5602,181.7754,181.8351,19711.0
2015-09-24 15:10:00,213.06,213.4,213.03,213.14,3016.0,181.7668,182.0569,181.7412,181.8351,3016.0
2015-09-24 15:15:00,213.28,213.5,213.1,213.5,3417.0,181.9545,182.1422,181.801,182.1422,3417.0
2015-09-24 15:20:00,213.58,213.73,213.46,213.51,6108.0,182.2105,182.3384,182.1081,182.1507,6108.0
2015-09-24 15:25:00,213.51,213.75,213.39,213.75,3753.0,182.1507,182.3555,182.0484,182.3555,3753.0
2015-09-24 15:30:00,213.74,213.74,213.33,213.59,5201.0,182.347,182.347,181.9972,182.219,5201.0
2015-09-24 15:35:00,213.61,213.67,213.46,213.53,6454.0,182.2361,182.2872,182.1081,182.1678,6454.0
2015-09-24 15:40:00,213.54,213.98,213.54,213.78,7300.0,182.1763,182.5517,182.1763,182.3811,7300.0
2015-09-24 15:45:00,213.78,213.8,213.54,213.69,15432.0,182.3811,182.3981,182.1763,182.3043,15432.0
2015-09-24 15:50:00,213.59,213.64,213.21,213.32,10460.0,182.219,182.2616,181.8948,181.9886,10460.0
2015-09-24 15:55:00,213.27,213.67,213.23,213.39,22681.0,181.946,182.2872,181.9119,182.0484,22681.0
2015-09-25 09:30:00,214.26,214.26,214.26,214.26,4522.0,182.7906,182.7906,182.7906,182.7906,4522.0
2015-09-25 09:35:00,213.93,214.55,213.67,213.91,5111.0,182.5091,183.038,182.2872,182.492,5111.0
2015-09-25 09:40:00,213.85,213.85,213.22,213.22,5600.0,182.4408,182.4408,181.9033,181.9033,5600.0
2015-09-25 09:45:00,213.28,213.57,212.64,213.57,7200.0,181.9545,182.2019,181.4085,182.2019,7200.0
2015-09-25 09:50:00,213.34,213.34,212.99,213.07,3670.0,182.0057,182.0057,181.7071,181.7754,3670.0
2015-09-25 09:55:00,213.46,213.87,213.45,213.51,3661.0,182.1081,182.4579,182.0996,182.1507,3661.0
2015-09-25 10:00:00,213.38,213.52,213.26,213.49,4513.0,182.0398,182.1593,181.9375,182.1337,4513.0
2015-09-25 10:05:00,213.49,213.62,213.32,213.49,7908.0,182.1337,182.2446,181.9886,182.1337,7908.0
2015-09-25 10:10:00,213.38,213.44,213.15,213.43,4276.0,182.0398,182.091,181.8436,182.0825,4276.0
2015-09-25 10:15:00,213.44,213.49,213.24,213.31,4217.0,182.091,182.1337,181.9204,181.9801,4217.0
2015-09-25 10:20:00,213.43,213.64,213.43,213.54,2800.0,182.0825,182.2616,182.0825,182.1763,2800.0
2015-09-25 10:25:00,213.34,213.5,213.1,213.1,9230.0,182.0057,182.1422,181.801,181.801,9230.0
2015-09-25 10:30:00,213.13,213.52,213.11,213.24,2300.0,181.8266,182.1593,181.8095,181.9204,2300.0
2015-09-25 10:35:00,213.45,213.89,213.45,213.88,1850.0,182.0996,182.4749,182.0996,182.4664,1850.0
2015-09-25 10:40:00,213.76,213.76,213.44,213.54,4209.0,182.364,182.364,182.091,182.1763,4209.0
2015-09-25 10:45:00,213.67,213.9,213.49,213.53,2000.0,182.2872,182.4835,182.1337,182.1678,2000.0
2015-09-25 10:50:00,213.71,213.99,213.37,213.59,16632.0,182.3214,182.5602,182.0313,182.219,16632.0
2015-09-25 10:55:00,213.58,213.81,213.58,213.8,1100.0,182.2105,182.4067,182.2105,182.3981,1100.0
2015-09-25 11:00:00,213.8,213.8,213.5,213.71,5138.0,182.3981,182.3981,182.1422,182.3214,5138.0
2015-09-25 11:05:00,213.72,213.81,213.65,213.66,2100.0,182.3299,182.4067,182.2702,182.2787,2100.0
2015-09-25 11:10:00,213.66,213.9,213.64,213.9,1600.0,182.2787,182.4835,182.2616,182.4835,1600.0
2015-09-25 11:15:00,213.77,213.82,213.12,213.12,4300.0,182.3726,182.4152,181.818,181.818,4300.0
2015-09-25 11:20:00,212.98,213.3,212.89,213.3,5227.0,181.6986,181.9716,181.6218,181.9716,5227.0
2015-09-25 11:25:00,213.45,213.58,213.33,213.53,2503.0,182.0996,182.2105,181.9972,182.1678,2503.0
2015-09-25 11:30:00,213.36,213.5,213.31,213.41,3100.0,182.0228,182.1422,181.9801,182.0654,3100.0
2015-09-25 11:35:00,213.32,213.32,213.15,213.15,3410.0,181.9886,181.9886,181.8436,181.8436,3410.0
2015-09-25 11:40:00,213.16,213.21,212.81,213.01,7733.0,181.8521,181.8948,181.5536,181.7242,7733.0
2015-09-25 11:45:00,212.95,213.0,212.7,212.91,11502.0,181.673,181.7156,181.4597,181.6389,11502.0
2015-09-25 11:50:00,212.83,213.02,212.76,212.9,6269.0,181.5706,181.7327,181.5109,181.6303,6269.0
2015-09-25 11:55:00,212.8,213.14,212.8,213.14,2400.0,181.545,181.8351,181.545,181.8351,2400.0
2015-09-25 12:00:00,213.14,213.14,212.75,212.75,3482.0,181.8351,181.8351,181.5024,181.5024,3482.0
2015-09-25 12:05:00,212.69,212.81,212.54,212.75,11107.0,181.4512,181.5536,181.3232,181.5024,11107.0
2015-09-25 12:10:00,212.62,213.01,212.62,212.84,4313.0,181.3915,181.7242,181.3915,181.5791,4313.0
2015-09-25 12:15:00,212.94,212.94,212.59,212.68,2450.0,181.6645,181.6645,181.3659,181.4426,2450.0
2015-09-25 12:20:00,212.75,213.07,212.75,213.05,2400.0,181.5024,181.7754,181.5024,181.7583,2400.0
2015-09-25 12:25:00,213.18,213.18,213.1,213.16,900.0,181.8692,181.8692,181.801,181.8521,900.0
2015-09-25 12:30:00,213.18,213.56,213.13,213.56,9202.0,181.8692,182.1934,181.8266,182.1934,9202.0
2015-09-25 12:35:00,213.56,213.87,213.54,213.54,6400.0,182.1934,182.4579,182.1763,182.1763,6400.0
2015-09-25 12:40:00,213.68,214.0,213.68,214.0,1600.0,182.2958,182.5688,182.2958,182.5688,1600.0
2015-09-25 12:45:00,213.89,214.12,213.89,213.98,2440.0,182.4749,182.6711,182.4749,182.5517,2440.0
2015-09-25 12:50:00,214.02,214.11,213.9,213.93,5228.0,182.5858,182.6626,182.4835,182.5091,5228.0
2015-09-25 12:55:00,214.05,214.05,213.8,213.82,3013.0,182.6114,182.6114,182.3981,182.4152,3013.0
2015-09-25 13:00:00,213.95,214.05,213.91,214.03,3200.0,182.5261,182.6114,182.492,182.5944,3200.0
2015-09-25 13:05:00,214.08,214.26,213.86,214.24,4511.0,182.637,182.7906,182.4493,182.7735,4511.0
2015-09-25 13:10:00,214.29,214.29,214.18,214.18,513.0,182.8162,182.8162,182.7223,182.7223,513.0
2015-09-25 13:15:00,214.26,214.66,214.2,214.45,4837.0,182.7906,183.1318,182.7394,182.9527,4837.0
2015-09-25 13:20:00,214.53,214.55,214.41,214.41,2680.0,183.0209,183.038,182.9186,182.9186,2680.0
2015-09-25 13:25:00,214.47,214.6,214.4,214.6,1500.0,182.9697,183.0806,182.91,183.0806,1500.0
2015-09-25 13:30:00,214.51,214.72,214.46,214.59,5512.0,183.0039,183.183,182.9612,183.0721,5512.0
2015-09-25 13:35:00,214.65,214.89,214.48,214.74,2450.0,183.1233,183.3281,182.9783,183.2001,2450.0
2015-09-25 13:40:00,214.7,214.79,214.7,214.71,800.0,183.166,183.2427,183.166,183.1745,800.0
2015-09-25 13:45:00,214.78,214.91,214.58,214.91,5492.0,183.2342,183.3451,183.0636,183.3451,5492.0
2015-09-25 13:50:00,214.91,215.1,214.73,214.73,3800.0,183.3451,183.5072,183.1916,183.1916,3800.0
2015-09-25 13:55:00,214.77,214.77,214.16,214.25,9200.0,183.2257,183.2257,182.7053,182.7821,9200.0
2015-09-25 14:00:00,214.23,214.41,213.89,213.98,21233.0,182.765,182.9186,182.4749,182.5517,21233.0
2015-09-25 14:05:00,214.07,214.27,214.0,214.05,7049.0,182.6285,182.7991,182.5688,182.6114,7049.0
2015-09-25 14:10:00,214.02,214.09,213.88,213.88,3505.0,182.5858,182.6456,182.4664,182.4664,3505.0
2015-09-25 14:15:00,213.88,213.99,213.42,213.42,4100.0,182.4664,182.5602,182.074,182.074,4100.0
2015-09-25 14:20:00,213.31,213.49,213.09,213.09,3312.0,181.9801,182.1337,181.7924,181.7924,3312.0
2015-09-25 14:25:00,213.16,213.16,212.7,212.7,4700.0,181.8521,181.8521,181.4597,181.4597,4700.0
2015-09-25 14:30:00,212.69,213.18,212.56,212.83,12237.0,181.4512,181.8692,181.3403,181.5706,12237.0
2015-09-25 14:35:00,212.83,213.17,212.83,212.91,4100.0,181.5706,181.8607,181.5706,181.6389,4100.0
2015-09-25 14:40:00,212.81,212.92,212.4,212.4,5182.0,181.5536,181.6474,181.2038,181.2038,5182.0
2015-09-25 14:45:00,212.32,212.68,212.27,212.31,8216.0,181.1355,181.4426,181.0929,181.127,8216.0
2015-09-25 14:50:00,212.34,212.64,212.1,212.64,5117.0,181.1526,181.4085,180.9478,181.4085,5117.0
2015-09-25 14:55:00,212.66,212.79,212.44,212.71,7600.0,181.4256,181.5365,181.2379,181.4682,7600.0
2015-09-25 15:00:00,212.84,212.84,212.55,212.75,12705.0,181.5791,181.5791,181.3317,181.5024,12705.0
2015-09-25 15:05:00,212.58,212.9,212.48,212.5,8300.0,181.3573,181.6303,181.272,181.2891,8300.0
2015-09-25 15:10:00,212.61,212.77,212.47,212.59,8647.0,181.3829,181.5194,181.2635,181.3659,8647.0
2015-09-25 15:15:00,212.59,212.93,212.56,212.69,7200.0,181.3659,181.6559,181.3403,181.4512,7200.0
2015-09-25 15:20:00,212.68,213.06,212.55,213.06,6039.0,181.4426,181.7668,181.3317,181.7668,6039.0
2015-09-25 15:25:00,213.1,213.61,212.95,213.26,19292.0,181.801,182.2361,181.673,181.9375,19292.0
2015-09-25 15:30:00,213.26,213.45,212.96,213.23,8700.0,181.9375,182.0996,181.6815,181.9119,8700.0
2015-09-25 15:35:00,213.33,213.33,212.97,213.1,3155.0,181.9972,181.9972,181.6901,181.801,3155.0
2015-09-25 15:40:00,213.08,213.48,213.0,213.42,8446.0,181.7839,182.1251,181.7156,182.074,8446.0
2015-09-25 15:45:00,213.35,213.86,213.21,213.65,11587.0,182.0142,182.4493,181.8948,182.2702,11587.0
2015-09-25 15:50:00,213.47,213.86,213.31,213.73,15025.0,182.1166,182.4493,181.9801,182.3384,15025.0
2015-09-25 15:55:00,213.78,214.08,213.63,213.72,34646.0,182.3811,182.637,182.2531,182.3299,34646.0
2015-09-28 09:30:00,212.11,212.66,211.36,212.29,9563.0,180.9564,181.4256,180.3165,181.1099,9563.0
2015-09-28 09:35:00,211.5,212.07,210.9,211.28,9461.0,180.436,180.9222,179.9241,180.2483,9461.0
2015-09-28 09:40:00,211.53,211.54,211.53,211.53,100.0,180.4616,180.4701,180.4616,180.4616,100.0
2015-09-28 09:45:00,211.78,212.13,211.52,211.6,10123.0,180.6748,180.9734,180.453,180.5213,10123.0
2015-09-28 09:50:00,211.84,212.2,211.37,211.49,4400.0,180.726,181.0331,180.3251,180.4274,4400.0
2015-09-28 09:55:00,211.69,211.98,211.43,211.49,2111.0,180.5981,180.8455,180.3762,180.4274,2111.0
2015-09-28 10:00:00,211.36,211.73,211.23,211.23,4772.0,180.3165,180.6322,180.2056,180.2056,4772.0
2015-09-28 10:05:00,211.24,211.85,211.11,211.44,2550.0,180.2141,180.7346,180.1032,180.3848,2550.0
2015-09-28 10:10:00,211.38,211.87,211.38,211.48,3734.0,180.3336,180.7516,180.3336,180.4189,3734.0
2015-09-28 10:15:00,211.41,211.57,210.99,210.99,4000.0,180.3592,180.4957,180.0009,180.0009,4000.0
2015-09-28 10:20:00,210.92,211.63,210.89,211.5,3253.0,179.9411,180.5469,179.9156,180.436,3253.0
2015-09-28 10:25:00,211.42,211.69,211.13,211.48,4612.0,180.3677,180.5981,180.1203,180.4189,4612.0
2015-09-28 10:30:00,211.46,211.85,211.29,211.69,6987.0,180.4018,180.7346,180.2568,180.5981,6987.0
2015-09-28 10:35:00,211.72,212.25,211.67,211.71,3188.0,180.6236,181.0758,180.581,180.6151,3188.0
2015-09-28 10:40:00,211.51,212.03,211.49,212.03,5000.0,180.4445,180.8881,180.4274,180.8881,5000.0
2015-09-28 10:45:00,212.4,212.41,211.76,211.89,2100.0,181.2038,181.2123,180.6578,180.7687,2100.0
2015-09-28 10:50:00,211.85,211.88,211.55,211.88,3743.0,180.7346,180.7601,180.4786,180.7601,3743.0
2015-09-28 10:55:00,212.05,212.78,211.89,212.38,6715.0,180.9052,181.528,180.7687,181.1867,6715.0
2015-09-28 11:00:00,212.51,213.03,212.5,212.75,3762.0,181.2976,181.7412,181.2891,181.5024,3762.0
2015-09-28 11:05:00,212.52,213.82,212.52,213.73,38498.0,181.3061,182.4152,181.3061,182.3384,38498.0
2015-09-28 11:10:00,213.72,214.14,213.41,213.93,21596.0,182.3299,182.6882,182.0654,182.5091,21596.0
2015-09-28 11:15:00,213.58,214.63,213.58,214.43,14076.0,182.2105,183.1062,182.2105,182.9356,14076.0
2015-09-28 11:20:00,214.37,214.78,214.29,214.44,6686.0,182.8844,183.2342,182.8162,182.9441,6686.0
2015-09-28 11:25:00,214.41,214.52,213.65,213.8,5166.0,182.9186,183.0124,182.2702,182.3981,5166.0
2015-09-28 11:30:00,214.04,214.25,213.95,214.19,5100.0,182.6029,182.7821,182.5261,182.7309,5100.0
2015-09-28 11:35:00,214.03,214.67,214.03,214.3,9000.0,182.5944,183.1404,182.5944,182.8247,9000.0
2015-09-28 11:40:00,214.2,214.59,214.19,214.55,2713.0,182.7394,183.0721,182.7309,183.038,2713.0
2015-09-28 11:45:00,214.54,214.78,214.17,214.25,5000.0,183.0295,183.2342,182.7138,182.7821,5000.0
2015-09-28 11:50:00,214.24,214.24,213.86,214.13,1602.0,182.7735,182.7735,182.4493,182.6797,1602.0
2015-09-28 11:55:00,214.14,214.27,213.45,213.52,7800.0,182.6882,182.7991,182.0996,182.1593,7800.0
2015-09-28 12:00:00,213.56,213.7,213.3,213.45,8125.0,182.1934,182.3128,181.9716,182.0996,8125.0
2015-09-28 12:05:00,213.35,213.35,213.11,213.17,4700.0,182.0142,182.0142,181.8095,181.8607,4700.0
2015-09-28 12:10:00,213.27,213.7,212.69,213.55,7262.0,181.946,182.3128,181.4512,182.1849,7262.0
2015-09-28 12:15:00,213.56,213.97,213.53,213.84,9387.0,182.1934,182.5432,182.1678,182.4323,9387.0
2015-09-28 12:20:00,213.68,214.35,213.68,214.17,8689.0,182.2958,182.8674,182.2958,182.7138,8689.0
2015-09-28 12:25:00,214.26,214.42,213.94,214.13,5300.0,182.7906,182.9271,182.5176,182.6797,5300.0
2015-09-28 12:30:00,213.89,214.06,213.38,213.58,5000.0,182.4749,182.62,182.0398,182.2105,5000.0
2015-09-28 12:35:00,213.45,214.15,213.45,213.9,4065.0,182.0996,182.6967,182.0996,182.4835,4065.0
2015-09-28 12:40:00,214.03,214.36,213.89,213.89,3070.0,182.5944,182.8759,182.4749,182.4749,3070.0
2015-09-28 12:45:00,213.87,213.95,213.7,213.72,3400.0,182.4579,182.5261,182.3128,182.3299,3400.0
2015-09-28 12:50:00,213.72,213.78,213.48,213.58,9488.0,182.3299,182.3811,182.1251,182.2105,9488.0
2015-09-28 12:55:00,213.47,213.65,213.24,213.43,6300.0,182.1166,182.2702,181.9204,182.0825,6300.0
2015-09-28 13:00:00,213.47,213.69,213.43,213.62,4900.0,182.1166,182.3043,182.0825,182.2446,4900.0
2015-09-28 13:05:00,213.81,214.07,213.47,213.48,11394.0,182.4067,182.6285,182.1166,182.1251,11394.0
2015-09-28 13:10:00,213.5,213.92,213.24,213.57,3101.0,182.1422,182.5005,181.9204,182.2019,3101.0
2015-09-28 13:15:00,213.53,213.73,213.48,213.62,1500.0,182.1678,182.3384,182.1251,182.2446,1500.0
2015-09-28 13:20:00,213.81,214.22,213.5,213.71,4900.0,182.4067,182.7565,182.1422,182.3214,4900.0
2015-09-28 13:25:00,213.42,213.85,213.37,213.62,3200.0,182.074,182.4408,182.0313,182.2446,3200.0
2015-09-28 13:30:00,213.77,214.09,213.53,213.57,3439.0,182.3726,182.6456,182.1678,182.2019,3439.0
2015-09-28 13:35:00,213.62,213.92,213.55,213.89,8749.0,182.2446,182.5005,182.1849,182.4749,8749.0
2015-09-28 13:40:00,213.77,213.85,213.3,213.3,2400.0,182.3726,182.4408,181.9716,181.9716,2400.0
2015-09-28 13:45:00,213.39,213.44,213.02,213.02,2930.0,182.0484,182.091,181.7327,181.7327,2930.0
2015-09-28 13:50:00,213.01,213.08,212.82,212.88,3700.0,181.7242,181.7839,181.5621,181.6133,3700.0
2015-09-28 13:55:00,212.97,213.1,212.84,213.1,1250.0,181.6901,181.801,181.5791,181.801,1250.0
2015-09-28 14:00:00,212.94,212.97,212.76,212.77,5012.0,181.6645,181.6901,181.5109,181.5194,5012.0
2015-09-28 14:05:00,212.77,212.85,212.56,212.7,3520.0,181.5194,181.5877,181.3403,181.4597,3520.0
2015-09-28 14:10:00,212.69,212.74,212.34,212.47,3565.0,181.4512,181.4938,181.1526,181.2635,3565.0
2015-09-28 14:15:00,212.43,212.51,212.25,212.36,3901.0,181.2294,181.2976,181.0758,181.1696,3901.0
2015-09-28 14:20:00,212.43,212.53,212.27,212.35,2300.0,181.2294,181.3147,181.0929,181.1611,2300.0
2015-09-28 14:25:00,212.51,212.55,212.06,212.37,5109.0,181.2976,181.3317,180.9137,181.1782,5109.0
2015-09-28 14:30:00,212.4,212.94,212.4,212.7,25565.0,181.2038,181.6645,181.2038,181.4597,25565.0
2015-09-28 14:35:00,212.59,212.93,212.56,212.76,6874.0,181.3659,181.6559,181.3403,181.5109,6874.0
2015-09-28 14:40:00,212.73,212.76,212.49,212.76,2550.0,181.4853,181.5109,181.2806,181.5109,2550.0
2015-09-28 14:45:00,212.86,212.86,212.36,212.43,2800.0,181.5962,181.5962,181.1696,181.2294,2800.0
2015-09-28 14:50:00,212.39,212.51,212.23,212.43,4257.0,181.1952,181.2976,181.0587,181.2294,4257.0
2015-09-28 14:55:00,212.24,212.27,211.84,211.97,3500.0,181.0673,181.0929,180.726,180.8369,3500.0
2015-09-28 15:00:00,211.95,212.28,211.95,212.03,6548.0,180.8199,181.1014,180.8199,180.8881,6548.0
2015-09-28 15:05:00,212.08,212.11,211.83,211.85,3347.0,180.9308,180.9564,180.7175,180.7346,3347.0
2015-09-28 15:10:00,211.79,211.87,211.68,211.74,3500.0,180.6834,180.7516,180.5895,180.6407,3500.0
2015-09-28 15:15:00,211.87,212.13,211.87,212.01,5800.0,180.7516,180.9734,180.7516,180.8711,5800.0
2015-09-28 15:20:00,212.06,212.07,211.81,211.98,6383.0,180.9137,180.9222,180.7004,180.8455,6383.0
2015-09-28 15:25:00,212.13,212.29,212.0,212.08,3640.0,180.9734,181.1099,180.8625,180.9308,3640.0
2015-09-28 15:30:00,212.08,212.34,212.05,212.32,8471.0,180.9308,181.1526,180.9052,181.1355,8471.0
2015-09-28 15:35:00,212.34,212.42,212.1,212.23,7300.0,181.1526,181.2208,180.9478,181.0587,7300.0
2015-09-28 15:40:00,212.18,212.31,212.0,212.03,16563.0,181.0161,181.127,180.8625,180.8881,16563.0
2015-09-28 15:45:00,212.0,212.23,211.97,212.12,8211.0,180.8625,181.0587,180.8369,180.9649,8211.0
2015-09-28 15:50:00,212.09,212.29,212.08,212.09,7504.0,180.9393,181.1099,180.9308,180.9393,7504.0
2015-09-28 15:55:00,212.08,212.13,211.61,211.77,33445.0,180.9308,180.9734,180.5298,180.6663,33445.0
2015-09-29 09:30:00,211.83,212.51,210.95,211.42,10515.0,180.7175,181.2976,179.9667,180.3677,10515.0
2015-09-29 09:35:00,211.87,212.7,211.67,211.91,12569.0,180.7516,181.4597,180.581,180.7857,12569.0
2015-09-29 09:40:00,212.17,212.65,211.2,211.57,5895.0,181.0076,181.4171,180.18,180.4957,5895.0
2015-09-29 09:45:00,211.79,212.11,210.95,211.21,5200.0,180.6834,180.9564,179.9667,180.1886,5200.0
2015-09-29 09:50:00,211.22,211.34,210.2,210.4,9789.0,180.1971,180.2995,179.3269,179.4975,9789.0
2015-09-29 09:55:00,210.68,210.98,210.42,210.98,7100.0,179.7364,179.9923,179.5146,179.9923,7100.0
2015-09-29 10:00:00,211.01,211.26,210.49,211.0,8470.0,180.0179,180.2312,179.5743,180.0094,8470.0
2015-09-29 10:05:00,210.83,211.19,210.37,210.37,5754.0,179.8644,180.1715,179.4719,179.4719,5754.0
2015-09-29 10:10:00,210.54,211.29,210.45,211.2,5531.0,179.617,180.2568,179.5402,180.18,5531.0
2015-09-29 10:15:00,211.47,212.4,211.39,212.4,4960.0,180.4104,181.2038,180.3421,181.2038,4960.0
2015-09-29 10:20:00,212.5,213.02,212.5,212.7,3765.0,181.2891,181.7327,181.2891,181.4597,3765.0
2015-09-29 10:25:00,212.76,213.15,212.68,212.69,8647.0,181.5109,181.8436,181.4426,181.4512,8647.0
2015-09-29 10:30:00,212.94,213.13,212.67,212.67,3878.0,181.6645,181.8266,181.4341,181.4341,3878.0
2015-09-29 10:35:00,212.51,212.61,212.46,212.6,1800.0,181.2976,181.3829,181.255,181.3744,1800.0
2015-09-29 10:40:00,212.53,212.53,211.99,212.23,3700.0,181.3147,181.3147,180.854,181.0587,3700.0
2015-09-29 10:45:00,212.23,212.5,211.92,211.93,5080.0,181.0587,181.2891,180.7943,180.8028,5080.0
2015-09-29 10:50:00,211.93,212.11,211.65,212.06,2435.0,180.8028,180.9564,180.5639,180.9137,2435.0
2015-09-29 10:55:00,212.23,212.51,212.03,212.15,5114.0,181.0587,181.2976,180.8881,180.9905,5114.0
2015-09-29 11:00:00,211.96,212.03,211.71,211.97,2700.0,180.8284,180.8881,180.6151,180.8369,2700.0
2015-09-29 11:05:00,211.98,211.99,210.94,210.94,5831.0,180.8455,180.854,179.9582,179.9582,5831.0
2015-09-29 11:10:00,210.97,211.11,210.67,210.67,2606.0,179.9838,180.1032,179.7279,179.7279,2606.0
2015-09-29 11:15:00,210.81,210.89,210.31,210.56,6608.0,179.8473,179.9156,179.4207,179.634,6608.0
2015-09-29 11:20:00,210.71,210.88,210.63,210.88,1946.0,179.762,179.907,179.6937,179.907,1946.0
2015-09-29 11:25:00,210.78,211.18,210.73,211.03,5100.0,179.8217,180.163,179.7791,180.035,5100.0
2015-09-29 11:30:00,210.93,211.19,210.86,211.03,2965.0,179.9497,180.1715,179.89,180.035,2965.0
2015-09-29 11:35:00,211.04,211.59,211.0,211.22,4100.0,180.0435,180.5127,180.0094,180.1971,4100.0
2015-09-29 11:40:00,211.5,211.5,211.23,211.23,2200.0,180.436,180.436,180.2056,180.2056,2200.0
2015-09-29 11:45:00,211.23,211.49,211.18,211.34,3100.0,180.2056,180.4274,180.163,180.2995,3100.0
2015-09-29 11:50:00,211.54,211.67,211.18,211.2,4500.0,180.4701,180.581,180.163,180.18,4500.0
2015-09-29 11:55:00,211.4,211.44,211.13,211.18,1800.0,180.3506,180.3848,180.1203,180.163,1800.0
2015-09-29 12:00:00,211.15,211.17,210.48,210.66,5946.0,180.1374,180.1544,179.5658,179.7193,5946.0
2015-09-29 12:05:00,210.66,210.87,210.55,210.58,4947.0,179.7193,179.8985,179.6255,179.6511,4947.0
2015-09-29 12:10:00,210.57,210.57,209.72,210.06,5650.0,179.6426,179.6426,178.9174,179.2075,5650.0
2015-09-29 12:15:00,210.15,210.48,209.88,210.17,9102.0,179.2842,179.5658,179.0539,179.3013,9102.0
2015-09-29 12:20:00,210.19,210.37,209.83,210.27,7420.0,179.3184,179.4719,179.0112,179.3866,7420.0
2015-09-29 12:25:00,210.51,210.53,210.02,210.02,9582.0,179.5914,179.6084,179.1733,179.1733,9582.0
2015-09-29 12:30:00,210.16,210.4,210.06,210.24,12754.0,179.2928,179.4975,179.2075,179.361,12754.0
2015-09-29 12:35:00,210.25,210.58,210.13,210.51,4246.0,179.3696,179.6511,179.2672,179.5914,4246.0
2015-09-29 12:40:00,210.43,210.78,210.42,210.78,1845.0,179.5231,179.8217,179.5146,179.8217,1845.0
2015-09-29 12:45:00,210.75,210.83,210.32,210.78,4424.0,179.7961,179.8644,179.4293,179.8217,4424.0
2015-09-29 12:50:00,210.69,210.69,210.31,210.38,4250.0,179.7449,179.7449,179.4207,179.4805,4250.0
2015-09-29 12:55:00,210.4,210.59,210.35,210.38,3691.0,179.4975,179.6596,179.4549,179.4805,3691.0
2015-09-29 13:00:00,210.5,210.69,210.26,210.26,6742.0,179.5828,179.7449,179.3781,179.3781,6742.0
2015-09-29 13:05:00,210.26,210.39,209.96,210.26,6700.0,179.3781,179.489,179.1221,179.3781,6700.0
2015-09-29 13:10:00,210.54,210.68,210.45,210.45,2700.0,179.617,179.7364,179.5402,179.5402,2700.0
2015-09-29 13:15:00,210.45,210.5,209.84,210.47,5491.0,179.5402,179.5828,179.0198,179.5572,5491.0
2015-09-29 13:20:00,210.38,210.57,210.25,210.57,5930.0,179.4805,179.6426,179.3696,179.6426,5930.0
2015-09-29 13:25:00,210.46,210.97,210.39,210.97,1544.0,179.5487,179.9838,179.489,179.9838,1544.0
2015-09-29 13:30:00,210.99,211.11,210.95,211.11,1700.0,180.0009,180.1032,179.9667,180.1032,1700.0
2015-09-29 13:35:00,211.28,211.54,211.15,211.46,4750.0,180.2483,180.4701,180.1374,180.4018,4750.0
2015-09-29 13:40:00,211.45,211.77,211.45,211.77,950.0,180.3933,180.6663,180.3933,180.6663,950.0
2015-09-29 13:45:00,211.69,211.84,211.08,211.16,8300.0,180.5981,180.726,180.0776,180.1459,8300.0
2015-09-29 13:50:00,211.19,211.36,211.14,211.34,2350.0,180.1715,180.3165,180.1288,180.2995,2350.0
2015-09-29 13:55:00,211.36,211.46,211.13,211.46,4572.0,180.3165,180.4018,180.1203,180.4018,4572.0
2015-09-29 14:00:00,211.35,211.36,210.95,210.97,2585.0,180.308,180.3165,179.9667,179.9838,2585.0
2015-09-29 14:05:00,210.81,210.98,210.78,210.9,2672.0,179.8473,179.9923,179.8217,179.9241,2672.0
2015-09-29 14:10:00,211.13,211.16,211.05,211.14,1000.0,180.1203,180.1459,180.0521,180.1288,1000.0
2015-09-29 14:15:00,211.18,211.38,211.11,211.28,3685.0,180.163,180.3336,180.1032,180.2483,3685.0
2015-09-29 14:20:00,211.33,211.53,211.07,211.08,6499.0,180.2909,180.4616,180.0691,180.0776,6499.0
2015-09-29 14:25:00,211.33,211.98,211.2,211.9,5433.0,180.2909,180.8455,180.18,180.7772,5433.0
2015-09-29 14:30:00,211.76,211.98,211.53,211.53,2243.0,180.6578,180.8455,180.4616,180.4616,2243.0
2015-09-29 14:35:00,211.75,211.87,211.68,211.83,800.0,180.6492,180.7516,180.5895,180.7175,800.0
2015-09-29 14:40:00,211.79,212.0,211.66,211.66,8181.0,180.6834,180.8625,180.5725,180.5725,8181.0
2015-09-29 14:45:00,211.81,212.12,211.67,211.83,24205.0,180.7004,180.9649,180.581,180.7175,24205.0
2015-09-29 14:50:00,211.68,211.91,211.62,211.79,5885.0,180.5895,180.7857,180.5383,180.6834,5885.0
2015-09-29 14:55:00,211.85,211.85,211.29,211.29,6707.0,180.7346,180.7346,180.2568,180.2568,6707.0
2015-09-29 15:00:00,211.33,211.53,211.3,211.51,4376.0,180.2909,180.4616,180.2653,180.4445,4376.0
2015-09-29 15:05:00,211.5,211.61,211.36,211.49,5266.0,180.436,180.5298,180.3165,180.4274,5266.0
2015-09-29 15:10:00,211.52,211.64,211.38,211.43,5812.0,180.453,180.5554,180.3336,180.3762,5812.0
2015-09-29 15:15:00,211.46,211.6,211.25,211.25,6000.0,180.4018,180.5213,180.2227,180.2227,6000.0
2015-09-29 15:20:00,211.33,211.41,211.0,211.11,9387.0,180.2909,180.3592,180.0094,180.1032,9387.0
2015-09-29 15:25:00,211.09,211.18,210.86,210.93,10283.0,180.0862,180.163,179.89,179.9497,10283.0
2015-09-29 15:30:00,211.1,211.25,210.99,211.0,21466.0,180.0947,180.2227,180.0009,180.0094,21466.0
2015-09-29 15:35:00,210.99,211.2,210.94,211.0,18631.0,180.0009,180.18,179.9582,180.0094,18631.0
2015-09-29 15:40:00,210.94,211.58,210.92,211.4,7000.0,179.9582,180.5042,179.9411,180.3506,7000.0
2015-09-29 15:45:00,211.47,211.86,211.3,211.86,8564.0,180.4104,180.7431,180.2653,180.7431,8564.0
2015-09-29 15:50:00,211.93,212.09,211.79,211.96,7457.0,180.8028,180.9393,180.6834,180.8284,7457.0
2015-09-29 15:55:00,211.89,212.2,211.82,211.82,35170.0,180.7687,181.0331,180.709,180.709,35170.0
2015-09-30 09:30:00,214.17,215.6,214.08,215.35,9574.0,182.7138,183.9338,182.637,183.7205,9574.0
2015-09-30 09:35:00,215.35,217.43,215.34,217.43,25100.0,183.7205,185.495,183.712,185.495,25100.0
2015-09-30 09:40:00,217.36,217.71,215.87,215.88,16950.0,185.4353,185.7339,184.1641,184.1726,16950.0
2015-09-30 09:45:00,215.71,215.71,214.09,214.26,20675.0,184.0276,184.0276,182.6456,182.7906,20675.0
2015-09-30 09:50:00,214.12,214.32,213.9,214.21,3300.0,182.6711,182.8418,182.4835,182.7479,3300.0
2015-09-30 09:55:00,214.33,214.44,213.78,213.96,7585.0,182.8503,182.9441,182.3811,182.5346,7585.0
2015-09-30 10:00:00,213.57,214.19,213.31,213.47,6058.0,182.2019,182.7309,181.9801,182.1166,6058.0
2015-09-30 10:05:00,213.33,213.72,213.01,213.54,16700.0,181.9972,182.3299,181.7242,182.1763,16700.0
2015-09-30 10:10:00,213.67,213.67,212.53,212.6,7446.0,182.2872,182.2872,181.3147,181.3744,7446.0
2015-09-30 10:15:00,212.67,212.93,212.45,212.49,3661.0,181.4341,181.6559,181.2464,181.2806,3661.0
2015-09-30 10:20:00,212.44,212.75,212.24,212.25,8907.0,181.2379,181.5024,181.0673,181.0758,8907.0
2015-09-30 10:25:00,212.34,212.47,211.77,211.88,8500.0,181.1526,181.2635,180.6663,180.7601,8500.0
2015-09-30 10:30:00,211.81,211.88,211.0,211.32,7213.0,180.7004,180.7601,180.0094,180.2824,7213.0
2015-09-30 10:35:00,211.42,211.7,211.21,211.38,8317.0,180.3677,180.6066,180.1886,180.3336,8317.0
2015-09-30 10:40:00,211.47,211.88,211.47,211.62,4220.0,180.4104,180.7601,180.4104,180.5383,4220.0
2015-09-30 10:45:00,211.53,211.85,211.34,211.34,3700.0,180.4616,180.7346,180.2995,180.2995,3700.0
2015-09-30 10:50:00,211.26,211.4,211.04,211.2,2776.0,180.2312,180.3506,180.0435,180.18,2776.0
2015-09-30 10:55:00,211.07,211.22,210.45,211.15,8613.0,180.0691,180.1971,179.5402,180.1374,8613.0
2015-09-30 11:00:00,211.14,211.17,210.52,210.8,5364.0,180.1288,180.1544,179.5999,179.8388,5364.0
2015-09-30 11:05:00,210.93,211.19,210.92,211.14,3100.0,179.9497,180.1715,179.9411,180.1288,3100.0
2015-09-30 11:10:00,211.19,211.63,211.18,211.32,5250.0,180.1715,180.5469,180.163,180.2824,5250.0
2015-09-30 11:15:00,211.37,211.44,210.18,210.18,7997.0,180.3251,180.3848,179.3098,179.3098,7997.0
2015-09-30 11:20:00,210.19,210.4,209.46,209.55,14649.0,179.3184,179.4975,178.6956,178.7724,14649.0
2015-09-30 11:25:00,209.51,210.16,209.37,209.81,48650.0,178.7382,179.2928,178.6188,178.9942,48650.0
2015-09-30 11:30:00,209.8,210.1,209.61,209.89,20339.0,178.9856,179.2416,178.8236,179.0624,20339.0
2015-09-30 11:35:00,209.67,210.23,209.65,210.03,11256.0,178.8747,179.3525,178.8577,179.1819,11256.0
2015-09-30 11:40:00,210.02,210.25,209.81,210.0,7332.0,179.1733,179.3696,178.9942,179.1563,7332.0
2015-09-30 11:45:00,210.02,210.32,210.02,210.23,4547.0,179.1733,179.4293,179.1733,179.3525,4547.0
2015-09-30 11:50:00,210.3,210.64,210.29,210.64,3300.0,179.4122,179.7023,179.4037,179.7023,3300.0
2015-09-30 11:55:00,210.46,210.66,210.32,210.63,8889.0,179.5487,179.7193,179.4293,179.6937,8889.0
2015-09-30 12:00:00,210.63,210.69,210.11,210.11,4500.0,179.6937,179.7449,179.2501,179.2501,4500.0
2015-09-30 12:05:00,210.21,210.57,210.21,210.55,9429.0,179.3354,179.6426,179.3354,179.6255,9429.0
2015-09-30 12:10:00,210.54,210.77,210.53,210.56,5482.0,179.617,179.8132,179.6084,179.634,5482.0
2015-09-30 12:15:00,210.4,210.48,210.15,210.31,4017.0,179.4975,179.5658,179.2842,179.4207,4017.0
2015-09-30 12:20:00,210.29,210.63,210.29,210.63,8924.0,179.4037,179.6937,179.4037,179.6937,8924.0
2015-09-30 12:25:00,210.68,210.94,210.62,210.68,4900.0,179.7364,179.9582,179.6852,179.7364,4900.0
2015-09-30 12:30:00,210.67,210.78,210.4,210.5,3800.0,179.7279,179.8217,179.4975,179.5828,3800.0
2015-09-30 12:35:00,210.5,210.73,210.43,210.6,5610.0,179.5828,179.7791,179.5231,179.6681,5610.0
2015-09-30 12:40:00,210.69,210.94,210.68,210.89,1200.0,179.7449,179.9582,179.7364,179.9156,1200.0
2015-09-30 12:45:00,210.81,210.81,210.38,210.64,7353.0,179.8473,179.8473,179.4805,179.7023,7353.0
2015-09-30 12:50:00,210.74,210.95,210.67,210.72,3700.0,179.7876,179.9667,179.7279,179.7705,3700.0
2015-09-30 12:55:00,210.85,210.98,210.85,210.93,2400.0,179.8814,179.9923,179.8814,179.9497,2400.0
2015-09-30 13:00:00,210.87,211.15,210.77,211.15,4617.0,179.8985,180.1374,179.8132,180.1374,4617.0
2015-09-30 13:05:00,211.16,211.25,211.02,211.11,3260.0,180.1459,180.2227,180.0265,180.1032,3260.0
2015-09-30 13:10:00,211.22,211.34,210.97,211.1,8777.0,180.1971,180.2995,179.9838,180.0947,8777.0
2015-09-30 13:15:00,211.05,211.63,211.05,211.44,5216.0,180.0521,180.5469,180.0521,180.3848,5216.0
2015-09-30 13:20:00,211.45,211.51,211.22,211.34,4101.0,180.3933,180.4445,180.1971,180.2995,4101.0
2015-09-30 13:25:00,211.18,211.64,211.18,211.57,4634.0,180.163,180.5554,180.163,180.4957,4634.0
2015-09-30 13:30:00,211.57,211.79,211.41,211.61,4562.0,180.4957,180.6834,180.3592,180.5298,4562.0
2015-09-30 13:35:00,211.63,211.92,211.58,211.86,4200.0,180.5469,180.7943,180.5042,180.7431,4200.0
2015-09-30 13:40:00,211.79,212.52,211.79,212.51,3100.0,180.6834,181.3061,180.6834,181.2976,3100.0
2015-09-30 13:45:00,212.52,212.55,212.4,212.4,5596.0,181.3061,181.3317,181.2038,181.2038,5596.0
2015-09-30 13:50:00,212.48,213.01,212.48,213.01,2400.0,181.272,181.7242,181.272,181.7242,2400.0
2015-09-30 13:55:00,212.96,213.04,212.86,212.89,2500.0,181.6815,181.7498,181.5962,181.6218,2500.0
2015-09-30 14:00:00,212.87,212.87,212.49,212.86,8301.0,181.6047,181.6047,181.2806,181.5962,8301.0
2015-09-30 14:05:00,212.78,213.08,212.76,212.89,5349.0,181.528,181.7839,181.5109,181.6218,5349.0
2015-09-30 14:10:00,212.96,213.21,212.95,213.15,4000.0,181.6815,181.8948,181.673,181.8436,4000.0
2015-09-30 14:15:00,213.14,213.16,212.88,213.14,3441.0,181.8351,181.8521,181.6133,181.8351,3441.0
2015-09-30 14:20:00,213.06,213.33,213.06,213.33,4500.0,181.7668,181.9972,181.7668,181.9972,4500.0
2015-09-30 14:25:00,213.35,213.38,213.25,213.25,1100.0,182.0142,182.0398,181.9289,181.9289,1100.0
2015-09-30 14:30:00,213.28,213.53,212.91,212.91,3622.0,181.9545,182.1678,181.6389,181.6389,3622.0
2015-09-30 14:35:00,212.85,213.15,212.85,213.14,2400.0,181.5877,181.8436,181.5877,181.8351,2400.0
2015-09-30 14:40:00,213.12,213.34,213.07,213.18,5152.0,181.818,182.0057,181.7754,181.8692,5152.0
2015-09-30 14:45:00,213.26,213.58,213.25,213.29,2900.0,181.9375,182.2105,181.9289,181.9631,2900.0
2015-09-30 14:50:00,213.29,213.55,213.17,213.47,4783.0,181.9631,182.1849,181.8607,182.1166,4783.0
2015-09-30 14:55:00,213.58,213.69,213.58,213.6,1060.0,182.2105,182.3043,182.2105,182.2275,1060.0
2015-09-30 15:00:00,213.61,213.67,213.15,213.24,4848.0,182.2361,182.2872,181.8436,181.9204,4848.0
2015-09-30 15:05:00,213.3,213.48,213.28,213.36,4643.0,181.9716,182.1251,181.9545,182.0228,4643.0
2015-09-30 15:10:00,213.46,213.52,213.29,213.52,2225.0,182.1081,182.1593,181.9631,182.1593,2225.0
2015-09-30 15:15:00,213.48,213.68,213.35,213.61,6654.0,182.1251,182.2958,182.0142,182.2361,6654.0
2015-09-30 15:20:00,213.63,213.98,213.6,213.63,5736.0,182.2531,182.5517,182.2275,182.2531,5736.0
2015-09-30 15:25:00,213.64,213.76,213.51,213.6,3225.0,182.2616,182.364,182.1507,182.2275,3225.0
2015-09-30 15:30:00,213.62,213.86,213.6,213.86,5467.0,182.2446,182.4493,182.2275,182.4493,5467.0
2015-09-30 15:35:00,213.87,213.99,213.68,213.78,6231.0,182.4579,182.5602,182.2958,182.3811,6231.0
2015-09-30 15:40:00,213.72,214.06,213.63,214.0,9326.0,182.3299,182.62,182.2531,182.5688,9326.0
2015-09-30 15:45:00,214.13,214.41,214.11,214.27,24147.0,182.6797,182.9186,182.6626,182.7991,24147.0
2015-09-30 15:50:00,214.31,214.92,214.27,214.6,38158.0,182.8332,183.3536,182.7991,183.0806,38158.0
2015-09-30 15:55:00,214.68,215.02,214.63,215.01,113826.0,183.1489,183.439,183.1062,183.4304,113826.0
2015-10-01 09:30:00,214.01,215.73,213.33,214.4,12938.0,182.5773,184.0447,181.9972,182.91,12938.0
2015-10-01 09:35:00,215.58,215.68,213.68,214.19,11743.0,183.9167,184.002,182.2958,182.7309,11743.0
2015-10-01 09:40:00,213.86,214.36,213.14,213.94,9844.0,182.4493,182.8759,181.8351,182.5176,9844.0
2015-10-01 09:45:00,213.43,214.31,213.21,214.2,13565.0,182.0825,182.8332,181.8948,182.7394,13565.0
2015-10-01 09:50:00,214.25,214.32,213.51,213.97,17400.0,182.7821,182.8418,182.1507,182.5432,17400.0
2015-10-01 09:55:00,213.75,213.93,213.23,213.42,6027.0,182.3555,182.5091,181.9119,182.074,6027.0
2015-10-01 10:00:00,213.42,213.64,213.16,213.33,21825.0,182.074,182.2616,181.8521,181.9972,21825.0
2015-10-01 10:05:00,213.31,213.62,213.31,213.51,23937.0,181.9801,182.2446,181.9801,182.1507,23937.0
2015-10-01 10:10:00,213.51,213.59,212.84,213.08,27854.0,182.1507,182.219,181.5791,181.7839,27854.0
2015-10-01 10:15:00,213.0,213.27,212.75,212.79,16424.0,181.7156,181.946,181.5024,181.5365,16424.0
2015-10-01 10:20:00,212.7,213.07,212.64,212.64,10646.0,181.4597,181.7754,181.4085,181.4085,10646.0
2015-10-01 10:25:00,212.72,213.24,212.66,212.99,15901.0,181.4768,181.9204,181.4256,181.7071,15901.0
2015-10-01 10:30:00,212.98,213.24,212.63,212.8,19851.0,181.6986,181.9204,181.4,181.545,19851.0
2015-10-01 10:35:00,212.86,213.0,212.62,212.98,19878.0,181.5962,181.7156,181.3915,181.6986,19878.0
2015-10-01 10:40:00,212.94,212.98,212.0,212.14,13462.0,181.6645,181.6986,180.8625,180.982,13462.0
2015-10-01 10:45:00,212.25,212.65,212.25,212.63,4097.0,181.0758,181.4171,181.0758,181.4,4097.0
2015-10-01 10:50:00,212.66,212.66,212.41,212.5,49261.0,181.4256,181.4256,181.2123,181.2891,49261.0
2015-10-01 10:55:00,212.51,212.72,212.43,212.52,22600.0,181.2976,181.4768,181.2294,181.3061,22600.0
2015-10-01 11:00:00,212.5,212.77,212.45,212.75,14100.0,181.2891,181.5194,181.2464,181.5024,14100.0
2015-10-01 11:05:00,212.54,212.6,212.15,212.34,7340.0,181.3232,181.3744,180.9905,181.1526,7340.0
2015-10-01 11:10:00,212.25,212.64,212.24,212.36,6500.0,181.0758,181.4085,181.0673,181.1696,6500.0
2015-10-01 11:15:00,212.44,212.62,212.31,212.31,6456.0,181.2379,181.3915,181.127,181.127,6456.0
2015-10-01 11:20:00,212.22,212.7,212.12,212.2,14815.0,181.0502,181.4597,180.9649,181.0331,14815.0
2015-10-01 11:25:00,212.2,212.31,211.74,211.76,12269.0,181.0331,181.127,180.6407,180.6578,12269.0
2015-10-01 11:30:00,211.79,211.95,211.6,211.63,6691.0,180.6834,180.8199,180.5213,180.5469,6691.0
2015-10-01 11:35:00,211.36,211.6,211.28,211.4,9677.0,180.3165,180.5213,180.2483,180.3506,9677.0
2015-10-01 11:40:00,211.58,211.66,211.22,211.46,7400.0,180.5042,180.5725,180.1971,180.4018,7400.0
2015-10-01 11:45:00,211.26,211.38,210.93,211.31,9200.0,180.2312,180.3336,179.9497,180.2739,9200.0
2015-10-01 11:50:00,211.21,211.31,210.93,210.93,58300.0,180.1886,180.2739,179.9497,179.9497,58300.0
2015-10-01 11:55:00,210.93,210.93,210.04,210.04,10750.0,179.9497,179.9497,179.1904,179.1904,10750.0
2015-10-01 12:00:00,210.05,210.05,209.6,209.78,9391.0,179.1989,179.1989,178.815,178.9686,9391.0
2015-10-01 12:05:00,209.68,209.7,209.03,209.03,11928.0,178.8833,178.9003,178.3287,178.3287,11928.0
2015-10-01 12:10:00,209.09,209.1,208.61,208.63,33100.0,178.3799,178.3885,177.9704,177.9875,33100.0
2015-10-01 12:15:00,208.72,208.76,208.16,208.52,10900.0,178.0643,178.0984,177.5865,177.8936,10900.0
2015-10-01 12:20:00,208.52,208.57,207.64,207.64,7602.0,177.8936,177.9363,177.1429,177.1429,7602.0
2015-10-01 12:25:00,207.62,208.29,207.62,208.29,5704.0,177.1258,177.6974,177.1258,177.6974,5704.0
2015-10-01 12:30:00,208.28,208.28,207.94,207.96,5660.0,177.6889,177.6889,177.3988,177.4159,5660.0
2015-10-01 12:35:00,208.06,208.33,207.92,208.28,6136.0,177.5012,177.7316,177.3818,177.6889,6136.0
2015-10-01 12:40:00,208.29,208.3,208.02,208.22,5800.0,177.6974,177.706,177.4671,177.6377,5800.0
2015-10-01 12:45:00,208.2,208.48,208.04,208.43,21344.0,177.6206,177.8595,177.4841,177.8169,21344.0
2015-10-01 12:50:00,208.36,208.85,208.36,208.45,17900.0,177.7571,178.1752,177.7571,177.8339,17900.0
2015-10-01 12:55:00,208.5,209.06,208.24,208.9,21242.0,177.8766,178.3543,177.6548,178.2178,21242.0
2015-10-01 13:00:00,208.89,208.98,208.66,208.76,10750.0,178.2093,178.2861,178.0131,178.0984,10750.0
2015-10-01 13:05:00,208.78,209.03,208.39,208.39,9102.0,178.1155,178.3287,177.7827,177.7827,9102.0
2015-10-01 13:10:00,208.45,208.45,207.91,208.17,39330.0,177.8339,177.8339,177.3732,177.5951,39330.0
2015-10-01 13:15:00,208.34,208.66,208.3,208.66,5275.0,177.7401,178.0131,177.706,178.0131,5275.0
2015-10-01 13:20:00,208.53,208.53,207.87,207.89,8108.0,177.9022,177.9022,177.3391,177.3562,8108.0
2015-10-01 13:25:00,208.04,208.18,207.95,207.98,5724.0,177.4841,177.6036,177.4074,177.433,5724.0
2015-10-01 13:30:00,207.98,208.25,207.96,208.25,16765.0,177.433,177.6633,177.4159,177.6633,16765.0
2015-10-01 13:35:00,208.26,208.56,208.13,208.39,3700.0,177.6718,177.9278,177.5609,177.7827,3700.0
2015-10-01 13:40:00,208.42,208.68,208.22,208.68,4454.0,177.8083,178.0301,177.6377,178.0301,4454.0
2015-10-01 13:45:00,208.67,209.14,208.62,209.14,4822.0,178.0216,178.4226,177.979,178.4226,4822.0
2015-10-01 13:50:00,209.07,209.14,208.6,209.02,5107.0,178.3629,178.4226,177.9619,178.3202,5107.0
2015-10-01 13:55:00,209.16,209.27,208.89,209.0,7595.0,178.4396,178.5335,178.2093,178.3031,7595.0
2015-10-01 14:00:00,209.0,209.0,208.77,208.93,4904.0,178.3031,178.3031,178.1069,178.2434,4904.0
2015-10-01 14:05:00,208.94,209.58,208.94,209.32,7708.0,178.252,178.798,178.252,178.5761,7708.0
2015-10-01 14:10:00,209.45,209.92,209.34,209.73,10968.0,178.6871,179.088,178.5932,178.9259,10968.0
2015-10-01 14:15:00,209.65,210.02,209.63,209.76,11894.0,178.8577,179.1733,178.8406,178.9515,11894.0
2015-10-01 14:20:00,209.73,210.1,209.69,209.88,13635.0,178.9259,179.2416,178.8918,179.0539,13635.0
2015-10-01 14:25:00,209.94,209.94,209.64,209.64,5651.0,179.1051,179.1051,178.8491,178.8491,5651.0
2015-10-01 14:30:00,209.7,209.96,209.42,209.43,9821.0,178.9003,179.1221,178.6615,178.67,9821.0
2015-10-01 14:35:00,209.39,209.49,209.28,209.48,5495.0,178.6359,178.7212,178.542,178.7126,5495.0
2015-10-01 14:40:00,209.54,209.83,209.54,209.73,9676.0,178.7638,179.0112,178.7638,178.9259,9676.0
2015-10-01 14:45:00,209.76,209.93,209.66,209.67,5738.0,178.9515,179.0966,178.8662,178.8747,5738.0
2015-10-01 14:50:00,209.63,210.08,209.59,210.01,13958.0,178.8406,179.2245,178.8065,179.1648,13958.0
2015-10-01 14:55:00,210.08,210.25,209.52,209.52,9709.0,179.2245,179.3696,178.7468,178.7468,9709.0
2015-10-01 15:00:00,209.61,209.83,209.55,209.55,6809.0,178.8236,179.0112,178.7724,178.7724,6809.0
2015-10-01 15:05:00,209.51,209.75,209.14,209.14,8087.0,178.7382,178.943,178.4226,178.4226,8087.0
2015-10-01 15:10:00,209.22,209.81,209.2,209.81,10994.0,178.4908,178.9942,178.4738,178.9942,10994.0
2015-10-01 15:15:00,210.13,210.13,209.59,209.91,12994.0,179.2672,179.2672,178.8065,179.0795,12994.0
2015-10-01 15:20:00,209.9,210.04,209.65,209.65,10905.0,179.071,179.1904,178.8577,178.8577,10905.0
2015-10-01 15:25:00,209.77,209.81,209.26,209.38,4900.0,178.9601,178.9942,178.525,178.6273,4900.0
2015-10-01 15:30:00,209.38,209.38,209.14,209.35,14353.0,178.6273,178.6273,178.4226,178.6017,14353.0
2015-10-01 15:35:00,209.31,209.44,208.65,208.76,22400.0,178.5676,178.6785,178.0046,178.0984,22400.0
2015-10-01 15:40:00,208.68,209.06,208.67,209.03,25028.0,178.0301,178.3543,178.0216,178.3287,25028.0
2015-10-01 15:45:00,209.11,209.58,209.02,209.34,12333.0,178.397,178.798,178.3202,178.5932,12333.0
2015-10-01 15:50:00,209.33,209.38,209.19,209.19,17110.0,178.5847,178.6273,178.4652,178.4652,17110.0
2015-10-01 15:55:00,209.22,209.67,209.22,209.41,37569.0,178.4908,178.8747,178.4908,178.6529,37569.0
2015-10-02 09:30:00,207.69,207.69,206.52,206.83,10365.0,177.1856,177.1856,176.1874,176.4519,10365.0
2015-10-02 09:35:00,206.81,206.84,205.24,205.24,22010.0,176.4348,176.4604,175.0954,175.0954,22010.0
2015-10-02 09:40:00,205.22,206.31,204.67,206.3,11560.0,175.0783,176.0082,174.6091,175.9997,11560.0
2015-10-02 09:45:00,206.3,206.3,204.94,205.14,9513.0,175.9997,175.9997,174.8395,175.0101,9513.0
2015-10-02 09:50:00,205.15,205.54,204.52,204.73,18275.0,175.0186,175.3513,174.4811,174.6603,18275.0
2015-10-02 09:55:00,205.03,205.59,204.79,205.58,8583.0,174.9162,175.394,174.7115,175.3855,8583.0
2015-10-02 10:00:00,205.33,205.64,204.83,204.83,52232.0,175.1722,175.4366,174.7456,174.7456,52232.0
2015-10-02 10:05:00,205.01,205.3,204.83,204.99,10374.0,174.8992,175.1466,174.7456,174.8821,10374.0
2015-10-02 10:10:00,204.99,205.75,204.13,205.75,99196.0,174.8821,175.5305,174.1484,175.5305,99196.0
2015-10-02 10:15:00,205.83,206.13,205.06,205.43,12379.0,175.5987,175.8547,174.9418,175.2575,12379.0
2015-10-02 10:20:00,205.55,206.08,205.43,206.0,17557.0,175.3599,175.812,175.2575,175.7438,17557.0
2015-10-02 10:25:00,205.85,206.2,205.82,206.05,6540.0,175.6158,175.9144,175.5902,175.7864,6540.0
2015-10-02 10:30:00,205.96,206.17,205.13,205.13,16677.0,175.7096,175.8888,175.0016,175.0016,16677.0
2015-10-02 10:35:00,205.4,205.72,205.06,205.48,10700.0,175.2319,175.5049,174.9418,175.3001,10700.0
2015-10-02 10:40:00,205.57,205.9,205.29,205.63,8007.0,175.3769,175.6585,175.1381,175.4281,8007.0
2015-10-02 10:45:00,205.86,206.22,205.71,205.94,9484.0,175.6243,175.9315,175.4964,175.6926,9484.0
2015-10-02 10:50:00,206.18,206.18,205.85,205.85,3400.0,175.8973,175.8973,175.6158,175.6158,3400.0
2015-10-02 10:55:00,205.85,206.3,205.85,205.96,6334.0,175.6158,175.9997,175.6158,175.7096,6334.0
2015-10-02 11:00:00,206.01,206.3,206.0,206.1,6982.0,175.7523,175.9997,175.7438,175.8291,6982.0
2015-10-02 11:05:00,206.29,206.39,206.02,206.22,11896.0,175.9912,176.0765,175.7608,175.9315,11896.0
2015-10-02 11:10:00,206.13,206.4,206.08,206.08,8572.0,175.8547,176.085,175.812,175.812,8572.0
2015-10-02 11:15:00,206.08,206.32,206.08,206.2,4800.0,175.812,176.0168,175.812,175.9144,4800.0
2015-10-02 11:20:00,206.17,206.4,206.05,206.05,6650.0,175.8888,176.085,175.7864,175.7864,6650.0
2015-10-02 11:25:00,206.0,206.5,206.0,206.25,20747.0,175.7438,176.1703,175.7438,175.9571,20747.0
2015-10-02 11:30:00,206.41,206.81,206.24,206.81,13929.0,176.0936,176.4348,175.9485,176.4348,13929.0
2015-10-02 11:35:00,206.98,207.31,206.72,206.95,5700.0,176.5798,176.8614,176.358,176.5542,5700.0
2015-10-02 11:40:00,206.95,207.09,206.85,207.09,4402.0,176.5542,176.6737,176.4689,176.6737,4402.0
2015-10-02 11:45:00,207.15,207.52,207.08,207.51,3700.0,176.7249,177.0405,176.6651,177.032,3700.0
2015-10-02 11:50:00,207.5,207.89,207.35,207.89,8292.0,177.0235,177.3562,176.8955,177.3562,8292.0
2015-10-02 11:55:00,207.93,208.14,207.86,207.93,1700.0,177.3903,177.5695,177.3306,177.3903,1700.0
2015-10-02 12:00:00,208.0,208.26,207.93,208.19,3086.0,177.45,177.6718,177.3903,177.6121,3086.0
2015-10-02 12:05:00,208.24,208.6,208.24,208.58,4038.0,177.6548,177.9619,177.6548,177.9448,4038.0
2015-10-02 12:10:00,208.75,209.05,208.65,209.05,2500.0,178.0899,178.3458,178.0046,178.3458,2500.0
2015-10-02 12:15:00,209.08,209.62,209.08,209.62,2623.0,178.3714,178.8321,178.3714,178.8321,2623.0
2015-10-02 12:20:00,209.62,210.09,209.44,210.09,6287.0,178.8321,179.2331,178.6785,179.2331,6287.0
2015-10-02 12:25:00,210.09,210.39,210.03,210.03,5868.0,179.2331,179.489,179.1819,179.1819,5868.0
2015-10-02 12:30:00,210.14,210.67,210.04,210.53,9306.0,179.2757,179.7279,179.1904,179.6084,9306.0
2015-10-02 12:35:00,210.39,210.91,210.27,210.91,13002.0,179.489,179.9326,179.3866,179.9326,13002.0
2015-10-02 12:40:00,210.9,211.01,210.6,210.98,11724.0,179.9241,180.0179,179.6681,179.9923,11724.0
2015-10-02 12:45:00,211.05,211.14,211.04,211.09,4700.0,180.0521,180.1288,180.0435,180.0862,4700.0
2015-10-02 12:50:00,210.91,211.84,210.91,211.84,5335.0,179.9326,180.726,179.9326,180.726,5335.0
2015-10-02 12:55:00,211.84,212.13,211.71,211.9,8115.0,180.726,180.9734,180.6151,180.7772,8115.0
2015-10-02 13:00:00,212.01,212.51,211.91,212.45,4300.0,180.8711,181.2976,180.7857,181.2464,4300.0
2015-10-02 13:05:00,212.43,212.93,212.43,212.93,9875.0,181.2294,181.6559,181.2294,181.6559,9875.0
2015-10-02 13:10:00,212.93,213.63,212.92,213.34,4898.0,181.6559,182.2531,181.6474,182.0057,4898.0
2015-10-02 13:15:00,213.59,213.7,213.29,213.41,7939.0,182.219,182.3128,181.9631,182.0654,7939.0
2015-10-02 13:20:00,213.31,213.31,212.18,212.18,13013.0,181.9801,181.9801,181.0161,181.0161,13013.0
2015-10-02 13:25:00,212.16,212.37,211.93,212.13,7742.0,180.999,181.1782,180.8028,180.9734,7742.0
2015-10-02 13:30:00,212.13,212.6,212.13,212.25,7516.0,180.9734,181.3744,180.9734,181.0758,7516.0
2015-10-02 13:35:00,212.23,212.48,211.91,211.91,9455.0,181.0587,181.272,180.7857,180.7857,9455.0
2015-10-02 13:40:00,211.89,212.01,211.71,212.01,6414.0,180.7687,180.8711,180.6151,180.8711,6414.0
2015-10-02 13:45:00,211.83,212.26,211.83,212.26,2314.0,180.7175,181.0843,180.7175,181.0843,2314.0
2015-10-02 13:50:00,212.25,212.43,212.25,212.39,2898.0,181.0758,181.2294,181.0758,181.1952,2898.0
2015-10-02 13:55:00,212.39,212.88,212.39,212.87,9572.0,181.1952,181.6133,181.1952,181.6047,9572.0
2015-10-02 14:00:00,212.73,213.13,212.73,213.05,3720.0,181.4853,181.8266,181.4853,181.7583,3720.0
2015-10-02 14:05:00,213.05,213.36,212.89,213.3,10293.0,181.7583,182.0228,181.6218,181.9716,10293.0
2015-10-02 14:10:00,213.22,213.22,212.9,213.07,5035.0,181.9033,181.9033,181.6303,181.7754,5035.0
2015-10-02 14:15:00,213.03,213.35,212.9,213.13,6535.0,181.7412,182.0142,181.6303,181.8266,6535.0
2015-10-02 14:20:00,213.13,213.26,212.98,213.26,4100.0,181.8266,181.9375,181.6986,181.9375,4100.0
2015-10-02 14:25:00,213.34,213.99,213.34,213.55,8281.0,182.0057,182.5602,182.0057,182.1849,8281.0
2015-10-02 14:30:00,213.51,213.51,213.09,213.19,5160.0,182.1507,182.1507,181.7924,181.8777,5160.0
2015-10-02 14:35:00,213.08,213.24,213.04,213.2,6400.0,181.7839,181.9204,181.7498,181.8863,6400.0
2015-10-02 14:40:00,213.2,213.27,212.88,213.05,4913.0,181.8863,181.946,181.6133,181.7583,4913.0
2015-10-02 14:45:00,213.18,213.18,212.47,212.47,5699.0,181.8692,181.8692,181.2635,181.2635,5699.0
2015-10-02 14:50:00,212.44,212.9,212.44,212.83,2900.0,181.2379,181.6303,181.2379,181.5706,2900.0
2015-10-02 14:55:00,212.9,212.95,212.48,212.62,5198.0,181.6303,181.673,181.272,181.3915,5198.0
2015-10-02 15:00:00,212.62,212.73,212.34,212.66,3711.0,181.3915,181.4853,181.1526,181.4256,3711.0
2015-10-02 15:05:00,212.71,212.96,212.56,212.96,7725.0,181.4682,181.6815,181.3403,181.6815,7725.0
2015-10-02 15:10:00,212.97,213.07,212.65,212.85,9022.0,181.6901,181.7754,181.4171,181.5877,9022.0
2015-10-02 15:15:00,212.88,213.71,212.82,213.54,15811.0,181.6133,182.3214,181.5621,182.1763,15811.0
2015-10-02 15:20:00,213.71,213.95,213.62,213.8,12161.0,182.3214,182.5261,182.2446,182.3981,12161.0
2015-10-02 15:25:00,213.81,214.26,213.81,214.25,12300.0,182.4067,182.7906,182.4067,182.7821,12300.0
2015-10-02 15:30:00,214.24,214.75,214.24,214.75,22222.0,182.7735,183.2086,182.7735,183.2086,22222.0
2015-10-02 15:35:00,214.68,214.99,214.52,214.87,14320.0,183.1489,183.4134,183.0124,183.311,14320.0
2015-10-02 15:40:00,214.75,214.96,214.72,214.83,9051.0,183.2086,183.3878,183.183,183.2769,9051.0
2015-10-02 15:45:00,214.95,215.1,214.85,215.01,18236.0,183.3792,183.5072,183.2939,183.4304,18236.0
2015-10-02 15:50:00,214.97,215.06,214.58,214.67,13161.0,183.3963,183.4731,183.0636,183.1404,13161.0
2015-10-02 15:55:00,214.62,215.16,214.45,215.14,34796.0,183.0977,183.5584,182.9527,183.5413,34796.0
2015-10-05 09:30:00,216.35,217.75,215.92,217.21,6654.0,184.5736,185.768,184.2068,185.3073,6654.0
2015-10-05 09:35:00,217.36,218.22,217.36,217.98,4393.0,185.4353,186.169,185.4353,185.9642,4393.0
2015-10-05 09:40:00,217.98,218.82,217.98,218.7,7122.0,185.9642,186.6808,185.9642,186.5785,7122.0
2015-10-05 09:45:00,218.7,218.8,217.89,218.39,7450.0,186.5785,186.6638,185.8874,186.314,7450.0
2015-10-05 09:50:00,218.16,218.17,217.38,217.38,5700.0,186.1178,186.1263,185.4523,185.4523,5700.0
2015-10-05 09:55:00,217.39,217.72,217.14,217.49,4800.0,185.4609,185.7424,185.2476,185.5462,4800.0
2015-10-05 10:00:00,217.54,217.83,217.22,217.46,7360.0,185.5888,185.8362,185.3158,185.5206,7360.0
2015-10-05 10:05:00,217.69,218.07,217.44,217.7,8966.0,185.7168,186.041,185.5035,185.7253,8966.0
2015-10-05 10:10:00,217.7,217.88,217.55,217.76,8494.0,185.7253,185.8789,185.5974,185.7765,8494.0
2015-10-05 10:15:00,217.64,217.74,217.28,217.56,10701.0,185.6741,185.7595,185.367,185.6059,10701.0
2015-10-05 10:20:00,217.56,217.74,217.4,217.57,7927.0,185.6059,185.7595,185.4694,185.6144,7927.0
2015-10-05 10:25:00,217.41,217.64,217.29,217.51,4687.0,185.4779,185.6741,185.3756,185.5632,4687.0
2015-10-05 10:30:00,217.63,217.74,217.4,217.4,3950.0,185.6656,185.7595,185.4694,185.4694,3950.0
2015-10-05 10:35:00,217.31,217.9,217.31,217.81,4700.0,185.3926,185.896,185.3926,185.8192,4700.0
2015-10-05 10:40:00,217.71,217.83,217.54,217.69,3700.0,185.7339,185.8362,185.5888,185.7168,3700.0
2015-10-05 10:45:00,217.77,217.82,217.54,217.54,1000.0,185.7851,185.8277,185.5888,185.5888,1000.0
2015-10-05 10:50:00,217.54,218.21,217.54,218.06,5737.0,185.5888,186.1604,185.5888,186.0325,5737.0
2015-10-05 10:55:00,218.13,218.27,218.05,218.06,2383.0,186.0922,186.2116,186.0239,186.0325,2383.0
2015-10-05 11:00:00,218.05,218.36,218.05,218.36,3483.0,186.0239,186.2884,186.0239,186.2884,3483.0
2015-10-05 11:05:00,218.36,218.63,218.33,218.63,3500.0,186.2884,186.5187,186.2628,186.5187,3500.0
2015-10-05 11:10:00,218.51,218.81,218.46,218.73,6082.0,186.4164,186.6723,186.3737,186.6041,6082.0
2015-10-05 11:15:00,218.7,219.4,218.65,219.27,6125.0,186.5785,187.1756,186.5358,187.0647,6125.0
2015-10-05 11:20:00,219.27,219.8,219.27,219.8,6242.0,187.0647,187.5169,187.0647,187.5169,6242.0
2015-10-05 11:25:00,219.75,219.81,219.35,219.66,6235.0,187.4742,187.5254,187.133,187.3975,6235.0
2015-10-05 11:30:00,219.62,219.89,219.43,219.56,10848.0,187.3633,187.5937,187.2012,187.3121,10848.0
2015-10-05 11:35:00,219.49,219.55,219.08,219.23,5724.0,187.2524,187.3036,186.9026,187.0306,5724.0
2015-10-05 11:40:00,219.32,219.61,219.32,219.54,10680.0,187.1074,187.3548,187.1074,187.2951,10680.0
2015-10-05 11:45:00,219.52,219.7,219.49,219.67,10057.0,187.278,187.4316,187.2524,187.406,10057.0
2015-10-05 11:50:00,219.7,219.7,219.23,219.23,2237.0,187.4316,187.4316,187.0306,187.0306,2237.0
2015-10-05 11:55:00,219.37,219.61,219.37,219.46,4438.0,187.1501,187.3548,187.1501,187.2268,4438.0
2015-10-05 12:00:00,219.46,219.47,218.99,219.05,3300.0,187.2268,187.2354,186.8259,186.8771,3300.0
2015-10-05 12:05:00,219.04,219.54,219.04,219.54,4958.0,186.8685,187.2951,186.8685,187.2951,4958.0
2015-10-05 12:10:00,219.53,219.64,219.39,219.64,2600.0,187.2866,187.3804,187.1671,187.3804,2600.0
2015-10-05 12:15:00,219.64,219.9,219.62,219.62,4000.0,187.3804,187.6022,187.3633,187.3633,4000.0
2015-10-05 12:20:00,219.43,219.5,219.08,219.08,2000.0,187.2012,187.261,186.9026,186.9026,2000.0
2015-10-05 12:25:00,219.31,219.49,219.31,219.47,3413.0,187.0989,187.2524,187.0989,187.2354,3413.0
2015-10-05 12:30:00,219.57,219.76,219.47,219.76,4631.0,187.3207,187.4828,187.2354,187.4828,4631.0
2015-10-05 12:35:00,219.83,219.83,219.57,219.81,4912.0,187.5425,187.5425,187.3207,187.5254,4912.0
2015-10-05 12:40:00,219.81,219.87,219.74,219.82,2400.0,187.5254,187.5766,187.4657,187.534,2400.0
2015-10-05 12:45:00,219.83,219.89,219.6,219.8,3400.0,187.5425,187.5937,187.3463,187.5169,3400.0
2015-10-05 12:50:00,219.81,219.85,219.33,219.33,3247.0,187.5254,187.5596,187.1159,187.1159,3247.0
2015-10-05 12:55:00,219.47,219.84,219.43,219.8,6850.0,187.2354,187.551,187.2012,187.5169,6850.0
2015-10-05 13:00:00,219.8,219.89,219.61,219.61,12686.0,187.5169,187.5937,187.3548,187.3548,12686.0
2015-10-05 13:05:00,219.7,219.87,219.57,219.87,2767.0,187.4316,187.5766,187.3207,187.5766,2767.0
2015-10-05 13:10:00,219.8,219.95,219.77,219.81,4700.0,187.5169,187.6449,187.4913,187.5254,4700.0
2015-10-05 13:15:00,219.89,219.98,219.81,219.89,1900.0,187.5937,187.6705,187.5254,187.5937,1900.0
2015-10-05 13:20:00,220.0,220.0,219.63,219.66,10637.0,187.6875,187.6875,187.3719,187.3975,10637.0
2015-10-05 13:25:00,219.73,219.74,219.65,219.74,2292.0,187.4572,187.4657,187.3889,187.4657,2292.0
2015-10-05 13:30:00,219.72,219.74,219.44,219.44,6008.0,187.4486,187.4657,187.2098,187.2098,6008.0
2015-10-05 13:35:00,219.37,219.47,219.27,219.33,1700.0,187.1501,187.2354,187.0647,187.1159,1700.0
2015-10-05 13:40:00,219.35,219.35,219.09,219.22,2441.0,187.133,187.133,186.9112,187.0221,2441.0
2015-10-05 13:45:00,219.16,219.48,219.09,219.48,3850.0,186.9709,187.2439,186.9112,187.2439,3850.0
2015-10-05 13:50:00,219.45,219.46,219.34,219.36,2700.0,187.2183,187.2268,187.1245,187.1415,2700.0
2015-10-05 13:55:00,219.48,219.78,219.43,219.7,5795.0,187.2439,187.4998,187.2012,187.4316,5795.0
2015-10-05 14:00:00,219.7,219.72,219.6,219.6,1200.0,187.4316,187.4486,187.3463,187.3463,1200.0
2015-10-05 14:05:00,219.68,219.8,219.68,219.77,6191.0,187.4145,187.5169,187.4145,187.4913,6191.0
2015-10-05 14:10:00,219.8,219.83,219.63,219.63,4000.0,187.5169,187.5425,187.3719,187.3719,4000.0
2015-10-05 14:15:00,219.78,219.83,219.73,219.74,4826.0,187.4998,187.5425,187.4572,187.4657,4826.0
2015-10-05 14:20:00,219.73,219.86,219.69,219.72,6041.0,187.4572,187.5681,187.4231,187.4486,6041.0
2015-10-05 14:25:00,219.7,219.83,219.7,219.77,7028.0,187.4316,187.5425,187.4316,187.4913,7028.0
2015-10-05 14:30:00,219.81,219.9,219.76,219.88,17003.0,187.5254,187.6022,187.4828,187.5851,17003.0
2015-10-05 14:35:00,219.76,219.85,219.73,219.73,3380.0,187.4828,187.5596,187.4572,187.4572,3380.0
2015-10-05 14:40:00,219.83,220.0,219.83,219.9,8899.0,187.5425,187.6875,187.5425,187.6022,8899.0
2015-10-05 14:45:00,219.88,219.94,219.73,219.87,5283.0,187.5851,187.6363,187.4572,187.5766,5283.0
2015-10-05 14:50:00,219.87,219.92,219.74,219.74,7741.0,187.5766,187.6193,187.4657,187.4657,7741.0
2015-10-05 14:55:00,219.79,219.91,219.71,219.77,3350.0,187.5084,187.6107,187.4401,187.4913,3350.0
2015-10-05 15:00:00,219.73,219.92,219.67,219.81,5333.0,187.4572,187.6193,187.406,187.5254,5333.0
2015-10-05 15:05:00,219.89,219.93,219.72,219.74,6826.0,187.5937,187.6278,187.4486,187.4657,6826.0
2015-10-05 15:10:00,219.74,219.83,219.54,219.79,5300.0,187.4657,187.5425,187.2951,187.5084,5300.0
2015-10-05 15:15:00,219.83,219.83,219.51,219.51,3644.0,187.5425,187.5425,187.2695,187.2695,3644.0
2015-10-05 15:20:00,219.49,219.83,219.43,219.66,6405.0,187.2524,187.5425,187.2012,187.3975,6405.0
2015-10-05 15:25:00,219.61,219.78,219.61,219.76,2700.0,187.3548,187.4998,187.3548,187.4828,2700.0
2015-10-05 15:30:00,219.75,219.87,219.72,219.72,9180.0,187.4742,187.5766,187.4486,187.4486,9180.0
2015-10-05 15:35:00,219.73,219.73,219.36,219.57,4100.0,187.4572,187.4572,187.1415,187.3207,4100.0
2015-10-05 15:40:00,219.57,219.67,219.47,219.6,8631.0,187.3207,187.406,187.2354,187.3463,8631.0
2015-10-05 15:45:00,219.69,219.95,219.64,219.93,14849.0,187.4231,187.6449,187.3804,187.6278,14849.0
2015-10-05 15:50:00,219.91,220.04,219.64,219.76,11725.0,187.6107,187.7216,187.3804,187.4828,11725.0
2015-10-05 15:55:00,219.75,219.9,219.64,219.77,13751.0,187.4742,187.6022,187.3804,187.4913,13751.0
2015-10-06 09:30:00,219.93,222.6,219.93,220.43,8454.0,187.6278,189.9056,187.6278,188.0544,8454.0
2015-10-06 09:35:00,221.47,221.47,220.36,220.56,985.0,188.9416,188.9416,187.9946,188.1653,985.0
2015-10-06 09:40:00,220.64,222.18,220.64,222.01,7711.0,188.2335,189.5473,188.2335,189.4023,7711.0
2015-10-06 09:45:00,222.0,222.22,221.66,221.66,4462.0,189.3938,189.5815,189.1037,189.1037,4462.0
2015-10-06 09:50:00,221.58,221.8,221.56,221.77,3502.0,189.0355,189.2231,189.0184,189.1976,3502.0
2015-10-06 09:55:00,221.61,221.83,221.52,221.76,7942.0,189.0611,189.2487,188.9843,189.189,7942.0
2015-10-06 10:00:00,221.84,222.34,221.64,222.28,8446.0,189.2573,189.6838,189.0866,189.6326,8446.0
2015-10-06 10:05:00,222.28,223.24,222.24,223.24,17450.0,189.6326,190.4516,189.5985,190.4516,17450.0
2015-10-06 10:10:00,223.23,223.32,223.03,223.08,8214.0,190.4431,190.5199,190.2725,190.3151,8214.0
2015-10-06 10:15:00,222.98,223.08,222.52,222.74,15634.0,190.2298,190.3151,189.8374,190.0251,15634.0
2015-10-06 10:20:00,222.75,222.85,222.5,222.8,9200.0,190.0336,190.1189,189.8203,190.0763,9200.0
2015-10-06 10:25:00,222.8,223.06,222.35,222.54,12018.0,190.0763,190.2981,189.6924,189.8545,12018.0
2015-10-06 10:30:00,222.41,222.85,222.4,222.76,3212.0,189.7436,190.1189,189.735,190.0421,3212.0
2015-10-06 10:35:00,222.76,223.04,222.59,223.04,5200.0,190.0421,190.281,189.8971,190.281,5200.0
2015-10-06 10:40:00,222.82,223.25,222.78,223.25,5515.0,190.0933,190.4602,190.0592,190.4602,5515.0
2015-10-06 10:45:00,223.25,223.46,223.14,223.46,11266.0,190.4602,190.6393,190.3663,190.6393,11266.0
2015-10-06 10:50:00,223.45,223.61,222.93,222.93,5758.0,190.6308,190.7673,190.1872,190.1872,5758.0
2015-10-06 10:55:00,222.88,222.99,222.57,222.76,5350.0,190.1445,190.2384,189.8801,190.0421,5350.0
2015-10-06 11:00:00,222.75,223.05,222.75,222.95,3441.0,190.0336,190.2896,190.0336,190.2042,3441.0
2015-10-06 11:05:00,222.77,223.32,222.77,223.32,2669.0,190.0507,190.5199,190.0507,190.5199,2669.0
2015-10-06 11:10:00,223.15,223.16,222.82,223.01,4806.0,190.3749,190.3834,190.0933,190.2554,4806.0
2015-10-06 11:15:00,223.31,223.4,223.25,223.31,1800.0,190.5114,190.5881,190.4602,190.5114,1800.0
2015-10-06 11:20:00,223.26,223.32,222.94,223.12,3100.0,190.4687,190.5199,190.1957,190.3493,3100.0
2015-10-06 11:25:00,223.12,223.4,222.89,223.4,3114.0,190.3493,190.5881,190.1531,190.5881,3114.0
2015-10-06 11:30:00,223.46,223.59,223.37,223.42,2700.0,190.6393,190.7502,190.5626,190.6052,2700.0
2015-10-06 11:35:00,223.39,223.49,223.19,223.44,3900.0,190.5796,190.6649,190.409,190.6223,3900.0
2015-10-06 11:40:00,223.58,223.74,223.53,223.58,5785.0,190.7417,190.8782,190.6991,190.7417,5785.0
2015-10-06 11:45:00,223.51,223.78,223.51,223.65,2300.0,190.682,190.9123,190.682,190.8014,2300.0
2015-10-06 11:50:00,223.65,223.77,223.26,223.27,8405.0,190.8014,190.9038,190.4687,190.4772,8405.0
2015-10-06 11:55:00,223.21,223.53,223.17,223.49,8400.0,190.4261,190.6991,190.3919,190.6649,8400.0
2015-10-06 12:00:00,223.55,223.75,223.55,223.59,766.0,190.7161,190.8867,190.7161,190.7502,766.0
2015-10-06 12:05:00,223.75,223.95,223.72,223.88,6971.0,190.8867,191.0574,190.8611,190.9976,6971.0
2015-10-06 12:10:00,223.85,223.89,223.64,223.89,5400.0,190.9721,191.0062,190.7929,191.0062,5400.0
2015-10-06 12:15:00,223.93,223.99,223.83,223.95,3200.0,191.0403,191.0915,190.955,191.0574,3200.0
2015-10-06 12:20:00,223.96,224.31,223.96,224.07,7100.0,191.0659,191.3645,191.0659,191.1597,7100.0
2015-10-06 12:25:00,224.13,224.54,224.13,224.34,4500.0,191.2109,191.5607,191.2109,191.3901,4500.0
2015-10-06 12:30:00,224.44,224.6,224.37,224.55,8417.0,191.4754,191.6119,191.4157,191.5692,8417.0
2015-10-06 12:35:00,224.4,224.59,224.4,224.59,2700.0,191.4413,191.6034,191.4413,191.6034,2700.0
2015-10-06 12:40:00,224.57,224.57,224.29,224.57,4700.0,191.5863,191.5863,191.3474,191.5863,4700.0
2015-10-06 12:45:00,224.41,224.78,224.34,224.78,8911.0,191.4498,191.7655,191.3901,191.7655,8911.0
2015-10-06 12:50:00,224.78,225.33,224.78,225.33,10141.0,191.7655,192.2347,191.7655,192.2347,10141.0
2015-10-06 12:55:00,225.39,225.62,225.15,225.34,10067.0,192.2859,192.4821,192.0811,192.2432,10067.0
2015-10-06 13:00:00,225.24,225.27,225.05,225.18,1500.0,192.1579,192.1835,191.9958,192.1067,1500.0
2015-10-06 13:05:00,224.98,224.98,224.76,224.78,1200.0,191.9361,191.9361,191.7484,191.7655,1200.0
2015-10-06 13:10:00,224.78,224.78,224.11,224.34,7236.0,191.7655,191.7655,191.1939,191.3901,7236.0
2015-10-06 13:15:00,224.45,224.63,224.38,224.58,1600.0,191.4839,191.6375,191.4242,191.5948,1600.0
2015-10-06 13:20:00,224.65,225.04,224.54,224.54,7322.0,191.6546,191.9873,191.5607,191.5607,7322.0
2015-10-06 13:25:00,224.62,224.63,224.51,224.56,2741.0,191.629,191.6375,191.5351,191.5778,2741.0
2015-10-06 13:30:00,224.59,224.59,224.31,224.53,4550.0,191.6034,191.6034,191.3645,191.5522,4550.0
2015-10-06 13:35:00,224.53,224.66,224.46,224.47,2700.0,191.5522,191.6631,191.4925,191.501,2700.0
2015-10-06 13:40:00,224.64,224.64,224.31,224.31,2644.0,191.646,191.646,191.3645,191.3645,2644.0
2015-10-06 13:45:00,224.22,224.39,224.18,224.36,4762.0,191.2877,191.4327,191.2536,191.4071,4762.0
2015-10-06 13:50:00,224.39,224.39,224.09,224.1,6394.0,191.4327,191.4327,191.1768,191.1853,6394.0
2015-10-06 13:55:00,224.15,224.23,223.73,223.73,7734.0,191.228,191.2962,190.8697,190.8697,7734.0
2015-10-06 14:00:00,223.69,223.71,223.45,223.64,6845.0,190.8356,190.8526,190.6308,190.7929,6845.0
2015-10-06 14:05:00,223.61,223.65,223.38,223.38,6555.0,190.7673,190.8014,190.5711,190.5711,6555.0
2015-10-06 14:10:00,223.46,224.0,223.46,223.92,14288.0,190.6393,191.1,190.6393,191.0318,14288.0
2015-10-06 14:15:00,223.96,224.35,223.94,224.29,3200.0,191.0659,191.3986,191.0488,191.3474,3200.0
2015-10-06 14:20:00,224.32,224.63,224.28,224.63,5569.0,191.373,191.6375,191.3389,191.6375,5569.0
2015-10-06 14:25:00,224.62,224.73,224.38,224.73,4045.0,191.629,191.7228,191.4242,191.7228,4045.0
2015-10-06 14:30:00,224.76,225.25,224.75,225.18,15179.0,191.7484,192.1664,191.7399,192.1067,15179.0
2015-10-06 14:35:00,225.2,225.62,225.15,225.62,5949.0,192.1238,192.4821,192.0811,192.4821,5949.0
2015-10-06 14:40:00,225.53,225.63,225.31,225.62,8600.0,192.4053,192.4906,192.2176,192.4821,8600.0
2015-10-06 14:45:00,225.55,225.87,225.29,225.81,12156.0,192.4224,192.6954,192.2006,192.6442,12156.0
2015-10-06 14:50:00,225.82,226.22,225.11,225.17,12919.0,192.6527,192.994,192.047,192.0982,12919.0
2015-10-06 14:55:00,225.02,225.1,224.35,224.69,8222.0,191.9702,192.0385,191.3986,191.6887,8222.0
2015-10-06 15:00:00,224.69,225.11,224.59,225.04,5869.0,191.6887,192.047,191.6034,191.9873,5869.0
2015-10-06 15:05:00,224.92,225.13,224.65,224.89,10075.0,191.8849,192.0641,191.6546,191.8593,10075.0
2015-10-06 15:10:00,224.94,225.04,224.34,224.34,12402.0,191.902,191.9873,191.3901,191.3901,12402.0
2015-10-06 15:15:00,224.33,224.52,224.1,224.46,9494.0,191.3816,191.5436,191.1853,191.4925,9494.0
2015-10-06 15:20:00,224.44,224.47,224.22,224.36,9000.0,191.4754,191.501,191.2877,191.4071,9000.0
2015-10-06 15:25:00,224.35,224.53,224.13,224.53,9900.0,191.3986,191.5522,191.2109,191.5522,9900.0
2015-10-06 15:30:00,224.55,224.8,224.5,224.56,17199.0,191.5692,191.7825,191.5266,191.5778,17199.0
2015-10-06 15:35:00,224.64,224.64,224.25,224.25,7300.0,191.646,191.646,191.3133,191.3133,7300.0
2015-10-06 15:40:00,224.32,224.32,223.99,224.04,10308.0,191.373,191.373,191.0915,191.1341,10308.0
2015-10-06 15:45:00,224.04,224.16,223.72,223.74,15884.0,191.1341,191.2365,190.8611,190.8782,15884.0
2015-10-06 15:50:00,223.84,224.08,223.68,224.04,15721.0,190.9635,191.1683,190.827,191.1341,15721.0
2015-10-06 15:55:00,224.02,224.05,223.53,223.79,29494.0,191.1171,191.1427,190.6991,190.9209,29494.0
2015-10-07 09:30:00,225.1,226.0,224.08,226.0,5136.0,192.0385,192.8063,191.1683,192.8063,5136.0
2015-10-07 09:35:00,226.9,227.99,226.48,227.99,1594.0,193.5741,194.504,193.2158,194.504,1594.0
2015-10-07 09:40:00,227.98,228.16,227.52,227.84,2904.0,194.4955,194.649,194.103,194.376,2904.0
2015-10-07 09:45:00,227.81,228.05,227.48,227.84,5530.0,194.3504,194.5552,194.0689,194.376,5530.0
2015-10-07 09:50:00,228.0,228.0,227.44,227.82,4744.0,194.5125,194.5125,194.0348,194.359,4744.0
2015-10-07 09:55:00,227.82,228.16,227.56,228.16,3699.0,194.359,194.649,194.1371,194.649,3699.0
2015-10-07 10:00:00,227.82,227.96,227.57,227.71,3210.0,194.359,194.4784,194.1457,194.2651,3210.0
2015-10-07 10:05:00,227.78,228.0,227.51,227.73,10846.0,194.3248,194.5125,194.0945,194.2822,10846.0
2015-10-07 10:10:00,227.81,228.11,227.54,227.97,7651.0,194.3504,194.6064,194.1201,194.4869,7651.0
2015-10-07 10:15:00,227.92,227.97,227.7,227.88,2100.0,194.4443,194.4869,194.2566,194.4101,2100.0
2015-10-07 10:20:00,227.68,227.91,227.63,227.8,5025.0,194.2395,194.4357,194.1969,194.3419,5025.0
2015-10-07 10:25:00,227.79,228.0,227.53,227.86,4400.0,194.3334,194.5125,194.1116,194.3931,4400.0
2015-10-07 10:30:00,227.85,227.85,227.05,227.05,5483.0,194.3846,194.3846,193.7021,193.7021,5483.0
2015-10-07 10:35:00,226.97,227.2,226.76,226.76,3955.0,193.6338,193.83,193.4546,193.4546,3955.0
2015-10-07 10:40:00,226.83,227.03,226.32,226.32,1862.0,193.5144,193.685,193.0793,193.0793,1862.0
2015-10-07 10:45:00,226.11,226.45,225.91,226.1,7136.0,192.9001,193.1902,192.7295,192.8916,7136.0
2015-10-07 10:50:00,226.0,226.31,225.57,226.13,4000.0,192.8063,193.0707,192.4394,192.9172,4000.0
2015-10-07 10:55:00,226.56,226.84,226.16,226.84,2600.0,193.284,193.5229,192.9428,193.5229,2600.0
2015-10-07 11:00:00,226.92,226.92,226.27,226.27,5007.0,193.5911,193.5911,193.0366,193.0366,5007.0
2015-10-07 11:05:00,226.29,226.43,225.48,225.82,6297.0,193.0537,193.1731,192.3626,192.6527,6297.0
2015-10-07 11:10:00,225.8,225.8,225.06,225.06,6237.0,192.6356,192.6356,192.0043,192.0043,6237.0
2015-10-07 11:15:00,225.05,225.21,224.68,224.73,13306.0,191.9958,192.1323,191.6801,191.7228,13306.0
2015-10-07 11:20:00,224.68,224.68,224.32,224.37,4930.0,191.6801,191.6801,191.373,191.4157,4930.0
2015-10-07 11:25:00,224.2,224.35,223.75,223.76,8252.0,191.2706,191.3986,190.8867,190.8953,8252.0
2015-10-07 11:30:00,223.82,224.53,223.77,224.53,6454.0,190.9465,191.5522,190.9038,191.5522,6454.0
2015-10-07 11:35:00,224.66,225.05,224.66,225.03,7380.0,191.6631,191.9958,191.6631,191.9787,7380.0
2015-10-07 11:40:00,225.01,225.01,224.88,224.88,500.0,191.9617,191.9617,191.8508,191.8508,500.0
2015-10-07 11:45:00,224.86,225.02,224.55,225.01,2000.0,191.8337,191.9702,191.5692,191.9617,2000.0
2015-10-07 11:50:00,225.01,225.15,224.94,225.0,3100.0,191.9617,192.0811,191.902,191.9531,3100.0
2015-10-07 11:55:00,225.07,225.19,224.79,225.0,8337.0,192.0129,192.1152,191.774,191.9531,8337.0
2015-10-07 12:00:00,225.0,225.09,224.76,224.76,5100.0,191.9531,192.0299,191.7484,191.7484,5100.0
2015-10-07 12:05:00,224.89,224.96,224.69,224.76,5478.0,191.8593,191.919,191.6887,191.7484,5478.0
2015-10-07 12:10:00,224.67,225.08,224.66,224.99,2526.0,191.6716,192.0214,191.6631,191.9446,2526.0
2015-10-07 12:15:00,224.87,225.29,224.86,225.15,1400.0,191.8422,192.2006,191.8337,192.0811,1400.0
2015-10-07 12:20:00,225.47,225.47,224.74,224.74,2635.0,192.3541,192.3541,191.7313,191.7313,2635.0
2015-10-07 12:25:00,224.69,224.78,224.55,224.78,1700.0,191.6887,191.7655,191.5692,191.7655,1700.0
2015-10-07 12:30:00,224.92,225.07,224.66,225.04,922.0,191.8849,192.0129,191.6631,191.9873,922.0
2015-10-07 12:35:00,225.04,225.17,224.81,224.9,2000.0,191.9873,192.0982,191.7911,191.8678,2000.0
2015-10-07 12:40:00,224.85,225.37,224.84,225.37,4046.0,191.8252,192.2688,191.8166,192.2688,4046.0
2015-10-07 12:45:00,225.5,225.54,225.32,225.54,1400.0,192.3797,192.4138,192.2261,192.4138,1400.0
2015-10-07 12:50:00,225.36,225.54,225.07,225.12,2192.0,192.2603,192.4138,192.0129,192.0555,2192.0
2015-10-07 12:55:00,225.16,225.4,225.04,225.4,15800.0,192.0896,192.2944,191.9873,192.2944,15800.0
2015-10-07 13:00:00,225.39,225.78,225.38,225.63,2800.0,192.2859,192.6186,192.2773,192.4906,2800.0
2015-10-07 13:05:00,225.74,226.06,225.74,226.06,2700.0,192.5845,192.8575,192.5845,192.8575,2700.0
2015-10-07 13:10:00,226.12,226.34,226.12,226.26,2951.0,192.9086,193.0963,192.9086,193.0281,2951.0
2015-10-07 13:15:00,226.19,226.47,226.19,226.26,2369.0,192.9684,193.2072,192.9684,193.0281,2369.0
2015-10-07 13:20:00,226.42,226.85,226.38,226.67,5150.0,193.1646,193.5314,193.1305,193.3779,5150.0
2015-10-07 13:25:00,226.85,227.01,226.63,226.72,8245.0,193.5314,193.6679,193.3437,193.4205,8245.0
2015-10-07 13:30:00,226.81,227.21,226.81,226.99,12394.0,193.4973,193.8386,193.4973,193.6509,12394.0
2015-10-07 13:35:00,227.0,227.13,226.98,226.98,1729.0,193.6594,193.7703,193.6423,193.6423,1729.0
2015-10-07 13:40:00,226.98,227.39,226.97,227.22,10135.0,193.6423,193.9921,193.6338,193.8471,10135.0
2015-10-07 13:45:00,227.21,227.38,227.01,227.22,8614.0,193.8386,193.9836,193.6679,193.8471,8614.0
2015-10-07 13:50:00,227.11,227.28,226.94,227.28,7134.0,193.7532,193.8983,193.6082,193.8983,7134.0
2015-10-07 13:55:00,227.42,227.65,227.31,227.33,9514.0,194.0177,194.2139,193.9239,193.9409,9514.0
2015-10-07 14:00:00,227.31,227.94,227.3,227.86,3800.0,193.9239,194.4613,193.9153,194.3931,3800.0
2015-10-07 14:05:00,227.9,227.91,227.6,227.64,4871.0,194.4272,194.4357,194.1713,194.2054,4871.0
2015-10-07 14:10:00,227.58,227.58,227.28,227.4,9517.0,194.1542,194.1542,193.8983,194.0006,9517.0
2015-10-07 14:15:00,227.34,227.63,227.34,227.56,13345.0,193.9495,194.1969,193.9495,194.1371,13345.0
2015-10-07 14:20:00,227.55,227.63,227.33,227.45,13313.0,194.1286,194.1969,193.9409,194.0433,13313.0
2015-10-07 14:25:00,227.26,227.26,227.17,227.17,400.0,193.8812,193.8812,193.8044,193.8044,400.0
2015-10-07 14:30:00,227.31,227.6,227.17,227.17,5124.0,193.9239,194.1713,193.8044,193.8044,5124.0
2015-10-07 14:35:00,227.27,227.52,227.14,227.51,4717.0,193.8897,194.103,193.7788,194.0945,4717.0
2015-10-07 14:40:00,227.41,227.73,227.41,227.66,1100.0,194.0092,194.2822,194.0092,194.2225,1100.0
2015-10-07 14:45:00,227.61,227.7,227.36,227.39,10943.0,194.1798,194.2566,193.9665,193.9921,10943.0
2015-10-07 14:50:00,227.4,227.54,226.91,227.25,17534.0,194.0006,194.1201,193.5826,193.8727,17534.0
2015-10-07 14:55:00,227.3,227.4,227.24,227.24,2267.0,193.9153,194.0006,193.8641,193.8641,2267.0
2015-10-07 15:00:00,227.21,227.37,227.11,227.25,4639.0,193.8386,193.9751,193.7532,193.8727,4639.0
2015-10-07 15:05:00,227.21,227.26,226.86,226.98,4386.0,193.8386,193.8812,193.54,193.6423,4386.0
2015-10-07 15:10:00,226.98,227.38,226.98,227.35,3677.0,193.6423,193.9836,193.6423,193.958,3677.0
2015-10-07 15:15:00,227.29,227.68,227.07,227.43,4800.0,193.9068,194.2395,193.7191,194.0262,4800.0
2015-10-07 15:20:00,227.31,227.31,226.92,227.1,1400.0,193.9239,193.9239,193.5911,193.7447,1400.0
2015-10-07 15:25:00,226.94,227.21,226.93,227.1,4500.0,193.6082,193.8386,193.5997,193.7447,4500.0
2015-10-07 15:30:00,227.16,227.38,227.15,227.36,4400.0,193.7959,193.9836,193.7874,193.9665,4400.0
2015-10-07 15:35:00,227.35,227.58,227.32,227.5,4100.0,193.958,194.1542,193.9324,194.086,4100.0
2015-10-07 15:40:00,227.38,227.68,227.38,227.68,8778.0,193.9836,194.2395,193.9836,194.2395,8778.0
2015-10-07 15:45:00,227.68,227.73,227.2,227.28,5658.0,194.2395,194.2822,193.83,193.8983,5658.0
2015-10-07 15:50:00,227.29,227.38,227.19,227.38,5139.0,193.9068,193.9836,193.8215,193.9836,5139.0
2015-10-07 15:55:00,227.41,227.79,227.29,227.71,19958.0,194.0092,194.3334,193.9068,194.2651,19958.0
2015-10-08 09:30:00,227.28,227.91,227.15,227.15,2228.0,193.8983,194.4357,193.7874,193.7874,2228.0
2015-10-08 09:35:00,227.73,228.44,227.73,228.42,9074.0,194.2822,194.8879,194.2822,194.8708,9074.0
2015-10-08 09:40:00,228.41,228.98,228.06,228.72,16319.0,194.8623,195.3486,194.5637,195.1268,16319.0
2015-10-08 09:45:00,228.55,228.68,228.28,228.33,3600.0,194.9817,195.0926,194.7514,194.7941,3600.0
2015-10-08 09:50:00,228.33,229.4,228.33,229.4,5865.0,194.7941,195.7069,194.7941,195.7069,5865.0
2015-10-08 09:55:00,229.4,229.5,229.25,229.27,3600.0,195.7069,195.7922,195.5789,195.596,3600.0
2015-10-08 10:00:00,229.43,229.7,229.19,229.33,9404.0,195.7325,195.9628,195.5277,195.6472,9404.0
2015-10-08 10:05:00,229.4,229.73,228.81,228.81,18800.0,195.7069,195.9884,195.2036,195.2036,18800.0
2015-10-08 10:10:00,228.74,229.05,228.37,228.95,7324.0,195.1438,195.4083,194.8282,195.323,7324.0
2015-10-08 10:15:00,229.04,229.29,229.01,229.08,4200.0,195.3998,195.6131,195.3742,195.4339,4200.0
2015-10-08 10:20:00,229.01,229.08,228.91,229.01,3200.0,195.3742,195.4339,195.2889,195.3742,3200.0
2015-10-08 10:25:00,229.01,229.19,228.84,228.84,15251.0,195.3742,195.5277,195.2291,195.2291,15251.0
2015-10-08 10:30:00,228.99,229.14,228.83,229.0,5900.0,195.3571,195.4851,195.2206,195.3656,5900.0
2015-10-08 10:35:00,229.0,229.18,228.9,229.06,3536.0,195.3656,195.5192,195.2803,195.4168,3536.0
2015-10-08 10:40:00,229.24,229.26,229.08,229.08,2003.0,195.5704,195.5875,195.4339,195.4339,2003.0
2015-10-08 10:45:00,229.22,229.29,228.53,228.55,7532.0,195.5533,195.6131,194.9647,194.9817,7532.0
2015-10-08 10:50:00,228.77,228.86,228.64,228.83,1300.0,195.1694,195.2462,195.0585,195.2206,1300.0
2015-10-08 10:55:00,228.8,229.1,228.72,228.98,5169.0,195.195,195.451,195.1268,195.3486,5169.0
2015-10-08 11:00:00,229.0,229.1,228.68,228.68,6025.0,195.3656,195.451,195.0926,195.0926,6025.0
2015-10-08 11:05:00,228.73,228.9,228.41,228.57,5900.0,195.1353,195.2803,194.8623,194.9988,5900.0
2015-10-08 11:10:00,228.54,228.7,228.46,228.7,1475.0,194.9732,195.1097,194.905,195.1097,1475.0
2015-10-08 11:15:00,228.69,228.83,228.43,228.59,9388.0,195.1012,195.2206,194.8794,195.0159,9388.0
2015-10-08 11:20:00,228.58,228.95,228.45,228.78,3248.0,195.0073,195.323,194.8964,195.178,3248.0
2015-10-08 11:25:00,228.89,229.43,228.83,229.41,3700.0,195.2718,195.7325,195.2206,195.7154,3700.0
2015-10-08 11:30:00,229.31,229.43,229.3,229.37,3100.0,195.6301,195.7325,195.6216,195.6813,3100.0
2015-10-08 11:35:00,229.3,229.41,229.25,229.37,2100.0,195.6216,195.7154,195.5789,195.6813,2100.0
2015-10-08 11:40:00,229.44,229.91,229.44,229.91,7790.0,195.741,196.142,195.741,196.142,7790.0
2015-10-08 11:45:00,229.88,230.0,229.76,229.88,7454.0,196.1164,196.2188,196.014,196.1164,7454.0
2015-10-08 11:50:00,229.94,229.94,229.61,229.61,2900.0,196.1676,196.1676,195.8861,195.8861,2900.0
2015-10-08 11:55:00,229.52,229.98,229.38,229.98,20075.0,195.8093,196.2017,195.6898,196.2017,20075.0
2015-10-08 12:00:00,229.98,230.0,229.84,229.95,16609.0,196.2017,196.2188,196.0823,196.1761,16609.0
2015-10-08 12:05:00,229.97,229.99,229.8,229.87,2350.0,196.1932,196.2102,196.0481,196.1079,2350.0
2015-10-08 12:10:00,230.0,230.0,229.8,229.8,4818.0,196.2188,196.2188,196.0481,196.0481,4818.0
2015-10-08 12:15:00,229.82,229.99,229.82,229.84,1750.0,196.0652,196.2102,196.0652,196.0823,1750.0
2015-10-08 12:20:00,229.99,230.0,229.79,229.8,8427.0,196.2102,196.2188,196.0396,196.0481,8427.0
2015-10-08 12:25:00,229.84,229.9,229.49,229.87,2900.0,196.0823,196.1335,195.7837,196.1079,2900.0
2015-10-08 12:30:00,229.83,229.98,229.83,229.98,700.0,196.0737,196.2017,196.0737,196.2017,700.0
2015-10-08 12:35:00,229.97,230.0,229.87,229.99,6323.0,196.1932,196.2188,196.1079,196.2102,6323.0
2015-10-08 12:40:00,229.99,230.0,229.63,229.82,3985.0,196.2102,196.2188,195.9031,196.0652,3985.0
2015-10-08 12:45:00,229.61,229.61,228.95,228.95,1500.0,195.8861,195.8861,195.323,195.323,1500.0
2015-10-08 12:50:00,229.14,229.43,228.95,229.43,1920.0,195.4851,195.7325,195.323,195.7325,1920.0
2015-10-08 12:55:00,229.42,229.46,229.17,229.18,3255.0,195.724,195.7581,195.5107,195.5192,3255.0
2015-10-08 13:00:00,229.19,229.3,229.05,229.3,2600.0,195.5277,195.6216,195.4083,195.6216,2600.0
2015-10-08 13:05:00,229.3,229.58,229.13,229.13,10192.0,195.6216,195.8605,195.4766,195.4766,10192.0
2015-10-08 13:10:00,229.16,229.25,229.06,229.09,1200.0,195.5021,195.5789,195.4168,195.4424,1200.0
2015-10-08 13:15:00,229.08,229.24,228.97,229.19,2500.0,195.4339,195.5704,195.3401,195.5277,2500.0
2015-10-08 13:20:00,229.29,229.34,229.16,229.16,1630.0,195.6131,195.6557,195.5021,195.5021,1630.0
2015-10-08 13:25:00,229.22,229.37,229.22,229.23,2980.0,195.5533,195.6813,195.5533,195.5619,2980.0
2015-10-08 13:30:00,229.21,229.21,228.97,229.01,1500.0,195.5448,195.5448,195.3401,195.3742,1500.0
2015-10-08 13:35:00,228.91,229.07,228.82,228.88,4600.0,195.2889,195.4254,195.2121,195.2633,4600.0
2015-10-08 13:40:00,228.88,228.97,228.8,228.88,3200.0,195.2633,195.3401,195.195,195.2633,3200.0
2015-10-08 13:45:00,229.0,229.2,228.91,228.91,6334.0,195.3656,195.5363,195.2889,195.2889,6334.0
2015-10-08 13:50:00,229.01,229.35,229.01,229.22,2500.0,195.3742,195.6642,195.3742,195.5533,2500.0
2015-10-08 13:55:00,229.52,229.8,229.5,229.58,1500.0,195.8093,196.0481,195.7922,195.8605,1500.0
2015-10-08 14:00:00,229.89,230.17,229.67,229.92,19857.0,196.1249,196.3638,195.9372,196.1505,19857.0
2015-10-08 14:05:00,229.79,229.79,229.32,229.61,2500.0,196.0396,196.0396,195.6386,195.8861,2500.0
2015-10-08 14:10:00,229.91,230.1,229.61,229.73,2900.0,196.142,196.3041,195.8861,195.9884,2900.0
2015-10-08 14:15:00,229.94,229.94,229.48,229.93,1900.0,196.1676,196.1676,195.7751,196.1591,1900.0
2015-10-08 14:20:00,229.78,230.07,229.6,230.0,4500.0,196.0311,196.2785,195.8775,196.2188,4500.0
2015-10-08 14:25:00,230.08,230.08,229.79,230.04,4104.0,196.287,196.287,196.0396,196.2529,4104.0
2015-10-08 14:30:00,230.24,230.88,230.16,230.84,3148.0,196.4235,196.9695,196.3553,196.9354,3148.0
2015-10-08 14:35:00,230.77,231.18,230.77,231.18,3898.0,196.8757,197.2255,196.8757,197.2255,3898.0
2015-10-08 14:40:00,231.05,231.22,230.96,231.0,6908.0,197.1146,197.2596,197.0378,197.0719,6908.0
2015-10-08 14:45:00,231.14,231.49,231.14,231.49,3907.0,197.1913,197.4899,197.1913,197.4899,3907.0
2015-10-08 14:50:00,231.51,231.58,231.41,231.58,2439.0,197.507,197.5667,197.4217,197.5667,2439.0
2015-10-08 14:55:00,231.59,231.72,231.38,231.72,5884.0,197.5752,197.6861,197.3961,197.6861,5884.0
2015-10-08 15:00:00,231.7,231.98,231.7,231.9,3300.0,197.6691,197.908,197.6691,197.8397,3300.0
2015-10-08 15:05:00,231.85,232.51,231.63,232.2,9630.0,197.7971,198.3601,197.6094,198.0956,9630.0
2015-10-08 15:10:00,232.33,232.64,232.23,232.32,2701.0,198.2066,198.471,198.1212,198.198,2701.0
2015-10-08 15:15:00,232.21,232.35,231.87,232.04,3854.0,198.1042,198.2236,197.8141,197.9591,3854.0
2015-10-08 15:20:00,231.91,232.11,231.59,231.81,5279.0,197.8482,198.0189,197.5752,197.7629,5279.0
2015-10-08 15:25:00,231.73,231.84,231.35,231.35,12799.0,197.6947,197.7885,197.3705,197.3705,12799.0
2015-10-08 15:30:00,231.42,231.48,231.06,231.06,13323.0,197.4302,197.4814,197.1231,197.1231,13323.0
2015-10-08 15:35:00,231.06,231.06,230.49,230.88,23768.0,197.1231,197.1231,196.6368,196.9695,23768.0
2015-10-08 15:40:00,230.86,231.37,230.86,231.37,6417.0,196.9525,197.3876,196.9525,197.3876,6417.0
2015-10-08 15:45:00,231.52,231.75,231.39,231.39,13419.0,197.5155,197.7117,197.4046,197.4046,13419.0
2015-10-08 15:50:00,231.39,231.53,231.21,231.23,11672.0,197.4046,197.5241,197.2511,197.2681,11672.0
2015-10-08 15:55:00,231.23,231.48,231.09,231.4,28769.0,197.2681,197.4814,197.1487,197.4131,28769.0
2015-10-09 09:30:00,231.0,231.69,231.0,231.34,3284.0,197.0719,197.6606,197.0719,197.362,3284.0
2015-10-09 09:35:00,232.03,233.0,231.83,231.9,6895.0,197.9506,198.7781,197.78,197.8397,6895.0
2015-10-09 09:40:00,232.12,232.18,231.65,231.75,4130.0,198.0274,198.0786,197.6264,197.7117,4130.0
2015-10-09 09:45:00,231.76,231.78,231.02,231.02,6693.0,197.7203,197.7373,197.089,197.089,6693.0
2015-10-09 09:50:00,231.26,231.6,231.25,231.57,1345.0,197.2937,197.5838,197.2852,197.5582,1345.0
2015-10-09 09:55:00,231.35,231.56,230.8,231.13,8450.0,197.3705,197.5496,196.9013,197.1828,8450.0
2015-10-09 10:00:00,231.14,231.41,230.5,230.5,4163.0,197.1913,197.4217,196.6453,196.6453,4163.0
2015-10-09 10:05:00,230.62,230.62,229.48,229.54,8601.0,196.7477,196.7477,195.7751,195.8263,8601.0
2015-10-09 10:10:00,229.87,229.98,229.11,229.17,9900.0,196.1079,196.2017,195.4595,195.5107,9900.0
2015-10-09 10:15:00,229.32,229.57,229.2,229.39,6131.0,195.6386,195.8519,195.5363,195.6984,6131.0
2015-10-09 10:20:00,229.27,229.72,229.27,229.42,8483.0,195.596,195.9799,195.596,195.724,8483.0
2015-10-09 10:25:00,229.36,229.77,229.12,229.77,4789.0,195.6728,196.0226,195.468,196.0226,4789.0
2015-10-09 10:30:00,229.74,229.81,229.58,229.81,4660.0,195.997,196.0567,195.8605,196.0567,4660.0
2015-10-09 10:35:00,229.78,230.82,229.78,230.49,2007.0,196.0311,196.9183,196.0311,196.6368,2007.0
2015-10-09 10:40:00,230.53,231.0,230.46,231.0,3484.0,196.6709,197.0719,196.6112,197.0719,3484.0
2015-10-09 10:45:00,231.0,231.07,230.63,230.69,5447.0,197.0719,197.1316,196.7562,196.8074,5447.0
2015-10-09 10:50:00,230.76,231.22,230.63,230.99,4233.0,196.8671,197.2596,196.7562,197.0634,4233.0
2015-10-09 10:55:00,231.18,231.38,231.07,231.22,5765.0,197.2255,197.3961,197.1316,197.2596,5765.0
2015-10-09 11:00:00,231.15,231.35,230.75,230.97,5322.0,197.1999,197.3705,196.8586,197.0463,5322.0
2015-10-09 11:05:00,230.91,231.75,230.91,231.63,6100.0,196.9951,197.7117,196.9951,197.6094,6100.0
2015-10-09 11:10:00,231.64,231.71,231.22,231.5,9013.0,197.6179,197.6776,197.2596,197.4985,9013.0
2015-10-09 11:15:00,231.49,231.87,231.41,231.8,4305.0,197.4899,197.8141,197.4217,197.7544,4305.0
2015-10-09 11:20:00,231.6,231.68,231.42,231.42,800.0,197.5838,197.652,197.4302,197.4302,800.0
2015-10-09 11:25:00,231.5,232.36,231.44,232.36,7967.0,197.4985,198.2321,197.4473,198.2321,7967.0
2015-10-09 11:30:00,232.18,232.33,232.09,232.23,4011.0,198.0786,198.2066,198.0018,198.1212,4011.0
2015-10-09 11:35:00,232.25,232.29,231.87,232.01,3514.0,198.1383,198.1724,197.8141,197.9336,3514.0
2015-10-09 11:40:00,231.88,231.95,231.31,231.49,2600.0,197.8226,197.8824,197.3364,197.4899,2600.0
2015-10-09 11:45:00,231.31,231.62,231.31,231.57,507.0,197.3364,197.6008,197.3364,197.5582,507.0
2015-10-09 11:50:00,231.52,231.52,230.72,230.89,3200.0,197.5155,197.5155,196.833,196.9781,3200.0
2015-10-09 11:55:00,230.94,230.94,230.68,230.71,3500.0,197.0207,197.0207,196.7989,196.8245,3500.0
2015-10-09 12:00:00,230.67,230.89,230.28,230.28,4067.0,196.7904,196.9781,196.4576,196.4576,4067.0
2015-10-09 12:05:00,230.38,230.42,230.07,230.22,3100.0,196.543,196.5771,196.2785,196.4065,3100.0
2015-10-09 12:10:00,230.25,230.26,230.08,230.12,2091.0,196.4321,196.4406,196.287,196.3211,2091.0
2015-10-09 12:15:00,230.12,230.2,229.9,229.9,2975.0,196.3211,196.3894,196.1335,196.1335,2975.0
2015-10-09 12:20:00,230.01,230.3,229.89,229.89,6523.0,196.2273,196.4747,196.1249,196.1249,6523.0
2015-10-09 12:25:00,229.77,230.18,229.77,229.86,6965.0,196.0226,196.3723,196.0226,196.0993,6965.0
2015-10-09 12:30:00,229.82,229.88,229.28,229.28,2394.0,196.0652,196.1164,195.6045,195.6045,2394.0
2015-10-09 12:35:00,229.25,229.85,229.25,229.85,5240.0,195.5789,196.0908,195.5789,196.0908,5240.0
2015-10-09 12:40:00,229.93,229.95,229.61,229.61,2750.0,196.1591,196.1761,195.8861,195.8861,2750.0
2015-10-09 12:45:00,229.66,230.03,229.48,230.03,6483.0,195.9287,196.2444,195.7751,196.2444,6483.0
2015-10-09 12:50:00,229.91,229.91,229.66,229.66,1600.0,196.142,196.142,195.9287,195.9287,1600.0
2015-10-09 12:55:00,229.56,229.72,229.17,229.18,4984.0,195.8434,195.9799,195.5107,195.5192,4984.0
2015-10-09 13:00:00,229.13,229.13,229.05,229.05,1400.0,195.4766,195.4766,195.4083,195.4083,1400.0
2015-10-09 13:05:00,229.05,229.34,228.94,229.11,9039.0,195.4083,195.6557,195.3145,195.4595,9039.0
2015-10-09 13:10:00,229.12,229.43,229.12,229.32,3848.0,195.468,195.7325,195.468,195.6386,3848.0
2015-10-09 13:15:00,229.32,229.4,228.93,229.16,15225.0,195.6386,195.7069,195.3059,195.5021,15225.0
2015-10-09 13:20:00,228.96,229.36,228.96,229.36,4030.0,195.3315,195.6728,195.3315,195.6728,4030.0
2015-10-09 13:25:00,229.31,229.31,229.15,229.15,1800.0,195.6301,195.6301,195.4936,195.4936,1800.0
2015-10-09 13:30:00,229.08,229.15,228.93,228.94,2900.0,195.4339,195.4936,195.3059,195.3145,2900.0
2015-10-09 13:35:00,228.93,229.04,228.62,228.72,41055.0,195.3059,195.3998,195.0415,195.1268,41055.0
2015-10-09 13:40:00,228.77,228.85,228.48,228.83,6612.0,195.1694,195.2377,194.922,195.2206,6612.0
2015-10-09 13:45:00,228.88,229.26,228.79,229.04,2603.0,195.2633,195.5875,195.1865,195.3998,2603.0
2015-10-09 13:50:00,229.14,229.47,229.04,229.33,6838.0,195.4851,195.7666,195.3998,195.6472,6838.0
2015-10-09 13:55:00,229.36,229.7,228.98,228.98,15394.0,195.6728,195.9628,195.3486,195.3486,15394.0
2015-10-09 14:00:00,229.15,229.49,228.63,228.63,5133.0,195.4936,195.7837,195.05,195.05,5133.0
2015-10-09 14:05:00,228.83,228.83,228.64,228.66,1500.0,195.2206,195.2206,195.0585,195.0756,1500.0
2015-10-09 14:10:00,228.66,229.15,228.63,228.98,5151.0,195.0756,195.4936,195.05,195.3486,5151.0
2015-10-09 14:15:00,228.97,229.24,228.75,228.97,13038.0,195.3401,195.5704,195.1524,195.3401,13038.0
2015-10-09 14:20:00,228.92,229.09,228.83,229.0,12131.0,195.2974,195.4424,195.2206,195.3656,12131.0
2015-10-09 14:25:00,229.0,229.18,228.98,229.02,8600.0,195.3656,195.5192,195.3486,195.3827,8600.0
2015-10-09 14:30:00,229.09,229.2,228.95,229.05,3263.0,195.4424,195.5363,195.323,195.4083,3263.0
2015-10-09 14:35:00,229.05,229.32,228.95,229.32,9123.0,195.4083,195.6386,195.323,195.6386,9123.0
2015-10-09 14:40:00,229.44,229.46,229.25,229.26,3417.0,195.741,195.7581,195.5789,195.5875,3417.0
2015-10-09 14:45:00,229.3,229.33,228.83,228.95,3515.0,195.6216,195.6472,195.2206,195.323,3515.0
2015-10-09 14:50:00,228.96,229.13,228.84,228.84,4510.0,195.3315,195.4766,195.2291,195.2291,4510.0
2015-10-09 14:55:00,228.83,228.89,228.57,228.84,5194.0,195.2206,195.2718,194.9988,195.2291,5194.0
2015-10-09 15:00:00,228.96,228.96,228.47,228.48,2829.0,195.3315,195.3315,194.9135,194.922,2829.0
2015-10-09 15:05:00,228.61,228.7,228.46,228.7,3600.0,195.0329,195.1097,194.905,195.1097,3600.0
2015-10-09 15:10:00,228.62,228.7,228.42,228.46,5735.0,195.0415,195.1097,194.8708,194.905,5735.0
2015-10-09 15:15:00,228.48,228.65,228.43,228.43,3893.0,194.922,195.0671,194.8794,194.8794,3893.0
2015-10-09 15:20:00,228.35,228.67,228.35,228.52,6221.0,194.8111,195.0841,194.8111,194.9561,6221.0
2015-10-09 15:25:00,228.62,228.62,228.1,228.5,11208.0,195.0415,195.0415,194.5978,194.9391,11208.0
2015-10-09 15:30:00,228.44,228.62,228.43,228.5,14135.0,194.8879,195.0415,194.8794,194.9391,14135.0
2015-10-09 15:35:00,228.62,228.62,228.32,228.45,15268.0,195.0415,195.0415,194.7855,194.8964,15268.0
2015-10-09 15:40:00,228.46,228.7,228.41,228.63,19894.0,194.905,195.1097,194.8623,195.05,19894.0
2015-10-09 15:45:00,228.75,229.18,228.74,229.02,13700.0,195.1524,195.5192,195.1438,195.3827,13700.0
2015-10-09 15:50:00,229.09,229.18,228.89,229.02,12370.0,195.4424,195.5192,195.2718,195.3827,12370.0
2015-10-09 15:55:00,229.0,229.32,229.0,229.25,39981.0,195.3656,195.6386,195.3656,195.5789,39981.0
2015-10-12 09:30:00,229.02,229.02,228.36,228.36,7163.0,195.3827,195.3827,194.8196,194.8196,7163.0
2015-10-12 09:35:00,228.26,228.26,227.53,227.78,14009.0,194.7343,194.7343,194.1116,194.3248,14009.0
2015-10-12 09:40:00,227.61,227.91,227.34,227.59,5202.0,194.1798,194.4357,193.9495,194.1627,5202.0
2015-10-12 09:45:00,227.38,227.71,227.05,227.17,6248.0,193.9836,194.2651,193.7021,193.8044,6248.0
2015-10-12 09:50:00,227.14,227.56,226.89,227.56,9588.0,193.7788,194.1371,193.5656,194.1371,9588.0
2015-10-12 09:55:00,227.59,227.94,226.89,227.05,31903.0,194.1627,194.4613,193.5656,193.7021,31903.0
2015-10-12 10:00:00,227.01,227.13,226.72,227.0,7864.0,193.6679,193.7703,193.4205,193.6594,7864.0
2015-10-12 10:05:00,226.91,227.04,226.67,226.67,5246.0,193.5826,193.6935,193.3779,193.3779,5246.0
2015-10-12 10:10:00,226.72,226.72,226.06,226.15,8608.0,193.4205,193.4205,192.8575,192.9342,8608.0
2015-10-12 10:15:00,226.26,226.36,225.39,225.55,9301.0,193.0281,193.1134,192.2859,192.4224,9301.0
2015-10-12 10:20:00,225.38,225.76,225.09,225.46,10228.0,192.2773,192.6015,192.0299,192.3456,10228.0
2015-10-12 10:25:00,225.21,225.87,224.95,225.64,8386.0,192.1323,192.6954,191.9105,192.4991,8386.0
2015-10-12 10:30:00,225.91,226.72,225.76,226.69,3477.0,192.7295,193.4205,192.6015,193.3949,3477.0
2015-10-12 10:35:00,226.69,227.29,226.69,226.95,5970.0,193.3949,193.9068,193.3949,193.6167,5970.0
2015-10-12 10:40:00,226.92,226.92,226.54,226.69,3010.0,193.5911,193.5911,193.267,193.3949,3010.0
2015-10-12 10:45:00,226.7,226.78,226.17,226.34,7213.0,193.4035,193.4717,192.9513,193.0963,7213.0
2015-10-12 10:50:00,226.65,226.67,226.0,226.0,5200.0,193.3608,193.3779,192.8063,192.8063,5200.0
2015-10-12 10:55:00,226.0,226.13,225.52,226.0,56212.0,192.8063,192.9172,192.3968,192.8063,56212.0
2015-10-12 11:00:00,226.11,226.38,225.89,226.19,13017.0,192.9001,193.1305,192.7124,192.9684,13017.0
2015-10-12 11:05:00,226.24,226.48,226.24,226.29,1136.0,193.011,193.2158,193.011,193.0537,1136.0
2015-10-12 11:10:00,226.54,226.72,226.37,226.72,2500.0,193.267,193.4205,193.1219,193.4205,2500.0
2015-10-12 11:15:00,226.8,226.8,226.36,226.55,9063.0,193.4888,193.4888,193.1134,193.2755,9063.0
2015-10-12 11:20:00,226.55,226.85,226.5,226.58,6200.0,193.2755,193.5314,193.2328,193.3011,6200.0
2015-10-12 11:25:00,226.6,226.64,226.42,226.49,3595.0,193.3181,193.3523,193.1646,193.2243,3595.0
2015-10-12 11:30:00,226.58,226.81,226.5,226.56,7008.0,193.3011,193.4973,193.2328,193.284,7008.0
2015-10-12 11:35:00,226.63,226.63,226.31,226.45,1300.0,193.3437,193.3437,193.0707,193.1902,1300.0
2015-10-12 11:40:00,226.34,226.66,226.27,226.41,9028.0,193.0963,193.3693,193.0366,193.1561,9028.0
2015-10-12 11:45:00,226.62,226.62,225.96,226.11,5341.0,193.3352,193.3352,192.7721,192.9001,5341.0
2015-10-12 11:50:00,226.03,226.14,225.97,226.13,4911.0,192.8319,192.9257,192.7807,192.9172,4911.0
2015-10-12 11:55:00,226.14,226.19,225.84,226.12,7749.0,192.9257,192.9684,192.6698,192.9086,7749.0
2015-10-12 12:00:00,226.29,226.29,225.96,226.14,2400.0,193.0537,193.0537,192.7721,192.9257,2400.0
2015-10-12 12:05:00,226.18,226.2,225.95,226.2,6459.0,192.9598,192.9769,192.7636,192.9769,6459.0
2015-10-12 12:10:00,226.2,226.22,225.94,226.03,8280.0,192.9769,192.994,192.7551,192.8319,8280.0
2015-10-12 12:15:00,225.98,226.17,225.91,226.04,16338.0,192.7892,192.9513,192.7295,192.8404,16338.0
2015-10-12 12:20:00,226.09,226.25,226.03,226.19,1700.0,192.8831,193.0196,192.8319,192.9684,1700.0
2015-10-12 12:25:00,226.19,226.27,226.1,226.1,4400.0,192.9684,193.0366,192.8916,192.8916,4400.0
2015-10-12 12:30:00,226.27,226.27,225.93,225.99,4300.0,193.0366,193.0366,192.7466,192.7977,4300.0
2015-10-12 12:35:00,226.06,226.15,225.89,225.96,3460.0,192.8575,192.9342,192.7124,192.7721,3460.0
2015-10-12 12:40:00,225.97,226.04,225.78,226.02,4800.0,192.7807,192.8404,192.6186,192.8233,4800.0
2015-10-12 12:45:00,225.99,226.04,225.86,225.97,3415.0,192.7977,192.8404,192.6868,192.7807,3415.0
2015-10-12 12:50:00,225.89,226.03,225.72,225.76,9774.0,192.7124,192.8319,192.5674,192.6015,9774.0
2015-10-12 12:55:00,225.71,225.78,225.6,225.76,5470.0,192.5589,192.6186,192.465,192.6015,5470.0
2015-10-12 13:00:00,225.81,225.82,225.51,225.54,1600.0,192.6442,192.6527,192.3882,192.4138,1600.0
2015-10-12 13:05:00,225.62,225.63,225.44,225.46,1400.0,192.4821,192.4906,192.3285,192.3456,1400.0
2015-10-12 13:10:00,225.51,226.08,225.48,226.02,5765.0,192.3882,192.8745,192.3626,192.8233,5765.0
2015-10-12 13:15:00,226.11,226.11,225.75,226.06,2795.0,192.9001,192.9001,192.593,192.8575,2795.0
2015-10-12 13:20:00,226.01,226.01,225.91,225.91,3000.0,192.8148,192.8148,192.7295,192.7295,3000.0
2015-10-12 13:25:00,226.0,226.08,225.86,225.95,1972.0,192.8063,192.8745,192.6868,192.7636,1972.0
2015-10-12 13:30:00,226.03,226.12,225.8,225.81,9292.0,192.8319,192.9086,192.6356,192.6442,9292.0
2015-10-12 13:35:00,225.86,225.89,225.66,225.69,5000.0,192.6868,192.7124,192.5162,192.5418,5000.0
2015-10-12 13:40:00,225.75,225.85,225.71,225.72,3500.0,192.593,192.6783,192.5589,192.5674,3500.0
2015-10-12 13:45:00,225.72,225.79,225.59,225.65,6600.0,192.5674,192.6271,192.4565,192.5077,6600.0
2015-10-12 13:50:00,225.73,225.73,225.22,225.22,6558.0,192.5759,192.5759,192.1408,192.1408,6558.0
2015-10-12 13:55:00,225.32,225.49,225.32,225.34,2480.0,192.2261,192.3712,192.2261,192.2432,2480.0
2015-10-12 14:00:00,225.53,225.9,225.41,225.82,1700.0,192.4053,192.721,192.3029,192.6527,1700.0
2015-10-12 14:05:00,225.75,225.97,225.66,225.78,5015.0,192.593,192.7807,192.5162,192.6186,5015.0
2015-10-12 14:10:00,225.67,225.8,225.64,225.64,3200.0,192.5247,192.6356,192.4991,192.4991,3200.0
2015-10-12 14:15:00,225.76,225.8,225.46,225.47,7968.0,192.6015,192.6356,192.3456,192.3541,7968.0
2015-10-12 14:20:00,225.52,225.52,225.37,225.38,1626.0,192.3968,192.3968,192.2688,192.2773,1626.0
2015-10-12 14:25:00,225.47,225.52,225.18,225.18,6191.0,192.3541,192.3968,192.1067,192.1067,6191.0
2015-10-12 14:30:00,225.25,225.25,224.9,224.9,9798.0,192.1664,192.1664,191.8678,191.8678,9798.0
2015-10-12 14:35:00,225.08,225.12,224.7,224.71,8546.0,192.0214,192.0555,191.6972,191.7057,8546.0
2015-10-12 14:40:00,224.72,225.22,224.72,225.1,9066.0,191.7143,192.1408,191.7143,192.0385,9066.0
2015-10-12 14:45:00,225.18,225.42,225.0,225.04,6200.0,192.1067,192.3115,191.9531,191.9873,6200.0
2015-10-12 14:50:00,225.05,225.16,224.84,224.93,4379.0,191.9958,192.0896,191.8166,191.8934,4379.0
2015-10-12 14:55:00,224.86,225.05,224.84,224.84,6500.0,191.8337,191.9958,191.8166,191.8166,6500.0
2015-10-12 15:00:00,224.85,225.29,224.79,225.29,8600.0,191.8252,192.2006,191.774,192.2006,8600.0
2015-10-12 15:05:00,225.2,225.36,224.89,224.9,17246.0,192.1238,192.2603,191.8593,191.8678,17246.0
2015-10-12 15:10:00,224.9,225.06,224.68,224.7,29644.0,191.8678,192.0043,191.6801,191.6972,29644.0
2015-10-12 15:15:00,224.74,224.93,224.53,224.67,10418.0,191.7313,191.8934,191.5522,191.6716,10418.0
2015-10-12 15:20:00,224.73,224.73,224.27,224.38,14546.0,191.7228,191.7228,191.3304,191.4242,14546.0
2015-10-12 15:25:00,224.42,224.94,224.35,224.63,14363.0,191.4583,191.902,191.3986,191.6375,14363.0
2015-10-12 15:30:00,224.63,224.81,224.54,224.81,32835.0,191.6375,191.7911,191.5607,191.7911,32835.0
2015-10-12 15:35:00,224.72,224.92,224.42,224.78,45871.0,191.7143,191.8849,191.4583,191.7655,45871.0
2015-10-12 15:40:00,224.65,224.87,224.62,224.64,12795.0,191.6546,191.8422,191.629,191.646,12795.0
2015-10-12 15:45:00,224.76,225.09,224.49,224.56,37899.0,191.7484,192.0299,191.5181,191.5778,37899.0
2015-10-12 15:50:00,224.62,224.71,224.4,224.49,18350.0,191.629,191.7057,191.4413,191.5181,18350.0
2015-10-12 15:55:00,224.47,225.17,224.41,225.08,40310.0,191.501,192.0982,191.4498,192.0214,40310.0
2015-10-13 09:30:00,222.93,223.64,221.77,222.67,17420.0,190.1872,190.7929,189.1976,189.9654,17420.0
2015-10-13 09:35:00,223.18,223.18,221.83,222.26,6655.0,190.4005,190.4005,189.2487,189.6156,6655.0
2015-10-13 09:40:00,222.78,222.78,220.51,221.1,16436.0,190.0592,190.0592,188.1226,188.626,16436.0
2015-10-13 09:45:00,221.11,221.61,220.16,221.61,14273.0,188.6345,189.0611,187.824,189.0611,14273.0
2015-10-13 09:50:00,222.01,223.06,221.72,222.99,19420.0,189.4023,190.2981,189.1549,190.2384,19420.0
2015-10-13 09:55:00,222.93,223.0,222.35,222.6,14604.0,190.1872,190.2469,189.6924,189.9056,14604.0
2015-10-13 10:00:00,222.75,222.89,221.94,222.25,30837.0,190.0336,190.1531,189.3426,189.6071,30837.0
2015-10-13 10:05:00,222.28,223.06,222.28,223.05,17581.0,189.6326,190.2981,189.6326,190.2896,17581.0
2015-10-13 10:10:00,223.03,224.18,222.91,224.02,24477.0,190.2725,191.2536,190.1701,191.1171,24477.0
2015-10-13 10:15:00,224.02,224.54,223.97,224.28,15503.0,191.1171,191.5607,191.0744,191.3389,15503.0
2015-10-13 10:20:00,224.37,224.38,223.33,223.77,13989.0,191.4157,191.4242,190.5284,190.9038,13989.0
2015-10-13 10:25:00,223.66,224.65,223.6,224.58,16399.0,190.81,191.6546,190.7588,191.5948,16399.0
2015-10-13 10:30:00,224.78,225.29,224.68,224.77,9339.0,191.7655,192.2006,191.6801,191.7569,9339.0
2015-10-13 10:35:00,224.82,225.0,224.73,225.0,4790.0,191.7996,191.9531,191.7228,191.9531,4790.0
2015-10-13 10:40:00,225.0,225.35,224.75,225.25,5800.0,191.9531,192.2517,191.7399,192.1664,5800.0
2015-10-13 10:45:00,225.16,225.34,224.63,224.63,6624.0,192.0896,192.2432,191.6375,191.6375,6624.0
2015-10-13 10:50:00,224.62,225.08,224.62,224.94,13192.0,191.629,192.0214,191.629,191.902,13192.0
2015-10-13 10:55:00,224.96,225.25,224.94,224.95,5870.0,191.919,192.1664,191.902,191.9105,5870.0
2015-10-13 11:00:00,224.92,225.14,224.72,225.14,7289.0,191.8849,192.0726,191.7143,192.0726,7289.0
2015-10-13 11:05:00,225.12,226.05,225.11,225.86,6562.0,192.0555,192.8489,192.047,192.6868,6562.0
2015-10-13 11:10:00,225.53,225.79,225.41,225.68,8614.0,192.4053,192.6271,192.3029,192.5333,8614.0
2015-10-13 11:15:00,225.73,225.73,225.07,225.14,3527.0,192.5759,192.5759,192.0129,192.0726,3527.0
2015-10-13 11:20:00,225.12,225.12,224.34,224.34,4000.0,192.0555,192.0555,191.3901,191.3901,4000.0
2015-10-13 11:25:00,224.61,224.9,224.3,224.71,6701.0,191.6204,191.8678,191.356,191.7057,6701.0
2015-10-13 11:30:00,224.5,225.04,224.5,224.94,2900.0,191.5266,191.9873,191.5266,191.902,2900.0
2015-10-13 11:35:00,224.85,226.0,224.82,225.85,6185.0,191.8252,192.8063,191.7996,192.6783,6185.0
2015-10-13 11:40:00,225.64,225.85,225.26,225.66,3358.0,192.4991,192.6783,192.175,192.5162,3358.0
2015-10-13 11:45:00,225.63,225.63,225.1,225.21,2746.0,192.4906,192.4906,192.0385,192.1323,2746.0
2015-10-13 11:50:00,225.11,225.21,224.94,225.07,5061.0,192.047,192.1323,191.902,192.0129,5061.0
2015-10-13 11:55:00,225.17,225.28,224.97,225.27,5980.0,192.0982,192.192,191.9276,192.1835,5980.0
2015-10-13 12:00:00,225.07,225.41,225.07,225.41,1748.0,192.0129,192.3029,192.0129,192.3029,1748.0
2015-10-13 12:05:00,225.3,225.57,225.3,225.33,4394.0,192.2091,192.4394,192.2091,192.2347,4394.0
2015-10-13 12:10:00,225.19,225.59,225.16,225.58,2300.0,192.1152,192.4565,192.0896,192.448,2300.0
2015-10-13 12:15:00,225.57,225.7,225.39,225.39,7595.0,192.4394,192.5503,192.2859,192.2859,7595.0
2015-10-13 12:20:00,225.41,225.61,225.36,225.61,3701.0,192.3029,192.4736,192.2603,192.4736,3701.0
2015-10-13 12:25:00,225.53,225.53,225.17,225.17,3450.0,192.4053,192.4053,192.0982,192.0982,3450.0
2015-10-13 12:30:00,225.25,225.25,224.71,224.72,7900.0,192.1664,192.1664,191.7057,191.7143,7900.0
2015-10-13 12:35:00,224.81,224.81,224.72,224.72,1000.0,191.7911,191.7911,191.7143,191.7143,1000.0
2015-10-13 12:40:00,224.7,224.99,224.61,224.61,10300.0,191.6972,191.9446,191.6204,191.6204,10300.0
2015-10-13 12:45:00,224.68,224.76,224.32,224.51,3200.0,191.6801,191.7484,191.373,191.5351,3200.0
2015-10-13 12:50:00,224.4,224.77,224.35,224.65,5290.0,191.4413,191.7569,191.3986,191.6546,5290.0
2015-10-13 12:55:00,224.56,224.56,224.27,224.31,3600.0,191.5778,191.5778,191.3304,191.3645,3600.0
2015-10-13 13:00:00,224.34,224.68,224.34,224.49,7148.0,191.3901,191.6801,191.3901,191.5181,7148.0
2015-10-13 13:05:00,224.5,224.53,224.02,224.02,5000.0,191.5266,191.5522,191.1171,191.1171,5000.0
2015-10-13 13:10:00,224.11,224.2,223.74,223.74,5237.0,191.1939,191.2706,190.8782,190.8782,5237.0
2015-10-13 13:15:00,223.71,224.15,223.71,224.15,4035.0,190.8526,191.228,190.8526,191.228,4035.0
2015-10-13 13:20:00,224.21,224.46,224.19,224.46,2510.0,191.2792,191.4925,191.2621,191.4925,2510.0
2015-10-13 13:25:00,224.46,224.51,224.37,224.39,7295.0,191.4925,191.5351,191.4157,191.4327,7295.0
2015-10-13 13:30:00,224.39,224.4,223.56,223.56,7922.0,191.4327,191.4413,190.7246,190.7246,7922.0
2015-10-13 13:35:00,223.57,223.81,223.33,223.66,3800.0,190.7332,190.9379,190.5284,190.81,3800.0
2015-10-13 13:40:00,223.56,223.76,223.49,223.49,6906.0,190.7246,190.8953,190.6649,190.6649,6906.0
2015-10-13 13:45:00,223.5,223.99,223.44,223.99,11173.0,190.6735,191.0915,190.6223,191.0915,11173.0
2015-10-13 13:50:00,223.77,223.77,223.38,223.46,10356.0,190.9038,190.9038,190.5711,190.6393,10356.0
2015-10-13 13:55:00,223.44,223.5,223.19,223.4,7937.0,190.6223,190.6735,190.409,190.5881,7937.0
2015-10-13 14:00:00,223.5,223.64,223.27,223.64,11976.0,190.6735,190.7929,190.4772,190.7929,11976.0
2015-10-13 14:05:00,223.64,224.29,223.64,223.93,12846.0,190.7929,191.3474,190.7929,191.0403,12846.0
2015-10-13 14:10:00,224.1,224.1,223.67,223.94,4231.0,191.1853,191.1853,190.8185,191.0488,4231.0
2015-10-13 14:15:00,223.97,223.97,223.49,223.49,6300.0,191.0744,191.0744,190.6649,190.6649,6300.0
2015-10-13 14:20:00,223.45,223.88,223.38,223.38,15921.0,190.6308,190.9976,190.5711,190.5711,15921.0
2015-10-13 14:25:00,223.38,223.71,223.34,223.34,8310.0,190.5711,190.8526,190.537,190.537,8310.0
2015-10-13 14:30:00,223.33,223.45,223.28,223.3,3400.0,190.5284,190.6308,190.4858,190.5028,3400.0
2015-10-13 14:35:00,223.29,223.89,223.28,223.71,11802.0,190.4943,191.0062,190.4858,190.8526,11802.0
2015-10-13 14:40:00,223.68,223.68,223.32,223.32,3800.0,190.827,190.827,190.5199,190.5199,3800.0
2015-10-13 14:45:00,223.4,223.85,223.31,223.85,7600.0,190.5881,190.9721,190.5114,190.9721,7600.0
2015-10-13 14:50:00,223.78,224.08,223.63,224.02,4000.0,190.9123,191.1683,190.7844,191.1171,4000.0
2015-10-13 14:55:00,224.03,224.26,223.78,223.78,12889.0,191.1256,191.3218,190.9123,190.9123,12889.0
2015-10-13 15:00:00,223.78,223.91,223.51,223.85,18661.0,190.9123,191.0232,190.682,190.9721,18661.0
2015-10-13 15:05:00,223.86,223.92,223.49,223.64,7730.0,190.9806,191.0318,190.6649,190.7929,7730.0
2015-10-13 15:10:00,223.57,223.77,223.25,223.61,30452.0,190.7332,190.9038,190.4602,190.7673,30452.0
2015-10-13 15:15:00,223.61,223.8,223.37,223.53,21510.0,190.7673,190.9294,190.5626,190.6991,21510.0
2015-10-13 15:20:00,223.44,223.7,223.26,223.26,13303.0,190.6223,190.8441,190.4687,190.4687,13303.0
2015-10-13 15:25:00,223.28,223.28,222.71,223.25,20056.0,190.4858,190.4858,189.9995,190.4602,20056.0
2015-10-13 15:30:00,223.26,223.5,222.91,222.97,16900.0,190.4687,190.6735,190.1701,190.2213,16900.0
2015-10-13 15:35:00,222.93,222.93,222.46,222.55,22101.0,190.1872,190.1872,189.7862,189.863,22101.0
2015-10-13 15:40:00,222.54,222.82,222.44,222.72,13467.0,189.8545,190.0933,189.7691,190.008,13467.0
2015-10-13 15:45:00,222.64,222.84,222.41,222.48,29098.0,189.9398,190.1104,189.7436,189.8033,29098.0
2015-10-13 15:50:00,222.52,222.75,222.46,222.63,27070.0,189.8374,190.0336,189.7862,189.9312,27070.0
2015-10-13 15:55:00,222.51,223.11,222.04,222.54,68862.0,189.8289,190.3407,189.4279,189.8545,68862.0
2015-10-14 09:30:00,222.21,222.21,221.23,221.86,10717.0,189.5729,189.5729,188.7369,189.2743,10717.0
2015-10-14 09:35:00,221.3,221.97,221.05,221.53,3630.0,188.7966,189.3682,188.5833,188.9928,3630.0
2015-10-14 09:40:00,221.93,222.0,221.44,221.51,15991.0,189.3341,189.3938,188.916,188.9757,15991.0
2015-10-14 09:45:00,221.68,221.92,221.68,221.69,2000.0,189.1208,189.3255,189.1208,189.1293,2000.0
2015-10-14 09:50:00,221.53,222.0,221.53,221.79,12176.0,188.9928,189.3938,188.9928,189.2146,12176.0
2015-10-14 09:55:00,221.82,222.39,221.8,222.13,5686.0,189.2402,189.7265,189.2231,189.5047,5686.0
2015-10-14 10:00:00,221.91,222.14,221.6,222.0,6800.0,189.317,189.5132,189.0525,189.3938,6800.0
2015-10-14 10:05:00,222.03,222.23,221.91,221.91,5242.0,189.4194,189.59,189.317,189.317,5242.0
2015-10-14 10:10:00,222.08,222.45,221.95,222.45,7465.0,189.462,189.7777,189.3511,189.7777,7465.0
2015-10-14 10:15:00,222.19,222.78,222.0,222.58,8300.0,189.5559,190.0592,189.3938,189.8886,8300.0
2015-10-14 10:20:00,222.6,222.9,222.52,222.65,2800.0,189.9056,190.1616,189.8374,189.9483,2800.0
2015-10-14 10:25:00,222.62,222.83,222.45,222.72,8720.0,189.9227,190.1019,189.7777,190.008,8720.0
2015-10-14 10:30:00,222.72,223.03,222.51,222.62,14300.0,190.008,190.2725,189.8289,189.9227,14300.0
2015-10-14 10:35:00,222.5,222.5,221.69,221.69,7626.0,189.8203,189.8203,189.1293,189.1293,7626.0
2015-10-14 10:40:00,221.69,222.07,221.68,221.74,4834.0,189.1293,189.4535,189.1208,189.172,4834.0
2015-10-14 10:45:00,221.78,222.0,221.17,221.49,27913.0,189.2061,189.3938,188.6857,188.9587,27913.0
2015-10-14 10:50:00,221.38,221.41,220.9,220.98,28144.0,188.8648,188.8904,188.4553,188.5236,28144.0
2015-10-14 10:55:00,221.0,221.0,220.24,220.26,8761.0,188.5406,188.5406,187.8923,187.9093,8761.0
2015-10-14 11:00:00,220.25,220.85,219.92,220.63,6800.0,187.9008,188.4127,187.6193,188.225,6800.0
2015-10-14 11:05:00,221.03,221.26,220.65,220.95,41075.0,188.5662,188.7625,188.2421,188.498,41075.0
2015-10-14 11:10:00,220.94,221.0,220.72,220.93,2500.0,188.4895,188.5406,188.3018,188.4809,2500.0
2015-10-14 11:15:00,220.92,220.92,220.25,220.25,9825.0,188.4724,188.4724,187.9008,187.9008,9825.0
2015-10-14 11:20:00,220.25,220.64,220.25,220.49,7935.0,187.9008,188.2335,187.9008,188.1056,7935.0
2015-10-14 11:25:00,220.55,220.69,220.25,220.39,8750.0,188.1567,188.2762,187.9008,188.0202,8750.0
2015-10-14 11:30:00,220.25,220.55,220.25,220.48,7422.0,187.9008,188.1567,187.9008,188.097,7422.0
2015-10-14 11:35:00,220.49,221.4,220.49,221.4,1900.0,188.1056,188.8819,188.1056,188.8819,1900.0
2015-10-14 11:40:00,221.4,221.8,221.37,221.69,3963.0,188.8819,189.2231,188.8563,189.1293,3963.0
2015-10-14 11:45:00,221.61,221.8,221.55,221.68,7390.0,189.0611,189.2231,189.0099,189.1208,7390.0
2015-10-14 11:50:00,221.76,222.08,221.76,222.0,4200.0,189.189,189.462,189.189,189.3938,4200.0
2015-10-14 11:55:00,222.08,222.61,222.07,222.22,27068.0,189.462,189.9142,189.4535,189.5815,27068.0
2015-10-14 12:00:00,222.2,222.23,222.18,222.18,800.0,189.5644,189.59,189.5473,189.5473,800.0
2015-10-14 12:05:00,222.13,222.13,221.62,221.62,3665.0,189.5047,189.5047,189.0696,189.0696,3665.0
2015-10-14 12:10:00,221.77,222.01,221.76,221.95,1600.0,189.1976,189.4023,189.189,189.3511,1600.0
2015-10-14 12:15:00,221.79,221.99,221.63,221.99,2600.0,189.2146,189.3852,189.0781,189.3852,2600.0
2015-10-14 12:20:00,221.95,222.35,221.95,222.35,1400.0,189.3511,189.6924,189.3511,189.6924,1400.0
2015-10-14 12:25:00,222.35,222.42,222.19,222.42,1900.0,189.6924,189.7521,189.5559,189.7521,1900.0
2015-10-14 12:30:00,222.24,222.5,222.24,222.5,1000.0,189.5985,189.8203,189.5985,189.8203,1000.0
2015-10-14 12:35:00,222.5,222.67,222.35,222.58,2600.0,189.8203,189.9654,189.6924,189.8886,2600.0
2015-10-14 12:40:00,222.5,222.63,222.36,222.63,3400.0,189.8203,189.9312,189.7009,189.9312,3400.0
2015-10-14 12:45:00,222.83,223.25,222.83,223.18,1820.0,190.1019,190.4602,190.1019,190.4005,1820.0
2015-10-14 12:50:00,223.21,223.43,223.16,223.43,3188.0,190.4261,190.6137,190.3834,190.6137,3188.0
2015-10-14 12:55:00,223.35,223.61,223.34,223.44,12675.0,190.5455,190.7673,190.537,190.6223,12675.0
2015-10-14 13:00:00,223.45,223.46,223.3,223.31,2100.0,190.6308,190.6393,190.5028,190.5114,2100.0
2015-10-14 13:05:00,223.29,223.64,223.18,223.64,4500.0,190.4943,190.7929,190.4005,190.7929,4500.0
2015-10-14 13:10:00,223.72,223.92,223.69,223.81,4200.0,190.8611,191.0318,190.8356,190.9379,4200.0
2015-10-14 13:15:00,223.92,223.92,223.76,223.8,2786.0,191.0318,191.0318,190.8953,190.9294,2786.0
2015-10-14 13:20:00,223.69,223.79,223.61,223.61,1200.0,190.8356,190.9209,190.7673,190.7673,1200.0
2015-10-14 13:25:00,223.59,223.9,223.48,223.9,5016.0,190.7502,191.0147,190.6564,191.0147,5016.0
2015-10-14 13:30:00,223.91,224.29,223.87,224.0,7600.0,191.0232,191.3474,190.9891,191.1,7600.0
2015-10-14 13:35:00,224.05,224.06,223.21,223.21,7143.0,191.1427,191.1512,190.4261,190.4261,7143.0
2015-10-14 13:40:00,223.16,223.21,222.76,222.91,8730.0,190.3834,190.4261,190.0421,190.1701,8730.0
2015-10-14 13:45:00,223.01,223.01,222.32,222.56,12596.0,190.2554,190.2554,189.6668,189.8715,12596.0
2015-10-14 13:50:00,222.48,222.59,222.09,222.46,8909.0,189.8033,189.8971,189.4706,189.7862,8909.0
2015-10-14 13:55:00,222.37,222.44,221.93,222.2,18051.0,189.7094,189.7691,189.3341,189.5644,18051.0
2015-10-14 14:00:00,222.2,222.38,221.78,221.78,6700.0,189.5644,189.718,189.2061,189.2061,6700.0
2015-10-14 14:05:00,221.75,221.78,221.06,221.29,4629.0,189.1805,189.2061,188.5918,188.7881,4629.0
2015-10-14 14:10:00,221.2,221.67,221.13,221.66,8937.0,188.7113,189.1122,188.6516,189.1037,8937.0
2015-10-14 14:15:00,221.53,221.53,221.25,221.25,3150.0,188.9928,188.9928,188.7539,188.7539,3150.0
2015-10-14 14:20:00,221.15,221.79,221.15,221.79,4980.0,188.6686,189.2146,188.6686,189.2146,4980.0
2015-10-14 14:25:00,221.81,221.93,221.22,221.25,11869.0,189.2317,189.3341,188.7283,188.7539,11869.0
2015-10-14 14:30:00,221.15,221.49,220.99,221.24,6696.0,188.6686,188.9587,188.5321,188.7454,6696.0
2015-10-14 14:35:00,221.24,221.35,221.0,221.18,2200.0,188.7454,188.8392,188.5406,188.6942,2200.0
2015-10-14 14:40:00,221.23,221.39,221.19,221.38,2903.0,188.7369,188.8734,188.7027,188.8648,2903.0
2015-10-14 14:45:00,221.38,221.5,221.28,221.46,4628.0,188.8648,188.9672,188.7795,188.9331,4628.0
2015-10-14 14:50:00,221.46,221.91,221.46,221.71,5150.0,188.9331,189.317,188.9331,189.1464,5150.0
2015-10-14 14:55:00,221.66,221.88,221.66,221.83,11080.0,189.1037,189.2914,189.1037,189.2487,11080.0
2015-10-14 15:00:00,221.83,222.16,221.83,222.15,4200.0,189.2487,189.5303,189.2487,189.5217,4200.0
2015-10-14 15:05:00,222.16,222.53,222.14,222.53,6550.0,189.5303,189.8459,189.5132,189.8459,6550.0
2015-10-14 15:10:00,222.52,222.92,222.49,222.92,8677.0,189.8374,190.1786,189.8118,190.1786,8677.0
2015-10-14 15:15:00,222.92,222.95,222.59,222.67,9012.0,190.1786,190.2042,189.8971,189.9654,9012.0
2015-10-14 15:20:00,222.61,222.65,222.24,222.32,4705.0,189.9142,189.9483,189.5985,189.6668,4705.0
2015-10-14 15:25:00,222.32,222.6,222.27,222.6,7326.0,189.6668,189.9056,189.6241,189.9056,7326.0
2015-10-14 15:30:00,222.59,222.9,222.37,222.38,12987.0,189.8971,190.1616,189.7094,189.718,12987.0
2015-10-14 15:35:00,222.37,222.43,221.79,222.02,15711.0,189.7094,189.7606,189.2146,189.4108,15711.0
2015-10-14 15:40:00,221.94,222.11,221.82,221.84,9185.0,189.3426,189.4876,189.2402,189.2573,9185.0
2015-10-14 15:45:00,221.95,222.09,221.85,221.87,16510.0,189.3511,189.4706,189.2658,189.2829,16510.0
2015-10-14 15:50:00,221.92,221.95,221.58,221.67,22848.0,189.3255,189.3511,189.0355,189.1122,22848.0
2015-10-14 15:55:00,221.66,221.81,221.34,221.54,40341.0,189.1037,189.2317,188.8307,189.0013,40341.0
2015-10-15 09:30:00,222.11,222.79,221.87,221.95,13272.0,189.4876,190.0677,189.2829,189.3511,13272.0
2015-10-15 09:35:00,221.99,222.62,220.69,220.69,5595.0,189.3852,189.9227,188.2762,188.2762,5595.0
2015-10-15 09:40:00,220.75,222.48,220.75,222.08,7119.0,188.3274,189.8033,188.3274,189.462,7119.0
2015-10-15 09:45:00,222.2,222.4,221.36,221.56,21829.0,189.5644,189.735,188.8478,189.0184,21829.0
2015-10-15 09:50:00,221.62,221.97,221.25,221.82,8865.0,189.0696,189.3682,188.7539,189.2402,8865.0
2015-10-15 09:55:00,221.5,221.86,221.07,221.41,10250.0,188.9672,189.2743,188.6004,188.8904,10250.0
2015-10-15 10:00:00,221.47,221.89,220.86,221.21,9763.0,188.9416,189.2999,188.4212,188.7198,9763.0
2015-10-15 10:05:00,221.23,221.48,221.07,221.24,7400.0,188.7369,188.9501,188.6004,188.7454,7400.0
2015-10-15 10:10:00,221.37,221.42,220.77,220.99,21563.0,188.8563,188.899,188.3444,188.5321,21563.0
2015-10-15 10:15:00,220.94,220.94,220.52,220.68,17456.0,188.4895,188.4895,188.1311,188.2676,17456.0
2015-10-15 10:20:00,220.83,220.83,220.6,220.8,5535.0,188.3956,188.3956,188.1994,188.37,5535.0
2015-10-15 10:25:00,220.8,221.49,220.66,220.99,39699.0,188.37,188.9587,188.2506,188.5321,39699.0
2015-10-15 10:30:00,220.8,221.0,220.62,220.87,4700.0,188.37,188.5406,188.2165,188.4297,4700.0
2015-10-15 10:35:00,220.87,220.92,220.64,220.75,8919.0,188.4297,188.4724,188.2335,188.3274,8919.0
2015-10-15 10:40:00,220.66,220.98,220.64,220.64,6956.0,188.2506,188.5236,188.2335,188.2335,6956.0
2015-10-15 10:45:00,220.64,221.0,220.64,221.0,13191.0,188.2335,188.5406,188.2335,188.5406,13191.0
2015-10-15 10:50:00,220.93,221.05,220.83,220.83,20931.0,188.4809,188.5833,188.3956,188.3956,20931.0
2015-10-15 10:55:00,220.86,221.07,220.78,220.96,9273.0,188.4212,188.6004,188.353,188.5065,9273.0
2015-10-15 11:00:00,220.93,221.05,220.86,221.0,11271.0,188.4809,188.5833,188.4212,188.5406,11271.0
2015-10-15 11:05:00,220.9,220.9,220.42,220.59,8350.0,188.4553,188.4553,188.0458,188.1909,8350.0
2015-10-15 11:10:00,220.59,220.68,220.39,220.4,7398.0,188.1909,188.2676,188.0202,188.0288,7398.0
2015-10-15 11:15:00,220.3,220.44,220.2,220.44,4600.0,187.9435,188.0629,187.8581,188.0629,4600.0
2015-10-15 11:20:00,220.55,220.66,220.4,220.64,5400.0,188.1567,188.2506,188.0288,188.2335,5400.0
2015-10-15 11:25:00,220.57,220.7,220.37,220.37,13187.0,188.1738,188.2847,188.0032,188.0032,13187.0
2015-10-15 11:30:00,220.36,220.36,219.12,219.13,11656.0,187.9946,187.9946,186.9368,186.9453,11656.0
2015-10-15 11:35:00,219.14,219.33,218.75,218.75,7031.0,186.9538,187.1159,186.6211,186.6211,7031.0
2015-10-15 11:40:00,218.7,218.71,218.43,218.43,3501.0,186.5785,186.587,186.3481,186.3481,3501.0
2015-10-15 11:45:00,218.43,218.45,218.27,218.27,6991.0,186.3481,186.3652,186.2116,186.2116,6991.0
2015-10-15 11:50:00,218.27,218.49,217.77,218.31,23423.0,186.2116,186.3993,185.7851,186.2457,23423.0
2015-10-15 11:55:00,218.27,218.48,218.16,218.4,14936.0,186.2116,186.3908,186.1178,186.3225,14936.0
2015-10-15 12:00:00,218.44,219.02,218.44,218.88,3700.0,186.3566,186.8515,186.3566,186.732,3700.0
2015-10-15 12:05:00,218.93,219.44,218.93,219.44,3343.0,186.7747,187.2098,186.7747,187.2098,3343.0
2015-10-15 12:10:00,219.53,219.89,219.48,219.51,6045.0,187.2866,187.5937,187.2439,187.2695,6045.0
2015-10-15 12:15:00,219.56,219.63,219.42,219.61,3477.0,187.3121,187.3719,187.1927,187.3548,3477.0
2015-10-15 12:20:00,219.61,219.66,219.3,219.63,3500.0,187.3548,187.3975,187.0903,187.3719,3500.0
2015-10-15 12:25:00,219.52,219.69,219.4,219.48,1700.0,187.278,187.4231,187.1756,187.2439,1700.0
2015-10-15 12:30:00,219.48,219.78,219.27,219.73,20879.0,187.2439,187.4998,187.0647,187.4572,20879.0
2015-10-15 12:35:00,219.65,219.87,219.55,219.61,11532.0,187.3889,187.5766,187.3036,187.3548,11532.0
2015-10-15 12:40:00,219.61,220.0,219.38,220.0,4823.0,187.3548,187.6875,187.1586,187.6875,4823.0
2015-10-15 12:45:00,219.82,220.05,219.74,219.78,3300.0,187.534,187.7302,187.4657,187.4998,3300.0
2015-10-15 12:50:00,219.88,220.16,219.79,220.1,10170.0,187.5851,187.824,187.5084,187.7728,10170.0
2015-10-15 12:55:00,220.11,220.4,220.11,220.4,2000.0,187.7814,188.0288,187.7814,188.0288,2000.0
2015-10-15 13:00:00,220.26,220.27,219.55,219.65,17060.0,187.9093,187.9179,187.3036,187.3889,17060.0
2015-10-15 13:05:00,219.9,220.0,219.76,219.79,5000.0,187.6022,187.6875,187.4828,187.5084,5000.0
2015-10-15 13:10:00,219.93,219.93,219.59,219.64,5600.0,187.6278,187.6278,187.3377,187.3804,5600.0
2015-10-15 13:15:00,219.65,219.73,219.47,219.54,4678.0,187.3889,187.4572,187.2354,187.2951,4678.0
2015-10-15 13:20:00,219.54,219.55,219.33,219.33,4589.0,187.2951,187.3036,187.1159,187.1159,4589.0
2015-10-15 13:25:00,219.44,219.69,219.42,219.57,3575.0,187.2098,187.4231,187.1927,187.3207,3575.0
2015-10-15 13:30:00,219.57,219.64,219.5,219.51,3581.0,187.3207,187.3804,187.261,187.2695,3581.0
2015-10-15 13:35:00,219.51,220.15,219.5,220.15,7517.0,187.2695,187.8155,187.261,187.8155,7517.0
2015-10-15 13:40:00,220.17,220.17,219.93,219.99,8712.0,187.8326,187.8326,187.6278,187.679,8712.0
2015-10-15 13:45:00,219.99,220.27,219.53,219.72,12826.0,187.679,187.9179,187.2866,187.4486,12826.0
2015-10-15 13:50:00,219.86,220.04,219.86,219.89,6150.0,187.5681,187.7216,187.5681,187.5937,6150.0
2015-10-15 13:55:00,220.07,220.07,219.82,219.9,12751.0,187.7472,187.7472,187.534,187.6022,12751.0
2015-10-15 14:00:00,219.92,220.09,219.92,220.02,3800.0,187.6193,187.7643,187.6193,187.7046,3800.0
2015-10-15 14:05:00,220.13,220.89,220.09,220.4,13707.0,187.7984,188.4468,187.7643,188.0288,13707.0
2015-10-15 14:10:00,220.44,220.61,220.35,220.61,4320.0,188.0629,188.2079,187.9861,188.2079,4320.0
2015-10-15 14:15:00,220.62,220.93,220.49,220.68,6951.0,188.2165,188.4809,188.1056,188.2676,6951.0
2015-10-15 14:20:00,220.86,220.94,220.73,220.89,4560.0,188.4212,188.4895,188.3103,188.4468,4560.0
2015-10-15 14:25:00,220.79,221.12,220.62,220.81,16896.0,188.3615,188.643,188.2165,188.3786,16896.0
2015-10-15 14:30:00,221.05,221.39,220.67,221.39,13600.0,188.5833,188.8734,188.2591,188.8734,13600.0
2015-10-15 14:35:00,221.39,221.99,221.26,221.8,12417.0,188.8734,189.3852,188.7625,189.2231,12417.0
2015-10-15 14:40:00,221.92,222.16,221.53,222.16,9710.0,189.3255,189.5303,188.9928,189.5303,9710.0
2015-10-15 14:45:00,222.16,222.32,221.48,221.93,8810.0,189.5303,189.6668,188.9501,189.3341,8810.0
2015-10-15 14:50:00,221.93,221.99,221.09,221.26,18301.0,189.3341,189.3852,188.6174,188.7625,18301.0
2015-10-15 14:55:00,221.22,221.86,221.22,221.39,57435.0,188.7283,189.2743,188.7283,188.8734,57435.0
2015-10-15 15:00:00,221.59,222.1,221.57,222.02,15218.0,189.044,189.4791,189.0269,189.4108,15218.0
2015-10-15 15:05:00,221.89,222.33,221.89,222.2,5782.0,189.2999,189.6753,189.2999,189.5644,5782.0
2015-10-15 15:10:00,222.15,222.57,222.11,222.12,16083.0,189.5217,189.8801,189.4876,189.4961,16083.0
2015-10-15 15:15:00,222.22,222.44,222.06,222.43,5000.0,189.5815,189.7691,189.445,189.7606,5000.0
2015-10-15 15:20:00,222.25,222.68,222.25,222.32,16810.0,189.6071,189.9739,189.6071,189.6668,16810.0
2015-10-15 15:25:00,222.32,222.39,221.78,221.92,18100.0,189.6668,189.7265,189.2061,189.3255,18100.0
2015-10-15 15:30:00,222.01,222.02,221.52,221.65,17562.0,189.4023,189.4108,188.9843,189.0952,17562.0
2015-10-15 15:35:00,221.66,221.66,221.5,221.65,13244.0,189.1037,189.1037,188.9672,189.0952,13244.0
2015-10-15 15:40:00,221.65,222.12,221.57,222.11,17609.0,189.0952,189.4961,189.0269,189.4876,17609.0
2015-10-15 15:45:00,222.2,222.6,222.01,222.09,22616.0,189.5644,189.9056,189.4023,189.4706,22616.0
2015-10-15 15:50:00,222.1,222.31,221.57,221.7,30617.0,189.4791,189.6582,189.0269,189.1378,30617.0
2015-10-15 15:55:00,221.74,221.81,221.45,221.51,64050.0,189.172,189.2317,188.9246,188.9757,64050.0
2015-10-16 09:30:00,211.15,211.69,209.38,210.14,128378.0,180.1374,180.5981,178.6273,179.2757,128378.0
2015-10-16 09:35:00,210.23,210.58,209.16,210.35,97611.0,179.3525,179.6511,178.4396,179.4549,97611.0
2015-10-16 09:40:00,210.36,217.06,210.36,212.13,191200.0,179.4634,185.1793,179.4634,180.9734,191200.0
2015-10-16 09:45:00,211.92,213.18,209.4,210.01,62064.0,180.7943,181.8692,178.6444,179.1648,62064.0
2015-10-16 09:50:00,209.83,211.98,209.44,210.03,53164.0,179.0112,180.8455,178.6785,179.1819,53164.0
2015-10-16 09:55:00,210.39,211.63,210.0,210.7,33937.0,179.489,180.5469,179.1563,179.7535,33937.0
2015-10-16 10:00:00,210.4,210.69,209.79,210.22,42573.0,179.4975,179.7449,178.9771,179.344,42573.0
2015-10-16 10:05:00,210.06,210.75,209.62,210.02,61305.0,179.2075,179.7961,178.8321,179.1733,61305.0
2015-10-16 10:10:00,210.02,210.37,209.18,209.76,40979.0,179.1733,179.4719,178.4567,178.9515,40979.0
2015-10-16 10:15:00,209.86,210.33,209.47,209.98,28845.0,179.0368,179.4378,178.7041,179.1392,28845.0
2015-10-16 10:20:00,210.0,210.17,209.52,209.71,43360.0,179.1563,179.3013,178.7468,178.9089,43360.0
2015-10-16 10:25:00,209.64,210.87,209.6,210.08,31536.0,178.8491,179.8985,178.815,179.2245,31536.0
2015-10-16 10:30:00,210.09,210.55,207.73,207.87,93000.0,179.2331,179.6255,177.2197,177.3391,93000.0
2015-10-16 10:35:00,207.9,208.72,206.8,206.86,65114.0,177.3647,178.0643,176.4263,176.4775,65114.0
2015-10-16 10:40:00,206.98,207.63,206.03,206.47,25446.0,176.5798,177.1344,175.7694,176.1447,25446.0
2015-10-16 10:45:00,206.61,206.79,205.95,206.5,37540.0,176.2642,176.4177,175.7011,176.1703,37540.0
2015-10-16 10:50:00,206.49,207.5,206.38,206.9,21124.0,176.1618,177.0235,176.068,176.5116,21124.0
2015-10-16 10:55:00,206.88,206.95,205.69,205.72,31922.0,176.4945,176.5542,175.4793,175.5049,31922.0
2015-10-16 11:00:00,205.72,207.79,205.72,207.16,25074.0,175.5049,177.2709,175.5049,176.7334,25074.0
2015-10-16 11:05:00,207.29,207.51,206.76,207.25,21843.0,176.8443,177.032,176.3921,176.8102,21843.0
2015-10-16 11:10:00,207.16,208.18,207.15,208.18,29463.0,176.7334,177.6036,176.7249,177.6036,29463.0
2015-10-16 11:15:00,208.25,208.26,207.86,208.06,7924.0,177.6633,177.6718,177.3306,177.5012,7924.0
2015-10-16 11:20:00,208.15,209.17,208.12,209.17,23482.0,177.578,178.4482,177.5524,178.4482,23482.0
2015-10-16 11:25:00,209.17,210.2,209.12,209.91,38224.0,178.4482,179.3269,178.4055,179.0795,38224.0
2015-10-16 11:30:00,209.94,210.15,209.05,209.32,17021.0,179.1051,179.2842,178.3458,178.5761,17021.0
2015-10-16 11:35:00,209.34,210.09,209.34,209.76,14964.0,178.5932,179.2331,178.5932,178.9515,14964.0
2015-10-16 11:40:00,209.74,209.94,209.1,209.49,21660.0,178.9345,179.1051,178.3885,178.7212,21660.0
2015-10-16 11:45:00,209.5,209.94,208.35,208.36,44232.0,178.7297,179.1051,177.7486,177.7571,44232.0
2015-10-16 11:50:00,208.44,208.87,208.04,208.35,7357.0,177.8254,178.1922,177.4841,177.7486,7357.0
2015-10-16 11:55:00,208.44,209.07,208.43,208.68,5956.0,177.8254,178.3629,177.8169,178.0301,5956.0
2015-10-16 12:00:00,208.87,208.87,208.06,208.4,8390.0,178.1922,178.1922,177.5012,177.7913,8390.0
2015-10-16 12:05:00,208.4,208.52,207.57,207.72,10000.0,177.7913,177.8936,177.0832,177.2111,10000.0
2015-10-16 12:10:00,207.61,207.76,206.64,206.73,14867.0,177.1173,177.2453,176.2898,176.3666,14867.0
2015-10-16 12:15:00,206.65,207.05,205.94,206.95,16546.0,176.2983,176.6396,175.6926,176.5542,16546.0
2015-10-16 12:20:00,207.04,207.04,205.67,205.83,17968.0,176.631,176.631,175.4622,175.5987,17968.0
2015-10-16 12:25:00,205.98,206.37,205.64,206.0,12300.0,175.7267,176.0594,175.4366,175.7438,12300.0
2015-10-16 12:30:00,206.01,206.06,205.18,205.71,12740.0,175.7523,175.795,175.0442,175.4964,12740.0
2015-10-16 12:35:00,205.7,205.7,205.14,205.57,10234.0,175.4878,175.4878,175.0101,175.3769,10234.0
2015-10-16 12:40:00,205.59,205.59,205.36,205.49,6630.0,175.394,175.394,175.1978,175.3087,6630.0
2015-10-16 12:45:00,205.52,205.52,204.33,204.7,14276.0,175.3343,175.3343,174.3191,174.6347,14276.0
2015-10-16 12:50:00,204.5,204.69,203.9,204.23,14617.0,174.4641,174.6262,173.9522,174.2337,14617.0
2015-10-16 12:55:00,204.21,205.31,204.05,204.85,18210.0,174.2167,175.1551,174.0802,174.7627,18210.0
2015-10-16 13:00:00,204.94,205.75,204.86,205.75,30614.0,174.8395,175.5305,174.7712,175.5305,30614.0
2015-10-16 13:05:00,205.77,206.11,205.45,205.88,19693.0,175.5476,175.8376,175.2746,175.6414,19693.0
2015-10-16 13:10:00,206.04,206.24,205.75,205.85,3840.0,175.7779,175.9485,175.5305,175.6158,3840.0
2015-10-16 13:15:00,205.86,206.18,205.67,206.18,6200.0,175.6243,175.8973,175.4622,175.8973,6200.0
2015-10-16 13:20:00,206.01,206.8,205.9,205.9,10551.0,175.7523,176.4263,175.6585,175.6585,10551.0
2015-10-16 13:25:00,206.06,206.41,206.06,206.29,4248.0,175.795,176.0936,175.795,175.9912,4248.0
2015-10-16 13:30:00,206.29,206.29,205.27,205.55,14474.0,175.9912,175.9912,175.121,175.3599,14474.0
2015-10-16 13:35:00,205.65,206.06,205.53,205.95,9008.0,175.4452,175.795,175.3428,175.7011,9008.0
2015-10-16 13:40:00,205.81,206.72,205.64,206.14,6962.0,175.5817,176.358,175.4366,175.8632,6962.0
2015-10-16 13:45:00,206.15,206.45,206.15,206.42,1161.0,175.8717,176.1277,175.8717,176.1021,1161.0
2015-10-16 13:50:00,206.45,206.67,206.17,206.36,9137.0,176.1277,176.3154,175.8888,176.0509,9137.0
2015-10-16 13:55:00,206.4,207.17,206.4,206.71,12445.0,176.085,176.7419,176.085,176.3495,12445.0
2015-10-16 14:00:00,206.75,206.75,206.2,206.72,10865.0,176.3836,176.3836,175.9144,176.358,10865.0
2015-10-16 14:05:00,206.77,206.94,206.46,206.67,3403.0,176.4007,176.5457,176.1362,176.3154,3403.0
2015-10-16 14:10:00,206.67,206.95,206.27,206.95,6450.0,176.3154,176.5542,175.9741,176.5542,6450.0
2015-10-16 14:15:00,207.09,207.45,206.7,206.74,8708.0,176.6737,176.9808,176.341,176.3751,8708.0
2015-10-16 14:20:00,206.68,206.82,206.22,206.82,7520.0,176.3239,176.4433,175.9315,176.4433,7520.0
2015-10-16 14:25:00,206.84,207.4,206.8,206.87,6178.0,176.4604,176.9381,176.4263,176.486,6178.0
2015-10-16 14:30:00,206.77,207.01,206.76,206.85,6900.0,176.4007,176.6054,176.3921,176.4689,6900.0
2015-10-16 14:35:00,207.05,207.45,206.91,207.01,14203.0,176.6396,176.9808,176.5201,176.6054,14203.0
2015-10-16 14:40:00,207.01,207.39,206.91,207.28,15286.0,176.6054,176.9296,176.5201,176.8358,15286.0
2015-10-16 14:45:00,207.39,207.4,207.13,207.4,4464.0,176.9296,176.9381,176.7078,176.9381,4464.0
2015-10-16 14:50:00,207.32,208.11,207.3,207.62,15578.0,176.8699,177.5439,176.8528,177.1258,15578.0
2015-10-16 14:55:00,207.5,207.87,207.29,207.84,20498.0,177.0235,177.3391,176.8443,177.3135,20498.0
2015-10-16 15:00:00,207.83,207.83,206.78,207.03,28842.0,177.305,177.305,176.4092,176.6225,28842.0
2015-10-16 15:05:00,207.0,207.0,206.13,206.53,18818.0,176.5969,176.5969,175.8547,176.1959,18818.0
2015-10-16 15:10:00,206.69,206.75,206.25,206.4,21041.0,176.3324,176.3836,175.9571,176.085,21041.0
2015-10-16 15:15:00,206.49,207.01,206.33,206.75,19471.0,176.1618,176.6054,176.0253,176.3836,19471.0
2015-10-16 15:20:00,206.66,207.08,206.48,206.48,22757.0,176.3068,176.6651,176.1533,176.1533,22757.0
2015-10-16 15:25:00,206.56,206.81,206.48,206.71,18148.0,176.2215,176.4348,176.1533,176.3495,18148.0
2015-10-16 15:30:00,206.66,207.45,206.61,207.45,16768.0,176.3068,176.9808,176.2642,176.9808,16768.0
2015-10-16 15:35:00,207.37,208.12,207.21,208.01,37519.0,176.9126,177.5524,176.7761,177.4586,37519.0
2015-10-16 15:40:00,208.07,208.07,207.25,207.31,23338.0,177.5097,177.5097,176.8102,176.8614,23338.0
2015-10-16 15:45:00,207.35,207.59,207.22,207.45,30036.0,176.8955,177.1002,176.7846,176.9808,30036.0
2015-10-16 15:50:00,207.48,207.7,207.26,207.4,31648.0,177.0064,177.1941,176.8187,176.9381,31648.0
2015-10-16 15:55:00,207.41,207.7,207.33,207.6,42807.0,176.9467,177.1941,176.8784,177.1088,42807.0
2015-10-19 09:30:00,206.68,206.68,203.08,205.08,36026.0,176.3239,176.3239,173.2526,174.9589,36026.0
2015-10-19 09:35:00,205.56,205.93,205.08,205.92,43674.0,175.3684,175.6841,174.9589,175.6755,43674.0
2015-10-19 09:40:00,205.93,205.99,204.48,205.51,25095.0,175.6841,175.7352,174.447,175.3257,25095.0
2015-10-19 09:45:00,205.13,206.46,205.13,205.55,29633.0,175.0016,176.1362,175.0016,175.3599,29633.0
2015-10-19 09:50:00,205.6,206.98,205.51,206.97,43708.0,175.4025,176.5798,175.3257,176.5713,43708.0
2015-10-19 09:55:00,206.98,208.49,206.67,206.67,21051.0,176.5798,177.8681,176.3154,176.3154,21051.0
2015-10-19 10:00:00,206.62,206.84,205.0,205.1,8802.0,176.2727,176.4604,174.8906,174.976,8802.0
2015-10-19 10:05:00,205.08,205.15,204.5,205.06,10957.0,174.9589,175.0186,174.4641,174.9418,10957.0
2015-10-19 10:10:00,205.35,206.21,205.23,206.21,10183.0,175.1892,175.9229,175.0869,175.9229,10183.0
2015-10-19 10:15:00,206.11,206.11,205.72,205.88,10111.0,175.8376,175.8376,175.5049,175.6414,10111.0
2015-10-19 10:20:00,205.87,205.94,205.5,205.74,13074.0,175.6329,175.6926,175.3172,175.522,13074.0
2015-10-19 10:25:00,205.69,205.76,205.02,205.36,11256.0,175.4793,175.539,174.9077,175.1978,11256.0
2015-10-19 10:30:00,205.27,205.92,204.8,204.82,46063.0,175.121,175.6755,174.72,174.7371,46063.0
2015-10-19 10:35:00,204.77,204.84,204.47,204.6,19167.0,174.6944,174.7541,174.4385,174.5494,19167.0
2015-10-19 10:40:00,204.72,204.99,204.02,204.11,16303.0,174.6518,174.8821,174.0546,174.1314,16303.0
2015-10-19 10:45:00,204.02,204.19,203.59,203.88,16297.0,174.0546,174.1996,173.6877,173.9351,16297.0
2015-10-19 10:50:00,203.79,204.31,203.79,203.9,16559.0,173.8584,174.302,173.8584,173.9522,16559.0
2015-10-19 10:55:00,203.91,204.05,203.63,203.64,8400.0,173.9607,174.0802,173.7219,173.7304,8400.0
2015-10-19 11:00:00,203.64,203.74,202.82,203.73,13837.0,173.7304,173.8157,173.0308,173.8072,13837.0
2015-10-19 11:05:00,203.73,204.13,203.16,203.69,18551.0,173.8072,174.1484,173.3209,173.7731,18551.0
2015-10-19 11:10:00,203.83,204.0,203.68,203.73,13208.0,173.8925,174.0375,173.7645,173.8072,13208.0
2015-10-19 11:15:00,203.73,203.82,203.03,203.82,13100.0,173.8072,173.884,173.21,173.884,13100.0
2015-10-19 11:20:00,203.94,204.43,203.88,204.43,8360.0,173.9863,174.4044,173.9351,174.4044,8360.0
2015-10-19 11:25:00,204.5,204.71,203.77,203.93,15553.0,174.4641,174.6432,173.8413,173.9778,15553.0
2015-10-19 11:30:00,203.93,204.45,203.7,204.4,16657.0,173.9778,174.4214,173.7816,174.3788,16657.0
2015-10-19 11:35:00,204.23,204.64,204.23,204.48,8850.0,174.2337,174.5835,174.2337,174.447,8850.0
2015-10-19 11:40:00,204.44,204.74,204.27,204.36,11917.0,174.4129,174.6688,174.2679,174.3446,11917.0
2015-10-19 11:45:00,204.3,204.72,204.3,204.56,6352.0,174.2935,174.6518,174.2935,174.5153,6352.0
2015-10-19 11:50:00,204.5,204.76,204.02,204.03,12934.0,174.4641,174.6859,174.0546,174.0631,12934.0
2015-10-19 11:55:00,204.03,204.13,202.9,203.11,24320.0,174.0631,174.1484,173.0991,173.2782,24320.0
2015-10-19 12:00:00,203.16,203.47,203.09,203.37,11128.0,173.3209,173.5854,173.2612,173.5001,11128.0
2015-10-19 12:05:00,203.37,203.46,203.08,203.4,5320.0,173.5001,173.5768,173.2526,173.5256,5320.0
2015-10-19 12:10:00,203.4,203.77,203.35,203.68,10833.0,173.5256,173.8413,173.483,173.7645,10833.0
2015-10-19 12:15:00,203.67,203.81,203.46,203.47,5225.0,173.756,173.8754,173.5768,173.5854,5225.0
2015-10-19 12:20:00,203.48,203.87,203.38,203.87,10712.0,173.5939,173.9266,173.5086,173.9266,10712.0
2015-10-19 12:25:00,203.9,204.78,203.74,204.78,30592.0,173.9522,174.703,173.8157,174.703,30592.0
2015-10-19 12:30:00,204.84,205.05,204.68,204.97,15024.0,174.7541,174.9333,174.6176,174.8651,15024.0
2015-10-19 12:35:00,204.91,205.23,204.87,204.91,24850.0,174.8139,175.0869,174.7797,174.8139,24850.0
2015-10-19 12:40:00,204.7,204.7,203.86,203.9,5956.0,174.6347,174.6347,173.9181,173.9522,5956.0
2015-10-19 12:45:00,203.94,204.12,203.42,204.07,13692.0,173.9863,174.1399,173.5427,174.0972,13692.0
2015-10-19 12:50:00,204.24,204.25,203.55,203.72,9980.0,174.2423,174.2508,173.6536,173.7986,9980.0
2015-10-19 12:55:00,203.72,203.72,203.08,203.08,4973.0,173.7986,173.7986,173.2526,173.2526,4973.0
2015-10-19 13:00:00,203.08,203.16,202.53,202.54,17808.0,173.2526,173.3209,172.7834,172.792,17808.0
2015-10-19 13:05:00,202.59,202.62,202.34,202.34,8918.0,172.8346,172.8602,172.6213,172.6213,8918.0
2015-10-19 13:10:00,202.44,202.94,202.33,202.87,10931.0,172.7066,173.1332,172.6128,173.0735,10931.0
2015-10-19 13:15:00,202.89,203.0,202.62,202.62,9401.0,173.0906,173.1844,172.8602,172.8602,9401.0
2015-10-19 13:20:00,202.61,202.66,202.35,202.53,22387.0,172.8517,172.8943,172.6299,172.7834,22387.0
2015-10-19 13:25:00,202.56,202.68,202.4,202.4,8460.0,172.809,172.9114,172.6725,172.6725,8460.0
2015-10-19 13:30:00,202.36,202.53,202.08,202.49,9440.0,172.6384,172.7834,172.3995,172.7493,9440.0
2015-10-19 13:35:00,202.48,202.94,202.28,202.44,12241.0,172.7408,173.1332,172.5701,172.7066,12241.0
2015-10-19 13:40:00,202.44,202.45,202.08,202.2,18419.0,172.7066,172.7152,172.3995,172.5019,18419.0
2015-10-19 13:45:00,202.25,202.35,201.7,201.71,13002.0,172.5446,172.6299,172.0753,172.0839,13002.0
2015-10-19 13:50:00,201.74,202.25,201.67,201.73,15470.0,172.1095,172.5446,172.0497,172.1009,15470.0
2015-10-19 13:55:00,201.81,201.82,201.3,201.49,8396.0,172.1692,172.1777,171.7341,171.8962,8396.0
2015-10-19 14:00:00,201.49,201.63,201.23,201.36,11086.0,171.8962,172.0156,171.6744,171.7853,11086.0
2015-10-19 14:05:00,201.3,201.37,200.95,200.99,15457.0,171.7341,171.7938,171.4355,171.4696,15457.0
2015-10-19 14:10:00,201.0,201.2,200.82,201.07,28521.0,171.4781,171.6488,171.3246,171.5379,28521.0
2015-10-19 14:15:00,201.14,201.88,200.83,201.73,30353.0,171.5976,172.2289,171.3331,172.1009,30353.0
2015-10-19 14:20:00,201.91,202.4,201.91,202.23,12567.0,172.2545,172.6725,172.2545,172.5275,12567.0
2015-10-19 14:25:00,202.09,202.09,201.35,201.56,12622.0,172.4081,172.4081,171.7767,171.9559,12622.0
2015-10-19 14:30:00,201.54,201.55,201.1,201.29,11057.0,171.9388,171.9474,171.5635,171.7256,11057.0
2015-10-19 14:35:00,201.46,202.17,201.33,201.83,17191.0,171.8706,172.4763,171.7597,172.1862,17191.0
2015-10-19 14:40:00,201.75,201.75,201.4,201.52,15215.0,172.118,172.118,171.8194,171.9218,15215.0
2015-10-19 14:45:00,201.41,201.5,201.15,201.26,21130.0,171.8279,171.9047,171.6061,171.7,21130.0
2015-10-19 14:50:00,201.29,201.46,201.18,201.19,12663.0,171.7256,171.8706,171.6317,171.6402,12663.0
2015-10-19 14:55:00,201.14,201.15,200.9,200.93,17877.0,171.5976,171.6061,171.3928,171.4184,17877.0
2015-10-19 15:00:00,200.93,201.0,200.5,200.62,18390.0,171.4184,171.4781,171.0516,171.154,18390.0
2015-10-19 15:05:00,200.77,200.77,200.34,200.53,12437.0,171.2819,171.2819,170.9151,171.0772,12437.0
2015-10-19 15:10:00,200.53,201.37,200.53,201.29,32785.0,171.0772,171.7938,171.0772,171.7256,32785.0
2015-10-19 15:15:00,201.22,201.82,201.0,201.53,26414.0,171.6658,172.1777,171.4781,171.9303,26414.0
2015-10-19 15:20:00,201.52,201.88,201.52,201.83,20544.0,171.9218,172.2289,171.9218,172.1862,20544.0
2015-10-19 15:25:00,201.78,202.38,201.77,202.12,18388.0,172.1436,172.6555,172.1351,172.4336,18388.0
2015-10-19 15:30:00,202.12,202.28,201.74,201.75,28758.0,172.4336,172.5701,172.1095,172.118,28758.0
2015-10-19 15:35:00,201.74,202.05,201.12,201.15,29042.0,172.1095,172.3739,171.5805,171.6061,29042.0
2015-10-19 15:40:00,201.14,202.07,201.12,201.75,42283.0,171.5976,172.391,171.5805,172.118,42283.0
2015-10-19 15:45:00,201.8,202.29,201.63,202.18,38595.0,172.1606,172.5787,172.0156,172.4848,38595.0
2015-10-19 15:50:00,202.22,202.25,201.93,201.99,22026.0,172.519,172.5446,172.2716,172.3227,22026.0
2015-10-19 15:55:00,201.99,202.1,201.7,201.94,69417.0,172.3227,172.4166,172.0753,172.2801,69417.0
2015-10-20 09:30:00,200.54,200.54,198.99,200.0,23659.0,171.0857,171.0857,169.7634,170.625,23659.0
2015-10-20 09:35:00,200.43,200.43,198.94,199.63,8927.0,170.9919,170.9919,169.7207,170.3094,8927.0
2015-10-20 09:40:00,199.93,200.67,199.8,200.67,5317.0,170.5653,171.1966,170.4544,171.1966,5317.0
2015-10-20 09:45:00,200.43,201.34,200.37,201.33,5500.0,170.9919,171.7682,170.9407,171.7597,5500.0
2015-10-20 09:50:00,201.17,202.63,201.07,202.5,20298.0,171.6232,172.8687,171.5379,172.7578,20298.0
2015-10-20 09:55:00,202.5,202.64,202.0,202.64,12095.0,172.7578,172.8773,172.3313,172.8773,12095.0
2015-10-20 10:00:00,202.51,203.5,202.51,203.5,12423.0,172.7664,173.611,172.7664,173.611,12423.0
2015-10-20 10:05:00,203.55,204.22,203.45,204.22,10751.0,173.6536,174.2252,173.5683,174.2252,10751.0
2015-10-20 10:10:00,203.98,204.2,203.13,203.13,13300.0,174.0205,174.2081,173.2953,173.2953,13300.0
2015-10-20 10:15:00,203.13,203.39,202.66,203.29,10954.0,173.2953,173.5171,172.8943,173.4318,10954.0
2015-10-20 10:20:00,203.29,203.7,203.29,203.61,11855.0,173.4318,173.7816,173.4318,173.7048,11855.0
2015-10-20 10:25:00,203.6,203.9,203.51,203.9,3846.0,173.6963,173.9522,173.6195,173.9522,3846.0
2015-10-20 10:30:00,203.77,204.64,203.77,204.46,35745.0,173.8413,174.5835,173.8413,174.43,35745.0
2015-10-20 10:35:00,204.5,205.04,204.35,204.36,9434.0,174.4641,174.9248,174.3361,174.3446,9434.0
2015-10-20 10:40:00,204.38,205.19,204.38,204.99,10633.0,174.3617,175.0527,174.3617,174.8821,10633.0
2015-10-20 10:45:00,204.72,204.79,204.17,204.17,7391.0,174.6518,174.7115,174.1826,174.1826,7391.0
2015-10-20 10:50:00,204.17,204.64,204.17,204.33,12689.0,174.1826,174.5835,174.1826,174.3191,12689.0
2015-10-20 10:55:00,204.13,204.21,203.87,204.21,8235.0,174.1484,174.2167,173.9266,174.2167,8235.0
2015-10-20 11:00:00,203.93,204.09,203.79,204.01,11500.0,173.9778,174.1143,173.8584,174.0461,11500.0
2015-10-20 11:05:00,204.01,204.25,203.82,203.89,8538.0,174.0461,174.2508,173.884,173.9437,8538.0
2015-10-20 11:10:00,204.05,204.44,203.97,204.26,9639.0,174.0802,174.4129,174.0119,174.2593,9639.0
2015-10-20 11:15:00,204.19,204.31,203.81,203.81,5326.0,174.1996,174.302,173.8754,173.8754,5326.0
2015-10-20 11:20:00,203.71,203.91,203.63,203.71,6930.0,173.7901,173.9607,173.7219,173.7901,6930.0
2015-10-20 11:25:00,203.68,203.75,203.42,203.75,4411.0,173.7645,173.8242,173.5427,173.8242,4411.0
2015-10-20 11:30:00,203.81,203.82,203.56,203.61,7189.0,173.8754,173.884,173.6621,173.7048,7189.0
2015-10-20 11:35:00,203.52,203.87,203.37,203.65,5902.0,173.628,173.9266,173.5001,173.7389,5902.0
2015-10-20 11:40:00,203.6,204.04,203.42,204.04,15296.0,173.6963,174.0716,173.5427,174.0716,15296.0
2015-10-20 11:45:00,203.93,204.49,203.9,204.2,27235.0,173.9778,174.4556,173.9522,174.2081,27235.0
2015-10-20 11:50:00,204.03,204.36,203.88,204.06,6805.0,174.0631,174.3446,173.9351,174.0887,6805.0
2015-10-20 11:55:00,203.96,204.15,203.54,204.15,3513.0,174.0034,174.1655,173.6451,174.1655,3513.0
2015-10-20 12:00:00,204.06,204.16,203.58,203.62,4100.0,174.0887,174.174,173.6792,173.7133,4100.0
2015-10-20 12:05:00,203.4,203.84,203.4,203.63,4025.0,173.5256,173.901,173.5256,173.7219,4025.0
2015-10-20 12:10:00,203.75,203.75,203.39,203.4,3850.0,173.8242,173.8242,173.5171,173.5256,3850.0
2015-10-20 12:15:00,203.47,203.47,203.07,203.27,4646.0,173.5854,173.5854,173.2441,173.4147,4646.0
2015-10-20 12:20:00,203.19,203.25,203.07,203.23,9491.0,173.3465,173.3977,173.2441,173.3806,9491.0
2015-10-20 12:25:00,203.22,203.6,203.21,203.48,6677.0,173.3721,173.6963,173.3636,173.5939,6677.0
2015-10-20 12:30:00,203.42,203.68,203.05,203.68,5390.0,173.5427,173.7645,173.2271,173.7645,5390.0
2015-10-20 12:35:00,203.5,203.69,203.19,203.25,4172.0,173.611,173.7731,173.3465,173.3977,4172.0
2015-10-20 12:40:00,203.37,203.93,203.37,203.72,6778.0,173.5001,173.9778,173.5001,173.7986,6778.0
2015-10-20 12:45:00,203.69,203.83,203.43,203.54,2301.0,173.7731,173.8925,173.5512,173.6451,2301.0
2015-10-20 12:50:00,203.47,203.7,203.33,203.42,4239.0,173.5854,173.7816,173.4659,173.5427,4239.0
2015-10-20 12:55:00,203.42,203.49,202.86,203.17,5221.0,173.5427,173.6024,173.065,173.3294,5221.0
2015-10-20 13:00:00,203.28,203.28,202.93,202.96,4590.0,173.4233,173.4233,173.1247,173.1503,4590.0
2015-10-20 13:05:00,203.0,203.28,202.8,203.1,14400.0,173.1844,173.4233,173.0138,173.2697,14400.0
2015-10-20 13:10:00,203.15,203.41,203.06,203.26,6479.0,173.3124,173.5342,173.2356,173.4062,6479.0
2015-10-20 13:15:00,203.25,203.52,203.17,203.22,2700.0,173.3977,173.628,173.3294,173.3721,2700.0
2015-10-20 13:20:00,203.05,203.22,202.68,202.73,7374.0,173.2271,173.3721,172.9114,172.9541,7374.0
2015-10-20 13:25:00,202.7,202.78,202.4,202.78,4317.0,172.9285,172.9967,172.6725,172.9967,4317.0
2015-10-20 13:30:00,202.79,202.8,202.54,202.76,1000.0,173.0052,173.0138,172.792,172.9796,1000.0
2015-10-20 13:35:00,202.62,202.73,202.39,202.51,4576.0,172.8602,172.9541,172.664,172.7664,4576.0
2015-10-20 13:40:00,202.59,202.83,202.47,202.48,5200.0,172.8346,173.0394,172.7322,172.7408,5200.0
2015-10-20 13:45:00,202.38,202.57,202.27,202.47,2753.0,172.6555,172.8176,172.5616,172.7322,2753.0
2015-10-20 13:50:00,202.46,202.77,202.38,202.73,2650.0,172.7237,172.9882,172.6555,172.9541,2650.0
2015-10-20 13:55:00,202.53,202.62,202.13,202.2,4129.0,172.7834,172.8602,172.4422,172.5019,4129.0
2015-10-20 14:00:00,202.24,202.4,201.96,202.4,7039.0,172.536,172.6725,172.2971,172.6725,7039.0
2015-10-20 14:05:00,202.47,202.47,201.91,202.09,7728.0,172.7322,172.7322,172.2545,172.4081,7728.0
2015-10-20 14:10:00,201.87,201.87,201.41,201.52,18558.0,172.2204,172.2204,171.8279,171.9218,18558.0
2015-10-20 14:15:00,201.6,201.75,201.53,201.74,3191.0,171.99,172.118,171.9303,172.1095,3191.0
2015-10-20 14:20:00,201.59,201.61,201.11,201.12,8958.0,171.9815,171.9986,171.572,171.5805,8958.0
2015-10-20 14:25:00,201.32,201.55,201.11,201.38,17959.0,171.7511,171.9474,171.572,171.8023,17959.0
2015-10-20 14:30:00,201.2,201.39,201.15,201.17,7256.0,171.6488,171.8109,171.6061,171.6232,7256.0
2015-10-20 14:35:00,201.26,201.51,201.14,201.5,12322.0,171.7,171.9132,171.5976,171.9047,12322.0
2015-10-20 14:40:00,201.51,201.98,201.51,201.78,4302.0,171.9132,172.3142,171.9132,172.1436,4302.0
2015-10-20 14:45:00,201.68,201.75,201.47,201.56,4128.0,172.0583,172.118,171.8791,171.9559,4128.0
2015-10-20 14:50:00,201.46,201.65,201.38,201.46,9770.0,171.8706,172.0327,171.8023,171.8706,9770.0
2015-10-20 14:55:00,201.45,201.6,201.41,201.54,7566.0,171.8621,171.99,171.8279,171.9388,7566.0
2015-10-20 15:00:00,201.49,201.68,201.48,201.64,6295.0,171.8962,172.0583,171.8876,172.0241,6295.0
2015-10-20 15:05:00,201.54,201.76,201.49,201.68,7112.0,171.9388,172.1265,171.8962,172.0583,7112.0
2015-10-20 15:10:00,201.76,201.84,201.58,201.58,8160.0,172.1265,172.1948,171.973,171.973,8160.0
2015-10-20 15:15:00,201.64,201.82,201.43,201.46,18988.0,172.0241,172.1777,171.845,171.8706,18988.0
2015-10-20 15:20:00,201.5,201.84,201.5,201.77,6546.0,171.9047,172.1948,171.9047,172.1351,6546.0
2015-10-20 15:25:00,201.82,202.04,201.71,201.86,9800.0,172.1777,172.3654,172.0839,172.2118,9800.0
2015-10-20 15:30:00,201.84,201.88,201.45,201.48,10172.0,172.1948,172.2289,171.8621,171.8876,10172.0
2015-10-20 15:35:00,201.45,201.55,201.27,201.49,30549.0,171.8621,171.9474,171.7085,171.8962,30549.0
2015-10-20 15:40:00,201.49,201.78,201.39,201.5,25782.0,171.8962,172.1436,171.8109,171.9047,25782.0
2015-10-20 15:45:00,201.56,201.88,201.49,201.64,15460.0,171.9559,172.2289,171.8962,172.0241,15460.0
2015-10-20 15:50:00,201.63,201.78,201.46,201.74,30273.0,172.0156,172.1436,171.8706,172.1095,30273.0
2015-10-20 15:55:00,201.74,202.01,201.61,201.85,62509.0,172.1095,172.3398,171.9986,172.2033,62509.0
2015-10-21 09:30:00,201.85,203.72,201.48,201.67,17071.0,172.2033,173.7986,171.8876,172.0497,17071.0
2015-10-21 09:35:00,201.67,201.69,201.02,201.36,10948.0,172.0497,172.0668,171.4952,171.7853,10948.0
2015-10-21 09:40:00,201.36,201.46,200.93,201.46,7900.0,171.7853,171.8706,171.4184,171.8706,7900.0
2015-10-21 09:45:00,201.34,201.53,200.45,200.67,18306.0,171.7682,171.9303,171.0089,171.1966,18306.0
2015-10-21 09:50:00,200.59,200.82,200.38,200.5,15405.0,171.1284,171.3246,170.9492,171.0516,15405.0
2015-10-21 09:55:00,200.39,200.67,200.22,200.34,3000.0,170.9577,171.1966,170.8127,170.9151,3000.0
2015-10-21 10:00:00,200.22,200.72,199.9,199.99,16136.0,170.8127,171.2393,170.5397,170.6165,16136.0
2015-10-21 10:05:00,199.99,200.15,199.94,200.04,30766.0,170.6165,170.753,170.5738,170.6591,30766.0
2015-10-21 10:10:00,200.0,200.11,199.85,199.94,18566.0,170.625,170.7189,170.4971,170.5738,18566.0
2015-10-21 10:15:00,199.77,200.11,199.62,200.0,3800.0,170.4288,170.7189,170.3008,170.625,3800.0
2015-10-21 10:20:00,200.07,200.12,199.93,200.01,10202.0,170.6847,170.7274,170.5653,170.6336,10202.0
2015-10-21 10:25:00,200.05,200.14,199.41,199.41,12602.0,170.6677,170.7445,170.1217,170.1217,12602.0
2015-10-21 10:30:00,199.42,199.68,199.22,199.46,6840.0,170.1302,170.352,169.9596,170.1643,6840.0
2015-10-21 10:35:00,199.36,199.66,199.15,199.55,24269.0,170.079,170.335,169.8999,170.2411,24269.0
2015-10-21 10:40:00,199.67,199.9,199.64,199.89,6721.0,170.3435,170.5397,170.3179,170.5312,6721.0
2015-10-21 10:45:00,199.87,199.98,199.72,199.83,7848.0,170.5141,170.608,170.3861,170.48,7848.0
2015-10-21 10:50:00,199.79,200.02,199.79,199.81,18485.0,170.4459,170.6421,170.4459,170.4629,18485.0
2015-10-21 10:55:00,199.81,199.98,199.71,199.87,14059.0,170.4629,170.608,170.3776,170.5141,14059.0
2015-10-21 11:00:00,199.87,200.32,199.79,199.99,21525.0,170.5141,170.898,170.4459,170.6165,21525.0
2015-10-21 11:05:00,200.04,200.32,199.99,200.1,10161.0,170.6591,170.898,170.6165,170.7103,10161.0
2015-10-21 11:10:00,200.17,200.53,200.04,200.41,4373.0,170.7701,171.0772,170.6591,170.9748,4373.0
2015-10-21 11:15:00,200.39,201.01,200.39,200.83,2400.0,170.9577,171.4867,170.9577,171.3331,2400.0
2015-10-21 11:20:00,200.85,201.15,200.66,200.94,9692.0,171.3502,171.6061,171.1881,171.427,9692.0
2015-10-21 11:25:00,200.98,201.03,200.78,200.97,1975.0,171.4611,171.5037,171.2905,171.4526,1975.0
2015-10-21 11:30:00,200.96,201.14,200.78,201.03,14067.0,171.444,171.5976,171.2905,171.5037,14067.0
2015-10-21 11:35:00,201.0,201.0,200.63,200.82,2740.0,171.4781,171.4781,171.1625,171.3246,2740.0
2015-10-21 11:40:00,201.04,201.07,200.74,200.95,3732.0,171.5123,171.5379,171.2563,171.4355,3732.0
2015-10-21 11:45:00,201.03,201.48,201.03,201.48,1200.0,171.5037,171.8876,171.5037,171.8876,1200.0
2015-10-21 11:50:00,201.52,201.8,201.48,201.69,4000.0,171.9218,172.1606,171.8876,172.0668,4000.0
2015-10-21 11:55:00,201.45,201.96,201.45,201.94,1265.0,171.8621,172.2971,171.8621,172.2801,1265.0
2015-10-21 12:00:00,201.99,202.28,201.99,202.25,6021.0,172.3227,172.5701,172.3227,172.5446,6021.0
2015-10-21 12:05:00,202.28,202.64,202.26,202.46,6105.0,172.5701,172.8773,172.5531,172.7237,6105.0
2015-10-21 12:10:00,202.48,202.94,202.46,202.82,4600.0,172.7408,173.1332,172.7237,173.0308,4600.0
2015-10-21 12:15:00,202.78,203.36,202.7,203.32,15848.0,172.9967,173.4915,172.9285,173.4574,15848.0
2015-10-21 12:20:00,203.28,203.81,203.09,203.57,10536.0,173.4233,173.8754,173.2612,173.6707,10536.0
2015-10-21 12:25:00,203.57,203.89,203.37,203.73,8918.0,173.6707,173.9437,173.5001,173.8072,8918.0
2015-10-21 12:30:00,203.73,204.13,203.71,203.97,7236.0,173.8072,174.1484,173.7901,174.0119,7236.0
2015-10-21 12:35:00,203.95,204.06,203.66,203.88,4000.0,173.9949,174.0887,173.7475,173.9351,4000.0
2015-10-21 12:40:00,203.9,203.97,203.44,203.78,3788.0,173.9522,174.0119,173.5598,173.8498,3788.0
2015-10-21 12:45:00,203.64,204.01,203.48,203.94,5684.0,173.7304,174.0461,173.5939,173.9863,5684.0
2015-10-21 12:50:00,204.09,204.5,203.98,204.42,5750.0,174.1143,174.4641,174.0205,174.3958,5750.0
2015-10-21 12:55:00,204.35,204.43,204.12,204.28,7618.0,174.3361,174.4044,174.1399,174.2764,7618.0
2015-10-21 13:00:00,204.36,204.36,203.78,203.83,7000.0,174.3446,174.3446,173.8498,173.8925,7000.0
2015-10-21 13:05:00,203.83,203.83,203.24,203.24,3100.0,173.8925,173.8925,173.3891,173.3891,3100.0
2015-10-21 13:10:00,203.19,203.72,203.06,203.72,8817.0,173.3465,173.7986,173.2356,173.7986,8817.0
2015-10-21 13:15:00,203.62,203.69,203.2,203.38,13942.0,173.7133,173.7731,173.355,173.5086,13942.0
2015-10-21 13:20:00,203.26,203.48,203.04,203.48,9807.0,173.4062,173.5939,173.2185,173.5939,9807.0
2015-10-21 13:25:00,203.4,203.43,202.84,202.84,2500.0,173.5256,173.5512,173.0479,173.0479,2500.0
2015-10-21 13:30:00,202.96,203.49,202.82,203.37,19834.0,173.1503,173.6024,173.0308,173.5001,19834.0
2015-10-21 13:35:00,203.38,203.44,203.22,203.22,3900.0,173.5086,173.5598,173.3721,173.3721,3900.0
2015-10-21 13:40:00,203.18,203.35,203.03,203.11,13056.0,173.338,173.483,173.21,173.2782,13056.0
2015-10-21 13:45:00,203.05,203.05,202.78,202.93,913.0,173.2271,173.2271,172.9967,173.1247,913.0
2015-10-21 13:50:00,202.92,203.07,202.71,202.75,6125.0,173.1161,173.2441,172.937,172.9711,6125.0
2015-10-21 13:55:00,202.92,202.93,202.16,202.58,16744.0,173.1161,173.1247,172.4678,172.8261,16744.0
2015-10-21 14:00:00,202.59,202.64,202.21,202.23,7482.0,172.8346,172.8773,172.5104,172.5275,7482.0
2015-10-21 14:05:00,202.35,202.55,202.15,202.55,3950.0,172.6299,172.8005,172.4592,172.8005,3950.0
2015-10-21 14:10:00,202.4,202.54,202.0,202.11,5992.0,172.6725,172.792,172.3313,172.4251,5992.0
2015-10-21 14:15:00,202.09,202.13,201.8,202.09,4052.0,172.4081,172.4422,172.1606,172.4081,4052.0
2015-10-21 14:20:00,202.01,202.03,201.73,201.88,3750.0,172.3398,172.3569,172.1009,172.2289,3750.0
2015-10-21 14:25:00,201.82,202.04,201.72,202.01,4113.0,172.1777,172.3654,172.0924,172.3398,4113.0
2015-10-21 14:30:00,202.01,202.16,201.83,202.06,3894.0,172.3398,172.4678,172.1862,172.3825,3894.0
2015-10-21 14:35:00,202.15,202.48,201.97,202.11,27736.0,172.4592,172.7408,172.3057,172.4251,27736.0
2015-10-21 14:40:00,202.13,202.44,202.1,202.44,3521.0,172.4422,172.7066,172.4166,172.7066,3521.0
2015-10-21 14:45:00,202.49,202.67,202.07,202.23,40310.0,172.7493,172.9029,172.391,172.5275,40310.0
2015-10-21 14:50:00,202.3,202.3,201.95,202.1,3422.0,172.5872,172.5872,172.2886,172.4166,3422.0
2015-10-21 14:55:00,202.1,202.22,202.09,202.17,2800.0,172.4166,172.519,172.4081,172.4763,2800.0
2015-10-21 15:00:00,202.17,202.22,201.97,202.06,2300.0,172.4763,172.519,172.3057,172.3825,2300.0
2015-10-21 15:05:00,202.08,202.08,201.85,202.05,4600.0,172.3995,172.3995,172.2033,172.3739,4600.0
2015-10-21 15:10:00,202.1,202.1,201.55,201.69,6122.0,172.4166,172.4166,171.9474,172.0668,6122.0
2015-10-21 15:15:00,201.57,201.8,201.56,201.6,5650.0,171.9644,172.1606,171.9559,171.99,5650.0
2015-10-21 15:20:00,201.66,201.81,201.57,201.65,4200.0,172.0412,172.1692,171.9644,172.0327,4200.0
2015-10-21 15:25:00,201.66,201.84,201.55,201.82,3893.0,172.0412,172.1948,171.9474,172.1777,3893.0
2015-10-21 15:30:00,201.78,201.78,201.56,201.71,8991.0,172.1436,172.1436,171.9559,172.0839,8991.0
2015-10-21 15:35:00,201.69,201.93,201.58,201.92,13926.0,172.0668,172.2716,171.973,172.263,13926.0
2015-10-21 15:40:00,201.9,201.9,201.4,201.59,9023.0,172.246,172.246,171.8194,171.9815,9023.0
2015-10-21 15:45:00,201.51,201.61,201.4,201.46,19672.0,171.9132,171.9986,171.8194,171.8706,19672.0
2015-10-21 15:50:00,201.39,201.58,201.25,201.58,18726.0,171.8109,171.973,171.6914,171.973,18726.0
2015-10-21 15:55:00,201.55,201.89,201.42,201.81,40395.0,171.9474,172.2374,171.8365,172.1692,40395.0
2015-10-22 09:30:00,203.01,203.12,202.07,203.0,6720.0,173.1929,173.2868,172.391,173.1844,6720.0
2015-10-22 09:35:00,203.9,204.91,203.7,204.13,17401.0,173.9522,174.8139,173.7816,174.1484,17401.0
2015-10-22 09:40:00,204.19,205.66,204.17,205.51,27562.0,174.1996,175.4537,174.1826,175.3257,27562.0
2015-10-22 09:45:00,205.41,206.0,204.79,205.5,31670.0,175.2404,175.7438,174.7115,175.3172,31670.0
2015-10-22 09:50:00,205.5,205.65,205.03,205.28,10560.0,175.3172,175.4452,174.9162,175.1295,10560.0
2015-10-22 09:55:00,205.26,206.72,204.94,206.58,26671.0,175.1125,176.358,174.8395,176.2386,26671.0
2015-10-22 10:00:00,206.2,206.63,205.79,206.22,17842.0,175.9144,176.2812,175.5646,175.9315,17842.0
2015-10-22 10:05:00,206.18,207.09,206.18,206.85,14717.0,175.8973,176.6737,175.8973,176.4689,14717.0
2015-10-22 10:10:00,206.81,207.96,206.79,207.71,13890.0,176.4348,177.4159,176.4177,177.2026,13890.0
2015-10-22 10:15:00,207.84,208.17,207.52,207.53,6142.0,177.3135,177.5951,177.0405,177.0491,6142.0
2015-10-22 10:20:00,207.5,207.68,207.43,207.66,9180.0,177.0235,177.177,176.9637,177.16,9180.0
2015-10-22 10:25:00,207.59,208.18,207.51,208.18,13460.0,177.1002,177.6036,177.032,177.6036,13460.0
2015-10-22 10:30:00,208.12,208.2,207.59,208.06,11985.0,177.5524,177.6206,177.1002,177.5012,11985.0
2015-10-22 10:35:00,207.96,208.22,207.35,207.84,13710.0,177.4159,177.6377,176.8955,177.3135,13710.0
2015-10-22 10:40:00,207.83,208.09,207.54,208.09,9616.0,177.305,177.5268,177.0576,177.5268,9616.0
2015-10-22 10:45:00,208.04,208.32,207.92,208.22,3121.0,177.4841,177.723,177.3818,177.6377,3121.0
2015-10-22 10:50:00,208.22,208.27,207.81,208.01,5000.0,177.6377,177.6804,177.2879,177.4586,5000.0
2015-10-22 10:55:00,208.0,208.14,207.7,208.14,13420.0,177.45,177.5695,177.1941,177.5695,13420.0
2015-10-22 11:00:00,208.1,208.61,207.92,208.44,22926.0,177.5353,177.9704,177.3818,177.8254,22926.0
2015-10-22 11:05:00,208.21,208.73,208.19,208.73,15122.0,177.6292,178.0728,177.6121,178.0728,15122.0
2015-10-22 11:10:00,208.68,208.75,208.39,208.39,7023.0,178.0301,178.0899,177.7827,177.7827,7023.0
2015-10-22 11:15:00,208.31,208.75,208.15,208.75,8854.0,177.7145,178.0899,177.578,178.0899,8854.0
2015-10-22 11:20:00,208.8,208.88,208.39,208.51,8261.0,178.1325,178.2008,177.7827,177.8851,8261.0
2015-10-22 11:25:00,208.6,208.6,208.01,208.3,4810.0,177.9619,177.9619,177.4586,177.706,4810.0
2015-10-22 11:30:00,208.29,208.38,207.8,207.8,11800.0,177.6974,177.7742,177.2794,177.2794,11800.0
2015-10-22 11:35:00,207.8,207.9,207.41,207.73,20716.0,177.2794,177.3647,176.9467,177.2197,20716.0
2015-10-22 11:40:00,207.86,208.26,207.84,208.22,7900.0,177.3306,177.6718,177.3135,177.6377,7900.0
2015-10-22 11:45:00,208.22,208.78,208.22,208.78,5700.0,177.6377,178.1155,177.6377,178.1155,5700.0
2015-10-22 11:50:00,208.91,209.15,208.57,208.57,7152.0,178.2264,178.4311,177.9363,177.9363,7152.0
2015-10-22 11:55:00,208.63,208.79,208.4,208.79,4468.0,177.9875,178.124,177.7913,178.124,4468.0
2015-10-22 12:00:00,208.87,208.97,208.74,208.9,4848.0,178.1922,178.2776,178.0813,178.2178,4848.0
2015-10-22 12:05:00,209.02,209.38,208.86,209.19,7632.0,178.3202,178.6273,178.1837,178.4652,7632.0
2015-10-22 12:10:00,209.14,209.74,209.14,209.62,10066.0,178.4226,178.9345,178.4226,178.8321,10066.0
2015-10-22 12:15:00,209.55,209.75,209.37,209.61,8519.0,178.7724,178.943,178.6188,178.8236,8519.0
2015-10-22 12:20:00,209.72,210.14,209.68,209.72,19230.0,178.9174,179.2757,178.8833,178.9174,19230.0
2015-10-22 12:25:00,209.92,210.74,209.92,210.5,37248.0,179.088,179.7876,179.088,179.5828,37248.0
2015-10-22 12:30:00,210.47,210.75,210.31,210.72,15180.0,179.5572,179.7961,179.4207,179.7705,15180.0
2015-10-22 12:35:00,210.73,212.21,210.56,211.28,44283.0,179.7791,181.0417,179.634,180.2483,44283.0
2015-10-22 12:40:00,211.3,212.0,211.04,212.0,33110.0,180.2653,180.8625,180.0435,180.8625,33110.0
2015-10-22 12:45:00,212.13,212.22,211.34,211.35,8261.0,180.9734,181.0502,180.2995,180.308,8261.0
2015-10-22 12:50:00,211.19,211.52,210.91,211.48,4373.0,180.1715,180.453,179.9326,180.4189,4373.0
2015-10-22 12:55:00,211.56,212.47,211.56,212.39,12552.0,180.4871,181.2635,180.4871,181.1952,12552.0
2015-10-22 13:00:00,212.14,212.64,211.94,212.53,17411.0,180.982,181.4085,180.8113,181.3147,17411.0
2015-10-22 13:05:00,212.7,213.21,212.7,213.07,13150.0,181.4597,181.8948,181.4597,181.7754,13150.0
2015-10-22 13:10:00,213.08,213.18,212.79,213.09,12184.0,181.7839,181.8692,181.5365,181.7924,12184.0
2015-10-22 13:15:00,213.09,213.21,211.65,212.07,39727.0,181.7924,181.8948,180.5639,180.9222,39727.0
2015-10-22 13:20:00,211.91,212.2,211.74,211.96,15497.0,180.7857,181.0331,180.6407,180.8284,15497.0
2015-10-22 13:25:00,211.92,212.08,211.56,211.8,10644.0,180.7943,180.9308,180.4871,180.6919,10644.0
2015-10-22 13:30:00,211.75,211.76,210.65,210.66,21016.0,180.6492,180.6578,179.7108,179.7193,21016.0
2015-10-22 13:35:00,210.65,211.03,210.07,210.91,54812.0,179.7108,180.035,179.216,179.9326,54812.0
2015-10-22 13:40:00,210.88,211.19,210.25,211.19,38638.0,179.907,180.1715,179.3696,180.1715,38638.0
2015-10-22 13:45:00,211.07,211.19,210.63,210.78,29210.0,180.0691,180.1715,179.6937,179.8217,29210.0
2015-10-22 13:50:00,210.78,210.79,210.05,210.08,22160.0,179.8217,179.8302,179.1989,179.2245,22160.0
2015-10-22 13:55:00,210.13,210.2,209.48,209.5,4680.0,179.2672,179.3269,178.7126,178.7297,4680.0
2015-10-22 14:00:00,209.58,209.58,208.98,209.19,4826.0,178.798,178.798,178.2861,178.4652,4826.0
2015-10-22 14:05:00,208.93,209.32,208.93,209.19,4900.0,178.2434,178.5761,178.2434,178.4652,4900.0
2015-10-22 14:10:00,209.12,209.27,208.52,208.52,7200.0,178.4055,178.5335,177.8936,177.8936,7200.0
2015-10-22 14:15:00,208.68,208.68,207.62,207.75,13024.0,178.0301,178.0301,177.1258,177.2367,13024.0
2015-10-22 14:20:00,207.66,208.7,207.55,208.58,6011.0,177.16,178.0472,177.0661,177.9448,6011.0
2015-10-22 14:25:00,208.87,209.02,208.77,208.89,3465.0,178.1922,178.3202,178.1069,178.2093,3465.0
2015-10-22 14:30:00,208.94,209.2,208.89,209.15,7581.0,178.252,178.4738,178.2093,178.4311,7581.0
2015-10-22 14:35:00,209.08,209.08,208.76,208.9,4910.0,178.3714,178.3714,178.0984,178.2178,4910.0
2015-10-22 14:40:00,208.9,209.18,208.73,208.88,6645.0,178.2178,178.4567,178.0728,178.2008,6645.0
2015-10-22 14:45:00,208.92,209.36,208.83,209.04,7119.0,178.2349,178.6103,178.1581,178.3373,7119.0
2015-10-22 14:50:00,209.17,209.83,209.05,209.59,6347.0,178.4482,179.0112,178.3458,178.8065,6347.0
2015-10-22 14:55:00,209.55,209.55,209.27,209.42,5866.0,178.7724,178.7724,178.5335,178.6615,5866.0
2015-10-22 15:00:00,209.39,209.45,209.02,209.28,5830.0,178.6359,178.6871,178.3202,178.542,5830.0
2015-10-22 15:05:00,209.36,209.58,209.03,209.24,7243.0,178.6103,178.798,178.3287,178.5079,7243.0
2015-10-22 15:10:00,209.12,209.44,209.0,209.39,7085.0,178.4055,178.6785,178.3031,178.6359,7085.0
2015-10-22 15:15:00,209.31,209.8,209.31,209.42,7352.0,178.5676,178.9856,178.5676,178.6615,7352.0
2015-10-22 15:20:00,209.43,209.93,209.43,209.93,8800.0,178.67,179.0966,178.67,179.0966,8800.0
2015-10-22 15:25:00,209.84,210.09,209.84,209.97,13848.0,179.0198,179.2331,179.0198,179.1307,13848.0
2015-10-22 15:30:00,210.04,210.09,209.62,209.62,6200.0,179.1904,179.2331,178.8321,178.8321,6200.0
2015-10-22 15:35:00,209.69,209.69,209.25,209.36,14274.0,178.8918,178.8918,178.5164,178.6103,14274.0
2015-10-22 15:40:00,209.4,209.51,209.29,209.4,7637.0,178.6444,178.7382,178.5506,178.6444,7637.0
2015-10-22 15:45:00,209.46,209.56,209.35,209.5,13023.0,178.6956,178.7809,178.6017,178.7297,13023.0
2015-10-22 15:50:00,209.6,209.6,209.23,209.3,13506.0,178.815,178.815,178.4994,178.5591,13506.0
2015-10-22 15:55:00,209.3,209.48,209.25,209.38,34858.0,178.5591,178.7126,178.5164,178.6273,34858.0
2015-10-23 09:30:00,209.57,211.13,208.75,210.6,33526.0,178.7894,180.1203,178.0899,179.6681,33526.0
2015-10-23 09:35:00,210.6,210.7,209.53,210.19,14699.0,179.6681,179.7535,178.7553,179.3184,14699.0
2015-10-23 09:40:00,210.15,210.15,208.42,209.42,18569.0,179.2842,179.2842,177.8083,178.6615,18569.0
2015-10-23 09:45:00,209.41,210.04,209.22,209.98,6696.0,178.6529,179.1904,178.4908,179.1392,6696.0
2015-10-23 09:50:00,209.69,209.69,209.03,209.38,4179.0,178.8918,178.8918,178.3287,178.6273,4179.0
2015-10-23 09:55:00,209.47,209.58,209.17,209.37,3320.0,178.7041,178.798,178.4482,178.6188,3320.0
2015-10-23 10:00:00,209.41,209.5,208.85,208.86,25051.0,178.6529,178.7297,178.1752,178.1837,25051.0
2015-10-23 10:05:00,208.95,209.25,207.94,208.03,22140.0,178.2605,178.5164,177.3988,177.4756,22140.0
2015-10-23 10:10:00,208.1,208.24,207.66,208.01,7923.0,177.5353,177.6548,177.16,177.4586,7923.0
2015-10-23 10:15:00,208.02,208.22,207.8,208.1,2730.0,177.4671,177.6377,177.2794,177.5353,2730.0
2015-10-23 10:20:00,207.81,207.87,206.99,207.28,6474.0,177.2879,177.3391,176.5884,176.8358,6474.0
2015-10-23 10:25:00,207.4,207.4,206.5,206.72,4300.0,176.9381,176.9381,176.1703,176.358,4300.0
2015-10-23 10:30:00,206.58,206.85,206.46,206.47,8350.0,176.2386,176.4689,176.1362,176.1447,8350.0
2015-10-23 10:35:00,206.48,206.55,206.24,206.32,1835.0,176.1533,176.213,175.9485,176.0168,1835.0
2015-10-23 10:40:00,206.55,207.37,206.41,207.28,13629.0,176.213,176.9126,176.0936,176.8358,13629.0
2015-10-23 10:45:00,207.55,207.64,206.87,207.41,20651.0,177.0661,177.1429,176.486,176.9467,20651.0
2015-10-23 10:50:00,207.53,207.6,206.98,207.5,5700.0,177.0491,177.1088,176.5798,177.0235,5700.0
2015-10-23 10:55:00,207.42,207.5,207.1,207.25,2200.0,176.9552,177.0235,176.6822,176.8102,2200.0
2015-10-23 11:00:00,207.25,208.0,207.24,207.73,7968.0,176.8102,177.45,176.8016,177.2197,7968.0
2015-10-23 11:05:00,207.6,207.98,207.6,207.65,2904.0,177.1088,177.433,177.1088,177.1514,2904.0
2015-10-23 11:10:00,207.63,207.88,207.27,207.27,2900.0,177.1344,177.3476,176.8272,176.8272,2900.0
2015-10-23 11:15:00,207.04,207.48,207.03,207.43,6733.0,176.631,177.0064,176.6225,176.9637,6733.0
2015-10-23 11:20:00,207.15,207.76,207.08,207.39,5400.0,176.7249,177.2453,176.6651,176.9296,5400.0
2015-10-23 11:25:00,207.4,207.83,207.29,207.46,5805.0,176.9381,177.305,176.8443,176.9893,5805.0
2015-10-23 11:30:00,207.58,207.65,207.39,207.65,3603.0,177.0917,177.1514,176.9296,177.1514,3603.0
2015-10-23 11:35:00,207.55,207.61,207.03,207.31,7945.0,177.0661,177.1173,176.6225,176.8614,7945.0
2015-10-23 11:40:00,207.4,208.0,207.31,207.99,6650.0,176.9381,177.45,176.8614,177.4415,6650.0
2015-10-23 11:45:00,208.0,208.0,207.57,207.73,3820.0,177.45,177.45,177.0832,177.2197,3820.0
2015-10-23 11:50:00,207.54,207.86,207.35,207.86,3825.0,177.0576,177.3306,176.8955,177.3306,3825.0
2015-10-23 11:55:00,207.79,207.8,207.39,207.4,2680.0,177.2709,177.2794,176.9296,176.9381,2680.0
2015-10-23 12:00:00,207.43,207.82,207.37,207.82,3748.0,176.9637,177.2965,176.9126,177.2965,3748.0
2015-10-23 12:05:00,207.73,207.73,207.16,207.22,2350.0,177.2197,177.2197,176.7334,176.7846,2350.0
2015-10-23 12:10:00,207.18,207.19,206.76,207.04,2601.0,176.7505,176.759,176.3921,176.631,2601.0
2015-10-23 12:15:00,207.06,207.46,206.98,207.45,3900.0,176.6481,176.9893,176.5798,176.9808,3900.0
2015-10-23 12:20:00,207.51,207.73,207.51,207.66,4097.0,177.032,177.2197,177.032,177.16,4097.0
2015-10-23 12:25:00,207.67,207.74,207.57,207.61,4100.0,177.1685,177.2282,177.0832,177.1173,4100.0
2015-10-23 12:30:00,207.52,207.7,207.29,207.3,5403.0,177.0405,177.1941,176.8443,176.8528,5403.0
2015-10-23 12:35:00,207.32,207.63,207.29,207.63,2020.0,176.8699,177.1344,176.8443,177.1344,2020.0
2015-10-23 12:40:00,207.63,207.77,207.47,207.65,4312.0,177.1344,177.2538,176.9979,177.1514,4312.0
2015-10-23 12:45:00,207.63,207.63,207.51,207.51,2809.0,177.1344,177.1344,177.032,177.032,2809.0
2015-10-23 12:50:00,207.61,207.64,207.25,207.25,2362.0,177.1173,177.1429,176.8102,176.8102,2362.0
2015-10-23 12:55:00,207.42,207.63,207.42,207.5,3165.0,176.9552,177.1344,176.9552,177.0235,3165.0
2015-10-23 13:00:00,207.46,207.46,207.0,207.0,2144.0,176.9893,176.9893,176.5969,176.5969,2144.0
2015-10-23 13:05:00,206.99,207.05,206.89,206.89,600.0,176.5884,176.6396,176.5031,176.5031,600.0
2015-10-23 13:10:00,207.02,207.07,206.9,206.99,6535.0,176.614,176.6566,176.5116,176.5884,6535.0
2015-10-23 13:15:00,207.07,207.32,206.98,207.31,8425.0,176.6566,176.8699,176.5798,176.8614,8425.0
2015-10-23 13:20:00,207.26,207.53,207.12,207.4,10170.0,176.8187,177.0491,176.6993,176.9381,10170.0
2015-10-23 13:25:00,207.4,207.61,207.37,207.56,3290.0,176.9381,177.1173,176.9126,177.0746,3290.0
2015-10-23 13:30:00,207.67,207.7,207.55,207.69,2932.0,177.1685,177.1941,177.0661,177.1856,2932.0
2015-10-23 13:35:00,207.69,208.04,207.69,208.02,30782.0,177.1856,177.4841,177.1856,177.4671,30782.0
2015-10-23 13:40:00,207.88,208.06,207.74,207.94,7196.0,177.3476,177.5012,177.2282,177.3988,7196.0
2015-10-23 13:45:00,207.95,208.0,207.73,207.99,6629.0,177.4074,177.45,177.2197,177.4415,6629.0
2015-10-23 13:50:00,207.79,207.86,207.55,207.69,4711.0,177.2709,177.3306,177.0661,177.1856,4711.0
2015-10-23 13:55:00,207.71,207.8,207.29,207.51,8628.0,177.2026,177.2794,176.8443,177.032,8628.0
2015-10-23 14:00:00,207.6,207.85,207.6,207.8,3608.0,177.1088,177.3221,177.1088,177.2794,3608.0
2015-10-23 14:05:00,207.8,207.99,207.64,207.7,6326.0,177.2794,177.4415,177.1429,177.1941,6326.0
2015-10-23 14:10:00,207.68,207.76,207.31,207.31,8201.0,177.177,177.2453,176.8614,176.8614,8201.0
2015-10-23 14:15:00,207.36,207.71,207.36,207.67,7984.0,176.904,177.2026,176.904,177.1685,7984.0
2015-10-23 14:20:00,207.68,208.03,207.68,207.9,18148.0,177.177,177.4756,177.177,177.3647,18148.0
2015-10-23 14:25:00,207.99,208.16,207.61,207.92,20775.0,177.4415,177.5865,177.1173,177.3818,20775.0
2015-10-23 14:30:00,208.03,208.12,207.92,208.0,5751.0,177.4756,177.5524,177.3818,177.45,5751.0
2015-10-23 14:35:00,208.03,208.14,207.86,207.98,15343.0,177.4756,177.5695,177.3306,177.433,15343.0
2015-10-23 14:40:00,208.06,208.07,207.77,207.96,9275.0,177.5012,177.5097,177.2538,177.4159,9275.0
2015-10-23 14:45:00,207.96,208.11,207.75,207.84,12129.0,177.4159,177.5439,177.2367,177.3135,12129.0
2015-10-23 14:50:00,207.83,208.21,207.75,208.2,10353.0,177.305,177.6292,177.2367,177.6206,10353.0
2015-10-23 14:55:00,208.07,208.23,208.05,208.05,4162.0,177.5097,177.6462,177.4927,177.4927,4162.0
2015-10-23 15:00:00,208.21,208.46,208.12,208.19,11660.0,177.6292,177.8425,177.5524,177.6121,11660.0
2015-10-23 15:05:00,208.27,208.31,208.02,208.31,3446.0,177.6804,177.7145,177.4671,177.7145,3446.0
2015-10-23 15:10:00,208.31,208.31,207.97,208.17,34992.0,177.7145,177.7145,177.4244,177.5951,34992.0
2015-10-23 15:15:00,208.18,208.3,208.08,208.15,4226.0,177.6036,177.706,177.5183,177.578,4226.0
2015-10-23 15:20:00,208.1,208.28,208.05,208.15,28229.0,177.5353,177.6889,177.4927,177.578,28229.0
2015-10-23 15:25:00,208.17,208.37,208.1,208.24,5925.0,177.5951,177.7657,177.5353,177.6548,5925.0
2015-10-23 15:30:00,208.34,208.41,207.85,208.0,21554.0,177.7401,177.7998,177.3221,177.45,21554.0
2015-10-23 15:35:00,208.03,208.03,207.72,207.74,6076.0,177.4756,177.4756,177.2111,177.2282,6076.0
2015-10-23 15:40:00,207.83,208.1,207.83,207.97,13298.0,177.305,177.5353,177.305,177.4244,13298.0
2015-10-23 15:45:00,207.98,208.07,207.77,207.83,13076.0,177.433,177.5097,177.2538,177.305,13076.0
2015-10-23 15:50:00,207.87,207.95,207.8,207.86,5325.0,177.3391,177.4074,177.2794,177.3306,5325.0
2015-10-23 15:55:00,207.88,207.9,207.66,207.71,18346.0,177.3476,177.3647,177.16,177.2026,18346.0
2015-10-26 09:30:00,208.03,208.7,206.49,208.25,6405.0,177.4756,178.0472,176.1618,177.6633,6405.0
2015-10-26 09:35:00,208.31,209.54,208.3,209.53,900.0,177.7145,178.7638,177.706,178.7553,900.0
2015-10-26 09:40:00,209.17,209.41,208.71,209.41,2030.0,178.4482,178.6529,178.0557,178.6529,2030.0
2015-10-26 09:45:00,208.95,208.98,208.55,208.83,1500.0,178.2605,178.2861,177.9192,178.1581,1500.0
2015-10-26 09:50:00,208.59,209.47,208.52,208.72,55458.0,177.9534,178.7041,177.8936,178.0643,55458.0
2015-10-26 09:55:00,208.67,208.73,208.34,208.65,2400.0,178.0216,178.0728,177.7401,178.0046,2400.0
2015-10-26 10:00:00,208.44,208.51,207.75,207.75,3102.0,177.8254,177.8851,177.2367,177.2367,3102.0
2015-10-26 10:05:00,208.11,208.2,207.48,207.74,8745.0,177.5439,177.6206,177.0064,177.2282,8745.0
2015-10-26 10:10:00,207.77,207.88,207.24,207.25,5856.0,177.2538,177.3476,176.8016,176.8102,5856.0
2015-10-26 10:15:00,207.27,207.63,206.98,207.28,12213.0,176.8272,177.1344,176.5798,176.8358,12213.0
2015-10-26 10:20:00,207.42,207.8,207.24,207.35,6471.0,176.9552,177.2794,176.8016,176.8955,6471.0
2015-10-26 10:25:00,207.5,207.77,207.33,207.52,4305.0,177.0235,177.2538,176.8784,177.0405,4305.0
2015-10-26 10:30:00,207.73,207.73,207.33,207.45,5223.0,177.2197,177.2197,176.8784,176.9808,5223.0
2015-10-26 10:35:00,207.58,207.62,207.23,207.56,2000.0,177.0917,177.1258,176.7931,177.0746,2000.0
2015-10-26 10:40:00,207.51,207.51,206.6,206.6,3508.0,177.032,177.032,176.2556,176.2556,3508.0
2015-10-26 10:45:00,206.7,207.16,206.65,207.05,2734.0,176.341,176.7334,176.2983,176.6396,2734.0
2015-10-26 10:50:00,207.04,207.24,206.83,207.22,3106.0,176.631,176.8016,176.4519,176.7846,3106.0
2015-10-26 10:55:00,206.93,207.03,206.76,206.76,1100.0,176.5372,176.6225,176.3921,176.3921,1100.0
2015-10-26 11:00:00,206.96,206.96,206.64,206.64,1300.0,176.5628,176.5628,176.2898,176.2898,1300.0
2015-10-26 11:05:00,206.8,207.06,206.66,206.81,2000.0,176.4263,176.6481,176.3068,176.4348,2000.0
2015-10-26 11:10:00,206.98,207.07,206.7,206.79,3300.0,176.5798,176.6566,176.341,176.4177,3300.0
2015-10-26 11:15:00,206.66,206.94,206.47,206.5,4905.0,176.3068,176.5457,176.1447,176.1703,4905.0
2015-10-26 11:20:00,206.49,206.73,206.43,206.72,2002.0,176.1618,176.3666,176.1106,176.358,2002.0
2015-10-26 11:25:00,206.64,206.71,206.33,206.37,5932.0,176.2898,176.3495,176.0253,176.0594,5932.0
2015-10-26 11:30:00,206.34,206.69,206.34,206.58,2099.0,176.0338,176.3324,176.0338,176.2386,2099.0
2015-10-26 11:35:00,206.63,206.92,206.53,206.91,5283.0,176.2812,176.5286,176.1959,176.5201,5283.0
2015-10-26 11:40:00,206.9,206.97,206.81,206.97,1600.0,176.5116,176.5713,176.4348,176.5713,1600.0
2015-10-26 11:45:00,207.01,207.25,206.96,207.02,4757.0,176.6054,176.8102,176.5628,176.614,4757.0
2015-10-26 11:50:00,207.11,207.11,206.67,206.67,2589.0,176.6907,176.6907,176.3154,176.3154,2589.0
2015-10-26 11:55:00,206.81,206.96,206.81,206.89,1577.0,176.4348,176.5628,176.4348,176.5031,1577.0
2015-10-26 12:00:00,206.98,207.11,206.89,206.99,2050.0,176.5798,176.6907,176.5031,176.5884,2050.0
2015-10-26 12:05:00,207.08,207.08,206.76,206.87,1687.0,176.6651,176.6651,176.3921,176.486,1687.0
2015-10-26 12:10:00,206.72,207.19,206.66,206.83,17572.0,176.358,176.759,176.3068,176.4519,17572.0
2015-10-26 12:15:00,206.81,206.86,206.4,206.4,1407.0,176.4348,176.4775,176.085,176.085,1407.0
2015-10-26 12:20:00,206.54,206.68,206.54,206.65,1803.0,176.2045,176.3239,176.2045,176.2983,1803.0
2015-10-26 12:25:00,206.62,206.91,206.5,206.91,2900.0,176.2727,176.5201,176.1703,176.5201,2900.0
2015-10-26 12:30:00,207.02,207.02,206.5,206.58,10586.0,176.614,176.614,176.1703,176.2386,10586.0
2015-10-26 12:35:00,206.73,206.85,206.62,206.85,650.0,176.3666,176.4689,176.2727,176.4689,650.0
2015-10-26 12:40:00,206.87,206.87,206.62,206.75,1411.0,176.486,176.486,176.2727,176.3836,1411.0
2015-10-26 12:45:00,206.68,207.09,206.67,206.85,730.0,176.3239,176.6737,176.3154,176.4689,730.0
2015-10-26 12:50:00,206.97,206.97,206.74,206.93,2607.0,176.5713,176.5713,176.3751,176.5372,2607.0
2015-10-26 12:55:00,207.13,207.13,206.65,206.65,1400.0,176.7078,176.7078,176.2983,176.2983,1400.0
2015-10-26 13:00:00,206.64,206.65,206.55,206.56,900.0,176.2898,176.2983,176.213,176.2215,900.0
2015-10-26 13:05:00,206.56,206.88,206.55,206.72,3568.0,176.2215,176.4945,176.213,176.358,3568.0
2015-10-26 13:10:00,206.5,206.62,206.45,206.62,716.0,176.1703,176.2727,176.1277,176.2727,716.0
2015-10-26 13:15:00,206.43,206.84,206.42,206.84,1859.0,176.1106,176.4604,176.1021,176.4604,1859.0
2015-10-26 13:20:00,206.83,207.0,206.72,206.95,3600.0,176.4519,176.5969,176.358,176.5542,3600.0
2015-10-26 13:25:00,206.95,207.24,206.69,206.95,9801.0,176.5542,176.8016,176.3324,176.5542,9801.0
2015-10-26 13:30:00,206.95,206.95,206.79,206.79,1000.0,176.5542,176.5542,176.4177,176.4177,1000.0
2015-10-26 13:35:00,206.79,206.96,206.78,206.89,810.0,176.4177,176.5628,176.4092,176.5031,810.0
2015-10-26 13:40:00,206.82,206.82,206.71,206.75,800.0,176.4433,176.4433,176.3495,176.3836,800.0
2015-10-26 13:45:00,206.76,207.0,206.74,206.74,4985.0,176.3921,176.5969,176.3751,176.3751,4985.0
2015-10-26 13:50:00,206.87,206.91,206.71,206.75,1860.0,176.486,176.5201,176.3495,176.3836,1860.0
2015-10-26 13:55:00,206.57,206.58,206.32,206.51,2226.0,176.2301,176.2386,176.0168,176.1789,2226.0
2015-10-26 14:00:00,206.52,206.85,206.51,206.84,2000.0,176.1874,176.4689,176.1789,176.4604,2000.0
2015-10-26 14:05:00,206.79,206.79,206.67,206.75,1200.0,176.4177,176.4177,176.3154,176.3836,1200.0
2015-10-26 14:10:00,206.75,206.75,206.5,206.5,2600.0,176.3836,176.3836,176.1703,176.1703,2600.0
2015-10-26 14:15:00,206.39,206.48,206.21,206.33,6276.0,176.0765,176.1533,175.9229,176.0253,6276.0
2015-10-26 14:20:00,206.15,206.54,206.05,206.45,2198.0,175.8717,176.2045,175.7864,176.1277,2198.0
2015-10-26 14:25:00,206.55,206.8,206.15,206.25,14986.0,176.213,176.4263,175.8717,175.9571,14986.0
2015-10-26 14:30:00,206.37,206.5,206.22,206.26,5896.0,176.0594,176.1703,175.9315,175.9656,5896.0
2015-10-26 14:35:00,206.28,206.59,206.28,206.59,2205.0,175.9826,176.2471,175.9826,176.2471,2205.0
2015-10-26 14:40:00,206.53,206.58,206.21,206.27,5133.0,176.1959,176.2386,175.9229,175.9741,5133.0
2015-10-26 14:45:00,206.23,206.42,206.16,206.16,8130.0,175.94,176.1021,175.8803,175.8803,8130.0
2015-10-26 14:50:00,206.17,206.29,206.08,206.17,3486.0,175.8888,175.9912,175.812,175.8888,3486.0
2015-10-26 14:55:00,206.12,206.36,206.12,206.23,3000.0,175.8461,176.0509,175.8461,175.94,3000.0
2015-10-26 15:00:00,206.3,206.35,206.13,206.15,4342.0,175.9997,176.0424,175.8547,175.8717,4342.0
2015-10-26 15:05:00,206.15,206.28,205.95,206.28,12028.0,175.8717,175.9826,175.7011,175.9826,12028.0
2015-10-26 15:10:00,206.24,206.25,206.01,206.17,3689.0,175.9485,175.9571,175.7523,175.8888,3689.0
2015-10-26 15:15:00,206.18,206.31,206.02,206.19,6969.0,175.8973,176.0082,175.7608,175.9059,6969.0
2015-10-26 15:20:00,206.05,206.1,205.92,206.1,3723.0,175.7864,175.8291,175.6755,175.8291,3723.0
2015-10-26 15:25:00,206.06,206.08,205.89,206.0,4000.0,175.795,175.812,175.6499,175.7438,4000.0
2015-10-26 15:30:00,206.02,206.07,205.92,206.07,14386.0,175.7608,175.8035,175.6755,175.8035,14386.0
2015-10-26 15:35:00,206.0,206.05,205.89,206.0,4328.0,175.7438,175.7864,175.6499,175.7438,4328.0
2015-10-26 15:40:00,205.88,206.14,205.88,206.14,4101.0,175.6414,175.8632,175.6414,175.8632,4101.0
2015-10-26 15:45:00,206.15,206.36,206.12,206.2,5973.0,175.8717,176.0509,175.8461,175.9144,5973.0
2015-10-26 15:50:00,206.21,206.21,206.02,206.12,6200.0,175.9229,175.9229,175.7608,175.8461,6200.0
2015-10-26 15:55:00,206.13,206.35,206.12,206.17,15050.0,175.8547,176.0424,175.8461,175.8888,15050.0
2015-10-27 09:30:00,204.22,205.5,204.04,204.06,7577.0,174.2252,175.3172,174.0716,174.0887,7577.0
2015-10-27 09:35:00,204.06,204.09,202.64,202.64,10452.0,174.0887,174.1143,172.8773,172.8773,10452.0
2015-10-27 09:40:00,202.98,203.79,202.9,203.32,82720.0,173.1673,173.8584,173.0991,173.4574,82720.0
2015-10-27 09:45:00,203.32,203.77,203.04,203.39,59510.0,173.4574,173.8413,173.2185,173.5171,59510.0
2015-10-27 09:50:00,203.39,203.53,202.86,203.48,83490.0,173.5171,173.6366,173.065,173.5939,83490.0
2015-10-27 09:55:00,203.63,204.38,203.63,204.2,3270.0,173.7219,174.3617,173.7219,174.2081,3270.0
2015-10-27 10:00:00,204.74,204.83,204.58,204.58,1400.0,174.6688,174.7456,174.5323,174.5323,1400.0
2015-10-27 10:05:00,204.42,204.84,204.42,204.59,2800.0,174.3958,174.7541,174.3958,174.5409,2800.0
2015-10-27 10:10:00,204.5,204.57,204.11,204.11,2012.0,174.4641,174.5238,174.1314,174.1314,2012.0
2015-10-27 10:15:00,204.06,204.09,203.75,203.75,2100.0,174.0887,174.1143,173.8242,173.8242,2100.0
2015-10-27 10:20:00,203.58,203.98,203.24,203.98,2938.0,173.6792,174.0205,173.3891,174.0205,2938.0
2015-10-27 10:25:00,204.12,204.33,204.08,204.33,1002.0,174.1399,174.3191,174.1058,174.3191,1002.0
2015-10-27 10:30:00,204.39,204.44,203.91,204.2,3733.0,174.3702,174.4129,173.9607,174.2081,3733.0
2015-10-27 10:35:00,204.4,204.59,204.09,204.59,3500.0,174.3788,174.5409,174.1143,174.5409,3500.0
2015-10-27 10:40:00,204.28,204.9,204.16,204.9,2200.0,174.2764,174.8053,174.174,174.8053,2200.0
2015-10-27 10:45:00,204.91,205.0,204.8,204.91,1095.0,174.8139,174.8906,174.72,174.8139,1095.0
2015-10-27 10:50:00,204.8,205.06,204.7,204.7,2075.0,174.72,174.9418,174.6347,174.6347,2075.0
2015-10-27 10:55:00,204.63,205.05,204.62,204.9,4136.0,174.575,174.9333,174.5665,174.8053,4136.0
2015-10-27 11:00:00,204.9,205.06,204.59,205.06,6009.0,174.8053,174.9418,174.5409,174.9418,6009.0
2015-10-27 11:05:00,205.0,205.31,204.6,204.6,3417.0,174.8906,175.1551,174.5494,174.5494,3417.0
2015-10-27 11:10:00,204.61,204.87,204.36,204.66,2846.0,174.5579,174.7797,174.3446,174.6006,2846.0
2015-10-27 11:15:00,204.8,204.92,204.6,204.9,2306.0,174.72,174.8224,174.5494,174.8053,2306.0
2015-10-27 11:20:00,204.9,205.25,204.65,205.23,3766.0,174.8053,175.1039,174.5921,175.0869,3766.0
2015-10-27 11:25:00,204.94,205.26,204.77,204.79,4020.0,174.8395,175.1125,174.6944,174.7115,4020.0
2015-10-27 11:30:00,204.64,205.04,204.61,205.03,2408.0,174.5835,174.9248,174.5579,174.9162,2408.0
2015-10-27 11:35:00,204.74,204.8,204.38,204.53,3016.0,174.6688,174.72,174.3617,174.4897,3016.0
2015-10-27 11:40:00,204.46,204.88,204.41,204.88,4029.0,174.43,174.7883,174.3873,174.7883,4029.0
2015-10-27 11:45:00,205.16,205.17,204.95,205.02,2220.0,175.0271,175.0357,174.848,174.9077,2220.0
2015-10-27 11:50:00,204.91,205.0,204.5,204.5,2910.0,174.8139,174.8906,174.4641,174.4641,2910.0
2015-10-27 11:55:00,204.32,204.65,204.28,204.45,4487.0,174.3105,174.5921,174.2764,174.4214,4487.0
2015-10-27 12:00:00,204.48,204.65,204.08,204.43,6700.0,174.447,174.5921,174.1058,174.4044,6700.0
2015-10-27 12:05:00,204.16,204.35,204.15,204.24,2303.0,174.174,174.3361,174.1655,174.2423,2303.0
2015-10-27 12:10:00,204.25,204.4,204.08,204.27,4683.0,174.2508,174.3788,174.1058,174.2679,4683.0
2015-10-27 12:15:00,204.2,204.32,204.2,204.26,2027.0,174.2081,174.3105,174.2081,174.2593,2027.0
2015-10-27 12:20:00,204.2,204.33,204.03,204.23,4300.0,174.2081,174.3191,174.0631,174.2337,4300.0
2015-10-27 12:25:00,204.25,204.38,203.99,204.21,4329.0,174.2508,174.3617,174.029,174.2167,4329.0
2015-10-27 12:30:00,204.33,204.33,204.08,204.08,3300.0,174.3191,174.3191,174.1058,174.1058,3300.0
2015-10-27 12:35:00,204.16,204.25,204.02,204.23,1500.0,174.174,174.2508,174.0546,174.2337,1500.0
2015-10-27 12:40:00,204.26,204.29,203.96,204.23,4940.0,174.2593,174.2849,174.0034,174.2337,4940.0
2015-10-27 12:45:00,204.07,204.07,203.71,203.71,1400.0,174.0972,174.0972,173.7901,173.7901,1400.0
2015-10-27 12:50:00,203.56,203.73,203.47,203.47,1200.0,173.6621,173.8072,173.5854,173.5854,1200.0
2015-10-27 12:55:00,203.43,203.46,203.17,203.21,1449.0,173.5512,173.5768,173.3294,173.3636,1449.0
2015-10-27 13:00:00,203.2,203.21,202.9,203.08,4179.0,173.355,173.3636,173.0991,173.2526,4179.0
2015-10-27 13:05:00,202.99,203.24,202.81,203.24,3170.0,173.1759,173.3891,173.0223,173.3891,3170.0
2015-10-27 13:10:00,203.08,203.43,203.08,203.43,1720.0,173.2526,173.5512,173.2526,173.5512,1720.0
2015-10-27 13:15:00,203.32,203.41,203.13,203.22,2767.0,173.4574,173.5342,173.2953,173.3721,2767.0
2015-10-27 13:20:00,203.09,203.34,203.09,203.34,3950.0,173.2612,173.4745,173.2612,173.4745,3950.0
2015-10-27 13:25:00,203.39,203.44,203.26,203.37,800.0,173.5171,173.5598,173.4062,173.5001,800.0
2015-10-27 13:30:00,203.52,203.69,203.48,203.58,2422.0,173.628,173.7731,173.5939,173.6792,2422.0
2015-10-27 13:35:00,203.38,203.57,203.37,203.42,1257.0,173.5086,173.6707,173.5001,173.5427,1257.0
2015-10-27 13:40:00,203.42,203.58,203.31,203.46,2211.0,173.5427,173.6792,173.4489,173.5768,2211.0
2015-10-27 13:45:00,203.31,203.34,203.11,203.18,2427.0,173.4489,173.4745,173.2782,173.338,2427.0
2015-10-27 13:50:00,203.09,203.16,202.81,202.81,2050.0,173.2612,173.3209,173.0223,173.0223,2050.0
2015-10-27 13:55:00,203.0,203.19,202.81,203.05,5494.0,173.1844,173.3465,173.0223,173.2271,5494.0
2015-10-27 14:00:00,203.02,203.26,203.01,203.09,2400.0,173.2015,173.4062,173.1929,173.2612,2400.0
2015-10-27 14:05:00,203.04,203.28,202.95,202.95,3848.0,173.2185,173.4233,173.1417,173.1417,3848.0
2015-10-27 14:10:00,203.1,203.3,202.83,203.12,7647.0,173.2697,173.4403,173.0394,173.2868,7647.0
2015-10-27 14:15:00,203.19,203.42,203.0,203.08,10100.0,173.3465,173.5427,173.1844,173.2526,10100.0
2015-10-27 14:20:00,202.86,202.98,202.81,202.81,2100.0,173.065,173.1673,173.0223,173.0223,2100.0
2015-10-27 14:25:00,202.81,203.06,202.81,202.98,4643.0,173.0223,173.2356,173.0223,173.1673,4643.0
2015-10-27 14:30:00,202.98,202.99,202.66,202.66,4218.0,173.1673,173.1759,172.8943,172.8943,4218.0
2015-10-27 14:35:00,202.67,202.99,202.55,202.74,4100.0,172.9029,173.1759,172.8005,172.9626,4100.0
2015-10-27 14:40:00,202.74,202.74,202.5,202.5,3410.0,172.9626,172.9626,172.7578,172.7578,3410.0
2015-10-27 14:45:00,202.51,202.61,202.31,202.32,4123.0,172.7664,172.8517,172.5957,172.6043,4123.0
2015-10-27 14:50:00,202.34,202.85,202.23,202.85,7311.0,172.6213,173.0564,172.5275,173.0564,7311.0
2015-10-27 14:55:00,202.83,202.83,202.46,202.46,3540.0,173.0394,173.0394,172.7237,172.7237,3540.0
2015-10-27 15:00:00,202.46,202.72,202.4,202.72,4365.0,172.7237,172.9455,172.6725,172.9455,4365.0
2015-10-27 15:05:00,202.75,202.76,202.42,202.76,5662.0,172.9711,172.9796,172.6896,172.9796,5662.0
2015-10-27 15:10:00,202.75,202.79,202.52,202.56,3800.0,172.9711,173.0052,172.7749,172.809,3800.0
2015-10-27 15:15:00,202.52,202.82,202.33,202.77,12431.0,172.7749,173.0308,172.6128,172.9882,12431.0
2015-10-27 15:20:00,202.72,203.23,202.62,203.14,15709.0,172.9455,173.3806,172.8602,173.3038,15709.0
2015-10-27 15:25:00,203.22,203.22,203.0,203.01,7210.0,173.3721,173.3721,173.1844,173.1929,7210.0
2015-10-27 15:30:00,203.05,203.15,202.46,202.53,9500.0,173.2271,173.3124,172.7237,172.7834,9500.0
2015-10-27 15:35:00,202.48,202.48,202.13,202.26,10597.0,172.7408,172.7408,172.4422,172.5531,10597.0
2015-10-27 15:40:00,202.2,202.7,202.2,202.53,13813.0,172.5019,172.9285,172.5019,172.7834,13813.0
2015-10-27 15:45:00,202.69,203.03,202.68,202.81,21424.0,172.9199,173.21,172.9114,173.0223,21424.0
2015-10-27 15:50:00,202.8,202.86,202.54,202.73,17269.0,173.0138,173.065,172.792,172.9541,17269.0
2015-10-27 15:55:00,202.72,202.79,202.29,202.57,55675.0,172.9455,173.0052,172.5787,172.8176,55675.0
2015-10-28 09:30:00,203.3,204.0,203.11,203.11,7119.0,173.4403,174.0375,173.2782,173.2782,7119.0
2015-10-28 09:35:00,202.86,202.95,202.39,202.95,1700.0,173.065,173.1417,172.664,173.1417,1700.0
2015-10-28 09:40:00,202.57,204.07,202.57,203.93,3679.0,172.8176,174.0972,172.8176,173.9778,3679.0
2015-10-28 09:45:00,203.9,203.99,203.44,203.68,7450.0,173.9522,174.029,173.5598,173.7645,7450.0
2015-10-28 09:50:00,203.59,204.96,203.58,204.84,12419.0,173.6877,174.8565,173.6792,174.7541,12419.0
2015-10-28 09:55:00,204.9,204.95,204.15,204.26,67675.0,174.8053,174.848,174.1655,174.2593,67675.0
2015-10-28 10:00:00,204.26,205.09,204.22,204.78,84333.0,174.2593,174.9674,174.2252,174.703,84333.0
2015-10-28 10:05:00,204.87,205.59,204.86,205.26,9084.0,174.7797,175.394,174.7712,175.1125,9084.0
2015-10-28 10:10:00,205.02,205.36,204.9,205.09,10794.0,174.9077,175.1978,174.8053,174.9674,10794.0
2015-10-28 10:15:00,205.38,205.5,204.47,205.01,11799.0,175.2148,175.3172,174.4385,174.8992,11799.0
2015-10-28 10:20:00,205.0,206.2,204.99,205.8,50986.0,174.8906,175.9144,174.8821,175.5731,50986.0
2015-10-28 10:25:00,205.76,205.76,205.44,205.58,2761.0,175.539,175.539,175.266,175.3855,2761.0
2015-10-28 10:30:00,205.6,205.8,205.45,205.65,28358.0,175.4025,175.5731,175.2746,175.4452,28358.0
2015-10-28 10:35:00,205.63,206.24,205.59,206.05,7915.0,175.4281,175.9485,175.394,175.7864,7915.0
2015-10-28 10:40:00,206.03,206.21,205.96,206.13,14265.0,175.7694,175.9229,175.7096,175.8547,14265.0
2015-10-28 10:45:00,206.13,207.25,206.12,206.73,16221.0,175.8547,176.8102,175.8461,176.3666,16221.0
2015-10-28 10:50:00,206.89,207.74,206.89,207.7,19939.0,176.5031,177.2282,176.5031,177.1941,19939.0
2015-10-28 10:55:00,207.69,208.16,207.69,208.16,5068.0,177.1856,177.5865,177.1856,177.5865,5068.0
2015-10-28 11:00:00,207.9,208.19,207.55,207.55,9578.0,177.3647,177.6121,177.0661,177.0661,9578.0
2015-10-28 11:05:00,207.39,207.39,206.14,206.78,19345.0,176.9296,176.9296,175.8632,176.4092,19345.0
2015-10-28 11:10:00,206.66,206.66,205.91,205.95,5780.0,176.3068,176.3068,175.667,175.7011,5780.0
2015-10-28 11:15:00,206.14,207.26,206.14,207.03,36495.0,175.8632,176.8187,175.8632,176.6225,36495.0
2015-10-28 11:20:00,207.08,207.08,206.83,206.97,1400.0,176.6651,176.6651,176.4519,176.5713,1400.0
2015-10-28 11:25:00,206.91,207.6,206.91,207.59,2816.0,176.5201,177.1088,176.5201,177.1002,2816.0
2015-10-28 11:30:00,207.71,207.75,207.27,207.27,3000.0,177.2026,177.2367,176.8272,176.8272,3000.0
2015-10-28 11:35:00,207.3,207.3,207.09,207.12,800.0,176.8528,176.8528,176.6737,176.6993,800.0
2015-10-28 11:40:00,206.99,207.22,206.95,206.98,4288.0,176.5884,176.7846,176.5542,176.5798,4288.0
2015-10-28 11:45:00,207.13,207.13,206.88,206.88,600.0,176.7078,176.7078,176.4945,176.4945,600.0
2015-10-28 11:50:00,206.89,206.89,206.62,206.63,1200.0,176.5031,176.5031,176.2727,176.2812,1200.0
2015-10-28 11:55:00,206.62,207.13,206.3,207.13,15460.0,176.2727,176.7078,175.9997,176.7078,15460.0
2015-10-28 12:00:00,207.25,207.25,206.87,206.88,1501.0,176.8102,176.8102,176.486,176.4945,1501.0
2015-10-28 12:05:00,206.83,206.96,206.69,206.96,6762.0,176.4519,176.5628,176.3324,176.5628,6762.0
2015-10-28 12:10:00,206.86,207.55,206.86,207.45,4468.0,176.4775,177.0661,176.4775,176.9808,4468.0
2015-10-28 12:15:00,207.47,207.47,207.01,207.01,3638.0,176.9979,176.9979,176.6054,176.6054,3638.0
2015-10-28 12:20:00,206.93,206.94,206.65,206.93,5555.0,176.5372,176.5457,176.2983,176.5372,5555.0
2015-10-28 12:25:00,206.78,206.94,206.35,206.88,21228.0,176.4092,176.5457,176.0424,176.4945,21228.0
2015-10-28 12:30:00,206.94,207.05,206.73,206.73,4334.0,176.5457,176.6396,176.3666,176.3666,4334.0
2015-10-28 12:35:00,206.76,206.76,206.28,206.4,3700.0,176.3921,176.3921,175.9826,176.085,3700.0
2015-10-28 12:40:00,206.21,206.49,205.93,206.36,14028.0,175.9229,176.1618,175.6841,176.0509,14028.0
2015-10-28 12:45:00,206.36,206.36,206.36,206.36,0.0,176.0509,176.0509,176.0509,176.0509,0.0
2015-10-28 12:50:00,206.28,206.3,206.07,206.1,5170.0,175.9826,175.9997,175.8035,175.8291,5170.0
2015-10-28 12:55:00,206.07,206.45,205.9,206.26,11989.0,175.8035,176.1277,175.6585,175.9656,11989.0
2015-10-28 13:00:00,206.21,206.36,206.08,206.36,2568.0,175.9229,176.0509,175.812,176.0509,2568.0
2015-10-28 13:05:00,206.22,206.22,205.95,205.98,4336.0,175.9315,175.9315,175.7011,175.7267,4336.0
2015-10-28 13:10:00,205.97,206.37,205.97,206.32,2000.0,175.7182,176.0594,175.7182,176.0168,2000.0
2015-10-28 13:15:00,206.28,206.42,206.25,206.39,3450.0,175.9826,176.1021,175.9571,176.0765,3450.0
2015-10-28 13:20:00,206.36,206.4,206.31,206.31,5920.0,176.0509,176.085,176.0082,176.0082,5920.0
2015-10-28 13:25:00,206.31,206.45,206.3,206.4,3955.0,176.0082,176.1277,175.9997,176.085,3955.0
2015-10-28 13:30:00,206.54,206.55,206.31,206.44,3516.0,176.2045,176.213,176.0082,176.1191,3516.0
2015-10-28 13:35:00,206.43,206.74,206.31,206.74,3272.0,176.1106,176.3751,176.0082,176.3751,3272.0
2015-10-28 13:40:00,206.78,207.06,206.78,206.94,1090.0,176.4092,176.6481,176.4092,176.5457,1090.0
2015-10-28 13:45:00,207.06,207.46,206.86,207.46,3800.0,176.6481,176.9893,176.4775,176.9893,3800.0
2015-10-28 13:50:00,207.47,207.49,207.11,207.11,10720.0,176.9979,177.0149,176.6907,176.6907,10720.0
2015-10-28 13:55:00,207.11,207.78,207.1,207.78,7013.0,176.6907,177.2623,176.6822,177.2623,7013.0
2015-10-28 14:00:00,207.71,207.77,205.04,205.96,27378.0,177.2026,177.2538,174.9248,175.7096,27378.0
2015-10-28 14:05:00,205.88,205.88,205.49,205.68,4309.0,175.6414,175.6414,175.3087,175.4708,4309.0
2015-10-28 14:10:00,205.56,205.56,204.59,204.59,7110.0,175.3684,175.3684,174.5409,174.5409,7110.0
2015-10-28 14:15:00,204.59,204.87,204.47,204.86,11342.0,174.5409,174.7797,174.4385,174.7712,11342.0
2015-10-28 14:20:00,204.87,205.47,204.86,205.47,6355.0,174.7797,175.2916,174.7712,175.2916,6355.0
2015-10-28 14:25:00,205.47,206.01,205.17,205.69,6460.0,175.2916,175.7523,175.0357,175.4793,6460.0
2015-10-28 14:30:00,205.64,205.64,205.36,205.39,9420.0,175.4366,175.4366,175.1978,175.2234,9420.0
2015-10-28 14:35:00,205.47,205.63,205.21,205.38,5378.0,175.2916,175.4281,175.0698,175.2148,5378.0
2015-10-28 14:40:00,205.47,205.94,205.29,205.3,4300.0,175.2916,175.6926,175.1381,175.1466,4300.0
2015-10-28 14:45:00,205.37,206.03,205.36,205.83,4200.0,175.2063,175.7694,175.1978,175.5987,4200.0
2015-10-28 14:50:00,205.78,206.8,205.68,206.8,11959.0,175.5561,176.4263,175.4708,176.4263,11959.0
2015-10-28 14:55:00,206.61,206.61,206.18,206.25,3000.0,176.2642,176.2642,175.8973,175.9571,3000.0
2015-10-28 15:00:00,206.46,206.71,206.14,206.71,3880.0,176.1362,176.3495,175.8632,176.3495,3880.0
2015-10-28 15:05:00,206.69,207.43,206.64,207.01,6733.0,176.3324,176.9637,176.2898,176.6054,6733.0
2015-10-28 15:10:00,206.85,207.1,206.77,207.05,4752.0,176.4689,176.6822,176.4007,176.6396,4752.0
2015-10-28 15:15:00,207.09,207.09,206.76,206.81,4381.0,176.6737,176.6737,176.3921,176.4348,4381.0
2015-10-28 15:20:00,206.77,206.77,206.36,206.45,4500.0,176.4007,176.4007,176.0509,176.1277,4500.0
2015-10-28 15:25:00,206.64,207.14,206.64,206.85,5592.0,176.2898,176.7163,176.2898,176.4689,5592.0
2015-10-28 15:30:00,206.88,207.21,206.88,206.93,6143.0,176.4945,176.7761,176.4945,176.5372,6143.0
2015-10-28 15:35:00,206.94,207.34,206.66,207.34,5400.0,176.5457,176.887,176.3068,176.887,5400.0
2015-10-28 15:40:00,207.2,207.35,207.13,207.33,6007.0,176.7675,176.8955,176.7078,176.8784,6007.0
2015-10-28 15:45:00,207.21,207.67,207.18,207.65,9537.0,176.7761,177.1685,176.7505,177.1514,9537.0
2015-10-28 15:50:00,207.51,207.59,207.33,207.41,22588.0,177.032,177.1002,176.8784,176.9467,22588.0
2015-10-28 15:55:00,207.41,207.45,207.14,207.29,27778.0,176.9467,176.9808,176.7163,176.8443,27778.0
2015-10-29 09:30:00,207.12,207.18,205.45,207.08,5379.0,176.6993,176.7505,175.2746,176.6651,5379.0
2015-10-29 09:35:00,207.18,208.48,207.08,208.38,3130.0,176.7505,177.8595,176.6651,177.7742,3130.0
2015-10-29 09:40:00,208.14,208.23,207.6,207.6,2500.0,177.5695,177.6462,177.1088,177.1088,2500.0
2015-10-29 09:45:00,207.69,208.48,207.69,208.48,1300.0,177.1856,177.8595,177.1856,177.8595,1300.0
2015-10-29 09:50:00,208.48,208.72,208.13,208.2,3500.0,177.8595,178.0643,177.5609,177.6206,3500.0
2015-10-29 09:55:00,208.12,208.42,207.23,207.23,7550.0,177.5524,177.8083,176.7931,176.7931,7550.0
2015-10-29 10:00:00,206.97,207.97,206.97,207.87,15829.0,176.5713,177.4244,176.5713,177.3391,15829.0
2015-10-29 10:05:00,208.22,208.22,207.98,208.06,2565.0,177.6377,177.6377,177.433,177.5012,2565.0
2015-10-29 10:10:00,208.01,208.43,207.99,208.42,4839.0,177.4586,177.8169,177.4415,177.8083,4839.0
2015-10-29 10:15:00,208.58,208.64,208.09,208.31,5243.0,177.9448,177.996,177.5268,177.7145,5243.0
2015-10-29 10:20:00,208.34,208.59,208.03,208.03,6603.0,177.7401,177.9534,177.4756,177.4756,6603.0
2015-10-29 10:25:00,208.15,208.49,208.13,208.32,3838.0,177.578,177.8681,177.5609,177.723,3838.0
2015-10-29 10:30:00,208.15,208.31,208.13,208.2,1699.0,177.578,177.7145,177.5609,177.6206,1699.0
2015-10-29 10:35:00,208.32,208.34,207.84,207.84,2937.0,177.723,177.7401,177.3135,177.3135,2937.0
2015-10-29 10:40:00,207.69,207.8,207.61,207.8,3804.0,177.1856,177.2794,177.1173,177.2794,3804.0
2015-10-29 10:45:00,207.64,207.64,206.81,206.81,3725.0,177.1429,177.1429,176.4348,176.4348,3725.0
2015-10-29 10:50:00,206.83,207.3,206.63,207.3,1775.0,176.4519,176.8528,176.2812,176.8528,1775.0
2015-10-29 10:55:00,207.0,207.66,207.0,207.66,1564.0,176.5969,177.16,176.5969,177.16,1564.0
2015-10-29 11:00:00,207.37,207.49,207.31,207.41,3902.0,176.9126,177.0149,176.8614,176.9467,3902.0
2015-10-29 11:05:00,207.36,207.54,207.26,207.53,3700.0,176.904,177.0576,176.8187,177.0491,3700.0
2015-10-29 11:10:00,207.39,208.03,207.39,207.98,6120.0,176.9296,177.4756,176.9296,177.433,6120.0
2015-10-29 11:15:00,207.91,208.37,207.85,208.37,1900.0,177.3732,177.7657,177.3221,177.7657,1900.0
2015-10-29 11:20:00,208.35,208.58,208.34,208.35,2605.0,177.7486,177.9448,177.7401,177.7486,2605.0
2015-10-29 11:25:00,208.46,208.7,208.42,208.7,2500.0,177.8425,178.0472,177.8083,178.0472,2500.0
2015-10-29 11:30:00,208.85,208.96,208.85,208.96,500.0,178.1752,178.269,178.1752,178.269,500.0
2015-10-29 11:35:00,208.96,208.96,208.75,208.93,700.0,178.269,178.269,178.0899,178.2434,700.0
2015-10-29 11:40:00,208.74,208.94,208.74,208.91,400.0,178.0813,178.252,178.0813,178.2264,400.0
2015-10-29 11:45:00,208.9,208.95,208.65,208.65,5176.0,178.2178,178.2605,178.0046,178.0046,5176.0
2015-10-29 11:50:00,208.74,208.74,208.45,208.58,2254.0,178.0813,178.0813,177.8339,177.9448,2254.0
2015-10-29 11:55:00,208.79,208.99,208.54,208.99,10735.0,178.124,178.2946,177.9107,178.2946,10735.0
2015-10-29 12:00:00,208.99,209.24,208.96,209.24,600.0,178.2946,178.5079,178.269,178.5079,600.0
2015-10-29 12:05:00,208.98,209.22,208.93,209.05,3250.0,178.2861,178.4908,178.2434,178.3458,3250.0
2015-10-29 12:10:00,208.93,209.12,208.93,209.12,643.0,178.2434,178.4055,178.2434,178.4055,643.0
2015-10-29 12:15:00,209.13,209.21,209.01,209.16,1343.0,178.4141,178.4823,178.3117,178.4396,1343.0
2015-10-29 12:20:00,209.22,209.52,209.22,209.52,900.0,178.4908,178.7468,178.4908,178.7468,900.0
2015-10-29 12:25:00,209.35,209.42,209.19,209.22,3117.0,178.6017,178.6615,178.4652,178.4908,3117.0
2015-10-29 12:30:00,209.37,209.5,209.13,209.25,9152.0,178.6188,178.7297,178.4141,178.5164,9152.0
2015-10-29 12:35:00,209.25,209.27,209.03,209.03,4300.0,178.5164,178.5335,178.3287,178.3287,4300.0
2015-10-29 12:40:00,209.07,209.44,209.03,209.44,1306.0,178.3629,178.6785,178.3287,178.6785,1306.0
2015-10-29 12:45:00,209.24,209.28,209.19,209.28,3000.0,178.5079,178.542,178.4652,178.542,3000.0
2015-10-29 12:50:00,209.19,209.38,209.05,209.14,31915.0,178.4652,178.6273,178.3458,178.4226,31915.0
2015-10-29 12:55:00,209.1,209.1,208.92,209.04,2902.0,178.3885,178.3885,178.2349,178.3373,2902.0
2015-10-29 13:00:00,209.07,209.23,209.07,209.23,1626.0,178.3629,178.4994,178.3629,178.4994,1626.0
2015-10-29 13:05:00,209.43,209.48,209.33,209.48,800.0,178.67,178.7126,178.5847,178.7126,800.0
2015-10-29 13:10:00,209.54,209.54,208.94,209.12,10519.0,178.7638,178.7638,178.252,178.4055,10519.0
2015-10-29 13:15:00,208.95,209.04,208.91,208.96,1406.0,178.2605,178.3373,178.2264,178.269,1406.0
2015-10-29 13:20:00,209.0,209.0,208.83,208.95,3000.0,178.3031,178.3031,178.1581,178.2605,3000.0
2015-10-29 13:25:00,208.88,208.93,208.88,208.93,200.0,178.2008,178.2434,178.2008,178.2434,200.0
2015-10-29 13:30:00,208.95,209.03,208.58,208.58,3902.0,178.2605,178.3287,177.9448,177.9448,3902.0
2015-10-29 13:35:00,208.45,208.49,208.29,208.3,2277.0,177.8339,177.8681,177.6974,177.706,2277.0
2015-10-29 13:40:00,208.3,208.36,207.92,207.92,14980.0,177.706,177.7571,177.3818,177.3818,14980.0
2015-10-29 13:45:00,207.87,207.87,207.74,207.74,821.0,177.3391,177.3391,177.2282,177.2282,821.0
2015-10-29 13:50:00,207.8,208.01,207.65,207.98,2778.0,177.2794,177.4586,177.1514,177.433,2778.0
2015-10-29 13:55:00,207.76,207.91,207.71,207.91,3200.0,177.2453,177.3732,177.2026,177.3732,3200.0
2015-10-29 14:00:00,207.91,208.1,207.91,208.05,2221.0,177.3732,177.5353,177.3732,177.4927,2221.0
2015-10-29 14:05:00,208.05,208.13,207.85,207.89,5781.0,177.4927,177.5609,177.3221,177.3562,5781.0
2015-10-29 14:10:00,207.81,207.91,207.69,207.87,2380.0,177.2879,177.3732,177.1856,177.3391,2380.0
2015-10-29 14:15:00,207.87,207.96,207.79,207.89,739.0,177.3391,177.4159,177.2709,177.3562,739.0
2015-10-29 14:20:00,207.96,207.97,207.84,207.85,2522.0,177.4159,177.4244,177.3135,177.3221,2522.0
2015-10-29 14:25:00,208.0,208.01,207.73,207.73,4000.0,177.45,177.4586,177.2197,177.2197,4000.0
2015-10-29 14:30:00,207.74,207.74,207.62,207.62,400.0,177.2282,177.2282,177.1258,177.1258,400.0
2015-10-29 14:35:00,207.63,207.67,207.55,207.59,3295.0,177.1344,177.1685,177.0661,177.1002,3295.0
2015-10-29 14:40:00,207.66,207.83,207.59,207.83,4631.0,177.16,177.305,177.1002,177.305,4631.0
2015-10-29 14:45:00,207.6,207.79,207.6,207.61,756.0,177.1088,177.2709,177.1088,177.1173,756.0
2015-10-29 14:50:00,207.75,207.91,207.75,207.86,4238.0,177.2367,177.3732,177.2367,177.3306,4238.0
2015-10-29 14:55:00,207.81,207.9,207.73,207.78,2444.0,177.2879,177.3647,177.2197,177.2623,2444.0
2015-10-29 15:00:00,207.84,207.89,207.71,207.82,3861.0,177.3135,177.3562,177.2026,177.2965,3861.0
2015-10-29 15:05:00,207.79,207.9,207.78,207.9,3445.0,177.2709,177.3647,177.2623,177.3647,3445.0
2015-10-29 15:10:00,207.87,208.0,207.86,207.95,6623.0,177.3391,177.45,177.3306,177.4074,6623.0
2015-10-29 15:15:00,207.89,208.12,207.88,208.12,9793.0,177.3562,177.5524,177.3476,177.5524,9793.0
2015-10-29 15:20:00,208.13,208.23,207.96,208.0,14648.0,177.5609,177.6462,177.4159,177.45,14648.0
2015-10-29 15:25:00,207.99,207.99,207.81,207.93,5007.0,177.4415,177.4415,177.2879,177.3903,5007.0
2015-10-29 15:30:00,207.86,208.0,207.83,207.94,5400.0,177.3306,177.45,177.305,177.3988,5400.0
2015-10-29 15:35:00,207.84,208.0,207.84,207.95,3976.0,177.3135,177.45,177.3135,177.4074,3976.0
2015-10-29 15:40:00,207.9,208.26,207.89,208.26,8210.0,177.3647,177.6718,177.3562,177.6718,8210.0
2015-10-29 15:45:00,208.32,208.44,208.21,208.23,17227.0,177.723,177.8254,177.6292,177.6462,17227.0
2015-10-29 15:50:00,208.29,208.35,208.03,208.09,8192.0,177.6974,177.7486,177.4756,177.5268,8192.0
2015-10-29 15:55:00,208.04,208.49,208.03,208.28,29020.0,177.4841,177.8681,177.4756,177.6889,29020.0
2015-10-30 09:30:00,208.79,210.64,208.79,210.49,8467.0,178.124,179.7023,178.124,179.5743,8467.0
2015-10-30 09:35:00,210.41,210.99,210.06,210.06,5369.0,179.5061,180.0009,179.2075,179.2075,5369.0
2015-10-30 09:40:00,209.75,209.75,209.07,209.64,3850.0,178.943,178.943,178.3629,178.8491,3850.0
2015-10-30 09:45:00,209.56,210.63,209.46,209.81,10931.0,178.7809,179.6937,178.6956,178.9942,10931.0
2015-10-30 09:50:00,209.61,209.78,208.97,209.32,6780.0,178.8236,178.9686,178.2776,178.5761,6780.0
2015-10-30 09:55:00,209.65,209.88,209.43,209.63,2640.0,178.8577,179.0539,178.67,178.8406,2640.0
2015-10-30 10:00:00,209.62,210.11,209.5,209.94,4637.0,178.8321,179.2501,178.7297,179.1051,4637.0
2015-10-30 10:05:00,210.05,210.39,209.88,210.0,5826.0,179.1989,179.489,179.0539,179.1563,5826.0
2015-10-30 10:10:00,209.76,209.91,209.38,209.7,7851.0,178.9515,179.0795,178.6273,178.9003,7851.0
2015-10-30 10:15:00,209.7,210.18,209.42,210.07,9369.0,178.9003,179.3098,178.6615,179.216,9369.0
2015-10-30 10:20:00,210.1,210.1,209.41,209.41,1600.0,179.2416,179.2416,178.6529,178.6529,1600.0
2015-10-30 10:25:00,209.34,209.34,208.97,209.22,1500.0,178.5932,178.5932,178.2776,178.4908,1500.0
2015-10-30 10:30:00,208.85,209.57,208.85,209.57,3368.0,178.1752,178.7894,178.1752,178.7894,3368.0
2015-10-30 10:35:00,209.56,209.84,209.44,209.44,2700.0,178.7809,179.0198,178.6785,178.6785,2700.0
2015-10-30 10:40:00,209.53,209.83,209.44,209.45,3983.0,178.7553,179.0112,178.6785,178.6871,3983.0
2015-10-30 10:45:00,209.72,209.76,209.26,209.26,1700.0,178.9174,178.9515,178.525,178.525,1700.0
2015-10-30 10:50:00,209.34,209.68,209.26,209.38,12221.0,178.5932,178.8833,178.525,178.6273,12221.0
2015-10-30 10:55:00,209.27,209.27,208.96,209.19,5406.0,178.5335,178.5335,178.269,178.4652,5406.0
2015-10-30 11:00:00,209.09,209.1,208.74,208.8,1600.0,178.3799,178.3885,178.0813,178.1325,1600.0
2015-10-30 11:05:00,208.77,209.05,208.77,208.94,1848.0,178.1069,178.3458,178.1069,178.252,1848.0
2015-10-30 11:10:00,209.09,209.31,209.02,209.02,2000.0,178.3799,178.5676,178.3202,178.3202,2000.0
2015-10-30 11:15:00,209.06,209.25,208.65,208.76,18154.0,178.3543,178.5164,178.0046,178.0984,18154.0
2015-10-30 11:20:00,208.76,208.77,208.37,208.37,1600.0,178.0984,178.1069,177.7657,177.7657,1600.0
2015-10-30 11:25:00,208.33,208.81,208.29,208.81,1946.0,177.7316,178.1411,177.6974,178.1411,1946.0
2015-10-30 11:30:00,208.82,208.88,208.46,208.7,7979.0,178.1496,178.2008,177.8425,178.0472,7979.0
2015-10-30 11:35:00,208.7,208.71,208.23,208.28,7950.0,178.0472,178.0557,177.6462,177.6889,7950.0
2015-10-30 11:40:00,208.39,208.62,208.39,208.57,2405.0,177.7827,177.979,177.7827,177.9363,2405.0
2015-10-30 11:45:00,208.64,209.13,208.45,208.82,12558.0,177.996,178.4141,177.8339,178.1496,12558.0
2015-10-30 11:50:00,208.81,209.09,208.81,209.0,1900.0,178.1411,178.3799,178.1411,178.3031,1900.0
2015-10-30 11:55:00,209.05,209.34,208.99,208.99,2997.0,178.3458,178.5932,178.2946,178.2946,2997.0
2015-10-30 12:00:00,208.98,209.06,208.91,208.91,1800.0,178.2861,178.3543,178.2264,178.2264,1800.0
2015-10-30 12:05:00,208.98,209.31,208.98,209.28,1219.0,178.2861,178.5676,178.2861,178.542,1219.0
2015-10-30 12:10:00,209.39,209.5,209.21,209.22,5324.0,178.6359,178.7297,178.4823,178.4908,5324.0
2015-10-30 12:15:00,209.33,209.43,209.21,209.33,3920.0,178.5847,178.67,178.4823,178.5847,3920.0
2015-10-30 12:20:00,209.5,209.72,209.35,209.52,11579.0,178.7297,178.9174,178.6017,178.7468,11579.0
2015-10-30 12:25:00,209.51,209.89,209.36,209.89,6870.0,178.7382,179.0624,178.6103,179.0624,6870.0
2015-10-30 12:30:00,209.68,209.99,209.67,209.88,2038.0,178.8833,179.1477,178.8747,179.0539,2038.0
2015-10-30 12:35:00,210.06,210.32,210.06,210.27,1900.0,179.2075,179.4293,179.2075,179.3866,1900.0
2015-10-30 12:40:00,210.27,210.39,209.68,209.68,5094.0,179.3866,179.489,178.8833,178.8833,5094.0
2015-10-30 12:45:00,209.78,209.78,209.45,209.57,1090.0,178.9686,178.9686,178.6871,178.7894,1090.0
2015-10-30 12:50:00,209.64,209.92,209.64,209.77,1622.0,178.8491,179.088,178.8491,178.9601,1622.0
2015-10-30 12:55:00,210.24,210.49,210.24,210.49,1061.0,179.361,179.5743,179.361,179.5743,1061.0
2015-10-30 13:00:00,210.44,210.5,210.22,210.45,2020.0,179.5316,179.5828,179.344,179.5402,2020.0
2015-10-30 13:05:00,210.44,210.48,210.07,210.07,3100.0,179.5316,179.5658,179.216,179.216,3100.0
2015-10-30 13:10:00,210.14,210.14,209.73,209.81,1930.0,179.2757,179.2757,178.9259,178.9942,1930.0
2015-10-30 13:15:00,209.73,209.87,209.52,209.8,5833.0,178.9259,179.0454,178.7468,178.9856,5833.0
2015-10-30 13:20:00,209.8,210.16,209.8,209.96,2700.0,178.9856,179.2928,178.9856,179.1221,2700.0
2015-10-30 13:25:00,209.68,210.07,209.63,209.81,19376.0,178.8833,179.216,178.8406,178.9942,19376.0
2015-10-30 13:30:00,209.81,209.91,209.7,209.81,2532.0,178.9942,179.0795,178.9003,178.9942,2532.0
2015-10-30 13:35:00,209.78,210.06,209.68,209.89,6512.0,178.9686,179.2075,178.8833,179.0624,6512.0
2015-10-30 13:40:00,209.79,209.91,209.79,209.8,4700.0,178.9771,179.0795,178.9771,178.9856,4700.0
2015-10-30 13:45:00,209.9,210.53,209.9,209.94,6235.0,179.071,179.6084,179.071,179.1051,6235.0
2015-10-30 13:50:00,209.95,210.07,209.85,210.07,4611.0,179.1136,179.216,179.0283,179.216,4611.0
2015-10-30 13:55:00,209.89,210.05,209.78,210.0,7927.0,179.0624,179.1989,178.9686,179.1563,7927.0
2015-10-30 14:00:00,209.99,210.14,209.76,210.14,3660.0,179.1477,179.2757,178.9515,179.2757,3660.0
2015-10-30 14:05:00,210.15,210.25,209.92,210.12,11461.0,179.2842,179.3696,179.088,179.2586,11461.0
2015-10-30 14:10:00,210.01,210.16,210.01,210.09,1810.0,179.1648,179.2928,179.1648,179.2331,1810.0
2015-10-30 14:15:00,210.19,210.4,210.11,210.4,1900.0,179.3184,179.4975,179.2501,179.4975,1900.0
2015-10-30 14:20:00,210.43,210.43,210.16,210.27,5345.0,179.5231,179.5231,179.2928,179.3866,5345.0
2015-10-30 14:25:00,210.16,210.33,210.11,210.14,4010.0,179.2928,179.4378,179.2501,179.2757,4010.0
2015-10-30 14:30:00,210.2,210.42,210.11,210.29,8081.0,179.3269,179.5146,179.2501,179.4037,8081.0
2015-10-30 14:35:00,210.22,210.28,210.05,210.05,2631.0,179.344,179.3951,179.1989,179.1989,2631.0
2015-10-30 14:40:00,210.16,210.18,210.01,210.18,5671.0,179.2928,179.3098,179.1648,179.3098,5671.0
2015-10-30 14:45:00,210.18,210.31,210.0,210.23,6572.0,179.3098,179.4207,179.1563,179.3525,6572.0
2015-10-30 14:50:00,210.11,210.57,210.1,210.53,4952.0,179.2501,179.6426,179.2416,179.6084,4952.0
2015-10-30 14:55:00,210.52,210.52,209.78,209.99,23445.0,179.5999,179.5999,178.9686,179.1477,23445.0
2015-10-30 15:00:00,209.81,210.19,209.78,210.18,8467.0,178.9942,179.3184,178.9686,179.3098,8467.0
2015-10-30 15:05:00,210.19,210.66,210.16,210.5,19606.0,179.3184,179.7193,179.2928,179.5828,19606.0
2015-10-30 15:10:00,210.36,210.47,210.19,210.4,9126.0,179.4634,179.5572,179.3184,179.4975,9126.0
2015-10-30 15:15:00,210.29,210.76,210.29,210.76,5530.0,179.4037,179.8046,179.4037,179.8046,5530.0
2015-10-30 15:20:00,210.77,210.89,210.64,210.73,4200.0,179.8132,179.9156,179.7023,179.7791,4200.0
2015-10-30 15:25:00,210.9,210.91,210.55,210.55,14521.0,179.9241,179.9326,179.6255,179.6255,14521.0
2015-10-30 15:30:00,210.45,210.52,210.27,210.43,8850.0,179.5402,179.5999,179.3866,179.5231,8850.0
2015-10-30 15:35:00,210.31,210.45,209.92,209.92,4900.0,179.4207,179.5402,179.088,179.088,4900.0
2015-10-30 15:40:00,209.93,210.12,209.87,210.03,8249.0,179.0966,179.2586,179.0454,179.1819,8249.0
2015-10-30 15:45:00,210.14,210.59,210.09,210.36,21803.0,179.2757,179.6596,179.2331,179.4634,21803.0
2015-10-30 15:50:00,210.33,210.34,209.97,210.12,21805.0,179.4378,179.4463,179.1307,179.2586,21805.0
2015-10-30 15:55:00,210.16,210.16,209.86,209.86,36109.0,179.2928,179.2928,179.0368,179.0368,36109.0
2015-11-02 09:30:00,210.03,210.61,209.19,209.2,17379.0,179.1819,179.6767,178.4652,178.4738,17379.0
2015-11-02 09:35:00,209.32,210.4,209.32,209.9,2249.0,178.5761,179.4975,178.5761,179.071,2249.0
2015-11-02 09:40:00,209.98,210.34,209.06,209.33,3028.0,179.1392,179.4463,178.3543,178.5847,3028.0
2015-11-02 09:45:00,209.11,209.11,208.33,209.04,4553.0,178.397,178.397,177.7316,178.3373,4553.0
2015-11-02 09:50:00,208.98,208.98,208.34,208.4,1970.0,178.2861,178.2861,177.7401,177.7913,1970.0
2015-11-02 09:55:00,208.34,208.53,207.66,207.81,11346.0,177.7401,177.9022,177.16,177.2879,11346.0
2015-11-02 10:00:00,207.93,208.11,207.46,207.95,14200.0,177.3903,177.5439,176.9893,177.4074,14200.0
2015-11-02 10:05:00,208.07,208.38,208.02,208.35,7258.0,177.5097,177.7742,177.4671,177.7486,7258.0
2015-11-02 10:10:00,208.19,208.25,207.48,207.55,5266.0,177.6121,177.6633,177.0064,177.0661,5266.0
2015-11-02 10:15:00,207.45,207.77,207.2,207.64,4187.0,176.9808,177.2538,176.7675,177.1429,4187.0
2015-11-02 10:20:00,207.5,208.1,207.5,208.06,2422.0,177.0235,177.5353,177.0235,177.5012,2422.0
2015-11-02 10:25:00,208.2,208.59,208.14,208.36,3019.0,177.6206,177.9534,177.5695,177.7571,3019.0
2015-11-02 10:30:00,208.21,208.21,207.83,208.03,3002.0,177.6292,177.6292,177.305,177.4756,3002.0
2015-11-02 10:35:00,208.07,208.07,207.5,207.55,5336.0,177.5097,177.5097,177.0235,177.0661,5336.0
2015-11-02 10:40:00,207.56,207.59,207.21,207.21,5600.0,177.0746,177.1002,176.7761,176.7761,5600.0
2015-11-02 10:45:00,207.33,207.42,207.05,207.4,5481.0,176.8784,176.9552,176.6396,176.9381,5481.0
2015-11-02 10:50:00,207.32,207.59,207.09,207.13,16247.0,176.8699,177.1002,176.6737,176.7078,16247.0
2015-11-02 10:55:00,207.26,207.32,206.76,207.08,32907.0,176.8187,176.8699,176.3921,176.6651,32907.0
2015-11-02 11:00:00,207.13,207.83,207.0,207.61,3110.0,176.7078,177.305,176.5969,177.1173,3110.0
2015-11-02 11:05:00,207.67,207.92,207.55,207.68,2820.0,177.1685,177.3818,177.0661,177.177,2820.0
2015-11-02 11:10:00,207.59,208.09,207.59,207.76,2848.0,177.1002,177.5268,177.1002,177.2453,2848.0
2015-11-02 11:15:00,207.73,207.81,207.44,207.66,1376.0,177.2197,177.2879,176.9723,177.16,1376.0
2015-11-02 11:20:00,207.7,208.23,207.7,208.23,2492.0,177.1941,177.6462,177.1941,177.6462,2492.0
2015-11-02 11:25:00,208.15,208.2,208.06,208.15,1800.0,177.578,177.6206,177.5012,177.578,1800.0
2015-11-02 11:30:00,208.35,208.87,208.35,208.54,2920.0,177.7486,178.1922,177.7486,177.9107,2920.0
2015-11-02 11:35:00,208.63,208.64,208.48,208.54,1100.0,177.9875,177.996,177.8595,177.9107,1100.0
2015-11-02 11:40:00,208.44,208.7,208.33,208.34,3269.0,177.8254,178.0472,177.7316,177.7401,3269.0
2015-11-02 11:45:00,208.1,208.54,208.03,208.54,1800.0,177.5353,177.9107,177.4756,177.9107,1800.0
2015-11-02 11:50:00,208.49,208.66,208.36,208.4,8119.0,177.8681,178.0131,177.7571,177.7913,8119.0
2015-11-02 11:55:00,208.45,208.46,208.02,208.02,8502.0,177.8339,177.8425,177.4671,177.4671,8502.0
2015-11-02 12:00:00,208.11,208.46,208.07,208.37,5460.0,177.5439,177.8425,177.5097,177.7657,5460.0
2015-11-02 12:05:00,208.37,208.58,208.26,208.58,22160.0,177.7657,177.9448,177.6718,177.9448,22160.0
2015-11-02 12:10:00,208.64,208.99,208.6,208.99,1145.0,177.996,178.2946,177.9619,178.2946,1145.0
2015-11-02 12:15:00,208.9,209.09,208.89,208.89,1200.0,178.2178,178.3799,178.2093,178.2093,1200.0
2015-11-02 12:20:00,208.83,208.83,208.54,208.62,1111.0,178.1581,178.1581,177.9107,177.979,1111.0
2015-11-02 12:25:00,208.57,209.16,208.53,209.11,8705.0,177.9363,178.4396,177.9022,178.397,8705.0
2015-11-02 12:30:00,209.07,209.25,209.05,209.13,890.0,178.3629,178.5164,178.3458,178.4141,890.0
2015-11-02 12:35:00,209.05,209.44,208.97,209.32,13261.0,178.3458,178.6785,178.2776,178.5761,13261.0
2015-11-02 12:40:00,209.37,209.49,209.23,209.49,1081.0,178.6188,178.7212,178.4994,178.7212,1081.0
2015-11-02 12:45:00,209.52,209.69,209.52,209.65,2379.0,178.7468,178.8918,178.7468,178.8577,2379.0
2015-11-02 12:50:00,209.68,209.78,209.58,209.78,2126.0,178.8833,178.9686,178.798,178.9686,2126.0
2015-11-02 12:55:00,209.82,209.9,209.7,209.81,3631.0,179.0027,179.071,178.9003,178.9942,3631.0
2015-11-02 13:00:00,209.85,209.97,209.83,209.97,1100.0,179.0283,179.1307,179.0112,179.1307,1100.0
2015-11-02 13:05:00,210.01,210.02,209.85,209.85,2553.0,179.1648,179.1733,179.0283,179.0283,2553.0
2015-11-02 13:10:00,209.86,209.95,209.5,209.64,4135.0,179.0368,179.1136,178.7297,178.8491,4135.0
2015-11-02 13:15:00,209.55,209.64,209.35,209.64,3578.0,178.7724,178.8491,178.6017,178.8491,3578.0
2015-11-02 13:20:00,209.65,210.28,209.65,210.03,1900.0,178.8577,179.3951,178.8577,179.1819,1900.0
2015-11-02 13:25:00,210.02,210.02,209.91,209.91,1200.0,179.1733,179.1733,179.0795,179.0795,1200.0
2015-11-02 13:30:00,209.99,210.05,209.62,209.87,3500.0,179.1477,179.1989,178.8321,179.0454,3500.0
2015-11-02 13:35:00,209.72,210.13,209.72,210.04,7860.0,178.9174,179.2672,178.9174,179.1904,7860.0
2015-11-02 13:40:00,209.88,209.88,209.63,209.65,2375.0,179.0539,179.0539,178.8406,178.8577,2375.0
2015-11-02 13:45:00,209.79,209.86,209.7,209.84,1309.0,178.9771,179.0368,178.9003,179.0198,1309.0
2015-11-02 13:50:00,209.84,210.02,209.83,209.94,2710.0,179.0198,179.1733,179.0112,179.1051,2710.0
2015-11-02 13:55:00,209.92,209.98,209.73,209.9,6551.0,179.088,179.1392,178.9259,179.071,6551.0
2015-11-02 14:00:00,209.91,210.04,209.66,209.66,3250.0,179.0795,179.1904,178.8662,178.8662,3250.0
2015-11-02 14:05:00,209.78,210.1,209.78,210.1,2300.0,178.9686,179.2416,178.9686,179.2416,2300.0
2015-11-02 14:10:00,210.12,210.24,210.12,210.16,1744.0,179.2586,179.361,179.2586,179.2928,1744.0
2015-11-02 14:15:00,210.23,210.25,210.18,210.18,1214.0,179.3525,179.3696,179.3098,179.3098,1214.0
2015-11-02 14:20:00,210.26,210.26,210.16,210.18,1000.0,179.3781,179.3781,179.2928,179.3098,1000.0
2015-11-02 14:25:00,210.19,210.28,210.11,210.28,700.0,179.3184,179.3951,179.2501,179.3951,700.0
2015-11-02 14:30:00,210.25,210.25,210.21,210.22,2800.0,179.3696,179.3696,179.3354,179.344,2800.0
2015-11-02 14:35:00,210.19,210.28,210.16,210.24,3250.0,179.3184,179.3951,179.2928,179.361,3250.0
2015-11-02 14:40:00,210.24,210.32,210.23,210.28,2218.0,179.361,179.4293,179.3525,179.3951,2218.0
2015-11-02 14:45:00,210.4,210.54,210.18,210.53,4845.0,179.4975,179.617,179.3098,179.6084,4845.0
2015-11-02 14:50:00,210.66,211.13,210.63,211.11,4670.0,179.7193,180.1203,179.6937,180.1032,4670.0
2015-11-02 14:55:00,211.17,211.53,211.13,211.24,20259.0,180.1544,180.4616,180.1203,180.2141,20259.0
2015-11-02 15:00:00,211.22,211.31,211.18,211.3,1455.0,180.1971,180.2739,180.163,180.2653,1455.0
2015-11-02 15:05:00,211.34,211.35,211.09,211.12,6570.0,180.2995,180.308,180.0862,180.1118,6570.0
2015-11-02 15:10:00,211.17,211.48,211.17,211.48,2500.0,180.1544,180.4189,180.1544,180.4189,2500.0
2015-11-02 15:15:00,211.49,211.49,211.23,211.48,9495.0,180.4274,180.4274,180.2056,180.4189,9495.0
2015-11-02 15:20:00,211.49,211.56,211.39,211.53,3329.0,180.4274,180.4871,180.3421,180.4616,3329.0
2015-11-02 15:25:00,211.64,211.9,211.64,211.87,2120.0,180.5554,180.7772,180.5554,180.7516,2120.0
2015-11-02 15:30:00,211.77,211.89,211.38,211.52,5303.0,180.6663,180.7687,180.3336,180.453,5303.0
2015-11-02 15:35:00,211.49,211.55,211.25,211.47,9095.0,180.4274,180.4786,180.2227,180.4104,9095.0
2015-11-02 15:40:00,211.5,211.66,211.49,211.58,9827.0,180.436,180.5725,180.4274,180.5042,9827.0
2015-11-02 15:45:00,211.58,211.58,211.04,211.04,14749.0,180.5042,180.5042,180.0435,180.0435,14749.0
2015-11-02 15:50:00,211.02,211.24,210.9,211.24,19091.0,180.0265,180.2141,179.9241,180.2141,19091.0
2015-11-02 15:55:00,211.24,211.34,211.03,211.15,15499.0,180.2141,180.2995,180.035,180.1374,15499.0
2015-11-03 09:30:00,211.83,212.19,210.43,210.56,6695.0,180.7175,181.0246,179.5231,179.634,6695.0
2015-11-03 09:35:00,210.77,212.22,210.6,211.37,6500.0,179.8132,181.0502,179.6681,180.3251,6500.0
2015-11-03 09:40:00,211.5,212.11,211.14,211.63,6170.0,180.436,180.9564,180.1288,180.5469,6170.0
2015-11-03 09:45:00,211.08,211.17,210.39,210.59,4825.0,180.0776,180.1544,179.489,179.6596,4825.0
2015-11-03 09:50:00,210.6,210.77,210.21,210.53,4001.0,179.6681,179.8132,179.3354,179.6084,4001.0
2015-11-03 09:55:00,210.44,210.54,210.18,210.44,2600.0,179.5316,179.617,179.3098,179.5316,2600.0
2015-11-03 10:00:00,210.36,211.1,210.36,210.97,5200.0,179.4634,180.0947,179.4634,179.9838,5200.0
2015-11-03 10:05:00,211.06,211.06,210.58,210.66,1600.0,180.0606,180.0606,179.6511,179.7193,1600.0
2015-11-03 10:10:00,210.57,210.75,210.32,210.42,5628.0,179.6426,179.7961,179.4293,179.5146,5628.0
2015-11-03 10:15:00,210.3,210.89,210.24,210.7,6700.0,179.4122,179.9156,179.361,179.7535,6700.0
2015-11-03 10:20:00,210.8,210.97,210.5,210.77,8805.0,179.8388,179.9838,179.5828,179.8132,8805.0
2015-11-03 10:25:00,210.75,210.84,210.7,210.75,1255.0,179.7961,179.8729,179.7535,179.7961,1255.0
2015-11-03 10:30:00,210.78,211.07,210.5,210.52,13752.0,179.8217,180.0691,179.5828,179.5999,13752.0
2015-11-03 10:35:00,210.37,210.6,210.0,210.03,10219.0,179.4719,179.6681,179.1563,179.1819,10219.0
2015-11-03 10:40:00,210.0,210.1,209.8,210.1,4153.0,179.1563,179.2416,178.9856,179.2416,4153.0
2015-11-03 10:45:00,210.14,210.39,210.08,210.38,2300.0,179.2757,179.489,179.2245,179.4805,2300.0
2015-11-03 10:50:00,210.45,210.97,210.31,210.87,3426.0,179.5402,179.9838,179.4207,179.8985,3426.0
2015-11-03 10:55:00,210.87,210.87,210.57,210.62,5900.0,179.8985,179.8985,179.6426,179.6852,5900.0
2015-11-03 11:00:00,210.59,210.68,210.51,210.6,2378.0,179.6596,179.7364,179.5914,179.6681,2378.0
2015-11-03 11:05:00,210.55,211.18,210.55,211.18,3750.0,179.6255,180.163,179.6255,180.163,3750.0
2015-11-03 11:10:00,211.39,211.74,211.2,211.65,3458.0,180.3421,180.6407,180.18,180.5639,3458.0
2015-11-03 11:15:00,211.81,211.81,211.45,211.55,4786.0,180.7004,180.7004,180.3933,180.4786,4786.0
2015-11-03 11:20:00,211.57,211.69,211.48,211.57,3830.0,180.4957,180.5981,180.4189,180.4957,3830.0
2015-11-03 11:25:00,211.48,211.57,211.33,211.42,4111.0,180.4189,180.4957,180.2909,180.3677,4111.0
2015-11-03 11:30:00,211.34,211.41,211.22,211.22,4957.0,180.2995,180.3592,180.1971,180.1971,4957.0
2015-11-03 11:35:00,211.29,211.56,211.25,211.56,9000.0,180.2568,180.4871,180.2227,180.4871,9000.0
2015-11-03 11:40:00,211.6,212.31,211.51,212.31,6025.0,180.5213,181.127,180.4445,181.127,6025.0
2015-11-03 11:45:00,212.28,212.55,212.28,212.43,2100.0,181.1014,181.3317,181.1014,181.2294,2100.0
2015-11-03 11:50:00,212.54,212.54,212.22,212.36,10820.0,181.3232,181.3232,181.0502,181.1696,10820.0
2015-11-03 11:55:00,212.2,212.26,211.92,212.0,5600.0,181.0331,181.0843,180.7943,180.8625,5600.0
2015-11-03 12:00:00,212.0,212.32,211.94,212.05,8459.0,180.8625,181.1355,180.8113,180.9052,8459.0
2015-11-03 12:05:00,211.98,212.31,211.93,212.15,6987.0,180.8455,181.127,180.8028,180.9905,6987.0
2015-11-03 12:10:00,212.03,212.19,211.92,211.96,6650.0,180.8881,181.0246,180.7943,180.8284,6650.0
2015-11-03 12:15:00,211.99,212.1,211.64,211.65,4530.0,180.854,180.9478,180.5554,180.5639,4530.0
2015-11-03 12:20:00,211.7,211.82,211.66,211.76,2714.0,180.6066,180.709,180.5725,180.6578,2714.0
2015-11-03 12:25:00,211.76,211.89,211.73,211.73,4450.0,180.6578,180.7687,180.6322,180.6322,4450.0
2015-11-03 12:30:00,211.68,211.96,211.54,211.96,5700.0,180.5895,180.8284,180.4701,180.8284,5700.0
2015-11-03 12:35:00,211.92,211.94,211.75,211.91,700.0,180.7943,180.8113,180.6492,180.7857,700.0
2015-11-03 12:40:00,211.92,212.06,211.67,212.0,14861.0,180.7943,180.9137,180.581,180.8625,14861.0
2015-11-03 12:45:00,211.89,211.89,211.73,211.73,7176.0,180.7687,180.7687,180.6322,180.6322,7176.0
2015-11-03 12:50:00,211.74,211.92,211.3,211.39,18359.0,180.6407,180.7943,180.2653,180.3421,18359.0
2015-11-03 12:55:00,211.4,211.49,210.88,211.06,16890.0,180.3506,180.4274,179.907,180.0606,16890.0
2015-11-03 13:00:00,210.93,211.06,210.73,210.83,8103.0,179.9497,180.0606,179.7791,179.8644,8103.0
2015-11-03 13:05:00,210.84,211.03,210.79,210.81,2400.0,179.8729,180.035,179.8302,179.8473,2400.0
2015-11-03 13:10:00,210.81,210.93,210.37,210.37,12828.0,179.8473,179.9497,179.4719,179.4719,12828.0
2015-11-03 13:15:00,210.32,210.53,210.15,210.28,20134.0,179.4293,179.6084,179.2842,179.3951,20134.0
2015-11-03 13:20:00,210.28,210.66,210.17,210.57,2741.0,179.3951,179.7193,179.3013,179.6426,2741.0
2015-11-03 13:25:00,210.57,210.71,210.43,210.59,6261.0,179.6426,179.762,179.5231,179.6596,6261.0
2015-11-03 13:30:00,210.59,210.79,210.59,210.65,3300.0,179.6596,179.8302,179.6596,179.7108,3300.0
2015-11-03 13:35:00,210.57,210.76,210.56,210.66,8158.0,179.6426,179.8046,179.634,179.7193,8158.0
2015-11-03 13:40:00,210.7,210.79,210.44,210.63,4899.0,179.7535,179.8302,179.5316,179.6937,4899.0
2015-11-03 13:45:00,210.74,211.27,210.74,211.13,2830.0,179.7876,180.2397,179.7876,180.1203,2830.0
2015-11-03 13:50:00,211.12,211.31,210.75,210.75,7151.0,180.1118,180.2739,179.7961,179.7961,7151.0
2015-11-03 13:55:00,210.97,211.01,210.85,210.98,2700.0,179.9838,180.0179,179.8814,179.9923,2700.0
2015-11-03 14:00:00,210.91,210.96,210.6,210.6,8146.0,179.9326,179.9753,179.6681,179.6681,8146.0
2015-11-03 14:05:00,210.66,211.3,210.66,211.06,12547.0,179.7193,180.2653,179.7193,180.0606,12547.0
2015-11-03 14:10:00,211.21,211.28,211.06,211.07,4111.0,180.1886,180.2483,180.0606,180.0691,4111.0
2015-11-03 14:15:00,211.04,212.02,210.91,211.59,36288.0,180.0435,180.8796,179.9326,180.5127,36288.0
2015-11-03 14:20:00,211.59,211.64,211.25,211.25,7028.0,180.5127,180.5554,180.2227,180.2227,7028.0
2015-11-03 14:25:00,211.25,211.91,211.25,211.84,6500.0,180.2227,180.7857,180.2227,180.726,6500.0
2015-11-03 14:30:00,211.84,212.15,211.83,211.88,14655.0,180.726,180.9905,180.7175,180.7601,14655.0
2015-11-03 14:35:00,211.89,211.99,211.76,211.94,11000.0,180.7687,180.854,180.6578,180.8113,11000.0
2015-11-03 14:40:00,211.93,212.36,211.83,212.17,15957.0,180.8028,181.1696,180.7175,181.0076,15957.0
2015-11-03 14:45:00,212.27,212.49,212.2,212.2,9312.0,181.0929,181.2806,181.0331,181.0331,9312.0
2015-11-03 14:50:00,212.2,212.36,212.11,212.27,7100.0,181.0331,181.1696,180.9564,181.0929,7100.0
2015-11-03 14:55:00,212.22,212.29,212.15,212.16,5000.0,181.0502,181.1099,180.9905,180.999,5000.0
2015-11-03 15:00:00,212.2,212.2,211.66,211.78,4360.0,181.0331,181.0331,180.5725,180.6748,4360.0
2015-11-03 15:05:00,211.87,212.06,211.44,211.44,7783.0,180.7516,180.9137,180.3848,180.3848,7783.0
2015-11-03 15:10:00,211.44,211.63,211.25,211.33,13700.0,180.3848,180.5469,180.2227,180.2909,13700.0
2015-11-03 15:15:00,211.34,211.44,211.06,211.44,8404.0,180.2995,180.3848,180.0606,180.3848,8404.0
2015-11-03 15:20:00,211.39,211.82,211.39,211.73,4539.0,180.3421,180.709,180.3421,180.6322,4539.0
2015-11-03 15:25:00,211.77,211.94,211.63,211.93,8435.0,180.6663,180.8113,180.5469,180.8028,8435.0
2015-11-03 15:30:00,211.87,211.93,211.6,211.6,5200.0,180.7516,180.8028,180.5213,180.5213,5200.0
2015-11-03 15:35:00,211.6,211.75,211.02,211.02,13484.0,180.5213,180.6492,180.0265,180.0265,13484.0
2015-11-03 15:40:00,211.02,211.12,210.87,211.05,9200.0,180.0265,180.1118,179.8985,180.0521,9200.0
2015-11-03 15:45:00,210.98,211.37,210.93,211.26,12559.0,179.9923,180.3251,179.9497,180.2312,12559.0
2015-11-03 15:50:00,211.32,211.33,210.99,210.99,12374.0,180.2824,180.2909,180.0009,180.0009,12374.0
2015-11-03 15:55:00,211.0,211.09,210.85,211.09,17601.0,180.0094,180.0862,179.8814,180.0862,17601.0
2015-11-04 09:30:00,211.83,212.67,211.7,212.67,5580.0,180.7175,181.4341,180.6066,181.4341,5580.0
2015-11-04 09:35:00,212.35,212.67,211.42,212.62,3410.0,181.1611,181.4341,180.3677,181.3915,3410.0
2015-11-04 09:40:00,212.44,212.8,212.25,212.31,6420.0,181.2379,181.545,181.0758,181.127,6420.0
2015-11-04 09:45:00,212.35,212.95,212.28,212.87,6916.0,181.1611,181.673,181.1014,181.6047,6916.0
2015-11-04 09:50:00,212.6,213.13,212.33,212.98,11690.0,181.3744,181.8266,181.1441,181.6986,11690.0
2015-11-04 09:55:00,212.95,213.15,212.88,213.15,1575.0,181.673,181.8436,181.6133,181.8436,1575.0
2015-11-04 10:00:00,213.32,213.64,212.87,213.64,3160.0,181.9886,182.2616,181.6047,182.2616,3160.0
2015-11-04 10:05:00,213.68,213.97,213.3,213.55,34350.0,182.2958,182.5432,181.9716,182.1849,34350.0
2015-11-04 10:10:00,213.52,213.58,213.21,213.27,1500.0,182.1593,182.2105,181.8948,181.946,1500.0
2015-11-04 10:15:00,213.15,213.51,212.85,212.85,7900.0,181.8436,182.1507,181.5877,181.5877,7900.0
2015-11-04 10:20:00,212.87,213.08,212.53,212.79,1473.0,181.6047,181.7839,181.3147,181.5365,1473.0
2015-11-04 10:25:00,212.64,212.78,212.15,212.72,2800.0,181.4085,181.528,180.9905,181.4768,2800.0
2015-11-04 10:30:00,212.63,212.64,212.2,212.53,14387.0,181.4,181.4085,181.0331,181.3147,14387.0
2015-11-04 10:35:00,212.44,212.45,211.83,211.97,6794.0,181.2379,181.2464,180.7175,180.8369,6794.0
2015-11-04 10:40:00,212.07,212.07,211.41,211.48,5250.0,180.9222,180.9222,180.3592,180.4189,5250.0
2015-11-04 10:45:00,211.51,211.95,211.5,211.9,5939.0,180.4445,180.8199,180.436,180.7772,5939.0
2015-11-04 10:50:00,211.98,212.23,211.86,212.23,11203.0,180.8455,181.0587,180.7431,181.0587,11203.0
2015-11-04 10:55:00,212.15,212.68,212.15,212.68,3100.0,180.9905,181.4426,180.9905,181.4426,3100.0
2015-11-04 11:00:00,212.52,212.63,212.09,212.33,2517.0,181.3061,181.4,180.9393,181.1441,2517.0
2015-11-04 11:05:00,212.34,212.34,211.79,211.79,4698.0,181.1526,181.1526,180.6834,180.6834,4698.0
2015-11-04 11:10:00,211.79,211.88,211.27,211.3,10400.0,180.6834,180.7601,180.2397,180.2653,10400.0
2015-11-04 11:15:00,211.31,211.59,211.2,211.34,5831.0,180.2739,180.5127,180.18,180.2995,5831.0
2015-11-04 11:20:00,211.56,211.85,211.28,211.45,8843.0,180.4871,180.7346,180.2483,180.3933,8843.0
2015-11-04 11:25:00,211.6,212.08,211.55,212.08,3000.0,180.5213,180.9308,180.4786,180.9308,3000.0
2015-11-04 11:30:00,212.07,212.07,211.34,211.54,2000.0,180.9222,180.9222,180.2995,180.4701,2000.0
2015-11-04 11:35:00,211.46,212.06,211.46,211.71,5870.0,180.4018,180.9137,180.4018,180.6151,5870.0
2015-11-04 11:40:00,211.72,212.04,211.64,211.77,7169.0,180.6236,180.8966,180.5554,180.6663,7169.0
2015-11-04 11:45:00,211.89,212.35,211.73,212.35,3200.0,180.7687,181.1611,180.6322,181.1611,3200.0
2015-11-04 11:50:00,212.34,212.34,212.0,212.02,1113.0,181.1526,181.1526,180.8625,180.8796,1113.0
2015-11-04 11:55:00,212.17,212.51,211.87,212.46,11127.0,181.0076,181.2976,180.7516,181.255,11127.0
2015-11-04 12:00:00,212.46,212.67,212.3,212.61,4430.0,181.255,181.4341,181.1185,181.3829,4430.0
2015-11-04 12:05:00,212.56,213.18,212.51,212.73,12975.0,181.3403,181.8692,181.2976,181.4853,12975.0
2015-11-04 12:10:00,212.72,213.08,212.72,213.08,3744.0,181.4768,181.7839,181.4768,181.7839,3744.0
2015-11-04 12:15:00,213.06,213.69,213.06,213.28,4000.0,181.7668,182.3043,181.7668,181.9545,4000.0
2015-11-04 12:20:00,213.31,213.39,213.11,213.36,3732.0,181.9801,182.0484,181.8095,182.0228,3732.0
2015-11-04 12:25:00,213.3,213.51,213.28,213.38,1200.0,181.9716,182.1507,181.9545,182.0398,1200.0
2015-11-04 12:30:00,213.3,213.41,213.14,213.35,4824.0,181.9716,182.0654,181.8351,182.0142,4824.0
2015-11-04 12:35:00,213.35,213.56,213.31,213.44,8146.0,182.0142,182.1934,181.9801,182.091,8146.0
2015-11-04 12:40:00,213.38,213.38,212.6,212.68,4500.0,182.0398,182.0398,181.3744,181.4426,4500.0
2015-11-04 12:45:00,212.78,213.12,212.61,212.73,2839.0,181.528,181.818,181.3829,181.4853,2839.0
2015-11-04 12:50:00,212.58,212.67,212.17,212.19,3600.0,181.3573,181.4341,181.0076,181.0246,3600.0
2015-11-04 12:55:00,212.19,212.29,211.97,212.19,1600.0,181.0246,181.1099,180.8369,181.0246,1600.0
2015-11-04 13:00:00,212.16,212.27,211.51,211.53,2839.0,180.999,181.0929,180.4445,180.4616,2839.0
2015-11-04 13:05:00,211.63,212.08,211.31,211.9,7771.0,180.5469,180.9308,180.2739,180.7772,7771.0
2015-11-04 13:10:00,211.8,211.83,211.33,211.33,7750.0,180.6919,180.7175,180.2909,180.2909,7750.0
2015-11-04 13:15:00,211.33,211.33,210.72,210.75,9935.0,180.2909,180.2909,179.7705,179.7961,9935.0
2015-11-04 13:20:00,210.81,211.41,210.75,211.41,3000.0,179.8473,180.3592,179.7961,180.3592,3000.0
2015-11-04 13:25:00,211.25,211.54,211.02,211.32,12697.0,180.2227,180.4701,180.0265,180.2824,12697.0
2015-11-04 13:30:00,211.39,211.91,211.25,211.9,16986.0,180.3421,180.7857,180.2227,180.7772,16986.0
2015-11-04 13:35:00,211.85,212.32,211.85,212.23,1895.0,180.7346,181.1355,180.7346,181.0587,1895.0
2015-11-04 13:40:00,212.19,212.2,211.8,211.82,2795.0,181.0246,181.0331,180.6919,180.709,2795.0
2015-11-04 13:45:00,211.82,211.82,211.18,211.18,2200.0,180.709,180.709,180.163,180.163,2200.0
2015-11-04 13:50:00,211.19,211.44,211.19,211.4,4070.0,180.1715,180.3848,180.1715,180.3506,4070.0
2015-11-04 13:55:00,211.4,211.45,211.23,211.23,3200.0,180.3506,180.3933,180.2056,180.2056,3200.0
2015-11-04 14:00:00,211.27,211.27,211.05,211.11,4280.0,180.2397,180.2397,180.0521,180.1032,4280.0
2015-11-04 14:05:00,211.09,211.56,211.05,211.11,6719.0,180.0862,180.4871,180.0521,180.1032,6719.0
2015-11-04 14:10:00,211.15,211.2,211.02,211.05,4120.0,180.1374,180.18,180.0265,180.0521,4120.0
2015-11-04 14:15:00,211.09,211.1,210.93,210.93,1425.0,180.0862,180.0947,179.9497,179.9497,1425.0
2015-11-04 14:20:00,210.95,210.99,210.71,210.72,6547.0,179.9667,180.0009,179.762,179.7705,6547.0
2015-11-04 14:25:00,210.71,210.73,210.3,210.62,24632.0,179.762,179.7791,179.4122,179.6852,24632.0
2015-11-04 14:30:00,210.6,210.79,210.4,210.5,2614.0,179.6681,179.8302,179.4975,179.5828,2614.0
2015-11-04 14:35:00,210.65,210.93,210.55,210.83,4005.0,179.7108,179.9497,179.6255,179.8644,4005.0
2015-11-04 14:40:00,210.81,211.27,210.74,211.1,17031.0,179.8473,180.2397,179.7876,180.0947,17031.0
2015-11-04 14:45:00,210.81,211.08,210.81,210.95,4187.0,179.8473,180.0776,179.8473,179.9667,4187.0
2015-11-04 14:50:00,210.89,211.0,210.55,210.69,15660.0,179.9156,180.0094,179.6255,179.7449,15660.0
2015-11-04 14:55:00,210.77,211.12,210.72,210.89,15609.0,179.8132,180.1118,179.7705,179.9156,15609.0
2015-11-04 15:00:00,210.82,211.04,210.62,210.62,9407.0,179.8558,180.0435,179.6852,179.6852,9407.0
2015-11-04 15:05:00,210.63,210.72,210.34,210.57,9753.0,179.6937,179.7705,179.4463,179.6426,9753.0
2015-11-04 15:10:00,210.44,210.75,210.42,210.42,3800.0,179.5316,179.7961,179.5146,179.5146,3800.0
2015-11-04 15:15:00,210.42,210.66,210.3,210.5,18053.0,179.5146,179.7193,179.4122,179.5828,18053.0
2015-11-04 15:20:00,210.5,210.69,210.25,210.36,7757.0,179.5828,179.7449,179.3696,179.4634,7757.0
2015-11-04 15:25:00,210.52,210.62,210.32,210.5,6807.0,179.5999,179.6852,179.4293,179.5828,6807.0
2015-11-04 15:30:00,210.37,210.58,210.21,210.21,9979.0,179.4719,179.6511,179.3354,179.3354,9979.0
2015-11-04 15:35:00,210.34,210.38,210.17,210.33,8993.0,179.4463,179.4805,179.3013,179.4378,8993.0
2015-11-04 15:40:00,210.36,210.36,209.97,210.02,5169.0,179.4634,179.4634,179.1307,179.1733,5169.0
2015-11-04 15:45:00,210.14,210.54,210.13,210.54,5980.0,179.2757,179.617,179.2672,179.617,5980.0
2015-11-04 15:50:00,210.54,210.54,210.16,210.29,8002.0,179.617,179.617,179.2928,179.4037,8002.0
2015-11-04 15:55:00,210.27,210.67,210.17,210.61,14809.0,179.3866,179.7279,179.3013,179.6767,14809.0
2015-11-05 09:30:00,209.63,211.25,209.63,211.25,9557.0,179.8381,181.2278,179.8381,181.2278,9557.0
2015-11-05 09:35:00,211.3,211.75,211.13,211.22,2605.0,181.2707,181.6568,181.1249,181.2021,2605.0
2015-11-05 09:40:00,211.02,211.22,211.02,211.22,200.0,181.0305,181.2021,181.0305,181.2021,200.0
2015-11-05 09:45:00,210.73,210.86,210.62,210.75,1200.0,180.7817,180.8933,180.6874,180.7989,1200.0
2015-11-05 09:50:00,210.82,210.82,209.7,209.7,4332.0,180.8589,180.8589,179.8981,179.8981,4332.0
2015-11-05 09:55:00,209.77,209.77,209.19,209.5,5052.0,179.9582,179.9582,179.4606,179.7265,5052.0
2015-11-05 10:00:00,209.54,209.6,209.14,209.33,3320.0,179.7608,179.8123,179.4177,179.5807,3320.0
2015-11-05 10:05:00,209.41,209.47,208.61,208.77,3302.0,179.6493,179.7008,178.963,179.1003,3302.0
2015-11-05 10:10:00,208.62,208.85,207.59,207.63,108179.0,178.9716,179.1689,178.088,178.1223,108179.0
2015-11-05 10:15:00,207.81,207.89,206.66,207.29,34154.0,178.2767,178.3453,177.2901,177.8306,34154.0
2015-11-05 10:20:00,207.6,208.25,207.32,207.68,32075.0,178.0966,178.6542,177.8563,178.1652,32075.0
2015-11-05 10:25:00,207.68,208.07,207.66,207.86,14535.0,178.1652,178.4998,178.148,178.3196,14535.0
2015-11-05 10:30:00,208.0,209.23,207.86,209.23,15050.0,178.4397,179.4949,178.3196,179.4949,15050.0
2015-11-05 10:35:00,209.17,209.38,208.2,208.24,11449.0,179.4434,179.6236,178.6113,178.6456,11449.0
2015-11-05 10:40:00,208.13,208.34,208.02,208.11,8150.0,178.5512,178.7314,178.4569,178.5341,8150.0
2015-11-05 10:45:00,208.1,208.36,208.04,208.19,4800.0,178.5255,178.7485,178.474,178.6027,4800.0
2015-11-05 10:50:00,208.38,209.2,208.38,209.2,1600.0,178.7657,179.4692,178.7657,179.4692,1600.0
2015-11-05 10:55:00,209.24,209.9,209.24,209.9,4952.0,179.5035,180.0697,179.5035,180.0697,4952.0
2015-11-05 11:00:00,209.73,209.75,209.4,209.65,2906.0,179.9238,179.941,179.6407,179.8552,2906.0
2015-11-05 11:05:00,209.43,209.59,209.33,209.55,7598.0,179.6665,179.8037,179.5807,179.7694,7598.0
2015-11-05 11:10:00,209.46,209.69,209.33,209.62,7558.0,179.6922,179.8895,179.5807,179.8295,7558.0
2015-11-05 11:15:00,209.63,209.98,209.63,209.98,3200.0,179.8381,180.1383,179.8381,180.1383,3200.0
2015-11-05 11:20:00,209.8,209.87,209.73,209.87,1100.0,179.9839,180.0439,179.9238,180.0439,1100.0
2015-11-05 11:25:00,209.88,210.19,209.86,210.19,950.0,180.0525,180.3185,180.0354,180.3185,950.0
2015-11-05 11:30:00,210.08,210.1,209.73,209.91,4389.0,180.2241,180.2413,179.9238,180.0783,4389.0
2015-11-05 11:35:00,209.71,209.89,209.7,209.73,1488.0,179.9067,180.0611,179.8981,179.9238,1488.0
2015-11-05 11:40:00,209.71,209.9,209.71,209.9,1013.0,179.9067,180.0697,179.9067,180.0697,1013.0
2015-11-05 11:45:00,210.15,210.33,210.11,210.11,600.0,180.2842,180.4386,180.2498,180.2498,600.0
2015-11-05 11:50:00,210.17,210.37,210.05,210.3,4100.0,180.3013,180.4729,180.1984,180.4128,4100.0
2015-11-05 11:55:00,210.3,210.46,210.01,210.31,12206.0,180.4128,180.5501,180.1641,180.4214,12206.0
2015-11-05 12:00:00,210.25,210.94,210.2,210.93,3025.0,180.3699,180.9619,180.3271,180.9533,3025.0
2015-11-05 12:05:00,210.91,210.97,210.81,210.97,1700.0,180.9361,180.9876,180.8504,180.9876,1700.0
2015-11-05 12:10:00,210.74,210.75,209.96,209.96,6880.0,180.7903,180.7989,180.1212,180.1212,6880.0
2015-11-05 12:15:00,210.04,210.05,209.9,209.9,700.0,180.1898,180.1984,180.0697,180.0697,700.0
2015-11-05 12:20:00,209.99,210.23,209.82,210.01,14243.0,180.1469,180.3528,180.0011,180.1641,14243.0
2015-11-05 12:25:00,210.15,210.42,210.0,210.35,2828.0,180.2842,180.5158,180.1555,180.4557,2828.0
2015-11-05 12:30:00,210.42,210.59,210.21,210.59,15488.0,180.5158,180.6616,180.3356,180.6616,15488.0
2015-11-05 12:35:00,210.49,210.88,210.49,210.72,15755.0,180.5758,180.9104,180.5758,180.7732,15755.0
2015-11-05 12:40:00,210.95,211.34,210.95,211.34,4391.0,180.9705,181.305,180.9705,181.305,4391.0
2015-11-05 12:45:00,211.32,211.35,211.03,211.22,5110.0,181.2879,181.3136,181.0391,181.2021,5110.0
2015-11-05 12:50:00,211.19,211.43,211.16,211.31,13856.0,181.1764,181.3822,181.1506,181.2793,13856.0
2015-11-05 12:55:00,211.33,211.34,211.05,211.16,9458.0,181.2965,181.305,181.0563,181.1506,9458.0
2015-11-05 13:00:00,211.35,211.53,211.22,211.44,8438.0,181.3136,181.468,181.2021,181.3908,8438.0
2015-11-05 13:05:00,211.39,211.46,211.22,211.28,13303.0,181.3479,181.408,181.2021,181.2536,13303.0
2015-11-05 13:10:00,211.29,211.45,211.17,211.3,8841.0,181.2621,181.3994,181.1592,181.2707,8841.0
2015-11-05 13:15:00,211.18,211.44,211.18,211.42,12235.0,181.1678,181.3908,181.1678,181.3737,12235.0
2015-11-05 13:20:00,211.45,211.45,211.13,211.22,11451.0,181.3994,181.3994,181.1249,181.2021,11451.0
2015-11-05 13:25:00,211.2,211.32,210.91,211.02,2791.0,181.1849,181.2879,180.9361,181.0305,2791.0
2015-11-05 13:30:00,210.94,211.2,210.74,211.2,10958.0,180.9619,181.1849,180.7903,181.1849,10958.0
2015-11-05 13:35:00,211.16,211.42,211.16,211.22,1300.0,181.1506,181.3737,181.1506,181.2021,1300.0
2015-11-05 13:40:00,211.27,211.33,210.74,210.74,12340.0,181.245,181.2965,180.7903,180.7903,12340.0
2015-11-05 13:45:00,210.95,211.0,210.69,210.96,6250.0,180.9705,181.0134,180.7474,180.979,6250.0
2015-11-05 13:50:00,210.92,211.15,210.74,210.85,6905.0,180.9447,181.142,180.7903,180.8847,6905.0
2015-11-05 13:55:00,210.9,210.99,210.89,210.99,2100.0,180.9276,181.0048,180.919,181.0048,2100.0
2015-11-05 14:00:00,210.99,211.0,210.75,210.75,2773.0,181.0048,181.0134,180.7989,180.7989,2773.0
2015-11-05 14:05:00,210.79,210.79,210.63,210.63,800.0,180.8332,180.8332,180.6959,180.6959,800.0
2015-11-05 14:10:00,210.54,210.54,210.33,210.51,3633.0,180.6187,180.6187,180.4386,180.593,3633.0
2015-11-05 14:15:00,210.48,210.49,210.22,210.22,5883.0,180.5673,180.5758,180.3442,180.3442,5883.0
2015-11-05 14:20:00,210.13,210.23,209.9,209.95,8940.0,180.267,180.3528,180.0697,180.1126,8940.0
2015-11-05 14:25:00,209.95,209.95,209.57,209.89,2850.0,180.1126,180.1126,179.7866,180.0611,2850.0
2015-11-05 14:30:00,209.91,210.02,209.84,210.02,1790.0,180.0783,180.1726,180.0182,180.1726,1790.0
2015-11-05 14:35:00,210.03,210.11,209.89,209.89,7321.0,180.1812,180.2498,180.0611,180.0611,7321.0
2015-11-05 14:40:00,209.89,210.11,209.84,210.09,2600.0,180.0611,180.2498,180.0182,180.2327,2600.0
2015-11-05 14:45:00,210.06,210.29,209.92,210.2,4134.0,180.2069,180.4043,180.0868,180.3271,4134.0
2015-11-05 14:50:00,210.18,210.28,210.13,210.13,700.0,180.3099,180.3957,180.267,180.267,700.0
2015-11-05 14:55:00,210.03,210.23,210.03,210.23,2300.0,180.1812,180.3528,180.1812,180.3528,2300.0
2015-11-05 15:00:00,210.26,210.26,209.71,209.76,17530.0,180.3785,180.3785,179.9067,179.9496,17530.0
2015-11-05 15:05:00,209.62,209.74,209.47,209.74,4440.0,179.8295,179.9324,179.7008,179.9324,4440.0
2015-11-05 15:10:00,209.63,209.72,209.33,209.39,5119.0,179.8381,179.9153,179.5807,179.6322,5119.0
2015-11-05 15:15:00,209.58,209.79,209.48,209.78,4450.0,179.7952,179.9753,179.7094,179.9667,4450.0
2015-11-05 15:20:00,209.76,209.77,209.57,209.58,6125.0,179.9496,179.9582,179.7866,179.7952,6125.0
2015-11-05 15:25:00,209.69,210.24,209.68,210.24,4480.0,179.8895,180.3614,179.881,180.3614,4480.0
2015-11-05 15:30:00,210.32,210.32,209.91,209.94,4768.0,180.43,180.43,180.0783,180.104,4768.0
2015-11-05 15:35:00,209.92,210.02,209.8,210.02,4030.0,180.0868,180.1726,179.9839,180.1726,4030.0
2015-11-05 15:40:00,210.03,210.17,209.89,210.17,4431.0,180.1812,180.3013,180.0611,180.3013,4431.0
2015-11-05 15:45:00,210.18,210.24,209.59,209.65,4158.0,180.3099,180.3614,179.8037,179.8552,4158.0
2015-11-05 15:50:00,209.64,209.85,209.61,209.81,6060.0,179.8466,180.0268,179.8209,179.9925,6060.0
2015-11-05 15:55:00,209.83,209.89,209.73,209.82,6390.0,180.0096,180.0611,179.9238,180.0011,6390.0
2015-11-06 09:30:00,208.8,210.39,208.8,210.01,4090.0,179.126,180.49,179.126,180.1641,4090.0
2015-11-06 09:35:00,208.27,209.13,208.27,209.01,1605.0,178.6713,179.4091,178.6713,179.3062,1605.0
2015-11-06 09:40:00,209.22,210.83,208.81,208.81,4225.0,179.4863,180.8675,179.1346,179.1346,4225.0
2015-11-06 09:45:00,208.96,208.96,207.57,207.59,3491.0,179.2633,179.2633,178.0708,178.088,3491.0
2015-11-06 09:50:00,207.76,208.03,207.59,207.99,878.0,178.2338,178.4654,178.088,178.4311,878.0
2015-11-06 09:55:00,207.61,207.61,206.85,206.85,1600.0,178.1051,178.1051,177.4531,177.4531,1600.0
2015-11-06 10:00:00,206.87,207.95,206.87,207.61,4880.0,177.4703,178.3968,177.4703,178.1051,4880.0
2015-11-06 10:05:00,207.6,207.61,207.16,207.38,3328.0,178.0966,178.1051,177.7191,177.9078,3328.0
2015-11-06 10:10:00,207.47,208.07,207.47,208.07,3610.0,177.985,178.4998,177.985,178.4998,3610.0
2015-11-06 10:15:00,207.67,208.21,207.54,208.11,3168.0,178.1566,178.6199,178.0451,178.5341,3168.0
2015-11-06 10:20:00,208.11,208.36,207.86,208.29,2171.0,178.5341,178.7485,178.3196,178.6885,2171.0
2015-11-06 10:25:00,208.31,208.51,207.99,208.33,3929.0,178.7057,178.8772,178.4311,178.7228,3929.0
2015-11-06 10:30:00,208.5,208.89,208.5,208.89,1500.0,178.8686,179.2032,178.8686,179.2032,1500.0
2015-11-06 10:35:00,208.75,209.27,208.74,209.2,18210.0,179.0831,179.5292,179.0745,179.4692,18210.0
2015-11-06 10:40:00,209.27,209.89,209.27,209.72,4340.0,179.5292,180.0611,179.5292,179.9153,4340.0
2015-11-06 10:45:00,209.59,210.06,209.59,209.95,2600.0,179.8037,180.2069,179.8037,180.1126,2600.0
2015-11-06 10:50:00,210.0,210.31,209.45,209.45,4900.0,180.1555,180.4214,179.6836,179.6836,4900.0
2015-11-06 10:55:00,209.4,209.76,209.27,209.63,18150.0,179.6407,179.9496,179.5292,179.8381,18150.0
2015-11-06 11:00:00,209.63,210.03,209.35,209.48,19067.0,179.8381,180.1812,179.5979,179.7094,19067.0
2015-11-06 11:05:00,209.53,210.31,209.44,210.19,20813.0,179.7523,180.4214,179.6751,180.3185,20813.0
2015-11-06 11:10:00,210.12,210.19,209.48,209.58,6432.0,180.2584,180.3185,179.7094,179.7952,6432.0
2015-11-06 11:15:00,209.65,210.01,209.65,209.7,9962.0,179.8552,180.1641,179.8552,179.8981,9962.0
2015-11-06 11:20:00,209.5,209.85,209.15,209.15,2850.0,179.7265,180.0268,179.4263,179.4263,2850.0
2015-11-06 11:25:00,209.37,209.74,209.22,209.69,2015.0,179.615,179.9324,179.4863,179.8895,2015.0
2015-11-06 11:30:00,209.89,210.12,209.68,210.12,4300.0,180.0611,180.2584,179.881,180.2584,4300.0
2015-11-06 11:35:00,209.86,210.2,209.63,210.05,13718.0,180.0354,180.3271,179.8381,180.1984,13718.0
2015-11-06 11:40:00,210.11,210.21,209.81,210.05,4735.0,180.2498,180.3356,179.9925,180.1984,4735.0
2015-11-06 11:45:00,210.06,210.67,209.96,210.37,10134.0,180.2069,180.7303,180.1212,180.4729,10134.0
2015-11-06 11:50:00,210.59,210.93,210.58,210.93,1100.0,180.6616,180.9533,180.653,180.9533,1100.0
2015-11-06 11:55:00,210.7,211.12,210.58,210.82,5916.0,180.756,181.1163,180.653,180.8589,5916.0
2015-11-06 12:00:00,210.8,210.8,210.54,210.67,1230.0,180.8418,180.8418,180.6187,180.7303,1230.0
2015-11-06 12:05:00,210.6,210.95,210.6,210.81,8727.0,180.6702,180.9705,180.6702,180.8504,8727.0
2015-11-06 12:10:00,210.82,211.16,210.82,211.0,3136.0,180.8589,181.1506,180.8589,181.0134,3136.0
2015-11-06 12:15:00,211.01,211.28,210.82,210.82,29509.0,181.0219,181.2536,180.8589,180.8589,29509.0
2015-11-06 12:20:00,210.81,210.81,210.3,210.3,2103.0,180.8504,180.8504,180.4128,180.4128,2103.0
2015-11-06 12:25:00,210.47,210.85,210.34,210.85,2000.0,180.5587,180.8847,180.4472,180.8847,2000.0
2015-11-06 12:30:00,210.97,211.02,210.75,210.84,2003.0,180.9876,181.0305,180.7989,180.8761,2003.0
2015-11-06 12:35:00,210.85,210.89,210.72,210.82,3795.0,180.8847,180.919,180.7732,180.8589,3795.0
2015-11-06 12:40:00,210.84,211.2,210.75,211.1,5500.0,180.8761,181.1849,180.7989,181.0991,5500.0
2015-11-06 12:45:00,211.08,211.27,211.08,211.14,4090.0,181.082,181.245,181.082,181.1335,4090.0
2015-11-06 12:50:00,211.17,211.52,211.11,211.52,7505.0,181.1592,181.4595,181.1077,181.4595,7505.0
2015-11-06 12:55:00,211.37,211.68,211.35,211.59,7988.0,181.3308,181.5967,181.3136,181.5195,7988.0
2015-11-06 13:00:00,211.74,211.89,211.71,211.81,2160.0,181.6482,181.7769,181.6225,181.7082,2160.0
2015-11-06 13:05:00,211.8,211.91,211.74,211.86,1730.0,181.6997,181.794,181.6482,181.7511,1730.0
2015-11-06 13:10:00,211.84,212.02,211.69,211.69,6886.0,181.734,181.8884,181.6053,181.6053,6886.0
2015-11-06 13:15:00,211.81,211.83,211.74,211.74,899.0,181.7082,181.7254,181.6482,181.6482,899.0
2015-11-06 13:20:00,211.8,212.03,211.69,211.77,10722.0,181.6997,181.897,181.6053,181.6739,10722.0
2015-11-06 13:25:00,211.69,211.69,211.69,211.69,100.0,181.6053,181.6053,181.6053,181.6053,100.0
2015-11-06 13:30:00,211.68,211.78,211.63,211.63,1000.0,181.5967,181.6825,181.5538,181.5538,1000.0
2015-11-06 13:35:00,211.52,211.6,211.29,211.39,3034.0,181.4595,181.5281,181.2621,181.3479,3034.0
2015-11-06 13:40:00,211.39,211.41,211.14,211.3,10762.0,181.3479,181.3651,181.1335,181.2707,10762.0
2015-11-06 13:45:00,211.34,211.39,211.34,211.39,400.0,181.305,181.3479,181.305,181.3479,400.0
2015-11-06 13:50:00,211.45,211.66,211.36,211.5,1900.0,181.3994,181.5796,181.3222,181.4423,1900.0
2015-11-06 13:55:00,211.62,211.63,211.38,211.38,3600.0,181.5452,181.5538,181.3394,181.3394,3600.0
2015-11-06 14:00:00,211.51,211.94,211.35,211.94,8734.0,181.4509,181.8198,181.3136,181.8198,8734.0
2015-11-06 14:05:00,211.83,212.01,211.83,212.0,875.0,181.7254,181.8798,181.7254,181.8712,875.0
2015-11-06 14:10:00,212.0,212.09,211.95,211.99,5675.0,181.8712,181.9485,181.8283,181.8627,5675.0
2015-11-06 14:15:00,211.99,212.26,211.96,212.24,7810.0,181.8627,182.0943,181.8369,182.0771,7810.0
2015-11-06 14:20:00,212.2,212.33,212.1,212.16,6800.0,182.0428,182.1543,181.957,182.0085,6800.0
2015-11-06 14:25:00,212.04,212.15,211.96,212.02,3790.0,181.9056,181.9999,181.8369,181.8884,3790.0
2015-11-06 14:30:00,211.95,212.17,211.85,211.89,8000.0,181.8283,182.0171,181.7426,181.7769,8000.0
2015-11-06 14:35:00,211.89,211.89,211.62,211.68,4415.0,181.7769,181.7769,181.5452,181.5967,4415.0
2015-11-06 14:40:00,211.57,211.73,211.5,211.68,3400.0,181.5024,181.6396,181.4423,181.5967,3400.0
2015-11-06 14:45:00,211.61,212.13,211.59,212.03,7483.0,181.5367,181.9828,181.5195,181.897,7483.0
2015-11-06 14:50:00,211.84,212.24,211.83,212.24,3106.0,181.734,182.0771,181.7254,182.0771,3106.0
2015-11-06 14:55:00,212.17,212.19,211.95,212.04,6188.0,182.0171,182.0342,181.8283,181.9056,6188.0
2015-11-06 15:00:00,212.1,212.16,211.92,211.99,4582.0,181.957,182.0085,181.8026,181.8627,4582.0
2015-11-06 15:05:00,211.99,212.24,211.86,212.05,9503.0,181.8627,182.0771,181.7511,181.9141,9503.0
2015-11-06 15:10:00,211.94,211.96,211.82,211.94,1800.0,181.8198,181.8369,181.7168,181.8198,1800.0
2015-11-06 15:15:00,211.94,212.08,211.94,212.07,5836.0,181.8198,181.9399,181.8198,181.9313,5836.0
2015-11-06 15:20:00,212.07,212.07,211.99,212.04,5652.0,181.9313,181.9313,181.8627,181.9056,5652.0
2015-11-06 15:25:00,212.01,212.13,211.98,211.99,7370.0,181.8798,181.9828,181.8541,181.8627,7370.0
2015-11-06 15:30:00,211.97,212.21,211.97,212.08,10328.0,181.8455,182.0514,181.8455,181.9399,10328.0
2015-11-06 15:35:00,212.05,212.15,212.0,212.15,7205.0,181.9141,181.9999,181.8712,181.9999,7205.0
2015-11-06 15:40:00,212.06,212.21,212.06,212.2,3490.0,181.9227,182.0514,181.9227,182.0428,3490.0
2015-11-06 15:45:00,212.16,212.19,211.94,212.07,15550.0,182.0085,182.0342,181.8198,181.9313,15550.0
2015-11-06 15:50:00,212.11,212.18,211.93,212.03,8043.0,181.9656,182.0257,181.8112,181.897,8043.0
2015-11-06 15:55:00,212.03,212.27,211.91,212.22,21975.0,181.897,182.1029,181.794,182.06,21975.0
2015-11-09 09:30:00,211.01,211.27,210.19,210.19,6110.0,181.0219,181.245,180.3185,180.3185,6110.0
2015-11-09 09:35:00,210.0,210.81,210.0,210.73,6818.0,180.1555,180.8504,180.1555,180.7817,6818.0
2015-11-09 09:40:00,210.58,210.58,209.49,209.76,5804.0,180.653,180.653,179.718,179.9496,5804.0
2015-11-09 09:45:00,209.59,209.71,209.39,209.53,2720.0,179.8037,179.9067,179.6322,179.7523,2720.0
2015-11-09 09:50:00,209.36,209.78,209.36,209.77,1195.0,179.6064,179.9667,179.6064,179.9582,1195.0
2015-11-09 09:55:00,209.83,210.37,209.76,209.91,2500.0,180.0096,180.4729,179.9496,180.0783,2500.0
2015-11-09 10:00:00,209.37,209.85,209.12,209.67,2683.0,179.615,180.0268,179.4005,179.8724,2683.0
2015-11-09 10:05:00,209.8,209.8,209.05,209.19,3861.0,179.9839,179.9839,179.3405,179.4606,3861.0
2015-11-09 10:10:00,209.32,209.4,209.18,209.18,940.0,179.5721,179.6407,179.452,179.452,940.0
2015-11-09 10:15:00,209.19,209.19,208.61,208.8,4960.0,179.4606,179.4606,178.963,179.126,4960.0
2015-11-09 10:20:00,208.6,208.63,208.17,208.19,2814.0,178.9544,178.9802,178.5855,178.6027,2814.0
2015-11-09 10:25:00,208.2,208.54,208.13,208.22,2150.0,178.6113,178.903,178.5512,178.6284,2150.0
2015-11-09 10:30:00,208.2,208.41,208.03,208.41,1550.0,178.6113,178.7914,178.4654,178.7914,1550.0
2015-11-09 10:35:00,208.42,208.5,208.33,208.35,1300.0,178.8,178.8686,178.7228,178.74,1300.0
2015-11-09 10:40:00,208.13,208.32,207.91,208.3,3000.0,178.5512,178.7142,178.3625,178.6971,3000.0
2015-11-09 10:45:00,208.35,208.49,208.27,208.27,1000.0,178.74,178.8601,178.6713,178.6713,1000.0
2015-11-09 10:50:00,208.35,208.4,208.17,208.4,2307.0,178.74,178.7829,178.5855,178.7829,2307.0
2015-11-09 10:55:00,208.52,208.57,208.4,208.57,695.0,178.8858,178.9287,178.7829,178.9287,695.0
2015-11-09 11:00:00,208.37,208.5,208.1,208.1,1200.0,178.7571,178.8686,178.5255,178.5255,1200.0
2015-11-09 11:05:00,208.09,208.09,207.7,207.86,5906.0,178.5169,178.5169,178.1823,178.3196,5906.0
2015-11-09 11:10:00,207.49,207.8,207.49,207.62,1580.0,178.0022,178.2681,178.0022,178.1137,1580.0
2015-11-09 11:15:00,207.48,207.48,207.09,207.37,2786.0,177.9936,177.9936,177.659,177.8992,2786.0
2015-11-09 11:20:00,207.4,207.58,207.39,207.39,1347.0,177.925,178.0794,177.9164,177.9164,1347.0
2015-11-09 11:25:00,207.36,207.54,206.98,207.42,2700.0,177.8907,178.0451,177.5647,177.9421,2700.0
2015-11-09 11:30:00,207.29,207.52,207.13,207.13,7101.0,177.8306,178.0279,177.6933,177.6933,7101.0
2015-11-09 11:35:00,207.39,207.71,207.14,207.71,9375.0,177.9164,178.1909,177.7019,178.1909,9375.0
2015-11-09 11:40:00,207.58,207.89,207.46,207.68,2852.0,178.0794,178.3453,177.9765,178.1652,2852.0
2015-11-09 11:45:00,207.62,207.82,207.34,207.52,2200.0,178.1137,178.2853,177.8735,178.0279,2200.0
2015-11-09 11:50:00,207.41,207.75,207.21,207.65,3664.0,177.9336,178.2252,177.762,178.1394,3664.0
2015-11-09 11:55:00,207.65,207.91,207.65,207.66,1100.0,178.1394,178.3625,178.1394,178.148,1100.0
2015-11-09 12:00:00,207.53,207.53,206.95,207.19,1700.0,178.0365,178.0365,177.5389,177.7448,1700.0
2015-11-09 12:05:00,207.34,207.64,207.33,207.58,1960.0,177.8735,178.1309,177.8649,178.0794,1960.0
2015-11-09 12:10:00,207.43,207.43,207.11,207.11,2600.0,177.9507,177.9507,177.6762,177.6762,2600.0
2015-11-09 12:15:00,207.13,207.2,207.12,207.15,804.0,177.6933,177.7534,177.6848,177.7105,804.0
2015-11-09 12:20:00,207.21,207.44,207.17,207.35,3300.0,177.762,177.9593,177.7277,177.8821,3300.0
2015-11-09 12:25:00,207.35,207.78,207.31,207.78,9594.0,177.8821,178.251,177.8478,178.251,9594.0
2015-11-09 12:30:00,207.78,207.86,207.64,207.66,6215.0,178.251,178.3196,178.1309,178.148,6215.0
2015-11-09 12:35:00,207.63,207.88,207.6,207.88,4472.0,178.1223,178.3368,178.0966,178.3368,4472.0
2015-11-09 12:40:00,207.94,208.01,207.94,208.01,642.0,178.3882,178.4483,178.3882,178.4483,642.0
2015-11-09 12:45:00,207.93,207.93,207.72,207.92,2200.0,178.3797,178.3797,178.1995,178.3711,2200.0
2015-11-09 12:50:00,207.72,207.98,207.72,207.98,1533.0,178.1995,178.4226,178.1995,178.4226,1533.0
2015-11-09 12:55:00,207.74,207.86,207.51,207.79,1000.0,178.2167,178.3196,178.0193,178.2596,1000.0
2015-11-09 13:00:00,207.96,208.16,207.91,208.15,6200.0,178.4054,178.577,178.3625,178.5684,6200.0
2015-11-09 13:05:00,208.2,208.2,207.67,207.69,1000.0,178.6113,178.6113,178.1566,178.1738,1000.0
2015-11-09 13:10:00,207.66,207.67,207.42,207.42,700.0,178.148,178.1566,177.9421,177.9421,700.0
2015-11-09 13:15:00,207.38,207.48,207.13,207.48,2300.0,177.9078,177.9936,177.6933,177.9936,2300.0
2015-11-09 13:20:00,207.57,207.62,207.36,207.42,6179.0,178.0708,178.1137,177.8907,177.9421,6179.0
2015-11-09 13:25:00,207.47,207.65,207.39,207.65,1600.0,177.985,178.1394,177.9164,178.1394,1600.0
2015-11-09 13:30:00,207.62,208.04,207.52,207.94,1540.0,178.1137,178.474,178.0279,178.3882,1540.0
2015-11-09 13:35:00,207.82,208.39,207.79,208.39,1700.0,178.2853,178.7743,178.2596,178.7743,1700.0
2015-11-09 13:40:00,208.25,208.39,208.18,208.39,1500.0,178.6542,178.7743,178.5941,178.7743,1500.0
2015-11-09 13:45:00,208.42,208.42,207.87,207.87,5850.0,178.8,178.8,178.3282,178.3282,5850.0
2015-11-09 13:50:00,207.86,208.1,207.66,207.99,7271.0,178.3196,178.5255,178.148,178.4311,7271.0
2015-11-09 13:55:00,208.04,208.45,208.04,208.45,9094.0,178.474,178.8258,178.474,178.8258,9094.0
2015-11-09 14:00:00,208.4,208.64,208.1,208.64,1991.0,178.7829,178.9888,178.5255,178.9888,1991.0
2015-11-09 14:05:00,208.56,208.69,208.36,208.41,2870.0,178.9201,179.0316,178.7485,178.7914,2870.0
2015-11-09 14:10:00,208.37,208.47,208.19,208.19,2100.0,178.7571,178.8429,178.6027,178.6027,2100.0
2015-11-09 14:15:00,208.19,208.24,208.06,208.24,800.0,178.6027,178.6456,178.4912,178.6456,800.0
2015-11-09 14:20:00,208.2,208.2,207.75,207.77,3360.0,178.6113,178.6113,178.2252,178.2424,3360.0
2015-11-09 14:25:00,207.81,208.04,207.81,207.91,800.0,178.2767,178.474,178.2767,178.3625,800.0
2015-11-09 14:30:00,207.93,208.34,207.86,208.17,2520.0,178.3797,178.7314,178.3196,178.5855,2520.0
2015-11-09 14:35:00,208.28,208.29,207.73,207.73,3343.0,178.6799,178.6885,178.2081,178.2081,3343.0
2015-11-09 14:40:00,207.64,207.73,207.61,207.61,1000.0,178.1309,178.2081,178.1051,178.1051,1000.0
2015-11-09 14:45:00,207.67,207.86,207.55,207.86,13082.0,178.1566,178.3196,178.0537,178.3196,13082.0
2015-11-09 14:50:00,207.93,208.26,207.88,208.2,13385.0,178.3797,178.6628,178.3368,178.6113,13385.0
2015-11-09 14:55:00,208.24,208.34,207.83,207.96,3664.0,178.6456,178.7314,178.2939,178.4054,3664.0
2015-11-09 15:00:00,207.85,208.38,207.85,208.38,5136.0,178.311,178.7657,178.311,178.7657,5136.0
2015-11-09 15:05:00,208.23,208.47,208.01,208.24,9616.0,178.637,178.8429,178.4483,178.6456,9616.0
2015-11-09 15:10:00,208.24,208.3,208.12,208.22,5850.0,178.6456,178.6971,178.5427,178.6284,5850.0
2015-11-09 15:15:00,208.12,208.14,207.62,207.9,4800.0,178.5427,178.5598,178.1137,178.3539,4800.0
2015-11-09 15:20:00,207.99,208.16,207.83,208.11,8538.0,178.4311,178.577,178.2939,178.5341,8538.0
2015-11-09 15:25:00,208.19,208.48,208.19,208.48,4059.0,178.6027,178.8515,178.6027,178.8515,4059.0
2015-11-09 15:30:00,208.44,208.58,208.36,208.58,9714.0,178.8172,178.9373,178.7485,178.9373,9714.0
2015-11-09 15:35:00,208.72,208.95,208.63,208.78,4820.0,179.0574,179.2547,178.9802,179.1089,4820.0
2015-11-09 15:40:00,208.78,209.26,208.78,208.97,5692.0,179.1089,179.5206,179.1089,179.2719,5692.0
2015-11-09 15:45:00,209.15,209.43,209.13,209.4,7235.0,179.4263,179.6665,179.4091,179.6407,7235.0
2015-11-09 15:50:00,209.43,209.44,209.08,209.27,9758.0,179.6665,179.6751,179.3662,179.5292,9758.0
2015-11-09 15:55:00,209.23,209.23,208.68,208.81,15613.0,179.4949,179.4949,179.0231,179.1346,15613.0
2015-11-10 09:30:00,209.02,209.54,209.02,209.54,6599.0,179.3147,179.7608,179.3147,179.7608,6599.0
2015-11-10 09:35:00,209.0,210.35,208.82,210.19,6750.0,179.2976,180.4557,179.1432,180.3185,6750.0
2015-11-10 09:40:00,209.72,210.37,209.66,210.17,3905.0,179.9153,180.4729,179.8638,180.3013,3905.0
2015-11-10 09:45:00,209.99,210.66,209.5,210.66,9455.0,180.1469,180.7217,179.7265,180.7217,9455.0
2015-11-10 09:50:00,210.93,211.44,210.66,211.44,3332.0,180.9533,181.3908,180.7217,181.3908,3332.0
2015-11-10 09:55:00,211.28,211.81,211.21,211.81,6932.0,181.2536,181.7082,181.1935,181.7082,6932.0
2015-11-10 10:00:00,211.9,212.17,210.76,210.88,11969.0,181.7855,182.0171,180.8075,180.9104,11969.0
2015-11-10 10:05:00,210.77,210.92,210.77,210.86,1720.0,180.816,180.9447,180.816,180.8933,1720.0
2015-11-10 10:10:00,210.88,211.15,210.66,210.76,3030.0,180.9104,181.142,180.7217,180.8075,3030.0
2015-11-10 10:15:00,210.68,210.69,209.71,209.96,4962.0,180.7388,180.7474,179.9067,180.1212,4962.0
2015-11-10 10:20:00,209.96,209.96,209.32,209.59,3056.0,180.1212,180.1212,179.5721,179.8037,3056.0
2015-11-10 10:25:00,209.52,209.67,209.22,209.22,3252.0,179.7437,179.8724,179.4863,179.4863,3252.0
2015-11-10 10:30:00,209.42,209.47,208.37,208.37,5120.0,179.6579,179.7008,178.7571,178.7571,5120.0
2015-11-10 10:35:00,208.56,208.74,208.34,208.41,7140.0,178.9201,179.0745,178.7314,178.7914,7140.0
2015-11-10 10:40:00,208.41,208.5,208.14,208.39,2995.0,178.7914,178.8686,178.5598,178.7743,2995.0
2015-11-10 10:45:00,208.5,208.53,207.99,208.27,3988.0,178.8686,178.8944,178.4311,178.6713,3988.0
2015-11-10 10:50:00,208.28,208.28,207.52,207.52,20370.0,178.6799,178.6799,178.0279,178.0279,20370.0
2015-11-10 10:55:00,207.86,207.92,207.34,207.66,11596.0,178.3196,178.3711,177.8735,178.148,11596.0
2015-11-10 11:00:00,207.9,208.05,207.75,207.9,1603.0,178.3539,178.4826,178.2252,178.3539,1603.0
2015-11-10 11:05:00,207.89,208.35,207.76,208.19,11400.0,178.3453,178.74,178.2338,178.6027,11400.0
2015-11-10 11:10:00,208.22,208.49,208.06,208.27,24428.0,178.6284,178.8601,178.4912,178.6713,24428.0
2015-11-10 11:15:00,208.15,208.49,207.68,208.37,2963.0,178.5684,178.8601,178.1652,178.7571,2963.0
2015-11-10 11:20:00,208.24,208.3,207.86,207.86,6833.0,178.6456,178.6971,178.3196,178.3196,6833.0
2015-11-10 11:25:00,207.56,207.73,207.15,207.19,2300.0,178.0622,178.2081,177.7105,177.7448,2300.0
2015-11-10 11:30:00,207.44,207.88,207.22,207.88,9066.0,177.9593,178.3368,177.7706,178.3368,9066.0
2015-11-10 11:35:00,207.88,208.32,207.88,208.18,2580.0,178.3368,178.7142,178.3368,178.5941,2580.0
2015-11-10 11:40:00,208.04,208.41,208.04,208.17,4357.0,178.474,178.7914,178.474,178.5855,4357.0
2015-11-10 11:45:00,208.34,208.39,208.0,208.26,9709.0,178.7314,178.7743,178.4397,178.6628,9709.0
2015-11-10 11:50:00,208.34,208.43,207.98,207.98,2107.0,178.7314,178.8086,178.4226,178.4226,2107.0
2015-11-10 11:55:00,208.09,208.29,207.82,208.29,3115.0,178.5169,178.6885,178.2853,178.6885,3115.0
2015-11-10 12:00:00,208.19,208.58,207.92,208.45,11925.0,178.6027,178.9373,178.3711,178.8258,11925.0
2015-11-10 12:05:00,208.58,208.84,208.38,208.83,4451.0,178.9373,179.1603,178.7657,179.1518,4451.0
2015-11-10 12:10:00,208.71,209.64,208.69,209.64,8532.0,179.0488,179.8466,179.0316,179.8466,8532.0
2015-11-10 12:15:00,209.59,209.64,208.84,208.89,25914.0,179.8037,179.8466,179.1603,179.2032,25914.0
2015-11-10 12:20:00,208.8,208.99,208.53,208.76,22570.0,179.126,179.289,178.8944,179.0917,22570.0
2015-11-10 12:25:00,208.84,209.18,208.23,208.23,21532.0,179.1603,179.452,178.637,178.637,21532.0
2015-11-10 12:30:00,208.05,208.05,207.76,207.87,3553.0,178.4826,178.4826,178.2338,178.3282,3553.0
2015-11-10 12:35:00,207.67,208.0,207.66,208.0,6200.0,178.1566,178.4397,178.148,178.4397,6200.0
2015-11-10 12:40:00,207.99,208.12,207.49,207.67,9854.0,178.4311,178.5427,178.0022,178.1566,9854.0
2015-11-10 12:45:00,207.88,208.01,207.74,207.84,1949.0,178.3368,178.4483,178.2167,178.3024,1949.0
2015-11-10 12:50:00,207.99,208.35,207.98,208.35,4525.0,178.4311,178.74,178.4226,178.74,4525.0
2015-11-10 12:55:00,208.36,208.73,208.35,208.73,1100.0,178.7485,179.066,178.74,179.066,1100.0
2015-11-10 13:00:00,208.83,208.83,208.09,208.09,5200.0,179.1518,179.1518,178.5169,178.5169,5200.0
2015-11-10 13:05:00,208.11,208.23,208.11,208.14,500.0,178.5341,178.637,178.5341,178.5598,500.0
2015-11-10 13:10:00,208.18,208.56,208.18,208.56,1789.0,178.5941,178.9201,178.5941,178.9201,1789.0
2015-11-10 13:15:00,208.47,208.58,208.09,208.29,7298.0,178.8429,178.9373,178.5169,178.6885,7298.0
2015-11-10 13:20:00,208.39,208.44,208.12,208.34,14569.0,178.7743,178.8172,178.5427,178.7314,14569.0
2015-11-10 13:25:00,208.26,208.68,208.21,208.63,2900.0,178.6628,179.0231,178.6199,178.9802,2900.0
2015-11-10 13:30:00,208.74,208.74,208.46,208.49,1200.0,179.0745,179.0745,178.8343,178.8601,1200.0
2015-11-10 13:35:00,208.6,208.7,208.5,208.7,2347.0,178.9544,179.0402,178.8686,179.0402,2347.0
2015-11-10 13:40:00,208.67,208.85,208.66,208.8,800.0,179.0145,179.1689,179.0059,179.126,800.0
2015-11-10 13:45:00,208.76,208.8,208.4,208.59,5470.0,179.0917,179.126,178.7829,178.9459,5470.0
2015-11-10 13:50:00,208.52,208.84,208.52,208.84,2300.0,178.8858,179.1603,178.8858,179.1603,2300.0
2015-11-10 13:55:00,208.84,208.87,208.74,208.87,1080.0,179.1603,179.1861,179.0745,179.1861,1080.0
2015-11-10 14:00:00,208.75,208.85,208.67,208.76,10797.0,179.0831,179.1689,179.0145,179.0917,10797.0
2015-11-10 14:05:00,208.77,208.86,208.67,208.71,3573.0,179.1003,179.1775,179.0145,179.0488,3573.0
2015-11-10 14:10:00,208.62,208.74,208.61,208.74,1544.0,178.9716,179.0745,178.963,179.0745,1544.0
2015-11-10 14:15:00,208.67,208.82,208.67,208.7,5150.0,179.0145,179.1432,179.0145,179.0402,5150.0
2015-11-10 14:20:00,208.68,209.11,208.67,209.11,4469.0,179.0231,179.392,179.0145,179.392,4469.0
2015-11-10 14:25:00,209.02,209.12,209.0,209.0,1568.0,179.3147,179.4005,179.2976,179.2976,1568.0
2015-11-10 14:30:00,209.12,209.37,209.12,209.37,2342.0,179.4005,179.615,179.4005,179.615,2342.0
2015-11-10 14:35:00,209.37,209.48,209.3,209.48,1500.0,179.615,179.7094,179.555,179.7094,1500.0
2015-11-10 14:40:00,209.48,209.69,209.4,209.69,6479.0,179.7094,179.8895,179.6407,179.8895,6479.0
2015-11-10 14:45:00,209.77,209.84,209.73,209.84,1400.0,179.9582,180.0182,179.9238,180.0182,1400.0
2015-11-10 14:50:00,209.85,209.99,209.85,209.88,5530.0,180.0268,180.1469,180.0268,180.0525,5530.0
2015-11-10 14:55:00,209.88,209.97,209.83,209.96,5100.0,180.0525,180.1297,180.0096,180.1212,5100.0
2015-11-10 15:00:00,209.94,210.1,209.86,210.08,7010.0,180.104,180.2413,180.0354,180.2241,7010.0
2015-11-10 15:05:00,210.19,210.46,210.1,210.29,9056.0,180.3185,180.5501,180.2413,180.4043,9056.0
2015-11-10 15:10:00,210.31,210.43,210.09,210.09,10804.0,180.4214,180.5244,180.2327,180.2327,10804.0
2015-11-10 15:15:00,210.19,210.27,210.12,210.24,4816.0,180.3185,180.3871,180.2584,180.3614,4816.0
2015-11-10 15:20:00,210.28,210.36,210.18,210.25,6200.0,180.3957,180.4643,180.3099,180.3699,6200.0
2015-11-10 15:25:00,210.22,210.41,210.11,210.41,10448.0,180.3442,180.5072,180.2498,180.5072,10448.0
2015-11-10 15:30:00,210.37,210.41,210.21,210.4,14107.0,180.4729,180.5072,180.3356,180.4986,14107.0
2015-11-10 15:35:00,210.32,210.51,210.3,210.45,5769.0,180.43,180.593,180.4128,180.5415,5769.0
2015-11-10 15:40:00,210.41,210.67,210.4,210.57,10926.0,180.5072,180.7303,180.4986,180.6445,10926.0
2015-11-10 15:45:00,210.59,210.77,210.57,210.73,16544.0,180.6616,180.816,180.6445,180.7817,16544.0
2015-11-10 15:50:00,210.67,210.7,210.54,210.65,15906.0,180.7303,180.756,180.6187,180.7131,15906.0
2015-11-10 15:55:00,210.63,210.95,210.61,210.91,48541.0,180.6959,180.9705,180.6788,180.9361,48541.0
2015-11-11 09:30:00,211.05,211.05,210.57,210.57,4901.0,181.0563,181.0563,180.6445,180.6445,4901.0
2015-11-11 09:35:00,210.66,210.95,210.03,210.15,8380.0,180.7217,180.9705,180.1812,180.2842,8380.0
2015-11-11 09:40:00,210.65,210.65,209.91,210.0,896.0,180.7131,180.7131,180.0783,180.1555,896.0
2015-11-11 09:45:00,209.83,210.23,209.79,210.06,3608.0,180.0096,180.3528,179.9753,180.2069,3608.0
2015-11-11 09:50:00,210.17,210.29,210.02,210.02,300.0,180.3013,180.4043,180.1726,180.1726,300.0
2015-11-11 09:55:00,209.98,210.23,209.63,209.91,1109.0,180.1383,180.3528,179.8381,180.0783,1109.0
2015-11-11 10:00:00,209.65,209.65,209.49,209.61,1400.0,179.8552,179.8552,179.718,179.8209,1400.0
2015-11-11 10:05:00,209.64,210.12,209.64,209.86,2940.0,179.8466,180.2584,179.8466,180.0354,2940.0
2015-11-11 10:10:00,209.88,209.91,209.08,209.08,3600.0,180.0525,180.0783,179.3662,179.3662,3600.0
2015-11-11 10:15:00,209.09,209.47,208.86,209.38,7900.0,179.3748,179.7008,179.1775,179.6236,7900.0
2015-11-11 10:20:00,209.23,209.68,209.14,209.39,4000.0,179.4949,179.881,179.4177,179.6322,4000.0
2015-11-11 10:25:00,209.35,209.63,209.3,209.43,3950.0,179.5979,179.8381,179.555,179.6665,3950.0
2015-11-11 10:30:00,209.43,209.56,209.29,209.37,7143.0,179.6665,179.778,179.5464,179.615,7143.0
2015-11-11 10:35:00,209.45,209.45,208.65,208.74,4200.0,179.6836,179.6836,178.9973,179.0745,4200.0
2015-11-11 10:40:00,208.74,208.82,208.54,208.82,10858.0,179.0745,179.1432,178.903,179.1432,10858.0
2015-11-11 10:45:00,208.66,209.18,208.65,209.18,6447.0,179.0059,179.452,178.9973,179.452,6447.0
2015-11-11 10:50:00,209.18,209.23,208.65,208.65,2168.0,179.452,179.4949,178.9973,178.9973,2168.0
2015-11-11 10:55:00,208.84,209.14,208.84,209.04,7120.0,179.1603,179.4177,179.1603,179.3319,7120.0
2015-11-11 11:00:00,209.0,209.54,208.95,209.47,7069.0,179.2976,179.7608,179.2547,179.7008,7069.0
2015-11-11 11:05:00,209.46,209.56,209.25,209.4,10500.0,179.6922,179.778,179.5121,179.6407,10500.0
2015-11-11 11:10:00,209.5,209.95,209.41,209.95,4616.0,179.7265,180.1126,179.6493,180.1126,4616.0
2015-11-11 11:15:00,209.99,210.68,209.8,210.68,17050.0,180.1469,180.7388,179.9839,180.7388,17050.0
2015-11-11 11:20:00,210.68,210.84,210.33,210.44,11654.0,180.7388,180.8761,180.4386,180.5329,11654.0
2015-11-11 11:25:00,210.49,210.64,210.49,210.51,1850.0,180.5758,180.7045,180.5758,180.593,1850.0
2015-11-11 11:30:00,210.64,210.77,210.42,210.42,3400.0,180.7045,180.816,180.5158,180.5158,3400.0
2015-11-11 11:35:00,210.34,210.45,210.21,210.45,1300.0,180.4472,180.5415,180.3356,180.5415,1300.0
2015-11-11 11:40:00,210.44,210.8,210.44,210.6,1937.0,180.5329,180.8418,180.5329,180.6702,1937.0
2015-11-11 11:45:00,210.57,211.32,210.51,211.24,12503.0,180.6445,181.2879,180.593,181.2192,12503.0
2015-11-11 11:50:00,211.06,211.37,211.0,211.21,8307.0,181.0648,181.3308,181.0134,181.1935,8307.0
2015-11-11 11:55:00,211.38,211.7,211.38,211.53,5882.0,181.3394,181.6139,181.3394,181.468,5882.0
2015-11-11 12:00:00,211.67,211.71,211.57,211.69,800.0,181.5881,181.6225,181.5024,181.6053,800.0
2015-11-11 12:05:00,211.75,212.03,211.75,211.95,11450.0,181.6568,181.897,181.6568,181.8283,11450.0
2015-11-11 12:10:00,211.74,212.05,211.61,212.02,14220.0,181.6482,181.9141,181.5367,181.8884,14220.0
2015-11-11 12:15:00,211.93,212.18,211.93,212.18,2086.0,181.8112,182.0257,181.8112,182.0257,2086.0
2015-11-11 12:20:00,212.12,212.31,212.12,212.22,900.0,181.9742,182.1372,181.9742,182.06,900.0
2015-11-11 12:25:00,212.26,212.72,212.25,212.52,2850.0,182.0943,182.4889,182.0857,182.3173,2850.0
2015-11-11 12:30:00,212.46,212.46,212.02,212.13,1600.0,182.2659,182.2659,181.8884,181.9828,1600.0
2015-11-11 12:35:00,212.23,212.42,212.07,212.11,4800.0,182.0686,182.2316,181.9313,181.9656,4800.0
2015-11-11 12:40:00,212.28,212.35,212.08,212.2,6779.0,182.1114,182.1715,181.9399,182.0428,6779.0
2015-11-11 12:45:00,212.39,212.39,212.22,212.39,600.0,182.2058,182.2058,182.06,182.2058,600.0
2015-11-11 12:50:00,212.22,212.3,211.92,211.92,1832.0,182.06,182.1286,181.8026,181.8026,1832.0
2015-11-11 12:55:00,211.92,212.11,211.72,211.91,10149.0,181.8026,181.9656,181.631,181.794,10149.0
2015-11-11 13:00:00,211.94,212.07,211.68,212.07,7026.0,181.8198,181.9313,181.5967,181.9313,7026.0
2015-11-11 13:05:00,212.01,212.11,211.92,212.11,5812.0,181.8798,181.9656,181.8026,181.9656,5812.0
2015-11-11 13:10:00,212.0,212.05,211.84,212.05,1300.0,181.8712,181.9141,181.734,181.9141,1300.0
2015-11-11 13:15:00,212.11,212.3,211.92,212.09,4355.0,181.9656,182.1286,181.8026,181.9485,4355.0
2015-11-11 13:20:00,212.06,212.21,211.78,211.85,8124.0,181.9227,182.0514,181.6825,181.7426,8124.0
2015-11-11 13:25:00,211.79,211.92,211.73,211.75,3360.0,181.6911,181.8026,181.6396,181.6568,3360.0
2015-11-11 13:30:00,211.74,211.93,211.59,211.93,1168.0,181.6482,181.8112,181.5195,181.8112,1168.0
2015-11-11 13:35:00,211.92,212.18,211.75,212.11,8825.0,181.8026,182.0257,181.6568,181.9656,8825.0
2015-11-11 13:40:00,211.97,212.32,211.97,212.32,1500.0,181.8455,182.1458,181.8455,182.1458,1500.0
2015-11-11 13:45:00,212.29,212.33,212.26,212.26,900.0,182.12,182.1543,182.0943,182.0943,900.0
2015-11-11 13:50:00,212.24,212.37,212.1,212.25,1700.0,182.0771,182.1887,181.957,182.0857,1700.0
2015-11-11 13:55:00,212.24,212.24,211.93,211.93,1600.0,182.0771,182.0771,181.8112,181.8112,1600.0
2015-11-11 14:00:00,211.78,211.78,211.38,211.39,2300.0,181.6825,181.6825,181.3394,181.3479,2300.0
2015-11-11 14:05:00,211.4,211.42,211.12,211.17,8252.0,181.3565,181.3737,181.1163,181.1592,8252.0
2015-11-11 14:10:00,211.23,211.32,210.94,210.97,7475.0,181.2107,181.2879,180.9619,180.9876,7475.0
2015-11-11 14:15:00,210.98,211.27,210.97,211.27,1925.0,180.9962,181.245,180.9876,181.245,1925.0
2015-11-11 14:20:00,211.2,211.39,211.14,211.39,1930.0,181.1849,181.3479,181.1335,181.3479,1930.0
2015-11-11 14:25:00,211.41,211.86,211.41,211.82,1100.0,181.3651,181.7511,181.3651,181.7168,1100.0
2015-11-11 14:30:00,211.93,211.94,211.52,211.65,3200.0,181.8112,181.8198,181.4595,181.571,3200.0
2015-11-11 14:35:00,211.59,211.9,211.36,211.78,3600.0,181.5195,181.7855,181.3222,181.6825,3600.0
2015-11-11 14:40:00,211.88,212.06,211.64,211.65,4857.0,181.7683,181.9227,181.5624,181.571,4857.0
2015-11-11 14:45:00,211.99,212.3,211.79,212.17,6075.0,181.8627,182.1286,181.6911,182.0171,6075.0
2015-11-11 14:50:00,212.16,212.56,211.99,211.99,16250.0,182.0085,182.3517,181.8627,181.8627,16250.0
2015-11-11 14:55:00,212.11,212.31,211.58,211.58,12608.0,181.9656,182.1372,181.5109,181.5109,12608.0
2015-11-11 15:00:00,211.66,211.92,211.64,211.72,3834.0,181.5796,181.8026,181.5624,181.631,3834.0
2015-11-11 15:05:00,211.9,212.19,211.81,212.12,7000.0,181.7855,182.0342,181.7082,181.9742,7000.0
2015-11-11 15:10:00,212.12,212.41,211.92,212.18,6484.0,181.9742,182.223,181.8026,182.0257,6484.0
2015-11-11 15:15:00,212.08,212.17,211.78,211.82,5010.0,181.9399,182.0171,181.6825,181.7168,5010.0
2015-11-11 15:20:00,211.94,212.12,211.7,211.93,11150.0,181.8198,181.9742,181.6139,181.8112,11150.0
2015-11-11 15:25:00,211.78,212.1,211.67,211.96,5300.0,181.6825,181.957,181.5881,181.8369,5300.0
2015-11-11 15:30:00,212.12,212.13,211.57,211.57,5526.0,181.9742,181.9828,181.5024,181.5024,5526.0
2015-11-11 15:35:00,211.53,211.78,211.4,211.69,6800.0,181.468,181.6825,181.3565,181.6053,6800.0
2015-11-11 15:40:00,211.72,211.99,211.39,211.79,10437.0,181.631,181.8627,181.3479,181.6911,10437.0
2015-11-11 15:45:00,211.8,211.95,211.2,211.38,13453.0,181.6997,181.8283,181.1849,181.3394,13453.0
2015-11-11 15:50:00,211.39,211.39,211.11,211.27,14693.0,181.3479,181.3479,181.1077,181.245,14693.0
2015-11-11 15:55:00,211.27,211.27,210.98,211.17,26416.0,181.245,181.245,180.9962,181.1592,26416.0
2015-11-12 09:30:00,209.45,209.66,208.49,208.8,5668.0,179.6836,179.8638,178.8601,179.126,5668.0
2015-11-12 09:35:00,209.13,209.72,208.92,209.05,6400.0,179.4091,179.9153,179.229,179.3405,6400.0
2015-11-12 09:40:00,209.06,209.06,208.31,208.77,4210.0,179.3491,179.3491,178.7057,179.1003,4210.0
2015-11-12 09:45:00,208.65,209.19,208.4,209.11,8252.0,178.9973,179.4606,178.7829,179.392,8252.0
2015-11-12 09:50:00,209.19,209.86,208.87,209.5,9053.0,179.4606,180.0354,179.1861,179.7265,9053.0
2015-11-12 09:55:00,209.84,210.54,209.61,210.54,9810.0,180.0182,180.6187,179.8209,180.6187,9810.0
2015-11-12 10:00:00,210.55,210.56,210.08,210.26,5725.0,180.6273,180.6359,180.2241,180.3785,5725.0
2015-11-12 10:05:00,210.15,211.0,210.15,210.84,6150.0,180.2842,181.0134,180.2842,180.8761,6150.0
2015-11-12 10:10:00,211.13,211.18,210.86,211.04,1300.0,181.1249,181.1678,180.8933,181.0477,1300.0
2015-11-12 10:15:00,211.16,211.28,210.96,210.96,1613.0,181.1506,181.2536,180.979,180.979,1613.0
2015-11-12 10:20:00,211.12,211.44,211.0,211.41,5856.0,181.1163,181.3908,181.0134,181.3651,5856.0
2015-11-12 10:25:00,211.2,211.2,210.46,210.74,3150.0,181.1849,181.1849,180.5501,180.7903,3150.0
2015-11-12 10:30:00,210.55,210.55,210.3,210.5,1800.0,180.6273,180.6273,180.4128,180.5844,1800.0
2015-11-12 10:35:00,210.66,211.45,210.57,211.45,4026.0,180.7217,181.3994,180.6445,181.3994,4026.0
2015-11-12 10:40:00,211.34,211.48,211.28,211.42,746.0,181.305,181.4251,181.2536,181.3737,746.0
2015-11-12 10:45:00,211.48,211.61,211.4,211.44,4100.0,181.4251,181.5367,181.3565,181.3908,4100.0
2015-11-12 10:50:00,211.52,211.52,211.3,211.52,1700.0,181.4595,181.4595,181.2707,181.4595,1700.0
2015-11-12 10:55:00,211.49,212.02,211.35,211.9,6980.0,181.4337,181.8884,181.3136,181.7855,6980.0
2015-11-12 11:00:00,212.15,212.15,211.71,211.71,1000.0,181.9999,181.9999,181.6225,181.6225,1000.0
2015-11-12 11:05:00,211.72,211.88,211.64,211.88,5850.0,181.631,181.7683,181.5624,181.7683,5850.0
2015-11-12 11:10:00,211.78,211.78,211.05,211.16,2100.0,181.6825,181.6825,181.0563,181.1506,2100.0
2015-11-12 11:15:00,211.06,211.06,210.43,210.43,1720.0,181.0648,181.0648,180.5244,180.5244,1720.0
2015-11-12 11:20:00,210.42,210.51,210.05,210.05,3700.0,180.5158,180.593,180.1984,180.1984,3700.0
2015-11-12 11:25:00,210.04,210.47,210.04,210.4,1600.0,180.1898,180.5587,180.1898,180.4986,1600.0
2015-11-12 11:30:00,210.18,210.18,209.7,209.73,5914.0,180.3099,180.3099,179.8981,179.9238,5914.0
2015-11-12 11:35:00,209.73,209.73,209.36,209.41,5800.0,179.9238,179.9238,179.6064,179.6493,5800.0
2015-11-12 11:40:00,209.45,209.48,209.14,209.14,5569.0,179.6836,179.7094,179.4177,179.4177,5569.0
2015-11-12 11:45:00,209.13,209.24,208.7,208.9,14410.0,179.4091,179.5035,179.0402,179.2118,14410.0
2015-11-12 11:50:00,208.61,208.9,208.38,208.39,6049.0,178.963,179.2118,178.7657,178.7743,6049.0
2015-11-12 11:55:00,208.38,208.38,207.61,207.63,17980.0,178.7657,178.7657,178.1051,178.1223,17980.0
2015-11-12 12:00:00,207.48,207.76,205.92,205.92,74482.0,177.9936,178.2338,176.6553,176.6553,74482.0
2015-11-12 12:05:00,205.92,206.08,203.12,203.75,59078.0,176.6553,176.7926,174.2532,174.7937,59078.0
2015-11-12 12:10:00,203.76,204.32,202.65,203.57,45603.0,174.8023,175.2827,173.85,174.6393,45603.0
2015-11-12 12:15:00,203.77,205.31,203.5,205.01,19761.0,174.8109,176.132,174.5792,175.8746,19761.0
2015-11-12 12:20:00,205.34,205.34,202.97,203.34,29333.0,176.1577,176.1577,174.1246,174.442,29333.0
2015-11-12 12:25:00,203.35,204.25,203.15,203.94,12553.0,174.4506,175.2226,174.279,174.9567,12553.0
2015-11-12 12:30:00,204.04,204.59,204.0,204.57,15720.0,175.0425,175.5143,175.0082,175.4972,15720.0
2015-11-12 12:35:00,204.55,205.39,204.24,204.96,14393.0,175.48,176.2006,175.2141,175.8317,14393.0
2015-11-12 12:40:00,204.89,205.08,204.38,205.03,12321.0,175.7717,175.9347,175.3342,175.8918,12321.0
2015-11-12 12:45:00,204.85,204.97,204.65,204.87,9718.0,175.7374,175.8403,175.5658,175.7545,9718.0
2015-11-12 12:50:00,204.85,205.01,204.65,204.85,15230.0,175.7374,175.8746,175.5658,175.7374,15230.0
2015-11-12 12:55:00,204.85,204.92,204.62,204.86,2839.0,175.7374,175.7974,175.5401,175.746,2839.0
2015-11-12 13:00:00,204.74,204.83,204.68,204.74,3092.0,175.643,175.7202,175.5915,175.643,3092.0
2015-11-12 13:05:00,204.61,204.63,203.93,203.94,8235.0,175.5315,175.5486,174.9481,174.9567,8235.0
2015-11-12 13:10:00,203.98,203.98,203.19,203.25,4150.0,174.991,174.991,174.3133,174.3648,4150.0
2015-11-12 13:15:00,203.42,203.77,203.07,203.77,9462.0,174.5106,174.8109,174.2103,174.8109,9462.0
2015-11-12 13:20:00,203.99,204.78,203.99,204.19,6503.0,174.9996,175.6773,174.9996,175.1712,6503.0
2015-11-12 13:25:00,204.17,204.63,204.17,204.48,7200.0,175.154,175.5486,175.154,175.42,7200.0
2015-11-12 13:30:00,204.5,205.31,204.5,205.26,12110.0,175.4371,176.132,175.4371,176.0891,12110.0
2015-11-12 13:35:00,205.26,205.64,204.93,205.62,8423.0,176.0891,176.4151,175.806,176.3979,8423.0
2015-11-12 13:40:00,205.63,205.69,205.37,205.41,1600.0,176.4065,176.458,176.1835,176.2178,1600.0
2015-11-12 13:45:00,205.25,209.01,205.21,209.01,101401.0,176.0805,179.3062,176.0462,179.3062,101401.0
2015-11-12 13:50:00,208.94,210.52,208.02,208.69,43790.0,179.2461,180.6016,178.4569,179.0316,43790.0
2015-11-12 13:55:00,208.67,208.67,205.95,205.95,26983.0,179.0145,179.0145,176.681,176.681,26983.0
2015-11-12 14:00:00,205.95,206.58,202.0,203.85,69770.0,176.681,177.2215,173.2924,174.8795,69770.0
2015-11-12 14:05:00,203.39,203.44,200.64,200.77,40551.0,174.4849,174.5278,172.1257,172.2372,40551.0
2015-11-12 14:10:00,200.99,203.03,200.99,202.01,68612.0,172.4259,174.176,172.4259,173.301,68612.0
2015-11-12 14:15:00,201.75,202.03,200.75,200.88,25293.0,173.0779,173.3181,172.2201,172.3316,25293.0
2015-11-12 14:20:00,200.88,201.07,200.2,200.81,45443.0,172.3316,172.4946,171.7482,172.2715,45443.0
2015-11-12 14:25:00,200.69,202.4,200.69,202.31,12130.0,172.1686,173.6356,172.1686,173.5584,12130.0
2015-11-12 14:30:00,202.53,202.58,201.26,201.26,5524.0,173.7471,173.79,172.6576,172.6576,5524.0
2015-11-12 14:35:00,201.17,201.23,200.73,200.96,14406.0,172.5804,172.6318,172.2029,172.4002,14406.0
2015-11-12 14:40:00,201.03,201.76,200.79,201.56,12424.0,172.4603,173.0865,172.2544,172.9149,12424.0
2015-11-12 14:45:00,201.47,201.47,200.62,200.62,9510.0,172.8377,172.8377,172.1085,172.1085,9510.0
2015-11-12 14:50:00,200.63,200.64,199.74,199.98,34615.0,172.1171,172.1257,171.3536,171.5595,34615.0
2015-11-12 14:55:00,200.01,200.34,199.57,200.28,23666.0,171.5852,171.8683,171.2078,171.8168,23666.0
2015-11-12 15:00:00,200.3,200.71,199.9,200.51,43391.0,171.834,172.1857,171.4909,172.0142,43391.0
2015-11-12 15:05:00,200.42,201.95,200.39,201.56,22539.0,171.937,173.2495,171.9112,172.9149,22539.0
2015-11-12 15:10:00,201.75,201.95,201.32,201.33,14022.0,173.0779,173.2495,172.709,172.7176,14022.0
2015-11-12 15:15:00,201.31,201.51,200.84,201.27,21743.0,172.7005,172.872,172.2973,172.6662,21743.0
2015-11-12 15:20:00,201.29,201.38,200.86,201.07,29731.0,172.6833,172.7605,172.3144,172.4946,29731.0
2015-11-12 15:25:00,201.18,201.18,200.51,200.7,31817.0,172.5889,172.5889,172.0142,172.1772,31817.0
2015-11-12 15:30:00,200.55,200.74,199.95,200.0,32391.0,172.0485,172.2115,171.5337,171.5766,32391.0
2015-11-12 15:35:00,199.98,200.24,199.92,200.06,37927.0,171.5595,171.7825,171.508,171.6281,37927.0
2015-11-12 15:40:00,200.05,200.15,199.76,199.85,29332.0,171.6195,171.7053,171.3708,171.448,29332.0
2015-11-12 15:45:00,199.77,200.11,199.41,199.6,44888.0,171.3793,171.671,171.0705,171.2335,44888.0
2015-11-12 15:50:00,199.7,199.7,199.09,199.34,41343.0,171.3193,171.3193,170.796,171.0104,41343.0
2015-11-12 15:55:00,199.38,199.87,199.25,199.8,77312.0,171.0448,171.4651,170.9332,171.4051,77312.0
2015-11-13 09:30:00,199.0,199.5,197.33,197.51,26412.0,170.7188,171.1477,169.2861,169.4405,26412.0
2015-11-13 09:35:00,197.93,199.5,197.85,199.1,18922.0,169.8008,171.1477,169.7322,170.8045,18922.0
2015-11-13 09:40:00,199.5,199.51,198.35,198.75,25103.0,171.1477,171.1563,170.1611,170.5043,25103.0
2015-11-13 09:45:00,198.55,199.17,198.0,199.17,46588.0,170.3327,170.8646,169.8609,170.8646,46588.0
2015-11-13 09:50:00,199.27,199.5,198.72,199.43,15883.0,170.9504,171.1477,170.4786,171.0876,15883.0
2015-11-13 09:55:00,199.5,199.54,197.41,197.45,17839.0,171.1477,171.182,169.3547,169.389,17839.0
2015-11-13 10:00:00,197.86,198.47,197.41,198.41,20744.0,169.7408,170.2641,169.3547,170.2126,20744.0
2015-11-13 10:05:00,198.18,198.57,197.94,198.11,15902.0,170.0153,170.3499,169.8094,169.9552,15902.0
2015-11-13 10:10:00,198.03,198.26,197.77,197.77,18973.0,169.8866,170.0839,169.6636,169.6636,18973.0
2015-11-13 10:15:00,197.76,197.76,197.06,197.24,14911.0,169.655,169.655,169.0545,169.2089,14911.0
2015-11-13 10:20:00,197.37,197.63,197.28,197.63,5910.0,169.3204,169.5435,169.2432,169.5435,5910.0
2015-11-13 10:25:00,197.49,198.15,197.15,197.58,12784.0,169.4234,169.9896,169.1317,169.5006,12784.0
2015-11-13 10:30:00,197.37,198.2,197.28,197.38,26061.0,169.3204,170.0325,169.2432,169.329,26061.0
2015-11-13 10:35:00,197.3,197.81,197.1,197.81,17679.0,169.2604,169.6979,169.0888,169.6979,17679.0
2015-11-13 10:40:00,197.89,198.09,197.75,197.84,11920.0,169.7665,169.9381,169.6464,169.7236,11920.0
2015-11-13 10:45:00,197.75,198.91,197.72,198.6,20411.0,169.6464,170.6415,169.6207,170.3756,20411.0
2015-11-13 10:50:00,198.56,198.56,197.89,197.97,7150.0,170.3413,170.3413,169.7665,169.8351,7150.0
2015-11-13 10:55:00,198.03,198.12,197.74,197.95,22687.0,169.8866,169.9638,169.6378,169.818,22687.0
2015-11-13 11:00:00,197.91,197.91,197.39,197.48,7478.0,169.7837,169.7837,169.3376,169.4148,7478.0
2015-11-13 11:05:00,197.48,197.71,197.29,197.41,8217.0,169.4148,169.6121,169.2518,169.3547,8217.0
2015-11-13 11:10:00,197.55,197.91,197.55,197.81,9078.0,169.4748,169.7837,169.4748,169.6979,9078.0
2015-11-13 11:15:00,197.81,197.82,196.75,197.46,42135.0,169.6979,169.7065,168.7885,169.3976,42135.0
2015-11-13 11:20:00,197.46,198.14,197.46,197.71,11463.0,169.3976,169.981,169.3976,169.6121,11463.0
2015-11-13 11:25:00,197.74,198.1,197.66,198.0,12651.0,169.6378,169.9467,169.5692,169.8609,12651.0
2015-11-13 11:30:00,198.0,198.7,197.95,198.32,15250.0,169.8609,170.4614,169.818,170.1354,15250.0
2015-11-13 11:35:00,198.5,198.63,197.9,197.99,5000.0,170.2898,170.4013,169.7751,169.8523,5000.0
2015-11-13 11:40:00,197.94,198.45,197.69,198.34,7500.0,169.8094,170.2469,169.5949,170.1526,7500.0
2015-11-13 11:45:00,198.36,198.67,198.29,198.44,5075.0,170.1697,170.4357,170.1097,170.2383,5075.0
2015-11-13 11:50:00,198.38,198.67,198.03,198.59,18987.0,170.1869,170.4357,169.8866,170.367,18987.0
2015-11-13 11:55:00,198.57,199.96,198.53,199.66,20287.0,170.3499,171.5423,170.3156,171.285,20287.0
2015-11-13 12:00:00,199.91,200.7,199.79,200.7,7721.0,171.4994,172.1772,171.3965,172.1772,7721.0
2015-11-13 12:05:00,200.77,200.97,200.37,200.67,11228.0,172.2372,172.4088,171.8941,172.1514,11228.0
2015-11-13 12:10:00,200.57,200.6,200.25,200.41,6899.0,172.0656,172.0914,171.7911,171.9284,6899.0
2015-11-13 12:15:00,200.4,200.48,200.07,200.34,12636.0,171.9198,171.9884,171.6367,171.8683,12636.0
2015-11-13 12:20:00,200.34,200.44,200.03,200.03,22235.0,171.8683,171.9541,171.6024,171.6024,22235.0
2015-11-13 12:25:00,199.9,200.01,199.35,199.54,5865.0,171.4909,171.5852,171.019,171.182,5865.0
2015-11-13 12:30:00,199.61,199.63,199.1,199.34,7702.0,171.2421,171.2592,170.8045,171.0104,7702.0
2015-11-13 12:35:00,199.19,199.19,198.55,198.55,5507.0,170.8818,170.8818,170.3327,170.3327,5507.0
2015-11-13 12:40:00,198.59,198.74,198.49,198.5,4653.0,170.367,170.4957,170.2812,170.2898,4653.0
2015-11-13 12:45:00,198.49,198.82,198.49,198.61,3949.0,170.2812,170.5643,170.2812,170.3842,3949.0
2015-11-13 12:50:00,198.55,198.63,198.31,198.63,5900.0,170.3327,170.4013,170.1268,170.4013,5900.0
2015-11-13 12:55:00,198.64,198.75,198.55,198.7,2406.0,170.4099,170.5043,170.3327,170.4614,2406.0
2015-11-13 13:00:00,198.63,199.01,198.63,198.72,4300.0,170.4013,170.7273,170.4013,170.4786,4300.0
2015-11-13 13:05:00,198.59,198.59,198.35,198.5,5400.0,170.367,170.367,170.1611,170.2898,5400.0
2015-11-13 13:10:00,198.43,198.56,198.21,198.49,2100.0,170.2298,170.3413,170.041,170.2812,2100.0
2015-11-13 13:15:00,198.48,198.64,197.95,198.47,11802.0,170.2727,170.4099,169.818,170.2641,11802.0
2015-11-13 13:20:00,198.37,198.73,198.32,198.73,9237.0,170.1783,170.4871,170.1354,170.4871,9237.0
2015-11-13 13:25:00,198.78,199.36,198.78,199.22,6100.0,170.53,171.0276,170.53,170.9075,6100.0
2015-11-13 13:30:00,199.2,199.43,198.93,199.03,4402.0,170.8903,171.0876,170.6587,170.7445,4402.0
2015-11-13 13:35:00,199.02,199.02,198.38,198.7,4815.0,170.7359,170.7359,170.1869,170.4614,4815.0
2015-11-13 13:40:00,198.65,198.95,198.57,198.63,6100.0,170.4185,170.6759,170.3499,170.4013,6100.0
2015-11-13 13:45:00,198.68,199.02,198.45,198.56,3550.0,170.4442,170.7359,170.2469,170.3413,3550.0
2015-11-13 13:50:00,198.57,198.85,198.46,198.67,4800.0,170.3499,170.5901,170.2555,170.4357,4800.0
2015-11-13 13:55:00,198.52,198.89,198.47,198.8,8461.0,170.307,170.6244,170.2641,170.5472,8461.0
2015-11-13 14:00:00,198.93,199.21,198.76,198.78,6782.0,170.6587,170.8989,170.5129,170.53,6782.0
2015-11-13 14:05:00,198.6,198.7,198.32,198.66,8700.0,170.3756,170.4614,170.1354,170.4271,8700.0
2015-11-13 14:10:00,198.57,199.01,198.5,198.85,15665.0,170.3499,170.7273,170.2898,170.5901,15665.0
2015-11-13 14:15:00,198.84,198.9,198.79,198.9,1700.0,170.5815,170.633,170.5386,170.633,1700.0
2015-11-13 14:20:00,198.91,199.11,198.9,199.11,7065.0,170.6415,170.8131,170.633,170.8131,7065.0
2015-11-13 14:25:00,199.11,199.34,198.89,199.34,5323.0,170.8131,171.0104,170.6244,171.0104,5323.0
2015-11-13 14:30:00,199.21,199.69,199.07,199.69,13759.0,170.8989,171.3107,170.7788,171.3107,13759.0
2015-11-13 14:35:00,199.55,199.55,199.38,199.55,5134.0,171.1906,171.1906,171.0448,171.1906,5134.0
2015-11-13 14:40:00,199.48,199.55,198.84,199.0,16077.0,171.1305,171.1906,170.5815,170.7188,16077.0
2015-11-13 14:45:00,198.8,199.07,198.51,198.7,13159.0,170.5472,170.7788,170.2984,170.4614,13159.0
2015-11-13 14:50:00,198.65,198.65,197.65,197.96,12317.0,170.4185,170.4185,169.5606,169.8266,12317.0
2015-11-13 14:55:00,197.84,198.19,197.84,197.98,35570.0,169.7236,170.0239,169.7236,169.8437,35570.0
2015-11-13 15:00:00,197.98,198.01,197.2,197.55,26691.0,169.8437,169.8695,169.1746,169.4748,26691.0
2015-11-13 15:05:00,197.57,197.57,197.24,197.51,3402.0,169.492,169.492,169.2089,169.4405,3402.0
2015-11-13 15:10:00,197.52,197.62,197.25,197.3,12066.0,169.4491,169.5349,169.2175,169.2604,12066.0
2015-11-13 15:15:00,197.42,197.79,197.25,197.38,21715.0,169.3633,169.6807,169.2175,169.329,21715.0
2015-11-13 15:20:00,197.11,197.26,196.69,196.85,14672.0,169.0974,169.226,168.737,168.8743,14672.0
2015-11-13 15:25:00,196.85,197.28,196.75,197.16,16981.0,168.8743,169.2432,168.7885,169.1403,16981.0
2015-11-13 15:30:00,197.02,197.34,196.85,196.85,11401.0,169.0202,169.2947,168.8743,168.8743,11401.0
2015-11-13 15:35:00,196.9,197.2,196.82,197.13,10300.0,168.9172,169.1746,168.8486,169.1145,10300.0
2015-11-13 15:40:00,196.99,197.18,196.58,196.77,15299.0,168.9944,169.1574,168.6427,168.8057,15299.0
2015-11-13 15:45:00,196.78,197.1,196.73,196.95,15487.0,168.8143,169.0888,168.7714,168.9601,15487.0
2015-11-13 15:50:00,197.04,197.04,196.78,196.89,21838.0,169.0373,169.0373,168.8143,168.9086,21838.0
2015-11-13 15:55:00,196.89,197.12,196.81,196.93,36100.0,168.9086,169.1059,168.84,168.9429,36100.0
2015-11-16 09:30:00,197.0,199.6,196.6,199.07,11022.0,169.003,171.2335,168.6598,170.7788,11022.0
2015-11-16 09:35:00,199.56,199.66,198.54,199.22,9036.0,171.1992,171.285,170.3241,170.9075,9036.0
2015-11-16 09:40:00,199.03,199.67,199.02,199.5,4874.0,170.7445,171.2935,170.7359,171.1477,4874.0
2015-11-16 09:45:00,199.19,199.19,198.37,198.38,7379.0,170.8818,170.8818,170.1783,170.1869,7379.0
2015-11-16 09:50:00,198.56,198.76,197.97,198.4,4990.0,170.3413,170.5129,169.8351,170.204,4990.0
2015-11-16 09:55:00,198.32,198.54,197.71,197.95,5080.0,170.1354,170.3241,169.6121,169.818,5080.0
2015-11-16 10:00:00,197.94,197.94,196.61,196.64,16103.0,169.8094,169.8094,168.6684,168.6942,16103.0
2015-11-16 10:05:00,196.75,197.44,196.5,197.11,5831.0,168.7885,169.3805,168.5741,169.0974,5831.0
2015-11-16 10:10:00,197.39,198.27,197.15,198.27,4909.0,169.3376,170.0925,169.1317,170.0925,4909.0
2015-11-16 10:15:00,198.05,198.41,197.73,197.87,2895.0,169.9038,170.2126,169.6292,169.7494,2895.0
2015-11-16 10:20:00,197.75,198.95,197.4,198.43,9020.0,169.6464,170.6759,169.3461,170.2298,9020.0
2015-11-16 10:25:00,198.3,198.31,197.76,197.79,7000.0,170.1182,170.1268,169.655,169.6807,7000.0
2015-11-16 10:30:00,197.73,197.84,197.41,197.47,4304.0,169.6292,169.7236,169.3547,169.4062,4304.0
2015-11-16 10:35:00,197.61,197.76,197.27,197.7,5000.0,169.5263,169.655,169.2346,169.6035,5000.0
2015-11-16 10:40:00,197.85,197.95,197.62,197.67,1300.0,169.7322,169.818,169.5349,169.5778,1300.0
2015-11-16 10:45:00,197.67,198.0,197.48,197.82,3300.0,169.5778,169.8609,169.4148,169.7065,3300.0
2015-11-16 10:50:00,197.56,197.78,197.51,197.51,1600.0,169.4834,169.6721,169.4405,169.4405,1600.0
2015-11-16 10:55:00,197.4,197.86,197.07,197.67,1850.0,169.3461,169.7408,169.063,169.5778,1850.0
2015-11-16 11:00:00,197.96,198.02,197.57,197.62,3618.0,169.8266,169.878,169.492,169.5349,3618.0
2015-11-16 11:05:00,197.48,197.75,197.37,197.66,1034.0,169.4148,169.6464,169.3204,169.5692,1034.0
2015-11-16 11:10:00,197.75,198.0,197.34,197.37,3086.0,169.6464,169.8609,169.2947,169.3204,3086.0
2015-11-16 11:15:00,197.46,197.8,197.46,197.8,1600.0,169.3976,169.6893,169.3976,169.6893,1600.0
2015-11-16 11:20:00,197.79,198.0,197.66,197.69,9472.0,169.6807,169.8609,169.5692,169.5949,9472.0
2015-11-16 11:25:00,197.86,197.92,197.36,197.36,3520.0,169.7408,169.7922,169.3118,169.3118,3520.0
2015-11-16 11:30:00,197.53,198.0,197.44,197.89,15387.0,169.4577,169.8609,169.3805,169.7665,15387.0
2015-11-16 11:35:00,197.89,197.96,197.8,197.96,6700.0,169.7665,169.8266,169.6893,169.8266,6700.0
2015-11-16 11:40:00,197.93,198.49,197.93,197.97,8822.0,169.8008,170.2812,169.8008,169.8351,8822.0
2015-11-16 11:45:00,197.94,198.36,197.9,198.0,8200.0,169.8094,170.1697,169.7751,169.8609,8200.0
2015-11-16 11:50:00,198.04,198.04,197.8,197.81,1715.0,169.8952,169.8952,169.6893,169.6979,1715.0
2015-11-16 11:55:00,197.88,197.88,197.44,197.51,3115.0,169.7579,169.7579,169.3805,169.4405,3115.0
2015-11-16 12:00:00,197.49,198.1,197.49,198.1,7616.0,169.4234,169.9467,169.4234,169.9467,7616.0
2015-11-16 12:05:00,198.31,198.55,198.08,198.35,5418.0,170.1268,170.3327,169.9295,170.1611,5418.0
2015-11-16 12:10:00,198.42,198.54,198.32,198.41,7657.0,170.2212,170.3241,170.1354,170.2126,7657.0
2015-11-16 12:15:00,198.49,198.62,198.21,198.45,11396.0,170.2812,170.3928,170.041,170.2469,11396.0
2015-11-16 12:20:00,198.55,198.58,198.19,198.52,22343.0,170.3327,170.3584,170.0239,170.307,22343.0
2015-11-16 12:25:00,198.58,198.69,198.17,198.31,26800.0,170.3584,170.4528,170.0067,170.1268,26800.0
2015-11-16 12:30:00,198.33,198.63,198.17,198.32,6964.0,170.144,170.4013,170.0067,170.1354,6964.0
2015-11-16 12:35:00,198.27,198.28,197.84,197.96,13158.0,170.0925,170.1011,169.7236,169.8266,13158.0
2015-11-16 12:40:00,198.0,198.05,197.87,198.05,1800.0,169.8609,169.9038,169.7494,169.9038,1800.0
2015-11-16 12:45:00,197.97,197.97,197.57,197.69,3663.0,169.8351,169.8351,169.492,169.5949,3663.0
2015-11-16 12:50:00,197.78,197.78,197.6,197.68,2300.0,169.6721,169.6721,169.5177,169.5864,2300.0
2015-11-16 12:55:00,197.57,197.58,197.32,197.46,4358.0,169.492,169.5006,169.2775,169.3976,4358.0
2015-11-16 13:00:00,197.48,197.53,197.25,197.53,1450.0,169.4148,169.4577,169.2175,169.4577,1450.0
2015-11-16 13:05:00,197.44,197.53,197.21,197.46,1900.0,169.3805,169.4577,169.1831,169.3976,1900.0
2015-11-16 13:10:00,197.4,197.77,197.3,197.44,2250.0,169.3461,169.6636,169.2604,169.3805,2250.0
2015-11-16 13:15:00,197.53,197.7,197.53,197.68,1768.0,169.4577,169.6035,169.4577,169.5864,1768.0
2015-11-16 13:20:00,197.91,197.96,197.77,197.77,500.0,169.7837,169.8266,169.6636,169.6636,500.0
2015-11-16 13:25:00,197.86,197.86,197.42,197.65,14700.0,169.7408,169.7408,169.3633,169.5606,14700.0
2015-11-16 13:30:00,197.55,197.72,197.55,197.65,400.0,169.4748,169.6207,169.4748,169.5606,400.0
2015-11-16 13:35:00,197.66,197.73,197.66,197.73,600.0,169.5692,169.6292,169.5692,169.6292,600.0
2015-11-16 13:40:00,197.6,197.7,197.6,197.69,1000.0,169.5177,169.6035,169.5177,169.5949,1000.0
2015-11-16 13:45:00,197.63,197.7,197.01,197.01,8913.0,169.5435,169.6035,169.0116,169.0116,8913.0
2015-11-16 13:50:00,197.01,197.2,197.01,197.12,4227.0,169.0116,169.1746,169.0116,169.1059,4227.0
2015-11-16 13:55:00,197.1,197.22,196.84,197.02,4235.0,169.0888,169.1917,168.8657,169.0202,4235.0
2015-11-16 14:00:00,197.12,197.26,197.07,197.25,3690.0,169.1059,169.226,169.063,169.2175,3690.0
2015-11-16 14:05:00,197.2,197.32,197.18,197.29,1742.0,169.1746,169.2775,169.1574,169.2518,1742.0
2015-11-16 14:10:00,197.36,197.69,197.27,197.63,11486.0,169.3118,169.5949,169.2346,169.5435,11486.0
2015-11-16 14:15:00,197.71,197.8,197.49,197.59,10107.0,169.6121,169.6893,169.4234,169.5091,10107.0
2015-11-16 14:20:00,197.49,197.61,197.15,197.16,12645.0,169.4234,169.5263,169.1317,169.1403,12645.0
2015-11-16 14:25:00,197.08,197.16,197.05,197.05,746.0,169.0716,169.1403,169.0459,169.0459,746.0
2015-11-16 14:30:00,197.04,197.18,196.72,197.15,12719.0,169.0373,169.1574,168.7628,169.1317,12719.0
2015-11-16 14:35:00,197.0,197.13,196.84,196.92,3065.0,169.003,169.1145,168.8657,168.9344,3065.0
2015-11-16 14:40:00,196.98,197.05,196.84,196.94,7280.0,168.9858,169.0459,168.8657,168.9515,7280.0
2015-11-16 14:45:00,196.95,197.16,196.84,196.95,9537.0,168.9601,169.1403,168.8657,168.9601,9537.0
2015-11-16 14:50:00,196.94,196.94,196.6,196.68,7939.0,168.9515,168.9515,168.6598,168.7285,7939.0
2015-11-16 14:55:00,196.71,196.71,196.41,196.63,6249.0,168.7542,168.7542,168.4968,168.6856,6249.0
2015-11-16 15:00:00,196.62,197.18,196.62,197.01,6200.0,168.677,169.1574,168.677,169.0116,6200.0
2015-11-16 15:05:00,197.12,197.19,196.87,196.93,3470.0,169.1059,169.166,168.8915,168.9429,3470.0
2015-11-16 15:10:00,196.97,196.99,196.83,196.99,8015.0,168.9773,168.9944,168.8572,168.9944,8015.0
2015-11-16 15:15:00,197.04,197.15,196.98,197.15,4628.0,169.0373,169.1317,168.9858,169.1317,4628.0
2015-11-16 15:20:00,197.24,197.55,197.19,197.43,8933.0,169.2089,169.4748,169.166,169.3719,8933.0
2015-11-16 15:25:00,197.58,197.82,197.57,197.65,3890.0,169.5006,169.7065,169.492,169.5606,3890.0
2015-11-16 15:30:00,197.7,197.84,197.55,197.61,21151.0,169.6035,169.7236,169.4748,169.5263,21151.0
2015-11-16 15:35:00,197.58,197.75,197.58,197.6,11332.0,169.5006,169.6464,169.5006,169.5177,11332.0
2015-11-16 15:40:00,197.62,197.68,197.43,197.53,4979.0,169.5349,169.5864,169.3719,169.4577,4979.0
2015-11-16 15:45:00,197.57,197.9,197.29,197.9,32680.0,169.492,169.7751,169.2518,169.7751,32680.0
2015-11-16 15:50:00,197.94,198.06,197.75,198.06,20702.0,169.8094,169.9123,169.6464,169.9123,20702.0
2015-11-16 15:55:00,198.09,198.36,198.02,198.26,30261.0,169.9381,170.1697,169.878,170.0839,30261.0
2015-11-17 09:30:00,197.9,198.86,196.92,197.91,13040.0,169.7751,170.5987,168.9344,169.7837,13040.0
2015-11-17 09:35:00,197.77,198.3,195.93,196.48,4803.0,169.6636,170.1182,168.0851,168.5569,4803.0
2015-11-17 09:40:00,196.48,196.48,195.47,196.0,7952.0,168.5569,168.5569,167.6904,168.1451,7952.0
2015-11-17 09:45:00,196.13,196.6,195.94,196.6,6470.0,168.2566,168.6598,168.0936,168.6598,6470.0
2015-11-17 09:50:00,196.53,197.43,196.37,197.43,5900.0,168.5998,169.3719,168.4625,169.3719,5900.0
2015-11-17 09:55:00,197.34,197.34,196.8,197.17,3512.0,169.2947,169.2947,168.8314,169.1488,3512.0
2015-11-17 10:00:00,196.84,197.13,195.69,195.7,3982.0,168.8657,169.1145,167.8792,167.8877,3982.0
2015-11-17 10:05:00,195.85,195.89,195.51,195.86,3398.0,168.0164,168.0507,167.7247,168.025,3398.0
2015-11-17 10:10:00,196.05,196.4,195.19,195.2,8268.0,168.188,168.4883,167.4502,167.4588,8268.0
2015-11-17 10:15:00,195.2,195.37,195.05,195.24,8373.0,167.4588,167.6046,167.3301,167.4931,8373.0
2015-11-17 10:20:00,195.12,195.45,195.05,195.34,11117.0,167.3902,167.6733,167.3301,167.5789,11117.0
2015-11-17 10:25:00,195.44,196.14,195.3,196.14,8307.0,167.6647,168.2652,167.5446,168.2652,8307.0
2015-11-17 10:30:00,196.03,196.21,195.65,196.03,7942.0,168.1708,168.3253,167.8449,168.1708,7942.0
2015-11-17 10:35:00,196.19,196.39,195.98,196.03,6938.0,168.3081,168.4797,168.128,168.1708,6938.0
2015-11-17 10:40:00,196.02,196.02,195.61,195.61,3382.0,168.1623,168.1623,167.8105,167.8105,3382.0
2015-11-17 10:45:00,195.56,196.12,195.52,196.1,7496.0,167.7676,168.2481,167.7333,168.2309,7496.0
2015-11-17 10:50:00,196.01,196.15,195.43,195.5,17307.0,168.1537,168.2738,167.6561,167.7162,17307.0
2015-11-17 10:55:00,195.46,195.55,195.19,195.19,6840.0,167.6819,167.7591,167.4502,167.4502,6840.0
2015-11-17 11:00:00,195.44,195.59,195.34,195.47,5681.0,167.6647,167.7934,167.5789,167.6904,5681.0
2015-11-17 11:05:00,195.5,195.59,195.26,195.34,2813.0,167.7162,167.7934,167.5103,167.5789,2813.0
2015-11-17 11:10:00,195.29,195.79,195.29,195.79,3575.0,167.536,167.965,167.536,167.965,3575.0
2015-11-17 11:15:00,196.02,196.02,195.5,195.69,22630.0,168.1623,168.1623,167.7162,167.8792,22630.0
2015-11-17 11:20:00,195.8,195.9,195.59,195.72,13978.0,167.9735,168.0593,167.7934,167.9049,13978.0
2015-11-17 11:25:00,195.72,195.78,195.53,195.65,4760.0,167.9049,167.9564,167.7419,167.8449,4760.0
2015-11-17 11:30:00,195.71,196.19,195.65,196.02,5990.0,167.8963,168.3081,167.8449,168.1623,5990.0
2015-11-17 11:35:00,195.84,195.84,195.5,195.56,1200.0,168.0078,168.0078,167.7162,167.7676,1200.0
2015-11-17 11:40:00,195.62,195.96,195.61,195.63,4699.0,167.8191,168.1108,167.8105,167.8277,4699.0
2015-11-17 11:45:00,195.65,195.92,195.55,195.56,17575.0,167.8449,168.0765,167.7591,167.7676,17575.0
2015-11-17 11:50:00,195.6,195.64,195.2,195.4,19242.0,167.802,167.8363,167.4588,167.6304,19242.0
2015-11-17 11:55:00,195.38,195.38,195.12,195.18,1430.0,167.6132,167.6132,167.3902,167.4416,1430.0
2015-11-17 12:00:00,195.13,195.35,194.92,195.34,10135.0,167.3988,167.5875,167.2186,167.5789,10135.0
2015-11-17 12:05:00,195.38,195.59,195.25,195.27,6392.0,167.6132,167.7934,167.5017,167.5189,6392.0
2015-11-17 12:10:00,195.28,195.41,195.07,195.1,2414.0,167.5274,167.639,167.3473,167.373,2414.0
2015-11-17 12:15:00,195.15,195.18,194.7,194.74,6222.0,167.4159,167.4416,167.0299,167.0642,6222.0
2015-11-17 12:20:00,194.74,194.8,193.91,194.03,13476.0,167.0642,167.1156,166.3521,166.4551,13476.0
2015-11-17 12:25:00,194.05,194.05,193.6,193.6,7331.0,166.4722,166.4722,166.0862,166.0862,7331.0
2015-11-17 12:30:00,193.68,193.81,193.43,193.58,7798.0,166.1548,166.2663,165.9403,166.069,7798.0
2015-11-17 12:35:00,193.55,193.55,193.02,193.33,7858.0,166.0433,166.0433,165.5886,165.8546,7858.0
2015-11-17 12:40:00,193.42,193.48,193.11,193.28,5291.0,165.9318,165.9832,165.6658,165.8117,5291.0
2015-11-17 12:45:00,193.31,193.98,193.31,193.98,2800.0,165.8374,166.4122,165.8374,166.4122,2800.0
2015-11-17 12:50:00,194.15,194.42,193.98,194.3,8888.0,166.558,166.7897,166.4122,166.6867,8888.0
2015-11-17 12:55:00,194.28,194.43,194.13,194.37,2465.0,166.6696,166.7982,166.5409,166.7468,2465.0
2015-11-17 13:00:00,194.26,194.27,193.87,193.87,6103.0,166.6524,166.661,166.3178,166.3178,6103.0
2015-11-17 13:05:00,194.05,194.18,193.68,193.7,6663.0,166.4722,166.5838,166.1548,166.172,6663.0
2015-11-17 13:10:00,193.79,193.8,193.64,193.8,4363.0,166.2492,166.2578,166.1205,166.2578,4363.0
2015-11-17 13:15:00,193.77,193.77,193.09,193.28,8827.0,166.232,166.232,165.6487,165.8117,8827.0
2015-11-17 13:20:00,193.34,193.44,193.04,193.04,8146.0,165.8631,165.9489,165.6058,165.6058,8146.0
2015-11-17 13:25:00,193.08,193.1,192.83,192.84,5871.0,165.6401,165.6572,165.4256,165.4342,5871.0
2015-11-17 13:30:00,192.83,193.18,192.77,193.16,16475.0,165.4256,165.7259,165.3741,165.7087,16475.0
2015-11-17 13:35:00,193.16,193.25,192.57,192.73,8580.0,165.7087,165.7859,165.2026,165.3398,8580.0
2015-11-17 13:40:00,192.55,192.98,192.52,192.98,13660.0,165.1854,165.5543,165.1597,165.5543,13660.0
2015-11-17 13:45:00,192.98,193.13,192.7,193.13,7644.0,165.5543,165.683,165.3141,165.683,7644.0
2015-11-17 13:50:00,192.95,193.4,192.83,193.4,12759.0,165.5286,165.9146,165.4256,165.9146,12759.0
2015-11-17 13:55:00,193.36,193.7,193.35,193.55,6987.0,165.8803,166.172,165.8717,166.0433,6987.0
2015-11-17 14:00:00,193.56,193.68,193.15,193.27,8814.0,166.0519,166.1548,165.7001,165.8031,8814.0
2015-11-17 14:05:00,193.17,193.5,193.17,193.35,6115.0,165.7173,166.0004,165.7173,165.8717,6115.0
2015-11-17 14:10:00,193.3,193.3,193.14,193.14,1500.0,165.8288,165.8288,165.6916,165.6916,1500.0
2015-11-17 14:15:00,193.23,193.46,193.23,193.4,19330.0,165.7688,165.9661,165.7688,165.9146,19330.0
2015-11-17 14:20:00,193.4,193.48,193.3,193.45,6581.0,165.9146,165.9832,165.8288,165.9575,6581.0
2015-11-17 14:25:00,193.45,193.45,192.84,192.84,5136.0,165.9575,165.9575,165.4342,165.4342,5136.0
2015-11-17 14:30:00,192.82,193.02,192.69,192.72,3766.0,165.417,165.5886,165.3055,165.3313,3766.0
2015-11-17 14:35:00,192.85,193.0,192.55,192.88,7488.0,165.4428,165.5715,165.1854,165.4685,7488.0
2015-11-17 14:40:00,192.91,193.0,192.62,192.64,6000.0,165.4943,165.5715,165.2455,165.2626,6000.0
2015-11-17 14:45:00,192.63,192.97,192.61,192.96,4510.0,165.254,165.5457,165.2369,165.5371,4510.0
2015-11-17 14:50:00,193.02,193.09,192.77,192.77,5380.0,165.5886,165.6487,165.3741,165.3741,5380.0
2015-11-17 14:55:00,192.86,193.11,192.82,192.94,14005.0,165.4514,165.6658,165.417,165.52,14005.0
2015-11-17 15:00:00,192.91,192.97,192.6,192.71,10910.0,165.4943,165.5457,165.2283,165.3227,10910.0
2015-11-17 15:05:00,192.61,193.01,192.61,192.76,5037.0,165.2369,165.58,165.2369,165.3656,5037.0
2015-11-17 15:10:00,192.7,192.89,192.49,192.77,11041.0,165.3141,165.4771,165.1339,165.3741,11041.0
2015-11-17 15:15:00,192.81,192.83,192.54,192.69,10650.0,165.4085,165.4256,165.1768,165.3055,10650.0
2015-11-17 15:20:00,192.65,193.01,192.53,192.62,22226.0,165.2712,165.58,165.1683,165.2455,22226.0
2015-11-17 15:25:00,192.71,192.82,192.6,192.6,8097.0,165.3227,165.417,165.2283,165.2283,8097.0
2015-11-17 15:30:00,192.7,192.85,192.59,192.85,24479.0,165.3141,165.4428,165.2197,165.4428,24479.0
2015-11-17 15:35:00,192.85,192.85,192.55,192.62,15566.0,165.4428,165.4428,165.1854,165.2455,15566.0
2015-11-17 15:40:00,192.68,193.06,192.64,192.88,15415.0,165.2969,165.6229,165.2626,165.4685,15415.0
2015-11-17 15:45:00,193.0,193.27,192.89,193.27,17589.0,165.5715,165.8031,165.4771,165.8031,17589.0
2015-11-17 15:50:00,193.25,193.32,193.05,193.24,17225.0,165.7859,165.846,165.6144,165.7774,17225.0
2015-11-17 15:55:00,193.24,193.37,193.13,193.26,38492.0,165.7774,165.8889,165.683,165.7945,38492.0
2015-11-18 09:30:00,194.25,194.59,194.04,194.18,9410.0,166.6438,166.9355,166.4637,166.5838,9410.0
2015-11-18 09:35:00,194.12,194.39,193.61,193.68,3280.0,166.5323,166.7639,166.0948,166.1548,3280.0
2015-11-18 09:40:00,193.89,195.0,193.85,194.36,4619.0,166.335,167.2872,166.3007,166.7382,4619.0
2015-11-18 09:45:00,194.51,195.33,194.28,195.02,1909.0,166.8669,167.5703,166.6696,167.3044,1909.0
2015-11-18 09:50:00,195.26,195.96,195.25,195.96,2902.0,167.5103,168.1108,167.5017,168.1108,2902.0
2015-11-18 09:55:00,195.95,196.53,195.75,196.22,12709.0,168.1022,168.5998,167.9306,168.3338,12709.0
2015-11-18 10:00:00,196.18,196.6,196.05,196.47,7028.0,168.2995,168.6598,168.188,168.5483,7028.0
2015-11-18 10:05:00,196.77,196.96,196.66,196.96,6730.0,168.8057,168.9687,168.7113,168.9687,6730.0
2015-11-18 10:10:00,196.67,196.92,196.14,196.35,15460.0,168.7199,168.9344,168.2652,168.4454,15460.0
2015-11-18 10:15:00,196.34,196.59,195.89,196.05,5264.0,168.4368,168.6513,168.0507,168.188,5264.0
2015-11-18 10:20:00,195.96,196.54,195.96,196.21,3214.0,168.1108,168.6084,168.1108,168.3253,3214.0
2015-11-18 10:25:00,196.37,196.37,195.79,195.79,1100.0,168.4625,168.4625,167.965,167.965,1100.0
2015-11-18 10:30:00,195.93,196.22,195.85,196.0,12594.0,168.0851,168.3338,168.0164,168.1451,12594.0
2015-11-18 10:35:00,195.83,195.96,194.89,195.08,32758.0,167.9993,168.1108,167.1929,167.3559,32758.0
2015-11-18 10:40:00,195.0,195.34,194.85,195.34,33039.0,167.2872,167.5789,167.1585,167.5789,33039.0
2015-11-18 10:45:00,195.42,195.61,195.06,195.06,16577.0,167.6475,167.8105,167.3387,167.3387,16577.0
2015-11-18 10:50:00,195.05,195.63,195.02,195.63,10313.0,167.3301,167.8277,167.3044,167.8277,10313.0
2015-11-18 10:55:00,195.56,195.73,195.56,195.7,2001.0,167.7676,167.9135,167.7676,167.8877,2001.0
2015-11-18 11:00:00,195.6,195.69,195.25,195.25,4952.0,167.802,167.8792,167.5017,167.5017,4952.0
2015-11-18 11:05:00,195.34,195.77,195.13,195.75,4897.0,167.5789,167.9478,167.3988,167.9306,4897.0
2015-11-18 11:10:00,195.64,195.81,195.17,195.81,2000.0,167.8363,167.9821,167.4331,167.9821,2000.0
2015-11-18 11:15:00,195.83,196.03,195.38,195.45,4668.0,167.9993,168.1708,167.6132,167.6733,4668.0
2015-11-18 11:20:00,195.38,195.82,195.38,195.47,7648.0,167.6132,167.9907,167.6132,167.6904,7648.0
2015-11-18 11:25:00,195.51,196.17,195.51,196.16,1951.0,167.7247,168.2909,167.7247,168.2824,1951.0
2015-11-18 11:30:00,196.07,196.39,196.07,196.27,3800.0,168.2052,168.4797,168.2052,168.3767,3800.0
2015-11-18 11:35:00,196.28,196.62,196.24,196.46,11304.0,168.3853,168.677,168.351,168.5397,11304.0
2015-11-18 11:40:00,196.33,196.39,196.15,196.34,400.0,168.4282,168.4797,168.2738,168.4368,400.0
2015-11-18 11:45:00,196.32,196.55,196.12,196.12,2800.0,168.4196,168.6169,168.2481,168.2481,2800.0
2015-11-18 11:50:00,196.21,196.33,196.18,196.33,1200.0,168.3253,168.4282,168.2995,168.4282,1200.0
2015-11-18 11:55:00,196.26,196.55,196.19,196.55,4225.0,168.3682,168.6169,168.3081,168.6169,4225.0
2015-11-18 12:00:00,196.53,196.55,196.21,196.45,6310.0,168.5998,168.6169,168.3253,168.5312,6310.0
2015-11-18 12:05:00,196.43,196.54,196.31,196.34,4702.0,168.514,168.6084,168.4111,168.4368,4702.0
2015-11-18 12:10:00,196.44,196.5,196.34,196.47,2905.0,168.5226,168.5741,168.4368,168.5483,2905.0
2015-11-18 12:15:00,196.55,196.64,196.46,196.62,2914.0,168.6169,168.6942,168.5397,168.677,2914.0
2015-11-18 12:20:00,196.56,196.57,196.13,196.25,3318.0,168.6255,168.6341,168.2566,168.3596,3318.0
2015-11-18 12:25:00,196.17,196.35,196.17,196.35,3300.0,168.2909,168.4454,168.2909,168.4454,3300.0
2015-11-18 12:30:00,196.37,196.45,195.9,195.93,2521.0,168.4625,168.5312,168.0593,168.0851,2521.0
2015-11-18 12:35:00,196.0,196.04,195.85,195.97,1788.0,168.1451,168.1794,168.0164,168.1194,1788.0
2015-11-18 12:40:00,195.92,195.97,195.78,195.78,2200.0,168.0765,168.1194,167.9564,167.9564,2200.0
2015-11-18 12:45:00,195.76,196.09,195.74,196.07,2706.0,167.9392,168.2223,167.9221,168.2052,2706.0
2015-11-18 12:50:00,196.1,196.45,196.09,196.33,5387.0,168.2309,168.5312,168.2223,168.4282,5387.0
2015-11-18 12:55:00,196.42,196.64,196.41,196.6,1400.0,168.5054,168.6942,168.4968,168.6598,1400.0
2015-11-18 13:00:00,196.55,196.57,196.2,196.2,6100.0,168.6169,168.6341,168.3167,168.3167,6100.0
2015-11-18 13:05:00,196.37,196.43,196.26,196.36,2119.0,168.4625,168.514,168.3682,168.4539,2119.0
2015-11-18 13:10:00,196.36,196.6,196.25,196.51,3630.0,168.4539,168.6598,168.3596,168.5826,3630.0
2015-11-18 13:15:00,196.57,196.58,196.05,196.11,2805.0,168.6341,168.6427,168.188,168.2395,2805.0
2015-11-18 13:20:00,196.38,196.58,196.3,196.3,4115.0,168.4711,168.6427,168.4025,168.4025,4115.0
2015-11-18 13:25:00,196.35,196.5,196.28,196.32,1682.0,168.4454,168.5741,168.3853,168.4196,1682.0
2015-11-18 13:30:00,196.22,196.29,196.14,196.2,2100.0,168.3338,168.3939,168.2652,168.3167,2100.0
2015-11-18 13:35:00,196.1,196.32,196.05,196.32,1902.0,168.2309,168.4196,168.188,168.4196,1902.0
2015-11-18 13:40:00,196.28,196.38,196.08,196.14,2343.0,168.3853,168.4711,168.2137,168.2652,2343.0
2015-11-18 13:45:00,196.13,196.13,195.88,195.88,1200.0,168.2566,168.2566,168.0422,168.0422,1200.0
2015-11-18 13:50:00,195.75,195.9,195.56,195.83,4000.0,167.9306,168.0593,167.7676,167.9993,4000.0
2015-11-18 13:55:00,195.78,195.91,195.65,195.67,5500.0,167.9564,168.0679,167.8449,167.862,5500.0
2015-11-18 14:00:00,195.66,196.08,195.65,195.84,3519.0,167.8534,168.2137,167.8449,168.0078,3519.0
2015-11-18 14:05:00,196.07,196.52,195.92,196.45,2711.0,168.2052,168.5912,168.0765,168.5312,2711.0
2015-11-18 14:10:00,196.43,197.08,196.42,196.79,5048.0,168.514,169.0716,168.5054,168.8228,5048.0
2015-11-18 14:15:00,196.75,196.96,196.54,196.59,3145.0,168.7885,168.9687,168.6084,168.6513,3145.0
2015-11-18 14:20:00,196.5,196.5,196.13,196.48,2100.0,168.5741,168.5741,168.2566,168.5569,2100.0
2015-11-18 14:25:00,196.38,196.38,196.15,196.23,1120.0,168.4711,168.4711,168.2738,168.3424,1120.0
2015-11-18 14:30:00,196.15,196.39,195.8,195.92,4760.0,168.2738,168.4797,167.9735,168.0765,4760.0
2015-11-18 14:35:00,195.8,195.82,195.52,195.77,4479.0,167.9735,167.9907,167.7333,167.9478,4479.0
2015-11-18 14:40:00,195.76,196.33,195.67,196.14,5020.0,167.9392,168.4282,167.862,168.2652,5020.0
2015-11-18 14:45:00,196.25,196.45,196.15,196.4,4100.0,168.3596,168.5312,168.2738,168.4883,4100.0
2015-11-18 14:50:00,196.25,196.43,196.17,196.41,7848.0,168.3596,168.514,168.2909,168.4968,7848.0
2015-11-18 14:55:00,196.4,197.06,196.33,196.76,9581.0,168.4883,169.0545,168.4282,168.7971,9581.0
2015-11-18 15:00:00,196.61,196.79,196.61,196.71,1720.0,168.6684,168.8228,168.6684,168.7542,1720.0
2015-11-18 15:05:00,196.71,196.9,196.71,196.74,4406.0,168.7542,168.9172,168.7542,168.7799,4406.0
2015-11-18 15:10:00,196.65,196.86,196.58,196.86,4100.0,168.7027,168.8829,168.6427,168.8829,4100.0
2015-11-18 15:15:00,196.9,197.09,196.78,196.83,4695.0,168.9172,169.0802,168.8143,168.8572,4695.0
2015-11-18 15:20:00,196.8,196.83,196.66,196.72,3826.0,168.8314,168.8572,168.7113,168.7628,3826.0
2015-11-18 15:25:00,196.7,196.85,196.66,196.77,16408.0,168.7456,168.8743,168.7113,168.8057,16408.0
2015-11-18 15:30:00,196.77,197.67,196.77,197.61,17266.0,168.8057,169.5778,168.8057,169.5263,17266.0
2015-11-18 15:35:00,197.67,197.88,197.53,197.88,15790.0,169.5778,169.7579,169.4577,169.7579,15790.0
2015-11-18 15:40:00,197.81,198.02,197.78,198.02,24575.0,169.6979,169.878,169.6721,169.878,24575.0
2015-11-18 15:45:00,197.94,198.18,197.94,198.15,20078.0,169.8094,170.0153,169.8094,169.9896,20078.0
2015-11-18 15:50:00,198.05,198.64,198.05,198.64,29600.0,169.9038,170.4099,169.9038,170.4099,29600.0
2015-11-18 15:55:00,198.64,198.64,198.08,198.19,67194.0,170.4099,170.4099,169.9295,170.0239,67194.0
2015-11-19 09:30:00,198.1,198.2,197.7,198.2,5513.0,169.9467,170.0325,169.6035,170.0325,5513.0
2015-11-19 09:35:00,197.94,198.19,196.7,196.7,7377.0,169.8094,170.0239,168.7456,168.7456,7377.0
2015-11-19 09:40:00,196.81,197.75,196.51,197.61,8425.0,168.84,169.6464,168.5826,169.5263,8425.0
2015-11-19 09:45:00,197.72,197.9,197.33,197.51,5559.0,169.6207,169.7751,169.2861,169.4405,5559.0
2015-11-19 09:50:00,197.77,197.82,197.35,197.8,7000.0,169.6636,169.7065,169.3033,169.6893,7000.0
2015-11-19 09:55:00,197.62,197.99,197.33,197.53,5521.0,169.5349,169.8523,169.2861,169.4577,5521.0
2015-11-19 10:00:00,197.54,197.73,197.35,197.69,3951.0,169.4662,169.6292,169.3033,169.5949,3951.0
2015-11-19 10:05:00,197.56,198.2,197.45,197.62,13451.0,169.4834,170.0325,169.389,169.5349,13451.0
2015-11-19 10:10:00,197.62,198.13,197.61,198.13,3756.0,169.5349,169.9724,169.5263,169.9724,3756.0
2015-11-19 10:15:00,197.89,197.91,197.29,197.63,4779.0,169.7665,169.7837,169.2518,169.5435,4779.0
2015-11-19 10:20:00,197.7,198.24,197.48,197.48,4225.0,169.6035,170.0668,169.4148,169.4148,4225.0
2015-11-19 10:25:00,197.54,197.67,197.44,197.44,3650.0,169.4662,169.5778,169.3805,169.3805,3650.0
2015-11-19 10:30:00,197.44,197.72,197.23,197.24,3400.0,169.3805,169.6207,169.2003,169.2089,3400.0
2015-11-19 10:35:00,197.24,197.42,197.11,197.21,2700.0,169.2089,169.3633,169.0974,169.1831,2700.0
2015-11-19 10:40:00,197.21,197.4,196.86,197.19,7710.0,169.1831,169.3461,168.8829,169.166,7710.0
2015-11-19 10:45:00,197.28,197.28,196.84,197.08,4471.0,169.2432,169.2432,168.8657,169.0716,4471.0
2015-11-19 10:50:00,197.11,197.12,196.85,196.95,8346.0,169.0974,169.1059,168.8743,168.9601,8346.0
2015-11-19 10:55:00,196.86,197.37,196.85,197.35,7776.0,168.8829,169.3204,168.8743,169.3033,7776.0
2015-11-19 11:00:00,197.39,197.43,197.19,197.27,2250.0,169.3376,169.3719,169.166,169.2346,2250.0
2015-11-19 11:05:00,197.44,197.94,197.44,197.6,2510.0,169.3805,169.8094,169.3805,169.5177,2510.0
2015-11-19 11:10:00,197.85,197.85,197.29,197.29,1700.0,169.7322,169.7322,169.2518,169.2518,1700.0
2015-11-19 11:15:00,197.45,197.67,197.07,197.07,2913.0,169.389,169.5778,169.063,169.063,2913.0
2015-11-19 11:20:00,197.06,197.16,196.79,196.92,4878.0,169.0545,169.1403,168.8228,168.9344,4878.0
2015-11-19 11:25:00,196.93,197.3,196.86,197.3,2635.0,168.9429,169.2604,168.8829,169.2604,2635.0
2015-11-19 11:30:00,197.2,197.52,197.2,197.5,7290.0,169.1746,169.4491,169.1746,169.4319,7290.0
2015-11-19 11:35:00,197.46,197.53,197.42,197.51,5295.0,169.3976,169.4577,169.3633,169.4405,5295.0
2015-11-19 11:40:00,197.47,197.72,197.46,197.47,3000.0,169.4062,169.6207,169.3976,169.4062,3000.0
2015-11-19 11:45:00,197.48,197.7,197.37,197.5,4251.0,169.4148,169.6035,169.3204,169.4319,4251.0
2015-11-19 11:50:00,197.5,197.5,197.07,197.07,1504.0,169.4319,169.4319,169.063,169.063,1504.0
2015-11-19 11:55:00,197.02,197.33,197.01,197.12,2052.0,169.0202,169.2861,169.0116,169.1059,2052.0
2015-11-19 12:00:00,197.13,197.23,196.95,197.23,1492.0,169.1145,169.2003,168.9601,169.2003,1492.0
2015-11-19 12:05:00,197.04,197.24,196.97,196.98,3700.0,169.0373,169.2089,168.9773,168.9858,3700.0
2015-11-19 12:10:00,197.03,197.33,197.02,197.04,2934.0,169.0287,169.2861,169.0202,169.0373,2934.0
2015-11-19 12:15:00,197.02,197.07,196.64,196.64,1888.0,169.0202,169.063,168.6942,168.6942,1888.0
2015-11-19 12:20:00,196.62,196.96,196.52,196.89,8753.0,168.677,168.9687,168.5912,168.9086,8753.0
2015-11-19 12:25:00,197.14,197.18,196.84,196.97,3036.0,169.1231,169.1574,168.8657,168.9773,3036.0
2015-11-19 12:30:00,196.94,197.27,196.85,197.13,1665.0,168.9515,169.2346,168.8743,169.1145,1665.0
2015-11-19 12:35:00,197.13,197.15,196.94,196.96,1582.0,169.1145,169.1317,168.9515,168.9687,1582.0
2015-11-19 12:40:00,197.06,197.15,196.94,196.96,2346.0,169.0545,169.1317,168.9515,168.9687,2346.0
2015-11-19 12:45:00,197.17,197.29,197.02,197.19,1800.0,169.1488,169.2518,169.0202,169.166,1800.0
2015-11-19 12:50:00,197.22,197.48,197.22,197.28,1200.0,169.1917,169.4148,169.1917,169.2432,1200.0
2015-11-19 12:55:00,197.25,197.54,197.08,197.52,1620.0,169.2175,169.4662,169.0716,169.4491,1620.0
2015-11-19 13:00:00,197.41,197.81,197.23,197.75,7259.0,169.3547,169.6979,169.2003,169.6464,7259.0
2015-11-19 13:05:00,197.77,198.0,197.77,197.95,1861.0,169.6636,169.8609,169.6636,169.818,1861.0
2015-11-19 13:10:00,197.84,197.84,197.71,197.8,2600.0,169.7236,169.7236,169.6121,169.6893,2600.0
2015-11-19 13:15:00,197.9,198.1,197.83,198.1,3200.0,169.7751,169.9467,169.715,169.9467,3200.0
2015-11-19 13:20:00,198.26,198.26,197.96,198.17,3498.0,170.0839,170.0839,169.8266,170.0067,3498.0
2015-11-19 13:25:00,198.22,198.3,197.96,198.18,13804.0,170.0496,170.1182,169.8266,170.0153,13804.0
2015-11-19 13:30:00,198.12,198.23,198.04,198.23,3474.0,169.9638,170.0582,169.8952,170.0582,3474.0
2015-11-19 13:35:00,198.14,198.14,197.86,197.86,1046.0,169.981,169.981,169.7408,169.7408,1046.0
2015-11-19 13:40:00,197.87,198.09,197.79,198.09,3300.0,169.7494,169.9381,169.6807,169.9381,3300.0
2015-11-19 13:45:00,198.1,198.46,198.0,198.11,11345.0,169.9467,170.2555,169.8609,169.9552,11345.0
2015-11-19 13:50:00,198.14,198.15,197.89,197.99,6107.0,169.981,169.9896,169.7665,169.8523,6107.0
2015-11-19 13:55:00,198.18,198.18,197.88,197.88,1506.0,170.0153,170.0153,169.7579,169.7579,1506.0
2015-11-19 14:00:00,197.82,198.04,197.78,197.78,2040.0,169.7065,169.8952,169.6721,169.6721,2040.0
2015-11-19 14:05:00,197.78,197.78,197.55,197.55,800.0,169.6721,169.6721,169.4748,169.4748,800.0
2015-11-19 14:10:00,197.53,197.72,197.52,197.61,4046.0,169.4577,169.6207,169.4491,169.5263,4046.0
2015-11-19 14:15:00,197.56,197.74,197.51,197.7,11445.0,169.4834,169.6378,169.4405,169.6035,11445.0
2015-11-19 14:20:00,197.74,197.76,197.64,197.71,9600.0,169.6378,169.655,169.552,169.6121,9600.0
2015-11-19 14:25:00,197.73,197.73,197.56,197.56,1500.0,169.6292,169.6292,169.4834,169.4834,1500.0
2015-11-19 14:30:00,197.55,197.55,197.31,197.31,900.0,169.4748,169.4748,169.2689,169.2689,900.0
2015-11-19 14:35:00,197.29,197.46,197.24,197.41,2908.0,169.2518,169.3976,169.2089,169.3547,2908.0
2015-11-19 14:40:00,197.44,197.62,197.44,197.62,900.0,169.3805,169.5349,169.3805,169.5349,900.0
2015-11-19 14:45:00,197.61,197.85,197.52,197.85,3862.0,169.5263,169.7322,169.4491,169.7322,3862.0
2015-11-19 14:50:00,197.96,198.44,197.96,198.23,2144.0,169.8266,170.2383,169.8266,170.0582,2144.0
2015-11-19 14:55:00,198.3,198.44,198.22,198.22,2801.0,170.1182,170.2383,170.0496,170.0496,2801.0
2015-11-19 15:00:00,198.17,198.37,198.17,198.27,4513.0,170.0067,170.1783,170.0067,170.0925,4513.0
2015-11-19 15:05:00,198.3,198.36,197.93,198.03,14362.0,170.1182,170.1697,169.8008,169.8866,14362.0
2015-11-19 15:10:00,198.01,198.21,198.01,198.06,3500.0,169.8695,170.041,169.8695,169.9123,3500.0
2015-11-19 15:15:00,198.12,198.24,198.03,198.16,4111.0,169.9638,170.0668,169.8866,169.9981,4111.0
2015-11-19 15:20:00,198.23,198.27,198.08,198.25,5707.0,170.0582,170.0925,169.9295,170.0753,5707.0
2015-11-19 15:25:00,198.3,198.5,198.28,198.41,1902.0,170.1182,170.2898,170.1011,170.2126,1902.0
2015-11-19 15:30:00,198.41,198.61,198.39,198.39,4265.0,170.2126,170.3842,170.1955,170.1955,4265.0
2015-11-19 15:35:00,198.39,198.39,198.0,198.12,10400.0,170.1955,170.1955,169.8609,169.9638,10400.0
2015-11-19 15:40:00,198.12,198.16,197.98,198.16,11228.0,169.9638,169.9981,169.8437,169.9981,11228.0
2015-11-19 15:45:00,198.13,198.22,198.02,198.19,27911.0,169.9724,170.0496,169.878,170.0239,27911.0
2015-11-19 15:50:00,198.19,198.37,198.12,198.37,9125.0,170.0239,170.1783,169.9638,170.1783,9125.0
2015-11-19 15:55:00,198.32,198.49,198.28,198.31,29431.0,170.1354,170.2812,170.1011,170.1268,29431.0
2015-11-20 09:30:00,199.13,199.69,198.46,199.69,18936.0,170.8303,171.3107,170.2555,171.3107,18936.0
2015-11-20 09:35:00,198.66,199.75,198.66,199.75,800.0,170.4271,171.3622,170.4271,171.3622,800.0
2015-11-20 09:40:00,199.37,199.88,199.01,199.88,1930.0,171.0362,171.4737,170.7273,171.4737,1930.0
2015-11-20 09:45:00,199.83,200.02,199.58,199.99,2760.0,171.4308,171.5938,171.2163,171.5681,2760.0
2015-11-20 09:50:00,199.61,199.64,199.27,199.27,1856.0,171.2421,171.2678,170.9504,170.9504,1856.0
2015-11-20 09:55:00,199.16,199.9,199.16,199.9,1205.0,170.856,171.4909,170.856,171.4909,1205.0
2015-11-20 10:00:00,199.9,200.03,199.36,199.36,3213.0,171.4909,171.6024,171.0276,171.0276,3213.0
2015-11-20 10:05:00,199.68,199.95,199.4,199.64,3481.0,171.3021,171.5337,171.0619,171.2678,3481.0
2015-11-20 10:10:00,199.77,200.26,199.77,200.24,2300.0,171.3793,171.7997,171.3793,171.7825,2300.0
2015-11-20 10:15:00,200.24,200.24,199.95,200.2,1764.0,171.7825,171.7825,171.5337,171.7482,1764.0
2015-11-20 10:20:00,200.46,200.82,200.46,200.48,1505.0,171.9713,172.2801,171.9713,171.9884,1505.0
2015-11-20 10:25:00,200.61,200.84,200.61,200.76,4248.0,172.1,172.2973,172.1,172.2286,4248.0
2015-11-20 10:30:00,200.81,201.01,200.58,200.65,14785.0,172.2715,172.4431,172.0742,172.1343,14785.0
2015-11-20 10:35:00,200.59,200.82,200.54,200.8,3738.0,172.0828,172.2801,172.0399,172.2629,3738.0
2015-11-20 10:40:00,200.68,200.98,200.39,200.57,5385.0,172.16,172.4174,171.9112,172.0656,5385.0
2015-11-20 10:45:00,200.57,200.79,200.57,200.58,1700.0,172.0656,172.2544,172.0656,172.0742,1700.0
2015-11-20 10:50:00,200.58,200.69,200.33,200.33,2000.0,172.0742,172.1686,171.8597,171.8597,2000.0
2015-11-20 10:55:00,200.34,200.41,200.2,200.2,501.0,171.8683,171.9284,171.7482,171.7482,501.0
2015-11-20 11:00:00,200.18,200.53,200.17,200.5,3528.0,171.7311,172.0313,171.7225,172.0056,3528.0
2015-11-20 11:05:00,200.59,200.72,200.59,200.62,592.0,172.0828,172.1943,172.0828,172.1085,592.0
2015-11-20 11:10:00,200.66,200.8,200.4,200.67,4200.0,172.1428,172.2629,171.9198,172.1514,4200.0
2015-11-20 11:15:00,200.62,201.06,200.62,200.98,3400.0,172.1085,172.486,172.1085,172.4174,3400.0
2015-11-20 11:20:00,201.05,201.06,200.72,200.87,2448.0,172.4774,172.486,172.1943,172.323,2448.0
2015-11-20 11:25:00,200.7,200.84,200.7,200.84,300.0,172.1772,172.2973,172.1772,172.2973,300.0
2015-11-20 11:30:00,200.71,200.94,200.71,200.82,2800.0,172.1857,172.3831,172.1857,172.2801,2800.0
2015-11-20 11:35:00,200.72,200.78,200.59,200.74,3832.0,172.1943,172.2458,172.0828,172.2115,3832.0
2015-11-20 11:40:00,200.77,200.93,200.68,200.76,2800.0,172.2372,172.3745,172.16,172.2286,2800.0
2015-11-20 11:45:00,200.75,200.83,200.0,200.0,3840.0,172.2201,172.2887,171.5766,171.5766,3840.0
2015-11-20 11:50:00,200.0,200.0,199.72,199.72,965.0,171.5766,171.5766,171.3364,171.3364,965.0
2015-11-20 11:55:00,199.75,200.0,199.71,199.92,4227.0,171.3622,171.5766,171.3279,171.508,4227.0
2015-11-20 12:00:00,199.83,199.83,199.56,199.8,2466.0,171.4308,171.4308,171.1992,171.4051,2466.0
2015-11-20 12:05:00,199.84,199.86,199.56,199.71,2525.0,171.4394,171.4565,171.1992,171.3279,2525.0
2015-11-20 12:10:00,199.65,199.65,199.09,199.09,5754.0,171.2764,171.2764,170.796,170.796,5754.0
2015-11-20 12:15:00,199.09,199.21,199.09,199.2,315.0,170.796,170.8989,170.796,170.8903,315.0
2015-11-20 12:20:00,199.29,199.29,198.99,199.09,1924.0,170.9675,170.9675,170.7102,170.796,1924.0
2015-11-20 12:25:00,199.15,199.2,198.98,199.02,9233.0,170.8474,170.8903,170.7016,170.7359,9233.0
2015-11-20 12:30:00,199.08,199.38,199.08,199.38,1197.0,170.7874,171.0448,170.7874,171.0448,1197.0
2015-11-20 12:35:00,199.45,199.73,199.44,199.72,1790.0,171.1048,171.345,171.0962,171.3364,1790.0
2015-11-20 12:40:00,199.73,199.73,199.7,199.7,500.0,171.345,171.345,171.3193,171.3193,500.0
2015-11-20 12:45:00,199.79,199.87,199.7,199.7,1400.0,171.3965,171.4651,171.3193,171.3193,1400.0
2015-11-20 12:50:00,199.7,199.71,199.5,199.5,900.0,171.3193,171.3279,171.1477,171.1477,900.0
2015-11-20 12:55:00,199.51,199.67,199.5,199.63,2642.0,171.1563,171.2935,171.1477,171.2592,2642.0
2015-11-20 13:00:00,199.7,199.84,199.5,199.61,6643.0,171.3193,171.4394,171.1477,171.2421,6643.0
2015-11-20 13:05:00,199.7,199.73,199.26,199.39,30247.0,171.3193,171.345,170.9418,171.0533,30247.0
2015-11-20 13:10:00,199.28,199.3,199.01,199.06,3284.0,170.959,170.9761,170.7273,170.7702,3284.0
2015-11-20 13:15:00,198.81,199.06,198.81,199.05,1300.0,170.5558,170.7702,170.5558,170.7617,1300.0
2015-11-20 13:20:00,199.01,199.04,199.01,199.04,500.0,170.7273,170.7531,170.7273,170.7531,500.0
2015-11-20 13:25:00,199.1,199.13,199.02,199.1,3825.0,170.8045,170.8303,170.7359,170.8045,3825.0
2015-11-20 13:30:00,199.02,199.14,198.91,198.92,2262.0,170.7359,170.8389,170.6415,170.6501,2262.0
2015-11-20 13:35:00,198.86,198.96,198.81,198.89,2675.0,170.5987,170.6844,170.5558,170.6244,2675.0
2015-11-20 13:40:00,198.84,199.09,198.82,198.82,2750.0,170.5815,170.796,170.5643,170.5643,2750.0
2015-11-20 13:45:00,198.96,199.03,198.89,198.9,1404.0,170.6844,170.7445,170.6244,170.633,1404.0
2015-11-20 13:50:00,198.86,198.91,198.75,198.89,1300.0,170.5987,170.6415,170.5043,170.6244,1300.0
2015-11-20 13:55:00,198.9,198.91,198.74,198.81,1465.0,170.633,170.6415,170.4957,170.5558,1465.0
2015-11-20 14:00:00,198.81,198.98,198.75,198.81,5165.0,170.5558,170.7016,170.5043,170.5558,5165.0
2015-11-20 14:05:00,198.75,198.79,198.54,198.54,2276.0,170.5043,170.5386,170.3241,170.3241,2276.0
2015-11-20 14:10:00,198.68,198.97,198.61,198.63,8262.0,170.4442,170.693,170.3842,170.4013,8262.0
2015-11-20 14:15:00,198.61,198.9,198.61,198.9,3967.0,170.3842,170.633,170.3842,170.633,3967.0
2015-11-20 14:20:00,198.95,198.95,198.87,198.87,620.0,170.6759,170.6759,170.6072,170.6072,620.0
2015-11-20 14:25:00,198.97,199.06,198.91,198.97,3395.0,170.693,170.7702,170.6415,170.693,3395.0
2015-11-20 14:30:00,199.1,199.1,198.88,199.0,9511.0,170.8045,170.8045,170.6158,170.7188,9511.0
2015-11-20 14:35:00,198.99,199.04,198.84,198.9,1985.0,170.7102,170.7531,170.5815,170.633,1985.0
2015-11-20 14:40:00,198.84,198.93,198.73,198.73,3934.0,170.5815,170.6587,170.4871,170.4871,3934.0
2015-11-20 14:45:00,198.85,198.88,198.7,198.83,3200.0,170.5901,170.6158,170.4614,170.5729,3200.0
2015-11-20 14:50:00,198.7,198.87,198.7,198.77,3938.0,170.4614,170.6072,170.4614,170.5214,3938.0
2015-11-20 14:55:00,198.72,198.72,198.46,198.55,2867.0,170.4786,170.4786,170.2555,170.3327,2867.0
2015-11-20 15:00:00,198.55,198.74,198.51,198.73,7700.0,170.3327,170.4957,170.2984,170.4871,7700.0
2015-11-20 15:05:00,198.67,198.98,198.67,198.97,2300.0,170.4357,170.7016,170.4357,170.693,2300.0
2015-11-20 15:10:00,199.0,199.22,198.91,199.2,4500.0,170.7188,170.9075,170.6415,170.8903,4500.0
2015-11-20 15:15:00,199.2,199.29,199.12,199.15,4220.0,170.8903,170.9675,170.8217,170.8474,4220.0
2015-11-20 15:20:00,199.07,199.14,198.96,199.08,3939.0,170.7788,170.8389,170.6844,170.7874,3939.0
2015-11-20 15:25:00,199.06,199.1,198.77,198.87,8472.0,170.7702,170.8045,170.5214,170.6072,8472.0
2015-11-20 15:30:00,198.95,198.97,198.82,198.96,1900.0,170.6759,170.693,170.5643,170.6844,1900.0
2015-11-20 15:35:00,198.92,198.97,198.79,198.94,3906.0,170.6501,170.693,170.5386,170.6673,3906.0
2015-11-20 15:40:00,198.93,199.06,198.84,199.03,6718.0,170.6587,170.7702,170.5815,170.7445,6718.0
2015-11-20 15:45:00,199.05,199.18,199.01,199.08,13751.0,170.7617,170.8732,170.7273,170.7874,13751.0
2015-11-20 15:50:00,199.14,199.14,198.86,198.86,6081.0,170.8389,170.8389,170.5987,170.5987,6081.0
2015-11-20 15:55:00,198.94,199.16,198.92,199.15,17397.0,170.6673,170.856,170.6501,170.8474,17397.0
2015-11-23 09:30:00,198.84,199.0,198.0,198.0,7517.0,170.5815,170.7188,169.8609,169.8609,7517.0
2015-11-23 09:35:00,198.9,199.18,198.17,199.18,2411.0,170.633,170.8732,170.0067,170.8732,2411.0
2015-11-23 09:40:00,199.18,199.18,199.18,199.18,300.0,170.8732,170.8732,170.8732,170.8732,300.0
2015-11-23 09:45:00,199.27,199.63,199.26,199.26,1100.0,170.9504,171.2592,170.9418,170.9418,1100.0
2015-11-23 09:50:00,199.62,199.62,198.89,198.89,2794.0,171.2506,171.2506,170.6244,170.6244,2794.0
2015-11-23 09:55:00,198.89,198.94,198.45,198.45,2790.0,170.6244,170.6673,170.2469,170.2469,2790.0
2015-11-23 10:00:00,198.51,198.71,198.1,198.1,1380.0,170.2984,170.47,169.9467,169.9467,1380.0
2015-11-23 10:05:00,198.03,198.64,198.02,198.55,1359.0,169.8866,170.4099,169.878,170.3327,1359.0
2015-11-23 10:10:00,198.64,198.74,198.36,198.58,1900.0,170.4099,170.4957,170.1697,170.3584,1900.0
2015-11-23 10:15:00,198.56,198.7,198.37,198.7,1400.0,170.3413,170.4614,170.1783,170.4614,1400.0
2015-11-23 10:20:00,198.88,198.88,198.5,198.75,3100.0,170.6158,170.6158,170.2898,170.5043,3100.0
2015-11-23 10:25:00,198.71,198.72,198.5,198.5,1709.0,170.47,170.4786,170.2898,170.2898,1709.0
2015-11-23 10:30:00,198.54,198.55,198.15,198.15,2800.0,170.3241,170.3327,169.9896,169.9896,2800.0
2015-11-23 10:35:00,198.3,198.61,197.66,197.66,5606.0,170.1182,170.3842,169.5692,169.5692,5606.0
2015-11-23 10:40:00,197.58,197.76,197.45,197.64,3200.0,169.5006,169.655,169.389,169.552,3200.0
2015-11-23 10:45:00,197.64,197.9,197.54,197.79,3662.0,169.552,169.7751,169.4662,169.6807,3662.0
2015-11-23 10:50:00,197.79,197.83,197.54,197.54,1250.0,169.6807,169.715,169.4662,169.4662,1250.0
2015-11-23 10:55:00,197.56,198.03,197.56,197.94,2552.0,169.4834,169.8866,169.4834,169.8094,2552.0
2015-11-23 11:00:00,198.04,198.04,197.84,198.04,4868.0,169.8952,169.8952,169.7236,169.8952,4868.0
2015-11-23 11:05:00,197.97,197.98,197.56,197.83,3181.0,169.8351,169.8437,169.4834,169.715,3181.0
2015-11-23 11:10:00,197.89,198.1,197.64,198.08,3138.0,169.7665,169.9467,169.552,169.9295,3138.0
2015-11-23 11:15:00,198.02,198.24,197.74,198.11,10389.0,169.878,170.0668,169.6378,169.9552,10389.0
2015-11-23 11:20:00,198.11,198.2,197.83,197.99,3300.0,169.9552,170.0325,169.715,169.8523,3300.0
2015-11-23 11:25:00,197.99,198.2,197.83,198.2,7286.0,169.8523,170.0325,169.715,170.0325,7286.0
2015-11-23 11:30:00,198.32,198.32,197.97,197.98,1522.0,170.1354,170.1354,169.8351,169.8437,1522.0
2015-11-23 11:35:00,198.04,198.3,198.01,198.01,2700.0,169.8952,170.1182,169.8695,169.8695,2700.0
2015-11-23 11:40:00,198.0,198.13,197.91,198.13,1750.0,169.8609,169.9724,169.7837,169.9724,1750.0
2015-11-23 11:45:00,198.04,198.24,197.89,198.24,5820.0,169.8952,170.0668,169.7665,170.0668,5820.0
2015-11-23 11:50:00,198.25,198.34,198.17,198.17,1002.0,170.0753,170.1526,170.0067,170.0067,1002.0
2015-11-23 11:55:00,198.06,198.18,197.93,197.97,2102.0,169.9123,170.0153,169.8008,169.8351,2102.0
2015-11-23 12:00:00,197.9,198.06,197.83,197.83,9052.0,169.7751,169.9123,169.715,169.715,9052.0
2015-11-23 12:05:00,197.86,198.0,197.78,197.97,3423.0,169.7408,169.8609,169.6721,169.8351,3423.0
2015-11-23 12:10:00,197.96,198.08,197.95,198.02,3550.0,169.8266,169.9295,169.818,169.878,3550.0
2015-11-23 12:15:00,197.96,198.06,197.95,198.04,4101.0,169.8266,169.9123,169.818,169.8952,4101.0
2015-11-23 12:20:00,198.1,198.16,198.02,198.1,2925.0,169.9467,169.9981,169.878,169.9467,2925.0
2015-11-23 12:25:00,198.09,198.28,198.09,198.15,3961.0,169.9381,170.1011,169.9381,169.9896,3961.0
2015-11-23 12:30:00,198.13,198.19,198.0,198.1,10236.0,169.9724,170.0239,169.8609,169.9467,10236.0
2015-11-23 12:35:00,197.98,198.1,197.96,198.07,4345.0,169.8437,169.9467,169.8266,169.9209,4345.0
2015-11-23 12:40:00,198.11,198.16,197.97,198.16,1400.0,169.9552,169.9981,169.8351,169.9981,1400.0
2015-11-23 12:45:00,198.14,198.19,197.99,198.16,2110.0,169.981,170.0239,169.8523,169.9981,2110.0
2015-11-23 12:50:00,198.2,198.31,198.17,198.18,2735.0,170.0325,170.1268,170.0067,170.0153,2735.0
2015-11-23 12:55:00,198.18,198.18,198.0,198.02,4649.0,170.0153,170.0153,169.8609,169.878,4649.0
2015-11-23 13:00:00,198.09,198.18,198.05,198.1,2600.0,169.9381,170.0153,169.9038,169.9467,2600.0
2015-11-23 13:05:00,198.05,198.12,197.99,198.11,3857.0,169.9038,169.9638,169.8523,169.9552,3857.0
2015-11-23 13:10:00,198.03,198.12,197.98,197.98,1600.0,169.8866,169.9638,169.8437,169.8437,1600.0
2015-11-23 13:15:00,198.04,198.07,197.95,197.97,1702.0,169.8952,169.9209,169.818,169.8351,1702.0
2015-11-23 13:20:00,198.02,198.08,197.94,197.98,821.0,169.878,169.9295,169.8094,169.8437,821.0
2015-11-23 13:25:00,197.97,198.2,197.91,198.14,6018.0,169.8351,170.0325,169.7837,169.981,6018.0
2015-11-23 13:30:00,198.0,198.07,197.93,198.07,1500.0,169.8609,169.9209,169.8008,169.9209,1500.0
2015-11-23 13:35:00,198.05,198.46,198.05,198.36,2450.0,169.9038,170.2555,169.9038,170.1697,2450.0
2015-11-23 13:40:00,198.31,198.36,198.08,198.08,2000.0,170.1268,170.1697,169.9295,169.9295,2000.0
2015-11-23 13:45:00,198.05,198.18,198.03,198.03,1926.0,169.9038,170.0153,169.8866,169.8866,1926.0
2015-11-23 13:50:00,198.13,198.23,198.04,198.23,2900.0,169.9724,170.0582,169.8952,170.0582,2900.0
2015-11-23 13:55:00,198.18,198.23,197.98,197.98,1800.0,170.0153,170.0582,169.8437,169.8437,1800.0
2015-11-23 14:00:00,198.09,198.11,197.88,198.11,7397.0,169.9381,169.9552,169.7579,169.9552,7397.0
2015-11-23 14:05:00,198.12,198.12,197.88,197.98,3366.0,169.9638,169.9638,169.7579,169.8437,3366.0
2015-11-23 14:10:00,197.99,198.11,197.84,197.98,2820.0,169.8523,169.9552,169.7236,169.8437,2820.0
2015-11-23 14:15:00,197.96,197.99,197.86,197.95,5851.0,169.8266,169.8523,169.7408,169.818,5851.0
2015-11-23 14:20:00,197.92,197.94,197.8,197.82,4035.0,169.7922,169.8094,169.6893,169.7065,4035.0
2015-11-23 14:25:00,197.82,197.91,197.77,197.91,1712.0,169.7065,169.7837,169.6636,169.7837,1712.0
2015-11-23 14:30:00,197.9,197.94,197.8,197.84,3503.0,169.7751,169.8094,169.6893,169.7236,3503.0
2015-11-23 14:35:00,197.81,197.92,197.58,197.68,3101.0,169.6979,169.7922,169.5006,169.5864,3101.0
2015-11-23 14:40:00,197.73,198.01,197.71,198.01,6627.0,169.6292,169.8695,169.6121,169.8695,6627.0
2015-11-23 14:45:00,197.99,198.08,197.99,198.01,2000.0,169.8523,169.9295,169.8523,169.8695,2000.0
2015-11-23 14:50:00,198.03,198.08,197.85,197.95,5818.0,169.8866,169.9295,169.7322,169.818,5818.0
2015-11-23 14:55:00,197.96,198.06,197.96,198.05,3812.0,169.8266,169.9123,169.8266,169.9038,3812.0
2015-11-23 15:00:00,198.1,198.15,197.95,198.01,5301.0,169.9467,169.9896,169.818,169.8695,5301.0
2015-11-23 15:05:00,198.04,198.1,198.04,198.06,2965.0,169.8952,169.9467,169.8952,169.9123,2965.0
2015-11-23 15:10:00,197.99,198.15,197.99,198.0,2901.0,169.8523,169.9896,169.8523,169.8609,2901.0
2015-11-23 15:15:00,198.12,198.12,198.0,198.05,2750.0,169.9638,169.9638,169.8609,169.9038,2750.0
2015-11-23 15:20:00,198.06,198.17,198.04,198.1,4200.0,169.9123,170.0067,169.8952,169.9467,4200.0
2015-11-23 15:25:00,198.11,198.12,198.01,198.1,6937.0,169.9552,169.9638,169.8695,169.9467,6937.0
2015-11-23 15:30:00,198.07,198.28,198.02,198.19,9757.0,169.9209,170.1011,169.878,170.0239,9757.0
2015-11-23 15:35:00,198.18,198.18,198.0,198.0,5273.0,170.0153,170.0153,169.8609,169.8609,5273.0
2015-11-23 15:40:00,198.0,198.02,197.87,197.88,8103.0,169.8609,169.878,169.7494,169.7579,8103.0
2015-11-23 15:45:00,197.89,198.14,197.89,198.08,7701.0,169.7665,169.981,169.7665,169.9295,7701.0
2015-11-23 15:50:00,198.09,198.23,198.04,198.23,6243.0,169.9381,170.0582,169.8952,170.0582,6243.0
2015-11-23 15:55:00,198.22,198.22,197.91,198.06,37596.0,170.0496,170.0496,169.7837,169.9123,37596.0
2015-11-24 09:30:00,197.11,198.05,197.0,198.0,15212.0,169.0974,169.9038,169.003,169.8609,15212.0
2015-11-24 09:35:00,197.68,198.63,197.68,198.38,718.0,169.5864,170.4013,169.5864,170.1869,718.0
2015-11-24 09:40:00,198.62,199.15,198.34,199.15,5398.0,170.3928,170.8474,170.1526,170.8474,5398.0
2015-11-24 09:45:00,199.25,199.25,198.68,198.73,3552.0,170.9332,170.9332,170.4442,170.4871,3552.0
2015-11-24 09:50:00,198.84,199.18,198.83,199.18,3309.0,170.5815,170.8732,170.5729,170.8732,3309.0
2015-11-24 09:55:00,199.41,199.44,199.23,199.29,2248.0,171.0705,171.0962,170.9161,170.9675,2248.0
2015-11-24 10:00:00,199.1,199.38,198.21,199.31,3960.0,170.8045,171.0448,170.041,170.9847,3960.0
2015-11-24 10:05:00,199.28,199.5,198.79,198.8,4106.0,170.959,171.1477,170.5386,170.5472,4106.0
2015-11-24 10:10:00,199.03,199.2,198.71,199.06,5403.0,170.7445,170.8903,170.47,170.7702,5403.0
2015-11-24 10:15:00,199.03,199.04,198.66,198.8,900.0,170.7445,170.7531,170.4271,170.5472,900.0
2015-11-24 10:20:00,198.84,198.98,198.79,198.82,2500.0,170.5815,170.7016,170.5386,170.5643,2500.0
2015-11-24 10:25:00,198.8,198.8,198.8,198.8,100.0,170.5472,170.5472,170.5472,170.5472,100.0
2015-11-24 10:30:00,198.49,198.55,198.48,198.53,515.0,170.2812,170.3327,170.2727,170.3156,515.0
2015-11-24 10:35:00,198.4,198.62,198.12,198.26,4600.0,170.204,170.3928,169.9638,170.0839,4600.0
2015-11-24 10:40:00,198.26,198.32,197.98,197.98,2000.0,170.0839,170.1354,169.8437,169.8437,2000.0
2015-11-24 10:45:00,197.97,197.97,197.23,197.51,2543.0,169.8351,169.8351,169.2003,169.4405,2543.0
2015-11-24 10:50:00,197.59,197.71,197.59,197.63,1298.0,169.5091,169.6121,169.5091,169.5435,1298.0
2015-11-24 10:55:00,197.45,197.74,197.45,197.67,2626.0,169.389,169.6378,169.389,169.5778,2626.0
2015-11-24 11:00:00,197.54,197.77,197.5,197.76,16700.0,169.4662,169.6636,169.4319,169.655,16700.0
2015-11-24 11:05:00,197.89,197.96,197.47,197.5,5400.0,169.7665,169.8266,169.4062,169.4319,5400.0
2015-11-24 11:10:00,197.59,197.8,197.5,197.58,6961.0,169.5091,169.6893,169.4319,169.5006,6961.0
2015-11-24 11:15:00,197.76,197.79,197.4,197.4,3000.0,169.655,169.6807,169.3461,169.3461,3000.0
2015-11-24 11:20:00,197.47,197.87,197.34,197.87,5500.0,169.4062,169.7494,169.2947,169.7494,5500.0
2015-11-24 11:25:00,197.9,198.01,197.57,197.73,5302.0,169.7751,169.8695,169.492,169.6292,5302.0
2015-11-24 11:30:00,197.82,198.19,197.72,197.84,3533.0,169.7065,170.0239,169.6207,169.7236,3533.0
2015-11-24 11:35:00,197.95,197.95,197.49,197.75,8498.0,169.818,169.818,169.4234,169.6464,8498.0
2015-11-24 11:40:00,197.76,197.87,197.55,197.71,4456.0,169.655,169.7494,169.4748,169.6121,4456.0
2015-11-24 11:45:00,197.77,197.79,197.27,197.5,11109.0,169.6636,169.6807,169.2346,169.4319,11109.0
2015-11-24 11:50:00,197.36,197.79,197.36,197.43,4394.0,169.3118,169.6807,169.3118,169.3719,4394.0
2015-11-24 11:55:00,197.54,197.95,197.54,197.82,2201.0,169.4662,169.818,169.4662,169.7065,2201.0
2015-11-24 12:00:00,197.72,197.8,197.48,197.48,4108.0,169.6207,169.6893,169.4148,169.4148,4108.0
2015-11-24 12:05:00,197.48,197.78,197.48,197.72,3850.0,169.4148,169.6721,169.4148,169.6207,3850.0
2015-11-24 12:10:00,197.73,197.93,197.72,197.86,4000.0,169.6292,169.8008,169.6207,169.7408,4000.0
2015-11-24 12:15:00,197.86,198.11,197.86,198.07,4200.0,169.7408,169.9552,169.7408,169.9209,4200.0
2015-11-24 12:20:00,198.0,198.19,198.0,198.19,2600.0,169.8609,170.0239,169.8609,170.0239,2600.0
2015-11-24 12:25:00,198.21,198.33,197.61,197.61,14460.0,170.041,170.144,169.5263,169.5263,14460.0
2015-11-24 12:30:00,197.7,197.81,197.49,197.49,2100.0,169.6035,169.6979,169.4234,169.4234,2100.0
2015-11-24 12:35:00,197.69,197.84,197.45,197.48,3805.0,169.5949,169.7236,169.389,169.4148,3805.0
2015-11-24 12:40:00,197.49,197.55,197.44,197.5,1605.0,169.4234,169.4748,169.3805,169.4319,1605.0
2015-11-24 12:45:00,197.44,197.74,197.4,197.56,4679.0,169.3805,169.6378,169.3461,169.4834,4679.0
2015-11-24 12:50:00,197.6,197.9,197.6,197.9,2107.0,169.5177,169.7751,169.5177,169.7751,2107.0
2015-11-24 12:55:00,198.0,198.0,197.81,197.92,1801.0,169.8609,169.8609,169.6979,169.7922,1801.0
2015-11-24 13:00:00,197.92,198.48,197.92,198.48,2032.0,169.7922,170.2727,169.7922,170.2727,2032.0
2015-11-24 13:05:00,198.51,198.65,198.29,198.33,2532.0,170.2984,170.4185,170.1097,170.144,2532.0
2015-11-24 13:10:00,198.41,198.46,198.05,198.05,1400.0,170.2126,170.2555,169.9038,169.9038,1400.0
2015-11-24 13:15:00,198.15,198.18,198.05,198.15,1427.0,169.9896,170.0153,169.9038,169.9896,1427.0
2015-11-24 13:20:00,198.2,198.4,198.19,198.19,1600.0,170.0325,170.204,170.0239,170.0239,1600.0
2015-11-24 13:25:00,198.23,198.28,198.21,198.22,1200.0,170.0582,170.1011,170.041,170.0496,1200.0
2015-11-24 13:30:00,198.15,198.3,198.14,198.16,1600.0,169.9896,170.1182,169.981,169.9981,1600.0
2015-11-24 13:35:00,198.19,198.2,198.13,198.14,300.0,170.0239,170.0325,169.9724,169.981,300.0
2015-11-24 13:40:00,198.07,198.14,197.98,198.01,1433.0,169.9209,169.981,169.8437,169.8695,1433.0
2015-11-24 13:45:00,198.02,198.2,198.0,198.2,1000.0,169.878,170.0325,169.8609,170.0325,1000.0
2015-11-24 13:50:00,197.97,198.22,197.97,198.15,1720.0,169.8351,170.0496,169.8351,169.9896,1720.0
2015-11-24 13:55:00,198.17,198.2,198.06,198.2,1380.0,170.0067,170.0325,169.9123,170.0325,1380.0
2015-11-24 14:00:00,198.21,198.29,198.12,198.29,2653.0,170.041,170.1097,169.9638,170.1097,2653.0
2015-11-24 14:05:00,198.42,198.54,198.22,198.29,4123.0,170.2212,170.3241,170.0496,170.1097,4123.0
2015-11-24 14:10:00,198.25,198.25,197.96,197.96,800.0,170.0753,170.0753,169.8266,169.8266,800.0
2015-11-24 14:15:00,197.88,198.23,197.88,198.0,5357.0,169.7579,170.0582,169.7579,169.8609,5357.0
2015-11-24 14:20:00,198.0,198.15,197.97,198.02,2201.0,169.8609,169.9896,169.8351,169.878,2201.0
2015-11-24 14:25:00,198.03,198.15,197.88,197.92,4402.0,169.8866,169.9896,169.7579,169.7922,4402.0
2015-11-24 14:30:00,197.98,198.09,197.86,198.05,2898.0,169.8437,169.9381,169.7408,169.9038,2898.0
2015-11-24 14:35:00,198.08,198.08,197.99,198.07,2424.0,169.9295,169.9295,169.8523,169.9209,2424.0
2015-11-24 14:40:00,198.13,198.53,198.11,198.33,3497.0,169.9724,170.3156,169.9552,170.144,3497.0
2015-11-24 14:45:00,198.29,198.29,198.1,198.16,1300.0,170.1097,170.1097,169.9467,169.9981,1300.0
2015-11-24 14:50:00,198.18,198.5,198.11,198.4,3952.0,170.0153,170.2898,169.9552,170.204,3952.0
2015-11-24 14:55:00,198.38,198.38,198.1,198.32,7290.0,170.1869,170.1869,169.9467,170.1354,7290.0
2015-11-24 15:00:00,198.32,198.37,198.27,198.27,6465.0,170.1354,170.1783,170.0925,170.0925,6465.0
2015-11-24 15:05:00,198.35,198.64,198.35,198.64,3880.0,170.1611,170.4099,170.1611,170.4099,3880.0
2015-11-24 15:10:00,198.55,198.6,198.45,198.46,6704.0,170.3327,170.3756,170.2469,170.2555,6704.0
2015-11-24 15:15:00,198.49,198.7,198.44,198.44,4077.0,170.2812,170.4614,170.2383,170.2383,4077.0
2015-11-24 15:20:00,198.47,198.68,198.42,198.51,1900.0,170.2641,170.4442,170.2212,170.2984,1900.0
2015-11-24 15:25:00,198.58,198.69,198.51,198.62,5251.0,170.3584,170.4528,170.2984,170.3928,5251.0
2015-11-24 15:30:00,198.69,198.85,198.54,198.74,7905.0,170.4528,170.5901,170.3241,170.4957,7905.0
2015-11-24 15:35:00,198.81,198.88,198.54,198.72,7598.0,170.5558,170.6158,170.3241,170.4786,7598.0
2015-11-24 15:40:00,198.74,198.84,198.63,198.69,4900.0,170.4957,170.5815,170.4013,170.4528,4900.0
2015-11-24 15:45:00,198.69,198.69,198.27,198.27,5299.0,170.4528,170.4528,170.0925,170.0925,5299.0
2015-11-24 15:50:00,198.28,198.4,198.28,198.4,4891.0,170.1011,170.204,170.1011,170.204,4891.0
2015-11-24 15:55:00,198.37,198.55,198.35,198.44,12498.0,170.1783,170.3327,170.1611,170.2383,12498.0
2015-11-25 09:30:00,199.05,199.13,197.54,198.91,6294.0,170.7617,170.8303,169.4662,170.6415,6294.0
2015-11-25 09:35:00,198.92,199.4,198.67,199.18,1575.0,170.6501,171.0619,170.4357,170.8732,1575.0
2015-11-25 09:40:00,199.01,199.19,198.59,198.6,3150.0,170.7273,170.8818,170.367,170.3756,3150.0
2015-11-25 09:45:00,199.01,199.15,198.82,198.94,3376.0,170.7273,170.8474,170.5643,170.6673,3376.0
2015-11-25 09:50:00,199.23,199.51,198.91,198.92,2427.0,170.9161,171.1563,170.6415,170.6501,2427.0
2015-11-25 09:55:00,199.3,199.3,198.84,198.84,360.0,170.9761,170.9761,170.5815,170.5815,360.0
2015-11-25 10:00:00,198.81,198.85,198.63,198.83,2094.0,170.5558,170.5901,170.4013,170.5729,2094.0
2015-11-25 10:05:00,198.91,198.91,198.46,198.66,4495.0,170.6415,170.6415,170.2555,170.4271,4495.0
2015-11-25 10:10:00,198.75,198.78,198.64,198.73,1926.0,170.5043,170.53,170.4099,170.4871,1926.0
2015-11-25 10:15:00,198.69,199.1,198.64,199.0,2500.0,170.4528,170.8045,170.4099,170.7188,2500.0
2015-11-25 10:20:00,198.92,199.0,198.78,198.93,3874.0,170.6501,170.7188,170.53,170.6587,3874.0
2015-11-25 10:25:00,198.86,198.9,198.41,198.9,2100.0,170.5987,170.633,170.2126,170.633,2100.0
2015-11-25 10:30:00,199.24,199.45,199.24,199.45,300.0,170.9247,171.1048,170.9247,171.1048,300.0
2015-11-25 10:35:00,199.28,199.31,199.14,199.28,1800.0,170.959,170.9847,170.8389,170.959,1800.0
2015-11-25 10:40:00,199.28,199.58,199.28,199.42,1748.0,170.959,171.2163,170.959,171.0791,1748.0
2015-11-25 10:45:00,199.45,199.48,199.37,199.37,1688.0,171.1048,171.1305,171.0362,171.0362,1688.0
2015-11-25 10:50:00,199.37,199.62,199.37,199.49,3197.0,171.0362,171.2506,171.0362,171.1391,3197.0
2015-11-25 10:55:00,199.52,199.57,199.4,199.51,3874.0,171.1649,171.2078,171.0619,171.1563,3874.0
2015-11-25 11:00:00,199.53,199.59,199.5,199.53,2600.0,171.1734,171.2249,171.1477,171.1734,2600.0
2015-11-25 11:05:00,199.49,199.5,199.26,199.39,3686.0,171.1391,171.1477,170.9418,171.0533,3686.0
2015-11-25 11:10:00,199.48,199.48,199.12,199.12,1260.0,171.1305,171.1305,170.8217,170.8217,1260.0
2015-11-25 11:15:00,199.08,199.28,199.07,199.28,3255.0,170.7874,170.959,170.7788,170.959,3255.0
2015-11-25 11:20:00,199.28,199.28,199.19,199.23,600.0,170.959,170.959,170.8818,170.9161,600.0
2015-11-25 11:25:00,199.2,199.2,198.89,198.89,1300.0,170.8903,170.8903,170.6244,170.6244,1300.0
2015-11-25 11:30:00,198.78,198.87,198.75,198.83,1400.0,170.53,170.6072,170.5043,170.5729,1400.0
2015-11-25 11:35:00,198.74,198.9,198.74,198.82,3771.0,170.4957,170.633,170.4957,170.5643,3771.0
2015-11-25 11:40:00,198.76,198.81,198.65,198.79,2945.0,170.5129,170.5558,170.4185,170.5386,2945.0
2015-11-25 11:45:00,198.89,198.89,198.77,198.84,600.0,170.6244,170.6244,170.5214,170.5815,600.0
2015-11-25 11:50:00,198.87,198.93,198.86,198.86,900.0,170.6072,170.6587,170.5987,170.5987,900.0
2015-11-25 11:55:00,198.96,199.0,198.82,198.89,1883.0,170.6844,170.7188,170.5643,170.6244,1883.0
2015-11-25 12:00:00,198.78,198.78,198.63,198.63,600.0,170.53,170.53,170.4013,170.4013,600.0
2015-11-25 12:05:00,198.46,198.77,198.46,198.69,2102.0,170.2555,170.5214,170.2555,170.4528,2102.0
2015-11-25 12:10:00,198.71,198.71,198.71,198.71,100.0,170.47,170.47,170.47,170.47,100.0
2015-11-25 12:15:00,198.65,198.7,198.6,198.67,500.0,170.4185,170.4614,170.3756,170.4357,500.0
2015-11-25 12:20:00,198.54,198.66,198.53,198.61,2175.0,170.3241,170.4271,170.3156,170.3842,2175.0
2015-11-25 12:25:00,198.62,198.72,198.59,198.72,2000.0,170.3928,170.4786,170.367,170.4786,2000.0
2015-11-25 12:30:00,198.72,198.81,198.71,198.81,898.0,170.4786,170.5558,170.47,170.5558,898.0
2015-11-25 12:35:00,198.86,198.9,198.76,198.76,1400.0,170.5987,170.633,170.5129,170.5129,1400.0
2015-11-25 12:40:00,198.66,198.8,198.63,198.78,1400.0,170.4271,170.5472,170.4013,170.53,1400.0
2015-11-25 12:45:00,198.79,198.92,198.79,198.83,1671.0,170.5386,170.6501,170.5386,170.5729,1671.0
2015-11-25 12:50:00,198.73,198.76,198.52,198.76,3998.0,170.4871,170.5129,170.307,170.5129,3998.0
2015-11-25 12:55:00,198.76,198.82,198.75,198.75,2101.0,170.5129,170.5643,170.5043,170.5043,2101.0
2015-11-25 13:00:00,198.8,198.86,198.75,198.86,1994.0,170.5472,170.5987,170.5043,170.5987,1994.0
2015-11-25 13:05:00,198.84,198.86,198.79,198.86,1298.0,170.5815,170.5987,170.5386,170.5987,1298.0
2015-11-25 13:10:00,198.79,198.83,198.46,198.54,2538.0,170.5386,170.5729,170.2555,170.3241,2538.0
2015-11-25 13:15:00,198.61,198.7,198.51,198.51,1801.0,170.3842,170.4614,170.2984,170.2984,1801.0
2015-11-25 13:20:00,198.36,198.4,198.24,198.28,650.0,170.1697,170.204,170.0668,170.1011,650.0
2015-11-25 13:25:00,198.26,198.26,198.0,198.17,2762.0,170.0839,170.0839,169.8609,170.0067,2762.0
2015-11-25 13:30:00,198.17,198.27,198.04,198.07,1518.0,170.0067,170.0925,169.8952,169.9209,1518.0
2015-11-25 13:35:00,198.18,198.29,198.17,198.17,1000.0,170.0153,170.1097,170.0067,170.0067,1000.0
2015-11-25 13:40:00,198.07,198.15,198.07,198.12,700.0,169.9209,169.9896,169.9209,169.9638,700.0
2015-11-25 13:45:00,198.1,198.1,197.97,197.97,4873.0,169.9467,169.9467,169.8351,169.8351,4873.0
2015-11-25 13:50:00,197.95,198.1,197.93,198.0,4279.0,169.818,169.9467,169.8008,169.8609,4279.0
2015-11-25 13:55:00,198.01,198.01,197.8,197.8,1506.0,169.8695,169.8695,169.6893,169.6893,1506.0
2015-11-25 14:00:00,197.89,198.16,197.89,198.1,2103.0,169.7665,169.9981,169.7665,169.9467,2103.0
2015-11-25 14:05:00,198.19,198.19,198.12,198.12,600.0,170.0239,170.0239,169.9638,169.9638,600.0
2015-11-25 14:10:00,198.12,198.12,197.99,198.09,2457.0,169.9638,169.9638,169.8523,169.9381,2457.0
2015-11-25 14:15:00,198.05,198.18,198.02,198.18,6150.0,169.9038,170.0153,169.878,170.0153,6150.0
2015-11-25 14:20:00,198.18,198.18,198.18,198.18,0.0,170.0153,170.0153,170.0153,170.0153,0.0
2015-11-25 14:25:00,198.16,198.22,198.11,198.17,1941.0,169.9981,170.0496,169.9552,170.0067,1941.0
2015-11-25 14:30:00,198.12,198.12,198.08,198.08,950.0,169.9638,169.9638,169.9295,169.9295,950.0
2015-11-25 14:35:00,198.06,198.29,198.03,198.29,2700.0,169.9123,170.1097,169.8866,170.1097,2700.0
2015-11-25 14:40:00,198.33,198.35,198.28,198.29,534.0,170.144,170.1611,170.1011,170.1097,534.0
2015-11-25 14:45:00,198.31,198.37,198.23,198.37,2700.0,170.1268,170.1783,170.0582,170.1783,2700.0
2015-11-25 14:50:00,198.4,198.4,198.37,198.37,800.0,170.204,170.204,170.1783,170.1783,800.0
2015-11-25 14:55:00,198.37,198.48,198.37,198.48,1000.0,170.1783,170.2727,170.1783,170.2727,1000.0
2015-11-25 15:00:00,198.56,198.84,198.56,198.84,1100.0,170.3413,170.5815,170.3413,170.5815,1100.0
2015-11-25 15:05:00,198.75,198.78,198.68,198.68,1885.0,170.5043,170.53,170.4442,170.4442,1885.0
2015-11-25 15:10:00,198.69,198.8,198.69,198.8,1332.0,170.4528,170.5472,170.4528,170.5472,1332.0
2015-11-25 15:15:00,198.78,198.85,198.78,198.85,1300.0,170.53,170.5901,170.53,170.5901,1300.0
2015-11-25 15:20:00,198.85,198.87,198.8,198.8,2901.0,170.5901,170.6072,170.5472,170.5472,2901.0
2015-11-25 15:25:00,198.84,198.88,198.83,198.83,915.0,170.5815,170.6158,170.5729,170.5729,915.0
2015-11-25 15:30:00,198.76,198.82,198.67,198.79,3100.0,170.5129,170.5643,170.4357,170.5386,3100.0
2015-11-25 15:35:00,198.76,198.9,198.76,198.86,2920.0,170.5129,170.633,170.5129,170.5987,2920.0
2015-11-25 15:40:00,198.9,198.93,198.75,198.8,2069.0,170.633,170.6587,170.5043,170.5472,2069.0
2015-11-25 15:45:00,198.74,198.78,198.72,198.76,2627.0,170.4957,170.53,170.4786,170.5129,2627.0
2015-11-25 15:50:00,198.76,198.76,198.6,198.62,4461.0,170.5129,170.5129,170.3756,170.3928,4461.0
2015-11-25 15:55:00,198.64,198.76,198.61,198.7,4429.0,170.4099,170.5129,170.3842,170.4614,4429.0
2015-11-27 09:30:00,199.2,199.82,196.93,198.52,10798.0,170.8903,171.4222,168.9429,170.307,10798.0
2015-11-27 09:35:00,197.53,198.83,197.45,197.84,7721.0,169.4577,170.5729,169.389,169.7236,7721.0
2015-11-27 09:40:00,198.77,199.31,198.12,198.12,9045.0,170.5214,170.9847,169.9638,169.9638,9045.0
2015-11-27 09:45:00,197.87,198.21,197.23,197.52,7270.0,169.7494,170.041,169.2003,169.4491,7270.0
2015-11-27 09:50:00,197.73,198.48,197.33,198.48,4900.0,169.6292,170.2727,169.2861,170.2727,4900.0
2015-11-27 09:55:00,198.39,198.39,197.39,197.72,8095.0,170.1955,170.1955,169.3376,169.6207,8095.0
2015-11-27 10:00:00,197.22,197.65,197.08,197.28,11401.0,169.1917,169.5606,169.0716,169.2432,11401.0
2015-11-27 10:05:00,197.32,197.42,197.11,197.36,6625.0,169.2775,169.3633,169.0974,169.3118,6625.0
2015-11-27 10:10:00,197.59,197.59,197.15,197.23,4150.0,169.5091,169.5091,169.1317,169.2003,4150.0
2015-11-27 10:15:00,197.12,197.38,196.98,197.21,5400.0,169.1059,169.329,168.9858,169.1831,5400.0
2015-11-27 10:20:00,197.31,197.46,197.17,197.38,3600.0,169.2689,169.3976,169.1488,169.329,3600.0
2015-11-27 10:25:00,197.39,197.49,197.3,197.45,4800.0,169.3376,169.4234,169.2604,169.389,4800.0
2015-11-27 10:30:00,197.35,197.39,197.0,197.01,6512.0,169.3033,169.3376,169.003,169.0116,6512.0
2015-11-27 10:35:00,197.05,197.23,196.93,197.23,8100.0,169.0459,169.2003,168.9429,169.2003,8100.0
2015-11-27 10:40:00,197.24,197.84,197.12,197.76,7300.0,169.2089,169.7236,169.1059,169.655,7300.0
2015-11-27 10:45:00,197.74,197.95,197.41,197.42,4193.0,169.6378,169.818,169.3547,169.3633,4193.0
2015-11-27 10:50:00,197.48,197.77,197.32,197.7,8027.0,169.4148,169.6636,169.2775,169.6035,8027.0
2015-11-27 10:55:00,197.63,197.95,197.51,197.95,7185.0,169.5435,169.818,169.4405,169.818,7185.0
2015-11-27 11:00:00,197.95,198.21,197.95,198.21,1500.0,169.818,170.041,169.818,170.041,1500.0
2015-11-27 11:05:00,198.35,198.66,198.3,198.66,2424.0,170.1611,170.4271,170.1182,170.4271,2424.0
2015-11-27 11:10:00,198.62,198.69,198.57,198.58,1705.0,170.3928,170.4528,170.3499,170.3584,1705.0
2015-11-27 11:15:00,198.53,198.81,198.52,198.76,2201.0,170.3156,170.5558,170.307,170.5129,2201.0
2015-11-27 11:20:00,198.91,198.97,198.66,198.97,3302.0,170.6415,170.693,170.4271,170.693,3302.0
2015-11-27 11:25:00,198.91,199.18,198.91,198.96,1601.0,170.6415,170.8732,170.6415,170.6844,1601.0
2015-11-27 11:30:00,198.84,198.97,198.83,198.93,3004.0,170.5815,170.693,170.5729,170.6587,3004.0
2015-11-27 11:35:00,199.01,199.17,198.98,198.98,1220.0,170.7273,170.8646,170.7016,170.7016,1220.0
2015-11-27 11:40:00,198.98,199.03,198.69,198.96,3900.0,170.7016,170.7445,170.4528,170.6844,3900.0
2015-11-27 11:45:00,198.97,198.97,198.66,198.66,1400.0,170.693,170.693,170.4271,170.4271,1400.0
2015-11-27 11:50:00,198.82,198.94,198.7,198.94,1601.0,170.5643,170.6673,170.4614,170.6673,1601.0
2015-11-27 11:55:00,198.97,199.21,198.85,199.21,1400.0,170.693,170.8989,170.5901,170.8989,1400.0
2015-11-27 12:00:00,199.16,199.16,199.0,199.12,4722.0,170.856,170.856,170.7188,170.8217,4722.0
2015-11-27 12:05:00,199.1,199.56,199.1,199.5,6056.0,170.8045,171.1992,170.8045,171.1477,6056.0
2015-11-27 12:10:00,199.5,199.89,199.48,199.83,16987.0,171.1477,171.4823,171.1305,171.4308,16987.0
2015-11-27 12:15:00,199.83,199.9,199.83,199.88,1542.0,171.4308,171.4909,171.4308,171.4737,1542.0
2015-11-27 12:20:00,199.88,199.98,199.88,199.89,4162.0,171.4737,171.5595,171.4737,171.4823,4162.0
2015-11-27 12:25:00,199.94,199.98,199.83,199.93,2785.0,171.5252,171.5595,171.4308,171.5166,2785.0
2015-11-27 12:30:00,199.84,199.9,199.77,199.85,3498.0,171.4394,171.4909,171.3793,171.448,3498.0
2015-11-27 12:35:00,199.85,199.86,199.69,199.75,4000.0,171.448,171.4565,171.3107,171.3622,4000.0
2015-11-27 12:40:00,199.72,199.86,199.67,199.86,3800.0,171.3364,171.4565,171.2935,171.4565,3800.0
2015-11-27 12:45:00,199.82,199.9,199.76,199.79,5138.0,171.4222,171.4909,171.3708,171.3965,5138.0
2015-11-27 12:50:00,199.74,199.86,199.56,199.85,3787.0,171.3536,171.4565,171.1992,171.448,3787.0
2015-11-27 12:55:00,199.9,199.99,199.63,199.79,13930.0,171.4909,171.5681,171.2592,171.3965,13930.0
2015-11-30 09:30:00,199.7,199.7,199.48,199.68,3848.0,171.3193,171.3193,171.1305,171.3021,3848.0
2015-11-30 09:35:00,199.35,199.35,198.97,199.0,1750.0,171.019,171.019,170.693,170.7188,1750.0
2015-11-30 09:40:00,199.0,199.11,198.75,199.0,2204.0,170.7188,170.8131,170.5043,170.7188,2204.0
2015-11-30 09:45:00,199.19,199.84,199.18,199.64,17407.0,170.8818,171.4394,170.8732,171.2678,17407.0
2015-11-30 09:50:00,199.55,199.84,199.15,199.15,4697.0,171.1906,171.4394,170.8474,170.8474,4697.0
2015-11-30 09:55:00,199.21,199.71,199.21,199.42,693.0,170.8989,171.3279,170.8989,171.0791,693.0
2015-11-30 10:00:00,199.43,199.6,199.29,199.32,8289.0,171.0876,171.2335,170.9675,170.9933,8289.0
2015-11-30 10:05:00,199.5,199.92,199.5,199.92,1482.0,171.1477,171.508,171.1477,171.508,1482.0
2015-11-30 10:10:00,199.92,200.0,199.79,199.82,2511.0,171.508,171.5766,171.3965,171.4222,2511.0
2015-11-30 10:15:00,199.84,200.32,199.84,200.31,2500.0,171.4394,171.8512,171.4394,171.8426,2500.0
2015-11-30 10:20:00,200.39,200.61,200.39,200.51,1624.0,171.9112,172.1,171.9112,172.0142,1624.0
2015-11-30 10:25:00,200.39,200.74,200.39,200.61,2309.0,171.9112,172.2115,171.9112,172.1,2309.0
2015-11-30 10:30:00,200.6,200.95,200.6,200.74,2000.0,172.0914,172.3916,172.0914,172.2115,2000.0
2015-11-30 10:35:00,200.72,200.8,200.53,200.53,3237.0,172.1943,172.2629,172.0313,172.0313,3237.0
2015-11-30 10:40:00,200.73,201.05,200.62,201.05,1828.0,172.2029,172.4774,172.1085,172.4774,1828.0
2015-11-30 10:45:00,200.95,201.04,200.78,200.79,1100.0,172.3916,172.4688,172.2458,172.2544,1100.0
2015-11-30 10:50:00,201.01,201.01,200.75,200.75,3125.0,172.4431,172.4431,172.2201,172.2201,3125.0
2015-11-30 10:55:00,200.62,200.66,200.41,200.48,4456.0,172.1085,172.1428,171.9284,171.9884,4456.0
2015-11-30 11:00:00,200.44,200.52,200.01,200.43,19430.0,171.9541,172.0227,171.5852,171.9455,19430.0
2015-11-30 11:05:00,200.43,200.82,200.25,200.67,12500.0,171.9455,172.2801,171.7911,172.1514,12500.0
2015-11-30 11:10:00,200.54,200.81,200.34,200.56,12390.0,172.0399,172.2715,171.8683,172.0571,12390.0
2015-11-30 11:15:00,200.77,200.77,200.21,200.21,2853.0,172.2372,172.2372,171.7568,171.7568,2853.0
2015-11-30 11:20:00,200.33,201.05,200.22,200.59,5060.0,171.8597,172.4774,171.7654,172.0828,5060.0
2015-11-30 11:25:00,200.48,200.58,200.14,200.14,6362.0,171.9884,172.0742,171.6967,171.6967,6362.0
2015-11-30 11:30:00,200.34,200.59,200.1,200.59,2602.0,171.8683,172.0828,171.6624,172.0828,2602.0
2015-11-30 11:35:00,200.4,200.45,200.36,200.41,1000.0,171.9198,171.9627,171.8855,171.9284,1000.0
2015-11-30 11:40:00,200.31,200.5,200.2,200.45,4861.0,171.8426,172.0056,171.7482,171.9627,4861.0
2015-11-30 11:45:00,200.48,200.66,200.42,200.42,1920.0,171.9884,172.1428,171.937,171.937,1920.0
2015-11-30 11:50:00,200.31,200.36,200.19,200.25,2638.0,171.8426,171.8855,171.7396,171.7911,2638.0
2015-11-30 11:55:00,200.4,200.5,200.4,200.49,813.0,171.9198,172.0056,171.9198,171.997,813.0
2015-11-30 12:00:00,200.37,200.57,200.27,200.57,2201.0,171.8941,172.0656,171.8083,172.0656,2201.0
2015-11-30 12:05:00,200.64,200.84,200.64,200.73,1818.0,172.1257,172.2973,172.1257,172.2029,1818.0
2015-11-30 12:10:00,200.79,200.83,200.66,200.71,4025.0,172.2544,172.2887,172.1428,172.1857,4025.0
2015-11-30 12:15:00,200.67,200.73,200.65,200.73,1501.0,172.1514,172.2029,172.1343,172.2029,1501.0
2015-11-30 12:20:00,200.69,200.73,200.63,200.63,1145.0,172.1686,172.2029,172.1171,172.1171,1145.0
2015-11-30 12:25:00,200.72,200.75,200.71,200.71,1900.0,172.1943,172.2201,172.1857,172.1857,1900.0
2015-11-30 12:30:00,200.67,200.73,200.57,200.64,2451.0,172.1514,172.2029,172.0656,172.1257,2451.0
2015-11-30 12:35:00,200.64,200.75,200.59,200.7,2100.0,172.1257,172.2201,172.0828,172.1772,2100.0
2015-11-30 12:40:00,200.61,200.71,200.54,200.71,2050.0,172.1,172.1857,172.0399,172.1857,2050.0
2015-11-30 12:45:00,200.71,200.71,200.46,200.46,400.0,172.1857,172.1857,171.9713,171.9713,400.0
2015-11-30 12:50:00,200.39,200.5,200.26,200.26,2400.0,171.9112,172.0056,171.7997,171.7997,2400.0
2015-11-30 12:55:00,200.22,200.33,200.06,200.24,4919.0,171.7654,171.8597,171.6281,171.7825,4919.0
2015-11-30 13:00:00,200.21,200.4,200.14,200.33,2927.0,171.7568,171.9198,171.6967,171.8597,2927.0
2015-11-30 13:05:00,200.54,200.54,200.38,200.39,861.0,172.0399,172.0399,171.9026,171.9112,861.0
2015-11-30 13:10:00,200.46,200.57,200.46,200.54,1701.0,171.9713,172.0656,171.9713,172.0399,1701.0
2015-11-30 13:15:00,200.54,200.61,200.54,200.61,600.0,172.0399,172.1,172.0399,172.1,600.0
2015-11-30 13:20:00,200.53,200.61,200.52,200.61,410.0,172.0313,172.1,172.0227,172.1,410.0
2015-11-30 13:25:00,200.61,200.91,200.6,200.91,2002.0,172.1,172.3573,172.0914,172.3573,2002.0
2015-11-30 13:30:00,200.84,200.85,200.71,200.74,1650.0,172.2973,172.3058,172.1857,172.2115,1650.0
2015-11-30 13:35:00,200.81,200.82,200.63,200.66,2460.0,172.2715,172.2801,172.1171,172.1428,2460.0
2015-11-30 13:40:00,200.66,200.82,200.66,200.82,1242.0,172.1428,172.2801,172.1428,172.2801,1242.0
2015-11-30 13:45:00,200.72,200.97,200.66,200.86,2750.0,172.1943,172.4088,172.1428,172.3144,2750.0
2015-11-30 13:50:00,200.92,200.92,200.77,200.82,1365.0,172.3659,172.3659,172.2372,172.2801,1365.0
2015-11-30 13:55:00,200.88,200.95,200.5,200.7,5703.0,172.3316,172.3916,172.0056,172.1772,5703.0
2015-11-30 14:00:00,200.53,200.54,200.32,200.38,1053.0,172.0313,172.0399,171.8512,171.9026,1053.0
2015-11-30 14:05:00,200.34,200.43,200.0,200.06,6000.0,171.8683,171.9455,171.5766,171.6281,6000.0
2015-11-30 14:10:00,200.03,200.04,199.9,199.95,1200.0,171.6024,171.611,171.4909,171.5337,1200.0
2015-11-30 14:15:00,199.9,199.94,199.66,199.72,3400.0,171.4909,171.5252,171.285,171.3364,3400.0
2015-11-30 14:20:00,199.65,199.7,199.5,199.57,2900.0,171.2764,171.3193,171.1477,171.2078,2900.0
2015-11-30 14:25:00,199.49,199.92,199.48,199.85,6259.0,171.1391,171.508,171.1305,171.448,6259.0
2015-11-30 14:30:00,199.85,200.0,199.8,200.0,5900.0,171.448,171.5766,171.4051,171.5766,5900.0
2015-11-30 14:35:00,199.91,200.32,199.91,200.28,4300.0,171.4994,171.8512,171.4994,171.8168,4300.0
2015-11-30 14:40:00,200.21,200.27,200.2,200.26,300.0,171.7568,171.8083,171.7482,171.7997,300.0
2015-11-30 14:45:00,200.2,200.25,199.96,200.01,4043.0,171.7482,171.7911,171.5423,171.5852,4043.0
2015-11-30 14:50:00,199.99,200.06,199.94,199.94,3050.0,171.5681,171.6281,171.5252,171.5252,3050.0
2015-11-30 14:55:00,199.89,199.92,199.75,199.77,2835.0,171.4823,171.508,171.3622,171.3793,2835.0
2015-11-30 15:00:00,199.78,199.89,199.78,199.81,3416.0,171.3879,171.4823,171.3879,171.4136,3416.0
2015-11-30 15:05:00,199.87,200.08,199.87,200.08,2907.0,171.4651,171.6453,171.4651,171.6453,2907.0
2015-11-30 15:10:00,200.08,200.09,200.02,200.08,42850.0,171.6453,171.6539,171.5938,171.6453,42850.0
2015-11-30 15:15:00,200.03,200.53,200.02,200.51,7969.0,171.6024,172.0313,171.5938,172.0142,7969.0
2015-11-30 15:20:00,200.53,200.53,200.26,200.26,8030.0,172.0313,172.0313,171.7997,171.7997,8030.0
2015-11-30 15:25:00,200.25,200.35,200.18,200.35,5164.0,171.7911,171.8769,171.7311,171.8769,5164.0
2015-11-30 15:30:00,200.35,200.64,200.35,200.37,4100.0,171.8769,172.1257,171.8769,171.8941,4100.0
2015-11-30 15:35:00,200.43,200.83,200.43,200.66,6505.0,171.9455,172.2887,171.9455,172.1428,6505.0
2015-11-30 15:40:00,200.61,200.66,200.35,200.45,5706.0,172.1,172.1428,171.8769,171.9627,5706.0
2015-11-30 15:45:00,200.35,200.64,200.2,200.45,20800.0,171.8769,172.1257,171.7482,171.9627,20800.0
2015-11-30 15:50:00,200.52,200.62,200.44,200.56,10019.0,172.0227,172.1085,171.9541,172.0571,10019.0
2015-11-30 15:55:00,200.58,200.83,200.5,200.61,35019.0,172.0742,172.2887,172.0056,172.1,35019.0
2015-12-01 09:30:00,200.09,201.18,199.87,201.16,13719.0,171.6539,172.5889,171.4651,172.5718,13719.0
2015-12-01 09:35:00,201.19,201.54,200.13,200.85,5050.0,172.5975,172.8978,171.6882,172.3058,5050.0
2015-12-01 09:40:00,200.44,201.57,200.15,201.51,4785.0,171.9541,172.9235,171.7053,172.872,4785.0
2015-12-01 09:45:00,201.27,201.53,200.96,201.02,10883.0,172.6662,172.8892,172.4002,172.4517,10883.0
2015-12-01 09:50:00,201.03,201.71,201.03,201.55,4645.0,172.4603,173.0436,172.4603,172.9064,4645.0
2015-12-01 09:55:00,201.44,201.78,201.34,201.78,6410.0,172.812,173.1037,172.7262,173.1037,6410.0
2015-12-01 10:00:00,201.59,202.17,201.44,201.79,14820.0,172.9407,173.4382,172.812,173.1123,14820.0
2015-12-01 10:05:00,201.8,202.06,201.69,201.86,7700.0,173.1208,173.3439,173.0265,173.1723,7700.0
2015-12-01 10:10:00,201.74,201.77,201.03,201.03,2500.0,173.0694,173.0951,172.4603,172.4603,2500.0
2015-12-01 10:15:00,200.98,200.98,200.68,200.71,3937.0,172.4174,172.4174,172.16,172.1857,3937.0
2015-12-01 10:20:00,200.77,201.05,200.48,200.96,9528.0,172.2372,172.4774,171.9884,172.4002,9528.0
2015-12-01 10:25:00,200.88,201.16,200.78,201.09,6619.0,172.3316,172.5718,172.2458,172.5117,6619.0
2015-12-01 10:30:00,201.15,201.16,200.87,201.16,7754.0,172.5632,172.5718,172.323,172.5718,7754.0
2015-12-01 10:35:00,201.17,201.7,201.17,201.53,1259.0,172.5804,173.035,172.5804,172.8892,1259.0
2015-12-01 10:40:00,201.45,201.72,201.28,201.54,2400.0,172.8206,173.0522,172.6747,172.8978,2400.0
2015-12-01 10:45:00,201.47,201.68,201.34,201.46,2500.0,172.8377,173.0179,172.7262,172.8292,2500.0
2015-12-01 10:50:00,201.46,201.5,201.26,201.39,5514.0,172.8292,172.8635,172.6576,172.7691,5514.0
2015-12-01 10:55:00,201.44,201.64,201.39,201.49,6178.0,172.812,172.9836,172.7691,172.8549,6178.0
2015-12-01 11:00:00,201.44,201.49,201.11,201.22,5240.0,172.812,172.8549,172.5289,172.6233,5240.0
2015-12-01 11:05:00,200.97,201.0,200.76,200.79,1654.0,172.4088,172.4345,172.2286,172.2544,1654.0
2015-12-01 11:10:00,200.8,200.87,200.63,200.77,2560.0,172.2629,172.323,172.1171,172.2372,2560.0
2015-12-01 11:15:00,200.6,200.69,200.58,200.66,1600.0,172.0914,172.1686,172.0742,172.1428,1600.0
2015-12-01 11:20:00,200.59,200.83,200.57,200.79,1622.0,172.0828,172.2887,172.0656,172.2544,1622.0
2015-12-01 11:25:00,200.81,200.9,200.65,200.9,23300.0,172.2715,172.3487,172.1343,172.3487,23300.0
2015-12-01 11:30:00,200.77,200.86,200.7,200.71,1800.0,172.2372,172.3144,172.1772,172.1857,1800.0
2015-12-01 11:35:00,200.62,200.85,200.59,200.84,4602.0,172.1085,172.3058,172.0828,172.2973,4602.0
2015-12-01 11:40:00,200.83,201.19,200.79,201.1,6901.0,172.2887,172.5975,172.2544,172.5203,6901.0
2015-12-01 11:45:00,201.1,201.24,201.01,201.16,6264.0,172.5203,172.6404,172.4431,172.5718,6264.0
2015-12-01 11:50:00,201.15,201.2,201.09,201.2,3018.0,172.5632,172.6061,172.5117,172.6061,3018.0
2015-12-01 11:55:00,201.12,201.2,200.6,200.73,5150.0,172.5375,172.6061,172.0914,172.2029,5150.0
2015-12-01 12:00:00,200.87,200.9,200.46,200.46,24779.0,172.323,172.3487,171.9713,171.9713,24779.0
2015-12-01 12:05:00,200.37,200.53,200.37,200.53,900.0,171.8941,172.0313,171.8941,172.0313,900.0
2015-12-01 12:10:00,200.58,200.8,200.58,200.77,3600.0,172.0742,172.2629,172.0742,172.2372,3600.0
2015-12-01 12:15:00,200.84,200.84,200.65,200.71,2295.0,172.2973,172.2973,172.1343,172.1857,2295.0
2015-12-01 12:20:00,200.69,200.81,200.65,200.81,798.0,172.1686,172.2715,172.1343,172.2715,798.0
2015-12-01 12:25:00,200.71,200.71,200.69,200.69,300.0,172.1857,172.1857,172.1686,172.1686,300.0
2015-12-01 12:30:00,200.69,200.86,200.64,200.64,3300.0,172.1686,172.3144,172.1257,172.1257,3300.0
2015-12-01 12:35:00,200.66,200.7,200.54,200.7,2400.0,172.1428,172.1772,172.0399,172.1772,2400.0
2015-12-01 12:40:00,200.77,200.83,200.75,200.83,1498.0,172.2372,172.2887,172.2201,172.2887,1498.0
2015-12-01 12:45:00,200.88,200.88,200.6,200.62,1935.0,172.3316,172.3316,172.0914,172.1085,1935.0
2015-12-01 12:50:00,200.65,200.87,200.63,200.8,3400.0,172.1343,172.323,172.1171,172.2629,3400.0
2015-12-01 12:55:00,200.78,200.83,200.69,200.72,15179.0,172.2458,172.2887,172.1686,172.1943,15179.0
2015-12-01 13:00:00,200.59,200.59,200.42,200.46,1000.0,172.0828,172.0828,171.937,171.9713,1000.0
2015-12-01 13:05:00,200.41,200.63,200.41,200.49,2800.0,171.9284,172.1171,171.9284,171.997,2800.0
2015-12-01 13:10:00,200.48,200.58,200.47,200.56,8300.0,171.9884,172.0742,171.9798,172.0571,8300.0
2015-12-01 13:15:00,200.56,200.71,200.51,200.68,4515.0,172.0571,172.1857,172.0142,172.16,4515.0
2015-12-01 13:20:00,200.68,200.68,200.5,200.65,6993.0,172.16,172.16,172.0056,172.1343,6993.0
2015-12-01 13:25:00,200.63,200.82,200.58,200.82,2788.0,172.1171,172.2801,172.0742,172.2801,2788.0
2015-12-01 13:30:00,200.7,200.74,200.55,200.65,4314.0,172.1772,172.2115,172.0485,172.1343,4314.0
2015-12-01 13:35:00,200.51,200.83,200.51,200.64,3193.0,172.0142,172.2887,172.0142,172.1257,3193.0
2015-12-01 13:40:00,200.65,200.82,200.63,200.75,3255.0,172.1343,172.2801,172.1171,172.2201,3255.0
2015-12-01 13:45:00,200.74,200.8,200.65,200.73,3696.0,172.2115,172.2629,172.1343,172.2029,3696.0
2015-12-01 13:50:00,200.67,200.77,200.59,200.63,24602.0,172.1514,172.2372,172.0828,172.1171,24602.0
2015-12-01 13:55:00,200.63,200.75,200.61,200.72,5408.0,172.1171,172.2201,172.1,172.1943,5408.0
2015-12-01 14:00:00,200.73,200.78,200.67,200.7,2250.0,172.2029,172.2458,172.1514,172.1772,2250.0
2015-12-01 14:05:00,200.65,200.73,200.63,200.71,2952.0,172.1343,172.2029,172.1171,172.1857,2952.0
2015-12-01 14:10:00,200.71,200.81,200.64,200.69,2017.0,172.1857,172.2715,172.1257,172.1686,2017.0
2015-12-01 14:15:00,200.72,200.86,200.67,200.86,2047.0,172.1943,172.3144,172.1514,172.3144,2047.0
2015-12-01 14:20:00,200.91,201.16,200.87,201.08,1600.0,172.3573,172.5718,172.323,172.5032,1600.0
2015-12-01 14:25:00,201.05,201.4,201.01,201.4,8718.0,172.4774,172.7777,172.4431,172.7777,8718.0
2015-12-01 14:30:00,201.33,201.35,201.15,201.22,2955.0,172.7176,172.7348,172.5632,172.6233,2955.0
2015-12-01 14:35:00,201.16,201.16,201.03,201.06,2200.0,172.5718,172.5718,172.4603,172.486,2200.0
2015-12-01 14:40:00,201.08,201.08,201.03,201.06,1455.0,172.5032,172.5032,172.4603,172.486,1455.0
2015-12-01 14:45:00,201.09,201.32,201.04,201.12,8763.0,172.5117,172.709,172.4688,172.5375,8763.0
2015-12-01 14:50:00,201.11,201.12,200.84,200.84,2888.0,172.5289,172.5375,172.2973,172.2973,2888.0
2015-12-01 14:55:00,200.94,200.94,200.78,200.78,1597.0,172.3831,172.3831,172.2458,172.2458,1597.0
2015-12-01 15:00:00,200.78,200.83,200.74,200.8,1501.0,172.2458,172.2887,172.2115,172.2629,1501.0
2015-12-01 15:05:00,200.74,200.91,200.74,200.87,3547.0,172.2115,172.3573,172.2115,172.323,3547.0
2015-12-01 15:10:00,200.93,200.98,200.85,200.9,4957.0,172.3745,172.4174,172.3058,172.3487,4957.0
2015-12-01 15:15:00,200.86,201.01,200.85,200.95,10550.0,172.3144,172.4431,172.3058,172.3916,10550.0
2015-12-01 15:20:00,200.94,201.05,200.86,200.98,3760.0,172.3831,172.4774,172.3144,172.4174,3760.0
2015-12-01 15:25:00,201.0,201.25,201.0,201.25,3987.0,172.4345,172.649,172.4345,172.649,3987.0
2015-12-01 15:30:00,201.23,201.47,201.23,201.47,4700.0,172.6318,172.8377,172.6318,172.8377,4700.0
2015-12-01 15:35:00,201.42,201.45,201.35,201.45,3000.0,172.7948,172.8206,172.7348,172.8206,3000.0
2015-12-01 15:40:00,201.44,201.55,201.31,201.54,5700.0,172.812,172.9064,172.7005,172.8978,5700.0
2015-12-01 15:45:00,201.55,201.66,201.45,201.6,8236.0,172.9064,173.0007,172.8206,172.9493,8236.0
2015-12-01 15:50:00,201.6,201.73,201.58,201.66,7897.0,172.9493,173.0608,172.9321,173.0007,7897.0
2015-12-01 15:55:00,201.7,201.7,201.54,201.58,21423.0,173.035,173.035,172.8978,172.9321,21423.0
2015-12-02 09:30:00,201.29,201.29,200.08,200.43,4689.0,172.6833,172.6833,171.6453,171.9455,4689.0
2015-12-02 09:35:00,201.0,201.95,200.99,201.9,2164.0,172.4345,173.2495,172.4259,173.2066,2164.0
2015-12-02 09:40:00,202.11,202.11,201.91,201.92,500.0,173.3868,173.3868,173.2152,173.2238,500.0
2015-12-02 09:45:00,201.75,201.86,201.61,201.85,1114.0,173.0779,173.1723,172.9578,173.1637,1114.0
2015-12-02 09:50:00,201.56,201.71,201.35,201.66,1027.0,172.9149,173.0436,172.7348,173.0007,1027.0
2015-12-02 09:55:00,201.52,202.26,201.52,201.97,7489.0,172.8806,173.5155,172.8806,173.2667,7489.0
2015-12-02 10:00:00,202.15,202.36,201.94,201.94,3646.0,173.4211,173.6012,173.2409,173.2409,3646.0
2015-12-02 10:05:00,201.79,202.06,201.74,202.04,7401.0,173.1123,173.3439,173.0694,173.3267,7401.0
2015-12-02 10:10:00,201.77,201.77,201.44,201.54,12166.0,173.0951,173.0951,172.812,172.8978,12166.0
2015-12-02 10:15:00,201.54,201.96,201.43,201.76,1850.0,172.8978,173.2581,172.8034,173.0865,1850.0
2015-12-02 10:20:00,201.58,201.59,201.44,201.44,1000.0,172.9321,172.9407,172.812,172.812,1000.0
2015-12-02 10:25:00,201.39,201.59,201.06,201.25,3623.0,172.7691,172.9407,172.486,172.649,3623.0
2015-12-02 10:30:00,201.22,201.24,200.81,200.81,1678.0,172.6233,172.6404,172.2715,172.2715,1678.0
2015-12-02 10:35:00,200.92,201.33,200.86,201.2,10278.0,172.3659,172.7176,172.3144,172.6061,10278.0
2015-12-02 10:40:00,201.2,201.67,200.95,201.67,8801.0,172.6061,173.0093,172.3916,173.0093,8801.0
2015-12-02 10:45:00,201.53,201.53,201.03,201.35,10800.0,172.8892,172.8892,172.4603,172.7348,10800.0
2015-12-02 10:50:00,201.32,201.34,201.22,201.32,2300.0,172.709,172.7262,172.6233,172.709,2300.0
2015-12-02 10:55:00,200.92,201.05,200.87,200.9,2800.0,172.3659,172.4774,172.323,172.3487,2800.0
2015-12-02 11:00:00,200.89,200.9,200.42,200.72,9940.0,172.3402,172.3487,171.937,172.1943,9940.0
2015-12-02 11:05:00,200.66,201.04,200.57,201.04,2769.0,172.1428,172.4688,172.0656,172.4688,2769.0
2015-12-02 11:10:00,201.01,201.01,201.01,201.01,100.0,172.4431,172.4431,172.4431,172.4431,100.0
2015-12-02 11:15:00,201.01,201.44,200.85,201.06,3343.0,172.4431,172.812,172.3058,172.486,3343.0
2015-12-02 11:20:00,200.92,201.09,200.82,200.96,738.0,172.3659,172.5117,172.2801,172.4002,738.0
2015-12-02 11:25:00,200.83,201.17,200.73,201.14,4809.0,172.2887,172.5804,172.2029,172.5546,4809.0
2015-12-02 11:30:00,201.14,201.14,201.14,201.14,0.0,172.5546,172.5546,172.5546,172.5546,0.0
2015-12-02 11:35:00,201.03,201.03,200.93,200.93,200.0,172.4603,172.4603,172.3745,172.3745,200.0
2015-12-02 11:40:00,201.06,201.32,200.93,201.05,5818.0,172.486,172.709,172.3745,172.4774,5818.0
2015-12-02 11:45:00,201.06,201.19,200.93,201.19,3432.0,172.486,172.5975,172.3745,172.5975,3432.0
2015-12-02 11:50:00,201.23,201.26,200.97,201.26,35400.0,172.6318,172.6576,172.4088,172.6576,35400.0
2015-12-02 11:55:00,201.15,201.2,200.91,201.07,2840.0,172.5632,172.6061,172.3573,172.4946,2840.0
2015-12-02 12:00:00,200.88,200.88,200.88,200.88,100.0,172.3316,172.3316,172.3316,172.3316,100.0
2015-12-02 12:05:00,200.62,200.86,200.56,200.78,3141.0,172.1085,172.3144,172.0571,172.2458,3141.0
2015-12-02 12:10:00,200.76,200.76,200.48,200.48,738.0,172.2286,172.2286,171.9884,171.9884,738.0
2015-12-02 12:15:00,200.58,200.58,200.31,200.31,600.0,172.0742,172.0742,171.8426,171.8426,600.0
2015-12-02 12:20:00,200.2,200.54,200.07,200.49,5314.0,171.7482,172.0399,171.6367,171.997,5314.0
2015-12-02 12:25:00,200.38,200.91,200.2,200.66,10700.0,171.9026,172.3573,171.7482,172.1428,10700.0
2015-12-02 12:30:00,200.65,200.83,200.49,200.72,8500.0,172.1343,172.2887,171.997,172.1943,8500.0
2015-12-02 12:35:00,200.65,200.7,200.59,200.6,3000.0,172.1343,172.1772,172.0828,172.0914,3000.0
2015-12-02 12:40:00,200.6,200.71,200.56,200.56,3300.0,172.0914,172.1857,172.0571,172.0571,3300.0
2015-12-02 12:45:00,200.55,201.0,200.45,200.89,31907.0,172.0485,172.4345,171.9627,172.3402,31907.0
2015-12-02 12:50:00,200.94,200.94,200.71,200.78,650.0,172.3831,172.3831,172.1857,172.2458,650.0
2015-12-02 12:55:00,200.86,201.1,200.79,201.09,5827.0,172.3144,172.5203,172.2544,172.5117,5827.0
2015-12-02 13:00:00,200.98,201.06,200.9,201.0,3720.0,172.4174,172.486,172.3487,172.4345,3720.0
2015-12-02 13:05:00,200.99,201.17,200.96,201.13,1800.0,172.4259,172.5804,172.4002,172.5461,1800.0
2015-12-02 13:10:00,201.13,201.13,200.94,201.07,1200.0,172.5461,172.5461,172.3831,172.4946,1200.0
2015-12-02 13:15:00,201.14,201.19,201.07,201.09,1913.0,172.5546,172.5975,172.4946,172.5117,1913.0
2015-12-02 13:20:00,201.04,201.21,201.01,201.04,1800.0,172.4688,172.6147,172.4431,172.4688,1800.0
2015-12-02 13:25:00,200.99,200.99,200.82,200.88,1100.0,172.4259,172.4259,172.2801,172.3316,1100.0
2015-12-02 13:30:00,200.91,201.08,200.82,201.03,21955.0,172.3573,172.5032,172.2801,172.4603,21955.0
2015-12-02 13:35:00,201.08,201.26,201.08,201.26,2000.0,172.5032,172.6576,172.5032,172.6576,2000.0
2015-12-02 13:40:00,201.14,201.14,200.97,200.97,677.0,172.5546,172.5546,172.4088,172.4088,677.0
2015-12-02 13:45:00,200.86,200.87,200.72,200.81,1100.0,172.3144,172.323,172.1943,172.2715,1100.0
2015-12-02 13:50:00,200.57,200.66,200.53,200.53,1505.0,172.0656,172.1428,172.0313,172.0313,1505.0
2015-12-02 13:55:00,200.47,200.54,200.27,200.42,2219.0,171.9798,172.0399,171.8083,171.937,2219.0
2015-12-02 14:00:00,200.42,200.44,200.06,200.12,2713.0,171.937,171.9541,171.6281,171.6796,2713.0
2015-12-02 14:05:00,200.1,200.19,200.02,200.17,4050.0,171.6624,171.7396,171.5938,171.7225,4050.0
2015-12-02 14:10:00,200.19,200.34,200.05,200.05,3600.0,171.7396,171.8683,171.6195,171.6195,3600.0
2015-12-02 14:15:00,200.14,200.14,199.99,200.05,3249.0,171.6967,171.6967,171.5681,171.6195,3249.0
2015-12-02 14:20:00,200.08,200.22,200.0,200.15,2760.0,171.6453,171.7654,171.5766,171.7053,2760.0
2015-12-02 14:25:00,200.18,200.4,200.12,200.4,6978.0,171.7311,171.9198,171.6796,171.9198,6978.0
2015-12-02 14:30:00,200.39,200.43,200.09,200.28,5445.0,171.9112,171.9455,171.6539,171.8168,5445.0
2015-12-02 14:35:00,200.24,200.24,200.1,200.1,800.0,171.7825,171.7825,171.6624,171.6624,800.0
2015-12-02 14:40:00,199.96,199.96,199.67,199.78,4264.0,171.5423,171.5423,171.2935,171.3879,4264.0
2015-12-02 14:45:00,199.69,199.75,199.35,199.41,13000.0,171.3107,171.3622,171.019,171.0705,13000.0
2015-12-02 14:50:00,199.48,199.48,199.27,199.33,4246.0,171.1305,171.1305,170.9504,171.0019,4246.0
2015-12-02 14:55:00,199.28,199.28,199.06,199.13,5400.0,170.959,170.959,170.7702,170.8303,5400.0
2015-12-02 15:00:00,199.07,199.35,199.07,199.32,10252.0,170.7788,171.019,170.7788,170.9933,10252.0
2015-12-02 15:05:00,199.37,199.46,199.16,199.44,22636.0,171.0362,171.1134,170.856,171.0962,22636.0
2015-12-02 15:10:00,199.38,199.61,199.35,199.45,20761.0,171.0448,171.2421,171.019,171.1048,20761.0
2015-12-02 15:15:00,199.58,199.63,199.41,199.56,6720.0,171.2163,171.2592,171.0705,171.1992,6720.0
2015-12-02 15:20:00,199.6,199.79,199.43,199.79,7408.0,171.2335,171.3965,171.0876,171.3965,7408.0
2015-12-02 15:25:00,199.75,199.89,199.68,199.69,3000.0,171.3622,171.4823,171.3021,171.3107,3000.0
2015-12-02 15:30:00,199.72,199.94,199.66,199.76,10163.0,171.3364,171.5252,171.285,171.3708,10163.0
2015-12-02 15:35:00,199.76,199.85,199.71,199.81,14012.0,171.3708,171.448,171.3279,171.4136,14012.0
2015-12-02 15:40:00,199.83,199.97,199.6,199.67,11744.0,171.4308,171.5509,171.2335,171.2935,11744.0
2015-12-02 15:45:00,199.6,199.63,199.37,199.5,15772.0,171.2335,171.2592,171.0362,171.1477,15772.0
2015-12-02 15:50:00,199.5,199.7,199.43,199.56,14744.0,171.1477,171.3193,171.0876,171.1992,14744.0
2015-12-02 15:55:00,199.59,199.69,199.37,199.61,35340.0,171.2249,171.3107,171.0362,171.2421,35340.0
2015-12-03 09:30:00,200.47,200.68,198.73,199.69,6563.0,171.9798,172.16,170.4871,171.3107,6563.0
2015-12-03 09:35:00,199.33,201.34,198.9,200.4,7700.0,171.0019,172.7262,170.633,171.9198,7700.0
2015-12-03 09:40:00,200.42,200.42,199.74,199.85,5600.0,171.937,171.937,171.3536,171.448,5600.0
2015-12-03 09:45:00,200.11,200.15,199.23,199.23,3050.0,171.671,171.7053,170.9161,170.9161,3050.0
2015-12-03 09:50:00,199.07,200.01,199.07,199.98,4166.0,170.7788,171.5852,170.7788,171.5595,4166.0
2015-12-03 09:55:00,199.98,200.59,199.98,200.16,1864.0,171.5595,172.0828,171.5595,171.7139,1864.0
2015-12-03 10:00:00,200.02,200.02,199.13,199.15,8008.0,171.5938,171.5938,170.8303,170.8474,8008.0
2015-12-03 10:05:00,199.0,199.12,198.87,199.08,2927.0,170.7188,170.8217,170.6072,170.7874,2927.0
2015-12-03 10:10:00,199.14,199.36,198.83,199.19,3402.0,170.8389,171.0276,170.5729,170.8818,3402.0
2015-12-03 10:15:00,199.15,199.35,198.98,199.22,8091.0,170.8474,171.019,170.7016,170.9075,8091.0
2015-12-03 10:20:00,199.23,199.67,199.19,199.54,4690.0,170.9161,171.2935,170.8818,171.182,4690.0
2015-12-03 10:25:00,199.67,199.87,199.55,199.76,4643.0,171.2935,171.4651,171.1906,171.3708,4643.0
2015-12-03 10:30:00,199.61,199.72,199.45,199.68,6986.0,171.2421,171.3364,171.1048,171.3021,6986.0
2015-12-03 10:35:00,199.54,199.89,199.41,199.78,5403.0,171.182,171.4823,171.0705,171.3879,5403.0
2015-12-03 10:40:00,199.66,200.34,199.65,200.09,4068.0,171.285,171.8683,171.2764,171.6539,4068.0
2015-12-03 10:45:00,200.22,200.55,200.18,200.5,10952.0,171.7654,172.0485,171.7311,172.0056,10952.0
2015-12-03 10:50:00,200.49,200.52,200.27,200.38,8225.0,171.997,172.0227,171.8083,171.9026,8225.0
2015-12-03 10:55:00,200.19,200.35,200.01,200.05,2120.0,171.7396,171.8769,171.5852,171.6195,2120.0
2015-12-03 11:00:00,200.06,200.33,199.88,200.22,4536.0,171.6281,171.8597,171.4737,171.7654,4536.0
2015-12-03 11:05:00,200.22,200.22,199.72,200.03,4700.0,171.7654,171.7654,171.3364,171.6024,4700.0
2015-12-03 11:10:00,199.98,200.02,199.87,199.88,3114.0,171.5595,171.5938,171.4651,171.4737,3114.0
2015-12-03 11:15:00,199.96,199.96,199.74,199.95,7171.0,171.5423,171.5423,171.3536,171.5337,7171.0
2015-12-03 11:20:00,199.91,199.99,199.75,199.75,4500.0,171.4994,171.5681,171.3622,171.3622,4500.0
2015-12-03 11:25:00,199.77,199.92,199.75,199.86,2000.0,171.3793,171.508,171.3622,171.4565,2000.0
2015-12-03 11:30:00,199.85,199.88,199.65,199.68,1800.0,171.448,171.4737,171.2764,171.3021,1800.0
2015-12-03 11:35:00,199.65,199.98,199.59,199.91,5542.0,171.2764,171.5595,171.2249,171.4994,5542.0
2015-12-03 11:40:00,199.81,199.98,199.73,199.75,2900.0,171.4136,171.5595,171.345,171.3622,2900.0
2015-12-03 11:45:00,199.78,199.88,199.7,199.8,3411.0,171.3879,171.4737,171.3193,171.4051,3411.0
2015-12-03 11:50:00,199.8,199.95,199.78,199.84,3100.0,171.4051,171.5337,171.3879,171.4394,3100.0
2015-12-03 11:55:00,199.96,200.08,199.9,199.96,1420.0,171.5423,171.6453,171.4909,171.5423,1420.0
2015-12-03 12:00:00,199.97,199.98,199.75,199.75,4800.0,171.5509,171.5595,171.3622,171.3622,4800.0
2015-12-03 12:05:00,199.74,199.96,199.7,199.8,3676.0,171.3536,171.5423,171.3193,171.4051,3676.0
2015-12-03 12:10:00,199.66,199.66,199.45,199.54,3600.0,171.285,171.285,171.1048,171.182,3600.0
2015-12-03 12:15:00,199.53,199.57,199.35,199.47,1885.0,171.1734,171.2078,171.019,171.122,1885.0
2015-12-03 12:20:00,199.19,199.24,198.91,198.94,819.0,170.8818,170.9247,170.6415,170.6673,819.0
2015-12-03 12:25:00,198.88,198.91,198.6,198.81,16455.0,170.6158,170.6415,170.3756,170.5558,16455.0
2015-12-03 12:30:00,198.84,199.09,198.82,199.0,4400.0,170.5815,170.796,170.5643,170.7188,4400.0
2015-12-03 12:35:00,198.99,199.01,198.94,198.99,13300.0,170.7102,170.7273,170.6673,170.7102,13300.0
2015-12-03 12:40:00,198.93,199.37,198.91,199.31,5012.0,170.6587,171.0362,170.6415,170.9847,5012.0
2015-12-03 12:45:00,199.51,199.56,199.35,199.35,1547.0,171.1563,171.1992,171.019,171.019,1547.0
2015-12-03 12:50:00,199.3,199.47,199.25,199.44,5100.0,170.9761,171.122,170.9332,171.0962,5100.0
2015-12-03 12:55:00,199.42,199.42,198.92,198.92,3502.0,171.0791,171.0791,170.6501,170.6501,3502.0
2015-12-03 13:00:00,198.95,198.95,198.82,198.91,2891.0,170.6759,170.6759,170.5643,170.6415,2891.0
2015-12-03 13:05:00,199.02,199.02,198.7,198.84,3900.0,170.7359,170.7359,170.4614,170.5815,3900.0
2015-12-03 13:10:00,198.89,198.95,198.78,198.78,4100.0,170.6244,170.6759,170.53,170.53,4100.0
2015-12-03 13:15:00,198.76,199.02,198.76,199.02,5700.0,170.5129,170.7359,170.5129,170.7359,5700.0
2015-12-03 13:20:00,198.92,199.43,198.84,199.43,4324.0,170.6501,171.0876,170.5815,171.0876,4324.0
2015-12-03 13:25:00,199.35,199.35,199.15,199.22,2000.0,171.019,171.019,170.8474,170.9075,2000.0
2015-12-03 13:30:00,199.31,199.34,199.11,199.22,6525.0,170.9847,171.0104,170.8131,170.9075,6525.0
2015-12-03 13:35:00,199.22,199.26,198.98,199.0,4518.0,170.9075,170.9418,170.7016,170.7188,4518.0
2015-12-03 13:40:00,198.99,199.05,198.96,199.03,5722.0,170.7102,170.7617,170.6844,170.7445,5722.0
2015-12-03 13:45:00,199.01,199.03,198.53,198.53,3504.0,170.7273,170.7445,170.3156,170.3156,3504.0
2015-12-03 13:50:00,198.6,198.6,198.37,198.37,3340.0,170.3756,170.3756,170.1783,170.1783,3340.0
2015-12-03 13:55:00,198.33,198.33,198.03,198.09,9503.0,170.144,170.144,169.8866,169.9381,9503.0
2015-12-03 14:00:00,198.08,198.16,198.01,198.11,15784.0,169.9295,169.9981,169.8695,169.9552,15784.0
2015-12-03 14:05:00,198.09,198.17,197.93,198.01,11016.0,169.9381,170.0067,169.8008,169.8695,11016.0
2015-12-03 14:10:00,197.98,198.04,197.83,197.83,6636.0,169.8437,169.8952,169.715,169.715,6636.0
2015-12-03 14:15:00,197.81,197.82,197.32,197.32,12300.0,169.6979,169.7065,169.2775,169.2775,12300.0
2015-12-03 14:20:00,197.26,197.32,196.9,196.94,6400.0,169.226,169.2775,168.9172,168.9515,6400.0
2015-12-03 14:25:00,196.94,197.3,196.88,197.18,14355.0,168.9515,169.2604,168.9,169.1574,14355.0
2015-12-03 14:30:00,197.2,197.38,197.15,197.25,15576.0,169.1746,169.329,169.1317,169.2175,15576.0
2015-12-03 14:35:00,197.25,197.48,197.21,197.31,11954.0,169.2175,169.4148,169.1831,169.2689,11954.0
2015-12-03 14:40:00,197.26,197.55,197.1,197.55,10955.0,169.226,169.4748,169.0888,169.4748,10955.0
2015-12-03 14:45:00,197.46,197.65,197.32,197.6,10272.0,169.3976,169.5606,169.2775,169.5177,10272.0
2015-12-03 14:50:00,197.59,197.7,197.4,197.53,8212.0,169.5091,169.6035,169.3461,169.4577,8212.0
2015-12-03 14:55:00,197.47,197.75,197.29,197.74,10878.0,169.4062,169.6464,169.2518,169.6378,10878.0
2015-12-03 15:00:00,197.69,198.06,197.69,197.97,9690.0,169.5949,169.9123,169.5949,169.8351,9690.0
2015-12-03 15:05:00,197.96,198.19,197.76,198.04,18235.0,169.8266,170.0239,169.655,169.8952,18235.0
2015-12-03 15:10:00,197.91,198.05,197.83,197.89,15043.0,169.7837,169.9038,169.715,169.7665,15043.0
2015-12-03 15:15:00,197.95,198.04,197.74,197.95,13446.0,169.818,169.8952,169.6378,169.818,13446.0
2015-12-03 15:20:00,197.96,198.22,197.9,198.18,13216.0,169.8266,170.0496,169.7751,170.0153,13216.0
2015-12-03 15:25:00,198.09,198.17,197.66,197.85,11084.0,169.9381,170.0067,169.5692,169.7322,11084.0
2015-12-03 15:30:00,197.87,198.16,197.87,198.05,16517.0,169.7494,169.9981,169.7494,169.9038,16517.0
2015-12-03 15:35:00,198.05,198.64,198.05,198.63,16131.0,169.9038,170.4099,169.9038,170.4013,16131.0
2015-12-03 15:40:00,198.62,198.62,198.27,198.37,15193.0,170.3928,170.3928,170.0925,170.1783,15193.0
2015-12-03 15:45:00,198.39,198.61,198.37,198.6,17471.0,170.1955,170.3842,170.1783,170.3756,17471.0
2015-12-03 15:50:00,198.6,198.86,198.4,198.71,29791.0,170.3756,170.5987,170.204,170.47,29791.0
2015-12-03 15:55:00,198.68,198.83,198.6,198.78,54905.0,170.4442,170.5729,170.3756,170.53,54905.0
2015-12-04 09:30:00,198.88,199.75,197.9,198.42,10465.0,170.6158,171.3622,169.7751,170.2212,10465.0
2015-12-04 09:35:00,198.46,198.46,197.69,197.88,5442.0,170.2555,170.2555,169.5949,169.7579,5442.0
2015-12-04 09:40:00,198.11,198.67,198.08,198.43,2200.0,169.9552,170.4357,169.9295,170.2298,2200.0
2015-12-04 09:45:00,198.49,198.55,198.01,198.03,6410.0,170.2812,170.3327,169.8695,169.8866,6410.0
2015-12-04 09:50:00,198.16,198.75,198.16,198.4,5066.0,169.9981,170.5043,169.9981,170.204,5066.0
2015-12-04 09:55:00,198.41,198.42,197.75,197.75,6410.0,170.2126,170.2212,169.6464,169.6464,6410.0
2015-12-04 10:00:00,197.81,198.22,197.55,198.22,9397.0,169.6979,170.0496,169.4748,170.0496,9397.0
2015-12-04 10:05:00,198.14,198.24,197.73,197.78,2815.0,169.981,170.0668,169.6292,169.6721,2815.0
2015-12-04 10:10:00,197.9,198.09,197.82,198.03,4415.0,169.7751,169.9381,169.7065,169.8866,4415.0
2015-12-04 10:15:00,198.11,198.25,197.63,198.25,9759.0,169.9552,170.0753,169.5435,170.0753,9759.0
2015-12-04 10:20:00,198.25,198.49,197.98,198.48,17030.0,170.0753,170.2812,169.8437,170.2727,17030.0
2015-12-04 10:25:00,198.73,198.73,198.52,198.56,1518.0,170.4871,170.4871,170.307,170.3413,1518.0
2015-12-04 10:30:00,198.45,198.53,198.07,198.17,2088.0,170.2469,170.3156,169.9209,170.0067,2088.0
2015-12-04 10:35:00,198.32,199.1,198.32,199.1,2100.0,170.1354,170.8045,170.1354,170.8045,2100.0
2015-12-04 10:40:00,199.06,199.06,198.5,198.5,2785.0,170.7702,170.7702,170.2898,170.2898,2785.0
2015-12-04 10:45:00,198.62,198.67,198.38,198.4,1200.0,170.3928,170.4357,170.1869,170.204,1200.0
2015-12-04 10:50:00,198.55,198.73,198.46,198.48,1992.0,170.3327,170.4871,170.2555,170.2727,1992.0
2015-12-04 10:55:00,198.52,198.9,198.48,198.78,2600.0,170.307,170.633,170.2727,170.53,2600.0
2015-12-04 11:00:00,198.84,198.86,198.66,198.75,22950.0,170.5815,170.5987,170.4271,170.5043,22950.0
2015-12-04 11:05:00,198.69,199.08,198.69,199.02,2774.0,170.4528,170.7874,170.4528,170.7359,2774.0
2015-12-04 11:10:00,198.92,199.18,198.68,198.71,5963.0,170.6501,170.8732,170.4442,170.47,5963.0
2015-12-04 11:15:00,198.71,198.9,198.59,198.7,2500.0,170.47,170.633,170.367,170.4614,2500.0
2015-12-04 11:20:00,198.69,198.71,198.6,198.61,1025.0,170.4528,170.47,170.3756,170.3842,1025.0
2015-12-04 11:25:00,198.61,198.72,198.18,198.25,3153.0,170.3842,170.4786,170.0153,170.0753,3153.0
2015-12-04 11:30:00,198.19,198.49,198.09,198.3,17654.0,170.0239,170.2812,169.9381,170.1182,17654.0
2015-12-04 11:35:00,198.33,198.43,197.99,198.39,8395.0,170.144,170.2298,169.8523,170.1955,8395.0
2015-12-04 11:40:00,198.31,198.48,198.11,198.44,12113.0,170.1268,170.2727,169.9552,170.2383,12113.0
2015-12-04 11:45:00,198.44,198.53,198.04,198.28,9167.0,170.2383,170.3156,169.8952,170.1011,9167.0
2015-12-04 11:50:00,198.24,199.1,198.2,198.49,25551.0,170.0668,170.8045,170.0325,170.2812,25551.0
2015-12-04 11:55:00,198.46,198.8,198.46,198.48,9164.0,170.2555,170.5472,170.2555,170.2727,9164.0
2015-12-04 12:00:00,198.57,199.03,198.51,198.79,26693.0,170.3499,170.7445,170.2984,170.5386,26693.0
2015-12-04 12:05:00,198.85,199.08,198.84,198.97,4448.0,170.5901,170.7874,170.5815,170.693,4448.0
2015-12-04 12:10:00,198.97,198.98,198.86,198.98,1540.0,170.693,170.7016,170.5987,170.7016,1540.0
2015-12-04 12:15:00,198.83,198.89,198.44,198.75,5427.0,170.5729,170.6244,170.2383,170.5043,5427.0
2015-12-04 12:20:00,198.62,199.48,198.62,199.34,8800.0,170.3928,171.1305,170.3928,171.0104,8800.0
2015-12-04 12:25:00,199.2,199.26,198.77,198.77,7056.0,170.8903,170.9418,170.5214,170.5214,7056.0
2015-12-04 12:30:00,198.76,199.16,198.69,199.16,2640.0,170.5129,170.856,170.4528,170.856,2640.0
2015-12-04 12:35:00,199.01,199.19,198.91,199.05,1900.0,170.7273,170.8818,170.6415,170.7617,1900.0
2015-12-04 12:40:00,199.15,199.45,199.07,199.34,2622.0,170.8474,171.1048,170.7788,171.0104,2622.0
2015-12-04 12:45:00,199.32,199.41,199.11,199.33,2100.0,170.9933,171.0705,170.8131,171.0019,2100.0
2015-12-04 12:50:00,199.24,199.47,199.08,199.08,2623.0,170.9247,171.122,170.7874,170.7874,2623.0
2015-12-04 12:55:00,199.1,199.55,199.08,199.55,7077.0,170.8045,171.1906,170.7874,171.1906,7077.0
2015-12-04 13:00:00,199.49,199.79,199.49,199.69,3850.0,171.1391,171.3965,171.1391,171.3107,3850.0
2015-12-04 13:05:00,199.82,200.01,199.75,199.94,2290.0,171.4222,171.5852,171.3622,171.5252,2290.0
2015-12-04 13:10:00,200.11,200.18,199.93,200.16,3238.0,171.671,171.7311,171.5166,171.7139,3238.0
2015-12-04 13:15:00,199.99,200.21,199.76,200.13,4965.0,171.5681,171.7568,171.3708,171.6882,4965.0
2015-12-04 13:20:00,199.97,200.01,199.56,199.72,4159.0,171.5509,171.5852,171.1992,171.3364,4159.0
2015-12-04 13:25:00,199.75,199.76,199.46,199.51,12468.0,171.3622,171.3708,171.1134,171.1563,12468.0
2015-12-04 13:30:00,199.54,199.7,199.43,199.55,8820.0,171.182,171.3193,171.0876,171.1906,8820.0
2015-12-04 13:35:00,199.74,199.74,199.38,199.74,5722.0,171.3536,171.3536,171.0448,171.3536,5722.0
2015-12-04 13:40:00,199.84,199.84,199.39,199.46,11806.0,171.4394,171.4394,171.0533,171.1134,11806.0
2015-12-04 13:45:00,199.6,199.9,199.45,199.8,20231.0,171.2335,171.4909,171.1048,171.4051,20231.0
2015-12-04 13:50:00,199.72,200.29,199.71,200.25,13672.0,171.3364,171.8254,171.3279,171.7911,13672.0
2015-12-04 13:55:00,200.24,200.43,199.92,199.92,17140.0,171.7825,171.9455,171.508,171.508,17140.0
2015-12-04 14:00:00,199.81,200.27,199.81,199.97,2837.0,171.4136,171.8083,171.4136,171.5509,2837.0
2015-12-04 14:05:00,199.99,200.25,199.95,200.21,2908.0,171.5681,171.7911,171.5337,171.7568,2908.0
2015-12-04 14:10:00,200.15,200.34,200.03,200.04,1600.0,171.7053,171.8683,171.6024,171.611,1600.0
2015-12-04 14:15:00,200.04,200.09,199.53,199.69,7900.0,171.611,171.6539,171.1734,171.3107,7900.0
2015-12-04 14:20:00,199.68,199.77,199.41,199.68,3600.0,171.3021,171.3793,171.0705,171.3021,3600.0
2015-12-04 14:25:00,199.67,199.89,199.55,199.73,4011.0,171.2935,171.4823,171.1906,171.345,4011.0
2015-12-04 14:30:00,199.81,199.89,199.69,199.88,5334.0,171.4136,171.4823,171.3107,171.4737,5334.0
2015-12-04 14:35:00,199.89,200.11,199.84,199.91,17795.0,171.4823,171.671,171.4394,171.4994,17795.0
2015-12-04 14:40:00,199.87,200.05,199.84,200.05,1609.0,171.4651,171.6195,171.4394,171.6195,1609.0
2015-12-04 14:45:00,200.02,200.3,200.02,200.07,2627.0,171.5938,171.834,171.5938,171.6367,2627.0
2015-12-04 14:50:00,200.09,200.34,200.09,200.27,2270.0,171.6539,171.8683,171.6539,171.8083,2270.0
2015-12-04 14:55:00,200.32,200.63,200.26,200.46,3789.0,171.8512,172.1171,171.7997,171.9713,3789.0
2015-12-04 15:00:00,200.3,200.64,200.3,200.54,8965.0,171.834,172.1257,171.834,172.0399,8965.0
2015-12-04 15:05:00,200.51,201.12,200.44,201.11,8221.0,172.0142,172.5375,171.9541,172.5289,8221.0
2015-12-04 15:10:00,201.08,201.12,201.0,201.0,1700.0,172.5032,172.5375,172.4345,172.4345,1700.0
2015-12-04 15:15:00,201.0,201.09,200.88,201.03,4620.0,172.4345,172.5117,172.3316,172.4603,4620.0
2015-12-04 15:20:00,201.05,201.05,200.83,200.83,2001.0,172.4774,172.4774,172.2887,172.2887,2001.0
2015-12-04 15:25:00,200.88,200.98,200.72,200.93,4753.0,172.3316,172.4174,172.1943,172.3745,4753.0
2015-12-04 15:30:00,200.91,200.91,200.62,200.78,4076.0,172.3573,172.3573,172.1085,172.2458,4076.0
2015-12-04 15:35:00,200.74,200.81,200.47,200.81,14051.0,172.2115,172.2715,171.9798,172.2715,14051.0
2015-12-04 15:40:00,200.72,200.81,200.39,200.39,19396.0,172.1943,172.2715,171.9112,171.9112,19396.0
2015-12-04 15:45:00,200.52,200.81,200.49,200.49,4995.0,172.0227,172.2715,171.997,171.997,4995.0
2015-12-04 15:50:00,200.56,200.83,200.52,200.75,16078.0,172.0571,172.2887,172.0227,172.2201,16078.0
2015-12-04 15:55:00,200.75,200.94,200.75,200.8,17892.0,172.2201,172.3831,172.2201,172.2629,17892.0
2015-12-07 09:30:00,200.07,200.07,198.19,198.2,17482.0,171.6367,171.6367,170.0239,170.0325,17482.0
2015-12-07 09:35:00,197.99,198.39,197.39,197.93,3007.0,169.8523,170.1955,169.3376,169.8008,3007.0
2015-12-07 09:40:00,197.42,198.59,197.42,198.29,10803.0,169.3633,170.367,169.3633,170.1097,10803.0
2015-12-07 09:45:00,198.54,199.08,198.5,198.65,3358.0,170.3241,170.7874,170.2898,170.4185,3358.0
2015-12-07 09:50:00,198.71,198.89,198.58,198.58,3679.0,170.47,170.6244,170.3584,170.3584,3679.0
2015-12-07 09:55:00,198.63,198.86,198.3,198.5,13398.0,170.4013,170.5987,170.1182,170.2898,13398.0
2015-12-07 10:00:00,198.49,198.75,198.28,198.75,4900.0,170.2812,170.5043,170.1011,170.5043,4900.0
2015-12-07 10:05:00,198.63,198.79,198.37,198.48,1500.0,170.4013,170.5386,170.1783,170.2727,1500.0
2015-12-07 10:10:00,198.61,198.75,198.61,198.73,1100.0,170.3842,170.5043,170.3842,170.4871,1100.0
2015-12-07 10:15:00,198.67,198.85,198.61,198.85,3806.0,170.4357,170.5901,170.3842,170.5901,3806.0
2015-12-07 10:20:00,198.65,198.79,198.54,198.59,3593.0,170.4185,170.5386,170.3241,170.367,3593.0
2015-12-07 10:25:00,198.48,198.65,198.32,198.59,7368.0,170.2727,170.4185,170.1354,170.367,7368.0
2015-12-07 10:30:00,198.4,198.4,197.94,198.19,9912.0,170.204,170.204,169.8094,170.0239,9912.0
2015-12-07 10:35:00,198.08,198.76,198.06,198.64,15676.0,169.9295,170.5129,169.9123,170.4099,15676.0
2015-12-07 10:40:00,198.41,198.56,198.36,198.43,1100.0,170.2126,170.3413,170.1697,170.2298,1100.0
2015-12-07 10:45:00,198.17,198.27,198.09,198.18,4411.0,170.0067,170.0925,169.9381,170.0153,4411.0
2015-12-07 10:50:00,198.27,198.49,198.27,198.4,4413.0,170.0925,170.2812,170.0925,170.204,4413.0
2015-12-07 10:55:00,198.3,198.53,198.18,198.38,4062.0,170.1182,170.3156,170.0153,170.1869,4062.0
2015-12-07 11:00:00,198.34,198.38,198.15,198.24,3100.0,170.1526,170.1869,169.9896,170.0668,3100.0
2015-12-07 11:05:00,198.15,198.39,197.98,198.39,1900.0,169.9896,170.1955,169.8437,170.1955,1900.0
2015-12-07 11:10:00,198.28,198.4,198.02,198.3,8200.0,170.1011,170.204,169.878,170.1182,8200.0
2015-12-07 11:15:00,198.3,198.32,198.28,198.28,900.0,170.1182,170.1354,170.1011,170.1011,900.0
2015-12-07 11:20:00,198.19,198.25,198.01,198.07,5334.0,170.0239,170.0753,169.8695,169.9209,5334.0
2015-12-07 11:25:00,198.06,198.09,197.77,197.79,3900.0,169.9123,169.9381,169.6636,169.6807,3900.0
2015-12-07 11:30:00,197.88,198.39,197.84,198.34,4372.0,169.7579,170.1955,169.7236,170.1526,4372.0
2015-12-07 11:35:00,198.22,198.41,198.2,198.36,2735.0,170.0496,170.2126,170.0325,170.1697,2735.0
2015-12-07 11:40:00,198.32,198.44,198.24,198.24,1300.0,170.1354,170.2383,170.0668,170.0668,1300.0
2015-12-07 11:45:00,198.32,198.38,198.25,198.34,3165.0,170.1354,170.1869,170.0753,170.1526,3165.0
2015-12-07 11:50:00,198.41,198.82,198.41,198.82,3255.0,170.2126,170.5643,170.2126,170.5643,3255.0
2015-12-07 11:55:00,198.81,199.19,198.8,199.01,2957.0,170.5558,170.8818,170.5472,170.7273,2957.0
2015-12-07 12:00:00,198.97,198.97,198.78,198.85,3004.0,170.693,170.693,170.53,170.5901,3004.0
2015-12-07 12:05:00,198.76,198.81,198.63,198.63,3400.0,170.5129,170.5558,170.4013,170.4013,3400.0
2015-12-07 12:10:00,198.61,199.05,198.53,199.02,17614.0,170.3842,170.7617,170.3156,170.7359,17614.0
2015-12-07 12:15:00,199.1,199.45,199.1,199.45,2800.0,170.8045,171.1048,170.8045,171.1048,2800.0
2015-12-07 12:20:00,199.41,199.44,199.19,199.2,1700.0,171.0705,171.0962,170.8818,170.8903,1700.0
2015-12-07 12:25:00,199.25,199.25,198.63,198.73,6752.0,170.9332,170.9332,170.4013,170.4871,6752.0
2015-12-07 12:30:00,198.63,198.89,198.51,198.82,9282.0,170.4013,170.6244,170.2984,170.5643,9282.0
2015-12-07 12:35:00,198.81,198.86,198.57,198.73,8230.0,170.5558,170.5987,170.3499,170.4871,8230.0
2015-12-07 12:40:00,198.79,198.87,198.48,198.57,4268.0,170.5386,170.6072,170.2727,170.3499,4268.0
2015-12-07 12:45:00,198.47,198.61,198.24,198.47,17411.0,170.2641,170.3842,170.0668,170.2641,17411.0
2015-12-07 12:50:00,198.47,198.76,198.4,198.4,6190.0,170.2641,170.5129,170.204,170.204,6190.0
2015-12-07 12:55:00,198.4,198.72,198.34,198.63,5700.0,170.204,170.4786,170.1526,170.4013,5700.0
2015-12-07 13:00:00,198.55,198.68,198.23,198.31,27575.0,170.3327,170.4442,170.0582,170.1268,27575.0
2015-12-07 13:05:00,198.13,198.49,198.0,198.39,7000.0,169.9724,170.2812,169.8609,170.1955,7000.0
2015-12-07 13:10:00,198.36,198.36,197.82,197.82,6410.0,170.1697,170.1697,169.7065,169.7065,6410.0
2015-12-07 13:15:00,197.73,198.36,197.73,198.09,8050.0,169.6292,170.1697,169.6292,169.9381,8050.0
2015-12-07 13:20:00,198.12,198.2,197.73,198.2,3517.0,169.9638,170.0325,169.6292,170.0325,3517.0
2015-12-07 13:25:00,198.15,198.26,197.87,198.12,6807.0,169.9896,170.0839,169.7494,169.9638,6807.0
2015-12-07 13:30:00,198.0,198.0,197.66,197.71,3023.0,169.8609,169.8609,169.5692,169.6121,3023.0
2015-12-07 13:35:00,197.82,197.89,197.61,197.66,3300.0,169.7065,169.7665,169.5263,169.5692,3300.0
2015-12-07 13:40:00,197.62,197.62,197.18,197.24,6493.0,169.5349,169.5349,169.1574,169.2089,6493.0
2015-12-07 13:45:00,197.27,197.51,197.09,197.18,15570.0,169.2346,169.4405,169.0802,169.1574,15570.0
2015-12-07 13:50:00,197.16,198.06,197.16,197.71,26582.0,169.1403,169.9123,169.1403,169.6121,26582.0
2015-12-07 13:55:00,197.71,198.14,197.71,197.88,12525.0,169.6121,169.981,169.6121,169.7579,12525.0
2015-12-07 14:00:00,197.88,198.16,197.83,198.16,3200.0,169.7579,169.9981,169.715,169.9981,3200.0
2015-12-07 14:05:00,198.1,198.16,197.8,198.04,4300.0,169.9467,169.9981,169.6893,169.8952,4300.0
2015-12-07 14:10:00,198.04,198.09,197.91,197.96,3400.0,169.8952,169.9381,169.7837,169.8266,3400.0
2015-12-07 14:15:00,198.0,198.0,197.44,197.64,9200.0,169.8609,169.8609,169.3805,169.552,9200.0
2015-12-07 14:20:00,197.69,197.76,197.59,197.71,7375.0,169.5949,169.655,169.5091,169.6121,7375.0
2015-12-07 14:25:00,197.71,197.86,197.65,197.81,7425.0,169.6121,169.7408,169.5606,169.6979,7425.0
2015-12-07 14:30:00,197.83,197.91,197.5,197.5,4100.0,169.715,169.7837,169.4319,169.4319,4100.0
2015-12-07 14:35:00,197.54,197.8,197.46,197.68,18025.0,169.4662,169.6893,169.3976,169.5864,18025.0
2015-12-07 14:40:00,197.76,197.79,197.5,197.5,9103.0,169.655,169.6807,169.4319,169.4319,9103.0
2015-12-07 14:45:00,197.5,197.6,197.47,197.58,8600.0,169.4319,169.5177,169.4062,169.5006,8600.0
2015-12-07 14:50:00,197.52,197.66,197.5,197.53,7574.0,169.4491,169.5692,169.4319,169.4577,7574.0
2015-12-07 14:55:00,197.53,197.58,197.3,197.36,10183.0,169.4577,169.5006,169.2604,169.3118,10183.0
2015-12-07 15:00:00,197.36,197.43,197.3,197.38,6860.0,169.3118,169.3719,169.2604,169.329,6860.0
2015-12-07 15:05:00,197.37,197.74,197.37,197.52,15445.0,169.3204,169.6378,169.3204,169.4491,15445.0
2015-12-07 15:10:00,197.53,197.57,197.37,197.51,19681.0,169.4577,169.492,169.3204,169.4405,19681.0
2015-12-07 15:15:00,197.47,197.65,197.44,197.62,8282.0,169.4062,169.5606,169.3805,169.5349,8282.0
2015-12-07 15:20:00,197.68,197.85,197.63,197.82,11265.0,169.5864,169.7322,169.5435,169.7065,11265.0
2015-12-07 15:25:00,197.79,198.1,197.78,197.97,9240.0,169.6807,169.9467,169.6721,169.8351,9240.0
2015-12-07 15:30:00,198.0,198.03,197.82,197.82,7265.0,169.8609,169.8866,169.7065,169.7065,7265.0
2015-12-07 15:35:00,197.93,197.95,197.81,197.95,13680.0,169.8008,169.818,169.6979,169.818,13680.0
2015-12-07 15:40:00,197.95,198.1,197.91,198.09,13334.0,169.818,169.9467,169.7837,169.9381,13334.0
2015-12-07 15:45:00,198.07,198.45,198.07,198.28,13585.0,169.9209,170.2469,169.9209,170.1011,13585.0
2015-12-07 15:50:00,198.28,198.29,198.02,198.17,14087.0,170.1011,170.1097,169.878,170.0067,14087.0
2015-12-07 15:55:00,198.16,198.44,198.09,198.37,39728.0,169.9981,170.2383,169.9381,170.1783,39728.0
2015-12-08 09:30:00,196.72,196.72,195.4,195.7,73515.0,168.7628,168.7628,167.6304,167.8877,73515.0
2015-12-08 09:35:00,195.7,196.91,195.31,195.89,38864.0,167.8877,168.9258,167.5532,168.0507,38864.0
2015-12-08 09:40:00,195.89,197.5,195.88,196.52,13792.0,168.0507,169.4319,168.0422,168.5912,13792.0
2015-12-08 09:45:00,196.8,197.49,196.79,197.27,31920.0,168.8314,169.4234,168.8228,169.2346,31920.0
2015-12-08 09:50:00,197.16,197.86,197.0,197.86,3015.0,169.1403,169.7408,169.003,169.7408,3015.0
2015-12-08 09:55:00,197.51,197.71,197.04,197.04,2485.0,169.4405,169.6121,169.0373,169.0373,2485.0
2015-12-08 10:00:00,197.12,197.12,196.37,196.37,3970.0,169.1059,169.1059,168.4625,168.4625,3970.0
2015-12-08 10:05:00,196.36,196.48,196.09,196.1,4557.0,168.4539,168.5569,168.2223,168.2309,4557.0
2015-12-08 10:10:00,195.95,196.03,195.06,195.21,13388.0,168.1022,168.1708,167.3387,167.4674,13388.0
2015-12-08 10:15:00,195.2,195.4,195.2,195.25,21200.0,167.4588,167.6304,167.4588,167.5017,21200.0
2015-12-08 10:20:00,195.26,195.26,194.78,195.06,4710.0,167.5103,167.5103,167.0985,167.3387,4710.0
2015-12-08 10:25:00,194.96,195.04,194.47,194.96,24329.0,167.2529,167.3215,166.8325,167.2529,24329.0
2015-12-08 10:30:00,194.98,195.09,194.89,195.03,3940.0,167.2701,167.3644,167.1929,167.313,3940.0
2015-12-08 10:35:00,194.93,195.36,194.93,195.22,15575.0,167.2272,167.5961,167.2272,167.476,15575.0
2015-12-08 10:40:00,195.39,195.73,195.25,195.25,10587.0,167.6218,167.9135,167.5017,167.5017,10587.0
2015-12-08 10:45:00,195.25,195.78,195.11,195.78,14785.0,167.5017,167.9564,167.3816,167.9564,14785.0
2015-12-08 10:50:00,195.79,196.53,195.65,196.29,4901.0,167.965,168.5998,167.8449,168.3939,4901.0
2015-12-08 10:55:00,196.25,196.66,196.24,196.63,5399.0,168.3596,168.7113,168.351,168.6856,5399.0
2015-12-08 11:00:00,196.64,196.91,196.58,196.73,10603.0,168.6942,168.9258,168.6427,168.7714,10603.0
2015-12-08 11:05:00,196.73,196.73,196.49,196.5,7000.0,168.7714,168.7714,168.5655,168.5741,7000.0
2015-12-08 11:10:00,196.43,196.43,195.91,196.03,3568.0,168.514,168.514,168.0679,168.1708,3568.0
2015-12-08 11:15:00,196.0,196.01,195.55,195.73,7750.0,168.1451,168.1537,167.7591,167.9135,7750.0
2015-12-08 11:20:00,195.75,195.85,195.62,195.62,4900.0,167.9306,168.0164,167.8191,167.8191,4900.0
2015-12-08 11:25:00,195.54,195.55,195.27,195.29,5061.0,167.7505,167.7591,167.5189,167.536,5061.0
2015-12-08 11:30:00,195.24,195.43,195.1,195.1,8137.0,167.4931,167.6561,167.373,167.373,8137.0
2015-12-08 11:35:00,195.21,195.21,194.73,194.85,16229.0,167.4674,167.4674,167.0556,167.1585,16229.0
2015-12-08 11:40:00,195.0,195.19,194.85,195.13,7100.0,167.2872,167.4502,167.1585,167.3988,7100.0
2015-12-08 11:45:00,195.25,195.26,195.03,195.17,4400.0,167.5017,167.5103,167.313,167.4331,4400.0
2015-12-08 11:50:00,195.16,195.17,194.99,195.16,3600.0,167.4245,167.4331,167.2786,167.4245,3600.0
2015-12-08 11:55:00,195.14,195.24,195.03,195.22,2000.0,167.4073,167.4931,167.313,167.476,2000.0
2015-12-08 12:00:00,195.21,195.21,194.68,194.71,4846.0,167.4674,167.4674,167.0127,167.0384,4846.0
2015-12-08 12:05:00,194.53,194.7,194.49,194.6,2910.0,166.884,167.0299,166.8497,166.9441,2910.0
2015-12-08 12:10:00,194.57,194.71,194.52,194.58,5400.0,166.9183,167.0384,166.8754,166.9269,5400.0
2015-12-08 12:15:00,194.53,194.6,194.06,194.19,37143.0,166.884,166.9441,166.4808,166.5923,37143.0
2015-12-08 12:20:00,194.17,194.22,193.82,194.22,11078.0,166.5752,166.6181,166.2749,166.6181,11078.0
2015-12-08 12:25:00,194.16,194.5,194.09,194.5,1600.0,166.5666,166.8583,166.5066,166.8583,1600.0
2015-12-08 12:30:00,194.32,194.32,194.22,194.23,3025.0,166.7039,166.7039,166.6181,166.6267,3025.0
2015-12-08 12:35:00,194.26,194.57,194.26,194.44,3001.0,166.6524,166.9183,166.6524,166.8068,3001.0
2015-12-08 12:40:00,194.43,194.46,194.26,194.26,2407.0,166.7982,166.824,166.6524,166.6524,2407.0
2015-12-08 12:45:00,194.34,194.35,194.09,194.19,4463.0,166.721,166.7296,166.5066,166.5923,4463.0
2015-12-08 12:50:00,194.19,194.42,194.12,194.22,4580.0,166.5923,166.7897,166.5323,166.6181,4580.0
2015-12-08 12:55:00,194.08,194.2,194.08,194.12,1831.0,166.498,166.6009,166.498,166.5323,1831.0
2015-12-08 13:00:00,194.04,194.15,194.03,194.1,4230.0,166.4637,166.558,166.4551,166.5151,4230.0
2015-12-08 13:05:00,194.1,194.1,193.87,193.97,2200.0,166.5151,166.5151,166.3178,166.4036,2200.0
2015-12-08 13:10:00,193.98,194.45,193.96,194.45,8584.0,166.4122,166.8154,166.395,166.8154,8584.0
2015-12-08 13:15:00,194.32,194.35,194.16,194.21,1900.0,166.7039,166.7296,166.5666,166.6095,1900.0
2015-12-08 13:20:00,194.2,194.33,194.12,194.19,2200.0,166.6009,166.7124,166.5323,166.5923,2200.0
2015-12-08 13:25:00,194.12,194.25,194.12,194.25,2600.0,166.5323,166.6438,166.5323,166.6438,2600.0
2015-12-08 13:30:00,194.26,194.39,194.23,194.38,3100.0,166.6524,166.7639,166.6267,166.7553,3100.0
2015-12-08 13:35:00,194.35,194.39,194.33,194.39,1700.0,166.7296,166.7639,166.7124,166.7639,1700.0
2015-12-08 13:40:00,194.37,194.45,194.27,194.44,3906.0,166.7468,166.8154,166.661,166.8068,3906.0
2015-12-08 13:45:00,194.52,194.52,194.32,194.37,6079.0,166.8754,166.8754,166.7039,166.7468,6079.0
2015-12-08 13:50:00,194.39,194.65,194.39,194.49,9781.0,166.7639,166.987,166.7639,166.8497,9781.0
2015-12-08 13:55:00,194.6,194.61,194.52,194.61,1562.0,166.9441,166.9527,166.8754,166.9527,1562.0
2015-12-08 14:00:00,194.66,194.98,194.59,194.91,8435.0,166.9955,167.2701,166.9355,167.21,8435.0
2015-12-08 14:05:00,194.93,194.93,194.68,194.83,3184.0,167.2272,167.2272,167.0127,167.1414,3184.0
2015-12-08 14:10:00,194.88,195.0,194.76,194.81,2458.0,167.1843,167.2872,167.0813,167.1242,2458.0
2015-12-08 14:15:00,194.74,194.82,194.7,194.71,3682.0,167.0642,167.1328,167.0299,167.0384,3682.0
2015-12-08 14:20:00,194.69,194.69,194.41,194.49,4140.0,167.0213,167.0213,166.7811,166.8497,4140.0
2015-12-08 14:25:00,194.55,194.58,194.45,194.46,1800.0,166.9012,166.9269,166.8154,166.824,1800.0
2015-12-08 14:30:00,194.56,194.63,194.44,194.47,7438.0,166.9098,166.9698,166.8068,166.8325,7438.0
2015-12-08 14:35:00,194.56,194.87,194.49,194.87,8394.0,166.9098,167.1757,166.8497,167.1757,8394.0
2015-12-08 14:40:00,194.9,195.02,194.8,195.02,11180.0,167.2014,167.3044,167.1156,167.3044,11180.0
2015-12-08 14:45:00,194.97,195.18,194.94,195.04,5264.0,167.2615,167.4416,167.2358,167.3215,5264.0
2015-12-08 14:50:00,195.05,195.1,194.98,195.07,2600.0,167.3301,167.373,167.2701,167.3473,2600.0
2015-12-08 14:55:00,195.0,195.08,194.79,194.79,6680.0,167.2872,167.3559,167.1071,167.1071,6680.0
2015-12-08 15:00:00,194.82,194.82,194.52,194.7,26100.0,167.1328,167.1328,166.8754,167.0299,26100.0
2015-12-08 15:05:00,194.69,195.14,194.66,195.09,9159.0,167.0213,167.4073,166.9955,167.3644,9159.0
2015-12-08 15:10:00,195.1,195.17,194.9,194.99,9860.0,167.373,167.4331,167.2014,167.2786,9860.0
2015-12-08 15:15:00,194.99,195.02,194.77,194.81,6073.0,167.2786,167.3044,167.0899,167.1242,6073.0
2015-12-08 15:20:00,194.82,194.98,194.72,194.73,8985.0,167.1328,167.2701,167.047,167.0556,8985.0
2015-12-08 15:25:00,194.73,194.73,194.49,194.54,4523.0,167.0556,167.0556,166.8497,166.8926,4523.0
2015-12-08 15:30:00,194.51,195.19,194.39,195.19,8403.0,166.8669,167.4502,166.7639,167.4502,8403.0
2015-12-08 15:35:00,195.13,195.19,194.94,194.98,4272.0,167.3988,167.4502,167.2358,167.2701,4272.0
2015-12-08 15:40:00,194.93,194.99,194.72,194.82,6189.0,167.2272,167.2786,167.047,167.1328,6189.0
2015-12-08 15:45:00,194.82,195.11,194.81,195.05,16218.0,167.1328,167.3816,167.1242,167.3301,16218.0
2015-12-08 15:50:00,195.07,195.24,195.02,195.24,5612.0,167.3473,167.4931,167.3044,167.4931,5612.0
2015-12-08 15:55:00,195.22,195.22,194.99,195.02,21830.0,167.476,167.476,167.2786,167.3044,21830.0
2015-12-09 09:30:00,193.86,194.99,193.66,193.79,6400.0,166.3092,167.2786,166.1377,166.2492,6400.0
2015-12-09 09:35:00,193.83,195.36,193.83,195.15,32110.0,166.2835,167.5961,166.2835,167.4159,32110.0
2015-12-09 09:40:00,195.16,195.53,194.32,194.4,6450.0,167.4245,167.7419,166.7039,166.7725,6450.0
2015-12-09 09:45:00,194.58,195.04,194.57,194.91,48984.0,166.9269,167.3215,166.9183,167.21,48984.0
2015-12-09 09:50:00,195.1,195.89,194.97,195.5,6803.0,167.373,168.0507,167.2615,167.7162,6803.0
2015-12-09 09:55:00,195.66,196.54,195.5,196.2,9614.0,167.8534,168.6084,167.7162,168.3167,9614.0
2015-12-09 10:00:00,195.98,196.36,195.76,196.0,12869.0,168.128,168.4539,167.9392,168.1451,12869.0
2015-12-09 10:05:00,195.97,196.07,195.76,196.07,5238.0,168.1194,168.2052,167.9392,168.2052,5238.0
2015-12-09 10:10:00,196.1,196.6,196.04,196.08,8500.0,168.2309,168.6598,168.1794,168.2137,8500.0
2015-12-09 10:15:00,196.02,196.37,195.84,195.94,7998.0,168.1623,168.4625,168.0078,168.0936,7998.0
2015-12-09 10:20:00,196.13,196.37,195.75,195.8,4739.0,168.2566,168.4625,167.9306,167.9735,4739.0
2015-12-09 10:25:00,195.71,196.0,194.81,195.03,224648.0,167.8963,168.1451,167.1242,167.313,224648.0
2015-12-09 10:30:00,195.02,196.61,195.02,196.6,190512.0,167.3044,168.6684,167.3044,168.6598,190512.0
2015-12-09 10:35:00,196.61,196.97,196.23,196.97,85312.0,168.6684,168.9773,168.3424,168.9773,85312.0
2015-12-09 10:40:00,196.97,197.29,196.9,197.2,48283.0,168.9773,169.2518,168.9172,169.1746,48283.0
2015-12-09 10:45:00,197.25,197.37,197.01,197.08,4968.0,169.2175,169.3204,169.0116,169.0716,4968.0
2015-12-09 10:50:00,197.0,197.3,196.99,197.24,4799.0,169.003,169.2604,168.9944,169.2089,4799.0
2015-12-09 10:55:00,197.23,197.39,197.16,197.39,5010.0,169.2003,169.3376,169.1403,169.3376,5010.0
2015-12-09 11:00:00,197.48,197.56,196.99,197.0,18332.0,169.4148,169.4834,168.9944,169.003,18332.0
2015-12-09 11:05:00,196.89,197.18,196.66,196.66,5428.0,168.9086,169.1574,168.7113,168.7113,5428.0
2015-12-09 11:10:00,196.57,197.12,196.55,196.91,8500.0,168.6341,169.1059,168.6169,168.9258,8500.0
2015-12-09 11:15:00,196.79,196.89,196.13,196.21,3700.0,168.8228,168.9086,168.2566,168.3253,3700.0
2015-12-09 11:20:00,196.27,196.28,195.61,195.81,8797.0,168.3767,168.3853,167.8105,167.9821,8797.0
2015-12-09 11:25:00,195.96,196.02,195.59,195.77,5139.0,168.1108,168.1623,167.7934,167.9478,5139.0
2015-12-09 11:30:00,195.64,196.05,195.64,195.65,4744.0,167.8363,168.188,167.8363,167.8449,4744.0
2015-12-09 11:35:00,195.49,195.95,195.34,195.75,17790.0,167.7076,168.1022,167.5789,167.9306,17790.0
2015-12-09 11:40:00,195.52,195.82,194.82,195.29,21589.0,167.7333,167.9907,167.1328,167.536,21589.0
2015-12-09 11:45:00,195.2,195.67,194.43,194.53,15925.0,167.4588,167.862,166.7982,166.884,15925.0
2015-12-09 11:50:00,194.56,195.18,194.38,194.66,15733.0,166.9098,167.4416,166.7553,166.9955,15733.0
2015-12-09 11:55:00,194.48,194.81,194.48,194.53,2140.0,166.8411,167.1242,166.8411,166.884,2140.0
2015-12-09 12:00:00,194.65,195.35,194.65,194.99,4564.0,166.987,167.5875,166.987,167.2786,4564.0
2015-12-09 12:05:00,194.88,195.22,194.81,195.21,1530.0,167.1843,167.476,167.1242,167.4674,1530.0
2015-12-09 12:10:00,195.12,195.4,194.99,194.99,4060.0,167.3902,167.6304,167.2786,167.2786,4060.0
2015-12-09 12:15:00,194.82,194.97,194.65,194.65,2822.0,167.1328,167.2615,166.987,166.987,2822.0
2015-12-09 12:20:00,194.58,194.58,193.99,194.35,12966.0,166.9269,166.9269,166.4208,166.7296,12966.0
2015-12-09 12:25:00,194.16,194.33,193.78,193.78,2700.0,166.5666,166.7124,166.2406,166.2406,2700.0
2015-12-09 12:30:00,193.56,193.94,193.48,193.67,4100.0,166.0519,166.3779,165.9832,166.1462,4100.0
2015-12-09 12:35:00,193.73,193.73,193.0,193.0,20845.0,166.1977,166.1977,165.5715,165.5715,20845.0
2015-12-09 12:40:00,193.01,193.28,192.62,193.15,10243.0,165.58,165.8117,165.2455,165.7001,10243.0
2015-12-09 12:45:00,193.28,193.63,193.28,193.63,1258.0,165.8117,166.1119,165.8117,166.1119,1258.0
2015-12-09 12:50:00,193.78,193.94,193.39,193.39,1818.0,166.2406,166.3779,165.906,165.906,1818.0
2015-12-09 12:55:00,193.17,193.17,192.47,192.8,6750.0,165.7173,165.7173,165.1168,165.3999,6750.0
2015-12-09 13:00:00,192.7,193.38,192.56,193.19,31213.0,165.3141,165.8975,165.194,165.7345,31213.0
2015-12-09 13:05:00,193.16,193.22,192.44,193.14,16900.0,165.7087,165.7602,165.091,165.6916,16900.0
2015-12-09 13:10:00,193.19,193.29,193.02,193.29,1932.0,165.7345,165.8202,165.5886,165.8202,1932.0
2015-12-09 13:15:00,193.45,193.76,192.97,193.06,10078.0,165.9575,166.2235,165.5457,165.6229,10078.0
2015-12-09 13:20:00,192.83,193.06,192.61,192.83,4300.0,165.4256,165.6229,165.2369,165.4256,4300.0
2015-12-09 13:25:00,192.81,193.17,192.67,192.92,23869.0,165.4085,165.7173,165.2884,165.5028,23869.0
2015-12-09 13:30:00,192.76,193.05,192.46,192.8,38523.0,165.3656,165.6144,165.1082,165.3999,38523.0
2015-12-09 13:35:00,192.99,193.09,192.73,193.06,3595.0,165.5629,165.6487,165.3398,165.6229,3595.0
2015-12-09 13:40:00,193.17,193.36,192.91,192.91,2832.0,165.7173,165.8803,165.4943,165.4943,2832.0
2015-12-09 13:45:00,193.1,193.16,192.75,192.99,4925.0,165.6572,165.7087,165.357,165.5629,4925.0
2015-12-09 13:50:00,193.0,193.32,193.0,193.25,2416.0,165.5715,165.846,165.5715,165.7859,2416.0
2015-12-09 13:55:00,193.19,193.26,192.99,193.11,3588.0,165.7345,165.7945,165.5629,165.6658,3588.0
2015-12-09 14:00:00,193.08,193.13,192.93,192.97,3710.0,165.6401,165.683,165.5114,165.5457,3710.0
2015-12-09 14:05:00,192.86,193.0,192.75,192.97,6817.0,165.4514,165.5715,165.357,165.5457,6817.0
2015-12-09 14:10:00,192.92,193.06,192.72,192.85,5355.0,165.5028,165.6229,165.3313,165.4428,5355.0
2015-12-09 14:15:00,192.84,192.9,192.73,192.77,7700.0,165.4342,165.4857,165.3398,165.3741,7700.0
2015-12-09 14:20:00,192.71,192.88,192.5,192.79,7902.0,165.3227,165.4685,165.1425,165.3913,7902.0
2015-12-09 14:25:00,192.82,192.93,192.73,192.78,18937.0,165.417,165.5114,165.3398,165.3827,18937.0
2015-12-09 14:30:00,192.8,192.9,192.66,192.87,6729.0,165.3999,165.4857,165.2798,165.4599,6729.0
2015-12-09 14:35:00,192.79,193.37,192.79,193.17,14935.0,165.3913,165.8889,165.3913,165.7173,14935.0
2015-12-09 14:40:00,193.37,193.37,193.0,193.1,3961.0,165.8889,165.8889,165.5715,165.6572,3961.0
2015-12-09 14:45:00,193.11,193.2,193.07,193.17,26220.0,165.6658,165.743,165.6315,165.7173,26220.0
2015-12-09 14:50:00,193.05,193.25,192.95,193.24,6600.0,165.6144,165.7859,165.5286,165.7774,6600.0
2015-12-09 14:55:00,193.27,193.27,193.01,193.01,2100.0,165.8031,165.8031,165.58,165.58,2100.0
2015-12-09 15:00:00,193.12,193.48,193.09,193.45,6800.0,165.6744,165.9832,165.6487,165.9575,6800.0
2015-12-09 15:05:00,193.45,193.47,193.23,193.31,2900.0,165.9575,165.9747,165.7688,165.8374,2900.0
2015-12-09 15:10:00,193.31,193.31,193.0,193.0,2400.0,165.8374,165.8374,165.5715,165.5715,2400.0
2015-12-09 15:15:00,193.06,193.08,192.73,192.81,3800.0,165.6229,165.6401,165.3398,165.4085,3800.0
2015-12-09 15:20:00,192.76,193.09,192.76,193.06,11844.0,165.3656,165.6487,165.3656,165.6229,11844.0
2015-12-09 15:25:00,192.99,193.05,192.69,192.78,9408.0,165.5629,165.6144,165.3055,165.3827,9408.0
2015-12-09 15:30:00,192.84,193.07,192.78,193.07,17147.0,165.4342,165.6315,165.3827,165.6315,17147.0
2015-12-09 15:35:00,193.11,193.47,193.02,193.25,14237.0,165.6658,165.9747,165.5886,165.7859,14237.0
2015-12-09 15:40:00,193.24,193.24,193.06,193.21,7180.0,165.7774,165.7774,165.6229,165.7516,7180.0
2015-12-09 15:45:00,193.2,193.25,192.99,192.99,14398.0,165.743,165.7859,165.5629,165.5629,14398.0
2015-12-09 15:50:00,193.0,193.1,192.77,193.03,20254.0,165.5715,165.6572,165.3741,165.5972,20254.0
2015-12-09 15:55:00,193.04,193.19,193.0,193.19,24169.0,165.6058,165.7345,165.5715,165.7345,24169.0
2015-12-10 09:30:00,193.46,193.89,193.12,193.83,6698.0,165.9661,166.335,165.6744,166.2835,6698.0
2015-12-10 09:35:00,193.3,193.62,192.52,193.07,5050.0,165.8288,166.1033,165.1597,165.6315,5050.0
2015-12-10 09:40:00,193.36,193.95,193.35,193.54,4690.0,165.8803,166.3864,165.8717,166.0347,4690.0
2015-12-10 09:45:00,193.73,193.73,193.13,193.45,2273.0,166.1977,166.1977,165.683,165.9575,2273.0
2015-12-10 09:50:00,193.41,193.41,193.02,193.02,822.0,165.9232,165.9232,165.5886,165.5886,822.0
2015-12-10 09:55:00,192.9,192.9,192.44,192.56,1300.0,165.4857,165.4857,165.091,165.194,1300.0
2015-12-10 10:00:00,192.92,193.1,192.63,192.84,7790.0,165.5028,165.6572,165.254,165.4342,7790.0
2015-12-10 10:05:00,192.81,193.17,192.75,192.78,10887.0,165.4085,165.7173,165.357,165.3827,10887.0
2015-12-10 10:10:00,192.73,192.85,192.23,192.74,11178.0,165.3398,165.4428,164.9109,165.3484,11178.0
2015-12-10 10:15:00,192.55,193.08,192.38,192.81,24835.0,165.1854,165.6401,165.0396,165.4085,24835.0
2015-12-10 10:20:00,192.92,193.14,192.62,192.85,4129.0,165.5028,165.6916,165.2455,165.4428,4129.0
2015-12-10 10:25:00,193.28,193.48,192.96,193.28,4615.0,165.8117,165.9832,165.5371,165.8117,4615.0
2015-12-10 10:30:00,193.18,193.68,193.18,193.68,2100.0,165.7259,166.1548,165.7259,166.1548,2100.0
2015-12-10 10:35:00,193.75,194.25,193.66,194.25,2110.0,166.2149,166.6438,166.1377,166.6438,2110.0
2015-12-10 10:40:00,194.25,194.74,194.05,194.71,1800.0,166.6438,167.0642,166.4722,167.0384,1800.0
2015-12-10 10:45:00,194.8,194.87,194.29,194.82,17202.0,167.1156,167.1757,166.6781,167.1328,17202.0
2015-12-10 10:50:00,194.72,194.94,194.34,194.51,6530.0,167.047,167.2358,166.721,166.8669,6530.0
2015-12-10 10:55:00,194.54,194.66,194.05,194.18,5200.0,166.8926,166.9955,166.4722,166.5838,5200.0
2015-12-10 11:00:00,194.14,194.18,193.74,194.0,2000.0,166.5494,166.5838,166.2063,166.4293,2000.0
2015-12-10 11:05:00,193.96,193.96,193.72,193.72,1300.0,166.395,166.395,166.1891,166.1891,1300.0
2015-12-10 11:10:00,193.62,193.78,193.45,193.59,2170.0,166.1033,166.2406,165.9575,166.0776,2170.0
2015-12-10 11:15:00,193.59,194.06,193.59,193.89,13000.0,166.0776,166.4808,166.0776,166.335,13000.0
2015-12-10 11:20:00,193.97,194.08,193.76,193.76,2230.0,166.4036,166.498,166.2235,166.2235,2230.0
2015-12-10 11:25:00,193.82,193.9,193.62,193.64,900.0,166.2749,166.3436,166.1033,166.1205,900.0
2015-12-10 11:30:00,193.68,193.68,193.05,193.22,1200.0,166.1548,166.1548,165.6144,165.7602,1200.0
2015-12-10 11:35:00,193.22,193.41,193.12,193.29,4626.0,165.7602,165.9232,165.6744,165.8202,4626.0
2015-12-10 11:40:00,193.35,193.4,193.15,193.2,1900.0,165.8717,165.9146,165.7001,165.743,1900.0
2015-12-10 11:45:00,193.25,193.61,193.1,193.57,14763.0,165.7859,166.0948,165.6572,166.0605,14763.0
2015-12-10 11:50:00,193.42,193.5,193.23,193.23,3900.0,165.9318,166.0004,165.7688,165.7688,3900.0
2015-12-10 11:55:00,193.24,193.51,193.23,193.46,9163.0,165.7774,166.009,165.7688,165.9661,9163.0
2015-12-10 12:00:00,193.51,193.76,193.38,193.76,7700.0,166.009,166.2235,165.8975,166.2235,7700.0
2015-12-10 12:05:00,193.72,193.8,193.5,193.54,5621.0,166.1891,166.2578,166.0004,166.0347,5621.0
2015-12-10 12:10:00,193.5,193.58,193.23,193.23,4630.0,166.0004,166.069,165.7688,165.7688,4630.0
2015-12-10 12:15:00,193.28,193.32,193.13,193.14,2710.0,165.8117,165.846,165.683,165.6916,2710.0
2015-12-10 12:20:00,193.13,193.4,193.13,193.34,9120.0,165.683,165.9146,165.683,165.8631,9120.0
2015-12-10 12:25:00,193.35,193.42,193.34,193.38,2300.0,165.8717,165.9318,165.8631,165.8975,2300.0
2015-12-10 12:30:00,193.39,193.51,193.29,193.44,4219.0,165.906,166.009,165.8202,165.9489,4219.0
2015-12-10 12:35:00,193.46,193.46,193.1,193.11,3055.0,165.9661,165.9661,165.6572,165.6658,3055.0
2015-12-10 12:40:00,193.02,193.34,193.01,193.34,2111.0,165.5886,165.8631,165.58,165.8631,2111.0
2015-12-10 12:45:00,193.34,193.69,193.27,193.62,4865.0,165.8631,166.1634,165.8031,166.1033,4865.0
2015-12-10 12:50:00,193.67,193.87,193.56,193.6,2700.0,166.1462,166.3178,166.0519,166.0862,2700.0
2015-12-10 12:55:00,193.84,194.0,193.74,193.92,5035.0,166.2921,166.4293,166.2063,166.3607,5035.0
2015-12-10 13:00:00,194.01,194.04,193.9,193.93,4100.0,166.4379,166.4637,166.3436,166.3693,4100.0
2015-12-10 13:05:00,193.96,194.14,193.89,194.09,38844.0,166.395,166.5494,166.335,166.5066,38844.0
2015-12-10 13:10:00,194.07,194.1,193.86,194.06,3454.0,166.4894,166.5151,166.3092,166.4808,3454.0
2015-12-10 13:15:00,194.11,194.19,194.06,194.19,1100.0,166.5237,166.5923,166.4808,166.5923,1100.0
2015-12-10 13:20:00,194.15,194.47,194.02,194.25,4123.0,166.558,166.8325,166.4465,166.6438,4123.0
2015-12-10 13:25:00,194.2,194.21,194.0,194.13,4000.0,166.6009,166.6095,166.4293,166.5409,4000.0
2015-12-10 13:30:00,194.14,194.33,194.14,194.17,3768.0,166.5494,166.7124,166.5494,166.5752,3768.0
2015-12-10 13:35:00,194.21,194.54,194.13,194.53,3794.0,166.6095,166.8926,166.5409,166.884,3794.0
2015-12-10 13:40:00,194.52,194.52,194.3,194.41,5495.0,166.8754,166.8754,166.6867,166.7811,5495.0
2015-12-10 13:45:00,194.48,194.61,194.29,194.56,3406.0,166.8411,166.9527,166.6781,166.9098,3406.0
2015-12-10 13:50:00,194.57,194.57,194.25,194.25,2090.0,166.9183,166.9183,166.6438,166.6438,2090.0
2015-12-10 13:55:00,194.23,194.42,194.17,194.17,2361.0,166.6267,166.7897,166.5752,166.5752,2361.0
2015-12-10 14:00:00,194.13,194.24,193.99,194.24,5897.0,166.5409,166.6352,166.4208,166.6352,5897.0
2015-12-10 14:05:00,194.2,194.37,194.13,194.18,2880.0,166.6009,166.7468,166.5409,166.5838,2880.0
2015-12-10 14:10:00,194.26,194.26,194.11,194.13,1900.0,166.6524,166.6524,166.5237,166.5409,1900.0
2015-12-10 14:15:00,194.19,194.42,194.19,194.42,1700.0,166.5923,166.7897,166.5923,166.7897,1700.0
2015-12-10 14:20:00,194.38,194.57,194.34,194.48,1700.0,166.7553,166.9183,166.721,166.8411,1700.0
2015-12-10 14:25:00,194.43,194.77,194.43,194.71,5272.0,166.7982,167.0899,166.7982,167.0384,5272.0
2015-12-10 14:30:00,194.77,195.1,194.77,195.1,8916.0,167.0899,167.373,167.0899,167.373,8916.0
2015-12-10 14:35:00,195.02,195.02,194.92,194.93,2549.0,167.3044,167.3044,167.2186,167.2272,2549.0
2015-12-10 14:40:00,194.94,195.28,194.94,195.13,7470.0,167.2358,167.5274,167.2358,167.3988,7470.0
2015-12-10 14:45:00,195.21,195.21,195.03,195.03,600.0,167.4674,167.4674,167.313,167.313,600.0
2015-12-10 14:50:00,195.0,195.0,194.73,194.73,3710.0,167.2872,167.2872,167.0556,167.0556,3710.0
2015-12-10 14:55:00,194.66,194.66,194.4,194.53,7118.0,166.9955,166.9955,166.7725,166.884,7118.0
2015-12-10 15:00:00,194.49,194.59,194.2,194.25,2403.0,166.8497,166.9355,166.6009,166.6438,2403.0
2015-12-10 15:05:00,194.19,194.38,194.15,194.21,2425.0,166.5923,166.7553,166.558,166.6095,2425.0
2015-12-10 15:10:00,194.12,194.48,194.1,194.35,10177.0,166.5323,166.8411,166.5151,166.7296,10177.0
2015-12-10 15:15:00,194.33,194.62,194.27,194.27,5341.0,166.7124,166.9612,166.661,166.661,5341.0
2015-12-10 15:20:00,194.16,194.27,194.16,194.23,1420.0,166.5666,166.661,166.5666,166.6267,1420.0
2015-12-10 15:25:00,194.23,194.78,194.09,194.57,7800.0,166.6267,167.0985,166.5066,166.9183,7800.0
2015-12-10 15:30:00,194.7,194.7,194.33,194.54,11768.0,167.0299,167.0299,166.7124,166.8926,11768.0
2015-12-10 15:35:00,194.54,194.68,194.49,194.63,4169.0,166.8926,167.0127,166.8497,166.9698,4169.0
2015-12-10 15:40:00,194.63,194.83,194.61,194.65,8321.0,166.9698,167.1414,166.9527,166.987,8321.0
2015-12-10 15:45:00,194.59,194.77,194.25,194.49,15341.0,166.9355,167.0899,166.6438,166.8497,15341.0
2015-12-10 15:50:00,194.48,194.49,194.32,194.38,10098.0,166.8411,166.8497,166.7039,166.7553,10098.0
2015-12-10 15:55:00,194.38,194.75,194.3,194.41,21174.0,166.7553,167.0728,166.6867,166.7811,21174.0
2015-12-11 09:30:00,192.32,193.3,191.59,191.61,8649.0,164.9881,165.8288,164.3618,164.379,8649.0
2015-12-11 09:35:00,192.51,193.57,191.45,193.28,9071.0,165.1511,166.0605,164.2417,165.8117,9071.0
2015-12-11 09:40:00,193.03,194.35,192.34,194.35,25344.0,165.5972,166.7296,165.0053,166.7296,25344.0
2015-12-11 09:45:00,194.34,194.34,193.11,193.34,13338.0,166.721,166.721,165.6658,165.8631,13338.0
2015-12-11 09:50:00,193.23,193.46,192.59,193.43,9988.0,165.7688,165.9661,165.2197,165.9403,9988.0
2015-12-11 09:55:00,193.43,193.44,192.9,193.06,10831.0,165.9403,165.9489,165.4857,165.6229,10831.0
2015-12-11 10:00:00,192.96,193.47,192.93,193.1,29774.0,165.5371,165.9747,165.5114,165.6572,29774.0
2015-12-11 10:05:00,193.01,193.19,191.72,191.82,33577.0,165.58,165.7345,164.4734,164.5592,33577.0
2015-12-11 10:10:00,191.9,192.43,191.58,192.25,17736.0,164.6278,165.0825,164.3533,164.928,17736.0
2015-12-11 10:15:00,192.1,192.65,191.9,192.38,8378.0,164.7994,165.2712,164.6278,165.0396,8378.0
2015-12-11 10:20:00,192.03,192.32,192.0,192.06,5582.0,164.7393,164.9881,164.7136,164.765,5582.0
2015-12-11 10:25:00,192.02,192.66,191.93,192.47,8598.0,164.7307,165.2798,164.6535,165.1168,8598.0
2015-12-11 10:30:00,192.57,192.64,192.23,192.26,6915.0,165.2026,165.2626,164.9109,164.9366,6915.0
2015-12-11 10:35:00,192.13,192.29,191.59,191.77,7511.0,164.8251,164.9624,164.3618,164.5163,7511.0
2015-12-11 10:40:00,191.58,191.92,191.48,191.5,6519.0,164.3533,164.6449,164.2675,164.2846,6519.0
2015-12-11 10:45:00,191.55,191.86,191.3,191.6,8200.0,164.3275,164.5935,164.1131,164.3704,8200.0
2015-12-11 10:50:00,191.58,191.58,191.19,191.21,4109.0,164.3533,164.3533,164.0187,164.0358,4109.0
2015-12-11 10:55:00,191.15,191.22,190.56,190.71,3300.0,163.9844,164.0444,163.4782,163.6069,3300.0
2015-12-11 11:00:00,190.74,190.76,190.3,190.3,13665.0,163.6326,163.6498,163.2552,163.2552,13665.0
2015-12-11 11:05:00,190.31,191.12,190.31,190.48,11656.0,163.2638,163.9586,163.2638,163.4096,11656.0
2015-12-11 11:10:00,190.46,190.52,190.24,190.33,3500.0,163.3924,163.4439,163.2037,163.2809,3500.0
2015-12-11 11:15:00,190.25,190.75,190.13,190.75,6778.0,163.2123,163.6412,163.1093,163.6412,6778.0
2015-12-11 11:20:00,190.64,191.11,190.45,190.92,7577.0,163.5469,163.9501,163.3839,163.7871,7577.0
2015-12-11 11:25:00,190.8,191.14,190.69,191.09,3221.0,163.6841,163.9758,163.5897,163.9329,3221.0
2015-12-11 11:30:00,191.09,191.27,190.5,190.59,4630.0,163.9329,164.0873,163.4268,163.504,4630.0
2015-12-11 11:35:00,190.52,190.62,190.33,190.35,3050.0,163.4439,163.5297,163.2809,163.2981,3050.0
2015-12-11 11:40:00,190.45,191.41,190.43,191.41,7262.0,163.3839,164.2074,163.3667,164.2074,7262.0
2015-12-11 11:45:00,191.4,191.41,190.37,190.37,2600.0,164.1988,164.2074,163.3152,163.3152,2600.0
2015-12-11 11:50:00,190.38,190.57,189.68,189.76,13995.0,163.3238,163.4868,162.7233,162.7919,13995.0
2015-12-11 11:55:00,189.8,190.11,189.66,190.03,21450.0,162.8262,163.0922,162.7061,163.0235,21450.0
2015-12-11 12:00:00,190.05,190.53,190.04,190.53,3765.0,163.0407,163.4525,163.0321,163.4525,3765.0
2015-12-11 12:05:00,190.45,190.45,189.71,189.98,17232.0,163.3839,163.3839,162.749,162.9807,17232.0
2015-12-11 12:10:00,190.04,190.15,189.96,190.09,6650.0,163.0321,163.1265,162.9635,163.075,6650.0
2015-12-11 12:15:00,190.09,190.27,190.05,190.21,7355.0,163.075,163.2294,163.0407,163.178,7355.0
2015-12-11 12:20:00,190.27,190.56,190.06,190.13,5015.0,163.2294,163.4782,163.0493,163.1093,5015.0
2015-12-11 12:25:00,190.24,190.36,189.92,190.16,15058.0,163.2037,163.3066,162.9292,163.1351,15058.0
2015-12-11 12:30:00,190.3,190.32,190.15,190.18,2598.0,163.2552,163.2723,163.1265,163.1522,2598.0
2015-12-11 12:35:00,190.04,190.12,189.88,190.0,9865.0,163.0321,163.1008,162.8949,162.9978,9865.0
2015-12-11 12:40:00,190.06,190.1,189.84,190.03,6918.0,163.0493,163.0836,162.8605,163.0235,6918.0
2015-12-11 12:45:00,190.03,190.19,189.9,189.9,3357.0,163.0235,163.1608,162.912,162.912,3357.0
2015-12-11 12:50:00,189.71,189.89,189.6,189.8,5200.0,162.749,162.9034,162.6547,162.8262,5200.0
2015-12-11 12:55:00,189.92,190.01,189.79,189.97,16701.0,162.9292,163.0064,162.8177,162.9721,16701.0
2015-12-11 13:00:00,189.92,190.08,189.68,190.05,6181.0,162.9292,163.0664,162.7233,163.0407,6181.0
2015-12-11 13:05:00,190.07,190.28,189.75,189.96,19382.0,163.0579,163.238,162.7833,162.9635,19382.0
2015-12-11 13:10:00,190.06,190.65,189.97,190.59,6455.0,163.0493,163.5554,162.9721,163.504,6455.0
2015-12-11 13:15:00,190.6,191.07,190.43,191.06,6140.0,163.5125,163.9157,163.3667,163.9072,6140.0
2015-12-11 13:20:00,190.88,191.07,190.6,190.9,10109.0,163.7527,163.9157,163.5125,163.7699,10109.0
2015-12-11 13:25:00,190.9,190.91,190.47,190.53,5700.0,163.7699,163.7785,163.401,163.4525,5700.0
2015-12-11 13:30:00,190.57,190.72,190.28,190.46,6564.0,163.4868,163.6155,163.238,163.3924,6564.0
2015-12-11 13:35:00,190.47,191.07,190.47,190.98,4485.0,163.401,163.9157,163.401,163.8385,4485.0
2015-12-11 13:40:00,190.98,191.16,190.71,190.84,3883.0,163.8385,163.993,163.6069,163.7184,3883.0
2015-12-11 13:45:00,190.94,191.21,190.87,190.9,4499.0,163.8042,164.0358,163.7442,163.7699,4499.0
2015-12-11 13:50:00,190.7,190.93,190.66,190.86,4427.0,163.5983,163.7956,163.564,163.7356,4427.0
2015-12-11 13:55:00,190.86,190.86,190.4,190.64,5146.0,163.7356,163.7356,163.341,163.5469,5146.0
2015-12-11 14:00:00,190.64,190.82,190.46,190.46,3615.0,163.5469,163.7013,163.3924,163.3924,3615.0
2015-12-11 14:05:00,190.45,190.9,190.45,190.85,3700.0,163.3839,163.7699,163.3839,163.727,3700.0
2015-12-11 14:10:00,190.81,191.0,190.74,190.99,3400.0,163.6927,163.8557,163.6326,163.8471,3400.0
2015-12-11 14:15:00,190.95,191.29,190.86,191.28,5255.0,163.8128,164.1045,163.7356,164.0959,5255.0
2015-12-11 14:20:00,191.3,191.34,190.87,191.02,7069.0,164.1131,164.1474,163.7442,163.8729,7069.0
2015-12-11 14:25:00,191.0,191.05,190.72,190.94,9930.0,163.8557,163.8986,163.6155,163.8042,9930.0
2015-12-11 14:30:00,190.95,191.15,190.93,191.02,7707.0,163.8128,163.9844,163.7956,163.8729,7707.0
2015-12-11 14:35:00,191.05,191.32,191.04,191.18,7827.0,163.8986,164.1302,163.89,164.0101,7827.0
2015-12-11 14:40:00,191.17,191.57,191.07,191.2,8980.0,164.0015,164.3447,163.9157,164.0273,8980.0
2015-12-11 14:45:00,191.2,191.3,191.08,191.08,3319.0,164.0273,164.1131,163.9243,163.9243,3319.0
2015-12-11 14:50:00,191.08,191.33,190.91,191.03,6833.0,163.9243,164.1388,163.7785,163.8814,6833.0
2015-12-11 14:55:00,190.97,191.02,190.43,190.52,8955.0,163.83,163.8729,163.3667,163.4439,8955.0
2015-12-11 15:00:00,190.48,190.63,190.37,190.52,9088.0,163.4096,163.5383,163.3152,163.4439,9088.0
2015-12-11 15:05:00,190.6,190.74,190.47,190.7,12499.0,163.5125,163.6326,163.401,163.5983,12499.0
2015-12-11 15:10:00,190.72,190.84,190.64,190.77,4786.0,163.6155,163.7184,163.5469,163.6584,4786.0
2015-12-11 15:15:00,190.67,190.8,190.5,190.51,5816.0,163.5726,163.6841,163.4268,163.4353,5816.0
2015-12-11 15:20:00,190.53,190.65,190.4,190.45,6464.0,163.4525,163.5554,163.341,163.3839,6464.0
2015-12-11 15:25:00,190.44,190.98,190.43,190.87,7098.0,163.3753,163.8385,163.3667,163.7442,7098.0
2015-12-11 15:30:00,190.93,190.93,190.6,190.86,5172.0,163.7956,163.7956,163.5125,163.7356,5172.0
2015-12-11 15:35:00,190.77,191.07,190.63,190.74,5689.0,163.6584,163.9157,163.5383,163.6326,5689.0
2015-12-11 15:40:00,190.62,190.62,190.31,190.35,11295.0,163.5297,163.5297,163.2638,163.2981,11295.0
2015-12-11 15:45:00,190.44,190.72,190.42,190.68,10917.0,163.3753,163.6155,163.3581,163.5812,10917.0
2015-12-11 15:50:00,190.68,190.68,190.44,190.45,13417.0,163.5812,163.5812,163.3753,163.3839,13417.0
2015-12-11 15:55:00,190.5,190.91,190.34,190.77,46090.0,163.4268,163.7785,163.2895,163.6584,46090.0
2015-12-14 09:30:00,191.2,191.39,190.33,191.17,8795.0,164.0273,164.1903,163.2809,164.0015,8795.0
2015-12-14 09:35:00,191.36,192.57,190.73,192.27,7002.0,164.1645,165.2026,163.6241,164.9452,7002.0
2015-12-14 09:40:00,192.18,192.18,190.82,191.14,4982.0,164.868,164.868,163.7013,163.9758,4982.0
2015-12-14 09:45:00,191.08,192.07,191.07,191.7,4599.0,163.9243,164.7736,163.9157,164.4562,4599.0
2015-12-14 09:50:00,190.7,191.08,190.0,190.0,1900.0,163.5983,163.9243,162.9978,162.9978,1900.0
2015-12-14 09:55:00,190.06,190.49,189.8,189.81,8246.0,163.0493,163.4182,162.8262,162.8348,8246.0
2015-12-14 10:00:00,189.82,190.68,189.82,190.66,37745.0,162.8434,163.5812,162.8434,163.564,37745.0
2015-12-14 10:05:00,190.59,191.05,190.41,190.53,133443.0,163.504,163.8986,163.3495,163.4525,133443.0
2015-12-14 10:10:00,190.64,190.75,189.89,190.75,41679.0,163.5469,163.6412,162.9034,163.6412,41679.0
2015-12-14 10:15:00,190.54,191.57,190.52,190.8,37387.0,163.4611,164.3447,163.4439,163.6841,37387.0
2015-12-14 10:20:00,190.57,190.99,190.52,190.78,9742.0,163.4868,163.8471,163.4439,163.667,9742.0
2015-12-14 10:25:00,190.85,190.88,190.58,190.72,30989.0,163.727,163.7527,163.4954,163.6155,30989.0
2015-12-14 10:30:00,190.73,190.8,190.31,190.8,64916.0,163.6241,163.6841,163.2638,163.6841,64916.0
2015-12-14 10:35:00,190.74,191.32,190.69,191.32,15463.0,163.6326,164.1302,163.5897,164.1302,15463.0
2015-12-14 10:40:00,191.22,191.9,191.12,191.55,29989.0,164.0444,164.6278,163.9586,164.3275,29989.0
2015-12-14 10:45:00,191.77,192.01,191.52,191.83,2397.0,164.5163,164.7222,164.3018,164.5677,2397.0
2015-12-14 10:50:00,191.88,191.91,191.65,191.67,1750.0,164.6106,164.6364,164.4133,164.4305,1750.0
2015-12-14 10:55:00,191.71,192.5,191.66,192.49,5400.0,164.4648,165.1425,164.4219,165.1339,5400.0
2015-12-14 11:00:00,192.36,192.54,191.88,192.17,2600.0,165.0224,165.1768,164.6106,164.8594,2600.0
2015-12-14 11:05:00,191.91,193.19,191.91,192.77,26254.0,164.6364,165.7345,164.6364,165.3741,26254.0
2015-12-14 11:10:00,192.79,192.9,192.25,192.28,6020.0,165.3913,165.4857,164.928,164.9538,6020.0
2015-12-14 11:15:00,192.23,192.39,192.05,192.14,6800.0,164.9109,165.0482,164.7565,164.8337,6800.0
2015-12-14 11:20:00,192.1,192.29,192.0,192.21,4418.0,164.7994,164.9624,164.7136,164.8937,4418.0
2015-12-14 11:25:00,192.01,192.37,191.91,191.92,11918.0,164.7222,165.031,164.6364,164.6449,11918.0
2015-12-14 11:30:00,191.82,191.82,190.89,191.09,8177.0,164.5592,164.5592,163.7613,163.9329,8177.0
2015-12-14 11:35:00,191.1,191.55,191.07,191.33,7001.0,163.9415,164.3275,163.9157,164.1388,7001.0
2015-12-14 11:40:00,191.55,192.41,191.25,192.3,7310.0,164.3275,165.0653,164.0702,164.9709,7310.0
2015-12-14 11:45:00,192.27,192.54,191.85,191.85,9320.0,164.9452,165.1768,164.5849,164.5849,9320.0
2015-12-14 11:50:00,191.79,192.6,191.77,192.58,12048.0,164.5334,165.2283,164.5163,165.2111,12048.0
2015-12-14 11:55:00,192.56,192.91,192.5,192.79,18239.0,165.194,165.4943,165.1425,165.3913,18239.0
2015-12-14 12:00:00,192.79,193.33,192.52,193.09,31422.0,165.3913,165.8546,165.1597,165.6487,31422.0
2015-12-14 12:05:00,193.09,194.25,193.09,194.25,36759.0,165.6487,166.6438,165.6487,166.6438,36759.0
2015-12-14 12:10:00,194.36,194.44,193.91,194.06,8090.0,166.7382,166.8068,166.3521,166.4808,8090.0
2015-12-14 12:15:00,194.1,194.54,193.77,194.41,10818.0,166.5151,166.8926,166.232,166.7811,10818.0
2015-12-14 12:20:00,194.48,194.5,193.88,194.31,20110.0,166.8411,166.8583,166.3264,166.6953,20110.0
2015-12-14 12:25:00,194.35,194.48,193.87,193.94,5605.0,166.7296,166.8411,166.3178,166.3779,5605.0
2015-12-14 12:30:00,193.92,194.22,193.73,194.13,14100.0,166.3607,166.6181,166.1977,166.5409,14100.0
2015-12-14 12:35:00,194.05,194.14,193.74,194.01,10138.0,166.4722,166.5494,166.2063,166.4379,10138.0
2015-12-14 12:40:00,194.18,194.18,193.34,193.43,19084.0,166.5838,166.5838,165.8631,165.9403,19084.0
2015-12-14 12:45:00,193.48,193.87,193.47,193.66,14402.0,165.9832,166.3178,165.9747,166.1377,14402.0
2015-12-14 12:50:00,193.66,194.0,193.6,194.0,11049.0,166.1377,166.4293,166.0862,166.4293,11049.0
2015-12-14 12:55:00,194.0,194.47,193.92,194.46,17026.0,166.4293,166.8325,166.3607,166.824,17026.0
2015-12-14 13:00:00,194.39,194.54,194.02,194.24,15635.0,166.7639,166.8926,166.4465,166.6352,15635.0
2015-12-14 13:05:00,194.31,194.74,193.98,194.39,6764.0,166.6953,167.0642,166.4122,166.7639,6764.0
2015-12-14 13:10:00,194.48,194.56,194.17,194.17,10969.0,166.8411,166.9098,166.5752,166.5752,10969.0
2015-12-14 13:15:00,193.99,194.12,193.6,194.03,6458.0,166.4208,166.5323,166.0862,166.4551,6458.0
2015-12-14 13:20:00,194.0,194.09,193.7,193.95,6698.0,166.4293,166.5066,166.172,166.3864,6698.0
2015-12-14 13:25:00,193.94,194.06,193.82,194.03,10997.0,166.3779,166.4808,166.2749,166.4551,10997.0
2015-12-14 13:30:00,194.05,194.65,194.02,194.44,21280.0,166.4722,166.987,166.4465,166.8068,21280.0
2015-12-14 13:35:00,194.44,194.48,194.05,194.05,6081.0,166.8068,166.8411,166.4722,166.4722,6081.0
2015-12-14 13:40:00,193.92,194.02,193.21,193.32,4752.0,166.3607,166.4465,165.7516,165.846,4752.0
2015-12-14 13:45:00,193.48,193.49,193.02,193.3,12376.0,165.9832,165.9918,165.5886,165.8288,12376.0
2015-12-14 13:50:00,193.3,193.56,193.24,193.53,6206.0,165.8288,166.0519,165.7774,166.0261,6206.0
2015-12-14 13:55:00,193.47,193.75,193.38,193.68,4843.0,165.9747,166.2149,165.8975,166.1548,4843.0
2015-12-14 14:00:00,193.73,193.93,193.33,193.33,7398.0,166.1977,166.3693,165.8546,165.8546,7398.0
2015-12-14 14:05:00,193.33,194.08,193.28,193.48,12954.0,165.8546,166.498,165.8117,165.9832,12954.0
2015-12-14 14:10:00,193.52,194.07,193.4,194.07,8025.0,166.0176,166.4894,165.9146,166.4894,8025.0
2015-12-14 14:15:00,193.97,193.99,193.7,193.93,8525.0,166.4036,166.4208,166.172,166.3693,8525.0
2015-12-14 14:20:00,193.95,193.98,193.06,193.07,5046.0,166.3864,166.4122,165.6229,165.6315,5046.0
2015-12-14 14:25:00,193.06,193.24,192.66,193.21,9760.0,165.6229,165.7774,165.2798,165.7516,9760.0
2015-12-14 14:30:00,193.04,193.23,192.39,192.39,3962.0,165.6058,165.7688,165.0482,165.0482,3962.0
2015-12-14 14:35:00,192.48,192.59,192.43,192.5,6475.0,165.1254,165.2197,165.0825,165.1425,6475.0
2015-12-14 14:40:00,192.47,192.76,192.3,192.75,8244.0,165.1168,165.3656,164.9709,165.357,8244.0
2015-12-14 14:45:00,192.76,193.39,192.76,193.33,5410.0,165.3656,165.906,165.3656,165.8546,5410.0
2015-12-14 14:50:00,193.3,193.83,193.17,193.83,6200.0,165.8288,166.2835,165.7173,166.2835,6200.0
2015-12-14 14:55:00,193.82,193.85,193.58,193.85,6674.0,166.2749,166.3007,166.069,166.3007,6674.0
2015-12-14 15:00:00,193.81,193.81,193.04,193.45,9951.0,166.2663,166.2663,165.6058,165.9575,9951.0
2015-12-14 15:05:00,193.39,193.51,193.03,193.12,7150.0,165.906,166.009,165.5972,165.6744,7150.0
2015-12-14 15:10:00,193.05,193.19,192.92,193.19,6177.0,165.6144,165.7345,165.5028,165.7345,6177.0
2015-12-14 15:15:00,193.17,193.51,193.1,193.51,3300.0,165.7173,166.009,165.6572,166.009,3300.0
2015-12-14 15:20:00,193.55,193.55,192.96,193.03,6578.0,166.0433,166.0433,165.5371,165.5972,6578.0
2015-12-14 15:25:00,193.02,193.22,193.02,193.15,7568.0,165.5886,165.7602,165.5886,165.7001,7568.0
2015-12-14 15:30:00,193.13,193.71,193.12,193.47,9383.0,165.683,166.1806,165.6744,165.9747,9383.0
2015-12-14 15:35:00,193.41,194.15,193.36,193.77,11696.0,165.9232,166.558,165.8803,166.232,11696.0
2015-12-14 15:40:00,193.77,193.77,193.11,193.32,12824.0,166.232,166.232,165.6658,165.846,12824.0
2015-12-14 15:45:00,193.31,193.96,193.3,193.93,12032.0,165.8374,166.395,165.8288,166.3693,12032.0
2015-12-14 15:50:00,193.93,194.12,193.8,194.12,14421.0,166.3693,166.5323,166.2578,166.5323,14421.0
2015-12-14 15:55:00,194.07,194.46,193.78,194.16,43128.0,166.4894,166.824,166.2406,166.5666,43128.0
2015-12-15 09:30:00,194.28,195.95,192.22,195.45,16365.0,166.6696,168.1022,164.9023,167.6733,16365.0
2015-12-15 09:35:00,194.65,194.65,192.49,192.49,4274.0,166.987,166.987,165.1339,165.1339,4274.0
2015-12-15 09:40:00,192.94,193.47,192.69,192.98,5782.0,165.52,165.9747,165.3055,165.5543,5782.0
2015-12-15 09:45:00,192.79,193.51,192.72,193.51,3900.0,165.3913,166.009,165.3313,166.009,3900.0
2015-12-15 09:50:00,193.51,194.06,193.48,193.79,6102.0,166.009,166.4808,165.9832,166.2492,6102.0
2015-12-15 09:55:00,193.77,193.94,193.53,193.53,3804.0,166.232,166.3779,166.0261,166.0261,3804.0
2015-12-15 10:00:00,193.54,193.67,193.4,193.4,8200.0,166.0347,166.1462,165.9146,165.9146,8200.0
2015-12-15 10:05:00,193.43,193.83,193.43,193.69,5700.0,165.9403,166.2835,165.9403,166.1634,5700.0
2015-12-15 10:10:00,193.71,193.79,193.36,193.5,6150.0,166.1806,166.2492,165.8803,166.0004,6150.0
2015-12-15 10:15:00,193.41,193.41,193.03,193.28,2860.0,165.9232,165.9232,165.5972,165.8117,2860.0
2015-12-15 10:20:00,193.2,193.27,193.05,193.05,3035.0,165.743,165.8031,165.6144,165.6144,3035.0
2015-12-15 10:25:00,193.0,193.12,192.87,193.02,2442.0,165.5715,165.6744,165.4599,165.5886,2442.0
2015-12-15 10:30:00,192.97,193.13,192.84,192.85,2726.0,165.5457,165.683,165.4342,165.4428,2726.0
2015-12-15 10:35:00,192.76,193.34,192.63,193.2,18039.0,165.3656,165.8631,165.254,165.743,18039.0
2015-12-15 10:40:00,193.26,193.45,193.1,193.45,6472.0,165.7945,165.9575,165.6572,165.9575,6472.0
2015-12-15 10:45:00,193.3,193.96,193.13,193.75,14704.0,165.8288,166.395,165.683,166.2149,14704.0
2015-12-15 10:50:00,194.0,194.17,193.85,194.16,741.0,166.4293,166.5752,166.3007,166.5666,741.0
2015-12-15 10:55:00,193.99,194.06,193.72,193.73,1380.0,166.4208,166.4808,166.1891,166.1977,1380.0
2015-12-15 11:00:00,193.59,193.59,193.18,193.18,3195.0,166.0776,166.0776,165.7259,165.7259,3195.0
2015-12-15 11:05:00,193.26,193.27,192.68,192.68,6582.0,165.7945,165.8031,165.2969,165.2969,6582.0
2015-12-15 11:10:00,192.56,192.97,192.46,192.75,11042.0,165.194,165.5457,165.1082,165.357,11042.0
2015-12-15 11:15:00,192.92,193.18,192.79,192.94,6465.0,165.5028,165.7259,165.3913,165.52,6465.0
2015-12-15 11:20:00,192.84,193.09,192.83,192.85,1000.0,165.4342,165.6487,165.4256,165.4428,1000.0
2015-12-15 11:25:00,193.04,193.45,192.91,193.44,3951.0,165.6058,165.9575,165.4943,165.9489,3951.0
2015-12-15 11:30:00,193.32,194.03,193.32,193.92,2792.0,165.846,166.4551,165.846,166.3607,2792.0
2015-12-15 11:35:00,193.82,193.87,193.53,193.53,2301.0,166.2749,166.3178,166.0261,166.0261,2301.0
2015-12-15 11:40:00,193.36,193.36,192.87,192.91,11364.0,165.8803,165.8803,165.4599,165.4943,11364.0
2015-12-15 11:45:00,192.79,192.88,192.61,192.61,2201.0,165.3913,165.4685,165.2369,165.2369,2201.0
2015-12-15 11:50:00,192.77,193.24,192.68,193.24,6473.0,165.3741,165.7774,165.2969,165.7774,6473.0
2015-12-15 11:55:00,193.33,193.53,193.0,193.17,4650.0,165.8546,166.0261,165.5715,165.7173,4650.0
2015-12-15 12:00:00,193.44,194.05,193.4,193.77,8274.0,165.9489,166.4722,165.9146,166.232,8274.0
2015-12-15 12:05:00,193.86,194.32,193.85,194.32,4093.0,166.3092,166.7039,166.3007,166.7039,4093.0
2015-12-15 12:10:00,194.38,194.56,194.04,194.09,2886.0,166.7553,166.9098,166.4637,166.5066,2886.0
2015-12-15 12:15:00,194.05,194.37,193.98,194.37,800.0,166.4722,166.7468,166.4122,166.7468,800.0
2015-12-15 12:20:00,194.23,194.91,194.23,194.61,4394.0,166.6267,167.21,166.6267,166.9527,4394.0
2015-12-15 12:25:00,194.49,194.53,194.31,194.45,2799.0,166.8497,166.884,166.6953,166.8154,2799.0
2015-12-15 12:30:00,194.48,194.85,194.29,194.82,4501.0,166.8411,167.1585,166.6781,167.1328,4501.0
2015-12-15 12:35:00,195.01,195.59,194.94,195.59,4997.0,167.2958,167.7934,167.2358,167.7934,4997.0
2015-12-15 12:40:00,195.3,195.43,195.04,195.29,3032.0,167.5446,167.6561,167.3215,167.536,3032.0
2015-12-15 12:45:00,195.21,195.67,195.21,195.46,6250.0,167.4674,167.862,167.4674,167.6819,6250.0
2015-12-15 12:50:00,195.54,195.71,195.38,195.54,1926.0,167.7505,167.8963,167.6132,167.7505,1926.0
2015-12-15 12:55:00,195.61,195.89,195.59,195.59,2802.0,167.8105,168.0507,167.7934,167.7934,2802.0
2015-12-15 13:00:00,195.44,195.44,194.91,194.91,4150.0,167.6647,167.6647,167.21,167.21,4150.0
2015-12-15 13:05:00,194.93,195.05,194.85,195.05,3725.0,167.2272,167.3301,167.1585,167.3301,3725.0
2015-12-15 13:10:00,195.05,195.16,194.7,194.7,4717.0,167.3301,167.4245,167.0299,167.0299,4717.0
2015-12-15 13:15:00,194.7,194.82,194.34,194.42,2504.0,167.0299,167.1328,166.721,166.7897,2504.0
2015-12-15 13:20:00,194.39,195.28,194.26,195.19,22369.0,166.7639,167.5274,166.6524,167.4502,22369.0
2015-12-15 13:25:00,195.01,195.31,194.9,195.18,18865.0,167.2958,167.5532,167.2014,167.4416,18865.0
2015-12-15 13:30:00,195.25,195.45,194.9,195.07,8970.0,167.5017,167.6733,167.2014,167.3473,8970.0
2015-12-15 13:35:00,194.99,195.07,194.85,194.97,2556.0,167.2786,167.3473,167.1585,167.2615,2556.0
2015-12-15 13:40:00,194.83,194.83,194.23,194.23,3723.0,167.1414,167.1414,166.6267,166.6267,3723.0
2015-12-15 13:45:00,194.18,194.46,194.18,194.41,7000.0,166.5838,166.824,166.5838,166.7811,7000.0
2015-12-15 13:50:00,194.43,194.59,194.43,194.59,1400.0,166.7982,166.9355,166.7982,166.9355,1400.0
2015-12-15 13:55:00,194.63,195.02,194.63,194.89,3919.0,166.9698,167.3044,166.9698,167.1929,3919.0
2015-12-15 14:00:00,194.81,195.02,194.56,194.9,7274.0,167.1242,167.3044,166.9098,167.2014,7274.0
2015-12-15 14:05:00,194.8,194.95,194.48,194.62,3500.0,167.1156,167.2443,166.8411,166.9612,3500.0
2015-12-15 14:10:00,194.62,194.81,194.44,194.81,3922.0,166.9612,167.1242,166.8068,167.1242,3922.0
2015-12-15 14:15:00,194.74,194.8,194.45,194.5,9305.0,167.0642,167.1156,166.8154,166.8583,9305.0
2015-12-15 14:20:00,194.57,194.9,194.57,194.83,6686.0,166.9183,167.2014,166.9183,167.1414,6686.0
2015-12-15 14:25:00,194.6,194.75,194.35,194.35,1605.0,166.9441,167.0728,166.7296,166.7296,1605.0
2015-12-15 14:30:00,194.62,194.63,194.43,194.43,1332.0,166.9612,166.9698,166.7982,166.7982,1332.0
2015-12-15 14:35:00,194.46,194.53,194.37,194.43,2843.0,166.824,166.884,166.7468,166.7982,2843.0
2015-12-15 14:40:00,194.42,194.63,194.42,194.56,2035.0,166.7897,166.9698,166.7897,166.9098,2035.0
2015-12-15 14:45:00,194.62,194.82,194.48,194.59,4115.0,166.9612,167.1328,166.8411,166.9355,4115.0
2015-12-15 14:50:00,194.69,194.77,194.6,194.7,2500.0,167.0213,167.0899,166.9441,167.0299,2500.0
2015-12-15 14:55:00,194.76,194.77,194.51,194.72,7273.0,167.0813,167.0899,166.8669,167.047,7273.0
2015-12-15 15:00:00,194.64,194.77,194.46,194.46,3900.0,166.9784,167.0899,166.824,166.824,3900.0
2015-12-15 15:05:00,194.55,194.77,194.41,194.77,3700.0,166.9012,167.0899,166.7811,167.0899,3700.0
2015-12-15 15:10:00,194.77,194.77,194.56,194.56,3951.0,167.0899,167.0899,166.9098,166.9098,3951.0
2015-12-15 15:15:00,194.62,194.77,194.43,194.74,8000.0,166.9612,167.0899,166.7982,167.0642,8000.0
2015-12-15 15:20:00,194.71,194.77,194.42,194.55,8100.0,167.0384,167.0899,166.7897,166.9012,8100.0
2015-12-15 15:25:00,194.61,194.71,194.51,194.58,3600.0,166.9527,167.0384,166.8669,166.9269,3600.0
2015-12-15 15:30:00,194.55,194.63,194.38,194.48,7716.0,166.9012,166.9698,166.7553,166.8411,7716.0
2015-12-15 15:35:00,194.53,194.77,194.33,194.69,7294.0,166.884,167.0899,166.7124,167.0213,7294.0
2015-12-15 15:40:00,194.69,194.83,194.59,194.8,8862.0,167.0213,167.1414,166.9355,167.1156,8862.0
2015-12-15 15:45:00,194.71,194.84,194.43,194.67,11612.0,167.0384,167.15,166.7982,167.0041,11612.0
2015-12-15 15:50:00,194.55,194.72,194.49,194.7,10100.0,166.9012,167.047,166.8497,167.0299,10100.0
2015-12-15 15:55:00,194.68,194.84,194.57,194.57,21440.0,167.0127,167.15,166.9183,166.9183,21440.0
2015-12-16 09:30:00,196.2,196.55,195.39,196.55,5156.0,168.3167,168.6169,167.6218,168.6169,5156.0
2015-12-16 09:35:00,196.47,196.48,196.38,196.39,400.0,168.5483,168.5569,168.4711,168.4797,400.0
2015-12-16 09:40:00,196.39,196.43,196.38,196.42,800.0,168.4797,168.514,168.4711,168.5054,800.0
2015-12-16 09:45:00,196.71,197.04,196.14,196.14,700.0,168.7542,169.0373,168.2652,168.2652,700.0
2015-12-16 09:50:00,196.03,196.65,196.02,196.09,1076.0,168.1708,168.7027,168.1623,168.2223,1076.0
2015-12-16 09:55:00,195.82,195.85,195.22,195.23,1200.0,167.9907,168.0164,167.476,167.4845,1200.0
2015-12-16 10:00:00,195.23,196.27,195.19,195.59,8096.0,167.4845,168.3767,167.4502,167.7934,8096.0
2015-12-16 10:05:00,195.22,195.5,195.22,195.27,1942.0,167.476,167.7162,167.476,167.5189,1942.0
2015-12-16 10:10:00,195.28,196.04,195.15,196.0,5800.0,167.5274,168.1794,167.4159,168.1451,5800.0
2015-12-16 10:15:00,196.1,196.48,195.9,196.42,5180.0,168.2309,168.5569,168.0593,168.5054,5180.0
2015-12-16 10:20:00,196.45,196.56,196.45,196.45,1200.0,168.5312,168.6255,168.5312,168.5312,1200.0
2015-12-16 10:25:00,196.36,196.45,196.1,196.1,1720.0,168.4539,168.5312,168.2309,168.2309,1720.0
2015-12-16 10:30:00,196.1,196.38,195.78,196.07,4595.0,168.2309,168.4711,167.9564,168.2052,4595.0
2015-12-16 10:35:00,195.79,196.01,195.64,195.96,1933.0,167.965,168.1537,167.8363,168.1108,1933.0
2015-12-16 10:40:00,195.81,195.88,195.43,195.51,4560.0,167.9821,168.0422,167.6561,167.7247,4560.0
2015-12-16 10:45:00,195.48,195.59,195.23,195.59,1480.0,167.699,167.7934,167.4845,167.7934,1480.0
2015-12-16 10:50:00,195.51,195.63,195.3,195.4,3000.0,167.7247,167.8277,167.5446,167.6304,3000.0
2015-12-16 10:55:00,195.42,195.73,195.15,195.18,3812.0,167.6475,167.9135,167.4159,167.4416,3812.0
2015-12-16 11:00:00,195.26,195.41,195.13,195.34,2678.0,167.5103,167.639,167.3988,167.5789,2678.0
2015-12-16 11:05:00,195.44,195.52,195.35,195.44,9716.0,167.6647,167.7333,167.5875,167.6647,9716.0
2015-12-16 11:10:00,195.44,195.6,195.29,195.6,7525.0,167.6647,167.802,167.536,167.802,7525.0
2015-12-16 11:15:00,195.67,195.69,195.09,195.35,11466.0,167.862,167.8792,167.3644,167.5875,11466.0
2015-12-16 11:20:00,195.42,195.5,195.25,195.31,2000.0,167.6475,167.7162,167.5017,167.5532,2000.0
2015-12-16 11:25:00,195.13,195.38,194.89,194.93,2000.0,167.3988,167.6132,167.1929,167.2272,2000.0
2015-12-16 11:30:00,194.94,195.15,194.45,194.54,5028.0,167.2358,167.4159,166.8154,166.8926,5028.0
2015-12-16 11:35:00,194.63,195.21,194.63,194.95,4801.0,166.9698,167.4674,166.9698,167.2443,4801.0
2015-12-16 11:40:00,194.79,194.86,194.61,194.77,4427.0,167.1071,167.1671,166.9527,167.0899,4427.0
2015-12-16 11:45:00,194.78,194.96,194.76,194.87,1743.0,167.0985,167.2529,167.0813,167.1757,1743.0
2015-12-16 11:50:00,194.77,194.77,194.66,194.69,300.0,167.0899,167.0899,166.9955,167.0213,300.0
2015-12-16 11:55:00,194.62,194.76,194.5,194.68,7737.0,166.9612,167.0813,166.8583,167.0127,7737.0
2015-12-16 12:00:00,194.68,194.7,194.44,194.5,4000.0,167.0127,167.0299,166.8068,166.8583,4000.0
2015-12-16 12:05:00,194.47,194.49,194.39,194.4,1250.0,166.8325,166.8497,166.7639,166.7725,1250.0
2015-12-16 12:10:00,194.4,194.4,194.4,194.4,0.0,166.7725,166.7725,166.7725,166.7725,0.0
2015-12-16 12:15:00,194.35,194.43,194.09,194.12,9100.0,166.7296,166.7982,166.5066,166.5323,9100.0
2015-12-16 12:20:00,194.15,194.24,194.09,194.14,3800.0,166.558,166.6352,166.5066,166.5494,3800.0
2015-12-16 12:25:00,194.13,194.2,193.79,193.91,13522.0,166.5409,166.6009,166.2492,166.3521,13522.0
2015-12-16 12:30:00,194.14,194.14,194.04,194.04,510.0,166.5494,166.5494,166.4637,166.4637,510.0
2015-12-16 12:35:00,194.08,194.35,194.08,194.19,1801.0,166.498,166.7296,166.498,166.5923,1801.0
2015-12-16 12:40:00,194.14,194.61,194.11,194.35,7894.0,166.5494,166.9527,166.5237,166.7296,7894.0
2015-12-16 12:45:00,194.25,194.58,194.25,194.41,2300.0,166.6438,166.9269,166.6438,166.7811,2300.0
2015-12-16 12:50:00,194.47,194.63,194.16,194.16,4099.0,166.8325,166.9698,166.5666,166.5666,4099.0
2015-12-16 12:55:00,194.06,194.06,193.76,193.88,4300.0,166.4808,166.4808,166.2235,166.3264,4300.0
2015-12-16 13:00:00,193.77,194.1,193.49,193.9,27596.0,166.232,166.5151,165.9918,166.3436,27596.0
2015-12-16 13:05:00,193.98,194.3,193.89,194.19,11929.0,166.4122,166.6867,166.335,166.5923,11929.0
2015-12-16 13:10:00,194.04,194.36,194.0,194.28,2707.0,166.4637,166.7382,166.4293,166.6696,2707.0
2015-12-16 13:15:00,194.21,194.65,194.2,194.62,8668.0,166.6095,166.987,166.6009,166.9612,8668.0
2015-12-16 13:20:00,194.55,194.78,194.54,194.77,2049.0,166.9012,167.0985,166.8926,167.0899,2049.0
2015-12-16 13:25:00,194.76,194.76,194.25,194.6,4800.0,167.0813,167.0813,166.6438,166.9441,4800.0
2015-12-16 13:30:00,194.72,194.73,194.31,194.32,3503.0,167.047,167.0556,166.6953,166.7039,3503.0
2015-12-16 13:35:00,194.37,194.77,194.32,194.48,4605.0,166.7468,167.0899,166.7039,166.8411,4605.0
2015-12-16 13:40:00,194.36,194.76,194.28,194.65,2994.0,166.7382,167.0813,166.6696,166.987,2994.0
2015-12-16 13:45:00,194.54,194.88,194.36,194.83,2563.0,166.8926,167.1843,166.7382,167.1414,2563.0
2015-12-16 13:50:00,194.95,195.0,194.68,194.81,2837.0,167.2443,167.2872,167.0127,167.1242,2837.0
2015-12-16 13:55:00,194.94,195.18,194.69,195.13,6166.0,167.2358,167.4416,167.0213,167.3988,6166.0
2015-12-16 14:00:00,194.8,195.73,194.12,195.43,5733.0,167.1156,167.9135,166.5323,167.6561,5733.0
2015-12-16 14:05:00,195.75,196.17,195.7,195.91,6255.0,167.9306,168.2909,167.8877,168.0679,6255.0
2015-12-16 14:10:00,195.83,195.83,195.38,195.77,10674.0,167.9993,167.9993,167.6132,167.9478,10674.0
2015-12-16 14:15:00,195.47,195.63,195.05,195.24,6190.0,167.6904,167.8277,167.3301,167.4931,6190.0
2015-12-16 14:20:00,194.95,195.31,194.85,195.17,4621.0,167.2443,167.5532,167.1585,167.4331,4621.0
2015-12-16 14:25:00,194.95,195.18,194.85,194.93,896.0,167.2443,167.4416,167.1585,167.2272,896.0
2015-12-16 14:30:00,194.71,195.0,194.69,195.0,2600.0,167.0384,167.2872,167.0213,167.2872,2600.0
2015-12-16 14:35:00,194.98,195.19,194.95,195.15,2400.0,167.2701,167.4502,167.2443,167.4159,2400.0
2015-12-16 14:40:00,195.03,195.37,194.92,195.18,8845.0,167.313,167.6046,167.2186,167.4416,8845.0
2015-12-16 14:45:00,195.02,195.11,194.87,195.08,1599.0,167.3044,167.3816,167.1757,167.3559,1599.0
2015-12-16 14:50:00,195.23,195.4,195.23,195.39,1600.0,167.4845,167.6304,167.4845,167.6218,1600.0
2015-12-16 14:55:00,195.61,196.0,195.61,195.93,700.0,167.8105,168.1451,167.8105,168.0851,700.0
2015-12-16 15:00:00,195.97,196.11,195.62,195.64,7004.0,168.1194,168.2395,167.8191,167.8363,7004.0
2015-12-16 15:05:00,195.69,195.79,195.59,195.6,1600.0,167.8792,167.965,167.7934,167.802,1600.0
2015-12-16 15:10:00,195.45,195.69,195.45,195.49,3100.0,167.6733,167.8792,167.6733,167.7076,3100.0
2015-12-16 15:15:00,195.55,196.11,195.55,196.01,11829.0,167.7591,168.2395,167.7591,168.1537,11829.0
2015-12-16 15:20:00,196.05,196.18,195.95,196.0,4141.0,168.188,168.2995,168.1022,168.1451,4141.0
2015-12-16 15:25:00,195.96,196.6,195.9,196.6,15416.0,168.1108,168.6598,168.0593,168.6598,15416.0
2015-12-16 15:30:00,196.79,197.13,196.53,196.86,7030.0,168.8228,169.1145,168.5998,168.8829,7030.0
2015-12-16 15:35:00,196.87,197.17,196.79,197.14,1819.0,168.8915,169.1488,168.8228,169.1231,1819.0
2015-12-16 15:40:00,196.98,197.22,196.83,196.83,6664.0,168.9858,169.1917,168.8572,168.8572,6664.0
2015-12-16 15:45:00,197.0,197.12,196.88,196.89,5096.0,169.003,169.1059,168.9,168.9086,5096.0
2015-12-16 15:50:00,196.85,197.12,196.82,196.82,6077.0,168.8743,169.1059,168.8486,168.8486,6077.0
2015-12-16 15:55:00,196.82,196.96,196.64,196.73,11503.0,168.8486,168.9687,168.6942,168.7714,11503.0
2015-12-17 09:30:00,196.72,196.72,196.12,196.12,5262.0,168.7628,168.7628,168.2481,168.2481,5262.0
2015-12-17 09:35:00,196.54,196.54,194.89,195.5,8794.0,168.6084,168.6084,167.1929,167.7162,8794.0
2015-12-17 09:40:00,195.46,196.48,195.24,195.86,6112.0,167.6819,168.5569,167.4931,168.025,6112.0
2015-12-17 09:45:00,195.6,195.99,195.55,195.57,6303.0,167.802,168.1365,167.7591,167.7762,6303.0
2015-12-17 09:50:00,195.76,195.97,195.08,195.41,21744.0,167.9392,168.1194,167.3559,167.639,21744.0
2015-12-17 09:55:00,195.6,195.88,195.52,195.62,900.0,167.802,168.0422,167.7333,167.8191,900.0
2015-12-17 10:00:00,195.48,195.48,194.84,195.2,16281.0,167.699,167.699,167.15,167.4588,16281.0
2015-12-17 10:05:00,195.26,195.3,194.78,194.86,1918.0,167.5103,167.5446,167.0985,167.1671,1918.0
2015-12-17 10:10:00,194.89,195.16,194.52,195.16,8100.0,167.1929,167.4245,166.8754,167.4245,8100.0
2015-12-17 10:15:00,194.87,195.01,194.42,194.43,4103.0,167.1757,167.2958,166.7897,166.7982,4103.0
2015-12-17 10:20:00,194.56,194.81,194.39,194.46,1500.0,166.9098,167.1242,166.7639,166.824,1500.0
2015-12-17 10:25:00,194.37,194.84,194.26,194.84,5455.0,166.7468,167.15,166.6524,167.15,5455.0
2015-12-17 10:30:00,194.96,195.12,194.44,194.61,6600.0,167.2529,167.3902,166.8068,166.9527,6600.0
2015-12-17 10:35:00,194.63,194.75,194.43,194.69,11767.0,166.9698,167.0728,166.7982,167.0213,11767.0
2015-12-17 10:40:00,194.67,195.22,194.5,195.01,25697.0,167.0041,167.476,166.8583,167.2958,25697.0
2015-12-17 10:45:00,194.99,195.16,194.51,194.56,19420.0,167.2786,167.4245,166.8669,166.9098,19420.0
2015-12-17 10:50:00,194.56,194.99,194.15,194.77,39112.0,166.9098,167.2786,166.558,167.0899,39112.0
2015-12-17 10:55:00,194.73,194.96,194.46,194.78,17066.0,167.0556,167.2529,166.824,167.0985,17066.0
2015-12-17 11:00:00,194.69,194.98,194.69,194.8,1053.0,167.0213,167.2701,167.0213,167.1156,1053.0
2015-12-17 11:05:00,194.97,195.12,194.91,195.03,5668.0,167.2615,167.3902,167.21,167.313,5668.0
2015-12-17 11:10:00,194.91,195.11,194.76,195.05,7912.0,167.21,167.3816,167.0813,167.3301,7912.0
2015-12-17 11:15:00,194.83,195.01,194.58,194.73,5971.0,167.1414,167.2958,166.9269,167.0556,5971.0
2015-12-17 11:20:00,194.64,194.64,194.01,194.01,19082.0,166.9784,166.9784,166.4379,166.4379,19082.0
2015-12-17 11:25:00,194.09,194.09,193.74,193.92,5365.0,166.5066,166.5066,166.2063,166.3607,5365.0
2015-12-17 11:30:00,193.97,194.3,193.49,194.27,35661.0,166.4036,166.6867,165.9918,166.661,35661.0
2015-12-17 11:35:00,194.36,194.36,194.26,194.36,984.0,166.7382,166.7382,166.6524,166.7382,984.0
2015-12-17 11:40:00,194.37,194.43,194.03,194.2,4136.0,166.7468,166.7982,166.4551,166.6009,4136.0
2015-12-17 11:45:00,194.16,194.42,194.07,194.38,3125.0,166.5666,166.7897,166.4894,166.7553,3125.0
2015-12-17 11:50:00,194.37,194.5,194.33,194.5,1200.0,166.7468,166.8583,166.7124,166.8583,1200.0
2015-12-17 11:55:00,194.43,194.6,194.33,194.33,2814.0,166.7982,166.9441,166.7124,166.7124,2814.0
2015-12-17 12:00:00,194.2,194.3,193.81,193.81,3154.0,166.6009,166.6867,166.2663,166.2663,3154.0
2015-12-17 12:05:00,193.87,194.27,193.86,194.2,21086.0,166.3178,166.661,166.3092,166.6009,21086.0
2015-12-17 12:10:00,194.2,194.26,194.19,194.26,1200.0,166.6009,166.6524,166.5923,166.6524,1200.0
2015-12-17 12:15:00,194.42,194.54,194.23,194.54,1593.0,166.7897,166.8926,166.6267,166.8926,1593.0
2015-12-17 12:20:00,194.68,194.68,194.3,194.3,1000.0,167.0127,167.0127,166.6867,166.6867,1000.0
2015-12-17 12:25:00,194.23,194.42,194.22,194.38,1408.0,166.6267,166.7897,166.6181,166.7553,1408.0
2015-12-17 12:30:00,194.14,194.14,193.94,194.07,1445.0,166.5494,166.5494,166.3779,166.4894,1445.0
2015-12-17 12:35:00,193.83,193.93,193.73,193.9,1591.0,166.2835,166.3693,166.1977,166.3436,1591.0
2015-12-17 12:40:00,193.77,193.77,193.49,193.49,1027.0,166.232,166.232,165.9918,165.9918,1027.0
2015-12-17 12:45:00,193.59,193.94,193.58,193.68,2333.0,166.0776,166.3779,166.069,166.1548,2333.0
2015-12-17 12:50:00,193.74,193.96,193.73,193.96,900.0,166.2063,166.395,166.1977,166.395,900.0
2015-12-17 12:55:00,193.79,194.11,193.69,194.11,2123.0,166.2492,166.5237,166.1634,166.5237,2123.0
2015-12-17 13:00:00,194.2,194.55,193.9,194.45,12566.0,166.6009,166.9012,166.3436,166.8154,12566.0
2015-12-17 13:05:00,194.62,194.84,194.44,194.44,500.0,166.9612,167.15,166.8068,166.8068,500.0
2015-12-17 13:10:00,194.45,194.79,194.45,194.79,900.0,166.8154,167.1071,166.8154,167.1071,900.0
2015-12-17 13:15:00,194.71,194.72,194.62,194.62,1000.0,167.0384,167.047,166.9612,166.9612,1000.0
2015-12-17 13:20:00,194.55,194.87,194.42,194.87,2844.0,166.9012,167.1757,166.7897,167.1757,2844.0
2015-12-17 13:25:00,194.67,194.8,194.58,194.58,966.0,167.0041,167.1156,166.9269,166.9269,966.0
2015-12-17 13:30:00,194.59,195.03,194.54,194.96,3413.0,166.9355,167.313,166.8926,167.2529,3413.0
2015-12-17 13:35:00,194.93,195.03,194.78,195.03,1160.0,167.2272,167.313,167.0985,167.313,1160.0
2015-12-17 13:40:00,195.07,195.15,194.99,195.13,1603.0,167.3473,167.4159,167.2786,167.3988,1603.0
2015-12-17 13:45:00,195.34,195.35,195.16,195.31,4030.0,167.5789,167.5875,167.4245,167.5532,4030.0
2015-12-17 13:50:00,195.3,195.56,195.17,195.49,10303.0,167.5446,167.7676,167.4331,167.7076,10303.0
2015-12-17 13:55:00,195.43,195.53,195.37,195.51,3853.0,167.6561,167.7419,167.6046,167.7247,3853.0
2015-12-17 14:00:00,195.52,195.95,195.49,195.85,12032.0,167.7333,168.1022,167.7076,168.0164,12032.0
2015-12-17 14:05:00,195.91,195.95,195.69,195.69,1911.0,168.0679,168.1022,167.8792,167.8792,1911.0
2015-12-17 14:10:00,195.74,195.86,195.63,195.86,11385.0,167.9221,168.025,167.8277,168.025,11385.0
2015-12-17 14:15:00,195.89,196.0,195.88,196.0,2700.0,168.0507,168.1451,168.0422,168.1451,2700.0
2015-12-17 14:20:00,195.97,196.01,195.93,195.96,9735.0,168.1194,168.1537,168.0851,168.1108,9735.0
2015-12-17 14:25:00,195.98,196.23,195.97,196.06,5572.0,168.128,168.3424,168.1194,168.1966,5572.0
2015-12-17 14:30:00,196.14,196.48,196.06,196.37,7937.0,168.2652,168.5569,168.1966,168.4625,7937.0
2015-12-17 14:35:00,196.32,196.67,196.24,196.32,14055.0,168.4196,168.7199,168.351,168.4196,14055.0
2015-12-17 14:40:00,196.19,196.19,195.64,195.79,3947.0,168.3081,168.3081,167.8363,167.965,3947.0
2015-12-17 14:45:00,195.77,195.84,195.65,195.7,2900.0,167.9478,168.0078,167.8449,167.8877,2900.0
2015-12-17 14:50:00,195.75,195.86,195.67,195.81,4871.0,167.9306,168.025,167.862,167.9821,4871.0
2015-12-17 14:55:00,195.84,195.95,195.82,195.91,2200.0,168.0078,168.1022,167.9907,168.0679,2200.0
2015-12-17 15:00:00,195.91,196.29,195.91,196.1,3300.0,168.0679,168.3939,168.0679,168.2309,3300.0
2015-12-17 15:05:00,196.06,196.45,196.06,196.35,9381.0,168.1966,168.5312,168.1966,168.4454,9381.0
2015-12-17 15:10:00,196.27,196.34,196.07,196.22,4148.0,168.3767,168.4368,168.2052,168.3338,4148.0
2015-12-17 15:15:00,196.12,196.13,195.68,195.9,6552.0,168.2481,168.2566,167.8706,168.0593,6552.0
2015-12-17 15:20:00,195.81,195.91,195.61,195.76,5438.0,167.9821,168.0679,167.8105,167.9392,5438.0
2015-12-17 15:25:00,195.89,196.26,195.89,196.21,3965.0,168.0507,168.3682,168.0507,168.3253,3965.0
2015-12-17 15:30:00,196.06,196.22,196.02,196.06,10554.0,168.1966,168.3338,168.1623,168.1966,10554.0
2015-12-17 15:35:00,196.12,196.2,195.84,195.84,20700.0,168.2481,168.3167,168.0078,168.0078,20700.0
2015-12-17 15:40:00,195.84,195.84,195.17,195.25,15805.0,168.0078,168.0078,167.4331,167.5017,15805.0
2015-12-17 15:45:00,195.03,195.21,194.85,195.21,14785.0,167.313,167.4674,167.1585,167.4674,14785.0
2015-12-17 15:50:00,195.19,195.32,195.18,195.25,9450.0,167.4502,167.5617,167.4416,167.5017,9450.0
2015-12-17 15:55:00,195.21,195.28,194.85,194.88,43998.0,167.4674,167.5274,167.1585,167.1843,43998.0
2015-12-18 09:30:00,193.8,193.8,192.7,193.15,45956.0,166.2578,166.2578,165.3141,165.7001,45956.0
2015-12-18 09:35:00,193.73,193.88,192.88,193.68,1783.0,166.1977,166.3264,165.4685,166.1548,1783.0
2015-12-18 09:40:00,193.7,194.09,193.65,194.09,3885.0,166.172,166.5066,166.1291,166.5066,3885.0
2015-12-18 09:45:00,194.14,194.73,194.14,194.72,4000.0,166.5494,167.0556,166.5494,167.047,4000.0
2015-12-18 09:50:00,194.46,194.46,193.82,193.93,3100.0,166.824,166.824,166.2749,166.3693,3100.0
2015-12-18 09:55:00,194.22,194.29,193.72,194.13,11266.0,166.6181,166.6781,166.1891,166.5409,11266.0
2015-12-18 10:00:00,194.12,195.01,194.02,194.91,17929.0,166.5323,167.2958,166.4465,167.21,17929.0
2015-12-18 10:05:00,194.76,195.08,194.36,194.74,18043.0,167.0813,167.3559,166.7382,167.0642,18043.0
2015-12-18 10:10:00,194.6,194.6,194.03,194.25,10219.0,166.9441,166.9441,166.4551,166.6438,10219.0
2015-12-18 10:15:00,194.25,195.18,194.24,194.55,7370.0,166.6438,167.4416,166.6352,166.9012,7370.0
2015-12-18 10:20:00,194.67,195.49,194.67,195.36,6010.0,167.0041,167.7076,167.0041,167.5961,6010.0
2015-12-18 10:25:00,195.19,195.24,194.49,194.76,12423.0,167.4502,167.4931,166.8497,167.0813,12423.0
2015-12-18 10:30:00,194.76,195.03,194.2,194.65,22983.0,167.0813,167.313,166.6009,166.987,22983.0
2015-12-18 10:35:00,194.84,195.01,194.24,194.36,1900.0,167.15,167.2958,166.6352,166.7382,1900.0
2015-12-18 10:40:00,194.37,195.16,194.34,195.1,16996.0,166.7468,167.4245,166.721,167.373,16996.0
2015-12-18 10:45:00,194.95,195.1,194.85,194.94,6800.0,167.2443,167.373,167.1585,167.2358,6800.0
2015-12-18 10:50:00,194.94,194.99,194.74,194.91,10060.0,167.2358,167.2786,167.0642,167.21,10060.0
2015-12-18 10:55:00,194.89,195.04,194.79,194.91,4903.0,167.1929,167.3215,167.1071,167.21,4903.0
2015-12-18 11:00:00,194.83,195.13,194.74,194.98,3569.0,167.1414,167.3988,167.0642,167.2701,3569.0
2015-12-18 11:05:00,195.27,195.38,194.98,195.04,3049.0,167.5189,167.6132,167.2701,167.3215,3049.0
2015-12-18 11:10:00,195.33,195.48,195.26,195.48,10133.0,167.5703,167.699,167.5103,167.699,10133.0
2015-12-18 11:15:00,195.48,195.48,194.98,195.07,7954.0,167.699,167.699,167.2701,167.3473,7954.0
2015-12-18 11:20:00,195.15,195.15,194.94,195.07,5783.0,167.4159,167.4159,167.2358,167.3473,5783.0
2015-12-18 11:25:00,195.15,195.15,194.87,194.93,8349.0,167.4159,167.4159,167.1757,167.2272,8349.0
2015-12-18 11:30:00,194.86,195.1,194.86,195.04,9931.0,167.1671,167.373,167.1671,167.3215,9931.0
2015-12-18 11:35:00,195.02,195.08,194.95,195.08,3200.0,167.3044,167.3559,167.2443,167.3559,3200.0
2015-12-18 11:40:00,195.09,195.2,194.86,194.91,7128.0,167.3644,167.4588,167.1671,167.21,7128.0
2015-12-18 11:45:00,194.76,195.08,194.76,194.91,4200.0,167.0813,167.3559,167.0813,167.21,4200.0
2015-12-18 11:50:00,194.84,195.15,194.84,194.86,5141.0,167.15,167.4159,167.15,167.1671,5141.0
2015-12-18 11:55:00,194.98,195.06,194.9,194.92,2512.0,167.2701,167.3387,167.2014,167.2186,2512.0
2015-12-18 12:00:00,194.89,195.07,194.66,195.0,3300.0,167.1929,167.3473,166.9955,167.2872,3300.0
2015-12-18 12:05:00,194.92,195.08,194.91,194.91,4119.0,167.2186,167.3559,167.21,167.21,4119.0
2015-12-18 12:10:00,194.82,195.15,194.79,194.79,1699.0,167.1328,167.4159,167.1071,167.1071,1699.0
2015-12-18 12:15:00,195.09,195.15,194.62,194.72,7774.0,167.3644,167.4159,166.9612,167.047,7774.0
2015-12-18 12:20:00,194.72,195.08,194.72,195.08,2380.0,167.047,167.3559,167.047,167.3559,2380.0
2015-12-18 12:25:00,194.96,195.04,194.69,194.69,3700.0,167.2529,167.3215,167.0213,167.0213,3700.0
2015-12-18 12:30:00,194.92,195.05,194.79,195.05,4471.0,167.2186,167.3301,167.1071,167.3301,4471.0
2015-12-18 12:35:00,195.04,195.1,194.87,194.87,3500.0,167.3215,167.373,167.1757,167.1757,3500.0
2015-12-18 12:40:00,194.98,195.13,194.98,195.08,2600.0,167.2701,167.3988,167.2701,167.3559,2600.0
2015-12-18 12:45:00,195.13,195.15,194.94,195.06,3700.0,167.3988,167.4159,167.2358,167.3387,3700.0
2015-12-18 12:50:00,195.11,195.22,194.93,195.15,20397.0,167.3816,167.476,167.2272,167.4159,20397.0
2015-12-18 12:55:00,195.29,195.43,195.26,195.27,1539.0,167.536,167.6561,167.5103,167.5189,1539.0
2015-12-18 13:00:00,195.23,195.24,194.85,195.06,5698.0,167.4845,167.4931,167.1585,167.3387,5698.0
2015-12-18 13:05:00,195.06,195.19,194.94,195.19,17772.0,167.3387,167.4502,167.2358,167.4502,17772.0
2015-12-18 13:10:00,195.13,195.19,195.0,195.06,15798.0,167.3988,167.4502,167.2872,167.3387,15798.0
2015-12-18 13:15:00,195.03,195.15,194.78,195.04,14688.0,167.313,167.4159,167.0985,167.3215,14688.0
2015-12-18 13:20:00,195.01,195.01,194.45,194.45,8625.0,167.2958,167.2958,166.8154,166.8154,8625.0
2015-12-18 13:25:00,194.53,194.63,194.33,194.47,14607.0,166.884,166.9698,166.7124,166.8325,14607.0
2015-12-18 13:30:00,194.43,194.56,194.33,194.48,8892.0,166.7982,166.9098,166.7124,166.8411,8892.0
2015-12-18 13:35:00,194.54,194.54,194.19,194.41,9136.0,166.8926,166.8926,166.5923,166.7811,9136.0
2015-12-18 13:40:00,194.41,194.56,194.41,194.47,2949.0,166.7811,166.9098,166.7811,166.8325,2949.0
2015-12-18 13:45:00,194.37,194.48,194.29,194.38,10197.0,166.7468,166.8411,166.6781,166.7553,10197.0
2015-12-18 13:50:00,194.48,194.56,194.31,194.4,2779.0,166.8411,166.9098,166.6953,166.7725,2779.0
2015-12-18 13:55:00,194.39,194.51,194.29,194.32,4500.0,166.7639,166.8669,166.6781,166.7039,4500.0
2015-12-18 14:00:00,194.37,194.38,194.07,194.22,9550.0,166.7468,166.7553,166.4894,166.6181,9550.0
2015-12-18 14:05:00,194.2,194.32,194.09,194.16,5826.0,166.6009,166.7039,166.5066,166.5666,5826.0
2015-12-18 14:10:00,194.15,194.34,194.15,194.24,8258.0,166.558,166.721,166.558,166.6352,8258.0
2015-12-18 14:15:00,194.22,194.35,194.03,194.34,9685.0,166.6181,166.7296,166.4551,166.721,9685.0
2015-12-18 14:20:00,194.24,194.4,194.14,194.4,6649.0,166.6352,166.7725,166.5494,166.7725,6649.0
2015-12-18 14:25:00,194.4,194.48,194.21,194.44,6909.0,166.7725,166.8411,166.6095,166.8068,6909.0
2015-12-18 14:30:00,194.37,194.44,194.25,194.41,1848.0,166.7468,166.8068,166.6438,166.7811,1848.0
2015-12-18 14:35:00,194.41,194.56,194.24,194.52,5400.0,166.7811,166.9098,166.6352,166.8754,5400.0
2015-12-18 14:40:00,194.45,194.45,194.11,194.11,9200.0,166.8154,166.8154,166.5237,166.5237,9200.0
2015-12-18 14:45:00,194.11,194.2,194.0,194.18,6466.0,166.5237,166.6009,166.4293,166.5838,6466.0
2015-12-18 14:50:00,194.15,194.41,194.09,194.32,17846.0,166.558,166.7811,166.5066,166.7039,17846.0
2015-12-18 14:55:00,194.32,194.38,194.2,194.37,14574.0,166.7039,166.7553,166.6009,166.7468,14574.0
2015-12-18 15:00:00,194.3,194.55,194.25,194.43,9762.0,166.6867,166.9012,166.6438,166.7982,9762.0
2015-12-18 15:05:00,194.47,194.56,194.23,194.56,11368.0,166.8325,166.9098,166.6267,166.9098,11368.0
2015-12-18 15:10:00,194.6,194.64,194.12,194.25,30156.0,166.9441,166.9784,166.5323,166.6438,30156.0
2015-12-18 15:15:00,194.25,194.25,193.83,194.11,5973.0,166.6438,166.6438,166.2835,166.5237,5973.0
2015-12-18 15:20:00,194.04,194.1,193.36,193.77,13902.0,166.4637,166.5151,165.8803,166.232,13902.0
2015-12-18 15:25:00,193.79,193.93,193.71,193.75,8941.0,166.2492,166.3693,166.1806,166.2149,8941.0
2015-12-18 15:30:00,193.77,193.97,193.65,193.9,11906.0,166.232,166.4036,166.1291,166.3436,11906.0
2015-12-18 15:35:00,193.9,194.06,193.7,193.84,26219.0,166.3436,166.4808,166.172,166.2921,26219.0
2015-12-18 15:40:00,193.82,193.99,193.76,193.99,12898.0,166.2749,166.4208,166.2235,166.4208,12898.0
2015-12-18 15:45:00,193.99,194.56,193.98,194.37,20564.0,166.4208,166.9098,166.4122,166.7468,20564.0
2015-12-18 15:50:00,194.41,194.43,194.07,194.26,45258.0,166.7811,166.7982,166.4894,166.6524,45258.0
2015-12-18 15:55:00,194.28,194.47,193.86,193.86,105932.0,166.6696,166.8325,166.3092,166.3092,105932.0
2015-12-21 09:30:00,195.7,195.78,194.65,195.34,6785.0,167.8877,167.9564,166.987,167.5789,6785.0
2015-12-21 09:35:00,195.57,195.58,193.83,193.95,10838.0,167.7762,167.7848,166.2835,166.3864,10838.0
2015-12-21 09:40:00,194.02,194.85,194.02,194.85,7382.0,166.4465,167.1585,166.4465,167.1585,7382.0
2015-12-21 09:45:00,194.83,195.34,194.83,195.2,1856.0,167.1414,167.5789,167.1414,167.4588,1856.0
2015-12-21 09:50:00,195.02,195.11,194.66,195.0,8964.0,167.3044,167.3816,166.9955,167.2872,8964.0
2015-12-21 09:55:00,195.04,195.18,194.84,195.11,2986.0,167.3215,167.4416,167.15,167.3816,2986.0
2015-12-21 10:00:00,194.85,195.2,194.75,195.03,5844.0,167.1585,167.4588,167.0728,167.313,5844.0
2015-12-21 10:05:00,195.13,195.32,194.93,195.21,4624.0,167.3988,167.5617,167.2272,167.4674,4624.0
2015-12-21 10:10:00,195.27,195.36,195.07,195.21,8146.0,167.5189,167.5961,167.3473,167.4674,8146.0
2015-12-21 10:15:00,195.21,195.46,195.2,195.35,10909.0,167.4674,167.6819,167.4588,167.5875,10909.0
2015-12-21 10:20:00,195.24,195.34,195.16,195.16,1675.0,167.4931,167.5789,167.4245,167.4245,1675.0
2015-12-21 10:25:00,195.22,195.35,194.92,195.06,2519.0,167.476,167.5875,167.2186,167.3387,2519.0
2015-12-21 10:30:00,195.02,195.44,194.96,195.36,2868.0,167.3044,167.6647,167.2529,167.5961,2868.0
2015-12-21 10:35:00,195.52,195.52,195.22,195.22,900.0,167.7333,167.7333,167.476,167.476,900.0
2015-12-21 10:40:00,195.24,195.52,195.15,195.41,9223.0,167.4931,167.7333,167.4159,167.639,9223.0
2015-12-21 10:45:00,195.35,195.35,194.89,194.9,1400.0,167.5875,167.5875,167.1929,167.2014,1400.0
2015-12-21 10:50:00,194.83,194.84,194.33,194.34,4015.0,167.1414,167.15,166.7124,166.721,4015.0
2015-12-21 10:55:00,194.16,194.28,194.1,194.24,1200.0,166.5666,166.6696,166.5151,166.6352,1200.0
2015-12-21 11:00:00,194.39,194.67,194.3,194.67,5055.0,166.7639,167.0041,166.6867,167.0041,5055.0
2015-12-21 11:05:00,194.72,194.77,194.48,194.49,2639.0,167.047,167.0899,166.8411,166.8497,2639.0
2015-12-21 11:10:00,194.61,194.61,194.24,194.41,4362.0,166.9527,166.9527,166.6352,166.7811,4362.0
2015-12-21 11:15:00,194.33,194.37,194.15,194.35,3100.0,166.7124,166.7468,166.558,166.7296,3100.0
2015-12-21 11:20:00,194.44,194.71,194.31,194.31,2119.0,166.8068,167.0384,166.6953,166.6953,2119.0
2015-12-21 11:25:00,194.18,194.52,193.96,194.52,3378.0,166.5838,166.8754,166.395,166.8754,3378.0
2015-12-21 11:30:00,194.44,194.44,194.1,194.13,2325.0,166.8068,166.8068,166.5151,166.5409,2325.0
2015-12-21 11:35:00,194.22,194.23,193.88,194.11,3898.0,166.6181,166.6267,166.3264,166.5237,3898.0
2015-12-21 11:40:00,193.88,194.23,193.73,194.12,1730.0,166.3264,166.6267,166.1977,166.5323,1730.0
2015-12-21 11:45:00,194.0,194.09,193.85,194.04,4100.0,166.4293,166.5066,166.3007,166.4637,4100.0
2015-12-21 11:50:00,193.94,194.34,193.94,194.06,5076.0,166.3779,166.721,166.3779,166.4808,5076.0
2015-12-21 11:55:00,194.06,194.45,194.03,194.11,3966.0,166.4808,166.8154,166.4551,166.5237,3966.0
2015-12-21 12:00:00,194.16,194.33,194.02,194.02,2180.0,166.5666,166.7124,166.4465,166.4465,2180.0
2015-12-21 12:05:00,194.03,194.34,193.92,194.23,4817.0,166.4551,166.721,166.3607,166.6267,4817.0
2015-12-21 12:10:00,194.13,194.25,193.84,194.25,2633.0,166.5409,166.6438,166.2921,166.6438,2633.0
2015-12-21 12:15:00,194.2,194.2,193.82,194.15,5187.0,166.6009,166.6009,166.2749,166.558,5187.0
2015-12-21 12:20:00,194.15,194.53,194.14,194.53,700.0,166.558,166.884,166.5494,166.884,700.0
2015-12-21 12:25:00,194.29,194.29,193.93,193.93,1750.0,166.6781,166.6781,166.3693,166.3693,1750.0
2015-12-21 12:30:00,193.99,194.47,193.89,194.38,3330.0,166.4208,166.8325,166.335,166.7553,3330.0
2015-12-21 12:35:00,194.28,194.8,194.28,194.57,2059.0,166.6696,167.1156,166.6696,166.9183,2059.0
2015-12-21 12:40:00,194.36,194.37,194.31,194.35,900.0,166.7382,166.7468,166.6953,166.7296,900.0
2015-12-21 12:45:00,194.25,194.47,194.25,194.3,600.0,166.6438,166.8325,166.6438,166.6867,600.0
2015-12-21 12:50:00,194.42,194.6,194.27,194.48,800.0,166.7897,166.9441,166.661,166.8411,800.0
2015-12-21 12:55:00,194.57,194.58,194.38,194.39,1500.0,166.9183,166.9269,166.7553,166.7639,1500.0
2015-12-21 13:00:00,194.41,194.7,194.41,194.69,1356.0,166.7811,167.0299,166.7811,167.0213,1356.0
2015-12-21 13:05:00,194.59,194.69,194.48,194.69,1618.0,166.9355,167.0213,166.8411,167.0213,1618.0
2015-12-21 13:10:00,194.8,194.84,194.66,194.84,2800.0,167.1156,167.15,166.9955,167.15,2800.0
2015-12-21 13:15:00,194.84,194.89,194.72,194.72,1705.0,167.15,167.1929,167.047,167.047,1705.0
2015-12-21 13:20:00,194.82,195.08,194.69,195.08,2706.0,167.1328,167.3559,167.0213,167.3559,2706.0
2015-12-21 13:25:00,195.02,195.4,194.93,195.38,4438.0,167.3044,167.6304,167.2272,167.6132,4438.0
2015-12-21 13:30:00,195.39,195.7,195.38,195.69,3155.0,167.6218,167.8877,167.6132,167.8792,3155.0
2015-12-21 13:35:00,195.74,195.86,195.2,195.21,2300.0,167.9221,168.025,167.4588,167.4674,2300.0
2015-12-21 13:40:00,195.19,195.29,195.13,195.13,1444.0,167.4502,167.536,167.3988,167.3988,1444.0
2015-12-21 13:45:00,195.06,195.22,195.0,195.03,2435.0,167.3387,167.476,167.2872,167.313,2435.0
2015-12-21 13:50:00,195.0,195.14,194.87,194.94,3100.0,167.2872,167.4073,167.1757,167.2358,3100.0
2015-12-21 13:55:00,194.81,195.04,194.81,195.04,1000.0,167.1242,167.3215,167.1242,167.3215,1000.0
2015-12-21 14:00:00,194.91,195.08,194.9,195.03,7909.0,167.21,167.3559,167.2014,167.313,7909.0
2015-12-21 14:05:00,194.99,195.08,194.89,195.04,1727.0,167.2786,167.3559,167.1929,167.3215,1727.0
2015-12-21 14:10:00,195.1,195.14,194.73,194.73,3835.0,167.373,167.4073,167.0556,167.0556,3835.0
2015-12-21 14:15:00,194.76,194.76,194.49,194.66,1892.0,167.0813,167.0813,166.8497,166.9955,1892.0
2015-12-21 14:20:00,194.57,194.66,194.52,194.56,1202.0,166.9183,166.9955,166.8754,166.9098,1202.0
2015-12-21 14:25:00,194.57,194.7,194.47,194.7,1300.0,166.9183,167.0299,166.8325,167.0299,1300.0
2015-12-21 14:30:00,194.73,194.8,194.58,194.62,2700.0,167.0556,167.1156,166.9269,166.9612,2700.0
2015-12-21 14:35:00,194.48,194.8,194.48,194.8,950.0,166.8411,167.1156,166.8411,167.1156,950.0
2015-12-21 14:40:00,194.75,195.0,194.53,195.0,5889.0,167.0728,167.2872,166.884,167.2872,5889.0
2015-12-21 14:45:00,194.87,195.01,194.83,194.91,1600.0,167.1757,167.2958,167.1414,167.21,1600.0
2015-12-21 14:50:00,194.96,195.0,194.83,194.91,1905.0,167.2529,167.2872,167.1414,167.21,1905.0
2015-12-21 14:55:00,194.82,195.15,194.8,195.15,3433.0,167.1328,167.4159,167.1156,167.4159,3433.0
2015-12-21 15:00:00,195.15,195.41,194.97,195.25,9410.0,167.4159,167.639,167.2615,167.5017,9410.0
2015-12-21 15:05:00,195.25,195.39,195.06,195.21,3340.0,167.5017,167.6218,167.3387,167.4674,3340.0
2015-12-21 15:10:00,195.15,195.22,195.07,195.16,3672.0,167.4159,167.476,167.3473,167.4245,3672.0
2015-12-21 15:15:00,195.22,195.46,195.15,195.21,15992.0,167.476,167.6819,167.4159,167.4674,15992.0
2015-12-21 15:20:00,195.23,195.3,195.06,195.18,3311.0,167.4845,167.5446,167.3387,167.4416,3311.0
2015-12-21 15:25:00,195.16,195.26,195.05,195.26,3995.0,167.4245,167.5103,167.3301,167.5103,3995.0
2015-12-21 15:30:00,195.4,195.86,195.4,195.81,13960.0,167.6304,168.025,167.6304,167.9821,13960.0
2015-12-21 15:35:00,195.78,195.95,195.65,195.81,5200.0,167.9564,168.1022,167.8449,167.9821,5200.0
2015-12-21 15:40:00,195.88,195.99,195.78,195.78,6724.0,168.0422,168.1365,167.9564,167.9564,6724.0
2015-12-21 15:45:00,195.7,195.85,195.69,195.75,7063.0,167.8877,168.0164,167.8792,167.9306,7063.0
2015-12-21 15:50:00,195.86,196.16,195.8,196.16,10342.0,168.025,168.2824,167.9735,168.2824,10342.0
2015-12-21 15:55:00,196.13,196.5,196.1,196.44,48243.0,168.2566,168.5741,168.2309,168.5226,48243.0
2015-12-22 09:30:00,195.85,197.13,195.85,197.09,17539.0,168.0164,169.1145,168.0164,169.0802,17539.0
2015-12-22 09:35:00,197.44,197.48,196.27,197.48,2490.0,169.3805,169.4148,168.3767,169.4148,2490.0
2015-12-22 09:40:00,197.49,197.49,196.85,197.19,22608.0,169.4234,169.4234,168.8743,169.166,22608.0
2015-12-22 09:45:00,197.35,197.56,196.9,197.0,5937.0,169.3033,169.4834,168.9172,169.003,5937.0
2015-12-22 09:50:00,196.98,197.25,196.52,197.25,4381.0,168.9858,169.2175,168.5912,169.2175,4381.0
2015-12-22 09:55:00,197.48,197.69,197.32,197.59,2123.0,169.4148,169.5949,169.2775,169.5091,2123.0
2015-12-22 10:00:00,197.66,197.82,197.44,197.68,7580.0,169.5692,169.7065,169.3805,169.5864,7580.0
2015-12-22 10:05:00,197.68,198.06,197.58,198.06,14278.0,169.5864,169.9123,169.5006,169.9123,14278.0
2015-12-22 10:10:00,198.05,198.69,197.89,198.5,14333.0,169.9038,170.4528,169.7665,170.2898,14333.0
2015-12-22 10:15:00,198.4,199.17,198.27,199.17,11783.0,170.204,170.8646,170.0925,170.8646,11783.0
2015-12-22 10:20:00,199.25,199.94,199.14,199.8,12217.0,170.9332,171.5252,170.8389,171.4051,12217.0
2015-12-22 10:25:00,199.83,200.07,199.56,199.93,53744.0,171.4308,171.6367,171.1992,171.5166,53744.0
2015-12-22 10:30:00,199.66,200.11,199.6,199.78,20014.0,171.285,171.671,171.2335,171.3879,20014.0
2015-12-22 10:35:00,199.85,200.34,199.84,200.14,11067.0,171.448,171.8683,171.4394,171.6967,11067.0
2015-12-22 10:40:00,200.35,200.8,199.93,200.5,9044.0,171.8769,172.2629,171.5166,172.0056,9044.0
2015-12-22 10:45:00,200.71,201.02,200.51,200.91,4135.0,172.1857,172.4517,172.0142,172.3573,4135.0
2015-12-22 10:50:00,200.97,201.05,200.63,200.72,7002.0,172.4088,172.4774,172.1171,172.1943,7002.0
2015-12-22 10:55:00,200.74,201.15,200.7,201.02,15866.0,172.2115,172.5632,172.1772,172.4517,15866.0
2015-12-22 11:00:00,201.07,201.09,200.63,200.65,3900.0,172.4946,172.5117,172.1171,172.1343,3900.0
2015-12-22 11:05:00,200.65,200.65,200.33,200.4,8016.0,172.1343,172.1343,171.8597,171.9198,8016.0
2015-12-22 11:10:00,200.32,200.63,200.24,200.48,6663.0,171.8512,172.1171,171.7825,171.9884,6663.0
2015-12-22 11:15:00,200.46,200.66,200.39,200.6,11977.0,171.9713,172.1428,171.9112,172.0914,11977.0
2015-12-22 11:20:00,200.64,200.96,200.37,200.37,5465.0,172.1257,172.4002,171.8941,171.8941,5465.0
2015-12-22 11:25:00,200.13,200.13,199.69,199.69,5800.0,171.6882,171.6882,171.3107,171.3107,5800.0
2015-12-22 11:30:00,199.81,199.86,199.6,199.67,2300.0,171.4136,171.4565,171.2335,171.2935,2300.0
2015-12-22 11:35:00,199.58,199.72,199.4,199.61,11514.0,171.2163,171.3364,171.0619,171.2421,11514.0
2015-12-22 11:40:00,199.51,199.63,199.38,199.5,8420.0,171.1563,171.2592,171.0448,171.1477,8420.0
2015-12-22 11:45:00,199.53,199.88,199.53,199.67,6563.0,171.1734,171.4737,171.1734,171.2935,6563.0
2015-12-22 11:50:00,199.54,199.54,199.36,199.49,5200.0,171.182,171.182,171.0276,171.1391,5200.0
2015-12-22 11:55:00,199.47,199.63,199.42,199.63,1324.0,171.122,171.2592,171.0791,171.2592,1324.0
2015-12-22 12:00:00,199.73,199.84,199.61,199.64,2904.0,171.345,171.4394,171.2421,171.2678,2904.0
2015-12-22 12:05:00,199.68,199.91,199.68,199.81,2759.0,171.3021,171.4994,171.3021,171.4136,2759.0
2015-12-22 12:10:00,199.74,199.74,199.29,199.29,4185.0,171.3536,171.3536,170.9675,170.9675,4185.0
2015-12-22 12:15:00,199.31,199.47,199.28,199.42,1800.0,170.9847,171.122,170.959,171.0791,1800.0
2015-12-22 12:20:00,199.4,199.57,199.19,199.4,3699.0,171.0619,171.2078,170.8818,171.0619,3699.0
2015-12-22 12:25:00,199.38,199.7,199.38,199.7,900.0,171.0448,171.3193,171.0448,171.3193,900.0
2015-12-22 12:30:00,199.71,199.81,199.59,199.79,2164.0,171.3279,171.4136,171.2249,171.3965,2164.0
2015-12-22 12:35:00,199.82,200.26,199.82,200.14,3500.0,171.4222,171.7997,171.4222,171.6967,3500.0
2015-12-22 12:40:00,200.15,200.24,200.13,200.24,2520.0,171.7053,171.7825,171.6882,171.7825,2520.0
2015-12-22 12:45:00,200.31,200.65,200.19,200.65,4032.0,171.8426,172.1343,171.7396,172.1343,4032.0
2015-12-22 12:50:00,200.66,200.8,200.65,200.78,2657.0,172.1428,172.2629,172.1343,172.2458,2657.0
2015-12-22 12:55:00,200.84,201.47,200.83,201.47,5009.0,172.2973,172.8377,172.2887,172.8377,5009.0
2015-12-22 13:00:00,201.27,201.36,201.13,201.22,4075.0,172.6662,172.7434,172.5461,172.6233,4075.0
2015-12-22 13:05:00,201.1,201.19,200.69,200.7,7050.0,172.5203,172.5975,172.1686,172.1772,7050.0
2015-12-22 13:10:00,200.69,200.76,200.41,200.74,5116.0,172.1686,172.2286,171.9284,172.2115,5116.0
2015-12-22 13:15:00,200.77,200.88,200.58,200.88,1819.0,172.2372,172.3316,172.0742,172.3316,1819.0
2015-12-22 13:20:00,201.05,201.46,200.95,201.46,3400.0,172.4774,172.8292,172.3916,172.8292,3400.0
2015-12-22 13:25:00,201.46,201.63,201.28,201.53,2047.0,172.8292,172.975,172.6747,172.8892,2047.0
2015-12-22 13:30:00,201.63,201.63,201.34,201.34,4294.0,172.975,172.975,172.7262,172.7262,4294.0
2015-12-22 13:35:00,201.32,201.47,201.26,201.35,6200.0,172.709,172.8377,172.6576,172.7348,6200.0
2015-12-22 13:40:00,201.31,201.34,201.19,201.23,3408.0,172.7005,172.7262,172.5975,172.6318,3408.0
2015-12-22 13:45:00,201.23,201.9,201.23,201.81,2300.0,172.6318,173.2066,172.6318,173.1294,2300.0
2015-12-22 13:50:00,201.79,201.99,201.69,201.76,3682.0,173.1123,173.2838,173.0265,173.0865,3682.0
2015-12-22 13:55:00,201.77,202.11,201.76,201.88,9300.0,173.0951,173.3868,173.0865,173.1895,9300.0
2015-12-22 14:00:00,201.9,202.12,201.69,202.12,30114.0,173.2066,173.3954,173.0265,173.3954,30114.0
2015-12-22 14:05:00,201.91,202.13,201.71,201.75,39407.0,173.2152,173.4039,173.0436,173.0779,39407.0
2015-12-22 14:10:00,201.69,201.72,201.63,201.7,6688.0,173.0265,173.0522,172.975,173.035,6688.0
2015-12-22 14:15:00,201.67,201.84,201.65,201.81,5801.0,173.0093,173.1551,172.9921,173.1294,5801.0
2015-12-22 14:20:00,201.82,202.43,201.82,202.26,5100.0,173.138,173.6613,173.138,173.5155,5100.0
2015-12-22 14:25:00,202.42,202.52,202.33,202.52,4803.0,173.6527,173.7385,173.5755,173.7385,4803.0
2015-12-22 14:30:00,202.42,202.74,202.41,202.52,9639.0,173.6527,173.9272,173.6441,173.7385,9639.0
2015-12-22 14:35:00,202.51,202.62,202.44,202.59,6005.0,173.7299,173.8243,173.6699,173.7986,6005.0
2015-12-22 14:40:00,202.68,202.68,202.18,202.26,10161.0,173.8758,173.8758,173.4468,173.5155,10161.0
2015-12-22 14:45:00,202.21,202.28,201.99,202.03,4925.0,173.4726,173.5326,173.2838,173.3181,4925.0
2015-12-22 14:50:00,201.97,202.03,201.83,201.92,6551.0,173.2667,173.3181,173.1466,173.2238,6551.0
2015-12-22 14:55:00,201.96,202.0,201.83,201.97,2915.0,173.2581,173.2924,173.1466,173.2667,2915.0
2015-12-22 15:00:00,201.89,202.13,201.83,202.11,5600.0,173.198,173.4039,173.1466,173.3868,5600.0
2015-12-22 15:05:00,202.13,202.49,202.09,202.47,3593.0,173.4039,173.7128,173.3696,173.6956,3593.0
2015-12-22 15:10:00,202.45,202.5,202.22,202.48,6442.0,173.6785,173.7214,173.4811,173.7042,6442.0
2015-12-22 15:15:00,202.4,202.5,202.32,202.36,10236.0,173.6356,173.7214,173.5669,173.6012,10236.0
2015-12-22 15:20:00,202.43,202.66,202.43,202.5,15148.0,173.6613,173.8586,173.6613,173.7214,15148.0
2015-12-22 15:25:00,202.5,202.5,202.33,202.4,4550.0,173.7214,173.7214,173.5755,173.6356,4550.0
2015-12-22 15:30:00,202.4,202.46,202.31,202.34,11274.0,173.6356,173.687,173.5584,173.5841,11274.0
2015-12-22 15:35:00,202.34,202.36,202.12,202.21,10597.0,173.5841,173.6012,173.3954,173.4726,10597.0
2015-12-22 15:40:00,202.21,202.22,201.99,202.01,19430.0,173.4726,173.4811,173.2838,173.301,19430.0
2015-12-22 15:45:00,201.98,201.98,201.36,201.44,29835.0,173.2753,173.2753,172.7434,172.812,29835.0
2015-12-22 15:50:00,201.45,202.08,201.4,202.04,27080.0,172.8206,173.361,172.7777,173.3267,27080.0
2015-12-22 15:55:00,201.93,202.08,201.85,201.97,51076.0,173.2324,173.361,173.1637,173.2667,51076.0
2015-12-23 09:30:00,203.94,203.94,203.86,203.92,9932.0,174.9567,174.9567,174.8881,174.9395,9932.0
2015-12-23 09:35:00,203.92,204.55,202.87,204.55,3230.0,174.9395,175.48,174.0388,175.48,3230.0
2015-12-23 09:40:00,204.31,204.31,203.09,203.78,8354.0,175.2741,175.2741,174.2275,174.8194,8354.0
2015-12-23 09:45:00,203.43,204.06,203.43,204.01,1178.0,174.5192,175.0596,174.5192,175.0168,1178.0
2015-12-23 09:50:00,204.06,204.5,204.06,204.43,850.0,175.0596,175.4371,175.0596,175.3771,850.0
2015-12-23 09:55:00,204.23,204.3,204.04,204.25,3203.0,175.2055,175.2655,175.0425,175.2226,3203.0
2015-12-23 10:00:00,204.29,204.68,204.16,204.64,9952.0,175.257,175.5915,175.1454,175.5572,9952.0
2015-12-23 10:05:00,204.67,204.82,204.09,204.13,28378.0,175.583,175.7116,175.0854,175.1197,28378.0
2015-12-23 10:10:00,204.3,204.48,204.21,204.21,4700.0,175.2655,175.42,175.1883,175.1883,4700.0
2015-12-23 10:15:00,204.5,204.82,204.5,204.56,2957.0,175.4371,175.7116,175.4371,175.4886,2957.0
2015-12-23 10:20:00,204.53,204.79,204.51,204.55,1800.0,175.4629,175.6859,175.4457,175.48,1800.0
2015-12-23 10:25:00,204.48,204.9,204.48,204.85,8338.0,175.42,175.7803,175.42,175.7374,8338.0
2015-12-23 10:30:00,204.85,204.9,204.48,204.66,13968.0,175.7374,175.7803,175.42,175.5744,13968.0
2015-12-23 10:35:00,204.49,204.58,204.44,204.54,11767.0,175.4285,175.5057,175.3856,175.4714,11767.0
2015-12-23 10:40:00,204.62,204.66,204.51,204.64,4003.0,175.5401,175.5744,175.4457,175.5572,4003.0
2015-12-23 10:45:00,204.71,205.33,204.69,205.16,8564.0,175.6173,176.1492,175.6001,176.0033,8564.0
2015-12-23 10:50:00,205.25,205.35,204.9,204.9,14162.0,176.0805,176.1663,175.7803,175.7803,14162.0
2015-12-23 10:55:00,205.05,205.25,204.91,205.16,4682.0,175.909,176.0805,175.7888,176.0033,4682.0
2015-12-23 11:00:00,205.24,205.29,205.05,205.05,3518.0,176.072,176.1148,175.909,175.909,3518.0
2015-12-23 11:05:00,205.1,205.36,205.04,205.16,6940.0,175.9518,176.1749,175.9004,176.0033,6940.0
2015-12-23 11:10:00,205.06,205.19,204.97,205.12,9301.0,175.9175,176.0291,175.8403,175.969,9301.0
2015-12-23 11:15:00,205.18,205.26,204.85,204.85,10114.0,176.0205,176.0891,175.7374,175.7374,10114.0
2015-12-23 11:20:00,204.92,204.93,204.45,204.53,5699.0,175.7974,175.806,175.3942,175.4629,5699.0
2015-12-23 11:25:00,204.53,204.94,204.53,204.85,2211.0,175.4629,175.8146,175.4629,175.7374,2211.0
2015-12-23 11:30:00,204.79,204.79,204.37,204.51,2527.0,175.6859,175.6859,175.3256,175.4457,2527.0
2015-12-23 11:35:00,204.55,204.57,204.35,204.57,2780.0,175.48,175.4972,175.3084,175.4972,2780.0
2015-12-23 11:40:00,204.67,204.83,204.52,204.52,10033.0,175.583,175.7202,175.4543,175.4543,10033.0
2015-12-23 11:45:00,204.58,204.95,204.53,204.53,24819.0,175.5057,175.8232,175.4629,175.4629,24819.0
2015-12-23 11:50:00,204.7,204.97,204.6,204.91,4907.0,175.6087,175.8403,175.5229,175.7888,4907.0
2015-12-23 11:55:00,205.01,205.44,205.01,205.3,3147.0,175.8746,176.2435,175.8746,176.1234,3147.0
2015-12-23 12:00:00,205.3,205.41,205.23,205.34,5300.0,176.1234,176.2178,176.0634,176.1577,5300.0
2015-12-23 12:05:00,205.35,205.48,205.2,205.45,6755.0,176.1663,176.2778,176.0376,176.2521,6755.0
2015-12-23 12:10:00,205.43,205.45,205.14,205.33,2661.0,176.2349,176.2521,175.9862,176.1492,2661.0
2015-12-23 12:15:00,205.3,205.32,204.96,204.96,3935.0,176.1234,176.1406,175.8317,175.8317,3935.0
2015-12-23 12:20:00,205.08,205.18,205.08,205.09,1200.0,175.9347,176.0205,175.9347,175.9433,1200.0
2015-12-23 12:25:00,205.02,205.14,204.96,205.06,700.0,175.8832,175.9862,175.8317,175.9175,700.0
2015-12-23 12:30:00,204.95,205.14,204.95,205.14,5237.0,175.8232,175.9862,175.8232,175.9862,5237.0
2015-12-23 12:35:00,205.19,205.44,205.07,205.07,2744.0,176.0291,176.2435,175.9261,175.9261,2744.0
2015-12-23 12:40:00,205.06,205.2,205.03,205.16,2235.0,175.9175,176.0376,175.8918,176.0033,2235.0
2015-12-23 12:45:00,205.08,205.08,204.95,205.01,2061.0,175.9347,175.9347,175.8232,175.8746,2061.0
2015-12-23 12:50:00,204.98,205.31,204.87,205.13,8297.0,175.8489,176.132,175.7545,175.9776,8297.0
2015-12-23 12:55:00,205.15,205.18,205.01,205.01,3148.0,175.9947,176.0205,175.8746,175.8746,3148.0
2015-12-23 13:00:00,205.02,205.07,204.95,204.96,2600.0,175.8832,175.9261,175.8232,175.8317,2600.0
2015-12-23 13:05:00,204.99,205.11,204.98,205.11,1800.0,175.8575,175.9604,175.8489,175.9604,1800.0
2015-12-23 13:10:00,205.16,205.25,205.08,205.15,1777.0,176.0033,176.0805,175.9347,175.9947,1777.0
2015-12-23 13:15:00,205.18,205.32,205.16,205.32,1213.0,176.0205,176.1406,176.0033,176.1406,1213.0
2015-12-23 13:20:00,205.36,205.37,205.24,205.33,3221.0,176.1749,176.1835,176.072,176.1492,3221.0
2015-12-23 13:25:00,205.32,205.77,205.28,205.68,5802.0,176.1406,176.5266,176.1063,176.4494,5802.0
2015-12-23 13:30:00,205.63,205.83,205.6,205.73,5558.0,176.4065,176.5781,176.3808,176.4923,5558.0
2015-12-23 13:35:00,205.74,205.95,205.7,205.95,11120.0,176.5009,176.681,176.4666,176.681,11120.0
2015-12-23 13:40:00,205.95,206.14,205.92,206.12,2861.0,176.681,176.844,176.6553,176.8269,2861.0
2015-12-23 13:45:00,206.12,206.16,205.96,206.12,18173.0,176.8269,176.8612,176.6896,176.8269,18173.0
2015-12-23 13:50:00,206.02,206.54,206.01,206.54,8943.0,176.7411,177.1872,176.7325,177.1872,8943.0
2015-12-23 13:55:00,206.55,206.73,206.42,206.66,2600.0,177.1958,177.3502,177.0843,177.2901,2600.0
2015-12-23 14:00:00,206.65,207.02,206.57,206.85,37226.0,177.2816,177.599,177.2129,177.4531,37226.0
2015-12-23 14:05:00,206.97,206.98,206.56,206.67,4624.0,177.5561,177.5647,177.2044,177.2987,4624.0
2015-12-23 14:10:00,206.71,206.73,206.43,206.64,4648.0,177.333,177.3502,177.0928,177.273,4648.0
2015-12-23 14:15:00,206.62,206.62,206.14,206.14,6507.0,177.2558,177.2558,176.844,176.844,6507.0
2015-12-23 14:20:00,206.23,206.65,206.12,206.65,6634.0,176.9213,177.2816,176.8269,177.2816,6634.0
2015-12-23 14:25:00,206.62,206.72,206.55,206.62,3340.0,177.2558,177.3416,177.1958,177.2558,3340.0
2015-12-23 14:30:00,206.57,206.77,206.44,206.45,4360.0,177.2129,177.3845,177.1014,177.11,4360.0
2015-12-23 14:35:00,206.53,206.62,206.41,206.51,4530.0,177.1786,177.2558,177.0757,177.1615,4530.0
2015-12-23 14:40:00,206.52,206.94,206.37,206.7,9503.0,177.17,177.5304,177.0414,177.3245,9503.0
2015-12-23 14:45:00,206.7,206.95,206.5,206.5,15171.0,177.3245,177.5389,177.1529,177.1529,15171.0
2015-12-23 14:50:00,206.47,206.47,205.85,206.05,5700.0,177.1271,177.1271,176.5953,176.7668,5700.0
2015-12-23 14:55:00,206.05,206.05,205.81,205.92,8309.0,176.7668,176.7668,176.5609,176.6553,8309.0
2015-12-23 15:00:00,205.94,205.96,205.6,205.6,10362.0,176.6725,176.6896,176.3808,176.3808,10362.0
2015-12-23 15:05:00,205.58,205.84,205.47,205.66,6033.0,176.3636,176.5867,176.2693,176.4323,6033.0
2015-12-23 15:10:00,205.6,206.05,205.59,205.86,9615.0,176.3808,176.7668,176.3722,176.6038,9615.0
2015-12-23 15:15:00,205.86,206.25,205.8,206.25,8004.0,176.6038,176.9384,176.5524,176.9384,8004.0
2015-12-23 15:20:00,206.05,206.12,205.88,205.97,13337.0,176.7668,176.8269,176.621,176.6982,13337.0
2015-12-23 15:25:00,205.99,206.0,205.74,205.81,16212.0,176.7154,176.7239,176.5009,176.5609,16212.0
2015-12-23 15:30:00,205.74,205.8,205.54,205.73,4258.0,176.5009,176.5524,176.3293,176.4923,4258.0
2015-12-23 15:35:00,205.75,205.77,205.44,205.44,5453.0,176.5095,176.5266,176.2435,176.2435,5453.0
2015-12-23 15:40:00,205.49,205.61,205.44,205.52,4658.0,176.2864,176.3894,176.2435,176.3122,4658.0
2015-12-23 15:45:00,205.47,205.67,205.46,205.5,12291.0,176.2693,176.4408,176.2607,176.295,12291.0
2015-12-23 15:50:00,205.51,205.75,205.49,205.75,9830.0,176.3036,176.5095,176.2864,176.5095,9830.0
2015-12-23 15:55:00,205.74,205.74,205.45,205.63,35964.0,176.5009,176.5009,176.2521,176.4065,35964.0
2015-12-24 09:30:00,205.64,207.67,205.42,206.26,5550.0,176.4151,178.1566,176.2264,176.947,5550.0
2015-12-24 09:35:00,205.45,206.24,205.45,206.19,1250.0,176.2521,176.9298,176.2521,176.8869,1250.0
2015-12-24 09:40:00,206.19,206.95,206.19,206.8,2500.0,176.8869,177.5389,176.8869,177.4102,2500.0
2015-12-24 09:45:00,206.78,206.79,205.71,205.71,49395.0,177.3931,177.4017,176.4752,176.4752,49395.0
2015-12-24 09:50:00,206.03,206.03,205.65,205.65,600.0,176.7497,176.7497,176.4237,176.4237,600.0
2015-12-24 09:55:00,205.76,206.19,205.54,205.98,5302.0,176.518,176.8869,176.3293,176.7068,5302.0
2015-12-24 10:00:00,206.01,206.03,205.21,205.21,1605.0,176.7325,176.7497,176.0462,176.0462,1605.0
2015-12-24 10:05:00,205.51,205.74,205.26,205.63,1555.0,176.3036,176.5009,176.0891,176.4065,1555.0
2015-12-24 10:10:00,205.63,205.84,205.51,205.7,1650.0,176.4065,176.5867,176.3036,176.4666,1650.0
2015-12-24 10:15:00,205.57,205.83,205.43,205.79,1142.0,176.3551,176.5781,176.2349,176.5438,1142.0
2015-12-24 10:20:00,205.81,205.82,205.66,205.71,1050.0,176.5609,176.5695,176.4323,176.4752,1050.0
2015-12-24 10:25:00,205.61,205.8,205.58,205.8,900.0,176.3894,176.5524,176.3636,176.5524,900.0
2015-12-24 10:30:00,205.76,206.03,205.61,206.03,2500.0,176.518,176.7497,176.3894,176.7497,2500.0
2015-12-24 10:35:00,206.0,206.0,205.82,205.83,909.0,176.7239,176.7239,176.5695,176.5781,909.0
2015-12-24 10:40:00,205.78,205.78,205.65,205.69,2499.0,176.5352,176.5352,176.4237,176.458,2499.0
2015-12-24 10:45:00,205.57,205.61,205.49,205.5,500.0,176.3551,176.3894,176.2864,176.295,500.0
2015-12-24 10:50:00,205.53,205.53,205.37,205.38,2086.0,176.3207,176.3207,176.1835,176.1921,2086.0
2015-12-24 10:55:00,205.37,205.58,205.3,205.56,5102.0,176.1835,176.3636,176.1234,176.3465,5102.0
2015-12-24 11:00:00,205.52,205.52,205.38,205.42,1000.0,176.3122,176.3122,176.1921,176.2264,1000.0
2015-12-24 11:05:00,205.36,205.56,205.36,205.53,26125.0,176.1749,176.3465,176.1749,176.3207,26125.0
2015-12-24 11:10:00,205.53,205.53,205.34,205.45,83280.0,176.3207,176.3207,176.1577,176.2521,83280.0
2015-12-24 11:15:00,205.38,205.57,205.25,205.57,2700.0,176.1921,176.3551,176.0805,176.3551,2700.0
2015-12-24 11:20:00,205.54,205.9,205.45,205.68,7395.0,176.3293,176.6382,176.2521,176.4494,7395.0
2015-12-24 11:25:00,205.68,205.82,205.62,205.82,1830.0,176.4494,176.5695,176.3979,176.5695,1830.0
2015-12-24 11:30:00,205.91,205.91,205.64,205.68,3885.0,176.6467,176.6467,176.4151,176.4494,3885.0
2015-12-24 11:35:00,205.64,205.71,205.64,205.71,200.0,176.4151,176.4752,176.4151,176.4752,200.0
2015-12-24 11:40:00,205.75,205.77,205.71,205.77,700.0,176.5095,176.5266,176.4752,176.5266,700.0
2015-12-24 11:45:00,205.86,205.98,205.8,205.89,2292.0,176.6038,176.7068,176.5524,176.6296,2292.0
2015-12-24 11:50:00,205.99,206.03,205.92,205.92,3300.0,176.7154,176.7497,176.6553,176.6553,3300.0
2015-12-24 11:55:00,205.84,205.97,205.84,205.94,1245.0,176.5867,176.6982,176.5867,176.6725,1245.0
2015-12-24 12:00:00,205.82,205.88,205.78,205.78,3300.0,176.5695,176.621,176.5352,176.5352,3300.0
2015-12-24 12:05:00,205.81,206.0,205.81,206.0,1800.0,176.5609,176.7239,176.5609,176.7239,1800.0
2015-12-24 12:10:00,205.99,206.06,205.82,205.82,3156.0,176.7154,176.7754,176.5695,176.5695,3156.0
2015-12-24 12:15:00,205.81,205.85,205.76,205.77,1300.0,176.5609,176.5953,176.518,176.5266,1300.0
2015-12-24 12:20:00,205.7,205.86,205.7,205.86,1000.0,176.4666,176.6038,176.4666,176.6038,1000.0
2015-12-24 12:25:00,205.81,205.81,205.61,205.72,3104.0,176.5609,176.5609,176.3894,176.4837,3104.0
2015-12-24 12:30:00,205.77,206.0,205.77,206.0,2138.0,176.5266,176.7239,176.5266,176.7239,2138.0
2015-12-24 12:35:00,205.89,205.93,205.8,205.8,1800.0,176.6296,176.6639,176.5524,176.5524,1800.0
2015-12-24 12:40:00,205.79,205.82,205.7,205.73,3268.0,176.5438,176.5695,176.4666,176.4923,3268.0
2015-12-24 12:45:00,205.83,205.9,205.69,205.69,3505.0,176.5781,176.6382,176.458,176.458,3505.0
2015-12-24 12:50:00,205.78,205.78,205.51,205.65,4630.0,176.5352,176.5352,176.3036,176.4237,4630.0
2015-12-24 12:55:00,205.57,205.6,205.36,205.41,4888.0,176.3551,176.3808,176.1749,176.2178,4888.0
2015-12-28 09:30:00,204.15,204.66,204.15,204.59,3388.0,175.1369,175.5744,175.1369,175.5143,3388.0
2015-12-28 09:35:00,204.57,204.59,203.87,204.13,5911.0,175.4972,175.5143,174.8967,175.1197,5911.0
2015-12-28 09:40:00,203.76,204.67,203.75,204.12,2450.0,174.8023,175.583,174.7937,175.1111,2450.0
2015-12-28 09:45:00,204.1,204.17,203.52,203.52,4087.0,175.094,175.154,174.5964,174.5964,4087.0
2015-12-28 09:50:00,203.58,203.83,203.45,203.45,4600.0,174.6479,174.8623,174.5363,174.5363,4600.0
2015-12-28 09:55:00,203.58,203.75,203.55,203.65,2928.0,174.6479,174.7937,174.6221,174.7079,2928.0
2015-12-28 10:00:00,203.63,203.71,203.08,203.17,13600.0,174.6908,174.7594,174.2189,174.2961,13600.0
2015-12-28 10:05:00,203.05,203.4,203.05,203.4,2878.0,174.1932,174.4934,174.1932,174.4934,2878.0
2015-12-28 10:10:00,203.41,204.0,203.4,203.69,15779.0,174.502,175.0082,174.4934,174.7422,15779.0
2015-12-28 10:15:00,203.75,203.79,203.74,203.79,800.0,174.7937,174.828,174.7851,174.828,800.0
2015-12-28 10:20:00,203.91,204.17,203.81,204.17,1800.0,174.931,175.154,174.8452,175.154,1800.0
2015-12-28 10:25:00,204.22,204.22,204.01,204.02,1865.0,175.1969,175.1969,175.0168,175.0253,1865.0
2015-12-28 10:30:00,203.95,204.18,203.76,203.84,3840.0,174.9653,175.1626,174.8023,174.8709,3840.0
2015-12-28 10:35:00,203.83,204.01,203.79,203.89,1931.0,174.8623,175.0168,174.828,174.9138,1931.0
2015-12-28 10:40:00,203.88,204.46,203.88,204.46,1549.0,174.9052,175.4028,174.9052,175.4028,1549.0
2015-12-28 10:45:00,204.46,204.49,204.0,204.46,4375.0,175.4028,175.4285,175.0082,175.4028,4375.0
2015-12-28 10:50:00,204.3,204.51,204.29,204.51,1050.0,175.2655,175.4457,175.257,175.4457,1050.0
2015-12-28 10:55:00,204.44,205.18,204.38,205.18,7780.0,175.3856,176.0205,175.3342,176.0205,7780.0
2015-12-28 11:00:00,205.07,205.27,204.89,205.07,3846.0,175.9261,176.0977,175.7717,175.9261,3846.0
2015-12-28 11:05:00,205.14,205.28,204.79,205.18,8842.0,175.9862,176.1063,175.6859,176.0205,8842.0
2015-12-28 11:10:00,205.12,205.31,204.86,205.16,1101.0,175.969,176.132,175.746,176.0033,1101.0
2015-12-28 11:15:00,205.18,205.51,205.18,205.44,3940.0,176.0205,176.3036,176.0205,176.2435,3940.0
2015-12-28 11:20:00,205.31,205.43,204.99,205.24,2300.0,176.132,176.2349,175.8575,176.072,2300.0
2015-12-28 11:25:00,205.09,205.09,204.65,204.72,3412.0,175.9433,175.9433,175.5658,175.6259,3412.0
2015-12-28 11:30:00,204.64,204.71,204.39,204.62,1090.0,175.5572,175.6173,175.3427,175.5401,1090.0
2015-12-28 11:35:00,204.7,205.1,204.56,205.1,5341.0,175.6087,175.9518,175.4886,175.9518,5341.0
2015-12-28 11:40:00,205.14,205.43,205.1,205.43,2073.0,175.9862,176.2349,175.9518,176.2349,2073.0
2015-12-28 11:45:00,205.44,205.74,205.32,205.69,4476.0,176.2435,176.5009,176.1406,176.458,4476.0
2015-12-28 11:50:00,205.68,205.95,205.58,205.85,2100.0,176.4494,176.681,176.3636,176.5953,2100.0
2015-12-28 11:55:00,205.93,205.95,205.71,205.84,4050.0,176.6639,176.681,176.4752,176.5867,4050.0
2015-12-28 12:00:00,205.76,206.13,205.76,206.06,1800.0,176.518,176.8355,176.518,176.7754,1800.0
2015-12-28 12:05:00,206.17,206.17,205.95,206.08,1347.0,176.8698,176.8698,176.681,176.7926,1347.0
2015-12-28 12:10:00,206.01,206.02,205.64,205.77,3141.0,176.7325,176.7411,176.4151,176.5266,3141.0
2015-12-28 12:15:00,205.61,205.75,205.43,205.74,1570.0,176.3894,176.5095,176.2349,176.5009,1570.0
2015-12-28 12:20:00,205.76,205.77,205.5,205.53,4680.0,176.518,176.5266,176.295,176.3207,4680.0
2015-12-28 12:25:00,205.53,205.79,205.53,205.6,1302.0,176.3207,176.5438,176.3207,176.3808,1302.0
2015-12-28 12:30:00,205.77,205.78,205.54,205.74,10103.0,176.5266,176.5352,176.3293,176.5009,10103.0
2015-12-28 12:35:00,205.66,205.77,205.39,205.58,3875.0,176.4323,176.5266,176.2006,176.3636,3875.0
2015-12-28 12:40:00,205.5,205.5,205.17,205.26,2000.0,176.295,176.295,176.0119,176.0891,2000.0
2015-12-28 12:45:00,205.16,205.17,205.02,205.17,2000.0,176.0033,176.0119,175.8832,176.0119,2000.0
2015-12-28 12:50:00,205.15,205.26,205.03,205.06,2134.0,175.9947,176.0891,175.8918,175.9175,2134.0
2015-12-28 12:55:00,204.93,204.94,204.65,204.73,1973.0,175.806,175.8146,175.5658,175.6344,1973.0
2015-12-28 13:00:00,204.83,204.96,204.73,204.87,2015.0,175.7202,175.8317,175.6344,175.7545,2015.0
2015-12-28 13:05:00,204.91,204.99,204.69,204.79,10856.0,175.7888,175.8575,175.6001,175.6859,10856.0
2015-12-28 13:10:00,204.76,204.92,204.59,204.8,5433.0,175.6602,175.7974,175.5143,175.6945,5433.0
2015-12-28 13:15:00,204.78,205.0,204.78,204.98,4798.0,175.6773,175.8661,175.6773,175.8489,4798.0
2015-12-28 13:20:00,204.98,205.23,204.98,204.98,3470.0,175.8489,176.0634,175.8489,175.8489,3470.0
2015-12-28 13:25:00,205.06,205.26,205.02,205.21,6901.0,175.9175,176.0891,175.8832,176.0462,6901.0
2015-12-28 13:30:00,205.15,205.28,205.09,205.1,7031.0,175.9947,176.1063,175.9433,175.9518,7031.0
2015-12-28 13:35:00,205.1,205.1,204.86,204.86,1100.0,175.9518,175.9518,175.746,175.746,1100.0
2015-12-28 13:40:00,205.0,205.02,204.8,204.84,2600.0,175.8661,175.8832,175.6945,175.7288,2600.0
2015-12-28 13:45:00,204.82,204.82,204.62,204.7,4580.0,175.7116,175.7116,175.5401,175.6087,4580.0
2015-12-28 13:50:00,204.7,204.91,204.7,204.83,4376.0,175.6087,175.7888,175.6087,175.7202,4376.0
2015-12-28 13:55:00,204.76,204.97,204.75,204.75,2610.0,175.6602,175.8403,175.6516,175.6516,2610.0
2015-12-28 14:00:00,204.78,204.83,204.75,204.8,745.0,175.6773,175.7202,175.6516,175.6945,745.0
2015-12-28 14:05:00,204.72,204.8,204.58,204.64,1734.0,175.6259,175.6945,175.5057,175.5572,1734.0
2015-12-28 14:10:00,204.58,204.58,204.18,204.19,5650.0,175.5057,175.5057,175.1626,175.1712,5650.0
2015-12-28 14:15:00,204.11,204.13,203.9,204.01,3085.0,175.1025,175.1197,174.9224,175.0168,3085.0
2015-12-28 14:20:00,204.17,204.25,204.08,204.09,1310.0,175.154,175.2226,175.0768,175.0854,1310.0
2015-12-28 14:25:00,204.08,204.25,204.08,204.2,1900.0,175.0768,175.2226,175.0768,175.1798,1900.0
2015-12-28 14:30:00,204.14,204.18,204.07,204.11,3059.0,175.1283,175.1626,175.0682,175.1025,3059.0
2015-12-28 14:35:00,204.1,204.19,204.03,204.07,5795.0,175.094,175.1712,175.0339,175.0682,5795.0
2015-12-28 14:40:00,204.11,204.16,203.99,203.99,1800.0,175.1025,175.1454,174.9996,174.9996,1800.0
2015-12-28 14:45:00,204.01,204.09,203.86,204.02,5400.0,175.0168,175.0854,174.8881,175.0253,5400.0
2015-12-28 14:50:00,204.11,204.19,204.06,204.19,1360.0,175.1025,175.1712,175.0596,175.1712,1360.0
2015-12-28 14:55:00,204.1,204.14,204.03,204.13,1829.0,175.094,175.1283,175.0339,175.1197,1829.0
2015-12-28 15:00:00,204.13,204.21,204.08,204.08,3588.0,175.1197,175.1883,175.0768,175.0768,3588.0
2015-12-28 15:05:00,204.12,204.23,204.08,204.14,2408.0,175.1111,175.2055,175.0768,175.1283,2408.0
2015-12-28 15:10:00,204.06,204.22,204.05,204.22,2200.0,175.0596,175.1969,175.0511,175.1969,2200.0
2015-12-28 15:15:00,204.15,204.15,203.8,203.83,4361.0,175.1369,175.1369,174.8366,174.8623,4361.0
2015-12-28 15:20:00,203.79,203.92,203.78,203.87,4525.0,174.828,174.9395,174.8194,174.8967,4525.0
2015-12-28 15:25:00,203.92,203.95,203.87,203.93,2050.0,174.9395,174.9653,174.8967,174.9481,2050.0
2015-12-28 15:30:00,203.85,204.1,203.78,204.01,7293.0,174.8795,175.094,174.8194,175.0168,7293.0
2015-12-28 15:35:00,204.14,204.24,204.02,204.17,5156.0,175.1283,175.2141,175.0253,175.154,5156.0
2015-12-28 15:40:00,204.22,204.26,204.15,204.15,2900.0,175.1969,175.2312,175.1369,175.1369,2900.0
2015-12-28 15:45:00,204.14,204.27,204.13,204.26,7179.0,175.1283,175.2398,175.1197,175.2312,7179.0
2015-12-28 15:50:00,204.24,204.41,204.22,204.4,5800.0,175.2141,175.3599,175.1969,175.3513,5800.0
2015-12-28 15:55:00,204.39,204.5,204.33,204.41,17691.0,175.3427,175.4371,175.2913,175.3599,17691.0
2015-12-29 09:30:00,205.37,205.37,205.02,205.15,4141.0,176.1835,176.1835,175.8832,175.9947,4141.0
2015-12-29 09:35:00,206.0,206.66,205.55,206.66,2350.0,176.7239,177.2901,176.3379,177.2901,2350.0
2015-12-29 09:40:00,206.63,206.94,205.86,206.14,2542.0,177.2644,177.5304,176.6038,176.844,2542.0
2015-12-29 09:45:00,206.64,206.76,206.38,206.38,8302.0,177.273,177.3759,177.0499,177.0499,8302.0
2015-12-29 09:50:00,206.21,206.35,205.91,206.11,2623.0,176.9041,177.0242,176.6467,176.8183,2623.0
2015-12-29 09:55:00,206.08,206.23,206.08,206.23,879.0,176.7926,176.9213,176.7926,176.9213,879.0
2015-12-29 10:00:00,206.19,206.31,206.03,206.18,1250.0,176.8869,176.9899,176.7497,176.8784,1250.0
2015-12-29 10:05:00,206.13,206.15,205.77,206.06,3235.0,176.8355,176.8526,176.5266,176.7754,3235.0
2015-12-29 10:10:00,206.16,206.28,205.78,205.85,4470.0,176.8612,176.9641,176.5352,176.5953,4470.0
2015-12-29 10:15:00,205.81,205.83,205.59,205.79,5635.0,176.5609,176.5781,176.3722,176.5438,5635.0
2015-12-29 10:20:00,205.81,205.98,205.8,205.85,2800.0,176.5609,176.7068,176.5524,176.5953,2800.0
2015-12-29 10:25:00,205.9,206.0,205.81,205.97,2901.0,176.6382,176.7239,176.5609,176.6982,2901.0
2015-12-29 10:30:00,206.0,206.0,205.58,205.66,3700.0,176.7239,176.7239,176.3636,176.4323,3700.0
2015-12-29 10:35:00,205.61,205.62,205.27,205.48,4171.0,176.3894,176.3979,176.0977,176.2778,4171.0
2015-12-29 10:40:00,205.42,205.64,205.42,205.52,400.0,176.2264,176.4151,176.2264,176.3122,400.0
2015-12-29 10:45:00,205.54,205.67,205.41,205.46,2851.0,176.3293,176.4408,176.2178,176.2607,2851.0
2015-12-29 10:50:00,205.38,205.39,205.1,205.17,4500.0,176.1921,176.2006,175.9518,176.0119,4500.0
2015-12-29 10:55:00,205.34,205.4,204.98,204.98,2854.0,176.1577,176.2092,175.8489,175.8489,2854.0
2015-12-29 11:00:00,204.84,205.03,204.84,204.94,1233.0,175.7288,175.8918,175.7288,175.8146,1233.0
2015-12-29 11:05:00,204.95,205.02,204.85,204.93,3616.0,175.8232,175.8832,175.7374,175.806,3616.0
2015-12-29 11:10:00,204.85,204.94,204.75,204.94,2800.0,175.7374,175.8146,175.6516,175.8146,2800.0
2015-12-29 11:15:00,204.88,205.28,204.88,205.28,7900.0,175.7631,176.1063,175.7631,176.1063,7900.0
2015-12-29 11:20:00,205.15,205.27,204.89,205.27,3880.0,175.9947,176.0977,175.7717,176.0977,3880.0
2015-12-29 11:25:00,205.13,205.46,205.1,205.1,6721.0,175.9776,176.2607,175.9518,175.9518,6721.0
2015-12-29 11:30:00,204.94,205.11,204.94,205.06,1585.0,175.8146,175.9604,175.8146,175.9175,1585.0
2015-12-29 11:35:00,205.07,205.14,204.78,205.11,8832.0,175.9261,175.9862,175.6773,175.9604,8832.0
2015-12-29 11:40:00,204.99,205.07,204.9,204.94,4100.0,175.8575,175.9261,175.7803,175.8146,4100.0
2015-12-29 11:45:00,205.1,205.24,204.96,205.06,5885.0,175.9518,176.072,175.8317,175.9175,5885.0
2015-12-29 11:50:00,204.81,204.89,204.68,204.73,2029.0,175.7031,175.7717,175.5915,175.6344,2029.0
2015-12-29 11:55:00,204.6,204.74,204.49,204.71,1840.0,175.5229,175.643,175.4285,175.6173,1840.0
2015-12-29 12:00:00,204.87,205.13,204.87,204.94,1924.0,175.7545,175.9776,175.7545,175.8146,1924.0
2015-12-29 12:05:00,204.83,204.9,204.67,204.71,2600.0,175.7202,175.7803,175.583,175.6173,2600.0
2015-12-29 12:10:00,204.65,205.08,204.65,205.08,1100.0,175.5658,175.9347,175.5658,175.9347,1100.0
2015-12-29 12:15:00,205.08,205.2,205.0,205.2,1103.0,175.9347,176.0376,175.8661,176.0376,1103.0
2015-12-29 12:20:00,205.25,205.52,205.21,205.37,6153.0,176.0805,176.3122,176.0462,176.1835,6153.0
2015-12-29 12:25:00,205.47,205.65,205.42,205.57,3898.0,176.2693,176.4237,176.2264,176.3551,3898.0
2015-12-29 12:30:00,205.4,205.4,205.23,205.23,400.0,176.2092,176.2092,176.0634,176.0634,400.0
2015-12-29 12:35:00,205.19,205.21,205.04,205.21,300.0,176.0291,176.0462,175.9004,176.0462,300.0
2015-12-29 12:40:00,205.05,205.25,205.05,205.06,700.0,175.909,176.0805,175.909,175.9175,700.0
2015-12-29 12:45:00,205.12,205.13,204.86,204.99,10088.0,175.969,175.9776,175.746,175.8575,10088.0
2015-12-29 12:50:00,204.97,205.16,204.97,205.16,3095.0,175.8403,176.0033,175.8403,176.0033,3095.0
2015-12-29 12:55:00,204.99,205.3,204.99,205.3,1650.0,175.8575,176.1234,175.8575,176.1234,1650.0
2015-12-29 13:00:00,205.22,205.23,205.14,205.14,1460.0,176.0548,176.0634,175.9862,175.9862,1460.0
2015-12-29 13:05:00,205.16,205.18,205.07,205.17,1927.0,176.0033,176.0205,175.9261,176.0119,1927.0
2015-12-29 13:10:00,205.3,205.51,205.29,205.36,1100.0,176.1234,176.3036,176.1148,176.1749,1100.0
2015-12-29 13:15:00,205.48,205.52,205.43,205.43,2700.0,176.2778,176.3122,176.2349,176.2349,2700.0
2015-12-29 13:20:00,205.62,205.67,205.56,205.56,1400.0,176.3979,176.4408,176.3465,176.3465,1400.0
2015-12-29 13:25:00,205.47,205.54,205.42,205.51,1200.0,176.2693,176.3293,176.2264,176.3036,1200.0
2015-12-29 13:30:00,205.51,205.51,205.12,205.12,1600.0,176.3036,176.3036,175.969,175.969,1600.0
2015-12-29 13:35:00,205.22,205.42,205.22,205.28,2200.0,176.0548,176.2264,176.0548,176.1063,2200.0
2015-12-29 13:40:00,205.42,205.57,205.35,205.57,1950.0,176.2264,176.3551,176.1663,176.3551,1950.0
2015-12-29 13:45:00,205.58,205.67,205.33,205.34,3225.0,176.3636,176.4408,176.1492,176.1577,3225.0
2015-12-29 13:50:00,205.53,205.61,205.5,205.56,1000.0,176.3207,176.3894,176.295,176.3465,1000.0
2015-12-29 13:55:00,205.56,205.59,205.53,205.54,2435.0,176.3465,176.3722,176.3207,176.3293,2435.0
2015-12-29 14:00:00,205.59,205.73,205.35,205.51,3450.0,176.3722,176.4923,176.1663,176.3036,3450.0
2015-12-29 14:05:00,205.34,205.62,205.34,205.54,1846.0,176.1577,176.3979,176.1577,176.3293,1846.0
2015-12-29 14:10:00,205.47,205.54,205.36,205.45,4423.0,176.2693,176.3293,176.1749,176.2521,4423.0
2015-12-29 14:15:00,205.33,205.43,205.2,205.2,700.0,176.1492,176.2349,176.0376,176.0376,700.0
2015-12-29 14:20:00,205.33,205.44,205.32,205.44,1600.0,176.1492,176.2435,176.1406,176.2435,1600.0
2015-12-29 14:25:00,205.5,205.53,205.23,205.53,4200.0,176.295,176.3207,176.0634,176.3207,4200.0
2015-12-29 14:30:00,205.41,205.47,205.36,205.36,2043.0,176.2178,176.2693,176.1749,176.1749,2043.0
2015-12-29 14:35:00,205.26,205.5,205.26,205.44,4600.0,176.0891,176.295,176.0891,176.2435,4600.0
2015-12-29 14:40:00,205.48,205.51,205.31,205.31,1415.0,176.2778,176.3036,176.132,176.132,1415.0
2015-12-29 14:45:00,205.3,205.35,205.22,205.22,1700.0,176.1234,176.1663,176.0548,176.0548,1700.0
2015-12-29 14:50:00,205.2,205.44,205.08,205.19,5163.0,176.0376,176.2435,175.9347,176.0291,5163.0
2015-12-29 14:55:00,205.2,205.32,205.07,205.32,2365.0,176.0376,176.1406,175.9261,176.1406,2365.0
2015-12-29 15:00:00,205.32,205.57,205.32,205.43,3800.0,176.1406,176.3551,176.1406,176.2349,3800.0
2015-12-29 15:05:00,205.43,205.56,205.37,205.56,1700.0,176.2349,176.3465,176.1835,176.3465,1700.0
2015-12-29 15:10:00,205.51,205.57,205.4,205.48,5281.0,176.3036,176.3551,176.2092,176.2778,5281.0
2015-12-29 15:15:00,205.56,205.99,205.56,205.8,3660.0,176.3465,176.7154,176.3465,176.5524,3660.0
2015-12-29 15:20:00,205.73,205.74,205.52,205.6,1151.0,176.4923,176.5009,176.3122,176.3808,1151.0
2015-12-29 15:25:00,205.55,205.78,205.41,205.75,4912.0,176.3379,176.5352,176.2178,176.5095,4912.0
2015-12-29 15:30:00,205.66,205.86,205.63,205.63,7013.0,176.4323,176.6038,176.4065,176.4065,7013.0
2015-12-29 15:35:00,205.73,205.77,205.59,205.67,4836.0,176.4923,176.5266,176.3722,176.4408,4836.0
2015-12-29 15:40:00,205.65,205.74,205.57,205.74,8605.0,176.4237,176.5009,176.3551,176.5009,8605.0
2015-12-29 15:45:00,205.74,205.95,205.62,205.62,8234.0,176.5009,176.681,176.3979,176.3979,8234.0
2015-12-29 15:50:00,205.64,205.76,205.47,205.53,5479.0,176.4151,176.518,176.2693,176.3207,5479.0
2015-12-29 15:55:00,205.54,205.66,205.39,205.48,19834.0,176.3293,176.4323,176.2006,176.2778,19834.0
2015-12-30 09:30:00,205.54,205.54,205.2,205.2,5628.0,176.3293,176.3293,176.0376,176.0376,5628.0
2015-12-30 09:35:00,205.0,205.68,205.0,205.68,1768.0,175.8661,176.4494,175.8661,176.4494,1768.0
2015-12-30 09:40:00,205.52,205.52,204.71,204.71,613.0,176.3122,176.3122,175.6173,175.6173,613.0
2015-12-30 09:45:00,205.07,205.77,205.07,205.77,1100.0,175.9261,176.5266,175.9261,176.5266,1100.0
2015-12-30 09:50:00,205.61,205.67,205.07,205.26,1400.0,176.3894,176.4408,175.9261,176.0891,1400.0
2015-12-30 09:55:00,205.77,205.98,205.73,205.92,645.0,176.5266,176.7068,176.4923,176.6553,645.0
2015-12-30 10:00:00,206.15,206.15,205.68,205.72,1100.0,176.8526,176.8526,176.4494,176.4837,1100.0
2015-12-30 10:05:00,205.91,205.94,205.58,205.78,3565.0,176.6467,176.6725,176.3636,176.5352,3565.0
2015-12-30 10:10:00,205.8,205.8,205.49,205.61,1801.0,176.5524,176.5524,176.2864,176.3894,1801.0
2015-12-30 10:15:00,205.68,205.72,205.67,205.67,1260.0,176.4494,176.4837,176.4408,176.4408,1260.0
2015-12-30 10:20:00,205.69,205.69,205.41,205.41,1939.0,176.458,176.458,176.2178,176.2178,1939.0
2015-12-30 10:25:00,205.62,205.62,205.55,205.55,1057.0,176.3979,176.3979,176.3379,176.3379,1057.0
2015-12-30 10:30:00,205.55,205.75,205.38,205.75,1481.0,176.3379,176.5095,176.1921,176.5095,1481.0
2015-12-30 10:35:00,205.76,205.85,205.71,205.74,2300.0,176.518,176.5953,176.4752,176.5009,2300.0
2015-12-30 10:40:00,205.75,206.12,205.7,206.12,3924.0,176.5095,176.8269,176.4666,176.8269,3924.0
2015-12-30 10:45:00,206.15,206.27,206.0,206.15,2807.0,176.8526,176.9556,176.7239,176.8526,2807.0
2015-12-30 10:50:00,206.2,206.59,206.2,206.42,3798.0,176.8955,177.2301,176.8955,177.0843,3798.0
2015-12-30 10:55:00,206.45,206.45,206.21,206.31,1200.0,177.11,177.11,176.9041,176.9899,1200.0
2015-12-30 11:00:00,206.36,206.49,206.22,206.28,1711.0,177.0328,177.1443,176.9127,176.9641,1711.0
2015-12-30 11:05:00,206.33,206.55,206.31,206.38,1400.0,177.007,177.1958,176.9899,177.0499,1400.0
2015-12-30 11:10:00,206.18,206.39,206.17,206.31,955.0,176.8784,177.0585,176.8698,176.9899,955.0
2015-12-30 11:15:00,206.27,206.31,206.15,206.31,1100.0,176.9556,176.9899,176.8526,176.9899,1100.0
2015-12-30 11:20:00,206.24,206.45,206.15,206.37,1956.0,176.9298,177.11,176.8526,177.0414,1956.0
2015-12-30 11:25:00,206.37,206.52,206.37,206.52,464.0,177.0414,177.17,177.0414,177.17,464.0
2015-12-30 11:30:00,206.56,206.71,206.25,206.63,4766.0,177.2044,177.333,176.9384,177.2644,4766.0
2015-12-30 11:35:00,206.4,206.68,206.13,206.59,7300.0,177.0671,177.3073,176.8355,177.2301,7300.0
2015-12-30 11:40:00,206.42,206.66,206.4,206.48,5297.0,177.0843,177.2901,177.0671,177.1357,5297.0
2015-12-30 11:45:00,206.53,206.59,206.15,206.15,1650.0,177.1786,177.2301,176.8526,176.8526,1650.0
2015-12-30 11:50:00,206.2,206.55,206.2,206.35,967.0,176.8955,177.1958,176.8955,177.0242,967.0
2015-12-30 11:55:00,206.27,206.42,205.98,206.22,3664.0,176.9556,177.0843,176.7068,176.9127,3664.0
2015-12-30 12:00:00,206.04,206.04,206.04,206.04,101.0,176.7583,176.7583,176.7583,176.7583,101.0
2015-12-30 12:05:00,205.94,206.24,205.94,206.24,1225.0,176.6725,176.9298,176.6725,176.9298,1225.0
2015-12-30 12:10:00,206.24,206.24,205.98,205.98,1103.0,176.9298,176.9298,176.7068,176.7068,1103.0
2015-12-30 12:15:00,206.06,206.08,205.86,205.86,1365.0,176.7754,176.7926,176.6038,176.6038,1365.0
2015-12-30 12:20:00,205.78,205.9,205.69,205.77,600.0,176.5352,176.6382,176.458,176.5266,600.0
2015-12-30 12:25:00,205.77,205.87,205.66,205.87,700.0,176.5266,176.6124,176.4323,176.6124,700.0
2015-12-30 12:30:00,205.75,205.75,205.58,205.61,600.0,176.5095,176.5095,176.3636,176.3894,600.0
2015-12-30 12:35:00,205.56,205.56,205.41,205.5,967.0,176.3465,176.3465,176.2178,176.295,967.0
2015-12-30 12:40:00,205.54,205.61,205.39,205.47,2026.0,176.3293,176.3894,176.2006,176.2693,2026.0
2015-12-30 12:45:00,205.63,205.63,205.46,205.46,1200.0,176.4065,176.4065,176.2607,176.2607,1200.0
2015-12-30 12:50:00,205.47,205.48,205.35,205.38,1060.0,176.2693,176.2778,176.1663,176.1921,1060.0
2015-12-30 12:55:00,205.4,205.4,205.36,205.4,500.0,176.2092,176.2092,176.1749,176.2092,500.0
2015-12-30 13:00:00,205.59,205.83,205.59,205.82,900.0,176.3722,176.5781,176.3722,176.5695,900.0
2015-12-30 13:05:00,205.81,205.86,205.77,205.86,600.0,176.5609,176.6038,176.5266,176.6038,600.0
2015-12-30 13:10:00,205.77,206.0,205.73,205.91,3517.0,176.5266,176.7239,176.4923,176.6467,3517.0
2015-12-30 13:15:00,206.01,206.01,205.74,205.76,2761.0,176.7325,176.7325,176.5009,176.518,2761.0
2015-12-30 13:20:00,205.67,205.67,205.55,205.62,1425.0,176.4408,176.4408,176.3379,176.3979,1425.0
2015-12-30 13:25:00,205.49,205.76,205.49,205.69,1456.0,176.2864,176.518,176.2864,176.458,1456.0
2015-12-30 13:30:00,205.7,205.77,205.64,205.75,1100.0,176.4666,176.5266,176.4151,176.5095,1100.0
2015-12-30 13:35:00,205.73,205.73,205.68,205.69,401.0,176.4923,176.4923,176.4494,176.458,401.0
2015-12-30 13:40:00,205.63,205.75,205.62,205.71,980.0,176.4065,176.5095,176.3979,176.4752,980.0
2015-12-30 13:45:00,205.82,205.89,205.8,205.8,2025.0,176.5695,176.6296,176.5524,176.5524,2025.0
2015-12-30 13:50:00,205.94,206.17,205.9,206.17,1200.0,176.6725,176.8698,176.6382,176.8698,1200.0
2015-12-30 13:55:00,206.15,206.34,206.15,206.28,1028.0,176.8526,177.0156,176.8526,176.9641,1028.0
2015-12-30 14:00:00,206.27,206.27,206.07,206.07,1328.0,176.9556,176.9556,176.784,176.784,1328.0
2015-12-30 14:05:00,206.2,206.2,206.05,206.06,446.0,176.8955,176.8955,176.7668,176.7754,446.0
2015-12-30 14:10:00,206.05,206.05,205.79,206.02,3372.0,176.7668,176.7668,176.5438,176.7411,3372.0
2015-12-30 14:15:00,206.03,206.04,205.84,205.94,2700.0,176.7497,176.7583,176.5867,176.6725,2700.0
2015-12-30 14:20:00,205.87,206.04,205.86,205.96,4400.0,176.6124,176.7583,176.6038,176.6896,4400.0
2015-12-30 14:25:00,205.9,206.03,205.9,206.0,1200.0,176.6382,176.7497,176.6382,176.7239,1200.0
2015-12-30 14:30:00,206.02,206.05,205.93,205.98,734.0,176.7411,176.7668,176.6639,176.7068,734.0
2015-12-30 14:35:00,205.92,206.02,205.81,205.94,2300.0,176.6553,176.7411,176.5609,176.6725,2300.0
2015-12-30 14:40:00,205.91,205.99,205.87,205.99,1900.0,176.6467,176.7154,176.6124,176.7154,1900.0
2015-12-30 14:45:00,206.0,206.08,205.93,206.02,2940.0,176.7239,176.7926,176.6639,176.7411,2940.0
2015-12-30 14:50:00,206.01,206.11,205.83,205.87,3835.0,176.7325,176.8183,176.5781,176.6124,3835.0
2015-12-30 14:55:00,205.86,205.98,205.47,205.48,1201.0,176.6038,176.7068,176.2693,176.2778,1201.0
2015-12-30 15:00:00,205.59,205.59,205.28,205.28,6600.0,176.3722,176.3722,176.1063,176.1063,6600.0
2015-12-30 15:05:00,205.25,205.25,205.2,205.23,800.0,176.0805,176.0805,176.0376,176.0634,800.0
2015-12-30 15:10:00,205.24,205.28,205.09,205.2,4620.0,176.072,176.1063,175.9433,176.0376,4620.0
2015-12-30 15:15:00,205.17,205.23,205.17,205.18,1200.0,176.0119,176.0634,176.0119,176.0205,1200.0
2015-12-30 15:20:00,205.2,205.33,205.2,205.22,3500.0,176.0376,176.1492,176.0376,176.0548,3500.0
2015-12-30 15:25:00,205.3,205.3,205.17,205.21,2426.0,176.1234,176.1234,176.0119,176.0462,2426.0
2015-12-30 15:30:00,205.16,205.23,204.62,204.79,6101.0,176.0033,176.0634,175.5401,175.6859,6101.0
2015-12-30 15:35:00,204.64,204.97,204.64,204.9,1400.0,175.5572,175.8403,175.5572,175.7803,1400.0
2015-12-30 15:40:00,204.97,205.26,204.87,205.11,3097.0,175.8403,176.0891,175.7545,175.9604,3097.0
2015-12-30 15:45:00,205.11,205.15,204.8,204.89,2660.0,175.9604,175.9947,175.6945,175.7717,2660.0
2015-12-30 15:50:00,204.86,204.94,204.81,204.85,4700.0,175.746,175.8146,175.7031,175.7374,4700.0
2015-12-30 15:55:00,204.91,204.97,204.71,204.71,16823.0,175.7888,175.8403,175.6173,175.6173,16823.0
2015-12-31 09:30:00,203.86,205.15,203.74,204.17,4379.0,174.8881,175.9947,174.7851,175.154,4379.0
2015-12-31 09:35:00,203.73,203.83,203.41,203.73,756.0,174.7765,174.8623,174.502,174.7765,756.0
2015-12-31 09:40:00,204.63,204.64,204.63,204.63,1700.0,175.5486,175.5572,175.5486,175.5486,1700.0
2015-12-31 09:45:00,204.63,204.63,204.63,204.63,0.0,175.5486,175.5486,175.5486,175.5486,0.0
2015-12-31 09:50:00,204.14,204.31,203.8,204.0,10627.0,175.1283,175.2741,174.8366,175.0082,10627.0
2015-12-31 09:55:00,204.12,204.9,203.89,204.34,29798.0,175.1111,175.7803,174.9138,175.2999,29798.0
2015-12-31 10:00:00,204.35,205.21,204.18,205.21,32430.0,175.3084,176.0462,175.1626,176.0462,32430.0
2015-12-31 10:05:00,204.9,204.91,203.85,203.86,14634.0,175.7803,175.7888,174.8795,174.8881,14634.0
2015-12-31 10:10:00,203.96,203.96,203.46,203.54,3500.0,174.9739,174.9739,174.5449,174.6135,3500.0
2015-12-31 10:15:00,203.56,203.66,203.11,203.48,4075.0,174.6307,174.7165,174.2447,174.5621,4075.0
2015-12-31 10:20:00,203.33,203.66,203.33,203.61,4555.0,174.4334,174.7165,174.4334,174.6736,4555.0
2015-12-31 10:25:00,203.6,204.05,203.32,203.48,11550.0,174.665,175.0511,174.4248,174.5621,11550.0
2015-12-31 10:30:00,203.28,203.28,202.61,202.61,2865.0,174.3905,174.3905,173.8157,173.8157,2865.0
2015-12-31 10:35:00,202.49,202.79,202.24,202.58,2398.0,173.7128,173.9701,173.4983,173.79,2398.0
2015-12-31 10:40:00,202.61,202.79,202.49,202.6,5350.0,173.8157,173.9701,173.7128,173.8071,5350.0
2015-12-31 10:45:00,202.63,202.81,202.63,202.81,200.0,173.8329,173.9873,173.8329,173.9873,200.0
2015-12-31 10:50:00,202.77,202.77,202.67,202.74,600.0,173.953,173.953,173.8672,173.9272,600.0
2015-12-31 10:55:00,202.61,202.71,202.58,202.71,1500.0,173.8157,173.9015,173.79,173.9015,1500.0
2015-12-31 11:00:00,202.84,203.32,202.84,203.06,1300.0,174.013,174.4248,174.013,174.2018,1300.0
2015-12-31 11:05:00,202.74,202.98,202.74,202.98,1749.0,173.9272,174.1331,173.9272,174.1331,1749.0
2015-12-31 11:10:00,202.81,202.82,202.64,202.67,2500.0,173.9873,173.9959,173.8415,173.8672,2500.0
2015-12-31 11:15:00,202.66,202.66,202.39,202.61,3534.0,173.8586,173.8586,173.627,173.8157,3534.0
2015-12-31 11:20:00,202.59,202.73,202.43,202.73,4800.0,173.7986,173.9187,173.6613,173.9187,4800.0
2015-12-31 11:25:00,202.81,202.82,202.67,202.67,1400.0,173.9873,173.9959,173.8672,173.8672,1400.0
2015-12-31 11:30:00,202.63,202.7,202.53,202.6,2100.0,173.8329,173.8929,173.7471,173.8071,2100.0
2015-12-31 11:35:00,202.68,202.99,202.68,202.89,899.0,173.8758,174.1417,173.8758,174.0559,899.0
2015-12-31 11:40:00,202.97,203.1,202.97,203.1,700.0,174.1246,174.2361,174.1246,174.2361,700.0
2015-12-31 11:45:00,203.4,203.4,203.27,203.36,748.0,174.4934,174.4934,174.3819,174.4591,748.0
2015-12-31 11:50:00,203.25,203.43,203.12,203.12,11100.0,174.3648,174.5192,174.2532,174.2532,11100.0
2015-12-31 11:55:00,203.15,203.45,203.13,203.35,2740.0,174.279,174.5363,174.2618,174.4506,2740.0
2015-12-31 12:00:00,203.64,203.64,203.3,203.53,2041.0,174.6993,174.6993,174.4077,174.605,2041.0
2015-12-31 12:05:00,203.98,204.16,203.98,204.03,1000.0,174.991,175.1454,174.991,175.0339,1000.0
2015-12-31 12:10:00,204.01,204.01,203.9,203.9,513.0,175.0168,175.0168,174.9224,174.9224,513.0
2015-12-31 12:15:00,203.99,203.99,203.48,203.65,3000.0,174.9996,174.9996,174.5621,174.7079,3000.0
2015-12-31 12:20:00,203.75,203.94,203.68,203.91,3244.0,174.7937,174.9567,174.7337,174.931,3244.0
2015-12-31 12:25:00,203.77,203.89,203.59,203.75,698.0,174.8109,174.9138,174.6564,174.7937,698.0
2015-12-31 12:30:00,203.73,203.73,203.59,203.59,400.0,174.7765,174.7765,174.6564,174.6564,400.0
2015-12-31 12:35:00,203.8,203.8,203.8,203.8,100.0,174.8366,174.8366,174.8366,174.8366,100.0
2015-12-31 12:40:00,203.9,203.9,203.9,203.9,100.0,174.9224,174.9224,174.9224,174.9224,100.0
2015-12-31 12:45:00,203.94,204.14,203.79,204.1,1950.0,174.9567,175.1283,174.828,175.094,1950.0
2015-12-31 12:50:00,203.99,203.99,203.93,203.93,200.0,174.9996,174.9996,174.9481,174.9481,200.0
2015-12-31 12:55:00,204.05,204.05,203.75,203.75,400.0,175.0511,175.0511,174.7937,174.7937,400.0
2015-12-31 13:00:00,203.83,203.83,203.83,203.83,100.0,174.8623,174.8623,174.8623,174.8623,100.0
2015-12-31 13:05:00,203.62,203.62,203.47,203.47,1091.0,174.6822,174.6822,174.5535,174.5535,1091.0
2015-12-31 13:10:00,203.58,203.8,203.58,203.66,3000.0,174.6479,174.8366,174.6479,174.7165,3000.0
2015-12-31 13:15:00,203.67,203.81,203.54,203.81,702.0,174.7251,174.8452,174.6135,174.8452,702.0
2015-12-31 13:20:00,203.81,203.94,203.81,203.82,820.0,174.8452,174.9567,174.8452,174.8538,820.0
2015-12-31 13:25:00,203.91,204.04,203.77,203.91,7146.0,174.931,175.0425,174.8109,174.931,7146.0
2015-12-31 13:30:00,203.97,204.08,203.96,204.08,400.0,174.9824,175.0768,174.9739,175.0768,400.0
2015-12-31 13:35:00,203.92,204.14,203.85,204.1,3800.0,174.9395,175.1283,174.8795,175.094,3800.0
2015-12-31 13:40:00,204.01,204.23,203.99,204.23,1412.0,175.0168,175.2055,174.9996,175.2055,1412.0
2015-12-31 13:45:00,204.12,204.12,204.06,204.11,300.0,175.1111,175.1111,175.0596,175.1025,300.0
2015-12-31 13:50:00,204.14,204.33,204.11,204.33,3675.0,175.1283,175.2913,175.1025,175.2913,3675.0
2015-12-31 13:55:00,204.34,204.54,204.33,204.54,3766.0,175.2999,175.4714,175.2913,175.4714,3766.0
2015-12-31 14:00:00,204.66,204.66,204.33,204.38,3126.0,175.5744,175.5744,175.2913,175.3342,3126.0
2015-12-31 14:05:00,204.48,204.59,204.34,204.55,6075.0,175.42,175.5143,175.2999,175.48,6075.0
2015-12-31 14:10:00,204.55,204.62,204.48,204.62,3200.0,175.48,175.5401,175.42,175.5401,3200.0
2015-12-31 14:15:00,204.7,205.25,204.58,205.25,7976.0,175.6087,176.0805,175.5057,176.0805,7976.0
2015-12-31 14:20:00,205.19,205.29,204.91,204.91,5540.0,176.0291,176.1148,175.7888,175.7888,5540.0
2015-12-31 14:25:00,204.85,205.16,204.75,205.16,5089.0,175.7374,176.0033,175.6516,176.0033,5089.0
2015-12-31 14:30:00,204.95,205.28,204.88,205.11,4293.0,175.8232,176.1063,175.7631,175.9604,4293.0
2015-12-31 14:35:00,204.87,205.22,204.87,205.0,10582.0,175.7545,176.0548,175.7545,175.8661,10582.0
2015-12-31 14:40:00,204.93,204.96,204.77,204.81,700.0,175.806,175.8317,175.6687,175.7031,700.0
2015-12-31 14:45:00,204.81,204.81,204.81,204.81,200.0,175.7031,175.7031,175.7031,175.7031,200.0
2015-12-31 14:50:00,204.82,204.82,204.48,204.58,3250.0,175.7116,175.7116,175.42,175.5057,3250.0
2015-12-31 14:55:00,204.71,204.72,204.51,204.51,1100.0,175.6173,175.6259,175.4457,175.4457,1100.0
2015-12-31 15:00:00,204.52,204.53,204.13,204.22,5409.0,175.4543,175.4629,175.1197,175.1969,5409.0
2015-12-31 15:05:00,204.2,204.22,203.91,203.91,2400.0,175.1798,175.1969,174.931,174.931,2400.0
2015-12-31 15:10:00,203.86,204.21,203.74,204.21,9250.0,174.8881,175.1883,174.7851,175.1883,9250.0
2015-12-31 15:15:00,204.01,204.09,204.0,204.0,5900.0,175.0168,175.0854,175.0082,175.0082,5900.0
2015-12-31 15:20:00,204.16,204.32,204.11,204.32,892.0,175.1454,175.2827,175.1025,175.2827,892.0
2015-12-31 15:25:00,204.3,204.3,204.29,204.3,100.0,175.2655,175.2655,175.257,175.2655,100.0
2015-12-31 15:30:00,204.1,204.11,203.68,203.83,7929.0,175.094,175.1025,174.7337,174.8623,7929.0
2015-12-31 15:35:00,203.83,203.98,203.79,203.88,1700.0,174.8623,174.991,174.828,174.9052,1700.0
2015-12-31 15:40:00,203.87,203.88,203.34,203.55,5648.0,174.8967,174.9052,174.442,174.6221,5648.0
2015-12-31 15:45:00,203.37,203.38,203.04,203.1,9970.0,174.4677,174.4763,174.1846,174.2361,9970.0
2015-12-31 15:50:00,203.13,203.36,203.06,203.3,16537.0,174.2618,174.4591,174.2018,174.4077,16537.0
2015-12-31 15:55:00,203.27,203.28,202.54,202.64,42187.0,174.3819,174.3905,173.7557,173.8415,42187.0
2016-01-04 09:30:00,199.55,200.32,198.36,198.37,9589.0,171.1906,171.8512,170.1697,170.1783,9589.0
2016-01-04 09:35:00,198.31,198.45,197.77,198.09,17361.0,170.1268,170.2469,169.6636,169.9381,17361.0
2016-01-04 09:40:00,198.35,198.65,198.0,198.61,8604.0,170.1611,170.4185,169.8609,170.3842,8604.0
2016-01-04 09:45:00,198.23,198.56,197.82,198.55,12776.0,170.0582,170.3413,169.7065,170.3327,12776.0
2016-01-04 09:50:00,198.62,198.89,198.45,198.45,1891.0,170.3928,170.6244,170.2469,170.2469,1891.0
2016-01-04 09:55:00,198.58,198.73,198.15,198.61,7775.0,170.3584,170.4871,169.9896,170.3842,7775.0
2016-01-04 10:00:00,198.39,198.65,197.78,197.92,16224.0,170.1955,170.4185,169.6721,169.7922,16224.0
2016-01-04 10:05:00,197.78,198.42,197.78,198.05,32232.0,169.6721,170.2212,169.6721,169.9038,32232.0
2016-01-04 10:10:00,198.07,198.96,197.94,198.84,8957.0,169.9209,170.6844,169.8094,170.5815,8957.0
2016-01-04 10:15:00,199.13,199.63,198.93,199.63,7511.0,170.8303,171.2592,170.6587,171.2592,7511.0
2016-01-04 10:20:00,199.63,200.43,199.63,199.81,1996.0,171.2592,171.9455,171.2592,171.4136,1996.0
2016-01-04 10:25:00,199.75,200.18,199.7,199.81,4402.0,171.3622,171.7311,171.3193,171.4136,4402.0
2016-01-04 10:30:00,199.8,200.17,199.8,199.9,2800.0,171.4051,171.7225,171.4051,171.4909,2800.0
2016-01-04 10:35:00,199.92,200.14,199.7,199.95,8467.0,171.508,171.6967,171.3193,171.5337,8467.0
2016-01-04 10:40:00,200.04,200.04,199.79,200.03,3651.0,171.611,171.611,171.3965,171.6024,3651.0
2016-01-04 10:45:00,199.83,199.88,199.6,199.8,3131.0,171.4308,171.4737,171.2335,171.4051,3131.0
2016-01-04 10:50:00,199.91,200.02,199.37,199.6,3523.0,171.4994,171.5938,171.0362,171.2335,3523.0
2016-01-04 10:55:00,199.62,199.62,199.32,199.4,2500.0,171.2506,171.2506,170.9933,171.0619,2500.0
2016-01-04 11:00:00,199.23,199.72,198.95,199.72,7335.0,170.9161,171.3364,170.6759,171.3364,7335.0
2016-01-04 11:05:00,199.49,199.57,199.3,199.54,4241.0,171.1391,171.2078,170.9761,171.182,4241.0
2016-01-04 11:10:00,199.52,199.52,199.04,199.31,2406.0,171.1649,171.1649,170.7531,170.9847,2406.0
2016-01-04 11:15:00,199.24,199.4,198.88,199.15,7065.0,170.9247,171.0619,170.6158,170.8474,7065.0
2016-01-04 11:20:00,199.09,199.78,199.09,199.65,9961.0,170.796,171.3879,170.796,171.2764,9961.0
2016-01-04 11:25:00,199.6,199.8,199.52,199.8,3053.0,171.2335,171.4051,171.1649,171.4051,3053.0
2016-01-04 11:30:00,200.01,200.56,199.92,200.47,6044.0,171.5852,172.0571,171.508,171.9798,6044.0
2016-01-04 11:35:00,200.51,200.54,199.57,200.09,11979.0,172.0142,172.0399,171.2078,171.6539,11979.0
2016-01-04 11:40:00,200.12,200.3,199.81,200.13,4695.0,171.6796,171.834,171.4136,171.6882,4695.0
2016-01-04 11:45:00,199.97,200.29,199.79,200.29,2156.0,171.5509,171.8254,171.3965,171.8254,2156.0
2016-01-04 11:50:00,200.48,200.72,200.42,200.72,2700.0,171.9884,172.1943,171.937,172.1943,2700.0
2016-01-04 11:55:00,200.94,200.94,200.15,200.15,2398.0,172.3831,172.3831,171.7053,171.7053,2398.0
2016-01-04 12:00:00,200.02,200.02,199.54,199.67,1880.0,171.5938,171.5938,171.182,171.2935,1880.0
2016-01-04 12:05:00,199.67,199.81,199.58,199.8,2300.0,171.2935,171.4136,171.2163,171.4051,2300.0
2016-01-04 12:10:00,199.72,199.86,199.38,199.7,2300.0,171.3364,171.4565,171.0448,171.3193,2300.0
2016-01-04 12:15:00,199.51,199.53,199.37,199.42,1318.0,171.1563,171.1734,171.0362,171.0791,1318.0
2016-01-04 12:20:00,199.44,199.45,199.23,199.25,8774.0,171.0962,171.1048,170.9161,170.9332,8774.0
2016-01-04 12:25:00,199.22,199.65,199.22,199.65,7380.0,170.9075,171.2764,170.9075,171.2764,7380.0
2016-01-04 12:30:00,199.55,199.63,199.16,199.57,18600.0,171.1906,171.2592,170.856,171.2078,18600.0
2016-01-04 12:35:00,199.72,199.72,199.52,199.72,3046.0,171.3364,171.3364,171.1649,171.3364,3046.0
2016-01-04 12:40:00,199.66,199.88,199.4,199.81,6660.0,171.285,171.4737,171.0619,171.4136,6660.0
2016-01-04 12:45:00,199.65,199.87,199.61,199.79,8815.0,171.2764,171.4651,171.2421,171.3965,8815.0
2016-01-04 12:50:00,199.8,200.34,199.8,200.34,5241.0,171.4051,171.8683,171.4051,171.8683,5241.0
2016-01-04 12:55:00,200.34,200.49,200.04,200.27,3277.0,171.8683,171.997,171.611,171.8083,3277.0
2016-01-04 13:00:00,200.57,201.0,200.26,200.8,3100.0,172.0656,172.4345,171.7997,172.2629,3100.0
2016-01-04 13:05:00,200.72,200.72,200.4,200.68,2900.0,172.1943,172.1943,171.9198,172.16,2900.0
2016-01-04 13:10:00,200.5,200.81,200.5,200.77,4500.0,172.0056,172.2715,172.0056,172.2372,4500.0
2016-01-04 13:15:00,200.72,201.09,200.57,200.57,12216.0,172.1943,172.5117,172.0656,172.0656,12216.0
2016-01-04 13:20:00,200.62,200.7,200.5,200.5,2400.0,172.1085,172.1772,172.0056,172.0056,2400.0
2016-01-04 13:25:00,200.3,200.82,200.29,200.82,2700.0,171.834,172.2801,171.8254,172.2801,2700.0
2016-01-04 13:30:00,200.77,200.82,200.66,200.8,1700.0,172.2372,172.2801,172.1428,172.2629,1700.0
2016-01-04 13:35:00,200.85,201.25,200.72,200.74,13600.0,172.3058,172.649,172.1943,172.2115,13600.0
2016-01-04 13:40:00,200.66,200.7,200.61,200.7,1988.0,172.1428,172.1772,172.1,172.1772,1988.0
2016-01-04 13:45:00,200.53,200.76,200.36,200.76,3002.0,172.0313,172.2286,171.8855,172.2286,3002.0
2016-01-04 13:50:00,200.67,201.15,200.62,200.87,3400.0,172.1514,172.5632,172.1085,172.323,3400.0
2016-01-04 13:55:00,201.06,201.4,200.86,201.4,11665.0,172.486,172.7777,172.3144,172.7777,11665.0
2016-01-04 14:00:00,201.34,201.84,201.2,201.74,5526.0,172.7262,173.1551,172.6061,173.0694,5526.0
2016-01-04 14:05:00,201.75,201.97,201.61,201.97,2800.0,173.0779,173.2667,172.9578,173.2667,2800.0
2016-01-04 14:10:00,201.83,201.83,201.39,201.69,6220.0,173.1466,173.1466,172.7691,173.0265,6220.0
2016-01-04 14:15:00,201.69,201.69,201.21,201.41,3694.0,173.0265,173.0265,172.6147,172.7863,3694.0
2016-01-04 14:20:00,201.51,201.96,201.3,201.9,6615.0,172.872,173.2581,172.6919,173.2066,6615.0
2016-01-04 14:25:00,201.69,201.94,201.64,201.9,5710.0,173.0265,173.2409,172.9836,173.2066,5710.0
2016-01-04 14:30:00,201.77,201.77,201.16,201.16,15400.0,173.0951,173.0951,172.5718,172.5718,15400.0
2016-01-04 14:35:00,201.34,201.34,201.05,201.19,2869.0,172.7262,172.7262,172.4774,172.5975,2869.0
2016-01-04 14:40:00,201.1,201.22,201.05,201.06,2420.0,172.5203,172.6233,172.4774,172.486,2420.0
2016-01-04 14:45:00,201.15,201.27,201.05,201.16,4354.0,172.5632,172.6662,172.4774,172.5718,4354.0
2016-01-04 14:50:00,201.08,201.09,200.85,200.85,3119.0,172.5032,172.5117,172.3058,172.3058,3119.0
2016-01-04 14:55:00,200.73,201.0,200.67,201.0,5988.0,172.2029,172.4345,172.1514,172.4345,5988.0
2016-01-04 15:00:00,200.91,200.96,200.56,200.94,6159.0,172.3573,172.4002,172.0571,172.3831,6159.0
2016-01-04 15:05:00,200.94,200.94,200.69,200.82,3209.0,172.3831,172.3831,172.1686,172.2801,3209.0
2016-01-04 15:10:00,200.93,201.11,200.77,200.89,4510.0,172.3745,172.5289,172.2372,172.3402,4510.0
2016-01-04 15:15:00,201.01,201.02,200.81,201.0,5759.0,172.4431,172.4517,172.2715,172.4345,5759.0
2016-01-04 15:20:00,200.98,201.04,200.81,200.81,6391.0,172.4174,172.4688,172.2715,172.2715,6391.0
2016-01-04 15:25:00,200.84,201.14,200.84,201.13,7825.0,172.2973,172.5546,172.2973,172.5461,7825.0
2016-01-04 15:30:00,201.11,201.43,201.11,201.33,8227.0,172.5289,172.8034,172.5289,172.7176,8227.0
2016-01-04 15:35:00,201.24,201.32,200.93,201.05,4000.0,172.6404,172.709,172.3745,172.4774,4000.0
2016-01-04 15:40:00,201.19,201.41,201.17,201.35,6174.0,172.5975,172.7863,172.5804,172.7348,6174.0
2016-01-04 15:45:00,201.52,202.09,201.48,202.09,11153.0,172.8806,173.3696,172.8463,173.3696,11153.0
2016-01-04 15:50:00,201.85,202.03,201.56,201.59,12066.0,173.1637,173.3181,172.9149,172.9407,12066.0
2016-01-04 15:55:00,201.71,202.13,201.71,202.1,25021.0,173.0436,173.4039,173.0436,173.3782,25021.0
2016-01-05 09:30:00,202.73,202.91,201.91,202.82,4646.0,173.9187,174.0731,173.2152,173.9959,4646.0
2016-01-05 09:35:00,202.08,203.43,202.08,202.11,4300.0,173.361,174.5192,173.361,173.3868,4300.0
2016-01-05 09:40:00,202.83,202.83,202.22,202.23,1372.0,174.0045,174.0045,173.4811,173.4897,1372.0
2016-01-05 09:45:00,201.85,202.36,201.6,201.6,3487.0,173.1637,173.6012,172.9493,172.9493,3487.0
2016-01-05 09:50:00,201.47,201.47,200.54,200.69,29900.0,172.8377,172.8377,172.0399,172.1686,29900.0
2016-01-05 09:55:00,200.94,200.99,200.75,200.99,664.0,172.3831,172.4259,172.2201,172.4259,664.0
2016-01-05 10:00:00,201.58,201.64,201.0,201.14,4911.0,172.9321,172.9836,172.4345,172.5546,4911.0
2016-01-05 10:05:00,201.31,201.31,200.79,201.04,5487.0,172.7005,172.7005,172.2544,172.4688,5487.0
2016-01-05 10:10:00,200.76,201.62,200.76,201.62,5390.0,172.2286,172.9664,172.2286,172.9664,5390.0
2016-01-05 10:15:00,201.49,201.49,200.74,200.74,10705.0,172.8549,172.8549,172.2115,172.2115,10705.0
2016-01-05 10:20:00,200.28,200.39,200.03,200.22,4370.0,171.8168,171.9112,171.6024,171.7654,4370.0
2016-01-05 10:25:00,200.19,200.19,199.5,199.67,23742.0,171.7396,171.7396,171.1477,171.2935,23742.0
2016-01-05 10:30:00,199.78,200.16,199.57,199.57,13978.0,171.3879,171.7139,171.2078,171.2078,13978.0
2016-01-05 10:35:00,199.57,200.16,199.57,200.16,11526.0,171.2078,171.7139,171.2078,171.7139,11526.0
2016-01-05 10:40:00,200.1,200.44,200.02,200.1,9492.0,171.6624,171.9541,171.5938,171.6624,9492.0
2016-01-05 10:45:00,200.08,200.15,199.8,200.1,5950.0,171.6453,171.7053,171.4051,171.6624,5950.0
2016-01-05 10:50:00,200.15,200.15,199.68,199.96,5939.0,171.7053,171.7053,171.3021,171.5423,5939.0
2016-01-05 10:55:00,199.93,200.18,199.85,200.03,9750.0,171.5166,171.7311,171.448,171.6024,9750.0
2016-01-05 11:00:00,199.88,200.43,199.33,199.55,15350.0,171.4737,171.9455,171.0019,171.1906,15350.0
2016-01-05 11:05:00,199.62,200.21,199.62,199.97,6351.0,171.2506,171.7568,171.2506,171.5509,6351.0
2016-01-05 11:10:00,200.02,200.15,199.84,199.9,5606.0,171.5938,171.7053,171.4394,171.4909,5606.0
2016-01-05 11:15:00,199.95,199.95,199.58,199.58,910.0,171.5337,171.5337,171.2163,171.2163,910.0
2016-01-05 11:20:00,199.6,199.63,198.94,199.0,2669.0,171.2335,171.2592,170.6673,170.7188,2669.0
2016-01-05 11:25:00,199.18,199.34,199.09,199.09,3251.0,170.8732,171.0104,170.796,170.796,3251.0
2016-01-05 11:30:00,199.11,199.62,199.03,199.38,4782.0,170.8131,171.2506,170.7445,171.0448,4782.0
2016-01-05 11:35:00,199.43,199.54,199.19,199.36,55000.0,171.0876,171.182,170.8818,171.0276,55000.0
2016-01-05 11:40:00,199.52,199.53,199.2,199.28,1445.0,171.1649,171.1734,170.8903,170.959,1445.0
2016-01-05 11:45:00,199.35,199.38,199.35,199.38,200.0,171.019,171.0448,171.019,171.0448,200.0
2016-01-05 11:50:00,199.56,199.73,199.4,199.44,3753.0,171.1992,171.345,171.0619,171.0962,3753.0
2016-01-05 11:55:00,199.47,199.47,199.04,199.08,6380.0,171.122,171.122,170.7531,170.7874,6380.0
2016-01-05 12:00:00,199.14,199.14,198.65,198.92,2806.0,170.8389,170.8389,170.4185,170.6501,2806.0
2016-01-05 12:05:00,198.94,199.23,198.69,199.06,16003.0,170.6673,170.9161,170.4528,170.7702,16003.0
2016-01-05 12:10:00,199.03,199.13,198.7,199.06,12460.0,170.7445,170.8303,170.4614,170.7702,12460.0
2016-01-05 12:15:00,198.85,199.12,198.72,199.04,11988.0,170.5901,170.8217,170.4786,170.7531,11988.0
2016-01-05 12:20:00,199.06,199.31,198.84,198.91,1732.0,170.7702,170.9847,170.5815,170.6415,1732.0
2016-01-05 12:25:00,198.9,199.17,198.53,198.92,11530.0,170.633,170.8646,170.3156,170.6501,11530.0
2016-01-05 12:30:00,198.81,198.81,198.21,198.21,8863.0,170.5558,170.5558,170.041,170.041,8863.0
2016-01-05 12:35:00,198.15,198.47,198.15,198.47,1700.0,169.9896,170.2641,169.9896,170.2641,1700.0
2016-01-05 12:40:00,198.6,198.6,198.11,198.55,3825.0,170.3756,170.3756,169.9552,170.3327,3825.0
2016-01-05 12:45:00,198.43,198.62,198.24,198.62,1600.0,170.2298,170.3928,170.0668,170.3928,1600.0
2016-01-05 12:50:00,198.58,198.63,198.32,198.32,5401.0,170.3584,170.4013,170.1354,170.1354,5401.0
2016-01-05 12:55:00,198.48,198.51,198.21,198.34,2300.0,170.2727,170.2984,170.041,170.1526,2300.0
2016-01-05 13:00:00,198.32,198.33,198.03,198.26,15772.0,170.1354,170.144,169.8866,170.0839,15772.0
2016-01-05 13:05:00,198.27,198.77,198.14,198.77,7017.0,170.0925,170.5214,169.981,170.5214,7017.0
2016-01-05 13:10:00,198.86,198.96,198.54,198.54,1909.0,170.5987,170.6844,170.3241,170.3241,1909.0
2016-01-05 13:15:00,198.5,198.62,198.41,198.54,5200.0,170.2898,170.3928,170.2126,170.3241,5200.0
2016-01-05 13:20:00,198.4,198.45,198.15,198.15,2963.0,170.204,170.2469,169.9896,169.9896,2963.0
2016-01-05 13:25:00,197.98,197.98,197.76,197.93,6280.0,169.8437,169.8437,169.655,169.8008,6280.0
2016-01-05 13:30:00,198.04,198.06,197.9,197.98,8888.0,169.8952,169.9123,169.7751,169.8437,8888.0
2016-01-05 13:35:00,197.92,198.22,197.92,198.22,2226.0,169.7922,170.0496,169.7922,170.0496,2226.0
2016-01-05 13:40:00,198.14,198.45,197.96,197.96,7946.0,169.981,170.2469,169.8266,169.8266,7946.0
2016-01-05 13:45:00,198.26,198.45,198.08,198.45,17127.0,170.0839,170.2469,169.9295,170.2469,17127.0
2016-01-05 13:50:00,198.45,199.03,198.43,198.96,4707.0,170.2469,170.7445,170.2298,170.6844,4707.0
2016-01-05 13:55:00,198.88,199.09,198.69,198.84,2802.0,170.6158,170.796,170.4528,170.5815,2802.0
2016-01-05 14:00:00,198.84,198.85,198.48,198.59,1597.0,170.5815,170.5901,170.2727,170.367,1597.0
2016-01-05 14:05:00,198.8,199.09,198.71,199.04,1400.0,170.5472,170.796,170.47,170.7531,1400.0
2016-01-05 14:10:00,199.11,199.15,198.68,198.68,5963.0,170.8131,170.8474,170.4442,170.4442,5963.0
2016-01-05 14:15:00,198.68,198.94,198.57,198.79,2007.0,170.4442,170.6673,170.3499,170.5386,2007.0
2016-01-05 14:20:00,198.92,199.0,198.75,198.94,5127.0,170.6501,170.7188,170.5043,170.6673,5127.0
2016-01-05 14:25:00,198.86,199.11,198.81,199.1,2172.0,170.5987,170.8131,170.5558,170.8045,2172.0
2016-01-05 14:30:00,199.0,199.23,198.87,199.18,3782.0,170.7188,170.9161,170.6072,170.8732,3782.0
2016-01-05 14:35:00,199.17,199.31,199.08,199.16,3538.0,170.8646,170.9847,170.7874,170.856,3538.0
2016-01-05 14:40:00,199.22,199.66,199.1,199.17,8015.0,170.9075,171.285,170.8045,170.8646,8015.0
2016-01-05 14:45:00,199.34,199.53,199.26,199.53,949.0,171.0104,171.1734,170.9418,171.1734,949.0
2016-01-05 14:50:00,199.6,199.73,199.54,199.57,4122.0,171.2335,171.345,171.182,171.2078,4122.0
2016-01-05 14:55:00,199.68,199.73,199.46,199.59,3300.0,171.3021,171.345,171.1134,171.2249,3300.0
2016-01-05 15:00:00,199.53,199.53,199.12,199.24,4350.0,171.1734,171.1734,170.8217,170.9247,4350.0
2016-01-05 15:05:00,199.23,199.34,199.21,199.3,6200.0,170.9161,171.0104,170.8989,170.9761,6200.0
2016-01-05 15:10:00,199.3,199.79,199.28,199.73,2430.0,170.9761,171.3965,170.959,171.345,2430.0
2016-01-05 15:15:00,199.69,199.8,199.54,199.59,4222.0,171.3107,171.4051,171.182,171.2249,4222.0
2016-01-05 15:20:00,199.59,199.82,199.54,199.67,3112.0,171.2249,171.4222,171.182,171.2935,3112.0
2016-01-05 15:25:00,199.84,200.02,199.81,199.96,4346.0,171.4394,171.5938,171.4136,171.5423,4346.0
2016-01-05 15:30:00,199.9,199.9,199.54,199.59,5201.0,171.4909,171.4909,171.182,171.2249,5201.0
2016-01-05 15:35:00,199.59,199.63,199.2,199.29,5321.0,171.2249,171.2592,170.8903,170.9675,5321.0
2016-01-05 15:40:00,199.37,199.73,199.24,199.47,9233.0,171.0362,171.345,170.9247,171.122,9233.0
2016-01-05 15:45:00,199.64,200.06,199.4,199.4,18040.0,171.2678,171.6281,171.0619,171.0619,18040.0
2016-01-05 15:50:00,199.37,199.77,199.19,199.21,11192.0,171.0362,171.3793,170.8818,170.8989,11192.0
2016-01-05 15:55:00,199.22,199.75,199.22,199.64,27779.0,170.9075,171.3622,170.9075,171.2678,27779.0
2016-01-06 09:30:00,197.41,198.08,196.32,198.08,8001.0,169.3547,169.9295,168.4196,169.9295,8001.0
2016-01-06 09:35:00,197.85,199.15,197.23,198.2,7794.0,169.7322,170.8474,169.2003,170.0325,7794.0
2016-01-06 09:40:00,198.71,199.17,198.21,198.93,8725.0,170.47,170.8646,170.041,170.6587,8725.0
2016-01-06 09:45:00,198.96,199.6,198.47,199.0,23507.0,170.6844,171.2335,170.2641,170.7188,23507.0
2016-01-06 09:50:00,199.08,199.09,198.2,198.24,9227.0,170.7874,170.796,170.0325,170.0668,9227.0
2016-01-06 09:55:00,198.61,198.62,198.2,198.33,2900.0,170.3842,170.3928,170.0325,170.144,2900.0
2016-01-06 10:00:00,198.56,198.79,198.41,198.64,6714.0,170.3413,170.5386,170.2126,170.4099,6714.0
2016-01-06 10:05:00,198.8,199.43,198.77,199.0,19172.0,170.5472,171.0876,170.5214,170.7188,19172.0
2016-01-06 10:10:00,199.14,199.64,199.01,199.64,21441.0,170.8389,171.2678,170.7273,171.2678,21441.0
2016-01-06 10:15:00,199.83,200.0,199.5,199.66,43945.0,171.4308,171.5766,171.1477,171.285,43945.0
2016-01-06 10:20:00,199.51,200.0,199.39,199.9,8400.0,171.1563,171.5766,171.0533,171.4909,8400.0
2016-01-06 10:25:00,199.86,200.84,199.85,200.78,6700.0,171.4565,172.2973,171.448,172.2458,6700.0
2016-01-06 10:30:00,200.66,200.96,200.64,200.89,8709.0,172.1428,172.4002,172.1257,172.3402,8709.0
2016-01-06 10:35:00,200.89,201.13,200.88,201.07,13302.0,172.3402,172.5461,172.3316,172.4946,13302.0
2016-01-06 10:40:00,201.1,201.1,200.49,200.49,8673.0,172.5203,172.5203,171.997,171.997,8673.0
2016-01-06 10:45:00,200.09,200.1,199.9,199.92,2000.0,171.6539,171.6624,171.4909,171.508,2000.0
2016-01-06 10:50:00,199.77,199.79,199.4,199.4,5811.0,171.3793,171.3965,171.0619,171.0619,5811.0
2016-01-06 10:55:00,199.37,199.54,199.34,199.44,8900.0,171.0362,171.182,171.0104,171.0962,8900.0
2016-01-06 11:00:00,199.51,200.25,199.45,200.0,10268.0,171.1563,171.7911,171.1048,171.5766,10268.0
2016-01-06 11:05:00,200.33,200.41,200.08,200.32,4538.0,171.8597,171.9284,171.6453,171.8512,4538.0
2016-01-06 11:10:00,200.42,200.42,200.02,200.13,3586.0,171.937,171.937,171.5938,171.6882,3586.0
2016-01-06 11:15:00,199.97,200.0,199.45,199.51,15081.0,171.5509,171.5766,171.1048,171.1563,15081.0
2016-01-06 11:20:00,199.47,199.9,199.46,199.9,4100.0,171.122,171.4909,171.1134,171.4909,4100.0
2016-01-06 11:25:00,199.81,200.15,199.8,200.15,1995.0,171.4136,171.7053,171.4051,171.7053,1995.0
2016-01-06 11:30:00,200.03,200.3,199.99,200.28,3300.0,171.6024,171.834,171.5681,171.8168,3300.0
2016-01-06 11:35:00,200.29,200.43,200.1,200.42,4253.0,171.8254,171.9455,171.6624,171.937,4253.0
2016-01-06 11:40:00,200.52,200.84,200.27,200.28,3200.0,172.0227,172.2973,171.8083,171.8168,3200.0
2016-01-06 11:45:00,200.32,200.32,200.17,200.19,1100.0,171.8512,171.8512,171.7225,171.7396,1100.0
2016-01-06 11:50:00,200.19,200.19,199.92,199.92,900.0,171.7396,171.7396,171.508,171.508,900.0
2016-01-06 11:55:00,199.81,199.9,199.24,199.38,5750.0,171.4136,171.4909,170.9247,171.0448,5750.0
2016-01-06 12:00:00,199.43,199.43,199.04,199.11,3000.0,171.0876,171.0876,170.7531,170.8131,3000.0
2016-01-06 12:05:00,199.1,199.21,198.99,199.13,32000.0,170.8045,170.8989,170.7102,170.8303,32000.0
2016-01-06 12:10:00,199.28,199.28,198.99,199.19,3350.0,170.959,170.959,170.7102,170.8818,3350.0
2016-01-06 12:15:00,199.24,199.25,198.3,198.4,5200.0,170.9247,170.9332,170.1182,170.204,5200.0
2016-01-06 12:20:00,198.47,198.78,198.33,198.56,3189.0,170.2641,170.53,170.144,170.3413,3189.0
2016-01-06 12:25:00,198.53,198.81,198.29,198.81,4078.0,170.3156,170.5558,170.1097,170.5558,4078.0
2016-01-06 12:30:00,198.61,198.62,198.31,198.38,3597.0,170.3842,170.3928,170.1268,170.1869,3597.0
2016-01-06 12:35:00,198.5,198.83,198.43,198.75,3700.0,170.2898,170.5729,170.2298,170.5043,3700.0
2016-01-06 12:40:00,198.67,198.86,198.51,198.86,4600.0,170.4357,170.5987,170.2984,170.5987,4600.0
2016-01-06 12:45:00,198.71,199.11,198.71,198.96,5050.0,170.47,170.8131,170.47,170.6844,5050.0
2016-01-06 12:50:00,198.98,199.32,198.98,199.22,2452.0,170.7016,170.9933,170.7016,170.9075,2452.0
2016-01-06 12:55:00,199.16,199.29,199.05,199.23,6580.0,170.856,170.9675,170.7617,170.9161,6580.0
2016-01-06 13:00:00,199.27,199.33,198.92,198.96,6940.0,170.9504,171.0019,170.6501,170.6844,6940.0
2016-01-06 13:05:00,199.0,199.17,199.0,199.02,2650.0,170.7188,170.8646,170.7188,170.7359,2650.0
2016-01-06 13:10:00,199.13,199.29,199.12,199.14,5000.0,170.8303,170.9675,170.8217,170.8389,5000.0
2016-01-06 13:15:00,199.13,199.21,199.02,199.02,5100.0,170.8303,170.8989,170.7359,170.7359,5100.0
2016-01-06 13:20:00,199.0,199.3,198.93,198.97,8982.0,170.7188,170.9761,170.6587,170.693,8982.0
2016-01-06 13:25:00,199.12,199.28,198.99,199.19,2900.0,170.8217,170.959,170.7102,170.8818,2900.0
2016-01-06 13:30:00,199.18,199.36,199.17,199.36,3315.0,170.8732,171.0276,170.8646,171.0276,3315.0
2016-01-06 13:35:00,199.3,199.53,199.12,199.53,8853.0,170.9761,171.1734,170.8217,171.1734,8853.0
2016-01-06 13:40:00,199.34,199.41,199.01,199.01,2413.0,171.0104,171.0705,170.7273,170.7273,2413.0
2016-01-06 13:45:00,198.79,199.03,198.75,198.88,3748.0,170.5386,170.7445,170.5043,170.6158,3748.0
2016-01-06 13:50:00,199.02,199.02,198.82,198.83,2628.0,170.7359,170.7359,170.5643,170.5729,2628.0
2016-01-06 13:55:00,198.83,198.83,198.43,198.62,2700.0,170.5729,170.5729,170.2298,170.3928,2700.0
2016-01-06 14:00:00,198.62,199.02,198.44,198.52,5150.0,170.3928,170.7359,170.2383,170.307,5150.0
2016-01-06 14:05:00,198.56,198.81,198.56,198.77,3800.0,170.3413,170.5558,170.3413,170.5214,3800.0
2016-01-06 14:10:00,198.78,198.94,198.66,198.82,3037.0,170.53,170.6673,170.4271,170.5643,3037.0
2016-01-06 14:15:00,198.71,199.01,198.54,198.9,3853.0,170.47,170.7273,170.3241,170.633,3853.0
2016-01-06 14:20:00,198.95,199.04,198.43,198.67,5665.0,170.6759,170.7531,170.2298,170.4357,5665.0
2016-01-06 14:25:00,198.74,198.77,198.6,198.6,2894.0,170.4957,170.5214,170.3756,170.3756,2894.0
2016-01-06 14:30:00,198.6,198.83,198.5,198.83,3300.0,170.3756,170.5729,170.2898,170.5729,3300.0
2016-01-06 14:35:00,198.84,198.89,198.47,198.47,4530.0,170.5815,170.6244,170.2641,170.2641,4530.0
2016-01-06 14:40:00,198.51,198.52,197.72,197.81,5371.0,170.2984,170.307,169.6207,169.6979,5371.0
2016-01-06 14:45:00,197.72,197.83,197.44,197.49,4300.0,169.6207,169.715,169.3805,169.4234,4300.0
2016-01-06 14:50:00,197.49,197.58,197.43,197.53,2100.0,169.4234,169.5006,169.3719,169.4577,2100.0
2016-01-06 14:55:00,197.53,197.63,197.44,197.63,6700.0,169.4577,169.5435,169.3805,169.5435,6700.0
2016-01-06 15:00:00,197.72,197.72,197.51,197.6,13948.0,169.6207,169.6207,169.4405,169.5177,13948.0
2016-01-06 15:05:00,197.64,198.21,197.62,198.17,5469.0,169.552,170.041,169.5349,170.0067,5469.0
2016-01-06 15:10:00,198.15,198.41,198.14,198.38,6079.0,169.9896,170.2126,169.981,170.1869,6079.0
2016-01-06 15:15:00,198.41,198.89,198.41,198.89,7143.0,170.2126,170.6244,170.2126,170.6244,7143.0
2016-01-06 15:20:00,198.82,198.89,198.41,198.53,6087.0,170.5643,170.6244,170.2126,170.3156,6087.0
2016-01-06 15:25:00,198.46,198.76,198.42,198.68,5903.0,170.2555,170.5129,170.2212,170.4442,5903.0
2016-01-06 15:30:00,198.61,199.01,198.59,198.71,6400.0,170.3842,170.7273,170.367,170.47,6400.0
2016-01-06 15:35:00,198.63,198.8,198.51,198.7,3841.0,170.4013,170.5472,170.2984,170.4614,3841.0
2016-01-06 15:40:00,198.7,198.81,198.63,198.69,9800.0,170.4614,170.5558,170.4013,170.4528,9800.0
2016-01-06 15:45:00,198.65,198.69,198.42,198.55,6600.0,170.4185,170.4528,170.2212,170.3327,6600.0
2016-01-06 15:50:00,198.5,198.56,198.31,198.56,11200.0,170.2898,170.3413,170.1268,170.3413,11200.0
2016-01-06 15:55:00,198.58,199.07,198.57,199.02,24183.0,170.3584,170.7788,170.3499,170.7359,24183.0
2016-01-07 09:30:00,197.18,197.56,194.09,195.3,20002.0,169.1574,169.4834,166.5066,167.5446,20002.0
2016-01-07 09:35:00,195.72,196.36,195.7,196.28,2845.0,167.9049,168.4539,167.8877,168.3853,2845.0
2016-01-07 09:40:00,196.27,197.1,196.13,196.56,8755.0,168.3767,169.0888,168.2566,168.6255,8755.0
2016-01-07 09:45:00,196.86,196.86,196.17,196.74,3014.0,168.8829,168.8829,168.2909,168.7799,3014.0
2016-01-07 09:50:00,196.78,197.15,196.38,197.04,11224.0,168.8143,169.1317,168.4711,169.0373,11224.0
2016-01-07 09:55:00,196.84,196.94,196.72,196.77,3796.0,168.8657,168.9515,168.7628,168.8057,3796.0
2016-01-07 10:00:00,196.3,196.85,196.29,196.75,1357.0,168.4025,168.8743,168.3939,168.7885,1357.0
2016-01-07 10:05:00,196.64,196.64,196.31,196.52,2500.0,168.6942,168.6942,168.4111,168.5912,2500.0
2016-01-07 10:10:00,196.3,196.74,196.24,196.74,6586.0,168.4025,168.7799,168.351,168.7799,6586.0
2016-01-07 10:15:00,196.74,196.92,196.72,196.92,1867.0,168.7799,168.9344,168.7628,168.9344,1867.0
2016-01-07 10:20:00,197.15,197.34,196.65,196.87,5140.0,169.1317,169.2947,168.7027,168.8915,5140.0
2016-01-07 10:25:00,196.91,197.39,196.91,197.12,3361.0,168.9258,169.3376,168.9258,169.1059,3361.0
2016-01-07 10:30:00,197.19,197.56,197.02,197.56,3400.0,169.166,169.4834,169.0202,169.4834,3400.0
2016-01-07 10:35:00,197.51,197.77,197.45,197.66,4556.0,169.4405,169.6636,169.389,169.5692,4556.0
2016-01-07 10:40:00,197.62,197.87,197.51,197.7,2400.0,169.5349,169.7494,169.4405,169.6035,2400.0
2016-01-07 10:45:00,197.51,198.12,197.46,198.12,1500.0,169.4405,169.9638,169.3976,169.9638,1500.0
2016-01-07 10:50:00,197.85,198.58,197.7,198.57,5208.0,169.7322,170.3584,169.6035,170.3499,5208.0
2016-01-07 10:55:00,198.38,198.66,198.38,198.66,500.0,170.1869,170.4271,170.1869,170.4271,500.0
2016-01-07 11:00:00,198.65,198.8,198.42,198.42,2800.0,170.4185,170.5472,170.2212,170.2212,2800.0
2016-01-07 11:05:00,198.58,198.78,198.45,198.62,4433.0,170.3584,170.53,170.2469,170.3928,4433.0
2016-01-07 11:10:00,198.41,198.44,198.33,198.41,1300.0,170.2126,170.2383,170.144,170.2126,1300.0
2016-01-07 11:15:00,198.23,198.64,198.17,198.27,4724.0,170.0582,170.4099,170.0067,170.0925,4724.0
2016-01-07 11:20:00,198.27,198.3,197.99,197.99,2100.0,170.0925,170.1182,169.8523,169.8523,2100.0
2016-01-07 11:25:00,198.06,198.28,197.92,198.24,2894.0,169.9123,170.1011,169.7922,170.0668,2894.0
2016-01-07 11:30:00,198.33,198.46,198.04,198.12,3862.0,170.144,170.2555,169.8952,169.9638,3862.0
2016-01-07 11:35:00,198.0,198.36,198.0,198.36,1600.0,169.8609,170.1697,169.8609,170.1697,1600.0
2016-01-07 11:40:00,198.24,198.64,198.11,198.48,4200.0,170.0668,170.4099,169.9552,170.2727,4200.0
2016-01-07 11:45:00,198.37,198.45,197.91,198.07,5600.0,170.1783,170.2469,169.7837,169.9209,5600.0
2016-01-07 11:50:00,198.07,198.13,197.62,197.74,5551.0,169.9209,169.9724,169.5349,169.6378,5551.0
2016-01-07 11:55:00,197.77,197.98,197.77,197.81,4000.0,169.6636,169.8437,169.6636,169.6979,4000.0
2016-01-07 12:00:00,197.9,198.06,197.86,198.06,1248.0,169.7751,169.9123,169.7408,169.9123,1248.0
2016-01-07 12:05:00,197.9,198.06,197.76,197.85,2400.0,169.7751,169.9123,169.655,169.7322,2400.0
2016-01-07 12:10:00,197.84,197.97,197.67,197.8,1730.0,169.7236,169.8351,169.5778,169.6893,1730.0
2016-01-07 12:15:00,197.84,198.06,197.84,198.06,1401.0,169.7236,169.9123,169.7236,169.9123,1401.0
2016-01-07 12:20:00,198.05,198.13,197.97,197.99,1860.0,169.9038,169.9724,169.8351,169.8523,1860.0
2016-01-07 12:25:00,197.9,197.92,197.89,197.91,500.0,169.7751,169.7922,169.7665,169.7837,500.0
2016-01-07 12:30:00,197.91,198.01,197.91,198.0,400.0,169.7837,169.8695,169.7837,169.8609,400.0
2016-01-07 12:35:00,197.8,197.84,197.54,197.72,3112.0,169.6893,169.7236,169.4662,169.6207,3112.0
2016-01-07 12:40:00,197.71,197.82,197.71,197.82,1400.0,169.6121,169.7065,169.6121,169.7065,1400.0
2016-01-07 12:45:00,197.8,197.95,197.79,197.81,1100.0,169.6893,169.818,169.6807,169.6979,1100.0
2016-01-07 12:50:00,197.84,197.92,197.77,197.77,1715.0,169.7236,169.7922,169.6636,169.6636,1715.0
2016-01-07 12:55:00,197.77,197.82,197.69,197.75,1600.0,169.6636,169.7065,169.5949,169.6464,1600.0
2016-01-07 13:00:00,197.4,197.43,196.88,196.88,2300.0,169.3461,169.3719,168.9,168.9,2300.0
2016-01-07 13:05:00,196.69,196.8,196.33,196.64,2100.0,168.737,168.8314,168.4282,168.6942,2100.0
2016-01-07 13:10:00,196.64,196.69,196.39,196.57,4814.0,168.6942,168.737,168.4797,168.6341,4814.0
2016-01-07 13:15:00,196.61,196.62,196.5,196.54,2037.0,168.6684,168.677,168.5741,168.6084,2037.0
2016-01-07 13:20:00,196.39,196.57,196.24,196.57,6647.0,168.4797,168.6341,168.351,168.6341,6647.0
2016-01-07 13:25:00,196.61,196.73,196.61,196.65,1415.0,168.6684,168.7714,168.6684,168.7027,1415.0
2016-01-07 13:30:00,196.46,196.56,196.35,196.54,5100.0,168.5397,168.6255,168.4454,168.6084,5100.0
2016-01-07 13:35:00,196.52,196.52,196.08,196.26,5900.0,168.5912,168.5912,168.2137,168.3682,5900.0
2016-01-07 13:40:00,196.19,196.52,196.08,196.52,3131.0,168.3081,168.5912,168.2137,168.5912,3131.0
2016-01-07 13:45:00,196.41,196.68,196.38,196.42,2833.0,168.4968,168.7285,168.4711,168.5054,2833.0
2016-01-07 13:50:00,196.61,196.67,196.46,196.67,900.0,168.6684,168.7199,168.5397,168.7199,900.0
2016-01-07 13:55:00,196.56,196.83,196.56,196.59,8274.0,168.6255,168.8572,168.6255,168.6513,8274.0
2016-01-07 14:00:00,196.76,196.96,196.68,196.86,4200.0,168.7971,168.9687,168.7285,168.8829,4200.0
2016-01-07 14:05:00,196.87,196.87,196.64,196.68,2208.0,168.8915,168.8915,168.6942,168.7285,2208.0
2016-01-07 14:10:00,196.48,196.79,196.32,196.49,2260.0,168.5569,168.8228,168.4196,168.5655,2260.0
2016-01-07 14:15:00,196.5,196.75,196.33,196.75,2470.0,168.5741,168.7885,168.4282,168.7885,2470.0
2016-01-07 14:20:00,196.76,196.77,196.32,196.38,1820.0,168.7971,168.8057,168.4196,168.4711,1820.0
2016-01-07 14:25:00,196.34,196.46,196.27,196.28,3472.0,168.4368,168.5397,168.3767,168.3853,3472.0
2016-01-07 14:30:00,196.27,196.42,196.13,196.29,5900.0,168.3767,168.5054,168.2566,168.3939,5900.0
2016-01-07 14:35:00,196.31,196.41,196.09,196.4,5202.0,168.4111,168.4968,168.2223,168.4883,5202.0
2016-01-07 14:40:00,196.4,196.63,196.1,196.63,9699.0,168.4883,168.6856,168.2309,168.6856,9699.0
2016-01-07 14:45:00,196.53,196.87,196.53,196.6,9356.0,168.5998,168.8915,168.5998,168.6598,9356.0
2016-01-07 14:50:00,196.58,196.63,196.41,196.58,3161.0,168.6427,168.6856,168.4968,168.6427,3161.0
2016-01-07 14:55:00,196.49,196.91,196.49,196.63,6467.0,168.5655,168.9258,168.5655,168.6856,6467.0
2016-01-07 15:00:00,196.62,196.86,196.56,196.65,11800.0,168.677,168.8829,168.6255,168.7027,11800.0
2016-01-07 15:05:00,196.62,197.09,196.6,197.04,10900.0,168.677,169.0802,168.6598,169.0373,10900.0
2016-01-07 15:10:00,197.13,197.32,196.9,196.91,3747.0,169.1145,169.2775,168.9172,168.9258,3747.0
2016-01-07 15:15:00,197.06,197.19,196.87,196.91,8100.0,169.0545,169.166,168.8915,168.9258,8100.0
2016-01-07 15:20:00,196.95,197.07,196.72,197.07,4900.0,168.9601,169.063,168.7628,169.063,4900.0
2016-01-07 15:25:00,196.97,196.97,196.73,196.86,17501.0,168.9773,168.9773,168.7714,168.8829,17501.0
2016-01-07 15:30:00,196.74,197.28,196.74,197.22,19949.0,168.7799,169.2432,168.7799,169.1917,19949.0
2016-01-07 15:35:00,197.27,197.61,197.11,197.53,6912.0,169.2346,169.5263,169.0974,169.4577,6912.0
2016-01-07 15:40:00,197.51,197.55,197.02,197.08,8528.0,169.4405,169.4748,169.0202,169.0716,8528.0
2016-01-07 15:45:00,197.0,197.5,196.98,197.39,6427.0,169.003,169.4319,168.9858,169.3376,6427.0
2016-01-07 15:50:00,197.3,197.41,197.04,197.34,11165.0,169.2604,169.3547,169.0373,169.2947,11165.0
2016-01-07 15:55:00,197.39,197.63,197.12,197.22,33640.0,169.3376,169.5435,169.1059,169.1917,33640.0
2016-01-08 09:30:00,198.14,198.21,197.52,198.21,7096.0,169.981,170.041,169.4491,170.041,7096.0
2016-01-08 09:35:00,198.24,198.83,197.36,198.54,3600.0,170.0668,170.5729,169.3118,170.3241,3600.0
2016-01-08 09:40:00,197.61,197.62,196.37,196.37,1700.0,169.5263,169.5349,168.4625,168.4625,1700.0
2016-01-08 09:45:00,196.3,196.33,196.05,196.07,5700.0,168.4025,168.4282,168.188,168.2052,5700.0
2016-01-08 09:50:00,196.19,196.58,195.97,196.46,5800.0,168.3081,168.6427,168.1194,168.5397,5800.0
2016-01-08 09:55:00,196.56,196.56,196.53,196.53,704.0,168.6255,168.6255,168.5998,168.5998,704.0
2016-01-08 10:00:00,196.58,196.72,196.2,196.48,6292.0,168.6427,168.7628,168.3167,168.5569,6292.0
2016-01-08 10:05:00,196.41,196.84,196.41,196.5,2400.0,168.4968,168.8657,168.4968,168.5741,2400.0
2016-01-08 10:10:00,196.44,196.61,196.09,196.61,1900.0,168.5226,168.6684,168.2223,168.6684,1900.0
2016-01-08 10:15:00,196.67,196.71,196.49,196.54,4100.0,168.7199,168.7542,168.5655,168.6084,4100.0
2016-01-08 10:20:00,196.62,196.74,196.52,196.53,2600.0,168.677,168.7799,168.5912,168.5998,2600.0
2016-01-08 10:25:00,196.72,196.96,196.6,196.6,2800.0,168.7628,168.9687,168.6598,168.6598,2800.0
2016-01-08 10:30:00,196.53,196.8,196.46,196.59,600.0,168.5998,168.8314,168.5397,168.6513,600.0
2016-01-08 10:35:00,196.68,196.69,196.46,196.47,868.0,168.7285,168.737,168.5397,168.5483,868.0
2016-01-08 10:40:00,196.57,196.57,196.32,196.39,2100.0,168.6341,168.6341,168.4196,168.4797,2100.0
2016-01-08 10:45:00,196.46,196.96,196.39,196.96,1700.0,168.5397,168.9687,168.4797,168.9687,1700.0
2016-01-08 10:50:00,197.0,197.0,196.87,196.96,919.0,169.003,169.003,168.8915,168.9687,919.0
2016-01-08 10:55:00,197.03,197.17,196.7,197.03,4950.0,169.0287,169.1488,168.7456,169.0287,4950.0
2016-01-08 11:00:00,196.9,197.12,196.9,197.01,1252.0,168.9172,169.1059,168.9172,169.0116,1252.0
2016-01-08 11:05:00,197.03,197.13,196.89,197.13,5015.0,169.0287,169.1145,168.9086,169.1145,5015.0
2016-01-08 11:10:00,197.25,197.51,197.13,197.27,3425.0,169.2175,169.4405,169.1145,169.2346,3425.0
2016-01-08 11:15:00,197.41,197.44,197.28,197.31,800.0,169.3547,169.3805,169.2432,169.2689,800.0
2016-01-08 11:20:00,197.26,197.66,197.19,197.66,4717.0,169.226,169.5692,169.166,169.5692,4717.0
2016-01-08 11:25:00,197.54,197.6,197.38,197.38,7752.0,169.4662,169.5177,169.329,169.329,7752.0
2016-01-08 11:30:00,197.38,197.67,197.26,197.67,11616.0,169.329,169.5778,169.226,169.5778,11616.0
2016-01-08 11:35:00,197.41,197.62,197.37,197.59,2451.0,169.3547,169.5349,169.3204,169.5091,2451.0
2016-01-08 11:40:00,197.59,198.0,197.4,198.0,3859.0,169.5091,169.8609,169.3461,169.8609,3859.0
2016-01-08 11:45:00,197.9,198.46,197.8,198.35,188014.0,169.7751,170.2555,169.6893,170.1611,188014.0
2016-01-08 11:50:00,198.34,198.47,198.02,198.34,23607.0,170.1526,170.2641,169.878,170.1526,23607.0
2016-01-08 11:55:00,198.46,198.46,197.62,197.62,4819.0,170.2555,170.2555,169.5349,169.5349,4819.0
2016-01-08 12:00:00,197.68,197.68,197.03,197.03,2300.0,169.5864,169.5864,169.0287,169.0287,2300.0
2016-01-08 12:05:00,197.2,197.6,196.75,197.5,6200.0,169.1746,169.5177,168.7885,169.4319,6200.0
2016-01-08 12:10:00,197.8,197.8,197.31,197.46,3168.0,169.6893,169.6893,169.2689,169.3976,3168.0
2016-01-08 12:15:00,197.48,197.6,197.14,197.59,20153.0,169.4148,169.5177,169.1231,169.5091,20153.0
2016-01-08 12:20:00,197.57,197.68,197.21,197.5,13934.0,169.492,169.5864,169.1831,169.4319,13934.0
2016-01-08 12:25:00,197.42,197.46,197.41,197.46,1215.0,169.3633,169.3976,169.3547,169.3976,1215.0
2016-01-08 12:30:00,197.39,197.42,197.1,197.32,4717.0,169.3376,169.3633,169.0888,169.2775,4717.0
2016-01-08 12:35:00,197.27,197.4,197.17,197.24,2800.0,169.2346,169.3461,169.1488,169.2089,2800.0
2016-01-08 12:40:00,197.23,197.23,196.97,197.14,3117.0,169.2003,169.2003,168.9773,169.1231,3117.0
2016-01-08 12:45:00,197.0,197.2,197.0,197.0,5101.0,169.003,169.1746,169.003,169.003,5101.0
2016-01-08 12:50:00,196.94,197.0,196.58,196.58,2200.0,168.9515,169.003,168.6427,168.6427,2200.0
2016-01-08 12:55:00,196.74,196.79,196.47,196.7,8560.0,168.7799,168.8228,168.5483,168.7456,8560.0
2016-01-08 13:00:00,196.7,197.06,196.7,196.9,1815.0,168.7456,169.0545,168.7456,168.9172,1815.0
2016-01-08 13:05:00,196.89,197.13,196.85,197.0,6237.0,168.9086,169.1145,168.8743,169.003,6237.0
2016-01-08 13:10:00,197.0,197.1,197.0,197.06,1078.0,169.003,169.0888,169.003,169.0545,1078.0
2016-01-08 13:15:00,197.01,197.1,196.87,197.1,1900.0,169.0116,169.0888,168.8915,169.0888,1900.0
2016-01-08 13:20:00,197.0,197.0,196.75,196.77,1200.0,169.003,169.003,168.7885,168.8057,1200.0
2016-01-08 13:25:00,196.71,196.76,196.52,196.63,749.0,168.7542,168.7971,168.5912,168.6856,749.0
2016-01-08 13:30:00,196.61,196.86,196.61,196.65,2400.0,168.6684,168.8829,168.6684,168.7027,2400.0
2016-01-08 13:35:00,196.76,196.77,196.29,196.37,5100.0,168.7971,168.8057,168.3939,168.4625,5100.0
2016-01-08 13:40:00,196.37,196.37,196.0,196.04,2600.0,168.4625,168.4625,168.1451,168.1794,2600.0
2016-01-08 13:45:00,196.04,196.04,195.66,195.81,1300.0,168.1794,168.1794,167.8534,167.9821,1300.0
2016-01-08 13:50:00,195.81,196.08,195.68,196.08,5232.0,167.9821,168.2137,167.8706,168.2137,5232.0
2016-01-08 13:55:00,196.0,196.04,195.44,195.48,5577.0,168.1451,168.1794,167.6647,167.699,5577.0
2016-01-08 14:00:00,195.57,195.85,195.44,195.61,5238.0,167.7762,168.0164,167.6647,167.8105,5238.0
2016-01-08 14:05:00,195.7,195.7,195.44,195.62,3555.0,167.8877,167.8877,167.6647,167.8191,3555.0
2016-01-08 14:10:00,195.62,195.62,195.31,195.31,4200.0,167.8191,167.8191,167.5532,167.5532,4200.0
2016-01-08 14:15:00,195.3,195.5,195.18,195.48,2702.0,167.5446,167.7162,167.4416,167.699,2702.0
2016-01-08 14:20:00,195.44,195.62,195.28,195.62,4700.0,167.6647,167.8191,167.5274,167.8191,4700.0
2016-01-08 14:25:00,195.22,195.51,195.0,195.51,2300.0,167.476,167.7247,167.2872,167.7247,2300.0
2016-01-08 14:30:00,195.41,195.79,195.41,195.71,1808.0,167.639,167.965,167.639,167.8963,1808.0
2016-01-08 14:35:00,195.52,195.79,195.37,195.71,4702.0,167.7333,167.965,167.6046,167.8963,4702.0
2016-01-08 14:40:00,195.55,195.72,195.47,195.72,4556.0,167.7591,167.9049,167.6904,167.9049,4556.0
2016-01-08 14:45:00,195.64,196.24,195.55,196.1,1600.0,167.8363,168.351,167.7591,168.2309,1600.0
2016-01-08 14:50:00,196.1,196.31,195.86,196.19,4716.0,168.2309,168.4111,168.025,168.3081,4716.0
2016-01-08 14:55:00,196.13,196.14,195.76,195.82,2330.0,168.2566,168.2652,167.9392,167.9907,2330.0
2016-01-08 15:00:00,195.78,196.09,195.77,196.0,2913.0,167.9564,168.2223,167.9478,168.1451,2913.0
2016-01-08 15:05:00,196.13,196.32,196.01,196.23,5600.0,168.2566,168.4196,168.1537,168.3424,5600.0
2016-01-08 15:10:00,196.18,196.36,195.99,196.24,4126.0,168.2995,168.4539,168.1365,168.351,4126.0
2016-01-08 15:15:00,196.29,196.29,195.96,195.96,3600.0,168.3939,168.3939,168.1108,168.1108,3600.0
2016-01-08 15:20:00,196.03,196.14,196.02,196.05,2878.0,168.1708,168.2652,168.1623,168.188,2878.0
2016-01-08 15:25:00,196.08,196.39,195.9,195.94,5793.0,168.2137,168.4797,168.0593,168.0936,5793.0
2016-01-08 15:30:00,195.88,195.95,195.44,195.65,5200.0,168.0422,168.1022,167.6647,167.8449,5200.0
2016-01-08 15:35:00,195.59,195.87,195.39,195.59,10460.0,167.7934,168.0336,167.6218,167.7934,10460.0
2016-01-08 15:40:00,195.61,195.83,195.26,195.62,7600.0,167.8105,167.9993,167.5103,167.8191,7600.0
2016-01-08 15:45:00,195.55,195.64,195.01,195.14,10197.0,167.7591,167.8363,167.2958,167.4073,10197.0
2016-01-08 15:50:00,195.12,195.14,194.54,194.6,9420.0,167.3902,167.4073,166.8926,166.9441,9420.0
2016-01-08 15:55:00,194.55,194.92,194.38,194.78,19964.0,166.9012,167.2186,166.7553,167.0985,19964.0
2016-01-11 09:30:00,192.22,194.27,192.22,193.36,21760.0,164.9023,166.661,164.9023,165.8803,21760.0
2016-01-11 09:35:00,194.34,194.34,191.86,192.14,17240.0,166.721,166.721,164.5935,164.8337,17240.0
2016-01-11 09:40:00,192.08,192.32,191.78,192.14,20450.0,164.7822,164.9881,164.5248,164.8337,20450.0
2016-01-11 09:45:00,192.14,192.25,191.91,191.95,14147.0,164.8337,164.928,164.6364,164.6707,14147.0
2016-01-11 09:50:00,191.94,191.95,191.63,191.63,15838.0,164.6621,164.6707,164.3962,164.3962,15838.0
2016-01-11 09:55:00,191.63,191.63,190.23,190.37,22702.0,164.3962,164.3962,163.1951,163.3152,22702.0
2016-01-11 10:00:00,190.38,190.4,189.87,190.19,23038.0,163.3238,163.341,162.8863,163.1608,23038.0
2016-01-11 10:05:00,190.06,191.1,189.96,191.1,15485.0,163.0493,163.9415,162.9635,163.9415,15485.0
2016-01-11 10:10:00,191.05,191.59,191.0,191.4,7900.0,163.8986,164.3618,163.8557,164.1988,7900.0
2016-01-11 10:15:00,191.4,191.92,191.22,191.92,12419.0,164.1988,164.6449,164.0444,164.6449,12419.0
2016-01-11 10:20:00,192.01,192.98,191.89,192.38,8937.0,164.7222,165.5543,164.6192,165.0396,8937.0
2016-01-11 10:25:00,192.33,192.67,191.98,192.62,11749.0,164.9967,165.2884,164.6964,165.2455,11749.0
2016-01-11 10:30:00,192.32,192.53,191.9,192.01,11600.0,164.9881,165.1683,164.6278,164.7222,11600.0
2016-01-11 10:35:00,191.99,192.01,191.54,191.6,7900.0,164.705,164.7222,164.319,164.3704,7900.0
2016-01-11 10:40:00,191.63,191.79,191.59,191.63,6170.0,164.3962,164.5334,164.3618,164.3962,6170.0
2016-01-11 10:45:00,191.57,191.57,190.77,190.78,4744.0,164.3447,164.3447,163.6584,163.667,4744.0
2016-01-11 10:50:00,190.67,190.72,189.86,189.98,13056.0,163.5726,163.6155,162.8777,162.9807,13056.0
2016-01-11 10:55:00,189.88,189.95,189.71,189.8,5161.0,162.8949,162.9549,162.749,162.8262,5161.0
2016-01-11 11:00:00,189.71,189.71,188.77,188.82,14978.0,162.749,162.749,161.9426,161.9855,14978.0
2016-01-11 11:05:00,188.8,188.82,188.35,188.49,7476.0,161.9684,161.9855,161.5823,161.7024,7476.0
2016-01-11 11:10:00,188.59,188.86,188.5,188.84,10593.0,161.7882,162.0198,161.711,162.0027,10593.0
2016-01-11 11:15:00,188.94,189.33,188.94,189.11,7484.0,162.0885,162.423,162.0885,162.2343,7484.0
2016-01-11 11:20:00,189.0,189.17,188.82,189.04,5590.0,162.1399,162.2858,161.9855,162.1742,5590.0
2016-01-11 11:25:00,189.04,189.07,188.73,188.95,5525.0,162.1742,162.2,161.9083,162.097,5525.0
2016-01-11 11:30:00,188.93,188.93,188.54,188.55,3673.0,162.0799,162.0799,161.7453,161.7539,3673.0
2016-01-11 11:35:00,188.45,188.85,188.45,188.5,6750.0,161.6681,162.0112,161.6681,161.711,6750.0
2016-01-11 11:40:00,188.66,188.86,188.24,188.24,3241.0,161.8482,162.0198,161.4879,161.4879,3241.0
2016-01-11 11:45:00,188.43,188.66,188.42,188.57,6291.0,161.6509,161.8482,161.6424,161.771,6291.0
2016-01-11 11:50:00,188.61,189.17,188.61,189.17,6024.0,161.8054,162.2858,161.8054,162.2858,6024.0
2016-01-11 11:55:00,189.1,189.19,188.89,189.19,3050.0,162.2257,162.3029,162.0456,162.3029,3050.0
2016-01-11 12:00:00,189.19,189.23,189.03,189.08,3978.0,162.3029,162.3372,162.1657,162.2086,3978.0
2016-01-11 12:05:00,189.03,189.05,188.76,188.83,5852.0,162.1657,162.1828,161.934,161.9941,5852.0
2016-01-11 12:10:00,188.91,189.06,188.91,188.91,3100.0,162.0627,162.1914,162.0627,162.0627,3100.0
2016-01-11 12:15:00,188.98,189.21,188.98,189.18,4446.0,162.1228,162.3201,162.1228,162.2943,4446.0
2016-01-11 12:20:00,189.21,189.76,189.06,189.75,6501.0,162.3201,162.7919,162.1914,162.7833,6501.0
2016-01-11 12:25:00,189.57,189.99,189.35,189.99,13650.0,162.6289,162.9892,162.4402,162.9892,13650.0
2016-01-11 12:30:00,190.04,190.5,190.04,190.46,4358.0,163.0321,163.4268,163.0321,163.3924,4358.0
2016-01-11 12:35:00,190.52,190.58,190.12,190.25,4702.0,163.4439,163.4954,163.1008,163.2123,4702.0
2016-01-11 12:40:00,190.25,190.32,189.99,190.32,13000.0,163.2123,163.2723,162.9892,163.2723,13000.0
2016-01-11 12:45:00,190.16,190.33,190.16,190.28,1322.0,163.1351,163.2809,163.1351,163.238,1322.0
2016-01-11 12:50:00,190.27,190.51,189.99,190.1,16870.0,163.2294,163.4353,162.9892,163.0836,16870.0
2016-01-11 12:55:00,189.98,190.58,189.98,190.14,8605.0,162.9807,163.4954,162.9807,163.1179,8605.0
2016-01-11 13:00:00,190.06,190.3,189.86,190.3,7036.0,163.0493,163.2552,162.8777,163.2552,7036.0
2016-01-11 13:05:00,190.2,190.25,190.03,190.1,4632.0,163.1694,163.2123,163.0235,163.0836,4632.0
2016-01-11 13:10:00,190.06,190.15,189.77,189.78,13725.0,163.0493,163.1265,162.8005,162.8091,13725.0
2016-01-11 13:15:00,189.97,190.31,189.83,190.31,17172.0,162.9721,163.2638,162.852,163.2638,17172.0
2016-01-11 13:20:00,190.47,190.49,190.33,190.39,1649.0,163.401,163.4182,163.2809,163.3324,1649.0
2016-01-11 13:25:00,190.29,190.34,189.69,189.69,21019.0,163.2466,163.2895,162.7319,162.7319,21019.0
2016-01-11 13:30:00,189.89,189.99,189.36,189.56,5758.0,162.9034,162.9892,162.4488,162.6203,5758.0
2016-01-11 13:35:00,189.37,189.37,189.02,189.17,11234.0,162.4573,162.4573,162.1571,162.2858,11234.0
2016-01-11 13:40:00,189.09,189.2,188.83,189.2,20488.0,162.2171,162.3115,161.9941,162.3115,20488.0
2016-01-11 13:45:00,189.17,189.26,189.13,189.19,1700.0,162.2858,162.363,162.2515,162.3029,1700.0
2016-01-11 13:50:00,189.15,189.21,189.0,189.12,8121.0,162.2686,162.3201,162.1399,162.2429,8121.0
2016-01-11 13:55:00,189.16,189.27,189.0,189.0,5593.0,162.2772,162.3716,162.1399,162.1399,5593.0
2016-01-11 14:00:00,189.08,189.44,189.0,189.39,9909.0,162.2086,162.5174,162.1399,162.4745,9909.0
2016-01-11 14:05:00,189.28,189.87,189.28,189.58,2100.0,162.3801,162.8863,162.3801,162.6375,2100.0
2016-01-11 14:10:00,189.58,190.18,189.51,189.62,11873.0,162.6375,163.1522,162.5774,162.6718,11873.0
2016-01-11 14:15:00,189.62,189.99,189.51,189.77,4769.0,162.6718,162.9892,162.5774,162.8005,4769.0
2016-01-11 14:20:00,189.78,189.78,189.46,189.72,4690.0,162.8091,162.8091,162.5346,162.7576,4690.0
2016-01-11 14:25:00,189.7,189.91,189.51,189.55,6100.0,162.7404,162.9206,162.5774,162.6118,6100.0
2016-01-11 14:30:00,189.48,189.55,189.07,189.31,4915.0,162.5517,162.6118,162.2,162.4059,4915.0
2016-01-11 14:35:00,189.4,189.41,189.01,189.16,5210.0,162.4831,162.4917,162.1485,162.2772,5210.0
2016-01-11 14:40:00,189.26,189.64,189.21,189.26,3490.0,162.363,162.689,162.3201,162.363,3490.0
2016-01-11 14:45:00,189.34,189.53,189.2,189.34,5872.0,162.4316,162.5946,162.3115,162.4316,5872.0
2016-01-11 14:50:00,189.3,189.3,188.91,189.08,34909.0,162.3973,162.3973,162.0627,162.2086,34909.0
2016-01-11 14:55:00,189.1,189.25,188.92,189.09,22654.0,162.2257,162.3544,162.0713,162.2171,22654.0
2016-01-11 15:00:00,189.08,189.28,188.94,189.06,23559.0,162.2086,162.3801,162.0885,162.1914,23559.0
2016-01-11 15:05:00,189.01,189.01,188.41,188.45,18900.0,162.1485,162.1485,161.6338,161.6681,18900.0
2016-01-11 15:10:00,188.39,188.39,187.91,188.14,20504.0,161.6166,161.6166,161.2048,161.4021,20504.0
2016-01-11 15:15:00,188.14,188.26,187.76,188.04,15698.0,161.4021,161.5051,161.0762,161.3164,15698.0
2016-01-11 15:20:00,187.98,188.26,187.76,188.2,15409.0,161.2649,161.5051,161.0762,161.4536,15409.0
2016-01-11 15:25:00,188.29,189.41,188.28,189.2,10576.0,161.5308,162.4917,161.5223,162.3115,10576.0
2016-01-11 15:30:00,189.27,190.03,189.19,189.82,20292.0,162.3716,163.0235,162.3029,162.8434,20292.0
2016-01-11 15:35:00,189.84,189.9,189.62,189.73,16730.0,162.8605,162.912,162.6718,162.7662,16730.0
2016-01-11 15:40:00,189.76,190.48,189.65,190.48,21816.0,162.7919,163.4096,162.6976,163.4096,21816.0
2016-01-11 15:45:00,190.34,190.5,189.44,189.53,39923.0,163.2895,163.4268,162.5174,162.5946,39923.0
2016-01-11 15:50:00,189.58,189.65,189.29,189.39,38299.0,162.6375,162.6976,162.3887,162.4745,38299.0
2016-01-11 15:55:00,189.42,189.44,189.02,189.12,52975.0,162.5002,162.5174,162.1571,162.2429,52975.0
2016-01-12 09:30:00,189.6,190.91,189.6,190.47,15081.0,162.6547,163.7785,162.6547,163.401,15081.0
2016-01-12 09:35:00,190.61,191.13,190.32,190.54,2400.0,163.5211,163.9672,163.2723,163.4611,2400.0
2016-01-12 09:40:00,191.01,191.72,191.01,191.22,6035.0,163.8643,164.4734,163.8643,164.0444,6035.0
2016-01-12 09:45:00,191.54,191.88,191.54,191.63,3010.0,164.319,164.6106,164.319,164.3962,3010.0
2016-01-12 09:50:00,191.67,191.79,191.01,191.26,10809.0,164.4305,164.5334,163.8643,164.0787,10809.0
2016-01-12 09:55:00,191.16,191.73,191.01,191.56,6205.0,163.993,164.4819,163.8643,164.3361,6205.0
2016-01-12 10:00:00,191.31,191.45,190.88,191.03,4719.0,164.1216,164.2417,163.7527,163.8814,4719.0
2016-01-12 10:05:00,191.16,191.19,190.67,190.87,4450.0,163.993,164.0187,163.5726,163.7442,4450.0
2016-01-12 10:10:00,190.79,190.89,190.39,190.42,3618.0,163.6755,163.7613,163.3324,163.3581,3618.0
2016-01-12 10:15:00,190.21,190.21,188.84,189.29,5887.0,163.178,163.178,162.0027,162.3887,5887.0
2016-01-12 10:20:00,189.31,189.8,189.31,189.31,4449.0,162.4059,162.8262,162.4059,162.4059,4449.0
2016-01-12 10:25:00,189.42,189.52,188.98,188.98,9045.0,162.5002,162.586,162.1228,162.1228,9045.0
2016-01-12 10:30:00,188.99,189.23,188.64,188.65,12820.0,162.1313,162.3372,161.8311,161.8397,12820.0
2016-01-12 10:35:00,188.92,188.92,188.36,188.42,5219.0,162.0713,162.0713,161.5909,161.6424,5219.0
2016-01-12 10:40:00,188.49,188.49,188.1,188.3,6559.0,161.7024,161.7024,161.3678,161.5394,6559.0
2016-01-12 10:45:00,188.33,188.33,187.93,188.03,7936.0,161.5651,161.5651,161.222,161.3078,7936.0
2016-01-12 10:50:00,187.96,188.32,187.91,188.18,7133.0,161.2477,161.5566,161.2048,161.4365,7133.0
2016-01-12 10:55:00,188.39,188.76,188.31,188.45,23993.0,161.6166,161.934,161.548,161.6681,23993.0
2016-01-12 11:00:00,188.49,188.65,188.27,188.39,10507.0,161.7024,161.8397,161.5137,161.6166,10507.0
2016-01-12 11:05:00,188.28,188.52,188.01,188.41,13400.0,161.5223,161.7281,161.2906,161.6338,13400.0
2016-01-12 11:10:00,188.25,188.49,188.01,188.21,18090.0,161.4965,161.7024,161.2906,161.4622,18090.0
2016-01-12 11:15:00,188.35,188.46,187.71,188.1,13982.0,161.5823,161.6767,161.0333,161.3678,13982.0
2016-01-12 11:20:00,188.06,188.31,187.74,187.85,16655.0,161.3335,161.548,161.059,161.1534,16655.0
2016-01-12 11:25:00,187.73,187.73,186.79,186.79,11184.0,161.0504,161.0504,160.244,160.244,11184.0
2016-01-12 11:30:00,186.97,187.06,186.67,186.7,7292.0,160.3984,160.4756,160.1411,160.1668,7292.0
2016-01-12 11:35:00,186.73,186.73,186.4,186.4,5053.0,160.1925,160.1925,159.9094,159.9094,5053.0
2016-01-12 11:40:00,186.5,187.13,186.49,186.9,20752.0,159.9952,160.5357,159.9866,160.3384,20752.0
2016-01-12 11:45:00,186.9,187.28,186.7,187.02,13478.0,160.3384,160.6644,160.1668,160.4413,13478.0
2016-01-12 11:50:00,187.02,187.65,187.02,187.42,27106.0,160.4413,160.9818,160.4413,160.7845,27106.0
2016-01-12 11:55:00,187.47,188.5,187.32,187.96,8617.0,160.8274,161.711,160.6987,161.2477,8617.0
2016-01-12 12:00:00,187.89,188.76,187.89,188.45,7900.0,161.1877,161.934,161.1877,161.6681,7900.0
2016-01-12 12:05:00,188.47,188.6,188.01,188.04,3803.0,161.6852,161.7968,161.2906,161.3164,3803.0
2016-01-12 12:10:00,188.24,188.52,188.0,188.02,6571.0,161.4879,161.7281,161.282,161.2992,6571.0
2016-01-12 12:15:00,187.74,187.78,187.16,187.16,7625.0,161.059,161.0933,160.5614,160.5614,7625.0
2016-01-12 12:20:00,187.16,187.26,186.88,186.88,5242.0,160.5614,160.6472,160.3212,160.3212,5242.0
2016-01-12 12:25:00,186.93,187.27,186.67,186.68,10113.0,160.3641,160.6558,160.1411,160.1496,10113.0
2016-01-12 12:30:00,186.86,186.86,186.35,186.35,3810.0,160.3041,160.3041,159.8665,159.8665,3810.0
2016-01-12 12:35:00,186.54,186.62,186.04,186.09,13588.0,160.0295,160.0982,159.6006,159.6435,13588.0
2016-01-12 12:40:00,186.11,186.13,185.69,185.86,11991.0,159.6606,159.6778,159.3003,159.4462,11991.0
2016-01-12 12:45:00,185.89,186.44,185.78,186.22,22899.0,159.4719,159.9437,159.3775,159.755,22899.0
2016-01-12 12:50:00,186.46,186.46,186.12,186.17,2000.0,159.9609,159.9609,159.6692,159.7121,2000.0
2016-01-12 12:55:00,186.25,186.32,186.01,186.16,14648.0,159.7807,159.8408,159.5749,159.7035,14648.0
2016-01-12 13:00:00,186.16,186.3,186.03,186.2,14863.0,159.7035,159.8236,159.592,159.7379,14863.0
2016-01-12 13:05:00,186.14,186.23,185.99,185.99,10563.0,159.6864,159.7636,159.5577,159.5577,10563.0
2016-01-12 13:10:00,185.9,186.2,185.82,186.12,8324.0,159.4805,159.7379,159.4119,159.6692,8324.0
2016-01-12 13:15:00,186.09,186.09,185.7,185.78,3115.0,159.6435,159.6435,159.3089,159.3775,3115.0
2016-01-12 13:20:00,185.73,185.87,185.43,185.45,4018.0,159.3346,159.4548,159.0773,159.0944,4018.0
2016-01-12 13:25:00,185.44,185.58,185.33,185.34,4079.0,159.0859,159.206,158.9915,159.0001,4079.0
2016-01-12 13:30:00,185.34,185.48,185.02,185.06,12180.0,159.0001,159.1202,158.7256,158.7599,12180.0
2016-01-12 13:35:00,185.14,185.59,185.14,185.57,5466.0,158.8285,159.2145,158.8285,159.1974,5466.0
2016-01-12 13:40:00,185.48,185.65,185.32,185.54,5676.0,159.1202,159.266,158.9829,159.1717,5676.0
2016-01-12 13:45:00,185.65,185.66,185.38,185.59,2920.0,159.266,159.2746,159.0344,159.2145,2920.0
2016-01-12 13:50:00,185.6,186.13,185.53,185.95,18738.0,159.2231,159.6778,159.1631,159.5234,18738.0
2016-01-12 13:55:00,186.08,186.09,185.81,185.99,7729.0,159.6349,159.6435,159.4033,159.5577,7729.0
2016-01-12 14:00:00,186.12,186.12,185.64,185.64,13025.0,159.6692,159.6692,159.2574,159.2574,13025.0
2016-01-12 14:05:00,185.59,186.09,185.49,186.09,13418.0,159.2145,159.6435,159.1288,159.6435,13418.0
2016-01-12 14:10:00,186.02,186.41,186.0,186.17,12917.0,159.5834,159.918,159.5663,159.7121,12917.0
2016-01-12 14:15:00,186.25,186.3,186.0,186.07,9598.0,159.7807,159.8236,159.5663,159.6263,9598.0
2016-01-12 14:20:00,186.06,186.36,185.88,186.29,18873.0,159.6178,159.8751,159.4633,159.8151,18873.0
2016-01-12 14:25:00,186.41,186.53,186.29,186.38,10297.0,159.918,160.021,159.8151,159.8923,10297.0
2016-01-12 14:30:00,186.39,186.43,186.24,186.26,10081.0,159.9009,159.9352,159.7722,159.7893,10081.0
2016-01-12 14:35:00,186.35,186.46,186.11,186.26,12455.0,159.8665,159.9609,159.6606,159.7893,12455.0
2016-01-12 14:40:00,186.26,186.36,186.0,186.02,6047.0,159.7893,159.8751,159.5663,159.5834,6047.0
2016-01-12 14:45:00,186.08,186.17,185.86,185.96,13855.0,159.6349,159.7121,159.4462,159.532,13855.0
2016-01-12 14:50:00,185.99,186.85,185.99,186.76,11083.0,159.5577,160.2955,159.5577,160.2183,11083.0
2016-01-12 14:55:00,186.79,187.05,186.71,187.05,5547.0,160.244,160.4671,160.1754,160.4671,5547.0
2016-01-12 15:00:00,187.18,187.3,186.66,186.66,5101.0,160.5786,160.6815,160.1325,160.1325,5101.0
2016-01-12 15:05:00,186.76,186.84,186.41,186.58,9873.0,160.2183,160.2869,159.918,160.0638,9873.0
2016-01-12 15:10:00,186.65,187.11,186.51,187.11,17413.0,160.1239,160.5185,160.0038,160.5185,17413.0
2016-01-12 15:15:00,187.02,188.05,187.01,188.05,10609.0,160.4413,161.3249,160.4327,161.3249,10609.0
2016-01-12 15:20:00,188.0,188.78,187.94,188.77,15917.0,161.282,161.9512,161.2306,161.9426,15917.0
2016-01-12 15:25:00,188.77,189.05,188.54,188.69,17915.0,161.9426,162.1828,161.7453,161.874,17915.0
2016-01-12 15:30:00,188.74,188.83,188.12,188.13,25959.0,161.9169,161.9941,161.385,161.3936,25959.0
2016-01-12 15:35:00,188.09,188.36,187.87,188.0,13696.0,161.3593,161.5909,161.1705,161.282,13696.0
2016-01-12 15:40:00,187.95,188.14,187.63,188.08,28688.0,161.2391,161.4021,160.9646,161.3507,28688.0
2016-01-12 15:45:00,188.04,188.37,187.96,188.02,33251.0,161.3164,161.5995,161.2477,161.2992,33251.0
2016-01-12 15:50:00,188.01,188.22,187.86,187.96,39385.0,161.2906,161.4708,161.1619,161.2477,39385.0
2016-01-12 15:55:00,187.96,187.96,187.55,187.59,82131.0,161.2477,161.2477,160.896,160.9303,82131.0
2016-01-13 09:30:00,188.65,190.58,188.65,189.42,9558.0,161.8397,163.4954,161.8397,162.5002,9558.0
2016-01-13 09:35:00,189.59,190.44,189.19,190.09,4397.0,162.6461,163.3753,162.3029,163.075,4397.0
2016-01-13 09:40:00,190.39,190.95,190.0,190.25,3650.0,163.3324,163.8128,162.9978,163.2123,3650.0
2016-01-13 09:45:00,190.76,190.76,189.95,190.1,5266.0,163.6498,163.6498,162.9549,163.0836,5266.0
2016-01-13 09:50:00,190.09,190.41,190.03,190.19,9510.0,163.075,163.3495,163.0235,163.1608,9510.0
2016-01-13 09:55:00,190.04,190.73,190.03,190.44,6434.0,163.0321,163.6241,163.0235,163.3753,6434.0
2016-01-13 10:00:00,190.62,190.98,189.58,189.94,18819.0,163.5297,163.8385,162.6375,162.9463,18819.0
2016-01-13 10:05:00,190.11,190.58,190.0,190.58,4120.0,163.0922,163.4954,162.9978,163.4954,4120.0
2016-01-13 10:10:00,190.36,190.78,190.3,190.49,2905.0,163.3066,163.667,163.2552,163.4182,2905.0
2016-01-13 10:15:00,190.43,191.11,190.34,190.73,9256.0,163.3667,163.9501,163.2895,163.6241,9256.0
2016-01-13 10:20:00,190.74,191.17,190.7,191.09,4664.0,163.6326,164.0015,163.5983,163.9329,4664.0
2016-01-13 10:25:00,191.16,191.42,190.9,191.07,11011.0,163.993,164.216,163.7699,163.9157,11011.0
2016-01-13 10:30:00,191.06,191.21,189.88,190.06,22389.0,163.9072,164.0358,162.8949,163.0493,22389.0
2016-01-13 10:35:00,190.04,190.32,189.7,189.72,2617.0,163.0321,163.2723,162.7404,162.7576,2617.0
2016-01-13 10:40:00,189.76,190.56,189.62,190.4,9721.0,162.7919,163.4782,162.6718,163.341,9721.0
2016-01-13 10:45:00,190.4,190.7,190.33,190.65,7700.0,163.341,163.5983,163.2809,163.5554,7700.0
2016-01-13 10:50:00,190.7,191.06,190.54,190.61,4208.0,163.5983,163.9072,163.4611,163.5211,4208.0
2016-01-13 10:55:00,190.49,190.8,190.3,190.8,5657.0,163.4182,163.6841,163.2552,163.6841,5657.0
2016-01-13 11:00:00,190.76,190.8,190.31,190.48,4620.0,163.6498,163.6841,163.2638,163.4096,4620.0
2016-01-13 11:05:00,190.47,190.65,189.48,189.48,8900.0,163.401,163.5554,162.5517,162.5517,8900.0
2016-01-13 11:10:00,189.55,190.07,189.25,189.87,5340.0,162.6118,163.0579,162.3544,162.8863,5340.0
2016-01-13 11:15:00,189.93,190.36,189.88,190.36,4239.0,162.9378,163.3066,162.8949,163.3066,4239.0
2016-01-13 11:20:00,190.31,190.54,190.0,190.0,1769.0,163.2638,163.4611,162.9978,162.9978,1769.0
2016-01-13 11:25:00,189.96,190.16,189.49,189.7,7557.0,162.9635,163.1351,162.5603,162.7404,7557.0
2016-01-13 11:30:00,189.61,189.92,189.49,189.66,6571.0,162.6632,162.9292,162.5603,162.7061,6571.0
2016-01-13 11:35:00,189.8,190.26,189.67,189.88,3403.0,162.8262,163.2209,162.7147,162.8949,3403.0
2016-01-13 11:40:00,189.77,189.99,189.71,189.91,4500.0,162.8005,162.9892,162.749,162.9206,4500.0
2016-01-13 11:45:00,189.91,189.91,189.53,189.53,1465.0,162.9206,162.9206,162.5946,162.5946,1465.0
2016-01-13 11:50:00,189.61,189.61,189.07,189.13,5720.0,162.6632,162.6632,162.2,162.2515,5720.0
2016-01-13 11:55:00,189.01,189.01,188.43,188.78,8000.0,162.1485,162.1485,161.6509,161.9512,8000.0
2016-01-13 12:00:00,188.93,189.11,188.81,189.0,3086.0,162.0799,162.2343,161.9769,162.1399,3086.0
2016-01-13 12:05:00,188.99,189.11,188.69,188.83,6200.0,162.1313,162.2343,161.874,161.9941,6200.0
2016-01-13 12:10:00,188.82,189.09,188.8,188.92,7152.0,161.9855,162.2171,161.9684,162.0713,7152.0
2016-01-13 12:15:00,188.85,189.04,188.83,188.92,7463.0,162.0112,162.1742,161.9941,162.0713,7463.0
2016-01-13 12:20:00,188.95,189.05,188.8,188.87,6464.0,162.097,162.1828,161.9684,162.0284,6464.0
2016-01-13 12:25:00,188.86,188.92,188.64,188.64,2700.0,162.0198,162.0713,161.8311,161.8311,2700.0
2016-01-13 12:30:00,188.74,188.74,188.19,188.44,4300.0,161.9169,161.9169,161.445,161.6595,4300.0
2016-01-13 12:35:00,188.46,188.46,188.04,188.04,4081.0,161.6767,161.6767,161.3164,161.3164,4081.0
2016-01-13 12:40:00,188.04,188.26,187.81,188.13,9900.0,161.3164,161.5051,161.119,161.3936,9900.0
2016-01-13 12:45:00,188.3,188.43,188.2,188.21,1300.0,161.5394,161.6509,161.4536,161.4622,1300.0
2016-01-13 12:50:00,188.12,188.29,187.91,188.07,11239.0,161.385,161.5308,161.2048,161.3421,11239.0
2016-01-13 12:55:00,188.07,188.27,188.07,188.23,5502.0,161.3421,161.5137,161.3421,161.4794,5502.0
2016-01-13 13:00:00,188.1,188.35,188.05,188.23,8729.0,161.3678,161.5823,161.3249,161.4794,8729.0
2016-01-13 13:05:00,188.22,188.42,188.1,188.19,6378.0,161.4708,161.6424,161.3678,161.445,6378.0
2016-01-13 13:10:00,188.11,188.25,187.99,188.08,11539.0,161.3764,161.4965,161.2735,161.3507,11539.0
2016-01-13 13:15:00,188.09,188.11,187.74,187.82,3562.0,161.3593,161.3764,161.059,161.1276,3562.0
2016-01-13 13:20:00,187.62,187.89,187.47,187.64,1563.0,160.956,161.1877,160.8274,160.9732,1563.0
2016-01-13 13:25:00,187.67,187.72,187.54,187.6,2500.0,160.9989,161.0418,160.8874,160.9389,2500.0
2016-01-13 13:30:00,187.64,187.69,186.98,187.06,12600.0,160.9732,161.0161,160.407,160.4756,12600.0
2016-01-13 13:35:00,187.16,187.16,186.96,186.96,3150.0,160.5614,160.5614,160.3898,160.3898,3150.0
2016-01-13 13:40:00,186.95,187.16,186.63,186.63,7738.0,160.3813,160.5614,160.1067,160.1067,7738.0
2016-01-13 13:45:00,186.56,186.6,186.37,186.37,4657.0,160.0467,160.081,159.8837,159.8837,4657.0
2016-01-13 13:50:00,186.24,186.55,186.15,186.5,7605.0,159.7722,160.0381,159.695,159.9952,7605.0
2016-01-13 13:55:00,186.36,186.42,186.15,186.16,2546.0,159.8751,159.9266,159.695,159.7035,2546.0
2016-01-13 14:00:00,186.15,186.54,186.15,186.39,9552.0,159.695,160.0295,159.695,159.9009,9552.0
2016-01-13 14:05:00,186.38,186.64,186.25,186.42,4214.0,159.8923,160.1153,159.7807,159.9266,4214.0
2016-01-13 14:10:00,186.53,186.75,186.29,186.33,8183.0,160.021,160.2097,159.8151,159.8494,8183.0
2016-01-13 14:15:00,186.28,186.28,185.63,186.23,7669.0,159.8065,159.8065,159.2489,159.7636,7669.0
2016-01-13 14:20:00,185.97,186.28,185.81,186.27,4500.0,159.5405,159.8065,159.4033,159.7979,4500.0
2016-01-13 14:25:00,186.35,186.62,185.86,186.62,25039.0,159.8665,160.0982,159.4462,160.0982,25039.0
2016-01-13 14:30:00,186.52,186.52,185.45,185.51,8283.0,160.0124,160.0124,159.0944,159.1459,8283.0
2016-01-13 14:35:00,185.35,185.86,185.3,185.4,5141.0,159.0087,159.4462,158.9658,159.0515,5141.0
2016-01-13 14:40:00,185.63,185.63,184.88,184.89,4766.0,159.2489,159.2489,158.6054,158.614,4766.0
2016-01-13 14:45:00,184.99,185.47,184.99,185.44,4260.0,158.6998,159.1116,158.6998,159.0859,4260.0
2016-01-13 14:50:00,185.47,185.84,185.45,185.79,2510.0,159.1116,159.429,159.0944,159.3861,2510.0
2016-01-13 14:55:00,185.65,185.96,185.56,185.86,13050.0,159.266,159.532,159.1888,159.4462,13050.0
2016-01-13 15:00:00,185.93,186.04,185.68,185.94,3240.0,159.5062,159.6006,159.2918,159.5148,3240.0
2016-01-13 15:05:00,185.75,186.13,185.7,185.93,6187.0,159.3518,159.6778,159.3089,159.5062,6187.0
2016-01-13 15:10:00,185.88,185.94,185.54,185.65,2151.0,159.4633,159.5148,159.1717,159.266,2151.0
2016-01-13 15:15:00,185.5,185.9,185.47,185.83,3519.0,159.1373,159.4805,159.1116,159.4204,3519.0
2016-01-13 15:20:00,185.74,186.17,185.67,185.97,8915.0,159.3432,159.7121,159.2832,159.5405,8915.0
2016-01-13 15:25:00,185.97,186.41,185.94,186.05,7290.0,159.5405,159.918,159.5148,159.6092,7290.0
2016-01-13 15:30:00,186.18,186.4,185.7,185.97,6065.0,159.7207,159.9094,159.3089,159.5405,6065.0
2016-01-13 15:35:00,185.84,186.03,185.67,185.92,7100.0,159.429,159.592,159.2832,159.4976,7100.0
2016-01-13 15:40:00,185.98,186.19,185.39,185.43,18030.0,159.5491,159.7293,159.043,159.0773,18030.0
2016-01-13 15:45:00,185.49,185.64,185.04,185.3,21025.0,159.1288,159.2574,158.7427,158.9658,21025.0
2016-01-13 15:50:00,185.12,185.5,184.94,185.47,64591.0,158.8113,159.1373,158.6569,159.1116,64591.0
2016-01-13 15:55:00,185.47,185.78,185.47,185.6,62496.0,159.1116,159.3775,159.1116,159.2231,62496.0
2016-01-14 09:30:00,185.62,186.85,185.16,186.03,19768.0,159.2403,160.2955,158.8457,159.592,19768.0
2016-01-14 09:35:00,185.78,185.91,183.5,184.89,28851.0,159.3775,159.4891,157.4216,158.614,28851.0
2016-01-14 09:40:00,185.01,185.19,185.01,185.19,200.0,158.717,158.8714,158.717,158.8714,200.0
2016-01-14 09:45:00,185.36,185.53,184.35,185.33,4762.0,159.0172,159.1631,158.1508,158.9915,4762.0
2016-01-14 09:50:00,184.95,185.39,184.6,184.6,6071.0,158.6655,159.043,158.3652,158.3652,6071.0
2016-01-14 09:55:00,184.98,185.47,184.37,184.48,3843.0,158.6912,159.1116,158.1679,158.2623,3843.0
2016-01-14 10:00:00,184.55,184.77,184.25,184.57,5984.0,158.3223,158.5111,158.065,158.3395,5984.0
2016-01-14 10:05:00,184.56,184.91,184.32,184.65,9502.0,158.3309,158.6312,158.125,158.4081,9502.0
2016-01-14 10:10:00,184.65,184.65,184.12,184.32,15751.0,158.4081,158.4081,157.9535,158.125,15751.0
2016-01-14 10:15:00,184.5,185.23,184.5,185.23,5676.0,158.2795,158.9057,158.2795,158.9057,5676.0
2016-01-14 10:20:00,185.25,186.26,185.25,186.26,4850.0,158.9229,159.7893,158.9229,159.7893,4850.0
2016-01-14 10:25:00,186.34,186.49,185.88,186.12,5125.0,159.858,159.9866,159.4633,159.6692,5125.0
2016-01-14 10:30:00,186.32,187.23,186.02,187.08,4060.0,159.8408,160.6215,159.5834,160.4928,4060.0
2016-01-14 10:35:00,187.23,188.18,187.23,187.45,10493.0,160.6215,161.4365,160.6215,160.8102,10493.0
2016-01-14 10:40:00,187.51,188.36,187.38,188.14,4895.0,160.8617,161.5909,160.7502,161.4021,4895.0
2016-01-14 10:45:00,188.26,189.05,188.13,189.04,7210.0,161.5051,162.1828,161.3936,162.1742,7210.0
2016-01-14 10:50:00,188.83,189.37,188.5,188.5,9276.0,161.9941,162.4573,161.711,161.711,9276.0
2016-01-14 10:55:00,188.46,188.8,187.98,187.98,5495.0,161.6767,161.9684,161.2649,161.2649,5495.0
2016-01-14 11:00:00,187.98,188.5,187.64,187.64,6600.0,161.2649,161.711,160.9732,160.9732,6600.0
2016-01-14 11:05:00,187.54,187.99,187.29,187.46,7126.0,160.8874,161.2735,160.6729,160.8188,7126.0
2016-01-14 11:10:00,187.56,188.0,187.56,187.92,1500.0,160.9046,161.282,160.9046,161.2134,1500.0
2016-01-14 11:15:00,187.94,188.21,187.47,187.68,3089.0,161.2306,161.4622,160.8274,161.0075,3089.0
2016-01-14 11:20:00,187.87,187.87,187.08,187.08,4456.0,161.1705,161.1705,160.4928,160.4928,4456.0
2016-01-14 11:25:00,187.28,187.66,187.04,187.42,2681.0,160.6644,160.9904,160.4585,160.7845,2681.0
2016-01-14 11:30:00,187.47,187.55,187.29,187.49,5192.0,160.8274,160.896,160.6729,160.8445,5192.0
2016-01-14 11:35:00,187.61,187.68,187.38,187.49,1497.0,160.9475,161.0075,160.7502,160.8445,1497.0
2016-01-14 11:40:00,187.51,187.75,187.46,187.75,2258.0,160.8617,161.0676,160.8188,161.0676,2258.0
2016-01-14 11:45:00,187.81,188.18,187.71,188.18,2500.0,161.119,161.4365,161.0333,161.4365,2500.0
2016-01-14 11:50:00,188.42,188.46,187.52,187.52,2800.0,161.6424,161.6767,160.8703,160.8703,2800.0
2016-01-14 11:55:00,187.79,188.03,187.7,187.7,1710.0,161.1019,161.3078,161.0247,161.0247,1710.0
2016-01-14 12:00:00,187.68,188.13,187.68,187.86,3100.0,161.0075,161.3936,161.0075,161.1619,3100.0
2016-01-14 12:05:00,187.65,187.79,187.34,187.56,2774.0,160.9818,161.1019,160.7158,160.9046,2774.0
2016-01-14 12:10:00,187.53,187.53,187.08,187.2,1380.0,160.8788,160.8788,160.4928,160.5957,1380.0
2016-01-14 12:15:00,187.35,187.57,187.35,187.37,700.0,160.7244,160.9132,160.7244,160.7416,700.0
2016-01-14 12:20:00,187.54,188.11,187.36,188.07,3900.0,160.8874,161.3764,160.733,161.3421,3900.0
2016-01-14 12:25:00,188.09,188.09,187.63,187.86,3312.0,161.3593,161.3593,160.9646,161.1619,3312.0
2016-01-14 12:30:00,187.93,188.02,187.79,187.85,1700.0,161.222,161.2992,161.1019,161.1534,1700.0
2016-01-14 12:35:00,187.85,188.31,187.82,188.17,1275.0,161.1534,161.548,161.1276,161.4279,1275.0
2016-01-14 12:40:00,188.31,188.72,188.21,188.66,3308.0,161.548,161.8997,161.4622,161.8482,3308.0
2016-01-14 12:45:00,188.66,188.99,188.59,188.98,6275.0,161.8482,162.1313,161.7882,162.1228,6275.0
2016-01-14 12:50:00,188.73,189.16,188.61,188.96,6766.0,161.9083,162.2772,161.8054,162.1056,6766.0
2016-01-14 12:55:00,189.39,189.39,188.79,188.79,3500.0,162.4745,162.4745,161.9598,161.9598,3500.0
2016-01-14 13:00:00,188.92,189.11,188.76,189.11,5018.0,162.0713,162.2343,161.934,162.2343,5018.0
2016-01-14 13:05:00,189.07,189.5,189.06,189.31,2509.0,162.2,162.5689,162.1914,162.4059,2509.0
2016-01-14 13:10:00,189.71,189.97,189.34,189.77,4585.0,162.749,162.9721,162.4316,162.8005,4585.0
2016-01-14 13:15:00,189.7,189.92,189.6,189.78,7058.0,162.7404,162.9292,162.6547,162.8091,7058.0
2016-01-14 13:20:00,189.86,190.2,189.79,190.17,3412.0,162.8777,163.1694,162.8177,163.1437,3412.0
2016-01-14 13:25:00,190.34,190.54,190.11,190.5,2741.0,163.2895,163.4611,163.0922,163.4268,2741.0
2016-01-14 13:30:00,190.31,190.72,190.27,190.45,9026.0,163.2638,163.6155,163.2294,163.3839,9026.0
2016-01-14 13:35:00,190.72,190.84,190.27,190.41,4371.0,163.6155,163.7184,163.2294,163.3495,4371.0
2016-01-14 13:40:00,190.5,190.5,189.52,189.52,28474.0,163.4268,163.4268,162.586,162.586,28474.0
2016-01-14 13:45:00,189.51,189.63,189.02,189.19,6183.0,162.5774,162.6804,162.1571,162.3029,6183.0
2016-01-14 13:50:00,189.19,189.32,189.11,189.11,3933.0,162.3029,162.4144,162.2343,162.2343,3933.0
2016-01-14 13:55:00,189.21,189.31,189.06,189.22,24419.0,162.3201,162.4059,162.1914,162.3287,24419.0
2016-01-14 14:00:00,189.22,189.38,188.87,189.0,7955.0,162.3287,162.4659,162.0284,162.1399,7955.0
2016-01-14 14:05:00,189.09,189.24,188.88,188.88,5880.0,162.2171,162.3458,162.037,162.037,5880.0
2016-01-14 14:10:00,189.1,189.25,188.98,189.25,3529.0,162.2257,162.3544,162.1228,162.3544,3529.0
2016-01-14 14:15:00,189.25,189.37,188.84,188.84,4963.0,162.3544,162.4573,162.0027,162.0027,4963.0
2016-01-14 14:20:00,188.66,189.14,188.66,188.95,5917.0,161.8482,162.26,161.8482,162.097,5917.0
2016-01-14 14:25:00,189.08,189.21,188.88,188.88,1717.0,162.2086,162.3201,162.037,162.037,1717.0
2016-01-14 14:30:00,189.08,189.38,189.06,189.38,4101.0,162.2086,162.4659,162.1914,162.4659,4101.0
2016-01-14 14:35:00,189.36,189.41,189.06,189.09,5055.0,162.4488,162.4917,162.1914,162.2171,5055.0
2016-01-14 14:40:00,189.29,189.44,189.16,189.19,4721.0,162.3887,162.5174,162.2772,162.3029,4721.0
2016-01-14 14:45:00,189.33,189.49,189.19,189.31,4299.0,162.423,162.5603,162.3029,162.4059,4299.0
2016-01-14 14:50:00,189.32,189.96,189.22,189.74,3573.0,162.4144,162.9635,162.3287,162.7748,3573.0
2016-01-14 14:55:00,189.87,190.43,189.87,190.2,5610.0,162.8863,163.3667,162.8863,163.1694,5610.0
2016-01-14 15:00:00,190.18,190.32,190.03,190.11,2100.0,163.1522,163.2723,163.0235,163.0922,2100.0
2016-01-14 15:05:00,190.24,190.38,190.03,190.3,12396.0,163.2037,163.3238,163.0235,163.2552,12396.0
2016-01-14 15:10:00,190.32,190.58,190.15,190.15,8863.0,163.2723,163.4954,163.1265,163.1265,8863.0
2016-01-14 15:15:00,190.27,190.48,190.22,190.43,5136.0,163.2294,163.4096,163.1865,163.3667,5136.0
2016-01-14 15:20:00,190.49,190.49,190.2,190.39,5021.0,163.4182,163.4182,163.1694,163.3324,5021.0
2016-01-14 15:25:00,190.42,190.63,190.26,190.31,4917.0,163.3581,163.5383,163.2209,163.2638,4917.0
2016-01-14 15:30:00,190.41,190.41,189.53,189.53,3400.0,163.3495,163.3495,162.5946,162.5946,3400.0
2016-01-14 15:35:00,189.45,189.77,189.17,189.33,8510.0,162.526,162.8005,162.2858,162.423,8510.0
2016-01-14 15:40:00,189.25,189.65,189.14,189.55,8779.0,162.3544,162.6976,162.26,162.6118,8779.0
2016-01-14 15:45:00,189.45,189.66,189.34,189.35,12710.0,162.526,162.7061,162.4316,162.4402,12710.0
2016-01-14 15:50:00,189.27,189.39,188.71,188.92,10919.0,162.3716,162.4745,161.8911,162.0713,10919.0
2016-01-14 15:55:00,188.83,189.06,188.82,188.87,24850.0,161.9941,162.1914,161.9855,162.0284,24850.0
2016-01-15 09:30:00,185.25,185.28,183.59,183.83,1700.0,158.9229,158.9486,157.4988,157.7047,1700.0
2016-01-15 09:35:00,184.34,185.59,183.71,184.55,1900.0,158.1422,159.2145,157.6017,158.3223,1900.0
2016-01-15 09:40:00,184.0,185.57,184.0,184.36,56230.0,157.8505,159.1974,157.8505,158.1593,56230.0
2016-01-15 09:45:00,184.34,185.05,184.06,184.54,8176.0,158.1422,158.7513,157.902,158.3138,8176.0
2016-01-15 09:50:00,184.56,185.04,184.51,184.98,9481.0,158.3309,158.7427,158.288,158.6912,9481.0
2016-01-15 09:55:00,184.99,185.11,184.64,184.76,6466.0,158.6998,158.8028,158.3996,158.5025,6466.0
2016-01-15 10:00:00,184.64,184.88,183.73,183.74,28232.0,158.3996,158.6054,157.6189,157.6275,28232.0
2016-01-15 10:05:00,183.56,185.61,183.53,185.38,26624.0,157.473,159.2317,157.4473,159.0344,26624.0
2016-01-15 10:10:00,185.55,186.09,185.21,185.63,26107.0,159.1802,159.6435,158.8885,159.2489,26107.0
2016-01-15 10:15:00,185.65,186.27,185.19,185.96,8228.0,159.266,159.7979,158.8714,159.532,8228.0
2016-01-15 10:20:00,185.93,187.46,185.91,187.42,17340.0,159.5062,160.8188,159.4891,160.7845,17340.0
2016-01-15 10:25:00,187.33,187.7,187.27,187.4,11817.0,160.7073,161.0247,160.6558,160.7673,11817.0
2016-01-15 10:30:00,187.37,188.15,187.37,187.97,6467.0,160.7416,161.4107,160.7416,161.2563,6467.0
2016-01-15 10:35:00,188.41,188.44,187.93,188.28,5509.0,161.6338,161.6595,161.222,161.5223,5509.0
2016-01-15 10:40:00,188.43,188.57,187.78,187.78,5156.0,161.6509,161.771,161.0933,161.0933,5156.0
2016-01-15 10:45:00,187.78,187.78,187.33,187.33,3884.0,161.0933,161.0933,160.7073,160.7073,3884.0
2016-01-15 10:50:00,187.4,187.4,186.48,186.63,4000.0,160.7673,160.7673,159.9781,160.1067,4000.0
2016-01-15 10:55:00,186.6,186.71,186.0,186.47,12544.0,160.081,160.1754,159.5663,159.9695,12544.0
2016-01-15 11:00:00,186.32,186.73,186.13,186.24,7329.0,159.8408,160.1925,159.6778,159.7722,7329.0
2016-01-15 11:05:00,186.24,186.91,186.15,186.4,11376.0,159.7722,160.347,159.695,159.9094,11376.0
2016-01-15 11:10:00,186.4,186.93,185.96,186.76,9316.0,159.9094,160.3641,159.532,160.2183,9316.0
2016-01-15 11:15:00,186.62,187.15,186.15,186.15,31656.0,160.0982,160.5528,159.695,159.695,31656.0
2016-01-15 11:20:00,186.31,186.69,185.98,186.38,6785.0,159.8322,160.1582,159.5491,159.8923,6785.0
2016-01-15 11:25:00,186.31,186.46,186.16,186.16,2346.0,159.8322,159.9609,159.7035,159.7035,2346.0
2016-01-15 11:30:00,186.31,186.57,186.16,186.54,5900.0,159.8322,160.0553,159.7035,160.0295,5900.0
2016-01-15 11:35:00,186.39,186.41,185.95,185.95,5737.0,159.9009,159.918,159.5234,159.5234,5737.0
2016-01-15 11:40:00,186.03,186.14,185.6,185.87,55865.0,159.592,159.6864,159.2231,159.4548,55865.0
2016-01-15 11:45:00,185.85,186.55,185.85,186.55,4171.0,159.4376,160.0381,159.4376,160.0381,4171.0
2016-01-15 11:50:00,186.39,186.72,186.39,186.5,2425.0,159.9009,160.184,159.9009,159.9952,2425.0
2016-01-15 11:55:00,186.19,186.19,185.76,186.19,8463.0,159.7293,159.7293,159.3604,159.7293,8463.0
2016-01-15 12:00:00,186.14,186.16,185.74,186.13,5620.0,159.6864,159.7035,159.3432,159.6778,5620.0
2016-01-15 12:05:00,186.12,186.41,185.83,186.41,16166.0,159.6692,159.918,159.4204,159.918,16166.0
2016-01-15 12:10:00,186.34,186.64,186.18,186.26,8484.0,159.858,160.1153,159.7207,159.7893,8484.0
2016-01-15 12:15:00,186.32,186.32,185.85,185.99,9977.0,159.8408,159.8408,159.4376,159.5577,9977.0
2016-01-15 12:20:00,185.85,186.26,185.71,185.82,7547.0,159.4376,159.7893,159.3175,159.4119,7547.0
2016-01-15 12:25:00,185.8,186.14,185.65,186.13,3592.0,159.3947,159.6864,159.266,159.6778,3592.0
2016-01-15 12:30:00,186.12,186.25,185.91,186.25,11563.0,159.6692,159.7807,159.4891,159.7807,11563.0
2016-01-15 12:35:00,186.26,186.26,185.97,186.09,5500.0,159.7893,159.7893,159.5405,159.6435,5500.0
2016-01-15 12:40:00,185.89,186.41,185.83,186.41,4526.0,159.4719,159.918,159.4204,159.918,4526.0
2016-01-15 12:45:00,186.53,186.54,186.21,186.22,6591.0,160.021,160.0295,159.7464,159.755,6591.0
2016-01-15 12:50:00,186.3,186.35,186.13,186.15,8000.0,159.8236,159.8665,159.6778,159.695,8000.0
2016-01-15 12:55:00,186.29,186.46,186.1,186.4,6700.0,159.8151,159.9609,159.6521,159.9094,6700.0
2016-01-15 13:00:00,186.4,186.77,186.33,186.75,6002.0,159.9094,160.2268,159.8494,160.2097,6002.0
2016-01-15 13:05:00,186.59,186.59,185.97,186.23,2213.0,160.0724,160.0724,159.5405,159.7636,2213.0
2016-01-15 13:10:00,186.22,186.66,186.22,186.65,2200.0,159.755,160.1325,159.755,160.1239,2200.0
2016-01-15 13:15:00,186.67,187.4,186.46,187.3,26313.0,160.1411,160.7673,159.9609,160.6815,26313.0
2016-01-15 13:20:00,187.41,187.64,187.05,187.13,7692.0,160.7759,160.9732,160.4671,160.5357,7692.0
2016-01-15 13:25:00,187.29,187.6,186.89,187.6,7955.0,160.6729,160.9389,160.3298,160.9389,7955.0
2016-01-15 13:30:00,187.62,188.7,187.61,188.6,6317.0,160.956,161.8826,160.9475,161.7968,6317.0
2016-01-15 13:35:00,188.6,188.92,188.47,188.65,8831.0,161.7968,162.0713,161.6852,161.8397,8831.0
2016-01-15 13:40:00,188.65,188.89,188.5,188.73,16022.0,161.8397,162.0456,161.711,161.9083,16022.0
2016-01-15 13:45:00,188.73,189.52,188.71,189.44,10360.0,161.9083,162.586,161.8911,162.5174,10360.0
2016-01-15 13:50:00,189.27,189.82,188.82,189.02,16756.0,162.3716,162.8434,161.9855,162.1571,16756.0
2016-01-15 13:55:00,188.94,188.95,188.54,188.65,4578.0,162.0885,162.097,161.7453,161.8397,4578.0
2016-01-15 14:00:00,188.7,188.72,187.52,187.57,11111.0,161.8826,161.8997,160.8703,160.9132,11111.0
2016-01-15 14:05:00,187.65,187.93,187.59,187.91,7706.0,160.9818,161.222,160.9303,161.2048,7706.0
2016-01-15 14:10:00,187.85,188.04,187.4,187.5,20785.0,161.1534,161.3164,160.7673,160.8531,20785.0
2016-01-15 14:15:00,187.62,187.75,187.38,187.5,4710.0,160.956,161.0676,160.7502,160.8531,4710.0
2016-01-15 14:20:00,187.66,187.66,186.99,187.06,5105.0,160.9904,160.9904,160.4156,160.4756,5105.0
2016-01-15 14:25:00,187.27,187.47,187.0,187.09,6137.0,160.6558,160.8274,160.4242,160.5014,6137.0
2016-01-15 14:30:00,187.08,187.59,186.77,187.11,10211.0,160.4928,160.9303,160.2268,160.5185,10211.0
2016-01-15 14:35:00,187.33,187.56,187.07,187.56,4203.0,160.7073,160.9046,160.4842,160.9046,4203.0
2016-01-15 14:40:00,187.6,187.9,187.34,187.47,11164.0,160.9389,161.1963,160.7158,160.8274,11164.0
2016-01-15 14:45:00,187.54,187.82,187.35,187.64,7001.0,160.8874,161.1276,160.7244,160.9732,7001.0
2016-01-15 14:50:00,187.72,188.07,187.56,187.99,17553.0,161.0418,161.3421,160.9046,161.2735,17553.0
2016-01-15 14:55:00,187.88,188.52,187.87,188.47,3100.0,161.1791,161.7281,161.1705,161.6852,3100.0
2016-01-15 15:00:00,188.51,188.55,188.17,188.46,12068.0,161.7196,161.7539,161.4279,161.6767,12068.0
2016-01-15 15:05:00,188.38,189.01,188.32,188.93,25615.0,161.608,162.1485,161.5566,162.0799,25615.0
2016-01-15 15:10:00,188.9,189.01,188.47,188.8,11466.0,162.0541,162.1485,161.6852,161.9684,11466.0
2016-01-15 15:15:00,188.87,189.03,188.73,188.96,28070.0,162.0284,162.1657,161.9083,162.1056,28070.0
2016-01-15 15:20:00,188.93,189.34,188.86,189.34,7774.0,162.0799,162.4316,162.0198,162.4316,7774.0
2016-01-15 15:25:00,189.36,189.64,189.23,189.43,12460.0,162.4488,162.689,162.3372,162.5088,12460.0
2016-01-15 15:30:00,189.62,189.67,189.14,189.61,10637.0,162.6718,162.7147,162.26,162.6632,10637.0
2016-01-15 15:35:00,189.58,189.59,189.08,189.08,13938.0,162.6375,162.6461,162.2086,162.2086,13938.0
2016-01-15 15:40:00,189.09,189.46,188.87,189.35,39539.0,162.2171,162.5346,162.0284,162.4402,39539.0
2016-01-15 15:45:00,189.47,189.93,189.26,189.33,35980.0,162.5431,162.9378,162.363,162.423,35980.0
2016-01-15 15:50:00,189.33,189.38,189.08,189.19,60481.0,162.423,162.4659,162.2086,162.3029,60481.0
2016-01-15 15:55:00,189.17,189.52,189.13,189.41,64392.0,162.2858,162.586,162.2515,162.4917,64392.0
2016-01-19 09:30:00,190.41,191.98,190.01,190.01,16411.0,163.3495,164.6964,163.0064,163.0064,16411.0
2016-01-19 09:35:00,190.01,190.16,188.39,189.1,7629.0,163.0064,163.1351,161.6166,162.2257,7629.0
2016-01-19 09:40:00,189.49,189.49,188.25,188.25,4995.0,162.5603,162.5603,161.4965,161.4965,4995.0
2016-01-19 09:45:00,188.3,188.8,187.67,187.67,6682.0,161.5394,161.9684,160.9989,160.9989,6682.0
2016-01-19 09:50:00,187.28,187.84,187.04,187.84,6729.0,160.6644,161.1448,160.4585,161.1448,6729.0
2016-01-19 09:55:00,187.81,188.17,187.66,188.01,3842.0,161.119,161.4279,160.9904,161.2906,3842.0
2016-01-19 10:00:00,188.13,188.29,187.79,187.95,5890.0,161.3936,161.5308,161.1019,161.2391,5890.0
2016-01-19 10:05:00,188.18,188.18,187.78,187.78,2000.0,161.4365,161.4365,161.0933,161.0933,2000.0
2016-01-19 10:10:00,187.83,188.44,187.73,188.3,7136.0,161.1362,161.6595,161.0504,161.5394,7136.0
2016-01-19 10:15:00,188.31,188.65,188.27,188.28,6700.0,161.548,161.8397,161.5137,161.5223,6700.0
2016-01-19 10:20:00,188.3,188.59,188.23,188.31,25901.0,161.5394,161.7882,161.4794,161.548,25901.0
2016-01-19 10:25:00,188.51,188.91,188.5,188.91,3091.0,161.7196,162.0627,161.711,162.0627,3091.0
2016-01-19 10:30:00,188.77,189.32,188.77,188.97,5794.0,161.9426,162.4144,161.9426,162.1142,5794.0
2016-01-19 10:35:00,188.99,189.07,188.63,188.63,6100.0,162.1313,162.2,161.8225,161.8225,6100.0
2016-01-19 10:40:00,188.88,189.22,188.83,189.22,5901.0,162.037,162.3287,161.9941,162.3287,5901.0
2016-01-19 10:45:00,189.16,189.22,189.0,189.21,5359.0,162.2772,162.3287,162.1399,162.3201,5359.0
2016-01-19 10:50:00,189.21,189.23,188.71,188.84,10050.0,162.3201,162.3372,161.8911,162.0027,10050.0
2016-01-19 10:55:00,188.97,188.98,188.62,188.68,5453.0,162.1142,162.1228,161.8139,161.8654,5453.0
2016-01-19 11:00:00,188.94,189.0,188.6,188.97,5839.0,162.0885,162.1399,161.7968,162.1142,5839.0
2016-01-19 11:05:00,188.98,189.02,188.57,189.0,8598.0,162.1228,162.1571,161.771,162.1399,8598.0
2016-01-19 11:10:00,188.9,189.03,188.61,188.86,6938.0,162.0541,162.1657,161.8054,162.0198,6938.0
2016-01-19 11:15:00,188.92,188.96,188.42,188.42,5000.0,162.0713,162.1056,161.6424,161.6424,5000.0
2016-01-19 11:20:00,188.37,188.56,188.07,188.39,4600.0,161.5995,161.7625,161.3421,161.6166,4600.0
2016-01-19 11:25:00,188.14,188.88,188.13,188.77,4607.0,161.4021,162.037,161.3936,161.9426,4607.0
2016-01-19 11:30:00,189.01,189.22,188.87,188.96,3443.0,162.1485,162.3287,162.0284,162.1056,3443.0
2016-01-19 11:35:00,188.91,189.12,188.87,189.1,3080.0,162.0627,162.2429,162.0284,162.2257,3080.0
2016-01-19 11:40:00,189.01,189.09,188.87,188.87,4015.0,162.1485,162.2171,162.0284,162.0284,4015.0
2016-01-19 11:45:00,188.86,189.03,188.46,188.57,7206.0,162.0198,162.1657,161.6767,161.771,7206.0
2016-01-19 11:50:00,188.46,188.81,188.33,188.75,10952.0,161.6767,161.9769,161.5651,161.9255,10952.0
2016-01-19 11:55:00,188.66,189.28,188.52,189.05,9309.0,161.8482,162.3801,161.7281,162.1828,9309.0
2016-01-19 12:00:00,189.1,189.36,188.9,188.95,12052.0,162.2257,162.4488,162.0541,162.097,12052.0
2016-01-19 12:05:00,188.86,188.86,188.01,188.02,3800.0,162.0198,162.0198,161.2906,161.2992,3800.0
2016-01-19 12:10:00,188.13,188.29,187.81,188.29,3109.0,161.3936,161.5308,161.119,161.5308,3109.0
2016-01-19 12:15:00,188.28,188.31,187.54,187.56,4182.0,161.5223,161.548,160.8874,160.9046,4182.0
2016-01-19 12:20:00,187.43,187.6,187.24,187.38,4123.0,160.7931,160.9389,160.6301,160.7502,4123.0
2016-01-19 12:25:00,187.31,187.88,187.01,187.64,6792.0,160.6901,161.1791,160.4327,160.9732,6792.0
2016-01-19 12:30:00,187.77,187.91,187.66,187.91,500.0,161.0847,161.2048,160.9904,161.2048,500.0
2016-01-19 12:35:00,188.0,188.05,187.71,187.75,3932.0,161.282,161.3249,161.0333,161.0676,3932.0
2016-01-19 12:40:00,187.63,187.67,187.3,187.3,2600.0,160.9646,160.9989,160.6815,160.6815,2600.0
2016-01-19 12:45:00,187.32,187.52,187.15,187.27,2300.0,160.6987,160.8703,160.5528,160.6558,2300.0
2016-01-19 12:50:00,187.4,187.43,187.27,187.35,1100.0,160.7673,160.7931,160.6558,160.7244,1100.0
2016-01-19 12:55:00,187.49,187.49,187.0,187.07,4741.0,160.8445,160.8445,160.4242,160.4842,4741.0
2016-01-19 13:00:00,187.27,187.45,187.17,187.29,3837.0,160.6558,160.8102,160.57,160.6729,3837.0
2016-01-19 13:05:00,187.24,187.25,186.98,187.08,12617.0,160.6301,160.6386,160.407,160.4928,12617.0
2016-01-19 13:10:00,187.05,187.2,186.54,186.54,2274.0,160.4671,160.5957,160.0295,160.0295,2274.0
2016-01-19 13:15:00,186.44,186.69,186.22,186.64,9831.0,159.9437,160.1582,159.755,160.1153,9831.0
2016-01-19 13:20:00,186.79,187.08,186.79,186.89,4170.0,160.244,160.4928,160.244,160.3298,4170.0
2016-01-19 13:25:00,186.94,186.94,186.6,186.62,3322.0,160.3727,160.3727,160.081,160.0982,3322.0
2016-01-19 13:30:00,186.78,186.79,186.33,186.33,2542.0,160.2354,160.244,159.8494,159.8494,2542.0
2016-01-19 13:35:00,186.33,186.61,186.09,186.1,6364.0,159.8494,160.0896,159.6435,159.6521,6364.0
2016-01-19 13:40:00,186.33,186.33,186.0,186.1,3223.0,159.8494,159.8494,159.5663,159.6521,3223.0
2016-01-19 13:45:00,185.96,186.27,185.88,186.2,5700.0,159.532,159.7979,159.4633,159.7379,5700.0
2016-01-19 13:50:00,186.07,186.15,185.56,185.56,4645.0,159.6263,159.695,159.1888,159.1888,4645.0
2016-01-19 13:55:00,185.68,185.87,185.5,185.5,2402.0,159.2918,159.4548,159.1373,159.1373,2402.0
2016-01-19 14:00:00,185.5,185.72,185.46,185.61,2492.0,159.1373,159.3261,159.103,159.2317,2492.0
2016-01-19 14:05:00,185.63,185.75,185.12,185.12,2895.0,159.2489,159.3518,158.8113,158.8113,2895.0
2016-01-19 14:10:00,185.09,185.19,184.79,185.18,9905.0,158.7856,158.8714,158.5282,158.8628,9905.0
2016-01-19 14:15:00,184.95,185.27,184.75,185.27,9282.0,158.6655,158.94,158.4939,158.94,9282.0
2016-01-19 14:20:00,185.07,185.29,184.76,185.19,3840.0,158.7684,158.9572,158.5025,158.8714,3840.0
2016-01-19 14:25:00,185.29,185.54,185.23,185.28,4539.0,158.9572,159.1717,158.9057,158.9486,4539.0
2016-01-19 14:30:00,185.32,185.43,185.13,185.43,6129.0,158.9829,159.0773,158.8199,159.0773,6129.0
2016-01-19 14:35:00,185.24,185.34,184.88,184.97,5700.0,158.9143,159.0001,158.6054,158.6827,5700.0
2016-01-19 14:40:00,185.19,185.19,184.65,184.8,5581.0,158.8714,158.8714,158.4081,158.5368,5581.0
2016-01-19 14:45:00,184.85,185.08,184.78,185.0,12909.0,158.5797,158.777,158.5197,158.7084,12909.0
2016-01-19 14:50:00,185.05,185.22,184.88,185.22,3738.0,158.7513,158.8971,158.6054,158.8971,3738.0
2016-01-19 14:55:00,185.14,185.54,185.13,185.43,3851.0,158.8285,159.1717,158.8199,159.0773,3851.0
2016-01-19 15:00:00,185.53,185.99,185.52,185.99,2650.0,159.1631,159.5577,159.1545,159.5577,2650.0
2016-01-19 15:05:00,186.33,186.33,186.01,186.3,3200.0,159.8494,159.8494,159.5749,159.8236,3200.0
2016-01-19 15:10:00,186.3,186.44,186.04,186.2,5425.0,159.8236,159.9437,159.6006,159.7379,5425.0
2016-01-19 15:15:00,186.28,186.4,185.87,186.15,13365.0,159.8065,159.9094,159.4548,159.695,13365.0
2016-01-19 15:20:00,186.08,186.43,185.92,186.18,17332.0,159.6349,159.9352,159.4976,159.7207,17332.0
2016-01-19 15:25:00,186.19,186.73,186.18,186.67,27565.0,159.7293,160.1925,159.7207,160.1411,27565.0
2016-01-19 15:30:00,186.69,187.2,186.69,186.82,14242.0,160.1582,160.5957,160.1582,160.2697,14242.0
2016-01-19 15:35:00,186.86,186.88,186.39,186.59,14702.0,160.3041,160.3212,159.9009,160.0724,14702.0
2016-01-19 15:40:00,186.81,187.2,186.51,186.88,20584.0,160.2612,160.5957,160.0038,160.3212,20584.0
2016-01-19 15:45:00,187.06,187.36,186.75,187.36,19722.0,160.4756,160.733,160.2097,160.733,19722.0
2016-01-19 15:50:00,187.21,187.38,186.85,186.93,16211.0,160.6043,160.7502,160.2955,160.3641,16211.0
2016-01-19 15:55:00,186.97,187.2,186.48,186.52,37446.0,160.3984,160.5957,159.9781,160.0124,37446.0
2016-01-20 09:30:00,185.11,185.44,184.49,184.49,12443.0,158.8028,159.0859,158.2709,158.2709,12443.0
2016-01-20 09:35:00,184.56,184.56,183.04,183.28,4826.0,158.3309,158.3309,157.0269,157.2328,4826.0
2016-01-20 09:40:00,183.1,183.82,182.67,183.81,30886.0,157.0784,157.6961,156.7095,157.6875,30886.0
2016-01-20 09:45:00,183.94,183.98,183.28,183.28,8930.0,157.799,157.8334,157.2328,157.2328,8930.0
2016-01-20 09:50:00,183.63,183.74,182.75,182.97,2900.0,157.5331,157.6275,156.7782,156.9669,2900.0
2016-01-20 09:55:00,182.7,182.96,182.1,182.14,2700.0,156.7353,156.9583,156.2205,156.2548,2700.0
2016-01-20 10:00:00,182.5,182.59,181.2,181.2,4314.0,156.5637,156.6409,155.4484,155.4484,4314.0
2016-01-20 10:05:00,181.1,182.06,181.03,181.45,4100.0,155.3626,156.1862,155.3026,155.6629,4100.0
2016-01-20 10:10:00,181.33,181.95,180.88,181.4,8078.0,155.56,156.0919,155.1739,155.62,8078.0
2016-01-20 10:15:00,181.4,181.4,180.19,180.32,5800.0,155.62,155.62,154.582,154.6935,5800.0
2016-01-20 10:20:00,180.29,181.57,180.19,181.43,28042.0,154.6678,155.7659,154.582,155.6458,28042.0
2016-01-20 10:25:00,182.02,182.15,180.64,181.36,16417.0,156.1519,156.2634,154.968,155.5857,16417.0
2016-01-20 10:30:00,181.44,181.45,180.35,180.35,26460.0,155.6543,155.6629,154.7192,154.7192,26460.0
2016-01-20 10:35:00,180.29,180.41,179.56,179.64,9321.0,154.6678,154.7707,154.0415,154.1101,9321.0
2016-01-20 10:40:00,179.62,180.5,179.6,180.07,9255.0,154.093,154.8479,154.0758,154.479,9255.0
2016-01-20 10:45:00,180.14,180.77,179.91,180.09,6426.0,154.5391,155.0795,154.3418,154.4962,6426.0
2016-01-20 10:50:00,180.17,180.47,179.51,179.51,8015.0,154.5648,154.8222,153.9986,153.9986,8015.0
2016-01-20 10:55:00,179.67,180.12,179.45,179.46,8453.0,154.1359,154.5219,153.9471,153.9557,8453.0
2016-01-20 11:00:00,179.67,180.1,179.52,180.05,6352.0,154.1359,154.5048,154.0072,154.4619,6352.0
2016-01-20 11:05:00,179.83,179.83,179.41,179.48,5343.0,154.2731,154.2731,153.9128,153.9729,5343.0
2016-01-20 11:10:00,179.59,180.44,179.48,180.11,8144.0,154.0672,154.7964,153.9729,154.5133,8144.0
2016-01-20 11:15:00,179.97,180.39,179.84,180.24,7632.0,154.3932,154.7536,154.2817,154.6249,7632.0
2016-01-20 11:20:00,180.06,180.17,179.91,179.91,2950.0,154.4705,154.5648,154.3418,154.3418,2950.0
2016-01-20 11:25:00,179.97,180.17,179.77,180.01,4094.0,154.3932,154.5648,154.2217,154.4276,4094.0
2016-01-20 11:30:00,180.05,180.37,179.99,180.01,6420.0,154.4619,154.7364,154.4104,154.4276,6420.0
2016-01-20 11:35:00,180.09,180.19,179.92,179.92,3754.0,154.4962,154.582,154.3503,154.3503,3754.0
2016-01-20 11:40:00,179.99,180.19,179.76,180.07,8356.0,154.4104,154.582,154.2131,154.479,8356.0
2016-01-20 11:45:00,180.25,180.26,179.27,179.27,14052.0,154.6334,154.642,153.7927,153.7927,14052.0
2016-01-20 11:50:00,179.26,179.43,178.91,179.16,8608.0,153.7841,153.93,153.4839,153.6984,8608.0
2016-01-20 11:55:00,178.99,179.0,178.47,178.6,8499.0,153.5525,153.5611,153.1064,153.2179,8499.0
2016-01-20 12:00:00,178.96,179.11,178.8,178.8,3120.0,153.5268,153.6555,153.3895,153.3895,3120.0
2016-01-20 12:05:00,178.56,178.59,178.18,178.2,3348.0,153.1836,153.2094,152.8576,152.8748,3348.0
2016-01-20 12:10:00,178.18,178.25,178.03,178.03,4907.0,152.8576,152.9177,152.7289,152.7289,4907.0
2016-01-20 12:15:00,178.03,178.28,177.97,178.12,10694.0,152.7289,152.9434,152.6775,152.8062,10694.0
2016-01-20 12:20:00,178.06,178.1,177.39,177.39,7000.0,152.7547,152.789,152.1799,152.1799,7000.0
2016-01-20 12:25:00,177.29,177.29,176.85,176.85,4100.0,152.0941,152.0941,151.7166,151.7166,4100.0
2016-01-20 12:30:00,177.11,178.36,176.88,178.03,20197.0,151.9397,153.012,151.7424,152.7289,20197.0
2016-01-20 12:35:00,178.15,178.2,177.04,177.65,22059.0,152.8319,152.8748,151.8796,152.403,22059.0
2016-01-20 12:40:00,177.58,177.66,177.34,177.34,970.0,152.3429,152.4115,152.137,152.137,970.0
2016-01-20 12:45:00,177.38,177.51,177.19,177.37,6215.0,152.1713,152.2828,152.0083,152.1627,6215.0
2016-01-20 12:50:00,177.08,177.99,177.08,177.99,8006.0,151.914,152.6946,151.914,152.6946,8006.0
2016-01-20 12:55:00,178.03,179.05,178.0,178.83,7609.0,152.7289,153.604,152.7032,153.4153,7609.0
2016-01-20 13:00:00,179.04,179.42,178.82,179.42,14309.0,153.5954,153.9214,153.4067,153.9214,14309.0
2016-01-20 13:05:00,179.49,179.52,178.54,178.55,3841.0,153.9815,154.0072,153.1665,153.175,3841.0
2016-01-20 13:10:00,178.55,178.69,178.12,178.12,6500.0,153.175,153.2952,152.8062,152.8062,6500.0
2016-01-20 13:15:00,177.88,178.01,177.35,177.77,6510.0,152.6003,152.7118,152.1456,152.5059,6510.0
2016-01-20 13:20:00,177.58,177.97,177.5,177.97,5562.0,152.3429,152.6775,152.2743,152.6775,5562.0
2016-01-20 13:25:00,178.14,178.17,177.73,177.73,4993.0,152.8233,152.8491,152.4716,152.4716,4993.0
2016-01-20 13:30:00,177.87,178.44,177.87,178.4,6905.0,152.5917,153.0807,152.5917,153.0464,6905.0
2016-01-20 13:35:00,178.28,178.58,177.87,178.58,8560.0,152.9434,153.2008,152.5917,153.2008,8560.0
2016-01-20 13:40:00,178.52,179.63,178.22,179.63,24039.0,153.1493,154.1016,152.8919,154.1016,24039.0
2016-01-20 13:45:00,179.8,180.71,179.79,180.54,13296.0,154.2474,155.0281,154.2388,154.8822,13296.0
2016-01-20 13:50:00,180.54,180.69,180.38,180.61,4175.0,154.8822,155.0109,154.745,154.9423,4175.0
2016-01-20 13:55:00,180.55,180.55,180.0,180.2,8431.0,154.8908,154.8908,154.419,154.5906,8431.0
2016-01-20 14:00:00,180.05,180.08,179.67,179.67,11731.0,154.4619,154.4876,154.1359,154.1359,11731.0
2016-01-20 14:05:00,179.75,180.06,179.25,179.54,8228.0,154.2045,154.4705,153.7756,154.0244,8228.0
2016-01-20 14:10:00,179.54,181.2,179.49,181.1,20954.0,154.0244,155.4484,153.9815,155.3626,20954.0
2016-01-20 14:15:00,180.79,181.82,180.45,181.61,10893.0,155.0967,155.9803,154.805,155.8002,10893.0
2016-01-20 14:20:00,181.32,181.62,180.96,181.13,4908.0,155.5514,155.8087,155.2425,155.3884,4908.0
2016-01-20 14:25:00,181.55,181.55,180.17,180.17,6800.0,155.7487,155.7487,154.5648,154.5648,6800.0
2016-01-20 14:30:00,180.17,180.73,180.17,180.52,6959.0,154.5648,155.0452,154.5648,154.8651,6959.0
2016-01-20 14:35:00,180.49,181.41,180.43,181.41,9338.0,154.8393,155.6286,154.7879,155.6286,9338.0
2016-01-20 14:40:00,181.09,181.41,180.7,181.13,7808.0,155.3541,155.6286,155.0195,155.3884,7808.0
2016-01-20 14:45:00,181.23,181.55,181.03,181.17,11858.0,155.4742,155.7487,155.3026,155.4227,11858.0
2016-01-20 14:50:00,181.27,181.87,181.19,181.79,9152.0,155.5085,156.0232,155.4399,155.9546,9152.0
2016-01-20 14:55:00,181.93,182.01,181.72,181.72,7100.0,156.0747,156.1433,155.8945,155.8945,7100.0
2016-01-20 15:00:00,181.64,181.66,180.87,181.36,15368.0,155.8259,155.8431,155.1653,155.5857,15368.0
2016-01-20 15:05:00,181.36,181.7,181.1,181.42,13575.0,155.5857,155.8774,155.3626,155.6372,13575.0
2016-01-20 15:10:00,181.42,181.7,181.15,181.3,9948.0,155.6372,155.8774,155.4055,155.5342,9948.0
2016-01-20 15:15:00,181.26,182.93,181.26,182.68,18535.0,155.4999,156.9326,155.4999,156.7181,18535.0
2016-01-20 15:20:00,182.99,183.22,182.33,183.16,31005.0,156.984,157.1814,156.4178,157.1299,31005.0
2016-01-20 15:25:00,183.15,183.4,182.53,183.02,22218.0,157.1213,157.3358,156.5894,157.0098,22218.0
2016-01-20 15:30:00,183.08,183.62,182.91,183.07,30908.0,157.0613,157.5245,156.9154,157.0527,30908.0
2016-01-20 15:35:00,183.02,183.18,182.77,182.96,15972.0,157.0098,157.147,156.7953,156.9583,15972.0
2016-01-20 15:40:00,182.96,183.11,182.29,182.81,20234.0,156.9583,157.087,156.3835,156.8296,20234.0
2016-01-20 15:45:00,182.84,182.95,181.55,182.13,25651.0,156.8554,156.9497,155.7487,156.2463,25651.0
2016-01-20 15:50:00,182.26,182.94,182.26,182.8,21258.0,156.3578,156.9412,156.3578,156.8211,21258.0
2016-01-20 15:55:00,182.92,182.97,182.56,182.78,58184.0,156.924,156.9669,156.6152,156.8039,58184.0
2016-01-21 09:30:00,183.1,184.26,183.0,184.1,6178.0,157.0784,158.0736,156.9926,157.9363,6178.0
2016-01-21 09:35:00,184.15,185.28,183.87,184.37,4770.0,157.9792,158.9486,157.739,158.1679,4770.0
2016-01-21 09:40:00,183.91,184.22,182.88,182.88,2000.0,157.7733,158.0392,156.8897,156.8897,2000.0
2016-01-21 09:45:00,182.72,182.88,182.0,182.44,5636.0,156.7524,156.8897,156.1347,156.5122,5636.0
2016-01-21 09:50:00,182.44,182.5,182.17,182.49,2429.0,156.5122,156.5637,156.2806,156.5551,2429.0
2016-01-21 09:55:00,182.5,183.04,182.5,182.59,4858.0,156.5637,157.0269,156.5637,156.6409,4858.0
2016-01-21 10:00:00,182.35,182.98,182.33,182.44,9199.0,156.435,156.9755,156.4178,156.5122,9199.0
2016-01-21 10:05:00,182.56,183.0,182.56,183.0,800.0,156.6152,156.9926,156.6152,156.9926,800.0
2016-01-21 10:10:00,183.11,183.63,183.1,183.28,10298.0,157.087,157.5331,157.0784,157.2328,10298.0
2016-01-21 10:15:00,183.5,183.73,183.16,183.16,3500.0,157.4216,157.6189,157.1299,157.1299,3500.0
2016-01-21 10:20:00,183.46,183.46,182.43,182.43,1737.0,157.3873,157.3873,156.5036,156.5036,1737.0
2016-01-21 10:25:00,182.56,183.05,182.56,182.8,1975.0,156.6152,157.0355,156.6152,156.8211,1975.0
2016-01-21 10:30:00,182.64,183.56,182.49,183.35,6320.0,156.6838,157.473,156.5551,157.2929,6320.0
2016-01-21 10:35:00,183.61,183.82,183.27,183.4,5020.0,157.5159,157.6961,157.2243,157.3358,5020.0
2016-01-21 10:40:00,183.56,183.86,183.31,183.67,5833.0,157.473,157.7304,157.2586,157.5674,5833.0
2016-01-21 10:45:00,183.83,184.86,183.83,184.33,5910.0,157.7047,158.5883,157.7047,158.1336,5910.0
2016-01-21 10:50:00,184.11,184.11,183.59,183.88,5930.0,157.9449,157.9449,157.4988,157.7476,5930.0
2016-01-21 10:55:00,183.89,183.89,183.24,183.25,2365.0,157.7561,157.7561,157.1985,157.2071,2365.0
2016-01-21 11:00:00,183.06,183.41,182.39,183.4,6026.0,157.0441,157.3444,156.4693,157.3358,6026.0
2016-01-21 11:05:00,183.39,184.14,183.39,184.1,1378.0,157.3272,157.9706,157.3272,157.9363,1378.0
2016-01-21 11:10:00,184.11,184.39,183.94,183.94,4900.0,157.9449,158.1851,157.799,157.799,4900.0
2016-01-21 11:15:00,184.17,184.17,183.64,184.08,2100.0,157.9964,157.9964,157.5417,157.9191,2100.0
2016-01-21 11:20:00,183.98,183.98,183.49,183.89,2350.0,157.8334,157.8334,157.413,157.7561,2350.0
2016-01-21 11:25:00,183.77,183.82,183.15,183.15,3510.0,157.6532,157.6961,157.1213,157.1213,3510.0
2016-01-21 11:30:00,183.34,183.71,183.32,183.58,2289.0,157.2843,157.6017,157.2672,157.4902,2289.0
2016-01-21 11:35:00,183.83,184.55,183.83,184.55,1401.0,157.7047,158.3223,157.7047,158.3223,1401.0
2016-01-21 11:40:00,184.56,184.8,184.33,184.43,3401.0,158.3309,158.5368,158.1336,158.2194,3401.0
2016-01-21 11:45:00,184.43,185.41,184.42,185.31,5600.0,158.2194,159.0601,158.2108,158.9743,5600.0
2016-01-21 11:50:00,185.49,185.78,185.12,185.41,7320.0,159.1288,159.3775,158.8113,159.0601,7320.0
2016-01-21 11:55:00,185.45,185.63,184.96,184.96,7000.0,159.0944,159.2489,158.6741,158.6741,7000.0
2016-01-21 12:00:00,185.13,185.66,185.05,185.52,6501.0,158.8199,159.2746,158.7513,159.1545,6501.0
2016-01-21 12:05:00,185.36,185.63,185.27,185.33,7724.0,159.0172,159.2489,158.94,158.9915,7724.0
2016-01-21 12:10:00,185.34,185.47,185.0,185.27,12000.0,159.0001,159.1116,158.7084,158.94,12000.0
2016-01-21 12:15:00,185.37,185.6,185.37,185.39,6367.0,159.0258,159.2231,159.0258,159.043,6367.0
2016-01-21 12:20:00,185.49,185.49,185.09,185.12,8700.0,159.1288,159.1288,158.7856,158.8113,8700.0
2016-01-21 12:25:00,185.3,185.35,185.01,185.03,2000.0,158.9658,159.0087,158.717,158.7341,2000.0
2016-01-21 12:30:00,185.28,185.65,185.23,185.46,6702.0,158.9486,159.266,158.9057,159.103,6702.0
2016-01-21 12:35:00,185.6,185.85,185.54,185.68,4800.0,159.2231,159.4376,159.1717,159.2918,4800.0
2016-01-21 12:40:00,185.88,186.07,185.78,185.85,5000.0,159.4633,159.6263,159.3775,159.4376,5000.0
2016-01-21 12:45:00,185.77,185.77,185.43,185.49,4400.0,159.369,159.369,159.0773,159.1288,4400.0
2016-01-21 12:50:00,185.48,185.6,185.35,185.42,2969.0,159.1202,159.2231,159.0087,159.0687,2969.0
2016-01-21 12:55:00,185.41,185.73,185.26,185.65,3815.0,159.0601,159.3346,158.9314,159.266,3815.0
2016-01-21 13:00:00,185.76,186.03,185.64,185.77,7401.0,159.3604,159.592,159.2574,159.369,7401.0
2016-01-21 13:05:00,185.89,186.51,185.76,186.44,7200.0,159.4719,160.0038,159.3604,159.9437,7200.0
2016-01-21 13:10:00,186.51,186.52,185.64,185.65,7666.0,160.0038,160.0124,159.2574,159.266,7666.0
2016-01-21 13:15:00,185.64,185.64,184.97,184.97,5066.0,159.2574,159.2574,158.6827,158.6827,5066.0
2016-01-21 13:20:00,185.0,185.15,184.1,184.49,4356.0,158.7084,158.8371,157.9363,158.2709,4356.0
2016-01-21 13:25:00,184.6,184.62,184.48,184.54,2390.0,158.3652,158.3824,158.2623,158.3138,2390.0
2016-01-21 13:30:00,184.31,184.59,184.08,184.13,4229.0,158.1165,158.3567,157.9191,157.962,4229.0
2016-01-21 13:35:00,184.31,185.17,184.04,184.85,3808.0,158.1165,158.8542,157.8848,158.5797,3808.0
2016-01-21 13:40:00,185.01,185.69,184.98,185.69,27000.0,158.717,159.3003,158.6912,159.3003,27000.0
2016-01-21 13:45:00,185.69,186.26,185.61,185.89,9229.0,159.3003,159.7893,159.2317,159.4719,9229.0
2016-01-21 13:50:00,185.79,185.89,184.98,185.23,2998.0,159.3861,159.4719,158.6912,158.9057,2998.0
2016-01-21 13:55:00,185.49,185.96,185.27,185.78,38911.0,159.1288,159.532,158.94,159.3775,38911.0
2016-01-21 14:00:00,185.74,185.76,185.31,185.76,8150.0,159.3432,159.3604,158.9743,159.3604,8150.0
2016-01-21 14:05:00,185.62,185.75,185.37,185.4,8376.0,159.2403,159.3518,159.0258,159.0515,8376.0
2016-01-21 14:10:00,185.37,185.5,184.75,184.8,15587.0,159.0258,159.1373,158.4939,158.5368,15587.0
2016-01-21 14:15:00,184.59,185.09,184.59,184.95,10266.0,158.3567,158.7856,158.3567,158.6655,10266.0
2016-01-21 14:20:00,184.91,185.3,184.9,184.98,9910.0,158.6312,158.9658,158.6226,158.6912,9910.0
2016-01-21 14:25:00,184.96,185.58,184.56,185.55,4615.0,158.6741,159.206,158.3309,159.1802,4615.0
2016-01-21 14:30:00,185.59,185.85,185.46,185.55,7300.0,159.2145,159.4376,159.103,159.1802,7300.0
2016-01-21 14:35:00,185.55,185.92,185.53,185.81,5700.0,159.1802,159.4976,159.1631,159.4033,5700.0
2016-01-21 14:40:00,185.79,185.87,185.63,185.72,5638.0,159.3861,159.4548,159.2489,159.3261,5638.0
2016-01-21 14:45:00,185.72,185.72,185.32,185.5,9960.0,159.3261,159.3261,158.9829,159.1373,9960.0
2016-01-21 14:50:00,185.5,185.76,185.28,185.66,8210.0,159.1373,159.3604,158.9486,159.2746,8210.0
2016-01-21 14:55:00,185.68,186.52,185.68,186.42,9096.0,159.2918,160.0124,159.2918,159.9266,9096.0
2016-01-21 15:00:00,186.42,186.42,185.91,186.16,20950.0,159.9266,159.9266,159.4891,159.7035,20950.0
2016-01-21 15:05:00,186.14,186.35,185.5,185.58,21424.0,159.6864,159.8665,159.1373,159.206,21424.0
2016-01-21 15:10:00,185.72,186.4,185.57,185.98,22638.0,159.3261,159.9094,159.1974,159.5491,22638.0
2016-01-21 15:15:00,185.88,185.98,185.04,185.47,10441.0,159.4633,159.5491,158.7427,159.1116,10441.0
2016-01-21 15:20:00,185.46,185.77,185.28,185.74,16161.0,159.103,159.369,158.9486,159.3432,16161.0
2016-01-21 15:25:00,185.79,186.19,185.71,185.73,8926.0,159.3861,159.7293,159.3175,159.3346,8926.0
2016-01-21 15:30:00,185.67,186.21,185.67,185.94,15749.0,159.2832,159.7464,159.2832,159.5148,15749.0
2016-01-21 15:35:00,186.02,186.03,185.5,185.73,5000.0,159.5834,159.592,159.1373,159.3346,5000.0
2016-01-21 15:40:00,185.65,185.79,185.46,185.47,13843.0,159.266,159.3861,159.103,159.1116,13843.0
2016-01-21 15:45:00,185.49,185.65,185.29,185.47,11499.0,159.1288,159.266,158.9572,159.1116,11499.0
2016-01-21 15:50:00,185.58,185.69,185.45,185.64,3900.0,159.206,159.3003,159.0944,159.2574,3900.0
2016-01-21 15:55:00,185.56,185.7,185.46,185.53,39072.0,159.1888,159.3089,159.103,159.1631,39072.0
2016-01-22 09:30:00,187.81,188.8,186.95,187.28,13775.0,161.119,161.9684,160.3813,160.6644,13775.0
2016-01-22 09:35:00,187.25,187.97,187.2,187.61,6279.0,160.6386,161.2563,160.5957,160.9475,6279.0
2016-01-22 09:40:00,187.75,188.8,187.6,188.51,14670.0,161.0676,161.9684,160.9389,161.7196,14670.0
2016-01-22 09:45:00,188.51,188.51,187.7,188.22,3800.0,161.7196,161.7196,161.0247,161.4708,3800.0
2016-01-22 09:50:00,188.44,188.59,188.05,188.39,7556.0,161.6595,161.7882,161.3249,161.6166,7556.0
2016-01-22 09:55:00,188.41,189.44,188.41,189.44,5229.0,161.6338,162.5174,161.6338,162.5174,5229.0
2016-01-22 10:00:00,189.68,190.38,189.63,190.37,10744.0,162.7233,163.3238,162.6804,163.3152,10744.0
2016-01-22 10:05:00,190.25,190.48,189.19,189.44,49120.0,163.2123,163.4096,162.3029,162.5174,49120.0
2016-01-22 10:10:00,189.4,189.91,189.31,189.52,17100.0,162.4831,162.9206,162.4059,162.586,17100.0
2016-01-22 10:15:00,189.71,189.71,188.84,189.18,13560.0,162.749,162.749,162.0027,162.2943,13560.0
2016-01-22 10:20:00,189.06,189.39,188.53,189.24,7480.0,162.1914,162.4745,161.7367,162.3458,7480.0
2016-01-22 10:25:00,189.45,189.9,189.19,189.52,11663.0,162.526,162.912,162.3029,162.586,11663.0
2016-01-22 10:30:00,189.51,189.75,189.0,189.21,3574.0,162.5774,162.7833,162.1399,162.3201,3574.0
2016-01-22 10:35:00,188.96,189.2,188.28,188.57,4900.0,162.1056,162.3115,161.5223,161.771,4900.0
2016-01-22 10:40:00,188.69,188.69,187.93,188.09,8485.0,161.874,161.874,161.222,161.3593,8485.0
2016-01-22 10:45:00,188.0,188.39,187.87,188.29,11420.0,161.282,161.6166,161.1705,161.5308,11420.0
2016-01-22 10:50:00,188.28,188.31,187.61,187.69,19344.0,161.5223,161.548,160.9475,161.0161,19344.0
2016-01-22 10:55:00,187.67,188.24,187.58,187.6,32893.0,160.9989,161.4879,160.9217,160.9389,32893.0
2016-01-22 11:00:00,187.49,187.8,187.11,187.46,25390.0,160.8445,161.1105,160.5185,160.8188,25390.0
2016-01-22 11:05:00,187.46,187.83,186.57,186.57,15539.0,160.8188,161.1362,160.0553,160.0553,15539.0
2016-01-22 11:10:00,186.58,186.78,185.81,186.67,23287.0,160.0638,160.2354,159.4033,160.1411,23287.0
2016-01-22 11:15:00,186.85,187.77,186.6,187.01,23675.0,160.2955,161.0847,160.081,160.4327,23675.0
2016-01-22 11:20:00,186.83,187.35,186.83,186.98,5415.0,160.2783,160.7244,160.2783,160.407,5415.0
2016-01-22 11:25:00,187.14,187.15,186.39,186.39,8062.0,160.5443,160.5528,159.9009,159.9009,8062.0
2016-01-22 11:30:00,186.5,186.5,185.76,185.76,11399.0,159.9952,159.9952,159.3604,159.3604,11399.0
2016-01-22 11:35:00,185.72,185.78,185.1,185.1,43663.0,159.3261,159.3775,158.7942,158.7942,43663.0
2016-01-22 11:40:00,185.08,185.26,184.82,185.02,15020.0,158.777,158.9314,158.554,158.7256,15020.0
2016-01-22 11:45:00,185.06,185.32,184.7,184.7,5399.0,158.7599,158.9829,158.451,158.451,5399.0
2016-01-22 11:50:00,184.67,185.44,184.67,185.44,6257.0,158.4253,159.0859,158.4253,159.0859,6257.0
2016-01-22 11:55:00,185.35,185.42,185.12,185.42,4060.0,159.0087,159.0687,158.8113,159.0687,4060.0
2016-01-22 12:00:00,185.43,185.61,185.28,185.47,21953.0,159.0773,159.2317,158.9486,159.1116,21953.0
2016-01-22 12:05:00,185.52,186.1,185.52,185.89,10637.0,159.1545,159.6521,159.1545,159.4719,10637.0
2016-01-22 12:10:00,185.91,186.16,185.82,186.06,10280.0,159.4891,159.7035,159.4119,159.6178,10280.0
2016-01-22 12:15:00,186.06,186.26,185.85,186.12,10421.0,159.6178,159.7893,159.4376,159.6692,10421.0
2016-01-22 12:20:00,186.23,186.59,186.08,186.35,9687.0,159.7636,160.0724,159.6349,159.8665,9687.0
2016-01-22 12:25:00,186.48,186.6,186.1,186.34,9133.0,159.9781,160.081,159.6521,159.858,9133.0
2016-01-22 12:30:00,186.3,186.3,185.85,185.85,13599.0,159.8236,159.8236,159.4376,159.4376,13599.0
2016-01-22 12:35:00,185.85,186.0,185.66,185.92,6400.0,159.4376,159.5663,159.2746,159.4976,6400.0
2016-01-22 12:40:00,185.98,186.07,185.64,185.64,4766.0,159.5491,159.6263,159.2574,159.2574,4766.0
2016-01-22 12:45:00,185.82,185.85,185.34,185.34,11478.0,159.4119,159.4376,159.0001,159.0001,11478.0
2016-01-22 12:50:00,185.56,186.07,185.53,186.07,4155.0,159.1888,159.6263,159.1631,159.6263,4155.0
2016-01-22 12:55:00,186.0,186.12,185.85,185.88,4900.0,159.5663,159.6692,159.4376,159.4633,4900.0
2016-01-22 13:00:00,185.97,186.04,185.53,185.89,7240.0,159.5405,159.6006,159.1631,159.4719,7240.0
2016-01-22 13:05:00,185.91,186.14,185.79,185.99,6200.0,159.4891,159.6864,159.3861,159.5577,6200.0
2016-01-22 13:10:00,185.82,185.92,185.59,185.64,6590.0,159.4119,159.4976,159.2145,159.2574,6590.0
2016-01-22 13:15:00,185.61,185.82,185.58,185.63,4627.0,159.2317,159.4119,159.206,159.2489,4627.0
2016-01-22 13:20:00,185.75,186.0,185.69,185.72,4989.0,159.3518,159.5663,159.3003,159.3261,4989.0
2016-01-22 13:25:00,185.9,186.1,185.72,185.73,4334.0,159.4805,159.6521,159.3261,159.3346,4334.0
2016-01-22 13:30:00,185.83,185.87,185.41,185.43,7456.0,159.4204,159.4548,159.0601,159.0773,7456.0
2016-01-22 13:35:00,185.44,185.5,185.15,185.33,4441.0,159.0859,159.1373,158.8371,158.9915,4441.0
2016-01-22 13:40:00,185.22,185.48,185.22,185.3,4695.0,158.8971,159.1202,158.8971,158.9658,4695.0
2016-01-22 13:45:00,185.39,185.85,185.31,185.81,6600.0,159.043,159.4376,158.9743,159.4033,6600.0
2016-01-22 13:50:00,185.65,185.8,185.42,185.76,34707.0,159.266,159.3947,159.0687,159.3604,34707.0
2016-01-22 13:55:00,185.84,185.86,185.42,185.84,18073.0,159.429,159.4462,159.0687,159.429,18073.0
2016-01-22 14:00:00,185.72,185.74,185.48,185.59,3000.0,159.3261,159.3432,159.1202,159.2145,3000.0
2016-01-22 14:05:00,185.53,185.83,185.18,185.83,4600.0,159.1631,159.4204,158.8628,159.4204,4600.0
2016-01-22 14:10:00,185.66,186.4,185.66,186.33,3945.0,159.2746,159.9094,159.2746,159.8494,3945.0
2016-01-22 14:15:00,186.35,186.61,186.24,186.49,5311.0,159.8665,160.0896,159.7722,159.9866,5311.0
2016-01-22 14:20:00,186.36,186.8,186.23,186.42,23852.0,159.8751,160.2526,159.7636,159.9266,23852.0
2016-01-22 14:25:00,186.24,186.47,186.23,186.47,5400.0,159.7722,159.9695,159.7636,159.9695,5400.0
2016-01-22 14:30:00,186.34,186.57,186.13,186.38,5282.0,159.858,160.0553,159.6778,159.8923,5282.0
2016-01-22 14:35:00,186.72,186.76,186.34,186.34,4100.0,160.184,160.2183,159.858,159.858,4100.0
2016-01-22 14:40:00,186.48,186.57,185.95,186.3,5632.0,159.9781,160.0553,159.5234,159.8236,5632.0
2016-01-22 14:45:00,186.16,186.95,186.11,186.76,5150.0,159.7035,160.3813,159.6606,160.2183,5150.0
2016-01-22 14:50:00,186.83,187.53,186.83,187.29,5188.0,160.2783,160.8788,160.2783,160.6729,5188.0
2016-01-22 14:55:00,187.16,187.41,187.14,187.14,3019.0,160.5614,160.7759,160.5443,160.5443,3019.0
2016-01-22 15:00:00,187.27,187.27,186.72,186.8,3800.0,160.6558,160.6558,160.184,160.2526,3800.0
2016-01-22 15:05:00,186.68,186.93,186.33,186.33,6964.0,160.1496,160.3641,159.8494,159.8494,6964.0
2016-01-22 15:10:00,186.29,186.56,186.22,186.56,11471.0,159.8151,160.0467,159.755,160.0467,11471.0
2016-01-22 15:15:00,186.57,186.57,186.33,186.57,5643.0,160.0553,160.0553,159.8494,160.0553,5643.0
2016-01-22 15:20:00,186.5,186.63,186.28,186.39,6192.0,159.9952,160.1067,159.8065,159.9009,6192.0
2016-01-22 15:25:00,186.4,186.91,186.19,186.71,33364.0,159.9094,160.347,159.7293,160.1754,33364.0
2016-01-22 15:30:00,186.81,186.81,186.08,186.37,15746.0,160.2612,160.2612,159.6349,159.8837,15746.0
2016-01-22 15:35:00,186.46,186.72,186.43,186.72,6389.0,159.9609,160.184,159.9352,160.184,6389.0
2016-01-22 15:40:00,186.82,187.34,186.73,187.3,12441.0,160.2697,160.7158,160.1925,160.6815,12441.0
2016-01-22 15:45:00,187.39,187.89,187.39,187.89,13077.0,160.7587,161.1877,160.7587,161.1877,13077.0
2016-01-22 15:50:00,187.8,187.86,187.25,187.41,17329.0,161.1105,161.1619,160.6386,160.7759,17329.0
2016-01-22 15:55:00,187.34,187.35,186.99,187.16,42870.0,160.7158,160.7244,160.4156,160.5614,42870.0
2016-01-25 09:30:00,187.18,187.37,186.75,186.75,8408.0,160.5786,160.7416,160.2097,160.2097,8408.0
2016-01-25 09:35:00,186.86,186.86,185.05,186.5,11857.0,160.3041,160.3041,158.7513,159.9952,11857.0
2016-01-25 09:40:00,186.22,186.52,185.39,186.38,2850.0,159.755,160.0124,159.043,159.8923,2850.0
2016-01-25 09:45:00,185.96,186.47,185.41,186.0,4022.0,159.532,159.9695,159.0601,159.5663,4022.0
2016-01-25 09:50:00,186.26,186.26,185.39,185.74,4700.0,159.7893,159.7893,159.043,159.3432,4700.0
2016-01-25 09:55:00,185.61,185.75,184.72,184.72,6435.0,159.2317,159.3518,158.4682,158.4682,6435.0
2016-01-25 10:00:00,184.72,186.2,184.72,186.2,6013.0,158.4682,159.7379,158.4682,159.7379,6013.0
2016-01-25 10:05:00,186.05,186.82,186.05,186.69,12104.0,159.6092,160.2697,159.6092,160.1582,12104.0
2016-01-25 10:10:00,186.51,186.53,185.48,185.64,4561.0,160.0038,160.021,159.1202,159.2574,4561.0
2016-01-25 10:15:00,185.33,185.87,185.25,185.56,7688.0,158.9915,159.4548,158.9229,159.1888,7688.0
2016-01-25 10:20:00,185.72,185.72,185.09,185.5,12821.0,159.3261,159.3261,158.7856,159.1373,12821.0
2016-01-25 10:25:00,185.35,185.67,184.83,185.6,6470.0,159.0087,159.2832,158.5626,159.2231,6470.0
2016-01-25 10:30:00,185.65,186.43,185.55,186.11,17411.0,159.266,159.9352,159.1802,159.6606,17411.0
2016-01-25 10:35:00,185.93,185.93,185.31,185.67,6900.0,159.5062,159.5062,158.9743,159.2832,6900.0
2016-01-25 10:40:00,185.68,185.76,184.04,184.04,11663.0,159.2918,159.3604,157.8848,157.8848,11663.0
2016-01-25 10:45:00,184.02,184.68,183.59,184.59,7150.0,157.8677,158.4339,157.4988,158.3567,7150.0
2016-01-25 10:50:00,184.38,184.53,183.92,183.95,8410.0,158.1765,158.3052,157.7819,157.8076,8410.0
2016-01-25 10:55:00,183.79,184.19,183.57,183.89,7556.0,157.6704,158.0135,157.4816,157.7561,7556.0
2016-01-25 11:00:00,183.89,183.89,183.26,183.44,21200.0,157.7561,157.7561,157.2157,157.3701,21200.0
2016-01-25 11:05:00,183.43,183.63,182.85,182.96,6416.0,157.3615,157.5331,156.8639,156.9583,6416.0
2016-01-25 11:10:00,183.03,183.24,182.97,183.17,3450.0,157.0184,157.1985,156.9669,157.1385,3450.0
2016-01-25 11:15:00,183.3,183.64,182.99,183.29,10870.0,157.25,157.5417,156.984,157.2414,10870.0
2016-01-25 11:20:00,183.28,183.36,182.74,182.94,8580.0,157.2328,157.3015,156.7696,156.9412,8580.0
2016-01-25 11:25:00,183.08,183.44,182.82,183.2,13672.0,157.0613,157.3701,156.8382,157.1642,13672.0
2016-01-25 11:30:00,183.16,183.54,182.92,183.05,10217.0,157.1299,157.4559,156.924,157.0355,10217.0
2016-01-25 11:35:00,182.97,183.85,182.97,183.85,9270.0,156.9669,157.7218,156.9669,157.7218,9270.0
2016-01-25 11:40:00,183.72,184.23,183.62,183.75,21277.0,157.6103,158.0478,157.5245,157.636,21277.0
2016-01-25 11:45:00,183.83,184.23,183.78,184.14,1620.0,157.7047,158.0478,157.6618,157.9706,1620.0
2016-01-25 11:50:00,184.31,184.79,184.28,184.59,12850.0,158.1165,158.5282,158.0907,158.3567,12850.0
2016-01-25 11:55:00,184.61,185.13,184.49,185.03,6480.0,158.3738,158.8199,158.2709,158.7341,6480.0
2016-01-25 12:00:00,184.97,185.04,184.21,184.36,6715.0,158.6827,158.7427,158.0307,158.1593,6715.0
2016-01-25 12:05:00,184.42,184.45,184.13,184.36,5800.0,158.2108,158.2366,157.962,158.1593,5800.0
2016-01-25 12:10:00,184.31,184.41,183.9,183.9,5400.0,158.1165,158.2022,157.7647,157.7647,5400.0
2016-01-25 12:15:00,183.92,184.3,183.67,184.3,5597.0,157.7819,158.1079,157.5674,158.1079,5597.0
2016-01-25 12:20:00,184.3,184.31,183.96,184.21,7889.0,158.1079,158.1165,157.8162,158.0307,7889.0
2016-01-25 12:25:00,184.12,184.27,183.62,183.9,15674.0,157.9535,158.0821,157.5245,157.7647,15674.0
2016-01-25 12:30:00,184.0,184.32,183.88,184.24,4000.0,157.8505,158.125,157.7476,158.0564,4000.0
2016-01-25 12:35:00,184.26,184.67,184.18,184.6,7650.0,158.0736,158.4253,158.0049,158.3652,7650.0
2016-01-25 12:40:00,184.95,185.05,184.74,184.75,6346.0,158.6655,158.7513,158.4853,158.4939,6346.0
2016-01-25 12:45:00,184.74,184.88,184.45,184.56,2809.0,158.4853,158.6054,158.2366,158.3309,2809.0
2016-01-25 12:50:00,184.65,184.91,184.35,184.73,13942.0,158.4081,158.6312,158.1508,158.4768,13942.0
2016-01-25 12:55:00,184.61,184.78,184.55,184.56,1574.0,158.3738,158.5197,158.3223,158.3309,1574.0
2016-01-25 13:00:00,184.59,185.54,184.59,185.54,4243.0,158.3567,159.1717,158.3567,159.1717,4243.0
2016-01-25 13:05:00,185.53,186.65,185.53,186.65,8940.0,159.1631,160.1239,159.1631,160.1239,8940.0
2016-01-25 13:10:00,186.41,187.01,186.21,186.31,18375.0,159.918,160.4327,159.7464,159.8322,18375.0
2016-01-25 13:15:00,186.29,186.95,186.27,186.66,6427.0,159.8151,160.3813,159.7979,160.1325,6427.0
2016-01-25 13:20:00,186.49,187.1,186.47,186.53,10222.0,159.9866,160.5099,159.9695,160.021,10222.0
2016-01-25 13:25:00,186.44,186.68,186.25,186.68,11385.0,159.9437,160.1496,159.7807,160.1496,11385.0
2016-01-25 13:30:00,186.86,186.86,186.1,186.1,27952.0,160.3041,160.3041,159.6521,159.6521,27952.0
2016-01-25 13:35:00,186.03,186.11,185.6,185.72,5964.0,159.592,159.6606,159.2231,159.3261,5964.0
2016-01-25 13:40:00,185.78,185.86,185.59,185.73,4661.0,159.3775,159.4462,159.2145,159.3346,4661.0
2016-01-25 13:45:00,185.7,185.98,185.62,185.84,6297.0,159.3089,159.5491,159.2403,159.429,6297.0
2016-01-25 13:50:00,185.84,186.08,185.76,185.98,3619.0,159.429,159.6349,159.3604,159.5491,3619.0
2016-01-25 13:55:00,185.98,186.1,185.72,185.74,9430.0,159.5491,159.6521,159.3261,159.3432,9430.0
2016-01-25 14:00:00,185.67,185.72,185.33,185.43,5257.0,159.2832,159.3261,158.9915,159.0773,5257.0
2016-01-25 14:05:00,185.58,185.63,185.43,185.52,7761.0,159.206,159.2489,159.0773,159.1545,7761.0
2016-01-25 14:10:00,185.52,185.59,185.35,185.5,5716.0,159.1545,159.2145,159.0087,159.1373,5716.0
2016-01-25 14:15:00,185.5,185.59,185.35,185.58,15433.0,159.1373,159.2145,159.0087,159.206,15433.0
2016-01-25 14:20:00,185.33,185.39,185.13,185.37,3181.0,158.9915,159.043,158.8199,159.0258,3181.0
2016-01-25 14:25:00,185.2,185.53,184.97,185.48,6625.0,158.88,159.1631,158.6827,159.1202,6625.0
2016-01-25 14:30:00,185.49,185.49,185.03,185.12,7518.0,159.1288,159.1288,158.7341,158.8113,7518.0
2016-01-25 14:35:00,185.12,185.38,184.93,185.23,8040.0,158.8113,159.0344,158.6483,158.9057,8040.0
2016-01-25 14:40:00,185.33,185.34,185.07,185.12,3504.0,158.9915,159.0001,158.7684,158.8113,3504.0
2016-01-25 14:45:00,185.12,185.27,184.79,184.86,12862.0,158.8113,158.94,158.5282,158.5883,12862.0
2016-01-25 14:50:00,184.76,184.93,184.69,184.93,1700.0,158.5025,158.6483,158.4425,158.6483,1700.0
2016-01-25 14:55:00,184.95,185.33,184.87,185.1,7214.0,158.6655,158.9915,158.5969,158.7942,7214.0
2016-01-25 15:00:00,185.2,185.69,185.2,185.61,42556.0,158.88,159.3003,158.88,159.2317,42556.0
2016-01-25 15:05:00,185.61,185.68,185.12,185.12,7908.0,159.2317,159.2918,158.8113,158.8113,7908.0
2016-01-25 15:10:00,185.06,185.51,184.95,185.47,9500.0,158.7599,159.1459,158.6655,159.1116,9500.0
2016-01-25 15:15:00,185.51,185.9,185.4,185.4,12704.0,159.1459,159.4805,159.0515,159.0515,12704.0
2016-01-25 15:20:00,185.43,185.51,184.84,185.03,7464.0,159.0773,159.1459,158.5711,158.7341,7464.0
2016-01-25 15:25:00,184.79,185.17,184.79,185.0,18750.0,158.5282,158.8542,158.5282,158.7084,18750.0
2016-01-25 15:30:00,185.05,185.11,184.75,185.03,14894.0,158.7513,158.8028,158.4939,158.7341,14894.0
2016-01-25 15:35:00,184.93,185.08,184.75,184.96,18541.0,158.6483,158.777,158.4939,158.6741,18541.0
2016-01-25 15:40:00,184.94,185.09,184.75,184.75,21122.0,158.6569,158.7856,158.4939,158.4939,21122.0
2016-01-25 15:45:00,184.86,185.09,184.75,185.05,21299.0,158.5883,158.7856,158.4939,158.7513,21299.0
2016-01-25 15:50:00,185.05,185.34,184.54,185.06,24111.0,158.7513,159.0001,158.3138,158.7599,24111.0
2016-01-25 15:55:00,185.0,185.81,184.78,185.63,61342.0,158.7084,159.4033,158.5197,159.2489,61342.0
2016-01-26 09:30:00,196.71,197.0,189.85,192.55,57565.0,168.7542,169.003,162.8691,165.1854,57565.0
2016-01-26 09:35:00,192.91,194.93,189.78,190.82,47556.0,165.4943,167.2272,162.8091,163.7013,47556.0
2016-01-26 09:40:00,190.84,191.73,189.01,189.44,33528.0,163.7184,164.4819,162.1485,162.5174,33528.0
2016-01-26 09:45:00,189.02,189.98,188.94,189.92,33496.0,162.1571,162.9807,162.0885,162.9292,33496.0
2016-01-26 09:50:00,189.81,189.9,188.05,188.53,20685.0,162.8348,162.912,161.3249,161.7367,20685.0
2016-01-26 09:55:00,188.53,188.74,187.45,188.19,42094.0,161.7367,161.9169,160.8102,161.445,42094.0
2016-01-26 10:00:00,187.87,188.36,186.96,187.06,24826.0,161.1705,161.5909,160.3898,160.4756,24826.0
2016-01-26 10:05:00,187.07,188.1,187.07,187.74,32590.0,160.4842,161.3678,160.4842,161.059,32590.0
2016-01-26 10:10:00,187.82,188.95,187.81,188.32,14994.0,161.1276,162.097,161.119,161.5566,14994.0
2016-01-26 10:15:00,188.18,188.89,188.1,188.33,11307.0,161.4365,162.0456,161.3678,161.5651,11307.0
2016-01-26 10:20:00,188.32,188.74,188.06,188.74,15488.0,161.5566,161.9169,161.3335,161.9169,15488.0
2016-01-26 10:25:00,188.71,188.83,188.43,188.47,8725.0,161.8911,161.9941,161.6509,161.6852,8725.0
2016-01-26 10:30:00,188.35,188.72,187.82,188.72,9015.0,161.5823,161.8997,161.1276,161.8997,9015.0
2016-01-26 10:35:00,188.44,188.79,188.08,188.19,6271.0,161.6595,161.9598,161.3507,161.445,6271.0
2016-01-26 10:40:00,188.34,188.95,188.13,188.85,7100.0,161.5737,162.097,161.3936,162.0112,7100.0
2016-01-26 10:45:00,188.83,189.37,188.48,189.04,6200.0,161.9941,162.4573,161.6938,162.1742,6200.0
2016-01-26 10:50:00,189.17,189.18,188.47,188.65,8600.0,162.2858,162.2943,161.6852,161.8397,8600.0
2016-01-26 10:55:00,188.54,188.83,188.5,188.59,9342.0,161.7453,161.9941,161.711,161.7882,9342.0
2016-01-26 11:00:00,188.59,189.26,188.55,189.11,11116.0,161.7882,162.363,161.7539,162.2343,11116.0
2016-01-26 11:05:00,188.93,189.46,188.4,188.98,8593.0,162.0799,162.5346,161.6252,162.1228,8593.0
2016-01-26 11:10:00,188.74,189.01,188.29,188.92,36139.0,161.9169,162.1485,161.5308,162.0713,36139.0
2016-01-26 11:15:00,188.84,189.27,188.58,189.25,10394.0,162.0027,162.3716,161.7796,162.3544,10394.0
2016-01-26 11:20:00,189.22,189.37,189.03,189.08,7700.0,162.3287,162.4573,162.1657,162.2086,7700.0
2016-01-26 11:25:00,189.02,189.24,188.0,188.37,21104.0,162.1571,162.3458,161.282,161.5995,21104.0
2016-01-26 11:30:00,188.59,188.59,187.56,187.56,7031.0,161.7882,161.7882,160.9046,160.9046,7031.0
2016-01-26 11:35:00,187.43,187.43,186.24,186.34,30996.0,160.7931,160.7931,159.7722,159.858,30996.0
2016-01-26 11:40:00,186.59,186.59,182.95,183.95,36272.0,160.0724,160.0724,156.9497,157.8076,36272.0
2016-01-26 11:45:00,183.35,183.78,182.57,183.74,21942.0,157.2929,157.6618,156.6237,157.6275,21942.0
2016-01-26 11:50:00,184.0,186.0,184.0,185.36,31792.0,157.8505,159.5663,157.8505,159.0172,31792.0
2016-01-26 11:55:00,185.24,187.94,185.22,187.11,68364.0,158.9143,161.2306,158.8971,160.5185,68364.0
2016-01-26 12:00:00,187.28,187.29,185.99,186.19,6600.0,160.6644,160.6729,159.5577,159.7293,6600.0
2016-01-26 12:05:00,186.54,186.96,186.19,186.92,20410.0,160.0295,160.3898,159.7293,160.3555,20410.0
2016-01-26 12:10:00,187.16,188.0,187.13,187.92,7722.0,160.5614,161.282,160.5357,161.2134,7722.0
2016-01-26 12:15:00,188.0,188.21,186.51,187.33,15051.0,161.282,161.4622,160.0038,160.7073,15051.0
2016-01-26 12:20:00,187.53,187.54,186.84,187.05,3885.0,160.8788,160.8874,160.2869,160.4671,3885.0
2016-01-26 12:25:00,187.5,187.76,187.13,187.53,2600.0,160.8531,161.0762,160.5357,160.8788,2600.0
2016-01-26 12:30:00,187.42,187.47,187.23,187.23,1600.0,160.7845,160.8274,160.6215,160.6215,1600.0
2016-01-26 12:35:00,187.3,187.37,187.18,187.19,4241.0,160.6815,160.7416,160.5786,160.5872,4241.0
2016-01-26 12:40:00,187.08,187.22,186.95,187.16,4175.0,160.4928,160.6129,160.3813,160.5614,4175.0
2016-01-26 12:45:00,187.13,187.25,186.77,186.77,3200.0,160.5357,160.6386,160.2268,160.2268,3200.0
2016-01-26 12:50:00,186.78,186.78,186.69,186.75,600.0,160.2354,160.2354,160.1582,160.2097,600.0
2016-01-26 12:55:00,186.75,186.97,186.15,186.42,9578.0,160.2097,160.3984,159.695,159.9266,9578.0
2016-01-26 13:00:00,186.3,187.39,186.17,187.21,4455.0,159.8236,160.7587,159.7121,160.6043,4455.0
2016-01-26 13:05:00,187.16,187.16,186.0,186.01,12600.0,160.5614,160.5614,159.5663,159.5749,12600.0
2016-01-26 13:10:00,186.04,186.74,186.0,186.54,9448.0,159.6006,160.2011,159.5663,160.0295,9448.0
2016-01-26 13:15:00,186.59,187.17,186.53,187.15,2275.0,160.0724,160.57,160.021,160.5528,2275.0
2016-01-26 13:20:00,187.43,188.0,187.38,187.62,4831.0,160.7931,161.282,160.7502,160.956,4831.0
2016-01-26 13:25:00,187.61,187.72,187.07,187.28,8094.0,160.9475,161.0418,160.4842,160.6644,8094.0
2016-01-26 13:30:00,187.14,187.47,186.91,187.08,4106.0,160.5443,160.8274,160.347,160.4928,4106.0
2016-01-26 13:35:00,187.3,187.3,186.46,186.46,4354.0,160.6815,160.6815,159.9609,159.9609,4354.0
2016-01-26 13:40:00,186.45,186.69,186.43,186.51,3700.0,159.9523,160.1582,159.9352,160.0038,3700.0
2016-01-26 13:45:00,186.51,186.86,186.49,186.79,4425.0,160.0038,160.3041,159.9866,160.244,4425.0
2016-01-26 13:50:00,186.84,186.97,186.65,186.65,6411.0,160.2869,160.3984,160.1239,160.1239,6411.0
2016-01-26 13:55:00,186.68,186.98,186.4,186.4,13600.0,160.1496,160.407,159.9094,159.9094,13600.0
2016-01-26 14:00:00,186.49,186.82,186.07,186.7,15873.0,159.9866,160.2697,159.6263,160.1668,15873.0
2016-01-26 14:05:00,186.75,187.06,186.64,186.83,12225.0,160.2097,160.4756,160.1153,160.2783,12225.0
2016-01-26 14:10:00,186.77,186.77,186.35,186.51,8536.0,160.2268,160.2268,159.8665,160.0038,8536.0
2016-01-26 14:15:00,186.46,186.64,186.32,186.46,23802.0,159.9609,160.1153,159.8408,159.9609,23802.0
2016-01-26 14:20:00,186.41,186.46,185.57,185.8,13850.0,159.918,159.9609,159.1974,159.3947,13850.0
2016-01-26 14:25:00,185.86,185.97,185.38,185.42,3579.0,159.4462,159.5405,159.0344,159.0687,3579.0
2016-01-26 14:30:00,185.4,186.32,185.4,186.16,6520.0,159.0515,159.8408,159.0515,159.7035,6520.0
2016-01-26 14:35:00,186.31,186.45,185.83,185.83,9444.0,159.8322,159.9523,159.4204,159.4204,9444.0
2016-01-26 14:40:00,185.8,186.5,185.8,186.5,12002.0,159.3947,159.9952,159.3947,159.9952,12002.0
2016-01-26 14:45:00,186.38,186.65,186.38,186.49,8095.0,159.8923,160.1239,159.8923,159.9866,8095.0
2016-01-26 14:50:00,186.51,186.71,186.51,186.56,25371.0,160.0038,160.1754,160.0038,160.0467,25371.0
2016-01-26 14:55:00,186.54,186.54,185.97,185.97,6720.0,160.0295,160.0295,159.5405,159.5405,6720.0
2016-01-26 15:00:00,186.02,186.26,185.74,185.99,14400.0,159.5834,159.7893,159.3432,159.5577,14400.0
2016-01-26 15:05:00,186.0,186.54,185.94,186.37,9655.0,159.5663,160.0295,159.5148,159.8837,9655.0
2016-01-26 15:10:00,186.39,186.39,185.98,186.26,16890.0,159.9009,159.9009,159.5491,159.7893,16890.0
2016-01-26 15:15:00,186.43,186.59,185.97,186.2,19098.0,159.9352,160.0724,159.5405,159.7379,19098.0
2016-01-26 15:20:00,186.2,186.25,185.99,186.16,11688.0,159.7379,159.7807,159.5577,159.7035,11688.0
2016-01-26 15:25:00,186.13,186.38,186.08,186.27,11772.0,159.6778,159.8923,159.6349,159.7979,11772.0
2016-01-26 15:30:00,186.14,186.24,186.04,186.24,12343.0,159.6864,159.7722,159.6006,159.7722,12343.0
2016-01-26 15:35:00,186.24,186.57,186.06,186.5,20865.0,159.7722,160.0553,159.6178,159.9952,20865.0
2016-01-26 15:40:00,186.61,187.18,186.55,187.13,16189.0,160.0896,160.5786,160.0381,160.5357,16189.0
2016-01-26 15:45:00,187.3,187.48,186.68,186.72,19466.0,160.6815,160.8359,160.1496,160.184,19466.0
2016-01-26 15:50:00,186.62,186.67,185.91,186.05,34273.0,160.0982,160.1411,159.4891,159.6092,34273.0
2016-01-26 15:55:00,186.09,186.67,185.86,185.94,99553.0,159.6435,160.1411,159.4462,159.5148,99553.0
2016-01-27 09:30:00,186.77,186.77,184.84,185.35,10917.0,160.2268,160.2268,158.5711,159.0087,10917.0
2016-01-27 09:35:00,184.79,186.1,184.76,186.09,3400.0,158.5282,159.6521,158.5025,159.6435,3400.0
2016-01-27 09:40:00,185.86,186.01,185.15,185.74,5084.0,159.4462,159.5749,158.8371,159.3432,5084.0
2016-01-27 09:45:00,185.73,186.22,185.29,185.81,13715.0,159.3346,159.755,158.9572,159.4033,13715.0
2016-01-27 09:50:00,185.79,186.22,185.04,185.63,15300.0,159.3861,159.755,158.7427,159.2489,15300.0
2016-01-27 09:55:00,185.54,186.01,184.06,184.76,15773.0,159.1717,159.5749,157.902,158.5025,15773.0
2016-01-27 10:00:00,184.94,185.21,183.86,184.0,14365.0,158.6569,158.8885,157.7304,157.8505,14365.0
2016-01-27 10:05:00,183.91,184.36,183.85,184.0,6831.0,157.7733,158.1593,157.7218,157.8505,6831.0
2016-01-27 10:10:00,184.22,184.38,183.0,183.11,34961.0,158.0392,158.1765,156.9926,157.087,34961.0
2016-01-27 10:15:00,183.14,183.95,183.07,183.84,15400.0,157.1127,157.8076,157.0527,157.7132,15400.0
2016-01-27 10:20:00,183.73,184.44,183.31,183.59,26773.0,157.6189,158.228,157.2586,157.4988,26773.0
2016-01-27 10:25:00,183.58,183.64,183.08,183.08,16305.0,157.4902,157.5417,157.0613,157.0613,16305.0
2016-01-27 10:30:00,183.11,183.5,183.11,183.32,7100.0,157.087,157.4216,157.087,157.2672,7100.0
2016-01-27 10:35:00,183.39,184.07,183.39,183.94,7296.0,157.3272,157.9106,157.3272,157.799,7296.0
2016-01-27 10:40:00,183.94,184.74,183.91,184.73,15520.0,157.799,158.4853,157.7733,158.4768,15520.0
2016-01-27 10:45:00,184.69,184.81,184.1,184.22,8904.0,158.4425,158.5454,157.9363,158.0392,8904.0
2016-01-27 10:50:00,184.25,184.46,183.21,183.27,8101.0,158.065,158.2451,157.1728,157.2243,8101.0
2016-01-27 10:55:00,183.32,183.62,183.19,183.62,4800.0,157.2672,157.5245,157.1556,157.5245,4800.0
2016-01-27 11:00:00,183.65,183.69,183.17,183.48,7941.0,157.5503,157.5846,157.1385,157.4044,7941.0
2016-01-27 11:05:00,183.58,183.84,183.55,183.74,7722.0,157.4902,157.7132,157.4645,157.6275,7722.0
2016-01-27 11:10:00,183.6,183.89,183.4,183.63,10345.0,157.5074,157.7561,157.3358,157.5331,10345.0
2016-01-27 11:15:00,183.7,183.85,183.43,183.85,7795.0,157.5931,157.7218,157.3615,157.7218,7795.0
2016-01-27 11:20:00,183.8,184.38,183.79,184.35,8760.0,157.6789,158.1765,157.6704,158.1508,8760.0
2016-01-27 11:25:00,184.46,184.46,183.58,183.67,9908.0,158.2451,158.2451,157.4902,157.5674,9908.0
2016-01-27 11:30:00,183.72,184.61,183.55,184.44,11275.0,157.6103,158.3738,157.4645,158.228,11275.0
2016-01-27 11:35:00,184.71,185.13,184.21,184.65,18336.0,158.4596,158.8199,158.0307,158.4081,18336.0
2016-01-27 11:40:00,184.64,184.98,184.35,184.96,7330.0,158.3996,158.6912,158.1508,158.6741,7330.0
2016-01-27 11:45:00,185.04,185.2,184.37,184.42,9150.0,158.7427,158.88,158.1679,158.2108,9150.0
2016-01-27 11:50:00,184.72,184.77,184.45,184.45,5960.0,158.4682,158.5111,158.2366,158.2366,5960.0
2016-01-27 11:55:00,184.44,184.85,184.44,184.64,6900.0,158.228,158.5797,158.228,158.3996,6900.0
2016-01-27 12:00:00,184.57,184.94,184.5,184.81,9308.0,158.3395,158.6569,158.2795,158.5454,9308.0
2016-01-27 12:05:00,184.92,185.03,184.55,184.7,9491.0,158.6398,158.7341,158.3223,158.451,9491.0
2016-01-27 12:10:00,184.88,185.89,184.74,185.89,23381.0,158.6054,159.4719,158.4853,159.4719,23381.0
2016-01-27 12:15:00,185.86,186.28,185.86,186.23,9825.0,159.4462,159.8065,159.4462,159.7636,9825.0
2016-01-27 12:20:00,186.17,186.7,186.12,186.65,8997.0,159.7121,160.1668,159.6692,160.1239,8997.0
2016-01-27 12:25:00,186.63,186.97,186.63,186.71,3700.0,160.1067,160.3984,160.1067,160.1754,3700.0
2016-01-27 12:30:00,186.6,186.65,185.85,185.94,10750.0,160.081,160.1239,159.4376,159.5148,10750.0
2016-01-27 12:35:00,185.86,186.02,185.72,185.84,6975.0,159.4462,159.5834,159.3261,159.429,6975.0
2016-01-27 12:40:00,185.86,185.87,185.18,185.29,7925.0,159.4462,159.4548,158.8628,158.9572,7925.0
2016-01-27 12:45:00,185.4,185.98,185.4,185.98,8240.0,159.0515,159.5491,159.0515,159.5491,8240.0
2016-01-27 12:50:00,185.87,186.1,185.87,186.0,4900.0,159.4548,159.6521,159.4548,159.5663,4900.0
2016-01-27 12:55:00,186.0,186.27,185.63,185.67,17366.0,159.5663,159.7979,159.2489,159.2832,17366.0
2016-01-27 13:00:00,185.61,186.22,185.61,185.97,13332.0,159.2317,159.755,159.2317,159.5405,13332.0
2016-01-27 13:05:00,185.95,186.4,185.81,186.0,7016.0,159.5234,159.9094,159.4033,159.5663,7016.0
2016-01-27 13:10:00,186.25,186.25,185.92,186.0,9005.0,159.7807,159.7807,159.4976,159.5663,9005.0
2016-01-27 13:15:00,185.97,185.97,185.65,185.86,3000.0,159.5405,159.5405,159.266,159.4462,3000.0
2016-01-27 13:20:00,185.85,186.05,185.85,185.94,6720.0,159.4376,159.6092,159.4376,159.5148,6720.0
2016-01-27 13:25:00,185.9,186.24,185.82,186.01,11727.0,159.4805,159.7722,159.4119,159.5749,11727.0
2016-01-27 13:30:00,185.96,186.34,185.96,186.29,4674.0,159.532,159.858,159.532,159.8151,4674.0
2016-01-27 13:35:00,186.29,186.61,186.1,186.5,3764.0,159.8151,160.0896,159.6521,159.9952,3764.0
2016-01-27 13:40:00,186.56,187.31,186.45,186.87,3858.0,160.0467,160.6901,159.9523,160.3126,3858.0
2016-01-27 13:45:00,186.9,187.22,186.71,186.79,6214.0,160.3384,160.6129,160.1754,160.244,6214.0
2016-01-27 13:50:00,187.03,187.49,186.93,186.94,7475.0,160.4499,160.8445,160.3641,160.3727,7475.0
2016-01-27 13:55:00,186.93,187.92,186.54,187.82,4120.0,160.3641,161.2134,160.0295,161.1276,4120.0
2016-01-27 14:00:00,188.0,188.68,187.23,187.25,6200.0,161.282,161.8654,160.6215,160.6386,6200.0
2016-01-27 14:05:00,187.72,187.72,186.28,186.44,5034.0,161.0418,161.0418,159.8065,159.9437,5034.0
2016-01-27 14:10:00,186.49,186.66,185.65,186.06,5308.0,159.9866,160.1325,159.266,159.6178,5308.0
2016-01-27 14:15:00,186.04,186.4,185.51,186.4,12124.0,159.6006,159.9094,159.1459,159.9094,12124.0
2016-01-27 14:20:00,186.51,186.92,186.3,186.6,7074.0,160.0038,160.3555,159.8236,160.081,7074.0
2016-01-27 14:25:00,186.8,186.8,186.23,186.27,4545.0,160.2526,160.2526,159.7636,159.7979,4545.0
2016-01-27 14:30:00,186.24,186.24,185.05,185.57,15872.0,159.7722,159.7722,158.7513,159.1974,15872.0
2016-01-27 14:35:00,185.85,185.85,185.12,185.13,6953.0,159.4376,159.4376,158.8113,158.8199,6953.0
2016-01-27 14:40:00,185.18,185.64,184.95,185.15,5390.0,158.8628,159.2574,158.6655,158.8371,5390.0
2016-01-27 14:45:00,185.2,185.83,185.11,185.52,4200.0,158.88,159.4204,158.8028,159.1545,4200.0
2016-01-27 14:50:00,185.1,185.88,185.1,185.6,15725.0,158.7942,159.4633,158.7942,159.2231,15725.0
2016-01-27 14:55:00,185.93,186.38,185.65,185.89,18749.0,159.5062,159.8923,159.266,159.4719,18749.0
2016-01-27 15:00:00,186.14,186.43,185.3,185.77,10415.0,159.6864,159.9352,158.9658,159.369,10415.0
2016-01-27 15:05:00,185.66,186.11,185.08,185.45,11061.0,159.2746,159.6606,158.777,159.0944,11061.0
2016-01-27 15:10:00,185.59,185.69,184.7,184.7,14684.0,159.2145,159.3003,158.451,158.451,14684.0
2016-01-27 15:15:00,184.73,185.0,184.32,184.74,10000.0,158.4768,158.7084,158.125,158.4853,10000.0
2016-01-27 15:20:00,184.71,185.74,184.47,185.42,8900.0,158.4596,159.3432,158.2537,159.0687,8900.0
2016-01-27 15:25:00,185.47,185.92,185.47,185.58,8031.0,159.1116,159.4976,159.1116,159.206,8031.0
2016-01-27 15:30:00,185.37,185.83,185.32,185.48,20664.0,159.0258,159.4204,158.9829,159.1202,20664.0
2016-01-27 15:35:00,185.57,185.95,185.28,185.4,16279.0,159.1974,159.5234,158.9486,159.0515,16279.0
2016-01-27 15:40:00,185.3,185.31,184.55,185.07,14499.0,158.9658,158.9743,158.3223,158.7684,14499.0
2016-01-27 15:45:00,185.21,185.23,184.79,185.0,19044.0,158.8885,158.9057,158.5282,158.7084,19044.0
2016-01-27 15:50:00,185.0,185.09,184.75,184.92,31447.0,158.7084,158.7856,158.4939,158.6398,31447.0
2016-01-27 15:55:00,184.88,185.3,184.52,185.02,34841.0,158.6054,158.9658,158.2966,158.7256,34841.0
2016-01-28 09:30:00,185.86,188.08,185.5,188.08,12183.0,159.4462,161.3507,159.1373,161.3507,12183.0
2016-01-28 09:35:00,188.08,188.95,187.5,188.42,8486.0,161.3507,162.097,160.8531,161.6424,8486.0
2016-01-28 09:40:00,188.34,189.84,188.34,189.23,22351.0,161.5737,162.8605,161.5737,162.3372,22351.0
2016-01-28 09:45:00,189.26,190.3,189.05,190.01,16995.0,162.363,163.2552,162.1828,163.0064,16995.0
2016-01-28 09:50:00,190.04,190.67,189.99,190.67,14832.0,163.0321,163.5726,162.9892,163.5726,14832.0
2016-01-28 09:55:00,190.62,190.91,190.35,190.65,8995.0,163.5297,163.7785,163.2981,163.5554,8995.0
2016-01-28 10:00:00,190.36,190.36,189.47,189.81,5971.0,163.3066,163.3066,162.5431,162.8348,5971.0
2016-01-28 10:05:00,189.67,189.99,189.19,189.87,9235.0,162.7147,162.9892,162.3029,162.8863,9235.0
2016-01-28 10:10:00,189.91,190.98,189.91,190.25,19808.0,162.9206,163.8385,162.9206,163.2123,19808.0
2016-01-28 10:15:00,190.58,190.7,190.01,190.01,6669.0,163.4954,163.5983,163.0064,163.0064,6669.0
2016-01-28 10:20:00,190.02,190.37,189.91,190.36,8300.0,163.015,163.3152,162.9206,163.3066,8300.0
2016-01-28 10:25:00,190.45,190.77,190.11,190.46,16482.0,163.3839,163.6584,163.0922,163.3924,16482.0
2016-01-28 10:30:00,190.44,190.53,190.06,190.27,64936.0,163.3753,163.4525,163.0493,163.2294,64936.0
2016-01-28 10:35:00,190.32,190.51,190.02,190.51,6879.0,163.2723,163.4353,163.015,163.4353,6879.0
2016-01-28 10:40:00,190.42,191.19,190.34,191.0,12352.0,163.3581,164.0187,163.2895,163.8557,12352.0
2016-01-28 10:45:00,191.11,191.11,190.6,190.9,4789.0,163.9501,163.9501,163.5125,163.7699,4789.0
2016-01-28 10:50:00,190.97,191.03,190.44,190.44,3600.0,163.83,163.8814,163.3753,163.3753,3600.0
2016-01-28 10:55:00,190.67,191.44,190.56,191.06,24199.0,163.5726,164.2332,163.4782,163.9072,24199.0
2016-01-28 11:00:00,190.93,190.93,190.4,190.52,7324.0,163.7956,163.7956,163.341,163.4439,7324.0
2016-01-28 11:05:00,190.55,190.89,190.48,190.5,12905.0,163.4696,163.7613,163.4096,163.4268,12905.0
2016-01-28 11:10:00,190.55,190.74,190.12,190.12,12618.0,163.4696,163.6326,163.1008,163.1008,12618.0
2016-01-28 11:15:00,190.32,190.38,190.01,190.02,13930.0,163.2723,163.3238,163.0064,163.015,13930.0
2016-01-28 11:20:00,190.02,190.07,189.7,189.94,6100.0,163.015,163.0579,162.7404,162.9463,6100.0
2016-01-28 11:25:00,189.94,189.99,189.24,189.24,18196.0,162.9463,162.9892,162.3458,162.3458,18196.0
2016-01-28 11:30:00,189.06,189.1,188.76,188.76,3346.0,162.1914,162.2257,161.934,161.934,3346.0
2016-01-28 11:35:00,188.77,189.06,188.72,188.72,9470.0,161.9426,162.1914,161.8997,161.8997,9470.0
2016-01-28 11:40:00,188.84,188.84,188.39,188.55,1900.0,162.0027,162.0027,161.6166,161.7539,1900.0
2016-01-28 11:45:00,188.65,188.65,188.12,188.51,3721.0,161.8397,161.8397,161.385,161.7196,3721.0
2016-01-28 11:50:00,188.5,188.8,188.41,188.8,3000.0,161.711,161.9684,161.6338,161.9684,3000.0
2016-01-28 11:55:00,188.8,188.8,188.3,188.3,3100.0,161.9684,161.9684,161.5394,161.5394,3100.0
2016-01-28 12:00:00,188.3,188.92,188.25,188.84,4614.0,161.5394,162.0713,161.4965,162.0027,4614.0
2016-01-28 12:05:00,188.66,189.23,188.48,189.23,2075.0,161.8482,162.3372,161.6938,162.3372,2075.0
2016-01-28 12:10:00,189.24,189.7,188.96,189.7,3300.0,162.3458,162.7404,162.1056,162.7404,3300.0
2016-01-28 12:15:00,189.7,189.92,189.58,189.91,2300.0,162.7404,162.9292,162.6375,162.9206,2300.0
2016-01-28 12:20:00,189.91,190.51,189.86,190.51,3683.0,162.9206,163.4353,162.8777,163.4353,3683.0
2016-01-28 12:25:00,190.56,190.56,189.99,190.09,6132.0,163.4782,163.4782,162.9892,163.075,6132.0
2016-01-28 12:30:00,190.01,190.51,189.65,190.48,5030.0,163.0064,163.4353,162.6976,163.4096,5030.0
2016-01-28 12:35:00,190.5,190.79,190.32,190.32,4700.0,163.4268,163.6755,163.2723,163.2723,4700.0
2016-01-28 12:40:00,190.42,190.62,190.31,190.62,6500.0,163.3581,163.5297,163.2638,163.5297,6500.0
2016-01-28 12:45:00,190.48,190.64,190.29,190.29,1500.0,163.4096,163.5469,163.2466,163.2466,1500.0
2016-01-28 12:50:00,190.3,190.39,189.59,189.85,9905.0,163.2552,163.3324,162.6461,162.8691,9905.0
2016-01-28 12:55:00,189.86,190.04,189.71,190.04,2035.0,162.8777,163.0321,162.749,163.0321,2035.0
2016-01-28 13:00:00,189.96,190.23,189.96,190.09,1700.0,162.9635,163.1951,162.9635,163.075,1700.0
2016-01-28 13:05:00,190.21,190.73,190.12,190.68,4910.0,163.178,163.6241,163.1008,163.5812,4910.0
2016-01-28 13:10:00,190.8,191.44,190.8,191.44,13225.0,163.6841,164.2332,163.6841,164.2332,13225.0
2016-01-28 13:15:00,191.21,191.43,190.12,190.12,4366.0,164.0358,164.2246,163.1008,163.1008,4366.0
2016-01-28 13:20:00,190.09,190.09,189.29,189.29,3123.0,163.075,163.075,162.3887,162.3887,3123.0
2016-01-28 13:25:00,189.27,189.85,189.03,189.85,5400.0,162.3716,162.8691,162.1657,162.8691,5400.0
2016-01-28 13:30:00,190.0,190.6,189.87,190.6,2300.0,162.9978,163.5125,162.8863,163.5125,2300.0
2016-01-28 13:35:00,190.6,190.79,190.37,190.73,2825.0,163.5125,163.6755,163.3152,163.6241,2825.0
2016-01-28 13:40:00,190.61,190.85,190.58,190.59,2230.0,163.5211,163.727,163.4954,163.504,2230.0
2016-01-28 13:45:00,190.69,190.85,190.41,190.66,4089.0,163.5897,163.727,163.3495,163.564,4089.0
2016-01-28 13:50:00,190.56,190.75,190.49,190.62,3392.0,163.4782,163.6412,163.4182,163.5297,3392.0
2016-01-28 13:55:00,190.63,191.0,190.38,190.39,6800.0,163.5383,163.8557,163.3238,163.3324,6800.0
2016-01-28 14:00:00,190.42,190.99,190.32,190.99,4457.0,163.3581,163.8471,163.2723,163.8471,4457.0
2016-01-28 14:05:00,190.97,191.19,190.72,191.0,3542.0,163.83,164.0187,163.6155,163.8557,3542.0
2016-01-28 14:10:00,190.89,191.04,190.88,190.96,1557.0,163.7613,163.89,163.7527,163.8214,1557.0
2016-01-28 14:15:00,191.0,191.05,190.37,190.41,6925.0,163.8557,163.8986,163.3152,163.3495,6925.0
2016-01-28 14:20:00,190.5,190.82,190.5,190.66,3600.0,163.4268,163.7013,163.4268,163.564,3600.0
2016-01-28 14:25:00,190.8,190.95,190.65,190.95,3524.0,163.6841,163.8128,163.5554,163.8128,3524.0
2016-01-28 14:30:00,191.07,191.24,190.88,191.03,2131.0,163.9157,164.0616,163.7527,163.8814,2131.0
2016-01-28 14:35:00,191.0,191.39,190.9,191.08,2986.0,163.8557,164.1903,163.7699,163.9243,2986.0
2016-01-28 14:40:00,191.16,191.28,190.74,190.74,4400.0,163.993,164.0959,163.6326,163.6326,4400.0
2016-01-28 14:45:00,190.85,191.17,190.84,191.17,2846.0,163.727,164.0015,163.7184,164.0015,2846.0
2016-01-28 14:50:00,191.05,191.35,190.89,191.12,6282.0,163.8986,164.156,163.7613,163.9586,6282.0
2016-01-28 14:55:00,190.98,191.09,190.84,190.93,3641.0,163.8385,163.9329,163.7184,163.7956,3641.0
2016-01-28 15:00:00,191.05,191.17,190.71,190.77,8863.0,163.8986,164.0015,163.6069,163.6584,8863.0
2016-01-28 15:05:00,190.71,190.99,190.54,190.89,15145.0,163.6069,163.8471,163.4611,163.7613,15145.0
2016-01-28 15:10:00,190.9,191.09,190.71,190.71,5257.0,163.7699,163.9329,163.6069,163.6069,5257.0
2016-01-28 15:15:00,190.91,191.69,190.81,191.54,32239.0,163.7785,164.4476,163.6927,164.319,32239.0
2016-01-28 15:20:00,191.63,191.95,191.5,191.81,6436.0,164.3962,164.6707,164.2846,164.5506,6436.0
2016-01-28 15:25:00,191.76,191.91,191.69,191.89,14617.0,164.5077,164.6364,164.4476,164.6192,14617.0
2016-01-28 15:30:00,191.88,192.04,191.68,191.68,16499.0,164.6106,164.7479,164.4391,164.4391,16499.0
2016-01-28 15:35:00,191.69,192.02,191.69,191.74,32511.0,164.4476,164.7307,164.4476,164.4905,32511.0
2016-01-28 15:40:00,191.77,191.85,191.5,191.5,16831.0,164.5163,164.5849,164.2846,164.2846,16831.0
2016-01-28 15:45:00,191.58,192.23,191.51,192.1,69353.0,164.3533,164.9109,164.2932,164.7994,69353.0
2016-01-28 15:50:00,192.1,192.51,192.1,192.44,29237.0,164.7994,165.1511,164.7994,165.091,29237.0
2016-01-28 15:55:00,192.48,192.63,192.15,192.2,50058.0,165.1254,165.254,164.8423,164.8852,50058.0
2016-01-29 09:30:00,193.08,194.0,193.08,193.24,6120.0,165.6401,166.4293,165.6401,165.7774,6120.0
2016-01-29 09:35:00,194.21,195.0,193.73,194.96,19437.0,166.6095,167.2872,166.1977,167.2529,19437.0
2016-01-29 09:40:00,195.0,195.91,195.0,195.27,12264.0,167.2872,168.0679,167.2872,167.5189,12264.0
2016-01-29 09:45:00,195.2,195.51,194.61,195.5,26866.0,167.4588,167.7247,166.9527,167.7162,26866.0
2016-01-29 09:50:00,195.59,196.55,195.37,196.55,13655.0,167.7934,168.6169,167.6046,168.6169,13655.0
2016-01-29 09:55:00,196.54,196.72,196.02,196.29,4735.0,168.6084,168.7628,168.1623,168.3939,4735.0
2016-01-29 10:00:00,196.19,196.49,196.03,196.49,13798.0,168.3081,168.5655,168.1708,168.5655,13798.0
2016-01-29 10:05:00,196.5,196.65,196.04,196.12,27325.0,168.5741,168.7027,168.1794,168.2481,27325.0
2016-01-29 10:10:00,196.27,196.53,195.96,196.06,7657.0,168.3767,168.5998,168.1108,168.1966,7657.0
2016-01-29 10:15:00,196.06,196.61,195.88,196.5,7105.0,168.1966,168.6684,168.0422,168.5741,7105.0
2016-01-29 10:20:00,196.7,196.72,196.2,196.43,6700.0,168.7456,168.7628,168.3167,168.514,6700.0
2016-01-29 10:25:00,196.3,196.33,196.02,196.06,11032.0,168.4025,168.4282,168.1623,168.1966,11032.0
2016-01-29 10:30:00,196.03,196.14,195.21,195.34,5675.0,168.1708,168.2652,167.4674,167.5789,5675.0
2016-01-29 10:35:00,195.33,196.01,195.32,195.85,3843.0,167.5703,168.1537,167.5617,168.0164,3843.0
2016-01-29 10:40:00,196.03,196.29,195.76,195.76,7629.0,168.1708,168.3939,167.9392,167.9392,7629.0
2016-01-29 10:45:00,195.97,196.36,195.82,196.36,3258.0,168.1194,168.4539,167.9907,168.4539,3258.0
2016-01-29 10:50:00,196.35,196.4,196.09,196.25,7960.0,168.4454,168.4883,168.2223,168.3596,7960.0
2016-01-29 10:55:00,196.2,197.0,196.19,196.88,12399.0,168.3167,169.003,168.3081,168.9,12399.0
2016-01-29 11:00:00,196.87,197.05,196.71,196.72,11068.0,168.8915,169.0459,168.7542,168.7628,11068.0
2016-01-29 11:05:00,196.88,197.13,196.87,197.13,4122.0,168.9,169.1145,168.8915,169.1145,4122.0
2016-01-29 11:10:00,197.05,197.21,196.49,196.56,38831.0,169.0459,169.1831,168.5655,168.6255,38831.0
2016-01-29 11:15:00,196.4,196.43,195.5,195.5,6020.0,168.4883,168.514,167.7162,167.7162,6020.0
2016-01-29 11:20:00,195.57,196.23,195.46,196.22,5928.0,167.7762,168.3424,167.6819,168.3338,5928.0
2016-01-29 11:25:00,196.04,196.17,195.7,195.92,4800.0,168.1794,168.2909,167.8877,168.0765,4800.0
2016-01-29 11:30:00,196.07,196.11,195.42,195.56,7676.0,168.2052,168.2395,167.6475,167.7676,7676.0
2016-01-29 11:35:00,195.7,195.7,194.74,195.05,7200.0,167.8877,167.8877,167.0642,167.3301,7200.0
2016-01-29 11:40:00,195.03,195.38,194.93,195.1,13389.0,167.313,167.6132,167.2272,167.373,13389.0
2016-01-29 11:45:00,195.18,195.49,195.13,195.49,3380.0,167.4416,167.7076,167.3988,167.7076,3380.0
2016-01-29 11:50:00,195.49,195.89,195.37,195.86,11367.0,167.7076,168.0507,167.6046,168.025,11367.0
2016-01-29 11:55:00,195.86,196.1,195.43,195.66,10428.0,168.025,168.2309,167.6561,167.8534,10428.0
2016-01-29 12:00:00,195.68,195.68,195.43,195.65,3200.0,167.8706,167.8706,167.6561,167.8449,3200.0
2016-01-29 12:05:00,195.72,196.16,195.71,196.14,2100.0,167.9049,168.2824,167.8963,168.2652,2100.0
2016-01-29 12:10:00,196.04,196.58,196.03,196.48,3900.0,168.1794,168.6427,168.1708,168.5569,3900.0
2016-01-29 12:15:00,196.57,197.27,196.57,197.13,6032.0,168.6341,169.2346,168.6341,169.1145,6032.0
2016-01-29 12:20:00,197.06,197.26,196.91,197.13,7283.0,169.0545,169.226,168.9258,169.1145,7283.0
2016-01-29 12:25:00,197.07,197.16,196.96,197.15,12965.0,169.063,169.1403,168.9687,169.1317,12965.0
2016-01-29 12:30:00,196.99,197.25,196.92,197.12,12456.0,168.9944,169.2175,168.9344,169.1059,12456.0
2016-01-29 12:35:00,197.09,197.33,197.09,197.15,4093.0,169.0802,169.2861,169.0802,169.1317,4093.0
2016-01-29 12:40:00,197.15,197.37,196.85,197.02,6613.0,169.1317,169.3204,168.8743,169.0202,6613.0
2016-01-29 12:45:00,196.83,196.91,196.58,196.58,9498.0,168.8572,168.9258,168.6427,168.6427,9498.0
2016-01-29 12:50:00,196.42,196.57,196.42,196.44,1970.0,168.5054,168.6341,168.5054,168.5226,1970.0
2016-01-29 12:55:00,196.42,196.48,196.13,196.38,5276.0,168.5054,168.5569,168.2566,168.4711,5276.0
2016-01-29 13:00:00,196.38,196.59,196.08,196.12,4301.0,168.4711,168.6513,168.2137,168.2481,4301.0
2016-01-29 13:05:00,196.16,196.48,196.07,196.36,3861.0,168.2824,168.5569,168.2052,168.4539,3861.0
2016-01-29 13:10:00,196.49,196.89,196.48,196.6,1700.0,168.5655,168.9086,168.5569,168.6598,1700.0
2016-01-29 13:15:00,196.86,197.02,196.63,196.86,4100.0,168.8829,169.0202,168.6856,168.8829,4100.0
2016-01-29 13:20:00,197.0,197.0,196.74,196.94,3520.0,169.003,169.003,168.7799,168.9515,3520.0
2016-01-29 13:25:00,196.78,196.78,196.45,196.5,2900.0,168.8143,168.8143,168.5312,168.5741,2900.0
2016-01-29 13:30:00,196.61,196.7,195.97,196.33,4956.0,168.6684,168.7456,168.1194,168.4282,4956.0
2016-01-29 13:35:00,196.33,196.69,196.33,196.5,8221.0,168.4282,168.737,168.4282,168.5741,8221.0
2016-01-29 13:40:00,196.5,196.94,196.5,196.5,3033.0,168.5741,168.9515,168.5741,168.5741,3033.0
2016-01-29 13:45:00,196.64,196.77,196.56,196.6,1965.0,168.6942,168.8057,168.6255,168.6598,1965.0
2016-01-29 13:50:00,196.67,196.67,196.29,196.45,5050.0,168.7199,168.7199,168.3939,168.5312,5050.0
2016-01-29 13:55:00,196.46,196.65,196.26,196.43,8948.0,168.5397,168.7027,168.3682,168.514,8948.0
2016-01-29 14:00:00,196.38,196.39,195.97,196.15,4941.0,168.4711,168.4797,168.1194,168.2738,4941.0
2016-01-29 14:05:00,196.01,196.17,195.71,195.88,10193.0,168.1537,168.2909,167.8963,168.0422,10193.0
2016-01-29 14:10:00,195.93,195.93,195.59,195.75,7983.0,168.0851,168.0851,167.7934,167.9306,7983.0
2016-01-29 14:15:00,195.84,196.13,195.84,196.02,7925.0,168.0078,168.2566,168.0078,168.1623,7925.0
2016-01-29 14:20:00,196.09,196.49,196.08,196.31,1800.0,168.2223,168.5655,168.2137,168.4111,1800.0
2016-01-29 14:25:00,196.44,196.81,196.41,196.52,7089.0,168.5226,168.84,168.4968,168.5912,7089.0
2016-01-29 14:30:00,196.44,196.64,196.31,196.33,2158.0,168.5226,168.6942,168.4111,168.4282,2158.0
2016-01-29 14:35:00,196.44,196.59,196.25,196.33,15219.0,168.5226,168.6513,168.3596,168.4282,15219.0
2016-01-29 14:40:00,196.4,196.45,196.26,196.36,6100.0,168.4883,168.5312,168.3682,168.4539,6100.0
2016-01-29 14:45:00,196.44,196.5,196.37,196.37,4401.0,168.5226,168.5741,168.4625,168.4625,4401.0
2016-01-29 14:50:00,196.41,196.44,196.09,196.25,3941.0,168.4968,168.5226,168.2223,168.3596,3941.0
2016-01-29 14:55:00,196.23,196.37,196.07,196.37,5319.0,168.3424,168.4625,168.2052,168.4625,5319.0
2016-01-29 15:00:00,196.31,196.5,196.22,196.5,5065.0,168.4111,168.5741,168.3338,168.5741,5065.0
2016-01-29 15:05:00,196.45,196.7,196.35,196.7,4400.0,168.5312,168.7456,168.4454,168.7456,4400.0
2016-01-29 15:10:00,196.61,196.64,196.28,196.38,11701.0,168.6684,168.6942,168.3853,168.4711,11701.0
2016-01-29 15:15:00,196.38,196.56,196.24,196.5,10996.0,168.4711,168.6255,168.351,168.5741,10996.0
2016-01-29 15:20:00,196.59,196.88,196.53,196.72,7683.0,168.6513,168.9,168.5998,168.7628,7683.0
2016-01-29 15:25:00,196.86,197.0,196.45,196.57,21828.0,168.8829,169.003,168.5312,168.6341,21828.0
2016-01-29 15:30:00,196.5,196.61,196.31,196.47,11723.0,168.5741,168.6684,168.4111,168.5483,11723.0
2016-01-29 15:35:00,196.41,196.66,196.23,196.23,10052.0,168.4968,168.7113,168.3424,168.3424,10052.0
2016-01-29 15:40:00,196.24,196.37,196.17,196.28,10200.0,168.351,168.4625,168.2909,168.3853,10200.0
2016-01-29 15:45:00,196.32,196.6,196.29,196.48,18817.0,168.4196,168.6598,168.3939,168.5569,18817.0
2016-01-29 15:50:00,196.47,196.58,196.38,196.39,12919.0,168.5483,168.6427,168.4711,168.4797,12919.0
2016-01-29 15:55:00,196.43,196.78,196.19,196.6,47336.0,168.514,168.8143,168.3081,168.6598,47336.0
2016-02-01 09:30:00,195.36,196.92,193.63,193.65,16022.0,167.5961,168.9344,166.1119,166.1291,16022.0
2016-02-01 09:35:00,194.65,197.4,194.65,197.25,8548.0,166.987,169.3461,166.987,169.2175,8548.0
2016-02-01 09:40:00,196.55,196.98,195.59,196.23,8415.0,168.6169,168.9858,167.7934,168.3424,8415.0
2016-02-01 09:45:00,195.9,197.63,195.86,197.33,28585.0,168.0593,169.5435,168.025,169.2861,28585.0
2016-02-01 09:50:00,196.82,198.07,196.82,197.48,32710.0,168.8486,169.9209,168.8486,169.4148,32710.0
2016-02-01 09:55:00,197.35,197.94,196.88,197.94,14533.0,169.3033,169.8094,168.9,169.8094,14533.0
2016-02-01 10:00:00,197.7,197.82,196.54,196.8,14436.0,169.6035,169.7065,168.6084,168.8314,14436.0
2016-02-01 10:05:00,196.83,197.18,196.49,196.8,15230.0,168.8572,169.1574,168.5655,168.8314,15230.0
2016-02-01 10:10:00,196.73,197.63,196.7,197.63,4130.0,168.7714,169.5435,168.7456,169.5435,4130.0
2016-02-01 10:15:00,197.53,197.71,196.64,196.69,20969.0,169.4577,169.6121,168.6942,168.737,20969.0
2016-02-01 10:20:00,196.88,197.01,196.59,196.69,15725.0,168.9,169.0116,168.6513,168.737,15725.0
2016-02-01 10:25:00,196.69,196.98,196.56,196.96,14649.0,168.737,168.9858,168.6255,168.9687,14649.0
2016-02-01 10:30:00,196.78,197.07,196.63,196.68,7515.0,168.8143,169.063,168.6856,168.7285,7515.0
2016-02-01 10:35:00,196.86,197.19,196.71,196.71,7370.0,168.8829,169.166,168.7542,168.7542,7370.0
2016-02-01 10:40:00,196.69,197.17,196.69,197.0,10327.0,168.737,169.1488,168.737,169.003,10327.0
2016-02-01 10:45:00,197.0,197.29,196.4,196.7,17139.0,169.003,169.2518,168.4883,168.7456,17139.0
2016-02-01 10:50:00,196.84,196.97,196.62,196.85,19691.0,168.8657,168.9773,168.677,168.8743,19691.0
2016-02-01 10:55:00,196.82,197.93,196.81,197.73,4100.0,168.8486,169.8008,168.84,169.6292,4100.0
2016-02-01 11:00:00,197.53,197.74,196.94,197.15,5300.0,169.4577,169.6378,168.9515,169.1317,5300.0
2016-02-01 11:05:00,196.94,197.36,196.81,197.01,12108.0,168.9515,169.3118,168.84,169.0116,12108.0
2016-02-01 11:10:00,196.78,197.39,196.69,197.39,8841.0,168.8143,169.3376,168.737,169.3376,8841.0
2016-02-01 11:15:00,197.09,197.4,196.99,197.3,3598.0,169.0802,169.3461,168.9944,169.2604,3598.0
2016-02-01 11:20:00,197.38,197.38,196.67,196.77,13653.0,169.329,169.329,168.7199,168.8057,13653.0
2016-02-01 11:25:00,196.87,197.27,196.78,197.27,2400.0,168.8915,169.2346,168.8143,169.2346,2400.0
2016-02-01 11:30:00,197.59,198.49,197.59,198.49,5646.0,169.5091,170.2812,169.5091,170.2812,5646.0
2016-02-01 11:35:00,198.52,198.52,198.14,198.25,3100.0,170.307,170.307,169.981,170.0753,3100.0
2016-02-01 11:40:00,198.35,198.67,198.03,198.5,14135.0,170.1611,170.4357,169.8866,170.2898,14135.0
2016-02-01 11:45:00,198.68,199.0,198.45,198.71,15439.0,170.4442,170.7188,170.2469,170.47,15439.0
2016-02-01 11:50:00,198.83,198.83,198.42,198.66,3000.0,170.5729,170.5729,170.2212,170.4271,3000.0
2016-02-01 11:55:00,198.66,198.66,197.59,197.86,8066.0,170.4271,170.4271,169.5091,169.7408,8066.0
2016-02-01 12:00:00,197.73,197.94,197.67,197.83,3187.0,169.6292,169.8094,169.5778,169.715,3187.0
2016-02-01 12:05:00,197.68,197.79,197.62,197.79,4400.0,169.5864,169.6807,169.5349,169.6807,4400.0
2016-02-01 12:10:00,198.0,198.46,197.98,198.34,5147.0,169.8609,170.2555,169.8437,170.1526,5147.0
2016-02-01 12:15:00,198.41,198.41,197.84,197.84,6189.0,170.2126,170.2126,169.7236,169.7236,6189.0
2016-02-01 12:20:00,197.89,197.9,197.37,197.61,13302.0,169.7665,169.7751,169.3204,169.5263,13302.0
2016-02-01 12:25:00,197.63,197.75,197.55,197.74,2034.0,169.5435,169.6464,169.4748,169.6378,2034.0
2016-02-01 12:30:00,197.59,198.3,197.59,198.02,2858.0,169.5091,170.1182,169.5091,169.878,2858.0
2016-02-01 12:35:00,197.98,198.27,197.96,198.15,5600.0,169.8437,170.0925,169.8266,169.9896,5600.0
2016-02-01 12:40:00,198.09,198.35,198.09,198.18,1929.0,169.9381,170.1611,169.9381,170.0153,1929.0
2016-02-01 12:45:00,198.37,198.39,198.11,198.28,2942.0,170.1783,170.1955,169.9552,170.1011,2942.0
2016-02-01 12:50:00,198.28,198.28,197.98,197.98,2500.0,170.1011,170.1011,169.8437,169.8437,2500.0
2016-02-01 12:55:00,197.78,197.78,197.34,197.34,5755.0,169.6721,169.6721,169.2947,169.2947,5755.0
2016-02-01 13:00:00,197.25,197.76,197.25,197.46,6534.0,169.2175,169.655,169.2175,169.3976,6534.0
2016-02-01 13:05:00,197.38,197.38,197.2,197.2,825.0,169.329,169.329,169.1746,169.1746,825.0
2016-02-01 13:10:00,197.23,197.25,196.87,196.87,3500.0,169.2003,169.2175,168.8915,168.8915,3500.0
2016-02-01 13:15:00,196.92,197.19,196.88,197.19,900.0,168.9344,169.166,168.9,169.166,900.0
2016-02-01 13:20:00,197.11,197.51,197.11,197.43,5118.0,169.0974,169.4405,169.0974,169.3719,5118.0
2016-02-01 13:25:00,197.5,197.84,197.5,197.82,1654.0,169.4319,169.7236,169.4319,169.7065,1654.0
2016-02-01 13:30:00,197.64,197.88,197.45,197.52,3500.0,169.552,169.7579,169.389,169.4491,3500.0
2016-02-01 13:35:00,197.52,197.69,197.52,197.57,1366.0,169.4491,169.5949,169.4491,169.492,1366.0
2016-02-01 13:40:00,197.75,197.93,197.63,197.63,4333.0,169.6464,169.8008,169.5435,169.5435,4333.0
2016-02-01 13:45:00,197.73,198.05,197.73,198.05,2900.0,169.6292,169.9038,169.6292,169.9038,2900.0
2016-02-01 13:50:00,198.07,198.2,198.02,198.19,2420.0,169.9209,170.0325,169.878,170.0239,2420.0
2016-02-01 13:55:00,198.13,198.65,198.12,198.65,6068.0,169.9724,170.4185,169.9638,170.4185,6068.0
2016-02-01 14:00:00,198.49,198.77,198.41,198.73,2400.0,170.2812,170.5214,170.2126,170.4871,2400.0
2016-02-01 14:05:00,198.59,198.59,197.48,197.48,5394.0,170.367,170.367,169.4148,169.4148,5394.0
2016-02-01 14:10:00,197.6,197.66,197.18,197.19,3600.0,169.5177,169.5692,169.1574,169.166,3600.0
2016-02-01 14:15:00,197.19,197.82,197.14,197.82,3200.0,169.166,169.7065,169.1231,169.7065,3200.0
2016-02-01 14:20:00,197.75,197.9,197.52,197.59,6244.0,169.6464,169.7751,169.4491,169.5091,6244.0
2016-02-01 14:25:00,197.5,197.73,197.35,197.5,5299.0,169.4319,169.6292,169.3033,169.4319,5299.0
2016-02-01 14:30:00,197.58,197.97,197.39,197.86,4929.0,169.5006,169.8351,169.3376,169.7408,4929.0
2016-02-01 14:35:00,197.99,198.26,197.93,198.26,4605.0,169.8523,170.0839,169.8008,170.0839,4605.0
2016-02-01 14:40:00,198.34,198.59,198.29,198.58,2753.0,170.1526,170.367,170.1097,170.3584,2753.0
2016-02-01 14:45:00,198.57,198.57,197.79,197.79,8404.0,170.3499,170.3499,169.6807,169.6807,8404.0
2016-02-01 14:50:00,197.93,197.96,197.77,197.85,2400.0,169.8008,169.8266,169.6636,169.7322,2400.0
2016-02-01 14:55:00,197.89,198.23,197.89,198.0,1200.0,169.7665,170.0582,169.7665,169.8609,1200.0
2016-02-01 15:00:00,197.98,198.13,197.76,197.76,5957.0,169.8437,169.9724,169.655,169.655,5957.0
2016-02-01 15:05:00,197.61,197.73,197.2,197.59,4102.0,169.5263,169.6292,169.1746,169.5091,4102.0
2016-02-01 15:10:00,197.67,197.75,197.28,197.35,4298.0,169.5778,169.6464,169.2432,169.3033,4298.0
2016-02-01 15:15:00,197.64,198.31,197.51,198.26,4318.0,169.552,170.1268,169.4405,170.0839,4318.0
2016-02-01 15:20:00,198.26,198.51,198.23,198.31,15049.0,170.0839,170.2984,170.0582,170.1268,15049.0
2016-02-01 15:25:00,198.23,198.36,198.13,198.18,5104.0,170.0582,170.1697,169.9724,170.0153,5104.0
2016-02-01 15:30:00,198.26,198.3,197.91,198.0,8694.0,170.0839,170.1182,169.7837,169.8609,8694.0
2016-02-01 15:35:00,198.05,198.23,197.8,197.85,9737.0,169.9038,170.0582,169.6893,169.7322,9737.0
2016-02-01 15:40:00,197.63,198.26,197.63,198.15,7765.0,169.5435,170.0839,169.5435,169.9896,7765.0
2016-02-01 15:45:00,198.15,198.36,198.06,198.07,11625.0,169.9896,170.1697,169.9123,169.9209,11625.0
2016-02-01 15:50:00,198.14,198.14,197.89,198.1,11015.0,169.981,169.981,169.7665,169.9467,11015.0
2016-02-01 15:55:00,198.03,198.11,197.52,197.58,33466.0,169.8866,169.9552,169.4491,169.5006,33466.0
2016-02-02 09:30:00,195.16,195.47,194.93,194.93,4314.0,167.4245,167.6904,167.2272,167.2272,4314.0
2016-02-02 09:35:00,195.12,195.57,195.04,195.49,1105.0,167.3902,167.7762,167.3215,167.7076,1105.0
2016-02-02 09:40:00,195.5,195.7,195.24,195.5,2706.0,167.7162,167.8877,167.4931,167.7162,2706.0
2016-02-02 09:45:00,195.33,195.59,194.78,194.78,7670.0,167.5703,167.7934,167.0985,167.0985,7670.0
2016-02-02 09:50:00,194.41,194.41,193.55,194.03,2000.0,166.7811,166.7811,166.0433,166.4551,2000.0
2016-02-02 09:55:00,193.99,194.36,193.51,194.28,3110.0,166.4208,166.7382,166.009,166.6696,3110.0
2016-02-02 10:00:00,194.38,194.63,194.08,194.61,1675.0,166.7553,166.9698,166.498,166.9527,1675.0
2016-02-02 10:05:00,194.3,195.0,194.3,194.77,3400.0,166.6867,167.2872,166.6867,167.0899,3400.0
2016-02-02 10:10:00,194.71,194.93,194.53,194.93,2833.0,167.0384,167.2272,166.884,167.2272,2833.0
2016-02-02 10:15:00,194.58,194.58,194.31,194.48,2932.0,166.9269,166.9269,166.6953,166.8411,2932.0
2016-02-02 10:20:00,194.36,194.52,193.92,193.93,2050.0,166.7382,166.8754,166.3607,166.3693,2050.0
2016-02-02 10:25:00,194.11,194.49,193.87,194.34,4043.0,166.5237,166.8497,166.3178,166.721,4043.0
2016-02-02 10:30:00,194.39,195.02,194.26,194.63,3600.0,166.7639,167.3044,166.6524,166.9698,3600.0
2016-02-02 10:35:00,194.51,194.91,194.37,194.79,2300.0,166.8669,167.21,166.7468,167.1071,2300.0
2016-02-02 10:40:00,194.91,194.91,194.27,194.53,2325.0,167.21,167.21,166.661,166.884,2325.0
2016-02-02 10:45:00,194.62,194.72,194.35,194.72,3300.0,166.9612,167.047,166.7296,167.047,3300.0
2016-02-02 10:50:00,194.85,194.85,194.25,194.3,3096.0,167.1585,167.1585,166.6438,166.6867,3096.0
2016-02-02 10:55:00,194.48,194.55,194.34,194.48,1900.0,166.8411,166.9012,166.721,166.8411,1900.0
2016-02-02 11:00:00,194.53,194.82,194.49,194.6,4586.0,166.884,167.1328,166.8497,166.9441,4586.0
2016-02-02 11:05:00,194.67,195.01,194.62,194.94,1800.0,167.0041,167.2958,166.9612,167.2358,1800.0
2016-02-02 11:10:00,194.82,195.22,194.72,195.12,4228.0,167.1328,167.476,167.047,167.3902,4228.0
2016-02-02 11:15:00,195.4,195.46,195.1,195.1,1700.0,167.6304,167.6819,167.373,167.373,1700.0
2016-02-02 11:20:00,195.09,195.32,194.96,195.19,1968.0,167.3644,167.5617,167.2529,167.4502,1968.0
2016-02-02 11:25:00,195.39,195.41,195.03,195.03,4652.0,167.6218,167.639,167.313,167.313,4652.0
2016-02-02 11:30:00,194.96,195.27,194.8,195.01,7126.0,167.2529,167.5189,167.1156,167.2958,7126.0
2016-02-02 11:35:00,194.98,195.33,194.7,195.33,3344.0,167.2701,167.5703,167.0299,167.5703,3344.0
2016-02-02 11:40:00,195.17,195.27,194.92,194.92,3700.0,167.4331,167.5189,167.2186,167.2186,3700.0
2016-02-02 11:45:00,194.94,195.0,194.47,194.92,2900.0,167.2358,167.2872,166.8325,167.2186,2900.0
2016-02-02 11:50:00,194.53,194.53,194.49,194.49,300.0,166.884,166.884,166.8497,166.8497,300.0
2016-02-02 11:55:00,194.63,194.63,194.2,194.49,2285.0,166.9698,166.9698,166.6009,166.8497,2285.0
2016-02-02 12:00:00,194.37,194.46,194.15,194.24,3622.0,166.7468,166.824,166.558,166.6352,3622.0
2016-02-02 12:05:00,194.11,194.23,194.01,194.1,1400.0,166.5237,166.6267,166.4379,166.5151,1400.0
2016-02-02 12:10:00,194.28,194.28,193.93,193.96,1800.0,166.6696,166.6696,166.3693,166.395,1800.0
2016-02-02 12:15:00,194.03,194.25,193.9,194.06,4924.0,166.4551,166.6438,166.3436,166.4808,4924.0
2016-02-02 12:20:00,194.23,194.35,194.19,194.35,2400.0,166.6267,166.7296,166.5923,166.7296,2400.0
2016-02-02 12:25:00,194.23,194.25,194.01,194.19,2425.0,166.6267,166.6438,166.4379,166.5923,2425.0
2016-02-02 12:30:00,194.25,194.4,194.1,194.37,2239.0,166.6438,166.7725,166.5151,166.7468,2239.0
2016-02-02 12:35:00,194.48,194.78,194.48,194.78,2600.0,166.8411,167.0985,166.8411,167.0985,2600.0
2016-02-02 12:40:00,194.61,194.82,194.59,194.7,1700.0,166.9527,167.1328,166.9355,167.0299,1700.0
2016-02-02 12:45:00,194.69,194.84,194.58,194.74,2325.0,167.0213,167.15,166.9269,167.0642,2325.0
2016-02-02 12:50:00,194.62,194.79,194.62,194.75,2700.0,166.9612,167.1071,166.9612,167.0728,2700.0
2016-02-02 12:55:00,194.63,194.67,194.42,194.53,1525.0,166.9698,167.0041,166.7897,166.884,1525.0
2016-02-02 13:00:00,194.51,194.87,194.44,194.62,9151.0,166.8669,167.1757,166.8068,166.9612,9151.0
2016-02-02 13:05:00,194.26,194.26,194.01,194.01,760.0,166.6524,166.6524,166.4379,166.4379,760.0
2016-02-02 13:10:00,194.21,194.4,194.21,194.36,1002.0,166.6095,166.7725,166.6095,166.7382,1002.0
2016-02-02 13:15:00,194.35,194.55,194.26,194.55,900.0,166.7296,166.9012,166.6524,166.9012,900.0
2016-02-02 13:20:00,194.57,194.57,194.32,194.43,1002.0,166.9183,166.9183,166.7039,166.7982,1002.0
2016-02-02 13:25:00,194.55,194.67,194.46,194.61,1900.0,166.9012,167.0041,166.824,166.9527,1900.0
2016-02-02 13:30:00,194.47,194.52,194.28,194.42,1000.0,166.8325,166.8754,166.6696,166.7897,1000.0
2016-02-02 13:35:00,194.32,194.43,194.08,194.22,3239.0,166.7039,166.7982,166.498,166.6181,3239.0
2016-02-02 13:40:00,194.04,194.33,194.04,194.23,800.0,166.4637,166.7124,166.4637,166.6267,800.0
2016-02-02 13:45:00,194.22,194.3,193.6,193.91,3925.0,166.6181,166.6867,166.0862,166.3521,3925.0
2016-02-02 13:50:00,193.73,193.74,193.62,193.69,2100.0,166.1977,166.2063,166.1033,166.1634,2100.0
2016-02-02 13:55:00,193.64,193.64,193.54,193.54,608.0,166.1205,166.1205,166.0347,166.0347,608.0
2016-02-02 14:00:00,193.69,193.94,193.61,193.65,2625.0,166.1634,166.3779,166.0948,166.1291,2625.0
2016-02-02 14:05:00,193.71,193.73,193.5,193.57,1730.0,166.1806,166.1977,166.0004,166.0605,1730.0
2016-02-02 14:10:00,193.6,193.68,193.38,193.68,3771.0,166.0862,166.1548,165.8975,166.1548,3771.0
2016-02-02 14:15:00,193.69,193.89,193.52,193.66,6606.0,166.1634,166.335,166.0176,166.1377,6606.0
2016-02-02 14:20:00,193.74,193.82,193.54,193.54,1700.0,166.2063,166.2749,166.0347,166.0347,1700.0
2016-02-02 14:25:00,193.37,193.67,193.32,193.33,4083.0,165.8889,166.1462,165.846,165.8546,4083.0
2016-02-02 14:30:00,193.42,193.42,192.88,193.12,11699.0,165.9318,165.9318,165.4685,165.6744,11699.0
2016-02-02 14:35:00,193.1,193.35,193.1,193.29,1800.0,165.6572,165.8717,165.6572,165.8202,1800.0
2016-02-02 14:40:00,193.35,193.52,193.33,193.37,880.0,165.8717,166.0176,165.8546,165.8889,880.0
2016-02-02 14:45:00,193.5,193.85,193.5,193.84,3624.0,166.0004,166.3007,166.0004,166.2921,3624.0
2016-02-02 14:50:00,193.94,194.14,193.61,193.61,6350.0,166.3779,166.5494,166.0948,166.0948,6350.0
2016-02-02 14:55:00,193.53,193.53,193.23,193.34,1600.0,166.0261,166.0261,165.7688,165.8631,1600.0
2016-02-02 15:00:00,193.23,193.32,192.83,192.83,2600.0,165.7688,165.846,165.4256,165.4256,2600.0
2016-02-02 15:05:00,192.98,192.99,192.47,192.48,13167.0,165.5543,165.5629,165.1168,165.1254,13167.0
2016-02-02 15:10:00,192.49,192.49,192.14,192.25,10855.0,165.1339,165.1339,164.8337,164.928,10855.0
2016-02-02 15:15:00,192.49,192.58,192.15,192.3,4303.0,165.1339,165.2111,164.8423,164.9709,4303.0
2016-02-02 15:20:00,192.2,192.29,191.94,192.24,7910.0,164.8852,164.9624,164.6621,164.9195,7910.0
2016-02-02 15:25:00,192.26,192.3,191.9,192.26,4800.0,164.9366,164.9709,164.6278,164.9366,4800.0
2016-02-02 15:30:00,192.16,192.67,192.16,192.51,8650.0,164.8508,165.2884,164.8508,165.1511,8650.0
2016-02-02 15:35:00,192.3,192.51,192.05,192.38,8751.0,164.9709,165.1511,164.7565,165.0396,8751.0
2016-02-02 15:40:00,192.38,192.79,192.38,192.59,5299.0,165.0396,165.3913,165.0396,165.2197,5299.0
2016-02-02 15:45:00,192.63,192.86,192.53,192.86,11100.0,165.254,165.4514,165.1683,165.4514,11100.0
2016-02-02 15:50:00,192.86,192.92,192.64,192.92,10979.0,165.4514,165.5028,165.2626,165.5028,10979.0
2016-02-02 15:55:00,192.93,193.16,192.86,192.91,29070.0,165.5114,165.7087,165.4514,165.4943,29070.0
2016-02-03 09:30:00,195.23,195.97,195.23,195.91,4909.0,167.4845,168.1194,167.4845,168.0679,4909.0
2016-02-03 09:35:00,195.6,197.16,194.27,197.15,3100.0,167.802,169.1403,166.661,169.1317,3100.0
2016-02-03 09:40:00,196.94,196.94,194.65,195.19,5800.0,168.9515,168.9515,166.987,167.4502,5800.0
2016-02-03 09:45:00,195.19,195.67,195.07,195.19,6780.0,167.4502,167.862,167.3473,167.4502,6780.0
2016-02-03 09:50:00,195.52,195.82,194.64,195.02,4744.0,167.7333,167.9907,166.9784,167.3044,4744.0
2016-02-03 09:55:00,194.87,195.46,194.62,195.24,6778.0,167.1757,167.6819,166.9612,167.4931,6778.0
2016-02-03 10:00:00,194.92,194.92,193.5,193.67,5139.0,167.2186,167.2186,166.0004,166.1462,5139.0
2016-02-03 10:05:00,193.68,193.8,193.22,193.22,6800.0,166.1548,166.2578,165.7602,165.7602,6800.0
2016-02-03 10:10:00,192.93,193.24,192.27,192.27,10154.0,165.5114,165.7774,164.9452,164.9452,10154.0
2016-02-03 10:15:00,192.21,192.38,191.85,191.85,20020.0,164.8937,165.0396,164.5849,164.5849,20020.0
2016-02-03 10:20:00,192.03,192.29,191.71,191.84,44985.0,164.7393,164.9624,164.4648,164.5763,44985.0
2016-02-03 10:25:00,191.84,191.9,191.04,191.04,3157.0,164.5763,164.6278,163.89,163.89,3157.0
2016-02-03 10:30:00,191.0,191.01,189.58,190.0,21708.0,163.8557,163.8643,162.6375,162.9978,21708.0
2016-02-03 10:35:00,190.16,190.27,189.57,189.95,8890.0,163.1351,163.2294,162.6289,162.9549,8890.0
2016-02-03 10:40:00,190.04,190.3,189.69,190.11,10622.0,163.0321,163.2552,162.7319,163.0922,10622.0
2016-02-03 10:45:00,190.15,190.81,189.92,190.42,18463.0,163.1265,163.6927,162.9292,163.3581,18463.0
2016-02-03 10:50:00,190.89,192.29,190.61,192.29,5368.0,163.7613,164.9624,163.5211,164.9624,5368.0
2016-02-03 10:55:00,192.1,193.22,192.1,193.2,2400.0,164.7994,165.7602,164.7994,165.743,2400.0
2016-02-03 11:00:00,192.8,193.14,192.5,192.88,8167.0,165.3999,165.6916,165.1425,165.4685,8167.0
2016-02-03 11:05:00,192.87,192.87,192.15,192.3,9806.0,165.4599,165.4599,164.8423,164.9709,9806.0
2016-02-03 11:10:00,192.3,192.8,192.14,192.46,9541.0,164.9709,165.3999,164.8337,165.1082,9541.0
2016-02-03 11:15:00,192.61,193.61,192.61,193.47,6967.0,165.2369,166.0948,165.2369,165.9747,6967.0
2016-02-03 11:20:00,193.7,194.24,193.7,194.23,2080.0,166.172,166.6352,166.172,166.6267,2080.0
2016-02-03 11:25:00,194.01,194.26,193.92,194.06,2050.0,166.4379,166.6524,166.3607,166.4808,2050.0
2016-02-03 11:30:00,193.94,193.94,193.31,193.47,5832.0,166.3779,166.3779,165.8374,165.9747,5832.0
2016-02-03 11:35:00,193.47,193.69,192.93,193.66,5342.0,165.9747,166.1634,165.5114,166.1377,5342.0
2016-02-03 11:40:00,193.92,194.23,193.92,194.23,1200.0,166.3607,166.6267,166.3607,166.6267,1200.0
2016-02-03 11:45:00,194.07,194.98,194.07,194.33,8047.0,166.4894,167.2701,166.4894,166.7124,8047.0
2016-02-03 11:50:00,194.47,194.63,193.68,193.97,7138.0,166.8325,166.9698,166.1548,166.4036,7138.0
2016-02-03 11:55:00,193.69,194.22,193.69,194.03,2536.0,166.1634,166.6181,166.1634,166.4551,2536.0
2016-02-03 12:00:00,194.28,194.67,194.28,194.56,2300.0,166.6696,167.0041,166.6696,166.9098,2300.0
2016-02-03 12:05:00,194.62,195.14,194.45,195.14,6834.0,166.9612,167.4073,166.8154,167.4073,6834.0
2016-02-03 12:10:00,194.97,195.15,194.6,194.8,9545.0,167.2615,167.4159,166.9441,167.1156,9545.0
2016-02-03 12:15:00,194.89,195.15,194.79,194.83,7535.0,167.1929,167.4159,167.1071,167.1414,7535.0
2016-02-03 12:20:00,194.81,195.56,194.81,194.99,4000.0,167.1242,167.7676,167.1242,167.2786,4000.0
2016-02-03 12:25:00,195.03,195.53,194.99,194.99,2200.0,167.313,167.7419,167.2786,167.2786,2200.0
2016-02-03 12:30:00,195.09,195.32,194.74,194.74,1700.0,167.3644,167.5617,167.0642,167.0642,1700.0
2016-02-03 12:35:00,194.75,195.46,194.75,195.46,1915.0,167.0728,167.6819,167.0728,167.6819,1915.0
2016-02-03 12:40:00,195.35,195.48,195.16,195.28,4280.0,167.5875,167.699,167.4245,167.5274,4280.0
2016-02-03 12:45:00,195.54,195.63,195.2,195.23,1100.0,167.7505,167.8277,167.4588,167.4845,1100.0
2016-02-03 12:50:00,195.25,195.31,194.65,195.31,2000.0,167.5017,167.5532,166.987,167.5532,2000.0
2016-02-03 12:55:00,195.51,195.51,195.51,195.51,100.0,167.7247,167.7247,167.7247,167.7247,100.0
2016-02-03 13:00:00,195.6,196.12,195.58,195.79,4800.0,167.802,168.2481,167.7848,167.965,4800.0
2016-02-03 13:05:00,195.77,195.83,195.54,195.54,1500.0,167.9478,167.9993,167.7505,167.7505,1500.0
2016-02-03 13:10:00,195.52,195.78,195.52,195.77,1153.0,167.7333,167.9564,167.7333,167.9478,1153.0
2016-02-03 13:15:00,195.81,195.96,195.73,195.81,3550.0,167.9821,168.1108,167.9135,167.9821,3550.0
2016-02-03 13:20:00,195.82,195.98,195.38,195.5,2900.0,167.9907,168.128,167.6132,167.7162,2900.0
2016-02-03 13:25:00,195.7,195.7,195.49,195.53,4900.0,167.8877,167.8877,167.7076,167.7419,4900.0
2016-02-03 13:30:00,195.49,195.54,194.78,195.08,7724.0,167.7076,167.7505,167.0985,167.3559,7724.0
2016-02-03 13:35:00,194.56,194.61,194.06,194.06,2406.0,166.9098,166.9527,166.4808,166.4808,2406.0
2016-02-03 13:40:00,194.06,194.46,194.06,194.42,2223.0,166.4808,166.824,166.4808,166.7897,2223.0
2016-02-03 13:45:00,194.26,194.6,194.25,194.53,6027.0,166.6524,166.9441,166.6438,166.884,6027.0
2016-02-03 13:50:00,194.65,195.35,194.64,195.34,2700.0,166.987,167.5875,166.9784,167.5789,2700.0
2016-02-03 13:55:00,195.11,195.2,194.44,195.15,6661.0,167.3816,167.4588,166.8068,167.4159,6661.0
2016-02-03 14:00:00,195.15,195.28,195.1,195.15,4045.0,167.4159,167.5274,167.373,167.4159,4045.0
2016-02-03 14:05:00,195.24,195.81,195.24,195.69,3925.0,167.4931,167.9821,167.4931,167.8792,3925.0
2016-02-03 14:10:00,195.71,196.4,195.71,196.31,7051.0,167.8963,168.4883,167.8963,168.4111,7051.0
2016-02-03 14:15:00,196.34,196.34,195.87,196.08,3655.0,168.4368,168.4368,168.0336,168.2137,3655.0
2016-02-03 14:20:00,196.03,197.14,196.03,197.14,11173.0,168.1708,169.1231,168.1708,169.1231,11173.0
2016-02-03 14:25:00,196.95,197.51,196.83,197.49,4663.0,168.9601,169.4405,168.8572,169.4234,4663.0
2016-02-03 14:30:00,197.56,197.56,196.94,197.12,3127.0,169.4834,169.4834,168.9515,169.1059,3127.0
2016-02-03 14:35:00,197.2,197.62,197.09,197.28,5763.0,169.1746,169.5349,169.0802,169.2432,5763.0
2016-02-03 14:40:00,197.15,197.67,196.95,197.48,6515.0,169.1317,169.5778,168.9601,169.4148,6515.0
2016-02-03 14:45:00,198.04,198.49,197.92,198.47,7900.0,169.8952,170.2812,169.7922,170.2641,7900.0
2016-02-03 14:50:00,198.34,198.45,197.85,198.42,15100.0,170.1526,170.2469,169.7322,170.2212,15100.0
2016-02-03 14:55:00,198.52,198.9,198.47,198.58,7317.0,170.307,170.633,170.2641,170.3584,7317.0
2016-02-03 15:00:00,198.55,198.69,198.17,198.17,5814.0,170.3327,170.4528,170.0067,170.0067,5814.0
2016-02-03 15:05:00,198.12,198.76,198.03,198.59,10990.0,169.9638,170.5129,169.8866,170.367,10990.0
2016-02-03 15:10:00,198.59,198.71,198.1,198.28,7932.0,170.367,170.47,169.9467,170.1011,7932.0
2016-02-03 15:15:00,198.37,198.67,198.19,198.67,13215.0,170.1783,170.4357,170.0239,170.4357,13215.0
2016-02-03 15:20:00,198.67,198.8,198.3,198.49,7700.0,170.4357,170.5472,170.1182,170.2812,7700.0
2016-02-03 15:25:00,198.52,198.6,197.49,197.49,13778.0,170.307,170.3756,169.4234,169.4234,13778.0
2016-02-03 15:30:00,197.52,197.67,197.42,197.59,5999.0,169.4491,169.5778,169.3633,169.5091,5999.0
2016-02-03 15:35:00,197.67,197.81,197.03,197.22,13836.0,169.5778,169.6979,169.0287,169.1917,13836.0
2016-02-03 15:40:00,197.28,197.82,197.28,197.82,9036.0,169.2432,169.7065,169.2432,169.7065,9036.0
2016-02-03 15:45:00,197.76,197.79,197.37,197.65,15859.0,169.655,169.6807,169.3204,169.5606,15859.0
2016-02-03 15:50:00,197.56,198.38,197.56,198.38,11197.0,169.4834,170.1869,169.4834,170.1869,11197.0
2016-02-03 15:55:00,198.18,198.28,197.42,197.68,56303.0,170.0153,170.1011,169.3633,169.5864,56303.0
2016-02-04 09:30:00,201.37,204.99,199.35,204.93,4300.0,173.7214,176.8444,171.9788,176.7926,4300.0
2016-02-04 09:35:00,204.95,206.46,204.95,206.43,34566.0,176.8099,178.1126,176.8099,178.0867,34566.0
2016-02-04 09:40:00,206.03,207.67,205.65,206.11,26466.0,177.7416,179.1564,177.4138,177.8106,26466.0
2016-02-04 09:45:00,206.13,206.79,205.84,206.22,74426.0,177.8279,178.3973,177.5777,177.9055,74426.0
2016-02-04 09:50:00,206.19,206.41,205.61,206.18,15784.0,177.8796,178.0694,177.3793,177.871,15784.0
2016-02-04 09:55:00,206.35,206.53,205.57,206.0,11424.0,178.0177,178.173,177.3448,177.7157,11424.0
2016-02-04 10:00:00,206.01,208.21,205.06,206.84,45302.0,177.7244,179.6223,176.9048,178.4404,45302.0
2016-02-04 10:05:00,207.51,208.0,206.77,207.26,43214.0,179.0184,179.4411,178.38,178.8027,43214.0
2016-02-04 10:10:00,207.59,208.89,207.25,208.54,18271.0,179.0874,180.2089,178.7941,179.907,18271.0
2016-02-04 10:15:00,208.51,210.97,208.48,210.0,57384.0,179.8811,182.0033,179.8552,181.1665,57384.0
2016-02-04 10:20:00,209.99,211.84,209.64,211.58,53078.0,181.1579,182.7539,180.8559,182.5296,53078.0
2016-02-04 10:25:00,211.52,211.67,210.45,210.45,36558.0,182.4778,182.6072,181.5547,181.5547,36558.0
2016-02-04 10:30:00,210.72,210.81,209.58,210.8,11420.0,181.7877,181.8653,180.8042,181.8567,11420.0
2016-02-04 10:35:00,210.6,211.2,210.42,211.19,30355.0,181.6841,182.2018,181.5288,182.1931,30355.0
2016-02-04 10:40:00,211.19,211.49,210.97,211.09,14527.0,182.1931,182.4519,182.0033,182.1069,14527.0
2016-02-04 10:45:00,211.01,211.38,210.61,211.35,14351.0,182.0378,182.357,181.6928,182.3312,14351.0
2016-02-04 10:50:00,211.37,212.0,211.15,212.0,33439.0,182.3484,182.8919,182.1586,182.8919,33439.0
2016-02-04 10:55:00,212.0,212.41,211.76,212.17,38205.0,182.8919,183.2456,182.6849,183.0386,38205.0
2016-02-04 11:00:00,212.17,212.43,211.85,212.43,10475.0,183.0386,183.2629,182.7625,183.2629,10475.0
2016-02-04 11:05:00,212.31,212.31,211.37,211.95,8870.0,183.1593,183.1593,182.3484,182.8488,8870.0
2016-02-04 11:10:00,211.81,212.4,211.7,212.17,15214.0,182.728,183.237,182.6331,183.0386,15214.0
2016-02-04 11:15:00,212.17,212.33,210.75,211.13,20896.0,183.0386,183.1766,181.8135,182.1414,20896.0
2016-02-04 11:20:00,211.13,211.46,210.58,211.3,9848.0,182.1414,182.4261,181.6669,182.288,9848.0
2016-02-04 11:25:00,211.42,212.57,211.32,212.29,5500.0,182.3915,183.3836,182.3053,183.1421,5500.0
2016-02-04 11:30:00,212.13,212.42,211.71,212.21,11306.0,183.0041,183.2542,182.6417,183.0731,11306.0
2016-02-04 11:35:00,212.19,212.65,210.26,210.42,14510.0,183.0558,183.4527,181.3908,181.5288,14510.0
2016-02-04 11:40:00,210.77,210.77,208.92,208.92,11102.0,181.8308,181.8308,180.2348,180.2348,11102.0
2016-02-04 11:45:00,208.92,209.0,207.96,208.77,4302.0,180.2348,180.3038,179.4066,180.1054,4302.0
2016-02-04 11:50:00,208.97,209.45,208.66,208.75,6465.0,180.2779,180.692,180.0105,180.0881,6465.0
2016-02-04 11:55:00,208.39,208.61,207.77,207.99,7436.0,179.7776,179.9674,179.2427,179.4325,7436.0
2016-02-04 12:00:00,207.91,208.37,207.77,208.35,7481.0,179.3635,179.7603,179.2427,179.7431,7481.0
2016-02-04 12:05:00,208.27,209.27,208.1,209.2,11653.0,179.674,180.5367,179.5274,180.4764,11653.0
2016-02-04 12:10:00,209.14,209.48,208.54,208.54,8693.0,180.4246,180.7179,179.907,179.907,8693.0
2016-02-04 12:15:00,208.67,209.15,208.66,208.69,4778.0,180.0191,180.4332,180.0105,180.0364,4778.0
2016-02-04 12:20:00,208.68,208.68,207.88,208.26,8133.0,180.0278,180.0278,179.3376,179.6654,8133.0
2016-02-04 12:25:00,208.23,208.23,207.45,207.84,7431.0,179.6395,179.6395,178.9666,179.3031,7431.0
2016-02-04 12:30:00,207.74,207.74,207.31,207.68,4289.0,179.2168,179.2168,178.8459,179.1651,4289.0
2016-02-04 12:35:00,207.89,208.84,207.88,208.84,4604.0,179.3462,180.1658,179.3376,180.1658,4604.0
2016-02-04 12:40:00,208.95,209.38,208.46,208.64,5088.0,180.2607,180.6316,179.838,179.9932,5088.0
2016-02-04 12:45:00,208.63,208.63,208.33,208.36,2232.0,179.9846,179.9846,179.7258,179.7517,2232.0
2016-02-04 12:50:00,208.57,208.91,208.43,208.63,2764.0,179.9329,180.2262,179.8121,179.9846,2764.0
2016-02-04 12:55:00,208.49,208.99,208.42,208.54,3375.0,179.8638,180.2952,179.8035,179.907,3375.0
2016-02-04 13:00:00,208.67,208.73,208.31,208.57,4760.0,180.0191,180.0709,179.7086,179.9329,4760.0
2016-02-04 13:05:00,208.67,208.81,208.37,208.8,4520.0,180.0191,180.1399,179.7603,180.1313,4520.0
2016-02-04 13:10:00,208.68,209.04,208.19,208.19,3250.0,180.0278,180.3383,179.605,179.605,3250.0
2016-02-04 13:15:00,208.26,208.45,207.58,207.58,4878.0,179.6654,179.8293,179.0788,179.0788,4878.0
2016-02-04 13:20:00,207.56,207.71,207.15,207.15,4650.0,179.0615,179.1909,178.7078,178.7078,4650.0
2016-02-04 13:25:00,207.08,207.37,207.03,207.18,3400.0,178.6474,178.8976,178.6043,178.7337,3400.0
2016-02-04 13:30:00,207.18,207.72,207.18,207.72,3535.0,178.7337,179.1996,178.7337,179.1996,3535.0
2016-02-04 13:35:00,207.74,208.01,207.23,207.41,9266.0,179.2168,179.4497,178.7768,178.9321,9266.0
2016-02-04 13:40:00,207.41,207.52,206.93,207.48,2867.0,178.9321,179.027,178.518,178.9925,2867.0
2016-02-04 13:45:00,207.25,207.33,206.68,206.83,11176.0,178.7941,178.8631,178.3024,178.4318,11176.0
2016-02-04 13:50:00,206.77,207.4,206.77,207.4,3900.0,178.38,178.9235,178.38,178.9235,3900.0
2016-02-04 13:55:00,207.4,207.73,207.1,207.11,5387.0,178.9235,179.2082,178.6647,178.6733,5387.0
2016-02-04 14:00:00,207.13,207.3,206.75,207.14,5376.0,178.6906,178.8372,178.3627,178.6992,5376.0
2016-02-04 14:05:00,207.08,207.27,206.87,207.08,3703.0,178.6474,178.8114,178.4663,178.6474,3703.0
2016-02-04 14:10:00,207.12,207.63,207.02,207.63,3100.0,178.6819,179.1219,178.5957,179.1219,3100.0
2016-02-04 14:15:00,207.63,208.12,207.47,207.7,11846.0,179.1219,179.5446,178.9839,179.1823,11846.0
2016-02-04 14:20:00,207.69,207.85,207.22,207.39,6964.0,179.1737,179.3117,178.7682,178.9149,6964.0
2016-02-04 14:25:00,207.53,207.73,207.23,207.38,8630.0,179.0357,179.2082,178.7768,178.9062,8630.0
2016-02-04 14:30:00,207.3,207.64,207.22,207.5,4501.0,178.8372,179.1305,178.7682,179.0098,4501.0
2016-02-04 14:35:00,207.63,207.63,206.84,206.89,7579.0,179.1219,179.1219,178.4404,178.4835,7579.0
2016-02-04 14:40:00,206.87,207.27,206.84,207.27,1300.0,178.4663,178.8114,178.4404,178.8114,1300.0
2016-02-04 14:45:00,207.15,207.5,206.91,207.44,11983.0,178.7078,179.0098,178.5008,178.958,11983.0
2016-02-04 14:50:00,207.41,207.48,206.79,206.8,6838.0,178.9321,178.9925,178.3973,178.4059,6838.0
2016-02-04 14:55:00,206.81,207.29,206.68,207.29,13601.0,178.4145,178.8286,178.3024,178.8286,13601.0
2016-02-04 15:00:00,207.31,207.4,206.96,207.14,10707.0,178.8459,178.9235,178.5439,178.6992,10707.0
2016-02-04 15:05:00,207.03,207.33,206.89,207.33,6275.0,178.6043,178.8631,178.4835,178.8631,6275.0
2016-02-04 15:10:00,207.31,207.81,206.94,207.59,7236.0,178.8459,179.2772,178.5267,179.0874,7236.0
2016-02-04 15:15:00,207.81,208.23,207.66,207.76,12175.0,179.2772,179.6395,179.1478,179.2341,12175.0
2016-02-04 15:20:00,207.78,208.35,207.78,208.13,8502.0,179.2513,179.7431,179.2513,179.5533,8502.0
2016-02-04 15:25:00,208.09,208.21,207.61,207.89,8524.0,179.5188,179.6223,179.1047,179.3462,8524.0
2016-02-04 15:30:00,207.89,208.1,207.64,207.74,15186.0,179.3462,179.5274,179.1305,179.2168,15186.0
2016-02-04 15:35:00,207.75,208.13,207.68,208.13,10051.0,179.2254,179.5533,179.1651,179.5533,10051.0
2016-02-04 15:40:00,208.06,208.63,208.06,208.45,16458.0,179.4929,179.9846,179.4929,179.8293,16458.0
2016-02-04 15:45:00,208.37,208.4,207.89,207.9,17266.0,179.7603,179.7862,179.3462,179.3549,17266.0
2016-02-04 15:50:00,207.94,208.44,207.89,208.44,20792.0,179.3894,179.8207,179.3462,179.8207,20792.0
2016-02-04 15:55:00,208.48,208.81,208.31,208.42,62604.0,179.8552,180.1399,179.7086,179.8035,62604.0
2016-02-05 09:30:00,208.0,208.0,207.49,207.51,7673.0,179.4411,179.4411,179.0011,179.0184,7673.0
2016-02-05 09:35:00,207.59,207.65,207.06,207.1,15230.0,179.0874,179.1392,178.6302,178.6647,15230.0
2016-02-05 09:40:00,207.09,207.09,205.93,206.62,3400.0,178.6561,178.6561,177.6553,178.2506,3400.0
2016-02-05 09:45:00,207.0,207.64,206.71,207.12,4587.0,178.5784,179.1305,178.3282,178.6819,4587.0
2016-02-05 09:50:00,207.43,209.45,207.1,209.17,20306.0,178.9494,180.692,178.6647,180.4505,20306.0
2016-02-05 09:55:00,208.8,209.99,208.75,209.8,14491.0,180.1313,181.1579,180.0881,180.994,14491.0
2016-02-05 10:00:00,209.81,210.46,209.55,210.31,7517.0,181.0026,181.5634,180.7783,181.434,7517.0
2016-02-05 10:05:00,210.42,210.65,209.46,209.46,6377.0,181.5288,181.7273,180.7007,180.7007,6377.0
2016-02-05 10:10:00,209.34,210.4,209.03,209.86,7800.0,180.5971,181.5116,180.3297,181.0457,7800.0
2016-02-05 10:15:00,209.57,210.0,209.36,210.0,2500.0,180.7956,181.1665,180.6144,181.1665,2500.0
2016-02-05 10:20:00,210.03,210.99,209.32,209.32,12970.0,181.1924,182.0206,180.5799,180.5799,12970.0
2016-02-05 10:25:00,209.39,209.87,209.14,209.48,9750.0,180.6403,181.0544,180.4246,180.7179,9750.0
2016-02-05 10:30:00,209.48,209.89,208.88,208.88,46872.0,180.7179,181.0716,180.2003,180.2003,46872.0
2016-02-05 10:35:00,209.08,210.75,209.08,210.74,8190.0,180.3728,181.8135,180.3728,181.8049,8190.0
2016-02-05 10:40:00,210.79,210.97,210.3,210.58,10950.0,181.848,182.0033,181.4253,181.6669,10950.0
2016-02-05 10:45:00,210.44,210.44,209.76,210.3,6900.0,181.5461,181.5461,180.9595,181.4253,6900.0
2016-02-05 10:50:00,210.05,210.83,209.97,210.38,11229.0,181.2097,181.8826,181.1406,181.4943,11229.0
2016-02-05 10:55:00,210.47,210.72,210.23,210.39,7800.0,181.572,181.7877,181.3649,181.503,7800.0
2016-02-05 11:00:00,210.39,210.75,210.22,210.34,37651.0,181.503,181.8135,181.3563,181.4598,37651.0
2016-02-05 11:05:00,210.56,210.56,209.48,210.4,16800.0,181.6496,181.6496,180.7179,181.5116,16800.0
2016-02-05 11:10:00,209.94,210.27,209.24,209.46,17519.0,181.1148,181.3994,180.5109,180.7007,17519.0
2016-02-05 11:15:00,209.22,209.59,208.59,208.59,7125.0,180.4936,180.8128,179.9501,179.9501,7125.0
2016-02-05 11:20:00,208.84,209.19,208.69,209.1,5323.0,180.1658,180.4677,180.0364,180.3901,5323.0
2016-02-05 11:25:00,209.22,209.72,209.05,209.43,11850.0,180.4936,180.925,180.347,180.6748,11850.0
2016-02-05 11:30:00,209.45,209.54,208.89,209.3,5234.0,180.692,180.7697,180.2089,180.5626,5234.0
2016-02-05 11:35:00,209.17,210.07,208.9,209.72,7600.0,180.4505,181.2269,180.2175,180.925,7600.0
2016-02-05 11:40:00,210.05,210.9,209.78,210.32,5911.0,181.2097,181.9429,180.9767,181.4426,5911.0
2016-02-05 11:45:00,210.14,210.16,209.64,210.16,4863.0,181.2873,181.3045,180.8559,181.3045,4863.0
2016-02-05 11:50:00,210.16,210.33,209.7,209.87,5927.0,181.3045,181.4512,180.9077,181.0544,5927.0
2016-02-05 11:55:00,209.7,210.0,209.4,209.74,7454.0,180.9077,181.1665,180.6489,180.9422,7454.0
2016-02-05 12:00:00,209.67,209.99,209.23,209.24,5100.0,180.8818,181.1579,180.5022,180.5109,5100.0
2016-02-05 12:05:00,209.39,210.23,209.33,210.03,10744.0,180.6403,181.3649,180.5885,181.1924,10744.0
2016-02-05 12:10:00,210.39,210.7,210.31,210.67,4500.0,181.503,181.7704,181.434,181.7445,4500.0
2016-02-05 12:15:00,210.52,210.8,210.36,210.71,6200.0,181.6151,181.8567,181.4771,181.779,6200.0
2016-02-05 12:20:00,210.6,211.48,210.58,211.28,14100.0,181.6841,182.4433,181.6669,182.2708,14100.0
2016-02-05 12:25:00,211.39,211.53,211.15,211.18,13801.0,182.3657,182.4864,182.1586,182.1845,13801.0
2016-02-05 12:30:00,211.23,211.78,211.15,211.27,16291.0,182.2276,182.7021,182.1586,182.2621,16291.0
2016-02-05 12:35:00,211.4,211.99,211.4,211.42,6110.0,182.3743,182.8833,182.3743,182.3915,6110.0
2016-02-05 12:40:00,211.37,211.59,211.2,211.58,12210.0,182.3484,182.5382,182.2018,182.5296,12210.0
2016-02-05 12:45:00,211.8,212.0,210.9,210.9,10009.0,182.7194,182.8919,181.9429,181.9429,10009.0
2016-02-05 12:50:00,211.08,211.08,210.69,210.74,6900.0,182.0982,182.0982,181.7618,181.8049,6900.0
2016-02-05 12:55:00,210.71,210.97,210.33,210.62,6606.0,181.779,182.0033,181.4512,181.7014,6606.0
2016-02-05 13:00:00,210.47,211.21,210.19,211.06,6238.0,181.572,182.2104,181.3304,182.081,6238.0
2016-02-05 13:05:00,211.2,211.99,211.2,211.54,7111.0,182.2018,182.8833,182.2018,182.4951,7111.0
2016-02-05 13:10:00,211.51,211.99,211.28,211.9,10473.0,182.4692,182.8833,182.2708,182.8056,10473.0
2016-02-05 13:15:00,211.78,211.98,211.55,211.68,8706.0,182.7021,182.8747,182.5037,182.6158,8706.0
2016-02-05 13:20:00,211.76,211.9,211.4,211.9,6300.0,182.6849,182.8056,182.3743,182.8056,6300.0
2016-02-05 13:25:00,212.0,212.14,211.3,211.3,4821.0,182.8919,183.0127,182.288,182.288,4821.0
2016-02-05 13:30:00,211.17,211.35,210.83,211.19,5690.0,182.1759,182.3312,181.8826,182.1931,5690.0
2016-02-05 13:35:00,211.23,211.4,210.89,211.16,4357.0,182.2276,182.3743,181.9343,182.1672,4357.0
2016-02-05 13:40:00,211.05,211.41,210.96,211.16,5601.0,182.0723,182.3829,181.9947,182.1672,5601.0
2016-02-05 13:45:00,211.31,211.37,209.97,210.17,7865.0,182.2966,182.3484,181.1406,181.3132,7865.0
2016-02-05 13:50:00,210.16,210.26,209.56,209.96,8032.0,181.3045,181.3908,180.7869,181.132,8032.0
2016-02-05 13:55:00,209.91,210.5,209.91,210.44,6547.0,181.0889,181.5979,181.0889,181.5461,6547.0
2016-02-05 14:00:00,210.53,210.54,209.54,209.88,10993.0,181.6237,181.6324,180.7697,181.063,10993.0
2016-02-05 14:05:00,209.88,210.32,209.8,210.22,4900.0,181.063,181.4426,180.994,181.3563,4900.0
2016-02-05 14:10:00,210.21,210.3,209.88,209.94,5661.0,181.3477,181.4253,181.063,181.1148,5661.0
2016-02-05 14:15:00,210.03,210.2,209.52,209.84,7730.0,181.1924,181.3391,180.7524,181.0285,7730.0
2016-02-05 14:20:00,209.9,210.85,209.9,210.85,7286.0,181.0802,181.8998,181.0802,181.8998,7286.0
2016-02-05 14:25:00,210.83,210.99,210.05,210.39,33324.0,181.8826,182.0206,181.2097,181.503,33324.0
2016-02-05 14:30:00,210.25,210.65,209.78,210.34,18956.0,181.3822,181.7273,180.9767,181.4598,18956.0
2016-02-05 14:35:00,210.35,210.91,210.16,210.56,13209.0,181.4685,181.9516,181.3045,181.6496,13209.0
2016-02-05 14:40:00,210.84,210.84,209.99,210.5,12267.0,181.8912,181.8912,181.1579,181.5979,12267.0
2016-02-05 14:45:00,210.45,210.67,209.92,210.54,8120.0,181.5547,181.7445,181.0975,181.6324,8120.0
2016-02-05 14:50:00,210.62,210.8,210.15,210.76,6603.0,181.7014,181.8567,181.2959,181.8222,6603.0
2016-02-05 14:55:00,210.59,210.75,210.21,210.42,7205.0,181.6755,181.8135,181.3477,181.5288,7205.0
2016-02-05 15:00:00,210.42,210.42,209.13,209.22,13258.0,181.5288,181.5288,180.416,180.4936,13258.0
2016-02-05 15:05:00,209.37,209.75,209.22,209.5,18934.0,180.623,180.9508,180.4936,180.7352,18934.0
2016-02-05 15:10:00,209.36,209.95,209.35,209.87,8813.0,180.6144,181.1234,180.6058,181.0544,8813.0
2016-02-05 15:15:00,209.81,210.07,209.47,209.93,8900.0,181.0026,181.2269,180.7093,181.1061,8900.0
2016-02-05 15:20:00,210.0,210.03,209.38,209.78,15778.0,181.1665,181.1924,180.6316,180.9767,15778.0
2016-02-05 15:25:00,209.78,209.81,209.32,209.5,9911.0,180.9767,181.0026,180.5799,180.7352,9911.0
2016-02-05 15:30:00,209.41,209.5,208.99,209.14,9636.0,180.6575,180.7352,180.2952,180.4246,9636.0
2016-02-05 15:35:00,209.01,209.12,208.68,208.84,24833.0,180.3124,180.4073,180.0278,180.1658,24833.0
2016-02-05 15:40:00,208.77,208.77,207.64,207.78,42910.0,180.1054,180.1054,179.1305,179.2513,42910.0
2016-02-05 15:45:00,207.67,208.33,207.65,208.13,24897.0,179.1564,179.7258,179.1392,179.5533,24897.0
2016-02-05 15:50:00,208.13,208.3,207.93,208.0,32981.0,179.5533,179.6999,179.3807,179.4411,32981.0
2016-02-05 15:55:00,208.07,208.35,207.93,208.31,71734.0,179.5015,179.7431,179.3807,179.7086,71734.0
2016-02-08 09:30:00,206.84,208.31,206.84,207.15,12727.0,178.4404,179.7086,178.4404,178.7078,12727.0
2016-02-08 09:35:00,206.9,207.34,206.9,207.07,11140.0,178.4922,178.8717,178.4922,178.6388,11140.0
2016-02-08 09:40:00,206.96,207.84,206.92,207.13,30562.0,178.5439,179.3031,178.5094,178.6906,30562.0
2016-02-08 09:45:00,207.12,207.13,205.96,206.81,6432.0,178.6819,178.6906,177.6812,178.4145,6432.0
2016-02-08 09:50:00,206.75,206.75,205.37,205.38,8179.0,178.3627,178.3627,177.1722,177.1809,8179.0
2016-02-08 09:55:00,205.87,206.2,205.64,205.7,7546.0,177.6036,177.8883,177.4052,177.4569,7546.0
2016-02-08 10:00:00,205.92,206.92,205.64,206.7,7585.0,177.6467,178.5094,177.4052,178.3196,7585.0
2016-02-08 10:05:00,206.76,207.17,206.32,206.64,19540.0,178.3714,178.7251,177.9918,178.2679,19540.0
2016-02-08 10:10:00,206.57,206.74,205.93,206.39,9439.0,178.2075,178.3541,177.6553,178.0522,9439.0
2016-02-08 10:15:00,206.52,206.9,205.87,205.97,8784.0,178.1643,178.4922,177.6036,177.6898,8784.0
2016-02-08 10:20:00,205.77,206.63,205.46,206.35,12822.0,177.5173,178.2592,177.2499,178.0177,12822.0
2016-02-08 10:25:00,206.39,207.03,205.79,206.23,13231.0,178.0522,178.6043,177.5346,177.9141,13231.0
2016-02-08 10:30:00,206.11,206.91,205.77,206.82,6989.0,177.8106,178.5008,177.5173,178.4231,6989.0
2016-02-08 10:35:00,206.81,207.27,206.6,207.27,2800.0,178.4145,178.8114,178.2333,178.8114,2800.0
2016-02-08 10:40:00,207.27,207.27,206.77,207.04,3832.0,178.8114,178.8114,178.38,178.6129,3832.0
2016-02-08 10:45:00,207.12,207.99,206.83,207.75,8478.0,178.6819,179.4325,178.4318,179.2254,8478.0
2016-02-08 10:50:00,207.63,209.04,207.6,208.96,27728.0,179.1219,180.3383,179.096,180.2693,27728.0
2016-02-08 10:55:00,208.56,208.87,207.93,208.43,8585.0,179.9242,180.1917,179.3807,179.8121,8585.0
2016-02-08 11:00:00,208.34,208.63,208.02,208.02,20929.0,179.7344,179.9846,179.4584,179.4584,20929.0
2016-02-08 11:05:00,208.29,208.52,208.03,208.3,5600.0,179.6913,179.8897,179.467,179.6999,5600.0
2016-02-08 11:10:00,208.47,208.6,208.27,208.6,6250.0,179.8466,179.9587,179.674,179.9587,6250.0
2016-02-08 11:15:00,208.5,209.26,208.34,209.21,7113.0,179.8725,180.5281,179.7344,180.485,7113.0
2016-02-08 11:20:00,209.19,209.5,209.13,209.26,2800.0,180.4677,180.7352,180.416,180.5281,2800.0
2016-02-08 11:25:00,209.33,210.47,209.32,210.24,10082.0,180.5885,181.572,180.5799,181.3736,10082.0
2016-02-08 11:30:00,210.0,210.55,209.93,210.43,2900.0,181.1665,181.641,181.1061,181.5375,2900.0
2016-02-08 11:35:00,210.31,210.75,210.01,210.3,14593.0,181.434,181.8135,181.1751,181.4253,14593.0
2016-02-08 11:40:00,210.42,211.06,210.0,210.0,5500.0,181.5288,182.081,181.1665,181.1665,5500.0
2016-02-08 11:45:00,210.09,210.74,209.88,210.72,8700.0,181.2442,181.8049,181.063,181.7877,8700.0
2016-02-08 11:50:00,210.56,211.4,210.27,211.16,25258.0,181.6496,182.3743,181.3994,182.1672,25258.0
2016-02-08 11:55:00,211.04,211.58,210.7,211.42,10422.0,182.0637,182.5296,181.7704,182.3915,10422.0
2016-02-08 12:00:00,211.4,212.12,211.34,211.96,24644.0,182.3743,182.9954,182.3225,182.8574,24644.0
2016-02-08 12:05:00,211.99,212.0,211.34,211.88,5603.0,182.8833,182.8919,182.3225,182.7884,5603.0
2016-02-08 12:10:00,211.72,211.79,211.43,211.78,3297.0,182.6504,182.7107,182.4002,182.7021,3297.0
2016-02-08 12:15:00,211.9,212.11,211.47,211.72,4280.0,182.8056,182.9868,182.4347,182.6504,4280.0
2016-02-08 12:20:00,211.85,212.17,211.81,212.1,5371.0,182.7625,183.0386,182.728,182.9782,5371.0
2016-02-08 12:25:00,212.25,212.39,211.92,212.39,3200.0,183.1076,183.2284,182.8229,183.2284,3200.0
2016-02-08 12:30:00,212.41,212.68,212.19,212.45,13286.0,183.2456,183.4785,183.0558,183.2801,13286.0
2016-02-08 12:35:00,212.45,212.89,212.44,212.71,7039.0,183.2801,183.6597,183.2715,183.5044,7039.0
2016-02-08 12:40:00,212.62,212.93,212.62,212.78,29600.0,183.4268,183.6942,183.4268,183.5648,29600.0
2016-02-08 12:45:00,212.74,212.81,212.32,212.47,14867.0,183.5303,183.5907,183.168,183.2974,14867.0
2016-02-08 12:50:00,212.42,212.64,212.28,212.58,9687.0,183.2542,183.444,183.1335,183.3923,9687.0
2016-02-08 12:55:00,212.5,212.53,211.87,212.34,11055.0,183.3233,183.3491,182.7798,183.1852,11055.0
2016-02-08 13:00:00,212.22,212.57,212.04,212.04,14859.0,183.0817,183.3836,182.9264,182.9264,14859.0
2016-02-08 13:05:00,211.88,211.98,211.37,211.37,7500.0,182.7884,182.8747,182.3484,182.3484,7500.0
2016-02-08 13:10:00,211.13,211.13,210.1,210.12,4192.0,182.1414,182.1414,181.2528,181.27,4192.0
2016-02-08 13:15:00,210.06,210.19,209.35,209.39,4223.0,181.2183,181.3304,180.6058,180.6403,4223.0
2016-02-08 13:20:00,209.35,209.68,208.93,209.3,9024.0,180.6058,180.8905,180.2434,180.5626,9024.0
2016-02-08 13:25:00,209.13,209.23,208.73,209.01,11920.0,180.416,180.5022,180.0709,180.3124,11920.0
2016-02-08 13:30:00,209.08,209.11,208.38,208.98,29426.0,180.3728,180.3987,179.7689,180.2866,29426.0
2016-02-08 13:35:00,208.97,209.57,208.97,209.41,6244.0,180.2779,180.7956,180.2779,180.6575,6244.0
2016-02-08 13:40:00,209.42,209.75,209.17,209.28,7971.0,180.6662,180.9508,180.4505,180.5454,7971.0
2016-02-08 13:45:00,209.24,209.24,208.3,208.97,7819.0,180.5109,180.5109,179.6999,180.2779,7819.0
2016-02-08 13:50:00,209.02,209.18,208.65,209.08,17426.0,180.3211,180.4591,180.0019,180.3728,17426.0
2016-02-08 13:55:00,208.97,209.26,208.82,209.26,2835.0,180.2779,180.5281,180.1485,180.5281,2835.0
2016-02-08 14:00:00,209.14,209.33,208.91,209.1,12784.0,180.4246,180.5885,180.2262,180.3901,12784.0
2016-02-08 14:05:00,209.13,209.35,208.81,209.09,18430.0,180.416,180.6058,180.1399,180.3815,18430.0
2016-02-08 14:10:00,209.06,209.07,208.43,208.43,6251.0,180.3556,180.3642,179.8121,179.8121,6251.0
2016-02-08 14:15:00,208.5,208.75,208.09,208.18,6056.0,179.8725,180.0881,179.5188,179.5964,6056.0
2016-02-08 14:20:00,208.17,208.64,208.06,208.22,8598.0,179.5878,179.9932,179.4929,179.6309,8598.0
2016-02-08 14:25:00,208.21,208.33,207.62,207.62,5600.0,179.6223,179.7258,179.1133,179.1133,5600.0
2016-02-08 14:30:00,207.67,208.08,206.9,207.92,13201.0,179.1564,179.5101,178.4922,179.3721,13201.0
2016-02-08 14:35:00,207.86,208.17,207.36,207.79,35110.0,179.3203,179.5878,178.889,179.26,35110.0
2016-02-08 14:40:00,208.06,208.46,207.66,208.06,23508.0,179.4929,179.838,179.1478,179.4929,23508.0
2016-02-08 14:45:00,208.38,208.92,208.08,208.76,29305.0,179.7689,180.2348,179.5101,180.0968,29305.0
2016-02-08 14:50:00,208.8,208.8,207.98,208.17,9620.0,180.1313,180.1313,179.4239,179.5878,9620.0
2016-02-08 14:55:00,208.22,208.32,208.03,208.28,4300.0,179.6309,179.7172,179.467,179.6827,4300.0
2016-02-08 15:00:00,208.27,209.07,208.05,209.06,12800.0,179.674,180.3642,179.4843,180.3556,12800.0
2016-02-08 15:05:00,209.06,209.21,208.67,209.2,14084.0,180.3556,180.485,180.0191,180.4764,14084.0
2016-02-08 15:10:00,209.02,209.46,208.89,209.33,17411.0,180.3211,180.7007,180.2089,180.5885,17411.0
2016-02-08 15:15:00,209.33,209.47,208.97,209.16,31510.0,180.5885,180.7093,180.2779,180.4418,31510.0
2016-02-08 15:20:00,209.08,209.25,208.81,209.06,39404.0,180.3728,180.5195,180.1399,180.3556,39404.0
2016-02-08 15:25:00,209.22,209.28,208.84,209.28,7692.0,180.4936,180.5454,180.1658,180.5454,7692.0
2016-02-08 15:30:00,209.3,210.0,209.28,209.8,16448.0,180.5626,181.1665,180.5454,180.994,16448.0
2016-02-08 15:35:00,209.9,209.9,209.51,209.61,16122.0,181.0802,181.0802,180.7438,180.8301,16122.0
2016-02-08 15:40:00,209.53,210.26,209.53,210.26,22989.0,180.761,181.3908,180.761,181.3908,22989.0
2016-02-08 15:45:00,210.22,210.9,210.22,210.26,27104.0,181.3563,181.9429,181.3563,181.3908,27104.0
2016-02-08 15:50:00,210.42,210.56,210.04,210.27,22953.0,181.5288,181.6496,181.201,181.3994,22953.0
2016-02-08 15:55:00,210.27,210.65,210.13,210.35,62910.0,181.3994,181.7273,181.2787,181.4685,62910.0
2016-02-09 09:30:00,207.99,209.73,206.21,208.17,22863.0,179.4325,180.9336,177.8969,179.5878,22863.0
2016-02-09 09:35:00,208.67,209.37,208.61,209.23,6582.0,180.0191,180.623,179.9674,180.5022,6582.0
2016-02-09 09:40:00,208.96,209.5,208.63,209.25,27596.0,180.2693,180.7352,179.9846,180.5195,27596.0
2016-02-09 09:45:00,209.34,211.86,209.34,211.5,8827.0,180.5971,182.7711,180.5971,182.4606,8827.0
2016-02-09 09:50:00,211.39,211.83,210.67,211.45,9969.0,182.3657,182.7453,181.7445,182.4174,9969.0
2016-02-09 09:55:00,211.8,211.8,210.33,211.38,27359.0,182.7194,182.7194,181.4512,182.357,27359.0
2016-02-09 10:00:00,211.3,211.68,210.39,210.39,4268.0,182.288,182.6158,181.503,181.503,4268.0
2016-02-09 10:05:00,210.33,211.18,210.07,210.88,6940.0,181.4512,182.1845,181.2269,181.9257,6940.0
2016-02-09 10:10:00,210.79,211.28,210.31,211.07,17224.0,181.848,182.2708,181.434,182.0896,17224.0
2016-02-09 10:15:00,210.86,211.15,210.64,210.95,17752.0,181.9084,182.1586,181.7186,181.9861,17752.0
2016-02-09 10:20:00,210.78,211.46,210.52,211.46,35212.0,181.8394,182.4261,181.6151,182.4261,35212.0
2016-02-09 10:25:00,211.57,211.57,210.67,210.9,83771.0,182.521,182.521,181.7445,181.9429,83771.0
2016-02-09 10:30:00,211.28,211.29,210.68,210.86,10821.0,182.2708,182.2794,181.7532,181.9084,10821.0
2016-02-09 10:35:00,210.76,211.4,210.71,211.39,9865.0,181.8222,182.3743,181.779,182.3657,9865.0
2016-02-09 10:40:00,211.27,211.27,210.79,211.0,8376.0,182.2621,182.2621,181.848,182.0292,8376.0
2016-02-09 10:45:00,210.9,211.38,210.65,211.06,90480.0,181.9429,182.357,181.7273,182.081,90480.0
2016-02-09 10:50:00,211.18,211.28,209.95,210.2,27495.0,182.1845,182.2708,181.1234,181.3391,27495.0
2016-02-09 10:55:00,210.2,210.59,210.14,210.22,78393.0,181.3391,181.6755,181.2873,181.3563,78393.0
2016-02-09 11:00:00,210.49,210.9,210.26,210.5,38346.0,181.5892,181.9429,181.3908,181.5979,38346.0
2016-02-09 11:05:00,210.27,211.4,210.07,210.65,31500.0,181.3994,182.3743,181.2269,181.7273,31500.0
2016-02-09 11:10:00,210.65,211.37,210.47,211.1,8453.0,181.7273,182.3484,181.572,182.1155,8453.0
2016-02-09 11:15:00,211.1,211.38,210.99,211.38,5261.0,182.1155,182.357,182.0206,182.357,5261.0
2016-02-09 11:20:00,211.3,212.03,211.3,211.75,5939.0,182.288,182.9178,182.288,182.6762,5939.0
2016-02-09 11:25:00,211.47,211.7,211.27,211.27,3300.0,182.4347,182.6331,182.2621,182.2621,3300.0
2016-02-09 11:30:00,211.21,211.48,210.98,211.48,4638.0,182.2104,182.4433,182.012,182.4433,4638.0
2016-02-09 11:35:00,211.38,211.59,210.98,211.04,7332.0,182.357,182.5382,182.012,182.0637,7332.0
2016-02-09 11:40:00,211.17,211.35,210.94,210.94,5815.0,182.1759,182.3312,181.9775,181.9775,5815.0
2016-02-09 11:45:00,210.97,211.08,210.6,210.6,5742.0,182.0033,182.0982,181.6841,181.6841,5742.0
2016-02-09 11:50:00,210.6,210.79,210.26,210.71,6612.0,181.6841,181.848,181.3908,181.779,6612.0
2016-02-09 11:55:00,210.46,210.83,210.3,210.58,15532.0,181.5634,181.8826,181.4253,181.6669,15532.0
2016-02-09 12:00:00,210.42,211.21,210.24,211.21,11936.0,181.5288,182.2104,181.3736,182.2104,11936.0
2016-02-09 12:05:00,211.13,211.26,210.84,211.26,4150.0,182.1414,182.2535,181.8912,182.2535,4150.0
2016-02-09 12:10:00,211.11,211.11,210.67,210.7,2292.0,182.1241,182.1241,181.7445,181.7704,2292.0
2016-02-09 12:15:00,210.93,211.0,210.5,210.7,10849.0,181.9688,182.0292,181.5979,181.7704,10849.0
2016-02-09 12:20:00,210.6,211.08,210.6,211.08,7622.0,181.6841,182.0982,181.6841,182.0982,7622.0
2016-02-09 12:25:00,210.87,211.17,210.81,210.88,6002.0,181.9171,182.1759,181.8653,181.9257,6002.0
2016-02-09 12:30:00,210.93,211.11,210.86,210.87,5078.0,181.9688,182.1241,181.9084,181.9171,5078.0
2016-02-09 12:35:00,210.87,211.17,210.82,210.82,5046.0,181.9171,182.1759,181.8739,181.8739,5046.0
2016-02-09 12:40:00,210.97,211.07,210.7,210.7,2150.0,182.0033,182.0896,181.7704,181.7704,2150.0
2016-02-09 12:45:00,210.7,210.91,210.62,210.7,6105.0,181.7704,181.9516,181.7014,181.7704,6105.0
2016-02-09 12:50:00,210.66,211.0,210.64,210.84,9400.0,181.7359,182.0292,181.7186,181.8912,9400.0
2016-02-09 12:55:00,210.83,210.83,210.6,210.77,4600.0,181.8826,181.8826,181.6841,181.8308,4600.0
2016-02-09 13:00:00,210.79,210.89,210.67,210.87,9342.0,181.848,181.9343,181.7445,181.9171,9342.0
2016-02-09 13:05:00,211.0,211.1,210.6,210.7,5000.0,182.0292,182.1155,181.6841,181.7704,5000.0
2016-02-09 13:10:00,210.7,210.76,210.43,210.44,34428.0,181.7704,181.8222,181.5375,181.5461,34428.0
2016-02-09 13:15:00,210.54,210.59,210.35,210.59,5095.0,181.6324,181.6755,181.4685,181.6755,5095.0
2016-02-09 13:20:00,210.59,210.86,210.5,210.64,5650.0,181.6755,181.9084,181.5979,181.7186,5650.0
2016-02-09 13:25:00,210.65,210.7,210.14,210.45,14555.0,181.7273,181.7704,181.2873,181.5547,14555.0
2016-02-09 13:30:00,210.45,210.62,210.43,210.57,17500.0,181.5547,181.7014,181.5375,181.6583,17500.0
2016-02-09 13:35:00,210.39,210.5,210.06,210.4,27862.0,181.503,181.5979,181.2183,181.5116,27862.0
2016-02-09 13:40:00,210.17,210.54,210.17,210.47,3724.0,181.3132,181.6324,181.3132,181.572,3724.0
2016-02-09 13:45:00,210.37,210.71,210.33,210.37,11204.0,181.4857,181.779,181.4512,181.4857,11204.0
2016-02-09 13:50:00,210.42,210.53,210.3,210.43,9853.0,181.5288,181.6237,181.4253,181.5375,9853.0
2016-02-09 13:55:00,210.42,210.71,210.36,210.66,2100.0,181.5288,181.779,181.4771,181.7359,2100.0
2016-02-09 14:00:00,210.58,210.91,210.58,210.91,2800.0,181.6669,181.9516,181.6669,181.9516,2800.0
2016-02-09 14:05:00,210.94,211.52,210.94,211.19,4100.0,181.9775,182.4778,181.9775,182.1931,4100.0
2016-02-09 14:10:00,211.34,211.82,210.93,211.16,11808.0,182.3225,182.7366,181.9688,182.1672,11808.0
2016-02-09 14:15:00,211.46,211.65,210.99,211.1,9888.0,182.4261,182.59,182.0206,182.1155,9888.0
2016-02-09 14:20:00,211.27,211.54,210.96,210.98,14022.0,182.2621,182.4951,181.9947,182.012,14022.0
2016-02-09 14:25:00,211.0,211.2,210.87,211.04,6500.0,182.0292,182.2018,181.9171,182.0637,6500.0
2016-02-09 14:30:00,211.05,211.48,211.01,211.12,26109.0,182.0723,182.4433,182.0378,182.1327,26109.0
2016-02-09 14:35:00,211.14,211.64,211.14,211.56,6078.0,182.15,182.5813,182.15,182.5123,6078.0
2016-02-09 14:40:00,211.39,211.47,211.25,211.42,9307.0,182.3657,182.4347,182.2449,182.3915,9307.0
2016-02-09 14:45:00,211.34,211.34,210.94,210.95,12000.0,182.3225,182.3225,181.9775,181.9861,12000.0
2016-02-09 14:50:00,211.0,211.16,210.94,211.16,26300.0,182.0292,182.1672,181.9775,182.1672,26300.0
2016-02-09 14:55:00,211.05,211.15,210.95,211.0,15220.0,182.0723,182.1586,181.9861,182.0292,15220.0
2016-02-09 15:00:00,211.05,211.33,210.99,211.2,10500.0,182.0723,182.3139,182.0206,182.2018,10500.0
2016-02-09 15:05:00,211.15,211.78,211.0,211.21,8919.0,182.1586,182.7021,182.0292,182.2104,8919.0
2016-02-09 15:10:00,211.25,211.63,211.21,211.52,10963.0,182.2449,182.5727,182.2104,182.4778,10963.0
2016-02-09 15:15:00,211.52,211.52,211.18,211.25,10938.0,182.4778,182.4778,182.1845,182.2449,10938.0
2016-02-09 15:20:00,211.25,211.56,211.19,211.25,26408.0,182.2449,182.5123,182.1931,182.2449,26408.0
2016-02-09 15:25:00,211.21,211.28,210.83,211.01,33477.0,182.2104,182.2708,181.8826,182.0378,33477.0
2016-02-09 15:30:00,210.94,211.1,210.68,210.84,20576.0,181.9775,182.1155,181.7532,181.8912,20576.0
2016-02-09 15:35:00,210.79,211.35,210.78,210.97,25505.0,181.848,182.3312,181.8394,182.0033,25505.0
2016-02-09 15:40:00,210.85,210.92,209.99,210.11,16700.0,181.8998,181.9602,181.1579,181.2614,16700.0
2016-02-09 15:45:00,210.15,210.19,209.23,209.23,30169.0,181.2959,181.3304,180.5022,180.5022,30169.0
2016-02-09 15:50:00,209.41,209.9,209.33,209.68,37973.0,180.6575,181.0802,180.5885,180.8905,37973.0
2016-02-09 15:55:00,209.65,209.84,209.57,209.75,45678.0,180.8646,181.0285,180.7956,180.9508,45678.0
2016-02-10 09:30:00,211.05,212.0,210.97,212.0,8960.0,182.0723,182.8919,182.0033,182.8919,8960.0
2016-02-10 09:35:00,211.67,211.97,211.54,211.97,1956.0,182.6072,182.866,182.4951,182.866,1956.0
2016-02-10 09:40:00,211.92,211.92,210.83,210.93,8269.0,182.8229,182.8229,181.8826,181.9688,8269.0
2016-02-10 09:45:00,210.97,211.7,210.79,211.09,5050.0,182.0033,182.6331,181.848,182.1069,5050.0
2016-02-10 09:50:00,211.03,211.42,210.38,211.42,6460.0,182.0551,182.3915,181.4943,182.3915,6460.0
2016-02-10 09:55:00,211.07,211.44,209.76,209.76,6300.0,182.0896,182.4088,180.9595,180.9595,6300.0
2016-02-10 10:00:00,210.15,210.5,208.94,209.16,3243.0,181.2959,181.5979,180.2521,180.4418,3243.0
2016-02-10 10:05:00,209.35,209.96,209.13,209.74,5355.0,180.6058,181.132,180.416,180.9422,5355.0
2016-02-10 10:10:00,209.87,210.75,209.67,210.15,6222.0,181.0544,181.8135,180.8818,181.2959,6222.0
2016-02-10 10:15:00,209.79,210.96,209.79,210.91,9600.0,180.9853,181.9947,180.9853,181.9516,9600.0
2016-02-10 10:20:00,210.64,210.8,210.15,210.31,14347.0,181.7186,181.8567,181.2959,181.434,14347.0
2016-02-10 10:25:00,210.42,210.46,209.33,209.69,6610.0,181.5288,181.5634,180.5885,180.8991,6610.0
2016-02-10 10:30:00,209.68,211.18,209.51,211.02,21984.0,180.8905,182.1845,180.7438,182.0465,21984.0
2016-02-10 10:35:00,210.84,211.02,209.79,210.1,7215.0,181.8912,182.0465,180.9853,181.2528,7215.0
2016-02-10 10:40:00,209.84,209.92,208.34,208.34,11788.0,181.0285,181.0975,179.7344,179.7344,11788.0
2016-02-10 10:45:00,208.19,209.37,208.19,209.05,11800.0,179.605,180.623,179.605,180.347,11800.0
2016-02-10 10:50:00,208.92,209.09,208.36,208.37,3000.0,180.2348,180.3815,179.7517,179.7603,3000.0
2016-02-10 10:55:00,208.13,208.3,207.31,207.33,10479.0,179.5533,179.6999,178.8459,178.8631,10479.0
2016-02-10 11:00:00,207.29,207.39,206.8,207.06,17809.0,178.8286,178.9149,178.4059,178.6302,17809.0
2016-02-10 11:05:00,207.37,207.49,206.13,206.46,12648.0,178.8976,179.0011,177.8279,178.1126,12648.0
2016-02-10 11:10:00,206.45,206.85,205.26,205.44,18323.0,178.1039,178.449,177.0773,177.2326,18323.0
2016-02-10 11:15:00,205.44,206.6,205.22,206.43,13034.0,177.2326,178.2333,177.0428,178.0867,13034.0
2016-02-10 11:20:00,206.3,208.0,206.3,208.0,10370.0,177.9745,179.4411,177.9745,179.4411,10370.0
2016-02-10 11:25:00,207.63,207.77,206.65,206.65,7524.0,179.1219,179.2427,178.2765,178.2765,7524.0
2016-02-10 11:30:00,206.67,207.49,206.67,206.86,5000.0,178.2937,179.0011,178.2937,178.4576,5000.0
2016-02-10 11:35:00,206.96,206.99,204.84,205.54,12256.0,178.5439,178.5698,176.715,177.3189,12256.0
2016-02-10 11:40:00,205.55,205.59,204.41,204.41,9271.0,177.3275,177.362,176.344,176.344,9271.0
2016-02-10 11:45:00,204.57,205.26,203.88,205.1,21070.0,176.4821,177.0773,175.8868,176.9393,21070.0
2016-02-10 11:50:00,205.23,205.39,204.66,204.8,22942.0,177.0514,177.1895,176.5597,176.6805,22942.0
2016-02-10 11:55:00,204.86,205.43,204.86,205.2,10370.0,176.7322,177.224,176.7322,177.0256,10370.0
2016-02-10 12:00:00,205.32,206.33,205.3,206.24,40917.0,177.1291,178.0004,177.1118,177.9228,40917.0
2016-02-10 12:05:00,206.39,206.39,205.64,205.87,11887.0,178.0522,178.0522,177.4052,177.6036,11887.0
2016-02-10 12:10:00,205.87,205.97,205.06,205.2,8040.0,177.6036,177.6898,176.9048,177.0256,8040.0
2016-02-10 12:15:00,205.12,205.84,205.12,205.64,7399.0,176.9566,177.5777,176.9566,177.4052,7399.0
2016-02-10 12:20:00,205.84,206.28,205.46,205.59,6913.0,177.5777,177.9573,177.2499,177.362,6913.0
2016-02-10 12:25:00,205.46,205.55,205.02,205.2,10700.0,177.2499,177.3275,176.8703,177.0256,10700.0
2016-02-10 12:30:00,205.36,206.49,205.28,206.34,7500.0,177.1636,178.1384,177.0946,178.009,7500.0
2016-02-10 12:35:00,206.53,207.47,206.53,207.46,2700.0,178.173,178.9839,178.173,178.9753,2700.0
2016-02-10 12:40:00,207.46,207.67,206.75,206.81,5984.0,178.9753,179.1564,178.3627,178.4145,5984.0
2016-02-10 12:45:00,206.83,207.28,206.76,207.28,4700.0,178.4318,178.82,178.3714,178.82,4700.0
2016-02-10 12:50:00,207.28,207.37,207.12,207.18,3119.0,178.82,178.8976,178.6819,178.7337,3119.0
2016-02-10 12:55:00,207.23,207.91,206.73,207.91,6100.0,178.7768,179.3635,178.3455,179.3635,6100.0
2016-02-10 13:00:00,207.77,207.93,207.31,207.58,16435.0,179.2427,179.3807,178.8459,179.0788,16435.0
2016-02-10 13:05:00,207.66,207.71,207.03,207.03,4128.0,179.1478,179.1909,178.6043,178.6043,4128.0
2016-02-10 13:10:00,207.26,207.44,206.89,207.24,4117.0,178.8027,178.958,178.4835,178.7855,4117.0
2016-02-10 13:15:00,207.28,207.5,207.19,207.4,1200.0,178.82,179.0098,178.7423,178.9235,1200.0
2016-02-10 13:20:00,207.52,207.71,207.23,207.31,3600.0,179.027,179.1909,178.7768,178.8459,3600.0
2016-02-10 13:25:00,207.46,207.51,206.73,206.81,2600.0,178.9753,179.0184,178.3455,178.4145,2600.0
2016-02-10 13:30:00,206.82,207.0,206.3,206.55,6669.0,178.4231,178.5784,177.9745,178.1902,6669.0
2016-02-10 13:35:00,206.73,207.08,206.73,206.84,1516.0,178.3455,178.6474,178.3455,178.4404,1516.0
2016-02-10 13:40:00,206.82,206.99,206.59,206.99,4850.0,178.4231,178.5698,178.2247,178.5698,4850.0
2016-02-10 13:45:00,206.93,207.04,206.69,206.84,2155.0,178.518,178.6129,178.311,178.4404,2155.0
2016-02-10 13:50:00,207.04,207.07,206.57,206.76,3689.0,178.6129,178.6388,178.2075,178.3714,3689.0
2016-02-10 13:55:00,206.77,206.85,206.62,206.62,1600.0,178.38,178.449,178.2506,178.2506,1600.0
2016-02-10 14:00:00,206.73,206.77,206.18,206.18,4600.0,178.3455,178.38,177.871,177.871,4600.0
2016-02-10 14:05:00,206.18,206.61,206.18,206.61,3890.0,177.871,178.242,177.871,178.242,3890.0
2016-02-10 14:10:00,206.78,207.03,206.73,206.76,11830.0,178.3886,178.6043,178.3455,178.3714,11830.0
2016-02-10 14:15:00,206.73,207.14,206.57,207.14,6500.0,178.3455,178.6992,178.2075,178.6992,6500.0
2016-02-10 14:20:00,207.29,207.29,206.82,206.98,5000.0,178.8286,178.8286,178.4231,178.5612,5000.0
2016-02-10 14:25:00,206.9,206.96,206.54,206.7,9749.0,178.4922,178.5439,178.1816,178.3196,9749.0
2016-02-10 14:30:00,206.68,207.2,206.65,206.65,4759.0,178.3024,178.751,178.2765,178.2765,4759.0
2016-02-10 14:35:00,206.7,206.73,206.25,206.25,2897.0,178.3196,178.3455,177.9314,177.9314,2897.0
2016-02-10 14:40:00,206.41,206.41,205.84,206.09,3375.0,178.0694,178.0694,177.5777,177.7934,3375.0
2016-02-10 14:45:00,206.1,206.3,205.99,206.29,5100.0,177.802,177.9745,177.7071,177.9659,5100.0
2016-02-10 14:50:00,206.36,206.75,206.24,206.69,4332.0,178.0263,178.3627,177.9228,178.311,4332.0
2016-02-10 14:55:00,206.69,206.74,206.4,206.42,4425.0,178.311,178.3541,178.0608,178.0781,4425.0
2016-02-10 15:00:00,206.48,207.07,206.48,207.07,4086.0,178.1298,178.6388,178.1298,178.6388,4086.0
2016-02-10 15:05:00,207.01,207.18,206.43,206.45,4400.0,178.587,178.7337,178.0867,178.1039,4400.0
2016-02-10 15:10:00,206.54,206.66,205.86,206.0,8379.0,178.1816,178.2851,177.5949,177.7157,8379.0
2016-02-10 15:15:00,206.0,206.06,205.03,205.03,8095.0,177.7157,177.7675,176.8789,176.8789,8095.0
2016-02-10 15:20:00,205.03,206.01,205.02,205.8,7100.0,176.8789,177.7244,176.8703,177.5432,7100.0
2016-02-10 15:25:00,205.68,205.97,205.21,205.21,7600.0,177.4397,177.6898,177.0342,177.0342,7600.0
2016-02-10 15:30:00,205.22,205.81,205.22,205.55,15040.0,177.0428,177.5518,177.0428,177.3275,15040.0
2016-02-10 15:35:00,205.51,205.64,204.95,204.95,22719.0,177.293,177.4052,176.8099,176.8099,22719.0
2016-02-10 15:40:00,204.76,205.02,204.56,204.9,18034.0,176.646,176.8703,176.4734,176.7668,18034.0
2016-02-10 15:45:00,204.81,205.03,204.75,204.9,35213.0,176.6891,176.8789,176.6374,176.7668,35213.0
2016-02-10 15:50:00,204.91,205.01,204.11,204.16,51019.0,176.7754,176.8617,176.0852,176.1284,51019.0
2016-02-10 15:55:00,204.19,204.29,203.88,204.05,84275.0,176.1542,176.2405,175.8868,176.0335,84275.0
2016-02-11 09:30:00,200.55,203.6,197.66,199.0,23870.0,173.014,175.6453,170.5208,171.6768,23870.0
2016-02-11 09:35:00,199.39,200.98,199.23,199.56,42767.0,172.0133,173.385,171.8753,172.16,42767.0
2016-02-11 09:40:00,199.3,200.81,199.3,200.73,5530.0,171.9357,173.2383,171.9357,173.1693,5530.0
2016-02-11 09:45:00,200.73,201.59,200.08,200.14,7597.0,173.1693,173.9112,172.6086,172.6603,7597.0
2016-02-11 09:50:00,200.32,201.11,200.12,200.55,16868.0,172.8156,173.4971,172.6431,173.014,16868.0
2016-02-11 09:55:00,200.61,201.33,200.5,200.71,23327.0,173.0658,173.6869,172.9709,173.1521,23327.0
2016-02-11 10:00:00,200.61,200.91,200.17,200.31,36824.0,173.0658,173.3246,172.6862,172.807,36824.0
2016-02-11 10:05:00,200.54,200.77,199.71,200.43,19010.0,173.0054,173.2038,172.2894,172.9105,19010.0
2016-02-11 10:10:00,200.5,200.9,200.02,200.9,7366.0,172.9709,173.316,172.5568,173.316,7366.0
2016-02-11 10:15:00,200.72,200.77,199.99,200.57,29657.0,173.1607,173.2038,172.5309,173.0313,29657.0
2016-02-11 10:20:00,200.62,200.74,200.0,200.37,13252.0,173.0744,173.1779,172.5395,172.8587,13252.0
2016-02-11 10:25:00,200.79,201.15,200.73,200.75,8921.0,173.2211,173.5316,173.1693,173.1866,8921.0
2016-02-11 10:30:00,200.74,201.83,200.61,201.65,25488.0,173.1779,174.1183,173.0658,173.963,25488.0
2016-02-11 10:35:00,201.49,201.69,200.87,201.21,11461.0,173.825,173.9975,173.2901,173.5834,11461.0
2016-02-11 10:40:00,201.0,201.33,200.76,201.25,6316.0,173.4022,173.6869,173.1952,173.6179,6316.0
2016-02-11 10:45:00,201.28,202.56,201.28,202.56,2500.0,173.6438,174.748,173.6438,174.748,2500.0
2016-02-11 10:50:00,202.58,203.06,202.08,202.14,8300.0,174.7653,175.1794,174.334,174.3857,8300.0
2016-02-11 10:55:00,202.21,202.7,201.94,202.29,3636.0,174.4461,174.8688,174.2132,174.5151,3636.0
2016-02-11 11:00:00,202.29,203.09,202.22,202.31,7500.0,174.5151,175.2053,174.4547,174.5324,7500.0
2016-02-11 11:05:00,202.51,202.81,202.28,202.65,8850.0,174.7049,174.9637,174.5065,174.8257,8850.0
2016-02-11 11:10:00,202.8,203.24,201.75,202.19,5282.0,174.9551,175.3347,174.0493,174.4288,5282.0
2016-02-11 11:15:00,202.48,203.05,202.44,202.86,2800.0,174.679,175.1708,174.6445,175.0069,2800.0
2016-02-11 11:20:00,202.99,203.18,201.99,202.06,3200.0,175.119,175.2829,174.2563,174.3167,3200.0
2016-02-11 11:25:00,202.56,202.56,201.77,201.91,2132.0,174.748,174.748,174.0665,174.1873,2132.0
2016-02-11 11:30:00,201.75,201.95,201.45,201.76,3298.0,174.0493,174.2218,173.7905,174.0579,3298.0
2016-02-11 11:35:00,201.66,202.0,201.56,202.0,2700.0,173.9716,174.2649,173.8853,174.2649,2700.0
2016-02-11 11:40:00,202.0,202.01,201.79,201.8,2467.0,174.2649,174.2736,174.0838,174.0924,2467.0
2016-02-11 11:45:00,202.0,202.46,201.75,201.75,10052.0,174.2649,174.6618,174.0493,174.0493,10052.0
2016-02-11 11:50:00,201.76,202.93,201.75,202.93,2509.0,174.0579,175.0672,174.0493,175.0672,2509.0
2016-02-11 11:55:00,202.94,203.06,202.46,202.56,15600.0,175.0759,175.1794,174.6618,174.748,15600.0
2016-02-11 12:00:00,202.53,202.99,202.28,202.99,11185.0,174.7222,175.119,174.5065,175.119,11185.0
2016-02-11 12:05:00,202.98,203.2,202.75,203.08,10631.0,175.1104,175.3002,174.912,175.1966,10631.0
2016-02-11 12:10:00,202.88,203.42,202.53,202.77,14044.0,175.0241,175.49,174.7222,174.9292,14044.0
2016-02-11 12:15:00,202.69,203.04,202.69,203.04,10170.0,174.8602,175.1621,174.8602,175.1621,10170.0
2016-02-11 12:20:00,203.05,203.05,202.61,203.04,9200.0,175.1708,175.1708,174.7912,175.1621,9200.0
2016-02-11 12:25:00,202.9,203.05,202.51,202.72,10200.0,175.0414,175.1708,174.7049,174.8861,10200.0
2016-02-11 12:30:00,202.48,202.91,201.61,201.61,8962.0,174.679,175.05,173.9285,173.9285,8962.0
2016-02-11 12:35:00,201.96,202.19,201.67,201.67,5083.0,174.2304,174.4288,173.9802,173.9802,5083.0
2016-02-11 12:40:00,201.92,202.25,201.66,202.25,1300.0,174.1959,174.4806,173.9716,174.4806,1300.0
2016-02-11 12:45:00,202.24,202.45,202.0,202.26,2600.0,174.472,174.6531,174.2649,174.4892,2600.0
2016-02-11 12:50:00,202.59,203.0,202.5,203.0,1296.0,174.7739,175.1276,174.6963,175.1276,1296.0
2016-02-11 12:55:00,203.0,203.09,202.38,202.75,4180.0,175.1276,175.2053,174.5928,174.912,4180.0
2016-02-11 13:00:00,203.0,203.38,202.43,202.43,8400.0,175.1276,175.4555,174.6359,174.6359,8400.0
2016-02-11 13:05:00,202.38,202.83,201.88,202.56,2900.0,174.5928,174.981,174.1614,174.748,2900.0
2016-02-11 13:10:00,202.42,202.67,201.99,201.99,3100.0,174.6273,174.8429,174.2563,174.2563,3100.0
2016-02-11 13:15:00,202.01,202.65,201.87,202.65,3135.0,174.2736,174.8257,174.1528,174.8257,3135.0
2016-02-11 13:20:00,202.85,203.23,202.37,202.46,14410.0,174.9982,175.3261,174.5841,174.6618,14410.0
2016-02-11 13:25:00,202.53,202.9,202.25,202.5,8354.0,174.7222,175.0414,174.4806,174.6963,8354.0
2016-02-11 13:30:00,202.5,202.73,202.13,202.71,5217.0,174.6963,174.8947,174.3771,174.8774,5217.0
2016-02-11 13:35:00,202.71,202.71,201.67,201.76,4700.0,174.8774,174.8774,173.9802,174.0579,4700.0
2016-02-11 13:40:00,201.49,201.78,201.49,201.71,1300.0,173.825,174.0751,173.825,174.0148,1300.0
2016-02-11 13:45:00,201.89,202.45,201.72,202.45,2100.0,174.17,174.6531,174.0234,174.6531,2100.0
2016-02-11 13:50:00,202.13,202.3,201.82,202.05,1900.0,174.3771,174.5237,174.1096,174.3081,1900.0
2016-02-11 13:55:00,202.06,202.26,202.02,202.22,5500.0,174.3167,174.4892,174.2822,174.4547,5500.0
2016-02-11 14:00:00,202.26,202.52,202.11,202.44,1539.0,174.4892,174.7135,174.3598,174.6445,1539.0
2016-02-11 14:05:00,202.33,202.52,202.07,202.51,3320.0,174.5496,174.7135,174.3253,174.7049,3320.0
2016-02-11 14:10:00,202.51,202.51,202.06,202.22,2880.0,174.7049,174.7049,174.3167,174.4547,2880.0
2016-02-11 14:15:00,202.06,202.22,201.68,201.68,5934.0,174.3167,174.4547,173.9889,173.9889,5934.0
2016-02-11 14:20:00,201.87,202.21,201.81,202.16,8119.0,174.1528,174.4461,174.101,174.403,8119.0
2016-02-11 14:25:00,202.16,202.19,201.66,201.78,3300.0,174.403,174.4288,173.9716,174.0751,3300.0
2016-02-11 14:30:00,201.9,202.12,201.84,201.94,6720.0,174.1787,174.3685,174.1269,174.2132,6720.0
2016-02-11 14:35:00,202.0,202.65,201.47,202.65,6849.0,174.2649,174.8257,173.8077,174.8257,6849.0
2016-02-11 14:40:00,202.74,204.03,202.1,204.03,10100.0,174.9033,176.0162,174.3512,176.0162,10100.0
2016-02-11 14:45:00,203.92,204.79,203.65,204.79,4595.0,175.9213,176.6719,175.6884,176.6719,4595.0
2016-02-11 14:50:00,204.98,205.87,204.7,205.87,16931.0,176.8358,177.6036,176.5942,177.6036,16931.0
2016-02-11 14:55:00,205.86,205.86,204.53,204.65,6808.0,177.5949,177.5949,176.4476,176.5511,6808.0
2016-02-11 15:00:00,204.64,204.71,203.95,204.5,15380.0,176.5425,176.6028,175.9472,176.4217,15380.0
2016-02-11 15:05:00,204.49,204.5,203.78,204.02,7278.0,176.4131,176.4217,175.8005,176.0076,7278.0
2016-02-11 15:10:00,204.01,204.39,203.96,204.1,9429.0,175.999,176.3268,175.9558,176.0766,9429.0
2016-02-11 15:15:00,204.11,204.24,203.66,204.24,4600.0,176.0852,176.1974,175.697,176.1974,4600.0
2016-02-11 15:20:00,204.07,204.57,204.07,204.24,3790.0,176.0507,176.4821,176.0507,176.1974,3790.0
2016-02-11 15:25:00,204.29,204.7,204.29,204.59,6904.0,176.2405,176.5942,176.2405,176.4993,6904.0
2016-02-11 15:30:00,204.59,204.92,204.37,204.92,18347.0,176.4993,176.784,176.3095,176.784,18347.0
2016-02-11 15:35:00,204.85,205.73,204.78,205.55,9358.0,176.7236,177.4828,176.6632,177.3275,9358.0
2016-02-11 15:40:00,205.63,205.95,205.51,205.68,14746.0,177.3965,177.6726,177.293,177.4397,14746.0
2016-02-11 15:45:00,205.6,205.6,204.92,204.97,7328.0,177.3706,177.3706,176.784,176.8271,7328.0
2016-02-11 15:50:00,205.17,205.17,204.54,204.54,19309.0,176.9997,176.9997,176.4562,176.4562,19309.0
2016-02-11 15:55:00,204.56,204.75,204.32,204.37,32495.0,176.4734,176.6374,176.2664,176.3095,32495.0
2016-02-12 09:30:00,206.23,206.8,204.92,205.69,19255.0,177.9141,178.4059,176.784,177.4483,19255.0
2016-02-12 09:35:00,206.41,206.69,205.7,205.7,18230.0,178.0694,178.311,177.4569,177.4569,18230.0
2016-02-12 09:40:00,205.68,205.73,204.9,205.43,7600.0,177.4397,177.4828,176.7668,177.224,7600.0
2016-02-12 09:45:00,205.47,205.58,204.45,204.49,6095.0,177.2585,177.3534,176.3785,176.4131,6095.0
2016-02-12 09:50:00,204.43,205.7,204.42,205.54,2600.0,176.3613,177.4569,176.3527,177.3189,2600.0
2016-02-12 09:55:00,205.59,206.3,205.57,206.17,2992.0,177.362,177.9745,177.3448,177.8624,2992.0
2016-02-12 10:00:00,206.35,206.35,204.69,204.69,3369.0,178.0177,178.0177,176.5856,176.5856,3369.0
2016-02-12 10:05:00,204.82,205.26,204.62,205.16,7279.0,176.6977,177.0773,176.5252,176.9911,7279.0
2016-02-12 10:10:00,205.46,206.16,205.46,206.01,3982.0,177.2499,177.8538,177.2499,177.7244,3982.0
2016-02-12 10:15:00,205.78,206.16,205.49,206.16,6201.0,177.5259,177.8538,177.2757,177.8538,6201.0
2016-02-12 10:20:00,206.55,207.18,206.54,207.18,2792.0,178.1902,178.7337,178.1816,178.7337,2792.0
2016-02-12 10:25:00,207.21,207.5,207.11,207.5,1100.0,178.7596,179.0098,178.6733,179.0098,1100.0
2016-02-12 10:30:00,207.49,207.74,206.68,206.94,8691.0,179.0011,179.2168,178.3024,178.5267,8691.0
2016-02-12 10:35:00,206.93,207.11,206.75,206.81,5804.0,178.518,178.6733,178.3627,178.4145,5804.0
2016-02-12 10:40:00,206.8,206.8,206.55,206.55,1400.0,178.4059,178.4059,178.1902,178.1902,1400.0
2016-02-12 10:45:00,206.55,206.93,206.55,206.81,3302.0,178.1902,178.518,178.1902,178.4145,3302.0
2016-02-12 10:50:00,206.81,206.93,206.48,206.61,7705.0,178.4145,178.518,178.1298,178.242,7705.0
2016-02-12 10:55:00,206.63,206.63,206.33,206.51,2000.0,178.2592,178.2592,178.0004,178.1557,2000.0
2016-02-12 11:00:00,206.71,207.26,206.65,206.97,4745.0,178.3282,178.8027,178.2765,178.5525,4745.0
2016-02-12 11:05:00,207.77,207.77,207.77,207.77,100.0,179.2427,179.2427,179.2427,179.2427,100.0
2016-02-12 11:10:00,207.58,208.07,207.57,208.07,2950.0,179.0788,179.5015,179.0702,179.5015,2950.0
2016-02-12 11:15:00,208.23,208.56,207.87,207.87,3700.0,179.6395,179.9242,179.329,179.329,3700.0
2016-02-12 11:20:00,207.92,208.27,207.92,208.27,3395.0,179.3721,179.674,179.3721,179.674,3395.0
2016-02-12 11:25:00,208.12,209.36,208.12,209.26,16286.0,179.5446,180.6144,179.5446,180.5281,16286.0
2016-02-12 11:30:00,209.27,209.81,209.13,209.81,2850.0,180.5367,181.0026,180.416,181.0026,2850.0
2016-02-12 11:35:00,209.78,209.9,209.46,209.46,2600.0,180.9767,181.0802,180.7007,180.7007,2600.0
2016-02-12 11:40:00,209.64,210.0,209.28,209.28,23624.0,180.8559,181.1665,180.5454,180.5454,23624.0
2016-02-12 11:45:00,209.08,209.08,209.06,209.06,300.0,180.3728,180.3728,180.3556,180.3556,300.0
2016-02-12 11:50:00,209.22,209.33,208.9,208.9,1900.0,180.4936,180.5885,180.2175,180.2175,1900.0
2016-02-12 11:55:00,208.9,209.41,208.81,209.12,3616.0,180.2175,180.6575,180.1399,180.4073,3616.0
2016-02-12 12:00:00,208.87,208.9,208.55,208.55,5500.0,180.1917,180.2175,179.9156,179.9156,5500.0
2016-02-12 12:05:00,208.71,209.1,208.71,209.09,3600.0,180.0536,180.3901,180.0536,180.3815,3600.0
2016-02-12 12:10:00,208.8,209.25,208.55,209.09,6220.0,180.1313,180.5195,179.9156,180.3815,6220.0
2016-02-12 12:15:00,208.92,208.92,208.79,208.79,1000.0,180.2348,180.2348,180.1227,180.1227,1000.0
2016-02-12 12:20:00,208.81,209.15,208.81,208.83,2198.0,180.1399,180.4332,180.1399,180.1572,2198.0
2016-02-12 12:25:00,208.94,209.5,208.94,209.5,8062.0,180.2521,180.7352,180.2521,180.7352,8062.0
2016-02-12 12:30:00,209.42,209.61,208.92,208.93,11500.0,180.6662,180.8301,180.2348,180.2434,11500.0
2016-02-12 12:35:00,208.89,209.49,208.81,209.25,11782.0,180.2089,180.7265,180.1399,180.5195,11782.0
2016-02-12 12:40:00,209.45,209.77,209.25,209.65,25844.0,180.692,180.9681,180.5195,180.8646,25844.0
2016-02-12 12:45:00,209.53,210.26,209.4,209.71,15739.0,180.761,181.3908,180.6489,180.9163,15739.0
2016-02-12 12:50:00,209.71,210.19,209.71,210.06,1800.0,180.9163,181.3304,180.9163,181.2183,1800.0
2016-02-12 12:55:00,210.04,210.37,209.95,210.09,13970.0,181.201,181.4857,181.1234,181.2442,13970.0
2016-02-12 13:00:00,210.08,210.41,209.76,210.38,6318.0,181.2355,181.5202,180.9595,181.4943,6318.0
2016-02-12 13:05:00,210.33,210.37,210.06,210.08,1500.0,181.4512,181.4857,181.2183,181.2355,1500.0
2016-02-12 13:10:00,210.25,210.74,209.9,209.98,3400.0,181.3822,181.8049,181.0802,181.1493,3400.0
2016-02-12 13:15:00,209.98,209.98,209.61,209.7,3509.0,181.1493,181.1493,180.8301,180.9077,3509.0
2016-02-12 13:20:00,209.69,210.08,209.57,209.57,26165.0,180.8991,181.2355,180.7956,180.7956,26165.0
2016-02-12 13:25:00,209.54,210.35,209.54,210.35,2340.0,180.7697,181.4685,180.7697,181.4685,2340.0
2016-02-12 13:30:00,210.35,210.47,209.99,210.0,8922.0,181.4685,181.572,181.1579,181.1665,8922.0
2016-02-12 13:35:00,209.89,210.19,209.5,210.19,11447.0,181.0716,181.3304,180.7352,181.3304,11447.0
2016-02-12 13:40:00,210.04,210.18,209.56,209.64,7205.0,181.201,181.3218,180.7869,180.8559,7205.0
2016-02-12 13:45:00,209.46,209.72,209.39,209.72,1402.0,180.7007,180.925,180.6403,180.925,1402.0
2016-02-12 13:50:00,209.53,209.69,209.52,209.58,3186.0,180.761,180.8991,180.7524,180.8042,3186.0
2016-02-12 13:55:00,209.48,209.48,208.96,208.99,10351.0,180.7179,180.7179,180.2693,180.2952,10351.0
2016-02-12 14:00:00,208.93,209.53,208.93,209.53,1824.0,180.2434,180.761,180.2434,180.761,1824.0
2016-02-12 14:05:00,209.42,210.04,209.31,209.8,7298.0,180.6662,181.201,180.5713,180.994,7298.0
2016-02-12 14:10:00,209.68,209.81,209.12,209.13,1472.0,180.8905,181.0026,180.4073,180.416,1472.0
2016-02-12 14:15:00,209.11,209.57,209.11,209.48,4200.0,180.3987,180.7956,180.3987,180.7179,4200.0
2016-02-12 14:20:00,209.16,209.35,209.15,209.28,800.0,180.4418,180.6058,180.4332,180.5454,800.0
2016-02-12 14:25:00,209.34,209.91,209.34,209.81,3025.0,180.5971,181.0889,180.5971,181.0026,3025.0
2016-02-12 14:30:00,209.84,209.85,209.5,209.59,4526.0,181.0285,181.0371,180.7352,180.8128,4526.0
2016-02-12 14:35:00,209.7,210.35,209.7,209.76,18695.0,180.9077,181.4685,180.9077,180.9595,18695.0
2016-02-12 14:40:00,209.75,209.93,209.72,209.8,1383.0,180.9508,181.1061,180.925,180.994,1383.0
2016-02-12 14:45:00,209.92,210.0,209.73,209.97,1655.0,181.0975,181.1665,180.9336,181.1406,1655.0
2016-02-12 14:50:00,209.84,210.67,209.84,210.5,3510.0,181.0285,181.7445,181.0285,181.5979,3510.0
2016-02-12 14:55:00,210.35,210.56,210.13,210.56,2650.0,181.4685,181.6496,181.2787,181.6496,2650.0
2016-02-12 15:00:00,210.56,210.64,210.28,210.64,10337.0,181.6496,181.7186,181.4081,181.7186,10337.0
2016-02-12 15:05:00,210.55,211.15,210.42,211.03,21222.0,181.641,182.1586,181.5288,182.0551,21222.0
2016-02-12 15:10:00,210.75,211.27,210.75,210.86,4155.0,181.8135,182.2621,181.8135,181.9084,4155.0
2016-02-12 15:15:00,210.86,211.49,210.86,211.35,7900.0,181.9084,182.4519,181.9084,182.3312,7900.0
2016-02-12 15:20:00,211.53,211.78,211.43,211.44,4880.0,182.4864,182.7021,182.4002,182.4088,4880.0
2016-02-12 15:25:00,211.49,211.72,211.29,211.57,8603.0,182.4519,182.6504,182.2794,182.521,8603.0
2016-02-12 15:30:00,211.54,211.62,210.87,210.87,7840.0,182.4951,182.5641,181.9171,181.9171,7840.0
2016-02-12 15:35:00,210.7,210.73,210.18,210.25,8400.0,181.7704,181.7963,181.3218,181.3822,8400.0
2016-02-12 15:40:00,210.2,210.75,210.09,210.7,11500.0,181.3391,181.8135,181.2442,181.7704,11500.0
2016-02-12 15:45:00,210.71,211.25,210.56,210.7,19228.0,181.779,182.2449,181.6496,181.7704,19228.0
2016-02-12 15:50:00,210.75,211.01,210.7,210.91,21061.0,181.8135,182.0378,181.7704,181.9516,21061.0
2016-02-12 15:55:00,210.92,211.29,210.85,211.06,40540.0,181.9602,182.2794,181.8998,182.081,40540.0
2016-02-16 09:30:00,212.2,213.58,211.09,211.21,11958.0,183.0645,184.255,182.1069,182.2104,11958.0
2016-02-16 09:35:00,212.23,212.23,211.03,211.24,1300.0,183.0903,183.0903,182.0551,182.2363,1300.0
2016-02-16 09:40:00,211.45,211.92,211.24,211.4,2598.0,182.4174,182.8229,182.2363,182.3743,2598.0
2016-02-16 09:45:00,211.59,211.63,211.18,211.18,1938.0,182.5382,182.5727,182.1845,182.1845,1938.0
2016-02-16 09:50:00,210.96,210.96,209.91,210.0,2500.0,181.9947,181.9947,181.0889,181.1665,2500.0
2016-02-16 09:55:00,209.98,211.07,209.69,210.57,9855.0,181.1493,182.0896,180.8991,181.6583,9855.0
2016-02-16 10:00:00,211.27,211.68,210.97,211.45,2456.0,182.2621,182.6158,182.0033,182.4174,2456.0
2016-02-16 10:05:00,211.09,211.71,211.01,211.51,1510.0,182.1069,182.6417,182.0378,182.4692,1510.0
2016-02-16 10:10:00,211.38,211.67,211.18,211.47,5623.0,182.357,182.6072,182.1845,182.4347,5623.0
2016-02-16 10:15:00,211.67,212.0,211.65,211.69,3296.0,182.6072,182.8919,182.59,182.6245,3296.0
2016-02-16 10:20:00,211.51,211.91,211.51,211.81,3891.0,182.4692,182.8143,182.4692,182.728,3891.0
2016-02-16 10:25:00,211.78,212.01,211.53,211.99,4200.0,182.7021,182.9005,182.4864,182.8833,4200.0
2016-02-16 10:30:00,211.88,212.49,211.84,212.35,3524.0,182.7884,183.3146,182.7539,183.1939,3524.0
2016-02-16 10:35:00,212.42,212.74,212.41,212.45,2300.0,183.2542,183.5303,183.2456,183.2801,2300.0
2016-02-16 10:40:00,212.45,213.09,212.36,212.86,5504.0,183.2801,183.8323,183.2025,183.6338,5504.0
2016-02-16 10:45:00,212.75,212.9,212.61,212.68,699.0,183.5389,183.6683,183.4182,183.4785,699.0
2016-02-16 10:50:00,212.65,212.93,212.53,212.71,3700.0,183.4527,183.6942,183.3491,183.5044,3700.0
2016-02-16 10:55:00,212.75,212.76,212.29,212.4,2980.0,183.5389,183.5476,183.1421,183.237,2980.0
2016-02-16 11:00:00,212.31,212.39,212.06,212.06,3200.0,183.1593,183.2284,182.9437,182.9437,3200.0
2016-02-16 11:05:00,212.26,212.26,211.3,211.63,2881.0,183.1162,183.1162,182.288,182.5727,2881.0
2016-02-16 11:10:00,211.95,212.01,211.7,211.86,3167.0,182.8488,182.9005,182.6331,182.7711,3167.0
2016-02-16 11:15:00,211.76,212.89,211.68,212.89,15355.0,182.6849,183.6597,182.6158,183.6597,15355.0
2016-02-16 11:20:00,212.61,213.4,212.61,213.21,3046.0,183.4182,184.0997,183.4182,183.9358,3046.0
2016-02-16 11:25:00,213.37,214.08,213.26,213.98,15875.0,184.0738,184.6863,183.9789,184.6001,15875.0
2016-02-16 11:30:00,213.9,214.4,213.85,214.11,6536.0,184.531,184.9624,184.4879,184.7122,6536.0
2016-02-16 11:35:00,214.01,214.96,214.0,214.75,13589.0,184.6259,185.4455,184.6173,185.2643,13589.0
2016-02-16 11:40:00,214.64,214.95,213.61,214.52,78638.0,185.1694,185.4369,184.2809,185.0659,78638.0
2016-02-16 11:45:00,214.51,214.94,214.51,214.67,12777.0,185.0573,185.4282,185.0573,185.1953,12777.0
2016-02-16 11:50:00,214.67,214.8,214.5,214.61,8100.0,185.1953,185.3075,185.0487,185.1436,8100.0
2016-02-16 11:55:00,214.91,215.49,214.62,215.32,36082.0,185.4024,185.9027,185.1522,185.7561,36082.0
2016-02-16 12:00:00,214.96,215.6,214.78,215.42,5800.0,185.4455,185.9976,185.2902,185.8423,5800.0
2016-02-16 12:05:00,215.42,215.83,214.92,215.12,21669.0,185.8423,186.196,185.411,185.5835,21669.0
2016-02-16 12:10:00,214.88,214.88,214.0,214.01,11100.0,185.3765,185.3765,184.6173,184.6259,11100.0
2016-02-16 12:15:00,214.08,215.33,214.08,215.0,25371.0,184.6863,185.7647,184.6863,185.48,25371.0
2016-02-16 12:20:00,214.91,215.59,214.8,215.15,14498.0,185.4024,185.989,185.3075,185.6094,14498.0
2016-02-16 12:25:00,215.15,215.44,215.03,215.03,1800.0,185.6094,185.8596,185.5059,185.5059,1800.0
2016-02-16 12:30:00,215.02,215.39,215.01,215.13,3600.0,185.4973,185.8165,185.4886,185.5922,3600.0
2016-02-16 12:35:00,215.35,215.35,214.67,214.79,5500.0,185.7819,185.7819,185.1953,185.2988,5500.0
2016-02-16 12:40:00,214.57,214.88,214.57,214.64,2700.0,185.109,185.3765,185.109,185.1694,2700.0
2016-02-16 12:45:00,214.79,215.07,214.79,214.97,1600.0,185.2988,185.5404,185.2988,185.4541,1600.0
2016-02-16 12:50:00,214.97,215.02,214.46,214.9,10813.0,185.4541,185.4973,185.0141,185.3937,10813.0
2016-02-16 12:55:00,214.98,214.98,214.73,214.84,3058.0,185.4628,185.4628,185.2471,185.342,3058.0
2016-02-16 13:00:00,214.92,215.32,214.82,215.3,17421.0,185.411,185.7561,185.3247,185.7388,17421.0
2016-02-16 13:05:00,215.3,216.13,215.3,216.13,6578.0,185.7388,186.4549,185.7388,186.4549,6578.0
2016-02-16 13:10:00,215.74,216.17,215.73,215.98,3700.0,186.1184,186.4894,186.1098,186.3254,3700.0
2016-02-16 13:15:00,216.03,216.57,215.92,216.53,6972.0,186.3686,186.8344,186.2737,186.7999,6972.0
2016-02-16 13:20:00,216.51,216.94,216.0,216.7,8465.0,186.7827,187.1536,186.3427,186.9466,8465.0
2016-02-16 13:25:00,216.53,217.01,216.51,216.74,8332.0,186.7999,187.214,186.7827,186.9811,8332.0
2016-02-16 13:30:00,216.63,216.74,216.16,216.16,10190.0,186.8862,186.9811,186.4807,186.4807,10190.0
2016-02-16 13:35:00,216.17,216.35,215.61,215.87,10463.0,186.4894,186.6446,186.0062,186.2306,10463.0
2016-02-16 13:40:00,215.97,216.22,215.85,216.16,3600.0,186.3168,186.5325,186.2133,186.4807,3600.0
2016-02-16 13:45:00,216.27,216.49,216.11,216.45,8675.0,186.5756,186.7654,186.4376,186.7309,8675.0
2016-02-16 13:50:00,216.5,216.85,216.4,216.5,6100.0,186.7741,187.076,186.6878,186.7741,6100.0
2016-02-16 13:55:00,216.59,216.59,216.09,216.39,3200.0,186.8517,186.8517,186.4203,186.6792,3200.0
2016-02-16 14:00:00,216.49,216.64,216.2,216.49,3400.0,186.7654,186.8948,186.5152,186.7654,3400.0
2016-02-16 14:05:00,216.57,216.69,216.26,216.37,5315.0,186.8344,186.938,186.567,186.6619,5315.0
2016-02-16 14:10:00,216.28,216.59,216.24,216.33,3400.0,186.5843,186.8517,186.5497,186.6274,3400.0
2016-02-16 14:15:00,216.52,216.7,216.3,216.64,4200.0,186.7913,186.9466,186.6015,186.8948,4200.0
2016-02-16 14:20:00,216.63,216.69,216.24,216.41,4600.0,186.8862,186.938,186.5497,186.6964,4600.0
2016-02-16 14:25:00,216.52,216.67,216.16,216.67,6673.0,186.7913,186.9207,186.4807,186.9207,6673.0
2016-02-16 14:30:00,216.73,216.96,216.35,216.35,6837.0,186.9725,187.1709,186.6446,186.6446,6837.0
2016-02-16 14:35:00,216.5,216.5,216.2,216.2,4345.0,186.7741,186.7741,186.5152,186.5152,4345.0
2016-02-16 14:40:00,216.33,216.5,216.31,216.34,3704.0,186.6274,186.7741,186.6101,186.636,3704.0
2016-02-16 14:45:00,216.38,216.46,215.53,215.53,38893.0,186.6705,186.7395,185.9372,185.9372,38893.0
2016-02-16 14:50:00,215.52,215.59,215.15,215.16,5800.0,185.9286,185.989,185.6094,185.618,5800.0
2016-02-16 14:55:00,215.16,215.24,215.1,215.1,9895.0,185.618,185.6871,185.5663,185.5663,9895.0
2016-02-16 15:00:00,215.12,215.16,214.84,214.84,12298.0,185.5835,185.618,185.342,185.342,12298.0
2016-02-16 15:05:00,214.87,214.87,214.63,214.64,2803.0,185.3679,185.3679,185.1608,185.1694,2803.0
2016-02-16 15:10:00,214.71,214.94,214.48,214.87,6975.0,185.2298,185.4282,185.0314,185.3679,6975.0
2016-02-16 15:15:00,214.98,215.09,214.96,215.08,3180.0,185.4628,185.5576,185.4455,185.549,3180.0
2016-02-16 15:20:00,215.09,215.56,214.97,215.39,8718.0,185.5576,185.9631,185.4541,185.8165,8718.0
2016-02-16 15:25:00,215.4,215.59,215.34,215.34,13501.0,185.8251,185.989,185.7733,185.7733,13501.0
2016-02-16 15:30:00,215.3,215.35,214.7,215.07,12990.0,185.7388,185.7819,185.2212,185.5404,12990.0
2016-02-16 15:35:00,215.09,215.3,215.03,215.23,4300.0,185.5576,185.7388,185.5059,185.6784,4300.0
2016-02-16 15:40:00,215.1,215.1,213.7,213.7,23235.0,185.5663,185.5663,184.3585,184.3585,23235.0
2016-02-16 15:45:00,213.7,214.08,213.29,214.04,21159.0,184.3585,184.6863,184.0048,184.6518,21159.0
2016-02-16 15:50:00,214.08,214.15,213.91,214.08,17878.0,184.6863,184.7467,184.5397,184.6863,17878.0
2016-02-16 15:55:00,214.08,214.08,213.85,213.99,35851.0,184.6863,184.6863,184.4879,184.6087,35851.0
2016-02-17 09:30:00,216.25,216.6,216.25,216.59,4627.0,186.5584,186.8603,186.5584,186.8517,4627.0
2016-02-17 09:35:00,216.5,217.9,216.49,217.4,3782.0,186.7741,187.9818,186.7654,187.5505,3782.0
2016-02-17 09:40:00,217.94,218.72,217.62,217.63,5243.0,188.0163,188.6892,187.7403,187.7489,5243.0
2016-02-17 09:45:00,217.63,217.9,216.86,216.98,12554.0,187.7489,187.9818,187.0846,187.1881,12554.0
2016-02-17 09:50:00,216.69,216.84,215.88,216.03,4215.0,186.938,187.0674,186.2392,186.3686,4215.0
2016-02-17 09:55:00,216.18,216.27,214.11,214.18,19835.0,186.498,186.5756,184.7122,184.7726,19835.0
2016-02-17 10:00:00,214.13,215.4,214.13,215.31,11118.0,184.7295,185.8251,184.7295,185.7474,11118.0
2016-02-17 10:05:00,215.32,216.38,215.32,216.14,2800.0,185.7561,186.6705,185.7561,186.4635,2800.0
2016-02-17 10:10:00,216.27,216.4,215.89,215.96,3710.0,186.5756,186.6878,186.2478,186.3082,3710.0
2016-02-17 10:15:00,216.18,216.68,216.1,216.47,2858.0,186.498,186.9293,186.429,186.7482,2858.0
2016-02-17 10:20:00,216.61,216.98,216.45,216.78,18949.0,186.8689,187.1881,186.7309,187.0156,18949.0
2016-02-17 10:25:00,216.6,217.53,216.59,216.92,15940.0,186.8603,187.6626,186.8517,187.1364,15940.0
2016-02-17 10:30:00,217.06,217.29,216.78,216.92,4608.0,187.2572,187.4556,187.0156,187.1364,4608.0
2016-02-17 10:35:00,217.09,217.47,216.85,217.02,4996.0,187.283,187.6109,187.076,187.2227,4996.0
2016-02-17 10:40:00,217.23,217.23,217.22,217.23,700.0,187.4038,187.4038,187.3952,187.4038,700.0
2016-02-17 10:45:00,217.47,217.87,217.47,217.57,5500.0,187.6109,187.9559,187.6109,187.6971,5500.0
2016-02-17 10:50:00,217.57,217.57,217.09,217.41,6992.0,187.6971,187.6971,187.283,187.5591,6992.0
2016-02-17 10:55:00,217.63,217.95,217.42,217.7,1519.0,187.7489,188.025,187.5677,187.8093,1519.0
2016-02-17 11:00:00,217.47,217.81,217.33,217.33,3430.0,187.6109,187.9042,187.4901,187.4901,3430.0
2016-02-17 11:05:00,217.42,217.42,216.68,216.68,900.0,187.5677,187.5677,186.9293,186.9293,900.0
2016-02-17 11:10:00,216.69,216.87,215.28,215.45,12404.0,186.938,187.0932,185.7216,185.8682,12404.0
2016-02-17 11:15:00,215.45,215.98,214.92,215.83,26250.0,185.8682,186.3254,185.411,186.196,26250.0
2016-02-17 11:20:00,215.81,216.06,215.43,215.52,10679.0,186.1788,186.3945,185.851,185.9286,10679.0
2016-02-17 11:25:00,215.95,216.25,215.67,215.88,1215.0,186.2996,186.5584,186.058,186.2392,1215.0
2016-02-17 11:30:00,216.08,217.04,216.04,216.3,6267.0,186.4117,187.2399,186.3772,186.6015,6267.0
2016-02-17 11:35:00,216.77,217.03,216.34,216.69,14601.0,187.007,187.2313,186.636,186.938,14601.0
2016-02-17 11:40:00,216.74,216.83,216.34,216.34,6425.0,186.9811,187.0587,186.636,186.636,6425.0
2016-02-17 11:45:00,216.49,216.79,216.06,216.79,8200.0,186.7654,187.0242,186.3945,187.0242,8200.0
2016-02-17 11:50:00,216.53,217.04,216.47,217.03,6135.0,186.7999,187.2399,186.7482,187.2313,6135.0
2016-02-17 11:55:00,217.3,217.73,217.3,217.67,3300.0,187.4642,187.8352,187.4642,187.7834,3300.0
2016-02-17 12:00:00,217.54,217.72,216.61,216.88,2860.0,187.6713,187.8265,186.8689,187.1019,2860.0
2016-02-17 12:05:00,216.79,216.88,216.23,216.23,13500.0,187.0242,187.1019,186.5411,186.5411,13500.0
2016-02-17 12:10:00,216.23,216.64,216.22,216.33,6485.0,186.5411,186.8948,186.5325,186.6274,6485.0
2016-02-17 12:15:00,216.51,216.59,216.29,216.51,2804.0,186.7827,186.8517,186.5929,186.7827,2804.0
2016-02-17 12:20:00,216.56,216.56,216.01,216.24,6639.0,186.8258,186.8258,186.3513,186.5497,6639.0
2016-02-17 12:25:00,216.17,216.8,216.17,216.64,7835.0,186.4894,187.0329,186.4894,186.8948,7835.0
2016-02-17 12:30:00,216.64,217.09,216.55,217.09,1931.0,186.8948,187.283,186.8172,187.283,1931.0
2016-02-17 12:35:00,217.01,217.01,216.38,216.56,1900.0,187.214,187.214,186.6705,186.8258,1900.0
2016-02-17 12:40:00,216.96,217.21,216.64,217.19,2100.0,187.1709,187.3866,186.8948,187.3693,2100.0
2016-02-17 12:45:00,216.8,217.59,216.8,217.05,1820.0,187.0329,187.7144,187.0329,187.2485,1820.0
2016-02-17 12:50:00,217.57,217.69,217.2,217.31,3500.0,187.6971,187.8007,187.3779,187.4728,3500.0
2016-02-17 12:55:00,217.31,217.31,216.88,217.22,2285.0,187.4728,187.4728,187.1019,187.3952,2285.0
2016-02-17 13:00:00,216.88,216.92,216.58,216.58,1807.0,187.1019,187.1364,186.8431,186.8431,1807.0
2016-02-17 13:05:00,216.59,216.96,216.43,216.58,17054.0,186.8517,187.1709,186.7137,186.8431,17054.0
2016-02-17 13:10:00,216.48,216.93,216.05,216.44,41342.0,186.7568,187.145,186.3858,186.7223,41342.0
2016-02-17 13:15:00,216.53,216.54,216.16,216.42,11560.0,186.7999,186.8086,186.4807,186.705,11560.0
2016-02-17 13:20:00,216.64,216.88,216.28,216.76,4700.0,186.8948,187.1019,186.5843,186.9984,4700.0
2016-02-17 13:25:00,216.81,217.34,216.8,217.28,3000.0,187.0415,187.4987,187.0329,187.447,3000.0
2016-02-17 13:30:00,217.36,217.38,216.05,216.41,6580.0,187.516,187.5332,186.3858,186.6964,6580.0
2016-02-17 13:35:00,216.05,216.59,216.04,216.12,3300.0,186.3858,186.8517,186.3772,186.4462,3300.0
2016-02-17 13:40:00,216.01,216.53,216.01,216.53,3100.0,186.3513,186.7999,186.3513,186.7999,3100.0
2016-02-17 13:45:00,216.21,216.41,216.06,216.12,3202.0,186.5239,186.6964,186.3945,186.4462,3202.0
2016-02-17 13:50:00,216.12,216.4,216.02,216.02,4340.0,186.4462,186.6878,186.36,186.36,4340.0
2016-02-17 13:55:00,216.0,216.12,215.63,215.95,2100.0,186.3427,186.4462,186.0235,186.2996,2100.0
2016-02-17 14:00:00,215.77,216.32,215.43,215.91,8001.0,186.1443,186.6188,185.851,186.2651,8001.0
2016-02-17 14:05:00,216.0,216.72,215.75,216.21,5700.0,186.3427,186.9638,186.127,186.5239,5700.0
2016-02-17 14:10:00,216.21,216.68,216.12,216.44,6301.0,186.5239,186.9293,186.4462,186.7223,6301.0
2016-02-17 14:15:00,216.44,217.07,216.17,216.61,8921.0,186.7223,187.2658,186.4894,186.8689,8921.0
2016-02-17 14:20:00,216.55,217.13,216.12,216.13,7020.0,186.8172,187.3176,186.4462,186.4549,7020.0
2016-02-17 14:25:00,216.29,217.22,216.29,216.48,9441.0,186.5929,187.3952,186.5929,186.7568,9441.0
2016-02-17 14:30:00,216.48,216.97,215.73,215.74,30249.0,186.7568,187.1795,186.1098,186.1184,30249.0
2016-02-17 14:35:00,215.92,216.52,215.49,216.48,9102.0,186.2737,186.7913,185.9027,186.7568,9102.0
2016-02-17 14:40:00,216.35,216.8,216.1,216.34,7850.0,186.6446,187.0329,186.429,186.636,7850.0
2016-02-17 14:45:00,216.42,216.46,216.06,216.43,3805.0,186.705,186.7395,186.3945,186.7137,3805.0
2016-02-17 14:50:00,216.42,216.5,215.06,215.8,12664.0,186.705,186.7741,185.5318,186.1702,12664.0
2016-02-17 14:55:00,215.79,216.22,215.06,215.06,15584.0,186.1615,186.5325,185.5318,185.5318,15584.0
2016-02-17 15:00:00,215.07,216.26,215.07,215.58,14425.0,185.5404,186.567,185.5404,185.9804,14425.0
2016-02-17 15:05:00,216.2,216.75,215.7,216.35,6660.0,186.5152,186.9897,186.0839,186.6446,6660.0
2016-02-17 15:10:00,216.51,217.09,215.85,216.57,14151.0,186.7827,187.283,186.2133,186.8344,14151.0
2016-02-17 15:15:00,216.5,217.0,216.0,216.06,10196.0,186.7741,187.2054,186.3427,186.3945,10196.0
2016-02-17 15:20:00,216.35,216.67,215.91,215.91,10702.0,186.6446,186.9207,186.2651,186.2651,10702.0
2016-02-17 15:25:00,215.91,216.76,215.68,215.9,23223.0,186.2651,186.9984,186.0666,186.2564,23223.0
2016-02-17 15:30:00,215.83,216.14,215.39,215.81,20787.0,186.196,186.4635,185.8165,186.1788,20787.0
2016-02-17 15:35:00,215.81,216.25,215.49,215.73,11281.0,186.1788,186.5584,185.9027,186.1098,11281.0
2016-02-17 15:40:00,216.18,216.66,216.08,216.66,6567.0,186.498,186.9121,186.4117,186.9121,6567.0
2016-02-17 15:45:00,216.69,216.91,215.95,216.37,24579.0,186.938,187.1278,186.2996,186.6619,24579.0
2016-02-17 15:50:00,216.31,216.46,216.15,216.18,17482.0,186.6101,186.7395,186.4721,186.498,17482.0
2016-02-17 15:55:00,216.25,216.55,216.06,216.31,56647.0,186.5584,186.8172,186.3945,186.6101,56647.0
2016-02-18 09:30:00,217.74,217.74,216.2,216.63,8916.0,187.8438,187.8438,186.5152,186.8862,8916.0
2016-02-18 09:35:00,217.12,217.12,215.34,215.86,4002.0,187.3089,187.3089,185.7733,186.2219,4002.0
2016-02-18 09:40:00,216.12,217.28,216.12,217.28,1302.0,186.4462,187.447,186.4462,187.447,1302.0
2016-02-18 09:45:00,216.83,217.1,216.06,216.06,3156.0,187.0587,187.2917,186.3945,186.3945,3156.0
2016-02-18 09:50:00,217.25,217.94,216.97,217.74,1350.0,187.4211,188.0163,187.1795,187.8438,1350.0
2016-02-18 09:55:00,217.57,217.73,217.17,217.63,3069.0,187.6971,187.8352,187.3521,187.7489,3069.0
2016-02-18 10:00:00,217.8,217.95,217.15,217.47,3616.0,187.8956,188.025,187.3348,187.6109,3616.0
2016-02-18 10:05:00,217.41,217.41,215.87,216.01,4182.0,187.5591,187.5591,186.2306,186.3513,4182.0
2016-02-18 10:10:00,215.9,216.72,215.9,216.72,1401.0,186.2564,186.9638,186.2564,186.9638,1401.0
2016-02-18 10:15:00,216.69,216.94,216.39,216.89,2090.0,186.938,187.1536,186.6792,187.1105,2090.0
2016-02-18 10:20:00,217.06,217.23,216.81,217.23,2450.0,187.2572,187.4038,187.0415,187.4038,2450.0
2016-02-18 10:25:00,217.24,217.28,216.99,216.99,6475.0,187.4124,187.447,187.1968,187.1968,6475.0
2016-02-18 10:30:00,216.93,217.33,216.91,217.12,5550.0,187.145,187.4901,187.1278,187.3089,5550.0
2016-02-18 10:35:00,216.93,217.3,216.88,217.3,2520.0,187.145,187.4642,187.1019,187.4642,2520.0
2016-02-18 10:40:00,217.23,217.33,216.82,217.19,3775.0,187.4038,187.4901,187.0501,187.3693,3775.0
2016-02-18 10:45:00,217.19,217.37,216.91,216.91,6438.0,187.3693,187.5246,187.1278,187.1278,6438.0
2016-02-18 10:50:00,216.95,217.19,216.95,216.96,1700.0,187.1623,187.3693,187.1623,187.1709,1700.0
2016-02-18 10:55:00,217.03,217.18,216.81,216.89,2800.0,187.2313,187.3607,187.0415,187.1105,2800.0
2016-02-18 11:00:00,216.8,216.81,216.26,216.8,2618.0,187.0329,187.0415,186.567,187.0329,2618.0
2016-02-18 11:05:00,216.86,217.24,216.59,216.59,3320.0,187.0846,187.4124,186.8517,186.8517,3320.0
2016-02-18 11:10:00,216.56,216.56,215.94,216.2,1300.0,186.8258,186.8258,186.2909,186.5152,1300.0
2016-02-18 11:15:00,215.99,216.01,215.76,215.9,7326.0,186.3341,186.3513,186.1357,186.2564,7326.0
2016-02-18 11:20:00,215.94,216.15,215.9,216.02,6856.0,186.2909,186.4721,186.2564,186.36,6856.0
2016-02-18 11:25:00,216.2,216.45,216.07,216.4,5450.0,186.5152,186.7309,186.4031,186.6878,5450.0
2016-02-18 11:30:00,216.51,217.46,216.51,217.46,5300.0,186.7827,187.6022,186.7827,187.6022,5300.0
2016-02-18 11:35:00,217.33,217.58,217.23,217.57,4077.0,187.4901,187.7058,187.4038,187.6971,4077.0
2016-02-18 11:40:00,217.59,217.61,217.39,217.39,1450.0,187.7144,187.7316,187.5419,187.5419,1450.0
2016-02-18 11:45:00,217.61,217.61,217.35,217.42,5713.0,187.7316,187.7316,187.5073,187.5677,5713.0
2016-02-18 11:50:00,217.37,217.43,216.97,216.97,2803.0,187.5246,187.5764,187.1795,187.1795,2803.0
2016-02-18 11:55:00,216.97,217.38,216.6,217.38,4529.0,187.1795,187.5332,186.8603,187.5332,4529.0
2016-02-18 12:00:00,217.71,217.73,217.4,217.65,900.0,187.8179,187.8352,187.5505,187.7662,900.0
2016-02-18 12:05:00,217.41,217.49,217.24,217.24,2000.0,187.5591,187.6281,187.4124,187.4124,2000.0
2016-02-18 12:10:00,217.35,217.44,216.78,216.78,2022.0,187.5073,187.585,187.0156,187.0156,2022.0
2016-02-18 12:15:00,216.78,217.02,216.76,216.92,1842.0,187.0156,187.2227,186.9984,187.1364,1842.0
2016-02-18 12:20:00,216.83,217.0,216.22,216.59,5080.0,187.0587,187.2054,186.5325,186.8517,5080.0
2016-02-18 12:25:00,216.63,216.88,216.63,216.79,2745.0,186.8862,187.1019,186.8862,187.0242,2745.0
2016-02-18 12:30:00,216.74,216.74,216.48,216.48,700.0,186.9811,186.9811,186.7568,186.7568,700.0
2016-02-18 12:35:00,216.52,216.68,216.37,216.43,2548.0,186.7913,186.9293,186.6619,186.7137,2548.0
2016-02-18 12:40:00,216.43,216.43,216.06,216.12,4300.0,186.7137,186.7137,186.3945,186.4462,4300.0
2016-02-18 12:45:00,216.04,216.06,215.93,216.01,1300.0,186.3772,186.3945,186.2823,186.3513,1300.0
2016-02-18 12:50:00,215.98,216.3,215.98,216.22,3798.0,186.3254,186.6015,186.3254,186.5325,3798.0
2016-02-18 12:55:00,216.25,216.25,215.97,216.02,6400.0,186.5584,186.5584,186.3168,186.36,6400.0
2016-02-18 13:00:00,216.02,216.35,216.0,216.33,3350.0,186.36,186.6446,186.3427,186.6274,3350.0
2016-02-18 13:05:00,216.3,216.38,216.27,216.29,3100.0,186.6015,186.6705,186.5756,186.5929,3100.0
2016-02-18 13:10:00,216.23,216.34,215.99,216.0,13243.0,186.5411,186.636,186.3341,186.3427,13243.0
2016-02-18 13:15:00,215.96,216.12,215.92,216.0,3968.0,186.3082,186.4462,186.2737,186.3427,3968.0
2016-02-18 13:20:00,216.0,216.28,215.95,216.03,3867.0,186.3427,186.5843,186.2996,186.3686,3867.0
2016-02-18 13:25:00,216.15,216.21,216.02,216.02,1254.0,186.4721,186.5239,186.36,186.36,1254.0
2016-02-18 13:30:00,216.0,216.32,215.99,216.32,3957.0,186.3427,186.6188,186.3341,186.6188,3957.0
2016-02-18 13:35:00,216.2,216.28,216.13,216.15,3500.0,186.5152,186.5843,186.4549,186.4721,3500.0
2016-02-18 13:40:00,216.13,216.13,215.98,216.0,2514.0,186.4549,186.4549,186.3254,186.3427,2514.0
2016-02-18 13:45:00,216.0,216.11,215.67,215.67,6522.0,186.3427,186.4376,186.058,186.058,6522.0
2016-02-18 13:50:00,215.67,215.81,215.62,215.63,3512.0,186.058,186.1788,186.0149,186.0235,3512.0
2016-02-18 13:55:00,215.54,215.83,215.54,215.8,7611.0,185.9459,186.196,185.9459,186.1702,7611.0
2016-02-18 14:00:00,215.87,216.32,215.79,216.32,7290.0,186.2306,186.6188,186.1615,186.6188,7290.0
2016-02-18 14:05:00,216.26,216.45,216.25,216.44,3600.0,186.567,186.7309,186.5584,186.7223,3600.0
2016-02-18 14:10:00,216.42,216.88,216.37,216.86,5657.0,186.705,187.1019,186.6619,187.0846,5657.0
2016-02-18 14:15:00,216.89,216.94,216.68,216.94,5203.0,187.1105,187.1536,186.9293,187.1536,5203.0
2016-02-18 14:20:00,216.88,217.37,216.79,217.37,7461.0,187.1019,187.5246,187.0242,187.5246,7461.0
2016-02-18 14:25:00,217.37,217.42,217.28,217.3,1600.0,187.5246,187.5677,187.447,187.4642,1600.0
2016-02-18 14:30:00,217.42,217.47,217.28,217.47,2100.0,187.5677,187.6109,187.447,187.6109,2100.0
2016-02-18 14:35:00,217.37,217.55,217.32,217.55,7512.0,187.5246,187.6799,187.4815,187.6799,7512.0
2016-02-18 14:40:00,217.53,217.68,217.51,217.55,1700.0,187.6626,187.792,187.6454,187.6799,1700.0
2016-02-18 14:45:00,217.49,217.63,217.48,217.49,2195.0,187.6281,187.7489,187.6195,187.6281,2195.0
2016-02-18 14:50:00,217.47,217.68,217.46,217.62,6600.0,187.6109,187.792,187.6022,187.7403,6600.0
2016-02-18 14:55:00,217.67,217.67,217.46,217.59,3405.0,187.7834,187.7834,187.6022,187.7144,3405.0
2016-02-18 15:00:00,217.57,217.67,217.44,217.47,4200.0,187.6971,187.7834,187.585,187.6109,4200.0
2016-02-18 15:05:00,217.51,217.55,217.15,217.22,2900.0,187.6454,187.6799,187.3348,187.3952,2900.0
2016-02-18 15:10:00,217.28,217.28,216.24,216.38,6413.0,187.447,187.447,186.5497,186.6705,6413.0
2016-02-18 15:15:00,216.25,216.55,216.11,216.48,12495.0,186.5584,186.8172,186.4376,186.7568,12495.0
2016-02-18 15:20:00,216.59,216.6,216.2,216.36,21289.0,186.8517,186.8603,186.5152,186.6533,21289.0
2016-02-18 15:25:00,216.37,216.7,216.26,216.68,16012.0,186.6619,186.9466,186.567,186.9293,16012.0
2016-02-18 15:30:00,216.53,216.59,215.98,216.23,14145.0,186.7999,186.8517,186.3254,186.5411,14145.0
2016-02-18 15:35:00,216.13,216.16,215.74,215.85,22165.0,186.4549,186.4807,186.1184,186.2133,22165.0
2016-02-18 15:40:00,215.82,216.01,215.64,215.76,17293.0,186.1874,186.3513,186.0321,186.1357,17293.0
2016-02-18 15:45:00,215.71,215.91,215.26,215.26,10288.0,186.0925,186.2651,185.7043,185.7043,10288.0
2016-02-18 15:50:00,215.26,215.65,215.22,215.64,16327.0,185.7043,186.0408,185.6698,186.0321,16327.0
2016-02-18 15:55:00,215.62,216.13,215.47,215.86,44305.0,186.0149,186.4549,185.8855,186.2219,44305.0
2016-02-19 09:30:00,215.06,215.37,214.51,214.51,20544.0,185.5318,185.7992,185.0573,185.0573,20544.0
2016-02-19 09:35:00,214.09,214.59,212.32,212.33,3879.0,184.6949,185.1263,183.168,183.1766,3879.0
2016-02-19 09:40:00,212.41,213.56,212.33,213.56,3000.0,183.2456,184.2377,183.1766,184.2377,3000.0
2016-02-19 09:45:00,212.67,214.89,212.67,214.53,11290.0,183.4699,185.3851,183.4699,185.0745,11290.0
2016-02-19 09:50:00,214.51,214.97,214.27,214.38,7538.0,185.0573,185.4541,184.8502,184.9451,7538.0
2016-02-19 09:55:00,214.03,214.57,214.03,214.4,3500.0,184.6432,185.109,184.6432,184.9624,3500.0
2016-02-19 10:00:00,214.02,214.09,213.14,213.27,2840.0,184.6346,184.6949,183.8754,183.9875,2840.0
2016-02-19 10:05:00,213.22,213.23,212.78,212.86,12779.0,183.9444,183.953,183.5648,183.6338,12779.0
2016-02-19 10:10:00,212.86,213.46,212.86,213.26,17416.0,183.6338,184.1514,183.6338,183.9789,17416.0
2016-02-19 10:15:00,213.27,213.83,213.0,213.68,13377.0,183.9875,184.4706,183.7546,184.3412,13377.0
2016-02-19 10:20:00,213.82,213.88,213.35,213.42,20536.0,184.462,184.5138,184.0566,184.1169,20536.0
2016-02-19 10:25:00,213.53,214.06,212.93,213.38,19733.0,184.2118,184.6691,183.6942,184.0824,19733.0
2016-02-19 10:30:00,213.23,213.62,213.22,213.38,6338.0,183.953,184.2895,183.9444,184.0824,6338.0
2016-02-19 10:35:00,213.55,213.65,213.21,213.3,6300.0,184.2291,184.3154,183.9358,184.0134,6300.0
2016-02-19 10:40:00,213.32,213.52,213.29,213.37,3415.0,184.0307,184.2032,184.0048,184.0738,3415.0
2016-02-19 10:45:00,213.45,213.76,213.34,213.34,3408.0,184.1428,184.4103,184.0479,184.0479,3408.0
2016-02-19 10:50:00,213.29,213.47,213.04,213.18,2725.0,184.0048,184.1601,183.7891,183.9099,2725.0
2016-02-19 10:55:00,213.29,213.54,213.14,213.14,3667.0,184.0048,184.2205,183.8754,183.8754,3667.0
2016-02-19 11:00:00,213.02,213.25,212.79,212.79,4118.0,183.7719,183.9703,183.5734,183.5734,4118.0
2016-02-19 11:05:00,213.0,213.35,212.91,213.0,6575.0,183.7546,184.0566,183.677,183.7546,6575.0
2016-02-19 11:10:00,212.81,213.19,212.76,212.76,7165.0,183.5907,183.9185,183.5476,183.5476,7165.0
2016-02-19 11:15:00,212.67,213.28,212.66,213.23,3678.0,183.4699,183.9962,183.4613,183.953,3678.0
2016-02-19 11:20:00,213.13,213.56,213.13,213.38,600.0,183.8668,184.2377,183.8668,184.0824,600.0
2016-02-19 11:25:00,213.36,214.21,213.36,214.02,5097.0,184.0652,184.7985,184.0652,184.6346,5097.0
2016-02-19 11:30:00,214.34,214.35,214.0,214.06,700.0,184.9106,184.9193,184.6173,184.6691,700.0
2016-02-19 11:35:00,214.13,214.2,213.76,213.85,2300.0,184.7295,184.7898,184.4103,184.4879,2300.0
2016-02-19 11:40:00,214.01,214.25,213.83,214.15,4402.0,184.6259,184.833,184.4706,184.7467,4402.0
2016-02-19 11:45:00,214.12,214.12,213.76,213.76,1190.0,184.7208,184.7208,184.4103,184.4103,1190.0
2016-02-19 11:50:00,213.64,213.77,213.36,213.74,2179.0,184.3067,184.4189,184.0652,184.393,2179.0
2016-02-19 11:55:00,213.49,214.14,213.42,213.83,2000.0,184.1773,184.7381,184.1169,184.4706,2000.0
2016-02-19 12:00:00,214.2,214.4,213.76,213.96,3207.0,184.7898,184.9624,184.4103,184.5828,3207.0
2016-02-19 12:05:00,213.83,214.22,213.81,214.12,2386.0,184.4706,184.8071,184.4534,184.7208,2386.0
2016-02-19 12:10:00,214.41,214.58,214.27,214.58,680.0,184.971,185.1177,184.8502,185.1177,680.0
2016-02-19 12:15:00,214.37,214.4,213.68,213.69,5825.0,184.9365,184.9624,184.3412,184.3499,5825.0
2016-02-19 12:20:00,213.92,214.07,213.53,213.74,1700.0,184.5483,184.6777,184.2118,184.393,1700.0
2016-02-19 12:25:00,213.75,214.07,213.68,214.02,1000.0,184.4016,184.6777,184.3412,184.6346,1000.0
2016-02-19 12:30:00,213.85,214.07,213.6,213.9,4978.0,184.4879,184.6777,184.2722,184.531,4978.0
2016-02-19 12:35:00,213.78,213.98,213.6,213.6,4081.0,184.4275,184.6001,184.2722,184.2722,4081.0
2016-02-19 12:40:00,213.51,214.68,213.51,214.68,10354.0,184.1946,185.2039,184.1946,185.2039,10354.0
2016-02-19 12:45:00,214.43,214.44,213.97,214.3,4324.0,184.9883,184.9969,184.5914,184.8761,4324.0
2016-02-19 12:50:00,214.31,214.87,214.28,214.87,1700.0,184.8847,185.3679,184.8589,185.3679,1700.0
2016-02-19 12:55:00,214.57,214.72,214.3,214.3,3040.0,185.109,185.2384,184.8761,184.8761,3040.0
2016-02-19 13:00:00,214.25,214.43,213.93,213.93,7425.0,184.833,184.9883,184.5569,184.5569,7425.0
2016-02-19 13:05:00,214.11,214.62,213.98,214.16,6426.0,184.7122,185.1522,184.6001,184.7553,6426.0
2016-02-19 13:10:00,214.36,214.46,214.15,214.23,2100.0,184.9279,185.0141,184.7467,184.8157,2100.0
2016-02-19 13:15:00,214.46,214.56,214.12,214.49,14632.0,185.0141,185.1004,184.7208,185.04,14632.0
2016-02-19 13:20:00,214.28,214.62,214.2,214.62,14490.0,184.8589,185.1522,184.7898,185.1522,14490.0
2016-02-19 13:25:00,214.72,215.19,214.72,215.02,1100.0,185.2384,185.6439,185.2384,185.4973,1100.0
2016-02-19 13:30:00,214.96,215.67,214.83,215.45,12762.0,185.4455,186.058,185.3333,185.8682,12762.0
2016-02-19 13:35:00,215.72,216.1,215.65,215.65,1660.0,186.1011,186.429,186.0408,186.0408,1660.0
2016-02-19 13:40:00,215.7,216.21,215.7,215.98,15628.0,186.0839,186.5239,186.0839,186.3254,15628.0
2016-02-19 13:45:00,216.09,216.23,215.94,216.08,4211.0,186.4203,186.5411,186.2909,186.4117,4211.0
2016-02-19 13:50:00,215.99,215.99,215.46,215.46,1600.0,186.3341,186.3341,185.8768,185.8768,1600.0
2016-02-19 13:55:00,215.6,215.85,215.44,215.45,5190.0,185.9976,186.2133,185.8596,185.8682,5190.0
2016-02-19 14:00:00,215.6,216.12,215.55,216.0,11855.0,185.9976,186.4462,185.9545,186.3427,11855.0
2016-02-19 14:05:00,216.2,216.6,216.12,216.54,2200.0,186.5152,186.8603,186.4462,186.8086,2200.0
2016-02-19 14:10:00,216.52,216.52,216.11,216.14,7033.0,186.7913,186.7913,186.4376,186.4635,7033.0
2016-02-19 14:15:00,216.3,216.43,216.03,216.03,8704.0,186.6015,186.7137,186.3686,186.3686,8704.0
2016-02-19 14:20:00,216.09,216.32,216.0,216.28,9904.0,186.4203,186.6188,186.3427,186.5843,9904.0
2016-02-19 14:25:00,216.21,216.29,216.14,216.22,9901.0,186.5239,186.5929,186.4635,186.5325,9901.0
2016-02-19 14:30:00,216.25,216.4,216.09,216.21,11353.0,186.5584,186.6878,186.4203,186.5239,11353.0
2016-02-19 14:35:00,216.28,216.34,216.15,216.15,1000.0,186.5843,186.636,186.4721,186.4721,1000.0
2016-02-19 14:40:00,216.14,216.34,216.14,216.2,1800.0,186.4635,186.636,186.4635,186.5152,1800.0
2016-02-19 14:45:00,216.2,216.34,216.11,216.26,16321.0,186.5152,186.636,186.4376,186.567,16321.0
2016-02-19 14:50:00,216.26,216.63,216.21,216.63,4825.0,186.567,186.8862,186.5239,186.8862,4825.0
2016-02-19 14:55:00,216.6,216.74,216.46,216.74,6333.0,186.8603,186.9811,186.7395,186.9811,6333.0
2016-02-19 15:00:00,216.67,216.74,216.6,216.62,4046.0,186.9207,186.9811,186.8603,186.8776,4046.0
2016-02-19 15:05:00,216.6,216.89,216.6,216.74,6139.0,186.8603,187.1105,186.8603,186.9811,6139.0
2016-02-19 15:10:00,216.79,217.07,216.76,216.92,2748.0,187.0242,187.2658,186.9984,187.1364,2748.0
2016-02-19 15:15:00,216.93,217.04,216.89,216.9,3631.0,187.145,187.2399,187.1105,187.1191,3631.0
2016-02-19 15:20:00,216.89,216.92,216.57,216.68,4280.0,187.1105,187.1364,186.8344,186.9293,4280.0
2016-02-19 15:25:00,216.56,216.78,216.56,216.58,4200.0,186.8258,187.0156,186.8258,186.8431,4200.0
2016-02-19 15:30:00,216.62,216.69,216.44,216.62,3350.0,186.8776,186.938,186.7223,186.8776,3350.0
2016-02-19 15:35:00,216.74,217.07,216.63,217.0,9883.0,186.9811,187.2658,186.8862,187.2054,9883.0
2016-02-19 15:40:00,217.04,217.17,216.93,217.1,6350.0,187.2399,187.3521,187.145,187.2917,6350.0
2016-02-19 15:45:00,217.06,217.29,216.96,217.29,9481.0,187.2572,187.4556,187.1709,187.4556,9481.0
2016-02-19 15:50:00,217.29,217.29,217.17,217.22,10233.0,187.4556,187.4556,187.3521,187.3952,10233.0
2016-02-19 15:55:00,217.23,217.41,217.2,217.27,35100.0,187.4038,187.5591,187.3779,187.4383,35100.0
2016-02-22 09:30:00,218.57,219.96,217.64,219.96,8530.0,188.5598,189.759,187.7575,189.759,8530.0
2016-02-22 09:35:00,219.98,219.99,219.11,219.7,2000.0,189.7762,189.7849,189.0257,189.5347,2000.0
2016-02-22 09:40:00,219.75,221.62,219.75,221.47,13748.0,189.5778,191.1911,189.5778,191.0617,13748.0
2016-02-22 09:45:00,221.68,222.19,221.38,221.88,14778.0,191.2428,191.6828,190.984,191.4154,14778.0
2016-02-22 09:50:00,221.67,222.36,221.5,221.71,16019.0,191.2342,191.8295,191.0875,191.2687,16019.0
2016-02-22 09:55:00,221.54,221.54,221.01,221.4,1700.0,191.122,191.122,190.6648,191.0013,1700.0
2016-02-22 10:00:00,221.32,222.14,221.27,222.1,8789.0,190.9323,191.6397,190.8891,191.6052,8789.0
2016-02-22 10:05:00,222.1,222.26,221.62,221.66,11087.0,191.6052,191.7432,191.1911,191.2256,11087.0
2016-02-22 10:10:00,221.67,222.78,221.67,222.78,14313.0,191.2342,192.1918,191.2342,192.1918,14313.0
2016-02-22 10:15:00,222.53,223.46,222.32,223.44,11900.0,191.9761,192.7784,191.795,192.7612,11900.0
2016-02-22 10:20:00,222.84,223.73,222.83,223.22,25460.0,192.2436,193.0114,192.2349,192.5714,25460.0
2016-02-22 10:25:00,223.45,223.45,221.28,221.28,11920.0,192.7698,192.7698,190.8977,190.8977,11920.0
2016-02-22 10:30:00,221.59,222.63,221.56,222.63,10278.0,191.1652,192.0624,191.1393,192.0624,10278.0
2016-02-22 10:35:00,222.49,222.99,222.41,222.72,3500.0,191.9416,192.373,191.8726,192.14,3500.0
2016-02-22 10:40:00,222.96,223.55,222.94,223.06,4241.0,192.3471,192.8561,192.3298,192.4333,4241.0
2016-02-22 10:45:00,223.19,223.7,223.19,223.61,9900.0,192.5455,192.9855,192.5455,192.9078,9900.0
2016-02-22 10:50:00,223.51,224.18,223.39,224.01,20015.0,192.8216,193.3996,192.718,193.2529,20015.0
2016-02-22 10:55:00,223.83,223.83,221.6,221.77,8749.0,193.0976,193.0976,191.1738,191.3205,8749.0
2016-02-22 11:00:00,221.88,221.89,221.02,221.61,5116.0,191.4154,191.424,190.6734,191.1824,5116.0
2016-02-22 11:05:00,221.41,221.6,221.02,221.47,3975.0,191.0099,191.1738,190.6734,191.0617,3975.0
2016-02-22 11:10:00,221.16,221.76,221.16,221.65,3302.0,190.7942,191.3118,190.7942,191.2169,3302.0
2016-02-22 11:15:00,221.65,221.99,221.34,221.99,3971.0,191.2169,191.5103,190.9495,191.5103,3971.0
2016-02-22 11:20:00,221.77,222.7,221.62,222.17,7582.0,191.3205,192.1228,191.1911,191.6655,7582.0
2016-02-22 11:25:00,221.92,222.54,221.92,222.08,2200.0,191.4499,191.9847,191.4499,191.5879,2200.0
2016-02-22 11:30:00,222.08,222.56,222.03,222.55,3295.0,191.5879,192.002,191.5448,191.9934,3295.0
2016-02-22 11:35:00,222.43,222.77,222.21,222.21,6220.0,191.8898,192.1832,191.7001,191.7001,6220.0
2016-02-22 11:40:00,222.09,222.23,221.65,221.81,2364.0,191.5965,191.7173,191.2169,191.355,2364.0
2016-02-22 11:45:00,221.94,222.24,221.64,221.94,3200.0,191.4671,191.7259,191.2083,191.4671,3200.0
2016-02-22 11:50:00,222.08,222.08,221.42,221.52,4401.0,191.5879,191.5879,191.0185,191.1048,4401.0
2016-02-22 11:55:00,221.72,221.81,221.39,221.7,17301.0,191.2773,191.355,190.9926,191.2601,17301.0
2016-02-22 12:00:00,221.6,222.51,221.6,222.17,4117.0,191.1738,191.9589,191.1738,191.6655,4117.0
2016-02-22 12:05:00,222.07,222.27,221.95,222.07,3868.0,191.5793,191.7518,191.4758,191.5793,3868.0
2016-02-22 12:10:00,222.24,222.37,221.94,222.28,6637.0,191.7259,191.8381,191.4671,191.7604,6637.0
2016-02-22 12:15:00,222.17,222.17,221.5,221.59,5285.0,191.6655,191.6655,191.0875,191.1652,5285.0
2016-02-22 12:20:00,221.6,222.03,221.6,221.97,3100.0,191.1738,191.5448,191.1738,191.493,3100.0
2016-02-22 12:25:00,221.78,222.03,221.13,221.53,23275.0,191.3291,191.5448,190.7683,191.1134,23275.0
2016-02-22 12:30:00,221.53,222.13,221.33,221.68,28087.0,191.1134,191.631,190.9409,191.2428,28087.0
2016-02-22 12:35:00,221.91,222.15,221.69,221.82,11333.0,191.4412,191.6483,191.2515,191.3636,11333.0
2016-02-22 12:40:00,221.67,222.15,221.67,221.84,3330.0,191.2342,191.6483,191.2342,191.3809,3330.0
2016-02-22 12:45:00,221.88,222.14,221.87,222.13,1820.0,191.4154,191.6397,191.4067,191.631,1820.0
2016-02-22 12:50:00,222.02,222.41,222.01,222.2,11432.0,191.5361,191.8726,191.5275,191.6914,11432.0
2016-02-22 12:55:00,222.34,222.4,221.43,221.75,12041.0,191.8122,191.864,191.0272,191.3032,12041.0
2016-02-22 13:00:00,221.9,222.15,221.72,221.94,7693.0,191.4326,191.6483,191.2773,191.4671,7693.0
2016-02-22 13:05:00,222.04,222.29,221.65,221.65,19536.0,191.5534,191.7691,191.2169,191.2169,19536.0
2016-02-22 13:10:00,221.59,221.74,221.31,221.66,1805.0,191.1652,191.2946,190.9236,191.2256,1805.0
2016-02-22 13:15:00,221.58,222.25,221.52,222.0,10359.0,191.1566,191.7346,191.1048,191.5189,10359.0
2016-02-22 13:20:00,221.97,222.4,221.97,222.4,2300.0,191.493,191.864,191.493,191.864,2300.0
2016-02-22 13:25:00,222.4,223.33,222.4,223.3,4156.0,191.864,192.6663,191.864,192.6404,4156.0
2016-02-22 13:30:00,223.26,223.45,223.08,223.19,3000.0,192.6059,192.7698,192.4506,192.5455,3000.0
2016-02-22 13:35:00,223.35,223.78,223.06,223.78,4388.0,192.6835,193.0545,192.4333,193.0545,4388.0
2016-02-22 13:40:00,223.55,223.75,223.18,223.24,4744.0,192.8561,193.0286,192.5369,192.5886,4744.0
2016-02-22 13:45:00,223.18,223.22,222.58,222.78,1765.0,192.5369,192.5714,192.0193,192.1918,1765.0
2016-02-22 13:50:00,222.78,223.26,222.75,223.26,2637.0,192.1918,192.6059,192.1659,192.6059,2637.0
2016-02-22 13:55:00,222.86,223.37,222.86,223.17,4187.0,192.2608,192.7008,192.2608,192.5282,4187.0
2016-02-22 14:00:00,223.03,223.35,222.76,223.07,4892.0,192.4075,192.6835,192.1745,192.442,4892.0
2016-02-22 14:05:00,223.07,223.09,222.71,222.84,3308.0,192.442,192.4592,192.1314,192.2436,3308.0
2016-02-22 14:10:00,222.77,222.95,222.63,222.8,3165.0,192.1832,192.3385,192.0624,192.209,3165.0
2016-02-22 14:15:00,222.66,222.78,222.28,222.28,2700.0,192.0883,192.1918,191.7604,191.7604,2700.0
2016-02-22 14:20:00,222.47,222.51,222.02,222.02,6325.0,191.9244,191.9589,191.5361,191.5361,6325.0
2016-02-22 14:25:00,222.18,222.3,221.96,222.17,6711.0,191.6742,191.7777,191.4844,191.6655,6711.0
2016-02-22 14:30:00,221.89,222.14,221.71,221.9,16259.0,191.424,191.6397,191.2687,191.4326,16259.0
2016-02-22 14:35:00,222.02,222.02,221.68,221.94,3194.0,191.5361,191.5361,191.2428,191.4671,3194.0
2016-02-22 14:40:00,221.59,221.72,221.03,221.03,3400.0,191.1652,191.2773,190.6821,190.6821,3400.0
2016-02-22 14:45:00,221.3,221.45,221.05,221.28,5700.0,190.915,191.0444,190.6993,190.8977,5700.0
2016-02-22 14:50:00,221.44,221.69,221.32,221.55,9404.0,191.0358,191.2515,190.9323,191.1307,9404.0
2016-02-22 14:55:00,221.49,221.59,221.29,221.42,4700.0,191.0789,191.1652,190.9064,191.0185,4700.0
2016-02-22 15:00:00,221.39,221.52,221.13,221.13,3685.0,190.9926,191.1048,190.7683,190.7683,3685.0
2016-02-22 15:05:00,221.24,221.34,220.98,221.03,4000.0,190.8632,190.9495,190.6389,190.6821,4000.0
2016-02-22 15:10:00,221.2,221.38,221.0,221.24,6177.0,190.8287,190.984,190.6562,190.8632,6177.0
2016-02-22 15:15:00,221.31,221.38,221.07,221.27,4500.0,190.9236,190.984,190.7166,190.8891,4500.0
2016-02-22 15:20:00,221.41,221.71,221.18,221.47,24916.0,191.0099,191.2687,190.8115,191.0617,24916.0
2016-02-22 15:25:00,221.46,221.77,221.31,221.48,17844.0,191.053,191.3205,190.9236,191.0703,17844.0
2016-02-22 15:30:00,221.56,221.56,221.14,221.42,5244.0,191.1393,191.1393,190.777,191.0185,5244.0
2016-02-22 15:35:00,221.32,221.43,221.0,221.09,11307.0,190.9323,191.0272,190.6562,190.7338,11307.0
2016-02-22 15:40:00,221.13,221.48,220.88,221.02,9742.0,190.7683,191.0703,190.5527,190.6734,9742.0
2016-02-22 15:45:00,220.93,220.94,220.66,220.88,17967.0,190.5958,190.6044,190.3629,190.5527,17967.0
2016-02-22 15:50:00,220.88,220.93,220.65,220.69,16686.0,190.5527,190.5958,190.3542,190.3888,16686.0
2016-02-22 15:55:00,220.73,221.04,220.41,220.53,73123.0,190.4233,190.6907,190.1472,190.2507,73123.0
2016-02-23 09:30:00,220.7,221.18,219.4,220.57,13192.0,190.3974,190.8115,189.2759,190.2852,13192.0
2016-02-23 09:35:00,220.18,221.47,220.18,220.93,2399.0,189.9488,191.0617,189.9488,190.5958,2399.0
2016-02-23 09:40:00,220.72,221.06,220.43,220.44,1000.0,190.4146,190.708,190.1645,190.1731,1000.0
2016-02-23 09:45:00,220.75,221.2,220.33,220.35,2917.0,190.4405,190.8287,190.0782,190.0954,2917.0
2016-02-23 09:50:00,220.94,220.94,220.55,220.76,11905.0,190.6044,190.6044,190.268,190.4491,11905.0
2016-02-23 09:55:00,220.53,220.53,219.87,220.49,2200.0,190.2507,190.2507,189.6813,190.2162,2200.0
2016-02-23 10:00:00,220.25,220.6,219.7,219.82,3120.0,190.0092,190.3111,189.5347,189.6382,3120.0
2016-02-23 10:05:00,219.47,219.47,219.47,219.47,100.0,189.3363,189.3363,189.3363,189.3363,100.0
2016-02-23 10:10:00,219.76,219.81,218.75,218.75,5080.0,189.5864,189.6296,188.7151,188.7151,5080.0
2016-02-23 10:15:00,218.67,218.96,218.07,218.07,1900.0,188.6461,188.8963,188.1285,188.1285,1900.0
2016-02-23 10:20:00,218.16,218.77,218.16,218.51,5044.0,188.2061,188.7324,188.2061,188.5081,5044.0
2016-02-23 10:25:00,218.51,218.99,218.05,218.82,5693.0,188.5081,188.9222,188.1112,188.7755,5693.0
2016-02-23 10:30:00,219.07,219.62,218.74,219.34,8247.0,188.9912,189.4657,188.7065,189.2241,8247.0
2016-02-23 10:35:00,219.34,219.79,219.34,219.37,1977.0,189.2241,189.6123,189.2241,189.25,1977.0
2016-02-23 10:40:00,219.37,219.79,219.35,219.78,6042.0,189.25,189.6123,189.2327,189.6037,6042.0
2016-02-23 10:45:00,219.95,219.95,219.47,219.62,3302.0,189.7504,189.7504,189.3363,189.4657,3302.0
2016-02-23 10:50:00,219.52,219.52,219.07,219.08,2663.0,189.3794,189.3794,188.9912,188.9998,2663.0
2016-02-23 10:55:00,219.03,219.18,218.78,218.98,2054.0,188.9567,189.0861,188.741,188.9135,2054.0
2016-02-23 11:00:00,218.98,219.03,218.64,218.64,3035.0,188.9135,188.9567,188.6202,188.6202,3035.0
2016-02-23 11:05:00,218.62,219.33,218.41,218.75,6494.0,188.603,189.2155,188.4218,188.7151,6494.0
2016-02-23 11:10:00,218.5,218.83,218.48,218.68,2445.0,188.4994,188.7841,188.4822,188.6547,2445.0
2016-02-23 11:15:00,218.88,219.63,218.88,219.27,3700.0,188.8273,189.4743,188.8273,189.1637,3700.0
2016-02-23 11:20:00,218.88,219.18,218.87,218.87,3627.0,188.8273,189.0861,188.8186,188.8186,3627.0
2016-02-23 11:25:00,218.89,218.96,218.57,218.91,1600.0,188.8359,188.8963,188.5598,188.8532,1600.0
2016-02-23 11:30:00,219.08,219.32,218.82,219.05,1895.0,188.9998,189.2069,188.7755,188.9739,1895.0
2016-02-23 11:35:00,219.35,219.9,219.2,219.68,3591.0,189.2327,189.7072,189.1033,189.5174,3591.0
2016-02-23 11:40:00,219.94,220.47,219.78,220.11,4915.0,189.7417,190.199,189.6037,189.8884,4915.0
2016-02-23 11:45:00,220.43,220.62,220.22,220.36,5314.0,190.1645,190.3284,189.9833,190.1041,5314.0
2016-02-23 11:50:00,220.25,220.63,219.88,219.88,20044.0,190.0092,190.337,189.69,189.69,20044.0
2016-02-23 11:55:00,219.78,219.9,219.74,219.9,2100.0,189.6037,189.7072,189.5692,189.7072,2100.0
2016-02-23 12:00:00,219.9,219.98,219.74,219.74,1100.0,189.7072,189.7762,189.5692,189.5692,1100.0
2016-02-23 12:05:00,219.89,220.25,219.89,220.25,1100.0,189.6986,190.0092,189.6986,190.0092,1100.0
2016-02-23 12:10:00,220.09,220.13,219.89,219.98,2998.0,189.8711,189.9056,189.6986,189.7762,2998.0
2016-02-23 12:15:00,219.99,219.99,218.91,218.96,10300.0,189.7849,189.7849,188.8532,188.8963,10300.0
2016-02-23 12:20:00,218.97,219.27,218.97,219.0,2118.0,188.9049,189.1637,188.9049,188.9308,2118.0
2016-02-23 12:25:00,219.0,219.4,218.94,219.2,18753.0,188.9308,189.2759,188.879,189.1033,18753.0
2016-02-23 12:30:00,219.21,219.46,219.13,219.17,2652.0,189.112,189.3276,189.0429,189.0775,2652.0
2016-02-23 12:35:00,219.28,219.28,219.23,219.23,300.0,189.1724,189.1724,189.1292,189.1292,300.0
2016-02-23 12:40:00,219.11,219.33,219.1,219.25,6018.0,189.0257,189.2155,189.0171,189.1465,6018.0
2016-02-23 12:45:00,219.23,219.58,219.23,219.44,3500.0,189.1292,189.4312,189.1292,189.3104,3500.0
2016-02-23 12:50:00,219.32,219.64,219.28,219.41,900.0,189.2069,189.4829,189.1724,189.2845,900.0
2016-02-23 12:55:00,219.41,219.5,219.41,219.5,300.0,189.2845,189.3621,189.2845,189.3621,300.0
2016-02-23 13:00:00,219.45,219.57,219.44,219.45,2322.0,189.319,189.4225,189.3104,189.319,2322.0
2016-02-23 13:05:00,219.47,220.07,219.47,220.06,2802.0,189.3363,189.8539,189.3363,189.8453,2802.0
2016-02-23 13:10:00,219.72,220.04,219.22,219.32,27763.0,189.5519,189.828,189.1206,189.2069,27763.0
2016-02-23 13:15:00,219.31,219.49,219.31,219.45,1734.0,189.1982,189.3535,189.1982,189.319,1734.0
2016-02-23 13:20:00,219.46,219.55,219.23,219.39,4030.0,189.3276,189.4053,189.1292,189.2672,4030.0
2016-02-23 13:25:00,219.4,219.71,219.18,219.46,21303.0,189.2759,189.5433,189.0861,189.3276,21303.0
2016-02-23 13:30:00,219.53,219.7,219.07,219.1,18645.0,189.388,189.5347,188.9912,189.0171,18645.0
2016-02-23 13:35:00,219.14,219.3,218.84,218.84,9137.0,189.0516,189.1896,188.7928,188.7928,9137.0
2016-02-23 13:40:00,218.96,219.12,218.39,218.44,15342.0,188.8963,189.0343,188.4045,188.4477,15342.0
2016-02-23 13:45:00,218.7,219.05,218.4,218.92,16596.0,188.672,188.9739,188.4132,188.8618,16596.0
2016-02-23 13:50:00,218.91,219.23,218.91,219.14,9203.0,188.8532,189.1292,188.8532,189.0516,9203.0
2016-02-23 13:55:00,219.14,219.46,218.66,218.94,15694.0,189.0516,189.3276,188.6375,188.879,15694.0
2016-02-23 14:00:00,218.71,218.78,218.05,218.06,7743.0,188.6806,188.741,188.1112,188.1199,7743.0
2016-02-23 14:05:00,218.23,218.7,218.23,218.67,9089.0,188.2665,188.672,188.2665,188.6461,9089.0
2016-02-23 14:10:00,218.56,218.98,218.35,218.98,1800.0,188.5512,188.9135,188.37,188.9135,1800.0
2016-02-23 14:15:00,219.01,219.37,218.69,218.84,9767.0,188.9394,189.25,188.6634,188.7928,9767.0
2016-02-23 14:20:00,219.01,219.1,218.97,219.1,500.0,188.9394,189.0171,188.9049,189.0171,500.0
2016-02-23 14:25:00,219.07,219.33,219.05,219.06,3737.0,188.9912,189.2155,188.9739,188.9826,3737.0
2016-02-23 14:30:00,218.82,218.84,218.63,218.82,1000.0,188.7755,188.7928,188.6116,188.7755,1000.0
2016-02-23 14:35:00,218.85,218.85,218.41,218.65,2100.0,188.8014,188.8014,188.4218,188.6289,2100.0
2016-02-23 14:40:00,218.5,218.88,218.5,218.74,1637.0,188.4994,188.8273,188.4994,188.7065,1637.0
2016-02-23 14:45:00,218.44,218.7,218.37,218.59,3331.0,188.4477,188.672,188.3873,188.5771,3331.0
2016-02-23 14:50:00,218.48,218.65,218.4,218.4,2999.0,188.4822,188.6289,188.4132,188.4132,2999.0
2016-02-23 14:55:00,218.58,218.64,218.52,218.52,1000.0,188.5685,188.6202,188.5167,188.5167,1000.0
2016-02-23 15:00:00,218.51,218.51,217.95,217.97,2425.0,188.5081,188.5081,188.025,188.0422,2425.0
2016-02-23 15:05:00,218.08,218.48,218.04,218.48,2316.0,188.1371,188.4822,188.1026,188.4822,2316.0
2016-02-23 15:10:00,218.38,218.38,217.82,217.82,2250.0,188.3959,188.3959,187.9128,187.9128,2250.0
2016-02-23 15:15:00,217.91,218.21,217.48,217.76,30402.0,187.9905,188.2493,187.6195,187.861,30402.0
2016-02-23 15:20:00,218.12,218.25,217.66,217.76,13117.0,188.1716,188.2838,187.7748,187.861,13117.0
2016-02-23 15:25:00,217.85,218.16,217.6,217.91,12508.0,187.9387,188.2061,187.723,187.9905,12508.0
2016-02-23 15:30:00,217.91,218.2,217.77,218.19,13044.0,187.9905,188.2406,187.8697,188.232,13044.0
2016-02-23 15:35:00,218.25,218.69,218.18,218.51,5576.0,188.2838,188.6634,188.2234,188.5081,5576.0
2016-02-23 15:40:00,218.38,218.84,217.92,217.92,3738.0,188.3959,188.7928,187.9991,187.9991,3738.0
2016-02-23 15:45:00,218.25,218.66,218.24,218.66,5256.0,188.2838,188.6375,188.2751,188.6375,5256.0
2016-02-23 15:50:00,218.53,218.56,218.26,218.26,6363.0,188.5253,188.5512,188.2924,188.2924,6363.0
2016-02-23 15:55:00,218.27,218.37,217.88,217.89,34484.0,188.301,188.3873,187.9646,187.9732,34484.0
2016-02-24 09:30:00,214.5,215.3,214.5,214.53,12239.0,185.0487,185.7388,185.0487,185.0745,12239.0
2016-02-24 09:35:00,214.49,215.58,213.52,213.69,9472.0,185.04,185.9804,184.2032,184.3499,9472.0
2016-02-24 09:40:00,213.69,215.05,213.67,215.05,5931.0,184.3499,185.5231,184.3326,185.5231,5931.0
2016-02-24 09:45:00,215.0,215.0,212.4,212.92,17775.0,185.48,185.48,183.237,183.6856,17775.0
2016-02-24 09:50:00,213.01,213.43,212.82,213.42,2580.0,183.7632,184.1256,183.5993,184.1169,2580.0
2016-02-24 09:55:00,213.41,214.54,213.23,214.19,12554.0,184.1083,185.0832,183.953,184.7812,12554.0
2016-02-24 10:00:00,214.15,214.15,213.32,213.66,9711.0,184.7467,184.7467,184.0307,184.324,9711.0
2016-02-24 10:05:00,213.89,214.83,213.85,214.56,11365.0,184.5224,185.3333,184.4879,185.1004,11365.0
2016-02-24 10:10:00,214.81,214.81,213.6,213.84,3725.0,185.3161,185.3161,184.2722,184.4793,3725.0
2016-02-24 10:15:00,214.02,214.45,214.02,214.45,3233.0,184.6346,185.0055,184.6346,185.0055,3233.0
2016-02-24 10:20:00,214.52,214.52,213.83,213.83,7520.0,185.0659,185.0659,184.4706,184.4706,7520.0
2016-02-24 10:25:00,214.01,214.66,214.0,214.66,4149.0,184.6259,185.1867,184.6173,185.1867,4149.0
2016-02-24 10:30:00,214.85,215.02,213.86,214.67,4901.0,185.3506,185.4973,184.4965,185.1953,4901.0
2016-02-24 10:35:00,215.03,215.33,214.91,215.2,4392.0,185.5059,185.7647,185.4024,185.6525,4392.0
2016-02-24 10:40:00,215.15,215.44,214.87,215.44,7701.0,185.6094,185.8596,185.3679,185.8596,7701.0
2016-02-24 10:45:00,215.33,215.45,215.11,215.21,2977.0,185.7647,185.8682,185.5749,185.6612,2977.0
2016-02-24 10:50:00,215.33,215.38,214.53,214.53,3800.0,185.7647,185.8078,185.0745,185.0745,3800.0
2016-02-24 10:55:00,214.51,214.51,214.05,214.25,8071.0,185.0573,185.0573,184.6604,184.833,8071.0
2016-02-24 11:00:00,214.12,214.12,213.52,213.52,2300.0,184.7208,184.7208,184.2032,184.2032,2300.0
2016-02-24 11:05:00,213.63,214.36,213.63,213.8,5400.0,184.2981,184.9279,184.2981,184.4448,5400.0
2016-02-24 11:10:00,213.95,214.19,213.64,213.65,10130.0,184.5742,184.7812,184.3067,184.3154,10130.0
2016-02-24 11:15:00,213.6,213.64,212.62,212.68,15364.0,184.2722,184.3067,183.4268,183.4785,15364.0
2016-02-24 11:20:00,212.69,213.37,212.51,213.37,6700.0,183.4872,184.0738,183.3319,184.0738,6700.0
2016-02-24 11:25:00,213.39,213.87,213.22,213.27,24802.0,184.0911,184.5052,183.9444,183.9875,24802.0
2016-02-24 11:30:00,213.54,213.78,213.41,213.77,1119.0,184.2205,184.4275,184.1083,184.4189,1119.0
2016-02-24 11:35:00,213.83,214.12,213.73,214.12,4000.0,184.4706,184.7208,184.3844,184.7208,4000.0
2016-02-24 11:40:00,214.34,215.32,214.33,215.32,6516.0,184.9106,185.7561,184.902,185.7561,6516.0
2016-02-24 11:45:00,215.36,215.48,214.82,214.91,4449.0,185.7906,185.8941,185.3247,185.4024,4449.0
2016-02-24 11:50:00,215.2,215.28,215.01,215.01,2118.0,185.6525,185.7216,185.4886,185.4886,2118.0
2016-02-24 11:55:00,215.24,215.66,215.2,215.63,2700.0,185.6871,186.0494,185.6525,186.0235,2700.0
2016-02-24 12:00:00,215.72,215.72,215.36,215.36,3199.0,186.1011,186.1011,185.7906,185.7906,3199.0
2016-02-24 12:05:00,215.66,215.7,215.57,215.7,1300.0,186.0494,186.0839,185.9717,186.0839,1300.0
2016-02-24 12:10:00,215.92,215.92,215.37,215.37,2659.0,186.2737,186.2737,185.7992,185.7992,2659.0
2016-02-24 12:15:00,215.24,215.26,214.66,214.66,26288.0,185.6871,185.7043,185.1867,185.1867,26288.0
2016-02-24 12:20:00,214.65,215.04,214.62,214.62,3312.0,185.1781,185.5145,185.1522,185.1522,3312.0
2016-02-24 12:25:00,214.88,215.04,214.73,214.8,16031.0,185.3765,185.5145,185.2471,185.3075,16031.0
2016-02-24 12:30:00,214.79,215.16,214.47,214.57,31612.0,185.2988,185.618,185.0228,185.109,31612.0
2016-02-24 12:35:00,214.68,215.06,214.67,215.06,751.0,185.2039,185.5318,185.1953,185.5318,751.0
2016-02-24 12:40:00,215.3,215.44,214.89,215.01,3000.0,185.7388,185.8596,185.3851,185.4886,3000.0
2016-02-24 12:45:00,215.11,215.24,214.74,214.96,16950.0,185.5749,185.6871,185.2557,185.4455,16950.0
2016-02-24 12:50:00,214.92,215.06,214.78,215.06,7822.0,185.411,185.5318,185.2902,185.5318,7822.0
2016-02-24 12:55:00,214.95,215.06,214.93,214.93,3681.0,185.4369,185.5318,185.4196,185.4196,3681.0
2016-02-24 13:00:00,214.99,215.06,214.74,215.0,4721.0,185.4714,185.5318,185.2557,185.48,4721.0
2016-02-24 13:05:00,215.04,215.25,214.94,215.02,5061.0,185.5145,185.6957,185.4282,185.4973,5061.0
2016-02-24 13:10:00,215.03,215.15,214.76,214.93,3100.0,185.5059,185.6094,185.273,185.4196,3100.0
2016-02-24 13:15:00,214.94,215.21,214.89,215.0,3500.0,185.4282,185.6612,185.3851,185.48,3500.0
2016-02-24 13:20:00,215.06,215.2,214.85,214.96,3618.0,185.5318,185.6525,185.3506,185.4455,3618.0
2016-02-24 13:25:00,215.1,215.13,214.91,215.13,4029.0,185.5663,185.5922,185.4024,185.5922,4029.0
2016-02-24 13:30:00,215.17,215.17,214.83,214.96,2892.0,185.6267,185.6267,185.3333,185.4455,2892.0
2016-02-24 13:35:00,215.08,215.08,214.87,214.88,1618.0,185.549,185.549,185.3679,185.3765,1618.0
2016-02-24 13:40:00,214.86,214.9,214.7,214.79,4773.0,185.3592,185.3937,185.2212,185.2988,4773.0
2016-02-24 13:45:00,214.86,214.86,214.3,214.4,3435.0,185.3592,185.3592,184.8761,184.9624,3435.0
2016-02-24 13:50:00,214.5,214.63,214.42,214.63,1191.0,185.0487,185.1608,184.9796,185.1608,1191.0
2016-02-24 13:55:00,214.73,215.01,214.7,214.7,2919.0,185.2471,185.4886,185.2212,185.2212,2919.0
2016-02-24 14:00:00,214.84,215.11,214.23,214.27,15432.0,185.342,185.5749,184.8157,184.8502,15432.0
2016-02-24 14:05:00,214.31,214.82,214.3,214.82,3400.0,184.8847,185.3247,184.8761,185.3247,3400.0
2016-02-24 14:10:00,215.09,215.1,214.79,215.0,3802.0,185.5576,185.5663,185.2988,185.48,3802.0
2016-02-24 14:15:00,215.0,215.06,214.76,214.76,2800.0,185.48,185.5318,185.273,185.273,2800.0
2016-02-24 14:20:00,214.8,215.27,214.8,215.26,8830.0,185.3075,185.7129,185.3075,185.7043,8830.0
2016-02-24 14:25:00,215.42,215.57,215.32,215.5,6856.0,185.8423,185.9717,185.7561,185.9114,6856.0
2016-02-24 14:30:00,215.47,215.61,215.26,215.37,4631.0,185.8855,186.0062,185.7043,185.7992,4631.0
2016-02-24 14:35:00,215.29,215.36,215.16,215.22,4216.0,185.7302,185.7906,185.618,185.6698,4216.0
2016-02-24 14:40:00,215.33,215.66,215.22,215.66,6632.0,185.7647,186.0494,185.6698,186.0494,6632.0
2016-02-24 14:45:00,215.69,215.77,215.04,215.36,7700.0,186.0753,186.1443,185.5145,185.7906,7700.0
2016-02-24 14:50:00,215.5,215.57,215.45,215.57,617.0,185.9114,185.9717,185.8682,185.9717,617.0
2016-02-24 14:55:00,215.48,215.48,215.25,215.25,3806.0,185.8941,185.8941,185.6957,185.6957,3806.0
2016-02-24 15:00:00,215.38,215.58,215.33,215.45,11037.0,185.8078,185.9804,185.7647,185.8682,11037.0
2016-02-24 15:05:00,215.46,216.13,215.41,215.76,6747.0,185.8768,186.4549,185.8337,186.1357,6747.0
2016-02-24 15:10:00,215.97,216.06,215.69,215.97,8250.0,186.3168,186.3945,186.0753,186.3168,8250.0
2016-02-24 15:15:00,216.0,216.07,215.76,216.0,17634.0,186.3427,186.4031,186.1357,186.3427,17634.0
2016-02-24 15:20:00,216.19,216.33,215.97,216.22,2215.0,186.5066,186.6274,186.3168,186.5325,2215.0
2016-02-24 15:25:00,216.22,216.81,216.22,216.79,10300.0,186.5325,187.0415,186.5325,187.0242,10300.0
2016-02-24 15:30:00,216.78,216.78,216.21,216.34,8361.0,187.0156,187.0156,186.5239,186.636,8361.0
2016-02-24 15:35:00,216.38,216.64,216.2,216.36,7048.0,186.6705,186.8948,186.5152,186.6533,7048.0
2016-02-24 15:40:00,216.52,216.64,216.0,216.0,6867.0,186.7913,186.8948,186.3427,186.3427,6867.0
2016-02-24 15:45:00,216.12,216.53,215.95,216.07,18583.0,186.4462,186.7999,186.2996,186.4031,18583.0
2016-02-24 15:50:00,216.02,216.28,216.02,216.27,9346.0,186.36,186.5843,186.36,186.5756,9346.0
2016-02-24 15:55:00,216.29,216.29,215.75,216.0,50614.0,186.5929,186.5929,186.127,186.3427,50614.0
2016-02-25 09:30:00,217.53,217.53,216.39,216.56,12038.0,187.6626,187.6626,186.6792,186.8258,12038.0
2016-02-25 09:35:00,216.53,217.88,216.53,217.19,8682.0,186.7999,187.9646,186.7999,187.3693,8682.0
2016-02-25 09:40:00,217.08,217.08,215.66,215.66,4178.0,187.2744,187.2744,186.0494,186.0494,4178.0
2016-02-25 09:45:00,215.6,215.61,215.31,215.31,400.0,185.9976,186.0062,185.7474,185.7474,400.0
2016-02-25 09:50:00,215.32,216.85,215.12,216.55,9100.0,185.7561,187.076,185.5835,186.8172,9100.0
2016-02-25 09:55:00,216.53,216.56,216.2,216.2,2589.0,186.7999,186.8258,186.5152,186.5152,2589.0
2016-02-25 10:00:00,215.97,215.97,215.14,215.17,1100.0,186.3168,186.3168,185.6008,185.6267,1100.0
2016-02-25 10:05:00,215.23,215.89,214.95,215.21,4900.0,185.6784,186.2478,185.4369,185.6612,4900.0
2016-02-25 10:10:00,214.95,215.43,214.72,215.43,4339.0,185.4369,185.851,185.2384,185.851,4339.0
2016-02-25 10:15:00,215.3,215.75,215.0,215.5,4149.0,185.7388,186.127,185.48,185.9114,4149.0
2016-02-25 10:20:00,215.5,215.91,214.82,214.94,3100.0,185.9114,186.2651,185.3247,185.4282,3100.0
2016-02-25 10:25:00,215.03,215.52,215.03,215.37,2205.0,185.5059,185.9286,185.5059,185.7992,2205.0
2016-02-25 10:30:00,215.37,215.41,214.21,214.77,4630.0,185.7992,185.8337,184.7985,185.2816,4630.0
2016-02-25 10:35:00,214.5,214.6,214.4,214.58,3500.0,185.0487,185.1349,184.9624,185.1177,3500.0
2016-02-25 10:40:00,214.58,214.95,214.58,214.66,3914.0,185.1177,185.4369,185.1177,185.1867,3914.0
2016-02-25 10:45:00,214.62,214.62,214.36,214.48,2821.0,185.1522,185.1522,184.9279,185.0314,2821.0
2016-02-25 10:50:00,214.39,214.39,214.13,214.13,1250.0,184.9538,184.9538,184.7295,184.7295,1250.0
2016-02-25 10:55:00,214.35,214.4,213.72,213.72,2920.0,184.9193,184.9624,184.3758,184.3758,2920.0
2016-02-25 11:00:00,213.85,214.7,213.85,214.7,3762.0,184.4879,185.2212,184.4879,185.2212,3762.0
2016-02-25 11:05:00,215.05,215.5,214.95,215.5,2900.0,185.5231,185.9114,185.4369,185.9114,2900.0
2016-02-25 11:10:00,215.5,215.64,214.74,214.74,6246.0,185.9114,186.0321,185.2557,185.2557,6246.0
2016-02-25 11:15:00,214.62,215.38,214.62,215.38,3513.0,185.1522,185.8078,185.1522,185.8078,3513.0
2016-02-25 11:20:00,215.32,215.98,215.17,215.96,2200.0,185.7561,186.3254,185.6267,186.3082,2200.0
2016-02-25 11:25:00,216.23,216.79,215.51,215.66,11000.0,186.5411,187.0242,185.92,186.0494,11000.0
2016-02-25 11:30:00,215.76,215.76,215.02,215.49,3500.0,186.1357,186.1357,185.4973,185.9027,3500.0
2016-02-25 11:35:00,215.35,215.52,214.85,215.1,4035.0,185.7819,185.9286,185.3506,185.5663,4035.0
2016-02-25 11:40:00,215.01,215.01,214.36,214.65,1693.0,185.4886,185.4886,184.9279,185.1781,1693.0
2016-02-25 11:45:00,214.68,214.92,214.53,214.84,3400.0,185.2039,185.411,185.0745,185.342,3400.0
2016-02-25 11:50:00,214.85,215.24,214.85,215.24,1100.0,185.3506,185.6871,185.3506,185.6871,1100.0
2016-02-25 11:55:00,215.74,216.15,215.61,216.15,5800.0,186.1184,186.4721,186.0062,186.4721,5800.0
2016-02-25 12:00:00,215.61,215.61,215.1,215.42,3014.0,186.0062,186.0062,185.5663,185.8423,3014.0
2016-02-25 12:05:00,215.52,215.52,215.28,215.28,300.0,185.9286,185.9286,185.7216,185.7216,300.0
2016-02-25 12:10:00,215.53,215.63,215.46,215.63,3242.0,185.9372,186.0235,185.8768,186.0235,3242.0
2016-02-25 12:15:00,215.69,215.83,215.49,215.52,2100.0,186.0753,186.196,185.9027,185.9286,2100.0
2016-02-25 12:20:00,215.73,215.73,215.3,215.33,13486.0,186.1098,186.1098,185.7388,185.7647,13486.0
2016-02-25 12:25:00,215.45,215.56,215.26,215.48,3855.0,185.8682,185.9631,185.7043,185.8941,3855.0
2016-02-25 12:30:00,215.47,215.48,215.4,215.45,900.0,185.8855,185.8941,185.8251,185.8682,900.0
2016-02-25 12:35:00,215.47,215.65,215.47,215.52,2000.0,185.8855,186.0408,185.8855,185.9286,2000.0
2016-02-25 12:40:00,215.64,215.65,215.03,215.21,22195.0,186.0321,186.0408,185.5059,185.6612,22195.0
2016-02-25 12:45:00,215.23,215.23,214.86,215.17,3183.0,185.6784,185.6784,185.3592,185.6267,3183.0
2016-02-25 12:50:00,215.17,215.74,215.11,215.34,5615.0,185.6267,186.1184,185.5749,185.7733,5615.0
2016-02-25 12:55:00,215.7,215.7,215.1,215.11,3626.0,186.0839,186.0839,185.5663,185.5749,3626.0
2016-02-25 13:00:00,215.08,215.08,214.98,214.98,1100.0,185.549,185.549,185.4628,185.4628,1100.0
2016-02-25 13:05:00,215.02,215.67,215.02,215.67,20705.0,185.4973,186.058,185.4973,186.058,20705.0
2016-02-25 13:10:00,215.64,215.86,215.03,215.57,31086.0,186.0321,186.2219,185.5059,185.9717,31086.0
2016-02-25 13:15:00,215.6,215.66,214.96,215.15,12130.0,185.9976,186.0494,185.4455,185.6094,12130.0
2016-02-25 13:20:00,215.06,215.28,215.02,215.28,6995.0,185.5318,185.7216,185.4973,185.7216,6995.0
2016-02-25 13:25:00,215.24,215.54,215.2,215.54,8800.0,185.6871,185.9459,185.6525,185.9459,8800.0
2016-02-25 13:30:00,215.57,215.8,215.46,215.75,15000.0,185.9717,186.1702,185.8768,186.127,15000.0
2016-02-25 13:35:00,215.8,216.31,215.73,216.13,15410.0,186.1702,186.6101,186.1098,186.4549,15410.0
2016-02-25 13:40:00,216.31,216.66,216.26,216.66,800.0,186.6101,186.9121,186.567,186.9121,800.0
2016-02-25 13:45:00,216.64,216.8,216.51,216.8,1092.0,186.8948,187.0329,186.7827,187.0329,1092.0
2016-02-25 13:50:00,216.8,216.97,216.71,216.81,3750.0,187.0329,187.1795,186.9552,187.0415,3750.0
2016-02-25 13:55:00,216.63,216.99,216.2,216.99,1500.0,186.8862,187.1968,186.5152,187.1968,1500.0
2016-02-25 14:00:00,216.65,216.72,216.61,216.61,1784.0,186.9035,186.9638,186.8689,186.8689,1784.0
2016-02-25 14:05:00,216.61,216.79,215.8,215.87,14846.0,186.8689,187.0242,186.1702,186.2306,14846.0
2016-02-25 14:10:00,216.18,216.2,216.01,216.13,4100.0,186.498,186.5152,186.3513,186.4549,4100.0
2016-02-25 14:15:00,216.14,216.58,215.82,216.16,11113.0,186.4635,186.8431,186.1874,186.4807,11113.0
2016-02-25 14:20:00,216.1,216.12,215.94,215.94,1300.0,186.429,186.4462,186.2909,186.2909,1300.0
2016-02-25 14:25:00,216.09,216.28,215.9,216.15,2315.0,186.4203,186.5843,186.2564,186.4721,2315.0
2016-02-25 14:30:00,216.23,216.53,216.11,216.17,3750.0,186.5411,186.7999,186.4376,186.4894,3750.0
2016-02-25 14:35:00,216.18,216.32,215.96,216.06,7052.0,186.498,186.6188,186.3082,186.3945,7052.0
2016-02-25 14:40:00,216.06,216.29,215.93,216.29,6072.0,186.3945,186.5929,186.2823,186.5929,6072.0
2016-02-25 14:45:00,216.29,216.29,215.96,216.0,8201.0,186.5929,186.5929,186.3082,186.3427,8201.0
2016-02-25 14:50:00,216.0,216.11,215.86,215.99,900.0,186.3427,186.4376,186.2219,186.3341,900.0
2016-02-25 14:55:00,215.99,216.48,215.95,216.25,27301.0,186.3341,186.7568,186.2996,186.5584,27301.0
2016-02-25 15:00:00,216.35,216.46,216.09,216.19,6950.0,186.6446,186.7395,186.4203,186.5066,6950.0
2016-02-25 15:05:00,216.2,216.54,216.12,216.3,17698.0,186.5152,186.8086,186.4462,186.6015,17698.0
2016-02-25 15:10:00,216.45,217.1,216.37,216.93,4100.0,186.7309,187.2917,186.6619,187.145,4100.0
2016-02-25 15:15:00,217.01,217.01,216.7,216.7,1900.0,187.214,187.214,186.9466,186.9466,1900.0
2016-02-25 15:20:00,216.71,216.86,216.67,216.67,1902.0,186.9552,187.0846,186.9207,186.9207,1902.0
2016-02-25 15:25:00,216.71,216.87,216.51,216.75,7426.0,186.9552,187.0932,186.7827,186.9897,7426.0
2016-02-25 15:30:00,216.79,217.09,216.78,217.08,6918.0,187.0242,187.283,187.0156,187.2744,6918.0
2016-02-25 15:35:00,217.0,217.23,216.93,217.04,6300.0,187.2054,187.4038,187.145,187.2399,6300.0
2016-02-25 15:40:00,217.06,217.26,216.43,216.43,42977.0,187.2572,187.4297,186.7137,186.7137,42977.0
2016-02-25 15:45:00,216.48,217.26,216.48,217.09,26969.0,186.7568,187.4297,186.7568,187.283,26969.0
2016-02-25 15:50:00,217.22,217.45,217.16,217.38,15606.0,187.3952,187.5936,187.3434,187.5332,15606.0
2016-02-25 15:55:00,217.34,217.61,217.28,217.49,12747.0,187.4987,187.7316,187.447,187.6281,12747.0
2016-02-26 09:30:00,218.72,219.17,217.98,217.98,4077.0,188.6892,189.0775,188.0508,188.0508,4077.0
2016-02-26 09:35:00,217.97,218.27,217.96,218.27,400.0,188.0422,188.301,188.0336,188.301,400.0
2016-02-26 09:40:00,218.0,218.1,217.57,218.09,2738.0,188.0681,188.1544,187.6971,188.1457,2738.0
2016-02-26 09:45:00,218.19,218.29,217.17,217.26,6834.0,188.232,188.3183,187.3521,187.4297,6834.0
2016-02-26 09:50:00,217.56,217.94,216.67,216.68,16005.0,187.6885,188.0163,186.9207,186.9293,16005.0
2016-02-26 09:55:00,217.03,217.03,216.36,216.36,2200.0,187.2313,187.2313,186.6533,186.6533,2200.0
2016-02-26 10:00:00,216.59,216.91,216.16,216.91,4394.0,186.8517,187.1278,186.4807,187.1278,4394.0
2016-02-26 10:05:00,216.52,216.88,215.5,215.53,13725.0,186.7913,187.1019,185.9114,185.9372,13725.0
2016-02-26 10:10:00,215.53,216.52,215.27,216.32,16583.0,185.9372,186.7913,185.7129,186.6188,16583.0
2016-02-26 10:15:00,216.16,216.7,215.79,216.36,7487.0,186.4807,186.9466,186.1615,186.6533,7487.0
2016-02-26 10:20:00,216.75,216.75,215.83,215.83,4800.0,186.9897,186.9897,186.196,186.196,4800.0
2016-02-26 10:25:00,216.04,216.83,215.83,216.53,7287.0,186.3772,187.0587,186.196,186.7999,7287.0
2016-02-26 10:30:00,216.74,217.12,216.21,216.24,31494.0,186.9811,187.3089,186.5239,186.5497,31494.0
2016-02-26 10:35:00,216.25,217.0,216.09,217.0,29199.0,186.5584,187.2054,186.4203,187.2054,29199.0
2016-02-26 10:40:00,216.87,217.25,216.09,216.49,15639.0,187.0932,187.4211,186.4203,186.7654,15639.0
2016-02-26 10:45:00,216.61,216.94,216.11,216.94,22177.0,186.8689,187.1536,186.4376,187.1536,22177.0
2016-02-26 10:50:00,216.9,217.57,216.74,217.08,9361.0,187.1191,187.6971,186.9811,187.2744,9361.0
2016-02-26 10:55:00,217.29,217.31,216.32,216.76,9900.0,187.4556,187.4728,186.6188,186.9984,9900.0
2016-02-26 11:00:00,217.03,217.56,216.9,217.51,5095.0,187.2313,187.6885,187.1191,187.6454,5095.0
2016-02-26 11:05:00,217.17,217.81,216.99,217.63,18135.0,187.3521,187.9042,187.1968,187.7489,18135.0
2016-02-26 11:10:00,217.51,217.82,217.38,217.56,31705.0,187.6454,187.9128,187.5332,187.6885,31705.0
2016-02-26 11:15:00,217.46,217.78,217.45,217.56,2700.0,187.6022,187.8783,187.5936,187.6885,2700.0
2016-02-26 11:20:00,217.83,218.21,217.64,218.14,3390.0,187.9214,188.2493,187.7575,188.1889,3390.0
2016-02-26 11:25:00,218.0,218.06,217.92,218.0,2346.0,188.0681,188.1199,187.9991,188.0681,2346.0
2016-02-26 11:30:00,217.98,218.34,217.97,218.21,10932.0,188.0508,188.3614,188.0422,188.2493,10932.0
2016-02-26 11:35:00,218.38,218.38,218.21,218.22,200.0,188.3959,188.3959,188.2493,188.2579,200.0
2016-02-26 11:40:00,218.38,218.38,217.92,218.29,3901.0,188.3959,188.3959,187.9991,188.3183,3901.0
2016-02-26 11:45:00,218.33,218.95,218.13,218.95,3205.0,188.3528,188.8877,188.1802,188.8877,3205.0
2016-02-26 11:50:00,219.01,219.2,218.81,219.09,7661.0,188.9394,189.1033,188.7669,189.0084,7661.0
2016-02-26 11:55:00,219.15,219.32,219.13,219.32,2610.0,189.0602,189.2069,189.0429,189.2069,2610.0
2016-02-26 12:00:00,219.37,219.39,219.28,219.39,404.0,189.25,189.2672,189.1724,189.2672,404.0
2016-02-26 12:05:00,219.3,219.3,218.73,219.01,4050.0,189.1896,189.1896,188.6979,188.9394,4050.0
2016-02-26 12:10:00,218.69,219.02,217.93,217.93,15749.0,188.6634,188.948,188.0077,188.0077,15749.0
2016-02-26 12:15:00,217.93,219.0,217.93,218.81,10761.0,188.0077,188.9308,188.0077,188.7669,10761.0
2016-02-26 12:20:00,218.74,218.9,218.62,218.84,1028.0,188.7065,188.8445,188.603,188.7928,1028.0
2016-02-26 12:25:00,218.45,218.45,218.37,218.39,300.0,188.4563,188.4563,188.3873,188.4045,300.0
2016-02-26 12:30:00,218.58,219.01,218.58,218.79,2099.0,188.5685,188.9394,188.5685,188.7496,2099.0
2016-02-26 12:35:00,218.93,218.93,218.41,218.61,8996.0,188.8704,188.8704,188.4218,188.5943,8996.0
2016-02-26 12:40:00,218.77,219.14,218.44,219.01,9059.0,188.7324,189.0516,188.4477,188.9394,9059.0
2016-02-26 12:45:00,219.0,219.13,218.66,219.0,5055.0,188.9308,189.0429,188.6375,188.9308,5055.0
2016-02-26 12:50:00,218.84,218.92,218.42,218.92,4135.0,188.7928,188.8618,188.4304,188.8618,4135.0
2016-02-26 12:55:00,218.92,219.19,218.73,218.93,6547.0,188.8618,189.0947,188.6979,188.8704,6547.0
2016-02-26 13:00:00,219.09,219.37,218.62,218.94,11833.0,189.0084,189.25,188.603,188.879,11833.0
2016-02-26 13:05:00,218.99,219.17,218.68,218.97,10539.0,188.9222,189.0775,188.6547,188.9049,10539.0
2016-02-26 13:10:00,218.97,219.09,218.83,218.85,1400.0,188.9049,189.0084,188.7841,188.8014,1400.0
2016-02-26 13:15:00,218.79,218.92,218.74,218.92,1200.0,188.7496,188.8618,188.7065,188.8618,1200.0
2016-02-26 13:20:00,218.9,219.38,218.78,219.0,5887.0,188.8445,189.2586,188.741,188.9308,5887.0
2016-02-26 13:25:00,219.14,219.15,218.44,218.66,1600.0,189.0516,189.0602,188.4477,188.6375,1600.0
2016-02-26 13:30:00,218.88,218.88,218.87,218.88,100.0,188.8273,188.8273,188.8186,188.8273,100.0
2016-02-26 13:35:00,218.87,218.88,218.66,218.66,402.0,188.8186,188.8273,188.6375,188.6375,402.0
2016-02-26 13:40:00,218.87,219.41,218.63,218.82,13541.0,188.8186,189.2845,188.6116,188.7755,13541.0
2016-02-26 13:45:00,218.74,219.14,218.64,219.02,6542.0,188.7065,189.0516,188.6202,188.948,6542.0
2016-02-26 13:50:00,218.82,218.9,218.44,218.59,2600.0,188.7755,188.8445,188.4477,188.5771,2600.0
2016-02-26 13:55:00,218.54,218.75,218.34,218.72,3200.0,188.534,188.7151,188.3614,188.6892,3200.0
2016-02-26 14:00:00,218.72,219.11,218.71,218.84,3520.0,188.6892,189.0257,188.6806,188.7928,3520.0
2016-02-26 14:05:00,218.87,219.24,218.86,219.21,4486.0,188.8186,189.1378,188.81,189.112,4486.0
2016-02-26 14:10:00,219.2,219.26,218.64,218.65,7015.0,189.1033,189.1551,188.6202,188.6289,7015.0
2016-02-26 14:15:00,218.71,219.05,218.55,218.75,7309.0,188.6806,188.9739,188.5426,188.7151,7309.0
2016-02-26 14:20:00,218.75,218.86,218.69,218.86,4976.0,188.7151,188.81,188.6634,188.81,4976.0
2016-02-26 14:25:00,218.87,218.97,218.86,218.97,606.0,188.8186,188.9049,188.81,188.9049,606.0
2016-02-26 14:30:00,218.89,218.92,218.7,218.75,5047.0,188.8359,188.8618,188.672,188.7151,5047.0
2016-02-26 14:35:00,218.73,218.73,218.05,218.05,1700.0,188.6979,188.6979,188.1112,188.1112,1700.0
2016-02-26 14:40:00,217.97,218.04,217.79,217.96,10187.0,188.0422,188.1026,187.8869,188.0336,10187.0
2016-02-26 14:45:00,217.95,218.36,217.95,218.36,1700.0,188.025,188.3787,188.025,188.3787,1700.0
2016-02-26 14:50:00,218.36,218.44,218.09,218.3,1500.0,188.3787,188.4477,188.1457,188.3269,1500.0
2016-02-26 14:55:00,218.2,218.32,217.96,217.96,3146.0,188.2406,188.3442,188.0336,188.0336,3146.0
2016-02-26 15:00:00,218.01,218.24,218.01,218.19,8200.0,188.0767,188.2751,188.0767,188.232,8200.0
2016-02-26 15:05:00,218.19,218.19,217.95,218.01,5001.0,188.232,188.232,188.025,188.0767,5001.0
2016-02-26 15:10:00,218.06,218.27,218.0,218.2,5493.0,188.1199,188.301,188.0681,188.2406,5493.0
2016-02-26 15:15:00,218.2,218.28,217.94,218.09,4697.0,188.2406,188.3097,188.0163,188.1457,4697.0
2016-02-26 15:20:00,218.1,218.32,218.05,218.3,9580.0,188.1544,188.3442,188.1112,188.3269,9580.0
2016-02-26 15:25:00,218.35,218.35,218.01,218.05,7386.0,188.37,188.37,188.0767,188.1112,7386.0
2016-02-26 15:30:00,218.12,218.29,217.96,218.06,17473.0,188.1716,188.3183,188.0336,188.1199,17473.0
2016-02-26 15:35:00,218.06,218.46,218.01,218.38,7412.0,188.1199,188.4649,188.0767,188.3959,7412.0
2016-02-26 15:40:00,218.41,218.66,218.32,218.64,8465.0,188.4218,188.6375,188.3442,188.6202,8465.0
2016-02-26 15:45:00,218.57,218.58,218.26,218.26,5253.0,188.5598,188.5685,188.2924,188.2924,5253.0
2016-02-26 15:50:00,218.37,218.51,218.26,218.26,8441.0,188.3873,188.5081,188.2924,188.2924,8441.0
2016-02-26 15:55:00,218.29,218.35,217.86,218.04,18617.0,188.3183,188.37,187.9473,188.1026,18617.0
2016-02-29 09:30:00,218.07,218.07,217.29,217.83,3286.0,188.1285,188.1285,187.4556,187.9214,3286.0
2016-02-29 09:35:00,218.33,218.74,217.32,217.68,1000.0,188.3528,188.7065,187.4815,187.792,1000.0
2016-02-29 09:40:00,218.02,218.03,217.44,217.64,3359.0,188.0854,188.094,187.585,187.7575,3359.0
2016-02-29 09:45:00,217.75,217.75,216.58,217.2,5509.0,187.8524,187.8524,186.8431,187.3779,5509.0
2016-02-29 09:50:00,217.25,217.87,217.25,217.87,3439.0,187.4211,187.9559,187.4211,187.9559,3439.0
2016-02-29 09:55:00,218.09,218.3,217.48,217.48,2500.0,188.1457,188.3269,187.6195,187.6195,2500.0
2016-02-29 10:00:00,217.18,217.21,216.38,216.56,10188.0,187.3607,187.3866,186.6705,186.8258,10188.0
2016-02-29 10:05:00,216.43,217.01,216.42,216.54,14668.0,186.7137,187.214,186.705,186.8086,14668.0
2016-02-29 10:10:00,216.72,216.92,215.84,216.73,5117.0,186.9638,187.1364,186.2047,186.9725,5117.0
2016-02-29 10:15:00,216.65,217.01,215.81,215.81,12538.0,186.9035,187.214,186.1788,186.1788,12538.0
2016-02-29 10:20:00,216.12,216.29,215.5,216.11,11868.0,186.4462,186.5929,185.9114,186.4376,11868.0
2016-02-29 10:25:00,216.26,216.45,215.05,215.7,12226.0,186.567,186.7309,185.5231,186.0839,12226.0
2016-02-29 10:30:00,215.71,216.44,215.6,216.08,5200.0,186.0925,186.7223,185.9976,186.4117,5200.0
2016-02-29 10:35:00,215.97,216.15,215.26,216.15,5705.0,186.3168,186.4721,185.7043,186.4721,5705.0
2016-02-29 10:40:00,216.19,216.61,215.77,216.39,4826.0,186.5066,186.8689,186.1443,186.6792,4826.0
2016-02-29 10:45:00,216.39,216.39,215.88,216.06,3200.0,186.6792,186.6792,186.2392,186.3945,3200.0
2016-02-29 10:50:00,216.05,216.75,215.88,216.73,2676.0,186.3858,186.9897,186.2392,186.9725,2676.0
2016-02-29 10:55:00,216.78,216.97,216.26,216.53,8012.0,187.0156,187.1795,186.567,186.7999,8012.0
2016-02-29 11:00:00,216.54,216.8,215.97,216.21,4700.0,186.8086,187.0329,186.3168,186.5239,4700.0
2016-02-29 11:05:00,216.35,216.41,216.04,216.2,5993.0,186.6446,186.6964,186.3772,186.5152,5993.0
2016-02-29 11:10:00,216.26,216.26,215.62,215.73,2600.0,186.567,186.567,186.0149,186.1098,2600.0
2016-02-29 11:15:00,216.1,217.23,216.1,217.19,7182.0,186.429,187.4038,186.429,187.3693,7182.0
2016-02-29 11:20:00,216.71,217.24,216.71,217.02,9811.0,186.9552,187.4124,186.9552,187.2227,9811.0
2016-02-29 11:25:00,217.22,217.22,216.13,216.29,29138.0,187.3952,187.3952,186.4549,186.5929,29138.0
2016-02-29 11:30:00,216.34,216.77,216.14,216.77,2114.0,186.636,187.007,186.4635,187.007,2114.0
2016-02-29 11:35:00,217.15,217.34,216.87,217.34,3451.0,187.3348,187.4987,187.0932,187.4987,3451.0
2016-02-29 11:40:00,217.17,217.24,217.0,217.02,2600.0,187.3521,187.4124,187.2054,187.2227,2600.0
2016-02-29 11:45:00,217.26,217.31,217.0,217.0,3364.0,187.4297,187.4728,187.2054,187.2054,3364.0
2016-02-29 11:50:00,217.15,217.61,217.15,217.61,3550.0,187.3348,187.7316,187.3348,187.7316,3550.0
2016-02-29 11:55:00,217.68,217.7,217.02,217.47,5200.0,187.792,187.8093,187.2227,187.6109,5200.0
2016-02-29 12:00:00,217.19,217.64,217.19,217.52,8123.0,187.3693,187.7575,187.3693,187.654,8123.0
2016-02-29 12:05:00,217.44,217.6,217.3,217.37,5195.0,187.585,187.723,187.4642,187.5246,5195.0
2016-02-29 12:10:00,217.51,217.87,217.46,217.8,3730.0,187.6454,187.9559,187.6022,187.8956,3730.0
2016-02-29 12:15:00,217.82,217.85,217.57,217.84,2400.0,187.9128,187.9387,187.6971,187.9301,2400.0
2016-02-29 12:20:00,217.75,217.85,217.53,217.76,6429.0,187.8524,187.9387,187.6626,187.861,6429.0
2016-02-29 12:25:00,217.76,217.76,217.46,217.59,3500.0,187.861,187.861,187.6022,187.7144,3500.0
2016-02-29 12:30:00,217.76,217.83,217.52,217.83,2500.0,187.861,187.9214,187.654,187.9214,2500.0
2016-02-29 12:35:00,217.89,217.99,217.61,217.62,2993.0,187.9732,188.0595,187.7316,187.7403,2993.0
2016-02-29 12:40:00,217.77,218.07,217.77,218.07,1900.0,187.8697,188.1285,187.8697,188.1285,1900.0
2016-02-29 12:45:00,218.06,218.28,218.01,218.28,4138.0,188.1199,188.3097,188.0767,188.3097,4138.0
2016-02-29 12:50:00,218.28,218.37,218.28,218.37,1509.0,188.3097,188.3873,188.3097,188.3873,1509.0
2016-02-29 12:55:00,218.37,218.69,218.37,218.58,3100.0,188.3873,188.6634,188.3873,188.5685,3100.0
2016-02-29 13:00:00,218.58,218.74,218.51,218.68,15066.0,188.5685,188.7065,188.5081,188.6547,15066.0
2016-02-29 13:05:00,218.65,218.65,218.44,218.45,1965.0,188.6289,188.6289,188.4477,188.4563,1965.0
2016-02-29 13:10:00,218.47,218.64,218.47,218.52,1700.0,188.4736,188.6202,188.4736,188.5167,1700.0
2016-02-29 13:15:00,218.51,218.62,218.47,218.56,1400.0,188.5081,188.603,188.4736,188.5512,1400.0
2016-02-29 13:20:00,218.53,218.65,218.44,218.44,2400.0,188.5253,188.6289,188.4477,188.4477,2400.0
2016-02-29 13:25:00,218.44,218.54,218.31,218.53,2750.0,188.4477,188.534,188.3355,188.5253,2750.0
2016-02-29 13:30:00,218.4,218.54,218.39,218.54,800.0,188.4132,188.534,188.4045,188.534,800.0
2016-02-29 13:35:00,218.54,218.67,218.42,218.64,2900.0,188.534,188.6461,188.4304,188.6202,2900.0
2016-02-29 13:40:00,218.55,218.56,217.89,217.9,2300.0,188.5426,188.5512,187.9732,187.9818,2300.0
2016-02-29 13:45:00,217.97,218.31,217.94,218.31,1000.0,188.0422,188.3355,188.0163,188.3355,1000.0
2016-02-29 13:50:00,218.35,218.44,218.35,218.37,1890.0,188.37,188.4477,188.37,188.3873,1890.0
2016-02-29 13:55:00,218.34,218.4,218.28,218.36,3908.0,188.3614,188.4132,188.3097,188.3787,3908.0
2016-02-29 14:00:00,218.44,218.44,217.86,217.86,2215.0,188.4477,188.4477,187.9473,187.9473,2215.0
2016-02-29 14:05:00,218.01,218.04,217.53,217.61,4103.0,188.0767,188.1026,187.6626,187.7316,4103.0
2016-02-29 14:10:00,217.5,217.74,217.47,217.47,5400.0,187.6367,187.8438,187.6109,187.6109,5400.0
2016-02-29 14:15:00,217.44,217.77,217.41,217.77,1900.0,187.585,187.8697,187.5591,187.8697,1900.0
2016-02-29 14:20:00,217.77,217.77,217.13,217.34,5287.0,187.8697,187.8697,187.3176,187.4987,5287.0
2016-02-29 14:25:00,217.56,217.74,217.32,217.74,1700.0,187.6885,187.8438,187.4815,187.8438,1700.0
2016-02-29 14:30:00,217.77,217.9,217.38,217.64,5800.0,187.8697,187.9818,187.5332,187.7575,5800.0
2016-02-29 14:35:00,217.67,217.73,217.5,217.61,2551.0,187.7834,187.8352,187.6367,187.7316,2551.0
2016-02-29 14:40:00,217.6,217.6,217.17,217.33,4553.0,187.723,187.723,187.3521,187.4901,4553.0
2016-02-29 14:45:00,217.35,217.64,217.26,217.63,8155.0,187.5073,187.7575,187.4297,187.7489,8155.0
2016-02-29 14:50:00,217.51,217.9,217.5,217.88,2460.0,187.6454,187.9818,187.6367,187.9646,2460.0
2016-02-29 14:55:00,218.0,218.06,217.75,217.99,3599.0,188.0681,188.1199,187.8524,188.0595,3599.0
2016-02-29 15:00:00,218.07,218.07,217.63,217.76,4553.0,188.1285,188.1285,187.7489,187.861,4553.0
2016-02-29 15:05:00,217.76,217.81,217.4,217.63,4065.0,187.861,187.9042,187.5505,187.7489,4065.0
2016-02-29 15:10:00,217.64,217.64,217.5,217.62,3800.0,187.7575,187.7575,187.6367,187.7403,3800.0
2016-02-29 15:15:00,217.6,217.67,217.48,217.53,7386.0,187.723,187.7834,187.6195,187.6626,7386.0
2016-02-29 15:20:00,217.47,217.84,217.44,217.75,4100.0,187.6109,187.9301,187.585,187.8524,4100.0
2016-02-29 15:25:00,217.75,218.2,217.72,218.19,4390.0,187.8524,188.2406,187.8265,188.232,4390.0
2016-02-29 15:30:00,218.01,218.32,217.97,218.15,6488.0,188.0767,188.3442,188.0422,188.1975,6488.0
2016-02-29 15:35:00,218.1,218.2,218.02,218.19,6000.0,188.1544,188.2406,188.0854,188.232,6000.0
2016-02-29 15:40:00,218.17,218.3,217.98,218.3,6800.0,188.2148,188.3269,188.0508,188.3269,6800.0
2016-02-29 15:45:00,218.18,218.19,217.69,217.86,14433.0,188.2234,188.232,187.8007,187.9473,14433.0
2016-02-29 15:50:00,217.9,217.95,217.52,217.62,6097.0,187.9818,188.025,187.654,187.7403,6097.0
2016-02-29 15:55:00,217.59,217.61,216.86,216.9,33514.0,187.7144,187.7316,187.0846,187.1191,33514.0
2016-03-01 09:30:00,219.01,219.33,218.39,219.09,5779.0,188.9394,189.2155,188.4045,189.0084,5779.0
2016-03-01 09:35:00,219.39,219.39,216.16,216.23,5100.0,189.2672,189.2672,186.4807,186.5411,5100.0
2016-03-01 09:40:00,217.04,217.04,215.21,215.62,16639.0,187.2399,187.2399,185.6612,186.0149,16639.0
2016-03-01 09:45:00,216.02,216.68,215.61,216.38,3570.0,186.36,186.9293,186.0062,186.6705,3570.0
2016-03-01 09:50:00,216.79,218.07,216.79,218.07,1500.0,187.0242,188.1285,187.0242,188.1285,1500.0
2016-03-01 09:55:00,218.07,218.47,217.89,218.47,1900.0,188.1285,188.4736,187.9732,188.4736,1900.0
2016-03-01 10:00:00,218.75,219.63,218.71,219.63,21660.0,188.7151,189.4743,188.6806,189.4743,21660.0
2016-03-01 10:05:00,219.48,220.0,219.14,219.51,9100.0,189.3449,189.7935,189.0516,189.3708,9100.0
2016-03-01 10:10:00,219.71,220.78,219.71,220.74,12217.0,189.5433,190.4664,189.5433,190.4319,12217.0
2016-03-01 10:15:00,220.61,221.26,220.04,221.06,14473.0,190.3197,190.8805,189.828,190.708,14473.0
2016-03-01 10:20:00,220.96,221.72,220.96,221.71,3483.0,190.6217,191.2773,190.6217,191.2687,3483.0
2016-03-01 10:25:00,221.8,222.16,221.45,221.97,2407.0,191.3463,191.6569,191.0444,191.493,2407.0
2016-03-01 10:30:00,221.96,222.0,221.13,221.13,4106.0,191.4844,191.5189,190.7683,190.7683,4106.0
2016-03-01 10:35:00,221.13,221.2,220.58,220.64,3468.0,190.7683,190.8287,190.2939,190.3456,3468.0
2016-03-01 10:40:00,220.64,220.66,220.6,220.6,1000.0,190.3456,190.3629,190.3111,190.3111,1000.0
2016-03-01 10:45:00,220.42,220.51,219.6,219.95,7508.0,190.1558,190.2335,189.4484,189.7504,7508.0
2016-03-01 10:50:00,220.06,220.64,219.91,220.58,7951.0,189.8453,190.3456,189.7158,190.2939,7951.0
2016-03-01 10:55:00,220.45,220.89,220.45,220.7,1178.0,190.1817,190.5613,190.1817,190.3974,1178.0
2016-03-01 11:00:00,220.69,221.12,220.56,221.11,4381.0,190.3888,190.7597,190.2766,190.7511,4381.0
2016-03-01 11:05:00,221.18,221.18,220.88,221.16,900.0,190.8115,190.8115,190.5527,190.7942,900.0
2016-03-01 11:10:00,220.93,221.94,220.93,221.85,16700.0,190.5958,191.4671,190.5958,191.3895,16700.0
2016-03-01 11:15:00,221.85,221.88,220.81,221.18,23177.0,191.3895,191.4154,190.4923,190.8115,23177.0
2016-03-01 11:20:00,221.15,221.67,220.98,220.99,27865.0,190.7856,191.2342,190.6389,190.6476,27865.0
2016-03-01 11:25:00,221.2,221.47,221.03,221.46,2200.0,190.8287,191.0617,190.6821,191.053,2200.0
2016-03-01 11:30:00,221.39,221.39,221.39,221.39,100.0,190.9926,190.9926,190.9926,190.9926,100.0
2016-03-01 11:35:00,221.29,221.49,221.1,221.49,1725.0,190.9064,191.0789,190.7425,191.0789,1725.0
2016-03-01 11:40:00,221.42,221.43,221.41,221.42,500.0,191.0185,191.0272,191.0099,191.0185,500.0
2016-03-01 11:45:00,221.42,222.18,221.26,221.9,11100.0,191.0185,191.6742,190.8805,191.4326,11100.0
2016-03-01 11:50:00,222.04,222.84,222.01,222.66,1500.0,191.5534,192.2436,191.5275,192.0883,1500.0
2016-03-01 11:55:00,222.81,222.89,222.56,222.62,2699.0,192.2177,192.2867,192.002,192.0538,2699.0
2016-03-01 12:00:00,222.87,223.27,222.66,223.27,9903.0,192.2694,192.6145,192.0883,192.6145,9903.0
2016-03-01 12:05:00,223.17,223.53,223.17,223.53,2884.0,192.5282,192.8388,192.5282,192.8388,2884.0
2016-03-01 12:10:00,223.3,223.52,222.97,223.09,7078.0,192.6404,192.8302,192.3557,192.4592,7078.0
2016-03-01 12:15:00,223.06,223.79,222.93,223.76,4601.0,192.4333,193.0631,192.3212,193.0372,4601.0
2016-03-01 12:20:00,223.82,224.06,223.6,223.99,10068.0,193.089,193.296,192.8992,193.2357,10068.0
2016-03-01 12:25:00,224.0,224.47,224.0,224.46,5462.0,193.2443,193.6498,193.2443,193.6411,5462.0
2016-03-01 12:30:00,224.45,224.45,224.04,224.2,6549.0,193.6325,193.6325,193.2788,193.4168,6549.0
2016-03-01 12:35:00,224.15,224.15,223.92,223.98,5000.0,193.3737,193.3737,193.1753,193.227,5000.0
2016-03-01 12:40:00,224.15,224.36,223.97,224.14,6000.0,193.3737,193.5549,193.2184,193.3651,6000.0
2016-03-01 12:45:00,223.97,224.43,223.96,223.97,6645.0,193.2184,193.6152,193.2098,193.2184,6645.0
2016-03-01 12:50:00,224.05,224.28,224.05,224.28,1100.0,193.2874,193.4858,193.2874,193.4858,1100.0
2016-03-01 12:55:00,224.05,224.18,223.87,224.18,2300.0,193.2874,193.3996,193.1321,193.3996,2300.0
2016-03-01 13:00:00,224.01,224.03,223.89,223.94,6400.0,193.2529,193.2702,193.1494,193.1925,6400.0
2016-03-01 13:05:00,224.03,224.2,223.91,224.06,3200.0,193.2702,193.4168,193.1666,193.296,3200.0
2016-03-01 13:10:00,223.96,224.19,223.93,224.12,2576.0,193.2098,193.4082,193.1839,193.3478,2576.0
2016-03-01 13:15:00,224.07,224.2,223.78,223.8,4549.0,193.3047,193.4168,193.0545,193.0717,4549.0
2016-03-01 13:20:00,223.75,223.8,223.45,223.46,3830.0,193.0286,193.0717,192.7698,192.7784,3830.0
2016-03-01 13:25:00,223.6,223.89,223.6,223.63,3425.0,192.8992,193.1494,192.8992,192.9251,3425.0
2016-03-01 13:30:00,223.81,223.99,223.62,223.63,4935.0,193.0804,193.2357,192.9165,192.9251,4935.0
2016-03-01 13:35:00,223.63,223.71,223.52,223.71,1448.0,192.9251,192.9941,192.8302,192.9941,1448.0
2016-03-01 13:40:00,223.69,223.69,223.5,223.57,2300.0,192.9768,192.9768,192.8129,192.8733,2300.0
2016-03-01 13:45:00,223.6,224.02,223.47,223.97,11600.0,192.8992,193.2615,192.7871,193.2184,11600.0
2016-03-01 13:50:00,223.97,223.97,223.66,223.66,1725.0,193.2184,193.2184,192.951,192.951,1725.0
2016-03-01 13:55:00,223.65,223.65,223.25,223.32,1767.0,192.9423,192.9423,192.5973,192.6576,1767.0
2016-03-01 14:00:00,223.16,223.17,222.83,222.85,3125.0,192.5196,192.5282,192.2349,192.2522,3125.0
2016-03-01 14:05:00,222.85,223.5,222.85,223.0,21557.0,192.2522,192.8129,192.2522,192.3816,21557.0
2016-03-01 14:10:00,223.0,223.14,223.0,223.12,4325.0,192.3816,192.5024,192.3816,192.4851,4325.0
2016-03-01 14:15:00,223.03,223.5,222.93,223.41,9595.0,192.4075,192.8129,192.3212,192.7353,9595.0
2016-03-01 14:20:00,223.22,223.56,223.22,223.51,21416.0,192.5714,192.8647,192.5714,192.8216,21416.0
2016-03-01 14:25:00,223.51,223.74,223.43,223.56,19039.0,192.8216,193.02,192.7525,192.8647,19039.0
2016-03-01 14:30:00,223.62,224.36,223.57,224.07,34030.0,192.9165,193.5549,192.8733,193.3047,34030.0
2016-03-01 14:35:00,224.15,224.59,224.15,224.36,21800.0,193.3737,193.7533,193.3737,193.5549,21800.0
2016-03-01 14:40:00,224.3,224.48,224.26,224.45,3074.0,193.5031,193.6584,193.4686,193.6325,3074.0
2016-03-01 14:45:00,224.51,224.9,224.51,224.88,14625.0,193.6843,194.0207,193.6843,194.0035,14625.0
2016-03-01 14:50:00,224.92,225.47,224.82,225.41,47488.0,194.038,194.5124,193.9517,194.4607,47488.0
2016-03-01 14:55:00,225.37,225.86,224.65,224.67,25522.0,194.4262,194.8489,193.805,193.8223,25522.0
2016-03-01 15:00:00,224.66,224.72,224.45,224.5,4550.0,193.8137,193.8654,193.6325,193.6756,4550.0
2016-03-01 15:05:00,224.54,224.9,224.46,224.71,17831.0,193.7101,194.0207,193.6411,193.8568,17831.0
2016-03-01 15:10:00,224.63,225.03,224.32,224.75,17822.0,193.7878,194.1329,193.5203,193.8913,17822.0
2016-03-01 15:15:00,224.84,225.04,224.56,224.56,10185.0,193.9689,194.1415,193.7274,193.7274,10185.0
2016-03-01 15:20:00,224.57,224.61,224.5,224.52,10408.0,193.736,193.7705,193.6756,193.6929,10408.0
2016-03-01 15:25:00,224.58,224.85,224.58,224.65,5800.0,193.7446,193.9776,193.7446,193.805,5800.0
2016-03-01 15:30:00,224.61,224.68,224.5,224.56,6042.0,193.7705,193.8309,193.6756,193.7274,6042.0
2016-03-01 15:35:00,224.56,224.61,223.86,223.86,5951.0,193.7274,193.7705,193.1235,193.1235,5951.0
2016-03-01 15:40:00,223.78,223.88,223.54,223.74,8201.0,193.0545,193.1408,192.8474,193.02,8201.0
2016-03-01 15:45:00,223.75,223.79,223.22,223.41,8564.0,193.0286,193.0631,192.5714,192.7353,8564.0
2016-03-01 15:50:00,223.27,223.54,223.23,223.43,13025.0,192.6145,192.8474,192.58,192.7525,13025.0
2016-03-01 15:55:00,223.43,223.8,223.36,223.76,21841.0,192.7525,193.0717,192.6922,193.0372,21841.0
2016-03-02 09:30:00,223.0,223.88,222.08,222.08,11067.0,192.3816,193.1408,191.5879,191.5879,11067.0
2016-03-02 09:35:00,222.3,223.05,222.3,222.38,9782.0,191.7777,192.4247,191.7777,191.8467,9782.0
2016-03-02 09:40:00,222.38,222.99,222.38,222.99,401.0,191.8467,192.373,191.8467,192.373,401.0
2016-03-02 09:45:00,222.52,222.68,222.3,222.31,2567.0,191.9675,192.1055,191.7777,191.7863,2567.0
2016-03-02 09:50:00,222.55,222.55,222.14,222.38,1400.0,191.9934,191.9934,191.6397,191.8467,1400.0
2016-03-02 09:55:00,222.48,222.5,221.55,221.93,11262.0,191.933,191.9502,191.1307,191.4585,11262.0
2016-03-02 10:00:00,221.71,221.71,220.65,220.65,7034.0,191.2687,191.2687,190.3542,190.3542,7034.0
2016-03-02 10:05:00,220.57,221.36,220.57,220.76,6145.0,190.2852,190.9668,190.2852,190.4491,6145.0
2016-03-02 10:10:00,221.01,221.35,220.93,221.3,1400.0,190.6648,190.9581,190.5958,190.915,1400.0
2016-03-02 10:15:00,221.3,221.69,221.3,221.69,3002.0,190.915,191.2515,190.915,191.2515,3002.0
2016-03-02 10:20:00,221.77,222.41,221.75,222.13,5601.0,191.3205,191.8726,191.3032,191.631,5601.0
2016-03-02 10:25:00,221.83,221.83,221.14,221.58,3136.0,191.3722,191.3722,190.777,191.1566,3136.0
2016-03-02 10:30:00,221.27,221.28,220.23,220.59,2121.0,190.8891,190.8977,189.9919,190.3025,2121.0
2016-03-02 10:35:00,220.78,221.42,220.78,221.02,4085.0,190.4664,191.0185,190.4664,190.6734,4085.0
2016-03-02 10:40:00,220.99,221.23,220.41,220.85,10225.0,190.6476,190.8546,190.1472,190.5268,10225.0
2016-03-02 10:45:00,220.79,220.82,220.35,220.47,11225.0,190.475,190.5009,190.0954,190.199,11225.0
2016-03-02 10:50:00,220.58,221.16,220.52,220.96,2207.0,190.2939,190.7942,190.2421,190.6217,2207.0
2016-03-02 10:55:00,220.71,221.01,220.66,220.85,2450.0,190.406,190.6648,190.3629,190.5268,2450.0
2016-03-02 11:00:00,220.96,221.15,220.52,221.15,2420.0,190.6217,190.7856,190.2421,190.7856,2420.0
2016-03-02 11:05:00,221.34,221.35,220.58,221.02,1900.0,190.9495,190.9581,190.2939,190.6734,1900.0
2016-03-02 11:10:00,220.81,221.6,220.81,221.3,4679.0,190.4923,191.1738,190.4923,190.915,4679.0
2016-03-02 11:15:00,221.48,221.58,221.33,221.55,1300.0,191.0703,191.1566,190.9409,191.1307,1300.0
2016-03-02 11:20:00,221.63,222.18,221.63,222.18,2400.0,191.1997,191.6742,191.1997,191.6742,2400.0
2016-03-02 11:25:00,222.2,222.26,221.09,221.13,11075.0,191.6914,191.7432,190.7338,190.7683,11075.0
2016-03-02 11:30:00,221.14,221.14,220.56,220.99,3707.0,190.777,190.777,190.2766,190.6476,3707.0
2016-03-02 11:35:00,220.57,220.85,220.49,220.71,5758.0,190.2852,190.5268,190.2162,190.406,5758.0
2016-03-02 11:40:00,220.67,220.67,220.45,220.63,900.0,190.3715,190.3715,190.1817,190.337,900.0
2016-03-02 11:45:00,220.73,220.74,220.0,220.1,10936.0,190.4233,190.4319,189.7935,189.8798,10936.0
2016-03-02 11:50:00,220.1,220.72,219.91,220.5,4537.0,189.8798,190.4146,189.7158,190.2248,4537.0
2016-03-02 11:55:00,220.34,220.81,220.19,220.21,3317.0,190.0868,190.4923,189.9574,189.9747,3317.0
2016-03-02 12:00:00,220.07,220.61,219.56,220.31,7924.0,189.8539,190.3197,189.4139,190.0609,7924.0
2016-03-02 12:05:00,220.52,220.57,220.08,220.31,4000.0,190.2421,190.2852,189.8625,190.0609,4000.0
2016-03-02 12:10:00,219.95,220.1,219.69,219.96,1315.0,189.7504,189.8798,189.5261,189.759,1315.0
2016-03-02 12:15:00,219.78,220.2,219.64,220.2,5099.0,189.6037,189.966,189.4829,189.966,5099.0
2016-03-02 12:20:00,220.34,220.34,220.0,220.09,5995.0,190.0868,190.0868,189.7935,189.8711,5995.0
2016-03-02 12:25:00,219.77,219.87,219.75,219.86,1300.0,189.5951,189.6813,189.5778,189.6727,1300.0
2016-03-02 12:30:00,219.52,219.76,219.51,219.74,2015.0,189.3794,189.5864,189.3708,189.5692,2015.0
2016-03-02 12:35:00,219.75,220.22,219.75,220.19,1805.0,189.5778,189.9833,189.5778,189.9574,1805.0
2016-03-02 12:40:00,220.36,220.72,220.23,220.55,2300.0,190.1041,190.4146,189.9919,190.268,2300.0
2016-03-02 12:45:00,220.83,220.83,220.42,220.42,4541.0,190.5095,190.5095,190.1558,190.1558,4541.0
2016-03-02 12:50:00,220.29,220.4,220.09,220.09,2821.0,190.0437,190.1386,189.8711,189.8711,2821.0
2016-03-02 12:55:00,220.34,220.35,220.14,220.14,2613.0,190.0868,190.0954,189.9143,189.9143,2613.0
2016-03-02 13:00:00,220.27,220.27,220.16,220.24,529.0,190.0264,190.0264,189.9315,190.0005,529.0
2016-03-02 13:05:00,220.18,220.44,219.83,219.85,18457.0,189.9488,190.1731,189.6468,189.6641,18457.0
2016-03-02 13:10:00,220.0,220.26,219.89,220.08,6735.0,189.7935,190.0178,189.6986,189.8625,6735.0
2016-03-02 13:15:00,220.22,220.35,220.08,220.12,5460.0,189.9833,190.0954,189.8625,189.897,5460.0
2016-03-02 13:20:00,220.21,220.35,220.08,220.31,2884.0,189.9747,190.0954,189.8625,190.0609,2884.0
2016-03-02 13:25:00,220.47,220.62,220.17,220.23,4650.0,190.199,190.3284,189.9402,189.9919,4650.0
2016-03-02 13:30:00,220.28,220.32,220.08,220.21,2650.0,190.035,190.0696,189.8625,189.9747,2650.0
2016-03-02 13:35:00,220.02,220.02,220.02,220.02,200.0,189.8107,189.8107,189.8107,189.8107,200.0
2016-03-02 13:40:00,220.17,220.43,220.13,220.2,6496.0,189.9402,190.1645,189.9056,189.966,6496.0
2016-03-02 13:45:00,220.26,220.31,220.12,220.12,2550.0,190.0178,190.0609,189.897,189.897,2550.0
2016-03-02 13:50:00,220.16,220.16,220.1,220.1,300.0,189.9315,189.9315,189.8798,189.8798,300.0
2016-03-02 13:55:00,220.19,220.19,219.97,220.02,3169.0,189.9574,189.9574,189.7676,189.8107,3169.0
2016-03-02 14:00:00,220.0,220.05,219.95,220.0,3720.0,189.7935,189.8366,189.7504,189.7935,3720.0
2016-03-02 14:05:00,220.05,220.05,219.69,219.85,4300.0,189.8366,189.8366,189.5261,189.6641,4300.0
2016-03-02 14:10:00,219.87,219.87,219.52,219.71,3480.0,189.6813,189.6813,189.3794,189.5433,3480.0
2016-03-02 14:15:00,219.74,219.98,219.72,219.74,3275.0,189.5692,189.7762,189.5519,189.5692,3275.0
2016-03-02 14:20:00,219.79,220.06,219.79,220.06,2200.0,189.6123,189.8453,189.6123,189.8453,2200.0
2016-03-02 14:25:00,220.14,220.39,220.11,220.12,2043.0,189.9143,190.1299,189.8884,189.897,2043.0
2016-03-02 14:30:00,220.23,220.26,220.1,220.1,4876.0,189.9919,190.0178,189.8798,189.8798,4876.0
2016-03-02 14:35:00,220.06,220.22,220.0,220.22,6400.0,189.8453,189.9833,189.7935,189.9833,6400.0
2016-03-02 14:40:00,220.2,220.31,220.03,220.24,29954.0,189.966,190.0609,189.8194,190.0005,29954.0
2016-03-02 14:45:00,220.24,220.33,219.99,220.3,6790.0,190.0005,190.0782,189.7849,190.0523,6790.0
2016-03-02 14:50:00,220.3,220.34,220.17,220.22,3340.0,190.0523,190.0868,189.9402,189.9833,3340.0
2016-03-02 14:55:00,220.22,220.34,220.09,220.09,2628.0,189.9833,190.0868,189.8711,189.8711,2628.0
2016-03-02 15:00:00,220.0,220.11,219.99,220.11,1632.0,189.7935,189.8884,189.7849,189.8884,1632.0
2016-03-02 15:05:00,220.04,220.2,219.99,219.99,8674.0,189.828,189.966,189.7849,189.7849,8674.0
2016-03-02 15:10:00,220.13,220.45,220.13,220.18,5565.0,189.9056,190.1817,189.9056,189.9488,5565.0
2016-03-02 15:15:00,220.35,220.4,220.01,220.01,4300.0,190.0954,190.1386,189.8021,189.8021,4300.0
2016-03-02 15:20:00,220.05,220.32,219.95,219.99,8418.0,189.8366,190.0696,189.7504,189.7849,8418.0
2016-03-02 15:25:00,219.95,220.11,219.87,220.09,4039.0,189.7504,189.8884,189.6813,189.8711,4039.0
2016-03-02 15:30:00,220.03,220.24,219.98,220.17,6208.0,189.8194,190.0005,189.7762,189.9402,6208.0
2016-03-02 15:35:00,220.12,220.31,220.09,220.26,6939.0,189.897,190.0609,189.8711,190.0178,6939.0
2016-03-02 15:40:00,220.31,220.77,220.31,220.54,11396.0,190.0609,190.4578,190.0609,190.2593,11396.0
2016-03-02 15:45:00,220.5,220.61,220.39,220.39,14261.0,190.2248,190.3197,190.1299,190.1299,14261.0
2016-03-02 15:50:00,220.4,220.48,220.15,220.48,11905.0,190.1386,190.2076,189.9229,190.2076,11905.0
2016-03-02 15:55:00,220.49,220.73,220.36,220.53,48327.0,190.2162,190.4233,190.1041,190.2507,48327.0
2016-03-03 09:30:00,221.11,221.95,220.77,221.79,6372.0,190.7511,191.4758,190.4578,191.3377,6372.0
2016-03-03 09:35:00,221.28,221.96,221.27,221.53,34642.0,190.8977,191.4844,190.8891,191.1134,34642.0
2016-03-03 09:40:00,221.56,221.56,220.71,221.29,44981.0,191.1393,191.1393,190.406,190.9064,44981.0
2016-03-03 09:45:00,221.18,221.33,220.81,221.02,3920.0,190.8115,190.9409,190.4923,190.6734,3920.0
2016-03-03 09:50:00,220.99,220.99,220.0,220.17,11362.0,190.6476,190.6476,189.7935,189.9402,11362.0
2016-03-03 09:55:00,220.16,221.27,220.0,221.16,3400.0,189.9315,190.8891,189.7935,190.7942,3400.0
2016-03-03 10:00:00,220.89,221.49,220.88,221.28,15332.0,190.5613,191.0789,190.5527,190.8977,15332.0
2016-03-03 10:05:00,221.18,221.19,220.9,220.95,11626.0,190.8115,190.8201,190.5699,190.6131,11626.0
2016-03-03 10:10:00,220.99,221.66,220.98,221.58,12010.0,190.6476,191.2256,190.6389,191.1566,12010.0
2016-03-03 10:15:00,221.5,221.55,221.39,221.55,2417.0,191.0875,191.1307,190.9926,191.1307,2417.0
2016-03-03 10:20:00,221.87,222.49,221.63,222.49,1400.0,191.4067,191.9416,191.1997,191.9416,1400.0
2016-03-03 10:25:00,222.72,222.98,221.97,221.97,7965.0,192.14,192.3643,191.493,191.493,7965.0
2016-03-03 10:30:00,222.03,222.67,222.03,222.67,1500.0,191.5448,192.0969,191.5448,192.0969,1500.0
2016-03-03 10:35:00,222.67,222.94,222.54,222.78,2850.0,192.0969,192.3298,191.9847,192.1918,2850.0
2016-03-03 10:40:00,222.53,222.53,222.16,222.16,1100.0,191.9761,191.9761,191.6569,191.6569,1100.0
2016-03-03 10:45:00,222.55,222.82,222.37,222.37,500.0,191.9934,192.2263,191.8381,191.8381,500.0
2016-03-03 10:50:00,222.75,223.08,222.48,222.48,4600.0,192.1659,192.4506,191.933,191.933,4600.0
2016-03-03 10:55:00,222.48,222.48,222.2,222.42,800.0,191.933,191.933,191.6914,191.8812,800.0
2016-03-03 11:00:00,222.4,222.94,222.31,222.58,11246.0,191.864,192.3298,191.7863,192.0193,11246.0
2016-03-03 11:05:00,222.65,222.78,222.16,222.22,4999.0,192.0796,192.1918,191.6569,191.7087,4999.0
2016-03-03 11:10:00,222.25,222.37,222.22,222.37,700.0,191.7346,191.8381,191.7087,191.8381,700.0
2016-03-03 11:15:00,221.96,221.96,221.71,221.71,1000.0,191.4844,191.4844,191.2687,191.2687,1000.0
2016-03-03 11:20:00,221.47,221.52,220.33,220.75,7300.0,191.0617,191.1048,190.0782,190.4405,7300.0
2016-03-03 11:25:00,220.7,220.73,219.69,219.9,9650.0,190.3974,190.4233,189.5261,189.7072,9650.0
2016-03-03 11:30:00,220.03,220.28,219.99,220.02,1831.0,189.8194,190.035,189.7849,189.8107,1831.0
2016-03-03 11:35:00,220.14,220.14,219.94,219.94,700.0,189.9143,189.9143,189.7417,189.7417,700.0
2016-03-03 11:40:00,219.85,220.03,219.71,219.9,5558.0,189.6641,189.8194,189.5433,189.7072,5558.0
2016-03-03 11:45:00,219.89,220.08,219.76,219.97,6031.0,189.6986,189.8625,189.5864,189.7676,6031.0
2016-03-03 11:50:00,219.87,220.2,219.86,220.08,6800.0,189.6813,189.966,189.6727,189.8625,6800.0
2016-03-03 11:55:00,220.03,220.2,219.99,220.2,11479.0,189.8194,189.966,189.7849,189.966,11479.0
2016-03-03 12:00:00,220.2,220.4,219.89,219.94,13215.0,189.966,190.1386,189.6986,189.7417,13215.0
2016-03-03 12:05:00,219.99,220.22,219.6,220.22,8909.0,189.7849,189.9833,189.4484,189.9833,8909.0
2016-03-03 12:10:00,220.58,220.82,220.52,220.8,4720.0,190.2939,190.5009,190.2421,190.4837,4720.0
2016-03-03 12:15:00,220.84,221.03,220.84,221.01,2200.0,190.5182,190.6821,190.5182,190.6648,2200.0
2016-03-03 12:20:00,221.15,221.44,220.91,221.15,8076.0,190.7856,191.0358,190.5785,190.7856,8076.0
2016-03-03 12:25:00,221.1,221.19,220.77,220.93,5757.0,190.7425,190.8201,190.4578,190.5958,5757.0
2016-03-03 12:30:00,220.98,221.42,220.98,221.18,3000.0,190.6389,191.0185,190.6389,190.8115,3000.0
2016-03-03 12:35:00,221.44,221.85,221.34,221.85,5400.0,191.0358,191.3895,190.9495,191.3895,5400.0
2016-03-03 12:40:00,221.9,222.0,221.64,221.64,1394.0,191.4326,191.5189,191.2083,191.2083,1394.0
2016-03-03 12:45:00,221.87,221.99,221.55,221.57,1200.0,191.4067,191.5103,191.1307,191.1479,1200.0
2016-03-03 12:50:00,221.61,222.31,221.61,222.31,1100.0,191.1824,191.7863,191.1824,191.7863,1100.0
2016-03-03 12:55:00,222.39,222.44,222.16,222.16,7370.0,191.8553,191.8985,191.6569,191.6569,7370.0
2016-03-03 13:00:00,222.15,222.54,222.14,222.54,8636.0,191.6483,191.9847,191.6397,191.9847,8636.0
2016-03-03 13:05:00,222.52,223.11,222.52,223.0,8550.0,191.9675,192.4765,191.9675,192.3816,8550.0
2016-03-03 13:10:00,222.95,223.25,222.83,223.0,14423.0,192.3385,192.5973,192.2349,192.3816,14423.0
2016-03-03 13:15:00,223.0,223.0,222.44,222.5,47485.0,192.3816,192.3816,191.8985,191.9502,47485.0
2016-03-03 13:20:00,222.54,222.54,222.12,222.19,14389.0,191.9847,191.9847,191.6224,191.6828,14389.0
2016-03-03 13:25:00,222.29,222.29,222.06,222.23,1400.0,191.7691,191.7691,191.5706,191.7173,1400.0
2016-03-03 13:30:00,222.22,222.5,222.21,222.23,3400.0,191.7087,191.9502,191.7001,191.7173,3400.0
2016-03-03 13:35:00,222.43,222.54,221.99,221.99,3351.0,191.8898,191.9847,191.5103,191.5103,3351.0
2016-03-03 13:40:00,222.03,222.29,222.03,222.14,400.0,191.5448,191.7691,191.5448,191.6397,400.0
2016-03-03 13:45:00,222.27,222.55,222.17,222.46,3507.0,191.7518,191.9934,191.6655,191.9157,3507.0
2016-03-03 13:50:00,222.39,222.77,222.0,222.02,3400.0,191.8553,192.1832,191.5189,191.5361,3400.0
2016-03-03 13:55:00,222.13,222.48,222.13,222.48,1800.0,191.631,191.933,191.631,191.933,1800.0
2016-03-03 14:00:00,222.6,222.6,222.2,222.38,3621.0,192.0365,192.0365,191.6914,191.8467,3621.0
2016-03-03 14:05:00,222.2,222.3,221.96,222.09,14600.0,191.6914,191.7777,191.4844,191.5965,14600.0
2016-03-03 14:10:00,221.99,222.0,221.87,221.89,2271.0,191.5103,191.5189,191.4067,191.424,2271.0
2016-03-03 14:15:00,221.94,221.94,221.43,221.53,14794.0,191.4671,191.4671,191.0272,191.1134,14794.0
2016-03-03 14:20:00,221.57,221.58,221.33,221.42,4893.0,191.1479,191.1566,190.9409,191.0185,4893.0
2016-03-03 14:25:00,221.5,221.89,221.5,221.73,2100.0,191.0875,191.424,191.0875,191.286,2100.0
2016-03-03 14:30:00,221.8,221.8,221.33,221.33,4406.0,191.3463,191.3463,190.9409,190.9409,4406.0
2016-03-03 14:35:00,221.4,221.64,221.37,221.44,4064.0,191.0013,191.2083,190.9754,191.0358,4064.0
2016-03-03 14:40:00,221.38,221.54,221.27,221.5,7907.0,190.984,191.122,190.8891,191.0875,7907.0
2016-03-03 14:45:00,221.5,221.5,221.34,221.36,1102.0,191.0875,191.0875,190.9495,190.9668,1102.0
2016-03-03 14:50:00,221.43,221.43,221.31,221.31,2635.0,191.0272,191.0272,190.9236,190.9236,2635.0
2016-03-03 14:55:00,221.27,221.27,220.82,220.82,9137.0,190.8891,190.8891,190.5009,190.5009,9137.0
2016-03-03 15:00:00,220.98,221.44,220.92,221.14,11587.0,190.6389,191.0358,190.5872,190.777,11587.0
2016-03-03 15:05:00,221.15,221.41,220.53,220.57,5100.0,190.7856,191.0099,190.2507,190.2852,5100.0
2016-03-03 15:10:00,220.45,220.7,220.03,220.03,6213.0,190.1817,190.3974,189.8194,189.8194,6213.0
2016-03-03 15:15:00,220.18,220.42,219.97,219.97,8765.0,189.9488,190.1558,189.7676,189.7676,8765.0
2016-03-03 15:20:00,219.99,220.45,219.98,220.08,8599.0,189.7849,190.1817,189.7762,189.8625,8599.0
2016-03-03 15:25:00,220.06,220.2,219.92,220.01,10706.0,189.8453,189.966,189.7245,189.8021,10706.0
2016-03-03 15:30:00,220.02,220.22,220.0,220.09,9679.0,189.8107,189.9833,189.7935,189.8711,9679.0
2016-03-03 15:35:00,220.08,220.45,220.05,220.45,13665.0,189.8625,190.1817,189.8366,190.1817,13665.0
2016-03-03 15:40:00,220.48,220.81,220.47,220.81,20858.0,190.2076,190.4923,190.199,190.4923,20858.0
2016-03-03 15:45:00,220.83,221.04,220.83,221.0,16288.0,190.5095,190.6907,190.5095,190.6562,16288.0
2016-03-03 15:50:00,221.03,221.29,221.02,221.29,24676.0,190.6821,190.9064,190.6734,190.9064,24676.0
2016-03-03 15:55:00,221.28,221.78,221.24,221.71,52621.0,190.8977,191.3291,190.8632,191.2687,52621.0
2016-03-04 09:30:00,220.79,220.79,217.23,217.63,26229.0,190.475,190.475,187.4038,187.7489,26229.0
2016-03-04 09:35:00,217.49,218.24,215.18,217.88,60083.0,187.6281,188.2751,185.6353,187.9646,60083.0
2016-03-04 09:40:00,217.35,218.13,216.93,218.12,11215.0,187.5073,188.1802,187.145,188.1716,11215.0
2016-03-04 09:45:00,217.25,217.51,216.43,216.43,13229.0,187.4211,187.6454,186.7137,186.7137,13229.0
2016-03-04 09:50:00,216.41,217.1,215.54,215.55,9675.0,186.6964,187.2917,185.9459,185.9545,9675.0
2016-03-04 09:55:00,215.62,216.93,215.51,216.93,8554.0,186.0149,187.145,185.92,187.145,8554.0
2016-03-04 10:00:00,217.06,217.96,217.06,217.83,6600.0,187.2572,188.0336,187.2572,187.9214,6600.0
2016-03-04 10:05:00,217.92,218.87,217.92,218.73,4319.0,187.9991,188.8186,187.9991,188.6979,4319.0
2016-03-04 10:10:00,218.53,219.54,218.31,219.49,5474.0,188.5253,189.3967,188.3355,189.3535,5474.0
2016-03-04 10:15:00,219.38,220.26,219.38,220.08,2950.0,189.2586,190.0178,189.2586,189.8625,2950.0
2016-03-04 10:20:00,219.83,220.66,219.7,220.65,10231.0,189.6468,190.3629,189.5347,190.3542,10231.0
2016-03-04 10:25:00,220.85,221.08,220.8,220.96,3100.0,190.5268,190.7252,190.4837,190.6217,3100.0
2016-03-04 10:30:00,220.84,221.29,220.69,220.88,9420.0,190.5182,190.9064,190.3888,190.5527,9420.0
2016-03-04 10:35:00,220.56,220.61,220.05,220.05,7886.0,190.2766,190.3197,189.8366,189.8366,7886.0
2016-03-04 10:40:00,219.96,220.36,219.76,220.03,17948.0,189.759,190.1041,189.5864,189.8194,17948.0
2016-03-04 10:45:00,220.09,220.22,220.07,220.11,1600.0,189.8711,189.9833,189.8539,189.8884,1600.0
2016-03-04 10:50:00,220.18,220.78,220.17,220.63,7414.0,189.9488,190.4664,189.9402,190.337,7414.0
2016-03-04 10:55:00,220.7,221.06,220.12,220.12,11150.0,190.3974,190.708,189.897,189.897,11150.0
2016-03-04 11:00:00,220.08,220.14,219.94,219.94,2000.0,189.8625,189.9143,189.7417,189.7417,2000.0
2016-03-04 11:05:00,220.02,220.39,219.99,220.08,3300.0,189.8107,190.1299,189.7849,189.8625,3300.0
2016-03-04 11:10:00,220.09,220.4,220.09,220.29,1614.0,189.8711,190.1386,189.8711,190.0437,1614.0
2016-03-04 11:15:00,220.33,220.95,220.33,220.54,5656.0,190.0782,190.6131,190.0782,190.2593,5656.0
2016-03-04 11:20:00,220.65,220.73,220.52,220.67,5077.0,190.3542,190.4233,190.2421,190.3715,5077.0
2016-03-04 11:25:00,220.52,220.52,219.98,219.98,7411.0,190.2421,190.2421,189.7762,189.7762,7411.0
2016-03-04 11:30:00,219.93,220.58,219.87,220.58,3500.0,189.7331,190.2939,189.6813,190.2939,3500.0
2016-03-04 11:35:00,220.67,220.67,220.14,220.41,7437.0,190.3715,190.3715,189.9143,190.1472,7437.0
2016-03-04 11:40:00,220.43,220.43,219.94,220.06,18834.0,190.1645,190.1645,189.7417,189.8453,18834.0
2016-03-04 11:45:00,220.27,220.61,220.27,220.3,1915.0,190.0264,190.3197,190.0264,190.0523,1915.0
2016-03-04 11:50:00,220.26,221.21,220.2,221.21,3100.0,190.0178,190.8374,189.966,190.8374,3100.0
2016-03-04 11:55:00,221.07,221.07,220.47,220.87,3504.0,190.7166,190.7166,190.199,190.544,3504.0
2016-03-04 12:00:00,220.81,221.34,220.69,221.1,9399.0,190.4923,190.9495,190.3888,190.7425,9399.0
2016-03-04 12:05:00,221.09,221.25,221.01,221.01,700.0,190.7338,190.8719,190.6648,190.6648,700.0
2016-03-04 12:10:00,221.1,221.11,220.95,220.95,2500.0,190.7425,190.7511,190.6131,190.6131,2500.0
2016-03-04 12:15:00,220.81,221.09,220.69,220.79,6529.0,190.4923,190.7338,190.3888,190.475,6529.0
2016-03-04 12:20:00,220.93,220.93,220.52,220.61,2250.0,190.5958,190.5958,190.2421,190.3197,2250.0
2016-03-04 12:25:00,220.44,220.84,220.44,220.78,3400.0,190.1731,190.5182,190.1731,190.4664,3400.0
2016-03-04 12:30:00,220.84,221.14,220.74,220.82,7900.0,190.5182,190.777,190.4319,190.5009,7900.0
2016-03-04 12:35:00,220.87,220.88,220.75,220.77,7140.0,190.544,190.5527,190.4405,190.4578,7140.0
2016-03-04 12:40:00,220.91,221.04,220.69,220.79,4837.0,190.5785,190.6907,190.3888,190.475,4837.0
2016-03-04 12:45:00,220.88,221.08,220.79,220.86,1000.0,190.5527,190.7252,190.475,190.5354,1000.0
2016-03-04 12:50:00,220.78,221.3,220.78,221.2,6496.0,190.4664,190.915,190.4664,190.8287,6496.0
2016-03-04 12:55:00,221.34,221.38,221.22,221.25,3000.0,190.9495,190.984,190.846,190.8719,3000.0
2016-03-04 13:00:00,221.37,221.41,221.26,221.41,1815.0,190.9754,191.0099,190.8805,191.0099,1815.0
2016-03-04 13:05:00,221.4,221.4,221.15,221.29,6223.0,191.0013,191.0013,190.7856,190.9064,6223.0
2016-03-04 13:10:00,221.25,221.28,221.12,221.25,3348.0,190.8719,190.8977,190.7597,190.8719,3348.0
2016-03-04 13:15:00,221.48,221.5,221.41,221.5,5085.0,191.0703,191.0875,191.0099,191.0875,5085.0
2016-03-04 13:20:00,221.75,222.03,221.75,222.0,5169.0,191.3032,191.5448,191.3032,191.5189,5169.0
2016-03-04 13:25:00,222.0,222.0,221.73,221.85,5411.0,191.5189,191.5189,191.286,191.3895,5411.0
2016-03-04 13:30:00,222.0,222.0,221.73,221.8,800.0,191.5189,191.5189,191.286,191.3463,800.0
2016-03-04 13:35:00,221.93,222.16,221.84,222.15,3000.0,191.4585,191.6569,191.3809,191.6483,3000.0
2016-03-04 13:40:00,222.25,222.25,222.09,222.12,12820.0,191.7346,191.7346,191.5965,191.6224,12820.0
2016-03-04 13:45:00,222.17,222.41,222.12,222.41,1100.0,191.6655,191.8726,191.6224,191.8726,1100.0
2016-03-04 13:50:00,222.41,222.5,222.34,222.34,12648.0,191.8726,191.9502,191.8122,191.8122,12648.0
2016-03-04 13:55:00,222.37,222.43,222.34,222.36,6230.0,191.8381,191.8898,191.8122,191.8295,6230.0
2016-03-04 14:00:00,222.48,222.69,222.42,222.43,10413.0,191.933,192.1141,191.8812,191.8898,10413.0
2016-03-04 14:05:00,222.62,222.62,222.06,222.06,5700.0,192.0538,192.0538,191.5706,191.5706,5700.0
2016-03-04 14:10:00,222.03,222.08,221.72,221.72,1276.0,191.5448,191.5879,191.2773,191.2773,1276.0
2016-03-04 14:15:00,221.57,222.04,221.57,221.84,6411.0,191.1479,191.5534,191.1479,191.3809,6411.0
2016-03-04 14:20:00,221.74,221.75,221.4,221.53,3150.0,191.2946,191.3032,191.0013,191.1134,3150.0
2016-03-04 14:25:00,221.43,221.44,220.96,221.1,3000.0,191.0272,191.0358,190.6217,190.7425,3000.0
2016-03-04 14:30:00,221.3,221.88,221.3,221.75,3700.0,190.915,191.4154,190.915,191.3032,3700.0
2016-03-04 14:35:00,221.93,221.93,220.93,220.93,8975.0,191.4585,191.4585,190.5958,190.5958,8975.0
2016-03-04 14:40:00,220.95,220.95,220.65,220.73,893.0,190.6131,190.6131,190.3542,190.4233,893.0
2016-03-04 14:45:00,220.73,220.73,220.53,220.65,2725.0,190.4233,190.4233,190.2507,190.3542,2725.0
2016-03-04 14:50:00,220.72,220.92,220.63,220.65,2632.0,190.4146,190.5872,190.337,190.3542,2632.0
2016-03-04 14:55:00,220.65,221.3,220.59,221.26,5640.0,190.3542,190.915,190.3025,190.8805,5640.0
2016-03-04 15:00:00,221.29,221.36,220.75,220.84,7033.0,190.9064,190.9668,190.4405,190.5182,7033.0
2016-03-04 15:05:00,220.95,221.33,220.95,221.0,6279.0,190.6131,190.9409,190.6131,190.6562,6279.0
2016-03-04 15:10:00,221.09,221.09,220.56,220.78,4047.0,190.7338,190.7338,190.2766,190.4664,4047.0
2016-03-04 15:15:00,220.77,221.49,220.77,221.49,1719.0,190.4578,191.0789,190.4578,191.0789,1719.0
2016-03-04 15:20:00,221.5,221.71,221.44,221.64,6696.0,191.0875,191.2687,191.0358,191.2083,6696.0
2016-03-04 15:25:00,221.76,222.08,221.69,222.05,5780.0,191.3118,191.5879,191.2515,191.562,5780.0
2016-03-04 15:30:00,222.13,222.21,221.83,221.84,7441.0,191.631,191.7001,191.3722,191.3809,7441.0
2016-03-04 15:35:00,221.75,221.89,221.66,221.83,4176.0,191.3032,191.424,191.2256,191.3722,4176.0
2016-03-04 15:40:00,221.91,222.33,221.91,222.1,11486.0,191.4412,191.8036,191.4412,191.6052,11486.0
2016-03-04 15:45:00,222.0,222.33,221.76,222.14,9222.0,191.5189,191.8036,191.3118,191.6397,9222.0
2016-03-04 15:50:00,222.07,222.16,221.76,221.76,8000.0,191.5793,191.6569,191.3118,191.3118,8000.0
2016-03-04 15:55:00,221.78,222.13,221.77,221.87,34030.0,191.3291,191.631,191.3205,191.4067,34030.0
2016-03-07 09:30:00,221.62,222.08,221.34,221.34,3207.0,191.1911,191.5879,190.9495,190.9495,3207.0
2016-03-07 09:35:00,221.95,222.77,221.5,221.5,2400.0,191.4758,192.1832,191.0875,191.0875,2400.0
2016-03-07 09:40:00,222.34,222.34,221.85,221.85,300.0,191.8122,191.8122,191.3895,191.3895,300.0
2016-03-07 09:45:00,221.8,222.88,221.8,222.15,3283.0,191.3463,192.2781,191.3463,191.6483,3283.0
2016-03-07 09:50:00,221.94,221.94,221.46,221.83,1800.0,191.4671,191.4671,191.053,191.3722,1800.0
2016-03-07 09:55:00,221.53,221.55,220.89,220.89,1100.0,191.1134,191.1307,190.5613,190.5613,1100.0
2016-03-07 10:00:00,220.91,221.21,220.9,221.11,2550.0,190.5785,190.8374,190.5699,190.7511,2550.0
2016-03-07 10:05:00,221.68,222.62,221.64,222.53,2602.0,191.2428,192.0538,191.2083,191.9761,2602.0
2016-03-07 10:10:00,222.67,223.04,222.5,222.83,2039.0,192.0969,192.4161,191.9502,192.2349,2039.0
2016-03-07 10:15:00,222.92,223.62,222.9,223.57,1800.0,192.3126,192.9165,192.2953,192.8733,1800.0
2016-03-07 10:20:00,223.45,223.56,223.2,223.55,923.0,192.7698,192.8647,192.5541,192.8561,923.0
2016-03-07 10:25:00,223.55,224.15,223.13,223.13,12415.0,192.8561,193.3737,192.4937,192.4937,12415.0
2016-03-07 10:30:00,223.61,223.85,223.39,223.64,2905.0,192.9078,193.1149,192.718,192.9337,2905.0
2016-03-07 10:35:00,224.02,224.09,223.93,223.98,1150.0,193.2615,193.3219,193.1839,193.227,1150.0
2016-03-07 10:40:00,223.9,223.9,223.82,223.9,900.0,193.158,193.158,193.089,193.158,900.0
2016-03-07 10:45:00,223.95,224.25,223.77,223.77,4713.0,193.2011,193.46,193.0459,193.0459,4713.0
2016-03-07 10:50:00,223.83,223.88,223.61,223.85,2782.0,193.0976,193.1408,192.9078,193.1149,2782.0
2016-03-07 10:55:00,223.85,224.05,223.63,224.05,1700.0,193.1149,193.2874,192.9251,193.2874,1700.0
2016-03-07 11:00:00,223.81,224.08,223.81,223.94,3610.0,193.0804,193.3133,193.0804,193.1925,3610.0
2016-03-07 11:05:00,223.92,223.92,223.8,223.83,800.0,193.1753,193.1753,193.0717,193.0976,800.0
2016-03-07 11:10:00,224.01,224.14,223.86,224.05,4900.0,193.2529,193.3651,193.1235,193.2874,4900.0
2016-03-07 11:15:00,224.14,224.24,223.64,223.86,5443.0,193.3651,193.4513,192.9337,193.1235,5443.0
2016-03-07 11:20:00,223.96,224.28,223.92,224.21,2760.0,193.2098,193.4858,193.1753,193.4255,2760.0
2016-03-07 11:25:00,224.13,224.25,224.05,224.25,700.0,193.3564,193.46,193.2874,193.46,700.0
2016-03-07 11:30:00,224.26,224.26,223.94,224.08,3100.0,193.4686,193.4686,193.1925,193.3133,3100.0
2016-03-07 11:35:00,224.13,224.33,223.99,224.09,2978.0,193.3564,193.529,193.2357,193.3219,2978.0
2016-03-07 11:40:00,224.04,224.24,224.03,224.24,500.0,193.2788,193.4513,193.2702,193.4513,500.0
2016-03-07 11:45:00,224.19,224.59,224.15,224.56,8800.0,193.4082,193.7533,193.3737,193.7274,8800.0
2016-03-07 11:50:00,224.15,224.54,224.15,224.54,700.0,193.3737,193.7101,193.3737,193.7101,700.0
2016-03-07 11:55:00,224.47,224.82,224.38,224.75,13421.0,193.6498,193.9517,193.5721,193.8913,13421.0
2016-03-07 12:00:00,224.59,224.66,224.23,224.52,10055.0,193.7533,193.8137,193.4427,193.6929,10055.0
2016-03-07 12:05:00,224.48,224.69,224.46,224.69,700.0,193.6584,193.8395,193.6411,193.8395,700.0
2016-03-07 12:10:00,224.88,224.88,224.53,224.67,3600.0,194.0035,194.0035,193.7015,193.8223,3600.0
2016-03-07 12:15:00,224.7,224.74,224.7,224.74,400.0,193.8482,193.8827,193.8482,193.8827,400.0
2016-03-07 12:20:00,224.85,225.11,224.75,225.11,4249.0,193.9776,194.2019,193.8913,194.2019,4249.0
2016-03-07 12:25:00,224.9,225.0,224.87,224.96,1877.0,194.0207,194.107,193.9948,194.0725,1877.0
2016-03-07 12:30:00,225.15,225.57,225.15,225.57,2100.0,194.2364,194.5987,194.2364,194.5987,2100.0
2016-03-07 12:35:00,225.56,225.62,224.76,225.09,2125.0,194.5901,194.6419,193.8999,194.1846,2125.0
2016-03-07 12:40:00,224.86,225.49,224.86,225.49,1688.0,193.9862,194.5297,193.9862,194.5297,1688.0
2016-03-07 12:45:00,225.45,225.46,224.81,224.94,2750.0,194.4952,194.5038,193.9431,194.0552,2750.0
2016-03-07 12:50:00,224.98,225.17,224.9,225.06,1811.0,194.0897,194.2536,194.0207,194.1587,1811.0
2016-03-07 12:55:00,225.08,225.25,224.99,225.25,700.0,194.176,194.3227,194.0984,194.3227,700.0
2016-03-07 13:00:00,225.28,225.44,224.92,224.92,2500.0,194.3485,194.4866,194.038,194.038,2500.0
2016-03-07 13:05:00,224.98,225.05,224.84,225.05,1000.0,194.0897,194.1501,193.9689,194.1501,1000.0
2016-03-07 13:10:00,225.19,225.24,225.09,225.24,900.0,194.2709,194.314,194.1846,194.314,900.0
2016-03-07 13:15:00,225.14,225.34,224.99,225.13,7974.0,194.2278,194.4003,194.0984,194.2191,7974.0
2016-03-07 13:20:00,225.3,225.3,224.9,225.21,2000.0,194.3658,194.3658,194.0207,194.2881,2000.0
2016-03-07 13:25:00,225.2,225.31,225.09,225.09,1150.0,194.2795,194.3744,194.1846,194.1846,1150.0
2016-03-07 13:30:00,224.83,224.92,224.61,224.77,2056.0,193.9603,194.038,193.7705,193.9086,2056.0
2016-03-07 13:35:00,224.76,224.77,224.48,224.48,3066.0,193.8999,193.9086,193.6584,193.6584,3066.0
2016-03-07 13:40:00,224.57,224.57,224.2,224.53,2633.0,193.736,193.736,193.4168,193.7015,2633.0
2016-03-07 13:45:00,224.43,224.6,224.42,224.53,800.0,193.6152,193.7619,193.6066,193.7015,800.0
2016-03-07 13:50:00,224.63,224.63,224.43,224.56,4265.0,193.7878,193.7878,193.6152,193.7274,4265.0
2016-03-07 13:55:00,224.58,225.15,224.58,225.03,14100.0,193.7446,194.2364,193.7446,194.1329,14100.0
2016-03-07 14:00:00,225.03,225.22,224.87,225.15,3299.0,194.1329,194.2968,193.9948,194.2364,3299.0
2016-03-07 14:05:00,225.21,225.26,225.19,225.19,400.0,194.2881,194.3313,194.2709,194.2709,400.0
2016-03-07 14:10:00,225.22,225.43,225.12,225.42,4115.0,194.2968,194.4779,194.2105,194.4693,4115.0
2016-03-07 14:15:00,225.22,225.46,225.22,225.38,6733.0,194.2968,194.5038,194.2968,194.4348,6733.0
2016-03-07 14:20:00,225.32,225.68,225.3,225.66,5010.0,194.383,194.6936,194.3658,194.6764,5010.0
2016-03-07 14:25:00,225.44,225.54,225.11,225.35,5279.0,194.4866,194.5728,194.2019,194.4089,5279.0
2016-03-07 14:30:00,225.22,225.35,225.07,225.28,2700.0,194.2968,194.4089,194.1674,194.3485,2700.0
2016-03-07 14:35:00,225.03,225.2,224.9,225.17,5275.0,194.1329,194.2795,194.0207,194.2536,5275.0
2016-03-07 14:40:00,225.13,225.23,224.94,224.98,3762.0,194.2191,194.3054,194.0552,194.0897,3762.0
2016-03-07 14:45:00,225.13,225.3,224.84,225.0,2650.0,194.2191,194.3658,193.9689,194.107,2650.0
2016-03-07 14:50:00,224.87,225.14,224.85,225.06,3700.0,193.9948,194.2278,193.9776,194.1587,3700.0
2016-03-07 14:55:00,224.98,225.14,224.97,225.05,2894.0,194.0897,194.2278,194.0811,194.1501,2894.0
2016-03-07 15:00:00,224.97,224.97,224.69,224.78,1700.0,194.0811,194.0811,193.8395,193.9172,1700.0
2016-03-07 15:05:00,224.71,224.95,224.05,224.88,6778.0,193.8568,194.0638,193.2874,194.0035,6778.0
2016-03-07 15:10:00,224.95,225.0,224.76,224.91,12882.0,194.0638,194.107,193.8999,194.0293,12882.0
2016-03-07 15:15:00,224.92,225.13,224.92,225.13,6600.0,194.038,194.2191,194.038,194.2191,6600.0
2016-03-07 15:20:00,225.14,225.15,225.0,225.13,8123.0,194.2278,194.2364,194.107,194.2191,8123.0
2016-03-07 15:25:00,225.06,225.08,224.74,224.74,1600.0,194.1587,194.176,193.8827,193.8827,1600.0
2016-03-07 15:30:00,224.7,224.76,224.43,224.55,7660.0,193.8482,193.8999,193.6152,193.7188,7660.0
2016-03-07 15:35:00,224.65,224.83,224.65,224.77,2900.0,193.805,193.9603,193.805,193.9086,2900.0
2016-03-07 15:40:00,224.83,224.83,224.62,224.64,2785.0,193.9603,193.9603,193.7792,193.7964,2785.0
2016-03-07 15:45:00,224.75,224.8,224.3,224.34,10933.0,193.8913,193.9344,193.5031,193.5376,10933.0
2016-03-07 15:50:00,224.42,224.44,224.09,224.23,8450.0,193.6066,193.6239,193.3219,193.4427,8450.0
2016-03-07 15:55:00,224.12,224.29,223.87,224.29,28624.0,193.3478,193.4945,193.1321,193.4945,28624.0
2016-03-08 09:30:00,223.86,224.21,223.57,224.21,6382.0,193.1235,193.4255,192.8733,193.4255,6382.0
2016-03-08 09:35:00,223.94,224.93,223.88,224.64,5969.0,193.1925,194.0466,193.1408,193.7964,5969.0
2016-03-08 09:40:00,224.3,224.46,223.15,223.63,4454.0,193.5031,193.6411,192.511,192.9251,4454.0
2016-03-08 09:45:00,223.57,223.77,223.57,223.77,1100.0,192.8733,193.0459,192.8733,193.0459,1100.0
2016-03-08 09:50:00,224.03,224.03,223.33,223.33,4250.0,193.2702,193.2702,192.6663,192.6663,4250.0
2016-03-08 09:55:00,223.1,223.11,222.46,222.46,2976.0,192.4679,192.4765,191.9157,191.9157,2976.0
2016-03-08 10:00:00,222.43,222.97,222.05,222.97,4230.0,191.8898,192.3557,191.562,192.3557,4230.0
2016-03-08 10:05:00,223.01,223.55,222.73,222.73,5317.0,192.3902,192.8561,192.1487,192.1487,5317.0
2016-03-08 10:10:00,223.05,223.7,222.89,223.44,4386.0,192.4247,192.9855,192.2867,192.7612,4386.0
2016-03-08 10:15:00,223.28,223.3,223.04,223.05,1200.0,192.6231,192.6404,192.4161,192.4247,1200.0
2016-03-08 10:20:00,223.27,223.94,223.26,223.94,977.0,192.6145,193.1925,192.6059,193.1925,977.0
2016-03-08 10:25:00,223.7,223.8,223.37,223.8,2732.0,192.9855,193.0717,192.7008,193.0717,2732.0
2016-03-08 10:30:00,223.74,224.17,223.47,223.91,8744.0,193.02,193.3909,192.7871,193.1666,8744.0
2016-03-08 10:35:00,223.82,224.06,223.82,223.87,2200.0,193.089,193.296,193.089,193.1321,2200.0
2016-03-08 10:40:00,223.73,223.77,223.52,223.64,1400.0,193.0114,193.0459,192.8302,192.9337,1400.0
2016-03-08 10:45:00,223.65,224.13,223.44,224.13,1843.0,192.9423,193.3564,192.7612,193.3564,1843.0
2016-03-08 10:50:00,223.73,224.02,223.73,223.78,3704.0,193.0114,193.2615,193.0114,193.0545,3704.0
2016-03-08 10:55:00,223.73,223.73,223.51,223.51,2800.0,193.0114,193.0114,192.8216,192.8216,2800.0
2016-03-08 11:00:00,223.68,224.46,223.68,224.27,4101.0,192.9682,193.6411,192.9682,193.4772,4101.0
2016-03-08 11:05:00,224.28,224.79,224.17,224.57,2100.0,193.4858,193.9258,193.3909,193.736,2100.0
2016-03-08 11:10:00,224.36,224.37,223.92,223.92,2202.0,193.5549,193.5635,193.1753,193.1753,2202.0
2016-03-08 11:15:00,224.07,224.78,224.07,224.64,2938.0,193.3047,193.9172,193.3047,193.7964,2938.0
2016-03-08 11:20:00,224.49,224.49,223.81,223.81,2406.0,193.667,193.667,193.0804,193.0804,2406.0
2016-03-08 11:25:00,223.93,224.81,223.93,224.52,3400.0,193.1839,193.9431,193.1839,193.6929,3400.0
2016-03-08 11:30:00,224.5,224.78,224.35,224.55,3050.0,193.6756,193.9172,193.5462,193.7188,3050.0
2016-03-08 11:35:00,224.67,225.17,224.65,225.13,3951.0,193.8223,194.2536,193.805,194.2191,3951.0
2016-03-08 11:40:00,224.98,225.14,224.89,225.1,1000.0,194.0897,194.2278,194.0121,194.1933,1000.0
2016-03-08 11:45:00,225.11,225.73,225.1,225.45,5703.0,194.2019,194.7368,194.1933,194.4952,5703.0
2016-03-08 11:50:00,225.42,225.95,225.33,225.33,7113.0,194.4693,194.9265,194.3917,194.3917,7113.0
2016-03-08 11:55:00,225.24,225.24,224.98,225.01,2292.0,194.314,194.314,194.0897,194.1156,2292.0
2016-03-08 12:00:00,224.91,225.32,224.62,224.69,6067.0,194.0293,194.383,193.7792,193.8395,6067.0
2016-03-08 12:05:00,224.86,225.33,224.83,225.17,2000.0,193.9862,194.3917,193.9603,194.2536,2000.0
2016-03-08 12:10:00,225.21,225.21,224.64,224.64,2700.0,194.2881,194.2881,193.7964,193.7964,2700.0
2016-03-08 12:15:00,224.75,224.94,224.63,224.71,3766.0,193.8913,194.0552,193.7878,193.8568,3766.0
2016-03-08 12:20:00,224.91,225.04,224.58,224.79,14789.0,194.0293,194.1415,193.7446,193.9258,14789.0
2016-03-08 12:25:00,224.96,225.07,224.96,225.02,1224.0,194.0725,194.1674,194.0725,194.1242,1224.0
2016-03-08 12:30:00,225.09,225.31,224.9,224.95,11731.0,194.1846,194.3744,194.0207,194.0638,11731.0
2016-03-08 12:35:00,224.9,225.05,224.89,224.91,10871.0,194.0207,194.1501,194.0121,194.0293,10871.0
2016-03-08 12:40:00,225.14,225.84,225.12,225.33,8476.0,194.2278,194.8316,194.2105,194.3917,8476.0
2016-03-08 12:45:00,225.19,225.19,224.6,224.8,10000.0,194.2709,194.2709,193.7619,193.9344,10000.0
2016-03-08 12:50:00,224.95,225.35,224.26,224.78,19734.0,194.0638,194.4089,193.4686,193.9172,19734.0
2016-03-08 12:55:00,224.91,224.91,224.38,224.82,1100.0,194.0293,194.0293,193.5721,193.9517,1100.0
2016-03-08 13:00:00,224.76,224.83,224.57,224.57,1000.0,193.8999,193.9603,193.736,193.736,1000.0
2016-03-08 13:05:00,224.58,224.66,224.4,224.41,1820.0,193.7446,193.8137,193.5894,193.598,1820.0
2016-03-08 13:10:00,224.53,224.95,224.53,224.72,2567.0,193.7015,194.0638,193.7015,193.8654,2567.0
2016-03-08 13:15:00,224.9,225.08,224.86,224.89,821.0,194.0207,194.176,193.9862,194.0121,821.0
2016-03-08 13:20:00,225.03,225.25,224.93,225.13,4600.0,194.1329,194.3227,194.0466,194.2191,4600.0
2016-03-08 13:25:00,225.13,225.3,225.08,225.1,1900.0,194.2191,194.3658,194.176,194.1933,1900.0
2016-03-08 13:30:00,225.16,225.16,224.99,225.09,900.0,194.245,194.245,194.0984,194.1846,900.0
2016-03-08 13:35:00,224.97,225.85,224.95,225.77,5114.0,194.0811,194.8403,194.0638,194.7713,5114.0
2016-03-08 13:40:00,225.7,225.73,224.99,225.3,17822.0,194.7109,194.7368,194.0984,194.3658,17822.0
2016-03-08 13:45:00,225.35,225.69,225.21,225.32,18403.0,194.4089,194.7022,194.2881,194.383,18403.0
2016-03-08 13:50:00,225.56,225.66,225.38,225.38,1200.0,194.5901,194.6764,194.4348,194.4348,1200.0
2016-03-08 13:55:00,225.55,225.55,224.99,225.05,3400.0,194.5815,194.5815,194.0984,194.1501,3400.0
2016-03-08 14:00:00,225.19,225.37,225.18,225.31,1700.0,194.2709,194.4262,194.2623,194.3744,1700.0
2016-03-08 14:05:00,225.31,225.52,225.31,225.4,3900.0,194.3744,194.5556,194.3744,194.4521,3900.0
2016-03-08 14:10:00,225.45,225.55,225.21,225.34,5300.0,194.4952,194.5815,194.2881,194.4003,5300.0
2016-03-08 14:15:00,225.43,225.43,225.15,225.26,940.0,194.4779,194.4779,194.2364,194.3313,940.0
2016-03-08 14:20:00,225.04,225.25,224.93,225.04,1300.0,194.1415,194.3227,194.0466,194.1415,1300.0
2016-03-08 14:25:00,225.03,225.04,224.44,224.62,2400.0,194.1329,194.1415,193.6239,193.7792,2400.0
2016-03-08 14:30:00,224.46,224.78,224.46,224.78,3600.0,193.6411,193.9172,193.6411,193.9172,3600.0
2016-03-08 14:35:00,224.97,225.32,224.81,225.3,11289.0,194.0811,194.383,193.9431,194.3658,11289.0
2016-03-08 14:40:00,225.29,225.51,225.28,225.45,5514.0,194.3572,194.547,194.3485,194.4952,5514.0
2016-03-08 14:45:00,225.48,225.49,225.33,225.42,7908.0,194.5211,194.5297,194.3917,194.4693,7908.0
2016-03-08 14:50:00,225.34,225.35,225.04,225.24,4188.0,194.4003,194.4089,194.1415,194.314,4188.0
2016-03-08 14:55:00,225.24,225.24,225.17,225.19,9877.0,194.314,194.314,194.2536,194.2709,9877.0
2016-03-08 15:00:00,225.19,225.27,224.95,225.08,5412.0,194.2709,194.3399,194.0638,194.176,5412.0
2016-03-08 15:05:00,225.08,225.09,224.94,225.09,5411.0,194.176,194.1846,194.0552,194.1846,5411.0
2016-03-08 15:10:00,225.02,225.19,224.81,224.81,12101.0,194.1242,194.2709,193.9431,193.9431,12101.0
2016-03-08 15:15:00,225.1,225.13,224.94,225.0,1900.0,194.1933,194.2191,194.0552,194.107,1900.0
2016-03-08 15:20:00,225.09,225.19,224.89,225.14,5178.0,194.1846,194.2709,194.0121,194.2278,5178.0
2016-03-08 15:25:00,225.19,225.19,224.92,225.03,4074.0,194.2709,194.2709,194.038,194.1329,4074.0
2016-03-08 15:30:00,224.95,225.09,224.91,225.02,21368.0,194.0638,194.1846,194.0293,194.1242,21368.0
2016-03-08 15:35:00,225.01,225.16,224.94,224.96,10705.0,194.1156,194.245,194.0552,194.0725,10705.0
2016-03-08 15:40:00,224.96,225.04,224.87,225.03,9695.0,194.0725,194.1415,193.9948,194.1329,9695.0
2016-03-08 15:45:00,224.94,225.0,224.67,224.84,10885.0,194.0552,194.107,193.8223,193.9689,10885.0
2016-03-08 15:50:00,224.86,225.0,224.82,224.96,9445.0,193.9862,194.107,193.9517,194.0725,9445.0
2016-03-08 15:55:00,224.98,225.0,224.62,224.85,34529.0,194.0897,194.107,193.7792,193.9776,34529.0
2016-03-09 09:30:00,226.0,226.18,225.98,226.12,6440.0,194.9697,195.125,194.9524,195.0732,6440.0
2016-03-09 09:35:00,225.92,226.16,225.77,225.88,1400.0,194.9007,195.1077,194.7713,194.8662,1400.0
2016-03-09 09:40:00,225.86,226.05,225.21,225.26,3500.0,194.8489,195.0128,194.2881,194.3313,3500.0
2016-03-09 09:45:00,225.37,225.46,224.69,224.73,4546.0,194.4262,194.5038,193.8395,193.8741,4546.0
2016-03-09 09:50:00,224.68,224.7,224.36,224.58,2904.0,193.8309,193.8482,193.5549,193.7446,2904.0
2016-03-09 09:55:00,224.87,224.97,224.35,224.36,1250.0,193.9948,194.0811,193.5462,193.5549,1250.0
2016-03-09 10:00:00,224.43,224.49,223.92,224.15,3200.0,193.6152,193.667,193.1753,193.3737,3200.0
2016-03-09 10:05:00,224.67,224.99,224.15,224.25,8278.0,193.8223,194.0984,193.3737,193.46,8278.0
2016-03-09 10:10:00,224.26,224.67,223.77,223.91,5724.0,193.4686,193.8223,193.0459,193.1666,5724.0
2016-03-09 10:15:00,223.85,224.07,223.29,223.29,5504.0,193.1149,193.3047,192.6318,192.6318,5504.0
2016-03-09 10:20:00,223.41,224.33,223.22,223.83,9798.0,192.7353,193.529,192.5714,193.0976,9798.0
2016-03-09 10:25:00,223.6,223.8,223.21,223.8,3900.0,192.8992,193.0717,192.5628,193.0717,3900.0
2016-03-09 10:30:00,223.86,224.64,222.89,222.96,17265.0,193.1235,193.7964,192.2867,192.3471,17265.0
2016-03-09 10:35:00,223.04,223.42,222.71,223.25,6081.0,192.4161,192.7439,192.1314,192.5973,6081.0
2016-03-09 10:40:00,223.11,223.41,222.78,222.83,4663.0,192.4765,192.7353,192.1918,192.2349,4663.0
2016-03-09 10:45:00,223.05,223.15,222.69,222.69,3500.0,192.4247,192.511,192.1141,192.1141,3500.0
2016-03-09 10:50:00,222.61,222.61,221.63,221.78,6140.0,192.0451,192.0451,191.1997,191.3291,6140.0
2016-03-09 10:55:00,221.8,221.8,220.72,221.19,23368.0,191.3463,191.3463,190.4146,190.8201,23368.0
2016-03-09 11:00:00,221.39,222.16,221.16,222.05,6765.0,190.9926,191.6569,190.7942,191.562,6765.0
2016-03-09 11:05:00,222.14,222.24,222.01,222.08,4400.0,191.6397,191.7259,191.5275,191.5879,4400.0
2016-03-09 11:10:00,222.29,222.5,222.14,222.24,6239.0,191.7691,191.9502,191.6397,191.7259,6239.0
2016-03-09 11:15:00,222.25,222.51,222.13,222.31,4043.0,191.7346,191.9589,191.631,191.7863,4043.0
2016-03-09 11:20:00,222.39,222.44,222.09,222.43,4800.0,191.8553,191.8985,191.5965,191.8898,4800.0
2016-03-09 11:25:00,222.26,222.59,222.26,222.29,3708.0,191.7432,192.0279,191.7432,191.7691,3708.0
2016-03-09 11:30:00,222.33,222.66,222.18,222.18,4800.0,191.8036,192.0883,191.6742,191.6742,4800.0
2016-03-09 11:35:00,222.17,222.27,221.97,222.05,7215.0,191.6655,191.7518,191.493,191.562,7215.0
2016-03-09 11:40:00,222.07,222.07,221.78,221.86,2716.0,191.5793,191.5793,191.3291,191.3981,2716.0
2016-03-09 11:45:00,221.85,222.18,221.85,222.0,5619.0,191.3895,191.6742,191.3895,191.5189,5619.0
2016-03-09 11:50:00,222.0,222.46,222.0,222.45,5872.0,191.5189,191.9157,191.5189,191.9071,5872.0
2016-03-09 11:55:00,222.52,223.26,222.5,223.25,3377.0,191.9675,192.6059,191.9502,192.5973,3377.0
2016-03-09 12:00:00,223.15,223.35,223.13,223.21,3969.0,192.511,192.6835,192.4937,192.5628,3969.0
2016-03-09 12:05:00,223.21,223.21,222.95,223.0,1500.0,192.5628,192.5628,192.3385,192.3816,1500.0
2016-03-09 12:10:00,222.83,222.89,222.41,222.41,8799.0,192.2349,192.2867,191.8726,191.8726,8799.0
2016-03-09 12:15:00,222.4,222.65,221.92,222.19,19607.0,191.864,192.0796,191.4499,191.6828,19607.0
2016-03-09 12:20:00,222.27,222.35,222.26,222.35,1664.0,191.7518,191.8208,191.7432,191.8208,1664.0
2016-03-09 12:25:00,222.34,222.69,222.32,222.58,7288.0,191.8122,192.1141,191.795,192.0193,7288.0
2016-03-09 12:30:00,222.59,222.69,222.22,222.22,2600.0,192.0279,192.1141,191.7087,191.7087,2600.0
2016-03-09 12:35:00,222.3,222.33,222.1,222.17,4600.0,191.7777,191.8036,191.6052,191.6655,4600.0
2016-03-09 12:40:00,222.22,222.22,221.81,221.94,3632.0,191.7087,191.7087,191.355,191.4671,3632.0
2016-03-09 12:45:00,221.83,221.94,221.69,221.93,2000.0,191.3722,191.4671,191.2515,191.4585,2000.0
2016-03-09 12:50:00,221.75,222.0,221.58,221.91,2100.0,191.3032,191.5189,191.1566,191.4412,2100.0
2016-03-09 12:55:00,221.9,222.02,221.27,221.27,3003.0,191.4326,191.5361,190.8891,190.8891,3003.0
2016-03-09 13:00:00,221.78,221.83,221.53,221.78,1700.0,191.3291,191.3722,191.1134,191.3291,1700.0
2016-03-09 13:05:00,221.76,222.0,221.66,221.99,2574.0,191.3118,191.5189,191.2256,191.5103,2574.0
2016-03-09 13:10:00,221.84,221.99,221.25,221.46,4900.0,191.3809,191.5103,190.8719,191.053,4900.0
2016-03-09 13:15:00,221.53,221.94,221.1,221.1,5911.0,191.1134,191.4671,190.7425,190.7425,5911.0
2016-03-09 13:20:00,221.57,221.57,220.92,221.01,2600.0,191.1479,191.1479,190.5872,190.6648,2600.0
2016-03-09 13:25:00,221.1,221.27,220.94,221.08,3786.0,190.7425,190.8891,190.6044,190.7252,3786.0
2016-03-09 13:30:00,221.27,221.42,221.11,221.11,7937.0,190.8891,191.0185,190.7511,190.7511,7937.0
2016-03-09 13:35:00,221.12,221.17,221.01,221.02,1400.0,190.7597,190.8028,190.6648,190.6734,1400.0
2016-03-09 13:40:00,221.03,221.03,220.85,220.95,2500.0,190.6821,190.6821,190.5268,190.6131,2500.0
2016-03-09 13:45:00,220.94,221.57,220.94,221.47,5100.0,190.6044,191.1479,190.6044,191.0617,5100.0
2016-03-09 13:50:00,221.33,221.66,221.15,221.21,8688.0,190.9409,191.2256,190.7856,190.8374,8688.0
2016-03-09 13:55:00,221.16,221.62,221.13,221.3,2775.0,190.7942,191.1911,190.7683,190.915,2775.0
2016-03-09 14:00:00,221.31,221.39,221.07,221.07,2701.0,190.9236,190.9926,190.7166,190.7166,2701.0
2016-03-09 14:05:00,221.09,221.26,221.08,221.19,9420.0,190.7338,190.8805,190.7252,190.8201,9420.0
2016-03-09 14:10:00,221.15,221.15,220.3,220.3,11810.0,190.7856,190.7856,190.0523,190.0523,11810.0
2016-03-09 14:15:00,220.3,220.46,220.17,220.34,3246.0,190.0523,190.1903,189.9402,190.0868,3246.0
2016-03-09 14:20:00,220.24,220.4,220.19,220.4,4295.0,190.0005,190.1386,189.9574,190.1386,4295.0
2016-03-09 14:25:00,220.4,220.4,219.82,219.83,16570.0,190.1386,190.1386,189.6382,189.6468,16570.0
2016-03-09 14:30:00,219.83,219.83,219.13,219.3,19498.0,189.6468,189.6468,189.0429,189.1896,19498.0
2016-03-09 14:35:00,219.37,219.64,219.28,219.59,4100.0,189.25,189.4829,189.1724,189.4398,4100.0
2016-03-09 14:40:00,219.53,219.63,218.9,218.95,19800.0,189.388,189.4743,188.8445,188.8877,19800.0
2016-03-09 14:45:00,219.09,219.25,218.88,218.89,7577.0,189.0084,189.1465,188.8273,188.8359,7577.0
2016-03-09 14:50:00,219.09,219.22,218.09,218.32,15621.0,189.0084,189.1206,188.1457,188.3442,15621.0
2016-03-09 14:55:00,218.65,218.67,218.22,218.31,10584.0,188.6289,188.6461,188.2579,188.3355,10584.0
2016-03-09 15:00:00,218.36,218.48,218.03,218.28,16646.0,188.3787,188.4822,188.094,188.3097,16646.0
2016-03-09 15:05:00,218.27,218.42,217.98,218.06,20038.0,188.301,188.4304,188.0508,188.1199,20038.0
2016-03-09 15:10:00,218.06,218.38,217.95,218.13,12565.0,188.1199,188.3959,188.025,188.1802,12565.0
2016-03-09 15:15:00,218.2,218.46,218.1,218.29,12750.0,188.2406,188.4649,188.1544,188.3183,12750.0
2016-03-09 15:20:00,218.35,218.48,218.13,218.27,21168.0,188.37,188.4822,188.1802,188.301,21168.0
2016-03-09 15:25:00,218.26,218.33,218.06,218.21,25622.0,188.2924,188.3528,188.1199,188.2493,25622.0
2016-03-09 15:30:00,218.29,218.31,218.11,218.26,20370.0,188.3183,188.3355,188.163,188.2924,20370.0
2016-03-09 15:35:00,218.22,218.29,217.8,217.8,23982.0,188.2579,188.3183,187.8956,187.8956,23982.0
2016-03-09 15:40:00,217.8,218.17,217.76,218.17,36468.0,187.8956,188.2148,187.861,188.2148,36468.0
2016-03-09 15:45:00,218.2,218.52,218.0,218.17,35164.0,188.2406,188.5167,188.0681,188.2148,35164.0
2016-03-09 15:50:00,218.0,218.46,217.59,218.41,41394.0,188.0681,188.4649,187.7144,188.4218,41394.0
2016-03-09 15:55:00,218.34,218.94,218.25,218.94,58201.0,188.3614,188.879,188.2838,188.879,58201.0
2016-03-10 09:30:00,219.37,220.4,219.37,219.64,3362.0,189.25,190.1386,189.25,189.4829,3362.0
2016-03-10 09:35:00,219.64,220.24,217.51,217.51,2700.0,189.4829,190.0005,187.6454,187.6454,2700.0
2016-03-10 09:40:00,218.24,219.32,217.55,218.75,5090.0,188.2751,189.2069,187.6799,188.7151,5090.0
2016-03-10 09:45:00,218.96,219.2,218.13,218.14,7551.0,188.8963,189.1033,188.1802,188.1889,7551.0
2016-03-10 09:50:00,218.3,218.68,217.91,218.67,16345.0,188.3269,188.6547,187.9905,188.6461,16345.0
2016-03-10 09:55:00,218.37,220.15,218.37,220.07,5422.0,188.3873,189.9229,188.3873,189.8539,5422.0
2016-03-10 10:00:00,219.91,220.25,219.68,220.0,10249.0,189.7158,190.0092,189.5174,189.7935,10249.0
2016-03-10 10:05:00,219.7,219.72,218.89,219.08,3200.0,189.5347,189.5519,188.8359,188.9998,3200.0
2016-03-10 10:10:00,219.04,219.6,218.92,219.41,2700.0,188.9653,189.4484,188.8618,189.2845,2700.0
2016-03-10 10:15:00,219.07,220.06,219.07,219.83,2900.0,188.9912,189.8453,188.9912,189.6468,2900.0
2016-03-10 10:20:00,219.84,220.07,219.47,219.55,6939.0,189.6555,189.8539,189.3363,189.4053,6939.0
2016-03-10 10:25:00,219.54,219.54,219.02,219.24,3654.0,189.3967,189.3967,188.948,189.1378,3654.0
2016-03-10 10:30:00,219.14,219.38,218.89,219.05,4205.0,189.0516,189.2586,188.8359,188.9739,4205.0
2016-03-10 10:35:00,219.15,219.4,218.5,218.53,5793.0,189.0602,189.2759,188.4994,188.5253,5793.0
2016-03-10 10:40:00,218.49,218.5,218.04,218.43,13818.0,188.4908,188.4994,188.1026,188.4391,13818.0
2016-03-10 10:45:00,218.43,218.7,218.02,218.02,17921.0,188.4391,188.672,188.0854,188.0854,17921.0
2016-03-10 10:50:00,218.01,218.21,217.8,217.96,14271.0,188.0767,188.2493,187.8956,188.0336,14271.0
2016-03-10 10:55:00,218.01,218.11,217.58,217.58,4300.0,188.0767,188.163,187.7058,187.7058,4300.0
2016-03-10 11:00:00,217.86,217.9,217.18,217.18,4309.0,187.9473,187.9818,187.3607,187.3607,4309.0
2016-03-10 11:05:00,217.5,217.68,216.76,217.03,12179.0,187.6367,187.792,186.9984,187.2313,12179.0
2016-03-10 11:10:00,217.03,217.88,217.0,217.75,9388.0,187.2313,187.9646,187.2054,187.8524,9388.0
2016-03-10 11:15:00,217.76,218.29,217.36,217.36,7304.0,187.861,188.3183,187.516,187.516,7304.0
2016-03-10 11:20:00,217.7,217.7,217.15,217.16,1208.0,187.8093,187.8093,187.3348,187.3434,1208.0
2016-03-10 11:25:00,217.15,217.28,216.2,216.85,3200.0,187.3348,187.447,186.5152,187.076,3200.0
2016-03-10 11:30:00,217.23,217.52,216.66,216.66,5200.0,187.4038,187.654,186.9121,186.9121,5200.0
2016-03-10 11:35:00,216.75,217.8,216.35,217.6,14543.0,186.9897,187.8956,186.6446,187.723,14543.0
2016-03-10 11:40:00,217.6,217.95,217.2,217.55,15625.0,187.723,188.025,187.3779,187.6799,15625.0
2016-03-10 11:45:00,217.19,218.23,217.19,218.23,7890.0,187.3693,188.2665,187.3693,188.2665,7890.0
2016-03-10 11:50:00,218.1,218.55,217.73,218.49,19185.0,188.1544,188.5426,187.8352,188.4908,19185.0
2016-03-10 11:55:00,218.5,218.74,218.41,218.5,16798.0,188.4994,188.7065,188.4218,188.4994,16798.0
2016-03-10 12:00:00,218.55,218.74,218.36,218.51,8375.0,188.5426,188.7065,188.3787,188.5081,8375.0
2016-03-10 12:05:00,218.5,218.59,218.33,218.56,5900.0,188.4994,188.5771,188.3528,188.5512,5900.0
2016-03-10 12:10:00,218.68,218.68,218.36,218.36,3200.0,188.6547,188.6547,188.3787,188.3787,3200.0
2016-03-10 12:15:00,218.5,218.83,218.5,218.7,3800.0,188.4994,188.7841,188.4994,188.672,3800.0
2016-03-10 12:20:00,218.59,218.66,218.03,218.03,3900.0,188.5771,188.6375,188.094,188.094,3900.0
2016-03-10 12:25:00,218.11,218.17,217.95,217.95,6344.0,188.163,188.2148,188.025,188.025,6344.0
2016-03-10 12:30:00,217.94,217.94,216.76,217.41,10928.0,188.0163,188.0163,186.9984,187.5591,10928.0
2016-03-10 12:35:00,217.06,217.53,216.58,216.58,5619.0,187.2572,187.6626,186.8431,186.8431,5619.0
2016-03-10 12:40:00,216.8,216.87,216.51,216.51,3500.0,187.0329,187.0932,186.7827,186.7827,3500.0
2016-03-10 12:45:00,216.5,216.94,216.47,216.92,2300.0,186.7741,187.1536,186.7482,187.1364,2300.0
2016-03-10 12:50:00,217.13,217.54,216.69,216.69,4096.0,187.3176,187.6713,186.938,186.938,4096.0
2016-03-10 12:55:00,216.64,216.74,216.17,216.29,4900.0,186.8948,186.9811,186.4894,186.5929,4900.0
2016-03-10 13:00:00,216.29,216.6,216.27,216.6,3900.0,186.5929,186.8603,186.5756,186.8603,3900.0
2016-03-10 13:05:00,216.57,216.66,216.29,216.32,6317.0,186.8344,186.9121,186.5929,186.6188,6317.0
2016-03-10 13:10:00,216.45,217.03,216.33,216.71,4710.0,186.7309,187.2313,186.6274,186.9552,4710.0
2016-03-10 13:15:00,216.82,217.58,216.72,217.55,2510.0,187.0501,187.7058,186.9638,187.6799,2510.0
2016-03-10 13:20:00,217.8,217.8,217.1,217.1,2512.0,187.8956,187.8956,187.2917,187.2917,2512.0
2016-03-10 13:25:00,217.08,217.12,216.47,216.91,9731.0,187.2744,187.3089,186.7482,187.1278,9731.0
2016-03-10 13:30:00,216.51,217.15,216.51,216.96,7591.0,186.7827,187.3348,186.7827,187.1709,7591.0
2016-03-10 13:35:00,217.1,217.54,216.45,217.14,22160.0,187.2917,187.6713,186.7309,187.3262,22160.0
2016-03-10 13:40:00,217.1,217.23,216.42,216.88,11496.0,187.2917,187.4038,186.705,187.1019,11496.0
2016-03-10 13:45:00,217.23,217.32,217.02,217.05,5042.0,187.4038,187.4815,187.2227,187.2485,5042.0
2016-03-10 13:50:00,217.1,217.13,216.53,217.09,7564.0,187.2917,187.3176,186.7999,187.283,7564.0
2016-03-10 13:55:00,216.74,217.07,216.0,216.0,7272.0,186.9811,187.2658,186.3427,186.3427,7272.0
2016-03-10 14:00:00,216.0,217.4,216.0,217.4,8612.0,186.3427,187.5505,186.3427,187.5505,8612.0
2016-03-10 14:05:00,217.39,217.4,216.35,216.65,7180.0,187.5419,187.5505,186.6446,186.9035,7180.0
2016-03-10 14:10:00,216.64,217.03,216.32,216.86,14632.0,186.8948,187.2313,186.6188,187.0846,14632.0
2016-03-10 14:15:00,216.94,217.14,216.83,217.14,2121.0,187.1536,187.3262,187.0587,187.3262,2121.0
2016-03-10 14:20:00,216.85,217.42,216.85,216.9,4891.0,187.076,187.5677,187.076,187.1191,4891.0
2016-03-10 14:25:00,217.16,217.7,217.13,217.5,2500.0,187.3434,187.8093,187.3176,187.6367,2500.0
2016-03-10 14:30:00,217.43,217.59,217.02,217.02,6649.0,187.5764,187.7144,187.2227,187.2227,6649.0
2016-03-10 14:35:00,217.04,217.37,216.93,217.13,4158.0,187.2399,187.5246,187.145,187.3176,4158.0
2016-03-10 14:40:00,217.16,217.66,217.16,217.46,8212.0,187.3434,187.7748,187.3434,187.6022,8212.0
2016-03-10 14:45:00,217.47,217.97,217.46,217.97,3350.0,187.6109,188.0422,187.6022,188.0422,3350.0
2016-03-10 14:50:00,217.8,217.8,216.97,217.28,9953.0,187.8956,187.8956,187.1795,187.447,9953.0
2016-03-10 14:55:00,217.2,217.82,217.17,217.58,4800.0,187.3779,187.9128,187.3521,187.7058,4800.0
2016-03-10 15:00:00,217.59,217.71,217.35,217.58,6438.0,187.7144,187.8179,187.5073,187.7058,6438.0
2016-03-10 15:05:00,217.64,217.72,217.56,217.6,3600.0,187.7575,187.8265,187.6885,187.723,3600.0
2016-03-10 15:10:00,217.6,217.96,217.49,217.66,7092.0,187.723,188.0336,187.6281,187.7748,7092.0
2016-03-10 15:15:00,218.08,218.22,217.93,218.22,5200.0,188.1371,188.2579,188.0077,188.2579,5200.0
2016-03-10 15:20:00,217.97,218.23,217.71,217.75,4876.0,188.0422,188.2665,187.8179,187.8524,4876.0
2016-03-10 15:25:00,217.78,218.17,217.68,217.99,18225.0,187.8783,188.2148,187.792,188.0595,18225.0
2016-03-10 15:30:00,218.1,218.72,218.1,218.36,10414.0,188.1544,188.6892,188.1544,188.3787,10414.0
2016-03-10 15:35:00,218.37,218.56,218.13,218.37,7914.0,188.3873,188.5512,188.1802,188.3873,7914.0
2016-03-10 15:40:00,218.42,218.42,218.0,218.2,11102.0,188.4304,188.4304,188.0681,188.2406,11102.0
2016-03-10 15:45:00,218.26,218.29,217.77,217.85,29700.0,188.2924,188.3183,187.8697,187.9387,29700.0
2016-03-10 15:50:00,217.93,218.0,217.76,217.79,31704.0,188.0077,188.0681,187.861,187.8869,31704.0
2016-03-10 15:55:00,217.85,218.07,217.63,217.94,52825.0,187.9387,188.1285,187.7489,188.0163,52825.0
2016-03-11 09:30:00,219.49,219.5,218.81,219.4,10753.0,189.3535,189.3621,188.7669,189.2759,10753.0
2016-03-11 09:35:00,219.45,220.54,217.94,218.48,28894.0,189.319,190.2593,188.0163,188.4822,28894.0
2016-03-11 09:40:00,218.48,218.87,215.87,217.24,21655.0,188.4822,188.8186,186.2306,187.4124,21655.0
2016-03-11 09:45:00,217.01,217.18,216.47,216.6,7751.0,187.214,187.3607,186.7482,186.8603,7751.0
2016-03-11 09:50:00,216.78,217.05,216.32,216.75,11221.0,187.0156,187.2485,186.6188,186.9897,11221.0
2016-03-11 09:55:00,216.75,217.12,216.5,216.53,12597.0,186.9897,187.3089,186.7741,186.7999,12597.0
2016-03-11 10:00:00,216.52,216.73,215.27,215.43,16800.0,186.7913,186.9725,185.7129,185.851,16800.0
2016-03-11 10:05:00,215.6,215.64,215.16,215.18,5832.0,185.9976,186.0321,185.618,185.6353,5832.0
2016-03-11 10:10:00,215.33,216.04,215.19,215.83,10433.0,185.7647,186.3772,185.6439,186.196,10433.0
2016-03-11 10:15:00,215.75,216.15,215.36,215.4,16473.0,186.127,186.4721,185.7906,185.8251,16473.0
2016-03-11 10:20:00,215.45,216.05,215.42,215.64,11553.0,185.8682,186.3858,185.8423,186.0321,11553.0
2016-03-11 10:25:00,215.64,215.79,214.76,214.84,22881.0,186.0321,186.1615,185.273,185.342,22881.0
2016-03-11 10:30:00,214.73,215.97,214.73,215.97,10712.0,185.2471,186.3168,185.2471,186.3168,10712.0
2016-03-11 10:35:00,216.0,216.16,215.6,215.86,13687.0,186.3427,186.4807,185.9976,186.2219,13687.0
2016-03-11 10:40:00,215.96,216.31,215.82,216.2,32206.0,186.3082,186.6101,186.1874,186.5152,32206.0
2016-03-11 10:45:00,216.2,216.76,216.19,216.41,7475.0,186.5152,186.9984,186.5066,186.6964,7475.0
2016-03-11 10:50:00,216.27,216.65,215.59,216.65,5400.0,186.5756,186.9035,185.989,186.9035,5400.0
2016-03-11 10:55:00,216.58,217.03,216.55,216.55,12818.0,186.8431,187.2313,186.8172,186.8172,12818.0
2016-03-11 11:00:00,216.77,217.19,216.51,216.68,11202.0,187.007,187.3693,186.7827,186.9293,11202.0
2016-03-11 11:05:00,216.83,217.26,216.74,217.03,4800.0,187.0587,187.4297,186.9811,187.2313,4800.0
2016-03-11 11:10:00,217.14,217.29,216.85,216.91,4195.0,187.3262,187.4556,187.076,187.1278,4195.0
2016-03-11 11:15:00,216.94,217.65,216.93,217.21,8876.0,187.1536,187.7662,187.145,187.3866,8876.0
2016-03-11 11:20:00,217.39,217.88,217.36,217.88,3416.0,187.5419,187.9646,187.516,187.9646,3416.0
2016-03-11 11:25:00,218.0,218.1,217.64,217.82,9359.0,188.0681,188.1544,187.7575,187.9128,9359.0
2016-03-11 11:30:00,217.86,218.0,217.69,217.95,10521.0,187.9473,188.0681,187.8007,188.025,10521.0
2016-03-11 11:35:00,218.0,218.04,217.66,217.71,8022.0,188.0681,188.1026,187.7748,187.8179,8022.0
2016-03-11 11:40:00,217.62,217.73,217.45,217.7,5352.0,187.7403,187.8352,187.5936,187.8093,5352.0
2016-03-11 11:45:00,217.55,217.71,217.21,217.21,5666.0,187.6799,187.8179,187.3866,187.3866,5666.0
2016-03-11 11:50:00,217.17,217.18,216.39,216.58,9496.0,187.3521,187.3607,186.6792,186.8431,9496.0
2016-03-11 11:55:00,216.54,217.84,216.52,217.61,4900.0,186.8086,187.9301,186.7913,187.7316,4900.0
2016-03-11 12:00:00,217.56,217.64,216.94,217.21,9164.0,187.6885,187.7575,187.1536,187.3866,9164.0
2016-03-11 12:05:00,217.27,217.28,216.55,216.9,6785.0,187.4383,187.447,186.8172,187.1191,6785.0
2016-03-11 12:10:00,217.1,217.46,217.1,217.25,3769.0,187.2917,187.6022,187.2917,187.4211,3769.0
2016-03-11 12:15:00,217.25,217.58,217.25,217.48,800.0,187.4211,187.7058,187.4211,187.6195,800.0
2016-03-11 12:20:00,217.61,217.61,217.27,217.31,2098.0,187.7316,187.7316,187.4383,187.4728,2098.0
2016-03-11 12:25:00,217.4,217.6,217.25,217.3,3350.0,187.5505,187.723,187.4211,187.4642,3350.0
2016-03-11 12:30:00,217.31,217.54,217.23,217.25,5306.0,187.4728,187.6713,187.4038,187.4211,5306.0
2016-03-11 12:35:00,217.2,217.39,217.02,217.23,4207.0,187.3779,187.5419,187.2227,187.4038,4207.0
2016-03-11 12:40:00,217.22,217.53,217.22,217.52,12700.0,187.3952,187.6626,187.3952,187.654,12700.0
2016-03-11 12:45:00,217.53,217.8,217.52,217.62,3853.0,187.6626,187.8956,187.654,187.7403,3853.0
2016-03-11 12:50:00,217.82,218.05,217.82,218.0,7353.0,187.9128,188.1112,187.9128,188.0681,7353.0
2016-03-11 12:55:00,217.84,218.1,217.84,217.97,7424.0,187.9301,188.1544,187.9301,188.0422,7424.0
2016-03-11 13:00:00,218.02,218.24,217.85,218.24,7412.0,188.0854,188.2751,187.9387,188.2751,7412.0
2016-03-11 13:05:00,218.18,218.27,217.5,217.5,6207.0,188.2234,188.301,187.6367,187.6367,6207.0
2016-03-11 13:10:00,217.67,218.18,217.6,218.1,5704.0,187.7834,188.2234,187.723,188.1544,5704.0
2016-03-11 13:15:00,217.95,218.08,217.61,217.79,8608.0,188.025,188.1371,187.7316,187.8869,8608.0
2016-03-11 13:20:00,217.63,217.75,217.4,217.69,2100.0,187.7489,187.8524,187.5505,187.8007,2100.0
2016-03-11 13:25:00,217.67,217.91,217.61,217.74,13950.0,187.7834,187.9905,187.7316,187.8438,13950.0
2016-03-11 13:30:00,217.77,217.94,217.37,217.49,4055.0,187.8697,188.0163,187.5246,187.6281,4055.0
2016-03-11 13:35:00,217.64,217.65,217.12,217.24,4100.0,187.7575,187.7662,187.3089,187.4124,4100.0
2016-03-11 13:40:00,217.25,217.45,216.67,216.67,4825.0,187.4211,187.5936,186.9207,186.9207,4825.0
2016-03-11 13:45:00,216.61,217.02,216.37,217.02,4520.0,186.8689,187.2227,186.6619,187.2227,4520.0
2016-03-11 13:50:00,217.06,217.47,216.7,216.91,6100.0,187.2572,187.6109,186.9466,187.1278,6100.0
2016-03-11 13:55:00,217.47,217.91,217.36,217.79,3307.0,187.6109,187.9905,187.516,187.8869,3307.0
2016-03-11 14:00:00,217.79,217.79,217.45,217.45,1989.0,187.8869,187.8869,187.5936,187.5936,1989.0
2016-03-11 14:05:00,217.65,217.65,217.55,217.55,700.0,187.7662,187.7662,187.6799,187.6799,700.0
2016-03-11 14:10:00,217.75,217.76,216.85,217.1,4599.0,187.8524,187.861,187.076,187.2917,4599.0
2016-03-11 14:15:00,217.4,217.86,217.33,217.56,3800.0,187.5505,187.9473,187.4901,187.6885,3800.0
2016-03-11 14:20:00,217.87,218.08,217.66,217.93,3200.0,187.9559,188.1371,187.7748,188.0077,3200.0
2016-03-11 14:25:00,218.01,218.2,217.57,217.92,4245.0,188.0767,188.2406,187.6971,187.9991,4245.0
2016-03-11 14:30:00,217.92,218.16,217.86,217.94,4489.0,187.9991,188.2061,187.9473,188.0163,4489.0
2016-03-11 14:35:00,217.84,218.03,217.67,217.75,8081.0,187.9301,188.094,187.7834,187.8524,8081.0
2016-03-11 14:40:00,217.66,217.79,217.58,217.72,5385.0,187.7748,187.8869,187.7058,187.8265,5385.0
2016-03-11 14:45:00,217.67,217.84,217.49,217.49,25272.0,187.7834,187.9301,187.6281,187.6281,25272.0
2016-03-11 14:50:00,217.59,217.72,217.53,217.62,8735.0,187.7144,187.8265,187.6626,187.7403,8735.0
2016-03-11 14:55:00,217.64,217.69,217.58,217.68,1371.0,187.7575,187.8007,187.7058,187.792,1371.0
2016-03-11 15:00:00,217.66,217.73,217.48,217.61,9830.0,187.7748,187.8352,187.6195,187.7316,9830.0
2016-03-11 15:05:00,217.61,217.67,217.43,217.47,19503.0,187.7316,187.7834,187.5764,187.6109,19503.0
2016-03-11 15:10:00,217.58,217.67,217.31,217.34,15132.0,187.7058,187.7834,187.4728,187.4987,15132.0
2016-03-11 15:15:00,217.4,217.56,217.19,217.56,3400.0,187.5505,187.6885,187.3693,187.6885,3400.0
2016-03-11 15:20:00,217.64,217.85,217.61,217.63,6500.0,187.7575,187.9387,187.7316,187.7489,6500.0
2016-03-11 15:25:00,217.65,217.9,217.56,217.71,2800.0,187.7662,187.9818,187.6885,187.8179,2800.0
2016-03-11 15:30:00,217.64,217.7,217.49,217.56,6101.0,187.7575,187.8093,187.6281,187.6885,6101.0
2016-03-11 15:35:00,217.49,217.75,217.49,217.75,5105.0,187.6281,187.8524,187.6281,187.8524,5105.0
2016-03-11 15:40:00,217.62,217.86,217.62,217.77,9825.0,187.7403,187.9473,187.7403,187.8697,9825.0
2016-03-11 15:45:00,217.77,217.77,217.41,217.46,28177.0,187.8697,187.8697,187.5591,187.6022,28177.0
2016-03-11 15:50:00,217.41,217.47,217.07,217.07,11800.0,187.5591,187.6109,187.2658,187.2658,11800.0
2016-03-11 15:55:00,217.05,217.46,216.94,217.32,35065.0,187.2485,187.6022,187.1536,187.4815,35065.0
2016-03-14 09:30:00,217.5,218.83,216.45,218.83,5017.0,187.6367,188.7841,186.7309,188.7841,5017.0
2016-03-14 09:35:00,217.37,217.8,216.86,217.1,2949.0,187.5246,187.8956,187.0846,187.2917,2949.0
2016-03-14 09:40:00,217.08,217.4,216.54,216.59,6543.0,187.2744,187.5505,186.8086,186.8517,6543.0
2016-03-14 09:45:00,216.59,216.59,216.28,216.29,3000.0,186.8517,186.8517,186.5843,186.5929,3000.0
2016-03-14 09:50:00,216.06,216.06,215.26,215.72,1480.0,186.3945,186.3945,185.7043,186.1011,1480.0
2016-03-14 09:55:00,215.76,216.5,215.76,216.17,2900.0,186.1357,186.7741,186.1357,186.4894,2900.0
2016-03-14 10:00:00,216.13,216.99,215.91,216.4,5453.0,186.4549,187.1968,186.2651,186.6878,5453.0
2016-03-14 10:05:00,216.92,216.92,216.51,216.63,8391.0,187.1364,187.1364,186.7827,186.8862,8391.0
2016-03-14 10:10:00,216.6,216.91,216.59,216.65,1700.0,186.8603,187.1278,186.8517,186.9035,1700.0
2016-03-14 10:15:00,216.78,216.99,216.48,216.49,2376.0,187.0156,187.1968,186.7568,186.7654,2376.0
2016-03-14 10:20:00,216.46,216.86,216.35,216.86,3692.0,186.7395,187.0846,186.6446,187.0846,3692.0
2016-03-14 10:25:00,216.88,217.0,216.57,216.99,9229.0,187.1019,187.2054,186.8344,187.1968,9229.0
2016-03-14 10:30:00,216.98,217.32,216.65,217.07,8367.0,187.1881,187.4815,186.9035,187.2658,8367.0
2016-03-14 10:35:00,216.97,217.23,216.88,217.13,2500.0,187.1795,187.4038,187.1019,187.3176,2500.0
2016-03-14 10:40:00,217.25,217.7,217.25,217.7,2180.0,187.4211,187.8093,187.4211,187.8093,2180.0
2016-03-14 10:45:00,217.65,217.96,217.65,217.95,1200.0,187.7662,188.0336,187.7662,188.025,1200.0
2016-03-14 10:50:00,217.95,218.0,217.63,217.63,1923.0,188.025,188.0681,187.7489,187.7489,1923.0
2016-03-14 10:55:00,217.55,217.59,217.06,217.06,2809.0,187.6799,187.7144,187.2572,187.2572,2809.0
2016-03-14 11:00:00,216.81,216.97,216.54,216.54,5098.0,187.0415,187.1795,186.8086,186.8086,5098.0
2016-03-14 11:05:00,216.48,216.58,216.3,216.34,1300.0,186.7568,186.8431,186.6015,186.636,1300.0
2016-03-14 11:10:00,216.44,216.51,216.1,216.1,3807.0,186.7223,186.7827,186.429,186.429,3807.0
2016-03-14 11:15:00,216.18,216.74,216.13,216.55,2600.0,186.498,186.9811,186.4549,186.8172,2600.0
2016-03-14 11:20:00,216.55,216.61,216.49,216.61,1100.0,186.8172,186.8689,186.7654,186.8689,1100.0
2016-03-14 11:25:00,216.48,216.76,216.48,216.48,2090.0,186.7568,186.9984,186.7568,186.7568,2090.0
2016-03-14 11:30:00,216.33,216.33,216.04,216.19,2204.0,186.6274,186.6274,186.3772,186.5066,2204.0
2016-03-14 11:35:00,216.15,216.22,216.15,216.22,500.0,186.4721,186.5325,186.4721,186.5325,500.0
2016-03-14 11:40:00,216.22,216.46,216.09,216.18,3200.0,186.5325,186.7395,186.4203,186.498,3200.0
2016-03-14 11:45:00,216.18,216.3,216.17,216.25,2500.0,186.498,186.6015,186.4894,186.5584,2500.0
2016-03-14 11:50:00,216.27,216.48,216.2,216.48,1118.0,186.5756,186.7568,186.5152,186.7568,1118.0
2016-03-14 11:55:00,216.3,216.34,216.15,216.18,967.0,186.6015,186.636,186.4721,186.498,967.0
2016-03-14 12:00:00,216.18,216.53,215.85,216.05,10200.0,186.498,186.7999,186.2133,186.3858,10200.0
2016-03-14 12:05:00,216.34,216.54,216.34,216.54,1000.0,186.636,186.8086,186.636,186.8086,1000.0
2016-03-14 12:10:00,217.08,217.15,216.52,216.96,17836.0,187.2744,187.3348,186.7913,187.1709,17836.0
2016-03-14 12:15:00,216.89,216.89,216.42,216.7,4850.0,187.1105,187.1105,186.705,186.9466,4850.0
2016-03-14 12:20:00,216.77,216.99,216.38,216.74,15653.0,187.007,187.1968,186.6705,186.9811,15653.0
2016-03-14 12:25:00,216.72,216.8,216.3,216.5,3449.0,186.9638,187.0329,186.6015,186.7741,3449.0
2016-03-14 12:30:00,216.5,216.7,216.35,216.67,9683.0,186.7741,186.9466,186.6446,186.9207,9683.0
2016-03-14 12:35:00,216.67,217.18,216.67,217.09,9915.0,186.9207,187.3607,186.9207,187.283,9915.0
2016-03-14 12:40:00,217.25,217.61,217.16,217.23,11014.0,187.4211,187.7316,187.3434,187.4038,11014.0
2016-03-14 12:45:00,217.03,217.6,217.03,217.33,8209.0,187.2313,187.723,187.2313,187.4901,8209.0
2016-03-14 12:50:00,217.55,217.58,217.2,217.28,4787.0,187.6799,187.7058,187.3779,187.447,4787.0
2016-03-14 12:55:00,217.36,217.6,217.31,217.39,7000.0,187.516,187.723,187.4728,187.5419,7000.0
2016-03-14 13:00:00,217.41,217.54,217.18,217.37,3561.0,187.5591,187.6713,187.3607,187.5246,3561.0
2016-03-14 13:05:00,217.42,217.82,217.42,217.66,1437.0,187.5677,187.9128,187.5677,187.7748,1437.0
2016-03-14 13:10:00,217.85,217.9,217.55,217.75,4700.0,187.9387,187.9818,187.6799,187.8524,4700.0
2016-03-14 13:15:00,217.84,218.2,217.84,218.15,500.0,187.9301,188.2406,187.9301,188.1975,500.0
2016-03-14 13:20:00,218.21,218.53,218.18,218.48,7850.0,188.2493,188.5253,188.2234,188.4822,7850.0
2016-03-14 13:25:00,218.49,218.59,217.91,218.55,8400.0,188.4908,188.5771,187.9905,188.5426,8400.0
2016-03-14 13:30:00,218.37,218.56,218.15,218.42,6208.0,188.3873,188.5512,188.1975,188.4304,6208.0
2016-03-14 13:35:00,218.36,218.6,217.93,217.94,10929.0,188.3787,188.5857,188.0077,188.0163,10929.0
2016-03-14 13:40:00,218.3,218.34,217.92,218.28,3600.0,188.3269,188.3614,187.9991,188.3097,3600.0
2016-03-14 13:45:00,218.28,218.3,217.8,217.95,3504.0,188.3097,188.3269,187.8956,188.025,3504.0
2016-03-14 13:50:00,218.03,218.03,217.58,217.58,1200.0,188.094,188.094,187.7058,187.7058,1200.0
2016-03-14 13:55:00,217.79,217.79,217.69,217.69,700.0,187.8869,187.8869,187.8007,187.8007,700.0
2016-03-14 14:00:00,217.7,217.7,217.43,217.67,3950.0,187.8093,187.8093,187.5764,187.7834,3950.0
2016-03-14 14:05:00,217.6,217.66,217.17,217.38,11229.0,187.723,187.7748,187.3521,187.5332,11229.0
2016-03-14 14:10:00,217.34,217.65,217.34,217.58,5855.0,187.4987,187.7662,187.4987,187.7058,5855.0
2016-03-14 14:15:00,217.6,217.74,217.3,217.56,17779.0,187.723,187.8438,187.4642,187.6885,17779.0
2016-03-14 14:20:00,217.51,217.67,217.39,217.5,2729.0,187.6454,187.7834,187.5419,187.6367,2729.0
2016-03-14 14:25:00,217.54,217.54,217.25,217.47,3900.0,187.6713,187.6713,187.4211,187.6109,3900.0
2016-03-14 14:30:00,217.51,218.05,217.51,217.83,800.0,187.6454,188.1112,187.6454,187.9214,800.0
2016-03-14 14:35:00,217.86,217.93,217.78,217.89,4701.0,187.9473,188.0077,187.8783,187.9732,4701.0
2016-03-14 14:40:00,217.98,218.23,217.97,218.18,2571.0,188.0508,188.2665,188.0422,188.2234,2571.0
2016-03-14 14:45:00,218.08,218.22,217.84,218.05,15924.0,188.1371,188.2579,187.9301,188.1112,15924.0
2016-03-14 14:50:00,218.06,218.25,217.92,217.92,8298.0,188.1199,188.2838,187.9991,187.9991,8298.0
2016-03-14 14:55:00,218.16,218.27,218.16,218.25,1400.0,188.2061,188.301,188.2061,188.2838,1400.0
2016-03-14 15:00:00,218.32,218.39,218.25,218.33,3909.0,188.3442,188.4045,188.2838,188.3528,3909.0
2016-03-14 15:05:00,218.36,218.36,218.06,218.07,2000.0,188.3787,188.3787,188.1199,188.1285,2000.0
2016-03-14 15:10:00,218.11,218.17,218.06,218.17,2368.0,188.163,188.2148,188.1199,188.2148,2368.0
2016-03-14 15:15:00,218.08,218.08,217.63,217.63,3400.0,188.1371,188.1371,187.7489,187.7489,3400.0
2016-03-14 15:20:00,217.65,217.8,217.65,217.66,2800.0,187.7662,187.8956,187.7662,187.7748,2800.0
2016-03-14 15:25:00,217.62,217.97,217.61,217.97,5600.0,187.7403,188.0422,187.7316,188.0422,5600.0
2016-03-14 15:30:00,217.89,217.98,217.84,217.85,5001.0,187.9732,188.0508,187.9301,187.9387,5001.0
2016-03-14 15:35:00,217.95,217.95,217.69,217.73,5559.0,188.025,188.025,187.8007,187.8352,5559.0
2016-03-14 15:40:00,217.72,217.83,217.53,217.55,5007.0,187.8265,187.9214,187.6626,187.6799,5007.0
2016-03-14 15:45:00,217.65,217.75,217.6,217.62,9392.0,187.7662,187.8524,187.723,187.7403,9392.0
2016-03-14 15:50:00,217.62,217.65,217.38,217.5,9886.0,187.7403,187.7662,187.5332,187.6367,9886.0
2016-03-14 15:55:00,217.38,217.71,217.31,217.34,21859.0,187.5332,187.8179,187.4728,187.4987,21859.0
2016-03-15 09:30:00,215.23,216.09,214.75,214.75,6824.0,185.6784,186.4203,185.2643,185.2643,6824.0
2016-03-15 09:35:00,214.49,215.89,214.08,215.3,4895.0,185.04,186.2478,184.6863,185.7388,4895.0
2016-03-15 09:40:00,215.81,216.26,215.25,216.11,5514.0,186.1788,186.567,185.6957,186.4376,5514.0
2016-03-15 09:45:00,214.99,216.94,214.99,216.94,5200.0,185.4714,187.1536,185.4714,187.1536,5200.0
2016-03-15 09:50:00,216.94,217.17,216.59,216.59,2400.0,187.1536,187.3521,186.8517,186.8517,2400.0
2016-03-15 09:55:00,217.0,217.05,216.56,216.61,1100.0,187.2054,187.2485,186.8258,186.8689,1100.0
2016-03-15 10:00:00,216.87,216.87,216.21,216.21,2749.0,187.0932,187.0932,186.5239,186.5239,2749.0
2016-03-15 10:05:00,216.22,216.7,216.22,216.51,1435.0,186.5325,186.9466,186.5325,186.7827,1435.0
2016-03-15 10:10:00,216.44,216.52,216.44,216.51,700.0,186.7223,186.7913,186.7223,186.7827,700.0
2016-03-15 10:15:00,216.51,216.68,216.3,216.48,2000.0,186.7827,186.9293,186.6015,186.7568,2000.0
2016-03-15 10:20:00,216.31,217.16,216.31,217.16,802.0,186.6101,187.3434,186.6101,187.3434,802.0
2016-03-15 10:25:00,217.03,217.37,217.03,217.33,800.0,187.2313,187.5246,187.2313,187.4901,800.0
2016-03-15 10:30:00,217.12,217.23,216.59,216.86,10793.0,187.3089,187.4038,186.8517,187.0846,10793.0
2016-03-15 10:35:00,216.95,217.4,216.87,217.3,1460.0,187.1623,187.5505,187.0932,187.4642,1460.0
2016-03-15 10:40:00,217.73,217.8,217.3,217.4,5215.0,187.8352,187.8956,187.4642,187.5505,5215.0
2016-03-15 10:45:00,217.31,217.42,216.89,217.13,2799.0,187.4728,187.5677,187.1105,187.3176,2799.0
2016-03-15 10:50:00,217.39,217.39,217.07,217.12,1000.0,187.5419,187.5419,187.2658,187.3089,1000.0
2016-03-15 10:55:00,216.95,216.95,216.95,216.95,1400.0,187.1623,187.1623,187.1623,187.1623,1400.0
2016-03-15 11:00:00,216.92,216.92,216.65,216.66,500.0,187.1364,187.1364,186.9035,186.9121,500.0
2016-03-15 11:05:00,216.67,217.0,216.55,216.96,14550.0,186.9207,187.2054,186.8172,187.1709,14550.0
2016-03-15 11:10:00,216.99,216.99,216.69,216.97,540.0,187.1968,187.1968,186.938,187.1795,540.0
2016-03-15 11:15:00,216.97,216.97,216.3,216.38,10717.0,187.1795,187.1795,186.6015,186.6705,10717.0
2016-03-15 11:20:00,216.47,216.85,216.47,216.58,7950.0,186.7482,187.076,186.7482,186.8431,7950.0
2016-03-15 11:25:00,216.58,216.91,216.24,216.4,4080.0,186.8431,187.1278,186.5497,186.6878,4080.0
2016-03-15 11:30:00,216.51,216.93,216.32,216.61,4392.0,186.7827,187.145,186.6188,186.8689,4392.0
2016-03-15 11:35:00,216.53,216.55,216.29,216.29,3700.0,186.7999,186.8172,186.5929,186.5929,3700.0
2016-03-15 11:40:00,216.35,216.35,215.74,215.77,4510.0,186.6446,186.6446,186.1184,186.1443,4510.0
2016-03-15 11:45:00,215.93,216.71,215.93,216.52,2399.0,186.2823,186.9552,186.2823,186.7913,2399.0
2016-03-15 11:50:00,216.46,216.46,216.46,216.46,100.0,186.7395,186.7395,186.7395,186.7395,100.0
2016-03-15 11:55:00,216.64,216.64,216.33,216.42,800.0,186.8948,186.8948,186.6274,186.705,800.0
2016-03-15 12:00:00,216.39,216.46,215.97,216.11,4401.0,186.6792,186.7395,186.3168,186.4376,4401.0
2016-03-15 12:05:00,216.08,216.59,216.05,216.58,13314.0,186.4117,186.8517,186.3858,186.8431,13314.0
2016-03-15 12:10:00,216.46,216.57,216.29,216.57,4775.0,186.7395,186.8344,186.5929,186.8344,4775.0
2016-03-15 12:15:00,216.43,216.59,216.25,216.25,800.0,186.7137,186.8517,186.5584,186.5584,800.0
2016-03-15 12:20:00,216.25,216.5,216.19,216.42,3787.0,186.5584,186.7741,186.5066,186.705,3787.0
2016-03-15 12:25:00,216.33,216.71,216.32,216.71,1000.0,186.6274,186.9552,186.6188,186.9552,1000.0
2016-03-15 12:30:00,216.8,216.8,216.52,216.57,1200.0,187.0329,187.0329,186.7913,186.8344,1200.0
2016-03-15 12:35:00,216.41,216.5,216.12,216.23,2000.0,186.6964,186.7741,186.4462,186.5411,2000.0
2016-03-15 12:40:00,216.16,216.73,216.16,216.73,1300.0,186.4807,186.9725,186.4807,186.9725,1300.0
2016-03-15 12:45:00,216.7,216.7,216.43,216.43,200.0,186.9466,186.9466,186.7137,186.7137,200.0
2016-03-15 12:50:00,216.52,216.99,216.47,216.99,1400.0,186.7913,187.1968,186.7482,187.1968,1400.0
2016-03-15 12:55:00,217.03,217.03,216.92,216.98,700.0,187.2313,187.2313,187.1364,187.1881,700.0
2016-03-15 13:00:00,217.0,217.05,216.84,217.05,2700.0,187.2054,187.2485,187.0674,187.2485,2700.0
2016-03-15 13:05:00,216.94,217.1,216.94,216.97,900.0,187.1536,187.2917,187.1536,187.1795,900.0
2016-03-15 13:10:00,217.2,217.49,217.15,217.15,4875.0,187.3779,187.6281,187.3348,187.3348,4875.0
2016-03-15 13:15:00,216.99,217.15,216.99,217.14,2300.0,187.1968,187.3348,187.1968,187.3262,2300.0
2016-03-15 13:20:00,217.13,217.32,216.95,216.95,4117.0,187.3176,187.4815,187.1623,187.1623,4117.0
2016-03-15 13:25:00,217.1,217.4,217.03,217.4,14549.0,187.2917,187.5505,187.2313,187.5505,14549.0
2016-03-15 13:30:00,217.29,217.5,217.14,217.41,14095.0,187.4556,187.6367,187.3262,187.5591,14095.0
2016-03-15 13:35:00,217.71,217.75,217.32,217.43,5100.0,187.8179,187.8524,187.4815,187.5764,5100.0
2016-03-15 13:40:00,217.42,217.42,216.91,217.13,18394.0,187.5677,187.5677,187.1278,187.3176,18394.0
2016-03-15 13:45:00,217.15,217.49,217.12,217.49,10139.0,187.3348,187.6281,187.3089,187.6281,10139.0
2016-03-15 13:50:00,217.49,217.61,217.49,217.56,1400.0,187.6281,187.7316,187.6281,187.6885,1400.0
2016-03-15 13:55:00,217.56,217.58,217.16,217.34,5700.0,187.6885,187.7058,187.3434,187.4987,5700.0
2016-03-15 14:00:00,217.46,217.55,217.38,217.55,6806.0,187.6022,187.6799,187.5332,187.6799,6806.0
2016-03-15 14:05:00,217.47,217.56,217.07,217.15,1600.0,187.6109,187.6885,187.2658,187.3348,1600.0
2016-03-15 14:10:00,217.27,217.49,217.26,217.49,600.0,187.4383,187.6281,187.4297,187.6281,600.0
2016-03-15 14:15:00,217.68,217.71,217.41,217.68,7560.0,187.792,187.8179,187.5591,187.792,7560.0
2016-03-15 14:20:00,217.8,217.8,217.52,217.52,1700.0,187.8956,187.8956,187.654,187.654,1700.0
2016-03-15 14:25:00,217.67,217.9,217.66,217.9,900.0,187.7834,187.9818,187.7748,187.9818,900.0
2016-03-15 14:30:00,217.9,217.9,217.55,217.73,1221.0,187.9818,187.9818,187.6799,187.8352,1221.0
2016-03-15 14:35:00,217.7,217.71,217.4,217.44,2500.0,187.8093,187.8179,187.5505,187.585,2500.0
2016-03-15 14:40:00,217.52,217.52,217.47,217.47,400.0,187.654,187.654,187.6109,187.6109,400.0
2016-03-15 14:45:00,217.33,217.42,217.3,217.4,1803.0,187.4901,187.5677,187.4642,187.5505,1803.0
2016-03-15 14:50:00,217.45,217.7,217.41,217.56,10933.0,187.5936,187.8093,187.5591,187.6885,10933.0
2016-03-15 14:55:00,217.5,217.51,217.42,217.42,1600.0,187.6367,187.6454,187.5677,187.5677,1600.0
2016-03-15 15:00:00,217.54,217.84,217.54,217.7,1963.0,187.6713,187.9301,187.6713,187.8093,1963.0
2016-03-15 15:05:00,217.6,217.73,217.55,217.72,1500.0,187.723,187.8352,187.6799,187.8265,1500.0
2016-03-15 15:10:00,217.77,217.94,217.55,217.93,1761.0,187.8697,188.0163,187.6799,188.0077,1761.0
2016-03-15 15:15:00,217.92,218.25,217.92,218.13,3844.0,187.9991,188.2838,187.9991,188.1802,3844.0
2016-03-15 15:20:00,218.13,218.28,218.13,218.24,2611.0,188.1802,188.3097,188.1802,188.2751,2611.0
2016-03-15 15:25:00,218.2,218.28,218.15,218.26,1000.0,188.2406,188.3097,188.1975,188.2924,1000.0
2016-03-15 15:30:00,218.25,218.26,217.9,217.9,4492.0,188.2838,188.2924,187.9818,187.9818,4492.0
2016-03-15 15:35:00,218.04,218.05,217.87,217.87,2000.0,188.1026,188.1112,187.9559,187.9559,2000.0
2016-03-15 15:40:00,217.99,218.09,217.96,217.97,4624.0,188.0595,188.1457,188.0336,188.0422,4624.0
2016-03-15 15:45:00,217.89,217.97,217.65,217.66,5525.0,187.9732,188.0422,187.7662,187.7748,5525.0
2016-03-15 15:50:00,217.54,217.76,217.5,217.76,11800.0,187.6713,187.861,187.6367,187.861,11800.0
2016-03-15 15:55:00,217.76,218.09,217.76,217.95,14354.0,187.861,188.1457,187.861,188.025,14354.0
2016-03-16 09:30:00,218.11,219.13,216.7,218.85,4084.0,188.163,189.0429,186.9466,188.8014,4084.0
2016-03-16 09:35:00,218.99,218.99,218.0,218.24,555.0,188.9222,188.9222,188.0681,188.2751,555.0
2016-03-16 09:40:00,217.74,218.87,217.45,217.67,1224.0,187.8438,188.8186,187.5936,187.7834,1224.0
2016-03-16 09:45:00,218.17,218.17,217.65,217.65,400.0,188.2148,188.2148,187.7662,187.7662,400.0
2016-03-16 09:50:00,218.26,218.26,217.66,217.66,6900.0,188.2924,188.2924,187.7748,187.7748,6900.0
2016-03-16 09:55:00,217.56,217.96,217.3,217.37,4568.0,187.6885,188.0336,187.4642,187.5246,4568.0
2016-03-16 10:00:00,217.47,217.79,217.47,217.72,3182.0,187.6109,187.8869,187.6109,187.8265,3182.0
2016-03-16 10:05:00,217.59,218.0,217.41,218.0,2000.0,187.7144,188.0681,187.5591,188.0681,2000.0
2016-03-16 10:10:00,218.07,218.07,217.59,217.81,2134.0,188.1285,188.1285,187.7144,187.9042,2134.0
2016-03-16 10:15:00,217.6,217.83,217.6,217.83,600.0,187.723,187.9214,187.723,187.9214,600.0
2016-03-16 10:20:00,217.76,217.76,217.52,217.52,591.0,187.861,187.861,187.654,187.654,591.0
2016-03-16 10:25:00,217.48,217.62,217.2,217.22,7976.0,187.6195,187.7403,187.3779,187.3952,7976.0
2016-03-16 10:30:00,217.22,217.34,216.86,216.86,7200.0,187.3952,187.4987,187.0846,187.0846,7200.0
2016-03-16 10:35:00,217.02,217.35,216.98,217.11,15282.0,187.2227,187.5073,187.1881,187.3003,15282.0
2016-03-16 10:40:00,216.93,217.62,216.91,217.62,4419.0,187.145,187.7403,187.1278,187.7403,4419.0
2016-03-16 10:45:00,217.87,218.04,217.75,217.95,7816.0,187.9559,188.1026,187.8524,188.025,7816.0
2016-03-16 10:50:00,218.23,218.35,218.22,218.34,315.0,188.2665,188.37,188.2579,188.3614,315.0
2016-03-16 10:55:00,218.22,218.66,218.22,218.66,2908.0,188.2579,188.6375,188.2579,188.6375,2908.0
2016-03-16 11:00:00,218.48,218.64,218.22,218.64,5400.0,188.4822,188.6202,188.2579,188.6202,5400.0
2016-03-16 11:05:00,218.67,218.67,218.08,218.39,1550.0,188.6461,188.6461,188.1371,188.4045,1550.0
2016-03-16 11:10:00,218.44,218.44,217.98,217.98,1599.0,188.4477,188.4477,188.0508,188.0508,1599.0
2016-03-16 11:15:00,218.14,218.14,217.9,218.04,1000.0,188.1889,188.1889,187.9818,188.1026,1000.0
2016-03-16 11:20:00,217.95,218.1,217.82,217.82,4878.0,188.025,188.1544,187.9128,187.9128,4878.0
2016-03-16 11:25:00,217.73,217.74,217.22,217.22,4509.0,187.8352,187.8438,187.3952,187.3952,4509.0
2016-03-16 11:30:00,217.2,217.9,217.2,217.53,5860.0,187.3779,187.9818,187.3779,187.6626,5860.0
2016-03-16 11:35:00,217.4,217.64,217.33,217.45,3264.0,187.5505,187.7575,187.4901,187.5936,3264.0
2016-03-16 11:40:00,217.36,217.44,217.0,217.0,2593.0,187.516,187.585,187.2054,187.2054,2593.0
2016-03-16 11:45:00,216.96,216.96,216.86,216.86,300.0,187.1709,187.1709,187.0846,187.0846,300.0
2016-03-16 11:50:00,216.54,216.78,216.22,216.77,27300.0,186.8086,187.0156,186.5325,187.007,27300.0
2016-03-16 11:55:00,216.52,216.7,216.29,216.51,1680.0,186.7913,186.9466,186.5929,186.7827,1680.0
2016-03-16 12:00:00,216.59,216.76,216.23,216.53,2920.0,186.8517,186.9984,186.5411,186.7999,2920.0
2016-03-16 12:05:00,216.59,217.37,216.59,217.36,3150.0,186.8517,187.5246,186.8517,187.516,3150.0
2016-03-16 12:10:00,217.07,217.91,217.07,217.91,2719.0,187.2658,187.9905,187.2658,187.9905,2719.0
2016-03-16 12:15:00,217.72,217.91,217.48,217.6,8269.0,187.8265,187.9905,187.6195,187.723,8269.0
2016-03-16 12:20:00,217.6,217.65,217.25,217.4,7970.0,187.723,187.7662,187.4211,187.5505,7970.0
2016-03-16 12:25:00,217.32,217.48,217.25,217.48,4965.0,187.4815,187.6195,187.4211,187.6195,4965.0
2016-03-16 12:30:00,217.59,217.78,217.5,217.78,4300.0,187.7144,187.8783,187.6367,187.8783,4300.0
2016-03-16 12:35:00,217.81,218.02,217.7,217.77,3444.0,187.9042,188.0854,187.8093,187.8697,3444.0
2016-03-16 12:40:00,217.56,217.73,217.34,217.5,13486.0,187.6885,187.8352,187.4987,187.6367,13486.0
2016-03-16 12:45:00,217.5,217.52,217.3,217.3,896.0,187.6367,187.654,187.4642,187.4642,896.0
2016-03-16 12:50:00,217.25,217.45,217.25,217.45,1000.0,187.4211,187.5936,187.4211,187.5936,1000.0
2016-03-16 12:55:00,217.46,217.71,217.33,217.33,14354.0,187.6022,187.8179,187.4901,187.4901,14354.0
2016-03-16 13:00:00,217.33,217.49,217.14,217.14,14901.0,187.4901,187.6281,187.3262,187.3262,14901.0
2016-03-16 13:05:00,217.0,217.13,216.94,217.08,1500.0,187.2054,187.3176,187.1536,187.2744,1500.0
2016-03-16 13:10:00,217.05,217.05,216.55,216.98,2400.0,187.2485,187.2485,186.8172,187.1881,2400.0
2016-03-16 13:15:00,216.47,217.14,216.46,217.14,1192.0,186.7482,187.3262,186.7395,187.3262,1192.0
2016-03-16 13:20:00,217.36,217.36,217.0,217.22,2400.0,187.516,187.516,187.2054,187.3952,2400.0
2016-03-16 13:25:00,217.31,217.31,216.78,216.9,1100.0,187.4728,187.4728,187.0156,187.1191,1100.0
2016-03-16 13:30:00,216.61,216.88,216.61,216.72,500.0,186.8689,187.1019,186.8689,186.9638,500.0
2016-03-16 13:35:00,216.45,216.93,216.45,216.89,500.0,186.7309,187.145,186.7309,187.1105,500.0
2016-03-16 13:40:00,216.73,217.24,216.7,216.82,1100.0,186.9725,187.4124,186.9466,187.0501,1100.0
2016-03-16 13:45:00,216.75,216.99,216.67,216.99,30200.0,186.9897,187.1968,186.9207,187.1968,30200.0
2016-03-16 13:50:00,217.01,217.33,217.01,217.33,883.0,187.214,187.4901,187.214,187.4901,883.0
2016-03-16 13:55:00,217.4,217.4,217.1,217.33,4360.0,187.5505,187.5505,187.2917,187.4901,4360.0
2016-03-16 14:00:00,217.5,219.54,217.33,218.94,8397.0,187.6367,189.3967,187.4901,188.879,8397.0
2016-03-16 14:05:00,219.0,219.13,218.4,218.76,4353.0,188.9308,189.0429,188.4132,188.7237,4353.0
2016-03-16 14:10:00,218.75,218.88,217.64,218.0,7238.0,188.7151,188.8273,187.7575,188.0681,7238.0
2016-03-16 14:15:00,218.25,218.63,218.12,218.35,5050.0,188.2838,188.6116,188.1716,188.37,5050.0
2016-03-16 14:20:00,218.3,218.79,218.12,218.79,2405.0,188.3269,188.7496,188.1716,188.7496,2405.0
2016-03-16 14:25:00,218.73,220.01,218.66,220.0,6885.0,188.6979,189.8021,188.6375,189.7935,6885.0
2016-03-16 14:30:00,219.55,219.59,219.3,219.49,1586.0,189.4053,189.4398,189.1896,189.3535,1586.0
2016-03-16 14:35:00,219.32,219.72,219.03,219.36,3000.0,189.2069,189.5519,188.9567,189.2414,3000.0
2016-03-16 14:40:00,219.4,219.84,219.19,219.84,6780.0,189.2759,189.6555,189.0947,189.6555,6780.0
2016-03-16 14:45:00,220.08,220.21,219.5,219.76,19032.0,189.8625,189.9747,189.3621,189.5864,19032.0
2016-03-16 14:50:00,219.95,219.95,218.9,219.24,5300.0,189.7504,189.7504,188.8445,189.1378,5300.0
2016-03-16 14:55:00,219.01,219.15,218.68,218.68,5282.0,188.9394,189.0602,188.6547,188.6547,5282.0
2016-03-16 15:00:00,218.46,218.96,218.46,218.93,1800.0,188.4649,188.8963,188.4649,188.8704,1800.0
2016-03-16 15:05:00,219.39,219.44,219.36,219.37,800.0,189.2672,189.3104,189.2414,189.25,800.0
2016-03-16 15:10:00,219.86,220.36,219.15,220.36,19673.0,189.6727,190.1041,189.0602,190.1041,19673.0
2016-03-16 15:15:00,220.38,220.38,219.84,220.1,8706.0,190.1213,190.1213,189.6555,189.8798,8706.0
2016-03-16 15:20:00,220.14,220.46,219.88,220.45,14251.0,189.9143,190.1903,189.69,190.1817,14251.0
2016-03-16 15:25:00,220.46,220.96,220.28,220.74,11785.0,190.1903,190.6217,190.035,190.4319,11785.0
2016-03-16 15:30:00,220.77,220.92,220.45,220.78,5862.0,190.4578,190.5872,190.1817,190.4664,5862.0
2016-03-16 15:35:00,220.92,221.14,220.71,221.04,11305.0,190.5872,190.777,190.406,190.6907,11305.0
2016-03-16 15:40:00,221.13,221.32,220.47,220.56,24401.0,190.7683,190.9323,190.199,190.2766,24401.0
2016-03-16 15:45:00,220.56,220.56,220.17,220.54,13534.0,190.2766,190.2766,189.9402,190.2593,13534.0
2016-03-16 15:50:00,220.56,220.68,220.37,220.38,16954.0,190.2766,190.3801,190.1127,190.1213,16954.0
2016-03-16 15:55:00,220.39,220.74,220.37,220.71,42778.0,190.1299,190.4319,190.1127,190.406,42778.0
2016-03-17 09:30:00,220.35,223.25,218.32,221.75,14772.0,190.0954,192.5973,188.3442,191.3032,14772.0
2016-03-17 09:35:00,222.15,223.04,221.78,223.04,18982.0,191.6483,192.4161,191.3291,192.4161,18982.0
2016-03-17 09:40:00,222.75,223.43,222.61,222.73,13443.0,192.1659,192.7525,192.0451,192.1487,13443.0
2016-03-17 09:45:00,222.63,223.34,222.34,223.34,16026.0,192.0624,192.6749,191.8122,192.6749,16026.0
2016-03-17 09:50:00,223.35,223.45,222.71,222.84,19368.0,192.6835,192.7698,192.1314,192.2436,19368.0
2016-03-17 09:55:00,222.98,223.4,222.81,223.04,13600.0,192.3643,192.7267,192.2177,192.4161,13600.0
2016-03-17 10:00:00,223.07,223.22,222.55,222.83,4700.0,192.442,192.5714,191.9934,192.2349,4700.0
2016-03-17 10:05:00,222.77,223.49,222.55,223.36,8101.0,192.1832,192.8043,191.9934,192.6922,8101.0
2016-03-17 10:10:00,223.1,224.27,223.1,224.27,6066.0,192.4679,193.4772,192.4679,193.4772,6066.0
2016-03-17 10:15:00,224.33,224.33,223.49,223.91,2617.0,193.529,193.529,192.8043,193.1666,2617.0
2016-03-17 10:20:00,224.0,224.03,223.43,223.88,8700.0,193.2443,193.2702,192.7525,193.1408,8700.0
2016-03-17 10:25:00,223.88,224.11,223.64,223.84,8944.0,193.1408,193.3392,192.9337,193.1063,8944.0
2016-03-17 10:30:00,223.92,224.13,223.68,223.8,3600.0,193.1753,193.3564,192.9682,193.0717,3600.0
2016-03-17 10:35:00,223.73,224.26,223.69,224.26,5200.0,193.0114,193.4686,192.9768,193.4686,5200.0
2016-03-17 10:40:00,224.34,225.54,224.34,224.89,23486.0,193.5376,194.5728,193.5376,194.0121,23486.0
2016-03-17 10:45:00,225.19,225.89,225.01,225.62,8304.0,194.2709,194.8748,194.1156,194.6419,8304.0
2016-03-17 10:50:00,225.52,226.86,225.52,226.7,17667.0,194.5556,195.7116,194.5556,195.5736,17667.0
2016-03-17 10:55:00,226.63,227.46,226.3,227.12,31129.0,195.5132,196.2292,195.2285,195.9359,31129.0
2016-03-17 11:00:00,227.09,227.36,226.3,226.88,12928.0,195.91,196.1429,195.2285,195.7289,12928.0
2016-03-17 11:05:00,227.01,227.28,226.34,226.88,19206.0,195.841,196.0739,195.263,195.7289,19206.0
2016-03-17 11:10:00,226.72,227.17,226.41,227.06,2502.0,195.5908,195.979,195.3234,195.8841,2502.0
2016-03-17 11:15:00,226.93,226.94,226.93,226.93,100.0,195.772,195.7806,195.772,195.772,100.0
2016-03-17 11:20:00,226.87,226.94,226.19,226.27,4800.0,195.7202,195.7806,195.1336,195.2026,4800.0
2016-03-17 11:25:00,226.34,228.24,226.23,227.67,40895.0,195.263,196.9021,195.1681,196.4104,40895.0
2016-03-17 11:30:00,227.5,228.52,226.7,228.52,16400.0,196.2637,197.1437,195.5736,197.1437,16400.0
2016-03-17 11:35:00,228.52,229.24,227.52,228.0,12630.0,197.1437,197.7648,196.281,196.6951,12630.0
2016-03-17 11:40:00,227.84,227.85,227.55,227.6,2100.0,196.557,196.5657,196.3069,196.35,2100.0
2016-03-17 11:45:00,227.54,228.05,226.41,226.43,93646.0,196.2982,196.7382,195.3234,195.3406,93646.0
2016-03-17 11:50:00,226.56,227.16,226.5,227.15,5700.0,195.4528,195.9704,195.401,195.9618,5700.0
2016-03-17 11:55:00,227.15,228.1,227.15,227.95,3200.0,195.9618,196.7813,195.9618,196.6519,3200.0
2016-03-17 12:00:00,228.13,229.93,228.13,228.93,23576.0,196.8072,198.3601,196.8072,197.4974,23576.0
2016-03-17 12:05:00,228.79,229.8,228.79,229.44,15239.0,197.3766,198.2479,197.3766,197.9374,15239.0
2016-03-17 12:10:00,229.61,230.79,229.4,229.75,22941.0,198.084,199.102,197.9029,198.2048,22941.0
2016-03-17 12:15:00,229.95,230.08,229.36,229.49,8267.0,198.3773,198.4895,197.8683,197.9805,8267.0
2016-03-17 12:20:00,229.28,229.9,229.27,229.62,5582.0,197.7993,198.3342,197.7907,198.0926,5582.0
2016-03-17 12:25:00,229.69,229.69,229.46,229.66,4922.0,198.153,198.153,197.9546,198.1272,4922.0
2016-03-17 12:30:00,229.67,230.06,229.58,230.06,7507.0,198.1358,198.4722,198.0581,198.4722,7507.0
2016-03-17 12:35:00,229.96,230.04,229.81,229.87,8637.0,198.386,198.455,198.2566,198.3083,8637.0
2016-03-17 12:40:00,229.84,230.85,229.67,230.84,5648.0,198.2824,199.1538,198.1358,199.1451,5648.0
2016-03-17 12:45:00,230.6,230.92,230.4,230.67,13069.0,198.9381,199.2142,198.7655,198.9985,13069.0
2016-03-17 12:50:00,230.62,230.85,229.34,229.55,9036.0,198.9553,199.1538,197.8511,198.0323,9036.0
2016-03-17 12:55:00,229.46,230.05,229.29,229.3,11519.0,197.9546,198.4636,197.808,197.8166,11519.0
2016-03-17 13:00:00,229.32,230.67,229.31,230.51,17653.0,197.8338,198.9985,197.8252,198.8604,17653.0
2016-03-17 13:05:00,230.47,232.0,230.47,231.7,36661.0,198.8259,200.1459,198.8259,199.8871,36661.0
2016-03-17 13:10:00,231.42,231.48,230.96,231.07,18805.0,199.6455,199.6973,199.2487,199.3436,18805.0
2016-03-17 13:15:00,230.95,231.28,230.94,231.22,7926.0,199.24,199.5247,199.2314,199.473,7926.0
2016-03-17 13:20:00,231.11,231.14,230.68,230.68,5221.0,199.3781,199.4039,199.0071,199.0071,5221.0
2016-03-17 13:25:00,230.59,230.66,229.8,230.01,7425.0,198.9295,198.9899,198.2479,198.4291,7425.0
2016-03-17 13:30:00,229.65,229.65,229.03,229.42,5175.0,198.1185,198.1185,197.5837,197.9201,5175.0
2016-03-17 13:35:00,229.49,229.63,229.12,229.12,11401.0,197.9805,198.1013,197.6613,197.6613,11401.0
2016-03-17 13:40:00,229.03,229.12,228.68,228.77,3342.0,197.5837,197.6613,197.2817,197.3594,3342.0
2016-03-17 13:45:00,228.91,228.91,228.38,228.68,5833.0,197.4801,197.4801,197.0229,197.2817,5833.0
2016-03-17 13:50:00,228.69,228.94,228.6,228.77,11010.0,197.2903,197.506,197.2127,197.3594,11010.0
2016-03-17 13:55:00,228.77,229.07,228.4,228.51,25913.0,197.3594,197.6182,197.0402,197.1351,25913.0
2016-03-17 14:00:00,228.48,228.57,228.09,228.35,10300.0,197.1092,197.1868,196.7727,196.997,10300.0
2016-03-17 14:05:00,228.36,228.39,228.13,228.18,6129.0,197.0056,197.0315,196.8072,196.8504,6129.0
2016-03-17 14:10:00,228.11,228.34,227.96,228.12,17318.0,196.79,196.9884,196.6606,196.7986,17318.0
2016-03-17 14:15:00,227.95,228.14,227.95,228.0,15841.0,196.6519,196.8159,196.6519,196.6951,15841.0
2016-03-17 14:20:00,228.0,228.04,227.85,227.98,4138.0,196.6951,196.7296,196.5657,196.6778,4138.0
2016-03-17 14:25:00,227.98,228.03,227.91,227.94,6656.0,196.6778,196.721,196.6174,196.6433,6656.0
2016-03-17 14:30:00,227.88,227.97,227.43,227.43,3500.0,196.5916,196.6692,196.2033,196.2033,3500.0
2016-03-17 14:35:00,227.53,228.03,227.5,227.81,12320.0,196.2896,196.721,196.2637,196.5312,12320.0
2016-03-17 14:40:00,227.84,227.9,227.54,227.59,13063.0,196.557,196.6088,196.2982,196.3414,13063.0
2016-03-17 14:45:00,227.63,227.8,227.27,227.53,23454.0,196.3759,196.5225,196.0653,196.2896,23454.0
2016-03-17 14:50:00,227.63,227.75,227.31,227.33,37208.0,196.3759,196.4794,196.0998,196.1171,37208.0
2016-03-17 14:55:00,227.39,227.47,227.19,227.19,12831.0,196.1688,196.2378,195.9963,195.9963,12831.0
2016-03-17 15:00:00,227.22,227.34,227.0,227.08,14346.0,196.0222,196.1257,195.8324,195.9014,14346.0
2016-03-17 15:05:00,227.1,227.17,226.88,227.0,5815.0,195.9186,195.979,195.7289,195.8324,5815.0
2016-03-17 15:10:00,227.03,227.03,226.69,226.69,9557.0,195.8583,195.8583,195.5649,195.5649,9557.0
2016-03-17 15:15:00,226.68,227.07,226.43,227.0,16968.0,195.5563,195.8928,195.3406,195.8324,16968.0
2016-03-17 15:20:00,227.01,227.19,226.9,227.05,12139.0,195.841,195.9963,195.7461,195.8755,12139.0
2016-03-17 15:25:00,227.09,227.12,226.95,226.96,11915.0,195.91,195.9359,195.7892,195.7979,11915.0
2016-03-17 15:30:00,227.02,227.09,226.91,226.93,8130.0,195.8496,195.91,195.7547,195.772,8130.0
2016-03-17 15:35:00,226.87,227.2,226.82,227.02,17162.0,195.7202,196.0049,195.6771,195.8496,17162.0
2016-03-17 15:40:00,227.04,227.04,226.81,226.85,9177.0,195.8669,195.8669,195.6685,195.703,9177.0
2016-03-17 15:45:00,226.85,226.86,226.32,226.45,26942.0,195.703,195.7116,195.2457,195.3579,26942.0
2016-03-17 15:50:00,226.44,226.76,226.41,226.67,19162.0,195.3493,195.6253,195.3234,195.5477,19162.0
2016-03-17 15:55:00,226.73,226.92,226.5,226.7,33109.0,195.5994,195.7634,195.401,195.5736,33109.0
2016-03-18 09:30:00,227.53,227.83,226.56,227.0,68176.0,196.2896,196.5484,195.4528,195.8324,68176.0
2016-03-18 09:35:00,226.76,227.65,226.56,227.14,8879.0,195.6253,196.3931,195.4528,195.9532,8879.0
2016-03-18 09:40:00,227.35,227.59,226.27,226.95,27341.0,196.1343,196.3414,195.2026,195.7892,27341.0
2016-03-18 09:45:00,226.95,226.95,226.38,226.52,3800.0,195.7892,195.7892,195.2975,195.4183,3800.0
2016-03-18 09:50:00,226.6,227.16,226.48,226.83,35444.0,195.4873,195.9704,195.3838,195.6857,35444.0
2016-03-18 09:55:00,226.81,227.18,226.66,226.66,7411.0,195.6685,195.9877,195.5391,195.5391,7411.0
2016-03-18 10:00:00,226.79,227.02,226.64,226.8,28049.0,195.6512,195.8496,195.5218,195.6598,28049.0
2016-03-18 10:05:00,226.81,227.02,225.81,226.26,14937.0,195.6685,195.8496,194.8058,195.194,14937.0
2016-03-18 10:10:00,226.76,226.76,226.7,226.71,550.0,195.6253,195.6253,195.5736,195.5822,550.0
2016-03-18 10:15:00,226.64,227.0,226.33,226.36,3289.0,195.5218,195.8324,195.2544,195.2803,3289.0
2016-03-18 10:20:00,226.56,226.9,226.5,226.57,6030.0,195.4528,195.7461,195.401,195.4614,6030.0
2016-03-18 10:25:00,226.66,226.66,226.06,226.06,1732.0,195.5391,195.5391,195.0214,195.0214,1732.0
2016-03-18 10:30:00,225.7,226.2,225.7,226.2,3493.0,194.7109,195.1422,194.7109,195.1422,3493.0
2016-03-18 10:35:00,226.2,226.21,225.77,225.89,3982.0,195.1422,195.1508,194.7713,194.8748,3982.0
2016-03-18 10:40:00,225.77,225.92,225.77,225.92,1500.0,194.7713,194.9007,194.7713,194.9007,1500.0
2016-03-18 10:45:00,226.06,226.52,225.93,226.22,2657.0,195.0214,195.4183,194.9093,195.1595,2657.0
2016-03-18 10:50:00,226.1,226.13,225.96,226.03,22506.0,195.0559,195.0818,194.9352,194.9956,22506.0
2016-03-18 10:55:00,225.9,225.98,225.86,225.98,2111.0,194.8834,194.9524,194.8489,194.9524,2111.0
2016-03-18 11:00:00,225.98,226.14,225.88,226.04,4519.0,194.9524,195.0905,194.8662,195.0042,4519.0
2016-03-18 11:05:00,226.09,226.1,226.09,226.09,400.0,195.0473,195.0559,195.0473,195.0473,400.0
2016-03-18 11:10:00,226.0,226.11,225.8,225.95,2716.0,194.9697,195.0646,194.7971,194.9265,2716.0
2016-03-18 11:15:00,225.9,226.26,225.86,226.09,4100.0,194.8834,195.194,194.8489,195.0473,4100.0
2016-03-18 11:20:00,226.09,226.4,225.86,226.04,8859.0,195.0473,195.3148,194.8489,195.0042,8859.0
2016-03-18 11:25:00,226.04,226.46,225.93,226.08,10600.0,195.0042,195.3665,194.9093,195.0387,10600.0
2016-03-18 11:30:00,225.87,225.97,225.78,225.8,2400.0,194.8575,194.9438,194.7799,194.7971,2400.0
2016-03-18 11:35:00,225.95,226.09,225.83,225.83,1492.0,194.9265,195.0473,194.823,194.823,1492.0
2016-03-18 11:40:00,225.81,226.03,225.39,225.53,4300.0,194.8058,194.9956,194.4434,194.5642,4300.0
2016-03-18 11:45:00,225.64,226.01,225.62,226.0,1335.0,194.6591,194.9783,194.6419,194.9697,1335.0
2016-03-18 11:50:00,225.95,225.95,225.52,225.52,5600.0,194.9265,194.9265,194.5556,194.5556,5600.0
2016-03-18 11:55:00,225.48,225.93,225.41,225.55,4300.0,194.5211,194.9093,194.4607,194.5815,4300.0
2016-03-18 12:00:00,225.85,225.85,225.5,225.57,4472.0,194.8403,194.8403,194.5383,194.5987,4472.0
2016-03-18 12:05:00,225.68,225.68,225.42,225.42,1423.0,194.6936,194.6936,194.4693,194.4693,1423.0
2016-03-18 12:10:00,225.44,225.71,225.28,225.7,1952.0,194.4866,194.7195,194.3485,194.7109,1952.0
2016-03-18 12:15:00,225.5,225.57,225.35,225.37,3705.0,194.5383,194.5987,194.4089,194.4262,3705.0
2016-03-18 12:20:00,225.51,225.56,225.49,225.56,2502.0,194.547,194.5901,194.5297,194.5901,2502.0
2016-03-18 12:25:00,225.56,225.56,225.26,225.26,4000.0,194.5901,194.5901,194.3313,194.3313,4000.0
2016-03-18 12:30:00,225.26,225.5,225.23,225.36,9458.0,194.3313,194.5383,194.3054,194.4176,9458.0
2016-03-18 12:35:00,225.45,225.66,225.42,225.57,5020.0,194.4952,194.6764,194.4693,194.5987,5020.0
2016-03-18 12:40:00,225.67,225.67,225.32,225.44,10900.0,194.685,194.685,194.383,194.4866,10900.0
2016-03-18 12:45:00,225.44,225.67,225.44,225.67,300.0,194.4866,194.685,194.4866,194.685,300.0
2016-03-18 12:50:00,225.44,225.87,225.41,225.83,10401.0,194.4866,194.8575,194.4607,194.823,10401.0
2016-03-18 12:55:00,225.57,225.93,225.57,225.64,500.0,194.5987,194.9093,194.5987,194.6591,500.0
2016-03-18 13:00:00,225.76,225.76,225.48,225.5,3200.0,194.7626,194.7626,194.5211,194.5383,3200.0
2016-03-18 13:05:00,225.57,225.89,225.57,225.76,1000.0,194.5987,194.8748,194.5987,194.7626,1000.0
2016-03-18 13:10:00,225.69,225.86,225.48,225.54,4587.0,194.7022,194.8489,194.5211,194.5728,4587.0
2016-03-18 13:15:00,225.68,225.68,225.36,225.4,7425.0,194.6936,194.6936,194.4176,194.4521,7425.0
2016-03-18 13:20:00,225.47,225.61,225.34,225.34,2795.0,194.5124,194.6332,194.4003,194.4003,2795.0
2016-03-18 13:25:00,225.37,225.47,225.3,225.47,5000.0,194.4262,194.5124,194.3658,194.5124,5000.0
2016-03-18 13:30:00,225.37,225.39,225.32,225.39,500.0,194.4262,194.4434,194.383,194.4434,500.0
2016-03-18 13:35:00,225.42,225.47,225.34,225.34,2700.0,194.4693,194.5124,194.4003,194.4003,2700.0
2016-03-18 13:40:00,225.34,225.5,225.2,225.5,4675.0,194.4003,194.5383,194.2795,194.5383,4675.0
2016-03-18 13:45:00,225.7,225.71,225.45,225.71,24900.0,194.7109,194.7195,194.4952,194.7195,24900.0
2016-03-18 13:50:00,225.55,225.62,225.43,225.62,4247.0,194.5815,194.6419,194.4779,194.6419,4247.0
2016-03-18 13:55:00,225.47,225.63,225.47,225.6,1200.0,194.5124,194.6505,194.5124,194.6246,1200.0
2016-03-18 14:00:00,225.68,225.68,225.28,225.28,4541.0,194.6936,194.6936,194.3485,194.3485,4541.0
2016-03-18 14:05:00,225.39,225.73,225.37,225.73,2700.0,194.4434,194.7368,194.4262,194.7368,2700.0
2016-03-18 14:10:00,225.73,226.1,225.7,226.1,2500.0,194.7368,195.0559,194.7109,195.0559,2500.0
2016-03-18 14:15:00,225.95,226.04,225.91,226.01,1126.0,194.9265,195.0042,194.892,194.9783,1126.0
2016-03-18 14:20:00,226.04,226.07,225.74,225.77,5040.0,195.0042,195.0301,194.7454,194.7713,5040.0
2016-03-18 14:25:00,225.76,225.77,225.6,225.6,1833.0,194.7626,194.7713,194.6246,194.6246,1833.0
2016-03-18 14:30:00,225.76,225.81,225.59,225.59,2917.0,194.7626,194.8058,194.616,194.616,2917.0
2016-03-18 14:35:00,225.53,225.75,225.53,225.75,2755.0,194.5642,194.754,194.5642,194.754,2755.0
2016-03-18 14:40:00,225.58,225.82,225.49,225.63,2853.0,194.6073,194.8144,194.5297,194.6505,2853.0
2016-03-18 14:45:00,225.82,225.82,225.48,225.49,3144.0,194.8144,194.8144,194.5211,194.5297,3144.0
2016-03-18 14:50:00,225.5,225.81,225.47,225.47,4064.0,194.5383,194.8058,194.5124,194.5124,4064.0
2016-03-18 14:55:00,225.45,225.53,225.26,225.38,10452.0,194.4952,194.5642,194.3313,194.4348,10452.0
2016-03-18 15:00:00,225.55,225.78,225.4,225.65,9891.0,194.5815,194.7799,194.4521,194.6677,9891.0
2016-03-18 15:05:00,225.74,226.03,225.67,225.89,6764.0,194.7454,194.9956,194.685,194.8748,6764.0
2016-03-18 15:10:00,225.95,226.18,225.86,226.0,16454.0,194.9265,195.125,194.8489,194.9697,16454.0
2016-03-18 15:15:00,226.0,226.29,225.94,226.05,10780.0,194.9697,195.2199,194.9179,195.0128,10780.0
2016-03-18 15:20:00,226.05,226.11,225.83,226.0,4035.0,195.0128,195.0646,194.823,194.9697,4035.0
2016-03-18 15:25:00,226.04,226.07,225.92,226.06,4512.0,195.0042,195.0301,194.9007,195.0214,4512.0
2016-03-18 15:30:00,226.14,226.14,225.83,226.06,6926.0,195.0905,195.0905,194.823,195.0214,6926.0
2016-03-18 15:35:00,225.98,226.06,225.88,226.0,3770.0,194.9524,195.0214,194.8662,194.9697,3770.0
2016-03-18 15:40:00,226.0,226.09,225.7,225.73,13813.0,194.9697,195.0473,194.7109,194.7368,13813.0
2016-03-18 15:45:00,225.82,226.16,225.8,225.96,16570.0,194.8144,195.1077,194.7971,194.9352,16570.0
2016-03-18 15:50:00,225.9,226.07,225.85,225.86,18082.0,194.8834,195.0301,194.8403,194.8489,18082.0
2016-03-18 15:55:00,225.94,225.98,225.48,225.61,54692.0,194.9179,194.9524,194.5211,194.6332,54692.0
2016-03-21 09:30:00,225.59,225.65,225.54,225.54,2435.0,194.616,194.6677,194.5728,194.5728,2435.0
2016-03-21 09:35:00,226.31,226.36,225.61,225.61,1850.0,195.2371,195.2803,194.6332,194.6332,1850.0
2016-03-21 09:40:00,226.03,226.44,225.9,226.24,11579.0,194.9956,195.3493,194.8834,195.1767,11579.0
2016-03-21 09:45:00,226.52,226.66,225.99,226.15,13395.0,195.4183,195.5391,194.9611,195.0991,13395.0
2016-03-21 09:50:00,226.25,226.43,225.85,225.87,3392.0,195.1854,195.3406,194.8403,194.8575,3392.0
2016-03-21 09:55:00,225.87,226.23,225.79,225.92,7006.0,194.8575,195.1681,194.7885,194.9007,7006.0
2016-03-21 10:00:00,226.14,226.22,225.41,225.65,2100.0,195.0905,195.1595,194.4607,194.6677,2100.0
2016-03-21 10:05:00,225.49,225.49,225.12,225.3,857.0,194.5297,194.5297,194.2105,194.3658,857.0
2016-03-21 10:10:00,225.24,225.29,224.36,224.36,4900.0,194.314,194.3572,193.5549,193.5549,4900.0
2016-03-21 10:15:00,224.36,224.55,224.33,224.33,1748.0,193.5549,193.7188,193.529,193.529,1748.0
2016-03-21 10:20:00,224.41,224.79,224.18,224.55,4254.0,193.598,193.9258,193.3996,193.7188,4254.0
2016-03-21 10:25:00,224.99,224.99,224.84,224.99,1701.0,194.0984,194.0984,193.9689,194.0984,1701.0
2016-03-21 10:30:00,224.79,224.97,224.75,224.87,7601.0,193.9258,194.0811,193.8913,193.9948,7601.0
2016-03-21 10:35:00,225.05,225.17,224.96,225.07,2100.0,194.1501,194.2536,194.0725,194.1674,2100.0
2016-03-21 10:40:00,225.18,225.44,224.99,225.37,900.0,194.2623,194.4866,194.0984,194.4262,900.0
2016-03-21 10:45:00,225.09,225.18,224.76,225.18,1600.0,194.1846,194.2623,193.8999,194.2623,1600.0
2016-03-21 10:50:00,225.12,225.26,224.95,225.04,1400.0,194.2105,194.3313,194.0638,194.1415,1400.0
2016-03-21 10:55:00,224.86,224.86,224.78,224.78,900.0,193.9862,193.9862,193.9172,193.9172,900.0
2016-03-21 11:00:00,224.91,225.14,224.91,225.14,1200.0,194.0293,194.2278,194.0293,194.2278,1200.0
2016-03-21 11:05:00,225.18,225.38,225.17,225.38,5200.0,194.2623,194.4348,194.2536,194.4348,5200.0
2016-03-21 11:10:00,225.37,225.46,225.3,225.37,2300.0,194.4262,194.5038,194.3658,194.4262,2300.0
2016-03-21 11:15:00,225.6,225.74,225.6,225.67,646.0,194.6246,194.7454,194.6246,194.685,646.0
2016-03-21 11:20:00,225.7,225.97,225.7,225.97,3000.0,194.7109,194.9438,194.7109,194.9438,3000.0
2016-03-21 11:25:00,226.0,226.02,225.92,225.98,1000.0,194.9697,194.9869,194.9007,194.9524,1000.0
2016-03-21 11:30:00,226.13,226.21,225.9,226.16,7388.0,195.0818,195.1508,194.8834,195.1077,7388.0
2016-03-21 11:35:00,226.07,226.42,226.06,226.21,8489.0,195.0301,195.332,195.0214,195.1508,8489.0
2016-03-21 11:40:00,226.3,226.42,226.14,226.25,8134.0,195.2285,195.332,195.0905,195.1854,8134.0
2016-03-21 11:45:00,226.13,226.21,225.95,226.04,10923.0,195.0818,195.1508,194.9265,195.0042,10923.0
2016-03-21 11:50:00,225.93,226.07,225.93,226.01,700.0,194.9093,195.0301,194.9093,194.9783,700.0
2016-03-21 11:55:00,226.09,226.33,225.91,226.06,9746.0,195.0473,195.2544,194.892,195.0214,9746.0
2016-03-21 12:00:00,226.04,226.38,226.04,226.38,700.0,195.0042,195.2975,195.0042,195.2975,700.0
2016-03-21 12:05:00,226.38,226.6,226.17,226.4,6400.0,195.2975,195.4873,195.1163,195.3148,6400.0
2016-03-21 12:10:00,226.42,226.55,226.42,226.55,300.0,195.332,195.4442,195.332,195.4442,300.0
2016-03-21 12:15:00,226.61,226.77,226.57,226.6,6600.0,195.4959,195.634,195.4614,195.4873,6600.0
2016-03-21 12:20:00,226.59,226.76,226.5,226.66,11644.0,195.4787,195.6253,195.401,195.5391,11644.0
2016-03-21 12:25:00,226.67,227.4,226.67,227.36,5458.0,195.5477,196.1775,195.5477,196.1429,5458.0
2016-03-21 12:30:00,227.21,227.31,227.17,227.24,2300.0,196.0135,196.0998,195.979,196.0394,2300.0
2016-03-21 12:35:00,227.17,227.63,227.17,227.45,600.0,195.979,196.3759,195.979,196.2206,600.0
2016-03-21 12:40:00,227.3,227.33,227.18,227.28,3281.0,196.0912,196.1171,195.9877,196.0739,3281.0
2016-03-21 12:45:00,227.18,227.37,227.18,227.3,6026.0,195.9877,196.1516,195.9877,196.0912,6026.0
2016-03-21 12:50:00,227.19,227.25,227.08,227.16,5602.0,195.9963,196.0481,195.9014,195.9704,5602.0
2016-03-21 12:55:00,227.11,227.12,227.07,227.07,400.0,195.9273,195.9359,195.8928,195.8928,400.0
2016-03-21 13:00:00,227.19,227.19,227.03,227.09,1508.0,195.9963,195.9963,195.8583,195.91,1508.0
2016-03-21 13:05:00,227.06,227.11,226.97,227.11,1800.0,195.8841,195.9273,195.8065,195.9273,1800.0
2016-03-21 13:10:00,227.09,227.09,227.09,227.09,100.0,195.91,195.91,195.91,195.91,100.0
2016-03-21 13:15:00,227.04,227.17,227.0,227.17,1400.0,195.8669,195.979,195.8324,195.979,1400.0
2016-03-21 13:20:00,227.19,227.24,227.07,227.19,2536.0,195.9963,196.0394,195.8928,195.9963,2536.0
2016-03-21 13:25:00,227.2,227.49,227.19,227.49,1200.0,196.0049,196.2551,195.9963,196.2551,1200.0
2016-03-21 13:30:00,227.53,227.56,227.39,227.49,2200.0,196.2896,196.3155,196.1688,196.2551,2200.0
2016-03-21 13:35:00,227.59,227.7,227.35,227.7,15477.0,196.3414,196.4363,196.1343,196.4363,15477.0
2016-03-21 13:40:00,227.63,227.73,227.38,227.52,5805.0,196.3759,196.4621,196.1602,196.281,5805.0
2016-03-21 13:45:00,227.53,227.54,227.38,227.45,1300.0,196.2896,196.2982,196.1602,196.2206,1300.0
2016-03-21 13:50:00,227.54,227.67,227.38,227.62,1576.0,196.2982,196.4104,196.1602,196.3672,1576.0
2016-03-21 13:55:00,227.55,227.72,227.54,227.7,2373.0,196.3069,196.4535,196.2982,196.4363,2373.0
2016-03-21 14:00:00,227.71,227.71,227.71,227.71,211.0,196.4449,196.4449,196.4449,196.4449,211.0
2016-03-21 14:05:00,227.62,227.7,227.58,227.58,1415.0,196.3672,196.4363,196.3327,196.3327,1415.0
2016-03-21 14:10:00,227.61,227.67,227.57,227.59,1300.0,196.3586,196.4104,196.3241,196.3414,1300.0
2016-03-21 14:15:00,227.62,227.78,227.58,227.67,5125.0,196.3672,196.5053,196.3327,196.4104,5125.0
2016-03-21 14:20:00,227.63,227.84,227.6,227.83,1600.0,196.3759,196.557,196.35,196.5484,1600.0
2016-03-21 14:25:00,227.84,227.9,227.63,227.77,1347.0,196.557,196.6088,196.3759,196.4967,1347.0
2016-03-21 14:30:00,227.5,227.65,227.5,227.65,1753.0,196.2637,196.3931,196.2637,196.3931,1753.0
2016-03-21 14:35:00,227.59,227.76,227.59,227.76,2532.0,196.3414,196.488,196.3414,196.488,2532.0
2016-03-21 14:40:00,227.74,227.77,227.7,227.71,1994.0,196.4708,196.4967,196.4363,196.4449,1994.0
2016-03-21 14:45:00,227.66,227.72,227.46,227.48,1741.0,196.4018,196.4535,196.2292,196.2465,1741.0
2016-03-21 14:50:00,227.54,227.82,227.48,227.75,10816.0,196.2982,196.5398,196.2465,196.4794,10816.0
2016-03-21 14:55:00,227.71,227.72,227.47,227.64,8890.0,196.4449,196.4535,196.2378,196.3845,8890.0
2016-03-21 15:00:00,227.47,227.64,227.46,227.55,3890.0,196.2378,196.3845,196.2292,196.3069,3890.0
2016-03-21 15:05:00,227.65,227.8,227.57,227.72,1555.0,196.3931,196.5225,196.3241,196.4535,1555.0
2016-03-21 15:10:00,227.78,227.94,227.6,227.73,2671.0,196.5053,196.6433,196.35,196.4621,2671.0
2016-03-21 15:15:00,227.82,227.82,227.62,227.62,876.0,196.5398,196.5398,196.3672,196.3672,876.0
2016-03-21 15:20:00,227.73,227.73,227.51,227.54,2770.0,196.4621,196.4621,196.2724,196.2982,2770.0
2016-03-21 15:25:00,227.61,227.86,227.58,227.74,2200.0,196.3586,196.5743,196.3327,196.4708,2200.0
2016-03-21 15:30:00,227.69,227.69,227.51,227.63,3956.0,196.4276,196.4276,196.2724,196.3759,3956.0
2016-03-21 15:35:00,227.66,227.72,227.5,227.51,2800.0,196.4018,196.4535,196.2637,196.2724,2800.0
2016-03-21 15:40:00,227.55,227.65,227.47,227.51,2804.0,196.3069,196.3931,196.2378,196.2724,2804.0
2016-03-21 15:45:00,227.47,227.55,227.35,227.39,6686.0,196.2378,196.3069,196.1343,196.1688,6686.0
2016-03-21 15:50:00,227.43,227.52,227.37,227.48,4534.0,196.2033,196.281,196.1516,196.2465,4534.0
2016-03-21 15:55:00,227.47,227.66,227.44,227.46,12465.0,196.2378,196.4018,196.212,196.2292,12465.0
2016-03-22 09:30:00,227.29,227.97,227.19,227.87,8922.0,196.0826,196.6692,195.9963,196.5829,8922.0
2016-03-22 09:35:00,227.78,228.34,227.19,227.19,6115.0,196.5053,196.9884,195.9963,195.9963,6115.0
2016-03-22 09:40:00,227.3,228.09,227.3,228.09,2315.0,196.0912,196.7727,196.0912,196.7727,2315.0
2016-03-22 09:45:00,228.57,228.57,227.32,227.46,3262.0,197.1868,197.1868,196.1084,196.2292,3262.0
2016-03-22 09:50:00,227.47,228.29,227.47,228.05,1950.0,196.2378,196.9453,196.2378,196.7382,1950.0
2016-03-22 09:55:00,228.05,228.24,227.86,228.08,2000.0,196.7382,196.9021,196.5743,196.7641,2000.0
2016-03-22 10:00:00,228.21,228.51,228.14,228.42,2474.0,196.8762,197.1351,196.8159,197.0574,2474.0
2016-03-22 10:05:00,228.5,228.5,228.1,228.1,9652.0,197.1264,197.1264,196.7813,196.7813,9652.0
2016-03-22 10:10:00,228.17,228.49,228.01,228.02,3770.0,196.8417,197.1178,196.7037,196.7123,3770.0
2016-03-22 10:15:00,228.03,228.45,227.98,228.35,9900.0,196.721,197.0833,196.6778,196.997,9900.0
2016-03-22 10:20:00,228.39,228.39,228.02,228.12,1900.0,197.0315,197.0315,196.7123,196.7986,1900.0
2016-03-22 10:25:00,228.16,228.52,228.16,228.36,22200.0,196.8331,197.1437,196.8331,197.0056,22200.0
2016-03-22 10:30:00,228.2,228.45,228.16,228.42,4271.0,196.8676,197.0833,196.8331,197.0574,4271.0
2016-03-22 10:35:00,228.38,228.65,228.37,228.65,2542.0,197.0229,197.2558,197.0143,197.2558,2542.0
2016-03-22 10:40:00,228.55,228.8,228.49,228.8,2600.0,197.1696,197.3852,197.1178,197.3852,2600.0
2016-03-22 10:45:00,228.92,229.49,228.86,229.32,10600.0,197.4888,197.9805,197.437,197.8338,10600.0
2016-03-22 10:50:00,229.31,229.69,229.27,229.63,4600.0,197.8252,198.153,197.7907,198.1013,4600.0
2016-03-22 10:55:00,229.61,229.61,229.27,229.31,1400.0,198.084,198.084,197.7907,197.8252,1400.0
2016-03-22 11:00:00,229.4,229.67,229.27,229.54,5360.0,197.9029,198.1358,197.7907,198.0236,5360.0
2016-03-22 11:05:00,229.53,229.53,229.33,229.47,900.0,198.015,198.015,197.8425,197.9632,900.0
2016-03-22 11:10:00,229.51,229.52,229.31,229.4,2319.0,197.9977,198.0064,197.8252,197.9029,2319.0
2016-03-22 11:15:00,229.43,229.53,229.41,229.41,500.0,197.9287,198.015,197.9115,197.9115,500.0
2016-03-22 11:20:00,229.51,229.73,229.42,229.42,2304.0,197.9977,198.1875,197.9201,197.9201,2304.0
2016-03-22 11:25:00,229.65,229.9,229.44,229.9,1272.0,198.1185,198.3342,197.9374,198.3342,1272.0
2016-03-22 11:30:00,229.68,229.76,229.5,229.56,2567.0,198.1444,198.2134,197.9891,198.0409,2567.0
2016-03-22 11:35:00,229.66,229.69,229.32,229.36,2770.0,198.1272,198.153,197.8338,197.8683,2770.0
2016-03-22 11:40:00,229.39,229.44,229.36,229.42,1000.0,197.8942,197.9374,197.8683,197.9201,1000.0
2016-03-22 11:45:00,229.35,229.51,229.24,229.28,6621.0,197.8597,197.9977,197.7648,197.7993,6621.0
2016-03-22 11:50:00,229.36,229.45,229.15,229.15,1954.0,197.8683,197.946,197.6872,197.6872,1954.0
2016-03-22 11:55:00,229.18,229.3,229.16,229.16,1400.0,197.7131,197.8166,197.6958,197.6958,1400.0
2016-03-22 12:00:00,229.32,229.34,229.2,229.22,1200.0,197.8338,197.8511,197.7303,197.7476,1200.0
2016-03-22 12:05:00,229.25,229.3,229.06,229.23,2870.0,197.7734,197.8166,197.6095,197.7562,2870.0
2016-03-22 12:10:00,229.26,229.26,229.24,229.24,200.0,197.7821,197.7821,197.7648,197.7648,200.0
2016-03-22 12:15:00,229.1,229.44,229.1,229.44,1300.0,197.644,197.9374,197.644,197.9374,1300.0
2016-03-22 12:20:00,229.42,229.44,229.13,229.13,1200.0,197.9201,197.9374,197.6699,197.6699,1200.0
2016-03-22 12:25:00,229.28,229.78,229.28,229.78,2900.0,197.7993,198.2307,197.7993,198.2307,2900.0
2016-03-22 12:30:00,229.73,229.87,229.52,229.52,2900.0,198.1875,198.3083,198.0064,198.0064,2900.0
2016-03-22 12:35:00,229.52,229.52,229.15,229.15,5675.0,198.0064,198.0064,197.6872,197.6872,5675.0
2016-03-22 12:40:00,229.09,229.23,229.07,229.11,2278.0,197.6354,197.7562,197.6182,197.6527,2278.0
2016-03-22 12:45:00,229.23,229.57,229.23,229.57,2630.0,197.7562,198.0495,197.7562,198.0495,2630.0
2016-03-22 12:50:00,229.54,229.6,229.42,229.55,1807.0,198.0236,198.0754,197.9201,198.0323,1807.0
2016-03-22 12:55:00,229.65,230.32,229.65,230.05,9143.0,198.1185,198.6965,198.1185,198.4636,9143.0
2016-03-22 13:00:00,230.05,230.08,229.77,229.83,11001.0,198.4636,198.4895,198.222,198.2738,11001.0
2016-03-22 13:05:00,229.75,229.76,229.44,229.44,1300.0,198.2048,198.2134,197.9374,197.9374,1300.0
2016-03-22 13:10:00,229.4,229.68,229.39,229.5,2725.0,197.9029,198.1444,197.8942,197.9891,2725.0
2016-03-22 13:15:00,229.44,229.51,229.29,229.41,1320.0,197.9374,197.9977,197.808,197.9115,1320.0
2016-03-22 13:20:00,229.41,229.66,229.39,229.39,2000.0,197.9115,198.1272,197.8942,197.8942,2000.0
2016-03-22 13:25:00,229.48,229.63,229.36,229.6,2500.0,197.9719,198.1013,197.8683,198.0754,2500.0
2016-03-22 13:30:00,229.35,229.64,229.32,229.56,5332.0,197.8597,198.1099,197.8338,198.0409,5332.0
2016-03-22 13:35:00,229.44,229.44,229.17,229.26,8536.0,197.9374,197.9374,197.7044,197.7821,8536.0
2016-03-22 13:40:00,229.29,229.29,228.8,229.05,7705.0,197.808,197.808,197.3852,197.6009,7705.0
2016-03-22 13:45:00,229.0,229.25,228.92,229.08,6206.0,197.5578,197.7734,197.4888,197.6268,6206.0
2016-03-22 13:50:00,228.97,229.42,228.9,229.41,3000.0,197.5319,197.9201,197.4715,197.9115,3000.0
2016-03-22 13:55:00,229.31,229.31,228.95,228.95,22510.0,197.8252,197.8252,197.5146,197.5146,22510.0
2016-03-22 14:00:00,228.89,229.05,228.84,228.84,2004.0,197.4629,197.6009,197.4197,197.4197,2004.0
2016-03-22 14:05:00,228.83,229.02,228.83,228.94,1300.0,197.4111,197.575,197.4111,197.506,1300.0
2016-03-22 14:10:00,228.94,229.06,228.91,228.92,2264.0,197.506,197.6095,197.4801,197.4888,2264.0
2016-03-22 14:15:00,228.95,228.98,228.77,228.98,3019.0,197.5146,197.5405,197.3594,197.5405,3019.0
2016-03-22 14:20:00,228.89,228.89,228.71,228.79,12037.0,197.4629,197.4629,197.3076,197.3766,12037.0
2016-03-22 14:25:00,228.98,229.23,228.98,229.23,9801.0,197.5405,197.7562,197.5405,197.7562,9801.0
2016-03-22 14:30:00,229.23,229.34,229.08,229.34,13481.0,197.7562,197.8511,197.6268,197.8511,13481.0
2016-03-22 14:35:00,229.39,229.42,229.36,229.37,700.0,197.8942,197.9201,197.8683,197.877,700.0
2016-03-22 14:40:00,229.38,229.43,229.09,229.09,5849.0,197.8856,197.9287,197.6354,197.6354,5849.0
2016-03-22 14:45:00,229.12,229.28,229.05,229.14,3050.0,197.6613,197.7993,197.6009,197.6785,3050.0
2016-03-22 14:50:00,229.21,229.21,228.91,228.97,3918.0,197.7389,197.7389,197.4801,197.5319,3918.0
2016-03-22 14:55:00,228.98,228.98,228.87,228.88,900.0,197.5405,197.5405,197.4456,197.4542,900.0
2016-03-22 15:00:00,228.83,228.89,228.81,228.89,2489.0,197.4111,197.4629,197.3939,197.4629,2489.0
2016-03-22 15:05:00,228.87,228.88,228.74,228.88,2600.0,197.4456,197.4542,197.3335,197.4542,2600.0
2016-03-22 15:10:00,228.81,228.9,228.74,228.74,1400.0,197.3939,197.4715,197.3335,197.3335,1400.0
2016-03-22 15:15:00,228.78,228.85,228.52,228.76,9139.0,197.368,197.4284,197.1437,197.3507,9139.0
2016-03-22 15:20:00,228.77,228.84,228.63,228.75,8120.0,197.3594,197.4197,197.2386,197.3421,8120.0
2016-03-22 15:25:00,228.8,228.81,228.59,228.72,3047.0,197.3852,197.3939,197.2041,197.3162,3047.0
2016-03-22 15:30:00,228.72,228.72,228.54,228.58,2902.0,197.3162,197.3162,197.1609,197.1954,2902.0
2016-03-22 15:35:00,228.61,228.62,228.34,228.34,3000.0,197.2213,197.2299,196.9884,196.9884,3000.0
2016-03-22 15:40:00,228.34,228.58,228.34,228.44,4458.0,196.9884,197.1954,196.9884,197.0747,4458.0
2016-03-22 15:45:00,228.44,228.57,228.29,228.4,10598.0,197.0747,197.1868,196.9453,197.0402,10598.0
2016-03-22 15:50:00,228.38,228.59,228.31,228.34,4700.0,197.0229,197.2041,196.9625,196.9884,4700.0
2016-03-22 15:55:00,228.4,228.74,228.33,228.53,24679.0,197.0402,197.3335,196.9798,197.1523,24679.0
2016-03-23 09:30:00,228.2,228.39,227.81,228.16,7329.0,196.8676,197.0315,196.5312,196.8331,7329.0
2016-03-23 09:35:00,228.61,228.61,227.58,227.58,5451.0,197.2213,197.2213,196.3327,196.3327,5451.0
2016-03-23 09:40:00,227.49,228.45,227.46,228.17,5771.0,196.2551,197.0833,196.2292,196.8417,5771.0
2016-03-23 09:45:00,228.33,228.72,228.33,228.72,4702.0,196.9798,197.3162,196.9798,197.3162,4702.0
2016-03-23 09:50:00,228.72,228.72,228.72,228.72,0.0,197.3162,197.3162,197.3162,197.3162,0.0
2016-03-23 09:55:00,229.2,229.62,228.51,229.29,11793.0,197.7303,198.0926,197.1351,197.808,11793.0
2016-03-23 10:00:00,229.55,229.57,228.97,229.07,6334.0,198.0323,198.0495,197.5319,197.6182,6334.0
2016-03-23 10:05:00,228.83,228.98,228.77,228.81,3241.0,197.4111,197.5405,197.3594,197.3939,3241.0
2016-03-23 10:10:00,229.1,229.51,228.93,229.51,830.0,197.644,197.9977,197.4974,197.9977,830.0
2016-03-23 10:15:00,229.51,229.56,229.12,229.37,1924.0,197.9977,198.0409,197.6613,197.877,1924.0
2016-03-23 10:20:00,229.37,229.37,229.37,229.37,0.0,197.877,197.877,197.877,197.877,0.0
2016-03-23 10:25:00,229.04,229.2,229.04,229.13,1548.0,197.5923,197.7303,197.5923,197.6699,1548.0
2016-03-23 10:30:00,228.94,229.3,228.75,228.83,20019.0,197.506,197.8166,197.3421,197.4111,20019.0
2016-03-23 10:35:00,229.03,229.08,229.03,229.08,500.0,197.5837,197.6268,197.5837,197.6268,500.0
2016-03-23 10:40:00,229.18,229.43,228.72,229.17,8425.0,197.7131,197.9287,197.3162,197.7044,8425.0
2016-03-23 10:45:00,229.33,229.63,229.32,229.63,2100.0,197.8425,198.1013,197.8338,198.1013,2100.0
2016-03-23 10:50:00,229.66,229.7,229.41,229.7,6587.0,198.1272,198.1617,197.9115,198.1617,6587.0
2016-03-23 10:55:00,229.8,229.82,229.61,229.76,1900.0,198.2479,198.2652,198.084,198.2134,1900.0
2016-03-23 11:00:00,229.72,229.86,229.58,229.86,1044.0,198.1789,198.2997,198.0581,198.2997,1044.0
2016-03-23 11:05:00,229.81,229.81,229.49,229.76,8552.0,198.2566,198.2566,197.9805,198.2134,8552.0
2016-03-23 11:10:00,229.78,230.29,229.7,230.03,8301.0,198.2307,198.6707,198.1617,198.4464,8301.0
2016-03-23 11:15:00,229.96,230.06,229.73,229.73,7794.0,198.386,198.4722,198.1875,198.1875,7794.0
2016-03-23 11:20:00,229.69,229.72,229.45,229.72,1700.0,198.153,198.1789,197.946,198.1789,1700.0
2016-03-23 11:25:00,229.72,229.89,229.58,229.89,977.0,198.1789,198.3256,198.0581,198.3256,977.0
2016-03-23 11:30:00,229.89,229.89,229.61,229.84,2868.0,198.3256,198.3256,198.084,198.2824,2868.0
2016-03-23 11:35:00,229.84,229.88,229.64,229.87,5712.0,198.2824,198.3169,198.1099,198.3083,5712.0
2016-03-23 11:40:00,229.76,230.08,229.67,229.77,5389.0,198.2134,198.4895,198.1358,198.222,5389.0
2016-03-23 11:45:00,229.76,229.86,229.72,229.78,2000.0,198.2134,198.2997,198.1789,198.2307,2000.0
2016-03-23 11:50:00,229.87,229.97,229.67,229.93,1700.0,198.3083,198.3946,198.1358,198.3601,1700.0
2016-03-23 11:55:00,229.98,229.99,229.67,229.94,2700.0,198.4032,198.4118,198.1358,198.3687,2700.0
2016-03-23 12:00:00,230.08,230.08,229.69,229.69,1050.0,198.4895,198.4895,198.153,198.153,1050.0
2016-03-23 12:05:00,229.82,229.98,229.82,229.96,811.0,198.2652,198.4032,198.2652,198.386,811.0
2016-03-23 12:10:00,229.98,230.07,229.73,229.73,3730.0,198.4032,198.4809,198.1875,198.1875,3730.0
2016-03-23 12:15:00,229.75,229.89,229.61,229.61,4930.0,198.2048,198.3256,198.084,198.084,4930.0
2016-03-23 12:20:00,229.6,229.62,229.37,229.37,3221.0,198.0754,198.0926,197.877,197.877,3221.0
2016-03-23 12:25:00,229.4,229.46,229.29,229.43,5217.0,197.9029,197.9546,197.808,197.9287,5217.0
2016-03-23 12:30:00,229.53,229.53,229.25,229.33,2478.0,198.015,198.015,197.7734,197.8425,2478.0
2016-03-23 12:35:00,229.32,229.71,229.31,229.71,1200.0,197.8338,198.1703,197.8252,198.1703,1200.0
2016-03-23 12:40:00,229.65,229.81,229.61,229.77,900.0,198.1185,198.2566,198.084,198.222,900.0
2016-03-23 12:45:00,229.72,229.72,229.41,229.49,1500.0,198.1789,198.1789,197.9115,197.9805,1500.0
2016-03-23 12:50:00,229.32,229.5,229.32,229.36,600.0,197.8338,197.9891,197.8338,197.8683,600.0
2016-03-23 12:55:00,229.36,229.76,229.31,229.7,4796.0,197.8683,198.2134,197.8252,198.1617,4796.0
2016-03-23 13:00:00,229.56,229.69,229.43,229.44,900.0,198.0409,198.153,197.9287,197.9374,900.0
2016-03-23 13:05:00,229.41,229.59,229.41,229.55,1628.0,197.9115,198.0668,197.9115,198.0323,1628.0
2016-03-23 13:10:00,229.65,229.93,229.64,229.89,2325.0,198.1185,198.3601,198.1099,198.3256,2325.0
2016-03-23 13:15:00,229.89,229.9,229.78,229.82,979.0,198.3256,198.3342,198.2307,198.2652,979.0
2016-03-23 13:20:00,229.71,229.72,229.43,229.43,3400.0,198.1703,198.1789,197.9287,197.9287,3400.0
2016-03-23 13:25:00,229.48,229.53,229.37,229.53,2636.0,197.9719,198.015,197.877,198.015,2636.0
2016-03-23 13:30:00,229.73,229.73,229.37,229.43,9101.0,198.1875,198.1875,197.877,197.9287,9101.0
2016-03-23 13:35:00,229.47,229.5,229.29,229.29,5017.0,197.9632,197.9891,197.808,197.808,5017.0
2016-03-23 13:40:00,229.16,229.24,229.05,229.12,1200.0,197.6958,197.7648,197.6009,197.6613,1200.0
2016-03-23 13:45:00,229.08,229.38,229.08,229.38,2000.0,197.6268,197.8856,197.6268,197.8856,2000.0
2016-03-23 13:50:00,229.26,229.41,229.15,229.38,2290.0,197.7821,197.9115,197.6872,197.8856,2290.0
2016-03-23 13:55:00,229.25,229.83,229.25,229.83,4604.0,197.7734,198.2738,197.7734,198.2738,4604.0
2016-03-23 14:00:00,229.98,230.05,229.8,229.8,4000.0,198.4032,198.4636,198.2479,198.2479,4000.0
2016-03-23 14:05:00,229.8,230.03,229.72,229.72,1000.0,198.2479,198.4464,198.1789,198.1789,1000.0
2016-03-23 14:10:00,229.8,229.8,229.55,229.56,1133.0,198.2479,198.2479,198.0323,198.0409,1133.0
2016-03-23 14:15:00,229.48,229.66,229.36,229.39,800.0,197.9719,198.1272,197.8683,197.8942,800.0
2016-03-23 14:20:00,229.28,229.59,229.17,229.36,3043.0,197.7993,198.0668,197.7044,197.8683,3043.0
2016-03-23 14:25:00,229.48,229.49,229.2,229.2,2249.0,197.9719,197.9805,197.7303,197.7303,2249.0
2016-03-23 14:30:00,229.22,229.6,229.22,229.42,1625.0,197.7476,198.0754,197.7476,197.9201,1625.0
2016-03-23 14:35:00,229.55,229.55,229.12,229.2,4608.0,198.0323,198.0323,197.6613,197.7303,4608.0
2016-03-23 14:40:00,229.06,229.2,229.01,229.09,800.0,197.6095,197.7303,197.5664,197.6354,800.0
2016-03-23 14:45:00,229.08,229.17,228.79,228.84,2066.0,197.6268,197.7044,197.3766,197.4197,2066.0
2016-03-23 14:50:00,228.82,229.09,228.66,228.93,10150.0,197.4025,197.6354,197.2645,197.4974,10150.0
2016-03-23 14:55:00,228.86,229.05,228.84,228.99,3544.0,197.437,197.6009,197.4197,197.5491,3544.0
2016-03-23 15:00:00,228.93,229.09,228.89,229.08,1300.0,197.4974,197.6354,197.4629,197.6268,1300.0
2016-03-23 15:05:00,229.0,229.28,229.0,229.13,5807.0,197.5578,197.7993,197.5578,197.6699,5807.0
2016-03-23 15:10:00,229.1,229.13,228.9,228.9,11398.0,197.644,197.6699,197.4715,197.4715,11398.0
2016-03-23 15:15:00,228.87,228.92,228.8,228.88,2766.0,197.4456,197.4888,197.3852,197.4542,2766.0
2016-03-23 15:20:00,228.78,228.83,228.68,228.79,2912.0,197.368,197.4111,197.2817,197.3766,2912.0
2016-03-23 15:25:00,228.84,229.19,228.84,229.19,2505.0,197.4197,197.7217,197.4197,197.7217,2505.0
2016-03-23 15:30:00,229.2,229.24,229.06,229.24,4300.0,197.7303,197.7648,197.6095,197.7648,4300.0
2016-03-23 15:35:00,229.24,229.53,229.24,229.39,4550.0,197.7648,198.015,197.7648,197.8942,4550.0
2016-03-23 15:40:00,229.49,229.62,229.4,229.55,6627.0,197.9805,198.0926,197.9029,198.0323,6627.0
2016-03-23 15:45:00,229.45,229.45,229.07,229.17,13077.0,197.946,197.946,197.6182,197.7044,13077.0
2016-03-23 15:50:00,229.11,229.19,229.05,229.06,8528.0,197.6527,197.7217,197.6009,197.6095,8528.0
2016-03-23 15:55:00,229.05,229.41,229.05,229.22,21155.0,197.6009,197.9115,197.6009,197.7476,21155.0
2016-03-24 09:30:00,228.05,228.83,228.05,228.63,5320.0,196.7382,197.4111,196.7382,197.2386,5320.0
2016-03-24 09:35:00,228.42,230.35,228.35,230.1,18034.0,197.0574,198.7224,196.997,198.5067,18034.0
2016-03-24 09:40:00,230.31,231.0,230.1,230.66,5270.0,198.6879,199.2832,198.5067,198.9899,5270.0
2016-03-24 09:45:00,230.51,230.59,229.83,229.83,6890.0,198.8604,198.9295,198.2738,198.2738,6890.0
2016-03-24 09:50:00,230.0,230.48,229.81,229.96,6285.0,198.4205,198.8346,198.2566,198.386,6285.0
2016-03-24 09:55:00,229.91,230.09,229.65,230.09,3874.0,198.3428,198.4981,198.1185,198.4981,3874.0
2016-03-24 10:00:00,229.89,230.1,229.71,229.71,3850.0,198.3256,198.5067,198.1703,198.1703,3850.0
2016-03-24 10:05:00,229.85,229.89,229.55,229.6,1800.0,198.2911,198.3256,198.0323,198.0754,1800.0
2016-03-24 10:10:00,229.08,229.22,228.72,229.22,3800.0,197.6268,197.7476,197.3162,197.7476,3800.0
2016-03-24 10:15:00,229.24,229.32,229.07,229.32,1500.0,197.7648,197.8338,197.6182,197.8338,1500.0
2016-03-24 10:20:00,229.31,229.44,228.83,228.83,3226.0,197.8252,197.9374,197.4111,197.4111,3226.0
2016-03-24 10:25:00,229.27,229.43,228.8,229.43,2857.0,197.7907,197.9287,197.3852,197.9287,2857.0
2016-03-24 10:30:00,229.44,229.78,229.21,229.48,1200.0,197.9374,198.2307,197.7389,197.9719,1200.0
2016-03-24 10:35:00,229.49,229.49,228.98,229.38,2953.0,197.9805,197.9805,197.5405,197.8856,2953.0
2016-03-24 10:40:00,229.29,229.87,229.29,229.64,6492.0,197.808,198.3083,197.808,198.1099,6492.0
2016-03-24 10:45:00,229.31,229.45,228.81,228.89,13477.0,197.8252,197.946,197.3939,197.4629,13477.0
2016-03-24 10:50:00,228.97,229.13,228.71,229.06,10572.0,197.5319,197.6699,197.3076,197.6095,10572.0
2016-03-24 10:55:00,228.95,229.72,228.78,229.0,11090.0,197.5146,198.1789,197.368,197.5578,11090.0
2016-03-24 11:00:00,229.25,229.44,228.88,228.89,1700.0,197.7734,197.9374,197.4542,197.4629,1700.0
2016-03-24 11:05:00,229.0,229.24,228.98,229.21,3884.0,197.5578,197.7648,197.5405,197.7389,3884.0
2016-03-24 11:10:00,229.27,229.34,228.74,229.34,6757.0,197.7907,197.8511,197.3335,197.8511,6757.0
2016-03-24 11:15:00,229.43,229.43,228.93,228.94,1100.0,197.9287,197.9287,197.4974,197.506,1100.0
2016-03-24 11:20:00,228.96,228.99,228.73,228.92,1552.0,197.5233,197.5491,197.3248,197.4888,1552.0
2016-03-24 11:25:00,228.76,229.04,228.76,229.03,3797.0,197.3507,197.5923,197.3507,197.5837,3797.0
2016-03-24 11:30:00,229.03,229.31,229.01,229.01,3400.0,197.5837,197.8252,197.5664,197.5664,3400.0
2016-03-24 11:35:00,229.0,229.09,228.82,229.0,6104.0,197.5578,197.6354,197.4025,197.5578,6104.0
2016-03-24 11:40:00,229.0,229.5,228.85,229.5,2900.0,197.5578,197.9891,197.4284,197.9891,2900.0
2016-03-24 11:45:00,229.58,229.58,229.05,229.32,1992.0,198.0581,198.0581,197.6009,197.8338,1992.0
2016-03-24 11:50:00,229.34,229.34,228.83,229.17,5600.0,197.8511,197.8511,197.4111,197.7044,5600.0
2016-03-24 11:55:00,228.95,229.15,228.71,229.15,5765.0,197.5146,197.6872,197.3076,197.6872,5765.0
2016-03-24 12:00:00,229.02,229.34,228.91,229.14,1504.0,197.575,197.8511,197.4801,197.6785,1504.0
2016-03-24 12:05:00,229.2,229.26,229.09,229.09,1850.0,197.7303,197.7821,197.6354,197.6354,1850.0
2016-03-24 12:10:00,229.09,229.09,228.93,228.97,1800.0,197.6354,197.6354,197.4974,197.5319,1800.0
2016-03-24 12:15:00,228.92,229.03,228.82,228.98,5512.0,197.4888,197.5837,197.4025,197.5405,5512.0
2016-03-24 12:20:00,228.97,228.99,228.84,228.84,2100.0,197.5319,197.5491,197.4197,197.4197,2100.0
2016-03-24 12:25:00,228.7,228.88,228.7,228.82,1100.0,197.299,197.4542,197.299,197.4025,1100.0
2016-03-24 12:30:00,228.88,228.91,228.32,228.34,3877.0,197.4542,197.4801,196.9711,196.9884,3877.0
2016-03-24 12:35:00,228.25,228.35,228.14,228.31,4058.0,196.9107,196.997,196.8159,196.9625,4058.0
2016-03-24 12:40:00,228.31,228.33,228.15,228.28,5187.0,196.9625,196.9798,196.8245,196.9366,5187.0
2016-03-24 12:45:00,228.38,229.0,228.3,228.97,7628.0,197.0229,197.5578,196.9539,197.5319,7628.0
2016-03-24 12:50:00,228.97,229.56,228.96,229.15,3618.0,197.5319,198.0409,197.5233,197.6872,3618.0
2016-03-24 12:55:00,229.0,229.1,228.78,229.06,9186.0,197.5578,197.644,197.368,197.6095,9186.0
2016-03-24 13:00:00,229.0,229.01,228.78,229.0,5300.0,197.5578,197.5664,197.368,197.5578,5300.0
2016-03-24 13:05:00,228.92,229.57,228.82,229.43,12188.0,197.4888,198.0495,197.4025,197.9287,12188.0
2016-03-24 13:10:00,229.23,229.24,228.99,229.04,1727.0,197.7562,197.7648,197.5491,197.5923,1727.0
2016-03-24 13:15:00,228.87,229.14,228.87,229.14,1800.0,197.4456,197.6785,197.4456,197.6785,1800.0
2016-03-24 13:20:00,228.99,229.14,228.88,229.0,2839.0,197.5491,197.6785,197.4542,197.5578,2839.0
2016-03-24 13:25:00,228.98,229.48,228.98,229.25,4716.0,197.5405,197.9719,197.5405,197.7734,4716.0
2016-03-24 13:30:00,229.1,229.31,228.88,228.98,865.0,197.644,197.8252,197.4542,197.5405,865.0
2016-03-24 13:35:00,229.0,229.17,228.94,229.1,2728.0,197.5578,197.7044,197.506,197.644,2728.0
2016-03-24 13:40:00,229.12,229.2,229.12,229.15,1056.0,197.6613,197.7303,197.6613,197.6872,1056.0
2016-03-24 13:45:00,228.94,229.39,228.9,229.39,1824.0,197.506,197.8942,197.4715,197.8942,1824.0
2016-03-24 13:50:00,229.25,229.8,229.25,229.8,1100.0,197.7734,198.2479,197.7734,198.2479,1100.0
2016-03-24 13:55:00,229.51,229.7,229.45,229.58,1633.0,197.9977,198.1617,197.946,198.0581,1633.0
2016-03-24 14:00:00,229.56,229.66,229.0,229.0,2355.0,198.0409,198.1272,197.5578,197.5578,2355.0
2016-03-24 14:05:00,228.8,229.18,228.8,229.0,5600.0,197.3852,197.7131,197.3852,197.5578,5600.0
2016-03-24 14:10:00,228.98,229.22,228.93,228.94,1900.0,197.5405,197.7476,197.4974,197.506,1900.0
2016-03-24 14:15:00,229.0,229.17,228.94,229.05,2436.0,197.5578,197.7044,197.506,197.6009,2436.0
2016-03-24 14:20:00,229.17,229.2,228.93,229.09,2905.0,197.7044,197.7303,197.4974,197.6354,2905.0
2016-03-24 14:25:00,228.98,229.15,228.81,228.95,57077.0,197.5405,197.6872,197.3939,197.5146,57077.0
2016-03-24 14:30:00,228.96,229.17,228.77,228.77,3791.0,197.5233,197.7044,197.3594,197.3594,3791.0
2016-03-24 14:35:00,228.76,228.97,228.61,228.61,2515.0,197.3507,197.5319,197.2213,197.2213,2515.0
2016-03-24 14:40:00,228.68,228.75,228.57,228.66,800.0,197.2817,197.3421,197.1868,197.2645,800.0
2016-03-24 14:45:00,228.51,228.66,228.47,228.61,2386.0,197.1351,197.2645,197.1005,197.2213,2386.0
2016-03-24 14:50:00,228.7,229.44,228.7,229.33,12043.0,197.299,197.9374,197.299,197.8425,12043.0
2016-03-24 14:55:00,229.24,229.24,229.05,229.07,600.0,197.7648,197.7648,197.6009,197.6182,600.0
2016-03-24 15:00:00,229.12,229.12,228.86,228.86,1938.0,197.6613,197.6613,197.437,197.437,1938.0
2016-03-24 15:05:00,229.07,229.07,228.88,229.01,800.0,197.6182,197.6182,197.4542,197.5664,800.0
2016-03-24 15:10:00,228.99,229.28,228.99,229.06,2000.0,197.5491,197.7993,197.5491,197.6095,2000.0
2016-03-24 15:15:00,229.15,229.21,229.0,229.21,1100.0,197.6872,197.7389,197.5578,197.7389,1100.0
2016-03-24 15:20:00,228.98,229.12,228.86,229.1,3600.0,197.5405,197.6613,197.437,197.644,3600.0
2016-03-24 15:25:00,229.12,229.25,228.98,229.2,2200.0,197.6613,197.7734,197.5405,197.7303,2200.0
2016-03-24 15:30:00,229.13,229.13,228.9,228.99,2800.0,197.6699,197.6699,197.4715,197.5491,2800.0
2016-03-24 15:35:00,229.02,229.25,228.86,229.0,5007.0,197.575,197.7734,197.437,197.5578,5007.0
2016-03-24 15:40:00,229.08,229.13,228.93,229.11,1800.0,197.6268,197.6699,197.4974,197.6527,1800.0
2016-03-24 15:45:00,229.12,229.19,228.89,229.13,5025.0,197.6613,197.7217,197.4629,197.6699,5025.0
2016-03-24 15:50:00,229.2,229.2,228.94,229.04,6828.0,197.7303,197.7303,197.506,197.5923,6828.0
2016-03-24 15:55:00,228.98,229.26,228.9,229.21,17601.0,197.5405,197.7821,197.4715,197.7389,17601.0
2016-03-28 09:30:00,229.78,230.0,229.62,229.68,3575.0,198.2307,198.4205,198.0926,198.1444,3575.0
2016-03-28 09:35:00,229.75,230.0,229.24,229.61,7464.0,198.2048,198.4205,197.7648,198.084,7464.0
2016-03-28 09:40:00,229.24,229.24,228.84,229.05,1200.0,197.7648,197.7648,197.4197,197.6009,1200.0
2016-03-28 09:45:00,228.73,228.73,228.11,228.54,1000.0,197.3248,197.3248,196.79,197.1609,1000.0
2016-03-28 09:50:00,228.45,228.77,228.33,228.77,495.0,197.0833,197.3594,196.9798,197.3594,495.0
2016-03-28 09:55:00,228.79,229.09,228.79,228.85,1600.0,197.3766,197.6354,197.3766,197.4284,1600.0
2016-03-28 10:00:00,229.1,229.16,228.13,228.13,3000.0,197.644,197.6958,196.8072,196.8072,3000.0
2016-03-28 10:05:00,228.32,228.47,228.23,228.47,1128.0,196.9711,197.1005,196.8935,197.1005,1128.0
2016-03-28 10:10:00,228.85,228.9,228.8,228.84,700.0,197.4284,197.4715,197.3852,197.4197,700.0
2016-03-28 10:15:00,228.76,228.76,228.26,228.36,1890.0,197.3507,197.3507,196.9194,197.0056,1890.0
2016-03-28 10:20:00,228.12,228.4,228.12,228.4,590.0,196.7986,197.0402,196.7986,197.0402,590.0
2016-03-28 10:25:00,228.46,228.5,228.26,228.28,1000.0,197.0919,197.1264,196.9194,196.9366,1000.0
2016-03-28 10:30:00,227.95,228.25,227.73,228.25,1486.0,196.6519,196.9107,196.4621,196.9107,1486.0
2016-03-28 10:35:00,227.98,227.98,227.69,227.69,700.0,196.6778,196.6778,196.4276,196.4276,700.0
2016-03-28 10:40:00,227.63,228.15,227.63,228.15,600.0,196.3759,196.8245,196.3759,196.8245,600.0
2016-03-28 10:45:00,227.91,228.2,227.7,227.88,3906.0,196.6174,196.8676,196.4363,196.5916,3906.0
2016-03-28 10:50:00,227.99,228.12,227.78,228.0,3676.0,196.6864,196.7986,196.5053,196.6951,3676.0
2016-03-28 10:55:00,227.73,227.75,227.6,227.75,1300.0,196.4621,196.4794,196.35,196.4794,1300.0
2016-03-28 11:00:00,227.75,228.21,227.75,227.78,2600.0,196.4794,196.8762,196.4794,196.5053,2600.0
2016-03-28 11:05:00,227.79,227.99,227.46,227.46,4194.0,196.5139,196.6864,196.2292,196.2292,4194.0
2016-03-28 11:10:00,227.37,228.05,227.37,227.6,3862.0,196.1516,196.7382,196.1516,196.35,3862.0
2016-03-28 11:15:00,227.56,227.56,227.56,227.56,100.0,196.3155,196.3155,196.3155,196.3155,100.0
2016-03-28 11:20:00,227.53,227.8,227.39,227.69,2200.0,196.2896,196.5225,196.1688,196.4276,2200.0
2016-03-28 11:25:00,227.74,227.74,227.74,227.74,100.0,196.4708,196.4708,196.4708,196.4708,100.0
2016-03-28 11:30:00,227.98,228.38,227.98,228.0,2800.0,196.6778,197.0229,196.6778,196.6951,2800.0
2016-03-28 11:35:00,227.95,228.03,227.86,228.03,300.0,196.6519,196.721,196.5743,196.721,300.0
2016-03-28 11:40:00,228.07,228.15,227.92,228.03,946.0,196.7555,196.8245,196.6261,196.721,946.0
2016-03-28 11:45:00,228.05,228.43,228.05,228.26,2740.0,196.7382,197.066,196.7382,196.9194,2740.0
2016-03-28 11:50:00,228.09,228.13,227.63,227.91,788.0,196.7727,196.8072,196.3759,196.6174,788.0
2016-03-28 11:55:00,227.6,227.68,227.52,227.53,700.0,196.35,196.419,196.281,196.2896,700.0
2016-03-28 12:00:00,227.55,227.55,227.43,227.46,700.0,196.3069,196.3069,196.2033,196.2292,700.0
2016-03-28 12:05:00,227.62,228.06,227.54,227.99,4880.0,196.3672,196.7468,196.2982,196.6864,4880.0
2016-03-28 12:10:00,228.06,228.33,228.06,228.26,800.0,196.7468,196.9798,196.7468,196.9194,800.0
2016-03-28 12:15:00,228.26,228.26,227.82,227.82,1800.0,196.9194,196.9194,196.5398,196.5398,1800.0
2016-03-28 12:20:00,227.89,228.45,227.89,228.22,4238.0,196.6002,197.0833,196.6002,196.8849,4238.0
2016-03-28 12:25:00,228.26,228.8,227.98,228.8,14887.0,196.9194,197.3852,196.6778,197.3852,14887.0
2016-03-28 12:30:00,228.57,228.57,228.03,228.03,4817.0,197.1868,197.1868,196.721,196.721,4817.0
2016-03-28 12:35:00,227.96,228.29,227.89,228.09,1700.0,196.6606,196.9453,196.6002,196.7727,1700.0
2016-03-28 12:40:00,228.26,228.26,228.23,228.23,500.0,196.9194,196.9194,196.8935,196.8935,500.0
2016-03-28 12:45:00,228.2,228.21,228.07,228.07,900.0,196.8676,196.8762,196.7555,196.7555,900.0
2016-03-28 12:50:00,228.27,228.54,228.2,228.41,3567.0,196.928,197.1609,196.8676,197.0488,3567.0
2016-03-28 12:55:00,228.4,228.4,228.4,228.4,100.0,197.0402,197.0402,197.0402,197.0402,100.0
2016-03-28 13:00:00,228.41,228.41,228.25,228.25,600.0,197.0488,197.0488,196.9107,196.9107,600.0
2016-03-28 13:05:00,228.22,228.32,228.15,228.32,2005.0,196.8849,196.9711,196.8245,196.9711,2005.0
2016-03-28 13:10:00,228.44,228.6,228.44,228.6,1000.0,197.0747,197.2127,197.0747,197.2127,1000.0
2016-03-28 13:15:00,228.97,228.98,228.67,228.97,400.0,197.5319,197.5405,197.2731,197.5319,400.0
2016-03-28 13:20:00,228.97,229.0,228.85,229.0,1100.0,197.5319,197.5578,197.4284,197.5578,1100.0
2016-03-28 13:25:00,228.88,228.9,228.64,228.66,5000.0,197.4542,197.4715,197.2472,197.2645,5000.0
2016-03-28 13:30:00,228.67,228.67,228.66,228.66,300.0,197.2731,197.2731,197.2645,197.2645,300.0
2016-03-28 13:35:00,228.62,228.78,228.46,228.67,9674.0,197.2299,197.368,197.0919,197.2731,9674.0
2016-03-28 13:40:00,228.79,228.79,228.56,228.56,1400.0,197.3766,197.3766,197.1782,197.1782,1400.0
2016-03-28 13:45:00,228.54,228.98,228.4,228.98,2710.0,197.1609,197.5405,197.0402,197.5405,2710.0
2016-03-28 13:50:00,229.08,229.08,229.08,229.08,200.0,197.6268,197.6268,197.6268,197.6268,200.0
2016-03-28 13:55:00,229.03,229.03,228.68,228.68,1218.0,197.5837,197.5837,197.2817,197.2817,1218.0
2016-03-28 14:00:00,228.63,228.78,228.63,228.78,1800.0,197.2386,197.368,197.2386,197.368,1800.0
2016-03-28 14:05:00,228.79,229.13,228.69,228.97,5355.0,197.3766,197.6699,197.2903,197.5319,5355.0
2016-03-28 14:10:00,229.08,229.41,229.06,229.34,1387.0,197.6268,197.9115,197.6095,197.8511,1387.0
2016-03-28 14:15:00,229.62,229.65,229.57,229.65,600.0,198.0926,198.1185,198.0495,198.1185,600.0
2016-03-28 14:20:00,229.43,229.43,229.08,229.17,1400.0,197.9287,197.9287,197.6268,197.7044,1400.0
2016-03-28 14:25:00,229.07,229.07,228.9,228.9,400.0,197.6182,197.6182,197.4715,197.4715,400.0
2016-03-28 14:30:00,228.8,228.96,228.78,228.96,1700.0,197.3852,197.5233,197.368,197.5233,1700.0
2016-03-28 14:35:00,228.95,228.95,228.29,228.29,6064.0,197.5146,197.5146,196.9453,196.9453,6064.0
2016-03-28 14:40:00,228.29,228.64,228.15,228.64,3750.0,196.9453,197.2472,196.8245,197.2472,3750.0
2016-03-28 14:45:00,228.64,228.64,228.39,228.39,1474.0,197.2472,197.2472,197.0315,197.0315,1474.0
2016-03-28 14:50:00,228.39,228.6,228.31,228.48,2695.0,197.0315,197.2127,196.9625,197.1092,2695.0
2016-03-28 14:55:00,228.57,228.6,228.38,228.38,400.0,197.1868,197.2127,197.0229,197.0229,400.0
2016-03-28 15:00:00,228.51,228.9,228.51,228.9,800.0,197.1351,197.4715,197.1351,197.4715,800.0
2016-03-28 15:05:00,228.81,229.16,228.76,229.16,2416.0,197.3939,197.6958,197.3507,197.6958,2416.0
2016-03-28 15:10:00,229.17,229.25,229.05,229.05,2132.0,197.7044,197.7734,197.6009,197.6009,2132.0
2016-03-28 15:15:00,229.08,229.11,228.89,229.04,900.0,197.6268,197.6527,197.4629,197.5923,900.0
2016-03-28 15:20:00,228.89,229.11,228.88,228.89,2100.0,197.4629,197.6527,197.4542,197.4629,2100.0
2016-03-28 15:25:00,228.84,228.84,228.6,228.63,1780.0,197.4197,197.4197,197.2127,197.2386,1780.0
2016-03-28 15:30:00,228.64,229.01,228.64,228.94,3180.0,197.2472,197.5664,197.2472,197.506,3180.0
2016-03-28 15:35:00,228.82,228.82,228.46,228.56,2500.0,197.4025,197.4025,197.0919,197.1782,2500.0
2016-03-28 15:40:00,228.62,228.76,228.53,228.67,2200.0,197.2299,197.3507,197.1523,197.2731,2200.0
2016-03-28 15:45:00,228.65,228.66,228.25,228.42,4530.0,197.2558,197.2645,196.9107,197.0574,4530.0
2016-03-28 15:50:00,228.34,228.53,228.14,228.38,6713.0,196.9884,197.1523,196.8159,197.0229,6713.0
2016-03-28 15:55:00,228.3,228.46,228.08,228.2,13265.0,196.9539,197.0919,196.7641,196.8676,13265.0
2016-03-29 09:30:00,227.19,228.25,226.67,227.98,6152.0,195.9963,196.9107,195.5477,196.6778,6152.0
2016-03-29 09:35:00,227.98,228.86,227.73,228.84,1300.0,196.6778,197.437,196.4621,197.4197,1300.0
2016-03-29 09:40:00,228.43,228.56,227.19,227.25,3541.0,197.066,197.1782,195.9963,196.0481,3541.0
2016-03-29 09:45:00,227.62,228.04,227.25,227.55,2408.0,196.3672,196.7296,196.0481,196.3069,2408.0
2016-03-29 09:50:00,227.45,227.49,227.05,227.15,1610.0,196.2206,196.2551,195.8755,195.9618,1610.0
2016-03-29 09:55:00,227.38,227.94,227.37,227.94,2848.0,196.1602,196.6433,196.1516,196.6433,2848.0
2016-03-29 10:00:00,227.81,228.58,227.81,228.58,1000.0,196.5312,197.1954,196.5312,197.1954,1000.0
2016-03-29 10:05:00,228.28,228.28,227.29,227.91,6222.0,196.9366,196.9366,196.0826,196.6174,6222.0
2016-03-29 10:10:00,227.98,228.13,227.6,227.85,8600.0,196.6778,196.8072,196.35,196.5657,8600.0
2016-03-29 10:15:00,227.89,227.99,227.52,227.88,1300.0,196.6002,196.6864,196.281,196.5916,1300.0
2016-03-29 10:20:00,228.04,228.16,228.04,228.16,514.0,196.7296,196.8331,196.7296,196.8331,514.0
2016-03-29 10:25:00,228.4,228.41,228.29,228.41,900.0,197.0402,197.0488,196.9453,197.0488,900.0
2016-03-29 10:30:00,228.41,228.41,227.52,227.52,2950.0,197.0488,197.0488,196.281,196.281,2950.0
2016-03-29 10:35:00,227.52,227.52,227.25,227.25,2480.0,196.281,196.281,196.0481,196.0481,2480.0
2016-03-29 10:40:00,227.34,227.35,226.59,226.6,3257.0,196.1257,196.1343,195.4787,195.4873,3257.0
2016-03-29 10:45:00,226.58,227.1,226.57,227.1,8700.0,195.47,195.9186,195.4614,195.9186,8700.0
2016-03-29 10:50:00,227.15,227.71,227.02,227.71,1738.0,195.9618,196.4449,195.8496,196.4449,1738.0
2016-03-29 10:55:00,227.48,227.76,227.18,227.76,3471.0,196.2465,196.488,195.9877,196.488,3471.0
2016-03-29 11:00:00,227.84,227.88,227.15,227.15,1800.0,196.557,196.5916,195.9618,195.9618,1800.0
2016-03-29 11:05:00,226.98,227.19,226.98,227.19,500.0,195.8151,195.9963,195.8151,195.9963,500.0
2016-03-29 11:10:00,227.06,227.06,226.84,226.93,1100.0,195.8841,195.8841,195.6943,195.772,1100.0
2016-03-29 11:15:00,226.86,226.94,226.65,226.88,3972.0,195.7116,195.7806,195.5304,195.7289,3972.0
2016-03-29 11:20:00,226.86,227.6,226.77,227.38,9151.0,195.7116,196.35,195.634,196.1602,9151.0
2016-03-29 11:25:00,227.52,227.6,227.42,227.52,3591.0,196.281,196.35,196.1947,196.281,3591.0
2016-03-29 11:30:00,227.52,227.57,227.5,227.5,1000.0,196.281,196.3241,196.2637,196.2637,1000.0
2016-03-29 11:35:00,227.6,227.98,227.57,227.98,8253.0,196.35,196.6778,196.3241,196.6778,8253.0
2016-03-29 11:40:00,227.88,227.9,227.81,227.81,807.0,196.5916,196.6088,196.5312,196.5312,807.0
2016-03-29 11:45:00,227.71,227.79,227.59,227.79,1400.0,196.4449,196.5139,196.3414,196.5139,1400.0
2016-03-29 11:50:00,227.88,228.01,227.86,227.98,2000.0,196.5916,196.7037,196.5743,196.6778,2000.0
2016-03-29 11:55:00,227.96,227.96,227.89,227.89,525.0,196.6606,196.6606,196.6002,196.6002,525.0
2016-03-29 12:00:00,227.95,227.95,227.58,227.86,1050.0,196.6519,196.6519,196.3327,196.5743,1050.0
2016-03-29 12:05:00,228.23,228.35,228.23,228.35,711.0,196.8935,196.997,196.8935,196.997,711.0
2016-03-29 12:10:00,228.33,228.46,228.32,228.43,1610.0,196.9798,197.0919,196.9711,197.066,1610.0
2016-03-29 12:15:00,228.35,228.35,228.1,228.1,2027.0,196.997,196.997,196.7813,196.7813,2027.0
2016-03-29 12:20:00,228.33,228.97,228.31,228.85,3391.0,196.9798,197.5319,196.9625,197.4284,3391.0
2016-03-29 12:25:00,228.88,229.05,228.7,229.05,1500.0,197.4542,197.6009,197.299,197.6009,1500.0
2016-03-29 12:30:00,229.17,229.24,229.15,229.23,600.0,197.7044,197.7648,197.6872,197.7562,600.0
2016-03-29 12:35:00,229.32,229.74,229.25,229.74,1855.0,197.8338,198.1962,197.7734,198.1962,1855.0
2016-03-29 12:40:00,229.66,229.66,229.64,229.64,200.0,198.1272,198.1272,198.1099,198.1099,200.0
2016-03-29 12:45:00,229.73,229.92,229.54,229.54,1800.0,198.1875,198.3515,198.0236,198.0236,1800.0
2016-03-29 12:50:00,229.65,229.67,229.65,229.67,200.0,198.1185,198.1358,198.1185,198.1358,200.0
2016-03-29 12:55:00,229.67,229.67,229.67,229.67,0.0,198.1358,198.1358,198.1358,198.1358,0.0
2016-03-29 13:00:00,229.34,229.46,229.34,229.35,1435.0,197.8511,197.9546,197.8511,197.8597,1435.0
2016-03-29 13:05:00,229.03,229.32,229.02,229.21,900.0,197.5837,197.8338,197.575,197.7389,900.0
2016-03-29 13:10:00,229.26,229.47,229.22,229.28,6699.0,197.7821,197.9632,197.7476,197.7993,6699.0
2016-03-29 13:15:00,229.42,229.42,229.35,229.41,400.0,197.9201,197.9201,197.8597,197.9115,400.0
2016-03-29 13:20:00,229.63,229.63,229.3,229.42,6815.0,198.1013,198.1013,197.8166,197.9201,6815.0
2016-03-29 13:25:00,229.31,229.31,229.15,229.3,1010.0,197.8252,197.8252,197.6872,197.8166,1010.0
2016-03-29 13:30:00,229.3,229.3,229.3,229.3,0.0,197.8166,197.8166,197.8166,197.8166,0.0
2016-03-29 13:35:00,229.18,229.19,229.18,229.19,300.0,197.7131,197.7217,197.7131,197.7217,300.0
2016-03-29 13:40:00,229.36,229.4,229.36,229.4,400.0,197.8683,197.9029,197.8683,197.9029,400.0
2016-03-29 13:45:00,229.4,229.4,229.4,229.4,0.0,197.9029,197.9029,197.9029,197.9029,0.0
2016-03-29 13:50:00,229.45,229.45,229.45,229.45,500.0,197.946,197.946,197.946,197.946,500.0
2016-03-29 13:55:00,229.45,229.76,229.45,229.7,2208.0,197.946,198.2134,197.946,198.1617,2208.0
2016-03-29 14:00:00,229.57,229.78,229.44,229.76,11050.0,198.0495,198.2307,197.9374,198.2134,11050.0
2016-03-29 14:05:00,229.77,230.09,229.7,230.09,8519.0,198.222,198.4981,198.1617,198.4981,8519.0
2016-03-29 14:10:00,230.13,230.44,230.04,230.44,4348.0,198.5326,198.8001,198.455,198.8001,4348.0
2016-03-29 14:15:00,230.46,230.51,230.2,230.39,2226.0,198.8173,198.8604,198.593,198.7569,2226.0
2016-03-29 14:20:00,230.45,230.45,230.32,230.42,1621.0,198.8087,198.8087,198.6965,198.7828,1621.0
2016-03-29 14:25:00,230.54,230.78,230.52,230.69,2196.0,198.8863,199.0934,198.8691,199.0157,2196.0
2016-03-29 14:30:00,230.76,230.76,230.51,230.7,2875.0,199.0761,199.0761,198.8604,199.0244,2875.0
2016-03-29 14:35:00,230.56,230.68,230.31,230.68,3288.0,198.9036,199.0071,198.6879,199.0071,3288.0
2016-03-29 14:40:00,230.6,230.67,230.51,230.6,5358.0,198.9381,198.9985,198.8604,198.9381,5358.0
2016-03-29 14:45:00,230.66,230.8,230.66,230.71,400.0,198.9899,199.1106,198.9899,199.033,400.0
2016-03-29 14:50:00,230.68,230.8,230.63,230.68,1000.0,199.0071,199.1106,198.964,199.0071,1000.0
2016-03-29 14:55:00,230.6,230.72,230.48,230.72,4809.0,198.9381,199.0416,198.8346,199.0416,4809.0
2016-03-29 15:00:00,230.73,230.78,230.64,230.64,2408.0,199.0502,199.0934,198.9726,198.9726,2408.0
2016-03-29 15:05:00,230.7,230.8,230.7,230.77,900.0,199.0244,199.1106,199.0244,199.0847,900.0
2016-03-29 15:10:00,230.75,230.75,230.75,230.75,100.0,199.0675,199.0675,199.0675,199.0675,100.0
2016-03-29 15:15:00,230.61,230.84,230.61,230.72,2945.0,198.9467,199.1451,198.9467,199.0416,2945.0
2016-03-29 15:20:00,230.73,230.77,230.61,230.74,1300.0,199.0502,199.0847,198.9467,199.0589,1300.0
2016-03-29 15:25:00,230.7,230.7,230.6,230.61,400.0,199.0244,199.0244,198.9381,198.9467,400.0
2016-03-29 15:30:00,230.73,230.73,230.52,230.52,2189.0,199.0502,199.0502,198.8691,198.8691,2189.0
2016-03-29 15:35:00,230.62,230.76,230.54,230.68,3740.0,198.9553,199.0761,198.8863,199.0071,3740.0
2016-03-29 15:40:00,230.68,230.8,230.39,230.4,4249.0,199.0071,199.1106,198.7569,198.7655,4249.0
2016-03-29 15:45:00,230.4,230.66,230.25,230.59,3649.0,198.7655,198.9899,198.6361,198.9295,3649.0
2016-03-29 15:50:00,230.55,230.59,230.45,230.45,3000.0,198.895,198.9295,198.8087,198.8087,3000.0
2016-03-29 15:55:00,230.5,230.75,230.4,230.66,11329.0,198.8518,199.0675,198.7655,198.9899,11329.0
2016-03-30 09:30:00,232.31,232.36,230.24,231.34,2811.0,200.4133,200.4564,198.6275,199.5765,2811.0
2016-03-30 09:35:00,231.8,232.84,231.8,232.84,1785.0,199.9733,200.8705,199.9733,200.8705,1785.0
2016-03-30 09:40:00,232.68,233.32,232.56,232.56,20456.0,200.7325,201.2846,200.629,200.629,20456.0
2016-03-30 09:45:00,232.5,233.52,232.5,233.52,2300.0,200.5772,201.4572,200.5772,201.4572,2300.0
2016-03-30 09:50:00,233.49,233.89,232.97,233.08,7600.0,201.4313,201.7764,200.9827,201.0776,7600.0
2016-03-30 09:55:00,232.8,233.63,232.8,233.58,5494.0,200.836,201.5521,200.836,201.5089,5494.0
2016-03-30 10:00:00,233.51,233.58,233.21,233.43,4725.0,201.4485,201.5089,201.1897,201.3795,4725.0
2016-03-30 10:05:00,233.24,233.81,233.24,233.56,4400.0,201.2156,201.7073,201.2156,201.4917,4400.0
2016-03-30 10:10:00,233.57,233.57,233.0,233.29,9534.0,201.5003,201.5003,201.0086,201.2587,9534.0
2016-03-30 10:15:00,233.33,234.12,232.93,234.12,7460.0,201.2933,201.9748,200.9482,201.9748,7460.0
2016-03-30 10:20:00,234.0,234.11,232.95,233.74,8131.0,201.8713,201.9662,200.9654,201.647,8131.0
2016-03-30 10:25:00,233.59,233.89,233.37,233.88,7347.0,201.5176,201.7764,201.3278,201.7677,7347.0
2016-03-30 10:30:00,233.6,234.04,233.6,233.89,1304.0,201.5262,201.9058,201.5262,201.7764,1304.0
2016-03-30 10:35:00,233.6,234.13,233.6,233.73,1200.0,201.5262,201.9834,201.5262,201.6383,1200.0
2016-03-30 10:40:00,233.6,233.94,233.38,233.94,2700.0,201.5262,201.8195,201.3364,201.8195,2700.0
2016-03-30 10:45:00,233.9,233.99,232.91,232.91,2500.0,201.785,201.8626,200.9309,200.9309,2500.0
2016-03-30 10:50:00,233.0,233.25,232.84,233.25,3002.0,201.0086,201.2242,200.8705,201.2242,3002.0
2016-03-30 10:55:00,233.2,233.95,233.19,233.52,2490.0,201.1811,201.8281,201.1725,201.4572,2490.0
2016-03-30 11:00:00,233.51,233.51,233.43,233.47,700.0,201.4485,201.4485,201.3795,201.414,700.0
2016-03-30 11:05:00,233.47,234.29,232.93,233.74,14460.0,201.414,202.1214,200.9482,201.647,14460.0
2016-03-30 11:10:00,233.67,233.96,233.67,233.93,2500.0,201.5866,201.8368,201.5866,201.8109,2500.0
2016-03-30 11:15:00,233.9,233.9,233.5,233.7,3239.0,201.785,201.785,201.4399,201.6125,3239.0
2016-03-30 11:20:00,233.83,233.83,233.22,233.45,1650.0,201.7246,201.7246,201.1984,201.3968,1650.0
2016-03-30 11:25:00,233.45,233.88,233.13,233.39,4040.0,201.3968,201.7677,201.1207,201.345,4040.0
2016-03-30 11:30:00,233.1,233.8,232.97,233.4,9917.0,201.0948,201.6987,200.9827,201.3536,9917.0
2016-03-30 11:35:00,233.32,233.39,232.73,232.74,2441.0,201.2846,201.345,200.7756,200.7843,2441.0
2016-03-30 11:40:00,232.96,233.04,232.7,232.8,1925.0,200.9741,201.0431,200.7498,200.836,1925.0
2016-03-30 11:45:00,233.07,233.43,233.07,233.43,1617.0,201.069,201.3795,201.069,201.3795,1617.0
2016-03-30 11:50:00,233.38,233.52,233.15,233.42,2500.0,201.3364,201.4572,201.138,201.3709,2500.0
2016-03-30 11:55:00,233.47,233.67,233.3,233.5,1820.0,201.414,201.5866,201.2674,201.4399,1820.0
2016-03-30 12:00:00,233.53,233.55,233.2,233.44,3080.0,201.4658,201.483,201.1811,201.3881,3080.0
2016-03-30 12:05:00,233.36,233.54,233.36,233.48,1872.0,201.3191,201.4744,201.3191,201.4227,1872.0
2016-03-30 12:10:00,233.52,233.55,233.33,233.37,1700.0,201.4572,201.483,201.2933,201.3278,1700.0
2016-03-30 12:15:00,233.3,233.45,233.11,233.21,3985.0,201.2674,201.3968,201.1035,201.1897,3985.0
2016-03-30 12:20:00,233.22,233.45,233.07,233.22,5320.0,201.1984,201.3968,201.069,201.1984,5320.0
2016-03-30 12:25:00,233.21,233.21,232.58,232.58,700.0,201.1897,201.1897,200.6462,200.6462,700.0
2016-03-30 12:30:00,232.55,232.83,232.43,232.59,1600.0,200.6203,200.8619,200.5168,200.6549,1600.0
2016-03-30 12:35:00,232.6,233.11,232.6,232.67,2572.0,200.6635,201.1035,200.6635,200.7239,2572.0
2016-03-30 12:40:00,232.75,233.05,232.75,233.05,750.0,200.7929,201.0517,200.7929,201.0517,750.0
2016-03-30 12:45:00,233.09,233.27,233.05,233.15,1600.0,201.0862,201.2415,201.0517,201.138,1600.0
2016-03-30 12:50:00,233.03,233.56,233.03,233.26,2500.0,201.0344,201.4917,201.0344,201.2329,2500.0
2016-03-30 12:55:00,233.16,233.19,233.07,233.13,1219.0,201.1466,201.1725,201.069,201.1207,1219.0
2016-03-30 13:00:00,233.12,233.21,232.96,233.1,1500.0,201.1121,201.1897,200.9741,201.0948,1500.0
2016-03-30 13:05:00,233.1,233.1,233.1,233.1,0.0,201.0948,201.0948,201.0948,201.0948,0.0
2016-03-30 13:10:00,232.72,233.16,232.72,233.16,1503.0,200.767,201.1466,200.767,201.1466,1503.0
2016-03-30 13:15:00,233.04,233.04,232.72,232.89,1200.0,201.0431,201.0431,200.767,200.9137,1200.0
2016-03-30 13:20:00,232.78,233.04,232.78,232.98,1806.0,200.8188,201.0431,200.8188,200.9913,1806.0
2016-03-30 13:25:00,233.15,233.17,232.82,233.15,700.0,201.138,201.1552,200.8533,201.138,700.0
2016-03-30 13:30:00,233.09,233.11,232.73,232.99,2463.0,201.0862,201.1035,200.7756,200.9999,2463.0
2016-03-30 13:35:00,233.22,233.26,233.03,233.18,1900.0,201.1984,201.2329,201.0344,201.1638,1900.0
2016-03-30 13:40:00,233.09,233.67,233.03,233.67,1700.0,201.0862,201.5866,201.0344,201.5866,1700.0
2016-03-30 13:45:00,233.44,233.74,233.43,233.7,2602.0,201.3881,201.647,201.3795,201.6125,2602.0
2016-03-30 13:50:00,233.67,233.67,233.12,233.13,2905.0,201.5866,201.5866,201.1121,201.1207,2905.0
2016-03-30 13:55:00,233.21,233.39,232.99,233.3,2715.0,201.1897,201.345,200.9999,201.2674,2715.0
2016-03-30 14:00:00,233.21,233.25,232.66,233.11,24300.0,201.1897,201.2242,200.7152,201.1035,24300.0
2016-03-30 14:05:00,233.24,233.52,233.23,233.41,2071.0,201.2156,201.4572,201.207,201.3623,2071.0
2016-03-30 14:10:00,233.2,233.54,233.2,233.24,3798.0,201.1811,201.4744,201.1811,201.2156,3798.0
2016-03-30 14:15:00,233.3,233.57,233.24,233.31,10190.0,201.2674,201.5003,201.2156,201.276,10190.0
2016-03-30 14:20:00,233.32,233.37,232.85,232.9,2900.0,201.2846,201.3278,200.8792,200.9223,2900.0
2016-03-30 14:25:00,232.82,233.16,232.82,233.02,900.0,200.8533,201.1466,200.8533,201.0258,900.0
2016-03-30 14:30:00,233.03,233.25,233.02,233.04,1300.0,201.0344,201.2242,201.0258,201.0431,1300.0
2016-03-30 14:35:00,233.14,233.87,233.14,233.48,5397.0,201.1293,201.7591,201.1293,201.4227,5397.0
2016-03-30 14:40:00,233.54,233.54,233.08,233.47,2400.0,201.4744,201.4744,201.0776,201.414,2400.0
2016-03-30 14:45:00,233.37,233.51,233.12,233.25,1600.0,201.3278,201.4485,201.1121,201.2242,1600.0
2016-03-30 14:50:00,233.27,233.87,233.22,233.87,4150.0,201.2415,201.7591,201.1984,201.7591,4150.0
2016-03-30 14:55:00,233.65,233.94,233.56,233.81,1822.0,201.5693,201.8195,201.4917,201.7073,1822.0
2016-03-30 15:00:00,233.79,234.1,233.7,234.07,5505.0,201.6901,201.9575,201.6125,201.9316,5505.0
2016-03-30 15:05:00,234.04,234.19,233.89,234.1,2458.0,201.9058,202.0352,201.7764,201.9575,2458.0
2016-03-30 15:10:00,234.04,234.07,233.72,234.07,4269.0,201.9058,201.9316,201.6297,201.9316,4269.0
2016-03-30 15:15:00,234.07,234.07,233.58,233.59,3595.0,201.9316,201.9316,201.5089,201.5176,3595.0
2016-03-30 15:20:00,233.64,233.87,233.48,233.75,5384.0,201.5607,201.7591,201.4227,201.6556,5384.0
2016-03-30 15:25:00,233.65,233.95,233.65,233.8,12294.0,201.5693,201.8281,201.5693,201.6987,12294.0
2016-03-30 15:30:00,233.87,233.87,233.6,233.62,5437.0,201.7591,201.7591,201.5262,201.5434,5437.0
2016-03-30 15:35:00,233.56,233.56,233.19,233.19,4454.0,201.4917,201.4917,201.1725,201.1725,4454.0
2016-03-30 15:40:00,233.19,233.19,232.76,232.79,15363.0,201.1725,201.1725,200.8015,200.8274,15363.0
2016-03-30 15:45:00,232.79,233.24,232.72,233.17,10733.0,200.8274,201.2156,200.767,201.1552,10733.0
2016-03-30 15:50:00,233.24,233.43,233.06,233.12,11300.0,201.2156,201.3795,201.0603,201.1121,11300.0
2016-03-30 15:55:00,233.12,233.58,233.0,233.5,33930.0,201.1121,201.5089,201.0086,201.4399,33930.0
2016-03-31 09:30:00,233.33,234.74,233.25,233.26,9247.0,201.2933,202.5097,201.2242,201.2329,9247.0
2016-03-31 09:35:00,233.75,233.82,233.56,233.56,3500.0,201.6556,201.716,201.4917,201.4917,3500.0
2016-03-31 09:40:00,233.34,234.32,233.3,233.81,9300.0,201.3019,202.1473,201.2674,201.7073,9300.0
2016-03-31 09:45:00,233.8,234.73,233.79,234.73,7797.0,201.6987,202.501,201.6901,202.501,7797.0
2016-03-31 09:50:00,234.48,234.77,234.16,234.27,10047.0,202.2854,202.5355,202.0093,202.1042,10047.0
2016-03-31 09:55:00,233.99,234.43,233.62,234.43,3914.0,201.8626,202.2422,201.5434,202.2422,3914.0
2016-03-31 10:00:00,234.4,234.41,233.33,233.98,3200.0,202.2163,202.225,201.2933,201.854,3200.0
2016-03-31 10:05:00,233.81,233.81,232.89,233.48,4150.0,201.7073,201.7073,200.9137,201.4227,4150.0
2016-03-31 10:10:00,233.31,233.77,233.31,233.74,1550.0,201.276,201.6728,201.276,201.647,1550.0
2016-03-31 10:15:00,233.52,233.77,233.14,233.53,3846.0,201.4572,201.6728,201.1293,201.4658,3846.0
2016-03-31 10:20:00,233.38,233.55,233.2,233.2,1600.0,201.3364,201.483,201.1811,201.1811,1600.0
2016-03-31 10:25:00,233.11,233.24,232.21,232.21,9970.0,201.1035,201.2156,200.327,200.327,9970.0
2016-03-31 10:30:00,232.28,232.5,231.83,232.5,4900.0,200.3874,200.5772,199.9992,200.5772,4900.0
2016-03-31 10:35:00,232.46,232.46,232.41,232.41,300.0,200.5427,200.5427,200.4996,200.4996,300.0
2016-03-31 10:40:00,232.43,232.48,232.07,232.32,3700.0,200.5168,200.56,200.2063,200.4219,3700.0
2016-03-31 10:45:00,232.37,232.51,232.22,232.51,2400.0,200.4651,200.5858,200.3357,200.5858,2400.0
2016-03-31 10:50:00,232.51,232.68,232.34,232.59,2100.0,200.5858,200.7325,200.4392,200.6549,2100.0
2016-03-31 10:55:00,232.72,232.76,232.33,232.33,2100.0,200.767,200.8015,200.4306,200.4306,2100.0
2016-03-31 11:00:00,232.4,232.93,232.35,232.78,3500.0,200.4909,200.9482,200.4478,200.8188,3500.0
2016-03-31 11:05:00,233.07,233.09,232.84,232.86,730.0,201.069,201.0862,200.8705,200.8878,730.0
2016-03-31 11:10:00,232.81,232.86,232.52,232.71,3509.0,200.8447,200.8878,200.5945,200.7584,3509.0
2016-03-31 11:15:00,232.67,233.11,232.63,233.11,2402.0,200.7239,201.1035,200.6894,201.1035,2402.0
2016-03-31 11:20:00,233.12,233.12,232.7,232.7,2500.0,201.1121,201.1121,200.7498,200.7498,2500.0
2016-03-31 11:25:00,232.92,233.01,232.8,232.98,1900.0,200.9395,201.0172,200.836,200.9913,1900.0
2016-03-31 11:30:00,233.3,233.46,233.03,233.03,1997.0,201.2674,201.4054,201.0344,201.0344,1997.0
2016-03-31 11:35:00,232.99,233.2,232.99,233.2,1751.0,200.9999,201.1811,200.9999,201.1811,1751.0
2016-03-31 11:40:00,233.2,233.3,233.11,233.11,1100.0,201.1811,201.2674,201.1035,201.1035,1100.0
2016-03-31 11:45:00,233.27,233.56,233.24,233.48,1500.0,201.2415,201.4917,201.2156,201.4227,1500.0
2016-03-31 11:50:00,233.59,233.62,233.42,233.56,850.0,201.5176,201.5434,201.3709,201.4917,850.0
2016-03-31 11:55:00,233.57,234.07,233.57,233.85,1332.0,201.5003,201.9316,201.5003,201.7419,1332.0
2016-03-31 12:00:00,233.75,233.75,233.19,233.19,640.0,201.6556,201.6556,201.1725,201.1725,640.0
2016-03-31 12:05:00,233.41,233.41,233.17,233.25,861.0,201.3623,201.3623,201.1552,201.2242,861.0
2016-03-31 12:10:00,233.29,233.31,233.14,233.18,3300.0,201.2587,201.276,201.1293,201.1638,3300.0
2016-03-31 12:15:00,233.27,233.7,233.24,233.69,1870.0,201.2415,201.6125,201.2156,201.6038,1870.0
2016-03-31 12:20:00,233.55,233.73,233.54,233.54,1453.0,201.483,201.6383,201.4744,201.4744,1453.0
2016-03-31 12:25:00,233.62,233.83,233.59,233.83,1500.0,201.5434,201.7246,201.5176,201.7246,1500.0
2016-03-31 12:30:00,233.81,233.82,233.36,233.36,1653.0,201.7073,201.716,201.3191,201.3191,1653.0
2016-03-31 12:35:00,233.23,233.23,233.13,233.18,2400.0,201.207,201.207,201.1207,201.1638,2400.0
2016-03-31 12:40:00,233.27,233.31,233.15,233.31,700.0,201.2415,201.276,201.138,201.276,700.0
2016-03-31 12:45:00,233.31,233.32,233.26,233.27,700.0,201.276,201.2846,201.2329,201.2415,700.0
2016-03-31 12:50:00,233.35,233.36,233.26,233.33,1300.0,201.3105,201.3191,201.2329,201.2933,1300.0
2016-03-31 12:55:00,233.28,233.52,233.28,233.4,8660.0,201.2501,201.4572,201.2501,201.3536,8660.0
2016-03-31 13:00:00,233.4,233.6,233.4,233.5,3305.0,201.3536,201.5262,201.3536,201.4399,3305.0
2016-03-31 13:05:00,233.54,233.9,233.52,233.81,4956.0,201.4744,201.785,201.4572,201.7073,4956.0
2016-03-31 13:10:00,233.85,234.05,233.8,233.96,8625.0,201.7419,201.9144,201.6987,201.8368,8625.0
2016-03-31 13:15:00,233.96,234.0,233.94,233.96,600.0,201.8368,201.8713,201.8195,201.8368,600.0
2016-03-31 13:20:00,233.88,233.89,233.78,233.79,2958.0,201.7677,201.7764,201.6815,201.6901,2958.0
2016-03-31 13:25:00,233.74,233.74,233.74,233.74,400.0,201.647,201.647,201.647,201.647,400.0
2016-03-31 13:30:00,233.71,233.77,233.61,233.61,990.0,201.6211,201.6728,201.5348,201.5348,990.0
2016-03-31 13:35:00,233.57,233.64,233.49,233.5,1265.0,201.5003,201.5607,201.4313,201.4399,1265.0
2016-03-31 13:40:00,233.45,233.45,233.23,233.25,1226.0,201.3968,201.3968,201.207,201.2242,1226.0
2016-03-31 13:45:00,233.36,233.36,233.09,233.09,1499.0,201.3191,201.3191,201.0862,201.0862,1499.0
2016-03-31 13:50:00,233.1,233.25,232.95,232.97,1100.0,201.0948,201.2242,200.9654,200.9827,1100.0
2016-03-31 13:55:00,232.95,233.27,232.86,233.2,3849.0,200.9654,201.2415,200.8878,201.1811,3849.0
2016-03-31 14:00:00,233.28,233.28,232.76,232.76,2900.0,201.2501,201.2501,200.8015,200.8015,2900.0
2016-03-31 14:05:00,232.94,233.22,232.86,233.07,10413.0,200.9568,201.1984,200.8878,201.069,10413.0
2016-03-31 14:10:00,233.22,233.25,233.08,233.24,3364.0,201.1984,201.2242,201.0776,201.2156,3364.0
2016-03-31 14:15:00,233.22,233.63,233.13,233.47,10667.0,201.1984,201.5521,201.1207,201.414,10667.0
2016-03-31 14:20:00,233.69,233.75,233.6,233.73,2200.0,201.6038,201.6556,201.5262,201.6383,2200.0
2016-03-31 14:25:00,233.65,233.65,233.35,233.49,2883.0,201.5693,201.5693,201.3105,201.4313,2883.0
2016-03-31 14:30:00,233.53,233.76,233.53,233.73,2100.0,201.4658,201.6642,201.4658,201.6383,2100.0
2016-03-31 14:35:00,233.76,233.76,233.47,233.47,2254.0,201.6642,201.6642,201.414,201.414,2254.0
2016-03-31 14:40:00,233.52,233.58,233.47,233.56,1335.0,201.4572,201.5089,201.414,201.4917,1335.0
2016-03-31 14:45:00,233.65,233.65,233.53,233.64,1596.0,201.5693,201.5693,201.4658,201.5607,1596.0
2016-03-31 14:50:00,233.62,233.83,233.45,233.79,3300.0,201.5434,201.7246,201.3968,201.6901,3300.0
2016-03-31 14:55:00,233.79,233.79,233.48,233.64,4248.0,201.6901,201.6901,201.4227,201.5607,4248.0
2016-03-31 15:00:00,233.48,233.63,233.38,233.51,3328.0,201.4227,201.5521,201.3364,201.4485,3328.0
2016-03-31 15:05:00,233.68,233.71,233.49,233.64,2500.0,201.5952,201.6211,201.4313,201.5607,2500.0
2016-03-31 15:10:00,233.55,233.79,233.55,233.63,1800.0,201.483,201.6901,201.483,201.5521,1800.0
2016-03-31 15:15:00,233.6,233.68,233.47,233.49,2738.0,201.5262,201.5952,201.414,201.4313,2738.0
2016-03-31 15:20:00,233.47,233.93,233.47,233.9,3600.0,201.414,201.8109,201.414,201.785,3600.0
2016-03-31 15:25:00,233.79,233.94,233.74,233.86,3662.0,201.6901,201.8195,201.647,201.7505,3662.0
2016-03-31 15:30:00,233.8,233.98,233.72,233.83,5100.0,201.6987,201.854,201.6297,201.7246,5100.0
2016-03-31 15:35:00,233.9,234.03,233.81,233.92,5309.0,201.785,201.8971,201.7073,201.8022,5309.0
2016-03-31 15:40:00,233.79,233.79,233.59,233.66,9965.0,201.6901,201.6901,201.5176,201.5779,9965.0
2016-03-31 15:45:00,233.66,233.76,233.35,233.35,9838.0,201.5779,201.6642,201.3105,201.3105,9838.0
2016-03-31 15:50:00,233.38,233.46,233.28,233.28,7119.0,201.3364,201.4054,201.2501,201.2501,7119.0
2016-03-31 15:55:00,233.28,233.55,232.98,233.42,22786.0,201.2501,201.483,200.9913,201.3709,22786.0
2016-04-01 09:30:00,230.38,231.05,226.97,230.94,15575.0,198.7483,199.3263,195.8065,199.2314,15575.0
2016-04-01 09:35:00,230.82,231.0,230.02,230.37,4156.0,199.1279,199.2832,198.4377,198.7397,4156.0
2016-04-01 09:40:00,229.99,230.32,229.29,230.15,11441.0,198.4118,198.6965,197.808,198.5499,11441.0
2016-04-01 09:45:00,229.96,231.28,229.66,231.1,5458.0,198.386,199.5247,198.1272,199.3694,5458.0
2016-04-01 09:50:00,231.58,231.64,230.95,230.95,8270.0,199.7835,199.8353,199.24,199.24,8270.0
2016-04-01 09:55:00,230.45,230.86,229.96,230.14,4800.0,198.8087,199.1624,198.386,198.5412,4800.0
2016-04-01 10:00:00,230.33,230.78,229.99,230.52,4767.0,198.7052,199.0934,198.4118,198.8691,4767.0
2016-04-01 10:05:00,231.0,231.59,231.0,231.59,3522.0,199.2832,199.7922,199.2832,199.7922,3522.0
2016-04-01 10:10:00,232.16,232.68,232.08,232.64,3165.0,200.2839,200.7325,200.2149,200.698,3165.0
2016-04-01 10:15:00,232.86,233.42,232.86,233.13,5056.0,200.8878,201.3709,200.8878,201.1207,5056.0
2016-04-01 10:20:00,233.09,233.3,232.92,233.02,6395.0,201.0862,201.2674,200.9395,201.0258,6395.0
2016-04-01 10:25:00,233.29,233.29,232.78,232.92,4207.0,201.2587,201.2587,200.8188,200.9395,4207.0
2016-04-01 10:30:00,232.82,233.03,232.46,232.86,2229.0,200.8533,201.0344,200.5427,200.8878,2229.0
2016-04-01 10:35:00,232.96,233.8,232.93,233.8,903.0,200.9741,201.6987,200.9482,201.6987,903.0
2016-04-01 10:40:00,233.89,234.11,233.62,233.62,4128.0,201.7764,201.9662,201.5434,201.5434,4128.0
2016-04-01 10:45:00,233.46,233.47,232.85,232.99,1681.0,201.4054,201.414,200.8792,200.9999,1681.0
2016-04-01 10:50:00,232.85,232.95,232.68,232.71,1430.0,200.8792,200.9654,200.7325,200.7584,1430.0
2016-04-01 10:55:00,232.89,233.62,232.89,233.62,2727.0,200.9137,201.5434,200.9137,201.5434,2727.0
2016-04-01 11:00:00,233.82,234.09,233.32,233.38,4731.0,201.716,201.9489,201.2846,201.3364,4731.0
2016-04-01 11:05:00,233.37,233.5,233.18,233.4,4298.0,201.3278,201.4399,201.1638,201.3536,4298.0
2016-04-01 11:10:00,233.56,233.57,233.18,233.18,3346.0,201.4917,201.5003,201.1638,201.1638,3346.0
2016-04-01 11:15:00,233.33,233.57,232.8,232.8,15648.0,201.2933,201.5003,200.836,200.836,15648.0
2016-04-01 11:20:00,232.63,232.89,232.55,232.74,9609.0,200.6894,200.9137,200.6203,200.7843,9609.0
2016-04-01 11:25:00,232.73,232.88,232.62,232.88,2364.0,200.7756,200.905,200.6807,200.905,2364.0
2016-04-01 11:30:00,232.69,232.89,232.55,232.74,8469.0,200.7411,200.9137,200.6203,200.7843,8469.0
2016-04-01 11:35:00,232.84,233.13,232.61,232.61,5353.0,200.8705,201.1207,200.6721,200.6721,5353.0
2016-04-01 11:40:00,232.88,232.99,232.69,232.72,1100.0,200.905,200.9999,200.7411,200.767,1100.0
2016-04-01 11:45:00,232.76,232.97,232.55,232.55,1500.0,200.8015,200.9827,200.6203,200.6203,1500.0
2016-04-01 11:50:00,232.55,232.69,232.37,232.44,1100.0,200.6203,200.7411,200.4651,200.5255,1100.0
2016-04-01 11:55:00,232.54,232.73,232.46,232.55,2500.0,200.6117,200.7756,200.5427,200.6203,2500.0
2016-04-01 12:00:00,232.58,232.77,232.49,232.57,3400.0,200.6462,200.8101,200.5686,200.6376,3400.0
2016-04-01 12:05:00,232.6,232.63,232.24,232.24,4409.0,200.6635,200.6894,200.3529,200.3529,4409.0
2016-04-01 12:10:00,232.31,232.38,232.18,232.18,1254.0,200.4133,200.4737,200.3012,200.3012,1254.0
2016-04-01 12:15:00,232.29,232.37,232.24,232.27,1400.0,200.396,200.4651,200.3529,200.3788,1400.0
2016-04-01 12:20:00,232.21,232.22,231.6,231.61,3200.0,200.327,200.3357,199.8008,199.8094,3200.0
2016-04-01 12:25:00,231.68,232.33,231.64,232.16,2300.0,199.8698,200.4306,199.8353,200.2839,2300.0
2016-04-01 12:30:00,232.32,232.39,232.24,232.27,2532.0,200.4219,200.4823,200.3529,200.3788,2532.0
2016-04-01 12:35:00,232.28,232.63,232.23,232.4,900.0,200.3874,200.6894,200.3443,200.4909,900.0
2016-04-01 12:40:00,232.64,232.85,232.64,232.66,2500.0,200.698,200.8792,200.698,200.7152,2500.0
2016-04-01 12:45:00,232.62,232.62,232.2,232.38,5000.0,200.6807,200.6807,200.3184,200.4737,5000.0
2016-04-01 12:50:00,232.68,232.68,232.55,232.55,200.0,200.7325,200.7325,200.6203,200.6203,200.0
2016-04-01 12:55:00,232.64,232.8,232.54,232.76,3800.0,200.698,200.836,200.6117,200.8015,3800.0
2016-04-01 13:00:00,232.86,232.89,232.62,232.78,1600.0,200.8878,200.9137,200.6807,200.8188,1600.0
2016-04-01 13:05:00,232.62,232.62,232.32,232.43,2881.0,200.6807,200.6807,200.4219,200.5168,2881.0
2016-04-01 13:10:00,232.52,232.86,232.52,232.86,900.0,200.5945,200.8878,200.5945,200.8878,900.0
2016-04-01 13:15:00,233.19,233.19,232.7,232.8,5301.0,201.1725,201.1725,200.7498,200.836,5301.0
2016-04-01 13:20:00,232.86,233.06,232.86,232.91,7950.0,200.8878,201.0603,200.8878,200.9309,7950.0
2016-04-01 13:25:00,232.94,232.95,232.88,232.88,605.0,200.9568,200.9654,200.905,200.905,605.0
2016-04-01 13:30:00,232.88,233.03,232.88,232.96,1300.0,200.905,201.0344,200.905,200.9741,1300.0
2016-04-01 13:35:00,232.95,233.03,232.87,232.87,2491.0,200.9654,201.0344,200.8964,200.8964,2491.0
2016-04-01 13:40:00,232.76,232.82,232.54,232.68,17650.0,200.8015,200.8533,200.6117,200.7325,17650.0
2016-04-01 13:45:00,232.78,233.21,232.78,232.91,3200.0,200.8188,201.1897,200.8188,200.9309,3200.0
2016-04-01 13:50:00,233.07,233.21,232.98,233.06,1700.0,201.069,201.1897,200.9913,201.0603,1700.0
2016-04-01 13:55:00,233.09,233.35,232.9,233.09,9347.0,201.0862,201.3105,200.9223,201.0862,9347.0
2016-04-01 14:00:00,232.96,233.07,232.7,232.7,1800.0,200.9741,201.069,200.7498,200.7498,1800.0
2016-04-01 14:05:00,233.02,233.02,232.77,233.02,2084.0,201.0258,201.0258,200.8101,201.0258,2084.0
2016-04-01 14:10:00,233.01,233.07,232.82,232.83,1200.0,201.0172,201.069,200.8533,200.8619,1200.0
2016-04-01 14:15:00,232.85,233.09,232.85,233.09,1000.0,200.8792,201.0862,200.8792,201.0862,1000.0
2016-04-01 14:20:00,233.16,233.23,233.16,233.22,1100.0,201.1466,201.207,201.1466,201.1984,1100.0
2016-04-01 14:25:00,233.35,233.35,232.7,232.7,3671.0,201.3105,201.3105,200.7498,200.7498,3671.0
2016-04-01 14:30:00,232.95,233.2,232.94,233.16,1935.0,200.9654,201.1811,200.9568,201.1466,1935.0
2016-04-01 14:35:00,233.17,233.3,233.16,233.3,200.0,201.1552,201.2674,201.1466,201.2674,200.0
2016-04-01 14:40:00,233.48,233.69,233.31,233.67,2634.0,201.4227,201.6038,201.276,201.5866,2634.0
2016-04-01 14:45:00,233.72,233.93,233.71,233.82,2121.0,201.6297,201.8109,201.6211,201.716,2121.0
2016-04-01 14:50:00,233.6,233.68,233.55,233.66,2100.0,201.5262,201.5952,201.483,201.5779,2100.0
2016-04-01 14:55:00,233.65,233.73,233.65,233.73,936.0,201.5693,201.6383,201.5693,201.6383,936.0
2016-04-01 15:00:00,233.77,233.86,233.69,233.84,2400.0,201.6728,201.7505,201.6038,201.7332,2400.0
2016-04-01 15:05:00,233.94,233.95,233.56,233.62,4777.0,201.8195,201.8281,201.4917,201.5434,4777.0
2016-04-01 15:10:00,233.6,233.73,233.6,233.62,4100.0,201.5262,201.6383,201.5262,201.5434,4100.0
2016-04-01 15:15:00,233.58,233.62,233.45,233.52,6614.0,201.5089,201.5434,201.3968,201.4572,6614.0
2016-04-01 15:20:00,233.6,233.64,233.43,233.53,5405.0,201.5262,201.5607,201.3795,201.4658,5405.0
2016-04-01 15:25:00,233.43,233.94,233.42,233.66,7827.0,201.3795,201.8195,201.3709,201.5779,7827.0
2016-04-01 15:30:00,233.65,233.94,233.62,233.62,3529.0,201.5693,201.8195,201.5434,201.5434,3529.0
2016-04-01 15:35:00,233.86,234.17,233.75,234.17,3169.0,201.7505,202.0179,201.6556,202.0179,3169.0
2016-04-01 15:40:00,234.09,234.36,234.09,234.16,5300.0,201.9489,202.1818,201.9489,202.0093,5300.0
2016-04-01 15:45:00,234.21,234.54,234.16,234.34,6341.0,202.0524,202.3371,202.0093,202.1646,6341.0
2016-04-01 15:50:00,234.39,234.41,234.08,234.18,4615.0,202.2077,202.225,201.9403,202.0265,4615.0
2016-04-01 15:55:00,234.25,234.57,234.18,234.37,17647.0,202.0869,202.363,202.0265,202.1905,17647.0
2016-04-04 09:30:00,233.85,234.12,232.76,232.77,5257.0,201.7419,201.9748,200.8015,200.8101,5257.0
2016-04-04 09:35:00,232.76,233.32,232.0,233.27,4700.0,200.8015,201.2846,200.1459,201.2415,4700.0
2016-04-04 09:40:00,233.3,233.3,232.9,232.9,1314.0,201.2674,201.2674,200.9223,200.9223,1314.0
2016-04-04 09:45:00,233.25,233.94,233.25,233.94,3194.0,201.2242,201.8195,201.2242,201.8195,3194.0
2016-04-04 09:50:00,234.03,234.61,234.03,234.43,2500.0,201.8971,202.3975,201.8971,202.2422,2500.0
2016-04-04 09:55:00,234.16,234.16,233.44,233.44,3900.0,202.0093,202.0093,201.3881,201.3881,3900.0
2016-04-04 10:00:00,233.61,234.0,233.29,233.29,3245.0,201.5348,201.8713,201.2587,201.2587,3245.0
2016-04-04 10:05:00,233.42,233.52,233.13,233.52,1100.0,201.3709,201.4572,201.1207,201.4572,1100.0
2016-04-04 10:10:00,233.46,234.17,233.21,233.38,1638.0,201.4054,202.0179,201.1897,201.3364,1638.0
2016-04-04 10:15:00,233.08,233.27,232.36,232.51,8010.0,201.0776,201.2415,200.4564,200.5858,8010.0
2016-04-04 10:20:00,232.51,232.91,232.02,232.13,5500.0,200.5858,200.9309,200.1631,200.258,5500.0
2016-04-04 10:25:00,232.06,232.27,231.64,232.0,5218.0,200.1976,200.3788,199.8353,200.1459,5218.0
2016-04-04 10:30:00,232.1,232.69,231.88,232.69,7404.0,200.2321,200.7411,200.0423,200.7411,7404.0
2016-04-04 10:35:00,232.32,232.57,232.1,232.33,3450.0,200.4219,200.6376,200.2321,200.4306,3450.0
2016-04-04 10:40:00,232.39,233.0,232.34,232.85,3925.0,200.4823,201.0086,200.4392,200.8792,3925.0
2016-04-04 10:45:00,232.72,232.83,232.36,232.36,2917.0,200.767,200.8619,200.4564,200.4564,2917.0
2016-04-04 10:50:00,232.47,232.47,231.53,231.53,2704.0,200.5513,200.5513,199.7404,199.7404,2704.0
2016-04-04 10:55:00,231.85,231.85,231.49,231.49,400.0,200.0165,200.0165,199.7059,199.7059,400.0
2016-04-04 11:00:00,231.51,232.24,231.51,232.15,2920.0,199.7231,200.3529,199.7231,200.2753,2920.0
2016-04-04 11:05:00,232.25,232.79,232.01,232.19,5139.0,200.3615,200.8274,200.1545,200.3098,5139.0
2016-04-04 11:10:00,232.2,232.9,232.09,232.49,5155.0,200.3184,200.9223,200.2235,200.5686,5155.0
2016-04-04 11:15:00,232.34,233.02,232.26,232.35,3000.0,200.4392,201.0258,200.3702,200.4478,3000.0
2016-04-04 11:20:00,232.24,232.62,232.03,232.27,8110.0,200.3529,200.6807,200.1717,200.3788,8110.0
2016-04-04 11:25:00,232.25,232.25,231.53,231.82,3523.0,200.3615,200.3615,199.7404,199.9906,3523.0
2016-04-04 11:30:00,231.6,232.03,231.4,231.88,4866.0,199.8008,200.1717,199.6282,200.0423,4866.0
2016-04-04 11:35:00,231.89,231.89,231.72,231.75,1200.0,200.051,200.051,199.9043,199.9302,1200.0
2016-04-04 11:40:00,231.93,232.21,231.35,231.35,3800.0,200.0855,200.327,199.5851,199.5851,3800.0
2016-04-04 11:45:00,231.3,231.59,231.1,231.1,1600.0,199.542,199.7922,199.3694,199.3694,1600.0
2016-04-04 11:50:00,231.11,231.36,231.05,231.05,800.0,199.3781,199.5937,199.3263,199.3263,800.0
2016-04-04 11:55:00,231.25,231.93,231.11,231.83,6670.0,199.4988,200.0855,199.3781,199.9992,6670.0
2016-04-04 12:00:00,231.91,232.45,231.74,232.4,2600.0,200.0682,200.5341,199.9216,200.4909,2600.0
2016-04-04 12:05:00,232.62,232.99,232.61,232.63,2000.0,200.6807,200.9999,200.6721,200.6894,2000.0
2016-04-04 12:10:00,232.68,232.91,232.46,232.83,5473.0,200.7325,200.9309,200.5427,200.8619,5473.0
2016-04-04 12:15:00,232.67,232.76,232.45,232.45,1405.0,200.7239,200.8015,200.5341,200.5341,1405.0
2016-04-04 12:20:00,232.62,232.62,232.12,232.12,2400.0,200.6807,200.6807,200.2494,200.2494,2400.0
2016-04-04 12:25:00,232.11,232.85,232.11,232.55,2200.0,200.2408,200.8792,200.2408,200.6203,2200.0
2016-04-04 12:30:00,232.33,232.37,232.07,232.3,2200.0,200.4306,200.4651,200.2063,200.4047,2200.0
2016-04-04 12:35:00,232.23,232.47,232.02,232.06,1300.0,200.3443,200.5513,200.1631,200.1976,1300.0
2016-04-04 12:40:00,232.03,232.03,231.73,231.74,800.0,200.1717,200.1717,199.9129,199.9216,800.0
2016-04-04 12:45:00,231.65,231.86,231.52,231.86,2350.0,199.8439,200.0251,199.7318,200.0251,2350.0
2016-04-04 12:50:00,231.86,232.59,231.86,232.02,3400.0,200.0251,200.6549,200.0251,200.1631,3400.0
2016-04-04 12:55:00,232.06,232.35,232.03,232.17,2355.0,200.1976,200.4478,200.1717,200.2925,2355.0
2016-04-04 13:00:00,232.03,232.51,231.97,232.01,8180.0,200.1717,200.5858,200.12,200.1545,8180.0
2016-04-04 13:05:00,232.0,232.0,231.79,231.79,600.0,200.1459,200.1459,199.9647,199.9647,600.0
2016-04-04 13:10:00,231.61,231.68,231.43,231.43,1458.0,199.8094,199.8698,199.6541,199.6541,1458.0
2016-04-04 13:15:00,231.43,231.53,231.43,231.53,200.0,199.6541,199.7404,199.6541,199.7404,200.0
2016-04-04 13:20:00,231.45,231.45,231.4,231.4,900.0,199.6714,199.6714,199.6282,199.6282,900.0
2016-04-04 13:25:00,231.28,231.41,231.15,231.23,7673.0,199.5247,199.6369,199.4126,199.4816,7673.0
2016-04-04 13:30:00,231.41,231.63,231.23,231.63,1900.0,199.6369,199.8267,199.4816,199.8267,1900.0
2016-04-04 13:35:00,231.48,231.48,231.3,231.3,1200.0,199.6973,199.6973,199.542,199.542,1200.0
2016-04-04 13:40:00,231.4,231.44,231.18,231.44,1376.0,199.6282,199.6628,199.4385,199.6628,1376.0
2016-04-04 13:45:00,231.2,231.46,231.2,231.35,1817.0,199.4557,199.68,199.4557,199.5851,1817.0
2016-04-04 13:50:00,231.54,231.73,231.53,231.73,1500.0,199.749,199.9129,199.7404,199.9129,1500.0
2016-04-04 13:55:00,231.7,231.7,231.46,231.55,1050.0,199.8871,199.8871,199.68,199.7577,1050.0
2016-04-04 14:00:00,231.39,231.51,231.35,231.35,2286.0,199.6196,199.7231,199.5851,199.5851,2286.0
2016-04-04 14:05:00,231.49,231.52,231.04,231.05,4085.0,199.7059,199.7318,199.3177,199.3263,4085.0
2016-04-04 14:10:00,230.91,230.94,230.78,230.94,1070.0,199.2055,199.2314,199.0934,199.2314,1070.0
2016-04-04 14:15:00,230.91,231.3,230.91,231.07,1940.0,199.2055,199.542,199.2055,199.3436,1940.0
2016-04-04 14:20:00,231.05,231.13,230.73,230.73,2466.0,199.3263,199.3953,199.0502,199.0502,2466.0
2016-04-04 14:25:00,230.68,230.91,230.68,230.76,600.0,199.0071,199.2055,199.0071,199.0761,600.0
2016-04-04 14:30:00,230.99,231.0,230.87,230.88,2806.0,199.2745,199.2832,199.171,199.1796,2806.0
2016-04-04 14:35:00,230.9,231.15,230.9,231.01,2175.0,199.1969,199.4126,199.1969,199.2918,2175.0
2016-04-04 14:40:00,231.08,231.14,230.93,231.04,4679.0,199.3522,199.4039,199.2228,199.3177,4679.0
2016-04-04 14:45:00,231.04,231.08,230.9,231.08,3900.0,199.3177,199.3522,199.1969,199.3522,3900.0
2016-04-04 14:50:00,231.01,231.14,230.9,230.95,1698.0,199.2918,199.4039,199.1969,199.24,1698.0
2016-04-04 14:55:00,230.81,230.93,230.74,230.9,2800.0,199.1193,199.2228,199.0589,199.1969,2800.0
2016-04-04 15:00:00,231.0,231.02,230.76,230.85,2696.0,199.2832,199.3004,199.0761,199.1538,2696.0
2016-04-04 15:05:00,230.77,231.1,230.77,230.83,10700.0,199.0847,199.3694,199.0847,199.1365,10700.0
2016-04-04 15:10:00,230.89,231.63,230.89,231.29,6474.0,199.1883,199.8267,199.1883,199.5333,6474.0
2016-04-04 15:15:00,231.29,231.36,231.04,231.27,2200.0,199.5333,199.5937,199.3177,199.5161,2200.0
2016-04-04 15:20:00,231.18,231.18,230.91,230.92,1500.0,199.4385,199.4385,199.2055,199.2142,1500.0
2016-04-04 15:25:00,231.02,231.11,230.72,230.72,2800.0,199.3004,199.3781,199.0416,199.0416,2800.0
2016-04-04 15:30:00,230.9,231.21,230.88,231.0,6380.0,199.1969,199.4643,199.1796,199.2832,6380.0
2016-04-04 15:35:00,230.94,231.07,230.64,230.75,3824.0,199.2314,199.3436,198.9726,199.0675,3824.0
2016-04-04 15:40:00,230.61,231.01,230.6,230.67,3241.0,198.9467,199.2918,198.9381,198.9985,3241.0
2016-04-04 15:45:00,230.82,231.03,230.66,230.88,6837.0,199.1279,199.309,198.9899,199.1796,6837.0
2016-04-04 15:50:00,230.84,231.16,230.84,230.94,4361.0,199.1451,199.4212,199.1451,199.2314,4361.0
2016-04-04 15:55:00,230.99,231.2,230.92,231.17,11963.0,199.2745,199.4557,199.2142,199.4298,11963.0
2016-04-05 09:30:00,231.66,232.05,231.33,231.51,6225.0,199.8525,200.189,199.5679,199.7231,6225.0
2016-04-05 09:35:00,231.41,231.98,230.93,231.26,7086.0,199.6369,200.1286,199.2228,199.5075,7086.0
2016-04-05 09:40:00,231.2,231.56,229.99,229.99,7774.0,199.4557,199.7663,198.4118,198.4118,7774.0
2016-04-05 09:45:00,230.09,230.45,229.52,229.94,7676.0,198.4981,198.8087,198.0064,198.3687,7676.0
2016-04-05 09:50:00,230.01,230.23,229.86,230.1,2600.0,198.4291,198.6189,198.2997,198.5067,2600.0
2016-04-05 09:55:00,229.86,230.5,229.86,230.27,6936.0,198.2997,198.8518,198.2997,198.6534,6936.0
2016-04-05 10:00:00,230.3,230.93,230.3,230.87,17412.0,198.6793,199.2228,198.6793,199.171,17412.0
2016-04-05 10:05:00,230.75,231.2,230.5,230.96,5112.0,199.0675,199.4557,198.8518,199.2487,5112.0
2016-04-05 10:10:00,231.0,231.44,230.79,231.29,9120.0,199.2832,199.6628,199.102,199.5333,9120.0
2016-04-05 10:15:00,231.48,231.5,230.63,231.24,16414.0,199.6973,199.7145,198.964,199.4902,16414.0
2016-04-05 10:20:00,231.12,231.13,230.51,230.84,5197.0,199.3867,199.3953,198.8604,199.1451,5197.0
2016-04-05 10:25:00,230.94,231.33,230.92,231.18,7758.0,199.2314,199.5679,199.2142,199.4385,7758.0
2016-04-05 10:30:00,231.2,231.5,230.89,231.11,9432.0,199.4557,199.7145,199.1883,199.3781,9432.0
2016-04-05 10:35:00,231.12,231.33,230.92,231.08,6593.0,199.3867,199.5679,199.2142,199.3522,6593.0
2016-04-05 10:40:00,231.47,231.74,231.25,231.52,14349.0,199.6886,199.9216,199.4988,199.7318,14349.0
2016-04-05 10:45:00,231.5,231.76,231.44,231.51,12014.0,199.7145,199.9388,199.6628,199.7231,12014.0
2016-04-05 10:50:00,231.58,231.61,230.96,231.23,14022.0,199.7835,199.8094,199.2487,199.4816,14022.0
2016-04-05 10:55:00,231.2,231.47,230.86,231.1,8876.0,199.4557,199.6886,199.1624,199.3694,8876.0
2016-04-05 11:00:00,231.0,231.63,231.0,231.56,1320.0,199.2832,199.8267,199.2832,199.7663,1320.0
2016-04-05 11:05:00,231.57,232.05,231.57,232.05,4878.0,199.7749,200.189,199.7749,200.189,4878.0
2016-04-05 11:10:00,232.07,232.15,231.88,231.95,3600.0,200.2063,200.2753,200.0423,200.1027,3600.0
2016-04-05 11:15:00,231.88,232.3,231.73,232.3,4812.0,200.0423,200.4047,199.9129,200.4047,4812.0
2016-04-05 11:20:00,232.19,232.38,232.07,232.22,1400.0,200.3098,200.4737,200.2063,200.3357,1400.0
2016-04-05 11:25:00,232.1,232.18,231.92,232.18,3349.0,200.2321,200.3012,200.0768,200.3012,3349.0
2016-04-05 11:30:00,232.07,232.17,231.97,232.0,1400.0,200.2063,200.2925,200.12,200.1459,1400.0
2016-04-05 11:35:00,232.07,232.36,232.07,232.34,2912.0,200.2063,200.4564,200.2063,200.4392,2912.0
2016-04-05 11:40:00,232.26,232.32,232.15,232.32,2200.0,200.3702,200.4219,200.2753,200.4219,2200.0
2016-04-05 11:45:00,232.33,232.67,232.33,232.39,4075.0,200.4306,200.7239,200.4306,200.4823,4075.0
2016-04-05 11:50:00,232.51,232.54,232.42,232.54,900.0,200.5858,200.6117,200.5082,200.6117,900.0
2016-04-05 11:55:00,232.61,232.66,232.47,232.63,3000.0,200.6721,200.7152,200.5513,200.6894,3000.0
2016-04-05 12:00:00,232.71,232.81,232.62,232.81,2350.0,200.7584,200.8447,200.6807,200.8447,2350.0
2016-04-05 12:05:00,232.9,233.2,232.52,233.2,6800.0,200.9223,201.1811,200.5945,201.1811,6800.0
2016-04-05 12:10:00,233.09,233.09,232.89,232.89,5866.0,201.0862,201.0862,200.9137,200.9137,5866.0
2016-04-05 12:15:00,232.85,232.94,232.55,232.59,5383.0,200.8792,200.9568,200.6203,200.6549,5383.0
2016-04-05 12:20:00,232.67,232.72,232.52,232.57,2800.0,200.7239,200.767,200.5945,200.6376,2800.0
2016-04-05 12:25:00,232.46,232.5,232.22,232.31,1300.0,200.5427,200.5772,200.3357,200.4133,1300.0
2016-04-05 12:30:00,232.31,232.31,232.31,232.31,0.0,200.4133,200.4133,200.4133,200.4133,0.0
2016-04-05 12:35:00,232.46,232.59,232.35,232.46,5794.0,200.5427,200.6549,200.4478,200.5427,5794.0
2016-04-05 12:40:00,232.35,232.54,232.25,232.31,6133.0,200.4478,200.6117,200.3615,200.4133,6133.0
2016-04-05 12:45:00,232.32,232.63,232.27,232.41,4800.0,200.4219,200.6894,200.3788,200.4996,4800.0
2016-04-05 12:50:00,232.41,232.54,232.25,232.44,11015.0,200.4996,200.6117,200.3615,200.5255,11015.0
2016-04-05 12:55:00,232.35,232.35,232.24,232.32,2862.0,200.4478,200.4478,200.3529,200.4219,2862.0
2016-04-05 13:00:00,232.29,232.29,232.2,232.2,1300.0,200.396,200.396,200.3184,200.3184,1300.0
2016-04-05 13:05:00,232.18,232.39,232.18,232.39,800.0,200.3012,200.4823,200.3012,200.4823,800.0
2016-04-05 13:10:00,232.26,232.42,232.16,232.31,1900.0,200.3702,200.5082,200.2839,200.4133,1900.0
2016-04-05 13:15:00,232.52,232.64,232.47,232.64,845.0,200.5945,200.698,200.5513,200.698,845.0
2016-04-05 13:20:00,232.45,232.8,232.45,232.8,6036.0,200.5341,200.836,200.5341,200.836,6036.0
2016-04-05 13:25:00,232.79,233.08,232.79,233.07,1420.0,200.8274,201.0776,200.8274,201.069,1420.0
2016-04-05 13:30:00,233.07,233.21,232.86,233.0,11815.0,201.069,201.1897,200.8878,201.0086,11815.0
2016-04-05 13:35:00,232.96,232.96,232.79,232.81,1540.0,200.9741,200.9741,200.8274,200.8447,1540.0
2016-04-05 13:40:00,232.88,233.24,232.81,233.19,2178.0,200.905,201.2156,200.8447,201.1725,2178.0
2016-04-05 13:45:00,233.2,233.2,232.76,232.91,5635.0,201.1811,201.1811,200.8015,200.9309,5635.0
2016-04-05 13:50:00,232.92,233.57,232.92,233.17,6546.0,200.9395,201.5003,200.9395,201.1552,6546.0
2016-04-05 13:55:00,233.19,233.36,232.99,233.27,3950.0,201.1725,201.3191,200.9999,201.2415,3950.0
2016-04-05 14:00:00,233.1,233.74,233.1,233.74,4247.0,201.0948,201.647,201.0948,201.647,4247.0
2016-04-05 14:05:00,233.83,234.05,233.62,234.02,4554.0,201.7246,201.9144,201.5434,201.8885,4554.0
2016-04-05 14:10:00,234.06,234.23,233.68,233.68,17369.0,201.923,202.0697,201.5952,201.5952,17369.0
2016-04-05 14:15:00,233.68,233.81,233.6,233.81,2482.0,201.5952,201.7073,201.5262,201.7073,2482.0
2016-04-05 14:20:00,233.93,233.94,233.81,233.94,3609.0,201.8109,201.8195,201.7073,201.8195,3609.0
2016-04-05 14:25:00,233.94,234.1,233.79,234.1,5474.0,201.8195,201.9575,201.6901,201.9575,5474.0
2016-04-05 14:30:00,234.21,234.21,234.05,234.17,9215.0,202.0524,202.0524,201.9144,202.0179,9215.0
2016-04-05 14:35:00,234.2,234.76,234.15,234.4,19300.0,202.0438,202.5269,202.0007,202.2163,19300.0
2016-04-05 14:40:00,234.62,234.62,234.3,234.36,3945.0,202.4061,202.4061,202.1301,202.1818,3945.0
2016-04-05 14:45:00,234.4,234.53,234.18,234.53,5549.0,202.2163,202.3285,202.0265,202.3285,5549.0
2016-04-05 14:50:00,234.53,234.69,234.45,234.45,6300.0,202.3285,202.4665,202.2595,202.2595,6300.0
2016-04-05 14:55:00,234.5,234.53,234.27,234.4,4505.0,202.3026,202.3285,202.1042,202.2163,4505.0
2016-04-05 15:00:00,234.32,234.35,234.11,234.16,6141.0,202.1473,202.1732,201.9662,202.0093,6141.0
2016-04-05 15:05:00,234.3,234.3,233.89,233.99,11582.0,202.1301,202.1301,201.7764,201.8626,11582.0
2016-04-05 15:10:00,234.04,234.04,233.81,233.84,3500.0,201.9058,201.9058,201.7073,201.7332,3500.0
2016-04-05 15:15:00,233.87,234.23,233.79,234.06,11066.0,201.7591,202.0697,201.6901,201.923,11066.0
2016-04-05 15:20:00,233.96,234.09,233.65,233.65,5400.0,201.8368,201.9489,201.5693,201.5693,5400.0
2016-04-05 15:25:00,233.74,233.83,233.49,233.54,7101.0,201.647,201.7246,201.4313,201.4744,7101.0
2016-04-05 15:30:00,233.54,233.91,233.37,233.91,5700.0,201.4744,201.7936,201.3278,201.7936,5700.0
2016-04-05 15:35:00,233.83,233.99,233.72,233.94,6950.0,201.7246,201.8626,201.6297,201.8195,6950.0
2016-04-05 15:40:00,233.93,233.96,233.77,233.77,11861.0,201.8109,201.8368,201.6728,201.6728,11861.0
2016-04-05 15:45:00,233.72,233.72,233.49,233.61,12280.0,201.6297,201.6297,201.4313,201.5348,12280.0
2016-04-05 15:50:00,233.61,233.63,233.45,233.5,18616.0,201.5348,201.5521,201.3968,201.4399,18616.0
2016-04-05 15:55:00,233.46,233.74,233.38,233.69,33976.0,201.4054,201.647,201.3364,201.6038,33976.0
2016-04-06 09:30:00,231.95,232.0,231.41,231.41,10985.0,200.1027,200.1459,199.6369,199.6369,10985.0
2016-04-06 09:35:00,231.58,231.7,228.17,228.28,25160.0,199.7835,199.8871,196.8417,196.9366,25160.0
2016-04-06 09:40:00,228.77,229.06,227.27,229.03,13028.0,197.3594,197.6095,196.0653,197.5837,13028.0
2016-04-06 09:45:00,228.79,229.46,228.35,229.43,8498.0,197.3766,197.9546,196.997,197.9287,8498.0
2016-04-06 09:50:00,229.42,229.42,228.16,228.19,19861.0,197.9201,197.9201,196.8331,196.859,19861.0
2016-04-06 09:55:00,228.49,228.49,227.47,227.55,4448.0,197.1178,197.1178,196.2378,196.3069,4448.0
2016-04-06 10:00:00,227.55,227.91,227.02,227.02,8653.0,196.3069,196.6174,195.8496,195.8496,8653.0
2016-04-06 10:05:00,227.44,227.49,227.07,227.21,6560.0,196.212,196.2551,195.8928,196.0135,6560.0
2016-04-06 10:10:00,227.22,227.22,226.53,226.53,6097.0,196.0222,196.0222,195.4269,195.4269,6097.0
2016-04-06 10:15:00,226.64,227.12,226.31,226.97,8632.0,195.5218,195.9359,195.2371,195.8065,8632.0
2016-04-06 10:20:00,226.94,227.77,226.93,227.77,3271.0,195.7806,196.4967,195.772,196.4967,3271.0
2016-04-06 10:25:00,227.72,228.98,227.59,228.79,4322.0,196.4535,197.5405,196.3414,197.3766,4322.0
2016-04-06 10:30:00,228.53,229.04,227.9,228.68,10748.0,197.1523,197.5923,196.6088,197.2817,10748.0
2016-04-06 10:35:00,228.49,228.8,228.3,228.35,3786.0,197.1178,197.3852,196.9539,196.997,3786.0
2016-04-06 10:40:00,228.33,230.03,228.32,229.69,13439.0,196.9798,198.4464,196.9711,198.153,13439.0
2016-04-06 10:45:00,229.61,229.69,229.17,229.59,3020.0,198.084,198.153,197.7044,198.0668,3020.0
2016-04-06 10:50:00,229.73,229.8,229.33,229.62,4937.0,198.1875,198.2479,197.8425,198.0926,4937.0
2016-04-06 10:55:00,229.61,230.89,229.61,230.89,4400.0,198.084,199.1883,198.084,199.1883,4400.0
2016-04-06 11:00:00,230.89,231.0,230.57,230.57,3364.0,199.1883,199.2832,198.9122,198.9122,3364.0
2016-04-06 11:05:00,230.72,230.72,230.0,230.58,6700.0,199.0416,199.0416,198.4205,198.9208,6700.0
2016-04-06 11:10:00,230.35,230.6,230.16,230.54,2758.0,198.7224,198.9381,198.5585,198.8863,2758.0
2016-04-06 11:15:00,230.36,230.6,230.04,230.16,2800.0,198.731,198.9381,198.455,198.5585,2800.0
2016-04-06 11:20:00,230.17,230.68,230.17,230.32,9235.0,198.5671,199.0071,198.5671,198.6965,9235.0
2016-04-06 11:25:00,230.34,230.69,230.3,230.45,1825.0,198.7138,199.0157,198.6793,198.8087,1825.0
2016-04-06 11:30:00,230.53,231.19,230.52,231.16,3000.0,198.8777,199.4471,198.8691,199.4212,3000.0
2016-04-06 11:35:00,231.06,231.39,230.65,230.74,5700.0,199.3349,199.6196,198.9812,199.0589,5700.0
2016-04-06 11:40:00,230.71,230.74,230.5,230.5,12900.0,199.033,199.0589,198.8518,198.8518,12900.0
2016-04-06 11:45:00,230.5,230.5,230.11,230.15,5406.0,198.8518,198.8518,198.5154,198.5499,5406.0
2016-04-06 11:50:00,230.15,230.5,230.0,230.5,6659.0,198.5499,198.8518,198.4205,198.8518,6659.0
2016-04-06 11:55:00,230.43,230.49,230.35,230.47,2030.0,198.7914,198.8432,198.7224,198.8259,2030.0
2016-04-06 12:00:00,230.46,230.76,230.4,230.68,4600.0,198.8173,199.0761,198.7655,199.0071,4600.0
2016-04-06 12:05:00,230.73,230.9,230.62,230.67,4133.0,199.0502,199.1969,198.9553,198.9985,4133.0
2016-04-06 12:10:00,230.86,230.98,230.68,230.98,2100.0,199.1624,199.2659,199.0071,199.2659,2100.0
2016-04-06 12:15:00,231.18,231.37,231.06,231.06,400.0,199.4385,199.6024,199.3349,199.3349,400.0
2016-04-06 12:20:00,231.22,231.29,230.92,230.92,2342.0,199.473,199.5333,199.2142,199.2142,2342.0
2016-04-06 12:25:00,230.92,231.05,230.66,231.05,3100.0,199.2142,199.3263,198.9899,199.3263,3100.0
2016-04-06 12:30:00,231.19,231.91,231.19,231.91,600.0,199.4471,200.0682,199.4471,200.0682,600.0
2016-04-06 12:35:00,231.67,231.84,231.28,231.33,4221.0,199.8612,200.0078,199.5247,199.5679,4221.0
2016-04-06 12:40:00,231.58,231.58,231.58,231.58,100.0,199.7835,199.7835,199.7835,199.7835,100.0
2016-04-06 12:45:00,231.57,231.57,231.36,231.38,1134.0,199.7749,199.7749,199.5937,199.611,1134.0
2016-04-06 12:50:00,231.36,231.45,230.9,230.91,3854.0,199.5937,199.6714,199.1969,199.2055,3854.0
2016-04-06 12:55:00,231.03,231.66,231.03,231.12,2251.0,199.309,199.8525,199.309,199.3867,2251.0
2016-04-06 13:00:00,230.85,231.29,230.85,231.29,996.0,199.1538,199.5333,199.1538,199.5333,996.0
2016-04-06 13:05:00,231.51,231.51,231.51,231.51,400.0,199.7231,199.7231,199.7231,199.7231,400.0
2016-04-06 13:10:00,231.45,231.84,231.45,231.78,2420.0,199.6714,200.0078,199.6714,199.9561,2420.0
2016-04-06 13:15:00,231.56,231.58,231.37,231.51,2300.0,199.7663,199.7835,199.6024,199.7231,2300.0
2016-04-06 13:20:00,231.59,231.73,231.53,231.56,1884.0,199.7922,199.9129,199.7404,199.7663,1884.0
2016-04-06 13:25:00,231.53,231.66,231.39,231.55,600.0,199.7404,199.8525,199.6196,199.7577,600.0
2016-04-06 13:30:00,231.4,231.55,231.19,231.22,2500.0,199.6282,199.7577,199.4471,199.473,2500.0
2016-04-06 13:35:00,231.25,231.51,231.25,231.48,2600.0,199.4988,199.7231,199.4988,199.6973,2600.0
2016-04-06 13:40:00,231.38,231.41,231.29,231.41,1300.0,199.611,199.6369,199.5333,199.6369,1300.0
2016-04-06 13:45:00,231.51,231.77,231.35,231.35,2216.0,199.7231,199.9474,199.5851,199.5851,2216.0
2016-04-06 13:50:00,231.35,231.59,231.25,231.59,4520.0,199.5851,199.7922,199.4988,199.7922,4520.0
2016-04-06 13:55:00,231.41,231.52,231.35,231.39,1641.0,199.6369,199.7318,199.5851,199.6196,1641.0
2016-04-06 14:00:00,231.63,231.64,230.76,230.91,3508.0,199.8267,199.8353,199.0761,199.2055,3508.0
2016-04-06 14:05:00,230.94,231.1,230.52,230.83,2400.0,199.2314,199.3694,198.8691,199.1365,2400.0
2016-04-06 14:10:00,230.65,230.7,230.48,230.48,2201.0,198.9812,199.0244,198.8346,198.8346,2201.0
2016-04-06 14:15:00,230.44,230.97,230.26,230.97,2000.0,198.8001,199.2573,198.6448,199.2573,2000.0
2016-04-06 14:20:00,230.94,230.94,230.57,230.7,1100.0,199.2314,199.2314,198.9122,199.0244,1100.0
2016-04-06 14:25:00,230.77,230.93,230.41,230.81,7444.0,199.0847,199.2228,198.7742,199.1193,7444.0
2016-04-06 14:30:00,230.92,231.12,230.92,230.96,2579.0,199.2142,199.3867,199.2142,199.2487,2579.0
2016-04-06 14:35:00,230.87,230.87,230.2,230.21,1210.0,199.171,199.171,198.593,198.6016,1210.0
2016-04-06 14:40:00,230.32,230.79,230.32,230.52,8442.0,198.6965,199.102,198.6965,198.8691,8442.0
2016-04-06 14:45:00,230.61,231.34,230.6,230.83,4100.0,198.9467,199.5765,198.9381,199.1365,4100.0
2016-04-06 14:50:00,230.85,231.44,230.85,231.44,2300.0,199.1538,199.6628,199.1538,199.6628,2300.0
2016-04-06 14:55:00,231.41,231.73,231.36,231.65,1722.0,199.6369,199.9129,199.5937,199.8439,1722.0
2016-04-06 15:00:00,231.59,232.01,231.36,231.97,4784.0,199.7922,200.1545,199.5937,200.12,4784.0
2016-04-06 15:05:00,231.97,232.03,231.78,231.89,3734.0,200.12,200.1717,199.9561,200.051,3734.0
2016-04-06 15:10:00,231.98,232.26,231.93,232.01,4530.0,200.1286,200.3702,200.0855,200.1545,4530.0
2016-04-06 15:15:00,232.03,232.36,231.9,232.13,5494.0,200.1717,200.4564,200.0596,200.258,5494.0
2016-04-06 15:20:00,232.06,232.25,232.01,232.25,1820.0,200.1976,200.3615,200.1545,200.3615,1820.0
2016-04-06 15:25:00,232.26,232.33,231.91,231.91,4000.0,200.3702,200.4306,200.0682,200.0682,4000.0
2016-04-06 15:30:00,231.91,232.04,231.82,231.92,5504.0,200.0682,200.1804,199.9906,200.0768,5504.0
2016-04-06 15:35:00,231.9,231.99,231.72,231.8,7000.0,200.0596,200.1372,199.9043,199.9733,7000.0
2016-04-06 15:40:00,231.79,232.18,231.77,232.18,8047.0,199.9647,200.3012,199.9474,200.3012,8047.0
2016-04-06 15:45:00,232.14,232.23,231.85,232.23,11400.0,200.2666,200.3443,200.0165,200.3443,11400.0
2016-04-06 15:50:00,232.26,232.56,232.13,232.56,13481.0,200.3702,200.629,200.258,200.629,13481.0
2016-04-06 15:55:00,232.55,233.0,232.41,232.85,52314.0,200.6203,201.0086,200.4996,200.8792,52314.0
2016-04-07 09:30:00,232.02,232.48,231.24,231.55,7318.0,200.1631,200.56,199.4902,199.7577,7318.0
2016-04-07 09:35:00,231.66,232.37,231.37,232.37,1890.0,199.8525,200.4651,199.6024,200.4651,1890.0
2016-04-07 09:40:00,232.37,233.03,231.82,232.87,2350.0,200.4651,201.0344,199.9906,200.8964,2350.0
2016-04-07 09:45:00,232.87,232.87,232.22,232.29,1000.0,200.8964,200.8964,200.3357,200.396,1000.0
2016-04-07 09:50:00,232.44,232.5,231.7,232.12,1302.0,200.5255,200.5772,199.8871,200.2494,1302.0
2016-04-07 09:55:00,231.71,232.47,231.71,232.47,1200.0,199.8957,200.5513,199.8957,200.5513,1200.0
2016-04-07 10:00:00,232.58,233.01,232.58,233.0,1875.0,200.6462,201.0172,200.6462,201.0086,1875.0
2016-04-07 10:05:00,233.0,233.62,232.99,233.42,2117.0,201.0086,201.5434,200.9999,201.3709,2117.0
2016-04-07 10:10:00,233.6,233.82,233.14,233.14,4655.0,201.5262,201.716,201.1293,201.1293,4655.0
2016-04-07 10:15:00,232.98,233.14,232.69,232.76,1400.0,200.9913,201.1293,200.7411,200.8015,1400.0
2016-04-07 10:20:00,232.34,232.34,231.78,231.83,1468.0,200.4392,200.4392,199.9561,199.9992,1468.0
2016-04-07 10:25:00,231.83,232.35,231.77,232.28,2800.0,199.9992,200.4478,199.9474,200.3874,2800.0
2016-04-07 10:30:00,231.94,232.41,231.61,232.41,3416.0,200.0941,200.4996,199.8094,200.4996,3416.0
2016-04-07 10:35:00,232.65,232.86,232.36,232.81,2900.0,200.7066,200.8878,200.4564,200.8447,2900.0
2016-04-07 10:40:00,232.64,233.0,232.64,232.73,700.0,200.698,201.0086,200.698,200.7756,700.0
2016-04-07 10:45:00,232.94,232.99,232.87,232.87,1500.0,200.9568,200.9999,200.8964,200.8964,1500.0
2016-04-07 10:50:00,232.49,232.84,232.49,232.84,700.0,200.5686,200.8705,200.5686,200.8705,700.0
2016-04-07 10:55:00,232.32,233.13,232.32,233.13,1111.0,200.4219,201.1207,200.4219,201.1207,1111.0
2016-04-07 11:00:00,233.13,233.13,232.03,232.38,2410.0,201.1207,201.1207,200.1717,200.4737,2410.0
2016-04-07 11:05:00,232.08,232.09,232.04,232.06,600.0,200.2149,200.2235,200.1804,200.1976,600.0
2016-04-07 11:10:00,232.1,232.1,231.59,231.96,5247.0,200.2321,200.2321,199.7922,200.1114,5247.0
2016-04-07 11:15:00,231.67,231.94,231.58,231.61,7932.0,199.8612,200.0941,199.7835,199.8094,7932.0
2016-04-07 11:20:00,231.62,231.63,230.8,231.27,17781.0,199.818,199.8267,199.1106,199.5161,17781.0
2016-04-07 11:25:00,231.38,231.92,231.32,231.59,12205.0,199.611,200.0768,199.5592,199.7922,12205.0
2016-04-07 11:30:00,231.59,231.66,231.42,231.53,3958.0,199.7922,199.8525,199.6455,199.7404,3958.0
2016-04-07 11:35:00,231.62,232.0,231.62,231.9,7494.0,199.818,200.1459,199.818,200.0596,7494.0
2016-04-07 11:40:00,231.9,231.9,231.54,231.54,2169.0,200.0596,200.0596,199.749,199.749,2169.0
2016-04-07 11:45:00,231.77,232.0,231.76,231.79,561.0,199.9474,200.1459,199.9388,199.9647,561.0
2016-04-07 11:50:00,232.0,232.44,231.86,232.41,7686.0,200.1459,200.5255,200.0251,200.4996,7686.0
2016-04-07 11:55:00,232.35,232.35,232.09,232.09,1200.0,200.4478,200.4478,200.2235,200.2235,1200.0
2016-04-07 12:00:00,232.13,232.28,232.1,232.17,1041.0,200.258,200.3874,200.2321,200.2925,1041.0
2016-04-07 12:05:00,232.17,232.49,232.04,232.47,4802.0,200.2925,200.5686,200.1804,200.5513,4802.0
2016-04-07 12:10:00,232.29,232.39,232.07,232.39,2500.0,200.396,200.4823,200.2063,200.4823,2500.0
2016-04-07 12:15:00,231.96,232.1,231.68,231.79,3389.0,200.1114,200.2321,199.8698,199.9647,3389.0
2016-04-07 12:20:00,231.65,231.94,231.44,231.45,4000.0,199.8439,200.0941,199.6628,199.6714,4000.0
2016-04-07 12:25:00,231.31,231.88,230.92,230.97,19165.0,199.5506,200.0423,199.2142,199.2573,19165.0
2016-04-07 12:30:00,231.11,231.31,230.78,230.78,2530.0,199.3781,199.5506,199.0934,199.0934,2530.0
2016-04-07 12:35:00,230.79,230.87,230.69,230.86,600.0,199.102,199.171,199.0157,199.1624,600.0
2016-04-07 12:40:00,230.81,230.82,230.65,230.65,1825.0,199.1193,199.1279,198.9812,198.9812,1825.0
2016-04-07 12:45:00,230.74,231.36,230.73,231.3,5065.0,199.0589,199.5937,199.0502,199.542,5065.0
2016-04-07 12:50:00,231.53,231.54,231.34,231.34,1700.0,199.7404,199.749,199.5765,199.5765,1700.0
2016-04-07 12:55:00,230.98,231.42,230.98,231.07,1500.0,199.2659,199.6455,199.2659,199.3436,1500.0
2016-04-07 13:00:00,231.07,231.1,230.89,230.98,800.0,199.3436,199.3694,199.1883,199.2659,800.0
2016-04-07 13:05:00,230.9,231.24,230.9,231.24,2083.0,199.1969,199.4902,199.1969,199.4902,2083.0
2016-04-07 13:10:00,231.24,231.43,231.19,231.43,2000.0,199.4902,199.6541,199.4471,199.6541,2000.0
2016-04-07 13:15:00,231.47,231.47,231.22,231.27,3082.0,199.6886,199.6886,199.473,199.5161,3082.0
2016-04-07 13:20:00,231.48,231.48,230.85,230.85,7306.0,199.6973,199.6973,199.1538,199.1538,7306.0
2016-04-07 13:25:00,230.81,230.81,230.79,230.79,500.0,199.1193,199.1193,199.102,199.102,500.0
2016-04-07 13:30:00,230.98,231.0,230.75,230.76,5552.0,199.2659,199.2832,199.0675,199.0761,5552.0
2016-04-07 13:35:00,230.85,231.37,230.83,231.37,1300.0,199.1538,199.6024,199.1365,199.6024,1300.0
2016-04-07 13:40:00,231.37,231.37,231.21,231.3,300.0,199.6024,199.6024,199.4643,199.542,300.0
2016-04-07 13:45:00,231.29,231.29,230.88,231.02,1700.0,199.5333,199.5333,199.1796,199.3004,1700.0
2016-04-07 13:50:00,230.82,230.82,230.55,230.55,1800.0,199.1279,199.1279,198.895,198.895,1800.0
2016-04-07 13:55:00,230.56,230.66,230.06,230.24,4000.0,198.9036,198.9899,198.4722,198.6275,4000.0
2016-04-07 14:00:00,230.13,230.14,229.93,230.14,2500.0,198.5326,198.5412,198.3601,198.5412,2500.0
2016-04-07 14:05:00,230.09,230.09,229.8,229.97,1538.0,198.4981,198.4981,198.2479,198.3946,1538.0
2016-04-07 14:10:00,229.89,229.99,229.74,229.79,800.0,198.3256,198.4118,198.1962,198.2393,800.0
2016-04-07 14:15:00,229.78,229.78,229.19,229.19,4000.0,198.2307,198.2307,197.7217,197.7217,4000.0
2016-04-07 14:20:00,229.17,229.42,229.1,229.42,5858.0,197.7044,197.9201,197.644,197.9201,5858.0
2016-04-07 14:25:00,229.48,229.94,229.45,229.94,2435.0,197.9719,198.3687,197.946,198.3687,2435.0
2016-04-07 14:30:00,229.92,229.96,229.69,229.92,1550.0,198.3515,198.386,198.153,198.3515,1550.0
2016-04-07 14:35:00,229.81,230.12,229.7,230.01,9003.0,198.2566,198.524,198.1617,198.4291,9003.0
2016-04-07 14:40:00,230.07,230.22,229.73,229.94,6695.0,198.4809,198.6103,198.1875,198.3687,6695.0
2016-04-07 14:45:00,229.9,229.9,229.72,229.78,1500.0,198.3342,198.3342,198.1789,198.2307,1500.0
2016-04-07 14:50:00,229.86,229.93,229.72,229.93,2400.0,198.2997,198.3601,198.1789,198.3601,2400.0
2016-04-07 14:55:00,230.02,230.02,229.47,229.47,3500.0,198.4377,198.4377,197.9632,197.9632,3500.0
2016-04-07 15:00:00,229.56,229.84,229.27,229.75,5200.0,198.0409,198.2824,197.7907,198.2048,5200.0
2016-04-07 15:05:00,229.89,230.04,229.63,229.84,4100.0,198.3256,198.455,198.1013,198.2824,4100.0
2016-04-07 15:10:00,229.86,230.26,229.86,230.26,5563.0,198.2997,198.6448,198.2997,198.6448,5563.0
2016-04-07 15:15:00,230.29,230.38,230.12,230.12,4687.0,198.6707,198.7483,198.524,198.524,4687.0
2016-04-07 15:20:00,230.09,230.48,229.97,230.23,14105.0,198.4981,198.8346,198.3946,198.6189,14105.0
2016-04-07 15:25:00,230.25,230.35,230.05,230.35,2751.0,198.6361,198.7224,198.4636,198.7224,2751.0
2016-04-07 15:30:00,230.55,230.55,230.08,230.16,12101.0,198.895,198.895,198.4895,198.5585,12101.0
2016-04-07 15:35:00,230.17,230.32,229.62,229.62,5372.0,198.5671,198.6965,198.0926,198.0926,5372.0
2016-04-07 15:40:00,229.62,230.24,229.51,229.91,14315.0,198.0926,198.6275,197.9977,198.3428,14315.0
2016-04-07 15:45:00,229.98,230.2,229.67,229.67,10650.0,198.4032,198.593,198.1358,198.1358,10650.0
2016-04-07 15:50:00,229.67,229.98,229.41,229.98,14505.0,198.1358,198.4032,197.9115,198.4032,14505.0
2016-04-07 15:55:00,229.97,230.2,229.64,230.1,28239.0,198.3946,198.593,198.1099,198.5067,28239.0
2016-04-08 09:30:00,231.34,231.34,231.0,231.25,3265.0,199.5765,199.5765,199.2832,199.4988,3265.0
2016-04-08 09:35:00,231.92,231.92,231.88,231.89,455.0,200.0768,200.0768,200.0423,200.051,455.0
2016-04-08 09:40:00,232.42,232.77,231.44,231.74,7294.0,200.5082,200.8101,199.6628,199.9216,7294.0
2016-04-08 09:45:00,232.26,232.68,231.85,232.06,4932.0,200.3702,200.7325,200.0165,200.1976,4932.0
2016-04-08 09:50:00,232.06,232.2,231.11,231.11,7400.0,200.1976,200.3184,199.3781,199.3781,7400.0
2016-04-08 09:55:00,231.11,231.32,230.93,231.17,7500.0,199.3781,199.5592,199.2228,199.4298,7500.0
2016-04-08 10:00:00,231.13,232.22,231.0,231.31,7550.0,199.3953,200.3357,199.2832,199.5506,7550.0
2016-04-08 10:05:00,231.08,232.07,231.07,231.97,1200.0,199.3522,200.2063,199.3436,200.12,1200.0
2016-04-08 10:10:00,232.19,232.2,231.92,232.06,24609.0,200.3098,200.3184,200.0768,200.1976,24609.0
2016-04-08 10:15:00,232.09,232.76,232.09,232.64,5420.0,200.2235,200.8015,200.2235,200.698,5420.0
2016-04-08 10:20:00,232.3,232.39,232.1,232.22,3048.0,200.4047,200.4823,200.2321,200.3357,3048.0
2016-04-08 10:25:00,232.39,232.84,232.34,232.83,1124.0,200.4823,200.8705,200.4392,200.8619,1124.0
2016-04-08 10:30:00,232.55,232.92,232.25,232.51,7950.0,200.6203,200.9395,200.3615,200.5858,7950.0
2016-04-08 10:35:00,232.45,232.89,232.27,232.47,4850.0,200.5341,200.9137,200.3788,200.5513,4850.0
2016-04-08 10:40:00,232.65,233.43,232.32,233.34,15732.0,200.7066,201.3795,200.4219,201.3019,15732.0
2016-04-08 10:45:00,233.1,234.58,233.08,234.1,19745.0,201.0948,202.3716,201.0776,201.9575,19745.0
2016-04-08 10:50:00,233.85,234.0,233.59,233.8,5100.0,201.7419,201.8713,201.5176,201.6987,5100.0
2016-04-08 10:55:00,233.83,234.06,233.36,233.52,46550.0,201.7246,201.923,201.3191,201.4572,46550.0
2016-04-08 11:00:00,233.24,233.55,232.86,233.0,8492.0,201.2156,201.483,200.8878,201.0086,8492.0
2016-04-08 11:05:00,233.23,233.28,232.71,233.04,11660.0,201.207,201.2501,200.7584,201.0431,11660.0
2016-04-08 11:10:00,232.96,233.09,231.99,232.12,20374.0,200.9741,201.0862,200.1372,200.2494,20374.0
2016-04-08 11:15:00,232.13,232.19,231.54,231.89,1956.0,200.258,200.3098,199.749,200.051,1956.0
2016-04-08 11:20:00,231.94,232.03,231.86,231.86,2607.0,200.0941,200.1717,200.0251,200.0251,2607.0
2016-04-08 11:25:00,231.88,231.89,231.57,231.86,7398.0,200.0423,200.051,199.7749,200.0251,7398.0
2016-04-08 11:30:00,231.87,232.03,231.46,231.46,2900.0,200.0337,200.1717,199.68,199.68,2900.0
2016-04-08 11:35:00,231.41,231.42,231.21,231.31,3700.0,199.6369,199.6455,199.4643,199.5506,3700.0
2016-04-08 11:40:00,231.25,231.25,230.93,230.95,4000.0,199.4988,199.4988,199.2228,199.24,4000.0
2016-04-08 11:45:00,230.99,231.08,230.91,231.03,1900.0,199.2745,199.3522,199.2055,199.309,1900.0
2016-04-08 11:50:00,231.0,231.1,230.88,231.03,4930.0,199.2832,199.3694,199.1796,199.309,4930.0
2016-04-08 11:55:00,231.0,231.15,231.0,231.13,3206.0,199.2832,199.4126,199.2832,199.3953,3206.0
2016-04-08 12:00:00,231.33,231.43,231.2,231.27,3001.0,199.5679,199.6541,199.4557,199.5161,3001.0
2016-04-08 12:05:00,231.33,231.33,231.1,231.1,1201.0,199.5679,199.5679,199.3694,199.3694,1201.0
2016-04-08 12:10:00,231.31,231.32,231.14,231.14,1753.0,199.5506,199.5592,199.4039,199.4039,1753.0
2016-04-08 12:15:00,231.12,231.48,230.97,231.0,1527.0,199.3867,199.6973,199.2573,199.2832,1527.0
2016-04-08 12:20:00,231.08,231.12,230.9,230.9,3456.0,199.3522,199.3867,199.1969,199.1969,3456.0
2016-04-08 12:25:00,230.75,230.75,230.63,230.63,529.0,199.0675,199.0675,198.964,198.964,529.0
2016-04-08 12:30:00,230.57,230.72,230.49,230.62,701.0,198.9122,199.0416,198.8432,198.9553,701.0
2016-04-08 12:35:00,230.84,231.1,230.7,231.0,8800.0,199.1451,199.3694,199.0244,199.2832,8800.0
2016-04-08 12:40:00,230.88,230.99,230.72,230.75,1393.0,199.1796,199.2745,199.0416,199.0675,1393.0
2016-04-08 12:45:00,230.8,231.0,230.8,230.97,2319.0,199.1106,199.2832,199.1106,199.2573,2319.0
2016-04-08 12:50:00,231.0,231.12,230.89,231.0,4337.0,199.2832,199.3867,199.1883,199.2832,4337.0
2016-04-08 12:55:00,231.0,231.0,230.91,230.91,1000.0,199.2832,199.2832,199.2055,199.2055,1000.0
2016-04-08 13:00:00,230.97,231.04,230.88,230.88,2900.0,199.2573,199.3177,199.1796,199.1796,2900.0
2016-04-08 13:05:00,230.99,231.09,230.62,230.69,4488.0,199.2745,199.3608,198.9553,199.0157,4488.0
2016-04-08 13:10:00,230.91,230.91,230.78,230.86,740.0,199.2055,199.2055,199.0934,199.1624,740.0
2016-04-08 13:15:00,230.97,231.0,230.49,230.62,3151.0,199.2573,199.2832,198.8432,198.9553,3151.0
2016-04-08 13:20:00,230.55,230.55,230.55,230.55,100.0,198.895,198.895,198.895,198.895,100.0
2016-04-08 13:25:00,230.74,230.79,230.23,230.78,1585.0,199.0589,199.102,198.6189,199.0934,1585.0
2016-04-08 13:30:00,230.57,230.9,230.57,230.69,1940.0,198.9122,199.1969,198.9122,199.0157,1940.0
2016-04-08 13:35:00,230.87,230.93,230.73,230.83,1343.0,199.171,199.2228,199.0502,199.1365,1343.0
2016-04-08 13:40:00,230.86,231.22,230.69,231.0,3906.0,199.1624,199.473,199.0157,199.2832,3906.0
2016-04-08 13:45:00,231.0,231.0,231.0,231.0,0.0,199.2832,199.2832,199.2832,199.2832,0.0
2016-04-08 13:50:00,231.2,231.2,231.09,231.09,400.0,199.4557,199.4557,199.3608,199.3608,400.0
2016-04-08 13:55:00,231.28,231.36,231.06,231.1,11626.0,199.5247,199.5937,199.3349,199.3694,11626.0
2016-04-08 14:00:00,231.15,231.15,230.71,230.71,4420.0,199.4126,199.4126,199.033,199.033,4420.0
2016-04-08 14:05:00,230.82,231.12,230.82,230.96,3647.0,199.1279,199.3867,199.1279,199.2487,3647.0
2016-04-08 14:10:00,231.0,231.11,230.86,230.86,4294.0,199.2832,199.3781,199.1624,199.1624,4294.0
2016-04-08 14:15:00,230.98,231.04,230.91,231.0,1630.0,199.2659,199.3177,199.2055,199.2832,1630.0
2016-04-08 14:20:00,231.01,231.03,230.91,230.91,1390.0,199.2918,199.309,199.2055,199.2055,1390.0
2016-04-08 14:25:00,230.89,231.02,230.87,230.87,2447.0,199.1883,199.3004,199.171,199.171,2447.0
2016-04-08 14:30:00,230.8,230.8,230.74,230.75,600.0,199.1106,199.1106,199.0589,199.0675,600.0
2016-04-08 14:35:00,230.75,230.82,230.71,230.82,800.0,199.0675,199.1279,199.033,199.1279,800.0
2016-04-08 14:40:00,230.8,230.92,230.76,230.76,2537.0,199.1106,199.2142,199.0761,199.0761,2537.0
2016-04-08 14:45:00,230.93,230.93,230.74,230.75,915.0,199.2228,199.2228,199.0589,199.0675,915.0
2016-04-08 14:50:00,230.8,230.91,230.73,230.73,1614.0,199.1106,199.2055,199.0502,199.0502,1614.0
2016-04-08 14:55:00,230.75,230.81,230.61,230.81,1200.0,199.0675,199.1193,198.9467,199.1193,1200.0
2016-04-08 15:00:00,230.81,230.97,230.36,230.36,6814.0,199.1193,199.2573,198.731,198.731,6814.0
2016-04-08 15:05:00,230.29,230.41,229.91,230.05,4600.0,198.6707,198.7742,198.3428,198.4636,4600.0
2016-04-08 15:10:00,229.92,230.19,229.88,230.03,1071.0,198.3515,198.5844,198.3169,198.4464,1071.0
2016-04-08 15:15:00,230.17,230.41,230.1,230.32,2900.0,198.5671,198.7742,198.5067,198.6965,2900.0
2016-04-08 15:20:00,230.43,230.77,230.43,230.63,3875.0,198.7914,199.0847,198.7914,198.964,3875.0
2016-04-08 15:25:00,230.74,231.01,230.65,230.97,4100.0,199.0589,199.2918,198.9812,199.2573,4100.0
2016-04-08 15:30:00,230.86,230.86,230.2,230.43,6053.0,199.1624,199.1624,198.593,198.7914,6053.0
2016-04-08 15:35:00,230.41,230.72,230.39,230.72,1600.0,198.7742,199.0416,198.7569,199.0416,1600.0
2016-04-08 15:40:00,230.69,230.69,230.43,230.56,4104.0,199.0157,199.0157,198.7914,198.9036,4104.0
2016-04-08 15:45:00,230.59,230.6,230.26,230.44,11164.0,198.9295,198.9381,198.6448,198.8001,11164.0
2016-04-08 15:50:00,230.36,230.44,230.26,230.43,4211.0,198.731,198.8001,198.6448,198.7914,4211.0
2016-04-08 15:55:00,230.43,230.69,230.38,230.68,18581.0,198.7914,199.0157,198.7483,199.0071,18581.0
2016-04-11 09:30:00,232.13,233.01,232.13,232.55,5250.0,200.258,201.0172,200.258,200.6203,5250.0
2016-04-11 09:35:00,232.89,234.04,232.88,234.04,3630.0,200.9137,201.9058,200.905,201.9058,3630.0
2016-04-11 09:40:00,233.59,233.66,232.87,232.87,1323.0,201.5176,201.5779,200.8964,200.8964,1323.0
2016-04-11 09:45:00,233.22,233.49,232.58,232.7,1315.0,201.1984,201.4313,200.6462,200.7498,1315.0
2016-04-11 09:50:00,233.13,233.3,232.88,233.03,2001.0,201.1207,201.2674,200.905,201.0344,2001.0
2016-04-11 09:55:00,233.0,233.18,233.0,233.07,3900.0,201.0086,201.1638,201.0086,201.069,3900.0
2016-04-11 10:00:00,232.94,233.65,232.9,233.22,3454.0,200.9568,201.5693,200.9223,201.1984,3454.0
2016-04-11 10:05:00,233.37,234.35,233.21,234.35,5668.0,201.3278,202.1732,201.1897,202.1732,5668.0
2016-04-11 10:10:00,234.39,234.71,234.28,234.48,6970.0,202.2077,202.4838,202.1128,202.2854,6970.0
2016-04-11 10:15:00,234.47,234.75,234.33,234.71,13560.0,202.2767,202.5183,202.156,202.4838,13560.0
2016-04-11 10:20:00,234.72,234.72,234.5,234.65,6214.0,202.4924,202.4924,202.3026,202.432,6214.0
2016-04-11 10:25:00,234.7,234.75,234.27,234.41,7863.0,202.4751,202.5183,202.1042,202.225,7863.0
2016-04-11 10:30:00,234.49,234.66,233.8,233.92,6157.0,202.294,202.4406,201.6987,201.8022,6157.0
2016-04-11 10:35:00,234.0,234.21,233.9,234.14,1305.0,201.8713,202.0524,201.785,201.992,1305.0
2016-04-11 10:40:00,234.06,234.3,233.86,234.14,2000.0,201.923,202.1301,201.7505,201.992,2000.0
2016-04-11 10:45:00,233.98,234.1,233.83,234.1,1179.0,201.854,201.9575,201.7246,201.9575,1179.0
2016-04-11 10:50:00,234.0,234.11,233.85,233.9,2155.0,201.8713,201.9662,201.7419,201.785,2155.0
2016-04-11 10:55:00,234.02,234.02,233.23,233.45,1700.0,201.8885,201.8885,201.207,201.3968,1700.0
2016-04-11 11:00:00,233.22,233.57,232.61,232.88,4109.0,201.1984,201.5003,200.6721,200.905,4109.0
2016-04-11 11:05:00,232.88,233.09,232.84,233.04,1794.0,200.905,201.0862,200.8705,201.0431,1794.0
2016-04-11 11:10:00,233.0,233.37,232.72,232.72,14064.0,201.0086,201.3278,200.767,200.767,14064.0
2016-04-11 11:15:00,232.53,232.72,232.2,232.57,3021.0,200.6031,200.767,200.3184,200.6376,3021.0
2016-04-11 11:20:00,232.27,232.82,232.27,232.82,1900.0,200.3788,200.8533,200.3788,200.8533,1900.0
2016-04-11 11:25:00,232.84,232.96,232.74,232.94,1300.0,200.8705,200.9741,200.7843,200.9568,1300.0
2016-04-11 11:30:00,232.96,232.98,232.3,232.3,2204.0,200.9741,200.9913,200.4047,200.4047,2204.0
2016-04-11 11:35:00,232.32,232.5,232.18,232.18,1400.0,200.4219,200.5772,200.3012,200.3012,1400.0
2016-04-11 11:40:00,232.31,232.42,232.0,232.15,4175.0,200.4133,200.5082,200.1459,200.2753,4175.0
2016-04-11 11:45:00,232.05,232.7,232.05,232.7,2300.0,200.189,200.7498,200.189,200.7498,2300.0
2016-04-11 11:50:00,232.73,232.98,232.62,232.76,2130.0,200.7756,200.9913,200.6807,200.8015,2130.0
2016-04-11 11:55:00,232.58,232.98,232.58,232.98,1600.0,200.6462,200.9913,200.6462,200.9913,1600.0
2016-04-11 12:00:00,232.89,233.01,232.56,233.01,3218.0,200.9137,201.0172,200.629,201.0172,3218.0
2016-04-11 12:05:00,232.98,233.1,232.67,233.06,1618.0,200.9913,201.0948,200.7239,201.0603,1618.0
2016-04-11 12:10:00,233.06,233.36,233.06,233.36,800.0,201.0603,201.3191,201.0603,201.3191,800.0
2016-04-11 12:15:00,233.36,233.64,233.26,233.45,3300.0,201.3191,201.5607,201.2329,201.3968,3300.0
2016-04-11 12:20:00,233.5,233.55,233.22,233.31,1800.0,201.4399,201.483,201.1984,201.276,1800.0
2016-04-11 12:25:00,233.51,233.55,233.33,233.4,1800.0,201.4485,201.483,201.2933,201.3536,1800.0
2016-04-11 12:30:00,233.27,233.55,233.27,233.31,1400.0,201.2415,201.483,201.2415,201.276,1400.0
2016-04-11 12:35:00,233.26,233.31,232.91,233.12,2800.0,201.2329,201.276,200.9309,201.1121,2800.0
2016-04-11 12:40:00,233.09,233.33,232.99,233.1,9019.0,201.0862,201.2933,200.9999,201.0948,9019.0
2016-04-11 12:45:00,232.98,233.42,232.86,233.42,1600.0,200.9913,201.3709,200.8878,201.3709,1600.0
2016-04-11 12:50:00,233.56,233.85,233.55,233.85,2883.0,201.4917,201.7419,201.483,201.7419,2883.0
2016-04-11 12:55:00,233.85,234.1,233.81,234.1,2100.0,201.7419,201.9575,201.7073,201.9575,2100.0
2016-04-11 13:00:00,234.0,234.06,233.77,233.89,3100.0,201.8713,201.923,201.6728,201.7764,3100.0
2016-04-11 13:05:00,233.77,234.07,233.76,233.97,8470.0,201.6728,201.9316,201.6642,201.8454,8470.0
2016-04-11 13:10:00,233.96,234.2,233.83,234.0,14093.0,201.8368,202.0438,201.7246,201.8713,14093.0
2016-04-11 13:15:00,234.0,234.23,234.0,234.19,1200.0,201.8713,202.0697,201.8713,202.0352,1200.0
2016-04-11 13:20:00,234.21,234.3,234.18,234.18,2995.0,202.0524,202.1301,202.0265,202.0265,2995.0
2016-04-11 13:25:00,234.22,234.28,233.23,233.53,5346.0,202.0611,202.1128,201.207,201.4658,5346.0
2016-04-11 13:30:00,233.57,233.82,233.55,233.67,1000.0,201.5003,201.716,201.483,201.5866,1000.0
2016-04-11 13:35:00,233.53,233.87,233.53,233.75,3273.0,201.4658,201.7591,201.4658,201.6556,3273.0
2016-04-11 13:40:00,233.42,233.67,233.42,233.62,3100.0,201.3709,201.5866,201.3709,201.5434,3100.0
2016-04-11 13:45:00,233.63,233.74,233.63,233.74,1300.0,201.5521,201.647,201.5521,201.647,1300.0
2016-04-11 13:50:00,233.72,233.72,233.4,233.43,3150.0,201.6297,201.6297,201.3536,201.3795,3150.0
2016-04-11 13:55:00,233.42,233.71,233.42,233.71,1100.0,201.3709,201.6211,201.3709,201.6211,1100.0
2016-04-11 14:00:00,233.77,233.96,233.72,233.72,2954.0,201.6728,201.8368,201.6297,201.6297,2954.0
2016-04-11 14:05:00,233.85,233.85,233.39,233.39,3850.0,201.7419,201.7419,201.345,201.345,3850.0
2016-04-11 14:10:00,233.51,233.68,233.47,233.49,2800.0,201.4485,201.5952,201.414,201.4313,2800.0
2016-04-11 14:15:00,233.55,233.81,233.36,233.81,1498.0,201.483,201.7073,201.3191,201.7073,1498.0
2016-04-11 14:20:00,233.99,234.39,233.89,233.92,3600.0,201.8626,202.2077,201.7764,201.8022,3600.0
2016-04-11 14:25:00,234.01,234.12,233.94,233.95,1821.0,201.8799,201.9748,201.8195,201.8281,1821.0
2016-04-11 14:30:00,233.83,234.01,233.61,233.8,4432.0,201.7246,201.8799,201.5348,201.6987,4432.0
2016-04-11 14:35:00,233.79,234.27,233.7,234.27,5127.0,201.6901,202.1042,201.6125,202.1042,5127.0
2016-04-11 14:40:00,233.98,234.21,233.97,234.17,1200.0,201.854,202.0524,201.8454,202.0179,1200.0
2016-04-11 14:45:00,234.17,234.41,233.9,234.41,3596.0,202.0179,202.225,201.785,202.225,3596.0
2016-04-11 14:50:00,234.24,234.4,233.86,234.4,6500.0,202.0783,202.2163,201.7505,202.2163,6500.0
2016-04-11 14:55:00,234.19,234.2,234.07,234.12,2800.0,202.0352,202.0438,201.9316,201.9748,2800.0
2016-04-11 15:00:00,234.04,234.22,233.97,234.05,3600.0,201.9058,202.0611,201.8454,201.9144,3600.0
2016-04-11 15:05:00,234.05,234.16,233.66,233.66,5962.0,201.9144,202.0093,201.5779,201.5779,5962.0
2016-04-11 15:10:00,233.57,233.8,233.46,233.8,3500.0,201.5003,201.6987,201.4054,201.6987,3500.0
2016-04-11 15:15:00,233.62,233.81,233.58,233.58,7617.0,201.5434,201.7073,201.5089,201.5089,7617.0
2016-04-11 15:20:00,233.58,233.65,233.0,233.18,8885.0,201.5089,201.5693,201.0086,201.1638,8885.0
2016-04-11 15:25:00,233.09,233.29,232.81,232.81,9359.0,201.0862,201.2587,200.8447,200.8447,9359.0
2016-04-11 15:30:00,232.87,232.95,232.56,232.66,7300.0,200.8964,200.9654,200.629,200.7152,7300.0
2016-04-11 15:35:00,232.63,232.73,232.38,232.49,12781.0,200.6894,200.7756,200.4737,200.5686,12781.0
2016-04-11 15:40:00,232.55,232.72,232.31,232.6,19168.0,200.6203,200.767,200.4133,200.6635,19168.0
2016-04-11 15:45:00,232.6,232.71,232.47,232.67,16650.0,200.6635,200.7584,200.5513,200.7239,16650.0
2016-04-11 15:50:00,232.71,232.8,232.46,232.76,12832.0,200.7584,200.836,200.5427,200.8015,12832.0
2016-04-11 15:55:00,232.74,232.77,232.36,232.41,27498.0,200.7843,200.8101,200.4564,200.4996,27498.0
2016-04-12 09:30:00,229.49,229.89,226.96,229.2,26440.0,197.9805,198.3256,195.7979,197.7303,26440.0
2016-04-12 09:35:00,229.62,230.4,228.57,228.82,17934.0,198.0926,198.7655,197.1868,197.4025,17934.0
2016-04-12 09:40:00,229.2,229.52,228.11,229.38,9606.0,197.7303,198.0064,196.79,197.8856,9606.0
2016-04-12 09:45:00,229.45,230.96,229.2,230.45,13329.0,197.946,199.2487,197.7303,198.8087,13329.0
2016-04-12 09:50:00,230.76,230.79,229.57,230.01,8634.0,199.0761,199.102,198.0495,198.4291,8634.0
2016-04-12 09:55:00,230.15,230.44,229.77,230.03,10406.0,198.5499,198.8001,198.222,198.4464,10406.0
2016-04-12 10:00:00,230.03,230.25,229.58,229.94,13679.0,198.4464,198.6361,198.0581,198.3687,13679.0
2016-04-12 10:05:00,229.87,229.99,228.9,228.91,8509.0,198.3083,198.4118,197.4715,197.4801,8509.0
2016-04-12 10:10:00,228.58,228.58,227.7,228.11,10603.0,197.1954,197.1954,196.4363,196.79,10603.0
2016-04-12 10:15:00,228.11,228.23,227.59,227.67,6859.0,196.79,196.8935,196.3414,196.4104,6859.0
2016-04-12 10:20:00,227.74,227.74,227.36,227.56,10662.0,196.4708,196.4708,196.1429,196.3155,10662.0
2016-04-12 10:25:00,227.54,227.74,227.34,227.48,7418.0,196.2982,196.4708,196.1257,196.2465,7418.0
2016-04-12 10:30:00,227.47,228.46,227.4,227.72,15325.0,196.2378,197.0919,196.1775,196.4535,15325.0
2016-04-12 10:35:00,227.72,227.96,227.28,227.38,9215.0,196.4535,196.6606,196.0739,196.1602,9215.0
2016-04-12 10:40:00,227.55,228.17,227.54,228.07,5200.0,196.3069,196.8417,196.2982,196.7555,5200.0
2016-04-12 10:45:00,228.19,228.62,228.03,228.62,5110.0,196.859,197.2299,196.721,197.2299,5110.0
2016-04-12 10:50:00,228.8,229.41,228.8,229.41,3593.0,197.3852,197.9115,197.3852,197.9115,3593.0
2016-04-12 10:55:00,229.41,229.52,228.96,229.04,2350.0,197.9115,198.0064,197.5233,197.5923,2350.0
2016-04-12 11:00:00,229.02,229.14,228.6,228.6,2842.0,197.575,197.6785,197.2127,197.2127,2842.0
2016-04-12 11:05:00,228.69,228.72,228.31,228.42,6700.0,197.2903,197.3162,196.9625,197.0574,6700.0
2016-04-12 11:10:00,228.4,228.52,228.05,228.05,16387.0,197.0402,197.1437,196.7382,196.7382,16387.0
2016-04-12 11:15:00,228.11,228.78,228.06,228.65,6202.0,196.79,197.368,196.7468,197.2558,6202.0
2016-04-12 11:20:00,228.81,228.84,228.55,228.62,14702.0,197.3939,197.4197,197.1696,197.2299,14702.0
2016-04-12 11:25:00,228.67,228.7,228.55,228.7,1400.0,197.2731,197.299,197.1696,197.299,1400.0
2016-04-12 11:30:00,228.57,228.98,228.54,228.82,6337.0,197.1868,197.5405,197.1609,197.4025,6337.0
2016-04-12 11:35:00,228.72,228.98,228.62,228.79,4226.0,197.3162,197.5405,197.2299,197.3766,4226.0
2016-04-12 11:40:00,228.8,228.8,228.65,228.68,2300.0,197.3852,197.3852,197.2558,197.2817,2300.0
2016-04-12 11:45:00,228.54,229.15,228.5,229.15,4871.0,197.1609,197.6872,197.1264,197.6872,4871.0
2016-04-12 11:50:00,228.94,229.54,228.93,229.18,2500.0,197.506,198.0236,197.4974,197.7131,2500.0
2016-04-12 11:55:00,229.0,229.13,228.84,228.95,2453.0,197.5578,197.6699,197.4197,197.5146,2453.0
2016-04-12 12:00:00,228.75,228.75,228.4,228.44,2378.0,197.3421,197.3421,197.0402,197.0747,2378.0
2016-04-12 12:05:00,228.56,228.57,228.27,228.4,2200.0,197.1782,197.1868,196.928,197.0402,2200.0
2016-04-12 12:10:00,228.21,228.38,228.19,228.25,3300.0,196.8762,197.0229,196.859,196.9107,3300.0
2016-04-12 12:15:00,228.36,228.77,228.28,228.61,6200.0,197.0056,197.3594,196.9366,197.2213,6200.0
2016-04-12 12:20:00,228.58,228.72,228.53,228.72,1300.0,197.1954,197.3162,197.1523,197.3162,1300.0
2016-04-12 12:25:00,228.82,228.83,228.68,228.77,1400.0,197.4025,197.4111,197.2817,197.3594,1400.0
2016-04-12 12:30:00,228.77,228.99,228.74,228.74,5544.0,197.3594,197.5491,197.3335,197.3335,5544.0
2016-04-12 12:35:00,228.82,229.1,228.74,229.04,4200.0,197.4025,197.644,197.3335,197.5923,4200.0
2016-04-12 12:40:00,229.12,229.34,228.94,229.3,4541.0,197.6613,197.8511,197.506,197.8166,4541.0
2016-04-12 12:45:00,229.41,229.75,229.27,229.57,4176.0,197.9115,198.2048,197.7907,198.0495,4176.0
2016-04-12 12:50:00,229.47,229.82,229.46,229.63,2215.0,197.9632,198.2652,197.9546,198.1013,2215.0
2016-04-12 12:55:00,229.61,229.61,229.36,229.45,1600.0,198.084,198.084,197.8683,197.946,1600.0
2016-04-12 13:00:00,229.45,229.5,229.25,229.41,6402.0,197.946,197.9891,197.7734,197.9115,6402.0
2016-04-12 13:05:00,229.5,229.78,229.43,229.55,3200.0,197.9891,198.2307,197.9287,198.0323,3200.0
2016-04-12 13:10:00,229.54,229.58,229.39,229.53,11251.0,198.0236,198.0581,197.8942,198.015,11251.0
2016-04-12 13:15:00,229.59,229.99,229.55,229.95,3500.0,198.0668,198.4118,198.0323,198.3773,3500.0
2016-04-12 13:20:00,230.0,230.28,230.0,230.19,19440.0,198.4205,198.662,198.4205,198.5844,19440.0
2016-04-12 13:25:00,230.12,230.15,229.55,229.6,5502.0,198.524,198.5499,198.0323,198.0754,5502.0
2016-04-12 13:30:00,229.56,229.97,229.36,229.49,5257.0,198.0409,198.3946,197.8683,197.9805,5257.0
2016-04-12 13:35:00,229.4,229.48,229.35,229.45,1640.0,197.9029,197.9719,197.8597,197.946,1640.0
2016-04-12 13:40:00,229.34,229.4,229.29,229.38,2603.0,197.8511,197.9029,197.808,197.8856,2603.0
2016-04-12 13:45:00,229.4,229.5,229.32,229.32,3100.0,197.9029,197.9891,197.8338,197.8338,3100.0
2016-04-12 13:50:00,229.3,229.3,228.87,228.93,3599.0,197.8166,197.8166,197.4456,197.4974,3599.0
2016-04-12 13:55:00,228.86,229.07,228.85,228.89,5827.0,197.437,197.6182,197.4284,197.4629,5827.0
2016-04-12 14:00:00,229.02,229.04,228.85,229.01,4072.0,197.575,197.5923,197.4284,197.5664,4072.0
2016-04-12 14:05:00,229.07,229.17,228.93,228.99,3900.0,197.6182,197.7044,197.4974,197.5491,3900.0
2016-04-12 14:10:00,228.99,228.99,228.89,228.98,2702.0,197.5491,197.5491,197.4629,197.5405,2702.0
2016-04-12 14:15:00,228.95,229.26,228.87,229.26,4150.0,197.5146,197.7821,197.4456,197.7821,4150.0
2016-04-12 14:20:00,229.14,229.14,228.8,229.05,5640.0,197.6785,197.6785,197.3852,197.6009,5640.0
2016-04-12 14:25:00,229.07,229.08,228.94,229.04,2300.0,197.6182,197.6268,197.506,197.5923,2300.0
2016-04-12 14:30:00,229.01,229.05,229.01,229.04,2271.0,197.5664,197.6009,197.5664,197.5923,2271.0
2016-04-12 14:35:00,229.09,229.3,229.03,229.3,3702.0,197.6354,197.8166,197.5837,197.8166,3702.0
2016-04-12 14:40:00,229.3,229.45,229.26,229.36,2919.0,197.8166,197.946,197.7821,197.8683,2919.0
2016-04-12 14:45:00,229.31,229.43,229.26,229.31,10500.0,197.8252,197.9287,197.7821,197.8252,10500.0
2016-04-12 14:50:00,229.34,229.5,229.3,229.5,3500.0,197.8511,197.9891,197.8166,197.9891,3500.0
2016-04-12 14:55:00,229.38,229.4,229.12,229.12,2300.0,197.8856,197.9029,197.6613,197.6613,2300.0
2016-04-12 15:00:00,229.17,229.6,229.14,229.5,7000.0,197.7044,198.0754,197.6785,197.9891,7000.0
2016-04-12 15:05:00,229.5,229.58,229.5,229.52,2385.0,197.9891,198.0581,197.9891,198.0064,2385.0
2016-04-12 15:10:00,229.54,229.93,229.53,229.9,13100.0,198.0236,198.3601,198.015,198.3342,13100.0
2016-04-12 15:15:00,229.91,230.05,229.91,230.02,4013.0,198.3428,198.4636,198.3428,198.4377,4013.0
2016-04-12 15:20:00,230.03,230.03,229.67,229.67,5520.0,198.4464,198.4464,198.1358,198.1358,5520.0
2016-04-12 15:25:00,229.79,229.91,229.68,229.91,4203.0,198.2393,198.3428,198.1444,198.3428,4203.0
2016-04-12 15:30:00,229.85,230.0,229.74,229.94,4788.0,198.2911,198.4205,198.1962,198.3687,4788.0
2016-04-12 15:35:00,229.89,229.95,229.41,229.53,8797.0,198.3256,198.3773,197.9115,198.015,8797.0
2016-04-12 15:40:00,229.51,229.67,229.38,229.59,8630.0,197.9977,198.1358,197.8856,198.0668,8630.0
2016-04-12 15:45:00,229.55,229.71,229.48,229.52,14430.0,198.0323,198.1703,197.9719,198.0064,14430.0
2016-04-12 15:50:00,229.54,229.71,229.5,229.71,15702.0,198.0236,198.1703,197.9891,198.1703,15702.0
2016-04-12 15:55:00,229.62,229.82,229.45,229.77,37247.0,198.0926,198.2652,197.946,198.222,37247.0
2016-04-13 09:30:00,231.3,231.84,230.08,230.89,5503.0,199.542,200.0078,198.4895,199.1883,5503.0
2016-04-13 09:35:00,231.04,231.28,229.88,230.58,28176.0,199.3177,199.5247,198.3169,198.9208,28176.0
2016-04-13 09:40:00,230.65,231.71,230.65,231.32,3504.0,198.9812,199.8957,198.9812,199.5592,3504.0
2016-04-13 09:45:00,231.44,231.6,230.54,230.96,6519.0,199.6628,199.8008,198.8863,199.2487,6519.0
2016-04-13 09:50:00,230.98,231.0,230.59,231.0,2999.0,199.2659,199.2832,198.9295,199.2832,2999.0
2016-04-13 09:55:00,231.15,231.37,231.06,231.17,3601.0,199.4126,199.6024,199.3349,199.4298,3601.0
2016-04-13 10:00:00,231.23,231.58,231.21,231.21,2000.0,199.4816,199.7835,199.4643,199.4643,2000.0
2016-04-13 10:05:00,231.2,231.2,230.54,230.69,21059.0,199.4557,199.4557,198.8863,199.0157,21059.0
2016-04-13 10:10:00,230.64,230.83,230.59,230.81,2400.0,198.9726,199.1365,198.9295,199.1193,2400.0
2016-04-13 10:15:00,230.95,231.21,230.73,231.04,4885.0,199.24,199.4643,199.0502,199.3177,4885.0
2016-04-13 10:20:00,231.17,231.38,231.04,231.38,4208.0,199.4298,199.611,199.3177,199.611,4208.0
2016-04-13 10:25:00,231.39,231.6,231.13,231.6,3000.0,199.6196,199.8008,199.3953,199.8008,3000.0
2016-04-13 10:30:00,231.63,231.63,231.23,231.32,2301.0,199.8267,199.8267,199.4816,199.5592,2301.0
2016-04-13 10:35:00,231.29,231.29,230.44,230.5,16109.0,199.5333,199.5333,198.8001,198.8518,16109.0
2016-04-13 10:40:00,230.43,230.86,230.36,230.79,15758.0,198.7914,199.1624,198.731,199.102,15758.0
2016-04-13 10:45:00,230.67,231.13,230.46,230.93,5897.0,198.9985,199.3953,198.8173,199.2228,5897.0
2016-04-13 10:50:00,231.37,232.09,231.1,232.09,3100.0,199.6024,200.2235,199.3694,200.2235,3100.0
2016-04-13 10:55:00,232.09,232.12,231.29,231.29,4634.0,200.2235,200.2494,199.5333,199.5333,4634.0
2016-04-13 11:00:00,231.16,231.68,231.12,231.67,900.0,199.4212,199.8698,199.3867,199.8612,900.0
2016-04-13 11:05:00,231.99,232.59,231.87,232.5,4300.0,200.1372,200.6549,200.0337,200.5772,4300.0
2016-04-13 11:10:00,232.46,232.46,231.78,231.79,2600.0,200.5427,200.5427,199.9561,199.9647,2600.0
2016-04-13 11:15:00,231.8,232.09,231.8,231.97,3077.0,199.9733,200.2235,199.9733,200.12,3077.0
2016-04-13 11:20:00,232.02,232.1,231.44,231.9,5259.0,200.1631,200.2321,199.6628,200.0596,5259.0
2016-04-13 11:25:00,231.83,232.27,231.83,231.93,3520.0,199.9992,200.3788,199.9992,200.0855,3520.0
2016-04-13 11:30:00,232.09,232.5,231.66,232.47,9078.0,200.2235,200.5772,199.8525,200.5513,9078.0
2016-04-13 11:35:00,232.26,232.3,232.21,232.23,400.0,200.3702,200.4047,200.327,200.3443,400.0
2016-04-13 11:40:00,232.44,232.72,232.44,232.62,898.0,200.5255,200.767,200.5255,200.6807,898.0
2016-04-13 11:45:00,232.84,232.84,232.84,232.84,400.0,200.8705,200.8705,200.8705,200.8705,400.0
2016-04-13 11:50:00,232.86,232.86,232.29,232.35,2300.0,200.8878,200.8878,200.396,200.4478,2300.0
2016-04-13 11:55:00,232.46,232.61,232.46,232.61,400.0,200.5427,200.6721,200.5427,200.6721,400.0
2016-04-13 12:00:00,232.49,232.51,231.87,231.87,1000.0,200.5686,200.5858,200.0337,200.0337,1000.0
2016-04-13 12:05:00,232.16,232.25,232.16,232.22,1500.0,200.2839,200.3615,200.2839,200.3357,1500.0
2016-04-13 12:10:00,232.47,232.71,232.14,232.39,9794.0,200.5513,200.7584,200.2666,200.4823,9794.0
2016-04-13 12:15:00,232.14,232.34,232.08,232.2,1800.0,200.2666,200.4392,200.2149,200.3184,1800.0
2016-04-13 12:20:00,232.12,232.12,232.03,232.03,750.0,200.2494,200.2494,200.1717,200.1717,750.0
2016-04-13 12:25:00,232.23,232.42,232.16,232.29,1914.0,200.3443,200.5082,200.2839,200.396,1914.0
2016-04-13 12:30:00,232.41,232.52,232.08,232.21,2400.0,200.4996,200.5945,200.2149,200.327,2400.0
2016-04-13 12:35:00,232.26,232.4,232.22,232.4,700.0,200.3702,200.4909,200.3357,200.4909,700.0
2016-04-13 12:40:00,232.14,232.4,232.1,232.36,5500.0,200.2666,200.4909,200.2321,200.4564,5500.0
2016-04-13 12:45:00,232.36,232.47,232.3,232.46,500.0,200.4564,200.5513,200.4047,200.5427,500.0
2016-04-13 12:50:00,232.39,232.78,232.39,232.5,1200.0,200.4823,200.8188,200.4823,200.5772,1200.0
2016-04-13 12:55:00,232.56,232.78,232.56,232.75,1500.0,200.629,200.8188,200.629,200.7929,1500.0
2016-04-13 13:00:00,232.75,232.87,232.73,232.73,1317.0,200.7929,200.8964,200.7756,200.7756,1317.0
2016-04-13 13:05:00,232.79,232.83,232.69,232.8,1500.0,200.8274,200.8619,200.7411,200.836,1500.0
2016-04-13 13:10:00,232.69,232.79,232.59,232.79,3317.0,200.7411,200.8274,200.6549,200.8274,3317.0
2016-04-13 13:15:00,232.63,232.7,232.45,232.45,2100.0,200.6894,200.7498,200.5341,200.5341,2100.0
2016-04-13 13:20:00,232.46,232.89,232.46,232.89,2450.0,200.5427,200.9137,200.5427,200.9137,2450.0
2016-04-13 13:25:00,232.85,232.85,232.85,232.85,100.0,200.8792,200.8792,200.8792,200.8792,100.0
2016-04-13 13:30:00,233.0,233.48,232.86,233.28,8853.0,201.0086,201.4227,200.8878,201.2501,8853.0
2016-04-13 13:35:00,233.08,233.35,233.01,233.19,2744.0,201.0776,201.3105,201.0172,201.1725,2744.0
2016-04-13 13:40:00,233.26,233.27,233.1,233.16,1858.0,201.2329,201.2415,201.0948,201.1466,1858.0
2016-04-13 13:45:00,233.21,233.26,233.21,233.26,400.0,201.1897,201.2329,201.1897,201.2329,400.0
2016-04-13 13:50:00,233.48,233.48,233.34,233.36,1128.0,201.4227,201.4227,201.3019,201.3191,1128.0
2016-04-13 13:55:00,233.42,233.7,233.41,233.7,2890.0,201.3709,201.6125,201.3623,201.6125,2890.0
2016-04-13 14:00:00,233.67,233.84,233.67,233.81,1100.0,201.5866,201.7332,201.5866,201.7073,1100.0
2016-04-13 14:05:00,233.81,233.92,233.5,233.92,5656.0,201.7073,201.8022,201.4399,201.8022,5656.0
2016-04-13 14:10:00,233.8,233.95,233.58,233.63,11706.0,201.6987,201.8281,201.5089,201.5521,11706.0
2016-04-13 14:15:00,233.67,233.84,233.58,233.59,3522.0,201.5866,201.7332,201.5089,201.5176,3522.0
2016-04-13 14:20:00,233.55,233.96,233.55,233.96,5079.0,201.483,201.8368,201.483,201.8368,5079.0
2016-04-13 14:25:00,234.0,234.17,233.8,233.89,5248.0,201.8713,202.0179,201.6987,201.7764,5248.0
2016-04-13 14:30:00,233.88,233.99,233.67,233.67,5325.0,201.7677,201.8626,201.5866,201.5866,5325.0
2016-04-13 14:35:00,233.73,233.88,233.67,233.86,2057.0,201.6383,201.7677,201.5866,201.7505,2057.0
2016-04-13 14:40:00,234.0,234.0,233.44,233.44,4200.0,201.8713,201.8713,201.3881,201.3881,4200.0
2016-04-13 14:45:00,233.4,233.6,233.4,233.52,1700.0,201.3536,201.5262,201.3536,201.4572,1700.0
2016-04-13 14:50:00,233.42,233.55,233.3,233.4,3250.0,201.3709,201.483,201.2674,201.3536,3250.0
2016-04-13 14:55:00,233.36,233.56,233.22,233.55,2400.0,201.3191,201.4917,201.1984,201.483,2400.0
2016-04-13 15:00:00,233.51,233.84,233.51,233.84,900.0,201.4485,201.7332,201.4485,201.7332,900.0
2016-04-13 15:05:00,233.73,233.84,233.43,233.76,4952.0,201.6383,201.7332,201.3795,201.6642,4952.0
2016-04-13 15:10:00,233.72,233.91,233.71,233.9,1700.0,201.6297,201.7936,201.6211,201.785,1700.0
2016-04-13 15:15:00,233.84,234.01,233.8,233.8,2005.0,201.7332,201.8799,201.6987,201.6987,2005.0
2016-04-13 15:20:00,233.8,233.99,233.66,233.7,5200.0,201.6987,201.8626,201.5779,201.6125,5200.0
2016-04-13 15:25:00,233.67,233.9,233.67,233.86,2129.0,201.5866,201.785,201.5866,201.7505,2129.0
2016-04-13 15:30:00,233.79,234.24,233.78,233.9,4698.0,201.6901,202.0783,201.6815,201.785,4698.0
2016-04-13 15:35:00,234.0,234.13,233.88,234.13,5700.0,201.8713,201.9834,201.7677,201.9834,5700.0
2016-04-13 15:40:00,234.01,234.18,233.85,233.85,8200.0,201.8799,202.0265,201.7419,201.7419,8200.0
2016-04-13 15:45:00,233.77,233.92,233.52,233.52,5800.0,201.6728,201.8022,201.4572,201.4572,5800.0
2016-04-13 15:50:00,233.48,233.96,233.48,233.74,8941.0,201.4227,201.8368,201.4227,201.647,8941.0
2016-04-13 15:55:00,233.77,233.89,233.59,233.8,16929.0,201.6728,201.7764,201.5176,201.6987,16929.0
2016-04-14 09:30:00,234.55,234.55,234.01,234.15,6817.0,202.3457,202.3457,201.8799,202.0007,6817.0
2016-04-14 09:35:00,234.8,234.8,233.2,233.67,1700.0,202.5614,202.5614,201.1811,201.5866,1700.0
2016-04-14 09:40:00,233.63,234.13,233.22,234.0,2200.0,201.5521,201.9834,201.1984,201.8713,2200.0
2016-04-14 09:45:00,233.68,234.02,233.39,233.71,3040.0,201.5952,201.8885,201.345,201.6211,3040.0
2016-04-14 09:50:00,233.67,233.69,232.46,232.46,1382.0,201.5866,201.6038,200.5427,200.5427,1382.0
2016-04-14 09:55:00,232.88,233.17,232.63,233.16,800.0,200.905,201.1552,200.6894,201.1466,800.0
2016-04-14 10:00:00,233.11,233.18,232.25,232.25,5966.0,201.1035,201.1638,200.3615,200.3615,5966.0
2016-04-14 10:05:00,232.49,232.88,232.4,232.88,1000.0,200.5686,200.905,200.4909,200.905,1000.0
2016-04-14 10:10:00,233.01,233.23,232.62,232.79,2742.0,201.0172,201.207,200.6807,200.8274,2742.0
2016-04-14 10:15:00,232.56,232.85,232.54,232.55,1977.0,200.629,200.8792,200.6117,200.6203,1977.0
2016-04-14 10:20:00,232.75,233.11,232.66,232.66,6214.0,200.7929,201.1035,200.7152,200.7152,6214.0
2016-04-14 10:25:00,232.97,232.98,232.78,232.81,2500.0,200.9827,200.9913,200.8188,200.8447,2500.0
2016-04-14 10:30:00,232.93,233.04,232.5,232.5,2115.0,200.9482,201.0431,200.5772,200.5772,2115.0
2016-04-14 10:35:00,232.76,233.49,232.75,233.49,2649.0,200.8015,201.4313,200.7929,201.4313,2649.0
2016-04-14 10:40:00,233.49,233.73,233.22,233.53,1200.0,201.4313,201.6383,201.1984,201.4658,1200.0
2016-04-14 10:45:00,233.51,233.52,232.92,232.93,3835.0,201.4485,201.4572,200.9395,200.9482,3835.0
2016-04-14 10:50:00,233.16,233.55,233.08,233.32,1800.0,201.1466,201.483,201.0776,201.2846,1800.0
2016-04-14 10:55:00,233.48,233.75,233.27,233.45,7900.0,201.4227,201.6556,201.2415,201.3968,7900.0
2016-04-14 11:00:00,233.49,233.89,233.47,233.81,1300.0,201.4313,201.7764,201.414,201.7073,1300.0
2016-04-14 11:05:00,233.85,234.21,233.81,234.0,1618.0,201.7419,202.0524,201.7073,201.8713,1618.0
2016-04-14 11:10:00,234.0,234.02,233.56,233.56,2400.0,201.8713,201.8885,201.4917,201.4917,2400.0
2016-04-14 11:15:00,233.7,233.81,233.55,233.81,3326.0,201.6125,201.7073,201.483,201.7073,3326.0
2016-04-14 11:20:00,233.76,233.85,232.94,233.31,3462.0,201.6642,201.7419,200.9568,201.276,3462.0
2016-04-14 11:25:00,233.27,233.49,233.27,233.49,700.0,201.2415,201.4313,201.2415,201.4313,700.0
2016-04-14 11:30:00,233.67,233.83,233.67,233.83,900.0,201.5866,201.7246,201.5866,201.7246,900.0
2016-04-14 11:35:00,233.9,233.9,233.58,233.58,2600.0,201.785,201.785,201.5089,201.5089,2600.0
2016-04-14 11:40:00,233.12,233.65,233.12,233.62,1000.0,201.1121,201.5693,201.1121,201.5434,1000.0
2016-04-14 11:45:00,233.32,233.94,233.32,233.89,1000.0,201.2846,201.8195,201.2846,201.7764,1000.0
2016-04-14 11:50:00,233.89,233.9,233.11,233.52,5096.0,201.7764,201.785,201.1035,201.4572,5096.0
2016-04-14 11:55:00,233.25,233.45,233.03,233.17,1800.0,201.2242,201.3968,201.0344,201.1552,1800.0
2016-04-14 12:00:00,233.15,233.46,233.12,233.46,1822.0,201.138,201.4054,201.1121,201.4054,1822.0
2016-04-14 12:05:00,233.51,233.69,233.44,233.5,1200.0,201.4485,201.6038,201.3881,201.4399,1200.0
2016-04-14 12:10:00,233.75,233.78,233.54,233.65,500.0,201.6556,201.6815,201.4744,201.5693,500.0
2016-04-14 12:15:00,233.72,233.87,233.61,233.79,2670.0,201.6297,201.7591,201.5348,201.6901,2670.0
2016-04-14 12:20:00,233.55,233.64,233.53,233.61,2400.0,201.483,201.5607,201.4658,201.5348,2400.0
2016-04-14 12:25:00,233.68,233.76,233.66,233.76,1800.0,201.5952,201.6642,201.5779,201.6642,1800.0
2016-04-14 12:30:00,233.66,234.16,233.66,234.05,5700.0,201.5779,202.0093,201.5779,201.9144,5700.0
2016-04-14 12:35:00,234.16,234.3,234.11,234.3,3394.0,202.0093,202.1301,201.9662,202.1301,3394.0
2016-04-14 12:40:00,234.44,234.62,234.44,234.62,1200.0,202.2508,202.4061,202.2508,202.4061,1200.0
2016-04-14 12:45:00,234.68,234.8,234.31,234.31,4243.0,202.4579,202.5614,202.1387,202.1387,4243.0
2016-04-14 12:50:00,234.29,234.33,233.95,233.95,593.0,202.1214,202.156,201.8281,201.8281,593.0
2016-04-14 12:55:00,233.94,234.14,233.9,233.96,3420.0,201.8195,201.992,201.785,201.8368,3420.0
2016-04-14 13:00:00,234.05,234.4,234.04,234.2,2663.0,201.9144,202.2163,201.9058,202.0438,2663.0
2016-04-14 13:05:00,234.36,234.36,233.85,234.3,3801.0,202.1818,202.1818,201.7419,202.1301,3801.0
2016-04-14 13:10:00,234.47,234.76,234.43,234.43,9597.0,202.2767,202.5269,202.2422,202.2422,9597.0
2016-04-14 13:15:00,234.63,234.63,234.34,234.34,1200.0,202.4148,202.4148,202.1646,202.1646,1200.0
2016-04-14 13:20:00,234.4,234.48,234.24,234.25,2700.0,202.2163,202.2854,202.0783,202.0869,2700.0
2016-04-14 13:25:00,234.18,234.27,234.18,234.27,400.0,202.0265,202.1042,202.0265,202.1042,400.0
2016-04-14 13:30:00,234.28,234.4,234.16,234.28,2803.0,202.1128,202.2163,202.0093,202.1128,2803.0
2016-04-14 13:35:00,234.22,234.41,234.22,234.3,714.0,202.0611,202.225,202.0611,202.1301,714.0
2016-04-14 13:40:00,234.34,234.54,234.26,234.54,2685.0,202.1646,202.3371,202.0956,202.3371,2685.0
2016-04-14 13:45:00,234.6,234.62,234.34,234.34,2299.0,202.3889,202.4061,202.1646,202.1646,2299.0
2016-04-14 13:50:00,234.35,234.53,234.26,234.39,2200.0,202.1732,202.3285,202.0956,202.2077,2200.0
2016-04-14 13:55:00,234.5,234.5,234.36,234.43,1900.0,202.3026,202.3026,202.1818,202.2422,1900.0
2016-04-14 14:00:00,234.32,234.34,233.97,234.24,4300.0,202.1473,202.1646,201.8454,202.0783,4300.0
2016-04-14 14:05:00,234.36,234.7,234.29,234.35,1540.0,202.1818,202.4751,202.1214,202.1732,1540.0
2016-04-14 14:10:00,234.33,234.67,234.32,234.51,3894.0,202.156,202.4493,202.1473,202.3112,3894.0
2016-04-14 14:15:00,234.49,234.64,234.47,234.48,800.0,202.294,202.4234,202.2767,202.2854,800.0
2016-04-14 14:20:00,234.64,234.75,234.44,234.44,4825.0,202.4234,202.5183,202.2508,202.2508,4825.0
2016-04-14 14:25:00,234.62,234.65,234.33,234.35,2001.0,202.4061,202.432,202.156,202.1732,2001.0
2016-04-14 14:30:00,234.26,234.49,234.01,234.01,3100.0,202.0956,202.294,201.8799,201.8799,3100.0
2016-04-14 14:35:00,233.88,234.4,233.88,234.4,1700.0,201.7677,202.2163,201.7677,202.2163,1700.0
2016-04-14 14:40:00,234.3,234.61,234.3,234.32,5984.0,202.1301,202.3975,202.1301,202.1473,5984.0
2016-04-14 14:45:00,234.38,234.41,234.31,234.39,700.0,202.1991,202.225,202.1387,202.2077,700.0
2016-04-14 14:50:00,234.28,234.28,233.84,233.84,2700.0,202.1128,202.1128,201.7332,201.7332,2700.0
2016-04-14 14:55:00,233.84,234.35,233.84,234.19,3700.0,201.7332,202.1732,201.7332,202.0352,3700.0
2016-04-14 15:00:00,234.36,234.63,234.27,234.63,1100.0,202.1818,202.4148,202.1042,202.4148,1100.0
2016-04-14 15:05:00,234.52,234.65,234.37,234.48,5433.0,202.3199,202.432,202.1905,202.2854,5433.0
2016-04-14 15:10:00,234.4,234.53,233.95,234.19,3400.0,202.2163,202.3285,201.8281,202.0352,3400.0
2016-04-14 15:15:00,234.24,234.54,234.18,234.52,3900.0,202.0783,202.3371,202.0265,202.3199,3900.0
2016-04-14 15:20:00,234.47,234.61,234.37,234.42,4200.0,202.2767,202.3975,202.1905,202.2336,4200.0
2016-04-14 15:25:00,234.37,234.6,234.32,234.5,7350.0,202.1905,202.3889,202.1473,202.3026,7350.0
2016-04-14 15:30:00,234.48,234.62,234.43,234.52,5700.0,202.2854,202.4061,202.2422,202.3199,5700.0
2016-04-14 15:35:00,234.46,234.6,234.41,234.59,3900.0,202.2681,202.3889,202.225,202.3803,3900.0
2016-04-14 15:40:00,234.58,234.63,234.43,234.58,10384.0,202.3716,202.4148,202.2422,202.3716,10384.0
2016-04-14 15:45:00,234.63,234.66,234.45,234.53,12153.0,202.4148,202.4406,202.2595,202.3285,12153.0
2016-04-14 15:50:00,234.51,234.54,234.46,234.49,8292.0,202.3112,202.3371,202.2681,202.294,8292.0
2016-04-14 15:55:00,234.47,234.76,234.33,234.42,24972.0,202.2767,202.5269,202.156,202.2336,24972.0
2016-04-15 09:30:00,234.87,234.87,232.72,233.91,33102.0,202.6218,202.6218,200.767,201.7936,33102.0
2016-04-15 09:35:00,233.93,234.13,233.79,234.08,500.0,201.8109,201.9834,201.6901,201.9403,500.0
2016-04-15 09:40:00,234.09,234.23,233.55,233.95,3700.0,201.9489,202.0697,201.483,201.8281,3700.0
2016-04-15 09:45:00,233.19,233.95,233.19,233.31,4078.0,201.1725,201.8281,201.1725,201.276,4078.0
2016-04-15 09:50:00,233.56,234.14,233.41,233.95,7400.0,201.4917,201.992,201.3623,201.8281,7400.0
2016-04-15 09:55:00,233.98,234.54,233.98,234.22,916.0,201.854,202.3371,201.854,202.0611,916.0
2016-04-15 10:00:00,234.22,235.68,234.15,235.06,20769.0,202.0611,203.3206,202.0007,202.7857,20769.0
2016-04-15 10:05:00,235.24,235.29,234.52,234.61,6919.0,202.941,202.9841,202.3199,202.3975,6919.0
2016-04-15 10:10:00,234.71,235.09,234.53,235.01,3513.0,202.4838,202.8116,202.3285,202.7426,3513.0
2016-04-15 10:15:00,235.24,235.46,235.02,235.46,3351.0,202.941,203.1308,202.7512,203.1308,3351.0
2016-04-15 10:20:00,235.76,235.89,235.29,235.29,6924.0,203.3896,203.5018,202.9841,202.9841,6924.0
2016-04-15 10:25:00,235.31,235.5,235.13,235.5,6799.0,203.0014,203.1653,202.8461,203.1653,6799.0
2016-04-15 10:30:00,235.48,235.5,235.23,235.35,3810.0,203.1481,203.1653,202.9324,203.0359,3810.0
2016-04-15 10:35:00,235.28,235.4,234.92,235.13,5374.0,202.9755,203.079,202.6649,202.8461,5374.0
2016-04-15 10:40:00,235.33,235.44,234.86,234.86,4150.0,203.0186,203.1135,202.6132,202.6132,4150.0
2016-04-15 10:45:00,234.94,235.87,234.94,235.66,10391.0,202.6822,203.4845,202.6822,203.3033,10391.0
2016-04-15 10:50:00,235.4,235.74,235.22,235.55,9906.0,203.079,203.3724,202.9238,203.2084,9906.0
2016-04-15 10:55:00,235.61,235.61,235.35,235.43,6400.0,203.2602,203.2602,203.0359,203.1049,6400.0
2016-04-15 11:00:00,235.43,235.78,235.22,235.53,6116.0,203.1049,203.4069,202.9238,203.1912,6116.0
2016-04-15 11:05:00,235.48,235.48,234.96,235.23,6906.0,203.1481,203.1481,202.6995,202.9324,6906.0
2016-04-15 11:10:00,235.37,235.7,235.37,235.53,5332.0,203.0532,203.3378,203.0532,203.1912,5332.0
2016-04-15 11:15:00,235.67,235.67,235.11,235.19,2600.0,203.312,203.312,202.8289,202.8979,2600.0
2016-04-15 11:20:00,235.12,235.16,234.51,234.51,1904.0,202.8375,202.872,202.3112,202.3112,1904.0
2016-04-15 11:25:00,234.52,235.14,234.49,235.01,4562.0,202.3199,202.8547,202.294,202.7426,4562.0
2016-04-15 11:30:00,234.8,234.8,234.32,234.61,2520.0,202.5614,202.5614,202.1473,202.3975,2520.0
2016-04-15 11:35:00,234.31,234.65,234.07,234.54,6138.0,202.1387,202.432,201.9316,202.3371,6138.0
2016-04-15 11:40:00,234.31,234.52,234.31,234.32,1700.0,202.1387,202.3199,202.1387,202.1473,1700.0
2016-04-15 11:45:00,234.47,234.47,233.93,234.19,7519.0,202.2767,202.2767,201.8109,202.0352,7519.0
2016-04-15 11:50:00,234.1,234.53,234.1,234.36,4065.0,201.9575,202.3285,201.9575,202.1818,4065.0
2016-04-15 11:55:00,234.35,234.83,234.33,234.83,3500.0,202.1732,202.5873,202.156,202.5873,3500.0
2016-04-15 12:00:00,234.89,234.89,234.49,234.63,5053.0,202.6391,202.6391,202.294,202.4148,5053.0
2016-04-15 12:05:00,234.57,234.98,234.54,234.83,1690.0,202.363,202.7167,202.3371,202.5873,1690.0
2016-04-15 12:10:00,234.89,234.89,234.13,234.46,3900.0,202.6391,202.6391,201.9834,202.2681,3900.0
2016-04-15 12:15:00,234.01,234.6,234.01,234.57,2750.0,201.8799,202.3889,201.8799,202.363,2750.0
2016-04-15 12:20:00,234.52,234.52,234.2,234.43,1137.0,202.3199,202.3199,202.0438,202.2422,1137.0
2016-04-15 12:25:00,234.37,234.4,234.18,234.19,6004.0,202.1905,202.2163,202.0265,202.0352,6004.0
2016-04-15 12:30:00,234.18,234.25,233.4,233.69,6648.0,202.0265,202.0869,201.3536,201.6038,6648.0
2016-04-15 12:35:00,233.58,233.69,233.35,233.69,3231.0,201.5089,201.6038,201.3105,201.6038,3231.0
2016-04-15 12:40:00,233.5,233.71,233.5,233.71,1245.0,201.4399,201.6211,201.4399,201.6211,1245.0
2016-04-15 12:45:00,233.76,234.56,233.75,234.56,6950.0,201.6642,202.3544,201.6556,202.3544,6950.0
2016-04-15 12:50:00,234.51,234.51,234.31,234.42,1400.0,202.3112,202.3112,202.1387,202.2336,1400.0
2016-04-15 12:55:00,234.46,234.68,234.45,234.53,6589.0,202.2681,202.4579,202.2595,202.3285,6589.0
2016-04-15 13:00:00,234.42,234.61,233.94,233.94,11057.0,202.2336,202.3975,201.8195,201.8195,11057.0
2016-04-15 13:05:00,233.94,233.98,233.39,233.39,3500.0,201.8195,201.854,201.345,201.345,3500.0
2016-04-15 13:10:00,233.38,233.54,233.09,233.42,3200.0,201.3364,201.4744,201.0862,201.3709,3200.0
2016-04-15 13:15:00,233.31,233.61,232.98,233.2,3675.0,201.276,201.5348,200.9913,201.1811,3675.0
2016-04-15 13:20:00,233.66,233.69,233.26,233.26,1900.0,201.5779,201.6038,201.2329,201.2329,1900.0
2016-04-15 13:25:00,233.36,233.45,233.18,233.45,3065.0,201.3191,201.3968,201.1638,201.3968,3065.0
2016-04-15 13:30:00,233.6,233.68,233.35,233.35,1023.0,201.5262,201.5952,201.3105,201.3105,1023.0
2016-04-15 13:35:00,233.35,233.37,233.17,233.19,2300.0,201.3105,201.3278,201.1552,201.1725,2300.0
2016-04-15 13:40:00,233.25,233.58,233.23,233.45,3459.0,201.2242,201.5089,201.207,201.3968,3459.0
2016-04-15 13:45:00,233.64,233.64,233.27,233.28,710.0,201.5607,201.5607,201.2415,201.2501,710.0
2016-04-15 13:50:00,233.51,233.91,233.42,233.9,2800.0,201.4485,201.7936,201.3709,201.785,2800.0
2016-04-15 13:55:00,233.73,233.9,233.68,233.73,3200.0,201.6383,201.785,201.5952,201.6383,3200.0
2016-04-15 14:00:00,233.75,233.89,233.73,233.83,2207.0,201.6556,201.7764,201.6383,201.7246,2207.0
2016-04-15 14:05:00,233.92,234.09,233.83,234.04,3978.0,201.8022,201.9489,201.7246,201.9058,3978.0
2016-04-15 14:10:00,234.12,234.23,234.0,234.2,3149.0,201.9748,202.0697,201.8713,202.0438,3149.0
2016-04-15 14:15:00,234.27,234.6,234.25,234.58,2000.0,202.1042,202.3889,202.0869,202.3716,2000.0
2016-04-15 14:20:00,234.58,234.59,234.26,234.39,6000.0,202.3716,202.3803,202.0956,202.2077,6000.0
2016-04-15 14:25:00,234.45,234.63,234.35,234.61,4300.0,202.2595,202.4148,202.1732,202.3975,4300.0
2016-04-15 14:30:00,234.49,234.53,234.32,234.34,7505.0,202.294,202.3285,202.1473,202.1646,7505.0
2016-04-15 14:35:00,234.44,234.52,233.86,234.32,6500.0,202.2508,202.3199,201.7505,202.1473,6500.0
2016-04-15 14:40:00,234.24,234.61,234.17,234.55,4000.0,202.0783,202.3975,202.0179,202.3457,4000.0
2016-04-15 14:45:00,234.55,234.9,234.54,234.88,4952.0,202.3457,202.6477,202.3371,202.6304,4952.0
2016-04-15 14:50:00,234.87,234.89,234.54,234.55,12932.0,202.6218,202.6391,202.3371,202.3457,12932.0
2016-04-15 14:55:00,234.49,234.79,234.44,234.79,7760.0,202.294,202.5528,202.2508,202.5528,7760.0
2016-04-15 15:00:00,234.72,234.82,234.17,234.24,13735.0,202.4924,202.5787,202.0179,202.0783,13735.0
2016-04-15 15:05:00,234.17,234.32,234.07,234.11,4140.0,202.0179,202.1473,201.9316,201.9662,4140.0
2016-04-15 15:10:00,234.06,234.33,233.89,234.33,7651.0,201.923,202.156,201.7764,202.156,7651.0
2016-04-15 15:15:00,234.33,234.43,234.08,234.28,6790.0,202.156,202.2422,201.9403,202.1128,6790.0
2016-04-15 15:20:00,234.17,234.51,234.17,234.38,12845.0,202.0179,202.3112,202.0179,202.1991,12845.0
2016-04-15 15:25:00,234.47,234.81,234.35,234.81,5111.0,202.2767,202.57,202.1732,202.57,5111.0
2016-04-15 15:30:00,234.63,235.03,234.63,235.02,12464.0,202.4148,202.7598,202.4148,202.7512,12464.0
2016-04-15 15:35:00,235.03,235.4,234.93,235.31,18523.0,202.7598,203.079,202.6736,203.0014,18523.0
2016-04-15 15:40:00,235.27,235.51,235.06,235.16,17297.0,202.9669,203.1739,202.7857,202.872,17297.0
2016-04-15 15:45:00,235.17,235.47,234.95,235.12,22197.0,202.8806,203.1394,202.6908,202.8375,22197.0
2016-04-15 15:50:00,235.11,235.2,234.73,234.99,25744.0,202.8289,202.9065,202.501,202.7253,25744.0
2016-04-15 15:55:00,234.9,235.54,234.85,235.09,43063.0,202.6477,203.1998,202.6046,202.8116,43063.0
2016-04-18 09:30:00,235.0,235.0,231.91,232.16,24249.0,202.734,202.734,200.0682,200.2839,24249.0
2016-04-18 09:35:00,232.53,233.79,232.53,233.0,13748.0,200.6031,201.6901,200.6031,201.0086,13748.0
2016-04-18 09:40:00,232.96,233.05,230.73,231.13,16726.0,200.9741,201.0517,199.0502,199.3953,16726.0
2016-04-18 09:45:00,231.5,232.08,229.5,230.38,42380.0,199.7145,200.2149,197.9891,198.7483,42380.0
2016-04-18 09:50:00,230.0,233.31,229.82,233.31,9756.0,198.4205,201.276,198.2652,201.276,9756.0
2016-04-18 09:55:00,233.21,233.42,231.72,232.13,15558.0,201.1897,201.3709,199.9043,200.258,15558.0
2016-04-18 10:00:00,232.8,233.02,231.5,232.07,6520.0,200.836,201.0258,199.7145,200.2063,6520.0
2016-04-18 10:05:00,232.09,232.09,230.85,230.85,8310.0,200.2235,200.2235,199.1538,199.1538,8310.0
2016-04-18 10:10:00,231.19,232.64,231.12,231.95,20120.0,199.4471,200.698,199.3867,200.1027,20120.0
2016-04-18 10:15:00,231.89,232.51,231.6,232.51,7095.0,200.051,200.5858,199.8008,200.5858,7095.0
2016-04-18 10:20:00,232.56,233.23,232.41,232.58,16541.0,200.629,201.207,200.4996,200.6462,16541.0
2016-04-18 10:25:00,232.59,233.29,232.59,233.02,11022.0,200.6549,201.2587,200.6549,201.0258,11022.0
2016-04-18 10:30:00,233.02,233.2,232.1,232.39,12200.0,201.0258,201.1811,200.2321,200.4823,12200.0
2016-04-18 10:35:00,232.24,233.16,232.24,232.72,13615.0,200.3529,201.1466,200.3529,200.767,13615.0
2016-04-18 10:40:00,232.56,233.01,232.44,232.84,23933.0,200.629,201.0172,200.5255,200.8705,23933.0
2016-04-18 10:45:00,233.0,233.05,232.7,232.72,35458.0,201.0086,201.0517,200.7498,200.767,35458.0
2016-04-18 10:50:00,232.85,232.85,232.57,232.71,15900.0,200.8792,200.8792,200.6376,200.7584,15900.0
2016-04-18 10:55:00,232.58,232.76,231.84,232.03,12825.0,200.6462,200.8015,200.0078,200.1717,12825.0
2016-04-18 11:00:00,232.03,232.22,231.28,231.88,5984.0,200.1717,200.3357,199.5247,200.0423,5984.0
2016-04-18 11:05:00,231.85,232.0,231.43,231.7,9061.0,200.0165,200.1459,199.6541,199.8871,9061.0
2016-04-18 11:10:00,231.53,231.87,231.2,231.7,10050.0,199.7404,200.0337,199.4557,199.8871,10050.0
2016-04-18 11:15:00,231.41,231.72,231.19,231.3,7460.0,199.6369,199.9043,199.4471,199.542,7460.0
2016-04-18 11:20:00,231.4,231.68,231.1,231.1,20854.0,199.6282,199.8698,199.3694,199.3694,20854.0
2016-04-18 11:25:00,231.28,231.28,230.72,231.18,13909.0,199.5247,199.5247,199.0416,199.4385,13909.0
2016-04-18 11:30:00,231.17,231.39,231.04,231.05,7120.0,199.4298,199.6196,199.3177,199.3263,7120.0
2016-04-18 11:35:00,230.98,231.39,230.91,231.3,6250.0,199.2659,199.6196,199.2055,199.542,6250.0
2016-04-18 11:40:00,231.34,231.64,231.21,231.21,7244.0,199.5765,199.8353,199.4643,199.4643,7244.0
2016-04-18 11:45:00,231.12,231.37,231.07,231.22,6725.0,199.3867,199.6024,199.3436,199.473,6725.0
2016-04-18 11:50:00,231.18,231.42,231.06,231.12,6402.0,199.4385,199.6455,199.3349,199.3867,6402.0
2016-04-18 11:55:00,231.11,231.11,229.96,230.63,22151.0,199.3781,199.3781,198.386,198.964,22151.0
2016-04-18 12:00:00,230.71,231.23,230.69,230.99,8100.0,199.033,199.4816,199.0157,199.2745,8100.0
2016-04-18 12:05:00,231.05,231.23,230.91,231.05,4749.0,199.3263,199.4816,199.2055,199.3263,4749.0
2016-04-18 12:10:00,231.03,231.08,230.69,230.7,2698.0,199.309,199.3522,199.0157,199.0244,2698.0
2016-04-18 12:15:00,230.71,230.98,230.61,230.82,8269.0,199.033,199.2659,198.9467,199.1279,8269.0
2016-04-18 12:20:00,230.86,231.02,230.84,230.98,6560.0,199.1624,199.3004,199.1451,199.2659,6560.0
2016-04-18 12:25:00,230.94,231.12,230.88,231.06,5648.0,199.2314,199.3867,199.1796,199.3349,5648.0
2016-04-18 12:30:00,231.09,231.64,231.0,231.56,14023.0,199.3608,199.8353,199.2832,199.7663,14023.0
2016-04-18 12:35:00,231.58,232.01,231.55,231.87,5697.0,199.7835,200.1545,199.7577,200.0337,5697.0
2016-04-18 12:40:00,231.81,231.95,230.79,230.79,16477.0,199.982,200.1027,199.102,199.102,16477.0
2016-04-18 12:45:00,230.84,230.87,230.33,230.79,6792.0,199.1451,199.171,198.7052,199.102,6792.0
2016-04-18 12:50:00,230.76,230.88,230.64,230.84,8100.0,199.0761,199.1796,198.9726,199.1451,8100.0
2016-04-18 12:55:00,230.84,231.26,230.36,230.52,10202.0,199.1451,199.5075,198.731,198.8691,10202.0
2016-04-18 13:00:00,230.83,230.92,230.48,230.89,8250.0,199.1365,199.2142,198.8346,199.1883,8250.0
2016-04-18 13:05:00,230.81,231.01,230.67,230.8,5406.0,199.1193,199.2918,198.9985,199.1106,5406.0
2016-04-18 13:10:00,230.75,230.89,230.59,230.68,4312.0,199.0675,199.1883,198.9295,199.0071,4312.0
2016-04-18 13:15:00,230.59,230.88,230.39,230.71,8550.0,198.9295,199.1796,198.7569,199.033,8550.0
2016-04-18 13:20:00,230.72,230.96,230.63,230.96,5082.0,199.0416,199.2487,198.964,199.2487,5082.0
2016-04-18 13:25:00,230.87,231.0,230.7,230.81,5483.0,199.171,199.2832,199.0244,199.1193,5483.0
2016-04-18 13:30:00,230.8,231.25,230.76,230.89,8200.0,199.1106,199.4988,199.0761,199.1883,8200.0
2016-04-18 13:35:00,230.93,231.07,230.89,230.89,5039.0,199.2228,199.3436,199.1883,199.1883,5039.0
2016-04-18 13:40:00,230.94,231.32,230.93,231.32,5000.0,199.2314,199.5592,199.2228,199.5592,5000.0
2016-04-18 13:45:00,231.27,231.27,231.06,231.2,6640.0,199.5161,199.5161,199.3349,199.4557,6640.0
2016-04-18 13:50:00,231.08,231.14,230.74,230.81,5027.0,199.3522,199.4039,199.0589,199.1193,5027.0
2016-04-18 13:55:00,230.79,230.93,230.6,230.67,7068.0,199.102,199.2228,198.9381,198.9985,7068.0
2016-04-18 14:00:00,230.73,230.73,230.21,230.57,8019.0,199.0502,199.0502,198.6016,198.9122,8019.0
2016-04-18 14:05:00,230.51,230.84,229.69,229.86,45530.0,198.8604,199.1451,198.153,198.2997,45530.0
2016-04-18 14:10:00,229.73,230.4,229.6,230.28,6561.0,198.1875,198.7655,198.0754,198.662,6561.0
2016-04-18 14:15:00,230.35,231.07,230.35,230.78,7159.0,198.7224,199.3436,198.7224,199.0934,7159.0
2016-04-18 14:20:00,230.87,231.08,230.52,230.86,9258.0,199.171,199.3522,198.8691,199.1624,9258.0
2016-04-18 14:25:00,230.92,231.15,230.92,231.14,3038.0,199.2142,199.4126,199.2142,199.4039,3038.0
2016-04-18 14:30:00,231.13,231.33,231.06,231.29,8265.0,199.3953,199.5679,199.3349,199.5333,8265.0
2016-04-18 14:35:00,231.29,232.15,231.27,231.99,21561.0,199.5333,200.2753,199.5161,200.1372,21561.0
2016-04-18 14:40:00,231.87,232.06,231.54,232.06,9852.0,200.0337,200.1976,199.749,200.1976,9852.0
2016-04-18 14:45:00,232.07,232.15,231.99,232.11,6549.0,200.2063,200.2753,200.1372,200.2408,6549.0
2016-04-18 14:50:00,232.14,232.5,232.14,232.21,6200.0,200.2666,200.5772,200.2666,200.327,6200.0
2016-04-18 14:55:00,232.21,232.37,232.02,232.37,7890.0,200.327,200.4651,200.1631,200.4651,7890.0
2016-04-18 15:00:00,232.22,232.39,232.2,232.32,3626.0,200.3357,200.4823,200.3184,200.4219,3626.0
2016-04-18 15:05:00,232.24,232.35,231.84,232.05,9484.0,200.3529,200.4478,200.0078,200.189,9484.0
2016-04-18 15:10:00,232.16,232.16,231.7,231.79,5999.0,200.2839,200.2839,199.8871,199.9647,5999.0
2016-04-18 15:15:00,231.8,232.1,231.66,231.81,14616.0,199.9733,200.2321,199.8525,199.982,14616.0
2016-04-18 15:20:00,231.83,232.09,231.74,231.84,8594.0,199.9992,200.2235,199.9216,200.0078,8594.0
2016-04-18 15:25:00,231.83,231.94,231.69,231.87,5900.0,199.9992,200.0941,199.8784,200.0337,5900.0
2016-04-18 15:30:00,231.86,232.02,231.7,231.93,12001.0,200.0251,200.1631,199.8871,200.0855,12001.0
2016-04-18 15:35:00,231.98,232.09,231.88,231.92,13680.0,200.1286,200.2235,200.0423,200.0768,13680.0
2016-04-18 15:40:00,231.89,232.75,231.86,232.48,32787.0,200.051,200.7929,200.0251,200.56,32787.0
2016-04-18 15:45:00,232.42,232.47,231.76,231.81,17701.0,200.5082,200.5513,199.9388,199.982,17701.0
2016-04-18 15:50:00,231.84,232.21,231.69,231.7,19110.0,200.0078,200.327,199.8784,199.8871,19110.0
2016-04-18 15:55:00,231.71,232.16,231.64,231.96,37697.0,199.8957,200.2839,199.8353,200.1114,37697.0
2016-04-19 09:30:00,232.96,233.04,230.67,232.53,8280.0,200.9741,201.0431,198.9985,200.6031,8280.0
2016-04-19 09:35:00,232.24,233.22,232.07,232.98,11414.0,200.3529,201.1984,200.2063,200.9913,11414.0
2016-04-19 09:40:00,232.97,233.9,232.69,232.76,3802.0,200.9827,201.785,200.7411,200.8015,3802.0
2016-04-19 09:45:00,233.35,233.73,232.42,232.42,8483.0,201.3105,201.6383,200.5082,200.5082,8483.0
2016-04-19 09:50:00,232.15,233.03,231.99,232.6,8336.0,200.2753,201.0344,200.1372,200.6635,8336.0
2016-04-19 09:55:00,232.71,232.71,231.91,232.03,6500.0,200.7584,200.7584,200.0682,200.1717,6500.0
2016-04-19 10:00:00,232.01,232.65,231.98,232.17,18318.0,200.1545,200.7066,200.1286,200.2925,18318.0
2016-04-19 10:05:00,232.34,232.34,231.73,232.0,13492.0,200.4392,200.4392,199.9129,200.1459,13492.0
2016-04-19 10:10:00,232.01,232.2,231.69,231.91,4727.0,200.1545,200.3184,199.8784,200.0682,4727.0
2016-04-19 10:15:00,231.9,232.05,231.38,231.74,14250.0,200.0596,200.189,199.611,199.9216,14250.0
2016-04-19 10:20:00,231.88,231.9,231.2,231.34,8157.0,200.0423,200.0596,199.4557,199.5765,8157.0
2016-04-19 10:25:00,231.23,231.8,231.2,231.46,9801.0,199.4816,199.9733,199.4557,199.68,9801.0
2016-04-19 10:30:00,231.58,231.69,231.37,231.47,11157.0,199.7835,199.8784,199.6024,199.6886,11157.0
2016-04-19 10:35:00,231.58,231.58,231.19,231.25,11425.0,199.7835,199.7835,199.4471,199.4988,11425.0
2016-04-19 10:40:00,231.23,231.34,230.88,231.01,10559.0,199.4816,199.5765,199.1796,199.2918,10559.0
2016-04-19 10:45:00,231.0,231.0,230.31,230.31,8588.0,199.2832,199.2832,198.6879,198.6879,8588.0
2016-04-19 10:50:00,230.33,230.42,229.78,229.79,17600.0,198.7052,198.7828,198.2307,198.2393,17600.0
2016-04-19 10:55:00,229.79,229.84,229.01,229.32,12750.0,198.2393,198.2824,197.5664,197.8338,12750.0
2016-04-19 11:00:00,229.57,229.91,229.33,229.86,11861.0,198.0495,198.3428,197.8425,198.2997,11861.0
2016-04-19 11:05:00,229.78,230.13,229.77,229.97,10344.0,198.2307,198.5326,198.222,198.3946,10344.0
2016-04-19 11:10:00,230.02,230.52,229.59,229.87,19108.0,198.4377,198.8691,198.0668,198.3083,19108.0
2016-04-19 11:15:00,229.91,229.98,229.43,229.44,3364.0,198.3428,198.4032,197.9287,197.9374,3364.0
2016-04-19 11:20:00,229.48,229.74,229.48,229.65,2700.0,197.9719,198.1962,197.9719,198.1185,2700.0
2016-04-19 11:25:00,229.68,229.84,229.32,229.45,36437.0,198.1444,198.2824,197.8338,197.946,36437.0
2016-04-19 11:30:00,229.48,229.88,228.74,229.0,20281.0,197.9719,198.3169,197.3335,197.5578,20281.0
2016-04-19 11:35:00,229.0,229.29,228.81,228.81,16951.0,197.5578,197.808,197.3939,197.3939,16951.0
2016-04-19 11:40:00,229.03,229.5,228.8,229.5,46140.0,197.5837,197.9891,197.3852,197.9891,46140.0
2016-04-19 11:45:00,229.5,229.58,229.35,229.37,8385.0,197.9891,198.0581,197.8597,197.877,8385.0
2016-04-19 11:50:00,229.37,229.37,228.57,228.92,6501.0,197.877,197.877,197.1868,197.4888,6501.0
2016-04-19 11:55:00,229.07,229.18,228.68,228.68,8819.0,197.6182,197.7131,197.2817,197.2817,8819.0
2016-04-19 12:00:00,228.78,228.82,227.93,227.99,10907.0,197.368,197.4025,196.6347,196.6864,10907.0
2016-04-19 12:05:00,228.06,228.36,228.06,228.24,21192.0,196.7468,197.0056,196.7468,196.9021,21192.0
2016-04-19 12:10:00,228.23,228.36,228.14,228.16,17278.0,196.8935,197.0056,196.8159,196.8331,17278.0
2016-04-19 12:15:00,228.15,228.34,228.0,228.05,5339.0,196.8245,196.9884,196.6951,196.7382,5339.0
2016-04-19 12:20:00,228.0,228.14,227.94,228.0,7141.0,196.6951,196.8159,196.6433,196.6951,7141.0
2016-04-19 12:25:00,228.04,228.18,227.95,228.1,4315.0,196.7296,196.8504,196.6519,196.7813,4315.0
2016-04-19 12:30:00,228.14,228.39,228.0,228.26,11258.0,196.8159,197.0315,196.6951,196.9194,11258.0
2016-04-19 12:35:00,228.17,228.41,228.17,228.33,6000.0,196.8417,197.0488,196.8417,196.9798,6000.0
2016-04-19 12:40:00,228.37,228.4,228.1,228.12,9450.0,197.0143,197.0402,196.7813,196.7986,9450.0
2016-04-19 12:45:00,228.26,228.28,228.07,228.11,7200.0,196.9194,196.9366,196.7555,196.79,7200.0
2016-04-19 12:50:00,228.09,228.26,228.08,228.11,8100.0,196.7727,196.9194,196.7641,196.79,8100.0
2016-04-19 12:55:00,228.11,228.21,228.07,228.15,5300.0,196.79,196.8762,196.7555,196.8245,5300.0
2016-04-19 13:00:00,228.2,228.49,228.16,228.47,13552.0,196.8676,197.1178,196.8331,197.1005,13552.0
2016-04-19 13:05:00,228.42,228.45,228.28,228.3,6316.0,197.0574,197.0833,196.9366,196.9539,6316.0
2016-04-19 13:10:00,228.3,228.3,228.08,228.08,7983.0,196.9539,196.9539,196.7641,196.7641,7983.0
2016-04-19 13:15:00,228.12,228.18,227.97,228.16,8280.0,196.7986,196.8504,196.6692,196.8331,8280.0
2016-04-19 13:20:00,228.17,228.23,228.0,228.05,7200.0,196.8417,196.8935,196.6951,196.7382,7200.0
2016-04-19 13:25:00,228.05,228.12,228.0,228.04,16197.0,196.7382,196.7986,196.6951,196.7296,16197.0
2016-04-19 13:30:00,228.12,228.14,228.0,228.05,10171.0,196.7986,196.8159,196.6951,196.7382,10171.0
2016-04-19 13:35:00,228.13,228.37,228.05,228.3,4395.0,196.8072,197.0143,196.7382,196.9539,4395.0
2016-04-19 13:40:00,228.3,229.04,228.28,229.04,5655.0,196.9539,197.5923,196.9366,197.5923,5655.0
2016-04-19 13:45:00,229.04,229.55,229.04,229.5,5100.0,197.5923,198.0323,197.5923,197.9891,5100.0
2016-04-19 13:50:00,229.51,229.67,229.43,229.66,5649.0,197.9977,198.1358,197.9287,198.1272,5649.0
2016-04-19 13:55:00,229.47,229.64,229.45,229.51,10205.0,197.9632,198.1099,197.946,197.9977,10205.0
2016-04-19 14:00:00,229.57,229.71,229.55,229.65,4400.0,198.0495,198.1703,198.0323,198.1185,4400.0
2016-04-19 14:05:00,229.65,229.86,229.59,229.86,19830.0,198.1185,198.2997,198.0668,198.2997,19830.0
2016-04-19 14:10:00,229.85,230.0,229.83,230.0,6638.0,198.2911,198.4205,198.2738,198.4205,6638.0
2016-04-19 14:15:00,230.0,230.08,229.87,229.99,3380.0,198.4205,198.4895,198.3083,198.4118,3380.0
2016-04-19 14:20:00,230.0,230.2,229.94,230.2,4466.0,198.4205,198.593,198.3687,198.593,4466.0
2016-04-19 14:25:00,230.21,230.21,229.83,229.87,9710.0,198.6016,198.6016,198.2738,198.3083,9710.0
2016-04-19 14:30:00,229.85,230.1,229.8,230.06,10238.0,198.2911,198.5067,198.2479,198.4722,10238.0
2016-04-19 14:35:00,230.07,230.07,229.87,230.01,2200.0,198.4809,198.4809,198.3083,198.4291,2200.0
2016-04-19 14:40:00,230.0,230.1,229.84,229.99,23700.0,198.4205,198.5067,198.2824,198.4118,23700.0
2016-04-19 14:45:00,229.95,230.18,229.91,230.18,9200.0,198.3773,198.5758,198.3428,198.5758,9200.0
2016-04-19 14:50:00,230.2,230.32,230.1,230.31,4916.0,198.593,198.6965,198.5067,198.6879,4916.0
2016-04-19 14:55:00,230.33,230.33,229.77,229.77,5200.0,198.7052,198.7052,198.222,198.222,5200.0
2016-04-19 15:00:00,229.98,230.11,229.89,230.11,1500.0,198.4032,198.5154,198.3256,198.5154,1500.0
2016-04-19 15:05:00,230.07,230.16,229.98,229.98,4898.0,198.4809,198.5585,198.4032,198.4032,4898.0
2016-04-19 15:10:00,229.95,230.12,229.93,230.06,5600.0,198.3773,198.524,198.3601,198.4722,5600.0
2016-04-19 15:15:00,230.07,230.09,229.86,230.06,4802.0,198.4809,198.4981,198.2997,198.4722,4802.0
2016-04-19 15:20:00,229.95,230.06,229.86,229.94,4325.0,198.3773,198.4722,198.2997,198.3687,4325.0
2016-04-19 15:25:00,229.88,230.02,229.86,229.95,4324.0,198.3169,198.4377,198.2997,198.3773,4324.0
2016-04-19 15:30:00,229.9,230.04,229.48,229.48,11581.0,198.3342,198.455,197.9719,197.9719,11581.0
2016-04-19 15:35:00,229.49,229.56,229.37,229.51,9752.0,197.9805,198.0409,197.877,197.9977,9752.0
2016-04-19 15:40:00,229.44,229.47,229.13,229.16,10779.0,197.9374,197.9632,197.6699,197.6958,10779.0
2016-04-19 15:45:00,229.21,229.76,229.21,229.76,22197.0,197.7389,198.2134,197.7389,198.2134,22197.0
2016-04-19 15:50:00,229.76,230.0,229.67,229.95,15760.0,198.2134,198.4205,198.1358,198.3773,15760.0
2016-04-19 15:55:00,229.95,230.34,229.91,230.26,39017.0,198.3773,198.7138,198.3428,198.6448,39017.0
2016-04-20 09:30:00,230.63,231.85,230.63,231.5,4902.0,198.964,200.0165,198.964,199.7145,4902.0
2016-04-20 09:35:00,231.56,232.53,231.25,232.51,20851.0,199.7663,200.6031,199.4988,200.5858,20851.0
2016-04-20 09:40:00,232.26,232.52,231.15,231.35,15061.0,200.3702,200.5945,199.4126,199.5851,15061.0
2016-04-20 09:45:00,231.72,231.72,230.86,230.86,6200.0,199.9043,199.9043,199.1624,199.1624,6200.0
2016-04-20 09:50:00,230.88,231.17,230.88,231.06,3643.0,199.1796,199.4298,199.1796,199.3349,3643.0
2016-04-20 09:55:00,231.06,231.39,231.0,231.38,6894.0,199.3349,199.6196,199.2832,199.611,6894.0
2016-04-20 10:00:00,231.32,231.32,230.74,230.74,21625.0,199.5592,199.5592,199.0589,199.0589,21625.0
2016-04-20 10:05:00,230.83,230.86,230.2,230.42,14700.0,199.1365,199.1624,198.593,198.7828,14700.0
2016-04-20 10:10:00,230.29,230.71,230.29,230.43,5322.0,198.6707,199.033,198.6707,198.7914,5322.0
2016-04-20 10:15:00,230.42,230.42,230.06,230.3,1600.0,198.7828,198.7828,198.4722,198.6793,1600.0
2016-04-20 10:20:00,229.97,229.97,229.68,229.83,4300.0,198.3946,198.3946,198.1444,198.2738,4300.0
2016-04-20 10:25:00,229.68,230.57,229.68,230.5,3170.0,198.1444,198.9122,198.1444,198.8518,3170.0
2016-04-20 10:30:00,230.53,230.59,228.96,229.0,31500.0,198.8777,198.9295,197.5233,197.5578,31500.0
2016-04-20 10:35:00,229.32,229.32,228.49,228.68,3100.0,197.8338,197.8338,197.1178,197.2817,3100.0
2016-04-20 10:40:00,228.68,229.11,228.66,229.09,2336.0,197.2817,197.6527,197.2645,197.6354,2336.0
2016-04-20 10:45:00,229.53,230.21,229.53,230.11,2870.0,198.015,198.6016,198.015,198.5154,2870.0
2016-04-20 10:50:00,230.02,230.52,230.02,230.3,1700.0,198.4377,198.8691,198.4377,198.6793,1700.0
2016-04-20 10:55:00,230.27,230.27,229.62,229.65,4634.0,198.6534,198.6534,198.0926,198.1185,4634.0
2016-04-20 11:00:00,229.82,229.97,229.37,229.51,7000.0,198.2652,198.3946,197.877,197.9977,7000.0
2016-04-20 11:05:00,229.66,229.85,229.43,229.56,5605.0,198.1272,198.2911,197.9287,198.0409,5605.0
2016-04-20 11:10:00,229.88,229.88,229.41,229.41,6553.0,198.3169,198.3169,197.9115,197.9115,6553.0
2016-04-20 11:15:00,229.57,229.95,229.51,229.69,5759.0,198.0495,198.3773,197.9977,198.153,5759.0
2016-04-20 11:20:00,229.79,229.84,229.5,229.7,13948.0,198.2393,198.2824,197.9891,198.1617,13948.0
2016-04-20 11:25:00,229.7,229.76,229.26,229.38,11731.0,198.1617,198.2134,197.7821,197.8856,11731.0
2016-04-20 11:30:00,229.35,229.51,229.1,229.15,8900.0,197.8597,197.9977,197.644,197.6872,8900.0
2016-04-20 11:35:00,229.14,229.63,229.13,229.52,7650.0,197.6785,198.1013,197.6699,198.0064,7650.0
2016-04-20 11:40:00,229.52,229.52,228.96,229.08,7102.0,198.0064,198.0064,197.5233,197.6268,7102.0
2016-04-20 11:45:00,229.08,229.22,228.64,229.0,8600.0,197.6268,197.7476,197.2472,197.5578,8600.0
2016-04-20 11:50:00,229.02,229.23,228.7,228.77,4814.0,197.575,197.7562,197.299,197.3594,4814.0
2016-04-20 11:55:00,228.79,229.18,228.6,229.11,10635.0,197.3766,197.7131,197.2127,197.6527,10635.0
2016-04-20 12:00:00,229.12,229.24,228.61,228.67,5325.0,197.6613,197.7648,197.2213,197.2731,5325.0
2016-04-20 12:05:00,228.65,228.95,228.53,228.54,5600.0,197.2558,197.5146,197.1523,197.1609,5600.0
2016-04-20 12:10:00,228.59,228.75,228.25,228.48,6534.0,197.2041,197.3421,196.9107,197.1092,6534.0
2016-04-20 12:15:00,228.34,228.59,228.34,228.38,6100.0,196.9884,197.2041,196.9884,197.0229,6100.0
2016-04-20 12:20:00,228.52,228.56,228.34,228.39,6934.0,197.1437,197.1782,196.9884,197.0315,6934.0
2016-04-20 12:25:00,228.34,228.49,228.22,228.33,6197.0,196.9884,197.1178,196.8849,196.9798,6197.0
2016-04-20 12:30:00,228.33,229.13,228.33,229.13,3519.0,196.9798,197.6699,196.9798,197.6699,3519.0
2016-04-20 12:35:00,229.31,229.48,229.28,229.48,1400.0,197.8252,197.9719,197.7993,197.9719,1400.0
2016-04-20 12:40:00,229.42,229.57,229.41,229.44,3609.0,197.9201,198.0495,197.9115,197.9374,3609.0
2016-04-20 12:45:00,229.41,229.48,229.07,229.07,1100.0,197.9115,197.9719,197.6182,197.6182,1100.0
2016-04-20 12:50:00,229.31,229.48,229.24,229.34,5164.0,197.8252,197.9719,197.7648,197.8511,5164.0
2016-04-20 12:55:00,229.51,229.73,229.49,229.73,2101.0,197.9977,198.1875,197.9805,198.1875,2101.0
2016-04-20 13:00:00,229.83,230.11,229.82,230.11,4000.0,198.2738,198.5154,198.2652,198.5154,4000.0
2016-04-20 13:05:00,230.07,230.27,229.82,230.27,3100.0,198.4809,198.6534,198.2652,198.6534,3100.0
2016-04-20 13:10:00,230.19,230.19,229.93,230.03,1100.0,198.5844,198.5844,198.3601,198.4464,1100.0
2016-04-20 13:15:00,230.11,230.26,229.98,230.09,4870.0,198.5154,198.6448,198.4032,198.4981,4870.0
2016-04-20 13:20:00,230.07,230.11,229.71,229.85,7786.0,198.4809,198.5154,198.1703,198.2911,7786.0
2016-04-20 13:25:00,229.95,229.99,229.64,229.72,12084.0,198.3773,198.4118,198.1099,198.1789,12084.0
2016-04-20 13:30:00,229.81,230.0,229.57,229.58,8453.0,198.2566,198.4205,198.0495,198.0581,8453.0
2016-04-20 13:35:00,229.64,229.64,229.15,229.17,10299.0,198.1099,198.1099,197.6872,197.7044,10299.0
2016-04-20 13:40:00,229.18,229.45,228.99,229.25,17751.0,197.7131,197.946,197.5491,197.7734,17751.0
2016-04-20 13:45:00,229.21,229.24,228.85,228.95,13621.0,197.7389,197.7648,197.4284,197.5146,13621.0
2016-04-20 13:50:00,228.98,229.57,228.98,229.57,7059.0,197.5405,198.0495,197.5405,198.0495,7059.0
2016-04-20 13:55:00,229.57,229.79,229.3,229.39,11851.0,198.0495,198.2393,197.8166,197.8942,11851.0
2016-04-20 14:00:00,229.34,229.4,229.14,229.38,9145.0,197.8511,197.9029,197.6785,197.8856,9145.0
2016-04-20 14:05:00,229.18,229.29,229.11,229.21,10152.0,197.7131,197.808,197.6527,197.7389,10152.0
2016-04-20 14:10:00,229.21,229.42,229.08,229.18,2882.0,197.7389,197.9201,197.6268,197.7131,2882.0
2016-04-20 14:15:00,229.23,229.43,229.15,229.19,9731.0,197.7562,197.9287,197.6872,197.7217,9731.0
2016-04-20 14:20:00,229.29,229.43,229.1,229.2,15968.0,197.808,197.9287,197.644,197.7303,15968.0
2016-04-20 14:25:00,229.17,229.26,229.03,229.05,9105.0,197.7044,197.7821,197.5837,197.6009,9105.0
2016-04-20 14:30:00,229.0,229.2,228.85,229.0,7219.0,197.5578,197.7303,197.4284,197.5578,7219.0
2016-04-20 14:35:00,229.04,229.1,228.81,229.03,9003.0,197.5923,197.644,197.3939,197.5837,9003.0
2016-04-20 14:40:00,229.06,229.11,228.99,229.07,4565.0,197.6095,197.6527,197.5491,197.6182,4565.0
2016-04-20 14:45:00,229.07,229.08,228.75,228.75,5373.0,197.6182,197.6268,197.3421,197.3421,5373.0
2016-04-20 14:50:00,228.67,229.06,228.67,228.97,3824.0,197.2731,197.6095,197.2731,197.5319,3824.0
2016-04-20 14:55:00,228.99,229.0,228.79,228.82,2220.0,197.5491,197.5578,197.3766,197.4025,2220.0
2016-04-20 15:00:00,228.87,229.24,228.86,229.2,5729.0,197.4456,197.7648,197.437,197.7303,5729.0
2016-04-20 15:05:00,229.19,229.29,228.85,229.12,7694.0,197.7217,197.808,197.4284,197.6613,7694.0
2016-04-20 15:10:00,229.09,229.09,228.83,228.87,6149.0,197.6354,197.6354,197.4111,197.4456,6149.0
2016-04-20 15:15:00,229.18,229.18,228.82,228.82,4713.0,197.7131,197.7131,197.4025,197.4025,4713.0
2016-04-20 15:20:00,228.86,228.97,228.71,228.85,8696.0,197.437,197.5319,197.3076,197.4284,8696.0
2016-04-20 15:25:00,228.94,228.96,228.83,228.89,4620.0,197.506,197.5233,197.4111,197.4629,4620.0
2016-04-20 15:30:00,228.85,228.85,228.68,228.68,4890.0,197.4284,197.4284,197.2817,197.2817,4890.0
2016-04-20 15:35:00,228.74,228.75,228.59,228.59,3270.0,197.3335,197.3421,197.2041,197.2041,3270.0
2016-04-20 15:40:00,228.63,228.66,228.49,228.53,6849.0,197.2386,197.2645,197.1178,197.1523,6849.0
2016-04-20 15:45:00,228.52,229.08,228.47,228.93,18385.0,197.1437,197.6268,197.1005,197.4974,18385.0
2016-04-20 15:50:00,228.94,229.06,228.59,228.59,10900.0,197.506,197.6095,197.2041,197.2041,10900.0
2016-04-20 15:55:00,228.59,228.8,228.42,228.42,24753.0,197.2041,197.3852,197.0574,197.0574,24753.0
2016-04-21 09:30:00,228.43,230.81,228.32,230.07,17770.0,197.066,199.1193,196.9711,198.4809,17770.0
2016-04-21 09:35:00,230.0,230.42,229.7,230.12,20174.0,198.4205,198.7828,198.1617,198.524,20174.0
2016-04-21 09:40:00,230.13,230.38,229.9,230.26,8797.0,198.5326,198.7483,198.3342,198.6448,8797.0
2016-04-21 09:45:00,230.04,230.18,229.32,229.74,11831.0,198.455,198.5758,197.8338,198.1962,11831.0
2016-04-21 09:50:00,229.39,229.73,229.31,229.5,15581.0,197.8942,198.1875,197.8252,197.9891,15581.0
2016-04-21 09:55:00,229.5,229.73,229.37,229.56,15520.0,197.9891,198.1875,197.877,198.0409,15520.0
2016-04-21 10:00:00,229.56,229.65,229.09,229.45,16869.0,198.0409,198.1185,197.6354,197.946,16869.0
2016-04-21 10:05:00,229.47,229.53,229.3,229.5,18167.0,197.9632,198.015,197.8166,197.9891,18167.0
2016-04-21 10:10:00,229.52,229.57,229.44,229.54,17507.0,198.0064,198.0495,197.9374,198.0236,17507.0
2016-04-21 10:15:00,229.54,230.05,229.24,229.96,12622.0,198.0236,198.4636,197.7648,198.386,12622.0
2016-04-21 10:20:00,230.05,230.25,229.86,230.09,6955.0,198.4636,198.6361,198.2997,198.4981,6955.0
2016-04-21 10:25:00,230.02,230.04,229.65,229.81,5300.0,198.4377,198.455,198.1185,198.2566,5300.0
2016-04-21 10:30:00,229.94,230.01,229.53,229.56,1700.0,198.3687,198.4291,198.015,198.0409,1700.0
2016-04-21 10:35:00,229.68,229.98,229.59,229.71,6962.0,198.1444,198.4032,198.0668,198.1703,6962.0
2016-04-21 10:40:00,229.63,229.7,229.48,229.57,9100.0,198.1013,198.1617,197.9719,198.0495,9100.0
2016-04-21 10:45:00,229.43,229.58,229.38,229.38,4301.0,197.9287,198.0581,197.8856,197.8856,4301.0
2016-04-21 10:50:00,229.43,229.65,229.42,229.42,7795.0,197.9287,198.1185,197.9201,197.9201,7795.0
2016-04-21 10:55:00,229.54,229.62,229.42,229.42,10971.0,198.0236,198.0926,197.9201,197.9201,10971.0
2016-04-21 11:00:00,229.43,229.51,229.18,229.18,3100.0,197.9287,197.9977,197.7131,197.7131,3100.0
2016-04-21 11:05:00,229.18,229.37,229.14,229.37,3700.0,197.7131,197.877,197.6785,197.877,3700.0
2016-04-21 11:10:00,229.34,229.36,229.18,229.3,2500.0,197.8511,197.8683,197.7131,197.8166,2500.0
2016-04-21 11:15:00,229.35,229.63,229.22,229.63,2085.0,197.8597,198.1013,197.7476,198.1013,2085.0
2016-04-21 11:20:00,229.63,229.63,229.34,229.39,6061.0,198.1013,198.1013,197.8511,197.8942,6061.0
2016-04-21 11:25:00,229.42,229.55,229.31,229.31,1600.0,197.9201,198.0323,197.8252,197.8252,1600.0
2016-04-21 11:30:00,229.34,229.34,229.29,229.3,800.0,197.8511,197.8511,197.808,197.8166,800.0
2016-04-21 11:35:00,229.39,229.51,229.33,229.48,2100.0,197.8942,197.9977,197.8425,197.9719,2100.0
2016-04-21 11:40:00,229.44,229.58,229.41,229.53,2600.0,197.9374,198.0581,197.9115,198.015,2600.0
2016-04-21 11:45:00,229.47,229.47,229.05,229.27,2400.0,197.9632,197.9632,197.6009,197.7907,2400.0
2016-04-21 11:50:00,229.36,229.52,229.36,229.42,500.0,197.8683,198.0064,197.8683,197.9201,500.0
2016-04-21 11:55:00,229.28,229.37,229.22,229.33,1600.0,197.7993,197.877,197.7476,197.8425,1600.0
2016-04-21 12:00:00,229.34,229.34,229.15,229.19,1365.0,197.8511,197.8511,197.6872,197.7217,1365.0
2016-04-21 12:05:00,229.12,229.36,229.1,229.36,2500.0,197.6613,197.8683,197.644,197.8683,2500.0
2016-04-21 12:10:00,229.36,229.36,229.03,229.13,1800.0,197.8683,197.8683,197.5837,197.6699,1800.0
2016-04-21 12:15:00,229.13,229.13,228.89,228.93,3233.0,197.6699,197.6699,197.4629,197.4974,3233.0
2016-04-21 12:20:00,229.27,229.38,229.26,229.32,1761.0,197.7907,197.8856,197.7821,197.8338,1761.0
2016-04-21 12:25:00,229.28,229.5,229.11,229.2,6700.0,197.7993,197.9891,197.6527,197.7303,6700.0
2016-04-21 12:30:00,229.2,229.31,228.95,229.22,1953.0,197.7303,197.8252,197.5146,197.7476,1953.0
2016-04-21 12:35:00,229.07,229.27,229.07,229.26,2900.0,197.6182,197.7907,197.6182,197.7821,2900.0
2016-04-21 12:40:00,229.26,229.39,229.17,229.35,2400.0,197.7821,197.8942,197.7044,197.8597,2400.0
2016-04-21 12:45:00,229.35,229.35,229.0,229.21,3000.0,197.8597,197.8597,197.5578,197.7389,3000.0
2016-04-21 12:50:00,229.21,229.3,229.13,229.3,1410.0,197.7389,197.8166,197.6699,197.8166,1410.0
2016-04-21 12:55:00,229.26,229.3,229.18,229.26,4100.0,197.7821,197.8166,197.7131,197.7821,4100.0
2016-04-21 13:00:00,229.29,229.34,229.06,229.06,5987.0,197.808,197.8511,197.6095,197.6095,5987.0
2016-04-21 13:05:00,228.88,229.07,228.86,228.86,1750.0,197.4542,197.6182,197.437,197.437,1750.0
2016-04-21 13:10:00,228.72,229.11,228.72,229.11,1700.0,197.3162,197.6527,197.3162,197.6527,1700.0
2016-04-21 13:15:00,228.96,229.1,228.86,228.86,1200.0,197.5233,197.644,197.437,197.437,1200.0
2016-04-21 13:20:00,228.94,229.16,228.94,229.1,4200.0,197.506,197.6958,197.506,197.644,4200.0
2016-04-21 13:25:00,228.93,228.98,228.87,228.87,1400.0,197.4974,197.5405,197.4456,197.4456,1400.0
2016-04-21 13:30:00,228.83,228.83,228.56,228.66,1116.0,197.4111,197.4111,197.1782,197.2645,1116.0
2016-04-21 13:35:00,228.51,228.79,228.51,228.66,2600.0,197.1351,197.3766,197.1351,197.2645,2600.0
2016-04-21 13:40:00,228.66,228.97,228.66,228.97,1820.0,197.2645,197.5319,197.2645,197.5319,1820.0
2016-04-21 13:45:00,228.92,228.92,228.51,228.68,1800.0,197.4888,197.4888,197.1351,197.2817,1800.0
2016-04-21 13:50:00,228.69,228.75,228.59,228.68,1700.0,197.2903,197.3421,197.2041,197.2817,1700.0
2016-04-21 13:55:00,228.62,228.72,228.61,228.62,1500.0,197.2299,197.3162,197.2213,197.2299,1500.0
2016-04-21 14:00:00,228.57,228.62,228.44,228.44,900.0,197.1868,197.2299,197.0747,197.0747,900.0
2016-04-21 14:05:00,228.58,228.8,228.58,228.67,3091.0,197.1954,197.3852,197.1954,197.2731,3091.0
2016-04-21 14:10:00,228.65,228.79,228.61,228.79,1300.0,197.2558,197.3766,197.2213,197.3766,1300.0
2016-04-21 14:15:00,228.79,228.82,228.57,228.58,1601.0,197.3766,197.4025,197.1868,197.1954,1601.0
2016-04-21 14:20:00,228.6,228.71,228.58,228.59,2070.0,197.2127,197.3076,197.1954,197.2041,2070.0
2016-04-21 14:25:00,228.63,228.63,228.46,228.5,2100.0,197.2386,197.2386,197.0919,197.1264,2100.0
2016-04-21 14:30:00,228.46,228.46,228.06,228.16,3100.0,197.0919,197.0919,196.7468,196.8331,3100.0
2016-04-21 14:35:00,228.08,228.08,227.8,227.8,1861.0,196.7641,196.7641,196.5225,196.5225,1861.0
2016-04-21 14:40:00,227.94,228.33,227.86,228.2,3575.0,196.6433,196.9798,196.5743,196.8676,3575.0
2016-04-21 14:45:00,228.27,228.39,228.25,228.39,600.0,196.928,197.0315,196.9107,197.0315,600.0
2016-04-21 14:50:00,228.44,228.63,228.33,228.48,2600.0,197.0747,197.2386,196.9798,197.1092,2600.0
2016-04-21 14:55:00,228.43,228.66,228.42,228.53,2041.0,197.066,197.2645,197.0574,197.1523,2041.0
2016-04-21 15:00:00,228.64,228.83,228.51,228.67,5118.0,197.2472,197.4111,197.1351,197.2731,5118.0
2016-04-21 15:05:00,228.67,228.76,228.55,228.55,2696.0,197.2731,197.3507,197.1696,197.1696,2696.0
2016-04-21 15:10:00,228.57,228.63,228.45,228.45,1300.0,197.1868,197.2386,197.0833,197.0833,1300.0
2016-04-21 15:15:00,228.44,228.5,228.14,228.14,2200.0,197.0747,197.1264,196.8159,196.8159,2200.0
2016-04-21 15:20:00,228.14,228.29,228.14,228.23,2591.0,196.8159,196.9453,196.8159,196.8935,2591.0
2016-04-21 15:25:00,228.28,228.28,227.95,228.03,5202.0,196.9366,196.9366,196.6519,196.721,5202.0
2016-04-21 15:30:00,228.09,228.16,228.03,228.03,5696.0,196.7727,196.8331,196.721,196.721,5696.0
2016-04-21 15:35:00,228.03,228.14,227.92,228.0,15203.0,196.721,196.8159,196.6261,196.6951,15203.0
2016-04-21 15:40:00,228.01,228.27,228.0,228.27,4420.0,196.7037,196.928,196.6951,196.928,4420.0
2016-04-21 15:45:00,228.22,228.24,228.0,228.11,10069.0,196.8849,196.9021,196.6951,196.79,10069.0
2016-04-21 15:50:00,228.07,228.13,228.01,228.05,3600.0,196.7555,196.8072,196.7037,196.7382,3600.0
2016-04-21 15:55:00,228.0,228.03,227.86,227.94,21895.0,196.6951,196.721,196.5743,196.6433,21895.0
2016-04-22 09:30:00,227.25,228.86,227.25,228.13,5863.0,196.0481,197.437,196.0481,196.8072,5863.0
2016-04-22 09:35:00,228.22,229.4,228.22,228.86,2500.0,196.8849,197.9029,196.8849,197.437,2500.0
2016-04-22 09:40:00,229.22,229.22,228.58,228.73,801.0,197.7476,197.7476,197.1954,197.3248,801.0
2016-04-22 09:45:00,229.0,229.95,228.71,228.98,11411.0,197.5578,198.3773,197.3076,197.5405,11411.0
2016-04-22 09:50:00,229.05,229.43,228.77,228.98,11987.0,197.6009,197.9287,197.3594,197.5405,11987.0
2016-04-22 09:55:00,228.8,229.13,228.3,229.13,5546.0,197.3852,197.6699,196.9539,197.6699,5546.0
2016-04-22 10:00:00,229.11,229.59,228.93,229.09,15000.0,197.6527,198.0668,197.4974,197.6354,15000.0
2016-04-22 10:05:00,229.37,229.37,228.96,229.08,17934.0,197.877,197.877,197.5233,197.6268,17934.0
2016-04-22 10:10:00,229.16,229.42,229.0,229.18,13446.0,197.6958,197.9201,197.5578,197.7131,13446.0
2016-04-22 10:15:00,229.19,229.19,228.65,228.65,9434.0,197.7217,197.7217,197.2558,197.2558,9434.0
2016-04-22 10:20:00,228.39,228.61,228.11,228.36,2815.0,197.0315,197.2213,196.79,197.0056,2815.0
2016-04-22 10:25:00,228.33,228.62,228.22,228.62,6170.0,196.9798,197.2299,196.8849,197.2299,6170.0
2016-04-22 10:30:00,228.69,229.07,228.22,228.63,14403.0,197.2903,197.6182,196.8849,197.2386,14403.0
2016-04-22 10:35:00,228.95,229.08,228.61,228.75,7275.0,197.5146,197.6268,197.2213,197.3421,7275.0
2016-04-22 10:40:00,228.86,228.87,228.23,228.42,6073.0,197.437,197.4456,196.8935,197.0574,6073.0
2016-04-22 10:45:00,228.51,228.51,227.79,228.31,15610.0,197.1351,197.1351,196.5139,196.9625,15610.0
2016-04-22 10:50:00,228.43,228.43,228.2,228.42,2229.0,197.066,197.066,196.8676,197.0574,2229.0
2016-04-22 10:55:00,228.59,228.59,228.15,228.4,7090.0,197.2041,197.2041,196.8245,197.0402,7090.0
2016-04-22 11:00:00,228.42,228.77,228.31,228.6,3701.0,197.0574,197.3594,196.9625,197.2127,3701.0
2016-04-22 11:05:00,228.5,228.57,228.33,228.54,1570.0,197.1264,197.1868,196.9798,197.1609,1570.0
2016-04-22 11:10:00,228.48,228.84,228.48,228.81,3800.0,197.1092,197.4197,197.1092,197.3939,3800.0
2016-04-22 11:15:00,228.72,228.82,228.44,228.82,5200.0,197.3162,197.4025,197.0747,197.4025,5200.0
2016-04-22 11:20:00,228.82,229.17,228.82,229.15,2399.0,197.4025,197.7044,197.4025,197.6872,2399.0
2016-04-22 11:25:00,229.15,229.15,228.9,228.98,1000.0,197.6872,197.6872,197.4715,197.5405,1000.0
2016-04-22 11:30:00,228.91,229.16,228.87,229.08,7600.0,197.4801,197.6958,197.4456,197.6268,7600.0
2016-04-22 11:35:00,229.03,229.06,228.65,228.78,9986.0,197.5837,197.6095,197.2558,197.368,9986.0
2016-04-22 11:40:00,228.77,228.97,228.66,228.8,5659.0,197.3594,197.5319,197.2645,197.3852,5659.0
2016-04-22 11:45:00,228.82,228.87,228.68,228.76,4014.0,197.4025,197.4456,197.2817,197.3507,4014.0
2016-04-22 11:50:00,228.83,228.83,228.54,228.73,600.0,197.4111,197.4111,197.1609,197.3248,600.0
2016-04-22 11:55:00,228.71,228.98,228.58,228.98,4300.0,197.3076,197.5405,197.1954,197.5405,4300.0
2016-04-22 12:00:00,228.98,228.98,228.81,228.82,3000.0,197.5405,197.5405,197.3939,197.4025,3000.0
2016-04-22 12:05:00,228.96,228.96,228.75,228.88,3700.0,197.5233,197.5233,197.3421,197.4542,3700.0
2016-04-22 12:10:00,228.87,228.98,228.74,228.78,2300.0,197.4456,197.5405,197.3335,197.368,2300.0
2016-04-22 12:15:00,228.7,228.76,228.64,228.66,1300.0,197.299,197.3507,197.2472,197.2645,1300.0
2016-04-22 12:20:00,228.53,228.59,228.39,228.55,2325.0,197.1523,197.2041,197.0315,197.1696,2325.0
2016-04-22 12:25:00,228.56,228.74,228.44,228.52,7644.0,197.1782,197.3335,197.0747,197.1437,7644.0
2016-04-22 12:30:00,228.49,228.96,228.49,228.58,26240.0,197.1178,197.5233,197.1178,197.1954,26240.0
2016-04-22 12:35:00,228.57,228.78,228.46,228.54,32412.0,197.1868,197.368,197.0919,197.1609,32412.0
2016-04-22 12:40:00,228.53,228.6,228.5,228.56,25947.0,197.1523,197.2127,197.1264,197.1782,25947.0
2016-04-22 12:45:00,228.51,228.58,228.42,228.5,11557.0,197.1351,197.1954,197.0574,197.1264,11557.0
2016-04-22 12:50:00,228.51,228.58,228.49,228.52,7768.0,197.1351,197.1954,197.1178,197.1437,7768.0
2016-04-22 12:55:00,228.53,228.54,228.39,228.4,5690.0,197.1523,197.1609,197.0315,197.0402,5690.0
2016-04-22 13:00:00,228.48,228.7,228.47,228.5,9802.0,197.1092,197.299,197.1005,197.1264,9802.0
2016-04-22 13:05:00,228.52,228.66,228.5,228.51,9147.0,197.1437,197.2645,197.1264,197.1351,9147.0
2016-04-22 13:10:00,228.52,228.94,228.5,228.62,19938.0,197.1437,197.506,197.1264,197.2299,19938.0
2016-04-22 13:15:00,228.56,228.63,228.42,228.52,5400.0,197.1782,197.2386,197.0574,197.1437,5400.0
2016-04-22 13:20:00,228.51,228.64,228.48,228.5,12894.0,197.1351,197.2472,197.1092,197.1264,12894.0
2016-04-22 13:25:00,228.5,228.53,228.41,228.41,3310.0,197.1264,197.1523,197.0488,197.0488,3310.0
2016-04-22 13:30:00,228.43,228.55,228.43,228.45,4523.0,197.066,197.1696,197.066,197.0833,4523.0
2016-04-22 13:35:00,228.53,228.69,228.5,228.58,13703.0,197.1523,197.2903,197.1264,197.1954,13703.0
2016-04-22 13:40:00,228.58,228.94,228.5,228.93,13760.0,197.1954,197.506,197.1264,197.4974,13760.0
2016-04-22 13:45:00,228.84,228.99,228.72,228.75,16450.0,197.4197,197.5491,197.3162,197.3421,16450.0
2016-04-22 13:50:00,228.81,228.88,228.75,228.75,2702.0,197.3939,197.4542,197.3421,197.3421,2702.0
2016-04-22 13:55:00,228.81,228.88,228.74,228.75,5485.0,197.3939,197.4542,197.3335,197.3421,5485.0
2016-04-22 14:00:00,228.78,228.91,228.73,228.73,12060.0,197.368,197.4801,197.3248,197.3248,12060.0
2016-04-22 14:05:00,228.7,228.84,228.65,228.76,9610.0,197.299,197.4197,197.2558,197.3507,9610.0
2016-04-22 14:10:00,228.75,228.8,228.72,228.78,10817.0,197.3421,197.3852,197.3162,197.368,10817.0
2016-04-22 14:15:00,228.76,228.9,228.76,228.85,2033.0,197.3507,197.4715,197.3507,197.4284,2033.0
2016-04-22 14:20:00,228.94,229.0,228.86,228.96,7800.0,197.506,197.5578,197.437,197.5233,7800.0
2016-04-22 14:25:00,228.96,229.0,228.84,228.86,8781.0,197.5233,197.5578,197.4197,197.437,8781.0
2016-04-22 14:30:00,228.83,228.92,228.83,228.87,5415.0,197.4111,197.4888,197.4111,197.4456,5415.0
2016-04-22 14:35:00,228.96,229.13,228.93,229.0,8213.0,197.5233,197.6699,197.4974,197.5578,8213.0
2016-04-22 14:40:00,228.85,229.17,228.7,228.86,12658.0,197.4284,197.7044,197.299,197.437,12658.0
2016-04-22 14:45:00,228.76,229.12,228.76,229.04,3200.0,197.3507,197.6613,197.3507,197.5923,3200.0
2016-04-22 14:50:00,229.0,229.0,228.86,228.95,2300.0,197.5578,197.5578,197.437,197.5146,2300.0
2016-04-22 14:55:00,228.87,229.0,228.8,229.0,3401.0,197.4456,197.5578,197.3852,197.5578,3401.0
2016-04-22 15:00:00,229.1,229.1,228.83,228.93,5608.0,197.644,197.644,197.4111,197.4974,5608.0
2016-04-22 15:05:00,228.94,228.99,228.89,228.94,2063.0,197.506,197.5491,197.4629,197.506,2063.0
2016-04-22 15:10:00,228.96,229.26,228.96,229.15,13845.0,197.5233,197.7821,197.5233,197.6872,13845.0
2016-04-22 15:15:00,229.01,229.13,228.96,229.13,3240.0,197.5664,197.6699,197.5233,197.6699,3240.0
2016-04-22 15:20:00,229.09,229.12,228.88,229.01,14516.0,197.6354,197.6613,197.4542,197.5664,14516.0
2016-04-22 15:25:00,229.04,229.12,228.94,229.0,12300.0,197.5923,197.6613,197.506,197.5578,12300.0
2016-04-22 15:30:00,228.96,229.02,228.88,228.88,11100.0,197.5233,197.575,197.4542,197.4542,11100.0
2016-04-22 15:35:00,228.82,228.94,228.77,228.84,8090.0,197.4025,197.506,197.3594,197.4197,8090.0
2016-04-22 15:40:00,228.85,229.15,228.85,228.93,21415.0,197.4284,197.6872,197.4284,197.4974,21415.0
2016-04-22 15:45:00,228.85,229.2,228.76,229.2,9741.0,197.4284,197.7303,197.3507,197.7303,9741.0
2016-04-22 15:50:00,229.18,229.23,229.03,229.17,7204.0,197.7131,197.7562,197.5837,197.7044,7204.0
2016-04-22 15:55:00,229.14,229.23,228.85,229.15,27872.0,197.6785,197.7562,197.4284,197.6872,27872.0
2016-04-25 09:30:00,228.68,229.71,228.68,229.61,3986.0,197.2817,198.1703,197.2817,198.084,3986.0
2016-04-25 09:35:00,229.97,230.09,229.86,229.95,1000.0,198.3946,198.4981,198.2997,198.3773,1000.0
2016-04-25 09:40:00,229.9,229.9,229.33,229.75,2171.0,198.3342,198.3342,197.8425,198.2048,2171.0
2016-04-25 09:45:00,229.83,230.34,229.76,230.1,5350.0,198.2738,198.7138,198.2134,198.5067,5350.0
2016-04-25 09:50:00,230.14,230.16,229.33,229.33,7600.0,198.5412,198.5585,197.8425,197.8425,7600.0
2016-04-25 09:55:00,229.22,229.31,228.9,229.15,1512.0,197.7476,197.8252,197.4715,197.6872,1512.0
2016-04-25 10:00:00,229.12,229.66,229.06,229.61,6044.0,197.6613,198.1272,197.6095,198.084,6044.0
2016-04-25 10:05:00,229.57,229.57,228.64,228.65,5424.0,198.0495,198.0495,197.2472,197.2558,5424.0
2016-04-25 10:10:00,228.92,228.92,228.41,228.41,4028.0,197.4888,197.4888,197.0488,197.0488,4028.0
2016-04-25 10:15:00,228.46,228.46,228.07,228.13,3115.0,197.0919,197.0919,196.7555,196.8072,3115.0
2016-04-25 10:20:00,228.22,228.52,228.22,228.32,10169.0,196.8849,197.1437,196.8849,196.9711,10169.0
2016-04-25 10:25:00,228.35,228.66,228.17,228.66,3800.0,196.997,197.2645,196.8417,197.2645,3800.0
2016-04-25 10:30:00,228.62,228.71,228.48,228.68,2750.0,197.2299,197.3076,197.1092,197.2817,2750.0
2016-04-25 10:35:00,228.69,228.79,228.63,228.63,2000.0,197.2903,197.3766,197.2386,197.2386,2000.0
2016-04-25 10:40:00,228.69,229.05,228.56,229.05,5064.0,197.2903,197.6009,197.1782,197.6009,5064.0
2016-04-25 10:45:00,229.17,229.21,229.02,229.2,1500.0,197.7044,197.7389,197.575,197.7303,1500.0
2016-04-25 10:50:00,228.94,229.05,228.74,229.05,2400.0,197.506,197.6009,197.3335,197.6009,2400.0
2016-04-25 10:55:00,228.91,228.91,228.69,228.9,1500.0,197.4801,197.4801,197.2903,197.4715,1500.0
2016-04-25 11:00:00,228.98,229.03,228.62,228.82,1900.0,197.5405,197.5837,197.2299,197.4025,1900.0
2016-04-25 11:05:00,228.83,229.13,228.83,229.13,1300.0,197.4111,197.6699,197.4111,197.6699,1300.0
2016-04-25 11:10:00,229.18,229.32,229.12,229.28,2300.0,197.7131,197.8338,197.6613,197.7993,2300.0
2016-04-25 11:15:00,229.36,229.58,229.34,229.38,2071.0,197.8683,198.0581,197.8511,197.8856,2071.0
2016-04-25 11:20:00,229.53,229.77,229.53,229.76,2200.0,198.015,198.222,198.015,198.2134,2200.0
2016-04-25 11:25:00,229.87,230.03,229.75,229.99,1500.0,198.3083,198.4464,198.2048,198.4118,1500.0
2016-04-25 11:30:00,229.73,229.73,229.63,229.63,500.0,198.1875,198.1875,198.1013,198.1013,500.0
2016-04-25 11:35:00,229.62,229.74,229.16,229.57,4801.0,198.0926,198.1962,197.6958,198.0495,4801.0
2016-04-25 11:40:00,229.49,229.82,229.38,229.55,3511.0,197.9805,198.2652,197.8856,198.0323,3511.0
2016-04-25 11:45:00,229.67,229.88,229.5,229.52,17591.0,198.1358,198.3169,197.9891,198.0064,17591.0
2016-04-25 11:50:00,229.57,229.84,229.56,229.56,6148.0,198.0495,198.2824,198.0409,198.0409,6148.0
2016-04-25 11:55:00,229.56,229.74,229.5,229.66,13826.0,198.0409,198.1962,197.9891,198.1272,13826.0
2016-04-25 12:00:00,229.56,229.63,229.34,229.34,4998.0,198.0409,198.1013,197.8511,197.8511,4998.0
2016-04-25 12:05:00,229.33,229.43,229.33,229.4,926.0,197.8425,197.9287,197.8425,197.9029,926.0
2016-04-25 12:10:00,229.28,229.39,229.28,229.29,900.0,197.7993,197.8942,197.7993,197.808,900.0
2016-04-25 12:15:00,229.43,229.48,229.38,229.48,558.0,197.9287,197.9719,197.8856,197.9719,558.0
2016-04-25 12:20:00,229.49,229.57,229.43,229.57,1550.0,197.9805,198.0495,197.9287,198.0495,1550.0
2016-04-25 12:25:00,229.57,229.63,229.39,229.39,2200.0,198.0495,198.1013,197.8942,197.8942,2200.0
2016-04-25 12:30:00,229.33,229.75,229.33,229.7,3200.0,197.8425,198.2048,197.8425,198.1617,3200.0
2016-04-25 12:35:00,229.63,229.63,229.33,229.61,21800.0,198.1013,198.1013,197.8425,198.084,21800.0
2016-04-25 12:40:00,229.4,229.45,229.36,229.45,500.0,197.9029,197.946,197.8683,197.946,500.0
2016-04-25 12:45:00,229.44,229.56,229.34,229.56,2200.0,197.9374,198.0409,197.8511,198.0409,2200.0
2016-04-25 12:50:00,229.55,230.25,229.54,230.25,4100.0,198.0323,198.6361,198.0236,198.6361,4100.0
2016-04-25 12:55:00,230.22,230.38,230.1,230.1,700.0,198.6103,198.7483,198.5067,198.5067,700.0
2016-04-25 13:00:00,230.1,230.35,230.06,230.26,900.0,198.5067,198.7224,198.4722,198.6448,900.0
2016-04-25 13:05:00,230.21,230.24,230.12,230.13,1300.0,198.6016,198.6275,198.524,198.5326,1300.0
2016-04-25 13:10:00,230.09,230.3,230.06,230.2,4040.0,198.4981,198.6793,198.4722,198.593,4040.0
2016-04-25 13:15:00,230.07,230.15,230.02,230.15,2700.0,198.4809,198.5499,198.4377,198.5499,2700.0
2016-04-25 13:20:00,230.14,230.14,229.92,229.92,1200.0,198.5412,198.5412,198.3515,198.3515,1200.0
2016-04-25 13:25:00,229.93,230.23,229.92,230.08,2300.0,198.3601,198.6189,198.3515,198.4895,2300.0
2016-04-25 13:30:00,229.94,229.95,229.82,229.82,500.0,198.3687,198.3773,198.2652,198.2652,500.0
2016-04-25 13:35:00,229.44,229.74,229.44,229.57,1700.0,197.9374,198.1962,197.9374,198.0495,1700.0
2016-04-25 13:40:00,229.53,229.95,229.47,229.94,5956.0,198.015,198.3773,197.9632,198.3687,5956.0
2016-04-25 13:45:00,229.79,230.1,229.79,230.03,393.0,198.2393,198.5067,198.2393,198.4464,393.0
2016-04-25 13:50:00,229.86,229.86,229.76,229.81,1800.0,198.2997,198.2997,198.2134,198.2566,1800.0
2016-04-25 13:55:00,230.01,230.07,229.86,229.9,5275.0,198.4291,198.4809,198.2997,198.3342,5275.0
2016-04-25 14:00:00,229.91,230.08,229.89,229.97,3400.0,198.3428,198.4895,198.3256,198.3946,3400.0
2016-04-25 14:05:00,229.84,229.85,229.6,229.81,3500.0,198.2824,198.2911,198.0754,198.2566,3500.0
2016-04-25 14:10:00,229.66,229.79,229.43,229.75,5200.0,198.1272,198.2393,197.9287,198.2048,5200.0
2016-04-25 14:15:00,229.74,229.86,229.55,229.72,34290.0,198.1962,198.2997,198.0323,198.1789,34290.0
2016-04-25 14:20:00,229.61,229.71,229.45,229.62,5307.0,198.084,198.1703,197.946,198.0926,5307.0
2016-04-25 14:25:00,229.44,229.44,229.44,229.44,100.0,197.9374,197.9374,197.9374,197.9374,100.0
2016-04-25 14:30:00,229.47,229.79,229.34,229.79,3638.0,197.9632,198.2393,197.8511,198.2393,3638.0
2016-04-25 14:35:00,229.8,230.02,229.8,229.99,2400.0,198.2479,198.4377,198.2479,198.4118,2400.0
2016-04-25 14:40:00,229.97,230.23,229.83,230.23,5493.0,198.3946,198.6189,198.2738,198.6189,5493.0
2016-04-25 14:45:00,229.75,229.75,229.73,229.73,200.0,198.2048,198.2048,198.1875,198.1875,200.0
2016-04-25 14:50:00,229.84,229.89,229.56,229.58,5300.0,198.2824,198.3256,198.0409,198.0581,5300.0
2016-04-25 14:55:00,229.73,230.02,229.73,229.76,1706.0,198.1875,198.4377,198.1875,198.2134,1706.0
2016-04-25 15:00:00,229.78,229.98,229.77,229.98,3609.0,198.2307,198.4032,198.222,198.4032,3609.0
2016-04-25 15:05:00,229.91,229.91,229.77,229.78,800.0,198.3428,198.3428,198.222,198.2307,800.0
2016-04-25 15:10:00,229.87,229.94,229.74,229.85,5245.0,198.3083,198.3687,198.1962,198.2911,5245.0
2016-04-25 15:15:00,229.86,229.88,229.59,229.62,2119.0,198.2997,198.3169,198.0668,198.0926,2119.0
2016-04-25 15:20:00,229.78,229.82,229.58,229.66,3600.0,198.2307,198.2652,198.0581,198.1272,3600.0
2016-04-25 15:25:00,229.62,229.68,229.39,229.5,7700.0,198.0926,198.1444,197.8942,197.9891,7700.0
2016-04-25 15:30:00,229.49,229.67,229.36,229.45,16700.0,197.9805,198.1358,197.8683,197.946,16700.0
2016-04-25 15:35:00,229.46,229.62,229.24,229.24,11148.0,197.9546,198.0926,197.7648,197.7648,11148.0
2016-04-25 15:40:00,229.2,229.25,228.98,229.19,14575.0,197.7303,197.7734,197.5405,197.7217,14575.0
2016-04-25 15:45:00,229.16,229.36,228.98,229.01,16810.0,197.6958,197.8683,197.5405,197.5664,16810.0
2016-04-25 15:50:00,229.09,229.1,228.99,229.04,25602.0,197.6354,197.644,197.5491,197.5923,25602.0
2016-04-25 15:55:00,229.02,229.29,228.99,229.25,41246.0,197.575,197.808,197.5491,197.7734,41246.0
2016-04-26 09:30:00,229.74,230.96,229.74,230.41,5251.0,198.1962,199.2487,198.1962,198.7742,5251.0
2016-04-26 09:35:00,231.0,231.64,230.76,231.16,2990.0,199.2832,199.8353,199.0761,199.4212,2990.0
2016-04-26 09:40:00,231.19,231.89,231.07,231.83,5269.0,199.4471,200.051,199.3436,199.9992,5269.0
2016-04-26 09:45:00,231.75,231.75,231.17,231.63,4300.0,199.9302,199.9302,199.4298,199.8267,4300.0
2016-04-26 09:50:00,231.63,231.66,230.91,231.13,12816.0,199.8267,199.8525,199.2055,199.3953,12816.0
2016-04-26 09:55:00,231.17,231.66,230.77,231.66,24206.0,199.4298,199.8525,199.0847,199.8525,24206.0
2016-04-26 10:00:00,231.44,232.07,231.43,231.51,3000.0,199.6628,200.2063,199.6541,199.7231,3000.0
2016-04-26 10:05:00,231.51,232.01,231.23,231.82,2729.0,199.7231,200.1545,199.4816,199.9906,2729.0
2016-04-26 10:10:00,232.0,232.14,231.55,231.76,3446.0,200.1459,200.2666,199.7577,199.9388,3446.0
2016-04-26 10:15:00,231.54,232.01,231.54,231.9,2400.0,199.749,200.1545,199.749,200.0596,2400.0
2016-04-26 10:20:00,231.83,231.86,230.89,230.89,3612.0,199.9992,200.0251,199.1883,199.1883,3612.0
2016-04-26 10:25:00,231.3,231.3,230.85,231.02,700.0,199.542,199.542,199.1538,199.3004,700.0
2016-04-26 10:30:00,230.85,231.4,230.85,231.27,5284.0,199.1538,199.6282,199.1538,199.5161,5284.0
2016-04-26 10:35:00,231.28,231.43,231.05,231.06,12100.0,199.5247,199.6541,199.3263,199.3349,12100.0
2016-04-26 10:40:00,231.22,231.79,231.17,231.66,3758.0,199.473,199.9647,199.4298,199.8525,3758.0
2016-04-26 10:45:00,231.82,232.21,231.8,232.21,1990.0,199.9906,200.327,199.9733,200.327,1990.0
2016-04-26 10:50:00,231.97,232.18,231.91,232.11,1595.0,200.12,200.3012,200.0682,200.2408,1595.0
2016-04-26 10:55:00,231.94,232.02,231.84,231.97,3250.0,200.0941,200.1631,200.0078,200.12,3250.0
2016-04-26 11:00:00,231.98,232.38,231.83,232.38,4780.0,200.1286,200.4737,199.9992,200.4737,4780.0
2016-04-26 11:05:00,232.4,232.67,232.35,232.67,1245.0,200.4909,200.7239,200.4478,200.7239,1245.0
2016-04-26 11:10:00,232.67,232.88,232.67,232.88,900.0,200.7239,200.905,200.7239,200.905,900.0
2016-04-26 11:15:00,232.87,233.11,232.76,233.11,4012.0,200.8964,201.1035,200.8015,201.1035,4012.0
2016-04-26 11:20:00,233.13,233.34,232.88,233.34,2801.0,201.1207,201.3019,200.905,201.3019,2801.0
2016-04-26 11:25:00,233.24,233.38,232.98,233.21,2400.0,201.2156,201.3364,200.9913,201.1897,2400.0
2016-04-26 11:30:00,233.38,233.38,232.9,233.02,2838.0,201.3364,201.3364,200.9223,201.0258,2838.0
2016-04-26 11:35:00,233.03,233.12,232.79,232.91,2800.0,201.0344,201.1121,200.8274,200.9309,2800.0
2016-04-26 11:40:00,232.91,233.02,232.7,232.82,1200.0,200.9309,201.0258,200.7498,200.8533,1200.0
2016-04-26 11:45:00,232.68,233.42,232.63,233.42,14505.0,200.7325,201.3709,200.6894,201.3709,14505.0
2016-04-26 11:50:00,233.51,233.73,233.5,233.5,1700.0,201.4485,201.6383,201.4399,201.4399,1700.0
2016-04-26 11:55:00,233.35,234.04,233.34,233.9,2698.0,201.3105,201.9058,201.3019,201.785,2698.0
2016-04-26 12:00:00,233.99,233.99,233.74,233.74,2500.0,201.8626,201.8626,201.647,201.647,2500.0
2016-04-26 12:05:00,233.71,233.79,233.53,233.58,2300.0,201.6211,201.6901,201.4658,201.5089,2300.0
2016-04-26 12:10:00,233.56,233.97,233.56,233.83,8069.0,201.4917,201.8454,201.4917,201.7246,8069.0
2016-04-26 12:15:00,233.81,234.0,233.8,233.93,3800.0,201.7073,201.8713,201.6987,201.8109,3800.0
2016-04-26 12:20:00,233.96,234.05,233.83,234.05,2600.0,201.8368,201.9144,201.7246,201.9144,2600.0
2016-04-26 12:25:00,233.96,234.22,233.96,234.06,1812.0,201.8368,202.0611,201.8368,201.923,1812.0
2016-04-26 12:30:00,234.09,234.31,234.04,234.1,6438.0,201.9489,202.1387,201.9058,201.9575,6438.0
2016-04-26 12:35:00,234.1,234.32,234.07,234.1,2957.0,201.9575,202.1473,201.9316,201.9575,2957.0
2016-04-26 12:40:00,234.08,234.17,234.04,234.17,1654.0,201.9403,202.0179,201.9058,202.0179,1654.0
2016-04-26 12:45:00,234.05,234.2,234.03,234.2,2100.0,201.9144,202.0438,201.8971,202.0438,2100.0
2016-04-26 12:50:00,234.2,234.33,234.1,234.16,2411.0,202.0438,202.156,201.9575,202.0093,2411.0
2016-04-26 12:55:00,234.15,234.23,233.83,233.93,6000.0,202.0007,202.0697,201.7246,201.8109,6000.0
2016-04-26 13:00:00,234.03,234.03,233.78,233.99,5220.0,201.8971,201.8971,201.6815,201.8626,5220.0
2016-04-26 13:05:00,233.85,234.04,233.84,233.93,5983.0,201.7419,201.9058,201.7332,201.8109,5983.0
2016-04-26 13:10:00,233.87,233.91,233.46,233.55,10250.0,201.7591,201.7936,201.4054,201.483,10250.0
2016-04-26 13:15:00,233.53,233.58,233.1,233.21,15494.0,201.4658,201.5089,201.0948,201.1897,15494.0
2016-04-26 13:20:00,233.19,233.23,232.91,233.15,6333.0,201.1725,201.207,200.9309,201.138,6333.0
2016-04-26 13:25:00,233.16,233.69,233.15,233.53,5125.0,201.1466,201.6038,201.138,201.4658,5125.0
2016-04-26 13:30:00,233.51,234.09,233.5,234.01,3200.0,201.4485,201.9489,201.4399,201.8799,3200.0
2016-04-26 13:35:00,233.94,234.11,233.88,234.11,2807.0,201.8195,201.9662,201.7677,201.9662,2807.0
2016-04-26 13:40:00,233.98,234.05,233.78,233.95,4651.0,201.854,201.9144,201.6815,201.8281,4651.0
2016-04-26 13:45:00,233.76,234.17,233.76,234.11,1400.0,201.6642,202.0179,201.6642,201.9662,1400.0
2016-04-26 13:50:00,234.02,234.05,233.81,233.81,4676.0,201.8885,201.9144,201.7073,201.7073,4676.0
2016-04-26 13:55:00,233.8,234.05,233.67,234.05,1700.0,201.6987,201.9144,201.5866,201.9144,1700.0
2016-04-26 14:00:00,234.04,234.04,233.69,233.81,2946.0,201.9058,201.9058,201.6038,201.7073,2946.0
2016-04-26 14:05:00,233.76,233.79,233.35,233.36,4809.0,201.6642,201.6901,201.3105,201.3191,4809.0
2016-04-26 14:10:00,233.41,233.65,233.33,233.33,4217.0,201.3623,201.5693,201.2933,201.2933,4217.0
2016-04-26 14:15:00,233.5,233.74,233.41,233.74,2100.0,201.4399,201.647,201.3623,201.647,2100.0
2016-04-26 14:20:00,233.68,234.15,233.67,234.02,2700.0,201.5952,202.0007,201.5866,201.8885,2700.0
2016-04-26 14:25:00,234.18,234.18,233.71,233.79,4302.0,202.0265,202.0265,201.6211,201.6901,4302.0
2016-04-26 14:30:00,233.83,233.83,233.4,233.4,1302.0,201.7246,201.7246,201.3536,201.3536,1302.0
2016-04-26 14:35:00,233.35,233.75,233.35,233.75,3000.0,201.3105,201.6556,201.3105,201.6556,3000.0
2016-04-26 14:40:00,233.84,233.92,233.73,233.92,1300.0,201.7332,201.8022,201.6383,201.8022,1300.0
2016-04-26 14:45:00,233.79,233.95,233.73,233.95,1800.0,201.6901,201.8281,201.6383,201.8281,1800.0
2016-04-26 14:50:00,233.86,233.86,233.3,233.54,6050.0,201.7505,201.7505,201.2674,201.4744,6050.0
2016-04-26 14:55:00,233.52,233.62,233.49,233.62,1651.0,201.4572,201.5434,201.4313,201.5434,1651.0
2016-04-26 15:00:00,233.71,233.87,233.64,233.76,2603.0,201.6211,201.7591,201.5607,201.6642,2603.0
2016-04-26 15:05:00,233.7,233.85,233.38,233.39,6200.0,201.6125,201.7419,201.3364,201.345,6200.0
2016-04-26 15:10:00,233.53,233.92,233.53,233.9,5827.0,201.4658,201.8022,201.4658,201.785,5827.0
2016-04-26 15:15:00,233.96,234.12,233.86,234.12,2375.0,201.8368,201.9748,201.7505,201.9748,2375.0
2016-04-26 15:20:00,234.11,234.16,233.72,233.82,6315.0,201.9662,202.0093,201.6297,201.716,6315.0
2016-04-26 15:25:00,233.99,234.3,233.93,234.12,3388.0,201.8626,202.1301,201.8109,201.9748,3388.0
2016-04-26 15:30:00,234.27,234.62,234.19,234.58,2800.0,202.1042,202.4061,202.0352,202.3716,2800.0
2016-04-26 15:35:00,234.58,234.64,234.29,234.29,5693.0,202.3716,202.4234,202.1214,202.1214,5693.0
2016-04-26 15:40:00,234.2,234.48,234.19,234.48,3000.0,202.0438,202.2854,202.0352,202.2854,3000.0
2016-04-26 15:45:00,234.36,234.36,233.93,233.93,10052.0,202.1818,202.1818,201.8109,201.8109,10052.0
2016-04-26 15:50:00,233.95,234.15,233.95,234.09,8940.0,201.8281,202.0007,201.8281,201.9489,8940.0
2016-04-26 15:55:00,234.13,234.46,234.13,234.36,21664.0,201.9834,202.2681,201.9834,202.1818,21664.0
2016-04-27 09:30:00,235.0,235.0,233.45,234.09,4333.0,202.734,202.734,201.3968,201.9489,4333.0
2016-04-27 09:35:00,234.51,235.28,234.51,235.17,2721.0,202.3112,202.9755,202.3112,202.8806,2721.0
2016-04-27 09:40:00,235.15,235.74,234.9,234.99,3950.0,202.8634,203.3724,202.6477,202.7253,3950.0
2016-04-27 09:45:00,234.69,235.15,234.69,234.69,8758.0,202.4665,202.8634,202.4665,202.4665,8758.0
2016-04-27 09:50:00,234.92,235.34,234.91,235.09,5491.0,202.6649,203.0273,202.6563,202.8116,5491.0
2016-04-27 09:55:00,235.01,235.52,235.01,235.2,2686.0,202.7426,203.1826,202.7426,202.9065,2686.0
2016-04-27 10:00:00,235.39,235.75,235.25,235.66,4985.0,203.0704,203.381,202.9496,203.3033,4985.0
2016-04-27 10:05:00,235.38,235.55,235.07,235.47,6144.0,203.0618,203.2084,202.7943,203.1394,6144.0
2016-04-27 10:10:00,235.47,235.73,235.47,235.73,1472.0,203.1394,203.3637,203.1394,203.3637,1472.0
2016-04-27 10:15:00,235.56,235.86,235.56,235.68,4126.0,203.2171,203.4759,203.2171,203.3206,4126.0
2016-04-27 10:20:00,235.81,236.04,235.63,236.04,9732.0,203.4327,203.6312,203.2775,203.6312,9732.0
2016-04-27 10:25:00,236.0,236.0,235.5,235.73,2342.0,203.5967,203.5967,203.1653,203.3637,2342.0
2016-04-27 10:30:00,235.57,235.94,235.4,235.93,5480.0,203.2257,203.5449,203.079,203.5363,5480.0
2016-04-27 10:35:00,235.86,235.86,235.48,235.49,6330.0,203.4759,203.4759,203.1481,203.1567,6330.0
2016-04-27 10:40:00,235.48,235.54,235.02,235.36,12911.0,203.1481,203.1998,202.7512,203.0445,12911.0
2016-04-27 10:45:00,235.33,235.72,235.22,235.67,7030.0,203.0186,203.3551,202.9238,203.312,7030.0
2016-04-27 10:50:00,235.73,235.96,235.62,235.9,3100.0,203.3637,203.5621,203.2688,203.5104,3100.0
2016-04-27 10:55:00,235.75,235.88,235.55,235.67,1600.0,203.381,203.4931,203.2084,203.312,1600.0
2016-04-27 11:00:00,235.45,236.03,235.45,236.03,3400.0,203.1222,203.6225,203.1222,203.6225,3400.0
2016-04-27 11:05:00,235.91,236.37,235.9,236.37,1400.0,203.519,203.9159,203.5104,203.9159,1400.0
2016-04-27 11:10:00,236.49,236.5,236.27,236.42,5024.0,204.0194,204.028,203.8296,203.959,5024.0
2016-04-27 11:15:00,236.39,236.39,236.14,236.21,3701.0,203.9331,203.9331,203.7174,203.7778,3701.0
2016-04-27 11:20:00,236.19,236.88,236.15,236.88,7600.0,203.7606,204.3558,203.7261,204.3558,7600.0
2016-04-27 11:25:00,236.91,237.11,236.71,236.82,9220.0,204.3817,204.5543,204.2092,204.3041,9220.0
2016-04-27 11:30:00,236.78,236.99,236.75,236.98,3841.0,204.2696,204.4507,204.2437,204.4421,3841.0
2016-04-27 11:35:00,236.98,237.39,236.79,237.07,5709.0,204.4421,204.7958,204.2782,204.5197,5709.0
2016-04-27 11:40:00,236.93,237.02,236.79,236.92,3500.0,204.399,204.4766,204.2782,204.3903,3500.0
2016-04-27 11:45:00,236.82,237.0,236.74,236.87,2790.0,204.3041,204.4594,204.2351,204.3472,2790.0
2016-04-27 11:50:00,236.8,237.19,236.77,237.19,2583.0,204.2868,204.6233,204.2609,204.6233,2583.0
2016-04-27 11:55:00,237.18,237.27,237.11,237.12,2244.0,204.6146,204.6923,204.5543,204.5629,2244.0
2016-04-27 12:00:00,237.22,237.9,237.22,237.59,3800.0,204.6491,205.2358,204.6491,204.9683,3800.0
2016-04-27 12:05:00,237.49,237.59,237.34,237.47,6090.0,204.8821,204.9683,204.7527,204.8648,6090.0
2016-04-27 12:10:00,237.47,237.53,237.24,237.28,2600.0,204.8648,204.9166,204.6664,204.7009,2600.0
2016-04-27 12:15:00,237.35,237.53,237.33,237.39,1866.0,204.7613,204.9166,204.744,204.7958,1866.0
2016-04-27 12:20:00,237.2,237.47,237.2,237.4,1457.0,204.6319,204.8648,204.6319,204.8044,1457.0
2016-04-27 12:25:00,237.32,237.65,237.32,237.62,1200.0,204.7354,205.0201,204.7354,204.9942,1200.0
2016-04-27 12:30:00,237.63,237.89,237.28,237.28,4773.0,205.0029,205.2272,204.7009,204.7009,4773.0
2016-04-27 12:35:00,237.24,237.4,237.2,237.37,2600.0,204.6664,204.8044,204.6319,204.7786,2600.0
2016-04-27 12:40:00,237.37,237.59,237.2,237.21,4195.0,204.7786,204.9683,204.6319,204.6405,4195.0
2016-04-27 12:45:00,237.2,237.4,237.13,237.39,4805.0,204.6319,204.8044,204.5715,204.7958,4805.0
2016-04-27 12:50:00,237.45,237.63,237.38,237.63,1200.0,204.8476,205.0029,204.7872,205.0029,1200.0
2016-04-27 12:55:00,237.34,237.42,237.14,237.39,2905.0,204.7527,204.8217,204.5801,204.7958,2905.0
2016-04-27 13:00:00,237.28,237.29,236.97,237.29,4100.0,204.7009,204.7095,204.4335,204.7095,4100.0
2016-04-27 13:05:00,237.12,237.21,237.07,237.09,1700.0,204.5629,204.6405,204.5197,204.537,1700.0
2016-04-27 13:10:00,237.09,237.2,237.01,237.2,1633.0,204.537,204.6319,204.468,204.6319,1633.0
2016-04-27 13:15:00,237.3,237.52,237.17,237.41,6891.0,204.7182,204.908,204.606,204.8131,6891.0
2016-04-27 13:20:00,237.4,237.49,237.3,237.35,9209.0,204.8044,204.8821,204.7182,204.7613,9209.0
2016-04-27 13:25:00,237.29,237.39,237.28,237.31,1400.0,204.7095,204.7958,204.7009,204.7268,1400.0
2016-04-27 13:30:00,237.33,237.41,237.24,237.33,2867.0,204.744,204.8131,204.6664,204.744,2867.0
2016-04-27 13:35:00,237.41,237.45,237.34,237.44,2367.0,204.8131,204.8476,204.7527,204.8389,2367.0
2016-04-27 13:40:00,237.44,237.62,237.43,237.62,2300.0,204.8389,204.9942,204.8303,204.9942,2300.0
2016-04-27 13:45:00,237.54,237.77,237.53,237.72,600.0,204.9252,205.1236,204.9166,205.0805,600.0
2016-04-27 13:50:00,237.82,237.82,237.54,237.61,5164.0,205.1668,205.1668,204.9252,204.9856,5164.0
2016-04-27 13:55:00,237.54,237.61,237.39,237.6,2450.0,204.9252,204.9856,204.7958,204.977,2450.0
2016-04-27 14:00:00,237.44,237.6,236.87,237.28,6966.0,204.8389,204.977,204.3472,204.7009,6966.0
2016-04-27 14:05:00,237.29,237.83,237.28,237.83,3748.0,204.7095,205.1754,204.7009,205.1754,3748.0
2016-04-27 14:10:00,237.88,237.88,237.53,237.75,3431.0,205.2185,205.2185,204.9166,205.1064,3431.0
2016-04-27 14:15:00,237.84,237.89,237.74,237.83,4450.0,205.184,205.2272,205.0977,205.1754,4450.0
2016-04-27 14:20:00,237.88,237.98,237.77,237.96,6717.0,205.2185,205.3048,205.1236,205.2875,6717.0
2016-04-27 14:25:00,237.86,238.25,237.85,237.88,7575.0,205.2013,205.5377,205.1926,205.2185,7575.0
2016-04-27 14:30:00,238.11,238.12,237.74,237.77,5402.0,205.4169,205.4256,205.0977,205.1236,5402.0
2016-04-27 14:35:00,237.71,237.91,237.71,237.77,4982.0,205.0719,205.2444,205.0719,205.1236,4982.0
2016-04-27 14:40:00,237.71,237.99,237.71,237.86,2530.0,205.0719,205.3134,205.0719,205.2013,2530.0
2016-04-27 14:45:00,237.82,237.98,237.69,237.82,5561.0,205.1668,205.3048,205.0546,205.1668,5561.0
2016-04-27 14:50:00,237.77,238.01,237.77,237.95,2373.0,205.1236,205.3307,205.1236,205.2789,2373.0
2016-04-27 14:55:00,237.87,237.87,237.75,237.79,2400.0,205.2099,205.2099,205.1064,205.1409,2400.0
2016-04-27 15:00:00,237.86,238.14,237.79,238.11,4189.0,205.2013,205.4428,205.1409,205.4169,4189.0
2016-04-27 15:05:00,238.17,238.48,238.13,238.2,4702.0,205.4687,205.7361,205.4342,205.4946,4702.0
2016-04-27 15:10:00,238.22,238.42,238.18,238.22,3400.0,205.5118,205.6844,205.4773,205.5118,3400.0
2016-04-27 15:15:00,238.22,238.43,238.21,238.4,4478.0,205.5118,205.693,205.5032,205.6671,4478.0
2016-04-27 15:20:00,238.33,238.87,238.32,238.6,6765.0,205.6067,206.0726,205.5981,205.8397,6765.0
2016-04-27 15:25:00,238.76,238.79,238.48,238.7,11954.0,205.9777,206.0036,205.7361,205.9259,11954.0
2016-04-27 15:30:00,238.73,238.89,238.61,238.79,10077.0,205.9518,206.0899,205.8483,206.0036,10077.0
2016-04-27 15:35:00,238.89,238.91,238.74,238.91,7599.0,206.0899,206.1071,205.9604,206.1071,7599.0
2016-04-27 15:40:00,238.9,238.96,238.8,238.89,16052.0,206.0985,206.1502,206.0122,206.0899,16052.0
2016-04-27 15:45:00,238.9,239.23,238.89,238.97,15350.0,206.0985,206.3832,206.0899,206.1589,15350.0
2016-04-27 15:50:00,238.97,238.99,238.76,238.87,16975.0,206.1589,206.1761,205.9777,206.0726,16975.0
2016-04-27 15:55:00,238.82,238.95,238.71,238.84,38451.0,206.0295,206.1416,205.9346,206.0467,38451.0
2016-04-28 09:30:00,237.5,237.5,236.57,236.57,3207.0,204.8907,204.8907,204.0884,204.0884,3207.0
2016-04-28 09:35:00,236.43,237.61,236.43,237.61,1950.0,203.9676,204.9856,203.9676,204.9856,1950.0
2016-04-28 09:40:00,237.62,238.13,237.62,238.0,1750.0,204.9942,205.4342,204.9942,205.3221,1750.0
2016-04-28 09:45:00,237.82,237.98,237.56,237.72,1900.0,205.1668,205.3048,204.9425,205.0805,1900.0
2016-04-28 09:50:00,237.89,238.05,237.64,237.92,4740.0,205.2272,205.3652,205.0115,205.253,4740.0
2016-04-28 09:55:00,237.84,238.44,237.73,238.26,7020.0,205.184,205.7016,205.0891,205.5464,7020.0
2016-04-28 10:00:00,238.06,238.4,237.91,238.36,1800.0,205.3738,205.6671,205.2444,205.6326,1800.0
2016-04-28 10:05:00,238.36,238.56,238.29,238.55,900.0,205.6326,205.8052,205.5722,205.7965,900.0
2016-04-28 10:10:00,238.75,239.11,238.74,239.1,3075.0,205.9691,206.2796,205.9604,206.271,3075.0
2016-04-28 10:15:00,239.1,239.35,238.9,239.35,2450.0,206.271,206.4867,206.0985,206.4867,2450.0
2016-04-28 10:20:00,239.2,239.55,239.2,239.45,2245.0,206.3573,206.6592,206.3573,206.573,2245.0
2016-04-28 10:25:00,239.54,239.75,239.53,239.75,3446.0,206.6506,206.8318,206.642,206.8318,3446.0
2016-04-28 10:30:00,239.75,239.75,239.45,239.52,3133.0,206.8318,206.8318,206.573,206.6334,3133.0
2016-04-28 10:35:00,239.5,239.5,239.09,239.09,862.0,206.6161,206.6161,206.2624,206.2624,862.0
2016-04-28 10:40:00,239.16,239.32,238.9,238.9,6200.0,206.3228,206.4608,206.0985,206.0985,6200.0
2016-04-28 10:45:00,239.14,239.21,239.14,239.21,1217.0,206.3055,206.3659,206.3055,206.3659,1217.0
2016-04-28 10:50:00,239.07,239.95,239.04,239.44,8941.0,206.2451,207.0043,206.2193,206.5643,8941.0
2016-04-28 10:55:00,239.6,239.75,239.49,239.52,2300.0,206.7024,206.8318,206.6075,206.6334,2300.0
2016-04-28 11:00:00,239.65,239.72,239.2,239.6,8763.0,206.7455,206.8059,206.3573,206.7024,8763.0
2016-04-28 11:05:00,239.65,239.67,239.09,239.14,5463.0,206.7455,206.7628,206.2624,206.3055,5463.0
2016-04-28 11:10:00,239.19,239.38,239.14,239.27,2750.0,206.3487,206.5126,206.3055,206.4177,2750.0
2016-04-28 11:15:00,239.13,239.21,239.06,239.1,3421.0,206.2969,206.3659,206.2365,206.271,3421.0
2016-04-28 11:20:00,239.22,239.25,239.1,239.15,1591.0,206.3745,206.4004,206.271,206.3142,1591.0
2016-04-28 11:25:00,239.15,239.26,239.03,239.18,7646.0,206.3142,206.4091,206.2106,206.34,7646.0
2016-04-28 11:30:00,239.13,239.18,239.03,239.18,3300.0,206.2969,206.34,206.2106,206.34,3300.0
2016-04-28 11:35:00,239.25,239.25,238.99,238.99,242.0,206.4004,206.4004,206.1761,206.1761,242.0
2016-04-28 11:40:00,238.98,239.0,238.69,238.72,2269.0,206.1675,206.1847,205.9173,205.9432,2269.0
2016-04-28 11:45:00,238.71,238.71,238.42,238.52,1920.0,205.9346,205.9346,205.6844,205.7707,1920.0
2016-04-28 11:50:00,238.6,238.72,238.39,238.72,14537.0,205.8397,205.9432,205.6585,205.9432,14537.0
2016-04-28 11:55:00,238.6,238.66,238.52,238.66,1724.0,205.8397,205.8914,205.7707,205.8914,1724.0
2016-04-28 12:00:00,238.67,238.77,238.47,238.61,10657.0,205.9001,205.9863,205.7275,205.8483,10657.0
2016-04-28 12:05:00,238.59,238.61,238.44,238.61,4100.0,205.831,205.8483,205.7016,205.8483,4100.0
2016-04-28 12:10:00,238.47,238.62,238.47,238.54,1700.0,205.7275,205.8569,205.7275,205.7879,1700.0
2016-04-28 12:15:00,238.61,238.64,238.06,238.06,2858.0,205.8483,205.8742,205.3738,205.3738,2858.0
2016-04-28 12:20:00,238.05,238.05,237.78,238.01,3800.0,205.3652,205.3652,205.1323,205.3307,3800.0
2016-04-28 12:25:00,238.02,238.02,237.89,237.9,1540.0,205.3393,205.3393,205.2272,205.2358,1540.0
2016-04-28 12:30:00,237.9,238.02,237.73,237.74,15473.0,205.2358,205.3393,205.0891,205.0977,15473.0
2016-04-28 12:35:00,237.74,237.93,237.57,237.89,11311.0,205.0977,205.2617,204.9511,205.2272,11311.0
2016-04-28 12:40:00,237.89,237.98,237.75,237.76,9626.0,205.2272,205.3048,205.1064,205.115,9626.0
2016-04-28 12:45:00,237.9,237.96,237.69,237.69,12202.0,205.2358,205.2875,205.0546,205.0546,12202.0
2016-04-28 12:50:00,237.8,238.0,237.79,237.89,8259.0,205.1495,205.3221,205.1409,205.2272,8259.0
2016-04-28 12:55:00,237.94,237.95,237.7,237.78,13110.0,205.2703,205.2789,205.0632,205.1323,13110.0
2016-04-28 13:00:00,237.89,238.02,237.78,237.8,8653.0,205.2272,205.3393,205.1323,205.1495,8653.0
2016-04-28 13:05:00,237.91,238.04,237.8,238.02,7252.0,205.2444,205.3566,205.1495,205.3393,7252.0
2016-04-28 13:10:00,237.93,238.02,237.66,237.95,11652.0,205.2617,205.3393,205.0287,205.2789,11652.0
2016-04-28 13:15:00,237.94,237.94,237.7,237.77,7521.0,205.2703,205.2703,205.0632,205.1236,7521.0
2016-04-28 13:20:00,237.76,238.0,237.7,238.0,6579.0,205.115,205.3221,205.0632,205.3221,6579.0
2016-04-28 13:25:00,237.9,238.07,237.75,237.83,5630.0,205.2358,205.3824,205.1064,205.1754,5630.0
2016-04-28 13:30:00,237.88,237.91,237.75,237.78,6100.0,205.2185,205.2444,205.1064,205.1323,6100.0
2016-04-28 13:35:00,237.77,237.95,237.74,237.91,4740.0,205.1236,205.2789,205.0977,205.2444,4740.0
2016-04-28 13:40:00,237.88,237.93,237.79,237.82,2097.0,205.2185,205.2617,205.1409,205.1668,2097.0
2016-04-28 13:45:00,237.84,237.99,237.74,237.84,8522.0,205.184,205.3134,205.0977,205.184,8522.0
2016-04-28 13:50:00,237.97,237.99,237.8,237.83,6381.0,205.2962,205.3134,205.1495,205.1754,6381.0
2016-04-28 13:55:00,237.83,237.93,237.8,237.84,5654.0,205.1754,205.2617,205.1495,205.184,5654.0
2016-04-28 14:00:00,237.85,237.91,237.7,237.73,26341.0,205.1926,205.2444,205.0632,205.0891,26341.0
2016-04-28 14:05:00,237.73,237.9,237.63,237.76,7900.0,205.0891,205.2358,205.0029,205.115,7900.0
2016-04-28 14:10:00,237.76,237.95,237.76,237.9,10950.0,205.115,205.2789,205.115,205.2358,10950.0
2016-04-28 14:15:00,237.91,237.95,237.79,237.85,2700.0,205.2444,205.2789,205.1409,205.1926,2700.0
2016-04-28 14:20:00,237.77,237.89,237.76,237.76,2139.0,205.1236,205.2272,205.115,205.115,2139.0
2016-04-28 14:25:00,237.78,237.9,237.74,237.84,5725.0,205.1323,205.2358,205.0977,205.184,5725.0
2016-04-28 14:30:00,237.84,237.99,237.8,237.88,48209.0,205.184,205.3134,205.1495,205.2185,48209.0
2016-04-28 14:35:00,237.86,237.9,237.75,237.9,11281.0,205.2013,205.2358,205.1064,205.2358,11281.0
2016-04-28 14:40:00,237.92,237.97,237.74,237.78,8353.0,205.253,205.2962,205.0977,205.1323,8353.0
2016-04-28 14:45:00,237.77,237.77,237.18,237.18,36832.0,205.1236,205.1236,204.6146,204.6146,36832.0
2016-04-28 14:50:00,237.33,237.36,237.07,237.2,5989.0,204.744,204.7699,204.5197,204.6319,5989.0
2016-04-28 14:55:00,237.2,237.28,237.02,237.14,7020.0,204.6319,204.7009,204.4766,204.5801,7020.0
2016-04-28 15:00:00,237.23,237.23,236.44,236.58,12412.0,204.6578,204.6578,203.9762,204.097,12412.0
2016-04-28 15:05:00,236.47,236.67,236.01,236.01,14810.0,204.0021,204.1747,203.6053,203.6053,14810.0
2016-04-28 15:10:00,236.22,236.22,235.72,235.77,17229.0,203.7864,203.7864,203.3551,203.3982,17229.0
2016-04-28 15:15:00,235.85,236.09,235.54,235.55,32393.0,203.4673,203.6743,203.1998,203.2084,32393.0
2016-04-28 15:20:00,235.44,235.86,235.27,235.53,38260.0,203.1135,203.4759,202.9669,203.1912,38260.0
2016-04-28 15:25:00,235.49,235.53,235.06,235.32,40014.0,203.1567,203.1912,202.7857,203.01,40014.0
2016-04-28 15:30:00,235.22,235.57,235.22,235.56,12543.0,202.9238,203.2257,202.9238,203.2171,12543.0
2016-04-28 15:35:00,235.54,235.87,235.46,235.68,16166.0,203.1998,203.4845,203.1308,203.3206,16166.0
2016-04-28 15:40:00,235.68,235.69,235.39,235.59,15346.0,203.3206,203.3292,203.0704,203.2429,15346.0
2016-04-28 15:45:00,235.5,235.78,235.43,235.45,18705.0,203.1653,203.4069,203.1049,203.1222,18705.0
2016-04-28 15:50:00,235.47,235.58,235.33,235.49,22625.0,203.1394,203.2343,203.0186,203.1567,22625.0
2016-04-28 15:55:00,235.49,236.13,235.45,236.0,78824.0,203.1567,203.7088,203.1222,203.5967,78824.0
2016-04-29 09:30:00,234.84,234.84,233.51,234.45,10982.0,202.5959,202.5959,201.4485,202.2595,10982.0
2016-04-29 09:35:00,234.55,235.49,234.55,235.1,4163.0,202.3457,203.1567,202.3457,202.8202,4163.0
2016-04-29 09:40:00,235.27,235.51,234.47,234.47,4395.0,202.9669,203.1739,202.2767,202.2767,4395.0
2016-04-29 09:45:00,234.39,234.7,234.02,234.23,2590.0,202.2077,202.4751,201.8885,202.0697,2590.0
2016-04-29 09:50:00,234.04,234.4,233.98,234.16,7222.0,201.9058,202.2163,201.854,202.0093,7222.0
2016-04-29 09:55:00,234.2,234.25,233.58,233.64,7123.0,202.0438,202.0869,201.5089,201.5607,7123.0
2016-04-29 10:00:00,233.58,233.58,232.79,233.31,2625.0,201.5089,201.5089,200.8274,201.276,2625.0
2016-04-29 10:05:00,233.51,233.62,233.24,233.58,3900.0,201.4485,201.5434,201.2156,201.5089,3900.0
2016-04-29 10:10:00,233.45,234.61,233.45,234.46,6700.0,201.3968,202.3975,201.3968,202.2681,6700.0
2016-04-29 10:15:00,234.4,234.61,234.23,234.41,800.0,202.2163,202.3975,202.0697,202.225,800.0
2016-04-29 10:20:00,234.6,234.8,234.47,234.48,2035.0,202.3889,202.5614,202.2767,202.2854,2035.0
2016-04-29 10:25:00,234.57,234.58,233.92,233.95,1930.0,202.363,202.3716,201.8022,201.8281,1930.0
2016-04-29 10:30:00,234.03,234.67,234.02,234.47,2687.0,201.8971,202.4493,201.8885,202.2767,2687.0
2016-04-29 10:35:00,234.62,235.23,234.59,235.16,5675.0,202.4061,202.9324,202.3803,202.872,5675.0
2016-04-29 10:40:00,235.05,235.36,234.97,235.36,16005.0,202.7771,203.0445,202.7081,203.0445,16005.0
2016-04-29 10:45:00,235.15,235.24,233.8,233.99,5453.0,202.8634,202.941,201.6987,201.8626,5453.0
2016-04-29 10:50:00,233.94,233.94,233.64,233.93,1600.0,201.8195,201.8195,201.5607,201.8109,1600.0
2016-04-29 10:55:00,233.77,233.9,233.53,233.9,2100.0,201.6728,201.785,201.4658,201.785,2100.0
2016-04-29 11:00:00,233.8,234.01,233.45,234.01,2975.0,201.6987,201.8799,201.3968,201.8799,2975.0
2016-04-29 11:05:00,234.08,234.47,233.99,234.29,2514.0,201.9403,202.2767,201.8626,202.1214,2514.0
2016-04-29 11:10:00,234.28,234.28,233.67,233.73,2300.0,202.1128,202.1128,201.5866,201.6383,2300.0
2016-04-29 11:15:00,233.96,233.96,233.33,233.33,9795.0,201.8368,201.8368,201.2933,201.2933,9795.0
2016-04-29 11:20:00,233.26,233.73,233.24,233.69,1800.0,201.2329,201.6383,201.2156,201.6038,1800.0
2016-04-29 11:25:00,233.64,233.64,233.16,233.16,2462.0,201.5607,201.5607,201.1466,201.1466,2462.0
2016-04-29 11:30:00,233.18,233.38,233.0,233.38,9978.0,201.1638,201.3364,201.0086,201.3364,9978.0
2016-04-29 11:35:00,233.25,233.7,233.25,233.26,9950.0,201.2242,201.6125,201.2242,201.2329,9950.0
2016-04-29 11:40:00,233.39,233.39,232.48,232.91,11660.0,201.345,201.345,200.56,200.9309,11660.0
2016-04-29 11:45:00,232.77,233.21,232.76,233.11,1974.0,200.8101,201.1897,200.8015,201.1035,1974.0
2016-04-29 11:50:00,233.32,233.96,233.09,233.96,9733.0,201.2846,201.8368,201.0862,201.8368,9733.0
2016-04-29 11:55:00,233.99,234.0,233.98,234.0,300.0,201.8626,201.8713,201.854,201.8713,300.0
2016-04-29 12:00:00,233.78,233.87,233.48,233.66,4006.0,201.6815,201.7591,201.4227,201.5779,4006.0
2016-04-29 12:05:00,233.61,233.69,233.39,233.39,1800.0,201.5348,201.6038,201.345,201.345,1800.0
2016-04-29 12:10:00,233.48,233.72,233.48,233.49,1135.0,201.4227,201.6297,201.4227,201.4313,1135.0
2016-04-29 12:15:00,233.64,233.89,233.51,233.89,2791.0,201.5607,201.7764,201.4485,201.7764,2791.0
2016-04-29 12:20:00,233.97,234.06,233.74,233.76,3132.0,201.8454,201.923,201.647,201.6642,3132.0
2016-04-29 12:25:00,233.76,234.27,233.69,234.13,14699.0,201.6642,202.1042,201.6038,201.9834,14699.0
2016-04-29 12:30:00,234.47,234.79,234.46,234.79,1300.0,202.2767,202.5528,202.2681,202.5528,1300.0
2016-04-29 12:35:00,234.89,235.01,234.87,234.92,1300.0,202.6391,202.7426,202.6218,202.6649,1300.0
2016-04-29 12:40:00,234.98,234.99,234.64,234.75,2000.0,202.7167,202.7253,202.4234,202.5183,2000.0
2016-04-29 12:45:00,234.63,234.75,234.43,234.5,9920.0,202.4148,202.5183,202.2422,202.3026,9920.0
2016-04-29 12:50:00,234.48,234.56,234.28,234.28,6310.0,202.2854,202.3544,202.1128,202.1128,6310.0
2016-04-29 12:55:00,234.28,234.28,233.85,233.97,1640.0,202.1128,202.1128,201.7419,201.8454,1640.0
2016-04-29 13:00:00,233.87,233.93,233.57,233.76,4938.0,201.7591,201.8109,201.5003,201.6642,4938.0
2016-04-29 13:05:00,233.83,233.92,233.68,233.92,1119.0,201.7246,201.8022,201.5952,201.8022,1119.0
2016-04-29 13:10:00,233.94,234.16,233.89,234.16,2062.0,201.8195,202.0093,201.7764,202.0093,2062.0
2016-04-29 13:15:00,234.08,234.16,233.97,234.11,1905.0,201.9403,202.0093,201.8454,201.9662,1905.0
2016-04-29 13:20:00,234.01,234.28,233.84,234.03,1500.0,201.8799,202.1128,201.7332,201.8971,1500.0
2016-04-29 13:25:00,234.02,234.03,234.02,234.03,300.0,201.8885,201.8971,201.8885,201.8971,300.0
2016-04-29 13:30:00,233.95,234.01,233.91,233.97,1322.0,201.8281,201.8799,201.7936,201.8454,1322.0
2016-04-29 13:35:00,233.91,233.93,233.79,233.87,1381.0,201.7936,201.8109,201.6901,201.7591,1381.0
2016-04-29 13:40:00,233.74,233.77,233.63,233.64,1800.0,201.647,201.6728,201.5521,201.5607,1800.0
2016-04-29 13:45:00,233.61,233.61,233.31,233.41,3950.0,201.5348,201.5348,201.276,201.3623,3950.0
2016-04-29 13:50:00,233.48,233.52,233.35,233.4,2195.0,201.4227,201.4572,201.3105,201.3536,2195.0
2016-04-29 13:55:00,233.41,233.41,232.92,233.14,3857.0,201.3623,201.3623,200.9395,201.1293,3857.0
2016-04-29 14:00:00,233.11,233.39,233.1,233.39,1767.0,201.1035,201.345,201.0948,201.345,1767.0
2016-04-29 14:05:00,233.33,233.33,233.21,233.21,999.0,201.2933,201.2933,201.1897,201.1897,999.0
2016-04-29 14:10:00,233.21,233.28,233.1,233.1,1044.0,201.1897,201.2501,201.0948,201.0948,1044.0
2016-04-29 14:15:00,233.02,233.22,232.7,232.78,2369.0,201.0258,201.1984,200.7498,200.8188,2369.0
2016-04-29 14:20:00,232.76,233.09,232.75,233.09,2804.0,200.8015,201.0862,200.7929,201.0862,2804.0
2016-04-29 14:25:00,233.14,233.42,233.07,233.39,5017.0,201.1293,201.3709,201.069,201.345,5017.0
2016-04-29 14:30:00,233.37,233.46,233.31,233.32,2600.0,201.3278,201.4054,201.276,201.2846,2600.0
2016-04-29 14:35:00,233.34,233.68,233.16,233.52,8637.0,201.3019,201.5952,201.1466,201.4572,8637.0
2016-04-29 14:40:00,233.54,233.54,233.34,233.47,8425.0,201.4744,201.4744,201.3019,201.414,8425.0
2016-04-29 14:45:00,233.41,233.86,233.41,233.71,6050.0,201.3623,201.7505,201.3623,201.6211,6050.0
2016-04-29 14:50:00,233.69,233.8,233.46,233.8,5665.0,201.6038,201.6987,201.4054,201.6987,5665.0
2016-04-29 14:55:00,233.77,233.77,233.57,233.74,3050.0,201.6728,201.6728,201.5003,201.647,3050.0
2016-04-29 15:00:00,233.76,234.03,233.62,233.77,5301.0,201.6642,201.8971,201.5434,201.6728,5301.0
2016-04-29 15:05:00,233.7,234.07,233.62,234.03,6400.0,201.6125,201.9316,201.5434,201.8971,6400.0
2016-04-29 15:10:00,233.97,234.28,233.92,234.28,1705.0,201.8454,202.1128,201.8022,202.1128,1705.0
2016-04-29 15:15:00,234.27,234.39,234.18,234.29,12243.0,202.1042,202.2077,202.0265,202.1214,12243.0
2016-04-29 15:20:00,234.29,234.49,234.22,234.4,6677.0,202.1214,202.294,202.0611,202.2163,6677.0
2016-04-29 15:25:00,234.38,234.44,234.12,234.28,13651.0,202.1991,202.2508,201.9748,202.1128,13651.0
2016-04-29 15:30:00,234.28,234.91,234.26,234.9,7454.0,202.1128,202.6563,202.0956,202.6477,7454.0
2016-04-29 15:35:00,234.92,234.97,234.73,234.73,11933.0,202.6649,202.7081,202.501,202.501,11933.0
2016-04-29 15:40:00,234.87,234.96,234.79,234.92,11917.0,202.6218,202.6995,202.5528,202.6649,11917.0
2016-04-29 15:45:00,234.9,234.97,234.32,234.36,31397.0,202.6477,202.7081,202.1473,202.1818,31397.0
2016-04-29 15:50:00,234.35,234.59,234.31,234.59,17985.0,202.1732,202.3803,202.1387,202.3803,17985.0
2016-04-29 15:55:00,234.54,234.8,234.43,234.53,130244.0,202.3371,202.5614,202.2422,202.3285,130244.0
2016-05-02 09:30:00,234.77,235.71,234.53,234.72,4703.0,202.5355,203.3465,202.3285,202.4924,4703.0
2016-05-02 09:35:00,234.19,234.59,232.94,233.11,3200.0,202.0352,202.3803,200.9568,201.1035,3200.0
2016-05-02 09:40:00,233.01,233.55,232.26,232.93,26872.0,201.0172,201.483,200.3702,200.9482,26872.0
2016-05-02 09:45:00,232.7,232.97,232.17,232.17,3800.0,200.7498,200.9827,200.2925,200.2925,3800.0
2016-05-02 09:50:00,232.25,232.68,232.12,232.68,4700.0,200.3615,200.7325,200.2494,200.7325,4700.0
2016-05-02 09:55:00,232.68,232.9,232.36,232.49,5650.0,200.7325,200.9223,200.4564,200.5686,5650.0
2016-05-02 10:00:00,232.16,232.31,231.86,232.26,20285.0,200.2839,200.4133,200.0251,200.3702,20285.0
2016-05-02 10:05:00,232.54,232.54,232.15,232.21,4200.0,200.6117,200.6117,200.2753,200.327,4200.0
2016-05-02 10:10:00,232.36,232.74,232.08,232.11,4874.0,200.4564,200.7843,200.2149,200.2408,4874.0
2016-05-02 10:15:00,232.11,232.45,232.06,232.14,6652.0,200.2408,200.5341,200.1976,200.2666,6652.0
2016-05-02 10:20:00,232.14,232.85,232.06,232.66,4426.0,200.2666,200.8792,200.1976,200.7152,4426.0
2016-05-02 10:25:00,232.66,233.52,232.53,233.52,3900.0,200.7152,201.4572,200.6031,201.4572,3900.0
2016-05-02 10:30:00,233.2,233.39,232.37,232.69,3026.0,201.1811,201.345,200.4651,200.7411,3026.0
2016-05-02 10:35:00,232.55,232.87,232.34,232.71,7206.0,200.6203,200.8964,200.4392,200.7584,7206.0
2016-05-02 10:40:00,232.71,233.04,232.7,232.94,4400.0,200.7584,201.0431,200.7498,200.9568,4400.0
2016-05-02 10:45:00,232.93,233.44,232.93,233.24,2919.0,200.9482,201.3881,200.9482,201.2156,2919.0
2016-05-02 10:50:00,233.12,233.33,232.25,232.61,2300.0,201.1121,201.2933,200.3615,200.6721,2300.0
2016-05-02 10:55:00,232.78,232.79,232.55,232.66,5684.0,200.8188,200.8274,200.6203,200.7152,5684.0
2016-05-02 11:00:00,232.67,232.67,232.42,232.67,4937.0,200.7239,200.7239,200.5082,200.7239,4937.0
2016-05-02 11:05:00,232.66,233.11,232.66,233.11,1900.0,200.7152,201.1035,200.7152,201.1035,1900.0
2016-05-02 11:10:00,233.0,233.32,232.77,232.77,5750.0,201.0086,201.2846,200.8101,200.8101,5750.0
2016-05-02 11:15:00,232.8,233.25,232.8,233.06,5632.0,200.836,201.2242,200.836,201.0603,5632.0
2016-05-02 11:20:00,233.25,233.27,232.83,232.84,3100.0,201.2242,201.2415,200.8619,200.8705,3100.0
2016-05-02 11:25:00,232.76,232.81,232.6,232.76,1116.0,200.8015,200.8447,200.6635,200.8015,1116.0
2016-05-02 11:30:00,232.68,233.14,232.63,233.02,6881.0,200.7325,201.1293,200.6894,201.0258,6881.0
2016-05-02 11:35:00,232.86,233.21,232.73,233.21,7183.0,200.8878,201.1897,200.7756,201.1897,7183.0
2016-05-02 11:40:00,233.27,233.37,232.94,233.08,8968.0,201.2415,201.3278,200.9568,201.0776,8968.0
2016-05-02 11:45:00,233.08,233.22,232.9,233.16,2500.0,201.0776,201.1984,200.9223,201.1466,2500.0
2016-05-02 11:50:00,233.01,233.24,232.71,233.24,3600.0,201.0172,201.2156,200.7584,201.2156,3600.0
2016-05-02 11:55:00,233.11,233.49,233.05,233.16,6852.0,201.1035,201.4313,201.0517,201.1466,6852.0
2016-05-02 12:00:00,233.3,233.48,233.27,233.35,3304.0,201.2674,201.4227,201.2415,201.3105,3304.0
2016-05-02 12:05:00,233.42,233.61,233.42,233.45,18498.0,201.3709,201.5348,201.3709,201.3968,18498.0
2016-05-02 12:10:00,233.45,233.81,233.34,233.66,27343.0,201.3968,201.7073,201.3019,201.5779,27343.0
2016-05-02 12:15:00,233.66,233.8,233.6,233.8,7600.0,201.5779,201.6987,201.5262,201.6987,7600.0
2016-05-02 12:20:00,233.76,233.88,233.7,233.71,11220.0,201.6642,201.7677,201.6125,201.6211,11220.0
2016-05-02 12:25:00,233.77,233.77,233.53,233.58,3874.0,201.6728,201.6728,201.4658,201.5089,3874.0
2016-05-02 12:30:00,233.67,233.78,233.61,233.62,6728.0,201.5866,201.6815,201.5348,201.5434,6728.0
2016-05-02 12:35:00,233.58,233.66,233.53,233.58,3541.0,201.5089,201.5779,201.4658,201.5089,3541.0
2016-05-02 12:40:00,233.57,233.99,233.55,233.99,6371.0,201.5003,201.8626,201.483,201.8626,6371.0
2016-05-02 12:45:00,233.94,234.53,233.94,234.33,4500.0,201.8195,202.3285,201.8195,202.156,4500.0
2016-05-02 12:50:00,234.43,234.43,234.27,234.41,920.0,202.2422,202.2422,202.1042,202.225,920.0
2016-05-02 12:55:00,234.34,234.4,234.11,234.14,2000.0,202.1646,202.2163,201.9662,201.992,2000.0
2016-05-02 13:00:00,234.13,234.38,234.13,234.26,1600.0,201.9834,202.1991,201.9834,202.0956,1600.0
2016-05-02 13:05:00,234.33,234.4,234.33,234.4,800.0,202.156,202.2163,202.156,202.2163,800.0
2016-05-02 13:10:00,234.34,234.56,234.16,234.17,3900.0,202.1646,202.3544,202.0093,202.0179,3900.0
2016-05-02 13:15:00,234.17,234.43,234.15,234.43,2083.0,202.0179,202.2422,202.0007,202.2422,2083.0
2016-05-02 13:20:00,234.5,235.16,234.44,235.14,13235.0,202.3026,202.872,202.2508,202.8547,13235.0
2016-05-02 13:25:00,234.97,235.14,234.74,234.75,2325.0,202.7081,202.8547,202.5097,202.5183,2325.0
2016-05-02 13:30:00,234.7,234.77,234.48,234.77,5000.0,202.4751,202.5355,202.2854,202.5355,5000.0
2016-05-02 13:35:00,234.76,235.0,234.62,234.98,1800.0,202.5269,202.734,202.4061,202.7167,1800.0
2016-05-02 13:40:00,234.94,235.44,234.88,235.17,7849.0,202.6822,203.1135,202.6304,202.8806,7849.0
2016-05-02 13:45:00,235.04,235.13,234.92,234.92,2205.0,202.7685,202.8461,202.6649,202.6649,2205.0
2016-05-02 13:50:00,234.99,235.0,234.89,234.92,2864.0,202.7253,202.734,202.6391,202.6649,2864.0
2016-05-02 13:55:00,234.91,234.95,234.83,234.89,2276.0,202.6563,202.6908,202.5873,202.6391,2276.0
2016-05-02 14:00:00,234.92,235.01,234.85,234.96,833.0,202.6649,202.7426,202.6046,202.6995,833.0
2016-05-02 14:05:00,235.02,235.07,234.93,235.06,8109.0,202.7512,202.7943,202.6736,202.7857,8109.0
2016-05-02 14:10:00,235.09,235.14,234.94,234.95,5782.0,202.8116,202.8547,202.6822,202.6908,5782.0
2016-05-02 14:15:00,234.98,234.98,234.97,234.98,200.0,202.7167,202.7167,202.7081,202.7167,200.0
2016-05-02 14:20:00,235.0,235.11,234.99,234.99,700.0,202.734,202.8289,202.7253,202.7253,700.0
2016-05-02 14:25:00,234.95,235.04,234.83,234.83,22138.0,202.6908,202.7685,202.5873,202.5873,22138.0
2016-05-02 14:30:00,234.77,234.86,234.74,234.82,1130.0,202.5355,202.6132,202.5097,202.5787,1130.0
2016-05-02 14:35:00,234.84,234.92,234.78,234.89,5400.0,202.5959,202.6649,202.5442,202.6391,5400.0
2016-05-02 14:40:00,234.89,234.95,234.63,234.76,3212.0,202.6391,202.6908,202.4148,202.5269,3212.0
2016-05-02 14:45:00,234.76,234.76,234.53,234.64,2500.0,202.5269,202.5269,202.3285,202.4234,2500.0
2016-05-02 14:50:00,234.64,234.77,234.34,234.34,4308.0,202.4234,202.5355,202.1646,202.1646,4308.0
2016-05-02 14:55:00,234.21,234.38,234.16,234.25,3518.0,202.0524,202.1991,202.0093,202.0869,3518.0
2016-05-02 15:00:00,234.28,234.58,234.22,234.51,5002.0,202.1128,202.3716,202.0611,202.3112,5002.0
2016-05-02 15:05:00,234.51,234.67,234.47,234.65,5800.0,202.3112,202.4493,202.2767,202.432,5800.0
2016-05-02 15:10:00,234.65,234.7,234.58,234.65,6333.0,202.432,202.4751,202.3716,202.432,6333.0
2016-05-02 15:15:00,234.67,234.73,234.62,234.67,3600.0,202.4493,202.501,202.4061,202.4493,3600.0
2016-05-02 15:20:00,234.67,234.82,234.65,234.82,2180.0,202.4493,202.5787,202.432,202.5787,2180.0
2016-05-02 15:25:00,234.75,234.78,234.61,234.66,6900.0,202.5183,202.5442,202.3975,202.4406,6900.0
2016-05-02 15:30:00,234.67,234.73,234.63,234.71,4709.0,202.4493,202.501,202.4148,202.4838,4709.0
2016-05-02 15:35:00,234.72,234.73,234.63,234.68,4450.0,202.4924,202.501,202.4148,202.4579,4450.0
2016-05-02 15:40:00,234.69,234.95,234.65,234.83,5757.0,202.4665,202.6908,202.432,202.5873,5757.0
2016-05-02 15:45:00,234.82,234.82,234.31,234.44,16778.0,202.5787,202.5787,202.1387,202.2508,16778.0
2016-05-02 15:50:00,234.44,234.57,234.34,234.48,18027.0,202.2508,202.363,202.1646,202.2854,18027.0
2016-05-02 15:55:00,234.47,234.62,234.37,234.6,38944.0,202.2767,202.4061,202.1905,202.3889,38944.0
2016-05-03 09:30:00,233.18,233.81,233.18,233.81,2433.0,201.1638,201.7073,201.1638,201.7073,2433.0
2016-05-03 09:35:00,233.78,233.78,232.17,232.18,2367.0,201.6815,201.6815,200.2925,200.3012,2367.0
2016-05-03 09:40:00,232.88,233.0,232.56,233.0,2700.0,200.905,201.0086,200.629,201.0086,2700.0
2016-05-03 09:45:00,233.02,233.02,232.24,232.24,2101.0,201.0258,201.0258,200.3529,200.3529,2101.0
2016-05-03 09:50:00,232.57,232.77,232.43,232.55,4311.0,200.6376,200.8101,200.5168,200.6203,4311.0
2016-05-03 09:55:00,232.41,232.68,230.66,231.24,6788.0,200.4996,200.7325,198.9899,199.4902,6788.0
2016-05-03 10:00:00,231.23,232.06,231.0,231.3,3400.0,199.4816,200.1976,199.2832,199.542,3400.0
2016-05-03 10:05:00,231.58,231.58,231.04,231.04,2900.0,199.7835,199.7835,199.3177,199.3177,2900.0
2016-05-03 10:10:00,231.32,231.58,231.32,231.58,1400.0,199.5592,199.7835,199.5592,199.7835,1400.0
2016-05-03 10:15:00,231.57,232.0,231.55,232.0,1400.0,199.7749,200.1459,199.7577,200.1459,1400.0
2016-05-03 10:20:00,232.37,232.37,231.92,231.92,1304.0,200.4651,200.4651,200.0768,200.0768,1304.0
2016-05-03 10:25:00,231.88,232.27,231.88,231.98,1900.0,200.0423,200.3788,200.0423,200.1286,1900.0
2016-05-03 10:30:00,232.03,232.03,231.63,231.77,8429.0,200.1717,200.1717,199.8267,199.9474,8429.0
2016-05-03 10:35:00,231.22,231.28,231.17,231.28,600.0,199.473,199.5247,199.4298,199.5247,600.0
2016-05-03 10:40:00,231.24,231.61,230.95,231.61,1710.0,199.4902,199.8094,199.24,199.8094,1710.0
2016-05-03 10:45:00,231.99,232.0,231.62,231.68,1100.0,200.1372,200.1459,199.818,199.8698,1100.0
2016-05-03 10:50:00,231.46,232.25,231.46,231.65,2346.0,199.68,200.3615,199.68,199.8439,2346.0
2016-05-03 10:55:00,231.69,231.84,231.51,231.53,2700.0,199.8784,200.0078,199.7231,199.7404,2700.0
2016-05-03 11:00:00,231.56,231.63,231.13,231.41,6200.0,199.7663,199.8267,199.3953,199.6369,6200.0
2016-05-03 11:05:00,231.42,231.49,231.01,231.34,4156.0,199.6455,199.7059,199.2918,199.5765,4156.0
2016-05-03 11:10:00,231.18,231.75,231.18,231.75,3000.0,199.4385,199.9302,199.4385,199.9302,3000.0
2016-05-03 11:15:00,231.67,231.67,231.4,231.43,4987.0,199.8612,199.8612,199.6282,199.6541,4987.0
2016-05-03 11:20:00,231.3,231.57,231.28,231.54,1800.0,199.542,199.7749,199.5247,199.749,1800.0
2016-05-03 11:25:00,231.4,231.98,231.4,231.58,3407.0,199.6282,200.1286,199.6282,199.7835,3407.0
2016-05-03 11:30:00,231.48,231.5,231.2,231.21,2642.0,199.6973,199.7145,199.4557,199.4643,2642.0
2016-05-03 11:35:00,231.45,232.03,231.45,231.98,1800.0,199.6714,200.1717,199.6714,200.1286,1800.0
2016-05-03 11:40:00,232.04,232.16,232.04,232.16,877.0,200.1804,200.2839,200.1804,200.2839,877.0
2016-05-03 11:45:00,232.25,232.39,232.11,232.11,3200.0,200.3615,200.4823,200.2408,200.2408,3200.0
2016-05-03 11:50:00,232.18,232.18,232.0,232.0,400.0,200.3012,200.3012,200.1459,200.1459,400.0
2016-05-03 11:55:00,231.98,232.47,231.98,232.44,1400.0,200.1286,200.5513,200.1286,200.5255,1400.0
2016-05-03 12:00:00,232.44,232.44,232.17,232.17,900.0,200.5255,200.5255,200.2925,200.2925,900.0
2016-05-03 12:05:00,232.12,232.12,231.89,231.97,1000.0,200.2494,200.2494,200.051,200.12,1000.0
2016-05-03 12:10:00,232.14,232.24,231.87,231.87,515.0,200.2666,200.3529,200.0337,200.0337,515.0
2016-05-03 12:15:00,231.97,232.03,231.85,231.91,1315.0,200.12,200.1717,200.0165,200.0682,1315.0
2016-05-03 12:20:00,231.87,231.93,231.87,231.87,643.0,200.0337,200.0855,200.0337,200.0337,643.0
2016-05-03 12:25:00,232.01,232.01,231.71,231.71,771.0,200.1545,200.1545,199.8957,199.8957,771.0
2016-05-03 12:30:00,231.89,231.93,231.7,231.93,500.0,200.051,200.0855,199.8871,200.0855,500.0
2016-05-03 12:35:00,231.74,231.96,231.74,231.96,1601.0,199.9216,200.1114,199.9216,200.1114,1601.0
2016-05-03 12:40:00,232.0,232.2,232.0,232.2,2250.0,200.1459,200.3184,200.1459,200.3184,2250.0
2016-05-03 12:45:00,232.04,232.11,231.81,231.81,4401.0,200.1804,200.2408,199.982,199.982,4401.0
2016-05-03 12:50:00,232.02,232.39,232.02,232.11,2504.0,200.1631,200.4823,200.1631,200.2408,2504.0
2016-05-03 12:55:00,232.0,232.39,231.92,232.11,7715.0,200.1459,200.4823,200.0768,200.2408,7715.0
2016-05-03 13:00:00,232.04,232.04,232.04,232.04,100.0,200.1804,200.1804,200.1804,200.1804,100.0
2016-05-03 13:05:00,232.07,232.48,231.95,232.48,4820.0,200.2063,200.56,200.1027,200.56,4820.0
2016-05-03 13:10:00,232.4,232.4,232.21,232.29,1100.0,200.4909,200.4909,200.327,200.396,1100.0
2016-05-03 13:15:00,232.29,232.47,232.29,232.37,1600.0,200.396,200.5513,200.396,200.4651,1600.0
2016-05-03 13:20:00,232.5,232.57,232.28,232.51,4100.0,200.5772,200.6376,200.3874,200.5858,4100.0
2016-05-03 13:25:00,232.57,232.73,232.49,232.7,1600.0,200.6376,200.7756,200.5686,200.7498,1600.0
2016-05-03 13:30:00,232.64,232.86,232.55,232.84,1751.0,200.698,200.8878,200.6203,200.8705,1751.0
2016-05-03 13:35:00,232.64,232.96,232.64,232.96,700.0,200.698,200.9741,200.698,200.9741,700.0
2016-05-03 13:40:00,233.11,233.12,232.93,232.93,1314.0,201.1035,201.1121,200.9482,200.9482,1314.0
2016-05-03 13:45:00,233.01,233.01,232.7,232.7,2072.0,201.0172,201.0172,200.7498,200.7498,2072.0
2016-05-03 13:50:00,232.64,232.68,232.62,232.63,956.0,200.698,200.7325,200.6807,200.6894,956.0
2016-05-03 13:55:00,232.64,232.66,232.46,232.46,4901.0,200.698,200.7152,200.5427,200.5427,4901.0
2016-05-03 14:00:00,232.22,232.23,232.19,232.19,697.0,200.3357,200.3443,200.3098,200.3098,697.0
2016-05-03 14:05:00,232.28,232.36,232.17,232.25,2425.0,200.3874,200.4564,200.2925,200.3615,2425.0
2016-05-03 14:10:00,232.56,232.56,232.07,232.07,2014.0,200.629,200.629,200.2063,200.2063,2014.0
2016-05-03 14:15:00,232.18,232.27,231.89,232.03,3700.0,200.3012,200.3788,200.051,200.1717,3700.0
2016-05-03 14:20:00,231.91,232.17,231.82,232.17,1500.0,200.0682,200.2925,199.9906,200.2925,1500.0
2016-05-03 14:25:00,232.16,232.32,232.02,232.18,1521.0,200.2839,200.4219,200.1631,200.3012,1521.0
2016-05-03 14:30:00,232.06,232.2,232.03,232.2,500.0,200.1976,200.3184,200.1717,200.3184,500.0
2016-05-03 14:35:00,232.21,232.44,232.21,232.29,7937.0,200.327,200.5255,200.327,200.396,7937.0
2016-05-03 14:40:00,232.32,232.32,232.11,232.26,1258.0,200.4219,200.4219,200.2408,200.3702,1258.0
2016-05-03 14:45:00,232.25,232.46,232.06,232.06,2610.0,200.3615,200.5427,200.1976,200.1976,2610.0
2016-05-03 14:50:00,232.06,232.19,232.03,232.19,1914.0,200.1976,200.3098,200.1717,200.3098,1914.0
2016-05-03 14:55:00,232.18,232.45,232.01,232.45,6100.0,200.3012,200.5341,200.1545,200.5341,6100.0
2016-05-03 15:00:00,232.44,232.44,232.25,232.42,2600.0,200.5255,200.5255,200.3615,200.5082,2600.0
2016-05-03 15:05:00,232.33,232.65,232.31,232.65,2501.0,200.4306,200.7066,200.4133,200.7066,2501.0
2016-05-03 15:10:00,232.69,232.69,232.11,232.26,5300.0,200.7411,200.7411,200.2408,200.3702,5300.0
2016-05-03 15:15:00,232.17,232.49,232.17,232.49,2400.0,200.2925,200.5686,200.2925,200.5686,2400.0
2016-05-03 15:20:00,232.42,232.48,232.11,232.31,5420.0,200.5082,200.56,200.2408,200.4133,5420.0
2016-05-03 15:25:00,232.33,232.46,232.28,232.46,3300.0,200.4306,200.5427,200.3874,200.5427,3300.0
2016-05-03 15:30:00,232.3,232.46,232.04,232.06,2800.0,200.4047,200.5427,200.1804,200.1976,2800.0
2016-05-03 15:35:00,232.06,232.34,232.03,232.29,1900.0,200.1976,200.4392,200.1717,200.396,1900.0
2016-05-03 15:40:00,232.33,232.44,232.23,232.36,5600.0,200.4306,200.5255,200.3443,200.4564,5600.0
2016-05-03 15:45:00,232.49,232.69,232.37,232.62,3601.0,200.5686,200.7411,200.4651,200.6807,3601.0
2016-05-03 15:50:00,232.61,232.79,232.61,232.74,6337.0,200.6721,200.8274,200.6721,200.7843,6337.0
2016-05-03 15:55:00,232.73,232.84,232.64,232.8,30220.0,200.7756,200.8705,200.698,200.836,30220.0
2016-05-04 09:30:00,231.82,231.82,231.82,231.82,2386.0,199.9906,199.9906,199.9906,199.9906,2386.0
2016-05-04 09:35:00,231.66,231.66,230.29,230.79,3088.0,199.8525,199.8525,198.6707,199.102,3088.0
2016-05-04 09:40:00,230.28,230.78,229.78,229.78,4335.0,198.662,199.0934,198.2307,198.2307,4335.0
2016-05-04 09:45:00,230.42,231.21,229.87,231.17,2723.0,198.7828,199.4643,198.3083,199.4298,2723.0
2016-05-04 09:50:00,231.39,231.91,230.57,231.09,21295.0,199.6196,200.0682,198.9122,199.3608,21295.0
2016-05-04 09:55:00,231.43,231.8,230.83,230.97,5586.0,199.6541,199.9733,199.1365,199.2573,5586.0
2016-05-04 10:00:00,231.24,231.86,231.1,231.72,12486.0,199.4902,200.0251,199.3694,199.9043,12486.0
2016-05-04 10:05:00,231.59,231.77,230.87,230.87,3400.0,199.7922,199.9474,199.171,199.171,3400.0
2016-05-04 10:10:00,231.17,232.12,231.17,231.63,2100.0,199.4298,200.2494,199.4298,199.8267,2100.0
2016-05-04 10:15:00,231.39,231.99,231.26,231.44,2971.0,199.6196,200.1372,199.5075,199.6628,2971.0
2016-05-04 10:20:00,231.34,231.5,231.1,231.19,6000.0,199.5765,199.7145,199.3694,199.4471,6000.0
2016-05-04 10:25:00,230.95,231.15,230.95,231.03,400.0,199.24,199.4126,199.24,199.309,400.0
2016-05-04 10:30:00,231.01,231.48,230.92,231.25,8410.0,199.2918,199.6973,199.2142,199.4988,8410.0
2016-05-04 10:35:00,231.24,231.5,230.72,231.24,2524.0,199.4902,199.7145,199.0416,199.4902,2524.0
2016-05-04 10:40:00,231.72,231.89,231.11,231.46,4347.0,199.9043,200.051,199.3781,199.68,4347.0
2016-05-04 10:45:00,231.34,231.56,231.18,231.56,2333.0,199.5765,199.7663,199.4385,199.7663,2333.0
2016-05-04 10:50:00,231.47,231.47,230.81,231.21,4170.0,199.6886,199.6886,199.1193,199.4643,4170.0
2016-05-04 10:55:00,231.07,231.41,230.85,231.07,11358.0,199.3436,199.6369,199.1538,199.3436,11358.0
2016-05-04 11:00:00,230.97,231.32,230.96,231.11,2998.0,199.2573,199.5592,199.2487,199.3781,2998.0
2016-05-04 11:05:00,231.36,231.36,230.89,230.95,4680.0,199.5937,199.5937,199.1883,199.24,4680.0
2016-05-04 11:10:00,231.15,231.2,230.44,230.48,12900.0,199.4126,199.4557,198.8001,198.8346,12900.0
2016-05-04 11:15:00,230.36,230.49,229.76,229.98,6092.0,198.731,198.8432,198.2134,198.4032,6092.0
2016-05-04 11:20:00,229.75,229.75,229.58,229.61,2127.0,198.2048,198.2048,198.0581,198.084,2127.0
2016-05-04 11:25:00,229.58,229.87,229.54,229.54,2763.0,198.0581,198.3083,198.0236,198.0236,2763.0
2016-05-04 11:30:00,229.69,229.85,229.53,229.68,1575.0,198.153,198.2911,198.015,198.1444,1575.0
2016-05-04 11:35:00,229.98,230.38,229.56,229.96,4400.0,198.4032,198.7483,198.0409,198.386,4400.0
2016-05-04 11:40:00,229.64,229.74,229.38,229.38,1750.0,198.1099,198.1962,197.8856,197.8856,1750.0
2016-05-04 11:45:00,229.54,230.0,229.37,229.88,1500.0,198.0236,198.4205,197.877,198.3169,1500.0
2016-05-04 11:50:00,229.66,229.66,229.07,229.23,1400.0,198.1272,198.1272,197.6182,197.7562,1400.0
2016-05-04 11:55:00,229.29,229.31,228.85,229.03,4055.0,197.808,197.8252,197.4284,197.5837,4055.0
2016-05-04 12:00:00,228.84,229.25,228.69,229.1,2532.0,197.4197,197.7734,197.2903,197.644,2532.0
2016-05-04 12:05:00,229.4,229.4,228.77,228.77,2299.0,197.9029,197.9029,197.3594,197.3594,2299.0
2016-05-04 12:10:00,228.77,229.16,228.77,229.15,2000.0,197.3594,197.6958,197.3594,197.6872,2000.0
2016-05-04 12:15:00,229.26,229.55,229.04,229.04,2700.0,197.7821,198.0323,197.5923,197.5923,2700.0
2016-05-04 12:20:00,229.04,229.62,228.85,229.29,2100.0,197.5923,198.0926,197.4284,197.808,2100.0
2016-05-04 12:25:00,229.3,229.61,228.95,229.39,2100.0,197.8166,198.084,197.5146,197.8942,2100.0
2016-05-04 12:30:00,229.01,229.49,228.94,229.49,2300.0,197.5664,197.9805,197.506,197.9805,2300.0
2016-05-04 12:35:00,229.41,229.63,229.41,229.43,1700.0,197.9115,198.1013,197.9115,197.9287,1700.0
2016-05-04 12:40:00,229.51,229.51,228.89,228.89,2800.0,197.9977,197.9977,197.4629,197.4629,2800.0
2016-05-04 12:45:00,228.97,229.41,228.97,229.4,1400.0,197.5319,197.9115,197.5319,197.9029,1400.0
2016-05-04 12:50:00,229.29,229.4,228.74,228.78,2300.0,197.808,197.9029,197.3335,197.368,2300.0
2016-05-04 12:55:00,228.74,228.85,228.65,228.65,1700.0,197.3335,197.4284,197.2558,197.2558,1700.0
2016-05-04 13:00:00,228.56,229.1,228.56,228.8,4824.0,197.1782,197.644,197.1782,197.3852,4824.0
2016-05-04 13:05:00,228.8,228.8,228.5,228.6,2450.0,197.3852,197.3852,197.1264,197.2127,2450.0
2016-05-04 13:10:00,228.6,228.67,228.19,228.19,4413.0,197.2127,197.2731,196.859,196.859,4413.0
2016-05-04 13:15:00,228.38,229.14,228.35,228.76,3700.0,197.0229,197.6785,196.997,197.3507,3700.0
2016-05-04 13:20:00,228.96,229.3,228.89,229.17,3766.0,197.5233,197.8166,197.4629,197.7044,3766.0
2016-05-04 13:25:00,229.06,229.21,229.06,229.11,1600.0,197.6095,197.7389,197.6095,197.6527,1600.0
2016-05-04 13:30:00,229.11,229.3,229.1,229.3,3105.0,197.6527,197.8166,197.644,197.8166,3105.0
2016-05-04 13:35:00,229.3,229.31,229.09,229.09,2192.0,197.8166,197.8252,197.6354,197.6354,2192.0
2016-05-04 13:40:00,229.23,229.73,229.1,229.73,5183.0,197.7562,198.1875,197.644,198.1875,5183.0
2016-05-04 13:45:00,229.63,229.63,229.44,229.45,1300.0,198.1013,198.1013,197.9374,197.946,1300.0
2016-05-04 13:50:00,229.57,229.59,228.99,229.09,3127.0,198.0495,198.0668,197.5491,197.6354,3127.0
2016-05-04 13:55:00,229.21,229.21,228.8,228.99,3555.0,197.7389,197.7389,197.3852,197.5491,3555.0
2016-05-04 14:00:00,228.99,229.38,228.99,229.21,3350.0,197.5491,197.8856,197.5491,197.7389,3350.0
2016-05-04 14:05:00,229.21,229.23,228.67,228.7,2850.0,197.7389,197.7562,197.2731,197.299,2850.0
2016-05-04 14:10:00,228.8,228.87,228.75,228.75,2705.0,197.3852,197.4456,197.3421,197.3421,2705.0
2016-05-04 14:15:00,228.82,229.04,228.81,229.04,2000.0,197.4025,197.5923,197.3939,197.5923,2000.0
2016-05-04 14:20:00,229.1,229.25,229.04,229.25,2448.0,197.644,197.7734,197.5923,197.7734,2448.0
2016-05-04 14:25:00,229.53,229.53,229.21,229.21,2200.0,198.015,198.015,197.7389,197.7389,2200.0
2016-05-04 14:30:00,229.26,229.33,228.94,228.97,4100.0,197.7821,197.8425,197.506,197.5319,4100.0
2016-05-04 14:35:00,229.04,229.26,228.91,229.26,2400.0,197.5923,197.7821,197.4801,197.7821,2400.0
2016-05-04 14:40:00,229.25,229.31,229.1,229.31,2100.0,197.7734,197.8252,197.644,197.8252,2100.0
2016-05-04 14:45:00,229.2,229.27,229.17,229.17,4415.0,197.7303,197.7907,197.7044,197.7044,4415.0
2016-05-04 14:50:00,229.25,229.55,229.14,229.35,3800.0,197.7734,198.0323,197.6785,197.8597,3800.0
2016-05-04 14:55:00,229.34,229.45,228.89,228.89,17930.0,197.8511,197.946,197.4629,197.4629,17930.0
2016-05-04 15:00:00,228.91,228.95,228.75,228.79,5050.0,197.4801,197.5146,197.3421,197.3766,5050.0
2016-05-04 15:05:00,228.82,228.91,228.75,228.75,1200.0,197.4025,197.4801,197.3421,197.3421,1200.0
2016-05-04 15:10:00,228.72,229.12,228.71,229.06,5652.0,197.3162,197.6613,197.3076,197.6095,5652.0
2016-05-04 15:15:00,229.09,229.79,229.09,229.62,14055.0,197.6354,198.2393,197.6354,198.0926,14055.0
2016-05-04 15:20:00,229.64,229.75,229.39,229.47,6297.0,198.1099,198.2048,197.8942,197.9632,6297.0
2016-05-04 15:25:00,229.46,229.5,229.01,229.02,7829.0,197.9546,197.9891,197.5664,197.575,7829.0
2016-05-04 15:30:00,229.16,229.16,229.03,229.05,6425.0,197.6958,197.6958,197.5837,197.6009,6425.0
2016-05-04 15:35:00,229.12,229.15,228.98,229.12,8100.0,197.6613,197.6872,197.5405,197.6613,8100.0
2016-05-04 15:40:00,229.16,229.48,229.15,229.34,14858.0,197.6958,197.9719,197.6872,197.8511,14858.0
2016-05-04 15:45:00,229.35,229.39,229.24,229.24,9997.0,197.8597,197.8942,197.7648,197.7648,9997.0
2016-05-04 15:50:00,229.21,229.24,229.0,229.12,9700.0,197.7389,197.7648,197.5578,197.6613,9700.0
2016-05-04 15:55:00,229.12,229.18,228.89,229.09,22776.0,197.6613,197.7131,197.4629,197.6354,22776.0
2016-05-05 09:30:00,230.14,232.75,229.8,232.39,31312.0,199.5841,201.8476,199.2893,201.5354,31312.0
2016-05-05 09:35:00,232.33,233.39,231.93,232.85,9290.0,201.4834,202.4026,201.1365,201.9343,9290.0
2016-05-05 09:40:00,232.98,232.98,231.82,232.28,3900.0,202.0471,202.0471,201.0411,201.44,3900.0
2016-05-05 09:45:00,232.14,233.48,231.98,233.48,12453.0,201.3186,202.4807,201.1798,202.4807,12453.0
2016-05-05 09:50:00,233.37,233.5,233.11,233.38,4300.0,202.3853,202.498,202.1598,202.394,4300.0
2016-05-05 09:55:00,233.51,234.53,233.51,234.33,7337.0,202.5067,203.3913,202.5067,203.2178,7337.0
2016-05-05 10:00:00,234.06,235.26,233.93,235.03,7277.0,202.9837,204.0243,202.8709,203.8249,7277.0
2016-05-05 10:05:00,235.2,235.2,234.57,234.81,4356.0,203.9723,203.9723,203.426,203.6341,4356.0
2016-05-05 10:10:00,234.98,235.42,234.76,235.42,4977.0,203.7815,204.1631,203.5907,204.1631,4977.0
2016-05-05 10:15:00,235.08,235.23,234.8,235.18,11711.0,203.8682,203.9983,203.6254,203.955,11711.0
2016-05-05 10:20:00,235.12,235.19,234.86,234.95,17135.0,203.9029,203.9636,203.6775,203.7555,17135.0
2016-05-05 10:25:00,234.98,235.24,234.85,234.89,10378.0,203.7815,204.007,203.6688,203.7035,10378.0
2016-05-05 10:30:00,234.95,235.49,234.94,235.28,6950.0,203.7555,204.2238,203.7468,204.0417,6950.0
2016-05-05 10:35:00,235.32,235.32,234.82,234.97,32080.0,204.0764,204.0764,203.6428,203.7728,32080.0
2016-05-05 10:40:00,234.98,235.13,234.9,234.96,13551.0,203.7815,203.9116,203.7121,203.7642,13551.0
2016-05-05 10:45:00,235.0,235.03,234.15,234.26,10450.0,203.7989,203.8249,203.0617,203.1571,10450.0
2016-05-05 10:50:00,234.26,234.67,234.26,234.4,3900.0,203.1571,203.5127,203.1571,203.2785,3900.0
2016-05-05 10:55:00,234.31,234.44,234.3,234.38,1100.0,203.2005,203.3132,203.1918,203.2612,1100.0
2016-05-05 11:00:00,234.28,234.39,234.14,234.16,2700.0,203.1745,203.2699,203.053,203.0704,2700.0
2016-05-05 11:05:00,234.23,234.29,234.1,234.29,1615.0,203.1311,203.1831,203.0184,203.1831,1615.0
2016-05-05 11:10:00,234.23,234.23,234.01,234.01,1900.0,203.1311,203.1311,202.9403,202.9403,1900.0
2016-05-05 11:15:00,233.96,233.96,233.48,233.56,3518.0,202.8969,202.8969,202.4807,202.5501,3518.0
2016-05-05 11:20:00,233.56,233.67,233.44,233.44,700.0,202.5501,202.6455,202.446,202.446,700.0
2016-05-05 11:25:00,233.1,233.16,232.92,232.92,2650.0,202.1511,202.2032,201.995,201.995,2650.0
2016-05-05 11:30:00,232.96,233.48,232.96,233.48,1885.0,202.0297,202.4807,202.0297,202.4807,1885.0
2016-05-05 11:35:00,233.48,234.29,233.47,233.98,2000.0,202.4807,203.1831,202.472,202.9143,2000.0
2016-05-05 11:40:00,233.89,234.27,233.83,233.83,3229.0,202.8362,203.1658,202.7842,202.7842,3229.0
2016-05-05 11:45:00,233.9,233.9,233.57,233.57,1100.0,202.8449,202.8449,202.5587,202.5587,1100.0
2016-05-05 11:50:00,233.56,233.85,233.43,233.77,3018.0,202.5501,202.8016,202.4373,202.7322,3018.0
2016-05-05 11:55:00,233.71,233.75,233.55,233.69,1840.0,202.6801,202.7148,202.5414,202.6628,1840.0
2016-05-05 12:00:00,233.71,233.82,233.67,233.69,2410.0,202.6801,202.7755,202.6455,202.6628,2410.0
2016-05-05 12:05:00,233.72,233.77,233.58,233.59,2369.0,202.6888,202.7322,202.5674,202.5761,2369.0
2016-05-05 12:10:00,233.52,233.52,233.09,233.37,5115.0,202.5154,202.5154,202.1425,202.3853,5115.0
2016-05-05 12:15:00,233.36,233.39,233.05,233.22,1200.0,202.3766,202.4026,202.1078,202.2552,1200.0
2016-05-05 12:20:00,233.06,233.07,232.77,232.86,2100.0,202.1164,202.1251,201.8649,201.943,2100.0
2016-05-05 12:25:00,232.86,232.99,232.86,232.87,2800.0,201.943,202.0557,201.943,201.9517,2800.0
2016-05-05 12:30:00,232.81,233.15,232.81,233.15,3100.0,201.8996,202.1945,201.8996,202.1945,3100.0
2016-05-05 12:35:00,233.18,233.19,233.16,233.16,731.0,202.2205,202.2292,202.2032,202.2032,731.0
2016-05-05 12:40:00,233.26,233.49,233.26,233.37,4300.0,202.2899,202.4893,202.2899,202.3853,4300.0
2016-05-05 12:45:00,233.2,233.2,233.01,233.12,700.0,202.2379,202.2379,202.0731,202.1685,700.0
2016-05-05 12:50:00,233.32,233.38,233.2,233.2,2106.0,202.3419,202.394,202.2379,202.2379,2106.0
2016-05-05 12:55:00,233.24,233.27,233.19,233.25,1900.0,202.2725,202.2986,202.2292,202.2812,1900.0
2016-05-05 13:00:00,233.11,233.11,232.88,232.88,1600.0,202.1598,202.1598,201.9603,201.9603,1600.0
2016-05-05 13:05:00,232.91,232.91,232.51,232.51,1900.0,201.9864,201.9864,201.6395,201.6395,1900.0
2016-05-05 13:10:00,232.49,232.56,232.37,232.37,2900.0,201.6221,201.6828,201.5181,201.5181,2900.0
2016-05-05 13:15:00,232.29,232.35,232.22,232.23,1155.0,201.4487,201.5007,201.388,201.3966,1155.0
2016-05-05 13:20:00,232.26,232.26,231.9,232.09,1955.0,201.4227,201.4227,201.1105,201.2752,1955.0
2016-05-05 13:25:00,232.16,232.16,231.67,231.69,2400.0,201.3359,201.3359,200.911,200.9283,2400.0
2016-05-05 13:30:00,231.7,232.0,231.67,231.9,3724.0,200.937,201.1972,200.911,201.1105,3724.0
2016-05-05 13:35:00,231.89,231.89,231.74,231.86,600.0,201.1018,201.1018,200.9717,201.0758,600.0
2016-05-05 13:40:00,231.93,231.97,231.86,231.9,1740.0,201.1365,201.1712,201.0758,201.1105,1740.0
2016-05-05 13:45:00,231.93,232.13,231.92,232.1,4508.0,201.1365,201.3099,201.1278,201.2839,4508.0
2016-05-05 13:50:00,232.15,232.56,232.12,232.44,12300.0,201.3273,201.6828,201.3012,201.5788,12300.0
2016-05-05 13:55:00,232.4,232.54,232.39,232.42,6379.0,201.5441,201.6655,201.5354,201.5614,6379.0
2016-05-05 14:00:00,232.4,232.73,232.39,232.73,7101.0,201.5441,201.8303,201.5354,201.8303,7101.0
2016-05-05 14:05:00,232.72,233.0,232.72,232.94,3700.0,201.8216,202.0644,201.8216,202.0124,3700.0
2016-05-05 14:10:00,232.95,233.0,232.78,232.88,3600.0,202.021,202.0644,201.8736,201.9603,3600.0
2016-05-05 14:15:00,232.83,232.99,232.56,232.82,6023.0,201.917,202.0557,201.6828,201.9083,6023.0
2016-05-05 14:20:00,232.84,233.05,232.83,233.03,8410.0,201.9257,202.1078,201.917,202.0904,8410.0
2016-05-05 14:25:00,232.98,233.01,232.9,232.98,3450.0,202.0471,202.0731,201.9777,202.0471,3450.0
2016-05-05 14:30:00,233.08,233.1,232.92,233.1,3840.0,202.1338,202.1511,201.995,202.1511,3840.0
2016-05-05 14:35:00,233.09,233.11,232.92,232.96,2500.0,202.1425,202.1598,201.995,202.0297,2500.0
2016-05-05 14:40:00,232.96,233.12,232.89,232.98,3100.0,202.0297,202.1685,201.969,202.0471,3100.0
2016-05-05 14:45:00,232.99,233.12,232.95,233.02,1800.0,202.0557,202.1685,202.021,202.0818,1800.0
2016-05-05 14:50:00,233.0,233.09,232.77,232.84,3453.0,202.0644,202.1425,201.8649,201.9257,3453.0
2016-05-05 14:55:00,232.77,232.8,232.52,232.56,3056.0,201.8649,201.891,201.6481,201.6828,3056.0
2016-05-05 15:00:00,232.54,232.59,232.4,232.53,4503.0,201.6655,201.7088,201.5441,201.6568,4503.0
2016-05-05 15:05:00,232.49,232.51,232.41,232.41,2100.0,201.6221,201.6395,201.5527,201.5527,2100.0
2016-05-05 15:10:00,232.51,232.72,232.51,232.62,6200.0,201.6395,201.8216,201.6395,201.7349,6200.0
2016-05-05 15:15:00,232.62,232.68,232.41,232.5,2469.0,201.7349,201.7869,201.5527,201.6308,2469.0
2016-05-05 15:20:00,232.53,232.63,232.48,232.52,5159.0,201.6568,201.7435,201.6134,201.6481,5159.0
2016-05-05 15:25:00,232.53,232.59,232.3,232.56,8537.0,201.6568,201.7088,201.4573,201.6828,8537.0
2016-05-05 15:30:00,232.48,232.53,232.23,232.24,3651.0,201.6134,201.6568,201.3966,201.4053,3651.0
2016-05-05 15:35:00,232.29,232.36,232.13,232.13,3700.0,201.4487,201.5094,201.3099,201.3099,3700.0
2016-05-05 15:40:00,232.21,232.47,232.19,232.41,10320.0,201.3793,201.6048,201.362,201.5527,10320.0
2016-05-05 15:45:00,232.35,232.4,232.23,232.29,7200.0,201.5007,201.5441,201.3966,201.4487,7200.0
2016-05-05 15:50:00,232.29,232.34,232.01,232.18,10975.0,201.4487,201.492,201.2059,201.3533,10975.0
2016-05-05 15:55:00,232.14,232.38,231.96,232.26,35333.0,201.3186,201.5267,201.1625,201.4227,35333.0
2016-05-06 09:30:00,230.67,231.39,230.67,230.94,5548.0,200.0438,200.6682,200.0438,200.2779,5548.0
2016-05-06 09:35:00,230.95,232.41,230.81,232.34,3100.0,200.2866,201.5527,200.1652,201.492,3100.0
2016-05-06 09:40:00,231.69,232.61,231.57,232.61,3698.0,200.9283,201.7262,200.8243,201.7262,3698.0
2016-05-06 09:45:00,232.78,232.78,232.02,232.25,4512.0,201.8736,201.8736,201.2145,201.414,4512.0
2016-05-06 09:50:00,232.27,232.27,231.88,232.25,1800.0,201.4313,201.4313,201.0931,201.414,1800.0
2016-05-06 09:55:00,232.22,232.22,231.85,231.98,1015.0,201.388,201.388,201.0671,201.1798,1015.0
2016-05-06 10:00:00,231.65,232.43,231.63,232.43,1832.0,200.8936,201.5701,200.8763,201.5701,1832.0
2016-05-06 10:05:00,232.46,232.77,232.29,232.53,5500.0,201.5961,201.8649,201.4487,201.6568,5500.0
2016-05-06 10:10:00,232.68,233.29,232.63,232.7,5311.0,201.7869,202.3159,201.7435,201.8042,5311.0
2016-05-06 10:15:00,232.86,233.12,232.73,232.97,800.0,201.943,202.1685,201.8303,202.0384,800.0
2016-05-06 10:20:00,232.75,232.75,231.74,231.74,1200.0,201.8476,201.8476,200.9717,200.9717,1200.0
2016-05-06 10:25:00,232.29,232.71,232.28,232.7,1900.0,201.4487,201.8129,201.44,201.8042,1900.0
2016-05-06 10:30:00,232.79,232.79,232.11,232.33,1700.0,201.8823,201.8823,201.2926,201.4834,1700.0
2016-05-06 10:35:00,232.74,232.74,232.59,232.66,593.0,201.8389,201.8389,201.7088,201.7695,593.0
2016-05-06 10:40:00,232.17,232.46,231.78,232.23,1647.0,201.3446,201.5961,201.0064,201.3966,1647.0
2016-05-06 10:45:00,231.98,232.3,231.98,232.3,800.0,201.1798,201.4573,201.1798,201.4573,800.0
2016-05-06 10:50:00,232.07,232.32,231.98,231.98,2001.0,201.2579,201.4747,201.1798,201.1798,2001.0
2016-05-06 10:55:00,231.65,231.85,231.65,231.74,600.0,200.8936,201.0671,200.8936,200.9717,600.0
2016-05-06 11:00:00,231.75,232.34,231.75,232.17,2067.0,200.9804,201.492,200.9804,201.3446,2067.0
2016-05-06 11:05:00,232.26,232.58,231.95,232.58,2081.0,201.4227,201.7002,201.1538,201.7002,2081.0
2016-05-06 11:10:00,232.08,232.64,232.06,232.2,1000.0,201.2666,201.7522,201.2492,201.3706,1000.0
2016-05-06 11:15:00,232.53,232.91,232.35,232.58,1500.0,201.6568,201.9864,201.5007,201.7002,1500.0
2016-05-06 11:20:00,232.68,233.14,232.46,232.66,19035.0,201.7869,202.1858,201.5961,201.7695,19035.0
2016-05-06 11:25:00,232.72,232.72,232.36,232.41,2800.0,201.8216,201.8216,201.5094,201.5527,2800.0
2016-05-06 11:30:00,232.49,232.89,232.35,232.5,4636.0,201.6221,201.969,201.5007,201.6308,4636.0
2016-05-06 11:35:00,232.6,232.63,232.25,232.58,2500.0,201.7175,201.7435,201.414,201.7002,2500.0
2016-05-06 11:40:00,232.59,232.7,232.09,232.16,3460.0,201.7088,201.8042,201.2752,201.3359,3460.0
2016-05-06 11:45:00,232.14,232.44,231.96,232.16,21752.0,201.3186,201.5788,201.1625,201.3359,21752.0
2016-05-06 11:50:00,232.14,232.27,231.99,232.1,4312.0,201.3186,201.4313,201.1885,201.2839,4312.0
2016-05-06 11:55:00,232.15,232.27,231.69,231.91,13076.0,201.3273,201.4313,200.9283,201.1191,13076.0
2016-05-06 12:00:00,231.77,232.12,231.72,232.07,2300.0,200.9977,201.3012,200.9544,201.2579,2300.0
2016-05-06 12:05:00,232.06,232.15,231.98,232.14,1700.0,201.2492,201.3273,201.1798,201.3186,1700.0
2016-05-06 12:10:00,232.09,232.36,231.99,232.08,2600.0,201.2752,201.5094,201.1885,201.2666,2600.0
2016-05-06 12:15:00,232.2,232.37,232.03,232.37,1200.0,201.3706,201.5181,201.2232,201.5181,1200.0
2016-05-06 12:20:00,232.36,232.52,232.13,232.32,1162.0,201.5094,201.6481,201.3099,201.4747,1162.0
2016-05-06 12:25:00,232.52,232.52,232.13,232.19,2100.0,201.6481,201.6481,201.3099,201.362,2100.0
2016-05-06 12:30:00,232.26,232.26,231.61,231.69,3300.0,201.4227,201.4227,200.859,200.9283,3300.0
2016-05-06 12:35:00,231.79,232.29,231.77,232.29,3070.0,201.0151,201.4487,200.9977,201.4487,3070.0
2016-05-06 12:40:00,232.27,232.3,231.7,231.7,4525.0,201.4313,201.4573,200.937,200.937,4525.0
2016-05-06 12:45:00,231.76,232.22,231.76,231.85,7300.0,200.989,201.388,200.989,201.0671,7300.0
2016-05-06 12:50:00,231.81,231.96,231.78,231.79,4251.0,201.0324,201.1625,201.0064,201.0151,4251.0
2016-05-06 12:55:00,231.9,232.42,231.84,232.25,4400.0,201.1105,201.5614,201.0584,201.414,4400.0
2016-05-06 13:00:00,232.25,232.28,232.01,232.09,700.0,201.414,201.44,201.2059,201.2752,700.0
2016-05-06 13:05:00,232.06,232.38,231.92,232.12,3900.0,201.2492,201.5267,201.1278,201.3012,3900.0
2016-05-06 13:10:00,232.26,232.55,232.26,232.39,20400.0,201.4227,201.6742,201.4227,201.5354,20400.0
2016-05-06 13:15:00,232.35,232.8,232.35,232.54,2000.0,201.5007,201.891,201.5007,201.6655,2000.0
2016-05-06 13:20:00,232.53,232.75,232.24,232.68,10450.0,201.6568,201.8476,201.4053,201.7869,10450.0
2016-05-06 13:25:00,232.69,232.69,232.04,232.2,4150.0,201.7956,201.7956,201.2319,201.3706,4150.0
2016-05-06 13:30:00,232.29,232.68,232.25,232.5,4164.0,201.4487,201.7869,201.414,201.6308,4164.0
2016-05-06 13:35:00,232.58,232.84,232.36,232.54,7050.0,201.7002,201.9257,201.5094,201.6655,7050.0
2016-05-06 13:40:00,232.55,232.59,232.14,232.29,2400.0,201.6742,201.7088,201.3186,201.4487,2400.0
2016-05-06 13:45:00,232.4,232.75,232.15,232.5,4765.0,201.5441,201.8476,201.3273,201.6308,4765.0
2016-05-06 13:50:00,232.53,232.78,232.41,232.66,2088.0,201.6568,201.8736,201.5527,201.7695,2088.0
2016-05-06 13:55:00,232.5,232.76,232.46,232.76,1600.0,201.6308,201.8563,201.5961,201.8563,1600.0
2016-05-06 14:00:00,232.89,233.05,232.64,232.64,21887.0,201.969,202.1078,201.7522,201.7522,21887.0
2016-05-06 14:05:00,232.7,232.7,232.41,232.7,3884.0,201.8042,201.8042,201.5527,201.8042,3884.0
2016-05-06 14:10:00,232.62,232.77,232.58,232.59,3000.0,201.7349,201.8649,201.7002,201.7088,3000.0
2016-05-06 14:15:00,232.72,232.98,232.58,232.67,11667.0,201.8216,202.0471,201.7002,201.7782,11667.0
2016-05-06 14:20:00,232.64,232.78,232.49,232.78,4908.0,201.7522,201.8736,201.6221,201.8736,4908.0
2016-05-06 14:25:00,232.72,232.79,232.52,232.55,6931.0,201.8216,201.8823,201.6481,201.6742,6931.0
2016-05-06 14:30:00,232.64,232.81,232.48,232.52,7287.0,201.7522,201.8996,201.6134,201.6481,7287.0
2016-05-06 14:35:00,232.56,232.83,232.46,232.7,8955.0,201.6828,201.917,201.5961,201.8042,8955.0
2016-05-06 14:40:00,232.59,232.81,232.58,232.6,4686.0,201.7088,201.8996,201.7002,201.7175,4686.0
2016-05-06 14:45:00,232.52,232.83,232.52,232.6,2675.0,201.6481,201.917,201.6481,201.7175,2675.0
2016-05-06 14:50:00,232.75,232.75,232.56,232.74,1200.0,201.8476,201.8476,201.6828,201.8389,1200.0
2016-05-06 14:55:00,232.6,232.78,232.58,232.69,1505.0,201.7175,201.8736,201.7002,201.7956,1505.0
2016-05-06 15:00:00,232.58,232.81,232.58,232.77,2726.0,201.7002,201.8996,201.7002,201.8649,2726.0
2016-05-06 15:05:00,232.78,232.79,232.51,232.51,3800.0,201.8736,201.8823,201.6395,201.6395,3800.0
2016-05-06 15:10:00,232.52,232.64,232.35,232.64,4109.0,201.6481,201.7522,201.5007,201.7522,4109.0
2016-05-06 15:15:00,232.56,232.73,232.46,232.73,4000.0,201.6828,201.8303,201.5961,201.8303,4000.0
2016-05-06 15:20:00,232.65,232.83,232.32,232.39,27500.0,201.7609,201.917,201.4747,201.5354,27500.0
2016-05-06 15:25:00,232.5,232.5,232.34,232.39,3218.0,201.6308,201.6308,201.492,201.5354,3218.0
2016-05-06 15:30:00,232.27,232.34,232.1,232.1,6350.0,201.4313,201.492,201.2839,201.2839,6350.0
2016-05-06 15:35:00,232.19,232.28,232.07,232.07,9088.0,201.362,201.44,201.2579,201.2579,9088.0
2016-05-06 15:40:00,232.05,232.16,231.9,231.91,7036.0,201.2405,201.3359,201.1105,201.1191,7036.0
2016-05-06 15:45:00,231.96,232.05,231.88,231.99,11081.0,201.1625,201.2405,201.0931,201.1885,11081.0
2016-05-06 15:50:00,232.01,232.15,231.99,232.14,9777.0,201.2059,201.3273,201.1885,201.3186,9777.0
2016-05-06 15:55:00,232.13,232.53,232.11,232.51,22609.0,201.3099,201.6568,201.2926,201.6395,22609.0
2016-05-09 09:30:00,232.42,232.42,231.12,231.92,3106.0,201.5614,201.5614,200.434,201.1278,3106.0
2016-05-09 09:35:00,232.2,232.2,231.0,231.0,3000.0,201.3706,201.3706,200.3299,200.3299,3000.0
2016-05-09 09:40:00,231.14,231.38,230.77,231.38,4389.0,200.4514,200.6595,200.1305,200.6595,4389.0
2016-05-09 09:45:00,231.43,231.65,231.11,231.39,8861.0,200.7029,200.8936,200.4253,200.6682,8861.0
2016-05-09 09:50:00,231.3,231.61,231.08,231.08,90714.0,200.5901,200.859,200.3993,200.3993,90714.0
2016-05-09 09:55:00,231.35,231.61,231.16,231.57,8401.0,200.6335,200.859,200.4687,200.8243,8401.0
2016-05-09 10:00:00,231.57,232.07,231.19,231.41,6004.0,200.8243,201.2579,200.4947,200.6855,6004.0
2016-05-09 10:05:00,231.28,232.07,231.27,231.56,6625.0,200.5728,201.2579,200.5641,200.8156,6625.0
2016-05-09 10:10:00,231.36,231.73,231.19,231.32,18038.0,200.6422,200.963,200.4947,200.6075,18038.0
2016-05-09 10:15:00,231.43,231.52,230.53,230.92,13864.0,200.7029,200.7809,199.9224,200.2606,13864.0
2016-05-09 10:20:00,230.54,230.54,229.83,229.83,4502.0,199.931,199.931,199.3153,199.3153,4502.0
2016-05-09 10:25:00,229.64,229.85,229.57,229.85,3200.0,199.1505,199.3326,199.0898,199.3326,3200.0
2016-05-09 10:30:00,229.62,229.87,229.57,229.72,5851.0,199.1332,199.35,199.0898,199.2199,5851.0
2016-05-09 10:35:00,229.77,230.1,229.45,229.45,6000.0,199.2633,199.5494,198.9857,198.9857,6000.0
2016-05-09 10:40:00,229.54,229.78,229.49,229.73,3100.0,199.0638,199.2719,199.0204,199.2286,3100.0
2016-05-09 10:45:00,229.85,229.85,229.62,229.62,2415.0,199.3326,199.3326,199.1332,199.1332,2415.0
2016-05-09 10:50:00,229.74,229.75,229.41,229.49,4785.0,199.2372,199.2459,198.9511,199.0204,4785.0
2016-05-09 10:55:00,229.49,229.58,229.34,229.34,3062.0,199.0204,199.0985,198.8903,198.8903,3062.0
2016-05-09 11:00:00,229.51,229.95,229.51,229.9,2637.0,199.0378,199.4194,199.0378,199.376,2637.0
2016-05-09 11:05:00,229.91,229.92,229.49,229.72,2927.0,199.3847,199.3933,199.0204,199.2199,2927.0
2016-05-09 11:10:00,229.71,229.71,229.11,229.11,2800.0,199.2112,199.2112,198.6909,198.6909,2800.0
2016-05-09 11:15:00,229.05,229.06,228.8,228.8,2500.0,198.6389,198.6475,198.422,198.422,2500.0
2016-05-09 11:20:00,228.72,229.32,228.72,229.32,7168.0,198.3527,198.873,198.3527,198.873,7168.0
2016-05-09 11:25:00,229.31,229.78,229.08,229.77,3500.0,198.8643,199.2719,198.6649,199.2633,3500.0
2016-05-09 11:30:00,229.78,229.78,229.45,229.52,5798.0,199.2719,199.2719,198.9857,199.0464,5798.0
2016-05-09 11:35:00,229.41,229.54,229.36,229.46,5036.0,198.9511,199.0638,198.9077,198.9944,5036.0
2016-05-09 11:40:00,229.51,229.52,229.37,229.47,1822.0,199.0378,199.0464,198.9164,199.0031,1822.0
2016-05-09 11:45:00,229.63,229.91,229.45,229.9,3800.0,199.1418,199.3847,198.9857,199.376,3800.0
2016-05-09 11:50:00,229.9,230.04,229.81,229.83,1450.0,199.376,199.4974,199.2979,199.3153,1450.0
2016-05-09 11:55:00,229.95,230.15,229.94,229.97,1450.0,199.4194,199.5928,199.4107,199.4367,1450.0
2016-05-09 12:00:00,230.16,230.34,229.98,230.34,2812.0,199.6015,199.7576,199.4454,199.7576,2812.0
2016-05-09 12:05:00,230.33,230.35,229.98,230.09,8900.0,199.7489,199.7662,199.4454,199.5408,8900.0
2016-05-09 12:10:00,230.1,230.47,229.98,230.1,8345.0,199.5494,199.8703,199.4454,199.5494,8345.0
2016-05-09 12:15:00,230.2,230.2,229.98,230.08,2650.0,199.6362,199.6362,199.4454,199.5321,2650.0
2016-05-09 12:20:00,230.31,230.55,230.17,230.43,3885.0,199.7316,199.9397,199.6101,199.8356,3885.0
2016-05-09 12:25:00,230.55,230.55,229.97,230.09,3100.0,199.9397,199.9397,199.4367,199.5408,3100.0
2016-05-09 12:30:00,229.98,230.15,229.98,230.08,600.0,199.4454,199.5928,199.4454,199.5321,600.0
2016-05-09 12:35:00,230.06,230.06,229.97,229.98,500.0,199.5148,199.5148,199.4367,199.4454,500.0
2016-05-09 12:40:00,229.97,230.13,229.97,230.13,300.0,199.4367,199.5755,199.4367,199.5755,300.0
2016-05-09 12:45:00,230.11,230.14,230.05,230.05,4076.0,199.5581,199.5841,199.5061,199.5061,4076.0
2016-05-09 12:50:00,229.99,230.13,229.88,229.88,1300.0,199.454,199.5755,199.3587,199.3587,1300.0
2016-05-09 12:55:00,230.02,230.18,229.99,230.18,1786.0,199.4801,199.6188,199.454,199.6188,1786.0
2016-05-09 13:00:00,230.18,230.24,230.18,230.24,1350.0,199.6188,199.6709,199.6188,199.6709,1350.0
2016-05-09 13:05:00,230.34,230.38,230.34,230.38,900.0,199.7576,199.7923,199.7576,199.7923,900.0
2016-05-09 13:10:00,230.43,230.59,230.43,230.56,2784.0,199.8356,199.9744,199.8356,199.9484,2784.0
2016-05-09 13:15:00,230.56,230.56,230.56,230.56,0.0,199.9484,199.9484,199.9484,199.9484,0.0
2016-05-09 13:20:00,230.56,230.56,230.28,230.36,2100.0,199.9484,199.9484,199.7055,199.7749,2100.0
2016-05-09 13:25:00,230.28,230.54,230.27,230.27,1250.0,199.7055,199.931,199.6969,199.6969,1250.0
2016-05-09 13:30:00,230.45,230.68,230.27,230.54,3756.0,199.853,200.0524,199.6969,199.931,3756.0
2016-05-09 13:35:00,230.56,230.77,230.22,230.22,1200.0,199.9484,200.1305,199.6535,199.6535,1200.0
2016-05-09 13:40:00,230.43,230.46,230.37,230.46,1089.0,199.8356,199.8616,199.7836,199.8616,1089.0
2016-05-09 13:45:00,230.35,230.45,230.3,230.45,600.0,199.7662,199.853,199.7229,199.853,600.0
2016-05-09 13:50:00,230.44,230.48,230.14,230.14,2964.0,199.8443,199.879,199.5841,199.5841,2964.0
2016-05-09 13:55:00,230.15,230.15,229.95,230.03,1000.0,199.5928,199.5928,199.4194,199.4887,1000.0
2016-05-09 14:00:00,230.04,230.58,229.99,230.3,5652.0,199.4974,199.9657,199.454,199.7229,5652.0
2016-05-09 14:05:00,230.16,230.22,229.98,229.98,1900.0,199.6015,199.6535,199.4454,199.4454,1900.0
2016-05-09 14:10:00,230.09,230.26,230.09,230.19,3113.0,199.5408,199.6882,199.5408,199.6275,3113.0
2016-05-09 14:15:00,230.16,230.25,230.04,230.05,1500.0,199.6015,199.6795,199.4974,199.5061,1500.0
2016-05-09 14:20:00,230.06,230.21,230.04,230.21,3897.0,199.5148,199.6448,199.4974,199.6448,3897.0
2016-05-09 14:25:00,230.21,230.46,230.21,230.45,3014.0,199.6448,199.8616,199.6448,199.853,3014.0
2016-05-09 14:30:00,230.44,230.44,230.2,230.2,1300.0,199.8443,199.8443,199.6362,199.6362,1300.0
2016-05-09 14:35:00,230.2,230.49,230.15,230.49,3790.0,199.6362,199.8877,199.5928,199.8877,3790.0
2016-05-09 14:40:00,230.46,230.49,230.34,230.43,2238.0,199.8616,199.8877,199.7576,199.8356,2238.0
2016-05-09 14:45:00,230.37,230.42,230.3,230.37,2800.0,199.7836,199.827,199.7229,199.7836,2800.0
2016-05-09 14:50:00,230.41,230.81,230.4,230.68,3923.0,199.8183,200.1652,199.8096,200.0524,3923.0
2016-05-09 14:55:00,230.7,230.89,230.7,230.75,2000.0,200.0698,200.2346,200.0698,200.1131,2000.0
2016-05-09 15:00:00,230.69,230.69,230.63,230.63,1216.0,200.0611,200.0611,200.0091,200.0091,1216.0
2016-05-09 15:05:00,230.68,230.68,230.34,230.44,5026.0,200.0524,200.0524,199.7576,199.8443,5026.0
2016-05-09 15:10:00,230.55,230.56,230.46,230.55,833.0,199.9397,199.9484,199.8616,199.9397,833.0
2016-05-09 15:15:00,230.48,230.62,230.41,230.5,28826.0,199.879,200.0004,199.8183,199.8963,28826.0
2016-05-09 15:20:00,230.45,230.64,230.35,230.48,2316.0,199.853,200.0177,199.7662,199.879,2316.0
2016-05-09 15:25:00,230.67,230.73,230.53,230.54,1300.0,200.0438,200.0958,199.9224,199.931,1300.0
2016-05-09 15:30:00,230.65,230.66,230.51,230.57,3413.0,200.0264,200.0351,199.905,199.957,3413.0
2016-05-09 15:35:00,230.57,230.69,230.56,230.68,4300.0,199.957,200.0611,199.9484,200.0524,4300.0
2016-05-09 15:40:00,230.68,230.9,230.64,230.78,6600.0,200.0524,200.2432,200.0177,200.1392,6600.0
2016-05-09 15:45:00,230.79,230.94,230.76,230.86,8279.0,200.1478,200.2779,200.1218,200.2085,8279.0
2016-05-09 15:50:00,230.85,230.87,230.7,230.76,7924.0,200.1999,200.2172,200.0698,200.1218,7924.0
2016-05-09 15:55:00,230.75,230.79,230.6,230.62,17825.0,200.1131,200.1478,199.9831,200.0004,17825.0
2016-05-10 09:30:00,230.99,230.99,230.3,230.96,3365.0,200.3213,200.3213,199.7229,200.2953,3365.0
2016-05-10 09:35:00,230.23,231.41,230.23,231.41,2000.0,199.6622,200.6855,199.6622,200.6855,2000.0
2016-05-10 09:40:00,230.98,231.83,230.98,231.48,5551.0,200.3126,201.0497,200.3126,200.7462,5551.0
2016-05-10 09:45:00,231.6,232.31,231.12,232.06,8240.0,200.8503,201.466,200.434,201.2492,8240.0
2016-05-10 09:50:00,232.15,232.37,231.84,232.37,3628.0,201.3273,201.5181,201.0584,201.5181,3628.0
2016-05-10 09:55:00,232.26,232.26,231.91,232.01,2037.0,201.4227,201.4227,201.1191,201.2059,2037.0
2016-05-10 10:00:00,231.92,232.54,231.92,232.13,1800.0,201.1278,201.6655,201.1278,201.3099,1800.0
2016-05-10 10:05:00,232.0,232.15,231.64,231.64,4204.0,201.1972,201.3273,200.885,200.885,4204.0
2016-05-10 10:10:00,231.83,232.26,231.83,232.26,900.0,201.0497,201.4227,201.0497,201.4227,900.0
2016-05-10 10:15:00,232.34,233.15,232.22,233.0,3660.0,201.492,202.1945,201.388,202.0644,3660.0
2016-05-10 10:20:00,233.11,233.11,232.27,232.27,1274.0,202.1598,202.1598,201.4313,201.4313,1274.0
2016-05-10 10:25:00,232.3,232.78,232.1,232.1,2518.0,201.4573,201.8736,201.2839,201.2839,2518.0
2016-05-10 10:30:00,232.1,232.73,232.1,232.48,2721.0,201.2839,201.8303,201.2839,201.6134,2721.0
2016-05-10 10:35:00,232.45,232.55,232.45,232.46,1031.0,201.5874,201.6742,201.5874,201.5961,1031.0
2016-05-10 10:40:00,232.53,233.09,232.51,233.08,12067.0,201.6568,202.1425,201.6395,202.1338,12067.0
2016-05-10 10:45:00,232.75,232.94,232.73,232.88,2298.0,201.8476,202.0124,201.8303,201.9603,2298.0
2016-05-10 10:50:00,233.12,233.13,232.66,232.86,2113.0,202.1685,202.1771,201.7695,201.943,2113.0
2016-05-10 10:55:00,232.98,233.05,232.84,233.05,618.0,202.0471,202.1078,201.9257,202.1078,618.0
2016-05-10 11:00:00,232.98,233.24,232.86,233.19,3666.0,202.0471,202.2725,201.943,202.2292,3666.0
2016-05-10 11:05:00,233.22,233.56,233.18,233.55,2128.0,202.2552,202.5501,202.2205,202.5414,2128.0
2016-05-10 11:10:00,233.55,233.56,233.31,233.31,5031.0,202.5414,202.5501,202.3332,202.3332,5031.0
2016-05-10 11:15:00,232.92,232.92,232.89,232.91,300.0,201.995,201.995,201.969,201.9864,300.0
2016-05-10 11:20:00,232.96,232.96,232.16,232.16,2400.0,202.0297,202.0297,201.3359,201.3359,2400.0
2016-05-10 11:25:00,232.16,232.76,232.16,232.76,2030.0,201.3359,201.8563,201.3359,201.8563,2030.0
2016-05-10 11:30:00,232.76,233.1,232.52,232.95,1500.0,201.8563,202.1511,201.6481,202.021,1500.0
2016-05-10 11:35:00,233.07,233.11,232.85,232.99,3100.0,202.1251,202.1598,201.9343,202.0557,3100.0
2016-05-10 11:40:00,232.86,232.96,232.35,232.55,3500.0,201.943,202.0297,201.5007,201.6742,3500.0
2016-05-10 11:45:00,232.63,232.64,232.46,232.51,3426.0,201.7435,201.7522,201.5961,201.6395,3426.0
2016-05-10 11:50:00,232.52,232.93,232.52,232.77,2988.0,201.6481,202.0037,201.6481,201.8649,2988.0
2016-05-10 11:55:00,232.99,233.08,232.69,232.85,6391.0,202.0557,202.1338,201.7956,201.9343,6391.0
2016-05-10 12:00:00,232.93,233.08,232.7,233.01,6340.0,202.0037,202.1338,201.8042,202.0731,6340.0
2016-05-10 12:05:00,232.94,232.96,232.34,232.34,12070.0,202.0124,202.0297,201.492,201.492,12070.0
2016-05-10 12:10:00,232.51,232.74,232.39,232.74,5600.0,201.6395,201.8389,201.5354,201.8389,5600.0
2016-05-10 12:15:00,232.75,232.75,232.42,232.46,2339.0,201.8476,201.8476,201.5614,201.5961,2339.0
2016-05-10 12:20:00,232.49,232.51,232.37,232.51,3400.0,201.6221,201.6395,201.5181,201.6395,3400.0
2016-05-10 12:25:00,232.39,232.57,232.33,232.55,3000.0,201.5354,201.6915,201.4834,201.6742,3000.0
2016-05-10 12:30:00,232.55,232.58,232.09,232.31,3350.0,201.6742,201.7002,201.2752,201.466,3350.0
2016-05-10 12:35:00,232.21,232.34,232.12,232.29,3233.0,201.3793,201.492,201.3012,201.4487,3233.0
2016-05-10 12:40:00,232.32,232.49,232.22,232.49,3132.0,201.4747,201.6221,201.388,201.6221,3132.0
2016-05-10 12:45:00,232.26,232.28,232.19,232.19,1500.0,201.4227,201.44,201.362,201.362,1500.0
2016-05-10 12:50:00,232.14,232.14,231.91,231.94,2289.0,201.3186,201.3186,201.1191,201.1451,2289.0
2016-05-10 12:55:00,231.94,232.29,231.94,232.2,4270.0,201.1451,201.4487,201.1451,201.3706,4270.0
2016-05-10 13:00:00,232.21,232.45,232.21,232.34,1000.0,201.3793,201.5874,201.3793,201.492,1000.0
2016-05-10 13:05:00,232.35,232.46,232.35,232.46,500.0,201.5007,201.5961,201.5007,201.5961,500.0
2016-05-10 13:10:00,232.37,232.46,231.78,231.98,4949.0,201.5181,201.5961,201.0064,201.1798,4949.0
2016-05-10 13:15:00,231.81,231.96,231.58,231.84,5975.0,201.0324,201.1625,200.8329,201.0584,5975.0
2016-05-10 13:20:00,231.84,232.04,231.84,232.04,1000.0,201.0584,201.2319,201.0584,201.2319,1000.0
2016-05-10 13:25:00,232.12,232.18,231.68,231.85,2200.0,201.3012,201.3533,200.9197,201.0671,2200.0
2016-05-10 13:30:00,231.85,231.99,231.73,231.82,1400.0,201.0671,201.1885,200.963,201.0411,1400.0
2016-05-10 13:35:00,231.86,232.1,231.83,232.01,2322.0,201.0758,201.2839,201.0497,201.2059,2322.0
2016-05-10 13:40:00,231.96,231.96,231.89,231.9,1006.0,201.1625,201.1625,201.1018,201.1105,1006.0
2016-05-10 13:45:00,232.0,232.15,231.96,232.08,2755.0,201.1972,201.3273,201.1625,201.2666,2755.0
2016-05-10 13:50:00,232.06,232.22,231.96,232.16,5830.0,201.2492,201.388,201.1625,201.3359,5830.0
2016-05-10 13:55:00,232.18,232.21,232.04,232.13,12020.0,201.3533,201.3793,201.2319,201.3099,12020.0
2016-05-10 14:00:00,232.05,232.09,231.97,232.05,3908.0,201.2405,201.2752,201.1712,201.2405,3908.0
2016-05-10 14:05:00,231.97,232.02,231.85,232.02,6525.0,201.1712,201.2145,201.0671,201.2145,6525.0
2016-05-10 14:10:00,232.0,232.06,231.92,231.92,2300.0,201.1972,201.2492,201.1278,201.1278,2300.0
2016-05-10 14:15:00,231.85,231.89,231.69,231.69,2780.0,201.0671,201.1018,200.9283,200.9283,2780.0
2016-05-10 14:20:00,231.65,231.77,231.62,231.66,700.0,200.8936,200.9977,200.8676,200.9023,700.0
2016-05-10 14:25:00,231.66,231.81,231.51,231.51,4326.0,200.9023,201.0324,200.7722,200.7722,4326.0
2016-05-10 14:30:00,231.54,231.82,231.54,231.82,2591.0,200.7983,201.0411,200.7983,201.0411,2591.0
2016-05-10 14:35:00,231.81,232.01,231.81,231.82,7825.0,201.0324,201.2059,201.0324,201.0411,7825.0
2016-05-10 14:40:00,231.82,231.95,231.82,231.83,1400.0,201.0411,201.1538,201.0411,201.0497,1400.0
2016-05-10 14:45:00,231.83,231.98,231.82,231.82,2408.0,201.0497,201.1798,201.0411,201.0411,2408.0
2016-05-10 14:50:00,231.81,231.89,231.67,231.68,6238.0,201.0324,201.1018,200.911,200.9197,6238.0
2016-05-10 14:55:00,231.69,231.75,231.59,231.73,1600.0,200.9283,200.9804,200.8416,200.963,1600.0
2016-05-10 15:00:00,231.6,231.77,231.6,231.77,3428.0,200.8503,200.9977,200.8503,200.9977,3428.0
2016-05-10 15:05:00,231.77,232.01,231.74,231.97,3326.0,200.9977,201.2059,200.9717,201.1712,3326.0
2016-05-10 15:10:00,231.91,231.99,231.86,231.86,6221.0,201.1191,201.1885,201.0758,201.0758,6221.0
2016-05-10 15:15:00,231.83,232.03,231.83,231.96,7140.0,201.0497,201.2232,201.0497,201.1625,7140.0
2016-05-10 15:20:00,232.06,232.22,231.95,232.17,4600.0,201.2492,201.388,201.1538,201.3446,4600.0
2016-05-10 15:25:00,232.15,232.15,232.08,232.08,2500.0,201.3273,201.3273,201.2666,201.2666,2500.0
2016-05-10 15:30:00,232.04,232.24,231.98,232.16,6600.0,201.2319,201.4053,201.1798,201.3359,6600.0
2016-05-10 15:35:00,232.16,232.16,232.01,232.02,9819.0,201.3359,201.3359,201.2059,201.2145,9819.0
2016-05-10 15:40:00,232.03,232.06,231.95,231.98,6830.0,201.2232,201.2492,201.1538,201.1798,6830.0
2016-05-10 15:45:00,232.01,232.01,231.76,231.78,12324.0,201.2059,201.2059,200.989,201.0064,12324.0
2016-05-10 15:50:00,231.77,231.99,231.77,231.89,10705.0,200.9977,201.1885,200.9977,201.1018,10705.0
2016-05-10 15:55:00,231.87,232.19,231.86,232.05,23585.0,201.0844,201.362,201.0758,201.2405,23585.0
2016-05-11 09:30:00,232.1,232.1,231.04,231.04,2750.0,201.2839,201.2839,200.3646,200.3646,2750.0
2016-05-11 09:35:00,232.43,232.68,232.4,232.41,300.0,201.5701,201.7869,201.5441,201.5527,300.0
2016-05-11 09:40:00,232.56,233.55,232.31,233.55,6084.0,201.6828,202.5414,201.466,202.5414,6084.0
2016-05-11 09:45:00,233.14,233.14,232.59,232.59,1836.0,202.1858,202.1858,201.7088,201.7088,1836.0
2016-05-11 09:50:00,232.29,232.36,231.55,231.61,3950.0,201.4487,201.5094,200.8069,200.859,3950.0
2016-05-11 09:55:00,231.38,232.06,231.14,232.04,2680.0,200.6595,201.2492,200.4514,201.2319,2680.0
2016-05-11 10:00:00,231.36,231.88,231.31,231.34,500.0,200.6422,201.0931,200.5988,200.6248,500.0
2016-05-11 10:05:00,231.64,232.43,231.32,231.32,2844.0,200.885,201.5701,200.6075,200.6075,2844.0
2016-05-11 10:10:00,231.85,231.88,231.5,231.73,900.0,201.0671,201.0931,200.7636,200.963,900.0
2016-05-11 10:15:00,231.86,232.2,231.86,231.93,4434.0,201.0758,201.3706,201.0758,201.1365,4434.0
2016-05-11 10:20:00,231.94,232.44,231.94,232.26,2084.0,201.1451,201.5788,201.1451,201.4227,2084.0
2016-05-11 10:25:00,232.7,232.8,232.44,232.45,700.0,201.8042,201.891,201.5788,201.5874,700.0
2016-05-11 10:30:00,232.71,233.3,232.48,232.86,13239.0,201.8129,202.3246,201.6134,201.943,13239.0
2016-05-11 10:35:00,232.73,233.48,232.73,233.29,10140.0,201.8303,202.4807,201.8303,202.3159,10140.0
2016-05-11 10:40:00,233.24,233.3,232.88,232.88,7425.0,202.2725,202.3246,201.9603,201.9603,7425.0
2016-05-11 10:45:00,233.07,233.45,232.96,233.21,4100.0,202.1251,202.4547,202.0297,202.2465,4100.0
2016-05-11 10:50:00,233.37,233.49,233.21,233.38,2100.0,202.3853,202.4893,202.2465,202.394,2100.0
2016-05-11 10:55:00,233.58,233.81,233.42,233.81,4754.0,202.5674,202.7669,202.4286,202.7669,4754.0
2016-05-11 11:00:00,233.49,233.67,232.92,232.92,6231.0,202.4893,202.6455,201.995,201.995,6231.0
2016-05-11 11:05:00,232.81,232.81,232.52,232.53,600.0,201.8996,201.8996,201.6481,201.6568,600.0
2016-05-11 11:10:00,232.42,232.79,232.2,232.79,5390.0,201.5614,201.8823,201.3706,201.8823,5390.0
2016-05-11 11:15:00,232.94,232.98,232.81,232.82,720.0,202.0124,202.0471,201.8996,201.9083,720.0
2016-05-11 11:20:00,232.92,233.04,232.74,232.91,4950.0,201.995,202.0991,201.8389,201.9864,4950.0
2016-05-11 11:25:00,232.86,232.95,232.61,232.61,3260.0,201.943,202.021,201.7262,201.7262,3260.0
2016-05-11 11:30:00,232.54,232.69,232.52,232.69,800.0,201.6655,201.7956,201.6481,201.7956,800.0
2016-05-11 11:35:00,232.87,233.05,232.81,232.92,1400.0,201.9517,202.1078,201.8996,201.995,1400.0
2016-05-11 11:40:00,232.79,233.31,232.79,233.31,1800.0,201.8823,202.3332,201.8823,202.3332,1800.0
2016-05-11 11:45:00,233.31,233.32,232.88,232.88,3600.0,202.3332,202.3419,201.9603,201.9603,3600.0
2016-05-11 11:50:00,232.87,233.14,232.68,232.74,3600.0,201.9517,202.1858,201.7869,201.8389,3600.0
2016-05-11 11:55:00,232.61,233.15,232.61,232.99,12029.0,201.7262,202.1945,201.7262,202.0557,12029.0
2016-05-11 12:00:00,232.97,233.3,232.97,232.98,2603.0,202.0384,202.3246,202.0384,202.0471,2603.0
2016-05-11 12:05:00,232.95,233.07,232.87,233.07,13168.0,202.021,202.1251,201.9517,202.1251,13168.0
2016-05-11 12:10:00,233.03,233.56,232.95,233.24,7173.0,202.0904,202.5501,202.021,202.2725,7173.0
2016-05-11 12:15:00,233.23,233.6,233.23,233.54,756.0,202.2639,202.5847,202.2639,202.5327,756.0
2016-05-11 12:20:00,233.54,233.57,233.14,233.15,5394.0,202.5327,202.5587,202.1858,202.1945,5394.0
2016-05-11 12:25:00,233.13,233.48,233.11,233.48,1100.0,202.1771,202.4807,202.1598,202.4807,1100.0
2016-05-11 12:30:00,233.38,233.38,233.22,233.22,200.0,202.394,202.394,202.2552,202.2552,200.0
2016-05-11 12:35:00,233.34,233.39,233.34,233.35,400.0,202.3593,202.4026,202.3593,202.3679,400.0
2016-05-11 12:40:00,233.2,233.34,233.0,233.06,3700.0,202.2379,202.3593,202.0644,202.1164,3700.0
2016-05-11 12:45:00,232.97,233.16,232.94,233.03,1000.0,202.0384,202.2032,202.0124,202.0904,1000.0
2016-05-11 12:50:00,233.1,233.21,233.01,233.2,1027.0,202.1511,202.2465,202.0731,202.2379,1027.0
2016-05-11 12:55:00,233.19,233.36,232.95,233.07,1900.0,202.2292,202.3766,202.021,202.1251,1900.0
2016-05-11 13:00:00,233.1,233.11,232.9,232.91,800.0,202.1511,202.1598,201.9777,201.9864,800.0
2016-05-11 13:05:00,232.93,233.08,232.93,233.02,900.0,202.0037,202.1338,202.0037,202.0818,900.0
2016-05-11 13:10:00,233.14,233.36,233.14,233.3,1700.0,202.1858,202.3766,202.1858,202.3246,1700.0
2016-05-11 13:15:00,233.26,233.27,233.01,233.06,1482.0,202.2899,202.2986,202.0731,202.1164,1482.0
2016-05-11 13:20:00,233.07,233.12,232.93,232.95,1636.0,202.1251,202.1685,202.0037,202.021,1636.0
2016-05-11 13:25:00,232.94,233.08,232.64,232.82,4029.0,202.0124,202.1338,201.7522,201.9083,4029.0
2016-05-11 13:30:00,232.86,232.86,232.66,232.66,1375.0,201.943,201.943,201.7695,201.7695,1375.0
2016-05-11 13:35:00,232.56,232.61,232.45,232.61,1705.0,201.6828,201.7262,201.5874,201.7262,1705.0
2016-05-11 13:40:00,232.6,232.62,232.41,232.54,5968.0,201.7175,201.7349,201.5527,201.6655,5968.0
2016-05-11 13:45:00,232.55,232.69,232.55,232.55,7180.0,201.6742,201.7956,201.6742,201.6742,7180.0
2016-05-11 13:50:00,232.54,232.85,232.52,232.76,5487.0,201.6655,201.9343,201.6481,201.8563,5487.0
2016-05-11 13:55:00,232.65,232.89,232.6,232.8,9754.0,201.7609,201.969,201.7175,201.891,9754.0
2016-05-11 14:00:00,232.84,232.9,232.61,232.67,4341.0,201.9257,201.9777,201.7262,201.7782,4341.0
2016-05-11 14:05:00,232.61,232.63,232.35,232.58,800.0,201.7262,201.7435,201.5007,201.7002,800.0
2016-05-11 14:10:00,232.51,232.51,232.24,232.24,1570.0,201.6395,201.6395,201.4053,201.4053,1570.0
2016-05-11 14:15:00,232.2,232.21,231.52,231.72,17183.0,201.3706,201.3793,200.7809,200.9544,17183.0
2016-05-11 14:20:00,231.69,231.72,231.48,231.6,2845.0,200.9283,200.9544,200.7462,200.8503,2845.0
2016-05-11 14:25:00,231.61,231.85,231.54,231.82,4795.0,200.859,201.0671,200.7983,201.0411,4795.0
2016-05-11 14:30:00,231.86,231.86,231.58,231.59,4250.0,201.0758,201.0758,200.8329,200.8416,4250.0
2016-05-11 14:35:00,231.64,231.69,231.56,231.67,11916.0,200.885,200.9283,200.8156,200.911,11916.0
2016-05-11 14:40:00,231.6,231.67,230.5,230.56,18634.0,200.8503,200.911,199.8963,199.9484,18634.0
2016-05-11 14:45:00,230.68,230.79,230.28,230.7,6335.0,200.0524,200.1478,199.7055,200.0698,6335.0
2016-05-11 14:50:00,230.62,230.83,230.61,230.81,8883.0,200.0004,200.1825,199.9917,200.1652,8883.0
2016-05-11 14:55:00,230.8,230.88,229.77,230.88,14425.0,200.1565,200.2259,199.2633,200.2259,14425.0
2016-05-11 15:00:00,231.0,231.03,230.92,230.94,2307.0,200.3299,200.356,200.2606,200.2779,2307.0
2016-05-11 15:05:00,231.14,231.43,230.97,230.97,5759.0,200.4514,200.7029,200.3039,200.3039,5759.0
2016-05-11 15:10:00,231.22,231.22,230.98,230.98,400.0,200.5207,200.5207,200.3126,200.3126,400.0
2016-05-11 15:15:00,230.97,230.97,230.72,230.72,2000.0,200.3039,200.3039,200.0871,200.0871,2000.0
2016-05-11 15:20:00,230.81,230.9,230.73,230.76,2300.0,200.1652,200.2432,200.0958,200.1218,2300.0
2016-05-11 15:25:00,230.89,231.3,230.89,231.14,4400.0,200.2346,200.5901,200.2346,200.4514,4400.0
2016-05-11 15:30:00,231.1,231.12,230.91,231.06,7043.0,200.4167,200.434,200.2519,200.382,7043.0
2016-05-11 15:35:00,231.06,231.09,230.9,230.9,5224.0,200.382,200.408,200.2432,200.2432,5224.0
2016-05-11 15:40:00,230.99,231.03,230.93,230.93,3949.0,200.3213,200.356,200.2692,200.2692,3949.0
2016-05-11 15:45:00,231.01,231.09,230.99,231.05,3436.0,200.3386,200.408,200.3213,200.3733,3436.0
2016-05-11 15:50:00,231.03,231.27,231.01,231.27,15976.0,200.356,200.5641,200.3386,200.5641,15976.0
2016-05-11 15:55:00,231.23,231.36,231.07,231.2,20891.0,200.5294,200.6422,200.3907,200.5034,20891.0
2016-05-12 09:30:00,231.21,231.29,229.03,230.46,15496.0,200.5121,200.5814,198.6215,199.8616,15496.0
2016-05-12 09:35:00,230.46,231.07,230.0,230.81,7570.0,199.8616,200.3907,199.4627,200.1652,7570.0
2016-05-12 09:40:00,230.98,231.86,230.5,231.17,11582.0,200.3126,201.0758,199.8963,200.4774,11582.0
2016-05-12 09:45:00,231.4,231.71,230.47,230.51,13938.0,200.6768,200.9457,199.8703,199.905,13938.0
2016-05-12 09:50:00,230.45,231.33,230.04,230.13,15558.0,199.853,200.6161,199.4974,199.5755,15558.0
2016-05-12 09:55:00,230.01,230.02,229.5,229.89,8996.0,199.4714,199.4801,199.0291,199.3673,8996.0
2016-05-12 10:00:00,230.0,230.16,229.2,229.2,18835.0,199.4627,199.6015,198.7689,198.7689,18835.0
2016-05-12 10:05:00,229.44,229.44,228.75,229.01,24665.0,198.9771,198.9771,198.3787,198.6042,24665.0
2016-05-12 10:10:00,229.18,229.9,228.82,229.86,7600.0,198.7516,199.376,198.4394,199.3413,7600.0
2016-05-12 10:15:00,229.59,230.05,228.94,229.15,7576.0,199.1072,199.5061,198.5435,198.7256,7576.0
2016-05-12 10:20:00,228.91,229.7,228.78,229.7,4200.0,198.5174,199.2026,198.4047,199.2026,4200.0
2016-05-12 10:25:00,229.6,229.84,229.28,229.28,3907.0,199.1158,199.324,198.8383,198.8383,3907.0
2016-05-12 10:30:00,229.52,229.52,228.69,228.81,7569.0,199.0464,199.0464,198.3266,198.4307,7569.0
2016-05-12 10:35:00,228.78,228.82,228.26,228.82,5160.0,198.4047,198.4394,197.9537,198.4394,5160.0
2016-05-12 10:40:00,228.54,228.84,228.03,228.26,4700.0,198.1966,198.4567,197.7543,197.9537,4700.0
2016-05-12 10:45:00,228.21,228.5,227.68,227.68,10155.0,197.9104,198.1619,197.4507,197.4507,10155.0
2016-05-12 10:50:00,227.67,228.42,227.52,227.98,7300.0,197.4421,198.0925,197.312,197.7109,7300.0
2016-05-12 10:55:00,227.99,227.99,227.27,227.29,11316.0,197.7196,197.7196,197.0952,197.1125,11316.0
2016-05-12 11:00:00,227.3,227.33,226.53,227.28,26052.0,197.1212,197.1472,196.4534,197.1039,26052.0
2016-05-12 11:05:00,227.29,227.69,227.29,227.47,6844.0,197.1125,197.4594,197.1125,197.2686,6844.0
2016-05-12 11:10:00,227.42,228.1,227.42,228.06,1500.0,197.2253,197.815,197.2253,197.7803,1500.0
2016-05-12 11:15:00,227.86,227.86,227.45,227.47,4578.0,197.6068,197.6068,197.2513,197.2686,4578.0
2016-05-12 11:20:00,227.47,227.63,226.56,227.35,10600.0,197.2686,197.4074,196.4795,197.1646,10600.0
2016-05-12 11:25:00,227.42,227.55,227.13,227.39,4355.0,197.2253,197.338,196.9738,197.1993,4355.0
2016-05-12 11:30:00,227.36,227.42,227.19,227.19,3243.0,197.1732,197.2253,197.0258,197.0258,3243.0
2016-05-12 11:35:00,227.3,227.46,227.23,227.43,2508.0,197.1212,197.26,197.0605,197.2339,2508.0
2016-05-12 11:40:00,227.4,227.45,227.0,227.08,16207.0,197.2079,197.2513,196.861,196.9304,16207.0
2016-05-12 11:45:00,227.08,227.13,226.82,226.99,3460.0,196.9304,196.9738,196.7049,196.8524,3460.0
2016-05-12 11:50:00,226.74,226.86,226.29,226.29,2700.0,196.6356,196.7396,196.2453,196.2453,2700.0
2016-05-12 11:55:00,226.34,226.52,226.0,226.27,4106.0,196.2887,196.4448,195.9938,196.228,4106.0
2016-05-12 12:00:00,226.28,226.33,225.79,226.02,16047.0,196.2366,196.28,195.8117,196.0111,16047.0
2016-05-12 12:05:00,225.96,226.24,225.89,226.13,8398.0,195.9591,196.2019,195.8984,196.1065,8398.0
2016-05-12 12:10:00,226.18,226.8,226.15,226.8,4090.0,196.1499,196.6876,196.1239,196.6876,4090.0
2016-05-12 12:15:00,226.83,227.11,226.55,226.99,21259.0,196.7136,196.9564,196.4708,196.8524,21259.0
2016-05-12 12:20:00,227.11,227.52,227.0,227.52,2400.0,196.9564,197.312,196.861,197.312,2400.0
2016-05-12 12:25:00,227.56,227.57,227.47,227.47,400.0,197.3467,197.3554,197.2686,197.2686,400.0
2016-05-12 12:30:00,227.45,227.45,227.2,227.2,2900.0,197.2513,197.2513,197.0345,197.0345,2900.0
2016-05-12 12:35:00,227.26,227.26,226.97,227.05,2016.0,197.0865,197.0865,196.835,196.9044,2016.0
2016-05-12 12:40:00,226.9,227.52,226.9,227.52,2400.0,196.7743,197.312,196.7743,197.312,2400.0
2016-05-12 12:45:00,227.37,227.55,227.28,227.55,2700.0,197.1819,197.338,197.1039,197.338,2700.0
2016-05-12 12:50:00,227.59,227.93,227.58,227.93,2282.0,197.3727,197.6676,197.364,197.6676,2282.0
2016-05-12 12:55:00,227.97,228.24,227.9,227.97,3621.0,197.7022,197.9364,197.6415,197.7022,3621.0
2016-05-12 13:00:00,228.06,228.09,227.85,228.09,1125.0,197.7803,197.8063,197.5982,197.8063,1125.0
2016-05-12 13:05:00,228.09,228.44,228.06,228.21,2200.0,197.8063,198.1098,197.7803,197.9104,2200.0
2016-05-12 13:10:00,228.25,228.35,228.09,228.2,2900.0,197.9451,198.0318,197.8063,197.9017,2900.0
2016-05-12 13:15:00,228.3,228.3,228.06,228.12,4600.0,197.9884,197.9884,197.7803,197.8323,4600.0
2016-05-12 13:20:00,228.06,228.19,228.04,228.19,1400.0,197.7803,197.893,197.763,197.893,1400.0
2016-05-12 13:25:00,228.2,228.84,228.2,228.72,4950.0,197.9017,198.4567,197.9017,198.3527,4950.0
2016-05-12 13:30:00,228.62,229.02,228.52,228.83,10039.0,198.2659,198.6128,198.1792,198.4481,10039.0
2016-05-12 13:35:00,228.99,229.01,228.78,228.98,16178.0,198.5868,198.6042,198.4047,198.5781,16178.0
2016-05-12 13:40:00,228.98,229.1,228.95,229.06,8878.0,198.5781,198.6822,198.5521,198.6475,8878.0
2016-05-12 13:45:00,229.02,229.18,228.95,229.0,7165.0,198.6128,198.7516,198.5521,198.5955,7165.0
2016-05-12 13:50:00,229.05,229.07,228.89,228.93,3215.0,198.6389,198.6562,198.5001,198.5348,3215.0
2016-05-12 13:55:00,228.95,228.95,228.76,228.9,2806.0,198.5521,198.5521,198.3874,198.5088,2806.0
2016-05-12 14:00:00,228.93,229.36,228.93,229.19,4250.0,198.5348,198.9077,198.5348,198.7603,4250.0
2016-05-12 14:05:00,229.1,229.54,229.1,229.54,1700.0,198.6822,199.0638,198.6822,199.0638,1700.0
2016-05-12 14:10:00,229.58,229.82,229.5,229.82,1500.0,199.0985,199.3066,199.0291,199.3066,1500.0
2016-05-12 14:15:00,229.64,229.79,229.48,229.51,4400.0,199.1505,199.2806,199.0118,199.0378,4400.0
2016-05-12 14:20:00,229.57,229.62,229.24,229.32,6100.0,199.0898,199.1332,198.8036,198.873,6100.0
2016-05-12 14:25:00,229.35,229.49,229.27,229.49,7085.0,198.899,199.0204,198.8296,199.0204,7085.0
2016-05-12 14:30:00,229.39,229.57,229.39,229.42,3500.0,198.9337,199.0898,198.9337,198.9597,3500.0
2016-05-12 14:35:00,229.52,229.52,229.29,229.29,2317.0,199.0464,199.0464,198.847,198.847,2317.0
2016-05-12 14:40:00,229.24,229.32,229.05,229.2,6409.0,198.8036,198.873,198.6389,198.7689,6409.0
2016-05-12 14:45:00,229.22,229.22,228.18,228.82,35349.0,198.7863,198.7863,197.8844,198.4394,35349.0
2016-05-12 14:50:00,228.8,228.8,228.46,228.52,10532.0,198.422,198.422,198.1272,198.1792,10532.0
2016-05-12 14:55:00,228.54,228.54,228.19,228.51,4200.0,198.1966,198.1966,197.893,198.1705,4200.0
2016-05-12 15:00:00,228.45,228.63,228.32,228.52,4437.0,198.1185,198.2746,198.0058,198.1792,4437.0
2016-05-12 15:05:00,228.69,228.69,228.11,228.43,4426.0,198.3266,198.3266,197.8237,198.1012,4426.0
2016-05-12 15:10:00,228.42,228.56,228.35,228.39,5538.0,198.0925,198.2139,198.0318,198.0665,5538.0
2016-05-12 15:15:00,228.42,228.48,228.26,228.26,1900.0,198.0925,198.1445,197.9537,197.9537,1900.0
2016-05-12 15:20:00,228.25,228.45,228.17,228.28,5742.0,197.9451,198.1185,197.8757,197.9711,5742.0
2016-05-12 15:25:00,228.24,228.3,228.04,228.16,2300.0,197.9364,197.9884,197.763,197.867,2300.0
2016-05-12 15:30:00,228.09,228.16,227.86,227.93,8311.0,197.8063,197.867,197.6068,197.6676,8311.0
2016-05-12 15:35:00,227.86,228.08,227.79,227.97,5282.0,197.6068,197.7976,197.5461,197.7022,5282.0
2016-05-12 15:40:00,228.0,228.08,227.9,227.96,6400.0,197.7283,197.7976,197.6415,197.6936,6400.0
2016-05-12 15:45:00,227.96,228.05,227.78,228.05,7208.0,197.6936,197.7716,197.5375,197.7716,7208.0
2016-05-12 15:50:00,228.03,228.04,227.69,227.72,7504.0,197.7543,197.763,197.4594,197.4854,7504.0
2016-05-12 15:55:00,227.74,227.89,227.52,227.77,21033.0,197.5028,197.6329,197.312,197.5288,21033.0
2016-05-13 09:30:00,227.57,227.57,226.74,226.81,3856.0,197.3554,197.3554,196.6356,196.6963,3856.0
2016-05-13 09:35:00,227.29,227.9,226.98,227.46,5520.0,197.1125,197.6415,196.8437,197.26,5520.0
2016-05-13 09:40:00,227.17,228.33,227.17,227.68,5129.0,197.0085,198.0144,197.0085,197.4507,5129.0
2016-05-13 09:45:00,227.46,228.0,227.42,228.0,5100.0,197.26,197.7283,197.2253,197.7283,5100.0
2016-05-13 09:50:00,228.04,228.23,226.81,227.53,6100.0,197.763,197.9277,196.6963,197.3207,6100.0
2016-05-13 09:55:00,227.62,227.63,227.24,227.4,5150.0,197.3987,197.4074,197.0692,197.2079,5150.0
2016-05-13 10:00:00,227.76,227.87,227.17,227.7,11340.0,197.5201,197.6155,197.0085,197.4681,11340.0
2016-05-13 10:05:00,227.77,227.97,227.45,227.68,15203.0,197.5288,197.7022,197.2513,197.4507,15203.0
2016-05-13 10:10:00,227.67,227.97,227.48,227.89,7700.0,197.4421,197.7022,197.2773,197.6329,7700.0
2016-05-13 10:15:00,228.08,228.56,228.03,228.56,600.0,197.7976,198.2139,197.7543,198.2139,600.0
2016-05-13 10:20:00,228.35,228.37,227.47,227.49,4431.0,198.0318,198.0491,197.2686,197.286,4431.0
2016-05-13 10:25:00,227.7,228.15,227.7,227.91,2100.0,197.4681,197.8583,197.4681,197.6502,2100.0
2016-05-13 10:30:00,227.83,228.06,227.59,227.97,2820.0,197.5808,197.7803,197.3727,197.7022,2820.0
2016-05-13 10:35:00,227.95,228.06,227.46,227.46,4709.0,197.6849,197.7803,197.26,197.26,4709.0
2016-05-13 10:40:00,227.64,227.88,227.23,227.23,5850.0,197.4161,197.6242,197.0605,197.0605,5850.0
2016-05-13 10:45:00,227.49,227.55,227.09,227.09,1620.0,197.286,197.338,196.9391,196.9391,1620.0
2016-05-13 10:50:00,227.21,227.64,227.21,227.49,3501.0,197.0432,197.4161,197.0432,197.286,3501.0
2016-05-13 10:55:00,227.63,227.77,227.42,227.42,3700.0,197.4074,197.5288,197.2253,197.2253,3700.0
2016-05-13 11:00:00,227.38,227.95,227.37,227.75,7000.0,197.1906,197.6849,197.1819,197.5115,7000.0
2016-05-13 11:05:00,227.64,227.88,227.6,227.6,1853.0,197.4161,197.6242,197.3814,197.3814,1853.0
2016-05-13 11:10:00,227.65,227.94,227.65,227.77,4000.0,197.4247,197.6762,197.4247,197.5288,4000.0
2016-05-13 11:15:00,227.47,227.69,227.47,227.68,526.0,197.2686,197.4594,197.2686,197.4507,526.0
2016-05-13 11:20:00,227.87,228.48,227.87,228.32,2664.0,197.6155,198.1445,197.6155,198.0058,2664.0
2016-05-13 11:25:00,228.15,228.24,228.03,228.23,2300.0,197.8583,197.9364,197.7543,197.9277,2300.0
2016-05-13 11:30:00,228.22,228.5,228.14,228.14,2400.0,197.9191,198.1619,197.8497,197.8497,2400.0
2016-05-13 11:35:00,228.01,228.11,227.76,228.11,3702.0,197.7369,197.8237,197.5201,197.8237,3702.0
2016-05-13 11:40:00,228.33,228.38,227.83,227.92,5206.0,198.0144,198.0578,197.5808,197.6589,5206.0
2016-05-13 11:45:00,228.06,228.26,227.86,227.86,2036.0,197.7803,197.9537,197.6068,197.6068,2036.0
2016-05-13 11:50:00,227.66,228.19,227.66,228.02,2147.0,197.4334,197.893,197.4334,197.7456,2147.0
2016-05-13 11:55:00,227.85,228.18,227.79,228.03,3300.0,197.5982,197.8844,197.5461,197.7543,3300.0
2016-05-13 12:00:00,227.56,227.75,227.42,227.53,800.0,197.3467,197.5115,197.2253,197.3207,800.0
2016-05-13 12:05:00,227.42,227.5,227.07,227.07,2074.0,197.2253,197.2946,196.9217,196.9217,2074.0
2016-05-13 12:10:00,227.05,227.5,227.05,227.44,2366.0,196.9044,197.2946,196.9044,197.2426,2366.0
2016-05-13 12:15:00,227.38,227.66,227.38,227.66,500.0,197.1906,197.4334,197.1906,197.4334,500.0
2016-05-13 12:20:00,227.7,227.99,227.7,227.93,1720.0,197.4681,197.7196,197.4681,197.6676,1720.0
2016-05-13 12:25:00,228.21,228.21,228.09,228.14,2300.0,197.9104,197.9104,197.8063,197.8497,2300.0
2016-05-13 12:30:00,227.94,228.03,227.84,227.88,1200.0,197.6762,197.7543,197.5895,197.6242,1200.0
2016-05-13 12:35:00,227.87,227.87,227.31,227.5,1600.0,197.6155,197.6155,197.1299,197.2946,1600.0
2016-05-13 12:40:00,227.56,227.59,227.12,227.12,1600.0,197.3467,197.3727,196.9651,196.9651,1600.0
2016-05-13 12:45:00,227.25,227.42,227.25,227.39,900.0,197.0778,197.2253,197.0778,197.1993,900.0
2016-05-13 12:50:00,227.59,227.6,227.59,227.59,100.0,197.3727,197.3814,197.3727,197.3727,100.0
2016-05-13 12:55:00,227.51,227.51,227.38,227.38,2600.0,197.3033,197.3033,197.1906,197.1906,2600.0
2016-05-13 13:00:00,227.38,227.42,227.35,227.35,600.0,197.1906,197.2253,197.1646,197.1646,600.0
2016-05-13 13:05:00,227.38,227.38,227.33,227.36,700.0,197.1906,197.1906,197.1472,197.1732,700.0
2016-05-13 13:10:00,227.42,227.5,227.42,227.48,1100.0,197.2253,197.2946,197.2253,197.2773,1100.0
2016-05-13 13:15:00,227.48,227.66,227.48,227.59,800.0,197.2773,197.4334,197.2773,197.3727,800.0
2016-05-13 13:20:00,227.59,227.6,227.02,227.14,2900.0,197.3727,197.3814,196.8784,196.9824,2900.0
2016-05-13 13:25:00,227.22,227.45,227.11,227.15,1500.0,197.0518,197.2513,196.9564,196.9911,1500.0
2016-05-13 13:30:00,227.0,227.22,227.0,227.14,2795.0,196.861,197.0518,196.861,196.9824,2795.0
2016-05-13 13:35:00,227.13,227.13,226.69,226.75,45130.0,196.9738,196.9738,196.5922,196.6442,45130.0
2016-05-13 13:40:00,226.77,227.09,226.76,227.09,1400.0,196.6616,196.9391,196.6529,196.9391,1400.0
2016-05-13 13:45:00,227.12,227.31,226.93,226.93,3959.0,196.9651,197.1299,196.8003,196.8003,3959.0
2016-05-13 13:50:00,226.67,226.68,226.47,226.68,1100.0,196.5748,196.5835,196.4014,196.5835,1100.0
2016-05-13 13:55:00,226.68,226.9,226.54,226.63,7194.0,196.5835,196.7743,196.4621,196.5402,7194.0
2016-05-13 14:00:00,226.62,227.08,226.62,227.01,2550.0,196.5315,196.9304,196.5315,196.8697,2550.0
2016-05-13 14:05:00,226.89,227.13,226.89,227.13,1000.0,196.7656,196.9738,196.7656,196.9738,1000.0
2016-05-13 14:10:00,227.17,227.17,226.33,226.4,5373.0,197.0085,197.0085,196.28,196.3407,5373.0
2016-05-13 14:15:00,226.52,226.75,226.5,226.69,3200.0,196.4448,196.6442,196.4274,196.5922,3200.0
2016-05-13 14:20:00,226.6,226.69,225.4,225.83,7466.0,196.5141,196.5922,195.4735,195.8464,7466.0
2016-05-13 14:25:00,225.77,225.83,225.44,225.68,4739.0,195.7943,195.8464,195.5082,195.7163,4739.0
2016-05-13 14:30:00,225.87,225.87,225.28,225.65,4750.0,195.8811,195.8811,195.3694,195.6903,4750.0
2016-05-13 14:35:00,225.87,225.87,225.52,225.52,2500.0,195.8811,195.8811,195.5775,195.5775,2500.0
2016-05-13 14:40:00,225.4,225.63,225.2,225.58,4100.0,195.4735,195.6729,195.3,195.6296,4100.0
2016-05-13 14:45:00,225.57,225.76,225.1,225.58,4600.0,195.6209,195.7857,195.2133,195.6296,4600.0
2016-05-13 14:50:00,225.61,225.76,225.25,225.47,4322.0,195.6556,195.7857,195.3434,195.5342,4322.0
2016-05-13 14:55:00,225.27,226.01,225.0,225.96,2883.0,195.3607,196.0025,195.1266,195.9591,2883.0
2016-05-13 15:00:00,225.89,225.91,225.28,225.91,2150.0,195.8984,195.9158,195.3694,195.9158,2150.0
2016-05-13 15:05:00,225.89,225.89,225.37,225.41,3500.0,195.8984,195.8984,195.4474,195.4821,3500.0
2016-05-13 15:10:00,225.59,225.89,225.59,225.89,1950.0,195.6382,195.8984,195.6382,195.8984,1950.0
2016-05-13 15:15:00,225.82,226.14,225.67,226.1,7098.0,195.8377,196.1152,195.7076,196.0805,7098.0
2016-05-13 15:20:00,226.07,226.07,225.69,225.83,3900.0,196.0545,196.0545,195.725,195.8464,3900.0
2016-05-13 15:25:00,225.97,225.97,225.43,225.56,3357.0,195.9678,195.9678,195.4995,195.6122,3357.0
2016-05-13 15:30:00,225.66,225.78,225.54,225.76,4478.0,195.6989,195.803,195.5949,195.7857,4478.0
2016-05-13 15:35:00,225.73,225.92,225.55,225.92,4000.0,195.7597,195.9244,195.6035,195.9244,4000.0
2016-05-13 15:40:00,225.97,226.44,225.97,226.17,5403.0,195.9678,196.3754,195.9678,196.1412,5403.0
2016-05-13 15:45:00,226.24,226.39,226.11,226.15,6350.0,196.2019,196.332,196.0892,196.1239,6350.0
2016-05-13 15:50:00,226.14,226.34,226.09,226.17,5700.0,196.1152,196.2887,196.0719,196.1412,5700.0
2016-05-13 15:55:00,226.08,226.23,226.03,226.13,12893.0,196.0632,196.1933,196.0198,196.1065,12893.0
2016-05-16 09:30:00,226.72,227.57,226.14,226.14,2607.0,196.6182,197.3554,196.1152,196.1152,2607.0
2016-05-16 09:35:00,226.65,227.54,226.35,227.14,2812.0,196.5575,197.3293,196.2973,196.9824,2812.0
2016-05-16 09:40:00,227.5,228.49,227.5,228.48,3130.0,197.2946,198.1532,197.2946,198.1445,3130.0
2016-05-16 09:45:00,227.93,227.93,227.93,227.93,100.0,197.6676,197.6676,197.6676,197.6676,100.0
2016-05-16 09:50:00,228.47,228.47,227.37,227.37,1900.0,198.1359,198.1359,197.1819,197.1819,1900.0
2016-05-16 09:55:00,227.74,227.85,226.94,227.84,2524.0,197.5028,197.5982,196.809,197.5895,2524.0
2016-05-16 10:00:00,227.95,228.05,227.51,227.51,4190.0,197.6849,197.7716,197.3033,197.3033,4190.0
2016-05-16 10:05:00,227.68,227.86,227.61,227.86,3000.0,197.4507,197.6068,197.39,197.6068,3000.0
2016-05-16 10:10:00,227.98,227.98,227.68,227.92,5345.0,197.7109,197.7109,197.4507,197.6589,5345.0
2016-05-16 10:15:00,227.66,227.73,227.49,227.49,700.0,197.4334,197.4941,197.286,197.286,700.0
2016-05-16 10:20:00,227.55,227.64,227.55,227.61,400.0,197.338,197.4161,197.338,197.39,400.0
2016-05-16 10:25:00,227.69,227.95,227.67,227.95,1600.0,197.4594,197.6849,197.4421,197.6849,1600.0
2016-05-16 10:30:00,227.95,228.08,227.49,227.58,1400.0,197.6849,197.7976,197.286,197.364,1400.0
2016-05-16 10:35:00,227.83,228.05,227.59,227.59,1420.0,197.5808,197.7716,197.3727,197.3727,1420.0
2016-05-16 10:40:00,227.72,227.83,227.72,227.83,1400.0,197.4854,197.5808,197.4854,197.5808,1400.0
2016-05-16 10:45:00,228.08,228.14,228.08,228.14,200.0,197.7976,197.8497,197.7976,197.8497,200.0
2016-05-16 10:50:00,228.22,228.59,228.19,228.59,1500.0,197.9191,198.2399,197.893,198.2399,1500.0
2016-05-16 10:55:00,228.71,228.71,228.23,228.23,4500.0,198.344,198.344,197.9277,197.9277,4500.0
2016-05-16 11:00:00,228.45,228.78,228.3,228.78,1700.0,198.1185,198.4047,197.9884,198.4047,1700.0
2016-05-16 11:05:00,228.55,228.77,228.28,228.54,14851.0,198.2052,198.396,197.9711,198.1966,14851.0
2016-05-16 11:10:00,228.73,228.93,228.55,228.63,1900.0,198.3613,198.5348,198.2052,198.2746,1900.0
2016-05-16 11:15:00,228.55,228.83,228.55,228.83,400.0,198.2052,198.4481,198.2052,198.4481,400.0
2016-05-16 11:20:00,228.86,228.91,228.68,228.68,1000.0,198.4741,198.5174,198.318,198.318,1000.0
2016-05-16 11:25:00,228.54,228.83,228.54,228.75,9461.0,198.1966,198.4481,198.1966,198.3787,9461.0
2016-05-16 11:30:00,228.81,228.86,228.05,228.5,5096.0,198.4307,198.4741,197.7716,198.1619,5096.0
2016-05-16 11:35:00,228.15,228.81,228.15,228.53,9502.0,197.8583,198.4307,197.8583,198.1879,9502.0
2016-05-16 11:40:00,228.48,228.9,228.48,228.9,800.0,198.1445,198.5088,198.1445,198.5088,800.0
2016-05-16 11:45:00,228.91,228.95,228.5,228.5,1963.0,198.5174,198.5521,198.1619,198.1619,1963.0
2016-05-16 11:50:00,228.46,228.7,228.35,228.44,2000.0,198.1272,198.3353,198.0318,198.1098,2000.0
2016-05-16 11:55:00,228.45,228.58,228.38,228.44,4430.0,198.1185,198.2313,198.0578,198.1098,4430.0
2016-05-16 12:00:00,228.5,228.54,228.2,228.2,2600.0,198.1619,198.1966,197.9017,197.9017,2600.0
2016-05-16 12:05:00,228.31,228.64,228.31,228.64,1400.0,197.9971,198.2833,197.9971,198.2833,1400.0
2016-05-16 12:10:00,228.49,228.66,228.44,228.63,1600.0,198.1532,198.3006,198.1098,198.2746,1600.0
2016-05-16 12:15:00,228.65,228.75,228.3,228.35,1400.0,198.292,198.3787,197.9884,198.0318,1400.0
2016-05-16 12:20:00,228.34,228.6,228.34,228.46,1700.0,198.0231,198.2486,198.0231,198.1272,1700.0
2016-05-16 12:25:00,228.43,228.5,228.26,228.27,6012.0,198.1012,198.1619,197.9537,197.9624,6012.0
2016-05-16 12:30:00,228.24,228.39,228.2,228.29,800.0,197.9364,198.0665,197.9017,197.9798,800.0
2016-05-16 12:35:00,228.29,228.35,228.24,228.24,2800.0,197.9798,198.0318,197.9364,197.9364,2800.0
2016-05-16 12:40:00,228.24,228.24,228.21,228.21,600.0,197.9364,197.9364,197.9104,197.9104,600.0
2016-05-16 12:45:00,228.25,228.45,228.24,228.24,2000.0,197.9451,198.1185,197.9364,197.9364,2000.0
2016-05-16 12:50:00,228.1,228.37,228.09,228.37,600.0,197.815,198.0491,197.8063,198.0491,600.0
2016-05-16 12:55:00,228.58,228.59,228.52,228.54,1000.0,198.2313,198.2399,198.1792,198.1966,1000.0
2016-05-16 13:00:00,228.66,228.77,228.48,228.77,1814.0,198.3006,198.396,198.1445,198.396,1814.0
2016-05-16 13:05:00,228.63,228.68,228.23,228.23,4200.0,198.2746,198.318,197.9277,197.9277,4200.0
2016-05-16 13:10:00,228.5,228.6,228.27,228.43,7506.0,198.1619,198.2486,197.9624,198.1012,7506.0
2016-05-16 13:15:00,228.55,228.59,228.41,228.42,1700.0,198.2052,198.2399,198.0838,198.0925,1700.0
2016-05-16 13:20:00,228.33,228.56,228.23,228.35,11141.0,198.0144,198.2139,197.9277,198.0318,11141.0
2016-05-16 13:25:00,228.37,228.65,228.37,228.65,1000.0,198.0491,198.292,198.0491,198.292,1000.0
2016-05-16 13:30:00,228.66,228.79,228.45,228.49,1500.0,198.3006,198.4134,198.1185,198.1532,1500.0
2016-05-16 13:35:00,228.35,228.86,228.35,228.86,2000.0,198.0318,198.4741,198.0318,198.4741,2000.0
2016-05-16 13:40:00,228.66,228.89,228.6,228.6,500.0,198.3006,198.5001,198.2486,198.2486,500.0
2016-05-16 13:45:00,228.51,228.51,228.5,228.51,200.0,198.1705,198.1705,198.1619,198.1705,200.0
2016-05-16 13:50:00,228.55,228.78,228.55,228.78,500.0,198.2052,198.4047,198.2052,198.4047,500.0
2016-05-16 13:55:00,228.76,228.76,228.61,228.61,500.0,198.3874,198.3874,198.2573,198.2573,500.0
2016-05-16 14:00:00,228.56,228.86,228.56,228.86,1840.0,198.2139,198.4741,198.2139,198.4741,1840.0
2016-05-16 14:05:00,229.0,229.0,228.87,228.88,2232.0,198.5955,198.5955,198.4828,198.4914,2232.0
2016-05-16 14:10:00,228.9,229.01,228.55,228.56,3874.0,198.5088,198.6042,198.2052,198.2139,3874.0
2016-05-16 14:15:00,228.63,229.05,228.6,228.92,4550.0,198.2746,198.6389,198.2486,198.5261,4550.0
2016-05-16 14:20:00,228.93,228.93,228.61,228.77,5300.0,198.5348,198.5348,198.2573,198.396,5300.0
2016-05-16 14:25:00,228.75,229.04,228.7,228.85,5129.0,198.3787,198.6302,198.3353,198.4654,5129.0
2016-05-16 14:30:00,228.85,229.04,228.85,228.99,6098.0,198.4654,198.6302,198.4654,198.5868,6098.0
2016-05-16 14:35:00,228.95,228.95,228.72,228.84,1600.0,198.5521,198.5521,198.3527,198.4567,1600.0
2016-05-16 14:40:00,228.67,228.96,228.67,228.96,2238.0,198.3093,198.5608,198.3093,198.5608,2238.0
2016-05-16 14:45:00,228.96,228.96,228.83,228.89,500.0,198.5608,198.5608,198.4481,198.5001,500.0
2016-05-16 14:50:00,228.82,228.89,228.77,228.89,400.0,198.4394,198.5001,198.396,198.5001,400.0
2016-05-16 14:55:00,228.84,229.0,228.84,228.95,3128.0,198.4567,198.5955,198.4567,198.5521,3128.0
2016-05-16 15:00:00,229.0,229.4,228.84,229.39,9682.0,198.5955,198.9424,198.4567,198.9337,9682.0
2016-05-16 15:05:00,229.36,229.37,229.15,229.37,4890.0,198.9077,198.9164,198.7256,198.9164,4890.0
2016-05-16 15:10:00,229.42,229.42,229.14,229.24,3200.0,198.9597,198.9597,198.7169,198.8036,3200.0
2016-05-16 15:15:00,229.23,229.25,229.01,229.02,3100.0,198.795,198.8123,198.6042,198.6128,3100.0
2016-05-16 15:20:00,229.02,229.06,228.89,229.05,1811.0,198.6128,198.6475,198.5001,198.6389,1811.0
2016-05-16 15:25:00,229.05,229.05,228.88,229.0,1782.0,198.6389,198.6389,198.4914,198.5955,1782.0
2016-05-16 15:30:00,228.98,228.99,228.64,228.79,2000.0,198.5781,198.5868,198.2833,198.4134,2000.0
2016-05-16 15:35:00,228.77,229.09,228.76,229.04,3532.0,198.396,198.6735,198.3874,198.6302,3532.0
2016-05-16 15:40:00,228.97,229.0,228.71,228.84,3143.0,198.5695,198.5955,198.344,198.4567,3143.0
2016-05-16 15:45:00,228.84,229.0,228.64,228.96,6200.0,198.4567,198.5955,198.2833,198.5608,6200.0
2016-05-16 15:50:00,228.97,228.97,228.55,228.66,6035.0,198.5695,198.5695,198.2052,198.3006,6035.0
2016-05-16 15:55:00,228.67,228.83,228.53,228.69,15460.0,198.3093,198.4481,198.1879,198.3266,15460.0
2016-05-17 09:30:00,228.64,229.84,228.64,229.83,3456.0,198.2833,199.324,198.2833,199.3153,3456.0
2016-05-17 09:35:00,229.83,229.83,229.27,229.28,978.0,199.3153,199.3153,198.8296,198.8383,978.0
2016-05-17 09:40:00,229.27,229.27,228.5,228.54,4100.0,198.8296,198.8296,198.1619,198.1966,4100.0
2016-05-17 09:45:00,229.03,229.18,228.85,229.18,3194.0,198.6215,198.7516,198.4654,198.7516,3194.0
2016-05-17 09:50:00,228.8,229.0,228.39,228.39,4350.0,198.422,198.5955,198.0665,198.0665,4350.0
2016-05-17 09:55:00,228.76,229.69,228.64,229.69,2300.0,198.3874,199.1939,198.2833,199.1939,2300.0
2016-05-17 10:00:00,229.23,229.23,228.52,228.59,4388.0,198.795,198.795,198.1792,198.2399,4388.0
2016-05-17 10:05:00,228.49,228.6,228.32,228.6,1700.0,198.1532,198.2486,198.0058,198.2486,1700.0
2016-05-17 10:10:00,228.57,228.77,228.37,228.58,4700.0,198.2226,198.396,198.0491,198.2313,4700.0
2016-05-17 10:15:00,228.88,229.33,228.87,229.23,1982.0,198.4914,198.8817,198.4828,198.795,1982.0
2016-05-17 10:20:00,229.38,229.99,229.38,229.6,2600.0,198.925,199.454,198.925,199.1158,2600.0
2016-05-17 10:25:00,229.62,229.62,228.96,229.14,5310.0,199.1332,199.1332,198.5608,198.7169,5310.0
2016-05-17 10:30:00,228.97,229.17,228.7,229.17,9509.0,198.5695,198.7429,198.3353,198.7429,9509.0
2016-05-17 10:35:00,229.17,229.17,228.96,228.99,4085.0,198.7429,198.7429,198.5608,198.5868,4085.0
2016-05-17 10:40:00,229.36,229.46,229.2,229.46,2100.0,198.9077,198.9944,198.7689,198.9944,2100.0
2016-05-17 10:45:00,229.58,229.58,228.95,229.1,6600.0,199.0985,199.0985,198.5521,198.6822,6600.0
2016-05-17 10:50:00,229.09,229.64,229.06,229.06,7475.0,198.6735,199.1505,198.6475,198.6475,7475.0
2016-05-17 10:55:00,229.14,229.39,229.13,229.36,2700.0,198.7169,198.9337,198.7082,198.9077,2700.0
2016-05-17 11:00:00,229.59,229.62,229.47,229.5,2700.0,199.1072,199.1332,199.0031,199.0291,2700.0
2016-05-17 11:05:00,229.58,229.61,229.03,229.23,9104.0,199.0985,199.1245,198.6215,198.795,9104.0
2016-05-17 11:10:00,229.31,229.64,229.06,229.35,10486.0,198.8643,199.1505,198.6475,198.899,10486.0
2016-05-17 11:15:00,229.25,229.63,229.25,229.5,5501.0,198.8123,199.1418,198.8123,199.0291,5501.0
2016-05-17 11:20:00,229.34,229.46,228.95,228.96,3500.0,198.8903,198.9944,198.5521,198.5608,3500.0
2016-05-17 11:25:00,229.0,229.13,228.4,228.4,3400.0,198.5955,198.7082,198.0752,198.0752,3400.0
2016-05-17 11:30:00,228.52,228.68,228.38,228.5,3000.0,198.1792,198.318,198.0578,198.1619,3000.0
2016-05-17 11:35:00,228.49,228.55,228.24,228.28,2000.0,198.1532,198.2052,197.9364,197.9711,2000.0
2016-05-17 11:40:00,228.31,228.31,228.27,228.28,1418.0,197.9971,197.9971,197.9624,197.9711,1418.0
2016-05-17 11:45:00,228.54,228.89,228.37,228.6,6701.0,198.1966,198.5001,198.0491,198.2486,6701.0
2016-05-17 11:50:00,228.82,228.88,228.58,228.58,1871.0,198.4394,198.4914,198.2313,198.2313,1871.0
2016-05-17 11:55:00,228.56,228.66,228.38,228.66,500.0,198.2139,198.3006,198.0578,198.3006,500.0
2016-05-17 12:00:00,228.66,228.66,228.66,228.66,0.0,198.3006,198.3006,198.3006,198.3006,0.0
2016-05-17 12:05:00,228.77,228.9,228.77,228.9,300.0,198.396,198.5088,198.396,198.5088,300.0
2016-05-17 12:10:00,228.92,228.92,228.68,228.68,650.0,198.5261,198.5261,198.318,198.318,650.0
2016-05-17 12:15:00,228.66,228.66,228.61,228.66,700.0,198.3006,198.3006,198.2573,198.3006,700.0
2016-05-17 12:20:00,228.53,228.54,228.53,228.54,400.0,198.1879,198.1966,198.1879,198.1966,400.0
2016-05-17 12:25:00,228.58,228.58,228.58,228.58,100.0,198.2313,198.2313,198.2313,198.2313,100.0
2016-05-17 12:30:00,228.43,228.43,228.12,228.13,900.0,198.1012,198.1012,197.8323,197.841,900.0
2016-05-17 12:35:00,228.23,228.52,228.23,228.52,500.0,197.9277,198.1792,197.9277,198.1792,500.0
2016-05-17 12:40:00,228.38,228.38,228.38,228.38,100.0,198.0578,198.0578,198.0578,198.0578,100.0
2016-05-17 12:45:00,228.27,228.3,227.98,228.15,4400.0,197.9624,197.9884,197.7109,197.8583,4400.0
2016-05-17 12:50:00,228.01,228.01,227.43,227.43,698.0,197.7369,197.7369,197.2339,197.2339,698.0
2016-05-17 12:55:00,227.53,227.7,227.53,227.7,886.0,197.3207,197.4681,197.3207,197.4681,886.0
2016-05-17 13:00:00,227.65,227.67,227.57,227.6,1300.0,197.4247,197.4421,197.3554,197.3814,1300.0
2016-05-17 13:05:00,227.82,228.04,227.82,228.04,349.0,197.5722,197.763,197.5722,197.763,349.0
2016-05-17 13:10:00,227.76,228.02,227.76,228.02,3000.0,197.5201,197.7456,197.5201,197.7456,3000.0
2016-05-17 13:15:00,228.18,228.18,228.01,228.02,612.0,197.8844,197.8844,197.7369,197.7456,612.0
2016-05-17 13:20:00,228.12,228.21,228.0,228.21,500.0,197.8323,197.9104,197.7283,197.9104,500.0
2016-05-17 13:25:00,228.01,228.03,227.71,227.97,6887.0,197.7369,197.7543,197.4768,197.7022,6887.0
2016-05-17 13:30:00,227.78,227.95,227.73,227.86,1100.0,197.5375,197.6849,197.4941,197.6068,1100.0
2016-05-17 13:35:00,227.84,227.86,227.8,227.85,400.0,197.5895,197.6068,197.5548,197.5982,400.0
2016-05-17 13:40:00,227.74,227.74,227.45,227.45,1725.0,197.5028,197.5028,197.2513,197.2513,1725.0
2016-05-17 13:45:00,227.47,227.47,227.47,227.47,400.0,197.2686,197.2686,197.2686,197.2686,400.0
2016-05-17 13:50:00,227.51,227.51,227.22,227.22,974.0,197.3033,197.3033,197.0518,197.0518,974.0
2016-05-17 13:55:00,227.2,227.22,226.91,226.91,700.0,197.0345,197.0518,196.783,196.783,700.0
2016-05-17 14:00:00,226.85,226.97,226.81,226.97,1602.0,196.7309,196.835,196.6963,196.835,1602.0
2016-05-17 14:05:00,226.98,227.04,226.46,226.63,2500.0,196.8437,196.8957,196.3927,196.5402,2500.0
2016-05-17 14:10:00,226.79,226.8,226.43,226.62,2133.0,196.6789,196.6876,196.3667,196.5315,2133.0
2016-05-17 14:15:00,226.51,226.73,226.19,226.3,2300.0,196.4361,196.6269,196.1586,196.254,2300.0
2016-05-17 14:20:00,226.38,226.38,226.21,226.21,500.0,196.3233,196.3233,196.1759,196.1759,500.0
2016-05-17 14:25:00,225.97,226.36,225.92,226.36,1960.0,195.9678,196.306,195.9244,196.306,1960.0
2016-05-17 14:30:00,226.21,226.21,225.64,225.64,8199.0,196.1759,196.1759,195.6816,195.6816,8199.0
2016-05-17 14:35:00,225.76,226.04,225.72,226.04,1100.0,195.7857,196.0285,195.751,196.0285,1100.0
2016-05-17 14:40:00,225.78,225.97,225.78,225.96,1311.0,195.803,195.9678,195.803,195.9591,1311.0
2016-05-17 14:45:00,225.91,226.38,225.91,226.06,5096.0,195.9158,196.3233,195.9158,196.0458,5096.0
2016-05-17 14:50:00,225.98,225.98,225.93,225.93,800.0,195.9765,195.9765,195.9331,195.9331,800.0
2016-05-17 14:55:00,225.78,226.08,225.74,226.07,1300.0,195.803,196.0632,195.7683,196.0545,1300.0
2016-05-17 15:00:00,226.11,226.13,225.95,225.99,2084.0,196.0892,196.1065,195.9504,195.9851,2084.0
2016-05-17 15:05:00,226.14,226.66,226.1,226.49,1608.0,196.1152,196.5662,196.0805,196.4187,1608.0
2016-05-17 15:10:00,226.43,226.43,226.15,226.16,999.0,196.3667,196.3667,196.1239,196.1326,999.0
2016-05-17 15:15:00,226.12,226.12,225.81,225.81,1700.0,196.0979,196.0979,195.829,195.829,1700.0
2016-05-17 15:20:00,225.72,225.95,225.63,225.73,2100.0,195.751,195.9504,195.6729,195.7597,2100.0
2016-05-17 15:25:00,225.63,225.65,225.46,225.5,2365.0,195.6729,195.6903,195.5255,195.5602,2365.0
2016-05-17 15:30:00,225.53,225.69,225.41,225.69,2500.0,195.5862,195.725,195.4821,195.725,2500.0
2016-05-17 15:35:00,225.74,225.95,225.66,225.95,2784.0,195.7683,195.9504,195.6989,195.9504,2784.0
2016-05-17 15:40:00,226.0,226.0,225.63,225.89,5903.0,195.9938,195.9938,195.6729,195.8984,5903.0
2016-05-17 15:45:00,225.87,225.96,225.66,225.88,2900.0,195.8811,195.9591,195.6989,195.8897,2900.0
2016-05-17 15:50:00,225.89,226.03,225.81,225.97,4528.0,195.8984,196.0198,195.829,195.9678,4528.0
2016-05-17 15:55:00,226.04,226.04,225.79,225.86,5698.0,196.0285,196.0285,195.8117,195.8724,5698.0
2016-05-18 09:30:00,225.2,225.88,225.07,225.29,3035.0,195.3,195.8897,195.1873,195.3781,3035.0
2016-05-18 09:35:00,225.03,225.83,224.36,225.83,5102.0,195.1526,195.8464,194.5715,195.8464,5102.0
2016-05-18 09:40:00,226.38,226.7,225.93,225.93,300.0,196.3233,196.6009,195.9331,195.9331,300.0
2016-05-18 09:45:00,225.33,226.57,225.33,226.47,500.0,195.4128,196.4881,195.4128,196.4014,500.0
2016-05-18 09:50:00,226.32,226.32,225.69,225.69,500.0,196.2713,196.2713,195.725,195.725,500.0
2016-05-18 09:55:00,226.1,226.25,225.53,226.19,2130.0,196.0805,196.2106,195.5862,196.1586,2130.0
2016-05-18 10:00:00,226.34,226.34,226.17,226.17,528.0,196.2887,196.2887,196.1412,196.1412,528.0
2016-05-18 10:05:00,226.3,226.6,226.3,226.49,700.0,196.254,196.5141,196.254,196.4187,700.0
2016-05-18 10:10:00,226.67,227.45,226.56,227.45,1784.0,196.5748,197.2513,196.4795,197.2513,1784.0
2016-05-18 10:15:00,227.43,227.73,226.27,226.36,3500.0,197.2339,197.4941,196.228,196.306,3500.0
2016-05-18 10:20:00,226.51,227.43,226.49,226.88,900.0,196.4361,197.2339,196.4187,196.757,900.0
2016-05-18 10:25:00,227.05,227.51,227.02,227.08,3400.0,196.9044,197.3033,196.8784,196.9304,3400.0
2016-05-18 10:30:00,227.25,227.92,226.96,227.92,2357.0,197.0778,197.6589,196.8263,197.6589,2357.0
2016-05-18 10:35:00,227.67,227.67,227.08,227.24,2500.0,197.4421,197.4421,196.9304,197.0692,2500.0
2016-05-18 10:40:00,227.02,227.3,226.99,227.3,1800.0,196.8784,197.1212,196.8524,197.1212,1800.0
2016-05-18 10:45:00,227.5,228.37,227.29,227.46,21801.0,197.2946,198.0491,197.1125,197.26,21801.0
2016-05-18 10:50:00,227.32,227.32,226.47,226.66,2700.0,197.1385,197.1385,196.4014,196.5662,2700.0
2016-05-18 10:55:00,226.92,227.25,226.72,227.0,2113.0,196.7917,197.0778,196.6182,196.861,2113.0
2016-05-18 11:00:00,227.3,227.31,227.15,227.15,700.0,197.1212,197.1299,196.9911,196.9911,700.0
2016-05-18 11:05:00,227.15,227.15,226.47,226.59,6107.0,196.9911,196.9911,196.4014,196.5055,6107.0
2016-05-18 11:10:00,226.89,227.59,226.33,226.37,2926.0,196.7656,197.3727,196.28,196.3147,2926.0
2016-05-18 11:15:00,226.37,226.37,226.37,226.37,0.0,196.3147,196.3147,196.3147,196.3147,0.0
2016-05-18 11:20:00,226.56,226.87,226.48,226.62,2300.0,196.4795,196.7483,196.4101,196.5315,2300.0
2016-05-18 11:25:00,226.5,226.62,226.46,226.46,500.0,196.4274,196.5315,196.3927,196.3927,500.0
2016-05-18 11:30:00,226.46,226.46,226.46,226.46,0.0,196.3927,196.3927,196.3927,196.3927,0.0
2016-05-18 11:35:00,226.65,227.41,226.65,226.9,4600.0,196.5575,197.2166,196.5575,196.7743,4600.0
2016-05-18 11:40:00,226.9,227.05,226.79,226.88,8852.0,196.7743,196.9044,196.6789,196.757,8852.0
2016-05-18 11:45:00,226.63,226.68,226.56,226.68,500.0,196.5402,196.5835,196.4795,196.5835,500.0
2016-05-18 11:50:00,226.76,227.22,226.5,226.5,2805.0,196.6529,197.0518,196.4274,196.4274,2805.0
2016-05-18 11:55:00,226.32,226.74,226.12,226.4,2506.0,196.2713,196.6356,196.0979,196.3407,2506.0
2016-05-18 12:00:00,226.21,226.26,226.17,226.26,500.0,196.1759,196.2193,196.1412,196.2193,500.0
2016-05-18 12:05:00,226.24,226.25,225.94,226.17,2748.0,196.2019,196.2106,195.9418,196.1412,2748.0
2016-05-18 12:10:00,226.21,226.5,225.96,225.96,9510.0,196.1759,196.4274,195.9591,195.9591,9510.0
2016-05-18 12:15:00,226.01,226.02,225.97,225.97,300.0,196.0025,196.0111,195.9678,195.9678,300.0
2016-05-18 12:20:00,225.96,225.96,225.96,225.96,200.0,195.9591,195.9591,195.9591,195.9591,200.0
2016-05-18 12:25:00,226.09,226.1,225.53,225.9,2200.0,196.0719,196.0805,195.5862,195.9071,2200.0
2016-05-18 12:30:00,225.99,226.12,225.89,226.12,900.0,195.9851,196.0979,195.8984,196.0979,900.0
2016-05-18 12:35:00,226.16,226.27,225.86,226.27,1301.0,196.1326,196.228,195.8724,196.228,1301.0
2016-05-18 12:40:00,226.27,226.64,226.22,226.36,4015.0,196.228,196.5488,196.1846,196.306,4015.0
2016-05-18 12:45:00,226.37,226.46,226.32,226.46,400.0,196.3147,196.3927,196.2713,196.3927,400.0
2016-05-18 12:50:00,226.21,226.37,225.74,226.26,1200.0,196.1759,196.3147,195.7683,196.2193,1200.0
2016-05-18 12:55:00,226.31,226.55,226.14,226.27,1372.0,196.2626,196.4708,196.1152,196.228,1372.0
2016-05-18 13:00:00,226.23,227.31,226.23,227.31,500.0,196.1933,197.1299,196.1933,197.1299,500.0
2016-05-18 13:05:00,227.14,227.14,226.67,226.85,900.0,196.9824,196.9824,196.5748,196.7309,900.0
2016-05-18 13:10:00,227.08,227.32,227.03,227.22,1600.0,196.9304,197.1385,196.887,197.0518,1600.0
2016-05-18 13:15:00,227.15,227.15,226.73,226.8,900.0,196.9911,196.9911,196.6269,196.6876,900.0
2016-05-18 13:20:00,226.91,227.2,226.91,226.96,3538.0,196.783,197.0345,196.783,196.8263,3538.0
2016-05-18 13:25:00,226.91,227.03,226.89,226.89,400.0,196.783,196.887,196.7656,196.7656,400.0
2016-05-18 13:30:00,227.02,227.28,226.87,226.89,3523.0,196.8784,197.1039,196.7483,196.7656,3523.0
2016-05-18 13:35:00,227.02,227.13,226.84,226.89,3400.0,196.8784,196.9738,196.7223,196.7656,3400.0
2016-05-18 13:40:00,226.73,227.17,226.72,227.02,1400.0,196.6269,197.0085,196.6182,196.8784,1400.0
2016-05-18 13:45:00,226.99,227.12,226.84,226.92,2900.0,196.8524,196.9651,196.7223,196.7917,2900.0
2016-05-18 13:50:00,226.95,227.08,226.75,226.75,3346.0,196.8177,196.9304,196.6442,196.6442,3346.0
2016-05-18 13:55:00,226.83,226.92,226.74,226.82,1300.0,196.7136,196.7917,196.6356,196.7049,1300.0
2016-05-18 14:00:00,226.75,226.88,225.31,225.31,3600.0,196.6442,196.757,195.3954,195.3954,3600.0
2016-05-18 14:05:00,225.42,225.42,224.57,225.0,8231.0,195.4908,195.4908,194.7537,195.1266,8231.0
2016-05-18 14:10:00,225.06,225.27,224.59,224.65,5700.0,195.1786,195.3607,194.771,194.823,5700.0
2016-05-18 14:15:00,224.27,224.78,224.11,224.78,3638.0,194.4935,194.9358,194.3547,194.9358,3638.0
2016-05-18 14:20:00,224.81,224.81,224.3,224.34,1606.0,194.9618,194.9618,194.5195,194.5542,1606.0
2016-05-18 14:25:00,224.36,224.36,223.82,223.82,3500.0,194.5715,194.5715,194.1032,194.1032,3500.0
2016-05-18 14:30:00,223.83,223.83,222.88,223.4,8389.0,194.1119,194.1119,193.288,193.739,8389.0
2016-05-18 14:35:00,223.42,224.08,222.99,223.73,11785.0,193.7564,194.3287,193.3834,194.0252,11785.0
2016-05-18 14:40:00,223.69,224.14,223.69,223.82,4000.0,193.9905,194.3808,193.9905,194.1032,4000.0
2016-05-18 14:45:00,223.81,224.14,223.43,224.01,5113.0,194.0946,194.3808,193.765,194.268,5113.0
2016-05-18 14:50:00,224.16,225.16,224.05,224.06,8130.0,194.3981,195.2653,194.3027,194.3114,8130.0
2016-05-18 14:55:00,224.05,224.32,223.7,223.9,4402.0,194.3027,194.5369,193.9992,194.1726,4402.0
2016-05-18 15:00:00,224.32,225.07,224.06,225.05,1900.0,194.5369,195.1873,194.3114,195.1699,1900.0
2016-05-18 15:05:00,224.85,224.91,224.54,224.84,7391.0,194.9965,195.0485,194.7276,194.9878,7391.0
2016-05-18 15:10:00,224.78,225.06,224.55,224.99,5934.0,194.9358,195.1786,194.7363,195.1179,5934.0
2016-05-18 15:15:00,224.93,225.02,224.69,224.92,9627.0,195.0659,195.1439,194.8577,195.0572,9627.0
2016-05-18 15:20:00,224.75,224.83,224.24,224.45,7722.0,194.9098,194.9791,194.4675,194.6496,7722.0
2016-05-18 15:25:00,224.41,224.64,224.27,224.28,3000.0,194.6149,194.8144,194.4935,194.5022,3000.0
2016-05-18 15:30:00,224.39,224.78,224.26,224.52,2886.0,194.5976,194.9358,194.4848,194.7103,2886.0
2016-05-18 15:35:00,224.76,224.85,224.26,224.26,4908.0,194.9184,194.9965,194.4848,194.4848,4908.0
2016-05-18 15:40:00,224.31,224.77,224.2,224.72,6533.0,194.5282,194.9271,194.4328,194.8837,6533.0
2016-05-18 15:45:00,224.73,225.09,224.6,224.69,7942.0,194.8924,195.2046,194.7797,194.8577,7942.0
2016-05-18 15:50:00,224.69,224.73,224.52,224.73,4016.0,194.8577,194.8924,194.7103,194.8924,4016.0
2016-05-18 15:55:00,224.78,225.06,224.61,224.95,13478.0,194.9358,195.1786,194.7884,195.0832,13478.0
2016-05-19 09:30:00,221.77,223.44,221.77,222.77,8536.0,192.3254,193.7737,192.3254,193.1927,8536.0
2016-05-19 09:35:00,222.74,223.17,222.16,222.99,847.0,193.1666,193.5395,192.6636,193.3834,847.0
2016-05-19 09:40:00,223.47,223.66,223.04,223.66,5745.0,193.7997,193.9645,193.4268,193.9645,5745.0
2016-05-19 09:45:00,223.88,223.88,223.38,223.38,1900.0,194.1553,194.1553,193.7217,193.7217,1900.0
2016-05-19 09:50:00,223.15,223.16,221.79,221.79,7711.0,193.5222,193.5309,192.3428,192.3428,7711.0
2016-05-19 09:55:00,221.92,222.01,221.28,221.35,5000.0,192.4555,192.5336,191.9005,191.9612,5000.0
2016-05-19 10:00:00,221.27,221.63,221.01,221.27,6650.0,191.8918,192.204,191.6663,191.8918,6650.0
2016-05-19 10:05:00,221.05,221.21,220.75,221.02,3071.0,191.701,191.8398,191.4408,191.675,3071.0
2016-05-19 10:10:00,221.1,221.1,220.12,220.12,7418.0,191.7444,191.7444,190.8945,190.8945,7418.0
2016-05-19 10:15:00,220.15,220.44,220.01,220.17,8200.0,190.9205,191.172,190.7991,190.9379,8200.0
2016-05-19 10:20:00,220.16,220.17,219.76,220.12,13017.0,190.9292,190.9379,190.5823,190.8945,13017.0
2016-05-19 10:25:00,219.97,220.9,219.97,220.84,6063.0,190.7644,191.5709,190.7644,191.5189,6063.0
2016-05-19 10:30:00,220.87,221.71,220.87,221.7,2417.0,191.5449,192.2734,191.5449,192.2647,2417.0
2016-05-19 10:35:00,221.7,221.7,220.47,220.64,12140.0,192.2647,192.2647,191.198,191.3455,12140.0
2016-05-19 10:40:00,220.53,221.03,220.42,220.72,13521.0,191.2501,191.6837,191.1547,191.4148,13521.0
2016-05-19 10:45:00,220.77,220.77,220.1,220.13,6850.0,191.4582,191.4582,190.8772,190.9032,6850.0
2016-05-19 10:50:00,220.03,220.23,219.38,219.69,4010.0,190.8164,190.9899,190.2527,190.5216,4010.0
2016-05-19 10:55:00,219.77,219.91,219.6,219.71,3277.0,190.591,190.7124,190.4435,190.5389,3277.0
2016-05-19 11:00:00,219.83,220.3,219.63,219.77,4412.0,190.643,191.0506,190.4696,190.591,4412.0
2016-05-19 11:05:00,219.78,220.03,219.76,219.78,2200.0,190.5996,190.8164,190.5823,190.5996,2200.0
2016-05-19 11:10:00,220.02,220.2,219.83,220.15,1800.0,190.8078,190.9639,190.643,190.9205,1800.0
2016-05-19 11:15:00,220.14,220.72,220.14,220.72,2505.0,190.9118,191.4148,190.9118,191.4148,2505.0
2016-05-19 11:20:00,220.82,220.82,220.19,220.19,2185.0,191.5016,191.5016,190.9552,190.9552,2185.0
2016-05-19 11:25:00,220.49,220.68,220.41,220.54,2600.0,191.2154,191.3801,191.146,191.2587,2600.0
2016-05-19 11:30:00,220.52,220.53,220.09,220.15,3317.0,191.2414,191.2501,190.8685,190.9205,3317.0
2016-05-19 11:35:00,219.99,220.17,219.99,220.03,1100.0,190.7818,190.9379,190.7818,190.8164,1100.0
2016-05-19 11:40:00,220.24,220.44,220.03,220.44,1200.0,190.9986,191.172,190.8164,191.172,1200.0
2016-05-19 11:45:00,220.08,220.34,219.99,220.0,3300.0,190.8598,191.0853,190.7818,190.7904,3300.0
2016-05-19 11:50:00,220.2,220.2,220.0,220.0,2200.0,190.9639,190.9639,190.7904,190.7904,2200.0
2016-05-19 11:55:00,220.08,220.92,220.08,220.54,4715.0,190.8598,191.5883,190.8598,191.2587,4715.0
2016-05-19 12:00:00,220.51,220.89,220.5,220.8,18048.0,191.2327,191.5623,191.224,191.4842,18048.0
2016-05-19 12:05:00,220.86,221.03,220.8,220.89,3487.0,191.5362,191.6837,191.4842,191.5623,3487.0
2016-05-19 12:10:00,221.0,221.09,220.85,220.94,1400.0,191.6577,191.7357,191.5276,191.6056,1400.0
2016-05-19 12:15:00,221.0,221.32,221.0,221.08,4800.0,191.6577,191.9352,191.6577,191.727,4800.0
2016-05-19 12:20:00,221.29,221.83,221.26,221.62,3400.0,191.9092,192.3775,191.8831,192.1953,3400.0
2016-05-19 12:25:00,221.8,221.83,221.52,221.76,1275.0,192.3514,192.3775,192.1086,192.3168,1275.0
2016-05-19 12:30:00,221.63,221.72,221.15,221.22,3705.0,192.204,192.2821,191.7877,191.8484,3705.0
2016-05-19 12:35:00,221.33,221.52,221.13,221.52,5647.0,191.9438,192.1086,191.7704,192.1086,5647.0
2016-05-19 12:40:00,221.52,221.52,220.99,221.18,6818.0,192.1086,192.1086,191.649,191.8138,6818.0
2016-05-19 12:45:00,221.17,221.22,220.63,220.92,3900.0,191.8051,191.8484,191.3368,191.5883,3900.0
2016-05-19 12:50:00,220.84,220.84,220.36,220.36,2500.0,191.5189,191.5189,191.1026,191.1026,2500.0
2016-05-19 12:55:00,220.52,220.95,220.39,220.63,2721.0,191.2414,191.6143,191.1286,191.3368,2721.0
2016-05-19 13:00:00,220.8,220.87,220.62,220.86,1600.0,191.4842,191.5449,191.3281,191.5362,1600.0
2016-05-19 13:05:00,220.76,220.92,220.4,220.46,4170.0,191.4495,191.5883,191.1373,191.1894,4170.0
2016-05-19 13:10:00,220.49,220.69,220.36,220.69,2200.0,191.2154,191.3888,191.1026,191.3888,2200.0
2016-05-19 13:15:00,220.6,220.84,220.6,220.71,400.0,191.3108,191.5189,191.3108,191.4062,400.0
2016-05-19 13:20:00,220.76,220.87,220.67,220.7,2247.0,191.4495,191.5449,191.3715,191.3975,2247.0
2016-05-19 13:25:00,220.69,220.81,220.61,220.68,1924.0,191.3888,191.4929,191.3194,191.3801,1924.0
2016-05-19 13:30:00,220.64,221.32,220.64,221.16,3200.0,191.3455,191.9352,191.3455,191.7964,3200.0
2016-05-19 13:35:00,221.39,221.46,221.08,221.08,2665.0,191.9959,192.0566,191.727,191.727,2665.0
2016-05-19 13:40:00,221.04,221.22,220.99,221.18,3000.0,191.6923,191.8484,191.649,191.8138,3000.0
2016-05-19 13:45:00,221.28,221.3,220.87,220.87,3325.0,191.9005,191.9178,191.5449,191.5449,3325.0
2016-05-19 13:50:00,221.0,221.33,220.78,220.78,3705.0,191.6577,191.9438,191.4669,191.4669,3705.0
2016-05-19 13:55:00,220.93,221.13,220.88,220.99,1400.0,191.597,191.7704,191.5536,191.649,1400.0
2016-05-19 14:00:00,221.0,221.29,221.0,221.2,5875.0,191.6577,191.9092,191.6577,191.8311,5875.0
2016-05-19 14:05:00,221.12,221.3,220.88,221.07,6719.0,191.7617,191.9178,191.5536,191.7184,6719.0
2016-05-19 14:10:00,221.12,221.57,221.0,221.57,19868.0,191.7617,192.152,191.6577,192.152,19868.0
2016-05-19 14:15:00,221.68,221.71,221.32,221.45,6443.0,192.2474,192.2734,191.9352,192.0479,6443.0
2016-05-19 14:20:00,221.63,221.63,221.21,221.32,1800.0,192.204,192.204,191.8398,191.9352,1800.0
2016-05-19 14:25:00,221.35,221.74,221.35,221.65,3500.0,191.9612,192.2994,191.9612,192.2214,3500.0
2016-05-19 14:30:00,221.56,221.58,221.15,221.26,2800.0,192.1433,192.1606,191.7877,191.8831,2800.0
2016-05-19 14:35:00,221.15,221.3,220.84,221.11,6249.0,191.7877,191.9178,191.5189,191.7531,6249.0
2016-05-19 14:40:00,221.04,221.19,220.88,220.88,1300.0,191.6923,191.8224,191.5536,191.5536,1300.0
2016-05-19 14:45:00,221.01,221.2,220.92,220.92,1800.0,191.6663,191.8311,191.5883,191.5883,1800.0
2016-05-19 14:50:00,221.05,221.31,221.05,221.31,2000.0,191.701,191.9265,191.701,191.9265,2000.0
2016-05-19 14:55:00,221.42,221.63,221.04,221.04,4648.0,192.0219,192.204,191.6923,191.6923,4648.0
2016-05-19 15:00:00,221.05,221.76,221.05,221.61,2020.0,191.701,192.3168,191.701,192.1867,2020.0
2016-05-19 15:05:00,221.61,221.94,221.61,221.85,2600.0,192.1867,192.4729,192.1867,192.3948,2600.0
2016-05-19 15:10:00,221.8,221.96,221.71,221.87,3400.0,192.3514,192.4902,192.2734,192.4121,3400.0
2016-05-19 15:15:00,221.88,221.89,221.5,221.79,1800.0,192.4208,192.4295,192.0913,192.3428,1800.0
2016-05-19 15:20:00,221.97,222.39,221.97,221.97,3500.0,192.4989,192.8631,192.4989,192.4989,3500.0
2016-05-19 15:25:00,222.14,222.14,221.7,221.7,5042.0,192.6463,192.6463,192.2647,192.2647,5042.0
2016-05-19 15:30:00,221.7,221.87,221.36,221.43,9465.0,192.2647,192.4121,191.9699,192.0306,9465.0
2016-05-19 15:35:00,221.47,221.77,221.42,221.68,3600.0,192.0653,192.3254,192.0219,192.2474,3600.0
2016-05-19 15:40:00,221.77,222.23,221.74,221.9,8517.0,192.3254,192.7243,192.2994,192.4382,8517.0
2016-05-19 15:45:00,221.91,222.28,221.89,221.99,8320.0,192.4468,192.7677,192.4295,192.5162,8320.0
2016-05-19 15:50:00,221.99,222.24,221.98,222.24,3187.0,192.5162,192.733,192.5075,192.733,3187.0
2016-05-19 15:55:00,222.24,222.24,221.63,221.68,17624.0,192.733,192.733,192.204,192.2474,17624.0
2016-05-20 09:30:00,223.09,223.09,221.77,221.79,16043.0,193.4702,193.4702,192.3254,192.3428,16043.0
2016-05-20 09:35:00,222.87,223.96,222.84,223.96,4468.0,193.2794,194.2247,193.2534,194.2247,4468.0
2016-05-20 09:40:00,223.19,223.95,223.19,223.41,4800.0,193.5569,194.216,193.5569,193.7477,4800.0
2016-05-20 09:45:00,223.47,223.74,222.98,223.55,5532.0,193.7997,194.0339,193.3748,193.8691,5532.0
2016-05-20 09:50:00,223.57,223.98,223.19,223.19,4400.0,193.8864,194.242,193.5569,193.5569,4400.0
2016-05-20 09:55:00,223.18,223.36,222.98,223.23,1435.0,193.5482,193.7043,193.3748,193.5916,1435.0
2016-05-20 10:00:00,223.39,223.59,223.0,223.29,2956.0,193.7303,193.9038,193.3921,193.6436,2956.0
2016-05-20 10:05:00,223.54,223.78,223.21,223.36,3110.0,193.8604,194.0686,193.5742,193.7043,3110.0
2016-05-20 10:10:00,223.38,223.64,223.24,223.24,2808.0,193.7217,193.9471,193.6003,193.6003,2808.0
2016-05-20 10:15:00,222.88,223.4,222.87,223.13,5300.0,193.288,193.739,193.2794,193.5049,5300.0
2016-05-20 10:20:00,223.44,223.44,222.75,222.95,3071.0,193.7737,193.7737,193.1753,193.3488,3071.0
2016-05-20 10:25:00,222.9,223.0,222.69,222.7,2100.0,193.3054,193.3921,193.1233,193.1319,2100.0
2016-05-20 10:30:00,222.39,222.7,222.09,222.54,3605.0,192.8631,193.1319,192.6029,192.9932,3605.0
2016-05-20 10:35:00,222.53,222.7,222.53,222.7,1800.0,192.9845,193.1319,192.9845,193.1319,1800.0
2016-05-20 10:40:00,222.78,222.92,222.63,222.78,5225.0,193.2013,193.3227,193.0712,193.2013,5225.0
2016-05-20 10:45:00,222.84,222.84,222.5,222.54,2500.0,193.2534,193.2534,192.9585,192.9932,2500.0
2016-05-20 10:50:00,222.51,222.61,222.24,222.47,4203.0,192.9672,193.0539,192.733,192.9325,4203.0
2016-05-20 10:55:00,222.53,222.57,222.5,222.52,600.0,192.9845,193.0192,192.9585,192.9758,600.0
2016-05-20 11:00:00,222.61,223.09,222.61,223.05,1700.0,193.0539,193.4702,193.0539,193.4355,1700.0
2016-05-20 11:05:00,223.05,223.34,223.05,223.19,1200.0,193.4355,193.687,193.4355,193.5569,1200.0
2016-05-20 11:10:00,223.25,223.52,223.21,223.21,4098.0,193.6089,193.8431,193.5742,193.5742,4098.0
2016-05-20 11:15:00,223.22,223.28,223.22,223.26,1275.0,193.5829,193.6349,193.5829,193.6176,1275.0
2016-05-20 11:20:00,223.34,223.37,222.95,223.32,10000.0,193.687,193.713,193.3488,193.6696,10000.0
2016-05-20 11:25:00,223.4,223.52,223.13,223.15,4155.0,193.739,193.8431,193.5049,193.5222,4155.0
2016-05-20 11:30:00,223.32,223.42,223.06,223.42,4030.0,193.6696,193.7564,193.4441,193.7564,4030.0
2016-05-20 11:35:00,223.45,223.45,222.81,222.81,7245.0,193.7824,193.7824,193.2273,193.2273,7245.0
2016-05-20 11:40:00,222.89,223.02,222.56,222.75,13783.0,193.2967,193.4095,193.0105,193.1753,13783.0
2016-05-20 11:45:00,222.72,222.87,222.72,222.74,4102.0,193.1493,193.2794,193.1493,193.1666,4102.0
2016-05-20 11:50:00,222.8,222.83,222.54,222.64,7151.0,193.2187,193.2447,192.9932,193.0799,7151.0
2016-05-20 11:55:00,222.61,222.78,222.29,222.29,9600.0,193.0539,193.2013,192.7764,192.7764,9600.0
2016-05-20 12:00:00,222.3,222.78,222.3,222.54,1900.0,192.7851,193.2013,192.7851,192.9932,1900.0
2016-05-20 12:05:00,222.69,222.89,222.57,222.89,2400.0,193.1233,193.2967,193.0192,193.2967,2400.0
2016-05-20 12:10:00,222.88,223.26,222.83,223.16,1300.0,193.288,193.6176,193.2447,193.5309,1300.0
2016-05-20 12:15:00,223.2,223.2,222.95,223.09,3290.0,193.5656,193.5656,193.3488,193.4702,3290.0
2016-05-20 12:20:00,223.0,223.01,222.72,222.82,1700.0,193.3921,193.4008,193.1493,193.236,1700.0
2016-05-20 12:25:00,222.74,222.91,222.64,222.78,2000.0,193.1666,193.3141,193.0799,193.2013,2000.0
2016-05-20 12:30:00,222.74,222.83,222.74,222.82,800.0,193.1666,193.2447,193.1666,193.236,800.0
2016-05-20 12:35:00,222.82,223.11,222.82,222.87,3125.0,193.236,193.4875,193.236,193.2794,3125.0
2016-05-20 12:40:00,222.94,223.02,222.9,223.01,1822.0,193.3401,193.4095,193.3054,193.4008,1822.0
2016-05-20 12:45:00,222.91,222.97,222.69,222.97,7848.0,193.3141,193.3661,193.1233,193.3661,7848.0
2016-05-20 12:50:00,222.96,223.15,222.88,223.15,3350.0,193.3574,193.5222,193.288,193.5222,3350.0
2016-05-20 12:55:00,223.07,223.18,222.93,222.94,1700.0,193.4528,193.5482,193.3314,193.3401,1700.0
2016-05-20 13:00:00,222.95,223.03,222.61,222.69,6236.0,193.3488,193.4181,193.0539,193.1233,6236.0
2016-05-20 13:05:00,222.62,222.84,222.59,222.73,3341.0,193.0626,193.2534,193.0366,193.158,3341.0
2016-05-20 13:10:00,222.87,223.32,222.87,223.07,2300.0,193.2794,193.6696,193.2794,193.4528,2300.0
2016-05-20 13:15:00,222.95,223.16,222.92,223.16,900.0,193.3488,193.5309,193.3227,193.5309,900.0
2016-05-20 13:20:00,223.14,223.16,222.88,222.99,2300.0,193.5135,193.5309,193.288,193.3834,2300.0
2016-05-20 13:25:00,223.0,223.06,222.98,223.05,600.0,193.3921,193.4441,193.3748,193.4355,600.0
2016-05-20 13:30:00,222.99,222.99,222.48,222.85,2700.0,193.3834,193.3834,192.9412,193.262,2700.0
2016-05-20 13:35:00,222.7,222.8,222.61,222.78,1900.0,193.1319,193.2187,193.0539,193.2013,1900.0
2016-05-20 13:40:00,222.76,222.89,222.57,222.68,1318.0,193.184,193.2967,193.0192,193.1146,1318.0
2016-05-20 13:45:00,222.57,222.57,222.19,222.35,2342.0,193.0192,193.0192,192.6897,192.8284,2342.0
2016-05-20 13:50:00,222.62,222.81,222.55,222.68,2100.0,193.0626,193.2273,193.0019,193.1146,2100.0
2016-05-20 13:55:00,222.69,222.74,222.62,222.65,1322.0,193.1233,193.1666,193.0626,193.0886,1322.0
2016-05-20 14:00:00,222.68,222.68,222.3,222.59,4918.0,193.1146,193.1146,192.7851,193.0366,4918.0
2016-05-20 14:05:00,222.52,222.53,222.41,222.51,1680.0,192.9758,192.9845,192.8804,192.9672,1680.0
2016-05-20 14:10:00,222.67,222.86,222.66,222.81,3100.0,193.1059,193.2707,193.0973,193.2273,3100.0
2016-05-20 14:15:00,222.68,222.97,222.68,222.93,1300.0,193.1146,193.3661,193.1146,193.3314,1300.0
2016-05-20 14:20:00,222.85,223.04,222.68,223.04,2500.0,193.262,193.4268,193.1146,193.4268,2500.0
2016-05-20 14:25:00,223.0,223.39,223.0,223.13,2800.0,193.3921,193.7303,193.3921,193.5049,2800.0
2016-05-20 14:30:00,223.0,223.2,223.0,223.13,2600.0,193.3921,193.5656,193.3921,193.5049,2600.0
2016-05-20 14:35:00,223.15,223.43,223.05,223.24,6449.0,193.5222,193.765,193.4355,193.6003,6449.0
2016-05-20 14:40:00,223.25,223.34,223.0,223.06,2500.0,193.6089,193.687,193.3921,193.4441,2500.0
2016-05-20 14:45:00,223.07,223.27,223.05,223.11,2843.0,193.4528,193.6263,193.4355,193.4875,2843.0
2016-05-20 14:50:00,223.09,223.54,223.09,223.15,4285.0,193.4702,193.8604,193.4702,193.5222,4285.0
2016-05-20 14:55:00,223.15,223.15,222.78,222.97,1578.0,193.5222,193.5222,193.2013,193.3661,1578.0
2016-05-20 15:00:00,223.0,223.0,222.44,222.56,4801.0,193.3921,193.3921,192.9065,193.0105,4801.0
2016-05-20 15:05:00,222.46,222.54,222.46,222.54,500.0,192.9238,192.9932,192.9238,192.9932,500.0
2016-05-20 15:10:00,222.66,222.78,222.59,222.59,4857.0,193.0973,193.2013,193.0366,193.0366,4857.0
2016-05-20 15:15:00,222.63,222.72,222.58,222.72,2200.0,193.0712,193.1493,193.0279,193.1493,2200.0
2016-05-20 15:20:00,222.71,222.71,222.14,222.2,8577.0,193.1406,193.1406,192.6463,192.6983,8577.0
2016-05-20 15:25:00,222.21,222.5,222.21,222.5,2100.0,192.707,192.9585,192.707,192.9585,2100.0
2016-05-20 15:30:00,222.39,222.55,222.39,222.51,3080.0,192.8631,193.0019,192.8631,192.9672,3080.0
2016-05-20 15:35:00,222.36,222.44,222.25,222.32,4729.0,192.8371,192.9065,192.7417,192.8024,4729.0
2016-05-20 15:40:00,222.31,222.56,222.31,222.44,3600.0,192.7937,193.0105,192.7937,192.9065,3600.0
2016-05-20 15:45:00,222.53,222.58,222.41,222.46,7987.0,192.9845,193.0279,192.8804,192.9238,7987.0
2016-05-20 15:50:00,222.51,222.64,222.45,222.64,4470.0,192.9672,193.0799,192.9151,193.0799,4470.0
2016-05-20 15:55:00,222.67,222.72,222.43,222.52,23503.0,193.1059,193.1493,192.8978,192.9758,23503.0
2016-05-23 09:30:00,222.41,222.97,222.41,222.88,1804.0,192.8804,193.3661,192.8804,193.288,1804.0
2016-05-23 09:35:00,222.49,222.49,221.05,221.41,1600.0,192.9498,192.9498,191.701,192.0132,1600.0
2016-05-23 09:40:00,221.27,221.56,221.07,221.07,800.0,191.8918,192.1433,191.7184,191.7184,800.0
2016-05-23 09:45:00,221.3,221.73,221.08,221.32,7243.0,191.9178,192.2907,191.727,191.9352,7243.0
2016-05-23 09:50:00,221.54,221.56,220.53,220.79,4176.0,192.126,192.1433,191.2501,191.4755,4176.0
2016-05-23 09:55:00,220.81,221.1,220.57,220.61,2300.0,191.4929,191.7444,191.2847,191.3194,2300.0
2016-05-23 10:00:00,220.89,221.67,220.7,221.67,2282.0,191.5623,192.2387,191.3975,192.2387,2282.0
2016-05-23 10:05:00,221.55,221.8,221.35,221.43,1330.0,192.1346,192.3514,191.9612,192.0306,1330.0
2016-05-23 10:10:00,221.69,222.29,220.91,221.98,7265.0,192.256,192.7764,191.5796,192.5075,7265.0
2016-05-23 10:15:00,222.13,223.05,222.13,223.05,1701.0,192.6376,193.4355,192.6376,193.4355,1701.0
2016-05-23 10:20:00,223.47,223.88,223.26,223.26,4000.0,193.7997,194.1553,193.6176,193.6176,4000.0
2016-05-23 10:25:00,223.32,223.56,222.53,222.53,1904.0,193.6696,193.8778,192.9845,192.9845,1904.0
2016-05-23 10:30:00,222.84,222.88,222.53,222.59,1000.0,193.2534,193.288,192.9845,193.0366,1000.0
2016-05-23 10:35:00,222.68,222.86,222.5,222.56,1000.0,193.1146,193.2707,192.9585,193.0105,1000.0
2016-05-23 10:40:00,222.52,222.7,222.52,222.7,926.0,192.9758,193.1319,192.9758,193.1319,926.0
2016-05-23 10:45:00,222.79,223.04,222.35,222.62,3300.0,193.21,193.4268,192.8284,193.0626,3300.0
2016-05-23 10:50:00,222.35,222.97,222.35,222.7,5100.0,192.8284,193.3661,192.8284,193.1319,5100.0
2016-05-23 10:55:00,222.7,223.14,222.7,223.14,1100.0,193.1319,193.5135,193.1319,193.5135,1100.0
2016-05-23 11:00:00,223.05,223.22,223.02,223.18,700.0,193.4355,193.5829,193.4095,193.5482,700.0
2016-05-23 11:05:00,223.25,223.61,223.25,223.42,3905.0,193.6089,193.9211,193.6089,193.7564,3905.0
2016-05-23 11:10:00,223.5,223.51,223.02,223.02,1300.0,193.8257,193.8344,193.4095,193.4095,1300.0
2016-05-23 11:15:00,223.01,223.02,222.66,222.97,2201.0,193.4008,193.4095,193.0973,193.3661,2201.0
2016-05-23 11:20:00,222.8,223.26,222.8,223.26,2800.0,193.2187,193.6176,193.2187,193.6176,2800.0
2016-05-23 11:25:00,223.02,223.03,223.02,223.03,300.0,193.4095,193.4181,193.4095,193.4181,300.0
2016-05-23 11:30:00,223.06,223.15,222.67,222.75,4767.0,193.4441,193.5222,193.1059,193.1753,4767.0
2016-05-23 11:35:00,222.89,223.1,222.76,223.02,7450.0,193.2967,193.4788,193.184,193.4095,7450.0
2016-05-23 11:40:00,222.92,223.09,222.86,222.86,3376.0,193.3227,193.4702,193.2707,193.2707,3376.0
2016-05-23 11:45:00,223.03,223.24,222.94,222.94,2600.0,193.4181,193.6003,193.3401,193.3401,2600.0
2016-05-23 11:50:00,222.92,223.5,222.77,223.34,9135.0,193.3227,193.8257,193.1927,193.687,9135.0
2016-05-23 11:55:00,223.08,223.22,222.87,223.13,9601.0,193.4615,193.5829,193.2794,193.5049,9601.0
2016-05-23 12:00:00,223.04,223.16,222.94,223.16,2200.0,193.4268,193.5309,193.3401,193.5309,2200.0
2016-05-23 12:05:00,223.08,223.39,223.08,223.31,1800.0,193.4615,193.7303,193.4615,193.661,1800.0
2016-05-23 12:10:00,223.41,223.64,223.23,223.31,5965.0,193.7477,193.9471,193.5916,193.661,5965.0
2016-05-23 12:15:00,223.33,223.51,222.82,223.01,9102.0,193.6783,193.8344,193.236,193.4008,9102.0
2016-05-23 12:20:00,223.09,223.39,223.0,223.16,1021.0,193.4702,193.7303,193.3921,193.5309,1021.0
2016-05-23 12:25:00,223.23,223.23,222.87,222.88,1000.0,193.5916,193.5916,193.2794,193.288,1000.0
2016-05-23 12:30:00,223.13,223.3,223.11,223.13,1700.0,193.5049,193.6523,193.4875,193.5049,1700.0
2016-05-23 12:35:00,223.14,223.3,223.09,223.09,4200.0,193.5135,193.6523,193.4702,193.4702,4200.0
2016-05-23 12:40:00,223.03,223.3,223.01,223.18,1200.0,193.4181,193.6523,193.4008,193.5482,1200.0
2016-05-23 12:45:00,223.26,223.26,223.08,223.11,1200.0,193.6176,193.6176,193.4615,193.4875,1200.0
2016-05-23 12:50:00,223.1,223.15,222.9,222.9,1247.0,193.4788,193.5222,193.3054,193.3054,1247.0
2016-05-23 12:55:00,222.93,223.05,222.9,223.0,1144.0,193.3314,193.4355,193.3054,193.3921,1144.0
2016-05-23 13:00:00,223.02,223.22,223.02,223.22,400.0,193.4095,193.5829,193.4095,193.5829,400.0
2016-05-23 13:05:00,223.3,223.3,223.14,223.16,1300.0,193.6523,193.6523,193.5135,193.5309,1300.0
2016-05-23 13:10:00,223.16,223.24,223.16,223.21,700.0,193.5309,193.6003,193.5309,193.5742,700.0
2016-05-23 13:15:00,223.3,223.38,223.24,223.24,2500.0,193.6523,193.7217,193.6003,193.6003,2500.0
2016-05-23 13:20:00,223.26,223.3,223.19,223.25,1100.0,193.6176,193.6523,193.5569,193.6089,1100.0
2016-05-23 13:25:00,223.2,223.24,223.07,223.07,1983.0,193.5656,193.6003,193.4528,193.4528,1983.0
2016-05-23 13:30:00,223.02,223.05,222.78,223.05,1044.0,193.4095,193.4355,193.2013,193.4355,1044.0
2016-05-23 13:35:00,222.7,223.08,222.7,223.08,1314.0,193.1319,193.4615,193.1319,193.4615,1314.0
2016-05-23 13:40:00,223.17,223.17,223.02,223.02,1126.0,193.5395,193.5395,193.4095,193.4095,1126.0
2016-05-23 13:45:00,223.04,223.14,222.88,223.09,1809.0,193.4268,193.5135,193.288,193.4702,1809.0
2016-05-23 13:50:00,223.07,223.2,223.07,223.16,950.0,193.4528,193.5656,193.4528,193.5309,950.0
2016-05-23 13:55:00,223.24,223.29,223.19,223.25,1800.0,193.6003,193.6436,193.5569,193.6089,1800.0
2016-05-23 14:00:00,223.26,223.27,223.26,223.27,700.0,193.6176,193.6263,193.6176,193.6263,700.0
2016-05-23 14:05:00,223.36,223.41,223.23,223.23,4020.0,193.7043,193.7477,193.5916,193.5916,4020.0
2016-05-23 14:10:00,223.23,223.23,223.14,223.14,2300.0,193.5916,193.5916,193.5135,193.5135,2300.0
2016-05-23 14:15:00,223.19,223.53,223.19,223.49,1425.0,193.5569,193.8517,193.5569,193.8171,1425.0
2016-05-23 14:20:00,223.48,223.48,223.35,223.4,900.0,193.8084,193.8084,193.6956,193.739,900.0
2016-05-23 14:25:00,223.31,223.7,223.24,223.55,3522.0,193.661,193.9992,193.6003,193.8691,3522.0
2016-05-23 14:30:00,223.62,223.66,223.54,223.54,720.0,193.9298,193.9645,193.8604,193.8604,720.0
2016-05-23 14:35:00,223.62,223.74,223.62,223.65,600.0,193.9298,194.0339,193.9298,193.9558,600.0
2016-05-23 14:40:00,223.77,223.77,223.59,223.59,1300.0,194.0599,194.0599,193.9038,193.9038,1300.0
2016-05-23 14:45:00,223.64,223.64,223.51,223.52,1800.0,193.9471,193.9471,193.8344,193.8431,1800.0
2016-05-23 14:50:00,223.66,223.66,223.57,223.6,800.0,193.9645,193.9645,193.8864,193.9125,800.0
2016-05-23 14:55:00,223.6,223.6,223.3,223.3,1500.0,193.9125,193.9125,193.6523,193.6523,1500.0
2016-05-23 15:00:00,223.35,223.44,223.31,223.4,1416.0,193.6956,193.7737,193.661,193.739,1416.0
2016-05-23 15:05:00,223.28,223.43,223.25,223.43,2319.0,193.6349,193.765,193.6089,193.765,2319.0
2016-05-23 15:10:00,223.35,223.35,223.05,223.33,2000.0,193.6956,193.6956,193.4355,193.6783,2000.0
2016-05-23 15:15:00,223.14,223.44,223.14,223.23,1310.0,193.5135,193.7737,193.5135,193.5916,1310.0
2016-05-23 15:20:00,223.2,223.32,223.03,223.32,2376.0,193.5656,193.6696,193.4181,193.6696,2376.0
2016-05-23 15:25:00,223.31,223.38,223.17,223.28,1943.0,193.661,193.7217,193.5395,193.6349,1943.0
2016-05-23 15:30:00,223.3,223.54,223.3,223.37,5292.0,193.6523,193.8604,193.6523,193.713,5292.0
2016-05-23 15:35:00,223.2,223.26,223.14,223.14,700.0,193.5656,193.6176,193.5135,193.5135,700.0
2016-05-23 15:40:00,223.14,223.44,223.14,223.44,3940.0,193.5135,193.7737,193.5135,193.7737,3940.0
2016-05-23 15:45:00,223.37,223.37,223.2,223.32,4600.0,193.713,193.713,193.5656,193.6696,4600.0
2016-05-23 15:50:00,223.31,223.31,223.1,223.1,9688.0,193.661,193.661,193.4788,193.4788,9688.0
2016-05-23 15:55:00,223.1,223.18,222.93,223.18,12853.0,193.4788,193.5482,193.3314,193.5482,12853.0
2016-05-24 09:30:00,224.24,224.62,224.24,224.3,2548.0,194.4675,194.797,194.4675,194.5195,2548.0
2016-05-24 09:35:00,224.46,224.93,224.11,224.74,4739.0,194.6583,195.0659,194.3547,194.9011,4739.0
2016-05-24 09:40:00,224.54,224.74,224.06,224.71,2450.0,194.7276,194.9011,194.3114,194.8751,2450.0
2016-05-24 09:45:00,224.59,225.79,224.59,225.0,1413.0,194.771,195.8117,194.771,195.1266,1413.0
2016-05-24 09:50:00,225.0,225.23,225.0,225.23,200.0,195.1266,195.326,195.1266,195.326,200.0
2016-05-24 09:55:00,225.16,225.16,224.82,224.82,800.0,195.2653,195.2653,194.9705,194.9705,800.0
2016-05-24 10:00:00,225.21,225.21,224.85,224.85,695.0,195.3087,195.3087,194.9965,194.9965,695.0
2016-05-24 10:05:00,225.04,225.04,224.38,224.38,1100.0,195.1613,195.1613,194.5889,194.5889,1100.0
2016-05-24 10:10:00,224.37,224.99,224.37,224.85,1800.0,194.5802,195.1179,194.5802,194.9965,1800.0
2016-05-24 10:15:00,225.27,225.27,225.26,225.27,243.0,195.3607,195.3607,195.3521,195.3607,243.0
2016-05-24 10:20:00,225.34,225.67,225.19,225.65,3778.0,195.4214,195.7076,195.2913,195.6903,3778.0
2016-05-24 10:25:00,225.67,225.89,225.32,225.63,2306.0,195.7076,195.8984,195.4041,195.6729,2306.0
2016-05-24 10:30:00,225.52,225.83,225.49,225.56,1720.0,195.5775,195.8464,195.5515,195.6122,1720.0
2016-05-24 10:35:00,225.62,225.86,225.62,225.81,1300.0,195.6643,195.8724,195.6643,195.829,1300.0
2016-05-24 10:40:00,225.85,225.85,225.5,225.8,7445.0,195.8637,195.8637,195.5602,195.8204,7445.0
2016-05-24 10:45:00,225.74,225.74,225.55,225.55,500.0,195.7683,195.7683,195.6035,195.6035,500.0
2016-05-24 10:50:00,225.58,225.58,225.58,225.58,200.0,195.6296,195.6296,195.6296,195.6296,200.0
2016-05-24 10:55:00,225.4,225.79,225.4,225.79,2486.0,195.4735,195.8117,195.4735,195.8117,2486.0
2016-05-24 11:00:00,225.85,225.96,225.78,225.79,457.0,195.8637,195.9591,195.803,195.8117,457.0
2016-05-24 11:05:00,225.78,225.84,225.24,225.25,2400.0,195.803,195.855,195.3347,195.3434,2400.0
2016-05-24 11:10:00,225.4,225.4,225.28,225.34,500.0,195.4735,195.4735,195.3694,195.4214,500.0
2016-05-24 11:15:00,225.36,225.66,225.16,225.16,1700.0,195.4388,195.6989,195.2653,195.2653,1700.0
2016-05-24 11:20:00,225.31,225.54,225.31,225.52,800.0,195.3954,195.5949,195.3954,195.5775,800.0
2016-05-24 11:25:00,225.65,225.81,225.42,225.42,1997.0,195.6903,195.829,195.4908,195.4908,1997.0
2016-05-24 11:30:00,225.54,225.59,225.06,225.2,2697.0,195.5949,195.6382,195.1786,195.3,2697.0
2016-05-24 11:35:00,225.44,225.55,225.24,225.45,6500.0,195.5082,195.6035,195.3347,195.5168,6500.0
2016-05-24 11:40:00,225.42,225.63,225.06,225.15,7900.0,195.4908,195.6729,195.1786,195.2567,7900.0
2016-05-24 11:45:00,225.4,225.4,225.06,225.14,1200.0,195.4735,195.4735,195.1786,195.248,1200.0
2016-05-24 11:50:00,225.17,225.55,225.17,225.48,3300.0,195.274,195.6035,195.274,195.5428,3300.0
2016-05-24 11:55:00,225.34,225.54,225.19,225.54,4445.0,195.4214,195.5949,195.2913,195.5949,4445.0
2016-05-24 12:00:00,225.35,225.48,225.09,225.12,2000.0,195.4301,195.5428,195.2046,195.2306,2000.0
2016-05-24 12:05:00,225.3,225.3,225.11,225.25,1603.0,195.3867,195.3867,195.222,195.3434,1603.0
2016-05-24 12:10:00,225.27,225.3,225.02,225.02,1000.0,195.3607,195.3867,195.1439,195.1439,1000.0
2016-05-24 12:15:00,225.1,225.1,225.1,225.1,150.0,195.2133,195.2133,195.2133,195.2133,150.0
2016-05-24 12:20:00,225.26,225.33,225.26,225.33,783.0,195.3521,195.4128,195.3521,195.4128,783.0
2016-05-24 12:25:00,225.1,225.24,225.05,225.24,500.0,195.2133,195.3347,195.1699,195.3347,500.0
2016-05-24 12:30:00,225.09,225.09,225.01,225.01,200.0,195.2046,195.2046,195.1352,195.1352,200.0
2016-05-24 12:35:00,225.04,225.21,225.04,225.16,600.0,195.1613,195.3087,195.1613,195.2653,600.0
2016-05-24 12:40:00,225.28,225.59,225.16,225.59,2400.0,195.3694,195.6382,195.2653,195.6382,2400.0
2016-05-24 12:45:00,225.6,225.6,225.15,225.15,9555.0,195.6469,195.6469,195.2567,195.2567,9555.0
2016-05-24 12:50:00,225.02,225.47,225.02,225.35,6790.0,195.1439,195.5342,195.1439,195.4301,6790.0
2016-05-24 12:55:00,225.17,225.53,225.17,225.52,1200.0,195.274,195.5862,195.274,195.5775,1200.0
2016-05-24 13:00:00,225.69,225.85,225.56,225.84,700.0,195.725,195.8637,195.6122,195.855,700.0
2016-05-24 13:05:00,225.84,225.97,225.5,225.79,2511.0,195.855,195.9678,195.5602,195.8117,2511.0
2016-05-24 13:10:00,225.81,225.93,225.8,225.93,700.0,195.829,195.9331,195.8204,195.9331,700.0
2016-05-24 13:15:00,225.96,225.98,225.83,225.86,600.0,195.9591,195.9765,195.8464,195.8724,600.0
2016-05-24 13:20:00,226.0,226.07,225.9,226.0,1867.0,195.9938,196.0545,195.9071,195.9938,1867.0
2016-05-24 13:25:00,226.03,226.03,225.75,225.91,1400.0,196.0198,196.0198,195.777,195.9158,1400.0
2016-05-24 13:30:00,225.9,226.12,225.82,225.97,2135.0,195.9071,196.0979,195.8377,195.9678,2135.0
2016-05-24 13:35:00,225.94,225.94,225.6,225.8,4076.0,195.9418,195.9418,195.6469,195.8204,4076.0
2016-05-24 13:40:00,225.77,225.93,225.45,225.64,2600.0,195.7943,195.9331,195.5168,195.6816,2600.0
2016-05-24 13:45:00,225.68,226.08,225.67,226.08,900.0,195.7163,196.0632,195.7076,196.0632,900.0
2016-05-24 13:50:00,226.14,226.19,225.67,226.0,3328.0,196.1152,196.1586,195.7076,195.9938,3328.0
2016-05-24 13:55:00,225.97,226.0,225.78,225.93,1100.0,195.9678,195.9938,195.803,195.9331,1100.0
2016-05-24 14:00:00,225.97,226.05,225.53,225.58,2960.0,195.9678,196.0372,195.5862,195.6296,2960.0
2016-05-24 14:05:00,225.61,225.65,225.22,225.44,1500.0,195.6556,195.6903,195.3174,195.5082,1500.0
2016-05-24 14:10:00,225.46,225.61,225.13,225.57,3150.0,195.5255,195.6556,195.2393,195.6209,3150.0
2016-05-24 14:15:00,225.38,225.76,225.18,225.61,1600.0,195.4561,195.7857,195.2827,195.6556,1600.0
2016-05-24 14:20:00,225.63,225.74,225.4,225.4,2900.0,195.6729,195.7683,195.4735,195.4735,2900.0
2016-05-24 14:25:00,225.52,226.02,225.51,225.9,2352.0,195.5775,196.0111,195.5689,195.9071,2352.0
2016-05-24 14:30:00,225.56,225.83,225.32,225.83,1100.0,195.6122,195.8464,195.4041,195.8464,1100.0
2016-05-24 14:35:00,225.92,226.06,225.59,225.99,3400.0,195.9244,196.0458,195.6382,195.9851,3400.0
2016-05-24 14:40:00,226.0,226.05,225.72,225.95,730.0,195.9938,196.0372,195.751,195.9504,730.0
2016-05-24 14:45:00,225.94,226.31,225.94,226.31,1284.0,195.9418,196.2626,195.9418,196.2626,1284.0
2016-05-24 14:50:00,226.43,226.49,226.08,226.33,4365.0,196.3667,196.4187,196.0632,196.28,4365.0
2016-05-24 14:55:00,226.44,226.65,226.37,226.43,1900.0,196.3754,196.5575,196.3147,196.3667,1900.0
2016-05-24 15:00:00,226.37,226.8,226.28,226.43,2800.0,196.3147,196.6876,196.2366,196.3667,2800.0
2016-05-24 15:05:00,226.27,226.72,226.02,226.72,1462.0,196.228,196.6182,196.0111,196.6182,1462.0
2016-05-24 15:10:00,226.24,226.71,226.24,226.7,3300.0,196.2019,196.6095,196.2019,196.6009,3300.0
2016-05-24 15:15:00,226.71,226.96,226.57,226.91,3138.0,196.6095,196.8263,196.4881,196.783,3138.0
2016-05-24 15:20:00,226.76,227.09,226.6,227.09,2930.0,196.6529,196.9391,196.5141,196.9391,2930.0
2016-05-24 15:25:00,227.15,227.15,226.5,226.77,4540.0,196.9911,196.9911,196.4274,196.6616,4540.0
2016-05-24 15:30:00,226.74,226.74,226.42,226.73,3200.0,196.6356,196.6356,196.358,196.6269,3200.0
2016-05-24 15:35:00,226.55,226.68,226.39,226.64,3549.0,196.4708,196.5835,196.332,196.5488,3549.0
2016-05-24 15:40:00,226.57,226.6,226.28,226.44,2845.0,196.4881,196.5141,196.2366,196.3754,2845.0
2016-05-24 15:45:00,226.52,226.63,226.3,226.3,4531.0,196.4448,196.5402,196.254,196.254,4531.0
2016-05-24 15:50:00,226.29,226.67,226.29,226.49,7266.0,196.2453,196.5748,196.2453,196.4187,7266.0
2016-05-24 15:55:00,226.5,226.54,226.15,226.23,17758.0,196.4274,196.4621,196.1239,196.1933,17758.0
2016-05-25 09:30:00,226.26,226.26,225.72,226.05,3177.0,196.2193,196.2193,195.751,196.0372,3177.0
2016-05-25 09:35:00,226.52,226.74,226.16,226.16,1030.0,196.4448,196.6356,196.1326,196.1326,1030.0
2016-05-25 09:40:00,226.63,226.96,226.09,226.96,3516.0,196.5402,196.8263,196.0719,196.8263,3516.0
2016-05-25 09:45:00,226.7,226.94,226.13,226.55,8400.0,196.6009,196.809,196.1065,196.4708,8400.0
2016-05-25 09:50:00,226.41,226.86,226.21,226.77,4062.0,196.3494,196.7396,196.1759,196.6616,4062.0
2016-05-25 09:55:00,226.67,226.72,226.29,226.43,3900.0,196.5748,196.6182,196.2453,196.3667,3900.0
2016-05-25 10:00:00,226.59,226.7,225.9,226.41,4073.0,196.5055,196.6009,195.9071,196.3494,4073.0
2016-05-25 10:05:00,226.28,226.28,225.93,226.17,1200.0,196.2366,196.2366,195.9331,196.1412,1200.0
2016-05-25 10:10:00,226.26,226.26,225.65,225.65,1872.0,196.2193,196.2193,195.6903,195.6903,1872.0
2016-05-25 10:15:00,225.81,226.08,225.7,225.93,2223.0,195.829,196.0632,195.7336,195.9331,2223.0
2016-05-25 10:20:00,226.18,226.34,225.98,226.18,1500.0,196.1499,196.2887,195.9765,196.1499,1500.0
2016-05-25 10:25:00,226.27,226.27,226.02,226.03,900.0,196.228,196.228,196.0111,196.0198,900.0
2016-05-25 10:30:00,226.06,226.14,225.65,225.76,2040.0,196.0458,196.1152,195.6903,195.7857,2040.0
2016-05-25 10:35:00,225.83,226.46,225.83,226.38,970.0,195.8464,196.3927,195.8464,196.3233,970.0
2016-05-25 10:40:00,226.22,226.46,226.11,226.39,1970.0,196.1846,196.3927,196.0892,196.332,1970.0
2016-05-25 10:45:00,226.51,226.51,226.01,226.01,350.0,196.4361,196.4361,196.0025,196.0025,350.0
2016-05-25 10:50:00,226.15,226.16,226.15,226.16,200.0,196.1239,196.1326,196.1239,196.1326,200.0
2016-05-25 10:55:00,226.01,226.04,225.83,226.03,1200.0,196.0025,196.0285,195.8464,196.0198,1200.0
2016-05-25 11:00:00,226.27,226.27,226.05,226.09,7972.0,196.228,196.228,196.0372,196.0719,7972.0
2016-05-25 11:05:00,226.2,226.36,226.17,226.3,2700.0,196.1672,196.306,196.1412,196.254,2700.0
2016-05-25 11:10:00,226.37,226.48,226.28,226.41,7231.0,196.3147,196.4101,196.2366,196.3494,7231.0
2016-05-25 11:15:00,226.37,226.65,226.28,226.53,15032.0,196.3147,196.5575,196.2366,196.4534,15032.0
2016-05-25 11:20:00,226.54,226.65,226.24,226.24,1400.0,196.4621,196.5575,196.2019,196.2019,1400.0
2016-05-25 11:25:00,226.19,226.2,226.09,226.18,600.0,196.1586,196.1672,196.0719,196.1499,600.0
2016-05-25 11:30:00,225.95,226.45,225.95,226.45,1137.0,195.9504,196.3841,195.9504,196.3841,1137.0
2016-05-25 11:35:00,226.31,226.31,225.61,225.61,1600.0,196.2626,196.2626,195.6556,195.6556,1600.0
2016-05-25 11:40:00,225.82,226.1,225.82,225.89,1100.0,195.8377,196.0805,195.8377,195.8984,1100.0
2016-05-25 11:45:00,226.11,226.25,225.95,226.03,6301.0,196.0892,196.2106,195.9504,196.0198,6301.0
2016-05-25 11:50:00,226.1,226.19,225.81,226.09,5683.0,196.0805,196.1586,195.829,196.0719,5683.0
2016-05-25 11:55:00,226.1,226.22,225.85,226.07,8832.0,196.0805,196.1846,195.8637,196.0545,8832.0
2016-05-25 12:00:00,226.15,226.15,225.99,225.99,500.0,196.1239,196.1239,195.9851,195.9851,500.0
2016-05-25 12:05:00,226.12,226.21,225.95,226.0,1500.0,196.0979,196.1759,195.9504,195.9938,1500.0
2016-05-25 12:10:00,226.24,226.24,226.1,226.1,400.0,196.2019,196.2019,196.0805,196.0805,400.0
2016-05-25 12:15:00,226.27,226.5,226.27,226.42,2000.0,196.228,196.4274,196.228,196.358,2000.0
2016-05-25 12:20:00,226.42,226.42,226.42,226.42,0.0,196.358,196.358,196.358,196.358,0.0
2016-05-25 12:25:00,226.39,226.48,226.34,226.47,1330.0,196.332,196.4101,196.2887,196.4014,1330.0
2016-05-25 12:30:00,226.56,226.8,226.54,226.66,2420.0,196.4795,196.6876,196.4621,196.5662,2420.0
2016-05-25 12:35:00,226.62,226.69,226.62,226.62,500.0,196.5315,196.5922,196.5315,196.5315,500.0
2016-05-25 12:40:00,226.57,226.58,226.34,226.34,800.0,196.4881,196.4968,196.2887,196.2887,800.0
2016-05-25 12:45:00,226.5,226.51,225.9,225.9,2323.0,196.4274,196.4361,195.9071,195.9071,2323.0
2016-05-25 12:50:00,225.99,226.06,225.88,225.93,900.0,195.9851,196.0458,195.8897,195.9331,900.0
2016-05-25 12:55:00,225.93,225.94,225.66,225.67,4000.0,195.9331,195.9418,195.6989,195.7076,4000.0
2016-05-25 13:00:00,225.76,226.22,225.76,226.13,2515.0,195.7857,196.1846,195.7857,196.1065,2515.0
2016-05-25 13:05:00,226.07,226.24,226.03,226.03,720.0,196.0545,196.2019,196.0198,196.0198,720.0
2016-05-25 13:10:00,226.22,226.22,226.21,226.22,100.0,196.1846,196.1846,196.1759,196.1846,100.0
2016-05-25 13:15:00,226.23,226.5,226.17,226.5,1200.0,196.1933,196.4274,196.1412,196.4274,1200.0
2016-05-25 13:20:00,226.66,226.66,226.09,226.09,1900.0,196.5662,196.5662,196.0719,196.0719,1900.0
2016-05-25 13:25:00,226.12,226.27,226.09,226.27,400.0,196.0979,196.228,196.0719,196.228,400.0
2016-05-25 13:30:00,226.1,226.24,226.07,226.24,700.0,196.0805,196.2019,196.0545,196.2019,700.0
2016-05-25 13:35:00,226.25,226.56,226.25,226.52,1238.0,196.2106,196.4795,196.2106,196.4448,1238.0
2016-05-25 13:40:00,226.49,226.65,226.49,226.49,716.0,196.4187,196.5575,196.4187,196.4187,716.0
2016-05-25 13:45:00,226.43,226.62,226.28,226.45,6430.0,196.3667,196.5315,196.2366,196.3841,6430.0
2016-05-25 13:50:00,226.42,226.47,226.29,226.4,1900.0,196.358,196.4014,196.2453,196.3407,1900.0
2016-05-25 13:55:00,226.42,226.47,226.23,226.47,900.0,196.358,196.4014,196.1933,196.4014,900.0
2016-05-25 14:00:00,226.44,226.51,226.17,226.36,1000.0,196.3754,196.4361,196.1412,196.306,1000.0
2016-05-25 14:05:00,226.25,226.27,226.17,226.23,800.0,196.2106,196.228,196.1412,196.1933,800.0
2016-05-25 14:10:00,226.39,226.4,226.23,226.23,1790.0,196.332,196.3407,196.1933,196.1933,1790.0
2016-05-25 14:15:00,226.3,226.44,226.05,226.23,2400.0,196.254,196.3754,196.0372,196.1933,2400.0
2016-05-25 14:20:00,226.28,226.35,226.26,226.26,867.0,196.2366,196.2973,196.2193,196.2193,867.0
2016-05-25 14:25:00,226.39,226.43,226.38,226.43,400.0,196.332,196.3667,196.3233,196.3667,400.0
2016-05-25 14:30:00,226.49,226.49,226.21,226.34,1694.0,196.4187,196.4187,196.1759,196.2887,1694.0
2016-05-25 14:35:00,226.33,226.61,226.32,226.4,500.0,196.28,196.5228,196.2713,196.3407,500.0
2016-05-25 14:40:00,226.38,226.52,226.28,226.28,800.0,196.3233,196.4448,196.2366,196.2366,800.0
2016-05-25 14:45:00,226.47,226.73,226.37,226.37,2700.0,196.4014,196.6269,196.3147,196.3147,2700.0
2016-05-25 14:50:00,226.24,226.25,226.24,226.25,200.0,196.2019,196.2106,196.2019,196.2106,200.0
2016-05-25 14:55:00,226.39,226.39,226.23,226.26,1750.0,196.332,196.332,196.1933,196.2193,1750.0
2016-05-25 15:00:00,226.35,226.44,226.17,226.19,2580.0,196.2973,196.3754,196.1412,196.1586,2580.0
2016-05-25 15:05:00,226.26,226.57,226.17,226.57,3600.0,196.2193,196.4881,196.1412,196.4881,3600.0
2016-05-25 15:10:00,226.52,226.6,226.36,226.37,1600.0,196.4448,196.5141,196.306,196.3147,1600.0
2016-05-25 15:15:00,226.39,226.57,226.32,226.32,1700.0,196.332,196.4881,196.2713,196.2713,1700.0
2016-05-25 15:20:00,226.33,226.76,226.33,226.65,3110.0,196.28,196.6529,196.28,196.5575,3110.0
2016-05-25 15:25:00,226.76,226.82,226.65,226.71,5671.0,196.6529,196.7049,196.5575,196.6095,5671.0
2016-05-25 15:30:00,226.69,226.73,226.45,226.71,4350.0,196.5922,196.6269,196.3841,196.6095,4350.0
2016-05-25 15:35:00,226.67,226.68,226.57,226.59,800.0,196.5748,196.5835,196.4881,196.5055,800.0
2016-05-25 15:40:00,226.55,226.69,226.5,226.5,3235.0,196.4708,196.5922,196.4274,196.4274,3235.0
2016-05-25 15:45:00,226.62,226.72,226.33,226.59,6905.0,196.5315,196.6182,196.28,196.5055,6905.0
2016-05-25 15:50:00,226.67,226.71,226.46,226.55,4501.0,196.5748,196.6095,196.3927,196.4708,4501.0
2016-05-25 15:55:00,226.54,226.58,226.25,226.28,13162.0,196.4621,196.4968,196.2106,196.2366,13162.0
2016-05-26 09:30:00,225.59,228.17,225.59,226.34,19251.0,195.6382,197.8757,195.6382,196.2887,19251.0
2016-05-26 09:35:00,226.02,227.94,226.01,227.12,8500.0,196.0111,197.6762,196.0025,196.9651,8500.0
2016-05-26 09:40:00,227.12,228.41,226.48,228.41,1900.0,196.9651,198.0838,196.4101,198.0838,1900.0
2016-05-26 09:45:00,228.36,228.6,227.21,227.54,2709.0,198.0405,198.2486,197.0432,197.3293,2709.0
2016-05-26 09:50:00,227.62,227.71,227.24,227.24,800.0,197.3987,197.4768,197.0692,197.0692,800.0
2016-05-26 09:55:00,227.1,227.41,227.02,227.3,2200.0,196.9478,197.2166,196.8784,197.1212,2200.0
2016-05-26 10:00:00,227.3,227.48,226.94,227.17,2208.0,197.1212,197.2773,196.809,197.0085,2208.0
2016-05-26 10:05:00,227.2,227.75,227.2,227.55,3808.0,197.0345,197.5115,197.0345,197.338,3808.0
2016-05-26 10:10:00,227.74,228.22,227.21,227.44,8563.0,197.5028,197.9191,197.0432,197.2426,8563.0
2016-05-26 10:15:00,227.52,227.6,227.36,227.38,10300.0,197.312,197.3814,197.1732,197.1906,10300.0
2016-05-26 10:20:00,227.12,227.36,226.64,226.64,3564.0,196.9651,197.1732,196.5488,196.5488,3564.0
2016-05-26 10:25:00,226.73,226.92,226.56,226.71,3195.0,196.6269,196.7917,196.4795,196.6095,3195.0
2016-05-26 10:30:00,226.92,226.96,226.58,226.7,3100.0,196.7917,196.8263,196.4968,196.6009,3100.0
2016-05-26 10:35:00,226.9,227.12,226.67,227.12,1507.0,196.7743,196.9651,196.5748,196.9651,1507.0
2016-05-26 10:40:00,226.77,227.22,226.75,226.75,3715.0,196.6616,197.0518,196.6442,196.6442,3715.0
2016-05-26 10:45:00,226.7,227.2,226.6,226.95,5390.0,196.6009,197.0345,196.5141,196.8177,5390.0
2016-05-26 10:50:00,226.97,227.08,226.73,226.81,2469.0,196.835,196.9304,196.6269,196.6963,2469.0
2016-05-26 10:55:00,226.93,227.43,226.88,227.04,2359.0,196.8003,197.2339,196.757,196.8957,2359.0
2016-05-26 11:00:00,227.07,227.21,226.63,226.84,2966.0,196.9217,197.0432,196.5402,196.7223,2966.0
2016-05-26 11:05:00,226.83,226.83,226.47,226.61,1530.0,196.7136,196.7136,196.4014,196.5228,1530.0
2016-05-26 11:10:00,226.61,226.85,226.5,226.82,2419.0,196.5228,196.7309,196.4274,196.7049,2419.0
2016-05-26 11:15:00,227.0,227.0,226.52,226.57,3011.0,196.861,196.861,196.4448,196.4881,3011.0
2016-05-26 11:20:00,226.59,226.81,226.25,226.25,10436.0,196.5055,196.6963,196.2106,196.2106,10436.0
2016-05-26 11:25:00,226.67,226.76,226.43,226.76,2821.0,196.5748,196.6529,196.3667,196.6529,2821.0
2016-05-26 11:30:00,226.62,226.76,226.5,226.52,1200.0,196.5315,196.6529,196.4274,196.4448,1200.0
2016-05-26 11:35:00,226.54,226.92,226.54,226.79,1107.0,196.4621,196.7917,196.4621,196.6789,1107.0
2016-05-26 11:40:00,226.88,227.09,226.5,226.5,8902.0,196.757,196.9391,196.4274,196.4274,8902.0
2016-05-26 11:45:00,226.96,227.16,226.77,226.9,6150.0,196.8263,196.9998,196.6616,196.7743,6150.0
2016-05-26 11:50:00,227.0,227.17,226.86,227.17,1600.0,196.861,197.0085,196.7396,197.0085,1600.0
2016-05-26 11:55:00,227.23,227.29,226.95,227.29,1000.0,197.0605,197.1125,196.8177,197.1125,1000.0
2016-05-26 12:00:00,227.05,227.3,227.0,227.18,3300.0,196.9044,197.1212,196.861,197.0171,3300.0
2016-05-26 12:05:00,227.34,227.39,226.97,226.97,1091.0,197.1559,197.1993,196.835,196.835,1091.0
2016-05-26 12:10:00,226.99,227.35,226.98,227.28,1100.0,196.8524,197.1646,196.8437,197.1039,1100.0
2016-05-26 12:15:00,227.22,227.22,227.0,227.2,1200.0,197.0518,197.0518,196.861,197.0345,1200.0
2016-05-26 12:20:00,227.16,227.16,227.02,227.15,500.0,196.9998,196.9998,196.8784,196.9911,500.0
2016-05-26 12:25:00,227.15,227.15,226.82,226.99,3600.0,196.9911,196.9911,196.7049,196.8524,3600.0
2016-05-26 12:30:00,226.55,227.01,226.55,226.96,1200.0,196.4708,196.8697,196.4708,196.8263,1200.0
2016-05-26 12:35:00,227.04,227.17,226.98,226.98,900.0,196.8957,197.0085,196.8437,196.8437,900.0
2016-05-26 12:40:00,227.16,227.17,226.93,226.93,1600.0,196.9998,197.0085,196.8003,196.8003,1600.0
2016-05-26 12:45:00,226.9,227.12,226.89,227.12,900.0,196.7743,196.9651,196.7656,196.9651,900.0
2016-05-26 12:50:00,227.19,227.26,226.85,226.95,6200.0,197.0258,197.0865,196.7309,196.8177,6200.0
2016-05-26 12:55:00,226.92,227.07,226.82,226.95,6810.0,196.7917,196.9217,196.7049,196.8177,6810.0
2016-05-26 13:00:00,226.9,227.16,226.81,227.01,7005.0,196.7743,196.9998,196.6963,196.8697,7005.0
2016-05-26 13:05:00,227.09,227.15,226.98,226.98,6700.0,196.9391,196.9911,196.8437,196.8437,6700.0
2016-05-26 13:10:00,227.03,227.28,227.03,227.28,900.0,196.887,197.1039,196.887,197.1039,900.0
2016-05-26 13:15:00,227.28,227.34,227.13,227.13,1045.0,197.1039,197.1559,196.9738,196.9738,1045.0
2016-05-26 13:20:00,227.19,227.23,227.1,227.23,1100.0,197.0258,197.0605,196.9478,197.0605,1100.0
2016-05-26 13:25:00,227.27,227.34,227.27,227.34,1000.0,197.0952,197.1559,197.0952,197.1559,1000.0
2016-05-26 13:30:00,227.32,227.34,226.89,227.34,2423.0,197.1385,197.1559,196.7656,197.1559,2423.0
2016-05-26 13:35:00,227.32,227.48,227.32,227.48,1099.0,197.1385,197.2773,197.1385,197.2773,1099.0
2016-05-26 13:40:00,227.48,227.5,227.37,227.5,2069.0,197.2773,197.2946,197.1819,197.2946,2069.0
2016-05-26 13:45:00,227.38,227.38,227.31,227.37,746.0,197.1906,197.1906,197.1299,197.1819,746.0
2016-05-26 13:50:00,227.57,227.57,227.46,227.55,1300.0,197.3554,197.3554,197.26,197.338,1300.0
2016-05-26 13:55:00,227.55,227.59,227.42,227.49,3357.0,197.338,197.3727,197.2253,197.286,3357.0
2016-05-26 14:00:00,227.47,227.51,227.4,227.43,1000.0,197.2686,197.3033,197.2079,197.2339,1000.0
2016-05-26 14:05:00,227.34,227.47,227.33,227.47,1400.0,197.1559,197.2686,197.1472,197.2686,1400.0
2016-05-26 14:10:00,227.51,227.51,227.35,227.46,1000.0,197.3033,197.3033,197.1646,197.26,1000.0
2016-05-26 14:15:00,227.48,227.57,227.44,227.5,2600.0,197.2773,197.3554,197.2426,197.2946,2600.0
2016-05-26 14:20:00,227.61,227.64,227.39,227.39,4600.0,197.39,197.4161,197.1993,197.1993,4600.0
2016-05-26 14:25:00,227.34,227.5,227.2,227.5,1769.0,197.1559,197.2946,197.0345,197.2946,1769.0
2016-05-26 14:30:00,227.58,227.65,227.53,227.53,1600.0,197.364,197.4247,197.3207,197.3207,1600.0
2016-05-26 14:35:00,227.58,227.59,227.3,227.45,2412.0,197.364,197.3727,197.1212,197.2513,2412.0
2016-05-26 14:40:00,227.45,227.67,227.39,227.67,1300.0,197.2513,197.4421,197.1993,197.4421,1300.0
2016-05-26 14:45:00,227.57,227.72,227.42,227.72,3281.0,197.3554,197.4854,197.2253,197.4854,3281.0
2016-05-26 14:50:00,227.6,227.83,227.5,227.51,3418.0,197.3814,197.5808,197.2946,197.3033,3418.0
2016-05-26 14:55:00,227.61,227.64,227.43,227.64,1740.0,197.39,197.4161,197.2339,197.4161,1740.0
2016-05-26 15:00:00,227.58,227.63,227.52,227.57,2700.0,197.364,197.4074,197.312,197.3554,2700.0
2016-05-26 15:05:00,227.51,227.61,227.44,227.5,2900.0,197.3033,197.39,197.2426,197.2946,2900.0
2016-05-26 15:10:00,227.45,227.45,227.23,227.43,3200.0,197.2513,197.2513,197.0605,197.2339,3200.0
2016-05-26 15:15:00,227.26,227.56,227.26,227.52,1500.0,197.0865,197.3467,197.0865,197.312,1500.0
2016-05-26 15:20:00,227.44,227.64,227.42,227.58,3400.0,197.2426,197.4161,197.2253,197.364,3400.0
2016-05-26 15:25:00,227.52,227.63,227.49,227.58,3489.0,197.312,197.4074,197.286,197.364,3489.0
2016-05-26 15:30:00,227.56,227.69,227.5,227.69,3419.0,197.3467,197.4594,197.2946,197.4594,3419.0
2016-05-26 15:35:00,227.69,227.92,227.68,227.84,6713.0,197.4594,197.6589,197.4507,197.5895,6713.0
2016-05-26 15:40:00,227.85,228.0,227.81,227.82,3354.0,197.5982,197.7283,197.5635,197.5722,3354.0
2016-05-26 15:45:00,227.72,227.75,227.55,227.72,6415.0,197.4854,197.5115,197.338,197.4854,6415.0
2016-05-26 15:50:00,227.67,227.68,227.43,227.47,7331.0,197.4421,197.4507,197.2339,197.2686,7331.0
2016-05-26 15:55:00,227.5,227.68,227.45,227.52,12417.0,197.2946,197.4507,197.2513,197.312,12417.0
2016-05-27 09:30:00,227.95,228.26,227.09,227.09,1873.0,197.6849,197.9537,196.9391,196.9391,1873.0
2016-05-27 09:35:00,227.14,227.14,227.13,227.14,100.0,196.9824,196.9824,196.9738,196.9824,100.0
2016-05-27 09:40:00,227.84,227.93,226.95,226.95,1126.0,197.5895,197.6676,196.8177,196.8177,1126.0
2016-05-27 09:45:00,227.3,227.63,227.05,227.05,3375.0,197.1212,197.4074,196.9044,196.9044,3375.0
2016-05-27 09:50:00,227.07,227.46,226.75,226.75,4282.0,196.9217,197.26,196.6442,196.6442,4282.0
2016-05-27 09:55:00,226.75,227.19,226.56,226.8,12119.0,196.6442,197.0258,196.4795,196.6876,12119.0
2016-05-27 10:00:00,226.8,227.17,226.7,227.0,12700.0,196.6876,197.0085,196.6009,196.861,12700.0
2016-05-27 10:05:00,226.97,227.21,226.41,226.75,3200.0,196.835,197.0432,196.3494,196.6442,3200.0
2016-05-27 10:10:00,226.9,227.18,226.9,227.07,1500.0,196.7743,197.0171,196.7743,196.9217,1500.0
2016-05-27 10:15:00,227.04,227.04,226.43,226.88,1700.0,196.8957,196.8957,196.3667,196.757,1700.0
2016-05-27 10:20:00,226.57,227.33,226.44,227.02,4140.0,196.4881,197.1472,196.3754,196.8784,4140.0
2016-05-27 10:25:00,226.9,227.08,226.74,227.08,10232.0,196.7743,196.9304,196.6356,196.9304,10232.0
2016-05-27 10:30:00,227.08,227.33,226.86,226.97,1900.0,196.9304,197.1472,196.7396,196.835,1900.0
2016-05-27 10:35:00,227.16,227.16,227.05,227.06,687.0,196.9998,196.9998,196.9044,196.9131,687.0
2016-05-27 10:40:00,227.17,227.3,226.94,226.94,1520.0,197.0085,197.1212,196.809,196.809,1520.0
2016-05-27 10:45:00,226.96,226.97,226.62,226.76,1000.0,196.8263,196.835,196.5315,196.6529,1000.0
2016-05-27 10:50:00,226.82,226.98,226.69,226.8,3304.0,196.7049,196.8437,196.5922,196.6876,3304.0
2016-05-27 10:55:00,226.84,226.84,226.75,226.82,1301.0,196.7223,196.7223,196.6442,196.7049,1301.0
2016-05-27 11:00:00,226.82,226.82,226.82,226.82,0.0,196.7049,196.7049,196.7049,196.7049,0.0
2016-05-27 11:05:00,227.05,227.07,226.92,227.04,1300.0,196.9044,196.9217,196.7917,196.8957,1300.0
2016-05-27 11:10:00,226.76,226.88,226.75,226.76,400.0,196.6529,196.757,196.6442,196.6529,400.0
2016-05-27 11:15:00,226.84,227.24,226.84,227.24,1789.0,196.7223,197.0692,196.7223,197.0692,1789.0
2016-05-27 11:20:00,227.14,227.14,226.65,226.65,2300.0,196.9824,196.9824,196.5575,196.5575,2300.0
2016-05-27 11:25:00,226.67,227.07,226.57,226.66,2100.0,196.5748,196.9217,196.4881,196.5662,2100.0
2016-05-27 11:30:00,226.78,226.9,226.74,226.74,710.0,196.6702,196.7743,196.6356,196.6356,710.0
2016-05-27 11:35:00,226.75,226.95,226.7,226.95,762.0,196.6442,196.8177,196.6009,196.8177,762.0
2016-05-27 11:40:00,227.17,227.17,226.95,226.95,922.0,197.0085,197.0085,196.8177,196.8177,922.0
2016-05-27 11:45:00,226.93,226.93,226.53,226.53,1400.0,196.8003,196.8003,196.4534,196.4534,1400.0
2016-05-27 11:50:00,226.67,226.94,226.67,226.76,1500.0,196.5748,196.809,196.5748,196.6529,1500.0
2016-05-27 11:55:00,226.83,226.83,226.58,226.58,400.0,196.7136,196.7136,196.4968,196.4968,400.0
2016-05-27 12:00:00,226.79,226.86,226.55,226.73,4446.0,196.6789,196.7396,196.4708,196.6269,4446.0
2016-05-27 12:05:00,226.77,226.93,226.66,226.86,5085.0,196.6616,196.8003,196.5662,196.7396,5085.0
2016-05-27 12:10:00,226.77,226.82,226.62,226.78,4095.0,196.6616,196.7049,196.5315,196.6702,4095.0
2016-05-27 12:15:00,226.8,227.2,226.66,226.76,5653.0,196.6876,197.0345,196.5662,196.6529,5653.0
2016-05-27 12:20:00,226.76,226.98,226.7,226.81,6989.0,196.6529,196.8437,196.6009,196.6963,6989.0
2016-05-27 12:25:00,226.7,226.86,226.65,226.74,4300.0,196.6009,196.7396,196.5575,196.6356,4300.0
2016-05-27 12:30:00,226.93,226.98,226.7,226.7,4043.0,196.8003,196.8437,196.6009,196.6009,4043.0
2016-05-27 12:35:00,226.8,226.97,226.8,226.83,3950.0,196.6876,196.835,196.6876,196.7136,3950.0
2016-05-27 12:40:00,226.87,226.87,226.72,226.81,1100.0,196.7483,196.7483,196.6182,196.6963,1100.0
2016-05-27 12:45:00,226.69,227.15,226.69,226.77,5980.0,196.5922,196.9911,196.5922,196.6616,5980.0
2016-05-27 12:50:00,226.78,227.07,226.76,226.96,4603.0,196.6702,196.9217,196.6529,196.8263,4603.0
2016-05-27 12:55:00,227.08,227.08,226.91,226.94,2100.0,196.9304,196.9304,196.783,196.809,2100.0
2016-05-27 13:00:00,227.07,227.15,226.84,226.84,7073.0,196.9217,196.9911,196.7223,196.7223,7073.0
2016-05-27 13:05:00,226.83,226.93,226.83,226.89,535.0,196.7136,196.8003,196.7136,196.7656,535.0
2016-05-27 13:10:00,226.9,226.9,226.6,226.7,4139.0,196.7743,196.7743,196.5141,196.6009,4139.0
2016-05-27 13:15:00,226.72,226.79,226.5,226.79,1200.0,196.6182,196.6789,196.4274,196.6789,1200.0
2016-05-27 13:20:00,226.69,226.69,226.21,226.36,2700.0,196.5922,196.5922,196.1759,196.306,2700.0
2016-05-27 13:25:00,226.44,226.51,226.31,226.31,1700.0,196.3754,196.4361,196.2626,196.2626,1700.0
2016-05-27 13:30:00,226.48,226.57,226.48,226.5,1200.0,196.4101,196.4881,196.4101,196.4274,1200.0
2016-05-27 13:35:00,226.52,226.52,225.87,225.87,2800.0,196.4448,196.4448,195.8811,195.8811,2800.0
2016-05-27 13:40:00,225.57,226.26,225.46,225.68,2400.0,195.6209,196.2193,195.5255,195.7163,2400.0
2016-05-27 13:45:00,225.82,226.01,225.64,225.8,2200.0,195.8377,196.0025,195.6816,195.8204,2200.0
2016-05-27 13:50:00,225.82,225.82,225.52,225.58,5922.0,195.8377,195.8377,195.5775,195.6296,5922.0
2016-05-27 13:55:00,225.69,225.74,225.58,225.74,1168.0,195.725,195.7683,195.6296,195.7683,1168.0
2016-05-27 14:00:00,225.74,225.74,225.56,225.61,2551.0,195.7683,195.7683,195.6122,195.6556,2551.0
2016-05-27 14:05:00,225.71,225.95,225.71,225.82,1300.0,195.7423,195.9504,195.7423,195.8377,1300.0
2016-05-27 14:10:00,225.88,225.9,225.81,225.87,1508.0,195.8897,195.9071,195.829,195.8811,1508.0
2016-05-27 14:15:00,225.83,225.83,225.58,225.72,2109.0,195.8464,195.8464,195.6296,195.751,2109.0
2016-05-27 14:20:00,225.75,225.82,225.72,225.82,1500.0,195.777,195.8377,195.751,195.8377,1500.0
2016-05-27 14:25:00,225.91,226.27,225.83,225.84,4800.0,195.9158,196.228,195.8464,195.855,4800.0
2016-05-27 14:30:00,225.81,225.86,225.69,225.84,2346.0,195.829,195.8724,195.725,195.855,2346.0
2016-05-27 14:35:00,225.82,225.94,225.73,225.82,2402.0,195.8377,195.9418,195.7597,195.8377,2402.0
2016-05-27 14:40:00,225.89,225.93,225.64,225.7,3791.0,195.8984,195.9331,195.6816,195.7336,3791.0
2016-05-27 14:45:00,225.75,225.92,225.71,225.92,1239.0,195.777,195.9244,195.7423,195.9244,1239.0
2016-05-27 14:50:00,225.9,225.99,225.68,225.82,1020.0,195.9071,195.9851,195.7163,195.8377,1020.0
2016-05-27 14:55:00,225.8,225.98,225.75,225.84,1528.0,195.8204,195.9765,195.777,195.855,1528.0
2016-05-27 15:00:00,225.82,225.82,225.64,225.64,2000.0,195.8377,195.8377,195.6816,195.6816,2000.0
2016-05-27 15:05:00,225.71,225.84,225.61,225.83,4122.0,195.7423,195.855,195.6556,195.8464,4122.0
2016-05-27 15:10:00,225.83,225.84,225.7,225.72,1213.0,195.8464,195.855,195.7336,195.751,1213.0
2016-05-27 15:15:00,225.76,225.83,225.73,225.73,1865.0,195.7857,195.8464,195.7597,195.7597,1865.0
2016-05-27 15:20:00,225.73,225.8,225.65,225.74,5876.0,195.7597,195.8204,195.6903,195.7683,5876.0
2016-05-27 15:25:00,225.74,225.83,225.66,225.67,5000.0,195.7683,195.8464,195.6989,195.7076,5000.0
2016-05-27 15:30:00,225.71,225.79,225.65,225.71,4300.0,195.7423,195.8117,195.6903,195.7423,4300.0
2016-05-27 15:35:00,225.74,225.81,225.67,225.75,2800.0,195.7683,195.829,195.7076,195.777,2800.0
2016-05-27 15:40:00,225.77,225.88,225.17,225.49,20622.0,195.7943,195.8897,195.274,195.5515,20622.0
2016-05-27 15:45:00,225.72,225.94,225.64,225.79,8116.0,195.751,195.9418,195.6816,195.8117,8116.0
2016-05-27 15:50:00,225.78,225.96,225.76,225.82,12819.0,195.803,195.9591,195.7857,195.8377,12819.0
2016-05-27 15:55:00,225.82,225.94,225.62,225.8,31249.0,195.8377,195.9418,195.6643,195.8204,31249.0
2016-05-31 09:30:00,225.61,226.13,225.61,226.0,4229.0,195.6556,196.1065,195.6556,195.9938,4229.0
2016-05-31 09:35:00,226.16,226.46,226.05,226.46,900.0,196.1326,196.3927,196.0372,196.3927,900.0
2016-05-31 09:40:00,226.33,226.94,226.1,226.3,6790.0,196.28,196.809,196.0805,196.254,6790.0
2016-05-31 09:45:00,226.44,227.1,226.43,227.02,13768.0,196.3754,196.9478,196.3667,196.8784,13768.0
2016-05-31 09:50:00,227.0,227.34,226.99,227.22,10387.0,196.861,197.1559,196.8524,197.0518,10387.0
2016-05-31 09:55:00,227.28,227.45,227.11,227.36,11116.0,197.1039,197.2513,196.9564,197.1732,11116.0
2016-05-31 10:00:00,227.34,227.74,227.34,227.74,6300.0,197.1559,197.5028,197.1559,197.5028,6300.0
2016-05-31 10:05:00,227.63,228.01,227.41,228.01,9302.0,197.4074,197.7369,197.2166,197.7369,9302.0
2016-05-31 10:10:00,227.89,228.13,227.64,228.07,3901.0,197.6329,197.841,197.4161,197.789,3901.0
2016-05-31 10:15:00,227.99,228.08,227.96,228.0,6950.0,197.7196,197.7976,197.6936,197.7283,6950.0
2016-05-31 10:20:00,228.17,228.24,227.91,227.97,3100.0,197.8757,197.9364,197.6502,197.7022,3100.0
2016-05-31 10:25:00,227.91,228.08,227.81,227.88,4342.0,197.6502,197.7976,197.5635,197.6242,4342.0
2016-05-31 10:30:00,227.88,227.99,227.51,227.62,12719.0,197.6242,197.7196,197.3033,197.3987,12719.0
2016-05-31 10:35:00,227.6,227.81,227.37,227.66,6561.0,197.3814,197.5635,197.1819,197.4334,6561.0
2016-05-31 10:40:00,227.65,227.95,227.51,227.71,12410.0,197.4247,197.6849,197.3033,197.4768,12410.0
2016-05-31 10:45:00,227.75,228.16,227.57,228.16,8870.0,197.5115,197.867,197.3554,197.867,8870.0
2016-05-31 10:50:00,227.99,227.99,227.66,227.66,1500.0,197.7196,197.7196,197.4334,197.4334,1500.0
2016-05-31 10:55:00,227.84,228.16,227.67,227.94,8624.0,197.5895,197.867,197.4421,197.6762,8624.0
2016-05-31 11:00:00,227.89,227.93,227.64,227.72,2020.0,197.6329,197.6676,197.4161,197.4854,2020.0
2016-05-31 11:05:00,227.76,228.07,227.7,227.7,7700.0,197.5201,197.789,197.4681,197.4681,7700.0
2016-05-31 11:10:00,227.76,228.0,227.75,227.88,10207.0,197.5201,197.7283,197.5115,197.6242,10207.0
2016-05-31 11:15:00,227.95,227.95,227.76,227.87,2650.0,197.6849,197.6849,197.5201,197.6155,2650.0
2016-05-31 11:20:00,227.8,227.94,227.74,227.8,7348.0,197.5548,197.6762,197.5028,197.5548,7348.0
2016-05-31 11:25:00,227.76,227.98,227.76,227.98,1900.0,197.5201,197.7109,197.5201,197.7109,1900.0
2016-05-31 11:30:00,227.87,227.87,227.71,227.81,6600.0,197.6155,197.6155,197.4768,197.5635,6600.0
2016-05-31 11:35:00,227.86,227.86,227.71,227.85,4900.0,197.6068,197.6068,197.4768,197.5982,4900.0
2016-05-31 11:40:00,227.86,228.13,227.86,228.06,1703.0,197.6068,197.841,197.6068,197.7803,1703.0
2016-05-31 11:45:00,228.06,228.06,227.94,227.95,4750.0,197.7803,197.7803,197.6762,197.6849,4750.0
2016-05-31 11:50:00,227.93,227.93,227.82,227.9,2700.0,197.6676,197.6676,197.5722,197.6415,2700.0
2016-05-31 11:55:00,227.89,227.89,227.61,227.75,3380.0,197.6329,197.6329,197.39,197.5115,3380.0
2016-05-31 12:00:00,227.79,227.8,227.65,227.7,1900.0,197.5461,197.5548,197.4247,197.4681,1900.0
2016-05-31 12:05:00,227.64,227.71,227.56,227.56,1400.0,197.4161,197.4768,197.3467,197.3467,1400.0
2016-05-31 12:10:00,227.64,227.76,227.53,227.53,6506.0,197.4161,197.5201,197.3207,197.3207,6506.0
2016-05-31 12:15:00,227.54,227.83,227.49,227.83,5921.0,197.3293,197.5808,197.286,197.5808,5921.0
2016-05-31 12:20:00,227.75,227.93,227.73,227.87,3304.0,197.5115,197.6676,197.4941,197.6155,3304.0
2016-05-31 12:25:00,227.89,227.99,227.86,227.93,3600.0,197.6329,197.7196,197.6068,197.6676,3600.0
2016-05-31 12:30:00,227.89,228.0,227.78,227.84,4128.0,197.6329,197.7283,197.5375,197.5895,4128.0
2016-05-31 12:35:00,227.85,228.01,227.83,228.0,8200.0,197.5982,197.7369,197.5808,197.7283,8200.0
2016-05-31 12:40:00,228.0,228.0,227.9,227.93,2312.0,197.7283,197.7283,197.6415,197.6676,2312.0
2016-05-31 12:45:00,227.95,228.13,227.89,227.99,6200.0,197.6849,197.841,197.6329,197.7196,6200.0
2016-05-31 12:50:00,227.99,228.12,227.99,228.12,900.0,197.7196,197.8323,197.7196,197.8323,900.0
2016-05-31 12:55:00,228.03,228.03,227.9,227.93,1100.0,197.7543,197.7543,197.6415,197.6676,1100.0
2016-05-31 13:00:00,227.91,228.06,227.85,228.0,8953.0,197.6502,197.7803,197.5982,197.7283,8953.0
2016-05-31 13:05:00,227.88,228.01,227.85,227.91,10257.0,197.6242,197.7369,197.5982,197.6502,10257.0
2016-05-31 13:10:00,227.9,228.04,227.75,227.75,10602.0,197.6415,197.763,197.5115,197.5115,10602.0
2016-05-31 13:15:00,227.72,227.74,227.71,227.74,500.0,197.4854,197.5028,197.4768,197.5028,500.0
2016-05-31 13:20:00,227.59,227.59,227.59,227.59,100.0,197.3727,197.3727,197.3727,197.3727,100.0
2016-05-31 13:25:00,227.57,227.78,227.56,227.78,3027.0,197.3554,197.5375,197.3467,197.5375,3027.0
2016-05-31 13:30:00,227.68,227.68,227.65,227.66,500.0,197.4507,197.4507,197.4247,197.4334,500.0
2016-05-31 13:35:00,227.58,227.84,227.56,227.72,4602.0,197.364,197.5895,197.3467,197.4854,4602.0
2016-05-31 13:40:00,227.77,227.88,227.72,227.82,1000.0,197.5288,197.6242,197.4854,197.5722,1000.0
2016-05-31 13:45:00,227.72,227.81,227.66,227.67,2800.0,197.4854,197.5635,197.4334,197.4421,2800.0
2016-05-31 13:50:00,227.65,227.85,227.65,227.82,2850.0,197.4247,197.5982,197.4247,197.5722,2850.0
2016-05-31 13:55:00,227.8,227.81,227.65,227.75,4300.0,197.5548,197.5635,197.4247,197.5115,4300.0
2016-05-31 14:00:00,227.75,227.79,227.38,227.45,4404.0,197.5115,197.5461,197.1906,197.2513,4404.0
2016-05-31 14:05:00,227.54,227.73,227.45,227.61,7343.0,197.3293,197.4941,197.2513,197.39,7343.0
2016-05-31 14:10:00,227.62,227.77,227.44,227.69,11986.0,197.3987,197.5288,197.2426,197.4594,11986.0
2016-05-31 14:15:00,227.66,227.72,227.57,227.68,12272.0,197.4334,197.4854,197.3554,197.4507,12272.0
2016-05-31 14:20:00,227.64,227.9,227.62,227.82,4504.0,197.4161,197.6415,197.3987,197.5722,4504.0
2016-05-31 14:25:00,227.87,228.02,227.75,228.02,15965.0,197.6155,197.7456,197.5115,197.7456,15965.0
2016-05-31 14:30:00,228.0,228.06,227.92,228.03,9201.0,197.7283,197.7803,197.6589,197.7543,9201.0
2016-05-31 14:35:00,228.05,228.08,227.93,228.08,5725.0,197.7716,197.7976,197.6676,197.7976,5725.0
2016-05-31 14:40:00,228.05,228.07,227.94,228.07,3931.0,197.7716,197.789,197.6762,197.789,3931.0
2016-05-31 14:45:00,227.99,228.07,227.85,228.0,6488.0,197.7196,197.789,197.5982,197.7283,6488.0
2016-05-31 14:50:00,228.0,228.11,227.88,227.93,5900.0,197.7283,197.8237,197.6242,197.6676,5900.0
2016-05-31 14:55:00,227.94,228.14,227.9,228.03,10297.0,197.6762,197.8497,197.6415,197.7543,10297.0
2016-05-31 15:00:00,228.06,228.06,227.91,228.0,8291.0,197.7803,197.7803,197.6502,197.7283,8291.0
2016-05-31 15:05:00,227.98,228.08,227.87,228.01,2600.0,197.7109,197.7976,197.6155,197.7369,2600.0
2016-05-31 15:10:00,228.08,228.1,227.95,227.97,2667.0,197.7976,197.815,197.6849,197.7022,2667.0
2016-05-31 15:15:00,227.97,228.16,227.94,228.16,6654.0,197.7022,197.867,197.6762,197.867,6654.0
2016-05-31 15:20:00,228.21,228.21,227.99,228.09,4700.0,197.9104,197.9104,197.7196,197.8063,4700.0
2016-05-31 15:25:00,228.1,228.12,228.0,228.02,2610.0,197.815,197.8323,197.7283,197.7456,2610.0
2016-05-31 15:30:00,228.07,228.18,228.06,228.08,3600.0,197.789,197.8844,197.7803,197.7976,3600.0
2016-05-31 15:35:00,228.12,228.43,228.12,228.41,9022.0,197.8323,198.1012,197.8323,198.0838,9022.0
2016-05-31 15:40:00,228.39,228.63,228.26,228.3,5200.0,198.0665,198.2746,197.9537,197.9884,5200.0
2016-05-31 15:45:00,228.35,228.6,228.31,228.44,9502.0,198.0318,198.2486,197.9971,198.1098,9502.0
2016-05-31 15:50:00,228.44,228.55,228.37,228.5,11097.0,198.1098,198.2052,198.0491,198.1619,11097.0
2016-05-31 15:55:00,228.52,228.65,228.34,228.34,37522.0,198.1792,198.292,198.0231,198.0231,37522.0
2016-06-01 09:30:00,227.87,227.95,226.65,227.81,5900.0,197.6155,197.6849,196.5575,197.5635,5900.0
2016-06-01 09:35:00,226.65,227.36,226.0,226.11,15136.0,196.5575,197.1732,195.9938,196.0892,15136.0
2016-06-01 09:40:00,226.44,226.44,225.72,225.97,8237.0,196.3754,196.3754,195.751,195.9678,8237.0
2016-06-01 09:45:00,225.88,226.21,225.4,226.21,21177.0,195.8897,196.1759,195.4735,196.1759,21177.0
2016-06-01 09:50:00,226.1,226.14,225.75,225.95,5602.0,196.0805,196.1152,195.777,195.9504,5602.0
2016-06-01 09:55:00,225.84,226.05,225.47,226.0,14838.0,195.855,196.0372,195.5342,195.9938,14838.0
2016-06-01 10:00:00,226.14,226.58,225.86,225.95,6604.0,196.1152,196.4968,195.8724,195.9504,6604.0
2016-06-01 10:05:00,225.82,226.12,225.71,225.9,5603.0,195.8377,196.0979,195.7423,195.9071,5603.0
2016-06-01 10:10:00,226.09,226.56,225.89,226.2,6117.0,196.0719,196.4795,195.8984,196.1672,6117.0
2016-06-01 10:15:00,226.3,226.45,226.11,226.29,11695.0,196.254,196.3841,196.0892,196.2453,11695.0
2016-06-01 10:20:00,226.25,226.6,226.14,226.4,9927.0,196.2106,196.5141,196.1152,196.3407,9927.0
2016-06-01 10:25:00,226.72,226.76,226.18,226.31,1478.0,196.6182,196.6529,196.1499,196.2626,1478.0
2016-06-01 10:30:00,226.42,226.58,226.17,226.47,7121.0,196.358,196.4968,196.1412,196.4014,7121.0
2016-06-01 10:35:00,226.41,226.45,225.96,226.26,17539.0,196.3494,196.3841,195.9591,196.2193,17539.0
2016-06-01 10:40:00,226.27,226.39,226.14,226.39,5602.0,196.228,196.332,196.1152,196.332,5602.0
2016-06-01 10:45:00,226.36,226.53,226.27,226.35,5636.0,196.306,196.4534,196.228,196.2973,5636.0
2016-06-01 10:50:00,226.43,226.98,226.34,226.98,1900.0,196.3667,196.8437,196.2887,196.8437,1900.0
2016-06-01 10:55:00,227.01,227.5,226.83,227.34,4700.0,196.8697,197.2946,196.7136,197.1559,4700.0
2016-06-01 11:00:00,227.29,227.85,227.26,227.45,2365.0,197.1125,197.5982,197.0865,197.2513,2365.0
2016-06-01 11:05:00,227.55,227.6,227.04,227.04,1500.0,197.338,197.3814,196.8957,196.8957,1500.0
2016-06-01 11:10:00,227.2,227.4,227.2,227.24,1623.0,197.0345,197.2079,197.0345,197.0692,1623.0
2016-06-01 11:15:00,227.4,227.53,227.23,227.34,2927.0,197.2079,197.3207,197.0605,197.1559,2927.0
2016-06-01 11:20:00,227.39,227.56,227.33,227.56,2200.0,197.1993,197.3467,197.1472,197.3467,2200.0
2016-06-01 11:25:00,227.5,227.5,227.33,227.47,500.0,197.2946,197.2946,197.1472,197.2686,500.0
2016-06-01 11:30:00,227.4,227.43,227.1,227.22,700.0,197.2079,197.2339,196.9478,197.0518,700.0
2016-06-01 11:35:00,227.29,227.33,226.84,226.84,1200.0,197.1125,197.1472,196.7223,196.7223,1200.0
2016-06-01 11:40:00,226.89,226.89,226.73,226.85,600.0,196.7656,196.7656,196.6269,196.7309,600.0
2016-06-01 11:45:00,227.01,227.07,226.7,227.06,2100.0,196.8697,196.9217,196.6009,196.9131,2100.0
2016-06-01 11:50:00,227.13,227.15,227.08,227.12,1300.0,196.9738,196.9911,196.9304,196.9651,1300.0
2016-06-01 11:55:00,227.17,227.28,227.17,227.23,1500.0,197.0085,197.1039,197.0085,197.0605,1500.0
2016-06-01 12:00:00,227.29,227.3,227.1,227.3,4018.0,197.1125,197.1212,196.9478,197.1212,4018.0
2016-06-01 12:05:00,227.27,227.48,227.27,227.37,2400.0,197.0952,197.2773,197.0952,197.1819,2400.0
2016-06-01 12:10:00,227.38,227.89,227.38,227.77,4900.0,197.1906,197.6329,197.1906,197.5288,4900.0
2016-06-01 12:15:00,227.89,227.93,227.67,227.87,1300.0,197.6329,197.6676,197.4421,197.6155,1300.0
2016-06-01 12:20:00,227.84,227.84,227.57,227.69,1200.0,197.5895,197.5895,197.3554,197.4594,1200.0
2016-06-01 12:25:00,227.49,227.98,227.49,227.98,3929.0,197.286,197.7109,197.286,197.7109,3929.0
2016-06-01 12:30:00,227.84,227.97,227.74,227.75,5850.0,197.5895,197.7022,197.5028,197.5115,5850.0
2016-06-01 12:35:00,227.82,227.83,227.34,227.4,7811.0,197.5722,197.5808,197.1559,197.2079,7811.0
2016-06-01 12:40:00,227.47,227.54,227.38,227.54,802.0,197.2686,197.3293,197.1906,197.3293,802.0
2016-06-01 12:45:00,227.54,227.73,227.54,227.73,2100.0,197.3293,197.4941,197.3293,197.4941,2100.0
2016-06-01 12:50:00,227.53,227.87,227.52,227.87,1500.0,197.3207,197.6155,197.312,197.6155,1500.0
2016-06-01 12:55:00,227.87,228.03,227.87,228.03,2453.0,197.6155,197.7543,197.6155,197.7543,2453.0
2016-06-01 13:00:00,228.1,228.1,228.1,228.1,100.0,197.815,197.815,197.815,197.815,100.0
2016-06-01 13:05:00,228.04,228.08,227.88,228.08,450.0,197.763,197.7976,197.6242,197.7976,450.0
2016-06-01 13:10:00,228.07,228.07,227.73,227.85,3700.0,197.789,197.789,197.4941,197.5982,3700.0
2016-06-01 13:15:00,227.73,227.86,227.73,227.86,500.0,197.4941,197.6068,197.4941,197.6068,500.0
2016-06-01 13:20:00,227.6,228.02,227.6,227.9,3329.0,197.3814,197.7456,197.3814,197.6415,3329.0
2016-06-01 13:25:00,227.9,227.9,227.9,227.9,0.0,197.6415,197.6415,197.6415,197.6415,0.0
2016-06-01 13:30:00,227.71,227.71,227.7,227.71,100.0,197.4768,197.4768,197.4681,197.4768,100.0
2016-06-01 13:35:00,227.69,227.84,227.48,227.54,3003.0,197.4594,197.5895,197.2773,197.3293,3003.0
2016-06-01 13:40:00,227.48,227.58,227.43,227.58,2000.0,197.2773,197.364,197.2339,197.364,2000.0
2016-06-01 13:45:00,227.72,227.72,227.23,227.37,1900.0,197.4854,197.4854,197.0605,197.1819,1900.0
2016-06-01 13:50:00,227.38,227.39,227.38,227.38,100.0,197.1906,197.1993,197.1906,197.1906,100.0
2016-06-01 13:55:00,227.22,227.31,227.13,227.19,800.0,197.0518,197.1299,196.9738,197.0258,800.0
2016-06-01 14:00:00,227.34,227.34,227.06,227.33,2200.0,197.1559,197.1559,196.9131,197.1472,2200.0
2016-06-01 14:05:00,227.41,227.46,227.41,227.46,900.0,197.2166,197.26,197.2166,197.26,900.0
2016-06-01 14:10:00,227.36,227.73,227.36,227.73,2196.0,197.1732,197.4941,197.1732,197.4941,2196.0
2016-06-01 14:15:00,227.6,227.76,227.6,227.76,800.0,197.3814,197.5201,197.3814,197.5201,800.0
2016-06-01 14:20:00,227.62,227.62,227.37,227.4,1497.0,197.3987,197.3987,197.1819,197.2079,1497.0
2016-06-01 14:25:00,227.38,227.65,227.37,227.54,2200.0,197.1906,197.4247,197.1819,197.3293,2200.0
2016-06-01 14:30:00,227.59,227.68,227.43,227.62,4400.0,197.3727,197.4507,197.2339,197.3987,4400.0
2016-06-01 14:35:00,227.64,227.64,227.36,227.55,3079.0,197.4161,197.4161,197.1732,197.338,3079.0
2016-06-01 14:40:00,227.54,227.7,227.47,227.59,3690.0,197.3293,197.4681,197.2686,197.3727,3690.0
2016-06-01 14:45:00,227.49,227.71,227.49,227.7,3138.0,197.286,197.4768,197.286,197.4681,3138.0
2016-06-01 14:50:00,227.66,227.72,227.66,227.72,900.0,197.4334,197.4854,197.4334,197.4854,900.0
2016-06-01 14:55:00,227.7,227.83,227.7,227.81,1400.0,197.4681,197.5808,197.4681,197.5635,1400.0
2016-06-01 15:00:00,227.87,227.93,227.82,227.89,2119.0,197.6155,197.6676,197.5722,197.6329,2119.0
2016-06-01 15:05:00,227.96,227.96,227.64,227.84,1878.0,197.6936,197.6936,197.4161,197.5895,1878.0
2016-06-01 15:10:00,227.9,227.9,227.76,227.9,2184.0,197.6415,197.6415,197.5201,197.6415,2184.0
2016-06-01 15:15:00,227.89,227.94,227.74,227.91,6112.0,197.6329,197.6762,197.5028,197.6502,6112.0
2016-06-01 15:20:00,227.91,228.02,227.83,227.99,989.0,197.6502,197.7456,197.5808,197.7196,989.0
2016-06-01 15:25:00,228.03,228.03,227.77,227.94,4300.0,197.7543,197.7543,197.5288,197.6762,4300.0
2016-06-01 15:30:00,227.92,228.05,227.8,227.92,6539.0,197.6589,197.7716,197.5548,197.6589,6539.0
2016-06-01 15:35:00,227.93,228.11,227.79,228.11,7202.0,197.6676,197.8237,197.5461,197.8237,7202.0
2016-06-01 15:40:00,228.12,228.13,227.98,227.98,2680.0,197.8323,197.841,197.7109,197.7109,2680.0
2016-06-01 15:45:00,228.05,228.1,227.92,227.92,5543.0,197.7716,197.815,197.6589,197.6589,5543.0
2016-06-01 15:50:00,227.95,228.04,227.93,228.02,11200.0,197.6849,197.763,197.6676,197.7456,11200.0
2016-06-01 15:55:00,228.02,228.22,227.98,228.1,19900.0,197.7456,197.9191,197.7109,197.815,19900.0
2016-06-02 09:30:00,227.87,227.87,227.87,227.87,2115.0,197.6155,197.6155,197.6155,197.6155,2115.0
2016-06-02 09:35:00,228.52,228.74,228.37,228.74,1200.0,198.1792,198.37,198.0491,198.37,1200.0
2016-06-02 09:40:00,228.58,228.58,228.43,228.44,200.0,198.2313,198.2313,198.1012,198.1098,200.0
2016-06-02 09:45:00,228.22,228.34,228.07,228.25,2700.0,197.9191,198.0231,197.789,197.9451,2700.0
2016-06-02 09:50:00,228.16,228.37,228.15,228.37,500.0,197.867,198.0491,197.8583,198.0491,500.0
2016-06-02 09:55:00,227.93,227.94,227.83,227.83,600.0,197.6676,197.6762,197.5808,197.5808,600.0
2016-06-02 10:00:00,227.78,227.97,227.78,227.97,3159.0,197.5375,197.7022,197.5375,197.7022,3159.0
2016-06-02 10:05:00,228.01,228.47,227.93,228.31,2800.0,197.7369,198.1359,197.6676,197.9971,2800.0
2016-06-02 10:10:00,228.27,228.38,228.11,228.27,2253.0,197.9624,198.0578,197.8237,197.9624,2253.0
2016-06-02 10:15:00,228.1,228.16,227.94,228.06,1389.0,197.815,197.867,197.6762,197.7803,1389.0
2016-06-02 10:20:00,227.92,228.0,227.87,227.99,1287.0,197.6589,197.7283,197.6155,197.7196,1287.0
2016-06-02 10:25:00,227.96,228.4,227.96,228.26,800.0,197.6936,198.0752,197.6936,197.9537,800.0
2016-06-02 10:30:00,227.96,228.43,227.96,228.32,1900.0,197.6936,198.1012,197.6936,198.0058,1900.0
2016-06-02 10:35:00,228.07,228.07,228.07,228.07,100.0,197.789,197.789,197.789,197.789,100.0
2016-06-02 10:40:00,228.24,228.48,228.14,228.37,5636.0,197.9364,198.1445,197.8497,198.0491,5636.0
2016-06-02 10:45:00,228.37,228.37,228.18,228.18,500.0,198.0491,198.0491,197.8844,197.8844,500.0
2016-06-02 10:50:00,227.98,228.1,227.97,227.98,585.0,197.7109,197.815,197.7022,197.7109,585.0
2016-06-02 10:55:00,228.09,228.15,228.09,228.14,799.0,197.8063,197.8583,197.8063,197.8497,799.0
2016-06-02 11:00:00,228.28,228.5,228.14,228.15,1600.0,197.9711,198.1619,197.8497,197.8583,1600.0
2016-06-02 11:05:00,228.15,228.39,228.01,228.39,1026.0,197.8583,198.0665,197.7369,198.0665,1026.0
2016-06-02 11:10:00,228.38,228.39,228.33,228.39,800.0,198.0578,198.0665,198.0144,198.0665,800.0
2016-06-02 11:15:00,228.45,228.45,228.12,228.13,200.0,198.1185,198.1185,197.8323,197.841,200.0
2016-06-02 11:20:00,228.1,228.31,228.1,228.31,600.0,197.815,197.9971,197.815,197.9971,600.0
2016-06-02 11:25:00,228.31,228.44,228.28,228.28,300.0,197.9971,198.1098,197.9711,197.9711,300.0
2016-06-02 11:30:00,228.28,228.48,228.16,228.29,1877.0,197.9711,198.1445,197.867,197.9798,1877.0
2016-06-02 11:35:00,228.19,228.26,228.19,228.26,800.0,197.893,197.9537,197.893,197.9537,800.0
2016-06-02 11:40:00,228.36,228.94,228.36,228.81,8894.0,198.0405,198.5435,198.0405,198.4307,8894.0
2016-06-02 11:45:00,228.97,229.0,228.84,229.0,2078.0,198.5695,198.5955,198.4567,198.5955,2078.0
2016-06-02 11:50:00,228.84,229.07,228.83,229.01,3047.0,198.4567,198.6562,198.4481,198.6042,3047.0
2016-06-02 11:55:00,228.97,229.14,228.91,228.91,4016.0,198.5695,198.7169,198.5174,198.5174,4016.0
2016-06-02 12:00:00,228.89,228.92,228.78,228.78,2100.0,198.5001,198.5261,198.4047,198.4047,2100.0
2016-06-02 12:05:00,228.71,228.82,228.7,228.75,4690.0,198.344,198.4394,198.3353,198.3787,4690.0
2016-06-02 12:10:00,228.78,228.92,228.77,228.92,938.0,198.4047,198.5261,198.396,198.5261,938.0
2016-06-02 12:15:00,228.87,229.0,228.76,228.96,2047.0,198.4828,198.5955,198.3874,198.5608,2047.0
2016-06-02 12:20:00,228.99,229.03,228.76,228.89,3807.0,198.5868,198.6215,198.3874,198.5001,3807.0
2016-06-02 12:25:00,228.78,228.8,228.56,228.67,2000.0,198.4047,198.422,198.2139,198.3093,2000.0
2016-06-02 12:30:00,228.68,228.83,228.56,228.65,3552.0,198.318,198.4481,198.2139,198.292,3552.0
2016-06-02 12:35:00,228.69,228.85,228.69,228.84,1700.0,198.3266,198.4654,198.3266,198.4567,1700.0
2016-06-02 12:40:00,228.97,229.01,228.92,228.92,1859.0,198.5695,198.6042,198.5261,198.5261,1859.0
2016-06-02 12:45:00,229.03,229.03,228.85,228.93,1900.0,198.6215,198.6215,198.4654,198.5348,1900.0
2016-06-02 12:50:00,228.93,228.99,228.87,228.96,929.0,198.5348,198.5868,198.4828,198.5608,929.0
2016-06-02 12:55:00,228.91,228.91,228.85,228.85,969.0,198.5174,198.5174,198.4654,198.4654,969.0
2016-06-02 13:00:00,228.88,228.89,228.85,228.85,300.0,198.4914,198.5001,198.4654,198.4654,300.0
2016-06-02 13:05:00,228.82,228.89,228.82,228.89,1000.0,198.4394,198.5001,198.4394,198.5001,1000.0
2016-06-02 13:10:00,228.89,228.89,228.89,228.89,100.0,198.5001,198.5001,198.5001,198.5001,100.0
2016-06-02 13:15:00,228.85,228.99,228.85,228.95,3331.0,198.4654,198.5868,198.4654,198.5521,3331.0
2016-06-02 13:20:00,228.99,229.04,228.87,228.87,2400.0,198.5868,198.6302,198.4828,198.4828,2400.0
2016-06-02 13:25:00,228.88,228.99,228.83,228.96,2000.0,198.4914,198.5868,198.4481,198.5608,2000.0
2016-06-02 13:30:00,228.9,229.0,228.86,228.98,1200.0,198.5088,198.5955,198.4741,198.5781,1200.0
2016-06-02 13:35:00,229.0,229.0,228.96,228.96,626.0,198.5955,198.5955,198.5608,198.5608,626.0
2016-06-02 13:40:00,228.88,228.92,228.8,228.92,1300.0,198.4914,198.5261,198.422,198.5261,1300.0
2016-06-02 13:45:00,228.99,229.0,228.79,228.97,8896.0,198.5868,198.5955,198.4134,198.5695,8896.0
2016-06-02 13:50:00,228.9,229.04,228.9,229.03,900.0,198.5088,198.6302,198.5088,198.6215,900.0
2016-06-02 13:55:00,229.04,229.17,229.03,229.11,3530.0,198.6302,198.7429,198.6215,198.6909,3530.0
2016-06-02 14:00:00,229.15,229.46,229.15,229.46,2111.0,198.7256,198.9944,198.7256,198.9944,2111.0
2016-06-02 14:05:00,229.53,229.53,229.27,229.27,1300.0,199.0551,199.0551,198.8296,198.8296,1300.0
2016-06-02 14:10:00,229.23,229.23,228.89,228.96,4437.0,198.795,198.795,198.5001,198.5608,4437.0
2016-06-02 14:15:00,228.99,229.17,228.99,229.13,2500.0,198.5868,198.7429,198.5868,198.7082,2500.0
2016-06-02 14:20:00,229.1,229.12,228.93,229.02,2259.0,198.6822,198.6996,198.5348,198.6128,2259.0
2016-06-02 14:25:00,229.05,229.12,229.0,229.0,1100.0,198.6389,198.6996,198.5955,198.5955,1100.0
2016-06-02 14:30:00,229.01,229.1,228.94,228.94,2497.0,198.6042,198.6822,198.5435,198.5435,2497.0
2016-06-02 14:35:00,228.98,229.16,228.86,228.91,4382.0,198.5781,198.7342,198.4741,198.5174,4382.0
2016-06-02 14:40:00,228.96,229.03,228.89,228.93,4686.0,198.5608,198.6215,198.5001,198.5348,4686.0
2016-06-02 14:45:00,228.9,229.05,228.9,229.05,8683.0,198.5088,198.6389,198.5088,198.6389,8683.0
2016-06-02 14:50:00,228.94,229.13,228.94,229.13,1200.0,198.5435,198.7082,198.5435,198.7082,1200.0
2016-06-02 14:55:00,228.97,229.05,228.83,228.83,1700.0,198.5695,198.6389,198.4481,198.4481,1700.0
2016-06-02 15:00:00,228.97,228.97,228.89,228.91,300.0,198.5695,198.5695,198.5001,198.5174,300.0
2016-06-02 15:05:00,229.01,229.01,228.9,228.96,1025.0,198.6042,198.6042,198.5088,198.5608,1025.0
2016-06-02 15:10:00,229.0,229.1,229.0,229.09,1300.0,198.5955,198.6822,198.5955,198.6735,1300.0
2016-06-02 15:15:00,229.1,229.15,229.01,229.01,5159.0,198.6822,198.7256,198.6042,198.6042,5159.0
2016-06-02 15:20:00,229.05,229.15,228.97,229.15,2900.0,198.6389,198.7256,198.5695,198.7256,2900.0
2016-06-02 15:25:00,229.12,229.27,229.11,229.23,2100.0,198.6996,198.8296,198.6909,198.795,2100.0
2016-06-02 15:30:00,229.29,229.38,229.26,229.3,2900.0,198.847,198.925,198.821,198.8557,2900.0
2016-06-02 15:35:00,229.29,229.5,229.29,229.48,2107.0,198.847,199.0291,198.847,199.0118,2107.0
2016-06-02 15:40:00,229.48,229.57,229.44,229.46,10600.0,199.0118,199.0898,198.9771,198.9944,10600.0
2016-06-02 15:45:00,229.52,229.56,229.38,229.45,6216.0,199.0464,199.0811,198.925,198.9857,6216.0
2016-06-02 15:50:00,229.45,229.65,229.41,229.61,6918.0,198.9857,199.1592,198.9511,199.1245,6918.0
2016-06-02 15:55:00,229.67,229.71,229.45,229.66,13496.0,199.1765,199.2112,198.9857,199.1679,13496.0
2016-06-03 09:30:00,229.0,229.78,228.5,228.5,2112.0,198.5955,199.2719,198.1619,198.1619,2112.0
2016-06-03 09:35:00,228.8,228.89,228.29,228.89,3118.0,198.422,198.5001,197.9798,198.5001,3118.0
2016-06-03 09:40:00,228.53,228.9,228.37,228.56,11112.0,198.1879,198.5088,198.0491,198.2139,11112.0
2016-06-03 09:45:00,228.72,228.8,227.97,228.34,13616.0,198.3527,198.422,197.7022,198.0231,13616.0
2016-06-03 09:50:00,228.17,228.52,227.89,228.02,10728.0,197.8757,198.1792,197.6329,197.7456,10728.0
2016-06-03 09:55:00,228.02,228.28,227.36,227.74,16892.0,197.7456,197.9711,197.1732,197.5028,16892.0
2016-06-03 10:00:00,227.5,227.65,227.17,227.18,2300.0,197.2946,197.4247,197.0085,197.0171,2300.0
2016-06-03 10:05:00,227.58,227.58,227.48,227.48,300.0,197.364,197.364,197.2773,197.2773,300.0
2016-06-03 10:10:00,227.48,227.53,227.18,227.4,8709.0,197.2773,197.3207,197.0171,197.2079,8709.0
2016-06-03 10:15:00,227.11,227.32,227.11,227.32,4200.0,196.9564,197.1385,196.9564,197.1385,4200.0
2016-06-03 10:20:00,227.22,227.43,226.77,227.36,19103.0,197.0518,197.2339,196.6616,197.1732,19103.0
2016-06-03 10:25:00,227.33,227.33,226.23,226.58,16775.0,197.1472,197.1472,196.1933,196.4968,16775.0
2016-06-03 10:30:00,226.5,227.03,226.4,227.03,4891.0,196.4274,196.887,196.3407,196.887,4891.0
2016-06-03 10:35:00,226.88,226.88,226.4,226.4,1875.0,196.757,196.757,196.3407,196.3407,1875.0
2016-06-03 10:40:00,226.43,226.58,226.27,226.4,2120.0,196.3667,196.4968,196.228,196.3407,2120.0
2016-06-03 10:45:00,226.26,227.22,226.25,227.21,4620.0,196.2193,197.0518,196.2106,197.0432,4620.0
2016-06-03 10:50:00,227.19,227.27,226.9,227.2,4360.0,197.0258,197.0952,196.7743,197.0345,4360.0
2016-06-03 10:55:00,227.03,227.03,226.76,226.76,1100.0,196.887,196.887,196.6529,196.6529,1100.0
2016-06-03 11:00:00,226.75,227.04,226.59,226.74,4218.0,196.6442,196.8957,196.5055,196.6356,4218.0
2016-06-03 11:05:00,226.86,227.09,226.76,226.93,2017.0,196.7396,196.9391,196.6529,196.8003,2017.0
2016-06-03 11:10:00,226.87,226.9,226.18,226.18,2330.0,196.7483,196.7743,196.1499,196.1499,2330.0
2016-06-03 11:15:00,226.49,226.74,226.4,226.74,2741.0,196.4187,196.6356,196.3407,196.6356,2741.0
2016-06-03 11:20:00,226.78,226.93,226.68,226.68,875.0,196.6702,196.8003,196.5835,196.5835,875.0
2016-06-03 11:25:00,226.82,227.42,226.82,226.86,4300.0,196.7049,197.2253,196.7049,196.7396,4300.0
2016-06-03 11:30:00,226.84,227.15,226.82,227.15,2955.0,196.7223,196.9911,196.7049,196.9911,2955.0
2016-06-03 11:35:00,227.15,227.23,227.02,227.02,1000.0,196.9911,197.0605,196.8784,196.8784,1000.0
2016-06-03 11:40:00,227.33,227.62,227.23,227.62,1900.0,197.1472,197.3987,197.0605,197.3987,1900.0
2016-06-03 11:45:00,227.44,227.79,227.44,227.79,1800.0,197.2426,197.5461,197.2426,197.5461,1800.0
2016-06-03 11:50:00,227.75,227.75,227.09,227.38,6335.0,197.5115,197.5115,196.9391,197.1906,6335.0
2016-06-03 11:55:00,227.3,227.67,227.29,227.38,2374.0,197.1212,197.4421,197.1125,197.1906,2374.0
2016-06-03 12:00:00,227.5,227.5,227.23,227.23,500.0,197.2946,197.2946,197.0605,197.0605,500.0
2016-06-03 12:05:00,227.28,227.33,227.22,227.33,2604.0,197.1039,197.1472,197.0518,197.1472,2604.0
2016-06-03 12:10:00,227.21,227.45,227.21,227.26,9346.0,197.0432,197.2513,197.0432,197.0865,9346.0
2016-06-03 12:15:00,227.29,227.37,227.15,227.23,3939.0,197.1125,197.1819,196.9911,197.0605,3939.0
2016-06-03 12:20:00,227.25,227.45,227.18,227.28,2100.0,197.0778,197.2513,197.0171,197.1039,2100.0
2016-06-03 12:25:00,227.35,227.35,227.2,227.25,2700.0,197.1646,197.1646,197.0345,197.0778,2700.0
2016-06-03 12:30:00,227.05,227.56,227.05,227.56,3200.0,196.9044,197.3467,196.9044,197.3467,3200.0
2016-06-03 12:35:00,227.74,227.74,227.23,227.23,8400.0,197.5028,197.5028,197.0605,197.0605,8400.0
2016-06-03 12:40:00,227.25,227.56,227.25,227.33,1400.0,197.0778,197.3467,197.0778,197.1472,1400.0
2016-06-03 12:45:00,227.44,227.61,227.27,227.61,3495.0,197.2426,197.39,197.0952,197.39,3495.0
2016-06-03 12:50:00,227.55,227.56,227.55,227.56,200.0,197.338,197.3467,197.338,197.3467,200.0
2016-06-03 12:55:00,227.44,227.49,227.36,227.37,3100.0,197.2426,197.286,197.1732,197.1819,3100.0
2016-06-03 13:00:00,227.33,227.43,227.3,227.32,1000.0,197.1472,197.2339,197.1212,197.1385,1000.0
2016-06-03 13:05:00,227.33,227.38,227.29,227.38,1202.0,197.1472,197.1906,197.1125,197.1906,1202.0
2016-06-03 13:10:00,227.48,227.48,227.48,227.48,200.0,197.2773,197.2773,197.2773,197.2773,200.0
2016-06-03 13:15:00,227.53,227.57,227.43,227.57,900.0,197.3207,197.3554,197.2339,197.3554,900.0
2016-06-03 13:20:00,227.61,227.71,227.55,227.55,900.0,197.39,197.4768,197.338,197.338,900.0
2016-06-03 13:25:00,227.57,227.7,227.4,227.57,3439.0,197.3554,197.4681,197.2079,197.3554,3439.0
2016-06-03 13:30:00,227.48,227.59,227.41,227.59,4309.0,197.2773,197.3727,197.2166,197.3727,4309.0
2016-06-03 13:35:00,227.5,227.52,227.39,227.51,4887.0,197.2946,197.312,197.1993,197.3033,4887.0
2016-06-03 13:40:00,227.48,227.68,227.46,227.65,3880.0,197.2773,197.4507,197.26,197.4247,3880.0
2016-06-03 13:45:00,227.6,227.72,227.5,227.55,2100.0,197.3814,197.4854,197.2946,197.338,2100.0
2016-06-03 13:50:00,227.45,227.54,227.45,227.54,1300.0,197.2513,197.3293,197.2513,197.3293,1300.0
2016-06-03 13:55:00,227.5,227.72,227.5,227.58,2003.0,197.2946,197.4854,197.2946,197.364,2003.0
2016-06-03 14:00:00,227.58,227.58,227.48,227.51,1100.0,197.364,197.364,197.2773,197.3033,1100.0
2016-06-03 14:05:00,227.56,227.56,227.41,227.53,5930.0,197.3467,197.3467,197.2166,197.3207,5930.0
2016-06-03 14:10:00,227.59,227.68,227.47,227.6,1953.0,197.3727,197.4507,197.2686,197.3814,1953.0
2016-06-03 14:15:00,227.59,227.6,227.38,227.49,4516.0,197.3727,197.3814,197.1906,197.286,4516.0
2016-06-03 14:20:00,227.58,227.6,227.32,227.49,5720.0,197.364,197.3814,197.1385,197.286,5720.0
2016-06-03 14:25:00,227.53,227.73,227.53,227.73,1800.0,197.3207,197.4941,197.3207,197.4941,1800.0
2016-06-03 14:30:00,227.7,227.71,227.69,227.71,230.0,197.4681,197.4768,197.4594,197.4768,230.0
2016-06-03 14:35:00,227.75,228.2,227.75,228.13,2123.0,197.5115,197.9017,197.5115,197.841,2123.0
2016-06-03 14:40:00,228.17,228.2,227.96,228.05,5300.0,197.8757,197.9017,197.6936,197.7716,5300.0
2016-06-03 14:45:00,228.01,228.01,228.01,228.01,200.0,197.7369,197.7369,197.7369,197.7369,200.0
2016-06-03 14:50:00,227.84,228.1,227.84,228.01,2659.0,197.5895,197.815,197.5895,197.7369,2659.0
2016-06-03 14:55:00,228.07,228.07,227.87,227.87,1600.0,197.789,197.789,197.6155,197.6155,1600.0
2016-06-03 15:00:00,227.89,227.89,227.81,227.81,400.0,197.6329,197.6329,197.5635,197.5635,400.0
2016-06-03 15:05:00,227.89,227.89,227.64,227.76,2936.0,197.6329,197.6329,197.4161,197.5201,2936.0
2016-06-03 15:10:00,227.82,228.0,227.8,227.94,4696.0,197.5722,197.7283,197.5548,197.6762,4696.0
2016-06-03 15:15:00,227.92,228.02,227.92,228.0,1984.0,197.6589,197.7456,197.6589,197.7283,1984.0
2016-06-03 15:20:00,227.98,228.03,227.82,227.98,3900.0,197.7109,197.7543,197.5722,197.7109,3900.0
2016-06-03 15:25:00,227.9,228.0,227.87,228.0,2000.0,197.6415,197.7283,197.6155,197.7283,2000.0
2016-06-03 15:30:00,228.01,228.02,227.9,227.9,4130.0,197.7369,197.7456,197.6415,197.6415,4130.0
2016-06-03 15:35:00,227.9,227.93,227.8,227.93,4583.0,197.6415,197.6676,197.5548,197.6676,4583.0
2016-06-03 15:40:00,227.89,227.89,227.63,227.63,2700.0,197.6329,197.6329,197.4074,197.4074,2700.0
2016-06-03 15:45:00,227.73,227.88,227.65,227.81,8759.0,197.4941,197.6242,197.4247,197.5635,8759.0
2016-06-03 15:50:00,227.71,227.96,227.71,227.9,6546.0,197.4768,197.6936,197.4768,197.6415,6546.0
2016-06-03 15:55:00,227.9,227.94,227.65,227.71,16465.0,197.6415,197.6762,197.4247,197.4768,16465.0
2016-06-06 09:30:00,226.61,226.78,225.34,225.65,21394.0,196.5228,196.6702,195.4214,195.6903,21394.0
2016-06-06 09:35:00,225.42,226.0,225.05,225.63,8805.0,195.4908,195.9938,195.1699,195.6729,8805.0
2016-06-06 09:40:00,225.83,226.65,225.67,226.24,4700.0,195.8464,196.5575,195.7076,196.2019,4700.0
2016-06-06 09:45:00,226.71,226.85,226.06,226.27,7621.0,196.6095,196.7309,196.0458,196.228,7621.0
2016-06-06 09:50:00,226.41,226.7,226.3,226.5,3639.0,196.3494,196.6009,196.254,196.4274,3639.0
2016-06-06 09:55:00,226.62,226.62,226.32,226.4,3750.0,196.5315,196.5315,196.2713,196.3407,3750.0
2016-06-06 10:00:00,226.65,226.79,226.64,226.68,1905.0,196.5575,196.6789,196.5488,196.5835,1905.0
2016-06-06 10:05:00,226.94,227.09,226.88,226.89,3400.0,196.809,196.9391,196.757,196.7656,3400.0
2016-06-06 10:10:00,226.81,226.9,226.16,226.5,10761.0,196.6963,196.7743,196.1326,196.4274,10761.0
2016-06-06 10:15:00,226.45,226.55,226.17,226.36,11365.0,196.3841,196.4708,196.1412,196.306,11365.0
2016-06-06 10:20:00,226.36,226.54,226.17,226.43,8461.0,196.306,196.4621,196.1412,196.3667,8461.0
2016-06-06 10:25:00,226.36,226.42,226.12,226.14,2599.0,196.306,196.358,196.0979,196.1152,2599.0
2016-06-06 10:30:00,226.15,226.48,226.08,226.15,4326.0,196.1239,196.4101,196.0632,196.1239,4326.0
2016-06-06 10:35:00,226.21,226.43,226.15,226.17,3600.0,196.1759,196.3667,196.1239,196.1412,3600.0
2016-06-06 10:40:00,226.18,226.33,226.09,226.33,2400.0,196.1499,196.28,196.0719,196.28,2400.0
2016-06-06 10:45:00,226.37,226.51,226.36,226.44,2703.0,196.3147,196.4361,196.306,196.3754,2703.0
2016-06-06 10:50:00,226.44,226.84,226.44,226.84,3212.0,196.3754,196.7223,196.3754,196.7223,3212.0
2016-06-06 10:55:00,226.72,227.26,226.66,227.25,4602.0,196.6182,197.0865,196.5662,197.0778,4602.0
2016-06-06 11:00:00,227.21,227.39,227.09,227.36,4541.0,197.0432,197.1993,196.9391,197.1732,4541.0
2016-06-06 11:05:00,227.35,227.53,227.23,227.53,1402.0,197.1646,197.3207,197.0605,197.3207,1402.0
2016-06-06 11:10:00,227.37,227.7,227.29,227.7,7120.0,197.1819,197.4681,197.1125,197.4681,7120.0
2016-06-06 11:15:00,227.6,227.6,227.32,227.37,7626.0,197.3814,197.3814,197.1385,197.1819,7626.0
2016-06-06 11:20:00,227.33,227.43,227.03,227.07,3000.0,197.1472,197.2339,196.887,196.9217,3000.0
2016-06-06 11:25:00,227.13,227.34,227.13,227.3,1900.0,196.9738,197.1559,196.9738,197.1212,1900.0
2016-06-06 11:30:00,227.25,227.33,226.9,227.26,6400.0,197.0778,197.1472,196.7743,197.0865,6400.0
2016-06-06 11:35:00,227.29,227.56,227.29,227.56,1704.0,197.1125,197.3467,197.1125,197.3467,1704.0
2016-06-06 11:40:00,227.49,227.57,227.47,227.57,1400.0,197.286,197.3554,197.2686,197.3554,1400.0
2016-06-06 11:45:00,227.61,227.96,227.61,227.95,5200.0,197.39,197.6936,197.39,197.6849,5200.0
2016-06-06 11:50:00,227.92,228.14,227.9,228.14,1798.0,197.6589,197.8497,197.6415,197.8497,1798.0
2016-06-06 11:55:00,228.14,228.27,228.1,228.13,2495.0,197.8497,197.9624,197.815,197.841,2495.0
2016-06-06 12:00:00,228.06,228.06,227.9,227.9,2500.0,197.7803,197.7803,197.6415,197.6415,2500.0
2016-06-06 12:05:00,228.03,228.04,227.85,227.85,982.0,197.7543,197.763,197.5982,197.5982,982.0
2016-06-06 12:10:00,227.96,227.96,227.72,227.72,1435.0,197.6936,197.6936,197.4854,197.4854,1435.0
2016-06-06 12:15:00,227.73,227.75,227.42,227.5,8600.0,197.4941,197.5115,197.2253,197.2946,8600.0
2016-06-06 12:20:00,227.51,227.52,227.12,227.26,2865.0,197.3033,197.312,196.9651,197.0865,2865.0
2016-06-06 12:25:00,227.29,227.29,227.28,227.28,200.0,197.1125,197.1125,197.1039,197.1039,200.0
2016-06-06 12:30:00,227.06,227.49,227.06,227.38,6392.0,196.9131,197.286,196.9131,197.1906,6392.0
2016-06-06 12:35:00,227.4,227.45,226.84,226.84,2400.0,197.2079,197.2513,196.7223,196.7223,2400.0
2016-06-06 12:40:00,227.01,227.09,226.91,227.09,4500.0,196.8697,196.9391,196.783,196.9391,4500.0
2016-06-06 12:45:00,227.14,227.38,226.88,226.93,5500.0,196.9824,197.1906,196.757,196.8003,5500.0
2016-06-06 12:50:00,227.02,227.03,226.81,226.88,3300.0,196.8784,196.887,196.6963,196.757,3300.0
2016-06-06 12:55:00,226.93,227.22,226.92,227.19,2327.0,196.8003,197.0518,196.7917,197.0258,2327.0
2016-06-06 13:00:00,227.3,227.36,227.15,227.31,1400.0,197.1212,197.1732,196.9911,197.1299,1400.0
2016-06-06 13:05:00,227.29,227.49,227.25,227.48,2300.0,197.1125,197.286,197.0778,197.2773,2300.0
2016-06-06 13:10:00,227.52,227.78,227.5,227.73,1100.0,197.312,197.5375,197.2946,197.4941,1100.0
2016-06-06 13:15:00,227.67,227.74,227.46,227.51,2840.0,197.4421,197.5028,197.26,197.3033,2840.0
2016-06-06 13:20:00,227.52,227.8,227.52,227.8,2635.0,197.312,197.5548,197.312,197.5548,2635.0
2016-06-06 13:25:00,227.75,227.87,227.57,227.8,4600.0,197.5115,197.6155,197.3554,197.5548,4600.0
2016-06-06 13:30:00,227.85,227.85,227.67,227.76,2500.0,197.5982,197.5982,197.4421,197.5201,2500.0
2016-06-06 13:35:00,227.72,227.8,227.58,227.64,2802.0,197.4854,197.5548,197.364,197.4161,2802.0
2016-06-06 13:40:00,227.58,227.92,227.58,227.92,1481.0,197.364,197.6589,197.364,197.6589,1481.0
2016-06-06 13:45:00,227.8,228.0,227.76,227.87,2101.0,197.5548,197.7283,197.5201,197.6155,2101.0
2016-06-06 13:50:00,227.99,228.04,227.95,228.04,500.0,197.7196,197.763,197.6849,197.763,500.0
2016-06-06 13:55:00,228.19,228.35,228.0,228.0,4700.0,197.893,198.0318,197.7283,197.7283,4700.0
2016-06-06 14:00:00,227.84,227.94,227.79,227.94,2100.0,197.5895,197.6762,197.5461,197.6762,2100.0
2016-06-06 14:05:00,227.9,227.96,227.74,227.91,1800.0,197.6415,197.6936,197.5028,197.6502,1800.0
2016-06-06 14:10:00,227.9,228.03,227.7,227.91,10001.0,197.6415,197.7543,197.4681,197.6502,10001.0
2016-06-06 14:15:00,228.04,228.04,227.84,228.01,4350.0,197.763,197.763,197.5895,197.7369,4350.0
2016-06-06 14:20:00,227.88,228.08,227.88,228.08,1000.0,197.6242,197.7976,197.6242,197.7976,1000.0
2016-06-06 14:25:00,228.13,228.3,228.04,228.2,4220.0,197.841,197.9884,197.763,197.9017,4220.0
2016-06-06 14:30:00,228.29,228.42,228.16,228.42,5950.0,197.9798,198.0925,197.867,198.0925,5950.0
2016-06-06 14:35:00,228.39,228.77,228.39,228.77,19344.0,198.0665,198.396,198.0665,198.396,19344.0
2016-06-06 14:40:00,228.71,228.82,228.56,228.72,7750.0,198.344,198.4394,198.2139,198.3527,7750.0
2016-06-06 14:45:00,228.76,228.9,228.61,228.76,8392.0,198.3874,198.5088,198.2573,198.3874,8392.0
2016-06-06 14:50:00,228.65,228.7,228.48,228.67,2500.0,198.292,198.3353,198.1445,198.3093,2500.0
2016-06-06 14:55:00,228.73,228.95,228.63,228.85,1681.0,198.3613,198.5521,198.2746,198.4654,1681.0
2016-06-06 15:00:00,228.86,228.91,228.79,228.84,1500.0,198.4741,198.5174,198.4134,198.4567,1500.0
2016-06-06 15:05:00,228.83,228.83,228.69,228.69,1300.0,198.4481,198.4481,198.3266,198.3266,1300.0
2016-06-06 15:10:00,228.7,228.99,228.7,228.98,3200.0,198.3353,198.5868,198.3353,198.5781,3200.0
2016-06-06 15:15:00,228.82,228.93,228.81,228.83,2261.0,198.4394,198.5348,198.4307,198.4481,2261.0
2016-06-06 15:20:00,228.83,228.84,228.83,228.83,1400.0,198.4481,198.4567,198.4481,198.4481,1400.0
2016-06-06 15:25:00,228.81,228.92,228.75,228.8,3900.0,198.4307,198.5261,198.3787,198.422,3900.0
2016-06-06 15:30:00,228.82,228.85,228.6,228.67,2319.0,198.4394,198.4654,198.2486,198.3093,2319.0
2016-06-06 15:35:00,228.68,228.8,228.65,228.73,3300.0,198.318,198.422,198.292,198.3613,3300.0
2016-06-06 15:40:00,228.69,228.78,228.64,228.78,5738.0,198.3266,198.4047,198.2833,198.4047,5738.0
2016-06-06 15:45:00,228.77,228.81,228.72,228.74,6407.0,198.396,198.4307,198.3527,198.37,6407.0
2016-06-06 15:50:00,228.73,228.73,228.58,228.71,11784.0,198.3613,198.3613,198.2313,198.344,11784.0
2016-06-06 15:55:00,228.71,228.86,228.56,228.66,17609.0,198.344,198.4741,198.2139,198.3006,17609.0
2016-06-07 09:30:00,229.0,229.0,229.0,229.0,2707.0,198.5955,198.5955,198.5955,198.5955,2707.0
2016-06-07 09:35:00,229.89,229.96,228.84,229.39,3150.0,199.3673,199.428,198.4567,198.9337,3150.0
2016-06-07 09:40:00,229.67,229.68,228.85,228.86,2511.0,199.1765,199.1852,198.4654,198.4741,2511.0
2016-06-07 09:45:00,229.22,229.26,228.71,229.1,2601.0,198.7863,198.821,198.344,198.6822,2601.0
2016-06-07 09:50:00,229.12,229.16,228.79,229.01,3000.0,198.6996,198.7342,198.4134,198.6042,3000.0
2016-06-07 09:55:00,229.19,229.71,229.17,229.43,2425.0,198.7603,199.2112,198.7429,198.9684,2425.0
2016-06-07 10:00:00,229.28,229.3,229.11,229.16,1100.0,198.8383,198.8557,198.6909,198.7342,1100.0
2016-06-07 10:05:00,229.17,229.54,229.08,229.28,5322.0,198.7429,199.0638,198.6649,198.8383,5322.0
2016-06-07 10:10:00,229.13,229.54,229.13,229.54,700.0,198.7082,199.0638,198.7082,199.0638,700.0
2016-06-07 10:15:00,229.36,229.39,229.27,229.39,1900.0,198.9077,198.9337,198.8296,198.9337,1900.0
2016-06-07 10:20:00,229.44,229.49,228.99,229.0,2300.0,198.9771,199.0204,198.5868,198.5955,2300.0
2016-06-07 10:25:00,228.96,228.97,228.85,228.97,500.0,198.5608,198.5695,198.4654,198.5695,500.0
2016-06-07 10:30:00,228.99,229.1,228.86,228.86,3503.0,198.5868,198.6822,198.4741,198.4741,3503.0
2016-06-07 10:35:00,228.82,228.86,228.57,228.81,2149.0,198.4394,198.4741,198.2226,198.4307,2149.0
2016-06-07 10:40:00,228.75,228.76,228.55,228.74,2000.0,198.3787,198.3874,198.2052,198.37,2000.0
2016-06-07 10:45:00,228.64,228.64,228.49,228.49,1200.0,198.2833,198.2833,198.1532,198.1532,1200.0
2016-06-07 10:50:00,228.62,228.83,228.51,228.83,1520.0,198.2659,198.4481,198.1705,198.4481,1520.0
2016-06-07 10:55:00,229.0,229.14,228.79,228.81,3200.0,198.5955,198.7169,198.4134,198.4307,3200.0
2016-06-07 11:00:00,228.81,228.82,228.73,228.77,1173.0,198.4307,198.4394,198.3613,198.396,1173.0
2016-06-07 11:05:00,228.83,229.03,228.83,228.87,3800.0,198.4481,198.6215,198.4481,198.4828,3800.0
2016-06-07 11:10:00,228.84,228.84,228.48,228.59,953.0,198.4567,198.4567,198.1445,198.2399,953.0
2016-06-07 11:15:00,228.53,228.77,228.49,228.77,1500.0,198.1879,198.396,198.1532,198.396,1500.0
2016-06-07 11:20:00,228.77,228.91,228.77,228.77,700.0,198.396,198.5174,198.396,198.396,700.0
2016-06-07 11:25:00,228.98,229.09,228.98,229.0,991.0,198.5781,198.6735,198.5781,198.5955,991.0
2016-06-07 11:30:00,228.96,229.06,228.8,228.8,2500.0,198.5608,198.6475,198.422,198.422,2500.0
2016-06-07 11:35:00,228.94,228.94,228.58,228.71,5800.0,198.5435,198.5435,198.2313,198.344,5800.0
2016-06-07 11:40:00,228.67,228.68,228.57,228.62,2595.0,198.3093,198.318,198.2226,198.2659,2595.0
2016-06-07 11:45:00,228.76,228.91,228.69,228.73,3310.0,198.3874,198.5174,198.3266,198.3613,3310.0
2016-06-07 11:50:00,228.76,228.76,228.67,228.67,500.0,198.3874,198.3874,198.3093,198.3093,500.0
2016-06-07 11:55:00,228.57,228.66,228.29,228.3,4015.0,198.2226,198.3006,197.9798,197.9884,4015.0
2016-06-07 12:00:00,228.5,228.66,228.5,228.61,1100.0,198.1619,198.3006,198.1619,198.2573,1100.0
2016-06-07 12:05:00,228.68,228.91,228.68,228.88,1176.0,198.318,198.5174,198.318,198.4914,1176.0
2016-06-07 12:10:00,228.85,228.94,228.76,228.76,3982.0,198.4654,198.5435,198.3874,198.3874,3982.0
2016-06-07 12:15:00,228.77,228.77,228.75,228.76,500.0,198.396,198.396,198.3787,198.3874,500.0
2016-06-07 12:20:00,228.75,228.9,228.75,228.9,3901.0,198.3787,198.5088,198.3787,198.5088,3901.0
2016-06-07 12:25:00,228.92,228.92,228.78,228.81,1230.0,198.5261,198.5261,198.4047,198.4307,1230.0
2016-06-07 12:30:00,228.82,228.91,228.79,228.87,5698.0,198.4394,198.5174,198.4134,198.4828,5698.0
2016-06-07 12:35:00,228.91,229.15,228.91,229.13,5400.0,198.5174,198.7256,198.5174,198.7082,5400.0
2016-06-07 12:40:00,229.13,229.13,228.9,228.95,2700.0,198.7082,198.7082,198.5088,198.5521,2700.0
2016-06-07 12:45:00,228.87,228.94,228.86,228.9,2003.0,198.4828,198.5435,198.4741,198.5088,2003.0
2016-06-07 12:50:00,228.95,229.0,228.83,228.83,2200.0,198.5521,198.5955,198.4481,198.4481,2200.0
2016-06-07 12:55:00,228.84,228.84,228.78,228.78,200.0,198.4567,198.4567,198.4047,198.4047,200.0
2016-06-07 13:00:00,228.63,228.69,228.62,228.69,235.0,198.2746,198.3266,198.2659,198.3266,235.0
2016-06-07 13:05:00,228.67,228.7,228.62,228.64,2100.0,198.3093,198.3353,198.2659,198.2833,2100.0
2016-06-07 13:10:00,228.74,228.97,228.74,228.93,2200.0,198.37,198.5695,198.37,198.5348,2200.0
2016-06-07 13:15:00,228.99,229.05,228.93,228.93,4100.0,198.5868,198.6389,198.5348,198.5348,4100.0
2016-06-07 13:20:00,228.99,229.03,228.92,228.95,900.0,198.5868,198.6215,198.5261,198.5521,900.0
2016-06-07 13:25:00,228.95,229.0,228.94,228.98,3033.0,198.5521,198.5955,198.5435,198.5781,3033.0
2016-06-07 13:30:00,228.9,228.97,228.87,228.91,2900.0,198.5088,198.5695,198.4828,198.5174,2900.0
2016-06-07 13:35:00,228.97,229.05,228.84,228.91,3625.0,198.5695,198.6389,198.4567,198.5174,3625.0
2016-06-07 13:40:00,228.98,228.98,228.98,228.98,200.0,198.5781,198.5781,198.5781,198.5781,200.0
2016-06-07 13:45:00,229.09,229.09,228.89,228.97,2729.0,198.6735,198.6735,198.5001,198.5695,2729.0
2016-06-07 13:50:00,228.89,228.9,228.83,228.84,463.0,198.5001,198.5088,198.4481,198.4567,463.0
2016-06-07 13:55:00,228.84,228.92,228.83,228.9,501.0,198.4567,198.5261,198.4481,198.5088,501.0
2016-06-07 14:00:00,228.8,228.99,228.78,228.86,6686.0,198.422,198.5868,198.4047,198.4741,6686.0
2016-06-07 14:05:00,228.8,228.89,228.69,228.74,2641.0,198.422,198.5001,198.3266,198.37,2641.0
2016-06-07 14:10:00,228.69,228.76,228.69,228.76,1320.0,198.3266,198.3874,198.3266,198.3874,1320.0
2016-06-07 14:15:00,228.76,228.99,228.68,228.97,5853.0,198.3874,198.5868,198.318,198.5695,5853.0
2016-06-07 14:20:00,228.98,229.01,228.84,228.93,5639.0,198.5781,198.6042,198.4567,198.5348,5639.0
2016-06-07 14:25:00,228.86,228.92,228.8,228.8,1600.0,198.4741,198.5261,198.422,198.422,1600.0
2016-06-07 14:30:00,228.65,228.81,228.52,228.7,1594.0,198.292,198.4307,198.1792,198.3353,1594.0
2016-06-07 14:35:00,228.77,228.77,228.76,228.77,631.0,198.396,198.396,198.3874,198.396,631.0
2016-06-07 14:40:00,228.73,228.73,228.61,228.61,845.0,198.3613,198.3613,198.2573,198.2573,845.0
2016-06-07 14:45:00,228.6,228.72,228.6,228.64,2299.0,198.2486,198.3527,198.2486,198.2833,2299.0
2016-06-07 14:50:00,228.54,228.71,228.53,228.68,1300.0,198.1966,198.344,198.1879,198.318,1300.0
2016-06-07 14:55:00,228.73,228.74,228.57,228.7,3800.0,198.3613,198.37,198.2226,198.3353,3800.0
2016-06-07 15:00:00,228.76,228.92,228.76,228.8,2100.0,198.3874,198.5261,198.3874,198.422,2100.0
2016-06-07 15:05:00,228.77,228.8,228.63,228.63,500.0,198.396,198.422,198.2746,198.2746,500.0
2016-06-07 15:10:00,228.63,228.67,228.6,228.67,500.0,198.2746,198.3093,198.2486,198.3093,500.0
2016-06-07 15:15:00,228.69,228.69,228.27,228.27,2926.0,198.3266,198.3266,197.9624,197.9624,2926.0
2016-06-07 15:20:00,228.34,228.49,228.33,228.33,400.0,198.0231,198.1532,198.0144,198.0144,400.0
2016-06-07 15:25:00,228.36,228.52,228.36,228.52,3500.0,198.0405,198.1792,198.0405,198.1792,3500.0
2016-06-07 15:30:00,228.5,228.65,228.5,228.65,9078.0,198.1619,198.292,198.1619,198.292,9078.0
2016-06-07 15:35:00,228.65,228.8,228.62,228.76,15652.0,198.292,198.422,198.2659,198.3874,15652.0
2016-06-07 15:40:00,228.79,228.8,228.71,228.75,3404.0,198.4134,198.422,198.344,198.3787,3404.0
2016-06-07 15:45:00,228.8,228.92,228.67,228.75,8322.0,198.422,198.5261,198.3093,198.3787,8322.0
2016-06-07 15:50:00,228.68,228.78,228.63,228.66,9384.0,198.318,198.4047,198.2746,198.3006,9384.0
2016-06-07 15:55:00,228.65,228.79,228.59,228.78,20963.0,198.292,198.4134,198.2399,198.4047,20963.0
2016-06-08 09:30:00,229.72,229.89,229.05,229.88,4640.0,199.2199,199.3673,198.6389,199.3587,4640.0
2016-06-08 09:35:00,229.94,230.62,229.26,229.26,3576.0,199.4107,200.0004,198.821,198.821,3576.0
2016-06-08 09:40:00,230.0,230.63,229.69,230.49,2971.0,199.4627,200.0091,199.1939,199.8877,2971.0
2016-06-08 09:45:00,230.93,230.93,229.77,229.77,7241.0,200.2692,200.2692,199.2633,199.2633,7241.0
2016-06-08 09:50:00,229.77,229.77,228.96,228.99,18390.0,199.2633,199.2633,198.5608,198.5868,18390.0
2016-06-08 09:55:00,229.02,230.82,228.98,230.82,5780.0,198.6128,200.1738,198.5781,200.1738,5780.0
2016-06-08 10:00:00,230.39,230.92,230.18,230.49,10831.0,199.8009,200.2606,199.6188,199.8877,10831.0
2016-06-08 10:05:00,230.49,230.75,230.2,230.36,15144.0,199.8877,200.1131,199.6362,199.7749,15144.0
2016-06-08 10:10:00,230.43,230.77,230.15,230.29,19208.0,199.8356,200.1305,199.5928,199.7142,19208.0
2016-06-08 10:15:00,230.34,230.51,230.05,230.4,10200.0,199.7576,199.905,199.5061,199.8096,10200.0
2016-06-08 10:20:00,230.32,230.34,230.02,230.18,14900.0,199.7402,199.7576,199.4801,199.6188,14900.0
2016-06-08 10:25:00,230.18,230.35,229.92,230.16,3022.0,199.6188,199.7662,199.3933,199.6015,3022.0
2016-06-08 10:30:00,230.04,230.14,229.17,229.36,3635.0,199.4974,199.5841,198.7429,198.9077,3635.0
2016-06-08 10:35:00,229.58,229.63,229.29,229.37,10951.0,199.0985,199.1418,198.847,198.9164,10951.0
2016-06-08 10:40:00,229.43,229.75,229.27,229.49,5237.0,198.9684,199.2459,198.8296,199.0204,5237.0
2016-06-08 10:45:00,229.58,229.92,229.46,229.92,7741.0,199.0985,199.3933,198.9944,199.3933,7741.0
2016-06-08 10:50:00,229.91,229.91,229.54,229.62,2885.0,199.3847,199.3847,199.0638,199.1332,2885.0
2016-06-08 10:55:00,229.72,229.82,229.59,229.79,2760.0,199.2199,199.3066,199.1072,199.2806,2760.0
2016-06-08 11:00:00,229.81,229.9,229.6,229.64,4200.0,199.2979,199.376,199.1158,199.1505,4200.0
2016-06-08 11:05:00,229.65,229.67,229.31,229.31,3798.0,199.1592,199.1765,198.8643,198.8643,3798.0
2016-06-08 11:10:00,229.45,229.45,228.93,229.05,3400.0,198.9857,198.9857,198.5348,198.6389,3400.0
2016-06-08 11:15:00,229.03,229.03,228.38,228.38,9286.0,198.6215,198.6215,198.0578,198.0578,9286.0
2016-06-08 11:20:00,228.58,228.88,228.4,228.88,3291.0,198.2313,198.4914,198.0752,198.4914,3291.0
2016-06-08 11:25:00,228.93,229.1,228.93,229.01,1600.0,198.5348,198.6822,198.5348,198.6042,1600.0
2016-06-08 11:30:00,229.17,229.81,229.17,229.81,2724.0,198.7429,199.2979,198.7429,199.2979,2724.0
2016-06-08 11:35:00,229.8,230.16,229.8,230.14,1000.0,199.2893,199.6015,199.2893,199.5841,1000.0
2016-06-08 11:40:00,230.32,230.32,230.25,230.25,4095.0,199.7402,199.7402,199.6795,199.6795,4095.0
2016-06-08 11:45:00,230.18,230.21,229.91,229.91,1900.0,199.6188,199.6448,199.3847,199.3847,1900.0
2016-06-08 11:50:00,229.92,230.02,229.81,229.85,1700.0,199.3933,199.4801,199.2979,199.3326,1700.0
2016-06-08 11:55:00,229.88,229.99,229.72,229.86,3000.0,199.3587,199.454,199.2199,199.3413,3000.0
2016-06-08 12:00:00,229.95,230.05,229.85,229.93,4400.0,199.4194,199.5061,199.3326,199.402,4400.0
2016-06-08 12:05:00,229.86,230.14,229.86,230.03,7500.0,199.3413,199.5841,199.3413,199.4887,7500.0
2016-06-08 12:10:00,229.92,230.02,229.67,229.92,6711.0,199.3933,199.4801,199.1765,199.3933,6711.0
2016-06-08 12:15:00,229.92,229.92,229.79,229.85,1700.0,199.3933,199.3933,199.2806,199.3326,1700.0
2016-06-08 12:20:00,229.85,229.94,229.72,229.94,1855.0,199.3326,199.4107,199.2199,199.4107,1855.0
2016-06-08 12:25:00,230.04,230.07,229.98,230.02,1190.0,199.4974,199.5234,199.4454,199.4801,1190.0
2016-06-08 12:30:00,230.02,230.21,230.02,230.2,1600.0,199.4801,199.6448,199.4801,199.6362,1600.0
2016-06-08 12:35:00,230.2,230.2,230.09,230.09,600.0,199.6362,199.6362,199.5408,199.5408,600.0
2016-06-08 12:40:00,230.05,230.2,230.05,230.2,10032.0,199.5061,199.6362,199.5061,199.6362,10032.0
2016-06-08 12:45:00,230.21,230.21,229.8,229.8,1464.0,199.6448,199.6448,199.2893,199.2893,1464.0
2016-06-08 12:50:00,229.65,229.92,229.6,229.87,3100.0,199.1592,199.3933,199.1158,199.35,3100.0
2016-06-08 12:55:00,229.82,230.02,229.77,230.02,1500.0,199.3066,199.4801,199.2633,199.4801,1500.0
2016-06-08 13:00:00,230.03,230.06,229.66,229.66,2201.0,199.4887,199.5148,199.1679,199.1679,2201.0
2016-06-08 13:05:00,229.89,230.02,229.61,229.61,3100.0,199.3673,199.4801,199.1245,199.1245,3100.0
2016-06-08 13:10:00,229.75,229.84,229.69,229.84,457.0,199.2459,199.324,199.1939,199.324,457.0
2016-06-08 13:15:00,229.97,230.09,229.97,230.09,300.0,199.4367,199.5408,199.4367,199.5408,300.0
2016-06-08 13:20:00,230.08,230.08,229.85,229.89,2800.0,199.5321,199.5321,199.3326,199.3673,2800.0
2016-06-08 13:25:00,229.88,229.88,229.69,229.79,2040.0,199.3587,199.3587,199.1939,199.2806,2040.0
2016-06-08 13:30:00,229.79,229.9,229.69,229.89,4069.0,199.2806,199.376,199.1939,199.3673,4069.0
2016-06-08 13:35:00,229.81,229.87,229.77,229.87,800.0,199.2979,199.35,199.2633,199.35,800.0
2016-06-08 13:40:00,229.77,229.98,229.77,229.98,1800.0,199.2633,199.4454,199.2633,199.4454,1800.0
2016-06-08 13:45:00,230.0,230.22,230.0,230.13,3620.0,199.4627,199.6535,199.4627,199.5755,3620.0
2016-06-08 13:50:00,230.03,230.03,229.8,229.9,400.0,199.4887,199.4887,199.2893,199.376,400.0
2016-06-08 13:55:00,230.05,230.17,229.93,230.13,1922.0,199.5061,199.6101,199.402,199.5755,1922.0
2016-06-08 14:00:00,230.13,230.16,230.09,230.09,2200.0,199.5755,199.6015,199.5408,199.5408,2200.0
2016-06-08 14:05:00,230.14,230.16,229.91,230.16,6000.0,199.5841,199.6015,199.3847,199.6015,6000.0
2016-06-08 14:10:00,230.13,230.16,230.02,230.03,3806.0,199.5755,199.6015,199.4801,199.4887,3806.0
2016-06-08 14:15:00,230.1,230.35,230.1,230.32,9005.0,199.5494,199.7662,199.5494,199.7402,9005.0
2016-06-08 14:20:00,230.25,230.28,230.25,230.28,300.0,199.6795,199.7055,199.6795,199.7055,300.0
2016-06-08 14:25:00,230.2,230.45,230.2,230.45,1200.0,199.6362,199.853,199.6362,199.853,1200.0
2016-06-08 14:30:00,230.4,230.45,230.34,230.4,2958.0,199.8096,199.853,199.7576,199.8096,2958.0
2016-06-08 14:35:00,230.43,230.55,230.43,230.53,2465.0,199.8356,199.9397,199.8356,199.9224,2465.0
2016-06-08 14:40:00,230.48,230.7,230.43,230.61,6144.0,199.879,200.0698,199.8356,199.9917,6144.0
2016-06-08 14:45:00,230.64,230.8,230.61,230.62,6450.0,200.0177,200.1565,199.9917,200.0004,6450.0
2016-06-08 14:50:00,230.71,230.93,230.62,230.62,3580.0,200.0785,200.2692,200.0004,200.0004,3580.0
2016-06-08 14:55:00,230.82,230.96,230.75,230.96,8294.0,200.1738,200.2953,200.1131,200.2953,8294.0
2016-06-08 15:00:00,230.94,230.94,230.75,230.91,2300.0,200.2779,200.2779,200.1131,200.2519,2300.0
2016-06-08 15:05:00,230.83,231.1,230.82,231.04,13498.0,200.1825,200.4167,200.1738,200.3646,13498.0
2016-06-08 15:10:00,231.0,231.09,230.97,231.09,1200.0,200.3299,200.408,200.3039,200.408,1200.0
2016-06-08 15:15:00,231.11,231.2,231.07,231.07,5813.0,200.4253,200.5034,200.3907,200.3907,5813.0
2016-06-08 15:20:00,231.13,231.16,230.92,231.0,2400.0,200.4427,200.4687,200.2606,200.3299,2400.0
2016-06-08 15:25:00,231.16,231.24,231.07,231.13,5811.0,200.4687,200.5381,200.3907,200.4427,5811.0
2016-06-08 15:30:00,231.15,231.24,231.14,231.21,4189.0,200.46,200.5381,200.4514,200.5121,4189.0
2016-06-08 15:35:00,231.21,231.22,231.04,231.08,4645.0,200.5121,200.5207,200.3646,200.3993,4645.0
2016-06-08 15:40:00,231.13,231.14,231.01,231.05,4841.0,200.4427,200.4514,200.3386,200.3733,4841.0
2016-06-08 15:45:00,230.95,231.07,230.91,230.92,7214.0,200.2866,200.3907,200.2519,200.2606,7214.0
2016-06-08 15:50:00,230.94,230.98,230.77,230.77,4200.0,200.2779,200.3126,200.1305,200.1305,4200.0
2016-06-08 15:55:00,230.77,230.89,230.5,230.67,48023.0,200.1305,200.2346,199.8963,200.0438,48023.0
2016-06-09 09:30:00,228.85,228.85,228.54,228.64,3280.0,198.4654,198.4654,198.1966,198.2833,3280.0
2016-06-09 09:35:00,228.79,228.98,228.69,228.83,2558.0,198.4134,198.5781,198.3266,198.4481,2558.0
2016-06-09 09:40:00,228.9,229.5,228.9,229.5,4700.0,198.5088,199.0291,198.5088,199.0291,4700.0
2016-06-09 09:45:00,229.37,229.91,229.37,229.91,2300.0,198.9164,199.3847,198.9164,199.3847,2300.0
2016-06-09 09:50:00,230.2,230.64,230.18,230.42,6352.0,199.6362,200.0177,199.6188,199.827,6352.0
2016-06-09 09:55:00,230.6,230.78,230.32,230.34,5270.0,199.9831,200.1392,199.7402,199.7576,5270.0
2016-06-09 10:00:00,230.12,230.12,229.75,229.87,325.0,199.5668,199.5668,199.2459,199.35,325.0
2016-06-09 10:05:00,229.94,229.94,229.25,229.52,8668.0,199.4107,199.4107,198.8123,199.0464,8668.0
2016-06-09 10:10:00,229.34,229.95,229.34,229.75,1528.0,198.8903,199.4194,198.8903,199.2459,1528.0
2016-06-09 10:15:00,229.43,229.58,229.31,229.31,2401.0,198.9684,199.0985,198.8643,198.8643,2401.0
2016-06-09 10:20:00,229.31,229.31,228.87,229.24,2100.0,198.8643,198.8643,198.4828,198.8036,2100.0
2016-06-09 10:25:00,229.18,229.18,229.18,229.18,300.0,198.7516,198.7516,198.7516,198.7516,300.0
2016-06-09 10:30:00,228.9,229.15,228.87,229.15,1200.0,198.5088,198.7256,198.4828,198.7256,1200.0
2016-06-09 10:35:00,229.06,229.17,229.03,229.17,900.0,198.6475,198.7429,198.6215,198.7429,900.0
2016-06-09 10:40:00,229.01,229.03,228.76,229.02,2945.0,198.6042,198.6215,198.3874,198.6128,2945.0
2016-06-09 10:45:00,229.01,229.13,228.95,229.06,5000.0,198.6042,198.7082,198.5521,198.6475,5000.0
2016-06-09 10:50:00,229.03,229.2,228.99,229.04,7300.0,198.6215,198.7689,198.5868,198.6302,7300.0
2016-06-09 10:55:00,228.99,229.06,228.93,228.95,1000.0,198.5868,198.6475,198.5348,198.5521,1000.0
2016-06-09 11:00:00,228.8,228.99,228.75,228.99,900.0,198.422,198.5868,198.3787,198.5868,900.0
2016-06-09 11:05:00,229.0,229.11,228.77,229.03,6000.0,198.5955,198.6909,198.396,198.6215,6000.0
2016-06-09 11:10:00,229.05,229.07,228.86,229.07,1405.0,198.6389,198.6562,198.4741,198.6562,1405.0
2016-06-09 11:15:00,229.07,229.07,228.82,228.82,1986.0,198.6562,198.6562,198.4394,198.4394,1986.0
2016-06-09 11:20:00,228.8,228.8,228.57,228.57,1300.0,198.422,198.422,198.2226,198.2226,1300.0
2016-06-09 11:25:00,228.6,228.6,228.36,228.52,1300.0,198.2486,198.2486,198.0405,198.1792,1300.0
2016-06-09 11:30:00,228.54,228.54,228.39,228.53,1471.0,198.1966,198.1966,198.0665,198.1879,1471.0
2016-06-09 11:35:00,228.53,228.65,228.46,228.65,1715.0,198.1879,198.292,198.1272,198.292,1715.0
2016-06-09 11:40:00,228.65,228.66,228.43,228.46,3530.0,198.292,198.3006,198.1012,198.1272,3530.0
2016-06-09 11:45:00,228.49,228.49,228.25,228.34,800.0,198.1532,198.1532,197.9451,198.0231,800.0
2016-06-09 11:50:00,228.26,228.4,228.1,228.36,1000.0,197.9537,198.0752,197.815,198.0405,1000.0
2016-06-09 11:55:00,228.53,228.53,228.3,228.33,616.0,198.1879,198.1879,197.9884,198.0144,616.0
2016-06-09 12:00:00,228.3,228.68,228.3,228.3,3308.0,197.9884,198.318,197.9884,197.9884,3308.0
2016-06-09 12:05:00,228.25,228.58,228.06,228.06,2000.0,197.9451,198.2313,197.7803,197.7803,2000.0
2016-06-09 12:10:00,228.13,228.14,227.76,227.76,700.0,197.841,197.8497,197.5201,197.5201,700.0
2016-06-09 12:15:00,227.76,227.9,227.76,227.9,300.0,197.5201,197.6415,197.5201,197.6415,300.0
2016-06-09 12:20:00,227.95,228.08,227.84,228.08,7300.0,197.6849,197.7976,197.5895,197.7976,7300.0
2016-06-09 12:25:00,228.09,228.09,227.96,228.0,900.0,197.8063,197.8063,197.6936,197.7283,900.0
2016-06-09 12:30:00,228.12,228.2,227.89,228.04,6800.0,197.8323,197.9017,197.6329,197.763,6800.0
2016-06-09 12:35:00,228.12,228.12,227.99,228.0,2000.0,197.8323,197.8323,197.7196,197.7283,2000.0
2016-06-09 12:40:00,227.96,228.05,227.95,227.95,2200.0,197.6936,197.7716,197.6849,197.6849,2200.0
2016-06-09 12:45:00,227.97,228.01,227.7,227.96,2372.0,197.7022,197.7369,197.4681,197.6936,2372.0
2016-06-09 12:50:00,227.98,227.99,227.84,227.95,1800.0,197.7109,197.7196,197.5895,197.6849,1800.0
2016-06-09 12:55:00,227.94,228.12,227.74,227.74,5800.0,197.6762,197.8323,197.5028,197.5028,5800.0
2016-06-09 13:00:00,227.82,227.88,227.52,227.57,3269.0,197.5722,197.6242,197.312,197.3554,3269.0
2016-06-09 13:05:00,227.54,227.72,227.53,227.61,3328.0,197.3293,197.4854,197.3207,197.39,3328.0
2016-06-09 13:10:00,227.77,227.98,227.74,227.76,3400.0,197.5288,197.7109,197.5028,197.5201,3400.0
2016-06-09 13:15:00,227.89,228.22,227.77,227.96,8000.0,197.6329,197.9191,197.5288,197.6936,8000.0
2016-06-09 13:20:00,228.01,228.07,227.91,228.05,1500.0,197.7369,197.789,197.6502,197.7716,1500.0
2016-06-09 13:25:00,228.0,228.03,227.9,227.9,4300.0,197.7283,197.7543,197.6415,197.6415,4300.0
2016-06-09 13:30:00,227.93,228.02,227.75,227.77,5893.0,197.6676,197.7456,197.5115,197.5288,5893.0
2016-06-09 13:35:00,227.86,227.98,227.76,227.98,6688.0,197.6068,197.7109,197.5201,197.7109,6688.0
2016-06-09 13:40:00,227.88,227.88,227.66,227.75,1700.0,197.6242,197.6242,197.4334,197.5115,1700.0
2016-06-09 13:45:00,227.68,227.75,227.68,227.75,600.0,197.4507,197.5115,197.4507,197.5115,600.0
2016-06-09 13:50:00,227.75,227.75,227.62,227.62,1300.0,197.5115,197.5115,197.3987,197.3987,1300.0
2016-06-09 13:55:00,227.71,227.88,227.55,227.57,3700.0,197.4768,197.6242,197.338,197.3554,3700.0
2016-06-09 14:00:00,227.61,227.63,227.5,227.54,1200.0,197.39,197.4074,197.2946,197.3293,1200.0
2016-06-09 14:05:00,227.51,227.58,227.47,227.5,1100.0,197.3033,197.364,197.2686,197.2946,1100.0
2016-06-09 14:10:00,227.48,227.76,227.47,227.75,2150.0,197.2773,197.5201,197.2686,197.5115,2150.0
2016-06-09 14:15:00,227.72,227.72,227.58,227.68,2450.0,197.4854,197.4854,197.364,197.4507,2450.0
2016-06-09 14:20:00,227.68,227.69,227.48,227.48,1089.0,197.4507,197.4594,197.2773,197.2773,1089.0
2016-06-09 14:25:00,227.6,227.77,227.41,227.51,4110.0,197.3814,197.5288,197.2166,197.3033,4110.0
2016-06-09 14:30:00,227.53,227.59,227.43,227.53,3100.0,197.3207,197.3727,197.2339,197.3207,3100.0
2016-06-09 14:35:00,227.48,227.55,227.47,227.52,1900.0,197.2773,197.338,197.2686,197.312,1900.0
2016-06-09 14:40:00,227.45,227.57,227.39,227.54,5845.0,197.2513,197.3554,197.1993,197.3293,5845.0
2016-06-09 14:45:00,227.5,227.5,227.37,227.37,1800.0,197.2946,197.2946,197.1819,197.1819,1800.0
2016-06-09 14:50:00,227.4,227.46,227.26,227.26,2200.0,197.2079,197.26,197.0865,197.0865,2200.0
2016-06-09 14:55:00,227.33,227.39,227.21,227.21,2805.0,197.1472,197.1993,197.0432,197.0432,2805.0
2016-06-09 15:00:00,227.25,227.27,227.11,227.19,6432.0,197.0778,197.0952,196.9564,197.0258,6432.0
2016-06-09 15:05:00,227.21,227.27,227.1,227.23,6296.0,197.0432,197.0952,196.9478,197.0605,6296.0
2016-06-09 15:10:00,227.19,227.27,227.12,227.25,4521.0,197.0258,197.0952,196.9651,197.0778,4521.0
2016-06-09 15:15:00,227.31,227.32,227.12,227.2,4133.0,197.1299,197.1385,196.9651,197.0345,4133.0
2016-06-09 15:20:00,227.17,227.19,227.03,227.08,5901.0,197.0085,197.0258,196.887,196.9304,5901.0
2016-06-09 15:25:00,227.07,227.22,227.03,227.03,11722.0,196.9217,197.0518,196.887,196.887,11722.0
2016-06-09 15:30:00,227.04,227.13,227.01,227.11,6383.0,196.8957,196.9738,196.8697,196.9564,6383.0
2016-06-09 15:35:00,227.11,227.11,227.0,227.06,4900.0,196.9564,196.9564,196.861,196.9131,4900.0
2016-06-09 15:40:00,227.1,227.24,227.08,227.17,6381.0,196.9478,197.0692,196.9304,197.0085,6381.0
2016-06-09 15:45:00,227.12,227.38,227.12,227.36,6167.0,196.9651,197.1906,196.9651,197.1732,6167.0
2016-06-09 15:50:00,227.39,227.45,227.27,227.32,6133.0,197.1993,197.2513,197.0952,197.1385,6133.0
2016-06-09 15:55:00,227.3,227.31,226.77,227.11,25557.0,197.1212,197.1299,196.6616,196.9564,25557.0
2016-06-10 09:30:00,225.0,225.96,222.86,222.86,18458.0,195.1266,195.9591,193.2707,193.2707,18458.0
2016-06-10 09:35:00,223.03,223.03,220.13,221.71,32105.0,193.4181,193.4181,190.9032,192.2734,32105.0
2016-06-10 09:40:00,222.54,222.59,221.52,222.29,23855.0,192.9932,193.0366,192.1086,192.7764,23855.0
2016-06-10 09:45:00,222.21,223.08,222.17,222.78,6500.0,192.707,193.4615,192.6723,193.2013,6500.0
2016-06-10 09:50:00,222.77,222.97,222.2,222.51,20580.0,193.1927,193.3661,192.6983,192.9672,20580.0
2016-06-10 09:55:00,222.56,222.99,222.22,222.58,12797.0,193.0105,193.3834,192.7157,193.0279,12797.0
2016-06-10 10:00:00,222.86,222.86,221.72,222.3,16131.0,193.2707,193.2707,192.2821,192.7851,16131.0
2016-06-10 10:05:00,222.35,222.44,221.49,222.09,38547.0,192.8284,192.9065,192.0826,192.6029,38547.0
2016-06-10 10:10:00,222.02,222.28,221.88,221.88,12429.0,192.5422,192.7677,192.4208,192.4208,12429.0
2016-06-10 10:15:00,221.89,222.01,221.0,221.14,24062.0,192.4295,192.5336,191.6577,191.7791,24062.0
2016-06-10 10:20:00,221.13,221.49,221.02,221.49,15909.0,191.7704,192.0826,191.675,192.0826,15909.0
2016-06-10 10:25:00,221.57,221.74,221.49,221.51,4879.0,192.152,192.2994,192.0826,192.0999,4879.0
2016-06-10 10:30:00,221.66,222.2,221.61,222.12,8300.0,192.23,192.6983,192.1867,192.629,8300.0
2016-06-10 10:35:00,222.01,222.73,221.96,222.66,13173.0,192.5336,193.158,192.4902,193.0973,13173.0
2016-06-10 10:40:00,222.71,222.76,222.1,222.37,12600.0,193.1406,193.184,192.6116,192.8458,12600.0
2016-06-10 10:45:00,222.3,222.39,222.2,222.31,4123.0,192.7851,192.8631,192.6983,192.7937,4123.0
2016-06-10 10:50:00,222.44,222.45,222.26,222.32,9447.0,192.9065,192.9151,192.7504,192.8024,9447.0
2016-06-10 10:55:00,222.36,222.69,222.34,222.69,8890.0,192.8371,193.1233,192.8197,193.1233,8890.0
2016-06-10 11:00:00,222.68,222.96,222.6,222.96,25488.0,193.1146,193.3574,193.0452,193.3574,25488.0
2016-06-10 11:05:00,222.98,222.98,222.87,222.87,9075.0,193.3748,193.3748,193.2794,193.2794,9075.0
2016-06-10 11:10:00,222.9,222.95,222.61,222.61,7001.0,193.3054,193.3488,193.0539,193.0539,7001.0
2016-06-10 11:15:00,222.59,222.68,222.29,222.33,2200.0,193.0366,193.1146,192.7764,192.8111,2200.0
2016-06-10 11:20:00,222.41,222.41,221.92,221.92,5327.0,192.8804,192.8804,192.4555,192.4555,5327.0
2016-06-10 11:25:00,222.08,222.09,221.36,221.59,18153.0,192.5943,192.6029,191.9699,192.1693,18153.0
2016-06-10 11:30:00,221.6,221.88,221.56,221.88,6945.0,192.178,192.4208,192.1433,192.4208,6945.0
2016-06-10 11:35:00,221.85,221.85,221.61,221.65,4023.0,192.3948,192.3948,192.1867,192.2214,4023.0
2016-06-10 11:40:00,221.69,221.72,221.41,221.49,13133.0,192.256,192.2821,192.0132,192.0826,13133.0
2016-06-10 11:45:00,221.45,221.63,221.35,221.63,9323.0,192.0479,192.204,191.9612,192.204,9323.0
2016-06-10 11:50:00,221.63,221.63,221.45,221.55,7412.0,192.204,192.204,192.0479,192.1346,7412.0
2016-06-10 11:55:00,221.53,221.59,221.45,221.52,14296.0,192.1173,192.1693,192.0479,192.1086,14296.0
2016-06-10 12:00:00,221.51,222.15,221.49,221.68,90201.0,192.0999,192.655,192.0826,192.2474,90201.0
2016-06-10 12:05:00,221.68,221.76,221.6,221.68,8775.0,192.2474,192.3168,192.178,192.2474,8775.0
2016-06-10 12:10:00,221.63,221.63,221.35,221.39,9993.0,192.204,192.204,191.9612,191.9959,9993.0
2016-06-10 12:15:00,221.39,221.42,221.08,221.11,10968.0,191.9959,192.0219,191.727,191.7531,10968.0
2016-06-10 12:20:00,221.14,221.23,220.75,220.95,12696.0,191.7791,191.8571,191.4408,191.6143,12696.0
2016-06-10 12:25:00,220.85,221.02,220.5,220.86,12814.0,191.5276,191.675,191.224,191.5362,12814.0
2016-06-10 12:30:00,220.83,221.11,220.82,221.11,24627.0,191.5102,191.7531,191.5016,191.7531,24627.0
2016-06-10 12:35:00,221.04,221.28,220.97,221.07,12099.0,191.6923,191.9005,191.6316,191.7184,12099.0
2016-06-10 12:40:00,221.07,221.12,220.92,221.06,4012.0,191.7184,191.7617,191.5883,191.7097,4012.0
2016-06-10 12:45:00,221.02,221.11,220.97,221.03,6901.0,191.675,191.7531,191.6316,191.6837,6901.0
2016-06-10 12:50:00,221.01,221.12,220.95,221.09,4700.0,191.6663,191.7617,191.6143,191.7357,4700.0
2016-06-10 12:55:00,221.12,221.14,221.01,221.14,2901.0,191.7617,191.7791,191.6663,191.7791,2901.0
2016-06-10 13:00:00,221.14,221.41,221.03,221.22,8050.0,191.7791,192.0132,191.6837,191.8484,8050.0
2016-06-10 13:05:00,221.31,221.37,220.96,220.98,3100.0,191.9265,191.9785,191.623,191.6403,3100.0
2016-06-10 13:10:00,220.95,221.09,220.73,220.73,4718.0,191.6143,191.7357,191.4235,191.4235,4718.0
2016-06-10 13:15:00,220.69,220.78,220.64,220.64,3923.0,191.3888,191.4669,191.3455,191.3455,3923.0
2016-06-10 13:20:00,220.6,220.86,220.58,220.78,6100.0,191.3108,191.5362,191.2934,191.4669,6100.0
2016-06-10 13:25:00,220.88,220.97,220.82,220.88,4300.0,191.5536,191.6316,191.5016,191.5536,4300.0
2016-06-10 13:30:00,220.84,220.87,220.5,220.51,9864.0,191.5189,191.5449,191.224,191.2327,9864.0
2016-06-10 13:35:00,220.63,220.68,220.5,220.57,1000.0,191.3368,191.3801,191.224,191.2847,1000.0
2016-06-10 13:40:00,220.52,220.59,220.29,220.34,3600.0,191.2414,191.3021,191.0419,191.0853,3600.0
2016-06-10 13:45:00,220.28,220.32,219.96,220.03,3327.0,191.0333,191.0679,190.7557,190.8164,3327.0
2016-06-10 13:50:00,219.93,220.46,219.93,220.12,15696.0,190.7297,191.1894,190.7297,190.8945,15696.0
2016-06-10 13:55:00,220.12,220.36,220.06,220.17,5320.0,190.8945,191.1026,190.8425,190.9379,5320.0
2016-06-10 14:00:00,220.08,220.17,219.91,219.92,9094.0,190.8598,190.9379,190.7124,190.721,9094.0
2016-06-10 14:05:00,219.92,220.11,219.88,220.04,6600.0,190.721,190.8858,190.6864,190.8251,6600.0
2016-06-10 14:10:00,220.1,220.17,219.81,220.09,8600.0,190.8772,190.9379,190.6257,190.8685,8600.0
2016-06-10 14:15:00,220.2,220.27,220.01,220.27,3000.0,190.9639,191.0246,190.7991,191.0246,3000.0
2016-06-10 14:20:00,220.27,220.63,220.22,220.63,9605.0,191.0246,191.3368,190.9812,191.3368,9605.0
2016-06-10 14:25:00,220.66,220.76,220.65,220.7,4030.0,191.3628,191.4495,191.3541,191.3975,4030.0
2016-06-10 14:30:00,220.67,221.1,220.63,221.07,8376.0,191.3715,191.7444,191.3368,191.7184,8376.0
2016-06-10 14:35:00,221.08,221.51,221.08,221.44,4388.0,191.727,192.0999,191.727,192.0392,4388.0
2016-06-10 14:40:00,221.49,221.89,221.44,221.89,8176.0,192.0826,192.4295,192.0392,192.4295,8176.0
2016-06-10 14:45:00,221.85,221.85,221.68,221.81,6308.0,192.3948,192.3948,192.2474,192.3601,6308.0
2016-06-10 14:50:00,221.68,221.76,221.53,221.76,5200.0,192.2474,192.3168,192.1173,192.3168,5200.0
2016-06-10 14:55:00,221.84,221.92,221.68,221.88,8863.0,192.3861,192.4555,192.2474,192.4208,8863.0
2016-06-10 15:00:00,221.85,221.87,221.53,221.87,9203.0,192.3948,192.4121,192.1173,192.4121,9203.0
2016-06-10 15:05:00,221.84,222.08,221.83,221.84,5400.0,192.3861,192.5943,192.3775,192.3861,5400.0
2016-06-10 15:10:00,221.83,221.85,221.7,221.85,3501.0,192.3775,192.3948,192.2647,192.3948,3501.0
2016-06-10 15:15:00,221.86,222.0,221.83,221.92,5052.0,192.4035,192.5249,192.3775,192.4555,5052.0
2016-06-10 15:20:00,221.94,222.14,221.92,222.04,5900.0,192.4729,192.6463,192.4555,192.5596,5900.0
2016-06-10 15:25:00,222.05,222.14,222.04,222.09,9257.0,192.5682,192.6463,192.5596,192.6029,9257.0
2016-06-10 15:30:00,222.09,222.2,222.0,222.13,22807.0,192.6029,192.6983,192.5249,192.6376,22807.0
2016-06-10 15:35:00,222.13,222.28,222.12,222.27,37690.0,192.6376,192.7677,192.629,192.759,37690.0
2016-06-10 15:40:00,222.25,222.38,222.24,222.38,14201.0,192.7417,192.8544,192.733,192.8544,14201.0
2016-06-10 15:45:00,222.37,222.64,222.37,222.61,26428.0,192.8458,193.0799,192.8458,193.0539,26428.0
2016-06-10 15:50:00,222.59,222.62,222.51,222.54,48139.0,193.0366,193.0626,192.9672,192.9932,48139.0
2016-06-10 15:55:00,222.54,222.61,222.38,222.53,39125.0,192.9932,193.0539,192.8544,192.9845,39125.0
2016-06-13 09:30:00,220.25,221.33,220.15,220.15,3553.0,191.0072,191.9438,190.9205,190.9205,3553.0
2016-06-13 09:35:00,219.87,220.86,218.11,218.62,22888.0,190.6777,191.5362,189.1514,189.5937,22888.0
2016-06-13 09:40:00,218.89,219.04,216.39,217.34,23796.0,189.8278,189.9579,187.6597,188.4836,23796.0
2016-06-13 09:45:00,217.81,221.5,217.48,220.13,39160.0,188.8912,192.0913,188.605,190.9032,39160.0
2016-06-13 09:50:00,220.28,220.28,219.03,219.21,11795.0,191.0333,191.0333,189.9492,190.1053,11795.0
2016-06-13 09:55:00,219.21,219.21,218.67,218.86,7050.0,190.1053,190.1053,189.637,189.8018,7050.0
2016-06-13 10:00:00,218.71,219.69,218.43,218.58,6808.0,189.6717,190.5216,189.4289,189.559,6808.0
2016-06-13 10:05:00,218.49,219.05,218.18,219.05,3300.0,189.4809,189.9666,189.2121,189.9666,3300.0
2016-06-13 10:10:00,219.13,219.13,218.62,218.76,4376.0,190.0359,190.0359,189.5937,189.7151,4376.0
2016-06-13 10:15:00,218.92,219.34,218.9,219.18,1856.0,189.8538,190.2181,189.8365,190.0793,1856.0
2016-06-13 10:20:00,219.17,219.98,218.99,219.88,6133.0,190.0706,190.7731,189.9145,190.6864,6133.0
2016-06-13 10:25:00,219.92,220.71,219.92,220.5,9814.0,190.721,191.4062,190.721,191.224,9814.0
2016-06-13 10:30:00,220.65,220.97,220.24,220.51,8758.0,191.3541,191.6316,190.9986,191.2327,8758.0
2016-06-13 10:35:00,220.52,220.58,219.98,219.99,3704.0,191.2414,191.2934,190.7731,190.7818,3704.0
2016-06-13 10:40:00,219.97,220.19,219.8,220.12,6897.0,190.7644,190.9552,190.617,190.8945,6897.0
2016-06-13 10:45:00,220.14,220.83,220.14,220.61,3899.0,190.9118,191.5102,190.9118,191.3194,3899.0
2016-06-13 10:50:00,220.52,220.86,220.23,220.73,21946.0,191.2414,191.5362,190.9899,191.4235,21946.0
2016-06-13 10:55:00,220.81,220.97,220.4,220.67,4157.0,191.4929,191.6316,191.1373,191.3715,4157.0
2016-06-13 11:00:00,220.65,221.16,220.59,220.7,12744.0,191.3541,191.7964,191.3021,191.3975,12744.0
2016-06-13 11:05:00,220.71,220.82,220.48,220.6,8591.0,191.4062,191.5016,191.2067,191.3108,8591.0
2016-06-13 11:10:00,220.63,220.82,220.63,220.76,6681.0,191.3368,191.5016,191.3368,191.4495,6681.0
2016-06-13 11:15:00,220.75,220.98,220.75,220.91,2300.0,191.4408,191.6403,191.4408,191.5796,2300.0
2016-06-13 11:20:00,220.87,221.29,220.81,221.29,8000.0,191.5449,191.9092,191.4929,191.9092,8000.0
2016-06-13 11:25:00,221.22,221.48,221.22,221.42,2700.0,191.8484,192.0739,191.8484,192.0219,2700.0
2016-06-13 11:30:00,221.56,221.56,220.57,220.64,26456.0,192.1433,192.1433,191.2847,191.3455,26456.0
2016-06-13 11:35:00,220.64,220.86,220.35,220.36,11379.0,191.3455,191.5362,191.094,191.1026,11379.0
2016-06-13 11:40:00,220.31,220.32,219.71,219.8,6392.0,191.0593,191.0679,190.5389,190.617,6392.0
2016-06-13 11:45:00,219.78,219.87,219.63,219.71,1500.0,190.5996,190.6777,190.4696,190.5389,1500.0
2016-06-13 11:50:00,219.64,219.68,218.95,218.95,6736.0,190.4782,190.5129,189.8798,189.8798,6736.0
2016-06-13 11:55:00,218.96,219.2,218.84,219.12,7971.0,189.8885,190.0966,189.7844,190.0273,7971.0
2016-06-13 12:00:00,219.12,219.2,218.88,218.88,4650.0,190.0273,190.0966,189.8191,189.8191,4650.0
2016-06-13 12:05:00,218.95,219.29,218.95,219.26,5701.0,189.8798,190.1747,189.8798,190.1487,5701.0
2016-06-13 12:10:00,219.33,219.39,219.19,219.32,3500.0,190.2094,190.2614,190.088,190.2007,3500.0
2016-06-13 12:15:00,219.44,219.54,219.32,219.53,970.0,190.3048,190.3915,190.2007,190.3828,970.0
2016-06-13 12:20:00,219.72,220.05,219.72,219.74,6431.0,190.5476,190.8338,190.5476,190.5649,6431.0
2016-06-13 12:25:00,219.74,219.84,219.57,219.78,2436.0,190.5649,190.6517,190.4175,190.5996,2436.0
2016-06-13 12:30:00,219.65,219.65,219.2,219.23,4761.0,190.4869,190.4869,190.0966,190.1227,4761.0
2016-06-13 12:35:00,219.3,219.32,219.05,219.06,3000.0,190.1834,190.2007,189.9666,189.9752,3000.0
2016-06-13 12:40:00,219.22,219.53,219.16,219.46,4507.0,190.114,190.3828,190.062,190.3221,4507.0
2016-06-13 12:45:00,219.38,219.49,219.05,219.06,2500.0,190.2527,190.3481,189.9666,189.9752,2500.0
2016-06-13 12:50:00,219.2,219.29,219.14,219.14,3210.0,190.0966,190.1747,190.0446,190.0446,3210.0
2016-06-13 12:55:00,219.09,219.22,218.97,219.0,4500.0,190.0012,190.114,189.8972,189.9232,4500.0
2016-06-13 13:00:00,219.01,219.08,218.68,218.68,6202.0,189.9319,189.9926,189.6457,189.6457,6202.0
2016-06-13 13:05:00,218.59,218.81,218.39,218.8,4627.0,189.5676,189.7584,189.3942,189.7498,4627.0
2016-06-13 13:10:00,218.71,219.16,218.61,219.07,6800.0,189.6717,190.062,189.585,189.9839,6800.0
2016-06-13 13:15:00,219.0,219.1,218.73,218.84,3110.0,189.9232,190.0099,189.689,189.7844,3110.0
2016-06-13 13:20:00,218.8,219.02,218.64,218.97,2900.0,189.7498,189.9405,189.611,189.8972,2900.0
2016-06-13 13:25:00,218.97,219.26,218.82,219.24,4900.0,189.8972,190.1487,189.7671,190.1313,4900.0
2016-06-13 13:30:00,219.23,219.43,219.21,219.38,2500.0,190.1227,190.2961,190.1053,190.2527,2500.0
2016-06-13 13:35:00,219.38,219.43,218.87,218.87,9181.0,190.2527,190.2961,189.8105,189.8105,9181.0
2016-06-13 13:40:00,218.94,219.38,218.94,219.38,2362.0,189.8712,190.2527,189.8712,190.2527,2362.0
2016-06-13 13:45:00,219.32,219.38,219.08,219.08,1272.0,190.2007,190.2527,189.9926,189.9926,1272.0
2016-06-13 13:50:00,219.22,219.22,218.85,218.85,2799.0,190.114,190.114,189.7931,189.7931,2799.0
2016-06-13 13:55:00,218.94,219.0,218.7,218.7,4429.0,189.8712,189.9232,189.663,189.663,4429.0
2016-06-13 14:00:00,218.8,218.87,218.6,218.83,5604.0,189.7498,189.8105,189.5763,189.7758,5604.0
2016-06-13 14:05:00,218.78,219.02,218.78,218.99,4000.0,189.7324,189.9405,189.7324,189.9145,4000.0
2016-06-13 14:10:00,218.88,218.95,218.83,218.84,1900.0,189.8191,189.8798,189.7758,189.7844,1900.0
2016-06-13 14:15:00,218.98,219.08,218.81,218.81,4170.0,189.9059,189.9926,189.7584,189.7584,4170.0
2016-06-13 14:20:00,218.8,218.82,218.65,218.75,6633.0,189.7498,189.7671,189.6197,189.7064,6633.0
2016-06-13 14:25:00,218.75,218.75,218.49,218.49,2488.0,189.7064,189.7064,189.4809,189.4809,2488.0
2016-06-13 14:30:00,218.53,219.03,218.44,219.03,2700.0,189.5156,189.9492,189.4375,189.9492,2700.0
2016-06-13 14:35:00,218.89,219.22,218.86,219.22,3710.0,189.8278,190.114,189.8018,190.114,3710.0
2016-06-13 14:40:00,219.06,219.08,218.85,218.85,5814.0,189.9752,189.9926,189.7931,189.7931,5814.0
2016-06-13 14:45:00,218.85,218.88,218.73,218.88,1800.0,189.7931,189.8191,189.689,189.8191,1800.0
2016-06-13 14:50:00,219.07,219.28,218.74,219.28,5142.0,189.9839,190.166,189.6977,190.166,5142.0
2016-06-13 14:55:00,219.1,219.11,218.86,218.94,4657.0,190.0099,190.0186,189.8018,189.8712,4657.0
2016-06-13 15:00:00,218.78,219.01,218.78,218.98,4815.0,189.7324,189.9319,189.7324,189.9059,4815.0
2016-06-13 15:05:00,218.95,218.97,218.3,218.49,2846.0,189.8798,189.8972,189.3161,189.4809,2846.0
2016-06-13 15:10:00,218.38,218.61,218.37,218.56,3702.0,189.3855,189.585,189.3768,189.5416,3702.0
2016-06-13 15:15:00,218.64,218.69,218.28,218.28,8588.0,189.611,189.6544,189.2988,189.2988,8588.0
2016-06-13 15:20:00,218.3,218.41,218.02,218.02,4950.0,189.3161,189.4115,189.0733,189.0733,4950.0
2016-06-13 15:25:00,218.11,218.11,217.97,218.05,5215.0,189.1514,189.1514,189.03,189.0993,5215.0
2016-06-13 15:30:00,218.08,218.36,218.04,218.18,9169.0,189.1253,189.3682,189.0907,189.2121,9169.0
2016-06-13 15:35:00,218.22,218.22,217.88,217.93,10697.0,189.2468,189.2468,188.9519,188.9953,10697.0
2016-06-13 15:40:00,217.88,217.95,217.49,217.52,10965.0,188.9519,189.0126,188.6137,188.6397,10965.0
2016-06-13 15:45:00,217.51,217.58,217.38,217.39,15723.0,188.631,188.6917,188.5183,188.527,15723.0
2016-06-13 15:50:00,217.37,217.46,217.27,217.38,14362.0,188.5096,188.5877,188.4229,188.5183,14362.0
2016-06-13 15:55:00,217.37,217.63,217.36,217.44,33594.0,188.5096,188.7351,188.5009,188.5703,33594.0
2016-06-14 09:30:00,217.72,218.18,217.46,217.97,4234.0,188.8131,189.2121,188.5877,189.03,4234.0
2016-06-14 09:35:00,218.1,219.33,218.1,219.07,3112.0,189.1427,190.2094,189.1427,189.9839,3112.0
2016-06-14 09:40:00,219.07,219.07,218.61,218.99,5254.0,189.9839,189.9839,189.585,189.9145,5254.0
2016-06-14 09:45:00,218.84,218.84,218.44,218.69,3200.0,189.7844,189.7844,189.4375,189.6544,3200.0
2016-06-14 09:50:00,218.68,218.87,218.38,218.59,2050.0,189.6457,189.8105,189.3855,189.5676,2050.0
2016-06-14 09:55:00,218.85,219.81,218.69,219.42,5610.0,189.7931,190.6257,189.6544,190.2874,5610.0
2016-06-14 10:00:00,219.62,220.25,219.62,220.25,6601.0,190.4609,191.0072,190.4609,191.0072,6601.0
2016-06-14 10:05:00,220.18,220.24,219.72,219.75,7229.0,190.9465,190.9986,190.5476,190.5736,7229.0
2016-06-14 10:10:00,219.69,219.86,219.52,219.55,3600.0,190.5216,190.669,190.3742,190.4002,3600.0
2016-06-14 10:15:00,219.5,219.64,219.21,219.43,4152.0,190.3568,190.4782,190.1053,190.2961,4152.0
2016-06-14 10:20:00,219.24,219.34,218.82,218.82,1623.0,190.1313,190.2181,189.7671,189.7671,1623.0
2016-06-14 10:25:00,218.85,219.22,218.51,219.22,3486.0,189.7931,190.114,189.4983,190.114,3486.0
2016-06-14 10:30:00,219.25,219.48,219.13,219.13,4450.0,190.14,190.3395,190.0359,190.0359,4450.0
2016-06-14 10:35:00,218.96,218.96,218.5,218.65,3103.0,189.8885,189.8885,189.4896,189.6197,3103.0
2016-06-14 10:40:00,218.67,218.67,218.09,218.56,5111.0,189.637,189.637,189.134,189.5416,5111.0
2016-06-14 10:45:00,218.35,218.35,217.66,218.07,3300.0,189.3595,189.3595,188.7611,189.1167,3300.0
2016-06-14 10:50:00,218.24,218.24,217.93,217.93,966.0,189.2641,189.2641,188.9953,188.9953,966.0
2016-06-14 10:55:00,217.92,218.04,217.61,217.61,4002.0,188.9866,189.0907,188.7177,188.7177,4002.0
2016-06-14 11:00:00,217.65,218.04,217.65,217.99,5300.0,188.7524,189.0907,188.7524,189.0473,5300.0
2016-06-14 11:05:00,218.21,218.64,218.2,218.46,6726.0,189.2381,189.611,189.2294,189.4549,6726.0
2016-06-14 11:10:00,218.41,218.76,218.16,218.39,8500.0,189.4115,189.7151,189.1947,189.3942,8500.0
2016-06-14 11:15:00,218.27,218.3,217.82,218.13,3400.0,189.2901,189.3161,188.8999,189.1687,3400.0
2016-06-14 11:20:00,218.32,218.53,218.32,218.33,1910.0,189.3335,189.5156,189.3335,189.3422,1910.0
2016-06-14 11:25:00,218.52,218.55,218.17,218.5,3700.0,189.5069,189.5329,189.2034,189.4896,3700.0
2016-06-14 11:30:00,218.49,219.24,218.49,219.24,1120.0,189.4809,190.1313,189.4809,190.1313,1120.0
2016-06-14 11:35:00,219.09,219.29,218.87,218.97,13731.0,190.0012,190.1747,189.8105,189.8972,13731.0
2016-06-14 11:40:00,218.86,218.97,218.71,218.91,3200.0,189.8018,189.8972,189.6717,189.8451,3200.0
2016-06-14 11:45:00,218.98,218.98,218.65,218.65,2800.0,189.9059,189.9059,189.6197,189.6197,2800.0
2016-06-14 11:50:00,218.6,219.07,218.37,218.68,3942.0,189.5763,189.9839,189.3768,189.6457,3942.0
2016-06-14 11:55:00,218.7,218.7,218.04,218.56,3035.0,189.663,189.663,189.0907,189.5416,3035.0
2016-06-14 12:00:00,218.31,218.42,217.98,218.0,6400.0,189.3248,189.4202,189.0386,189.056,6400.0
2016-06-14 12:05:00,217.87,218.08,217.85,217.91,2200.0,188.9432,189.1253,188.9259,188.9779,2200.0
2016-06-14 12:10:00,218.11,218.18,217.8,218.0,6000.0,189.1514,189.2121,188.8825,189.056,6000.0
2016-06-14 12:15:00,218.01,218.26,218.0,218.19,3300.0,189.0646,189.2814,189.056,189.2207,3300.0
2016-06-14 12:20:00,218.29,218.88,218.25,218.56,3600.0,189.3075,189.8191,189.2728,189.5416,3600.0
2016-06-14 12:25:00,218.78,219.45,218.78,219.09,5980.0,189.7324,190.3135,189.7324,190.0012,5980.0
2016-06-14 12:30:00,219.06,219.06,219.01,219.03,419.0,189.9752,189.9752,189.9319,189.9492,419.0
2016-06-14 12:35:00,218.97,219.02,218.91,218.99,3500.0,189.8972,189.9405,189.8451,189.9145,3500.0
2016-06-14 12:40:00,218.97,219.25,218.97,219.25,1730.0,189.8972,190.14,189.8972,190.14,1730.0
2016-06-14 12:45:00,219.11,219.14,218.96,219.14,3086.0,190.0186,190.0446,189.8885,190.0446,3086.0
2016-06-14 12:50:00,219.12,219.12,218.96,219.0,1100.0,190.0273,190.0273,189.8885,189.9232,1100.0
2016-06-14 12:55:00,218.87,218.87,218.76,218.76,1400.0,189.8105,189.8105,189.7151,189.7151,1400.0
2016-06-14 13:00:00,218.85,219.11,218.82,219.09,3503.0,189.7931,190.0186,189.7671,190.0012,3503.0
2016-06-14 13:05:00,219.2,219.34,219.16,219.25,2300.0,190.0966,190.2181,190.062,190.14,2300.0
2016-06-14 13:10:00,219.03,219.03,218.9,218.95,1000.0,189.9492,189.9492,189.8365,189.8798,1000.0
2016-06-14 13:15:00,219.0,219.14,218.84,218.84,1825.0,189.9232,190.0446,189.7844,189.7844,1825.0
2016-06-14 13:20:00,218.92,219.23,218.86,219.01,10986.0,189.8538,190.1227,189.8018,189.9319,10986.0
2016-06-14 13:25:00,219.08,219.08,218.82,218.82,2248.0,189.9926,189.9926,189.7671,189.7671,2248.0
2016-06-14 13:30:00,218.74,219.23,218.74,219.23,2000.0,189.6977,190.1227,189.6977,190.1227,2000.0
2016-06-14 13:35:00,219.23,219.37,219.11,219.26,22767.0,190.1227,190.2441,190.0186,190.1487,22767.0
2016-06-14 13:40:00,219.21,219.21,219.09,219.19,2520.0,190.1053,190.1053,190.0012,190.088,2520.0
2016-06-14 13:45:00,219.23,219.23,218.96,218.96,2002.0,190.1227,190.1227,189.8885,189.8885,2002.0
2016-06-14 13:50:00,219.02,219.02,218.7,218.71,1100.0,189.9405,189.9405,189.663,189.6717,1100.0
2016-06-14 13:55:00,218.61,218.85,218.61,218.74,2111.0,189.585,189.7931,189.585,189.6977,2111.0
2016-06-14 14:00:00,218.76,219.12,218.76,219.07,3712.0,189.7151,190.0273,189.7151,189.9839,3712.0
2016-06-14 14:05:00,219.09,219.09,218.9,219.03,2501.0,190.0012,190.0012,189.8365,189.9492,2501.0
2016-06-14 14:10:00,218.94,219.16,218.93,219.16,2891.0,189.8712,190.062,189.8625,190.062,2891.0
2016-06-14 14:15:00,219.33,219.38,219.2,219.38,3400.0,190.2094,190.2527,190.0966,190.2527,3400.0
2016-06-14 14:20:00,219.35,219.38,219.1,219.3,2343.0,190.2267,190.2527,190.0099,190.1834,2343.0
2016-06-14 14:25:00,219.32,219.41,219.18,219.41,2200.0,190.2007,190.2788,190.0793,190.2788,2200.0
2016-06-14 14:30:00,219.44,219.52,219.24,219.26,2500.0,190.3048,190.3742,190.1313,190.1487,2500.0
2016-06-14 14:35:00,219.22,219.45,219.16,219.39,1677.0,190.114,190.3135,190.062,190.2614,1677.0
2016-06-14 14:40:00,219.49,219.65,219.43,219.65,4827.0,190.3481,190.4869,190.2961,190.4869,4827.0
2016-06-14 14:45:00,219.44,219.67,219.42,219.66,1799.0,190.3048,190.5042,190.2874,190.4956,1799.0
2016-06-14 14:50:00,219.64,219.64,219.39,219.49,2200.0,190.4782,190.4782,190.2614,190.3481,2200.0
2016-06-14 14:55:00,219.49,219.68,219.32,219.61,3200.0,190.3481,190.5129,190.2007,190.4522,3200.0
2016-06-14 15:00:00,219.55,219.77,219.36,219.77,3600.0,190.4002,190.591,190.2354,190.591,3600.0
2016-06-14 15:05:00,219.84,220.27,219.84,220.01,5800.0,190.6517,191.0246,190.6517,190.7991,5800.0
2016-06-14 15:10:00,219.94,220.3,219.87,220.28,5119.0,190.7384,191.0506,190.6777,191.0333,5119.0
2016-06-14 15:15:00,220.13,220.4,220.08,220.19,21253.0,190.9032,191.1373,190.8598,190.9552,21253.0
2016-06-14 15:20:00,220.13,220.22,219.61,219.61,20215.0,190.9032,190.9812,190.4522,190.4522,20215.0
2016-06-14 15:25:00,219.6,220.01,219.46,219.93,11966.0,190.4435,190.7991,190.3221,190.7297,11966.0
2016-06-14 15:30:00,219.98,220.24,219.84,220.19,6567.0,190.7731,190.9986,190.6517,190.9552,6567.0
2016-06-14 15:35:00,220.12,220.25,220.03,220.19,5300.0,190.8945,191.0072,190.8164,190.9552,5300.0
2016-06-14 15:40:00,220.19,220.71,220.04,220.62,13367.0,190.9552,191.4062,190.8251,191.3281,13367.0
2016-06-14 15:45:00,220.52,220.52,219.71,219.77,13016.0,191.2414,191.2414,190.5389,190.591,13016.0
2016-06-14 15:50:00,219.78,219.96,219.74,219.96,16782.0,190.5996,190.7557,190.5649,190.7557,16782.0
2016-06-14 15:55:00,220.0,220.17,219.9,220.0,38645.0,190.7904,190.9379,190.7037,190.7904,38645.0
2016-06-15 09:30:00,220.14,221.0,220.02,220.33,3963.0,190.9118,191.6577,190.8078,191.0766,3963.0
2016-06-15 09:35:00,219.92,220.24,219.22,219.56,2025.0,190.721,190.9986,190.114,190.4088,2025.0
2016-06-15 09:40:00,219.77,219.92,219.55,219.75,13681.0,190.591,190.721,190.4002,190.5736,13681.0
2016-06-15 09:45:00,219.75,220.1,219.75,220.09,3500.0,190.5736,190.8772,190.5736,190.8685,3500.0
2016-06-15 09:50:00,220.52,220.69,220.17,220.3,12365.0,191.2414,191.3888,190.9379,191.0506,12365.0
2016-06-15 09:55:00,220.32,220.69,220.25,220.69,2400.0,191.0679,191.3888,191.0072,191.3888,2400.0
2016-06-15 10:00:00,220.84,220.84,220.28,220.57,3000.0,191.5189,191.5189,191.0333,191.2847,3000.0
2016-06-15 10:05:00,220.83,220.84,220.4,220.4,2800.0,191.5102,191.5189,191.1373,191.1373,2800.0
2016-06-15 10:10:00,220.42,220.77,220.3,220.77,4700.0,191.1547,191.4582,191.0506,191.4582,4700.0
2016-06-15 10:15:00,220.84,220.96,220.61,220.71,9207.0,191.5189,191.623,191.3194,191.4062,9207.0
2016-06-15 10:20:00,220.72,220.94,220.7,220.7,2648.0,191.4148,191.6056,191.3975,191.3975,2648.0
2016-06-15 10:25:00,220.73,220.87,220.47,220.64,3800.0,191.4235,191.5449,191.198,191.3455,3800.0
2016-06-15 10:30:00,220.96,221.39,220.93,221.21,2302.0,191.623,191.9959,191.597,191.8398,2302.0
2016-06-15 10:35:00,221.08,221.47,221.08,221.47,5579.0,191.727,192.0653,191.727,192.0653,5579.0
2016-06-15 10:40:00,221.28,221.66,221.24,221.66,10918.0,191.9005,192.23,191.8658,192.23,10918.0
2016-06-15 10:45:00,221.46,221.57,221.26,221.57,1546.0,192.0566,192.152,191.8831,192.152,1546.0
2016-06-15 10:50:00,221.39,221.51,221.14,221.15,1400.0,191.9959,192.0999,191.7791,191.7877,1400.0
2016-06-15 10:55:00,221.26,221.58,221.24,221.56,1239.0,191.8831,192.1606,191.8658,192.1433,1239.0
2016-06-15 11:00:00,221.32,221.92,221.32,221.69,3666.0,191.9352,192.4555,191.9352,192.256,3666.0
2016-06-15 11:05:00,221.77,222.0,221.75,221.88,7349.0,192.3254,192.5249,192.3081,192.4208,7349.0
2016-06-15 11:10:00,221.89,221.93,221.6,221.65,15660.0,192.4295,192.4642,192.178,192.2214,15660.0
2016-06-15 11:15:00,221.57,221.7,221.47,221.63,4100.0,192.152,192.2647,192.0653,192.204,4100.0
2016-06-15 11:20:00,221.59,221.7,221.47,221.7,2200.0,192.1693,192.2647,192.0653,192.2647,2200.0
2016-06-15 11:25:00,221.75,221.75,220.91,221.04,5850.0,192.3081,192.3081,191.5796,191.6923,5850.0
2016-06-15 11:30:00,220.91,221.06,220.43,220.74,4400.0,191.5796,191.7097,191.1633,191.4322,4400.0
2016-06-15 11:35:00,220.71,220.9,220.68,220.81,3092.0,191.4062,191.5709,191.3801,191.4929,3092.0
2016-06-15 11:40:00,220.76,221.11,220.7,220.75,4100.0,191.4495,191.7531,191.3975,191.4408,4100.0
2016-06-15 11:45:00,220.85,221.23,220.65,221.14,2300.0,191.5276,191.8571,191.3541,191.7791,2300.0
2016-06-15 11:50:00,221.0,221.14,220.79,220.96,2300.0,191.6577,191.7791,191.4755,191.623,2300.0
2016-06-15 11:55:00,220.97,221.43,220.8,221.34,3795.0,191.6316,192.0306,191.4842,191.9525,3795.0
2016-06-15 12:00:00,221.32,221.56,221.2,221.54,3898.0,191.9352,192.1433,191.8311,192.126,3898.0
2016-06-15 12:05:00,221.49,221.7,221.48,221.54,5422.0,192.0826,192.2647,192.0739,192.126,5422.0
2016-06-15 12:10:00,221.44,221.6,221.32,221.41,2400.0,192.0392,192.178,191.9352,192.0132,2400.0
2016-06-15 12:15:00,221.36,221.45,221.2,221.29,2000.0,191.9699,192.0479,191.8311,191.9092,2000.0
2016-06-15 12:20:00,221.3,221.43,220.97,221.19,5800.0,191.9178,192.0306,191.6316,191.8224,5800.0
2016-06-15 12:25:00,221.16,221.18,221.12,221.14,1200.0,191.7964,191.8138,191.7617,191.7791,1200.0
2016-06-15 12:30:00,221.14,221.28,220.96,220.96,2900.0,191.7791,191.9005,191.623,191.623,2900.0
2016-06-15 12:35:00,220.92,221.07,220.91,221.03,2621.0,191.5883,191.7184,191.5796,191.6837,2621.0
2016-06-15 12:40:00,220.89,221.14,220.89,221.07,1700.0,191.5623,191.7791,191.5623,191.7184,1700.0
2016-06-15 12:45:00,221.05,221.05,220.68,220.8,3023.0,191.701,191.701,191.3801,191.4842,3023.0
2016-06-15 12:50:00,220.75,221.11,220.66,221.09,2400.0,191.4408,191.7531,191.3628,191.7357,2400.0
2016-06-15 12:55:00,221.08,221.08,220.8,220.88,2301.0,191.727,191.727,191.4842,191.5536,2301.0
2016-06-15 13:00:00,220.82,221.01,220.82,220.94,1300.0,191.5016,191.6663,191.5016,191.6056,1300.0
2016-06-15 13:05:00,220.72,220.77,220.56,220.68,4043.0,191.4148,191.4582,191.2761,191.3801,4043.0
2016-06-15 13:10:00,220.68,220.73,220.54,220.6,2000.0,191.3801,191.4235,191.2587,191.3108,2000.0
2016-06-15 13:15:00,220.63,220.63,220.34,220.42,1700.0,191.3368,191.3368,191.0853,191.1547,1700.0
2016-06-15 13:20:00,220.37,220.42,220.27,220.27,1150.0,191.1113,191.1547,191.0246,191.0246,1150.0
2016-06-15 13:25:00,220.26,221.43,220.17,221.39,13701.0,191.0159,192.0306,190.9379,191.9959,13701.0
2016-06-15 13:30:00,221.3,221.53,221.16,221.26,9605.0,191.9178,192.1173,191.7964,191.8831,9605.0
2016-06-15 13:35:00,221.15,221.15,221.04,221.04,500.0,191.7877,191.7877,191.6923,191.6923,500.0
2016-06-15 13:40:00,221.04,221.09,220.69,220.97,5264.0,191.6923,191.7357,191.3888,191.6316,5264.0
2016-06-15 13:45:00,221.15,221.16,220.89,220.89,2800.0,191.7877,191.7964,191.5623,191.5623,2800.0
2016-06-15 13:50:00,220.92,220.92,220.64,220.64,800.0,191.5883,191.5883,191.3455,191.3455,800.0
2016-06-15 13:55:00,220.75,221.63,220.68,221.63,6500.0,191.4408,192.204,191.3801,192.204,6500.0
2016-06-15 14:00:00,221.66,222.0,221.24,221.64,6812.0,192.23,192.5249,191.8658,192.2127,6812.0
2016-06-15 14:05:00,221.8,221.8,220.82,221.29,3579.0,192.3514,192.3514,191.5016,191.9092,3579.0
2016-06-15 14:10:00,221.2,221.43,220.89,221.29,3800.0,191.8311,192.0306,191.5623,191.9092,3800.0
2016-06-15 14:15:00,221.06,221.33,220.88,220.92,2900.0,191.7097,191.9438,191.5536,191.5883,2900.0
2016-06-15 14:20:00,220.75,221.35,220.31,220.88,8600.0,191.4408,191.9612,191.0593,191.5536,8600.0
2016-06-15 14:25:00,220.74,220.83,220.18,220.47,12157.0,191.4322,191.5102,190.9465,191.198,12157.0
2016-06-15 14:30:00,220.34,220.4,220.03,220.14,7518.0,191.0853,191.1373,190.8164,190.9118,7518.0
2016-06-15 14:35:00,220.11,220.45,219.9,220.23,12998.0,190.8858,191.1807,190.7037,190.9899,12998.0
2016-06-15 14:40:00,220.12,220.8,220.05,220.24,5500.0,190.8945,191.4842,190.8338,190.9986,5500.0
2016-06-15 14:45:00,220.1,220.46,220.01,220.03,6999.0,190.8772,191.1894,190.7991,190.8164,6999.0
2016-06-15 14:50:00,220.02,220.03,219.8,220.0,2914.0,190.8078,190.8164,190.617,190.7904,2914.0
2016-06-15 14:55:00,219.95,220.2,219.8,219.91,7816.0,190.7471,190.9639,190.617,190.7124,7816.0
2016-06-15 15:00:00,219.89,220.18,219.88,220.18,3200.0,190.695,190.9465,190.6864,190.9465,3200.0
2016-06-15 15:05:00,220.17,220.83,220.04,220.27,14183.0,190.9379,191.5102,190.8251,191.0246,14183.0
2016-06-15 15:10:00,220.23,220.41,220.22,220.26,3400.0,190.9899,191.146,190.9812,191.0159,3400.0
2016-06-15 15:15:00,220.25,220.25,219.94,220.12,12686.0,191.0072,191.0072,190.7384,190.8945,12686.0
2016-06-15 15:20:00,220.11,220.38,220.11,220.3,3432.0,190.8858,191.12,190.8858,191.0506,3432.0
2016-06-15 15:25:00,220.23,220.41,220.22,220.31,3752.0,190.9899,191.146,190.9812,191.0593,3752.0
2016-06-15 15:30:00,220.39,220.46,220.29,220.29,5794.0,191.1286,191.1894,191.0419,191.0419,5794.0
2016-06-15 15:35:00,220.31,220.36,219.79,219.79,5671.0,191.0593,191.1026,190.6083,190.6083,5671.0
2016-06-15 15:40:00,219.96,220.23,219.81,219.86,10382.0,190.7557,190.9899,190.6257,190.669,10382.0
2016-06-15 15:45:00,219.87,219.96,219.45,219.72,12330.0,190.6777,190.7557,190.3135,190.5476,12330.0
2016-06-15 15:50:00,219.75,219.75,219.34,219.67,13070.0,190.5736,190.5736,190.2181,190.5042,13070.0
2016-06-15 15:55:00,219.67,219.91,219.6,219.81,19432.0,190.5042,190.7124,190.4435,190.6257,19432.0
2016-06-16 09:30:00,218.91,218.91,218.91,218.91,1762.0,189.8451,189.8451,189.8451,189.8451,1762.0
2016-06-16 09:35:00,218.33,218.62,218.02,218.62,750.0,189.3422,189.5937,189.0733,189.5937,750.0
2016-06-16 09:40:00,218.62,218.62,218.62,218.62,0.0,189.5937,189.5937,189.5937,189.5937,0.0
2016-06-16 09:45:00,218.66,218.8,218.4,218.68,3201.0,189.6283,189.7498,189.4029,189.6457,3201.0
2016-06-16 09:50:00,218.53,218.66,218.2,218.24,2100.0,189.5156,189.6283,189.2294,189.2641,2100.0
2016-06-16 09:55:00,218.19,218.24,217.04,217.43,4170.0,189.2207,189.2641,188.2234,188.5616,4170.0
2016-06-16 10:00:00,217.37,217.44,216.98,217.07,5214.0,188.5096,188.5703,188.1714,188.2494,5214.0
2016-06-16 10:05:00,217.05,217.16,216.85,217.15,1799.0,188.2321,188.3275,188.0587,188.3188,1799.0
2016-06-16 10:10:00,217.3,218.16,217.3,218.16,3233.0,188.4489,189.1947,188.4489,189.1947,3233.0
2016-06-16 10:15:00,218.13,218.15,217.66,217.73,4225.0,189.1687,189.1861,188.7611,188.8218,4225.0
2016-06-16 10:20:00,217.86,218.09,217.58,217.58,600.0,188.9346,189.134,188.6917,188.6917,600.0
2016-06-16 10:25:00,217.52,218.34,217.52,218.34,700.0,188.6397,189.3508,188.6397,189.3508,700.0
2016-06-16 10:30:00,218.1,218.58,217.88,217.89,5940.0,189.1427,189.559,188.9519,188.9606,5940.0
2016-06-16 10:35:00,218.02,218.03,217.48,217.49,1200.0,189.0733,189.082,188.605,188.6137,1200.0
2016-06-16 10:40:00,217.49,217.69,217.44,217.69,500.0,188.6137,188.7871,188.5703,188.7871,500.0
2016-06-16 10:45:00,217.8,217.85,217.65,217.78,1400.0,188.8825,188.9259,188.7524,188.8652,1400.0
2016-06-16 10:50:00,217.87,217.95,217.13,217.7,3155.0,188.9432,189.0126,188.3015,188.7958,3155.0
2016-06-16 10:55:00,217.78,218.24,217.77,218.06,2100.0,188.8652,189.2641,188.8565,189.108,2100.0
2016-06-16 11:00:00,218.34,218.34,217.95,218.02,2094.0,189.3508,189.3508,189.0126,189.0733,2094.0
2016-06-16 11:05:00,218.05,218.34,218.05,218.31,1797.0,189.0993,189.3508,189.0993,189.3248,1797.0
2016-06-16 11:10:00,218.51,218.73,218.51,218.73,1134.0,189.4983,189.689,189.4983,189.689,1134.0
2016-06-16 11:15:00,218.7,218.79,218.6,218.79,600.0,189.663,189.7411,189.5763,189.7411,600.0
2016-06-16 11:20:00,218.71,218.92,218.63,218.92,2147.0,189.6717,189.8538,189.6023,189.8538,2147.0
2016-06-16 11:25:00,218.92,219.29,218.92,219.28,1999.0,189.8538,190.1747,189.8538,190.166,1999.0
2016-06-16 11:30:00,219.53,219.73,219.29,219.68,5583.0,190.3828,190.5563,190.1747,190.5129,5583.0
2016-06-16 11:35:00,219.46,219.7,219.41,219.52,2400.0,190.3221,190.5303,190.2788,190.3742,2400.0
2016-06-16 11:40:00,219.56,219.68,219.41,219.68,2000.0,190.4088,190.5129,190.2788,190.5129,2000.0
2016-06-16 11:45:00,219.57,219.67,219.3,219.47,2550.0,190.4175,190.5042,190.1834,190.3308,2550.0
2016-06-16 11:50:00,219.34,219.86,219.21,219.81,8587.0,190.2181,190.669,190.1053,190.6257,8587.0
2016-06-16 11:55:00,219.81,219.82,219.55,219.64,6153.0,190.6257,190.6343,190.4002,190.4782,6153.0
2016-06-16 12:00:00,219.52,219.82,219.36,219.82,3513.0,190.3742,190.6343,190.2354,190.6343,3513.0
2016-06-16 12:05:00,219.77,220.0,219.76,220.0,2023.0,190.591,190.7904,190.5823,190.7904,2023.0
2016-06-16 12:10:00,219.95,220.15,219.78,220.15,3700.0,190.7471,190.9205,190.5996,190.9205,3700.0
2016-06-16 12:15:00,220.19,220.22,220.1,220.22,400.0,190.9552,190.9812,190.8772,190.9812,400.0
2016-06-16 12:20:00,220.23,220.71,220.13,220.71,3341.0,190.9899,191.4062,190.9032,191.4062,3341.0
2016-06-16 12:25:00,220.53,220.82,220.52,220.61,1100.0,191.2501,191.5016,191.2414,191.3194,1100.0
2016-06-16 12:30:00,220.6,220.62,220.23,220.49,3127.0,191.3108,191.3281,190.9899,191.2154,3127.0
2016-06-16 12:35:00,220.49,221.04,220.44,221.04,3552.0,191.2154,191.6923,191.172,191.6923,3552.0
2016-06-16 12:40:00,220.98,221.19,220.88,221.19,2300.0,191.6403,191.8224,191.5536,191.8224,2300.0
2016-06-16 12:45:00,220.99,221.48,220.81,221.15,3800.0,191.649,192.0739,191.4929,191.7877,3800.0
2016-06-16 12:50:00,220.7,220.86,220.55,220.71,2800.0,191.3975,191.5362,191.2674,191.4062,2800.0
2016-06-16 12:55:00,220.69,220.7,220.36,220.42,600.0,191.3888,191.3975,191.1026,191.1547,600.0
2016-06-16 13:00:00,220.39,220.66,220.39,220.66,1600.0,191.1286,191.3628,191.1286,191.3628,1600.0
2016-06-16 13:05:00,220.53,220.53,220.01,220.28,2900.0,191.2501,191.2501,190.7991,191.0333,2900.0
2016-06-16 13:10:00,220.15,220.59,220.02,220.02,1139.0,190.9205,191.3021,190.8078,190.8078,1139.0
2016-06-16 13:15:00,220.02,220.08,219.91,220.07,2000.0,190.8078,190.8598,190.7124,190.8511,2000.0
2016-06-16 13:20:00,220.02,220.45,219.92,220.26,2313.0,190.8078,191.1807,190.721,191.0159,2313.0
2016-06-16 13:25:00,220.08,220.15,219.85,219.85,2000.0,190.8598,190.9205,190.6603,190.6603,2000.0
2016-06-16 13:30:00,219.85,220.25,219.79,219.94,7791.0,190.6603,191.0072,190.6083,190.7384,7791.0
2016-06-16 13:35:00,220.03,220.23,220.02,220.14,1300.0,190.8164,190.9899,190.8078,190.9118,1300.0
2016-06-16 13:40:00,220.13,220.17,219.68,219.7,2900.0,190.9032,190.9379,190.5129,190.5303,2900.0
2016-06-16 13:45:00,219.61,219.73,219.27,219.44,1500.0,190.4522,190.5563,190.1574,190.3048,1500.0
2016-06-16 13:50:00,219.3,219.74,219.19,219.74,4400.0,190.1834,190.5649,190.088,190.5649,4400.0
2016-06-16 13:55:00,219.64,219.73,219.28,219.28,1686.0,190.4782,190.5563,190.166,190.166,1686.0
2016-06-16 14:00:00,219.25,219.61,219.24,219.61,800.0,190.14,190.4522,190.1313,190.4522,800.0
2016-06-16 14:05:00,219.72,220.33,219.72,220.01,991.0,190.5476,191.0766,190.5476,190.7991,991.0
2016-06-16 14:10:00,220.01,220.55,220.0,220.22,4300.0,190.7991,191.2674,190.7904,190.9812,4300.0
2016-06-16 14:15:00,220.44,220.65,220.44,220.63,1400.0,191.172,191.3541,191.172,191.3368,1400.0
2016-06-16 14:20:00,220.67,220.67,220.34,220.61,2800.0,191.3715,191.3715,191.0853,191.3194,2800.0
2016-06-16 14:25:00,220.56,220.56,220.22,220.23,900.0,191.2761,191.2761,190.9812,190.9899,900.0
2016-06-16 14:30:00,220.39,220.5,220.25,220.26,2900.0,191.1286,191.224,191.0072,191.0159,2900.0
2016-06-16 14:35:00,220.44,220.48,220.37,220.37,1137.0,191.172,191.2067,191.1113,191.1113,1137.0
2016-06-16 14:40:00,220.45,220.69,220.45,220.69,2288.0,191.1807,191.3888,191.1807,191.3888,2288.0
2016-06-16 14:45:00,220.62,220.91,220.55,220.89,1500.0,191.3281,191.5796,191.2674,191.5623,1500.0
2016-06-16 14:50:00,220.74,221.17,220.72,221.13,1900.0,191.4322,191.8051,191.4148,191.7704,1900.0
2016-06-16 14:55:00,221.02,221.14,220.76,221.04,2236.0,191.675,191.7791,191.4495,191.6923,2236.0
2016-06-16 15:00:00,220.8,221.06,220.77,220.89,3000.0,191.4842,191.7097,191.4582,191.5623,3000.0
2016-06-16 15:05:00,220.88,220.96,220.72,220.96,2300.0,191.5536,191.623,191.4148,191.623,2300.0
2016-06-16 15:10:00,220.93,221.03,220.78,221.03,2000.0,191.597,191.6837,191.4669,191.6837,2000.0
2016-06-16 15:15:00,221.0,221.32,220.97,221.25,7300.0,191.6577,191.9352,191.6316,191.8745,7300.0
2016-06-16 15:20:00,221.09,221.47,221.09,221.35,6834.0,191.7357,192.0653,191.7357,191.9612,6834.0
2016-06-16 15:25:00,221.38,221.77,221.34,221.69,5600.0,191.9872,192.3254,191.9525,192.256,5600.0
2016-06-16 15:30:00,221.69,221.94,221.54,221.84,8319.0,192.256,192.4729,192.126,192.3861,8319.0
2016-06-16 15:35:00,221.83,221.9,221.74,221.86,7983.0,192.3775,192.4382,192.2994,192.4035,7983.0
2016-06-16 15:40:00,221.82,222.18,221.75,222.18,8232.0,192.3688,192.681,192.3081,192.681,8232.0
2016-06-16 15:45:00,222.06,222.06,221.6,221.84,10147.0,192.5769,192.5769,192.178,192.3861,10147.0
2016-06-16 15:50:00,221.7,221.7,221.39,221.46,11301.0,192.2647,192.2647,191.9959,192.0566,11301.0
2016-06-16 15:55:00,221.45,221.49,221.14,221.48,22528.0,192.0479,192.0826,191.7791,192.0739,22528.0
2016-06-17 09:30:00,220.61,220.61,220.25,220.6,37135.0,191.3194,191.3194,191.0072,191.3108,37135.0
2016-06-17 09:35:00,220.28,220.75,220.01,220.42,2050.0,191.0333,191.4408,190.7991,191.1547,2050.0
2016-06-17 09:40:00,220.32,220.91,220.32,220.91,1705.0,191.0679,191.5796,191.0679,191.5796,1705.0
2016-06-17 09:45:00,220.92,220.93,220.51,220.69,4070.0,191.5883,191.597,191.2327,191.3888,4070.0
2016-06-17 09:50:00,220.62,221.47,220.42,221.05,4700.0,191.3281,192.0653,191.1547,191.701,4700.0
2016-06-17 09:55:00,221.07,221.24,220.89,221.24,4168.0,191.7184,191.8658,191.5623,191.8658,4168.0
2016-06-17 10:00:00,221.32,221.62,221.2,221.36,3700.0,191.9352,192.1953,191.8311,191.9699,3700.0
2016-06-17 10:05:00,221.38,221.59,221.21,221.21,3050.0,191.9872,192.1693,191.8398,191.8398,3050.0
2016-06-17 10:10:00,221.26,221.77,221.26,221.66,1647.0,191.8831,192.3254,191.8831,192.23,1647.0
2016-06-17 10:15:00,221.74,222.17,221.74,222.01,3500.0,192.2994,192.6723,192.2994,192.5336,3500.0
2016-06-17 10:20:00,221.96,222.2,221.84,222.2,3500.0,192.4902,192.6983,192.3861,192.6983,3500.0
2016-06-17 10:25:00,222.2,222.42,221.78,222.26,14704.0,192.6983,192.8891,192.3341,192.7504,14704.0
2016-06-17 10:30:00,221.99,222.11,221.42,221.76,6961.0,192.5162,192.6203,192.0219,192.3168,6961.0
2016-06-17 10:35:00,221.57,221.95,221.55,221.61,6600.0,192.152,192.4815,192.1346,192.1867,6600.0
2016-06-17 10:40:00,221.54,221.63,221.3,221.39,3775.0,192.126,192.204,191.9178,191.9959,3775.0
2016-06-17 10:45:00,221.35,221.67,221.35,221.67,1329.0,191.9612,192.2387,191.9612,192.2387,1329.0
2016-06-17 10:50:00,221.57,221.66,220.95,221.0,7034.0,192.152,192.23,191.6143,191.6577,7034.0
2016-06-17 10:55:00,221.12,221.28,220.85,220.85,5702.0,191.7617,191.9005,191.5276,191.5276,5702.0
2016-06-17 11:00:00,220.77,220.86,220.35,220.69,6319.0,191.4582,191.5362,191.094,191.3888,6319.0
2016-06-17 11:05:00,220.55,220.97,220.45,220.94,6900.0,191.2674,191.6316,191.1807,191.6056,6900.0
2016-06-17 11:10:00,220.83,220.98,220.39,220.42,3800.0,191.5102,191.6403,191.1286,191.1547,3800.0
2016-06-17 11:15:00,220.42,220.47,220.17,220.17,1800.0,191.1547,191.198,190.9379,190.9379,1800.0
2016-06-17 11:20:00,220.49,220.52,220.33,220.36,3430.0,191.2154,191.2414,191.0766,191.1026,3430.0
2016-06-17 11:25:00,220.31,220.31,219.73,219.75,800.0,191.0593,191.0593,190.5563,190.5736,800.0
2016-06-17 11:30:00,219.67,220.04,219.65,220.04,1600.0,190.5042,190.8251,190.4869,190.8251,1600.0
2016-06-17 11:35:00,219.77,219.97,219.77,219.85,3503.0,190.591,190.7644,190.591,190.6603,3503.0
2016-06-17 11:40:00,219.96,220.43,219.91,220.43,1600.0,190.7557,191.1633,190.7124,191.1633,1600.0
2016-06-17 11:45:00,220.33,220.33,220.05,220.05,400.0,191.0766,191.0766,190.8338,190.8338,400.0
2016-06-17 11:50:00,220.27,220.57,220.27,220.4,2300.0,191.0246,191.2847,191.0246,191.1373,2300.0
2016-06-17 11:55:00,220.31,220.57,220.31,220.38,2400.0,191.0593,191.2847,191.0593,191.12,2400.0
2016-06-17 12:00:00,220.53,220.72,220.53,220.71,2000.0,191.2501,191.4148,191.2501,191.4062,2000.0
2016-06-17 12:05:00,220.68,221.4,220.68,221.39,3900.0,191.3801,192.0045,191.3801,191.9959,3900.0
2016-06-17 12:10:00,221.33,221.41,221.02,221.05,4300.0,191.9438,192.0132,191.675,191.701,4300.0
2016-06-17 12:15:00,221.03,221.26,221.03,221.09,3180.0,191.6837,191.8831,191.6837,191.7357,3180.0
2016-06-17 12:20:00,221.16,221.61,221.1,221.47,11300.0,191.7964,192.1867,191.7444,192.0653,11300.0
2016-06-17 12:25:00,221.5,221.86,221.37,221.86,4500.0,192.0913,192.4035,191.9785,192.4035,4500.0
2016-06-17 12:30:00,221.92,221.92,221.49,221.59,5000.0,192.4555,192.4555,192.0826,192.1693,5000.0
2016-06-17 12:35:00,221.52,221.71,221.41,221.42,1900.0,192.1086,192.2734,192.0132,192.0219,1900.0
2016-06-17 12:40:00,221.25,221.27,221.15,221.15,1000.0,191.8745,191.8918,191.7877,191.7877,1000.0
2016-06-17 12:45:00,221.1,221.5,221.07,221.19,4100.0,191.7444,192.0913,191.7184,191.8224,4100.0
2016-06-17 12:50:00,221.0,221.16,221.0,221.16,300.0,191.6577,191.7964,191.6577,191.7964,300.0
2016-06-17 12:55:00,221.15,221.2,220.92,221.13,1000.0,191.7877,191.8311,191.5883,191.7704,1000.0
2016-06-17 13:00:00,221.04,221.14,220.69,220.94,3508.0,191.6923,191.7791,191.3888,191.6056,3508.0
2016-06-17 13:05:00,220.89,221.37,220.89,221.37,1900.0,191.5623,191.9785,191.5623,191.9785,1900.0
2016-06-17 13:10:00,221.39,221.65,221.07,221.39,3500.0,191.9959,192.2214,191.7184,191.9959,3500.0
2016-06-17 13:15:00,221.43,221.71,221.42,221.47,1400.0,192.0306,192.2734,192.0219,192.0653,1400.0
2016-06-17 13:20:00,221.47,221.47,221.11,221.29,2700.0,192.0653,192.0653,191.7531,191.9092,2700.0
2016-06-17 13:25:00,221.36,221.56,221.15,221.28,3145.0,191.9699,192.1433,191.7877,191.9005,3145.0
2016-06-17 13:30:00,221.12,221.39,221.12,221.22,1210.0,191.7617,191.9959,191.7617,191.8484,1210.0
2016-06-17 13:35:00,221.17,221.38,221.15,221.31,2300.0,191.8051,191.9872,191.7877,191.9265,2300.0
2016-06-17 13:40:00,221.3,221.49,221.23,221.36,2900.0,191.9178,192.0826,191.8571,191.9699,2900.0
2016-06-17 13:45:00,221.23,221.45,221.2,221.44,1175.0,191.8571,192.0479,191.8311,192.0392,1175.0
2016-06-17 13:50:00,221.49,221.73,221.48,221.6,2600.0,192.0826,192.2907,192.0739,192.178,2600.0
2016-06-17 13:55:00,221.23,221.23,220.9,220.9,900.0,191.8571,191.8571,191.5709,191.5709,900.0
2016-06-17 14:00:00,220.91,221.37,220.91,221.24,3310.0,191.5796,191.9785,191.5796,191.8658,3310.0
2016-06-17 14:05:00,221.33,221.33,220.97,220.97,4440.0,191.9438,191.9438,191.6316,191.6316,4440.0
2016-06-17 14:10:00,221.08,221.34,221.08,221.19,1600.0,191.727,191.9525,191.727,191.8224,1600.0
2016-06-17 14:15:00,221.35,221.57,221.24,221.24,1630.0,191.9612,192.152,191.8658,191.8658,1630.0
2016-06-17 14:20:00,220.97,221.4,220.97,221.32,2200.0,191.6316,192.0045,191.6316,191.9352,2200.0
2016-06-17 14:25:00,221.24,221.71,221.24,221.61,2900.0,191.8658,192.2734,191.8658,192.1867,2900.0
2016-06-17 14:30:00,221.52,221.8,221.38,221.8,2271.0,192.1086,192.3514,191.9872,192.3514,2271.0
2016-06-17 14:35:00,221.69,221.69,221.41,221.49,3895.0,192.256,192.256,192.0132,192.0826,3895.0
2016-06-17 14:40:00,221.53,221.86,221.42,221.86,5197.0,192.1173,192.4035,192.0219,192.4035,5197.0
2016-06-17 14:45:00,221.81,221.81,221.63,221.63,900.0,192.3601,192.3601,192.204,192.204,900.0
2016-06-17 14:50:00,221.6,221.87,221.6,221.84,2761.0,192.178,192.4121,192.178,192.3861,2761.0
2016-06-17 14:55:00,221.82,221.9,221.67,221.67,2500.0,192.3688,192.4382,192.2387,192.2387,2500.0
2016-06-17 15:00:00,221.72,221.84,221.5,221.72,4017.0,192.2821,192.3861,192.0913,192.2821,4017.0
2016-06-17 15:05:00,221.58,221.64,221.46,221.46,2600.0,192.1606,192.2127,192.0566,192.0566,2600.0
2016-06-17 15:10:00,221.47,221.8,221.44,221.8,3993.0,192.0653,192.3514,192.0392,192.3514,3993.0
2016-06-17 15:15:00,221.72,221.8,221.38,221.75,5422.0,192.2821,192.3514,191.9872,192.3081,5422.0
2016-06-17 15:20:00,221.77,221.95,221.63,221.84,3400.0,192.3254,192.4815,192.204,192.3861,3400.0
2016-06-17 15:25:00,221.78,221.92,221.64,221.65,4300.0,192.3341,192.4555,192.2127,192.2214,4300.0
2016-06-17 15:30:00,221.72,221.94,221.59,221.64,7701.0,192.2821,192.4729,192.1693,192.2127,7701.0
2016-06-17 15:35:00,221.77,221.84,221.74,221.78,6668.0,192.3254,192.3861,192.2994,192.3341,6668.0
2016-06-17 15:40:00,221.78,221.78,221.53,221.59,8160.0,192.3341,192.3341,192.1173,192.1693,8160.0
2016-06-17 15:45:00,221.65,221.74,221.39,221.52,12535.0,192.2214,192.2994,191.9959,192.1086,12535.0
2016-06-17 15:50:00,221.63,221.79,221.53,221.55,11646.0,192.204,192.3428,192.1173,192.1346,11646.0
2016-06-17 15:55:00,221.59,221.59,221.31,221.5,33457.0,192.1693,192.1693,191.9265,192.0913,33457.0
2016-06-20 09:30:00,222.99,225.0,222.99,223.54,12235.0,193.3834,195.1266,193.3834,193.8604,12235.0
2016-06-20 09:35:00,223.55,224.75,223.55,224.65,5603.0,193.8691,194.9098,193.8691,194.823,5603.0
2016-06-20 09:40:00,224.96,225.7,224.96,225.32,12900.0,195.0919,195.7336,195.0919,195.4041,12900.0
2016-06-20 09:45:00,225.07,225.32,224.42,225.02,8707.0,195.1873,195.4041,194.6236,195.1439,8707.0
2016-06-20 09:50:00,224.87,225.2,224.53,225.06,7731.0,195.0138,195.3,194.719,195.1786,7731.0
2016-06-20 09:55:00,225.0,225.1,224.57,224.95,5600.0,195.1266,195.2133,194.7537,195.0832,5600.0
2016-06-20 10:00:00,224.85,225.8,224.81,225.65,4907.0,194.9965,195.8204,194.9618,195.6903,4907.0
2016-06-20 10:05:00,225.76,225.88,225.08,225.08,4600.0,195.7857,195.8897,195.196,195.196,4600.0
2016-06-20 10:10:00,225.2,225.2,224.41,224.41,7099.0,195.3,195.3,194.6149,194.6149,7099.0
2016-06-20 10:15:00,224.4,225.73,224.4,225.73,6587.0,194.6062,195.7597,194.6062,195.7597,6587.0
2016-06-20 10:20:00,225.42,225.83,225.42,225.51,4400.0,195.4908,195.8464,195.4908,195.5689,4400.0
2016-06-20 10:25:00,225.52,225.84,225.25,225.68,15938.0,195.5775,195.855,195.3434,195.7163,15938.0
2016-06-20 10:30:00,225.74,225.74,225.09,225.25,9100.0,195.7683,195.7683,195.2046,195.3434,9100.0
2016-06-20 10:35:00,225.1,225.1,224.83,225.09,5946.0,195.2133,195.2133,194.9791,195.2046,5946.0
2016-06-20 10:40:00,225.14,225.41,225.06,225.09,5400.0,195.248,195.4821,195.1786,195.2046,5400.0
2016-06-20 10:45:00,225.13,225.39,225.06,225.24,4450.0,195.2393,195.4648,195.1786,195.3347,4450.0
2016-06-20 10:50:00,225.22,225.53,225.15,225.15,5500.0,195.3174,195.5862,195.2567,195.2567,5500.0
2016-06-20 10:55:00,225.35,225.42,225.01,225.03,2550.0,195.4301,195.4908,195.1352,195.1526,2550.0
2016-06-20 11:00:00,225.12,225.27,224.74,225.27,5883.0,195.2306,195.3607,194.9011,195.3607,5883.0
2016-06-20 11:05:00,225.3,225.65,225.25,225.56,4635.0,195.3867,195.6903,195.3434,195.6122,4635.0
2016-06-20 11:10:00,225.48,225.48,225.02,225.12,2300.0,195.5428,195.5428,195.1439,195.2306,2300.0
2016-06-20 11:15:00,225.11,225.11,224.69,224.82,4100.0,195.222,195.222,194.8577,194.9705,4100.0
2016-06-20 11:20:00,224.84,225.37,224.83,225.16,6751.0,194.9878,195.4474,194.9791,195.2653,6751.0
2016-06-20 11:25:00,225.15,225.29,224.86,225.0,4874.0,195.2567,195.3781,195.0052,195.1266,4874.0
2016-06-20 11:30:00,224.88,224.88,224.37,224.41,1650.0,195.0225,195.0225,194.5802,194.6149,1650.0
2016-06-20 11:35:00,224.37,224.5,223.78,223.95,2423.0,194.5802,194.693,194.0686,194.216,2423.0
2016-06-20 11:40:00,223.78,224.15,223.68,224.1,14100.0,194.0686,194.3894,193.9818,194.3461,14100.0
2016-06-20 11:45:00,224.22,224.32,223.69,223.69,1800.0,194.4501,194.5369,193.9905,193.9905,1800.0
2016-06-20 11:50:00,223.7,224.04,223.7,223.76,1300.0,193.9992,194.294,193.9992,194.0512,1300.0
2016-06-20 11:55:00,223.89,223.89,223.53,223.73,1800.0,194.1639,194.1639,193.8517,194.0252,1800.0
2016-06-20 12:00:00,223.53,223.61,223.36,223.6,2466.0,193.8517,193.9211,193.7043,193.9125,2466.0
2016-06-20 12:05:00,223.64,223.98,223.64,223.98,1500.0,193.9471,194.242,193.9471,194.242,1500.0
2016-06-20 12:10:00,224.23,224.46,224.23,224.26,2000.0,194.4588,194.6583,194.4588,194.4848,2000.0
2016-06-20 12:15:00,224.4,224.42,224.4,224.42,1200.0,194.6062,194.6236,194.6062,194.6236,1200.0
2016-06-20 12:20:00,224.35,224.45,224.35,224.45,600.0,194.5629,194.6496,194.5629,194.6496,600.0
2016-06-20 12:25:00,224.45,224.49,224.36,224.36,1000.0,194.6496,194.6843,194.5715,194.5715,1000.0
2016-06-20 12:30:00,224.33,224.34,224.21,224.28,900.0,194.5455,194.5542,194.4415,194.5022,900.0
2016-06-20 12:35:00,224.48,224.48,224.4,224.4,300.0,194.6756,194.6756,194.6062,194.6062,300.0
2016-06-20 12:40:00,224.4,224.43,224.4,224.43,685.0,194.6062,194.6323,194.6062,194.6323,685.0
2016-06-20 12:45:00,224.38,224.39,224.14,224.14,1000.0,194.5889,194.5976,194.3808,194.3808,1000.0
2016-06-20 12:50:00,224.24,224.5,224.24,224.49,2787.0,194.4675,194.693,194.4675,194.6843,2787.0
2016-06-20 12:55:00,224.5,224.5,224.39,224.39,935.0,194.693,194.693,194.5976,194.5976,935.0
2016-06-20 13:00:00,224.35,224.4,224.35,224.35,1005.0,194.5629,194.6062,194.5629,194.5629,1005.0
2016-06-20 13:05:00,224.34,224.34,224.13,224.13,900.0,194.5542,194.5542,194.3721,194.3721,900.0
2016-06-20 13:10:00,224.09,224.1,223.73,223.73,1150.0,194.3374,194.3461,194.0252,194.0252,1150.0
2016-06-20 13:15:00,223.88,224.0,223.83,224.0,3000.0,194.1553,194.2593,194.1119,194.2593,3000.0
2016-06-20 13:20:00,224.1,224.21,223.96,224.21,1700.0,194.3461,194.4415,194.2247,194.4415,1700.0
2016-06-20 13:25:00,224.3,224.31,223.95,223.95,1258.0,194.5195,194.5282,194.216,194.216,1258.0
2016-06-20 13:30:00,224.08,224.2,224.08,224.11,2200.0,194.3287,194.4328,194.3287,194.3547,2200.0
2016-06-20 13:35:00,224.27,224.39,224.27,224.36,3107.0,194.4935,194.5976,194.4935,194.5715,3107.0
2016-06-20 13:40:00,224.35,224.6,224.35,224.44,2725.0,194.5629,194.7797,194.5629,194.6409,2725.0
2016-06-20 13:45:00,224.37,224.41,224.14,224.14,2018.0,194.5802,194.6149,194.3808,194.3808,2018.0
2016-06-20 13:50:00,224.4,224.42,224.31,224.32,2000.0,194.6062,194.6236,194.5282,194.5369,2000.0
2016-06-20 13:55:00,224.27,224.27,224.06,224.21,600.0,194.4935,194.4935,194.3114,194.4415,600.0
2016-06-20 14:00:00,224.22,224.27,224.16,224.16,600.0,194.4501,194.4935,194.3981,194.3981,600.0
2016-06-20 14:05:00,224.16,224.16,223.81,223.81,1575.0,194.3981,194.3981,194.0946,194.0946,1575.0
2016-06-20 14:10:00,223.79,223.81,223.62,223.62,1419.0,194.0772,194.0946,193.9298,193.9298,1419.0
2016-06-20 14:15:00,223.67,223.89,223.55,223.89,3523.0,193.9732,194.1639,193.8691,194.1639,3523.0
2016-06-20 14:20:00,223.89,224.1,223.88,223.99,3167.0,194.1639,194.3461,194.1553,194.2507,3167.0
2016-06-20 14:25:00,223.96,223.96,223.61,223.76,2264.0,194.2247,194.2247,193.9211,194.0512,2264.0
2016-06-20 14:30:00,223.93,224.0,223.74,223.96,1700.0,194.1986,194.2593,194.0339,194.2247,1700.0
2016-06-20 14:35:00,223.84,223.9,223.73,223.73,800.0,194.1206,194.1726,194.0252,194.0252,800.0
2016-06-20 14:40:00,223.74,223.74,223.38,223.53,1670.0,194.0339,194.0339,193.7217,193.8517,1670.0
2016-06-20 14:45:00,223.67,224.02,223.66,223.8,5069.0,193.9732,194.2767,193.9645,194.0859,5069.0
2016-06-20 14:50:00,223.85,223.92,223.79,223.91,1500.0,194.1293,194.19,194.0772,194.1813,1500.0
2016-06-20 14:55:00,223.92,224.01,223.82,224.01,1625.0,194.19,194.268,194.1032,194.268,1625.0
2016-06-20 15:00:00,224.0,224.0,223.69,223.78,1628.0,194.2593,194.2593,193.9905,194.0686,1628.0
2016-06-20 15:05:00,223.88,223.9,223.48,223.48,3150.0,194.1553,194.1726,193.8084,193.8084,3150.0
2016-06-20 15:10:00,223.72,223.73,223.57,223.7,1936.0,194.0165,194.0252,193.8864,193.9992,1936.0
2016-06-20 15:15:00,223.66,223.7,223.36,223.6,4100.0,193.9645,193.9992,193.7043,193.9125,4100.0
2016-06-20 15:20:00,223.55,223.7,223.38,223.58,3228.0,193.8691,193.9992,193.7217,193.8951,3228.0
2016-06-20 15:25:00,223.65,223.65,223.42,223.5,1599.0,193.9558,193.9558,193.7564,193.8257,1599.0
2016-06-20 15:30:00,223.55,223.62,223.45,223.47,4269.0,193.8691,193.9298,193.7824,193.7997,4269.0
2016-06-20 15:35:00,223.46,223.52,223.38,223.39,3103.0,193.791,193.8431,193.7217,193.7303,3103.0
2016-06-20 15:40:00,223.45,223.66,223.45,223.57,3880.0,193.7824,193.9645,193.7824,193.8864,3880.0
2016-06-20 15:45:00,223.54,223.54,222.99,223.05,5049.0,193.8604,193.8604,193.3834,193.4355,5049.0
2016-06-20 15:50:00,223.1,223.1,222.74,222.83,3711.0,193.4788,193.4788,193.1666,193.2447,3711.0
2016-06-20 15:55:00,222.83,223.09,222.77,222.83,19023.0,193.2447,193.4702,193.1927,193.2447,19023.0
2016-06-21 09:30:00,223.15,223.33,222.3,223.33,5845.0,193.5222,193.6783,192.7851,193.6783,5845.0
2016-06-21 09:35:00,223.98,223.98,222.39,222.39,2100.0,194.242,194.242,192.8631,192.8631,2100.0
2016-06-21 09:40:00,222.42,223.54,222.4,223.54,6933.0,192.8891,193.8604,192.8718,193.8604,6933.0
2016-06-21 09:45:00,223.99,223.99,223.15,223.39,3844.0,194.2507,194.2507,193.5222,193.7303,3844.0
2016-06-21 09:50:00,223.43,223.89,223.27,223.89,62200.0,193.765,194.1639,193.6263,194.1639,62200.0
2016-06-21 09:55:00,224.18,224.3,223.98,224.26,2353.0,194.4154,194.5195,194.242,194.4848,2353.0
2016-06-21 10:00:00,224.17,224.17,223.89,224.01,2760.0,194.4068,194.4068,194.1639,194.268,2760.0
2016-06-21 10:05:00,223.61,223.83,222.27,222.34,19940.0,193.9211,194.1119,192.759,192.8197,19940.0
2016-06-21 10:10:00,222.35,222.69,222.28,222.68,9715.0,192.8284,193.1233,192.7677,193.1146,9715.0
2016-06-21 10:15:00,222.96,223.1,222.61,222.75,3112.0,193.3574,193.4788,193.0539,193.1753,3112.0
2016-06-21 10:20:00,222.6,222.6,222.24,222.49,1100.0,193.0452,193.0452,192.733,192.9498,1100.0
2016-06-21 10:25:00,222.39,222.85,222.39,222.85,2139.0,192.8631,193.262,192.8631,193.262,2139.0
2016-06-21 10:30:00,222.92,222.92,222.74,222.8,1800.0,193.3227,193.3227,193.1666,193.2187,1800.0
2016-06-21 10:35:00,222.62,222.67,222.57,222.63,1400.0,193.0626,193.1059,193.0192,193.0712,1400.0
2016-06-21 10:40:00,222.61,222.88,222.61,222.88,548.0,193.0539,193.288,193.0539,193.288,548.0
2016-06-21 10:45:00,222.8,223.0,222.6,222.85,4415.0,193.2187,193.3921,193.0452,193.262,4415.0
2016-06-21 10:50:00,222.81,222.85,222.81,222.85,300.0,193.2273,193.262,193.2273,193.262,300.0
2016-06-21 10:55:00,222.96,223.1,222.81,223.05,2946.0,193.3574,193.4788,193.2273,193.4355,2946.0
2016-06-21 11:00:00,222.9,223.16,222.68,223.1,8595.0,193.3054,193.5309,193.1146,193.4788,8595.0
2016-06-21 11:05:00,223.18,223.84,223.18,223.67,10811.0,193.5482,194.1206,193.5482,193.9732,10811.0
2016-06-21 11:10:00,223.46,224.07,223.46,223.98,2600.0,193.791,194.3201,193.791,194.242,2600.0
2016-06-21 11:15:00,224.08,224.11,224.0,224.0,1100.0,194.3287,194.3547,194.2593,194.2593,1100.0
2016-06-21 11:20:00,223.99,223.99,223.74,223.74,1070.0,194.2507,194.2507,194.0339,194.0339,1070.0
2016-06-21 11:25:00,223.8,224.12,223.72,224.11,2520.0,194.0859,194.3634,194.0165,194.3547,2520.0
2016-06-21 11:30:00,224.01,224.04,223.65,223.77,3804.0,194.268,194.294,193.9558,194.0599,3804.0
2016-06-21 11:35:00,223.69,223.77,223.55,223.61,3182.0,193.9905,194.0599,193.8691,193.9211,3182.0
2016-06-21 11:40:00,223.64,223.83,223.61,223.71,2710.0,193.9471,194.1119,193.9211,194.0078,2710.0
2016-06-21 11:45:00,223.92,224.0,223.85,223.85,1500.0,194.19,194.2593,194.1293,194.1293,1500.0
2016-06-21 11:50:00,223.78,223.99,223.6,223.99,5650.0,194.0686,194.2507,193.9125,194.2507,5650.0
2016-06-21 11:55:00,223.91,223.98,223.86,223.98,510.0,194.1813,194.242,194.1379,194.242,510.0
2016-06-21 12:00:00,224.08,224.1,223.35,223.35,9075.0,194.3287,194.3461,193.6956,193.6956,9075.0
2016-06-21 12:05:00,223.36,223.36,223.14,223.14,3000.0,193.7043,193.7043,193.5135,193.5135,3000.0
2016-06-21 12:10:00,223.13,223.17,223.07,223.17,1200.0,193.5049,193.5395,193.4528,193.5395,1200.0
2016-06-21 12:15:00,223.16,223.25,223.15,223.23,1291.0,193.5309,193.6089,193.5222,193.5916,1291.0
2016-06-21 12:20:00,223.17,223.27,223.15,223.22,2607.0,193.5395,193.6263,193.5222,193.5829,2607.0
2016-06-21 12:25:00,223.19,223.55,223.19,223.54,600.0,193.5569,193.8691,193.5569,193.8604,600.0
2016-06-21 12:30:00,223.56,223.56,223.3,223.3,885.0,193.8778,193.8778,193.6523,193.6523,885.0
2016-06-21 12:35:00,223.38,223.42,223.26,223.33,1600.0,193.7217,193.7564,193.6176,193.6783,1600.0
2016-06-21 12:40:00,223.29,223.3,223.26,223.26,700.0,193.6436,193.6523,193.6176,193.6176,700.0
2016-06-21 12:45:00,223.56,223.56,223.5,223.51,1000.0,193.8778,193.8778,193.8257,193.8344,1000.0
2016-06-21 12:50:00,223.38,223.38,223.12,223.25,500.0,193.7217,193.7217,193.4962,193.6089,500.0
2016-06-21 12:55:00,223.25,223.38,223.08,223.14,1310.0,193.6089,193.7217,193.4615,193.5135,1310.0
2016-06-21 13:00:00,223.09,223.37,223.08,223.37,2448.0,193.4702,193.713,193.4615,193.713,2448.0
2016-06-21 13:05:00,223.39,223.53,223.26,223.31,1800.0,193.7303,193.8517,193.6176,193.661,1800.0
2016-06-21 13:10:00,223.48,223.48,223.25,223.39,1850.0,193.8084,193.8084,193.6089,193.7303,1850.0
2016-06-21 13:15:00,223.48,223.51,223.44,223.44,1300.0,193.8084,193.8344,193.7737,193.7737,1300.0
2016-06-21 13:20:00,223.38,223.41,223.34,223.39,1200.0,193.7217,193.7477,193.687,193.7303,1200.0
2016-06-21 13:25:00,223.06,223.14,222.83,223.1,700.0,193.4441,193.5135,193.2447,193.4788,700.0
2016-06-21 13:30:00,223.11,223.36,222.98,222.98,2147.0,193.4875,193.7043,193.3748,193.3748,2147.0
2016-06-21 13:35:00,223.05,223.16,222.95,223.16,909.0,193.4355,193.5309,193.3488,193.5309,909.0
2016-06-21 13:40:00,223.14,223.18,223.07,223.12,1900.0,193.5135,193.5482,193.4528,193.4962,1900.0
2016-06-21 13:45:00,223.15,223.22,223.01,223.09,2100.0,193.5222,193.5829,193.4008,193.4702,2100.0
2016-06-21 13:50:00,223.11,223.36,223.11,223.33,1100.0,193.4875,193.7043,193.4875,193.6783,1100.0
2016-06-21 13:55:00,223.58,223.73,223.37,223.65,2875.0,193.8951,194.0252,193.713,193.9558,2875.0
2016-06-21 14:00:00,223.68,223.68,223.01,223.26,1900.0,193.9818,193.9818,193.4008,193.6176,1900.0
2016-06-21 14:05:00,223.35,223.35,223.23,223.23,437.0,193.6956,193.6956,193.5916,193.5916,437.0
2016-06-21 14:10:00,223.25,223.5,223.25,223.5,400.0,193.6089,193.8257,193.6089,193.8257,400.0
2016-06-21 14:15:00,223.32,223.37,223.27,223.29,600.0,193.6696,193.713,193.6263,193.6436,600.0
2016-06-21 14:20:00,223.41,223.43,223.25,223.37,2018.0,193.7477,193.765,193.6089,193.713,2018.0
2016-06-21 14:25:00,223.28,223.6,223.28,223.45,900.0,193.6349,193.9125,193.6349,193.7824,900.0
2016-06-21 14:30:00,223.41,223.61,223.41,223.61,1363.0,193.7477,193.9211,193.7477,193.9211,1363.0
2016-06-21 14:35:00,223.7,223.89,223.7,223.85,2100.0,193.9992,194.1639,193.9992,194.1293,2100.0
2016-06-21 14:40:00,223.87,223.87,223.73,223.73,1300.0,194.1466,194.1466,194.0252,194.0252,1300.0
2016-06-21 14:45:00,223.48,223.78,223.46,223.58,1660.0,193.8084,194.0686,193.791,193.8951,1660.0
2016-06-21 14:50:00,223.57,223.57,223.53,223.53,642.0,193.8864,193.8864,193.8517,193.8517,642.0
2016-06-21 14:55:00,223.5,223.5,223.27,223.27,4292.0,193.8257,193.8257,193.6263,193.6263,4292.0
2016-06-21 15:00:00,223.24,223.36,223.13,223.13,3830.0,193.6003,193.7043,193.5049,193.5049,3830.0
2016-06-21 15:05:00,223.08,223.08,222.96,222.99,1500.0,193.4615,193.4615,193.3574,193.3834,1500.0
2016-06-21 15:10:00,222.93,223.1,222.93,223.04,859.0,193.3314,193.4788,193.3314,193.4268,859.0
2016-06-21 15:15:00,223.02,223.16,222.98,223.16,2600.0,193.4095,193.5309,193.3748,193.5309,2600.0
2016-06-21 15:20:00,223.21,223.24,222.95,223.17,2931.0,193.5742,193.6003,193.3488,193.5395,2931.0
2016-06-21 15:25:00,223.13,223.24,223.11,223.21,1900.0,193.5049,193.6003,193.4875,193.5742,1900.0
2016-06-21 15:30:00,223.19,223.22,223.01,223.16,4426.0,193.5569,193.5829,193.4008,193.5309,4426.0
2016-06-21 15:35:00,223.2,223.25,223.13,223.17,3349.0,193.5656,193.6089,193.5049,193.5395,3349.0
2016-06-21 15:40:00,223.17,223.19,222.87,222.93,3680.0,193.5395,193.5569,193.2794,193.3314,3680.0
2016-06-21 15:45:00,222.94,223.21,222.93,223.1,7578.0,193.3401,193.5742,193.3314,193.4788,7578.0
2016-06-21 15:50:00,223.14,223.23,223.04,223.11,4300.0,193.5135,193.5916,193.4268,193.4875,4300.0
2016-06-21 15:55:00,223.05,223.11,222.76,222.91,11758.0,193.4355,193.4875,193.184,193.3141,11758.0
2016-06-22 09:30:00,223.26,223.5,222.82,223.49,2594.0,193.6176,193.8257,193.236,193.8171,2594.0
2016-06-22 09:35:00,223.27,223.27,222.83,223.09,1659.0,193.6263,193.6263,193.2447,193.4702,1659.0
2016-06-22 09:40:00,223.0,223.83,223.0,223.75,2312.0,193.3921,194.1119,193.3921,194.0425,2312.0
2016-06-22 09:45:00,224.02,224.02,224.01,224.02,100.0,194.2767,194.2767,194.268,194.2767,100.0
2016-06-22 09:50:00,223.95,224.16,223.95,224.12,1100.0,194.216,194.3981,194.216,194.3634,1100.0
2016-06-22 09:55:00,223.97,224.21,223.9,223.99,5030.0,194.2333,194.4415,194.1726,194.2507,5030.0
2016-06-22 10:00:00,223.7,224.05,223.32,223.32,2100.0,193.9992,194.3027,193.6696,193.6696,2100.0
2016-06-22 10:05:00,223.57,224.13,223.57,224.13,1724.0,193.8864,194.3721,193.8864,194.3721,1724.0
2016-06-22 10:10:00,224.02,224.29,224.02,224.29,300.0,194.2767,194.5108,194.2767,194.5108,300.0
2016-06-22 10:15:00,224.49,224.51,224.15,224.35,1965.0,194.6843,194.7016,194.3894,194.5629,1965.0
2016-06-22 10:20:00,224.4,224.42,224.32,224.36,1050.0,194.6062,194.6236,194.5369,194.5715,1050.0
2016-06-22 10:25:00,224.45,224.65,224.35,224.65,4454.0,194.6496,194.823,194.5629,194.823,4454.0
2016-06-22 10:30:00,224.46,224.91,224.42,224.72,3704.0,194.6583,195.0485,194.6236,194.8837,3704.0
2016-06-22 10:35:00,224.8,225.0,224.73,224.92,2500.0,194.9531,195.1266,194.8924,195.0572,2500.0
2016-06-22 10:40:00,225.0,225.19,224.88,225.19,3479.0,195.1266,195.2913,195.0225,195.2913,3479.0
2016-06-22 10:45:00,224.98,225.53,224.98,225.2,3119.0,195.1092,195.5862,195.1092,195.3,3119.0
2016-06-22 10:50:00,225.33,225.64,225.29,225.44,4684.0,195.4128,195.6816,195.3781,195.5082,4684.0
2016-06-22 10:55:00,225.5,225.64,225.33,225.33,3805.0,195.5602,195.6816,195.4128,195.4128,3805.0
2016-06-22 11:00:00,225.45,225.45,225.1,225.15,1824.0,195.5168,195.5168,195.2133,195.2567,1824.0
2016-06-22 11:05:00,225.24,225.42,225.06,225.06,3706.0,195.3347,195.4908,195.1786,195.1786,3706.0
2016-06-22 11:10:00,225.19,225.47,225.17,225.38,1300.0,195.2913,195.5342,195.274,195.4561,1300.0
2016-06-22 11:15:00,225.47,225.83,225.26,225.78,8008.0,195.5342,195.8464,195.3521,195.803,8008.0
2016-06-22 11:20:00,225.64,225.66,225.41,225.41,1800.0,195.6816,195.6989,195.4821,195.4821,1800.0
2016-06-22 11:25:00,225.44,225.97,225.41,225.97,2500.0,195.5082,195.9678,195.4821,195.9678,2500.0
2016-06-22 11:30:00,225.91,225.97,225.3,225.4,5900.0,195.9158,195.9678,195.3867,195.4735,5900.0
2016-06-22 11:35:00,225.33,225.7,225.21,225.4,5726.0,195.4128,195.7336,195.3087,195.4735,5726.0
2016-06-22 11:40:00,225.4,225.7,225.25,225.25,3800.0,195.4735,195.7336,195.3434,195.3434,3800.0
2016-06-22 11:45:00,225.45,225.5,225.44,225.5,1053.0,195.5168,195.5602,195.5082,195.5602,1053.0
2016-06-22 11:50:00,225.45,225.5,225.21,225.45,4200.0,195.5168,195.5602,195.3087,195.5168,4200.0
2016-06-22 11:55:00,225.47,225.5,225.3,225.3,2000.0,195.5342,195.5602,195.3867,195.3867,2000.0
2016-06-22 12:00:00,225.1,225.2,224.98,225.08,2572.0,195.2133,195.3,195.1092,195.196,2572.0
2016-06-22 12:05:00,224.99,225.1,224.99,225.1,1100.0,195.1179,195.2133,195.1179,195.2133,1100.0
2016-06-22 12:10:00,224.68,224.96,224.68,224.96,401.0,194.8491,195.0919,194.8491,195.0919,401.0
2016-06-22 12:15:00,225.05,225.21,225.02,225.02,705.0,195.1699,195.3087,195.1439,195.1439,705.0
2016-06-22 12:20:00,225.04,225.09,224.58,224.58,2755.0,195.1613,195.2046,194.7623,194.7623,2755.0
2016-06-22 12:25:00,224.53,224.81,224.52,224.64,1700.0,194.719,194.9618,194.7103,194.8144,1700.0
2016-06-22 12:30:00,224.69,224.82,224.66,224.79,1622.0,194.8577,194.9705,194.8317,194.9445,1622.0
2016-06-22 12:35:00,224.76,224.8,224.72,224.72,1300.0,194.9184,194.9531,194.8837,194.8837,1300.0
2016-06-22 12:40:00,224.72,224.72,224.09,224.27,3795.0,194.8837,194.8837,194.3374,194.4935,3795.0
2016-06-22 12:45:00,224.11,224.14,223.89,223.92,1900.0,194.3547,194.3808,194.1639,194.19,1900.0
2016-06-22 12:50:00,224.1,224.27,224.05,224.27,2600.0,194.3461,194.4935,194.3027,194.4935,2600.0
2016-06-22 12:55:00,224.3,224.5,224.22,224.5,1800.0,194.5195,194.693,194.4501,194.693,1800.0
2016-06-22 13:00:00,224.43,224.43,224.18,224.18,1092.0,194.6323,194.6323,194.4154,194.4154,1092.0
2016-06-22 13:05:00,224.33,224.49,224.04,224.04,2022.0,194.5455,194.6843,194.294,194.294,2022.0
2016-06-22 13:10:00,223.95,224.04,223.84,224.0,900.0,194.216,194.294,194.1206,194.2593,900.0
2016-06-22 13:15:00,223.98,224.12,223.94,224.02,700.0,194.242,194.3634,194.2073,194.2767,700.0
2016-06-22 13:20:00,223.89,223.95,223.89,223.95,700.0,194.1639,194.216,194.1639,194.216,700.0
2016-06-22 13:25:00,223.96,224.11,223.85,224.11,1608.0,194.2247,194.3547,194.1293,194.3547,1608.0
2016-06-22 13:30:00,224.2,224.22,224.02,224.02,1800.0,194.4328,194.4501,194.2767,194.2767,1800.0
2016-06-22 13:35:00,224.12,224.29,224.12,224.16,500.0,194.3634,194.5108,194.3634,194.3981,500.0
2016-06-22 13:40:00,224.32,224.32,224.32,224.32,300.0,194.5369,194.5369,194.5369,194.5369,300.0
2016-06-22 13:45:00,224.3,224.32,224.21,224.32,1708.0,194.5195,194.5369,194.4415,194.5369,1708.0
2016-06-22 13:50:00,224.36,224.42,224.26,224.26,1100.0,194.5715,194.6236,194.4848,194.4848,1100.0
2016-06-22 13:55:00,224.3,224.48,224.29,224.33,1094.0,194.5195,194.6756,194.5108,194.5455,1094.0
2016-06-22 14:00:00,224.19,224.43,224.19,224.43,1300.0,194.4241,194.6323,194.4241,194.6323,1300.0
2016-06-22 14:05:00,224.42,224.42,224.27,224.27,400.0,194.6236,194.6236,194.4935,194.4935,400.0
2016-06-22 14:10:00,224.26,224.31,224.2,224.25,762.0,194.4848,194.5282,194.4328,194.4762,762.0
2016-06-22 14:15:00,224.32,224.39,224.16,224.16,1300.0,194.5369,194.5976,194.3981,194.3981,1300.0
2016-06-22 14:20:00,224.27,224.33,224.17,224.28,1600.0,194.4935,194.5455,194.4068,194.5022,1600.0
2016-06-22 14:25:00,224.18,224.52,224.18,224.35,1000.0,194.4154,194.7103,194.4154,194.5629,1000.0
2016-06-22 14:30:00,224.38,224.38,224.12,224.29,3201.0,194.5889,194.5889,194.3634,194.5108,3201.0
2016-06-22 14:35:00,224.25,224.35,224.25,224.3,2032.0,194.4762,194.5629,194.4762,194.5195,2032.0
2016-06-22 14:40:00,224.24,224.33,224.08,224.08,2771.0,194.4675,194.5455,194.3287,194.3287,2771.0
2016-06-22 14:45:00,224.08,224.31,224.07,224.16,1743.0,194.3287,194.5282,194.3201,194.3981,1743.0
2016-06-22 14:50:00,224.34,224.35,224.32,224.35,900.0,194.5542,194.5629,194.5369,194.5629,900.0
2016-06-22 14:55:00,224.39,224.57,224.34,224.57,1420.0,194.5976,194.7537,194.5542,194.7537,1420.0
2016-06-22 15:00:00,224.44,224.76,224.39,224.76,2984.0,194.6409,194.9184,194.5976,194.9184,2984.0
2016-06-22 15:05:00,224.71,224.71,224.44,224.5,3455.0,194.8751,194.8751,194.6409,194.693,3455.0
2016-06-22 15:10:00,224.55,224.72,224.53,224.57,3600.0,194.7363,194.8837,194.719,194.7537,3600.0
2016-06-22 15:15:00,224.46,224.49,224.33,224.33,1200.0,194.6583,194.6843,194.5455,194.5455,1200.0
2016-06-22 15:20:00,224.32,224.32,224.12,224.16,1847.0,194.5369,194.5369,194.3634,194.3981,1847.0
2016-06-22 15:25:00,224.23,224.33,224.17,224.17,2900.0,194.4588,194.5455,194.4068,194.4068,2900.0
2016-06-22 15:30:00,224.0,224.2,224.0,224.17,2585.0,194.2593,194.4328,194.2593,194.4068,2585.0
2016-06-22 15:35:00,224.18,224.37,224.08,224.25,4400.0,194.4154,194.5802,194.3287,194.4762,4400.0
2016-06-22 15:40:00,224.26,224.28,224.11,224.16,3547.0,194.4848,194.5022,194.3547,194.3981,3547.0
2016-06-22 15:45:00,224.08,224.13,223.93,224.0,4613.0,194.3287,194.3721,194.1986,194.2593,4613.0
2016-06-22 15:50:00,224.02,224.02,223.72,223.87,6386.0,194.2767,194.2767,194.0165,194.1466,6386.0
2016-06-22 15:55:00,223.87,224.02,223.69,223.83,25279.0,194.1466,194.2767,193.9905,194.1119,25279.0
2016-06-23 09:30:00,226.33,226.6,225.8,225.8,5258.0,196.28,196.5141,195.8204,195.8204,5258.0
2016-06-23 09:35:00,226.06,226.38,225.48,226.35,4097.0,196.0458,196.3233,195.5428,196.2973,4097.0
2016-06-23 09:40:00,226.04,226.65,226.03,226.35,2600.0,196.0285,196.5575,196.0198,196.2973,2600.0
2016-06-23 09:45:00,226.66,227.14,226.53,226.92,2700.0,196.5662,196.9824,196.4534,196.7917,2700.0
2016-06-23 09:50:00,226.94,227.05,226.62,226.99,3800.0,196.809,196.9044,196.5315,196.8524,3800.0
2016-06-23 09:55:00,227.01,227.38,226.86,227.38,2884.0,196.8697,197.1906,196.7396,197.1906,2884.0
2016-06-23 10:00:00,227.11,227.21,226.44,226.45,9115.0,196.9564,197.0432,196.3754,196.3841,9115.0
2016-06-23 10:05:00,226.72,226.81,226.43,226.72,2300.0,196.6182,196.6963,196.3667,196.6182,2300.0
2016-06-23 10:10:00,226.68,226.87,226.57,226.8,2815.0,196.5835,196.7483,196.4881,196.6876,2815.0
2016-06-23 10:15:00,226.87,227.03,226.1,226.24,3700.0,196.7483,196.887,196.0805,196.2019,3700.0
2016-06-23 10:20:00,226.4,226.4,226.16,226.17,200.0,196.3407,196.3407,196.1326,196.1412,200.0
2016-06-23 10:25:00,226.42,226.79,226.42,226.67,1700.0,196.358,196.6789,196.358,196.5748,1700.0
2016-06-23 10:30:00,226.56,226.56,225.94,226.16,3615.0,196.4795,196.4795,195.9418,196.1326,3615.0
2016-06-23 10:35:00,226.11,226.57,226.01,226.46,4200.0,196.0892,196.4881,196.0025,196.3927,4200.0
2016-06-23 10:40:00,226.42,226.64,226.16,226.64,3325.0,196.358,196.5488,196.1326,196.5488,3325.0
2016-06-23 10:45:00,226.22,226.28,226.0,226.28,1948.0,196.1846,196.2366,195.9938,196.2366,1948.0
2016-06-23 10:50:00,226.15,226.45,226.05,226.14,3200.0,196.1239,196.3841,196.0372,196.1152,3200.0
2016-06-23 10:55:00,226.0,226.0,225.74,225.74,900.0,195.9938,195.9938,195.7683,195.7683,900.0
2016-06-23 11:00:00,225.73,225.99,225.68,225.81,3700.0,195.7597,195.9851,195.7163,195.829,3700.0
2016-06-23 11:05:00,225.88,226.03,225.79,225.92,1400.0,195.8897,196.0198,195.8117,195.9244,1400.0
2016-06-23 11:10:00,225.92,226.49,225.85,226.33,3351.0,195.9244,196.4187,195.8637,196.28,3351.0
2016-06-23 11:15:00,226.32,226.55,226.25,226.55,900.0,196.2713,196.4708,196.2106,196.4708,900.0
2016-06-23 11:20:00,226.52,226.52,226.27,226.3,2400.0,196.4448,196.4448,196.228,196.254,2400.0
2016-06-23 11:25:00,226.48,226.48,226.27,226.43,2202.0,196.4101,196.4101,196.228,196.3667,2202.0
2016-06-23 11:30:00,226.64,226.75,226.53,226.75,2500.0,196.5488,196.6442,196.4534,196.6442,2500.0
2016-06-23 11:35:00,226.55,226.55,226.44,226.44,1600.0,196.4708,196.4708,196.3754,196.3754,1600.0
2016-06-23 11:40:00,226.45,226.58,226.37,226.47,2069.0,196.3841,196.4968,196.3147,196.4014,2069.0
2016-06-23 11:45:00,226.39,226.59,226.39,226.52,3500.0,196.332,196.5055,196.332,196.4448,3500.0
2016-06-23 11:50:00,226.52,226.67,226.5,226.5,2400.0,196.4448,196.5748,196.4274,196.4274,2400.0
2016-06-23 11:55:00,226.3,226.49,226.09,226.24,1325.0,196.254,196.4187,196.0719,196.2019,1325.0
2016-06-23 12:00:00,226.05,226.05,225.79,225.97,4300.0,196.0372,196.0372,195.8117,195.9678,4300.0
2016-06-23 12:05:00,226.11,226.35,225.97,226.19,2650.0,196.0892,196.2973,195.9678,196.1586,2650.0
2016-06-23 12:10:00,226.22,226.35,226.01,226.01,1600.0,196.1846,196.2973,196.0025,196.0025,1600.0
2016-06-23 12:15:00,226.11,226.55,226.11,226.41,3896.0,196.0892,196.4708,196.0892,196.3494,3896.0
2016-06-23 12:20:00,226.41,226.61,226.4,226.59,1300.0,196.3494,196.5228,196.3407,196.5055,1300.0
2016-06-23 12:25:00,226.64,226.91,226.63,226.75,2700.0,196.5488,196.783,196.5402,196.6442,2700.0
2016-06-23 12:30:00,226.83,226.96,226.82,226.92,6098.0,196.7136,196.8263,196.7049,196.7917,6098.0
2016-06-23 12:35:00,226.87,226.88,226.45,226.45,2674.0,196.7483,196.757,196.3841,196.3841,2674.0
2016-06-23 12:40:00,226.53,226.68,226.33,226.33,3000.0,196.4534,196.5835,196.28,196.28,3000.0
2016-06-23 12:45:00,226.14,226.28,226.04,226.08,3000.0,196.1152,196.2366,196.0285,196.0632,3000.0
2016-06-23 12:50:00,226.05,226.2,225.9,226.18,4200.0,196.0372,196.1672,195.9071,196.1499,4200.0
2016-06-23 12:55:00,226.01,226.03,225.53,225.53,1200.0,196.0025,196.0198,195.5862,195.5862,1200.0
2016-06-23 13:00:00,225.53,225.53,225.53,225.53,100.0,195.5862,195.5862,195.5862,195.5862,100.0
2016-06-23 13:05:00,225.84,225.95,225.64,225.8,1381.0,195.855,195.9504,195.6816,195.8204,1381.0
2016-06-23 13:10:00,225.83,225.89,225.83,225.89,280.0,195.8464,195.8984,195.8464,195.8984,280.0
2016-06-23 13:15:00,225.9,225.9,225.57,225.57,3148.0,195.9071,195.9071,195.6209,195.6209,3148.0
2016-06-23 13:20:00,225.75,225.77,225.65,225.77,500.0,195.777,195.7943,195.6903,195.7943,500.0
2016-06-23 13:25:00,225.77,225.81,225.64,225.79,1100.0,195.7943,195.829,195.6816,195.8117,1100.0
2016-06-23 13:30:00,225.82,225.82,225.47,225.47,1200.0,195.8377,195.8377,195.5342,195.5342,1200.0
2016-06-23 13:35:00,225.48,225.64,225.48,225.55,600.0,195.5428,195.6816,195.5428,195.6035,600.0
2016-06-23 13:40:00,225.57,225.57,225.24,225.52,2745.0,195.6209,195.6209,195.3347,195.5775,2745.0
2016-06-23 13:45:00,225.41,225.47,225.38,225.38,400.0,195.4821,195.5342,195.4561,195.4561,400.0
2016-06-23 13:50:00,225.46,225.66,225.35,225.61,3300.0,195.5255,195.6989,195.4301,195.6556,3300.0
2016-06-23 13:55:00,225.69,225.7,225.5,225.64,2700.0,195.725,195.7336,195.5602,195.6816,2700.0
2016-06-23 14:00:00,225.64,225.64,225.49,225.56,1295.0,195.6816,195.6816,195.5515,195.6122,1295.0
2016-06-23 14:05:00,225.67,225.7,225.56,225.56,1968.0,195.7076,195.7336,195.6122,195.6122,1968.0
2016-06-23 14:10:00,225.71,226.02,225.68,226.02,3050.0,195.7423,196.0111,195.7163,196.0111,3050.0
2016-06-23 14:15:00,226.02,226.26,226.02,226.26,2000.0,196.0111,196.2193,196.0111,196.2193,2000.0
2016-06-23 14:20:00,226.27,226.27,226.02,226.02,1765.0,196.228,196.228,196.0111,196.0111,1765.0
2016-06-23 14:25:00,226.19,226.19,225.99,226.0,1617.0,196.1586,196.1586,195.9851,195.9938,1617.0
2016-06-23 14:30:00,226.0,226.11,225.93,226.11,450.0,195.9938,196.0892,195.9331,196.0892,450.0
2016-06-23 14:35:00,226.07,226.19,226.0,226.19,1500.0,196.0545,196.1586,195.9938,196.1586,1500.0
2016-06-23 14:40:00,226.2,226.26,226.07,226.13,1300.0,196.1672,196.2193,196.0545,196.1065,1300.0
2016-06-23 14:45:00,226.1,226.25,226.09,226.23,1000.0,196.0805,196.2106,196.0719,196.1933,1000.0
2016-06-23 14:50:00,226.38,226.47,226.34,226.42,1800.0,196.3233,196.4014,196.2887,196.358,1800.0
2016-06-23 14:55:00,226.41,226.41,226.23,226.24,2009.0,196.3494,196.3494,196.1933,196.2019,2009.0
2016-06-23 15:00:00,226.27,226.29,226.22,226.25,1400.0,196.228,196.2453,196.1846,196.2106,1400.0
2016-06-23 15:05:00,226.24,226.33,226.24,226.29,1500.0,196.2019,196.28,196.2019,196.2453,1500.0
2016-06-23 15:10:00,226.38,226.47,226.35,226.42,2532.0,196.3233,196.4014,196.2973,196.358,2532.0
2016-06-23 15:15:00,226.4,226.48,226.27,226.27,9125.0,196.3407,196.4101,196.228,196.228,9125.0
2016-06-23 15:20:00,226.14,226.17,225.97,226.02,1600.0,196.1152,196.1412,195.9678,196.0111,1600.0
2016-06-23 15:25:00,226.03,226.11,225.95,226.11,1900.0,196.0198,196.0892,195.9504,196.0892,1900.0
2016-06-23 15:30:00,226.11,226.11,225.96,226.05,4929.0,196.0892,196.0892,195.9591,196.0372,4929.0
2016-06-23 15:35:00,226.11,226.24,226.01,226.15,4206.0,196.0892,196.2019,196.0025,196.1239,4206.0
2016-06-23 15:40:00,226.2,226.2,225.93,226.01,7698.0,196.1672,196.1672,195.9331,196.0025,7698.0
2016-06-23 15:45:00,226.06,226.12,225.74,225.74,22055.0,196.0458,196.0979,195.7683,195.7683,22055.0
2016-06-23 15:50:00,225.82,226.06,225.74,225.9,28922.0,195.8377,196.0458,195.7683,195.9071,28922.0
2016-06-23 15:55:00,225.9,226.03,225.7,225.96,48337.0,195.9071,196.0198,195.7336,195.9591,48337.0
2016-06-24 09:30:00,219.65,220.2,219.65,220.17,7534.0,190.4869,190.9639,190.4869,190.9379,7534.0
2016-06-24 09:35:00,220.25,221.17,219.57,219.97,9010.0,191.0072,191.8051,190.4175,190.7644,9010.0
2016-06-24 09:40:00,220.6,221.1,220.56,221.04,5200.0,191.3108,191.7444,191.2761,191.6923,5200.0
2016-06-24 09:45:00,220.84,221.61,220.49,221.26,12425.0,191.5189,192.1867,191.2154,191.8831,12425.0
2016-06-24 09:50:00,220.95,221.43,220.9,221.17,4722.0,191.6143,192.0306,191.5709,191.8051,4722.0
2016-06-24 09:55:00,221.59,222.05,221.42,221.99,2503.0,192.1693,192.5682,192.0219,192.5162,2503.0
2016-06-24 10:00:00,221.44,222.49,221.44,222.49,5106.0,192.0392,192.9498,192.0392,192.9498,5106.0
2016-06-24 10:05:00,222.6,223.59,222.2,223.37,18785.0,193.0452,193.9038,192.6983,193.713,18785.0
2016-06-24 10:10:00,223.15,223.99,223.15,223.95,25715.0,193.5222,194.2507,193.5222,194.216,25715.0
2016-06-24 10:15:00,223.42,223.6,222.88,223.07,2490.0,193.7564,193.9125,193.288,193.4528,2490.0
2016-06-24 10:20:00,223.06,223.33,222.04,222.06,3524.0,193.4441,193.6783,192.5596,192.5769,3524.0
2016-06-24 10:25:00,221.83,222.17,221.5,222.03,13251.0,192.3775,192.6723,192.0913,192.5509,13251.0
2016-06-24 10:30:00,222.06,222.67,221.82,222.0,6129.0,192.5769,193.1059,192.3688,192.5249,6129.0
2016-06-24 10:35:00,221.76,222.5,221.7,222.5,4810.0,192.3168,192.9585,192.2647,192.9585,4810.0
2016-06-24 10:40:00,222.26,223.03,222.06,222.5,10629.0,192.7504,193.4181,192.5769,192.9585,10629.0
2016-06-24 10:45:00,222.34,222.74,221.99,221.99,6767.0,192.8197,193.1666,192.5162,192.5162,6767.0
2016-06-24 10:50:00,221.95,222.03,221.71,221.94,1000.0,192.4815,192.5509,192.2734,192.4729,1000.0
2016-06-24 10:55:00,222.0,222.0,221.02,221.02,3161.0,192.5249,192.5249,191.675,191.675,3161.0
2016-06-24 11:00:00,221.1,221.1,220.4,220.9,8110.0,191.7444,191.7444,191.1373,191.5709,8110.0
2016-06-24 11:05:00,220.92,221.2,220.75,220.95,3944.0,191.5883,191.8311,191.4408,191.6143,3944.0
2016-06-24 11:10:00,220.96,221.31,220.94,221.12,3237.0,191.623,191.9265,191.6056,191.7617,3237.0
2016-06-24 11:15:00,220.96,220.99,220.34,220.64,6601.0,191.623,191.649,191.0853,191.3455,6601.0
2016-06-24 11:20:00,220.64,220.64,220.05,220.07,3150.0,191.3455,191.3455,190.8338,190.8511,3150.0
2016-06-24 11:25:00,220.07,220.55,219.77,220.49,6973.0,190.8511,191.2674,190.591,191.2154,6973.0
2016-06-24 11:30:00,220.36,220.64,219.95,220.51,20620.0,191.1026,191.3455,190.7471,191.2327,20620.0
2016-06-24 11:35:00,220.49,220.54,220.16,220.22,4500.0,191.2154,191.2587,190.9292,190.9812,4500.0
2016-06-24 11:40:00,220.06,220.51,219.91,220.51,10663.0,190.8425,191.2327,190.7124,191.2327,10663.0
2016-06-24 11:45:00,220.52,220.57,220.03,220.03,11410.0,191.2414,191.2847,190.8164,190.8164,11410.0
2016-06-24 11:50:00,220.11,220.39,219.8,220.16,2500.0,190.8858,191.1286,190.617,190.9292,2500.0
2016-06-24 11:55:00,219.96,220.31,219.82,220.31,2910.0,190.7557,191.0593,190.6343,191.0593,2910.0
2016-06-24 12:00:00,220.21,220.46,220.06,220.09,8900.0,190.9725,191.1894,190.8425,190.8685,8900.0
2016-06-24 12:05:00,220.24,220.4,219.98,220.11,7416.0,190.9986,191.1373,190.7731,190.8858,7416.0
2016-06-24 12:10:00,220.18,220.18,219.65,219.66,4029.0,190.9465,190.9465,190.4869,190.4956,4029.0
2016-06-24 12:15:00,219.92,219.92,219.92,219.92,200.0,190.721,190.721,190.721,190.721,200.0
2016-06-24 12:20:00,220.07,220.4,219.89,220.0,5500.0,190.8511,191.1373,190.695,190.7904,5500.0
2016-06-24 12:25:00,219.99,220.15,219.87,219.87,1700.0,190.7818,190.9205,190.6777,190.6777,1700.0
2016-06-24 12:30:00,219.74,219.76,219.23,219.23,1200.0,190.5649,190.5823,190.1227,190.1227,1200.0
2016-06-24 12:35:00,219.42,219.83,219.28,219.64,2526.0,190.2874,190.643,190.166,190.4782,2526.0
2016-06-24 12:40:00,219.33,219.64,219.28,219.28,2500.0,190.2094,190.4782,190.166,190.166,2500.0
2016-06-24 12:45:00,219.3,219.42,219.18,219.2,1100.0,190.1834,190.2874,190.0793,190.0966,1100.0
2016-06-24 12:50:00,219.49,219.5,219.13,219.5,1905.0,190.3481,190.3568,190.0359,190.3568,1905.0
2016-06-24 12:55:00,219.36,219.37,219.14,219.2,1200.0,190.2354,190.2441,190.0446,190.0966,1200.0
2016-06-24 13:00:00,219.2,219.51,219.2,219.26,5803.0,190.0966,190.3655,190.0966,190.1487,5803.0
2016-06-24 13:05:00,219.36,219.37,219.08,219.15,2811.0,190.2354,190.2441,189.9926,190.0533,2811.0
2016-06-24 13:10:00,219.14,219.45,218.99,219.45,2990.0,190.0446,190.3135,189.9145,190.3135,2990.0
2016-06-24 13:15:00,219.5,219.53,219.2,219.2,2800.0,190.3568,190.3828,190.0966,190.0966,2800.0
2016-06-24 13:20:00,219.21,219.31,219.12,219.31,1100.0,190.1053,190.192,190.0273,190.192,1100.0
2016-06-24 13:25:00,219.45,219.55,219.11,219.3,12400.0,190.3135,190.4002,190.0186,190.1834,12400.0
2016-06-24 13:30:00,219.29,219.6,219.29,219.59,5396.0,190.1747,190.4435,190.1747,190.4349,5396.0
2016-06-24 13:35:00,219.56,219.73,219.3,219.42,4194.0,190.4088,190.5563,190.1834,190.2874,4194.0
2016-06-24 13:40:00,219.45,219.58,219.24,219.58,2312.0,190.3135,190.4262,190.1313,190.4262,2312.0
2016-06-24 13:45:00,219.39,219.46,219.04,219.18,2569.0,190.2614,190.3221,189.9579,190.0793,2569.0
2016-06-24 13:50:00,219.34,219.5,219.05,219.5,4437.0,190.2181,190.3568,189.9666,190.3568,4437.0
2016-06-24 13:55:00,219.46,219.46,219.03,219.4,5375.0,190.3221,190.3221,189.9492,190.2701,5375.0
2016-06-24 14:00:00,219.49,219.5,219.2,219.24,4800.0,190.3481,190.3568,190.0966,190.1313,4800.0
2016-06-24 14:05:00,219.49,219.5,219.39,219.48,4589.0,190.3481,190.3568,190.2614,190.3395,4589.0
2016-06-24 14:10:00,219.44,219.5,219.33,219.47,5700.0,190.3048,190.3568,190.2094,190.3308,5700.0
2016-06-24 14:15:00,219.5,219.5,219.24,219.45,3415.0,190.3568,190.3568,190.1313,190.3135,3415.0
2016-06-24 14:20:00,219.37,219.37,218.93,219.06,4322.0,190.2441,190.2441,189.8625,189.9752,4322.0
2016-06-24 14:25:00,218.95,219.07,218.8,218.8,3593.0,189.8798,189.9839,189.7498,189.7498,3593.0
2016-06-24 14:30:00,218.77,218.87,218.04,218.45,6500.0,189.7237,189.8105,189.0907,189.4462,6500.0
2016-06-24 14:35:00,218.16,218.51,218.09,218.4,7467.0,189.1947,189.4983,189.134,189.4029,7467.0
2016-06-24 14:40:00,218.38,218.68,218.06,218.25,11205.0,189.3855,189.6457,189.108,189.2728,11205.0
2016-06-24 14:45:00,218.14,218.43,217.89,218.24,11181.0,189.1774,189.4289,188.9606,189.2641,11181.0
2016-06-24 14:50:00,218.2,218.31,217.52,217.99,17394.0,189.2294,189.3248,188.6397,189.0473,17394.0
2016-06-24 14:55:00,217.87,218.38,217.84,218.21,6800.0,188.9432,189.3855,188.9172,189.2381,6800.0
2016-06-24 15:00:00,218.09,218.33,217.98,218.33,4345.0,189.134,189.3422,189.0386,189.3422,4345.0
2016-06-24 15:05:00,218.15,218.15,217.83,217.91,4939.0,189.1861,189.1861,188.9085,188.9779,4939.0
2016-06-24 15:10:00,217.65,217.65,217.05,217.41,6015.0,188.7524,188.7524,188.2321,188.5443,6015.0
2016-06-24 15:15:00,217.09,217.36,216.2,216.41,4800.0,188.2668,188.5009,187.495,187.6771,4800.0
2016-06-24 15:20:00,216.49,216.97,216.39,216.58,8995.0,187.7465,188.1627,187.6597,187.8245,8995.0
2016-06-24 15:25:00,216.76,216.85,216.55,216.65,6648.0,187.9806,188.0587,187.7985,187.8852,6648.0
2016-06-24 15:30:00,216.69,217.16,216.69,216.99,11492.0,187.9199,188.3275,187.9199,188.1801,11492.0
2016-06-24 15:35:00,217.0,217.16,216.47,216.64,23115.0,188.1887,188.3275,187.7291,187.8765,23115.0
2016-06-24 15:40:00,216.59,217.14,216.53,217.0,14141.0,187.8332,188.3102,187.7811,188.1887,14141.0
2016-06-24 15:45:00,217.0,217.38,216.89,217.0,57230.0,188.1887,188.5183,188.0933,188.1887,57230.0
2016-06-24 15:50:00,217.06,218.46,216.97,218.0,28943.0,188.2408,189.4549,188.1627,189.056,28943.0
2016-06-24 15:55:00,218.0,218.19,217.21,217.37,58082.0,189.056,189.2207,188.3709,188.5096,58082.0
2016-06-27 09:30:00,214.61,215.2,214.61,215.2,4172.0,186.1161,186.6277,186.1161,186.6277,4172.0
2016-06-27 09:35:00,215.0,215.04,213.97,214.0,5079.0,186.4543,186.489,185.561,185.5871,5079.0
2016-06-27 09:40:00,214.0,214.0,213.29,213.68,2800.0,185.5871,185.5871,184.9713,185.3095,2800.0
2016-06-27 09:45:00,213.4,214.09,213.24,213.26,7423.0,185.0667,185.6651,184.928,184.9453,7423.0
2016-06-27 09:50:00,213.21,213.9,213.15,213.28,2100.0,184.9019,185.5003,184.8499,184.9626,2100.0
2016-06-27 09:55:00,213.43,213.89,213.31,213.64,1600.0,185.0927,185.4917,184.9887,185.2748,1600.0
2016-06-27 10:00:00,214.0,214.66,214.0,214.29,5732.0,185.5871,186.1594,185.5871,185.8385,5732.0
2016-06-27 10:05:00,214.43,214.43,213.54,213.54,4300.0,185.96,185.96,185.1881,185.1881,4300.0
2016-06-27 10:10:00,214.0,214.48,213.73,214.12,3484.0,185.5871,186.0033,185.3529,185.6911,3484.0
2016-06-27 10:15:00,213.55,214.39,213.45,214.39,7445.0,185.1968,185.9253,185.1101,185.9253,7445.0
2016-06-27 10:20:00,214.29,214.37,213.86,214.09,6660.0,185.8385,185.9079,185.4656,185.6651,6660.0
2016-06-27 10:25:00,214.25,214.26,213.46,213.58,5463.0,185.8039,185.8125,185.1187,185.2228,5463.0
2016-06-27 10:30:00,213.58,213.82,213.35,213.57,15280.0,185.2228,185.431,185.0234,185.2141,15280.0
2016-06-27 10:35:00,213.63,214.39,213.58,213.81,8449.0,185.2662,185.9253,185.2228,185.4223,8449.0
2016-06-27 10:40:00,213.96,214.41,213.93,214.31,2425.0,185.5524,185.9426,185.5263,185.8559,2425.0
2016-06-27 10:45:00,213.87,213.88,213.15,213.29,5995.0,185.4743,185.483,184.8499,184.9713,5995.0
2016-06-27 10:50:00,213.06,213.31,212.84,213.31,5700.0,184.7719,184.9887,184.5811,184.9887,5700.0
2016-06-27 10:55:00,213.14,213.36,212.79,212.79,5000.0,184.8412,185.032,184.5377,184.5377,5000.0
2016-06-27 11:00:00,212.84,214.07,212.64,213.94,3200.0,184.5811,185.6478,184.4076,185.535,3200.0
2016-06-27 11:05:00,213.92,214.41,213.91,214.33,13399.0,185.5177,185.9426,185.509,185.8732,13399.0
2016-06-27 11:10:00,214.3,214.43,214.09,214.41,10185.0,185.8472,185.96,185.6651,185.9426,10185.0
2016-06-27 11:15:00,214.48,214.49,214.05,214.1,2845.0,186.0033,186.012,185.6304,185.6738,2845.0
2016-06-27 11:20:00,214.23,214.78,214.23,214.39,7402.0,185.7865,186.2635,185.7865,185.9253,7402.0
2016-06-27 11:25:00,214.47,215.1,214.2,214.93,5274.0,185.9946,186.541,185.7605,186.3936,5274.0
2016-06-27 11:30:00,214.99,215.51,214.79,215.35,14652.0,186.4456,186.8966,186.2722,186.7578,14652.0
2016-06-27 11:35:00,215.5,215.75,215.09,215.66,2678.0,186.8879,187.1047,186.5323,187.0267,2678.0
2016-06-27 11:40:00,215.47,216.22,215.46,216.12,6058.0,186.8619,187.5123,186.8532,187.4256,6058.0
2016-06-27 11:45:00,216.08,216.63,215.9,216.37,7105.0,187.3909,187.8679,187.2348,187.6424,7105.0
2016-06-27 11:50:00,216.09,216.43,216.01,216.24,4992.0,187.3996,187.6944,187.3302,187.5296,4992.0
2016-06-27 11:55:00,216.29,216.36,216.01,216.31,7521.0,187.573,187.6337,187.3302,187.5904,7521.0
2016-06-27 12:00:00,216.19,216.31,215.7,216.13,5947.0,187.4863,187.5904,187.0613,187.4343,5947.0
2016-06-27 12:05:00,216.25,216.25,215.84,215.95,1600.0,187.5383,187.5383,187.1828,187.2781,1600.0
2016-06-27 12:10:00,215.64,215.95,215.52,215.65,3475.0,187.0093,187.2781,186.9052,187.018,3475.0
2016-06-27 12:15:00,215.4,215.66,215.27,215.41,5137.0,186.8012,187.0267,186.6884,186.8098,5137.0
2016-06-27 12:20:00,215.39,215.49,215.13,215.49,1927.0,186.7925,186.8792,186.567,186.8792,1927.0
2016-06-27 12:25:00,215.39,216.07,215.39,216.07,1100.0,186.7925,187.3822,186.7925,187.3822,1100.0
2016-06-27 12:30:00,216.07,216.18,215.51,215.73,5750.0,187.3822,187.4776,186.8966,187.0874,5750.0
2016-06-27 12:35:00,215.78,215.91,215.6,215.77,700.0,187.1307,187.2435,186.9746,187.122,700.0
2016-06-27 12:40:00,215.76,215.8,215.1,215.19,3410.0,187.1134,187.1481,186.541,186.6191,3410.0
2016-06-27 12:45:00,215.1,215.42,214.97,215.38,2000.0,186.541,186.8185,186.4283,186.7838,2000.0
2016-06-27 12:50:00,215.41,215.41,214.98,214.98,2500.0,186.8098,186.8098,186.4369,186.4369,2500.0
2016-06-27 12:55:00,215.16,215.46,215.13,215.33,4033.0,186.593,186.8532,186.567,186.7405,4033.0
2016-06-27 13:00:00,215.35,216.02,215.35,215.95,2413.0,186.7578,187.3389,186.7578,187.2781,2413.0
2016-06-27 13:05:00,215.95,216.05,215.6,215.6,4434.0,187.2781,187.3649,186.9746,186.9746,4434.0
2016-06-27 13:10:00,215.65,215.94,215.65,215.8,1600.0,187.018,187.2695,187.018,187.1481,1600.0
2016-06-27 13:15:00,215.79,216.49,215.79,216.32,1610.0,187.1394,187.7465,187.1394,187.599,1610.0
2016-06-27 13:20:00,216.23,216.37,215.85,216.37,4800.0,187.521,187.6424,187.1914,187.6424,4800.0
2016-06-27 13:25:00,216.4,216.61,216.33,216.46,2000.0,187.6684,187.8505,187.6077,187.7204,2000.0
2016-06-27 13:30:00,216.58,216.58,215.83,216.01,4682.0,187.8245,187.8245,187.1741,187.3302,4682.0
2016-06-27 13:35:00,215.99,216.09,215.67,215.72,7702.0,187.3128,187.3996,187.0353,187.0787,7702.0
2016-06-27 13:40:00,215.78,215.84,215.41,215.41,4625.0,187.1307,187.1828,186.8098,186.8098,4625.0
2016-06-27 13:45:00,215.42,215.56,215.33,215.52,3734.0,186.8185,186.9399,186.7405,186.9052,3734.0
2016-06-27 13:50:00,215.56,216.13,215.47,216.13,3738.0,186.9399,187.4343,186.8619,187.4343,3738.0
2016-06-27 13:55:00,215.93,216.08,215.67,215.8,4751.0,187.2608,187.3909,187.0353,187.1481,4751.0
2016-06-27 14:00:00,215.8,216.18,215.75,216.18,4397.0,187.1481,187.4776,187.1047,187.4776,4397.0
2016-06-27 14:05:00,216.4,216.4,215.75,215.92,3303.0,187.6684,187.6684,187.1047,187.2521,3303.0
2016-06-27 14:10:00,215.91,216.2,215.65,215.87,3526.0,187.2435,187.495,187.018,187.2088,3526.0
2016-06-27 14:15:00,215.91,216.1,215.61,215.61,2900.0,187.2435,187.4082,186.9833,186.9833,2900.0
2016-06-27 14:20:00,215.59,215.85,215.44,215.85,2358.0,186.9659,187.1914,186.8359,187.1914,2358.0
2016-06-27 14:25:00,215.89,216.17,215.88,216.17,3890.0,187.2261,187.4689,187.2174,187.4689,3890.0
2016-06-27 14:30:00,216.24,216.87,216.23,216.55,5300.0,187.5296,188.076,187.521,187.7985,5300.0
2016-06-27 14:35:00,216.44,216.95,216.3,216.79,2756.0,187.7031,188.1454,187.5817,188.0066,2756.0
2016-06-27 14:40:00,216.69,216.81,216.38,216.49,3100.0,187.9199,188.024,187.6511,187.7465,3100.0
2016-06-27 14:45:00,216.58,216.58,215.99,216.09,3500.0,187.8245,187.8245,187.3128,187.3996,3500.0
2016-06-27 14:50:00,215.97,216.38,215.94,216.25,4030.0,187.2955,187.6511,187.2695,187.5383,4030.0
2016-06-27 14:55:00,216.22,216.35,216.06,216.29,1907.0,187.5123,187.625,187.3735,187.573,1907.0
2016-06-27 15:00:00,216.46,216.46,216.05,216.4,3200.0,187.7204,187.7204,187.3649,187.6684,3200.0
2016-06-27 15:05:00,216.34,216.57,216.21,216.27,4155.0,187.6164,187.8158,187.5036,187.5557,4155.0
2016-06-27 15:10:00,216.41,216.8,216.29,216.72,3725.0,187.6771,188.0153,187.573,187.9459,3725.0
2016-06-27 15:15:00,216.63,216.63,216.23,216.31,7772.0,187.8679,187.8679,187.521,187.5904,7772.0
2016-06-27 15:20:00,216.17,216.21,215.49,215.7,6194.0,187.4689,187.5036,186.8792,187.0613,6194.0
2016-06-27 15:25:00,215.73,216.31,215.72,216.31,4146.0,187.0874,187.5904,187.0787,187.5904,4146.0
2016-06-27 15:30:00,216.12,216.56,215.97,216.26,7998.0,187.4256,187.8072,187.2955,187.547,7998.0
2016-06-27 15:35:00,216.31,217.22,216.14,217.22,9817.0,187.5904,188.3795,187.4429,188.3795,9817.0
2016-06-27 15:40:00,217.18,217.18,216.51,216.8,17628.0,188.3448,188.3448,187.7638,188.0153,17628.0
2016-06-27 15:45:00,216.73,216.83,216.34,216.62,16508.0,187.9546,188.0413,187.6164,187.8592,16508.0
2016-06-27 15:50:00,216.48,216.56,216.33,216.37,20041.0,187.7378,187.8072,187.6077,187.6424,20041.0
2016-06-27 15:55:00,216.39,216.45,216.18,216.32,27365.0,187.6597,187.7118,187.4776,187.599,27365.0
2016-06-28 09:30:00,218.36,219.2,218.36,218.81,5707.0,189.3682,190.0966,189.3682,189.7584,5707.0
2016-06-28 09:35:00,218.76,218.82,217.95,218.81,2977.0,189.7151,189.7671,189.0126,189.7584,2977.0
2016-06-28 09:40:00,218.54,218.86,217.86,217.86,9512.0,189.5243,189.8018,188.9346,188.9346,9512.0
2016-06-28 09:45:00,217.75,218.05,217.43,217.89,3214.0,188.8392,189.0993,188.5616,188.9606,3214.0
2016-06-28 09:50:00,218.08,218.87,217.93,218.59,4500.0,189.1253,189.8105,188.9953,189.5676,4500.0
2016-06-28 09:55:00,218.22,218.34,218.13,218.13,1800.0,189.2468,189.3508,189.1687,189.1687,1800.0
2016-06-28 10:00:00,218.35,218.35,217.89,218.2,6100.0,189.3595,189.3595,188.9606,189.2294,6100.0
2016-06-28 10:05:00,218.2,218.2,217.46,217.58,4676.0,189.2294,189.2294,188.5877,188.6917,4676.0
2016-06-28 10:10:00,217.59,217.79,217.49,217.66,1800.0,188.7004,188.8739,188.6137,188.7611,1800.0
2016-06-28 10:15:00,217.76,217.85,217.47,217.8,2200.0,188.8478,188.9259,188.5963,188.8825,2200.0
2016-06-28 10:20:00,217.58,217.59,217.21,217.21,800.0,188.6917,188.7004,188.3709,188.3709,800.0
2016-06-28 10:25:00,217.32,217.32,216.77,216.79,1522.0,188.4663,188.4663,187.9893,188.0066,1522.0
2016-06-28 10:30:00,216.9,217.31,216.52,216.8,2868.0,188.102,188.4576,187.7725,188.0153,2868.0
2016-06-28 10:35:00,217.09,217.21,216.54,216.54,2148.0,188.2668,188.3709,187.7898,187.7898,2148.0
2016-06-28 10:40:00,216.61,217.09,216.5,216.82,3253.0,187.8505,188.2668,187.7551,188.0326,3253.0
2016-06-28 10:45:00,216.95,217.01,216.48,216.71,4026.0,188.1454,188.1974,187.7378,187.9372,4026.0
2016-06-28 10:50:00,216.56,216.71,216.37,216.53,3507.0,187.8072,187.9372,187.6424,187.7811,3507.0
2016-06-28 10:55:00,216.24,216.59,216.23,216.23,1633.0,187.5296,187.8332,187.521,187.521,1633.0
2016-06-28 11:00:00,216.4,216.56,216.27,216.56,2312.0,187.6684,187.8072,187.5557,187.8072,2312.0
2016-06-28 11:05:00,216.7,216.81,216.23,216.64,3028.0,187.9286,188.024,187.521,187.8765,3028.0
2016-06-28 11:10:00,216.36,216.7,216.23,216.31,2190.0,187.6337,187.9286,187.521,187.5904,2190.0
2016-06-28 11:15:00,216.39,216.47,216.14,216.47,1924.0,187.6597,187.7291,187.4429,187.7291,1924.0
2016-06-28 11:20:00,216.53,216.58,216.03,216.03,2200.0,187.7811,187.8245,187.3475,187.3475,2200.0
2016-06-28 11:25:00,215.92,216.26,215.9,216.23,2871.0,187.2521,187.547,187.2348,187.521,2871.0
2016-06-28 11:30:00,216.23,216.23,215.56,215.58,10985.0,187.521,187.521,186.9399,186.9573,10985.0
2016-06-28 11:35:00,215.74,215.77,215.56,215.56,1919.0,187.096,187.122,186.9399,186.9399,1919.0
2016-06-28 11:40:00,215.67,215.89,215.65,215.8,4600.0,187.0353,187.2261,187.018,187.1481,4600.0
2016-06-28 11:45:00,215.84,216.27,215.78,216.27,2160.0,187.1828,187.5557,187.1307,187.5557,2160.0
2016-06-28 11:50:00,216.28,216.35,216.07,216.35,2375.0,187.5643,187.625,187.3822,187.625,2375.0
2016-06-28 11:55:00,216.21,216.23,216.01,216.12,2900.0,187.5036,187.521,187.3302,187.4256,2900.0
2016-06-28 12:00:00,216.24,216.3,216.11,216.12,2759.0,187.5296,187.5817,187.4169,187.4256,2759.0
2016-06-28 12:05:00,216.13,216.23,216.03,216.03,3102.0,187.4343,187.521,187.3475,187.3475,3102.0
2016-06-28 12:10:00,216.27,216.31,215.97,216.31,1925.0,187.5557,187.5904,187.2955,187.5904,1925.0
2016-06-28 12:15:00,216.36,216.36,215.94,216.09,3100.0,187.6337,187.6337,187.2695,187.3996,3100.0
2016-06-28 12:20:00,216.08,216.23,216.06,216.2,400.0,187.3909,187.521,187.3735,187.495,400.0
2016-06-28 12:25:00,216.03,216.13,215.84,215.92,3170.0,187.3475,187.4343,187.1828,187.2521,3170.0
2016-06-28 12:30:00,216.06,216.14,215.89,216.14,2900.0,187.3735,187.4429,187.2261,187.4429,2900.0
2016-06-28 12:35:00,216.1,216.19,215.91,216.19,1402.0,187.4082,187.4863,187.2435,187.4863,1402.0
2016-06-28 12:40:00,216.23,216.31,216.23,216.31,1700.0,187.521,187.5904,187.521,187.5904,1700.0
2016-06-28 12:45:00,216.41,216.41,215.96,216.0,550.0,187.6771,187.6771,187.2868,187.3215,550.0
2016-06-28 12:50:00,216.08,216.29,215.79,216.28,1897.0,187.3909,187.573,187.1394,187.5643,1897.0
2016-06-28 12:55:00,216.25,216.29,216.0,216.18,2703.0,187.5383,187.573,187.3215,187.4776,2703.0
2016-06-28 13:00:00,216.19,216.19,215.91,215.91,1663.0,187.4863,187.4863,187.2435,187.2435,1663.0
2016-06-28 13:05:00,216.07,216.19,215.88,216.16,2400.0,187.3822,187.4863,187.2174,187.4603,2400.0
2016-06-28 13:10:00,216.2,216.2,216.2,216.2,200.0,187.495,187.495,187.495,187.495,200.0
2016-06-28 13:15:00,216.13,216.2,215.73,215.77,4604.0,187.4343,187.495,187.0874,187.122,4604.0
2016-06-28 13:20:00,215.9,215.9,215.51,215.65,2311.0,187.2348,187.2348,186.8966,187.018,2311.0
2016-06-28 13:25:00,215.67,215.88,215.6,215.6,1345.0,187.0353,187.2174,186.9746,186.9746,1345.0
2016-06-28 13:30:00,215.65,216.11,215.59,215.83,4127.0,187.018,187.4169,186.9659,187.1741,4127.0
2016-06-28 13:35:00,215.66,216.21,215.66,216.12,2401.0,187.0267,187.5036,187.0267,187.4256,2401.0
2016-06-28 13:40:00,216.09,216.2,216.08,216.11,1313.0,187.3996,187.495,187.3909,187.4169,1313.0
2016-06-28 13:45:00,216.07,216.24,215.81,216.09,2920.0,187.3822,187.5296,187.1567,187.3996,2920.0
2016-06-28 13:50:00,216.04,216.44,215.87,216.09,2937.0,187.3562,187.7031,187.2088,187.3996,2937.0
2016-06-28 13:55:00,216.14,216.37,216.02,216.07,2405.0,187.4429,187.6424,187.3389,187.3822,2405.0
2016-06-28 14:00:00,216.17,216.42,216.16,216.19,1472.0,187.4689,187.6857,187.4603,187.4863,1472.0
2016-06-28 14:05:00,216.35,216.35,215.8,215.82,1300.0,187.625,187.625,187.1481,187.1654,1300.0
2016-06-28 14:10:00,215.92,216.25,215.8,215.89,2400.0,187.2521,187.5383,187.1481,187.2261,2400.0
2016-06-28 14:15:00,215.96,216.44,215.91,216.44,3137.0,187.2868,187.7031,187.2435,187.7031,3137.0
2016-06-28 14:20:00,216.44,216.44,216.14,216.31,2000.0,187.7031,187.7031,187.4429,187.5904,2000.0
2016-06-28 14:25:00,216.15,216.33,216.03,216.23,3800.0,187.4516,187.6077,187.3475,187.521,3800.0
2016-06-28 14:30:00,216.26,216.78,216.15,216.77,3502.0,187.547,187.9979,187.4516,187.9893,3502.0
2016-06-28 14:35:00,216.69,217.13,216.69,217.13,1700.0,187.9199,188.3015,187.9199,188.3015,1700.0
2016-06-28 14:40:00,217.09,217.12,216.83,216.95,2108.0,188.2668,188.2928,188.0413,188.1454,2108.0
2016-06-28 14:45:00,216.83,217.09,216.68,217.09,2100.0,188.0413,188.2668,187.9112,188.2668,2100.0
2016-06-28 14:50:00,217.09,217.3,217.03,217.23,5800.0,188.2668,188.4489,188.2148,188.3882,5800.0
2016-06-28 14:55:00,217.31,217.75,217.31,217.45,2961.0,188.4576,188.8392,188.4576,188.579,2961.0
2016-06-28 15:00:00,217.44,217.86,217.25,217.31,4595.0,188.5703,188.9346,188.4055,188.4576,4595.0
2016-06-28 15:05:00,217.26,217.77,217.26,217.61,3829.0,188.4142,188.8565,188.4142,188.7177,3829.0
2016-06-28 15:10:00,217.58,217.85,217.5,217.67,4200.0,188.6917,188.9259,188.6224,188.7698,4200.0
2016-06-28 15:15:00,217.65,217.65,217.39,217.49,2800.0,188.7524,188.7524,188.527,188.6137,2800.0
2016-06-28 15:20:00,217.5,217.54,217.14,217.14,3934.0,188.6224,188.657,188.3102,188.3102,3934.0
2016-06-28 15:25:00,217.1,217.14,216.58,216.84,4303.0,188.2755,188.3102,187.8245,188.05,4303.0
2016-06-28 15:30:00,216.86,217.06,216.65,216.71,8345.0,188.0673,188.2408,187.8852,187.9372,8345.0
2016-06-28 15:35:00,216.61,216.98,216.6,216.98,9855.0,187.8505,188.1714,187.8418,188.1714,9855.0
2016-06-28 15:40:00,216.89,217.05,216.71,216.74,10813.0,188.0933,188.2321,187.9372,187.9633,10813.0
2016-06-28 15:45:00,216.98,217.33,216.87,217.29,14700.0,188.1714,188.4749,188.076,188.4402,14700.0
2016-06-28 15:50:00,217.33,217.42,216.98,217.19,13769.0,188.4749,188.553,188.1714,188.3535,13769.0
2016-06-28 15:55:00,217.2,217.39,217.05,217.29,16872.0,188.3622,188.527,188.2321,188.4402,16872.0
2016-06-29 09:30:00,216.99,220.15,216.99,218.78,19789.0,188.1801,190.9205,188.1801,189.7324,19789.0
2016-06-29 09:35:00,218.65,219.88,218.36,219.0,41284.0,189.6197,190.6864,189.3682,189.9232,41284.0
2016-06-29 09:40:00,219.41,219.41,217.81,218.38,15198.0,190.2788,190.2788,188.8912,189.3855,15198.0
2016-06-29 09:45:00,218.91,220.07,218.01,219.34,5391.0,189.8451,190.8511,189.0646,190.2181,5391.0
2016-06-29 09:50:00,219.37,219.82,218.77,219.46,12425.0,190.2441,190.6343,189.7237,190.3221,12425.0
2016-06-29 09:55:00,219.45,219.45,218.65,218.65,5719.0,190.3135,190.3135,189.6197,189.6197,5719.0
2016-06-29 10:00:00,218.65,219.18,218.54,218.93,4221.0,189.6197,190.0793,189.5243,189.8625,4221.0
2016-06-29 10:05:00,219.13,219.25,218.67,218.71,9373.0,190.0359,190.14,189.637,189.6717,9373.0
2016-06-29 10:10:00,218.61,219.29,218.61,219.23,19513.0,189.585,190.1747,189.585,190.1227,19513.0
2016-06-29 10:15:00,219.2,219.65,219.2,219.65,1936.0,190.0966,190.4869,190.0966,190.4869,1936.0
2016-06-29 10:20:00,219.37,219.72,219.33,219.48,5234.0,190.2441,190.5476,190.2094,190.3395,5234.0
2016-06-29 10:25:00,219.31,219.59,219.13,219.48,5410.0,190.192,190.4349,190.0359,190.3395,5410.0
2016-06-29 10:30:00,219.35,219.55,218.87,218.87,5968.0,190.2267,190.4002,189.8105,189.8105,5968.0
2016-06-29 10:35:00,218.96,218.96,218.6,218.6,2300.0,189.8885,189.8885,189.5763,189.5763,2300.0
2016-06-29 10:40:00,218.81,218.82,218.6,218.6,2532.0,189.7584,189.7671,189.5763,189.5763,2532.0
2016-06-29 10:45:00,218.6,218.67,218.21,218.57,5801.0,189.5763,189.637,189.2381,189.5503,5801.0
2016-06-29 10:50:00,218.78,218.89,218.42,218.78,1626.0,189.7324,189.8278,189.4202,189.7324,1626.0
2016-06-29 10:55:00,218.63,218.77,218.35,218.77,2100.0,189.6023,189.7237,189.3595,189.7237,2100.0
2016-06-29 11:00:00,218.58,218.75,218.5,218.68,2138.0,189.559,189.7064,189.4896,189.6457,2138.0
2016-06-29 11:05:00,218.8,218.88,218.62,218.88,900.0,189.7498,189.8191,189.5937,189.8191,900.0
2016-06-29 11:10:00,218.87,218.97,218.75,218.92,2250.0,189.8105,189.8972,189.7064,189.8538,2250.0
2016-06-29 11:15:00,218.94,219.12,218.79,219.12,4705.0,189.8712,190.0273,189.7411,190.0273,4705.0
2016-06-29 11:20:00,219.15,219.41,218.77,219.01,5456.0,190.0533,190.2788,189.7237,189.9319,5456.0
2016-06-29 11:25:00,219.13,219.2,219.05,219.2,1829.0,190.0359,190.0966,189.9666,190.0966,1829.0
2016-06-29 11:30:00,219.01,219.2,219.01,219.03,2952.0,189.9319,190.0966,189.9319,189.9492,2952.0
2016-06-29 11:35:00,219.01,219.58,219.01,219.39,4084.0,189.9319,190.4262,189.9319,190.2614,4084.0
2016-06-29 11:40:00,219.4,219.56,218.98,218.98,2740.0,190.2701,190.4088,189.9059,189.9059,2740.0
2016-06-29 11:45:00,218.98,218.98,218.69,218.69,200.0,189.9059,189.9059,189.6544,189.6544,200.0
2016-06-29 11:50:00,218.98,219.55,218.86,219.47,2150.0,189.9059,190.4002,189.8018,190.3308,2150.0
2016-06-29 11:55:00,219.54,219.82,219.36,219.36,2379.0,190.3915,190.6343,190.2354,190.2354,2379.0
2016-06-29 12:00:00,219.37,219.65,219.37,219.65,1700.0,190.2441,190.4869,190.2441,190.4869,1700.0
2016-06-29 12:05:00,219.71,219.71,219.47,219.64,3000.0,190.5389,190.5389,190.3308,190.4782,3000.0
2016-06-29 12:10:00,219.65,219.68,219.31,219.58,2693.0,190.4869,190.5129,190.192,190.4262,2693.0
2016-06-29 12:15:00,219.5,219.66,219.31,219.56,1300.0,190.3568,190.4956,190.192,190.4088,1300.0
2016-06-29 12:20:00,219.27,219.61,219.27,219.5,600.0,190.1574,190.4522,190.1574,190.3568,600.0
2016-06-29 12:25:00,219.48,219.81,219.43,219.43,2043.0,190.3395,190.6257,190.2961,190.2961,2043.0
2016-06-29 12:30:00,219.55,219.55,219.24,219.27,1300.0,190.4002,190.4002,190.1313,190.1574,1300.0
2016-06-29 12:35:00,219.27,219.41,219.26,219.26,1400.0,190.1574,190.2788,190.1487,190.1487,1400.0
2016-06-29 12:40:00,219.28,219.41,219.04,219.3,1546.0,190.166,190.2788,189.9579,190.1834,1546.0
2016-06-29 12:45:00,218.98,219.09,218.66,218.75,1200.0,189.9059,190.0012,189.6283,189.7064,1200.0
2016-06-29 12:50:00,218.65,218.93,218.58,218.77,1050.0,189.6197,189.8625,189.559,189.7237,1050.0
2016-06-29 12:55:00,218.7,219.09,218.66,219.09,3746.0,189.663,190.0012,189.6283,190.0012,3746.0
2016-06-29 13:00:00,219.14,219.14,218.96,218.98,300.0,190.0446,190.0446,189.8885,189.9059,300.0
2016-06-29 13:05:00,219.01,219.29,218.96,218.96,3171.0,189.9319,190.1747,189.8885,189.8885,3171.0
2016-06-29 13:10:00,219.29,219.29,218.96,218.96,1822.0,190.1747,190.1747,189.8885,189.8885,1822.0
2016-06-29 13:15:00,219.17,219.17,218.88,219.06,400.0,190.0706,190.0706,189.8191,189.9752,400.0
2016-06-29 13:20:00,219.19,219.24,219.04,219.21,1910.0,190.088,190.1313,189.9579,190.1053,1910.0
2016-06-29 13:25:00,219.19,219.26,218.85,219.12,1400.0,190.088,190.1487,189.7931,190.0273,1400.0
2016-06-29 13:30:00,218.93,219.0,218.82,218.83,2100.0,189.8625,189.9232,189.7671,189.7758,2100.0
2016-06-29 13:35:00,218.81,218.88,218.64,218.8,7196.0,189.7584,189.8191,189.611,189.7498,7196.0
2016-06-29 13:40:00,218.8,218.8,218.5,218.5,2620.0,189.7498,189.7498,189.4896,189.4896,2620.0
2016-06-29 13:45:00,218.54,218.69,218.34,218.43,5416.0,189.5243,189.6544,189.3508,189.4289,5416.0
2016-06-29 13:50:00,218.36,218.81,218.34,218.6,7811.0,189.3682,189.7584,189.3508,189.5763,7811.0
2016-06-29 13:55:00,218.6,218.81,218.6,218.67,6054.0,189.5763,189.7584,189.5763,189.637,6054.0
2016-06-29 14:00:00,218.7,218.85,218.48,218.85,4300.0,189.663,189.7931,189.4722,189.7931,4300.0
2016-06-29 14:05:00,218.83,218.85,218.64,218.84,2600.0,189.7758,189.7931,189.611,189.7844,2600.0
2016-06-29 14:10:00,218.72,218.99,218.69,218.84,8122.0,189.6804,189.9145,189.6544,189.7844,8122.0
2016-06-29 14:15:00,218.97,218.97,218.62,218.71,3778.0,189.8972,189.8972,189.5937,189.6717,3778.0
2016-06-29 14:20:00,218.62,218.79,218.61,218.71,5057.0,189.5937,189.7411,189.585,189.6717,5057.0
2016-06-29 14:25:00,218.75,218.8,218.54,218.59,3100.0,189.7064,189.7498,189.5243,189.5676,3100.0
2016-06-29 14:30:00,218.65,218.76,218.63,218.73,4150.0,189.6197,189.7151,189.6023,189.689,4150.0
2016-06-29 14:35:00,218.73,218.84,218.68,218.75,6537.0,189.689,189.7844,189.6457,189.7064,6537.0
2016-06-29 14:40:00,218.75,218.91,218.72,218.78,1900.0,189.7064,189.8451,189.6804,189.7324,1900.0
2016-06-29 14:45:00,218.77,219.11,218.72,218.72,5010.0,189.7237,190.0186,189.6804,189.6804,5010.0
2016-06-29 14:50:00,218.66,218.8,218.47,218.74,2806.0,189.6283,189.7498,189.4636,189.6977,2806.0
2016-06-29 14:55:00,218.74,219.05,218.74,218.97,2001.0,189.6977,189.9666,189.6977,189.8972,2001.0
2016-06-29 15:00:00,219.05,219.11,218.97,219.01,5427.0,189.9666,190.0186,189.8972,189.9319,5427.0
2016-06-29 15:05:00,219.04,219.22,218.96,219.22,3000.0,189.9579,190.114,189.8885,190.114,3000.0
2016-06-29 15:10:00,219.21,219.55,219.21,219.36,3882.0,190.1053,190.4002,190.1053,190.2354,3882.0
2016-06-29 15:15:00,219.47,219.64,219.3,219.53,7308.0,190.3308,190.4782,190.1834,190.3828,7308.0
2016-06-29 15:20:00,219.47,219.63,219.0,219.0,3700.0,190.3308,190.4696,189.9232,189.9232,3700.0
2016-06-29 15:25:00,219.12,219.41,219.09,219.37,3604.0,190.0273,190.2788,190.0012,190.2441,3604.0
2016-06-29 15:30:00,219.34,219.36,218.88,219.28,6360.0,190.2181,190.2354,189.8191,190.166,6360.0
2016-06-29 15:35:00,219.44,219.44,218.96,219.24,4038.0,190.3048,190.3048,189.8885,190.1313,4038.0
2016-06-29 15:40:00,219.25,219.26,218.84,218.99,7832.0,190.14,190.1487,189.7844,189.9145,7832.0
2016-06-29 15:45:00,219.04,219.34,218.91,219.06,8757.0,189.9579,190.2181,189.8451,189.9752,8757.0
2016-06-29 15:50:00,219.03,219.08,218.61,218.83,14874.0,189.9492,189.9926,189.585,189.7758,14874.0
2016-06-29 15:55:00,218.82,219.15,218.82,219.1,22384.0,189.7671,190.0533,189.7671,190.0099,22384.0
2016-06-30 09:30:00,220.6,220.99,220.05,220.6,6192.0,191.3108,191.649,190.8338,191.3108,6192.0
2016-06-30 09:35:00,220.81,221.27,220.05,221.06,8726.0,191.4929,191.8918,190.8338,191.7097,8726.0
2016-06-30 09:40:00,220.91,220.93,219.67,219.67,6508.0,191.5796,191.597,190.5042,190.5042,6508.0
2016-06-30 09:45:00,220.04,220.64,219.8,220.61,7975.0,190.8251,191.3455,190.617,191.3194,7975.0
2016-06-30 09:50:00,220.59,221.38,220.21,221.35,8001.0,191.3021,191.9872,190.9725,191.9612,8001.0
2016-06-30 09:55:00,221.38,221.99,220.91,221.99,25133.0,191.9872,192.5162,191.5796,192.5162,25133.0
2016-06-30 10:00:00,221.94,222.36,221.77,221.84,9220.0,192.4729,192.8371,192.3254,192.3861,9220.0
2016-06-30 10:05:00,221.52,222.05,221.38,221.68,5977.0,192.1086,192.5682,191.9872,192.2474,5977.0
2016-06-30 10:10:00,222.0,222.44,221.9,222.42,8141.0,192.5249,192.9065,192.4382,192.8891,8141.0
2016-06-30 10:15:00,222.32,223.29,222.2,223.29,7460.0,192.8024,193.6436,192.6983,193.6436,7460.0
2016-06-30 10:20:00,223.21,223.54,222.88,223.51,9993.0,193.5742,193.8604,193.288,193.8344,9993.0
2016-06-30 10:25:00,223.23,223.72,223.13,223.71,5537.0,193.5916,194.0165,193.5049,194.0078,5537.0
2016-06-30 10:30:00,223.5,223.77,223.37,223.75,5000.0,193.8257,194.0599,193.713,194.0425,5000.0
2016-06-30 10:35:00,223.7,223.92,223.37,223.64,3486.0,193.9992,194.19,193.713,193.9471,3486.0
2016-06-30 10:40:00,223.49,224.31,223.29,224.27,13959.0,193.8171,194.5282,193.6436,194.4935,13959.0
2016-06-30 10:45:00,224.32,224.59,224.08,224.39,6438.0,194.5369,194.771,194.3287,194.5976,6438.0
2016-06-30 10:50:00,224.3,224.76,224.28,224.51,10414.0,194.5195,194.9184,194.5022,194.7016,10414.0
2016-06-30 10:55:00,224.49,224.94,224.46,224.65,11887.0,194.6843,195.0745,194.6583,194.823,11887.0
2016-06-30 11:00:00,224.56,225.09,224.38,225.09,6404.0,194.745,195.2046,194.5889,195.2046,6404.0
2016-06-30 11:05:00,224.97,225.47,224.97,225.23,3900.0,195.1006,195.5342,195.1006,195.326,3900.0
2016-06-30 11:10:00,225.53,225.99,225.34,225.99,7574.0,195.5862,195.9851,195.4214,195.9851,7574.0
2016-06-30 11:15:00,225.75,226.1,225.11,225.15,9812.0,195.777,196.0805,195.222,195.2567,9812.0
2016-06-30 11:20:00,225.15,225.59,225.15,225.44,12514.0,195.2567,195.6382,195.2567,195.5082,12514.0
2016-06-30 11:25:00,225.29,225.43,225.22,225.41,9100.0,195.3781,195.4995,195.3174,195.4821,9100.0
2016-06-30 11:30:00,225.46,225.67,225.3,225.57,12438.0,195.5255,195.7076,195.3867,195.6209,12438.0
2016-06-30 11:35:00,225.35,225.55,224.7,224.84,10902.0,195.4301,195.6035,194.8664,194.9878,10902.0
2016-06-30 11:40:00,225.0,225.45,225.0,225.06,6523.0,195.1266,195.5168,195.1266,195.1786,6523.0
2016-06-30 11:45:00,224.99,225.43,224.99,225.43,1400.0,195.1179,195.4995,195.1179,195.4995,1400.0
2016-06-30 11:50:00,225.41,225.75,225.09,225.09,10600.0,195.4821,195.777,195.2046,195.2046,10600.0
2016-06-30 11:55:00,225.11,225.24,225.11,225.21,1115.0,195.222,195.3347,195.222,195.3087,1115.0
2016-06-30 12:00:00,225.33,225.53,225.13,225.38,4410.0,195.4128,195.5862,195.2393,195.4561,4410.0
2016-06-30 12:05:00,225.3,225.3,225.13,225.26,2100.0,195.3867,195.3867,195.2393,195.3521,2100.0
2016-06-30 12:10:00,225.35,225.55,225.08,225.3,2670.0,195.4301,195.6035,195.196,195.3867,2670.0
2016-06-30 12:15:00,225.32,225.82,225.32,225.82,1800.0,195.4041,195.8377,195.4041,195.8377,1800.0
2016-06-30 12:20:00,225.65,226.11,225.64,225.94,800.0,195.6903,196.0892,195.6816,195.9418,800.0
2016-06-30 12:25:00,226.14,226.22,225.83,226.13,3700.0,196.1152,196.1846,195.8464,196.1065,3700.0
2016-06-30 12:30:00,226.09,226.48,225.96,226.13,4862.0,196.0719,196.4101,195.9591,196.1065,4862.0
2016-06-30 12:35:00,226.23,226.6,226.01,226.09,4554.0,196.1933,196.5141,196.0025,196.0719,4554.0
2016-06-30 12:40:00,226.07,226.47,225.96,226.07,3307.0,196.0545,196.4014,195.9591,196.0545,3307.0
2016-06-30 12:45:00,226.19,226.39,226.15,226.36,2813.0,196.1586,196.332,196.1239,196.306,2813.0
2016-06-30 12:50:00,226.27,226.58,226.08,226.13,2606.0,196.228,196.4968,196.0632,196.1065,2606.0
2016-06-30 12:55:00,226.09,226.2,225.99,225.99,5360.0,196.0719,196.1672,195.9851,195.9851,5360.0
2016-06-30 13:00:00,226.01,226.02,225.72,225.77,1511.0,196.0025,196.0111,195.751,195.7943,1511.0
2016-06-30 13:05:00,225.68,226.0,225.68,225.89,1920.0,195.7163,195.9938,195.7163,195.8984,1920.0
2016-06-30 13:10:00,225.8,225.8,225.29,225.67,4124.0,195.8204,195.8204,195.3781,195.7076,4124.0
2016-06-30 13:15:00,225.77,226.0,225.69,225.89,3078.0,195.7943,195.9938,195.725,195.8984,3078.0
2016-06-30 13:20:00,226.0,226.17,225.85,226.17,8961.0,195.9938,196.1412,195.8637,196.1412,8961.0
2016-06-30 13:25:00,226.2,226.25,225.91,226.02,3102.0,196.1672,196.2106,195.9158,196.0111,3102.0
2016-06-30 13:30:00,225.95,226.35,225.95,226.08,2987.0,195.9504,196.2973,195.9504,196.0632,2987.0
2016-06-30 13:35:00,226.0,226.35,226.0,226.01,3300.0,195.9938,196.2973,195.9938,196.0025,3300.0
2016-06-30 13:40:00,226.0,226.51,225.95,226.51,4367.0,195.9938,196.4361,195.9504,196.4361,4367.0
2016-06-30 13:45:00,226.68,226.97,226.42,226.92,5265.0,196.5835,196.835,196.358,196.7917,5265.0
2016-06-30 13:50:00,226.93,227.08,226.73,226.73,4324.0,196.8003,196.9304,196.6269,196.6269,4324.0
2016-06-30 13:55:00,226.81,227.06,226.15,226.86,6960.0,196.6963,196.9131,196.1239,196.7396,6960.0
2016-06-30 14:00:00,226.87,226.99,226.69,226.69,2496.0,196.7483,196.8524,196.5922,196.5922,2496.0
2016-06-30 14:05:00,226.76,227.17,226.76,227.02,4254.0,196.6529,197.0085,196.6529,196.8784,4254.0
2016-06-30 14:10:00,227.02,227.12,226.7,226.7,14124.0,196.8784,196.9651,196.6009,196.6009,14124.0
2016-06-30 14:15:00,226.84,227.39,226.8,227.26,3200.0,196.7223,197.1993,196.6876,197.0865,3200.0
2016-06-30 14:20:00,227.33,227.33,226.84,226.84,7000.0,197.1472,197.1472,196.7223,196.7223,7000.0
2016-06-30 14:25:00,226.89,226.89,226.24,226.25,3400.0,196.7656,196.7656,196.2019,196.2106,3400.0
2016-06-30 14:30:00,226.13,226.65,226.05,226.14,6245.0,196.1065,196.5575,196.0372,196.1152,6245.0
2016-06-30 14:35:00,225.9,226.5,225.9,226.46,3910.0,195.9071,196.4274,195.9071,196.3927,3910.0
2016-06-30 14:40:00,226.5,226.91,226.45,226.91,7105.0,196.4274,196.783,196.3841,196.783,7105.0
2016-06-30 14:45:00,226.88,227.02,226.56,227.02,3938.0,196.757,196.8784,196.4795,196.8784,3938.0
2016-06-30 14:50:00,226.8,226.89,226.59,226.84,1200.0,196.6876,196.7656,196.5055,196.7223,1200.0
2016-06-30 14:55:00,226.63,226.97,226.53,226.65,2600.0,196.5402,196.835,196.4534,196.5575,2600.0
2016-06-30 15:00:00,226.73,226.74,226.12,226.51,4800.0,196.6269,196.6356,196.0979,196.4361,4800.0
2016-06-30 15:05:00,226.46,226.71,226.46,226.59,3275.0,196.3927,196.6095,196.3927,196.5055,3275.0
2016-06-30 15:10:00,226.67,226.68,226.1,226.18,2914.0,196.5748,196.5835,196.0805,196.1499,2914.0
2016-06-30 15:15:00,226.12,226.32,225.93,226.17,10604.0,196.0979,196.2713,195.9331,196.1412,10604.0
2016-06-30 15:20:00,226.08,226.5,225.8,226.42,6700.0,196.0632,196.4274,195.8204,196.358,6700.0
2016-06-30 15:25:00,226.32,226.82,226.32,226.76,8703.0,196.2713,196.7049,196.2713,196.6529,8703.0
2016-06-30 15:30:00,226.71,227.17,226.66,226.97,14293.0,196.6095,197.0085,196.5662,196.835,14293.0
2016-06-30 15:35:00,226.97,226.97,226.59,226.83,9100.0,196.835,196.835,196.5055,196.7136,9100.0
2016-06-30 15:40:00,226.82,226.82,226.4,226.49,7592.0,196.7049,196.7049,196.3407,196.4187,7592.0
2016-06-30 15:45:00,226.5,226.89,226.35,226.63,13929.0,196.4274,196.7656,196.2973,196.5402,13929.0
2016-06-30 15:50:00,226.62,227.0,226.62,227.0,12934.0,196.5315,196.861,196.5315,196.861,12934.0
2016-06-30 15:55:00,226.96,227.42,226.85,227.31,34392.0,196.8263,197.2253,196.7309,197.1299,34392.0
2016-07-01 09:30:00,226.76,227.01,226.76,227.01,6842.0,196.6529,196.8697,196.6529,196.8697,6842.0
2016-07-01 09:35:00,226.94,227.93,226.94,227.89,1501.0,196.809,197.6676,196.809,197.6329,1501.0
2016-07-01 09:40:00,227.87,228.3,227.51,228.3,2700.0,197.6155,197.9884,197.3033,197.9884,2700.0
2016-07-01 09:45:00,228.22,228.8,228.15,228.8,6500.0,197.9191,198.422,197.8583,198.422,6500.0
2016-07-01 09:50:00,228.93,229.0,228.4,228.53,6626.0,198.5348,198.5955,198.0752,198.1879,6626.0
2016-07-01 09:55:00,228.45,228.5,228.21,228.39,3600.0,198.1185,198.1619,197.9104,198.0665,3600.0
2016-07-01 10:00:00,228.6,228.86,228.37,228.83,2002.0,198.2486,198.4741,198.0491,198.4481,2002.0
2016-07-01 10:05:00,228.82,229.48,228.81,229.45,8201.0,198.4394,199.0118,198.4307,198.9857,8201.0
2016-07-01 10:10:00,229.48,229.78,229.21,229.68,14430.0,199.0118,199.2719,198.7776,199.1852,14430.0
2016-07-01 10:15:00,229.83,229.95,229.57,229.61,7200.0,199.3153,199.4194,199.0898,199.1245,7200.0
2016-07-01 10:20:00,229.71,229.79,229.18,229.35,6800.0,199.2112,199.2806,198.7516,198.899,6800.0
2016-07-01 10:25:00,229.47,229.58,229.32,229.44,6218.0,199.0031,199.0985,198.873,198.9771,6218.0
2016-07-01 10:30:00,229.52,229.58,229.15,229.55,9532.0,199.0464,199.0985,198.7256,199.0725,9532.0
2016-07-01 10:35:00,229.48,229.69,229.48,229.5,2981.0,199.0118,199.1939,199.0118,199.0291,2981.0
2016-07-01 10:40:00,229.58,230.18,229.54,230.18,6873.0,199.0985,199.6188,199.0638,199.6188,6873.0
2016-07-01 10:45:00,230.35,230.71,229.97,230.71,4987.0,199.7662,200.0785,199.4367,200.0785,4987.0
2016-07-01 10:50:00,230.68,231.43,230.63,231.14,7410.0,200.0524,200.7029,200.0091,200.4514,7410.0
2016-07-01 10:55:00,231.22,231.22,230.23,230.23,18875.0,200.5207,200.5207,199.6622,199.6622,18875.0
2016-07-01 11:00:00,230.12,230.37,229.91,229.91,3975.0,199.5668,199.7836,199.3847,199.3847,3975.0
2016-07-01 11:05:00,229.87,229.87,229.02,229.02,4966.0,199.35,199.35,198.6128,198.6128,4966.0
2016-07-01 11:10:00,228.9,229.21,228.85,229.21,1300.0,198.5088,198.7776,198.4654,198.7776,1300.0
2016-07-01 11:15:00,229.12,229.18,228.84,228.84,3463.0,198.6996,198.7516,198.4567,198.4567,3463.0
2016-07-01 11:20:00,228.84,229.21,228.62,228.62,3822.0,198.4567,198.7776,198.2659,198.2659,3822.0
2016-07-01 11:25:00,228.67,228.78,228.59,228.66,1635.0,198.3093,198.4047,198.2399,198.3006,1635.0
2016-07-01 11:30:00,228.61,228.61,228.1,228.25,4969.0,198.2573,198.2573,197.815,197.9451,4969.0
2016-07-01 11:35:00,228.27,228.27,228.05,228.14,1900.0,197.9624,197.9624,197.7716,197.8497,1900.0
2016-07-01 11:40:00,228.19,228.8,228.13,228.63,1500.0,197.893,198.422,197.841,198.2746,1500.0
2016-07-01 11:45:00,228.8,228.8,228.49,228.5,2000.0,198.422,198.422,198.1532,198.1619,2000.0
2016-07-01 11:50:00,228.66,228.87,228.6,228.8,3803.0,198.3006,198.4828,198.2486,198.422,3803.0
2016-07-01 11:55:00,228.71,228.99,228.66,228.71,5983.0,198.344,198.5868,198.3006,198.344,5983.0
2016-07-01 12:00:00,228.83,228.83,228.39,228.39,2300.0,198.4481,198.4481,198.0665,198.0665,2300.0
2016-07-01 12:05:00,228.77,228.83,228.63,228.7,1900.0,198.396,198.4481,198.2746,198.3353,1900.0
2016-07-01 12:10:00,228.71,228.84,228.57,228.61,3899.0,198.344,198.4567,198.2226,198.2573,3899.0
2016-07-01 12:15:00,228.59,228.62,228.52,228.52,1500.0,198.2399,198.2659,198.1792,198.1792,1500.0
2016-07-01 12:20:00,228.51,228.65,228.48,228.5,2900.0,198.1705,198.292,198.1445,198.1619,2900.0
2016-07-01 12:25:00,228.45,228.45,228.19,228.23,3200.0,198.1185,198.1185,197.893,197.9277,3200.0
2016-07-01 12:30:00,228.3,228.32,228.16,228.32,2100.0,197.9884,198.0058,197.867,198.0058,2100.0
2016-07-01 12:35:00,228.26,228.63,228.21,228.32,8219.0,197.9537,198.2746,197.9104,198.0058,8219.0
2016-07-01 12:40:00,228.23,228.39,228.18,228.34,1006.0,197.9277,198.0665,197.8844,198.0231,1006.0
2016-07-01 12:45:00,228.34,228.72,228.3,228.63,3706.0,198.0231,198.3527,197.9884,198.2746,3706.0
2016-07-01 12:50:00,228.6,228.72,228.39,228.72,2300.0,198.2486,198.3527,198.0665,198.3527,2300.0
2016-07-01 12:55:00,228.72,229.14,228.55,228.9,5670.0,198.3527,198.7169,198.2052,198.5088,5670.0
2016-07-01 13:00:00,228.94,229.31,228.94,229.16,3210.0,198.5435,198.8643,198.5435,198.7342,3210.0
2016-07-01 13:05:00,229.2,229.22,229.08,229.08,2601.0,198.7689,198.7863,198.6649,198.6649,2601.0
2016-07-01 13:10:00,229.21,229.41,229.15,229.24,3700.0,198.7776,198.9511,198.7256,198.8036,3700.0
2016-07-01 13:15:00,229.23,229.23,229.05,229.09,1890.0,198.795,198.795,198.6389,198.6735,1890.0
2016-07-01 13:20:00,229.05,229.26,229.05,229.2,2600.0,198.6389,198.821,198.6389,198.7689,2600.0
2016-07-01 13:25:00,229.13,229.27,229.04,229.04,4800.0,198.7082,198.8296,198.6302,198.6302,4800.0
2016-07-01 13:30:00,228.98,229.26,228.98,229.26,1775.0,198.5781,198.821,198.5781,198.821,1775.0
2016-07-01 13:35:00,229.24,229.35,229.03,229.09,2990.0,198.8036,198.899,198.6215,198.6735,2990.0
2016-07-01 13:40:00,229.06,229.4,229.06,229.4,2700.0,198.6475,198.9424,198.6475,198.9424,2700.0
2016-07-01 13:45:00,229.21,229.27,229.1,229.22,2511.0,198.7776,198.8296,198.6822,198.7863,2511.0
2016-07-01 13:50:00,229.14,229.32,228.93,229.08,1900.0,198.7169,198.873,198.5348,198.6649,1900.0
2016-07-01 13:55:00,229.05,229.31,229.05,229.31,1472.0,198.6389,198.8643,198.6389,198.8643,1472.0
2016-07-01 14:00:00,229.19,229.41,229.19,229.19,3680.0,198.7603,198.9511,198.7603,198.7603,3680.0
2016-07-01 14:05:00,229.32,229.32,229.09,229.2,2309.0,198.873,198.873,198.6735,198.7689,2309.0
2016-07-01 14:10:00,229.21,229.34,228.97,229.07,2969.0,198.7776,198.8903,198.5695,198.6562,2969.0
2016-07-01 14:15:00,229.08,229.34,229.02,229.31,3700.0,198.6649,198.8903,198.6128,198.8643,3700.0
2016-07-01 14:20:00,229.17,229.46,229.17,229.38,1200.0,198.7429,198.9944,198.7429,198.925,1200.0
2016-07-01 14:25:00,229.32,229.45,228.95,229.37,3483.0,198.873,198.9857,198.5521,198.9164,3483.0
2016-07-01 14:30:00,229.37,229.42,229.15,229.23,2100.0,198.9164,198.9597,198.7256,198.795,2100.0
2016-07-01 14:35:00,229.23,229.46,229.2,229.3,3311.0,198.795,198.9944,198.7689,198.8557,3311.0
2016-07-01 14:40:00,229.38,229.38,229.2,229.25,3604.0,198.925,198.925,198.7689,198.8123,3604.0
2016-07-01 14:45:00,229.16,229.25,229.09,229.11,3602.0,198.7342,198.8123,198.6735,198.6909,3602.0
2016-07-01 14:50:00,229.06,229.45,229.06,229.19,3001.0,198.6475,198.9857,198.6475,198.7603,3001.0
2016-07-01 14:55:00,229.23,229.45,229.16,229.37,3081.0,198.795,198.9857,198.7342,198.9164,3081.0
2016-07-01 15:00:00,229.47,229.65,229.38,229.38,4107.0,199.0031,199.1592,198.925,198.925,4107.0
2016-07-01 15:05:00,229.43,229.98,229.4,229.85,4023.0,198.9684,199.4454,198.9424,199.3326,4023.0
2016-07-01 15:10:00,229.84,230.25,229.84,229.88,7105.0,199.324,199.6795,199.324,199.3587,7105.0
2016-07-01 15:15:00,229.97,230.14,229.88,230.14,5800.0,199.4367,199.5841,199.3587,199.5841,5800.0
2016-07-01 15:20:00,230.14,230.25,229.9,229.9,7440.0,199.5841,199.6795,199.376,199.376,7440.0
2016-07-01 15:25:00,230.0,230.22,229.97,230.09,6329.0,199.4627,199.6535,199.4367,199.5408,6329.0
2016-07-01 15:30:00,230.1,230.47,230.1,230.32,7593.0,199.5494,199.8703,199.5494,199.7402,7593.0
2016-07-01 15:35:00,230.28,230.35,229.71,229.81,9059.0,199.7055,199.7662,199.2112,199.2979,9059.0
2016-07-01 15:40:00,229.86,230.14,229.83,230.13,9900.0,199.3413,199.5841,199.3153,199.5755,9900.0
2016-07-01 15:45:00,230.14,230.17,229.8,229.8,10002.0,199.5841,199.6101,199.2893,199.2893,10002.0
2016-07-01 15:50:00,229.78,230.18,229.78,230.04,13666.0,199.2719,199.6188,199.2719,199.4974,13666.0
2016-07-01 15:55:00,230.03,230.23,229.79,229.79,27902.0,199.4887,199.6622,199.2806,199.2806,27902.0
2016-07-05 09:30:00,229.62,229.66,227.33,227.33,7443.0,199.1332,199.1679,197.1472,197.1472,7443.0
2016-07-05 09:35:00,227.98,227.98,226.01,226.16,10066.0,197.7109,197.7109,196.0025,196.1326,10066.0
2016-07-05 09:40:00,226.16,226.5,225.49,225.72,3978.0,196.1326,196.4274,195.5515,195.751,3978.0
2016-07-05 09:45:00,225.46,225.46,224.71,225.23,6016.0,195.5255,195.5255,194.8751,195.326,6016.0
2016-07-05 09:50:00,225.4,225.73,225.34,225.72,5805.0,195.4735,195.7597,195.4214,195.751,5805.0
2016-07-05 09:55:00,225.79,226.12,225.79,226.12,5400.0,195.8117,196.0979,195.8117,196.0979,5400.0
2016-07-05 10:00:00,226.01,226.57,225.8,226.26,7200.0,196.0025,196.4881,195.8204,196.2193,7200.0
2016-07-05 10:05:00,226.15,226.15,225.3,225.88,8443.0,196.1239,196.1239,195.3867,195.8897,8443.0
2016-07-05 10:10:00,225.62,225.62,225.14,225.14,1400.0,195.6643,195.6643,195.248,195.248,1400.0
2016-07-05 10:15:00,225.14,225.15,224.82,224.84,4700.0,195.248,195.2567,194.9705,194.9878,4700.0
2016-07-05 10:20:00,224.76,224.8,224.31,224.8,5800.0,194.9184,194.9531,194.5282,194.9531,5800.0
2016-07-05 10:25:00,224.62,224.89,224.16,224.76,3400.0,194.797,195.0312,194.3981,194.9184,3400.0
2016-07-05 10:30:00,224.77,225.4,224.76,225.4,2000.0,194.9271,195.4735,194.9184,195.4735,2000.0
2016-07-05 10:35:00,225.4,225.4,225.4,225.4,0.0,195.4735,195.4735,195.4735,195.4735,0.0
2016-07-05 10:40:00,225.95,225.96,225.23,225.42,2670.0,195.9504,195.9591,195.326,195.4908,2670.0
2016-07-05 10:45:00,225.22,225.59,225.22,225.57,900.0,195.3174,195.6382,195.3174,195.6209,900.0
2016-07-05 10:50:00,225.58,225.58,225.22,225.37,1500.0,195.6296,195.6296,195.3174,195.4474,1500.0
2016-07-05 10:55:00,225.46,225.46,225.29,225.42,1700.0,195.5255,195.5255,195.3781,195.4908,1700.0
2016-07-05 11:00:00,225.48,225.48,225.01,225.11,2000.0,195.5428,195.5428,195.1352,195.222,2000.0
2016-07-05 11:05:00,225.19,225.19,224.81,224.84,3700.0,195.2913,195.2913,194.9618,194.9878,3700.0
2016-07-05 11:10:00,224.71,224.88,224.57,224.62,5286.0,194.8751,195.0225,194.7537,194.797,5286.0
2016-07-05 11:15:00,224.89,225.63,224.89,225.63,11270.0,195.0312,195.6729,195.0312,195.6729,11270.0
2016-07-05 11:20:00,225.67,225.74,225.52,225.7,1717.0,195.7076,195.7683,195.5775,195.7336,1717.0
2016-07-05 11:25:00,225.49,225.89,225.49,225.61,900.0,195.5515,195.8984,195.5515,195.6556,900.0
2016-07-05 11:30:00,225.76,225.91,225.47,225.81,1220.0,195.7857,195.9158,195.5342,195.829,1220.0
2016-07-05 11:35:00,225.86,225.96,225.64,225.96,3227.0,195.8724,195.9591,195.6816,195.9591,3227.0
2016-07-05 11:40:00,225.93,226.03,225.62,225.84,6000.0,195.9331,196.0198,195.6643,195.855,6000.0
2016-07-05 11:45:00,225.88,225.88,225.62,225.69,5821.0,195.8897,195.8897,195.6643,195.725,5821.0
2016-07-05 11:50:00,225.62,225.71,225.42,225.5,4650.0,195.6643,195.7423,195.4908,195.5602,4650.0
2016-07-05 11:55:00,225.47,225.75,225.43,225.67,2045.0,195.5342,195.777,195.4995,195.7076,2045.0
2016-07-05 12:00:00,225.81,225.81,225.29,225.53,3734.0,195.829,195.829,195.3781,195.5862,3734.0
2016-07-05 12:05:00,225.55,225.65,225.35,225.4,1000.0,195.6035,195.6903,195.4301,195.4735,1000.0
2016-07-05 12:10:00,225.04,225.25,224.33,224.34,2450.0,195.1613,195.3434,194.5455,194.5542,2450.0
2016-07-05 12:15:00,224.31,224.82,224.31,224.81,3038.0,194.5282,194.9705,194.5282,194.9618,3038.0
2016-07-05 12:20:00,224.81,225.05,224.8,225.05,1700.0,194.9618,195.1699,194.9531,195.1699,1700.0
2016-07-05 12:25:00,225.03,225.26,225.03,225.23,1800.0,195.1526,195.3521,195.1526,195.326,1800.0
2016-07-05 12:30:00,225.25,225.28,224.84,225.04,2400.0,195.3434,195.3694,194.9878,195.1613,2400.0
2016-07-05 12:35:00,225.09,225.2,224.92,224.92,1813.0,195.2046,195.3,195.0572,195.0572,1813.0
2016-07-05 12:40:00,225.06,225.06,224.82,224.82,700.0,195.1786,195.1786,194.9705,194.9705,700.0
2016-07-05 12:45:00,225.01,225.16,224.95,224.98,3100.0,195.1352,195.2653,195.0832,195.1092,3100.0
2016-07-05 12:50:00,224.81,224.87,224.28,224.28,3283.0,194.9618,195.0138,194.5022,194.5022,3283.0
2016-07-05 12:55:00,224.4,224.87,224.31,224.7,4100.0,194.6062,195.0138,194.5282,194.8664,4100.0
2016-07-05 13:00:00,224.75,224.78,224.63,224.72,906.0,194.9098,194.9358,194.8057,194.8837,906.0
2016-07-05 13:05:00,224.55,224.66,224.29,224.65,5008.0,194.7363,194.8317,194.5108,194.823,5008.0
2016-07-05 13:10:00,224.63,224.63,224.23,224.23,1500.0,194.8057,194.8057,194.4588,194.4588,1500.0
2016-07-05 13:15:00,224.11,224.29,224.11,224.11,1877.0,194.3547,194.5108,194.3547,194.3547,1877.0
2016-07-05 13:20:00,224.11,224.4,223.87,224.4,4415.0,194.3547,194.6062,194.1466,194.6062,4415.0
2016-07-05 13:25:00,224.13,224.27,224.01,224.04,5244.0,194.3721,194.4935,194.268,194.294,5244.0
2016-07-05 13:30:00,223.94,224.2,223.94,224.07,1000.0,194.2073,194.4328,194.2073,194.3201,1000.0
2016-07-05 13:35:00,224.07,224.25,223.62,223.62,3107.0,194.3201,194.4762,193.9298,193.9298,3107.0
2016-07-05 13:40:00,223.93,223.93,223.42,223.55,1900.0,194.1986,194.1986,193.7564,193.8691,1900.0
2016-07-05 13:45:00,223.53,223.88,223.39,223.88,3914.0,193.8517,194.1553,193.7303,194.1553,3914.0
2016-07-05 13:50:00,223.98,224.0,223.95,224.0,1252.0,194.242,194.2593,194.216,194.2593,1252.0
2016-07-05 13:55:00,223.86,224.06,223.84,223.96,2700.0,194.1379,194.3114,194.1206,194.2247,2700.0
2016-07-05 14:00:00,223.86,224.43,223.84,224.41,2500.0,194.1379,194.6323,194.1206,194.6149,2500.0
2016-07-05 14:05:00,224.36,224.43,224.17,224.43,3600.0,194.5715,194.6323,194.4068,194.6323,3600.0
2016-07-05 14:10:00,224.46,224.84,224.46,224.84,800.0,194.6583,194.9878,194.6583,194.9878,800.0
2016-07-05 14:15:00,224.82,225.2,224.82,224.99,3400.0,194.9705,195.3,194.9705,195.1179,3400.0
2016-07-05 14:20:00,225.02,225.19,224.94,225.04,2300.0,195.1439,195.2913,195.0745,195.1613,2300.0
2016-07-05 14:25:00,224.93,224.93,224.67,224.67,1500.0,195.0659,195.0659,194.8404,194.8404,1500.0
2016-07-05 14:30:00,224.79,225.02,224.74,224.74,4438.0,194.9445,195.1439,194.9011,194.9011,4438.0
2016-07-05 14:35:00,224.68,224.7,224.44,224.6,2900.0,194.8491,194.8664,194.6409,194.7797,2900.0
2016-07-05 14:40:00,224.41,224.67,224.36,224.5,2650.0,194.6149,194.8404,194.5715,194.693,2650.0
2016-07-05 14:45:00,224.61,224.67,224.52,224.67,1400.0,194.7884,194.8404,194.7103,194.8404,1400.0
2016-07-05 14:50:00,224.64,224.66,224.02,224.53,3401.0,194.8144,194.8317,194.2767,194.719,3401.0
2016-07-05 14:55:00,224.44,224.56,224.23,224.56,2400.0,194.6409,194.745,194.4588,194.745,2400.0
2016-07-05 15:00:00,224.52,224.8,224.48,224.8,1900.0,194.7103,194.9531,194.6756,194.9531,1900.0
2016-07-05 15:05:00,224.94,224.94,224.65,224.92,5000.0,195.0745,195.0745,194.823,195.0572,5000.0
2016-07-05 15:10:00,224.93,225.16,224.92,225.13,3750.0,195.0659,195.2653,195.0572,195.2393,3750.0
2016-07-05 15:15:00,225.13,225.13,224.84,225.03,5900.0,195.2393,195.2393,194.9878,195.1526,5900.0
2016-07-05 15:20:00,225.03,225.31,225.03,225.31,3200.0,195.1526,195.3954,195.1526,195.3954,3200.0
2016-07-05 15:25:00,225.33,225.44,225.23,225.24,4300.0,195.4128,195.5082,195.326,195.3347,4300.0
2016-07-05 15:30:00,225.41,225.82,225.36,225.72,8004.0,195.4821,195.8377,195.4388,195.751,8004.0
2016-07-05 15:35:00,225.76,225.79,225.65,225.73,5707.0,195.7857,195.8117,195.6903,195.7597,5707.0
2016-07-05 15:40:00,225.7,226.0,225.66,226.0,13001.0,195.7336,195.9938,195.6989,195.9938,13001.0
2016-07-05 15:45:00,226.06,226.13,225.89,226.05,10123.0,196.0458,196.1065,195.8984,196.0372,10123.0
2016-07-05 15:50:00,226.02,226.09,225.87,225.98,17662.0,196.0111,196.0719,195.8811,195.9765,17662.0
2016-07-05 15:55:00,225.98,225.99,225.69,225.71,28200.0,195.9765,195.9851,195.725,195.7423,28200.0
2016-07-06 09:30:00,224.01,225.15,222.82,223.27,30662.0,194.268,195.2567,193.236,193.6263,30662.0
2016-07-06 09:35:00,222.86,222.99,221.0,221.53,13212.0,193.2707,193.3834,191.6577,192.1173,13212.0
2016-07-06 09:40:00,221.5,221.88,220.11,220.83,20578.0,192.0913,192.4208,190.8858,191.5102,20578.0
2016-07-06 09:45:00,220.85,222.17,220.57,222.11,12063.0,191.5276,192.6723,191.2847,192.6203,12063.0
2016-07-06 09:50:00,222.01,222.46,221.78,221.98,8027.0,192.5336,192.9238,192.3341,192.5075,8027.0
2016-07-06 09:55:00,221.8,222.85,221.8,222.42,12516.0,192.3514,193.262,192.3514,192.8891,12516.0
2016-07-06 10:00:00,222.55,223.2,222.41,222.76,11515.0,193.0019,193.5656,192.8804,193.184,11515.0
2016-07-06 10:05:00,222.67,222.81,221.66,222.06,24001.0,193.1059,193.2273,192.23,192.5769,24001.0
2016-07-06 10:10:00,222.08,222.41,221.67,222.07,15816.0,192.5943,192.8804,192.2387,192.5856,15816.0
2016-07-06 10:15:00,222.11,222.28,221.0,221.42,8745.0,192.6203,192.7677,191.6577,192.0219,8745.0
2016-07-06 10:20:00,221.44,221.64,221.11,221.46,15970.0,192.0392,192.2127,191.7531,192.0566,15970.0
2016-07-06 10:25:00,221.36,221.58,221.02,221.38,8026.0,191.9699,192.1606,191.675,191.9872,8026.0
2016-07-06 10:30:00,221.28,221.6,221.14,221.37,11625.0,191.9005,192.178,191.7791,191.9785,11625.0
2016-07-06 10:35:00,221.31,222.45,221.28,222.22,28122.0,191.9265,192.9151,191.9005,192.7157,28122.0
2016-07-06 10:40:00,222.45,222.64,222.27,222.43,6187.0,192.9151,193.0799,192.759,192.8978,6187.0
2016-07-06 10:45:00,222.33,222.43,221.64,221.87,10185.0,192.8111,192.8978,192.2127,192.4121,10185.0
2016-07-06 10:50:00,221.89,222.5,221.83,222.31,5695.0,192.4295,192.9585,192.3775,192.7937,5695.0
2016-07-06 10:55:00,222.45,222.73,222.29,222.62,7350.0,192.9151,193.158,192.7764,193.0626,7350.0
2016-07-06 11:00:00,222.62,222.74,222.08,222.61,11722.0,193.0626,193.1666,192.5943,193.0539,11722.0
2016-07-06 11:05:00,222.55,222.75,222.39,222.54,6169.0,193.0019,193.1753,192.8631,192.9932,6169.0
2016-07-06 11:10:00,222.61,223.05,222.5,222.93,7187.0,193.0539,193.4355,192.9585,193.3314,7187.0
2016-07-06 11:15:00,222.87,222.93,222.55,222.77,7241.0,193.2794,193.3314,193.0019,193.1927,7241.0
2016-07-06 11:20:00,222.97,223.25,222.76,223.13,12808.0,193.3661,193.6089,193.184,193.5049,12808.0
2016-07-06 11:25:00,223.13,223.21,222.61,222.61,6862.0,193.5049,193.5742,193.0539,193.0539,6862.0
2016-07-06 11:30:00,222.58,222.58,222.25,222.52,2996.0,193.0279,193.0279,192.7417,192.9758,2996.0
2016-07-06 11:35:00,222.56,222.58,222.5,222.5,400.0,193.0105,193.0279,192.9585,192.9585,400.0
2016-07-06 11:40:00,222.81,223.16,222.31,222.65,7518.0,193.2273,193.5309,192.7937,193.0886,7518.0
2016-07-06 11:45:00,222.52,222.87,222.52,222.79,3397.0,192.9758,193.2794,192.9758,193.21,3397.0
2016-07-06 11:50:00,222.65,222.72,222.44,222.7,2036.0,193.0886,193.1493,192.9065,193.1319,2036.0
2016-07-06 11:55:00,222.89,223.87,222.89,223.87,9590.0,193.2967,194.1466,193.2967,194.1466,9590.0
2016-07-06 12:00:00,223.91,224.58,223.91,224.24,7900.0,194.1813,194.7623,194.1813,194.4675,7900.0
2016-07-06 12:05:00,224.24,224.57,224.0,224.1,8336.0,194.4675,194.7537,194.2593,194.3461,8336.0
2016-07-06 12:10:00,224.21,224.31,223.92,223.92,4670.0,194.4415,194.5282,194.19,194.19,4670.0
2016-07-06 12:15:00,223.9,224.35,223.9,224.35,1200.0,194.1726,194.5629,194.1726,194.5629,1200.0
2016-07-06 12:20:00,224.4,224.49,223.98,223.99,3800.0,194.6062,194.6843,194.242,194.2507,3800.0
2016-07-06 12:25:00,224.11,224.11,223.84,224.02,765.0,194.3547,194.3547,194.1206,194.2767,765.0
2016-07-06 12:30:00,224.13,224.28,224.13,224.28,800.0,194.3721,194.5022,194.3721,194.5022,800.0
2016-07-06 12:35:00,224.33,224.41,223.97,223.97,2040.0,194.5455,194.6149,194.2333,194.2333,2040.0
2016-07-06 12:40:00,224.12,224.38,224.1,224.31,1000.0,194.3634,194.5889,194.3461,194.5282,1000.0
2016-07-06 12:45:00,224.17,224.31,223.74,223.75,2478.0,194.4068,194.5282,194.0339,194.0425,2478.0
2016-07-06 12:50:00,223.78,223.78,223.7,223.77,884.0,194.0686,194.0686,193.9992,194.0599,884.0
2016-07-06 12:55:00,224.11,224.46,224.11,224.44,2300.0,194.3547,194.6583,194.3547,194.6409,2300.0
2016-07-06 13:00:00,224.5,224.96,224.5,224.93,800.0,194.693,195.0919,194.693,195.0659,800.0
2016-07-06 13:05:00,225.0,225.15,224.83,224.83,4501.0,195.1266,195.2567,194.9791,194.9791,4501.0
2016-07-06 13:10:00,224.91,224.97,224.9,224.94,700.0,195.0485,195.1006,195.0399,195.0745,700.0
2016-07-06 13:15:00,224.98,225.12,224.98,225.07,1000.0,195.1092,195.2306,195.1092,195.1873,1000.0
2016-07-06 13:20:00,225.1,225.16,224.92,225.02,4700.0,195.2133,195.2653,195.0572,195.1439,4700.0
2016-07-06 13:25:00,224.79,224.79,224.77,224.77,600.0,194.9445,194.9445,194.9271,194.9271,600.0
2016-07-06 13:30:00,224.87,224.91,224.75,224.9,1800.0,195.0138,195.0485,194.9098,195.0399,1800.0
2016-07-06 13:35:00,225.04,225.09,224.91,225.09,1329.0,195.1613,195.2046,195.0485,195.2046,1329.0
2016-07-06 13:40:00,224.95,225.08,224.76,224.76,2301.0,195.0832,195.196,194.9184,194.9184,2301.0
2016-07-06 13:45:00,224.74,224.97,224.74,224.97,1600.0,194.9011,195.1006,194.9011,195.1006,1600.0
2016-07-06 13:50:00,225.05,225.29,225.05,225.28,1543.0,195.1699,195.3781,195.1699,195.3694,1543.0
2016-07-06 13:55:00,225.24,225.45,225.24,225.4,800.0,195.3347,195.5168,195.3347,195.4735,800.0
2016-07-06 14:00:00,225.42,225.54,225.03,225.09,3050.0,195.4908,195.5949,195.1526,195.2046,3050.0
2016-07-06 14:05:00,225.24,225.35,225.07,225.26,1905.0,195.3347,195.4301,195.1873,195.3521,1905.0
2016-07-06 14:10:00,225.33,225.34,224.88,224.88,3200.0,195.4128,195.4214,195.0225,195.0225,3200.0
2016-07-06 14:15:00,224.76,225.25,224.76,225.24,1000.0,194.9184,195.3434,194.9184,195.3347,1000.0
2016-07-06 14:20:00,225.42,225.44,224.91,225.22,4000.0,195.4908,195.5082,195.0485,195.3174,4000.0
2016-07-06 14:25:00,225.08,225.08,224.56,224.56,3879.0,195.196,195.196,194.745,194.745,3879.0
2016-07-06 14:30:00,224.49,224.62,223.99,224.06,26750.0,194.6843,194.797,194.2507,194.3114,26750.0
2016-07-06 14:35:00,223.96,224.21,223.7,224.14,9282.0,194.2247,194.4415,193.9992,194.3808,9282.0
2016-07-06 14:40:00,224.12,224.16,224.04,224.14,1721.0,194.3634,194.3981,194.294,194.3808,1721.0
2016-07-06 14:45:00,224.23,224.23,223.72,223.89,9511.0,194.4588,194.4588,194.0165,194.1639,9511.0
2016-07-06 14:50:00,223.96,224.12,223.84,224.04,3910.0,194.2247,194.3634,194.1206,194.294,3910.0
2016-07-06 14:55:00,224.08,224.21,223.97,224.11,4203.0,194.3287,194.4415,194.2333,194.3547,4203.0
2016-07-06 15:00:00,224.13,224.14,223.67,223.89,8917.0,194.3721,194.3808,193.9732,194.1639,8917.0
2016-07-06 15:05:00,223.95,223.96,223.39,223.56,11674.0,194.216,194.2247,193.7303,193.8778,11674.0
2016-07-06 15:10:00,223.61,223.71,223.53,223.58,3942.0,193.9211,194.0078,193.8517,193.8951,3942.0
2016-07-06 15:15:00,223.65,223.7,223.5,223.5,8054.0,193.9558,193.9992,193.8257,193.8257,8054.0
2016-07-06 15:20:00,223.47,223.47,222.87,222.87,9750.0,193.7997,193.7997,193.2794,193.2794,9750.0
2016-07-06 15:25:00,222.91,223.16,222.91,222.99,7864.0,193.3141,193.5309,193.3141,193.3834,7864.0
2016-07-06 15:30:00,223.02,223.15,222.84,223.07,24225.0,193.4095,193.5222,193.2534,193.4528,24225.0
2016-07-06 15:35:00,223.09,223.31,223.05,223.3,14290.0,193.4702,193.661,193.4355,193.6523,14290.0
2016-07-06 15:40:00,223.3,223.49,223.24,223.36,30307.0,193.6523,193.8171,193.6003,193.7043,30307.0
2016-07-06 15:45:00,223.38,223.61,223.13,223.13,18485.0,193.7217,193.9211,193.5049,193.5049,18485.0
2016-07-06 15:50:00,223.16,223.17,223.03,223.1,36158.0,193.5309,193.5395,193.4181,193.4788,36158.0
2016-07-06 15:55:00,223.13,223.5,223.12,223.45,61129.0,193.5049,193.8257,193.4962,193.7824,61129.0
2016-07-07 09:30:00,224.28,225.0,223.91,224.35,4152.0,194.5022,195.1266,194.1813,194.5629,4152.0
2016-07-07 09:35:00,224.39,225.41,224.39,224.65,3703.0,194.5976,195.4821,194.5976,194.823,3703.0
2016-07-07 09:40:00,225.16,225.53,225.06,225.38,2400.0,195.2653,195.5862,195.1786,195.4561,2400.0
2016-07-07 09:45:00,225.16,225.32,225.11,225.31,11746.0,195.2653,195.4041,195.222,195.3954,11746.0
2016-07-07 09:50:00,225.47,225.89,225.01,225.28,7350.0,195.5342,195.8984,195.1352,195.3694,7350.0
2016-07-07 09:55:00,225.21,225.32,224.93,225.07,4100.0,195.3087,195.4041,195.0659,195.1873,4100.0
2016-07-07 10:00:00,225.18,225.38,224.86,224.86,4537.0,195.2827,195.4561,195.0052,195.0052,4537.0
2016-07-07 10:05:00,225.25,225.45,224.98,225.33,4400.0,195.3434,195.5168,195.1092,195.4128,4400.0
2016-07-07 10:10:00,224.92,225.45,224.92,225.45,11797.0,195.0572,195.5168,195.0572,195.5168,11797.0
2016-07-07 10:15:00,225.37,225.49,224.96,225.25,5010.0,195.4474,195.5515,195.0919,195.3434,5010.0
2016-07-07 10:20:00,225.99,225.99,225.65,225.83,1900.0,195.9851,195.9851,195.6903,195.8464,1900.0
2016-07-07 10:25:00,225.84,226.23,225.83,226.23,8402.0,195.855,196.1933,195.8464,196.1933,8402.0
2016-07-07 10:30:00,226.41,226.94,226.41,226.92,5374.0,196.3494,196.809,196.3494,196.7917,5374.0
2016-07-07 10:35:00,226.91,227.09,226.71,226.71,7129.0,196.783,196.9391,196.6095,196.6095,7129.0
2016-07-07 10:40:00,226.84,226.94,226.55,226.55,5022.0,196.7223,196.809,196.4708,196.4708,5022.0
2016-07-07 10:45:00,226.39,226.45,226.22,226.25,2020.0,196.332,196.3841,196.1846,196.2106,2020.0
2016-07-07 10:50:00,226.46,226.6,226.28,226.28,3700.0,196.3927,196.5141,196.2366,196.2366,3700.0
2016-07-07 10:55:00,226.38,226.47,225.67,225.99,4987.0,196.3233,196.4014,195.7076,195.9851,4987.0
2016-07-07 11:00:00,225.82,225.83,224.46,224.67,11414.0,195.8377,195.8464,194.6583,194.8404,11414.0
2016-07-07 11:05:00,224.35,224.52,223.7,223.71,14297.0,194.5629,194.7103,193.9992,194.0078,14297.0
2016-07-07 11:10:00,223.84,224.3,223.68,224.3,5595.0,194.1206,194.5195,193.9818,194.5195,5595.0
2016-07-07 11:15:00,224.52,224.93,224.38,224.93,1500.0,194.7103,195.0659,194.5889,195.0659,1500.0
2016-07-07 11:20:00,225.02,225.3,224.99,225.14,4450.0,195.1439,195.3867,195.1179,195.248,4450.0
2016-07-07 11:25:00,225.21,225.49,225.13,225.48,2800.0,195.3087,195.5515,195.2393,195.5428,2800.0
2016-07-07 11:30:00,225.26,225.45,225.16,225.35,1200.0,195.3521,195.5168,195.2653,195.4301,1200.0
2016-07-07 11:35:00,225.38,225.53,225.27,225.53,2400.0,195.4561,195.5862,195.3607,195.5862,2400.0
2016-07-07 11:40:00,225.29,225.6,225.26,225.6,6877.0,195.3781,195.6469,195.3521,195.6469,6877.0
2016-07-07 11:45:00,225.29,225.41,225.0,225.09,2100.0,195.3781,195.4821,195.1266,195.2046,2100.0
2016-07-07 11:50:00,225.14,225.65,225.14,225.47,1600.0,195.248,195.6903,195.248,195.5342,1600.0
2016-07-07 11:55:00,225.58,225.94,225.57,225.94,1800.0,195.6296,195.9418,195.6209,195.9418,1800.0
2016-07-07 12:00:00,225.94,226.23,225.74,226.23,4634.0,195.9418,196.1933,195.7683,196.1933,4634.0
2016-07-07 12:05:00,226.27,226.27,226.05,226.27,2520.0,196.228,196.228,196.0372,196.228,2520.0
2016-07-07 12:10:00,226.28,226.32,226.16,226.31,1400.0,196.2366,196.2713,196.1326,196.2626,1400.0
2016-07-07 12:15:00,226.31,226.31,225.87,226.05,4005.0,196.2626,196.2626,195.8811,196.0372,4005.0
2016-07-07 12:20:00,226.06,226.19,225.79,225.79,2810.0,196.0458,196.1586,195.8117,195.8117,2810.0
2016-07-07 12:25:00,225.73,226.05,225.73,226.03,1900.0,195.7597,196.0372,195.7597,196.0198,1900.0
2016-07-07 12:30:00,226.1,226.18,225.98,226.11,1769.0,196.0805,196.1499,195.9765,196.0892,1769.0
2016-07-07 12:35:00,226.18,226.32,226.04,226.19,3971.0,196.1499,196.2713,196.0285,196.1586,3971.0
2016-07-07 12:40:00,226.29,226.42,226.17,226.42,2520.0,196.2453,196.358,196.1412,196.358,2520.0
2016-07-07 12:45:00,226.49,226.64,226.32,226.54,2500.0,196.4187,196.5488,196.2713,196.4621,2500.0
2016-07-07 12:50:00,226.47,226.47,226.08,226.29,3630.0,196.4014,196.4014,196.0632,196.2453,3630.0
2016-07-07 12:55:00,226.32,226.48,226.15,226.15,2906.0,196.2713,196.4101,196.1239,196.1239,2906.0
2016-07-07 13:00:00,226.09,226.19,225.0,225.46,7710.0,196.0719,196.1586,195.1266,195.5255,7710.0
2016-07-07 13:05:00,225.37,225.37,225.13,225.14,5080.0,195.4474,195.4474,195.2393,195.248,5080.0
2016-07-07 13:10:00,225.09,225.14,224.96,225.08,3300.0,195.2046,195.248,195.0919,195.196,3300.0
2016-07-07 13:15:00,225.01,225.46,224.9,225.36,6277.0,195.1352,195.5255,195.0399,195.4388,6277.0
2016-07-07 13:20:00,225.25,225.38,225.14,225.24,5160.0,195.3434,195.4561,195.248,195.3347,5160.0
2016-07-07 13:25:00,225.36,225.7,225.25,225.52,4830.0,195.4388,195.7336,195.3434,195.5775,4830.0
2016-07-07 13:30:00,225.59,225.69,225.43,225.61,4000.0,195.6382,195.725,195.4995,195.6556,4000.0
2016-07-07 13:35:00,225.69,225.73,225.62,225.7,1700.0,195.725,195.7597,195.6643,195.7336,1700.0
2016-07-07 13:40:00,225.6,225.71,225.52,225.66,3600.0,195.6469,195.7423,195.5775,195.6989,3600.0
2016-07-07 13:45:00,225.6,225.71,225.5,225.67,6234.0,195.6469,195.7423,195.5602,195.7076,6234.0
2016-07-07 13:50:00,225.69,225.73,225.07,225.08,1900.0,195.725,195.7597,195.1873,195.196,1900.0
2016-07-07 13:55:00,224.94,225.32,224.85,224.93,6664.0,195.0745,195.4041,194.9965,195.0659,6664.0
2016-07-07 14:00:00,224.96,225.33,224.92,225.17,5492.0,195.0919,195.4128,195.0572,195.274,5492.0
2016-07-07 14:05:00,225.04,225.35,224.68,224.68,2914.0,195.1613,195.4301,194.8491,194.8491,2914.0
2016-07-07 14:10:00,224.5,224.63,224.22,224.63,3714.0,194.693,194.8057,194.4501,194.8057,3714.0
2016-07-07 14:15:00,224.55,224.93,224.53,224.6,4217.0,194.7363,195.0659,194.719,194.7797,4217.0
2016-07-07 14:20:00,224.59,224.66,224.23,224.37,5903.0,194.771,194.8317,194.4588,194.5802,5903.0
2016-07-07 14:25:00,224.43,224.7,224.23,224.48,6650.0,194.6323,194.8664,194.4588,194.6756,6650.0
2016-07-07 14:30:00,224.53,224.57,224.23,224.42,3700.0,194.719,194.7537,194.4588,194.6236,3700.0
2016-07-07 14:35:00,224.4,224.67,224.01,224.17,11925.0,194.6062,194.8404,194.268,194.4068,11925.0
2016-07-07 14:40:00,224.16,224.26,223.97,224.22,6317.0,194.3981,194.4848,194.2333,194.4501,6317.0
2016-07-07 14:45:00,224.28,224.58,224.28,224.32,6476.0,194.5022,194.7623,194.5022,194.5369,6476.0
2016-07-07 14:50:00,224.39,224.55,224.1,224.55,5784.0,194.5976,194.7363,194.3461,194.7363,5784.0
2016-07-07 14:55:00,224.45,224.63,224.37,224.37,817.0,194.6496,194.8057,194.5802,194.5802,817.0
2016-07-07 15:00:00,224.37,224.53,224.26,224.45,6502.0,194.5802,194.719,194.4848,194.6496,6502.0
2016-07-07 15:05:00,224.59,224.96,224.55,224.94,4763.0,194.771,195.0919,194.7363,195.0745,4763.0
2016-07-07 15:10:00,225.07,225.3,224.81,225.3,3422.0,195.1873,195.3867,194.9618,195.3867,3422.0
2016-07-07 15:15:00,225.42,225.42,225.0,225.04,2850.0,195.4908,195.4908,195.1266,195.1613,2850.0
2016-07-07 15:20:00,225.06,225.27,224.91,224.91,4800.0,195.1786,195.3607,195.0485,195.0485,4800.0
2016-07-07 15:25:00,224.83,225.07,224.83,224.99,3377.0,194.9791,195.1873,194.9791,195.1179,3377.0
2016-07-07 15:30:00,225.07,225.53,225.05,225.53,4855.0,195.1873,195.5862,195.1699,195.5862,4855.0
2016-07-07 15:35:00,225.56,225.76,225.45,225.76,5585.0,195.6122,195.7857,195.5168,195.7857,5585.0
2016-07-07 15:40:00,225.8,225.82,225.48,225.48,4800.0,195.8204,195.8377,195.5428,195.5428,4800.0
2016-07-07 15:45:00,225.54,225.78,225.46,225.61,10201.0,195.5949,195.803,195.5255,195.6556,10201.0
2016-07-07 15:50:00,225.47,225.73,225.47,225.72,5400.0,195.5342,195.7597,195.5342,195.751,5400.0
2016-07-07 15:55:00,225.63,225.66,225.35,225.44,19708.0,195.6729,195.6989,195.4301,195.5082,19708.0
2016-07-08 09:30:00,227.61,228.47,226.88,227.81,5845.0,197.39,198.1359,196.757,197.5635,5845.0
2016-07-08 09:35:00,227.81,228.29,227.78,228.25,7613.0,197.5635,197.9798,197.5375,197.9451,7613.0
2016-07-08 09:40:00,228.33,229.18,228.12,228.77,11283.0,198.0144,198.7516,197.8323,198.396,11283.0
2016-07-08 09:45:00,228.81,229.16,228.74,229.14,3585.0,198.4307,198.7342,198.37,198.7169,3585.0
2016-07-08 09:50:00,228.98,229.11,228.63,228.99,3100.0,198.5781,198.6909,198.2746,198.5868,3100.0
2016-07-08 09:55:00,229.0,229.18,229.0,229.18,2671.0,198.5955,198.7516,198.5955,198.7516,2671.0
2016-07-08 10:00:00,229.18,229.6,229.12,229.59,4162.0,198.7516,199.1158,198.6996,199.1072,4162.0
2016-07-08 10:05:00,229.36,229.8,229.35,229.54,5037.0,198.9077,199.2893,198.899,199.0638,5037.0
2016-07-08 10:10:00,229.49,229.75,229.34,229.6,3015.0,199.0204,199.2459,198.8903,199.1158,3015.0
2016-07-08 10:15:00,229.44,229.63,229.33,229.45,5528.0,198.9771,199.1418,198.8817,198.9857,5528.0
2016-07-08 10:20:00,229.44,229.44,228.79,229.13,6200.0,198.9771,198.9771,198.4134,198.7082,6200.0
2016-07-08 10:25:00,229.0,229.0,228.95,229.0,540.0,198.5955,198.5955,198.5521,198.5955,540.0
2016-07-08 10:30:00,228.98,229.13,228.76,228.92,9122.0,198.5781,198.7082,198.3874,198.5261,9122.0
2016-07-08 10:35:00,228.98,229.21,228.9,229.14,4263.0,198.5781,198.7776,198.5088,198.7169,4263.0
2016-07-08 10:40:00,229.25,229.35,229.02,229.24,6300.0,198.8123,198.899,198.6128,198.8036,6300.0
2016-07-08 10:45:00,229.34,229.42,229.17,229.24,8672.0,198.8903,198.9597,198.7429,198.8036,8672.0
2016-07-08 10:50:00,229.24,229.45,229.24,229.43,4400.0,198.8036,198.9857,198.8036,198.9684,4400.0
2016-07-08 10:55:00,229.38,229.44,229.16,229.16,3044.0,198.925,198.9771,198.7342,198.7342,3044.0
2016-07-08 11:00:00,229.24,229.47,229.24,229.46,4108.0,198.8036,199.0031,198.8036,198.9944,4108.0
2016-07-08 11:05:00,229.3,229.63,229.3,229.63,6730.0,198.8557,199.1418,198.8557,199.1418,6730.0
2016-07-08 11:10:00,229.71,229.98,229.71,229.9,1703.0,199.2112,199.4454,199.2112,199.376,1703.0
2016-07-08 11:15:00,229.9,229.98,229.74,229.79,1400.0,199.376,199.4454,199.2372,199.2806,1400.0
2016-07-08 11:20:00,229.8,229.99,229.73,229.99,500.0,199.2893,199.454,199.2286,199.454,500.0
2016-07-08 11:25:00,230.0,230.28,229.93,230.17,9401.0,199.4627,199.7055,199.402,199.6101,9401.0
2016-07-08 11:30:00,230.09,230.09,229.77,229.82,9968.0,199.5408,199.5408,199.2633,199.3066,9968.0
2016-07-08 11:35:00,229.92,230.05,229.89,230.05,2531.0,199.3933,199.5061,199.3673,199.5061,2531.0
2016-07-08 11:40:00,230.08,230.27,230.08,230.27,2569.0,199.5321,199.6969,199.5321,199.6969,2569.0
2016-07-08 11:45:00,230.31,230.55,230.1,230.55,4717.0,199.7316,199.9397,199.5494,199.9397,4717.0
2016-07-08 11:50:00,230.52,230.64,230.38,230.54,2567.0,199.9137,200.0177,199.7923,199.931,2567.0
2016-07-08 11:55:00,230.49,230.64,230.38,230.58,953.0,199.8877,200.0177,199.7923,199.9657,953.0
2016-07-08 12:00:00,230.52,230.65,230.47,230.5,1212.0,199.9137,200.0264,199.8703,199.8963,1212.0
2016-07-08 12:05:00,230.51,230.59,230.39,230.4,1200.0,199.905,199.9744,199.8009,199.8096,1200.0
2016-07-08 12:10:00,230.38,230.43,230.18,230.19,1105.0,199.7923,199.8356,199.6188,199.6275,1105.0
2016-07-08 12:15:00,230.42,230.46,230.34,230.46,900.0,199.827,199.8616,199.7576,199.8616,900.0
2016-07-08 12:20:00,230.36,230.36,229.99,229.99,1600.0,199.7749,199.7749,199.454,199.454,1600.0
2016-07-08 12:25:00,229.96,230.0,229.92,229.93,2134.0,199.428,199.4627,199.3933,199.402,2134.0
2016-07-08 12:30:00,230.02,230.08,230.02,230.07,500.0,199.4801,199.5321,199.4801,199.5234,500.0
2016-07-08 12:35:00,230.13,230.3,230.12,230.13,1062.0,199.5755,199.7229,199.5668,199.5755,1062.0
2016-07-08 12:40:00,230.32,230.53,230.25,230.25,1599.0,199.7402,199.9224,199.6795,199.6795,1599.0
2016-07-08 12:45:00,230.28,230.46,230.25,230.46,2800.0,199.7055,199.8616,199.6795,199.8616,2800.0
2016-07-08 12:50:00,230.44,230.55,230.28,230.39,5761.0,199.8443,199.9397,199.7055,199.8009,5761.0
2016-07-08 12:55:00,230.29,230.32,230.18,230.32,3172.0,199.7142,199.7402,199.6188,199.7402,3172.0
2016-07-08 13:00:00,230.21,230.38,230.17,230.36,3400.0,199.6448,199.7923,199.6101,199.7749,3400.0
2016-07-08 13:05:00,230.38,230.56,230.37,230.49,1162.0,199.7923,199.9484,199.7836,199.8877,1162.0
2016-07-08 13:10:00,230.39,230.49,230.39,230.39,430.0,199.8009,199.8877,199.8009,199.8009,430.0
2016-07-08 13:15:00,230.27,230.33,230.25,230.31,900.0,199.6969,199.7489,199.6795,199.7316,900.0
2016-07-08 13:20:00,230.25,230.62,230.25,230.62,774.0,199.6795,200.0004,199.6795,200.0004,774.0
2016-07-08 13:25:00,230.37,230.38,230.17,230.17,808.0,199.7836,199.7923,199.6101,199.6101,808.0
2016-07-08 13:30:00,230.23,230.44,230.05,230.05,1590.0,199.6622,199.8443,199.5061,199.5061,1590.0
2016-07-08 13:35:00,230.07,230.07,229.92,229.92,974.0,199.5234,199.5234,199.3933,199.3933,974.0
2016-07-08 13:40:00,229.89,229.94,229.89,229.94,300.0,199.3673,199.4107,199.3673,199.4107,300.0
2016-07-08 13:45:00,229.8,229.85,229.75,229.75,900.0,199.2893,199.3326,199.2459,199.2459,900.0
2016-07-08 13:50:00,229.83,229.9,229.77,229.9,1300.0,199.3153,199.376,199.2633,199.376,1300.0
2016-07-08 13:55:00,229.71,230.0,229.63,230.0,3045.0,199.2112,199.4627,199.1418,199.4627,3045.0
2016-07-08 14:00:00,230.0,230.02,229.72,229.74,2840.0,199.4627,199.4801,199.2199,199.2372,2840.0
2016-07-08 14:05:00,229.92,229.98,229.75,229.98,1539.0,199.3933,199.4454,199.2459,199.4454,1539.0
2016-07-08 14:10:00,229.83,230.0,229.83,229.99,2173.0,199.3153,199.4627,199.3153,199.454,2173.0
2016-07-08 14:15:00,229.99,230.16,229.95,230.04,5695.0,199.454,199.6015,199.4194,199.4974,5695.0
2016-07-08 14:20:00,230.08,230.15,230.01,230.01,2182.0,199.5321,199.5928,199.4714,199.4714,2182.0
2016-07-08 14:25:00,230.0,230.22,229.99,230.21,2310.0,199.4627,199.6535,199.454,199.6448,2310.0
2016-07-08 14:30:00,230.1,230.44,230.09,230.28,2806.0,199.5494,199.8443,199.5408,199.7055,2806.0
2016-07-08 14:35:00,230.45,230.59,230.24,230.24,4772.0,199.853,199.9744,199.6709,199.6709,4772.0
2016-07-08 14:40:00,230.33,230.82,230.31,230.32,10590.0,199.7489,200.1738,199.7316,199.7402,10590.0
2016-07-08 14:45:00,230.34,230.54,230.25,230.54,5066.0,199.7576,199.931,199.6795,199.931,5066.0
2016-07-08 14:50:00,230.49,230.73,230.45,230.73,3579.0,199.8877,200.0958,199.853,200.0958,3579.0
2016-07-08 14:55:00,230.67,230.67,230.27,230.43,7876.0,200.0438,200.0438,199.6969,199.8356,7876.0
2016-07-08 15:00:00,230.41,230.61,230.26,230.3,3895.0,199.8183,199.9917,199.6882,199.7229,3895.0
2016-07-08 15:05:00,230.48,230.5,230.31,230.5,1614.0,199.879,199.8963,199.7316,199.8963,1614.0
2016-07-08 15:10:00,230.48,230.49,230.27,230.47,3378.0,199.879,199.8877,199.6969,199.8703,3378.0
2016-07-08 15:15:00,230.44,230.45,230.14,230.14,2911.0,199.8443,199.853,199.5841,199.5841,2911.0
2016-07-08 15:20:00,230.17,230.33,230.17,230.26,3523.0,199.6101,199.7489,199.6101,199.6882,3523.0
2016-07-08 15:25:00,230.19,230.32,229.99,229.99,3501.0,199.6275,199.7402,199.454,199.454,3501.0
2016-07-08 15:30:00,229.99,230.02,229.8,229.8,6239.0,199.454,199.4801,199.2893,199.2893,6239.0
2016-07-08 15:35:00,229.84,230.02,229.77,229.94,12194.0,199.324,199.4801,199.2633,199.4107,12194.0
2016-07-08 15:40:00,229.93,229.93,229.62,229.7,6484.0,199.402,199.402,199.1332,199.2026,6484.0
2016-07-08 15:45:00,229.71,230.07,229.71,230.07,13412.0,199.2112,199.5234,199.2112,199.5234,13412.0
2016-07-08 15:50:00,230.08,230.22,229.97,230.2,7577.0,199.5321,199.6535,199.4367,199.6362,7577.0
2016-07-08 15:55:00,230.24,230.52,230.22,230.43,35065.0,199.6709,199.9137,199.6535,199.8356,35065.0
2016-07-11 09:30:00,226.63,232.02,226.63,232.0,15782.0,196.5402,201.2145,196.5402,201.1972,15782.0
2016-07-11 09:35:00,232.0,232.66,231.34,231.97,16192.0,201.1972,201.7695,200.6248,201.1712,16192.0
2016-07-11 09:40:00,231.59,231.59,231.15,231.39,895.0,200.8416,200.8416,200.46,200.6682,895.0
2016-07-11 09:45:00,231.97,232.33,231.47,231.47,8198.0,201.1712,201.4834,200.7375,200.7375,8198.0
2016-07-11 09:50:00,231.6,232.12,231.6,231.85,7878.0,200.8503,201.3012,200.8503,201.0671,7878.0
2016-07-11 09:55:00,231.98,232.0,231.77,232.0,1740.0,201.1798,201.1972,200.9977,201.1972,1740.0
2016-07-11 10:00:00,232.04,232.04,231.42,231.82,4742.0,201.2319,201.2319,200.6942,201.0411,4742.0
2016-07-11 10:05:00,231.71,232.18,231.71,231.95,7707.0,200.9457,201.3533,200.9457,201.1538,7707.0
2016-07-11 10:10:00,232.07,232.44,231.82,232.16,7778.0,201.2579,201.5788,201.0411,201.3359,7778.0
2016-07-11 10:15:00,232.37,232.41,231.75,231.75,1946.0,201.5181,201.5527,200.9804,200.9804,1946.0
2016-07-11 10:20:00,232.07,232.3,231.8,231.8,1500.0,201.2579,201.4573,201.0237,201.0237,1500.0
2016-07-11 10:25:00,231.52,231.52,231.0,231.44,1113.0,200.7809,200.7809,200.3299,200.7115,1113.0
2016-07-11 10:30:00,231.63,231.79,231.45,231.79,974.0,200.8763,201.0151,200.7202,201.0151,974.0
2016-07-11 10:35:00,231.76,231.9,231.47,231.9,4845.0,200.989,201.1105,200.7375,201.1105,4845.0
2016-07-11 10:40:00,231.91,232.09,231.81,232.09,1000.0,201.1191,201.2752,201.0324,201.2752,1000.0
2016-07-11 10:45:00,232.17,232.17,231.93,232.04,2500.0,201.3446,201.3446,201.1365,201.2319,2500.0
2016-07-11 10:50:00,232.03,232.18,231.7,231.72,9656.0,201.2232,201.3533,200.937,200.9544,9656.0
2016-07-11 10:55:00,231.75,231.92,231.61,231.81,6689.0,200.9804,201.1278,200.859,201.0324,6689.0
2016-07-11 11:00:00,231.7,231.84,231.58,231.76,3005.0,200.937,201.0584,200.8329,200.989,3005.0
2016-07-11 11:05:00,231.68,232.18,231.65,232.07,3068.0,200.9197,201.3533,200.8936,201.2579,3068.0
2016-07-11 11:10:00,232.15,232.16,231.78,232.13,7314.0,201.3273,201.3359,201.0064,201.3099,7314.0
2016-07-11 11:15:00,232.05,232.2,231.84,232.2,8095.0,201.2405,201.3706,201.0584,201.3706,8095.0
2016-07-11 11:20:00,232.08,232.15,231.93,232.15,4585.0,201.2666,201.3273,201.1365,201.3273,4585.0
2016-07-11 11:25:00,232.03,232.22,231.9,232.22,8939.0,201.2232,201.388,201.1105,201.388,8939.0
2016-07-11 11:30:00,232.16,232.3,231.96,231.96,1600.0,201.3359,201.4573,201.1625,201.1625,1600.0
2016-07-11 11:35:00,232.0,232.26,232.0,232.06,800.0,201.1972,201.4227,201.1972,201.2492,800.0
2016-07-11 11:40:00,232.16,232.17,231.92,231.92,1400.0,201.3359,201.3446,201.1278,201.1278,1400.0
2016-07-11 11:45:00,231.93,232.11,231.9,232.03,4625.0,201.1365,201.2926,201.1105,201.2232,4625.0
2016-07-11 11:50:00,232.15,232.22,232.14,232.15,700.0,201.3273,201.388,201.3186,201.3273,700.0
2016-07-11 11:55:00,232.24,232.31,232.24,232.26,800.0,201.4053,201.466,201.4053,201.4227,800.0
2016-07-11 12:00:00,232.18,232.18,231.88,231.94,3891.0,201.3533,201.3533,201.0931,201.1451,3891.0
2016-07-11 12:05:00,231.9,232.08,231.9,232.07,2200.0,201.1105,201.2666,201.1105,201.2579,2200.0
2016-07-11 12:10:00,232.07,232.22,231.99,232.06,4305.0,201.2579,201.388,201.1885,201.2492,4305.0
2016-07-11 12:15:00,232.22,232.22,232.1,232.16,1815.0,201.388,201.388,201.2839,201.3359,1815.0
2016-07-11 12:20:00,232.17,232.26,232.12,232.26,800.0,201.3446,201.4227,201.3012,201.4227,800.0
2016-07-11 12:25:00,232.25,232.31,232.21,232.3,1100.0,201.414,201.466,201.3793,201.4573,1100.0
2016-07-11 12:30:00,232.31,232.45,232.22,232.32,4900.0,201.466,201.5874,201.388,201.4747,4900.0
2016-07-11 12:35:00,232.32,232.57,232.32,232.41,1200.0,201.4747,201.6915,201.4747,201.5527,1200.0
2016-07-11 12:40:00,232.43,232.44,232.38,232.38,300.0,201.5701,201.5788,201.5267,201.5267,300.0
2016-07-11 12:45:00,232.5,232.7,232.49,232.7,1400.0,201.6308,201.8042,201.6221,201.8042,1400.0
2016-07-11 12:50:00,232.59,233.05,232.59,233.0,6362.0,201.7088,202.1078,201.7088,202.0644,6362.0
2016-07-11 12:55:00,232.95,233.09,232.95,233.0,1400.0,202.021,202.1425,202.021,202.0644,1400.0
2016-07-11 13:00:00,232.96,233.05,232.81,232.91,3594.0,202.0297,202.1078,201.8996,201.9864,3594.0
2016-07-11 13:05:00,232.91,233.03,232.9,233.01,1200.0,201.9864,202.0904,201.9777,202.0731,1200.0
2016-07-11 13:10:00,232.94,233.04,232.88,232.89,900.0,202.0124,202.0991,201.9603,201.969,900.0
2016-07-11 13:15:00,232.9,232.99,232.8,232.88,1600.0,201.9777,202.0557,201.891,201.9603,1600.0
2016-07-11 13:20:00,232.93,232.93,232.76,232.83,700.0,202.0037,202.0037,201.8563,201.917,700.0
2016-07-11 13:25:00,232.74,232.75,232.55,232.56,2400.0,201.8389,201.8476,201.6742,201.6828,2400.0
2016-07-11 13:30:00,232.57,232.64,232.54,232.55,2100.0,201.6915,201.7522,201.6655,201.6742,2100.0
2016-07-11 13:35:00,232.64,232.71,232.53,232.61,6130.0,201.7522,201.8129,201.6568,201.7262,6130.0
2016-07-11 13:40:00,232.54,232.55,232.37,232.47,1211.0,201.6655,201.6742,201.5181,201.6048,1211.0
2016-07-11 13:45:00,232.46,232.46,232.28,232.41,2700.0,201.5961,201.5961,201.44,201.5527,2700.0
2016-07-11 13:50:00,232.39,232.45,232.33,232.45,616.0,201.5354,201.5874,201.4834,201.5874,616.0
2016-07-11 13:55:00,232.39,232.41,232.19,232.39,4900.0,201.5354,201.5527,201.362,201.5354,4900.0
2016-07-11 14:00:00,232.2,232.32,232.16,232.26,2800.0,201.3706,201.4747,201.3359,201.4227,2800.0
2016-07-11 14:05:00,232.25,232.31,232.15,232.29,8693.0,201.414,201.466,201.3273,201.4487,8693.0
2016-07-11 14:10:00,232.28,232.28,232.22,232.25,1400.0,201.44,201.44,201.388,201.414,1400.0
2016-07-11 14:15:00,232.28,232.44,232.28,232.37,2807.0,201.44,201.5788,201.44,201.5181,2807.0
2016-07-11 14:20:00,232.4,232.57,232.4,232.57,2717.0,201.5441,201.6915,201.5441,201.6915,2717.0
2016-07-11 14:25:00,232.55,232.77,232.55,232.77,1100.0,201.6742,201.8649,201.6742,201.8649,1100.0
2016-07-11 14:30:00,232.73,232.85,232.68,232.72,3900.0,201.8303,201.9343,201.7869,201.8216,3900.0
2016-07-11 14:35:00,232.66,232.95,232.66,232.95,600.0,201.7695,202.021,201.7695,202.021,600.0
2016-07-11 14:40:00,232.84,232.96,232.78,232.79,2000.0,201.9257,202.0297,201.8736,201.8823,2000.0
2016-07-11 14:45:00,232.92,232.95,232.73,232.78,3045.0,201.995,202.021,201.8303,201.8736,3045.0
2016-07-11 14:50:00,232.79,232.79,232.51,232.58,1884.0,201.8823,201.8823,201.6395,201.7002,1884.0
2016-07-11 14:55:00,232.58,232.68,232.56,232.59,3536.0,201.7002,201.7869,201.6828,201.7088,3536.0
2016-07-11 15:00:00,232.55,232.63,232.52,232.62,4300.0,201.6742,201.7435,201.6481,201.7349,4300.0
2016-07-11 15:05:00,232.52,232.62,232.41,232.55,2400.0,201.6481,201.7349,201.5527,201.6742,2400.0
2016-07-11 15:10:00,232.56,232.56,232.31,232.41,4900.0,201.6828,201.6828,201.466,201.5527,4900.0
2016-07-11 15:15:00,232.35,232.35,232.17,232.24,4095.0,201.5007,201.5007,201.3446,201.4053,4095.0
2016-07-11 15:20:00,232.17,232.2,232.03,232.04,3995.0,201.3446,201.3706,201.2232,201.2319,3995.0
2016-07-11 15:25:00,232.13,232.17,231.96,231.96,8900.0,201.3099,201.3446,201.1625,201.1625,8900.0
2016-07-11 15:30:00,231.94,232.05,231.54,231.54,8972.0,201.1451,201.2405,200.7983,200.7983,8972.0
2016-07-11 15:35:00,231.7,231.73,231.57,231.63,10525.0,200.937,200.963,200.8243,200.8763,10525.0
2016-07-11 15:40:00,231.6,231.64,231.29,231.44,10253.0,200.8503,200.885,200.5814,200.7115,10253.0
2016-07-11 15:45:00,231.44,231.52,231.27,231.46,11307.0,200.7115,200.7809,200.5641,200.7289,11307.0
2016-07-11 15:50:00,231.47,231.82,231.46,231.82,5690.0,200.7375,201.0411,200.7289,201.0411,5690.0
2016-07-11 15:55:00,231.82,231.91,231.43,231.5,25014.0,201.0411,201.1191,200.7029,200.7636,25014.0
2016-07-12 09:30:00,228.29,229.7,228.08,229.66,16891.0,197.9798,199.2026,197.7976,199.1679,16891.0
2016-07-12 09:35:00,229.26,229.84,228.95,228.95,18269.0,198.821,199.324,198.5521,198.5521,18269.0
2016-07-12 09:40:00,229.27,229.28,228.52,228.62,16275.0,198.8296,198.8383,198.1792,198.2659,16275.0
2016-07-12 09:45:00,228.76,229.96,228.57,229.94,16725.0,198.3874,199.428,198.2226,199.4107,16725.0
2016-07-12 09:50:00,230.07,231.05,230.07,230.56,6701.0,199.5234,200.3733,199.5234,199.9484,6701.0
2016-07-12 09:55:00,230.52,230.56,229.8,230.19,10474.0,199.9137,199.9484,199.2893,199.6275,10474.0
2016-07-12 10:00:00,230.26,230.76,230.25,230.51,3001.0,199.6882,200.1218,199.6795,199.905,3001.0
2016-07-12 10:05:00,230.51,230.7,229.36,229.6,7860.0,199.905,200.0698,198.9077,199.1158,7860.0
2016-07-12 10:10:00,229.58,229.73,228.9,229.42,13250.0,199.0985,199.2286,198.5088,198.9597,13250.0
2016-07-12 10:15:00,229.09,229.42,228.59,228.59,17841.0,198.6735,198.9597,198.2399,198.2399,17841.0
2016-07-12 10:20:00,228.69,228.8,228.56,228.69,3838.0,198.3266,198.422,198.2139,198.3266,3838.0
2016-07-12 10:25:00,228.7,229.3,228.69,229.14,13305.0,198.3353,198.8557,198.3266,198.7169,13305.0
2016-07-12 10:30:00,229.05,229.61,229.03,229.06,10054.0,198.6389,199.1245,198.6215,198.6475,10054.0
2016-07-12 10:35:00,229.15,229.15,228.65,228.74,2997.0,198.7256,198.7256,198.292,198.37,2997.0
2016-07-12 10:40:00,228.96,229.18,228.63,228.63,4333.0,198.5608,198.7516,198.2746,198.2746,4333.0
2016-07-12 10:45:00,228.69,228.73,228.46,228.61,1791.0,198.3266,198.3613,198.1272,198.2573,1791.0
2016-07-12 10:50:00,228.6,228.71,227.85,228.04,8020.0,198.2486,198.344,197.5982,197.763,8020.0
2016-07-12 10:55:00,227.95,228.16,227.77,227.95,6760.0,197.6849,197.867,197.5288,197.6849,6760.0
2016-07-12 11:00:00,228.0,228.14,227.87,228.14,8500.0,197.7283,197.8497,197.6155,197.8497,8500.0
2016-07-12 11:05:00,228.05,228.61,228.02,228.4,7275.0,197.7716,198.2573,197.7456,198.0752,7275.0
2016-07-12 11:10:00,228.44,228.57,228.43,228.57,522.0,198.1098,198.2226,198.1012,198.2226,522.0
2016-07-12 11:15:00,228.61,228.85,228.58,228.85,6540.0,198.2573,198.4654,198.2313,198.4654,6540.0
2016-07-12 11:20:00,229.03,229.23,228.94,229.23,13686.0,198.6215,198.795,198.5435,198.795,13686.0
2016-07-12 11:25:00,229.14,229.75,229.09,229.59,5370.0,198.7169,199.2459,198.6735,199.1072,5370.0
2016-07-12 11:30:00,229.46,229.46,228.94,229.19,3562.0,198.9944,198.9944,198.5435,198.7603,3562.0
2016-07-12 11:35:00,229.27,229.43,229.16,229.2,6544.0,198.8296,198.9684,198.7342,198.7689,6544.0
2016-07-12 11:40:00,229.37,229.37,229.17,229.17,14500.0,198.9164,198.9164,198.7429,198.7429,14500.0
2016-07-12 11:45:00,229.22,229.23,228.89,228.9,2000.0,198.7863,198.795,198.5001,198.5088,2000.0
2016-07-12 11:50:00,228.92,228.95,228.7,228.72,1124.0,198.5261,198.5521,198.3353,198.3527,1124.0
2016-07-12 11:55:00,228.88,229.21,228.8,228.8,3551.0,198.4914,198.7776,198.422,198.422,3551.0
2016-07-12 12:00:00,228.79,229.09,228.79,229.09,2450.0,198.4134,198.6735,198.4134,198.6735,2450.0
2016-07-12 12:05:00,229.14,229.31,229.14,229.31,600.0,198.7169,198.8643,198.7169,198.8643,600.0
2016-07-12 12:10:00,229.31,229.36,229.11,229.23,7200.0,198.8643,198.9077,198.6909,198.795,7200.0
2016-07-12 12:15:00,229.23,229.36,229.21,229.34,3200.0,198.795,198.9077,198.7776,198.8903,3200.0
2016-07-12 12:20:00,229.41,229.43,229.36,229.37,400.0,198.9511,198.9684,198.9077,198.9164,400.0
2016-07-12 12:25:00,229.37,229.46,229.36,229.46,1211.0,198.9164,198.9944,198.9077,198.9944,1211.0
2016-07-12 12:30:00,229.46,229.63,229.46,229.63,800.0,198.9944,199.1418,198.9944,199.1418,800.0
2016-07-12 12:35:00,229.66,229.88,229.52,229.86,3701.0,199.1679,199.3587,199.0464,199.3413,3701.0
2016-07-12 12:40:00,229.86,230.0,229.81,229.9,1500.0,199.3413,199.4627,199.2979,199.376,1500.0
2016-07-12 12:45:00,229.87,229.9,229.82,229.9,3200.0,199.35,199.376,199.3066,199.376,3200.0
2016-07-12 12:50:00,229.9,230.36,229.88,230.36,3015.0,199.376,199.7749,199.3587,199.7749,3015.0
2016-07-12 12:55:00,230.36,230.43,230.2,230.2,1100.0,199.7749,199.8356,199.6362,199.6362,1100.0
2016-07-12 13:00:00,230.13,230.36,230.13,230.27,2013.0,199.5755,199.7749,199.5755,199.6969,2013.0
2016-07-12 13:05:00,230.28,230.29,230.05,230.05,3572.0,199.7055,199.7142,199.5061,199.5061,3572.0
2016-07-12 13:10:00,230.05,230.21,230.05,230.21,2025.0,199.5061,199.6448,199.5061,199.6448,2025.0
2016-07-12 13:15:00,230.16,230.43,230.15,230.41,7545.0,199.6015,199.8356,199.5928,199.8183,7545.0
2016-07-12 13:20:00,230.43,230.63,230.43,230.59,3040.0,199.8356,200.0091,199.8356,199.9744,3040.0
2016-07-12 13:25:00,230.62,230.64,230.55,230.58,1800.0,200.0004,200.0177,199.9397,199.9657,1800.0
2016-07-12 13:30:00,230.56,230.69,230.56,230.65,1600.0,199.9484,200.0611,199.9484,200.0264,1600.0
2016-07-12 13:35:00,230.66,230.84,230.52,230.69,17076.0,200.0351,200.1912,199.9137,200.0611,17076.0
2016-07-12 13:40:00,230.74,231.14,230.73,231.14,6695.0,200.1045,200.4514,200.0958,200.4514,6695.0
2016-07-12 13:45:00,231.08,231.26,230.89,230.9,10167.0,200.3993,200.5554,200.2346,200.2432,10167.0
2016-07-12 13:50:00,230.87,231.0,230.81,230.81,2654.0,200.2172,200.3299,200.1652,200.1652,2654.0
2016-07-12 13:55:00,230.78,230.83,230.54,230.61,3996.0,200.1392,200.1825,199.931,199.9917,3996.0
2016-07-12 14:00:00,230.71,230.77,230.68,230.77,800.0,200.0785,200.1305,200.0524,200.1305,800.0
2016-07-12 14:05:00,230.81,231.0,230.68,230.88,3181.0,200.1652,200.3299,200.0524,200.2259,3181.0
2016-07-12 14:10:00,230.75,231.19,230.75,231.12,2922.0,200.1131,200.4947,200.1131,200.434,2922.0
2016-07-12 14:15:00,231.0,231.35,231.0,231.2,8090.0,200.3299,200.6335,200.3299,200.5034,8090.0
2016-07-12 14:20:00,231.09,231.36,231.06,231.36,3625.0,200.408,200.6422,200.382,200.6422,3625.0
2016-07-12 14:25:00,231.33,231.44,231.27,231.29,800.0,200.6161,200.7115,200.5641,200.5814,800.0
2016-07-12 14:30:00,231.44,231.65,231.41,231.44,4300.0,200.7115,200.8936,200.6855,200.7115,4300.0
2016-07-12 14:35:00,231.36,231.45,231.22,231.22,5900.0,200.6422,200.7202,200.5207,200.5207,5900.0
2016-07-12 14:40:00,231.24,231.32,231.08,231.11,11000.0,200.5381,200.6075,200.3993,200.4253,11000.0
2016-07-12 14:45:00,231.11,231.16,230.94,231.0,9353.0,200.4253,200.4687,200.2779,200.3299,9353.0
2016-07-12 14:50:00,230.99,231.11,230.85,230.87,4800.0,200.3213,200.4253,200.1999,200.2172,4800.0
2016-07-12 14:55:00,230.84,230.91,230.6,230.81,3652.0,200.1912,200.2519,199.9831,200.1652,3652.0
2016-07-12 15:00:00,230.84,230.86,230.65,230.65,4700.0,200.1912,200.2085,200.0264,200.0264,4700.0
2016-07-12 15:05:00,230.62,230.78,230.36,230.36,6901.0,200.0004,200.1392,199.7749,199.7749,6901.0
2016-07-12 15:10:00,230.28,230.36,230.13,230.15,1800.0,199.7055,199.7749,199.5755,199.5928,1800.0
2016-07-12 15:15:00,230.16,230.28,229.88,229.88,9200.0,199.6015,199.7055,199.3587,199.3587,9200.0
2016-07-12 15:20:00,229.92,230.17,229.91,230.02,4089.0,199.3933,199.6101,199.3847,199.4801,4089.0
2016-07-12 15:25:00,230.14,230.43,230.07,230.24,8200.0,199.5841,199.8356,199.5234,199.6709,8200.0
2016-07-12 15:30:00,230.19,230.45,230.19,230.45,4686.0,199.6275,199.853,199.6275,199.853,4686.0
2016-07-12 15:35:00,230.41,230.64,230.39,230.39,10307.0,199.8183,200.0177,199.8009,199.8009,10307.0
2016-07-12 15:40:00,230.47,230.56,230.06,230.06,20550.0,199.8703,199.9484,199.5148,199.5148,20550.0
2016-07-12 15:45:00,230.19,230.73,230.12,230.73,13026.0,199.6275,200.0958,199.5668,200.0958,13026.0
2016-07-12 15:50:00,230.75,230.76,230.4,230.46,10642.0,200.1131,200.1218,199.8096,199.8616,10642.0
2016-07-12 15:55:00,230.46,230.52,230.33,230.41,18437.0,199.8616,199.9137,199.7489,199.8183,18437.0
2016-07-13 09:30:00,231.18,231.59,230.22,231.59,5164.0,200.4861,200.8416,199.6535,200.8416,5164.0
2016-07-13 09:35:00,230.88,231.0,230.12,230.12,4350.0,200.2259,200.3299,199.5668,199.5668,4350.0
2016-07-13 09:40:00,229.75,230.02,229.74,229.89,2100.0,199.2459,199.4801,199.2372,199.3673,2100.0
2016-07-13 09:45:00,229.7,230.03,229.21,229.21,3142.0,199.2026,199.4887,198.7776,198.7776,3142.0
2016-07-13 09:50:00,229.36,229.37,228.92,229.13,17755.0,198.9077,198.9164,198.5261,198.7082,17755.0
2016-07-13 09:55:00,229.15,229.34,228.8,228.99,5009.0,198.7256,198.8903,198.422,198.5868,5009.0
2016-07-13 10:00:00,229.2,229.54,229.05,229.35,8703.0,198.7689,199.0638,198.6389,198.899,8703.0
2016-07-13 10:05:00,229.42,230.21,229.34,230.12,3400.0,198.9597,199.6448,198.8903,199.5668,3400.0
2016-07-13 10:10:00,230.18,230.28,229.96,230.0,2700.0,199.6188,199.7055,199.428,199.4627,2700.0
2016-07-13 10:15:00,230.11,230.17,229.79,229.98,7922.0,199.5581,199.6101,199.2806,199.4454,7922.0
2016-07-13 10:20:00,230.0,230.24,229.79,230.15,12005.0,199.4627,199.6709,199.2806,199.5928,12005.0
2016-07-13 10:25:00,230.12,230.12,229.69,229.84,4400.0,199.5668,199.5668,199.1939,199.324,4400.0
2016-07-13 10:30:00,230.05,230.29,229.74,229.82,4190.0,199.5061,199.7142,199.2372,199.3066,4190.0
2016-07-13 10:35:00,230.0,230.25,229.84,230.01,4780.0,199.4627,199.6795,199.324,199.4714,4780.0
2016-07-13 10:40:00,230.02,230.25,230.02,230.25,1400.0,199.4801,199.6795,199.4801,199.6795,1400.0
2016-07-13 10:45:00,230.23,230.25,230.13,230.13,2700.0,199.6622,199.6795,199.5755,199.5755,2700.0
2016-07-13 10:50:00,230.24,230.27,229.97,229.97,7905.0,199.6709,199.6969,199.4367,199.4367,7905.0
2016-07-13 10:55:00,229.89,229.89,229.63,229.68,2200.0,199.3673,199.3673,199.1418,199.1852,2200.0
2016-07-13 11:00:00,229.62,229.8,229.62,229.8,1541.0,199.1332,199.2893,199.1332,199.2893,1541.0
2016-07-13 11:05:00,229.8,229.88,229.41,229.88,3000.0,199.2893,199.3587,198.9511,199.3587,3000.0
2016-07-13 11:10:00,229.88,229.98,229.88,229.94,1600.0,199.3587,199.4454,199.3587,199.4107,1600.0
2016-07-13 11:15:00,229.95,229.99,229.77,229.81,2750.0,199.4194,199.454,199.2633,199.2979,2750.0
2016-07-13 11:20:00,229.76,229.8,229.7,229.8,820.0,199.2546,199.2893,199.2026,199.2893,820.0
2016-07-13 11:25:00,229.87,229.95,229.7,229.74,5427.0,199.35,199.4194,199.2026,199.2372,5427.0
2016-07-13 11:30:00,229.78,229.78,229.56,229.74,2190.0,199.2719,199.2719,199.0811,199.2372,2190.0
2016-07-13 11:35:00,229.7,229.7,229.57,229.58,1100.0,199.2026,199.2026,199.0898,199.0985,1100.0
2016-07-13 11:40:00,229.48,229.73,229.48,229.56,4350.0,199.0118,199.2286,199.0118,199.0811,4350.0
2016-07-13 11:45:00,229.52,229.6,229.41,229.41,3600.0,199.0464,199.1158,198.9511,198.9511,3600.0
2016-07-13 11:50:00,229.41,229.48,229.15,229.48,5171.0,198.9511,199.0118,198.7256,199.0118,5171.0
2016-07-13 11:55:00,229.46,229.47,229.32,229.44,1000.0,198.9944,199.0031,198.873,198.9771,1000.0
2016-07-13 12:00:00,229.54,229.79,229.54,229.78,1100.0,199.0638,199.2806,199.0638,199.2719,1100.0
2016-07-13 12:05:00,229.75,229.8,229.61,229.61,2300.0,199.2459,199.2893,199.1245,199.1245,2300.0
2016-07-13 12:10:00,229.59,229.71,229.48,229.69,2103.0,199.1072,199.2112,199.0118,199.1939,2103.0
2016-07-13 12:15:00,229.8,230.02,229.75,230.01,2000.0,199.2893,199.4801,199.2459,199.4714,2000.0
2016-07-13 12:20:00,230.02,230.37,229.96,230.37,4703.0,199.4801,199.7836,199.428,199.7836,4703.0
2016-07-13 12:25:00,230.34,230.34,230.01,230.1,3900.0,199.7576,199.7576,199.4714,199.5494,3900.0
2016-07-13 12:30:00,230.0,230.0,229.83,229.84,1300.0,199.4627,199.4627,199.3153,199.324,1300.0
2016-07-13 12:35:00,229.94,229.94,229.72,229.72,300.0,199.4107,199.4107,199.2199,199.2199,300.0
2016-07-13 12:40:00,229.63,230.03,229.63,230.0,4180.0,199.1418,199.4887,199.1418,199.4627,4180.0
2016-07-13 12:45:00,230.0,230.06,229.89,229.89,921.0,199.4627,199.5148,199.3673,199.3673,921.0
2016-07-13 12:50:00,229.93,229.93,229.84,229.88,900.0,199.402,199.402,199.324,199.3587,900.0
2016-07-13 12:55:00,229.93,230.16,229.92,230.16,1400.0,199.402,199.6015,199.3933,199.6015,1400.0
2016-07-13 13:00:00,230.17,230.33,230.1,230.27,4100.0,199.6101,199.7489,199.5494,199.6969,4100.0
2016-07-13 13:05:00,230.21,230.35,230.2,230.34,2000.0,199.6448,199.7662,199.6362,199.7576,2000.0
2016-07-13 13:10:00,230.37,230.82,230.36,230.78,2040.0,199.7836,200.1738,199.7749,200.1392,2040.0
2016-07-13 13:15:00,230.75,230.86,230.65,230.78,4900.0,200.1131,200.2085,200.0264,200.1392,4900.0
2016-07-13 13:20:00,230.69,230.69,230.39,230.39,1800.0,200.0611,200.0611,199.8009,199.8009,1800.0
2016-07-13 13:25:00,230.48,230.48,230.32,230.32,800.0,199.879,199.879,199.7402,199.7402,800.0
2016-07-13 13:30:00,230.48,230.48,230.34,230.35,2666.0,199.879,199.879,199.7576,199.7662,2666.0
2016-07-13 13:35:00,230.47,230.49,230.41,230.42,1300.0,199.8703,199.8877,199.8183,199.827,1300.0
2016-07-13 13:40:00,230.5,230.64,230.5,230.64,1909.0,199.8963,200.0177,199.8963,200.0177,1909.0
2016-07-13 13:45:00,230.62,230.89,230.55,230.89,1600.0,200.0004,200.2346,199.9397,200.2346,1600.0
2016-07-13 13:50:00,230.78,230.84,230.36,230.36,3700.0,200.1392,200.1912,199.7749,199.7749,3700.0
2016-07-13 13:55:00,230.27,230.44,230.27,230.44,398.0,199.6969,199.8443,199.6969,199.8443,398.0
2016-07-13 14:00:00,230.3,230.44,230.29,230.36,2300.0,199.7229,199.8443,199.7142,199.7749,2300.0
2016-07-13 14:05:00,230.24,230.55,230.24,230.5,2539.0,199.6709,199.9397,199.6709,199.8963,2539.0
2016-07-13 14:10:00,230.57,230.72,230.36,230.36,3600.0,199.957,200.0871,199.7749,199.7749,3600.0
2016-07-13 14:15:00,230.51,230.53,230.34,230.53,1112.0,199.905,199.9224,199.7576,199.9224,1112.0
2016-07-13 14:20:00,230.5,230.56,230.46,230.54,1478.0,199.8963,199.9484,199.8616,199.931,1478.0
2016-07-13 14:25:00,230.58,230.77,230.49,230.77,2900.0,199.9657,200.1305,199.8877,200.1305,2900.0
2016-07-13 14:30:00,230.75,230.82,230.52,230.63,1937.0,200.1131,200.1738,199.9137,200.0091,1937.0
2016-07-13 14:35:00,230.63,230.63,230.49,230.55,1894.0,200.0091,200.0091,199.8877,199.9397,1894.0
2016-07-13 14:40:00,230.48,230.81,230.46,230.73,2830.0,199.879,200.1652,199.8616,200.0958,2830.0
2016-07-13 14:45:00,230.75,230.81,230.68,230.75,2600.0,200.1131,200.1652,200.0524,200.1131,2600.0
2016-07-13 14:50:00,230.71,230.71,230.57,230.59,2150.0,200.0785,200.0785,199.957,199.9744,2150.0
2016-07-13 14:55:00,230.6,230.8,230.59,230.72,2670.0,199.9831,200.1565,199.9744,200.0871,2670.0
2016-07-13 15:00:00,230.69,230.92,230.69,230.84,2503.0,200.0611,200.2606,200.0611,200.1912,2503.0
2016-07-13 15:05:00,230.84,230.95,230.55,230.7,2601.0,200.1912,200.2866,199.9397,200.0698,2601.0
2016-07-13 15:10:00,230.7,230.71,230.56,230.69,2063.0,200.0698,200.0785,199.9484,200.0611,2063.0
2016-07-13 15:15:00,230.64,230.85,230.63,230.75,4185.0,200.0177,200.1999,200.0091,200.1131,4185.0
2016-07-13 15:20:00,230.84,230.84,230.54,230.7,2654.0,200.1912,200.1912,199.931,200.0698,2654.0
2016-07-13 15:25:00,230.69,230.79,230.42,230.47,3400.0,200.0611,200.1478,199.827,199.8703,3400.0
2016-07-13 15:30:00,230.53,230.82,230.52,230.76,4333.0,199.9224,200.1738,199.9137,200.1218,4333.0
2016-07-13 15:35:00,230.74,230.79,230.61,230.61,4300.0,200.1045,200.1478,199.9917,199.9917,4300.0
2016-07-13 15:40:00,230.59,230.78,230.59,230.72,7101.0,199.9744,200.1392,199.9744,200.0871,7101.0
2016-07-13 15:45:00,230.74,230.85,230.61,230.64,6895.0,200.1045,200.1999,199.9917,200.0177,6895.0
2016-07-13 15:50:00,230.64,230.73,230.63,230.7,8280.0,200.0177,200.0958,200.0091,200.0698,8280.0
2016-07-13 15:55:00,230.71,230.71,230.52,230.59,22969.0,200.0785,200.0785,199.9137,199.9744,22969.0
2016-07-14 09:30:00,232.55,232.55,231.67,232.27,5885.0,201.6742,201.6742,200.911,201.4313,5885.0
2016-07-14 09:35:00,232.27,233.01,232.26,233.01,2404.0,201.4313,202.0731,201.4227,202.0731,2404.0
2016-07-14 09:40:00,232.52,232.7,232.01,232.01,1210.0,201.6481,201.8042,201.2059,201.2059,1210.0
2016-07-14 09:45:00,232.09,232.21,231.97,231.97,1900.0,201.2752,201.3793,201.1712,201.1712,1900.0
2016-07-14 09:50:00,231.68,231.93,231.4,231.4,6682.0,200.9197,201.1365,200.6768,200.6768,6682.0
2016-07-14 09:55:00,231.33,231.7,231.33,231.66,5232.0,200.6161,200.937,200.6161,200.9023,5232.0
2016-07-14 10:00:00,231.49,231.81,231.43,231.76,8543.0,200.7549,201.0324,200.7029,200.989,8543.0
2016-07-14 10:05:00,231.69,232.15,231.69,232.01,4100.0,200.9283,201.3273,200.9283,201.2059,4100.0
2016-07-14 10:10:00,232.13,232.38,232.09,232.09,500.0,201.3099,201.5267,201.2752,201.2752,500.0
2016-07-14 10:15:00,232.08,232.09,231.65,231.89,1910.0,201.2666,201.2752,200.8936,201.1018,1910.0
2016-07-14 10:20:00,231.75,231.86,231.72,231.86,1600.0,200.9804,201.0758,200.9544,201.0758,1600.0
2016-07-14 10:25:00,231.8,231.86,231.54,231.72,4148.0,201.0237,201.0758,200.7983,200.9544,4148.0
2016-07-14 10:30:00,231.72,231.84,231.65,231.77,773.0,200.9544,201.0584,200.8936,200.9977,773.0
2016-07-14 10:35:00,231.8,231.92,231.78,231.78,1100.0,201.0237,201.1278,201.0064,201.0064,1100.0
2016-07-14 10:40:00,231.7,231.7,231.43,231.65,1925.0,200.937,200.937,200.7029,200.8936,1925.0
2016-07-14 10:45:00,231.53,231.59,231.51,231.51,1740.0,200.7896,200.8416,200.7722,200.7722,1740.0
2016-07-14 10:50:00,231.52,231.52,231.3,231.48,900.0,200.7809,200.7809,200.5901,200.7462,900.0
2016-07-14 10:55:00,231.49,231.71,231.49,231.71,1100.0,200.7549,200.9457,200.7549,200.9457,1100.0
2016-07-14 11:00:00,231.63,231.84,231.61,231.84,1644.0,200.8763,201.0584,200.859,201.0584,1644.0
2016-07-14 11:05:00,232.04,232.23,232.04,232.12,2207.0,201.2319,201.3966,201.2319,201.3012,2207.0
2016-07-14 11:10:00,232.12,232.17,232.12,232.16,300.0,201.3012,201.3446,201.3012,201.3359,300.0
2016-07-14 11:15:00,231.88,231.93,231.5,231.5,1106.0,201.0931,201.1365,200.7636,200.7636,1106.0
2016-07-14 11:20:00,231.48,231.61,231.36,231.39,2845.0,200.7462,200.859,200.6422,200.6682,2845.0
2016-07-14 11:25:00,231.53,231.75,231.43,231.44,2337.0,200.7896,200.9804,200.7029,200.7115,2337.0
2016-07-14 11:30:00,231.55,231.7,231.48,231.51,1300.0,200.8069,200.937,200.7462,200.7722,1300.0
2016-07-14 11:35:00,231.39,231.67,231.38,231.67,1919.0,200.6682,200.911,200.6595,200.911,1919.0
2016-07-14 11:40:00,231.71,231.71,231.56,231.65,1336.0,200.9457,200.9457,200.8156,200.8936,1336.0
2016-07-14 11:45:00,231.67,231.75,231.55,231.55,1900.0,200.911,200.9804,200.8069,200.8069,1900.0
2016-07-14 11:50:00,231.54,231.7,231.53,231.64,800.0,200.7983,200.937,200.7896,200.885,800.0
2016-07-14 11:55:00,231.55,231.63,231.5,231.62,1100.0,200.8069,200.8763,200.7636,200.8676,1100.0
2016-07-14 12:00:00,231.69,231.69,231.55,231.55,1500.0,200.9283,200.9283,200.8069,200.8069,1500.0
2016-07-14 12:05:00,231.58,231.87,231.57,231.85,1500.0,200.8329,201.0844,200.8243,201.0671,1500.0
2016-07-14 12:10:00,231.79,231.79,231.76,231.76,200.0,201.0151,201.0151,200.989,200.989,200.0
2016-07-14 12:15:00,231.73,231.76,231.71,231.73,500.0,200.963,200.989,200.9457,200.963,500.0
2016-07-14 12:20:00,231.73,231.73,231.43,231.43,1000.0,200.963,200.963,200.7029,200.7029,1000.0
2016-07-14 12:25:00,231.35,231.58,231.34,231.58,1300.0,200.6335,200.8329,200.6248,200.8329,1300.0
2016-07-14 12:30:00,231.54,231.58,231.54,231.58,200.0,200.7983,200.8329,200.7983,200.8329,200.0
2016-07-14 12:35:00,231.56,231.56,231.54,231.54,300.0,200.8156,200.8156,200.7983,200.7983,300.0
2016-07-14 12:40:00,231.66,231.81,231.47,231.47,1200.0,200.9023,201.0324,200.7375,200.7375,1200.0
2016-07-14 12:45:00,231.55,231.69,231.54,231.69,1000.0,200.8069,200.9283,200.7983,200.9283,1000.0
2016-07-14 12:50:00,231.73,231.74,231.66,231.69,900.0,200.963,200.9717,200.9023,200.9283,900.0
2016-07-14 12:55:00,231.61,231.63,231.37,231.37,902.0,200.859,200.8763,200.6508,200.6508,902.0
2016-07-14 13:00:00,231.37,231.37,231.37,231.37,0.0,200.6508,200.6508,200.6508,200.6508,0.0
2016-07-14 13:05:00,231.45,231.55,231.45,231.53,900.0,200.7202,200.8069,200.7202,200.7896,900.0
2016-07-14 13:10:00,231.58,231.71,231.56,231.56,1900.0,200.8329,200.9457,200.8156,200.8156,1900.0
2016-07-14 13:15:00,231.55,231.57,231.39,231.57,900.0,200.8069,200.8243,200.6682,200.8243,900.0
2016-07-14 13:20:00,231.42,231.55,231.39,231.48,827.0,200.6942,200.8069,200.6682,200.7462,827.0
2016-07-14 13:25:00,231.48,231.56,231.46,231.5,2375.0,200.7462,200.8156,200.7289,200.7636,2375.0
2016-07-14 13:30:00,231.48,231.76,231.48,231.68,1500.0,200.7462,200.989,200.7462,200.9197,1500.0
2016-07-14 13:35:00,231.62,231.63,231.57,231.63,700.0,200.8676,200.8763,200.8243,200.8763,700.0
2016-07-14 13:40:00,231.6,231.69,231.6,231.69,700.0,200.8503,200.9283,200.8503,200.9283,700.0
2016-07-14 13:45:00,231.72,231.75,231.59,231.59,1900.0,200.9544,200.9804,200.8416,200.8416,1900.0
2016-07-14 13:50:00,231.54,231.71,231.54,231.54,1911.0,200.7983,200.9457,200.7983,200.7983,1911.0
2016-07-14 13:55:00,231.55,231.63,231.48,231.61,1903.0,200.8069,200.8763,200.7462,200.859,1903.0
2016-07-14 14:00:00,231.67,231.67,231.58,231.58,1600.0,200.911,200.911,200.8329,200.8329,1600.0
2016-07-14 14:05:00,231.59,231.59,231.35,231.55,1700.0,200.8416,200.8416,200.6335,200.8069,1700.0
2016-07-14 14:10:00,231.56,231.66,231.51,231.51,1372.0,200.8156,200.9023,200.7722,200.7722,1372.0
2016-07-14 14:15:00,231.58,231.67,231.51,231.58,1351.0,200.8329,200.911,200.7722,200.8329,1351.0
2016-07-14 14:20:00,231.64,231.67,231.56,231.66,1542.0,200.885,200.911,200.8156,200.9023,1542.0
2016-07-14 14:25:00,231.63,231.82,231.63,231.79,900.0,200.8763,201.0411,200.8763,201.0151,900.0
2016-07-14 14:30:00,231.79,231.92,231.79,231.79,1743.0,201.0151,201.1278,201.0151,201.0151,1743.0
2016-07-14 14:35:00,231.84,231.98,231.82,231.91,1805.0,201.0584,201.1798,201.0411,201.1191,1805.0
2016-07-14 14:40:00,231.86,232.04,231.86,231.97,1600.0,201.0758,201.2319,201.0758,201.1712,1600.0
2016-07-14 14:45:00,231.85,232.06,231.85,231.97,735.0,201.0671,201.2492,201.0671,201.1712,735.0
2016-07-14 14:50:00,232.01,232.09,231.88,231.97,968.0,201.2059,201.2752,201.0931,201.1712,968.0
2016-07-14 14:55:00,231.97,232.11,231.85,231.87,2600.0,201.1712,201.2926,201.0671,201.0844,2600.0
2016-07-14 15:00:00,231.95,232.06,231.89,232.04,1600.0,201.1538,201.2492,201.1018,201.2319,1600.0
2016-07-14 15:05:00,232.08,232.39,232.08,232.27,2800.0,201.2666,201.5354,201.2666,201.4313,2800.0
2016-07-14 15:10:00,232.2,232.25,232.15,232.15,1200.0,201.3706,201.414,201.3273,201.3273,1200.0
2016-07-14 15:15:00,232.14,232.23,232.1,232.21,1650.0,201.3186,201.3966,201.2839,201.3793,1650.0
2016-07-14 15:20:00,232.17,232.21,232.13,232.15,1000.0,201.3446,201.3793,201.3099,201.3273,1000.0
2016-07-14 15:25:00,232.24,232.34,232.14,232.29,2409.0,201.4053,201.492,201.3186,201.4487,2409.0
2016-07-14 15:30:00,232.35,232.35,232.2,232.2,2300.0,201.5007,201.5007,201.3706,201.3706,2300.0
2016-07-14 15:35:00,232.13,232.26,232.06,232.06,2608.0,201.3099,201.4227,201.2492,201.2492,2608.0
2016-07-14 15:40:00,232.08,232.09,231.99,231.99,2441.0,201.2666,201.2752,201.1885,201.1885,2441.0
2016-07-14 15:45:00,231.99,231.99,231.8,231.87,8474.0,201.1885,201.1885,201.0237,201.0844,8474.0
2016-07-14 15:50:00,231.9,231.9,231.72,231.77,3937.0,201.1105,201.1105,200.9544,200.9977,3937.0
2016-07-14 15:55:00,231.77,231.89,231.52,231.63,23361.0,200.9977,201.1018,200.7809,200.8763,23361.0
2016-07-15 09:30:00,232.7,233.21,231.97,232.97,23014.0,201.8042,202.2465,201.1712,202.0384,23014.0
2016-07-15 09:35:00,232.94,233.25,232.35,232.81,11138.0,202.0124,202.2812,201.5007,201.8996,11138.0
2016-07-15 09:40:00,232.82,232.82,232.31,232.34,1600.0,201.9083,201.9083,201.466,201.492,1600.0
2016-07-15 09:45:00,232.51,232.64,231.99,232.19,7396.0,201.6395,201.7522,201.1885,201.362,7396.0
2016-07-15 09:50:00,232.39,232.54,232.17,232.35,1942.0,201.5354,201.6655,201.3446,201.5007,1942.0
2016-07-15 09:55:00,232.5,232.52,232.35,232.36,1700.0,201.6308,201.6481,201.5007,201.5094,1700.0
2016-07-15 10:00:00,232.56,232.62,232.36,232.45,4704.0,201.6828,201.7349,201.5094,201.5874,4704.0
2016-07-15 10:05:00,232.5,232.52,232.25,232.35,3030.0,201.6308,201.6481,201.414,201.5007,3030.0
2016-07-15 10:10:00,232.5,232.55,231.83,231.83,4582.0,201.6308,201.6742,201.0497,201.0497,4582.0
2016-07-15 10:15:00,232.01,232.47,231.8,232.47,1825.0,201.2059,201.6048,201.0237,201.6048,1825.0
2016-07-15 10:20:00,232.4,232.54,232.32,232.46,3203.0,201.5441,201.6655,201.4747,201.5961,3203.0
2016-07-15 10:25:00,232.5,232.59,232.21,232.5,5057.0,201.6308,201.7088,201.3793,201.6308,5057.0
2016-07-15 10:30:00,232.55,232.93,232.55,232.93,2604.0,201.6742,202.0037,201.6742,202.0037,2604.0
2016-07-15 10:35:00,232.81,232.81,232.62,232.75,1647.0,201.8996,201.8996,201.7349,201.8476,1647.0
2016-07-15 10:40:00,232.76,232.92,232.62,232.62,3702.0,201.8563,201.995,201.7349,201.7349,3702.0
2016-07-15 10:45:00,232.63,233.01,232.58,232.88,4100.0,201.7435,202.0731,201.7002,201.9603,4100.0
2016-07-15 10:50:00,232.87,233.0,232.67,232.71,2200.0,201.9517,202.0644,201.7782,201.8129,2200.0
2016-07-15 10:55:00,232.83,232.88,232.63,232.76,1800.0,201.917,201.9603,201.7435,201.8563,1800.0
2016-07-15 11:00:00,232.75,232.75,231.98,232.06,5694.0,201.8476,201.8476,201.1798,201.2492,5694.0
2016-07-15 11:05:00,232.3,232.3,231.83,231.97,11191.0,201.4573,201.4573,201.0497,201.1712,11191.0
2016-07-15 11:10:00,231.83,231.99,231.32,231.32,8700.0,201.0497,201.1885,200.6075,200.6075,8700.0
2016-07-15 11:15:00,231.33,231.43,230.92,231.09,7950.0,200.6161,200.7029,200.2606,200.408,7950.0
2016-07-15 11:20:00,231.03,231.32,231.01,231.09,4000.0,200.356,200.6075,200.3386,200.408,4000.0
2016-07-15 11:25:00,231.07,231.35,231.07,231.26,3539.0,200.3907,200.6335,200.3907,200.5554,3539.0
2016-07-15 11:30:00,231.26,231.71,231.26,231.66,10400.0,200.5554,200.9457,200.5554,200.9023,10400.0
2016-07-15 11:35:00,231.67,232.01,231.64,232.0,1908.0,200.911,201.2059,200.885,201.1972,1908.0
2016-07-15 11:40:00,232.0,232.2,231.88,232.2,1400.0,201.1972,201.3706,201.0931,201.3706,1400.0
2016-07-15 11:45:00,232.15,232.22,231.96,231.96,3140.0,201.3273,201.388,201.1625,201.1625,3140.0
2016-07-15 11:50:00,231.92,232.12,231.86,232.0,2400.0,201.1278,201.3012,201.0758,201.1972,2400.0
2016-07-15 11:55:00,232.0,232.12,231.88,232.03,5017.0,201.1972,201.3012,201.0931,201.2232,5017.0
2016-07-15 12:00:00,232.02,232.03,231.92,231.97,912.0,201.2145,201.2232,201.1278,201.1712,912.0
2016-07-15 12:05:00,231.92,232.04,231.91,231.94,2960.0,201.1278,201.2319,201.1191,201.1451,2960.0
2016-07-15 12:10:00,231.94,232.19,231.94,232.12,4700.0,201.1451,201.362,201.1451,201.3012,4700.0
2016-07-15 12:15:00,232.14,232.15,231.95,231.98,2300.0,201.3186,201.3273,201.1538,201.1798,2300.0
2016-07-15 12:20:00,231.92,232.23,231.92,232.23,5061.0,201.1278,201.3966,201.1278,201.3966,5061.0
2016-07-15 12:25:00,232.17,232.19,232.05,232.05,828.0,201.3446,201.362,201.2405,201.2405,828.0
2016-07-15 12:30:00,232.05,232.14,231.89,231.89,3273.0,201.2405,201.3186,201.1018,201.1018,3273.0
2016-07-15 12:35:00,231.84,231.84,231.57,231.57,5044.0,201.0584,201.0584,200.8243,200.8243,5044.0
2016-07-15 12:40:00,231.51,231.66,231.45,231.54,1548.0,200.7722,200.9023,200.7202,200.7983,1548.0
2016-07-15 12:45:00,231.54,231.61,231.47,231.53,1903.0,200.7983,200.859,200.7375,200.7896,1903.0
2016-07-15 12:50:00,231.58,231.78,231.41,231.65,5401.0,200.8329,201.0064,200.6855,200.8936,5401.0
2016-07-15 12:55:00,231.68,231.75,231.54,231.7,6846.0,200.9197,200.9804,200.7983,200.937,6846.0
2016-07-15 13:00:00,231.77,231.85,231.67,231.68,4400.0,200.9977,201.0671,200.911,200.9197,4400.0
2016-07-15 13:05:00,231.7,231.77,231.61,231.7,1400.0,200.937,200.9977,200.859,200.937,1400.0
2016-07-15 13:10:00,231.75,231.8,231.6,231.6,3800.0,200.9804,201.0237,200.8503,200.8503,3800.0
2016-07-15 13:15:00,231.6,231.84,231.57,231.75,5900.0,200.8503,201.0584,200.8243,200.9804,5900.0
2016-07-15 13:20:00,231.79,231.93,231.64,231.88,2200.0,201.0151,201.1365,200.885,201.0931,2200.0
2016-07-15 13:25:00,231.91,231.99,231.91,231.92,700.0,201.1191,201.1885,201.1191,201.1278,700.0
2016-07-15 13:30:00,231.93,232.06,231.76,232.06,2200.0,201.1365,201.2492,200.989,201.2492,2200.0
2016-07-15 13:35:00,232.05,232.05,231.88,232.0,1817.0,201.2405,201.2405,201.0931,201.1972,1817.0
2016-07-15 13:40:00,232.02,232.31,231.96,232.31,3251.0,201.2145,201.466,201.1625,201.466,3251.0
2016-07-15 13:45:00,232.26,232.39,232.22,232.35,6800.0,201.4227,201.5354,201.388,201.5007,6800.0
2016-07-15 13:50:00,232.34,232.34,232.18,232.25,1600.0,201.492,201.492,201.3533,201.414,1600.0
2016-07-15 13:55:00,232.15,232.35,232.14,232.2,1800.0,201.3273,201.5007,201.3186,201.3706,1800.0
2016-07-15 14:00:00,232.31,232.41,232.24,232.3,1648.0,201.466,201.5527,201.4053,201.4573,1648.0
2016-07-15 14:05:00,232.37,232.37,232.19,232.25,3700.0,201.5181,201.5181,201.362,201.414,3700.0
2016-07-15 14:10:00,232.24,232.45,232.22,232.22,3757.0,201.4053,201.5874,201.388,201.388,3757.0
2016-07-15 14:15:00,232.21,232.21,231.93,231.93,2475.0,201.3793,201.3793,201.1365,201.1365,2475.0
2016-07-15 14:20:00,231.93,231.95,231.59,231.73,3778.0,201.1365,201.1538,200.8416,200.963,3778.0
2016-07-15 14:25:00,231.68,231.8,231.42,231.49,12855.0,200.9197,201.0237,200.6942,200.7549,12855.0
2016-07-15 14:30:00,231.46,231.75,231.39,231.59,12543.0,200.7289,200.9804,200.6682,200.8416,12543.0
2016-07-15 14:35:00,231.59,231.91,231.44,231.84,7358.0,200.8416,201.1191,200.7115,201.0584,7358.0
2016-07-15 14:40:00,231.82,231.9,231.33,231.6,6505.0,201.0411,201.1105,200.6161,200.8503,6505.0
2016-07-15 14:45:00,231.36,231.67,231.35,231.38,2700.0,200.6422,200.911,200.6335,200.6595,2700.0
2016-07-15 14:50:00,231.38,231.57,231.36,231.57,1714.0,200.6595,200.8243,200.6422,200.8243,1714.0
2016-07-15 14:55:00,231.46,231.65,231.46,231.51,2811.0,200.7289,200.8936,200.7289,200.7722,2811.0
2016-07-15 15:00:00,231.53,231.65,231.44,231.56,3431.0,200.7896,200.8936,200.7115,200.8156,3431.0
2016-07-15 15:05:00,231.51,231.66,231.48,231.66,2700.0,200.7722,200.9023,200.7462,200.9023,2700.0
2016-07-15 15:10:00,231.65,231.68,231.59,231.6,1385.0,200.8936,200.9197,200.8416,200.8503,1385.0
2016-07-15 15:15:00,231.55,231.59,231.48,231.48,1700.0,200.8069,200.8416,200.7462,200.7462,1700.0
2016-07-15 15:20:00,231.44,231.61,231.44,231.59,5174.0,200.7115,200.859,200.7115,200.8416,5174.0
2016-07-15 15:25:00,231.57,231.65,231.53,231.54,4934.0,200.8243,200.8936,200.7896,200.7983,4934.0
2016-07-15 15:30:00,231.55,231.75,231.53,231.75,8070.0,200.8069,200.9804,200.7896,200.9804,8070.0
2016-07-15 15:35:00,231.69,231.8,231.65,231.79,6438.0,200.9283,201.0237,200.8936,201.0151,6438.0
2016-07-15 15:40:00,231.78,231.78,231.37,231.38,7305.0,201.0064,201.0064,200.6508,200.6595,7305.0
2016-07-15 15:45:00,231.37,231.5,231.28,231.46,8315.0,200.6508,200.7636,200.5728,200.7289,8315.0
2016-07-15 15:50:00,231.46,231.61,231.41,231.41,15110.0,200.7289,200.859,200.6855,200.6855,15110.0
2016-07-15 15:55:00,231.45,231.53,231.11,231.18,56303.0,200.7202,200.7896,200.4253,200.4861,56303.0
2016-07-18 09:30:00,231.54,231.74,231.29,231.29,4812.0,200.7983,200.9717,200.5814,200.5814,4812.0
2016-07-18 09:35:00,231.37,231.57,231.36,231.56,500.0,200.6508,200.8243,200.6422,200.8156,500.0
2016-07-18 09:40:00,231.51,232.61,231.42,232.55,7870.0,200.7722,201.7262,200.6942,201.6742,7870.0
2016-07-18 09:45:00,232.52,232.66,232.11,232.33,6601.0,201.6481,201.7695,201.2926,201.4834,6601.0
2016-07-18 09:50:00,232.16,232.27,231.92,232.27,4400.0,201.3359,201.4313,201.1278,201.4313,4400.0
2016-07-18 09:55:00,232.17,232.29,231.78,231.78,3800.0,201.3446,201.4487,201.0064,201.0064,3800.0
2016-07-18 10:00:00,231.75,232.11,231.35,232.01,4400.0,200.9804,201.2926,200.6335,201.2059,4400.0
2016-07-18 10:05:00,231.91,231.91,231.18,231.18,2200.0,201.1191,201.1191,200.4861,200.4861,2200.0
2016-07-18 10:10:00,231.26,231.26,231.0,231.0,2800.0,200.5554,200.5554,200.3299,200.3299,2800.0
2016-07-18 10:15:00,231.02,231.04,230.72,230.74,3217.0,200.3473,200.3646,200.0871,200.1045,3217.0
2016-07-18 10:20:00,230.73,230.73,230.02,230.03,15454.0,200.0958,200.0958,199.4801,199.4887,15454.0
2016-07-18 10:25:00,230.08,230.15,229.65,229.75,15100.0,199.5321,199.5928,199.1592,199.2459,15100.0
2016-07-18 10:30:00,229.72,230.35,229.72,230.16,9892.0,199.2199,199.7662,199.2199,199.6015,9892.0
2016-07-18 10:35:00,230.13,230.24,229.96,230.21,8476.0,199.5755,199.6709,199.428,199.6448,8476.0
2016-07-18 10:40:00,230.28,230.3,229.92,230.02,10043.0,199.7055,199.7229,199.3933,199.4801,10043.0
2016-07-18 10:45:00,230.05,230.05,229.7,229.95,11114.0,199.5061,199.5061,199.2026,199.4194,11114.0
2016-07-18 10:50:00,229.95,230.13,229.94,230.01,6364.0,199.4194,199.5755,199.4107,199.4714,6364.0
2016-07-18 10:55:00,230.06,230.44,229.96,230.37,11899.0,199.5148,199.8443,199.428,199.7836,11899.0
2016-07-18 11:00:00,230.38,230.49,230.09,230.25,7700.0,199.7923,199.8877,199.5408,199.6795,7700.0
2016-07-18 11:05:00,230.25,230.28,229.99,229.99,4233.0,199.6795,199.7055,199.454,199.454,4233.0
2016-07-18 11:10:00,229.96,230.07,229.68,229.95,20764.0,199.428,199.5234,199.1852,199.4194,20764.0
2016-07-18 11:15:00,229.95,230.31,229.95,230.31,5774.0,199.4194,199.7316,199.4194,199.7316,5774.0
2016-07-18 11:20:00,230.36,230.36,230.0,230.03,6490.0,199.7749,199.7749,199.4627,199.4887,6490.0
2016-07-18 11:25:00,230.06,230.21,230.04,230.12,5550.0,199.5148,199.6448,199.4974,199.5668,5550.0
2016-07-18 11:30:00,230.1,230.14,228.81,228.92,20644.0,199.5494,199.5841,198.4307,198.5261,20644.0
2016-07-18 11:35:00,228.95,229.12,228.78,229.02,9983.0,198.5521,198.6996,198.4047,198.6128,9983.0
2016-07-18 11:40:00,229.03,229.6,229.02,229.37,4940.0,198.6215,199.1158,198.6128,198.9164,4940.0
2016-07-18 11:45:00,229.36,229.44,229.1,229.15,7656.0,198.9077,198.9771,198.6822,198.7256,7656.0
2016-07-18 11:50:00,229.18,229.33,228.94,229.1,7420.0,198.7516,198.8817,198.5435,198.6822,7420.0
2016-07-18 11:55:00,229.1,229.4,229.03,229.38,8900.0,198.6822,198.9424,198.6215,198.925,8900.0
2016-07-18 12:00:00,229.36,229.43,229.3,229.36,3453.0,198.9077,198.9684,198.8557,198.9077,3453.0
2016-07-18 12:05:00,229.35,229.36,229.09,229.16,2421.0,198.899,198.9077,198.6735,198.7342,2421.0
2016-07-18 12:10:00,229.21,229.38,229.19,229.21,4494.0,198.7776,198.925,198.7603,198.7776,4494.0
2016-07-18 12:15:00,229.17,229.35,228.95,229.12,5488.0,198.7429,198.899,198.5521,198.6996,5488.0
2016-07-18 12:20:00,228.99,229.23,228.96,229.03,3600.0,198.5868,198.795,198.5608,198.6215,3600.0
2016-07-18 12:25:00,229.05,229.17,228.96,228.96,3270.0,198.6389,198.7429,198.5608,198.5608,3270.0
2016-07-18 12:30:00,228.92,228.92,228.51,228.53,2950.0,198.5261,198.5261,198.1705,198.1879,2950.0
2016-07-18 12:35:00,228.57,228.9,228.57,228.85,4931.0,198.2226,198.5088,198.2226,198.4654,4931.0
2016-07-18 12:40:00,228.9,228.9,228.71,228.75,2000.0,198.5088,198.5088,198.344,198.3787,2000.0
2016-07-18 12:45:00,228.77,228.92,228.72,228.92,6459.0,198.396,198.5261,198.3527,198.5261,6459.0
2016-07-18 12:50:00,228.87,228.97,228.8,228.97,2067.0,198.4828,198.5695,198.422,198.5695,2067.0
2016-07-18 12:55:00,228.91,228.99,228.88,228.88,2200.0,198.5174,198.5868,198.4914,198.4914,2200.0
2016-07-18 13:00:00,228.9,228.97,228.82,228.82,2600.0,198.5088,198.5695,198.4394,198.4394,2600.0
2016-07-18 13:05:00,228.81,228.84,228.67,228.67,5800.0,198.4307,198.4567,198.3093,198.3093,5800.0
2016-07-18 13:10:00,228.77,228.77,228.16,228.16,16537.0,198.396,198.396,197.867,197.867,16537.0
2016-07-18 13:15:00,228.29,228.29,228.15,228.21,2695.0,197.9798,197.9798,197.8583,197.9104,2695.0
2016-07-18 13:20:00,228.21,228.69,228.2,228.66,7751.0,197.9104,198.3266,197.9017,198.3006,7751.0
2016-07-18 13:25:00,228.67,228.67,228.66,228.67,804.0,198.3093,198.3093,198.3006,198.3093,804.0
2016-07-18 13:30:00,228.65,228.65,228.5,228.54,1800.0,198.292,198.292,198.1619,198.1966,1800.0
2016-07-18 13:35:00,228.55,228.78,228.52,228.7,5601.0,198.2052,198.4047,198.1792,198.3353,5601.0
2016-07-18 13:40:00,228.72,229.12,228.68,229.06,6813.0,198.3527,198.6996,198.318,198.6475,6813.0
2016-07-18 13:45:00,229.07,229.26,229.07,229.21,7104.0,198.6562,198.821,198.6562,198.7776,7104.0
2016-07-18 13:50:00,229.21,229.21,228.7,228.7,12990.0,198.7776,198.7776,198.3353,198.3353,12990.0
2016-07-18 13:55:00,228.66,228.66,227.72,227.74,6300.0,198.3006,198.3006,197.4854,197.5028,6300.0
2016-07-18 14:00:00,227.75,228.33,227.74,228.13,30578.0,197.5115,198.0144,197.5028,197.841,30578.0
2016-07-18 14:05:00,228.24,228.44,227.99,228.24,18662.0,197.9364,198.1098,197.7196,197.9364,18662.0
2016-07-18 14:10:00,228.25,228.34,228.18,228.19,10208.0,197.9451,198.0231,197.8844,197.893,10208.0
2016-07-18 14:15:00,228.19,228.26,227.96,228.01,6747.0,197.893,197.9537,197.6936,197.7369,6747.0
2016-07-18 14:20:00,228.0,228.07,227.89,227.92,14610.0,197.7283,197.789,197.6329,197.6589,14610.0
2016-07-18 14:25:00,228.03,228.22,227.9,228.06,12746.0,197.7543,197.9191,197.6415,197.7803,12746.0
2016-07-18 14:30:00,228.11,228.41,228.11,228.36,13028.0,197.8237,198.0838,197.8237,198.0405,13028.0
2016-07-18 14:35:00,228.43,228.5,228.08,228.19,6185.0,198.1012,198.1619,197.7976,197.893,6185.0
2016-07-18 14:40:00,228.2,228.5,228.15,228.32,8300.0,197.9017,198.1619,197.8583,198.0058,8300.0
2016-07-18 14:45:00,228.24,228.34,228.18,228.33,8100.0,197.9364,198.0231,197.8844,198.0144,8100.0
2016-07-18 14:50:00,228.33,228.41,228.1,228.1,8301.0,198.0144,198.0838,197.815,197.815,8301.0
2016-07-18 14:55:00,228.1,228.2,227.81,228.06,17191.0,197.815,197.9017,197.5635,197.7803,17191.0
2016-07-18 15:00:00,228.05,228.19,227.97,228.13,17663.0,197.7716,197.893,197.7022,197.841,17663.0
2016-07-18 15:05:00,228.16,228.19,227.99,228.05,13274.0,197.867,197.893,197.7196,197.7716,13274.0
2016-07-18 15:10:00,228.05,228.08,227.97,228.03,19073.0,197.7716,197.7976,197.7022,197.7543,19073.0
2016-07-18 15:15:00,228.03,228.2,227.97,228.07,15163.0,197.7543,197.9017,197.7022,197.789,15163.0
2016-07-18 15:20:00,228.07,228.16,228.04,228.11,16574.0,197.789,197.867,197.763,197.8237,16574.0
2016-07-18 15:25:00,228.12,228.12,227.98,228.01,20751.0,197.8323,197.8323,197.7109,197.7369,20751.0
2016-07-18 15:30:00,227.98,228.45,227.98,228.42,25142.0,197.7109,198.1185,197.7109,198.0925,25142.0
2016-07-18 15:35:00,228.43,228.46,228.09,228.15,15005.0,198.1012,198.1272,197.8063,197.8583,15005.0
2016-07-18 15:40:00,228.16,228.33,228.16,228.28,14261.0,197.867,198.0144,197.867,197.9711,14261.0
2016-07-18 15:45:00,228.28,228.77,228.28,228.65,34195.0,197.9711,198.396,197.9711,198.292,34195.0
2016-07-18 15:50:00,228.63,228.64,228.43,228.46,34811.0,198.2746,198.2833,198.1012,198.1272,34811.0
2016-07-18 15:55:00,228.46,228.85,228.33,228.84,49938.0,198.1272,198.4654,198.0144,198.4567,49938.0
2016-07-19 09:30:00,225.0,225.0,222.16,222.9,7055.0,195.1266,195.1266,192.6636,193.3054,7055.0
2016-07-19 09:35:00,222.86,223.43,221.43,222.43,75647.0,193.2707,193.765,192.0306,192.8978,75647.0
2016-07-19 09:40:00,222.59,224.45,222.0,222.28,59117.0,193.0366,194.6496,192.5249,192.7677,59117.0
2016-07-19 09:45:00,222.45,223.26,221.86,223.26,74358.0,192.9151,193.6176,192.4035,193.6176,74358.0
2016-07-19 09:50:00,223.37,224.16,222.33,223.64,22141.0,193.713,194.3981,192.8111,193.9471,22141.0
2016-07-19 09:55:00,223.9,224.11,220.89,221.0,39388.0,194.1726,194.3547,191.5623,191.6577,39388.0
2016-07-19 10:00:00,221.11,221.45,219.94,220.36,54563.0,191.7531,192.0479,190.7384,191.1026,54563.0
2016-07-19 10:05:00,220.41,222.0,220.28,221.53,43106.0,191.146,192.5249,191.0333,192.1173,43106.0
2016-07-19 10:10:00,221.83,221.94,220.92,221.3,32082.0,192.3775,192.4729,191.5883,191.9178,32082.0
2016-07-19 10:15:00,221.28,222.06,221.25,222.01,34551.0,191.9005,192.5769,191.8745,192.5336,34551.0
2016-07-19 10:20:00,222.0,222.1,221.37,221.52,20312.0,192.5249,192.6116,191.9785,192.1086,20312.0
2016-07-19 10:25:00,221.67,221.99,221.34,221.34,46060.0,192.2387,192.5162,191.9525,191.9525,46060.0
2016-07-19 10:30:00,221.3,221.39,220.6,220.79,8679.0,191.9178,191.9959,191.3108,191.4755,8679.0
2016-07-19 10:35:00,221.09,221.1,220.07,220.35,10851.0,191.7357,191.7444,190.8511,191.094,10851.0
2016-07-19 10:40:00,220.16,220.4,219.85,220.07,20562.0,190.9292,191.1373,190.6603,190.8511,20562.0
2016-07-19 10:45:00,219.97,220.45,219.79,220.32,14065.0,190.7644,191.1807,190.6083,191.0679,14065.0
2016-07-19 10:50:00,220.42,220.68,220.12,220.18,12964.0,191.1547,191.3801,190.8945,190.9465,12964.0
2016-07-19 10:55:00,220.15,220.97,220.11,220.73,25896.0,190.9205,191.6316,190.8858,191.4235,25896.0
2016-07-19 11:00:00,220.87,221.4,220.72,221.11,9473.0,191.5449,192.0045,191.4148,191.7531,9473.0
2016-07-19 11:05:00,220.97,221.38,220.67,220.67,18204.0,191.6316,191.9872,191.3715,191.3715,18204.0
2016-07-19 11:10:00,220.69,220.84,220.43,220.62,7789.0,191.3888,191.5189,191.1633,191.3281,7789.0
2016-07-19 11:15:00,220.65,220.91,220.38,220.77,9712.0,191.3541,191.5796,191.12,191.4582,9712.0
2016-07-19 11:20:00,220.93,220.96,220.61,220.86,15963.0,191.597,191.623,191.3194,191.5362,15963.0
2016-07-19 11:25:00,220.84,220.85,220.0,220.12,18262.0,191.5189,191.5276,190.7904,190.8945,18262.0
2016-07-19 11:30:00,220.1,220.26,219.3,219.53,16896.0,190.8772,191.0159,190.1834,190.3828,16896.0
2016-07-19 11:35:00,219.62,219.92,219.26,219.91,11795.0,190.4609,190.721,190.1487,190.7124,11795.0
2016-07-19 11:40:00,219.95,220.16,219.86,219.91,11700.0,190.7471,190.9292,190.669,190.7124,11700.0
2016-07-19 11:45:00,219.84,220.01,219.35,219.36,9342.0,190.6517,190.7991,190.2267,190.2354,9342.0
2016-07-19 11:50:00,219.43,219.8,219.25,219.8,5534.0,190.2961,190.617,190.14,190.617,5534.0
2016-07-19 11:55:00,219.65,220.39,219.65,220.39,9600.0,190.4869,191.1286,190.4869,191.1286,9600.0
2016-07-19 12:00:00,220.35,220.41,219.97,220.36,14213.0,191.094,191.146,190.7644,191.1026,14213.0
2016-07-19 12:05:00,220.36,220.69,219.94,220.0,16396.0,191.1026,191.3888,190.7384,190.7904,16396.0
2016-07-19 12:10:00,219.81,220.29,219.8,220.16,15431.0,190.6257,191.0419,190.617,190.9292,15431.0
2016-07-19 12:15:00,220.13,220.58,219.95,220.58,12336.0,190.9032,191.2934,190.7471,191.2934,12336.0
2016-07-19 12:20:00,220.5,220.76,220.47,220.52,4512.0,191.224,191.4495,191.198,191.2414,4512.0
2016-07-19 12:25:00,220.45,220.56,220.15,220.21,6617.0,191.1807,191.2761,190.9205,190.9725,6617.0
2016-07-19 12:30:00,220.12,220.2,219.95,220.07,8364.0,190.8945,190.9639,190.7471,190.8511,8364.0
2016-07-19 12:35:00,220.16,220.2,219.95,220.01,12918.0,190.9292,190.9639,190.7471,190.7991,12918.0
2016-07-19 12:40:00,220.01,220.09,219.88,219.93,5421.0,190.7991,190.8685,190.6864,190.7297,5421.0
2016-07-19 12:45:00,219.88,220.5,219.88,220.5,5312.0,190.6864,191.224,190.6864,191.224,5312.0
2016-07-19 12:50:00,220.44,220.73,220.42,220.65,2800.0,191.172,191.4235,191.1547,191.3541,2800.0
2016-07-19 12:55:00,220.65,220.7,220.24,220.39,8915.0,191.3541,191.3975,190.9986,191.1286,8915.0
2016-07-19 13:00:00,220.37,220.37,220.04,220.1,3024.0,191.1113,191.1113,190.8251,190.8772,3024.0
2016-07-19 13:05:00,220.05,220.05,219.63,219.8,5772.0,190.8338,190.8338,190.4696,190.617,5772.0
2016-07-19 13:10:00,219.8,219.85,219.19,219.28,6800.0,190.617,190.6603,190.088,190.166,6800.0
2016-07-19 13:15:00,219.25,219.39,219.16,219.35,2300.0,190.14,190.2614,190.062,190.2267,2300.0
2016-07-19 13:20:00,219.35,219.45,219.0,219.15,12361.0,190.2267,190.3135,189.9232,190.0533,12361.0
2016-07-19 13:25:00,219.05,219.14,218.81,218.99,11131.0,189.9666,190.0446,189.7584,189.9145,11131.0
2016-07-19 13:30:00,219.04,219.14,218.95,219.05,10650.0,189.9579,190.0446,189.8798,189.9666,10650.0
2016-07-19 13:35:00,219.01,219.06,218.69,218.78,7410.0,189.9319,189.9752,189.6544,189.7324,7410.0
2016-07-19 13:40:00,218.78,218.96,218.74,218.9,5685.0,189.7324,189.8885,189.6977,189.8365,5685.0
2016-07-19 13:45:00,218.97,219.17,218.91,218.92,10600.0,189.8972,190.0706,189.8451,189.8538,10600.0
2016-07-19 13:50:00,218.91,218.91,218.38,218.55,7405.0,189.8451,189.8451,189.3855,189.5329,7405.0
2016-07-19 13:55:00,218.49,218.53,218.2,218.22,6669.0,189.4809,189.5156,189.2294,189.2468,6669.0
2016-07-19 14:00:00,218.27,218.48,218.22,218.42,3500.0,189.2901,189.4722,189.2468,189.4202,3500.0
2016-07-19 14:05:00,218.45,218.74,218.22,218.37,12800.0,189.4462,189.6977,189.2468,189.3768,12800.0
2016-07-19 14:10:00,218.33,218.33,217.42,217.51,5308.0,189.3422,189.3422,188.553,188.631,5308.0
2016-07-19 14:15:00,217.58,218.36,217.57,218.36,7960.0,188.6917,189.3682,188.6831,189.3682,7960.0
2016-07-19 14:20:00,218.33,218.89,218.28,218.59,10683.0,189.3422,189.8278,189.2988,189.5676,10683.0
2016-07-19 14:25:00,218.45,218.66,218.31,218.42,7775.0,189.4462,189.6283,189.3248,189.4202,7775.0
2016-07-19 14:30:00,218.29,219.44,218.27,219.44,10346.0,189.3075,190.3048,189.2901,190.3048,10346.0
2016-07-19 14:35:00,219.5,219.78,219.03,219.78,12724.0,190.3568,190.5996,189.9492,190.5996,12724.0
2016-07-19 14:40:00,219.77,219.78,218.92,219.0,8029.0,190.591,190.5996,189.8538,189.9232,8029.0
2016-07-19 14:45:00,218.88,219.59,218.88,219.59,3510.0,189.8191,190.4349,189.8191,190.4349,3510.0
2016-07-19 14:50:00,219.62,219.64,219.22,219.42,7265.0,190.4609,190.4782,190.114,190.2874,7265.0
2016-07-19 14:55:00,219.45,219.45,218.88,218.92,9456.0,190.3135,190.3135,189.8191,189.8538,9456.0
2016-07-19 15:00:00,219.0,219.06,218.5,218.5,10132.0,189.9232,189.9752,189.4896,189.4896,10132.0
2016-07-19 15:05:00,218.53,218.68,218.22,218.25,17067.0,189.5156,189.6457,189.2468,189.2728,17067.0
2016-07-19 15:10:00,218.2,218.44,218.03,218.44,13557.0,189.2294,189.4375,189.082,189.4375,13557.0
2016-07-19 15:15:00,218.42,218.51,218.02,218.05,12017.0,189.4202,189.4983,189.0733,189.0993,12017.0
2016-07-19 15:20:00,218.06,218.17,217.76,217.83,14192.0,189.108,189.2034,188.8478,188.9085,14192.0
2016-07-19 15:25:00,217.83,218.14,217.7,217.9,25646.0,188.9085,189.1774,188.7958,188.9692,25646.0
2016-07-19 15:30:00,217.86,217.88,217.66,217.69,29589.0,188.9346,188.9519,188.7611,188.7871,29589.0
2016-07-19 15:35:00,217.72,218.04,217.64,217.99,31204.0,188.8131,189.0907,188.7438,189.0473,31204.0
2016-07-19 15:40:00,217.89,218.04,217.13,217.28,40517.0,188.9606,189.0907,188.3015,188.4316,40517.0
2016-07-19 15:45:00,217.31,217.67,217.09,217.24,45960.0,188.4576,188.7698,188.2668,188.3969,45960.0
2016-07-19 15:50:00,217.22,217.68,217.2,217.47,67763.0,188.3795,188.7785,188.3622,188.5963,67763.0
2016-07-19 15:55:00,217.45,217.84,217.38,217.71,97192.0,188.579,188.9172,188.5183,188.8045,97192.0
2016-07-20 09:30:00,217.12,217.21,214.82,215.05,28474.0,188.2928,188.3709,186.2982,186.4976,28474.0
2016-07-20 09:35:00,215.62,216.08,215.52,215.88,12251.0,186.992,187.3909,186.9052,187.2174,12251.0
2016-07-20 09:40:00,216.08,216.86,216.04,216.32,25982.0,187.3909,188.0673,187.3562,187.599,25982.0
2016-07-20 09:45:00,216.39,217.99,216.28,217.96,11100.0,187.6597,189.0473,187.5643,189.0213,11100.0
2016-07-20 09:50:00,217.81,218.93,217.64,218.15,23184.0,188.8912,189.8625,188.7438,189.1861,23184.0
2016-07-20 09:55:00,218.33,219.43,218.15,218.89,17644.0,189.3422,190.2961,189.1861,189.8278,17644.0
2016-07-20 10:00:00,218.8,219.49,218.44,218.93,32801.0,189.7498,190.3481,189.4375,189.8625,32801.0
2016-07-20 10:05:00,219.12,219.21,218.75,219.19,11411.0,190.0273,190.1053,189.7064,190.088,11411.0
2016-07-20 10:10:00,219.16,220.2,219.06,219.92,18095.0,190.062,190.9639,189.9752,190.721,18095.0
2016-07-20 10:15:00,220.0,220.85,219.93,220.82,25704.0,190.7904,191.5276,190.7297,191.5016,25704.0
2016-07-20 10:20:00,220.75,221.65,220.41,221.42,19370.0,191.4408,192.2214,191.146,192.0219,19370.0
2016-07-20 10:25:00,221.43,222.0,220.52,220.52,30017.0,192.0306,192.5249,191.2414,191.2414,30017.0
2016-07-20 10:30:00,220.52,220.98,220.17,220.4,15539.0,191.2414,191.6403,190.9379,191.1373,15539.0
2016-07-20 10:35:00,220.32,220.44,219.89,220.07,17500.0,191.0679,191.172,190.695,190.8511,17500.0
2016-07-20 10:40:00,220.18,220.47,220.08,220.47,5500.0,190.9465,191.198,190.8598,191.198,5500.0
2016-07-20 10:45:00,220.42,220.59,219.36,219.39,10036.0,191.1547,191.3021,190.2354,190.2614,10036.0
2016-07-20 10:50:00,219.38,219.59,218.7,218.76,9178.0,190.2527,190.4349,189.663,189.7151,9178.0
2016-07-20 10:55:00,218.79,219.47,218.78,219.36,3200.0,189.7411,190.3308,189.7324,190.2354,3200.0
2016-07-20 11:00:00,219.46,219.79,219.43,219.73,4300.0,190.3221,190.6083,190.2961,190.5563,4300.0
2016-07-20 11:05:00,219.74,219.75,218.68,218.8,17896.0,190.5649,190.5736,189.6457,189.7498,17896.0
2016-07-20 11:10:00,219.02,219.02,218.29,218.52,13515.0,189.9405,189.9405,189.3075,189.5069,13515.0
2016-07-20 11:15:00,218.6,218.62,218.1,218.11,6703.0,189.5763,189.5937,189.1427,189.1514,6703.0
2016-07-20 11:20:00,218.12,218.26,217.69,217.8,10300.0,189.16,189.2814,188.7871,188.8825,10300.0
2016-07-20 11:25:00,217.89,218.83,217.8,218.59,7205.0,188.9606,189.7758,188.8825,189.5676,7205.0
2016-07-20 11:30:00,218.81,218.83,218.24,218.36,4764.0,189.7584,189.7758,189.2641,189.3682,4764.0
2016-07-20 11:35:00,218.35,218.7,218.3,218.35,5803.0,189.3595,189.663,189.3161,189.3595,5803.0
2016-07-20 11:40:00,218.32,218.49,218.23,218.47,3600.0,189.3335,189.4809,189.2554,189.4636,3600.0
2016-07-20 11:45:00,218.46,218.46,217.76,218.04,6904.0,189.4549,189.4549,188.8478,189.0907,6904.0
2016-07-20 11:50:00,218.11,218.34,218.04,218.24,4300.0,189.1514,189.3508,189.0907,189.2641,4300.0
2016-07-20 11:55:00,218.24,218.33,217.57,217.58,6323.0,189.2641,189.3422,188.6831,188.6917,6323.0
2016-07-20 12:00:00,217.58,217.92,217.58,217.81,3767.0,188.6917,188.9866,188.6917,188.8912,3767.0
2016-07-20 12:05:00,217.9,218.2,217.81,218.02,4163.0,188.9692,189.2294,188.8912,189.0733,4163.0
2016-07-20 12:10:00,218.01,218.39,217.93,218.39,3700.0,189.0646,189.3942,188.9953,189.3942,3700.0
2016-07-20 12:15:00,218.39,218.41,218.17,218.18,3600.0,189.3942,189.4115,189.2034,189.2121,3600.0
2016-07-20 12:20:00,218.14,218.16,217.99,218.12,1533.0,189.1774,189.1947,189.0473,189.16,1533.0
2016-07-20 12:25:00,218.17,218.34,218.17,218.32,7500.0,189.2034,189.3508,189.2034,189.3335,7500.0
2016-07-20 12:30:00,218.3,218.32,217.99,218.13,13828.0,189.3161,189.3335,189.0473,189.1687,13828.0
2016-07-20 12:35:00,218.17,218.38,218.01,218.28,5002.0,189.2034,189.3855,189.0646,189.2988,5002.0
2016-07-20 12:40:00,218.37,218.65,218.37,218.65,3681.0,189.3768,189.6197,189.3768,189.6197,3681.0
2016-07-20 12:45:00,218.68,218.89,218.65,218.89,2544.0,189.6457,189.8278,189.6197,189.8278,2544.0
2016-07-20 12:50:00,218.94,218.94,218.42,218.43,7147.0,189.8712,189.8712,189.4202,189.4289,7147.0
2016-07-20 12:55:00,218.39,218.39,217.92,218.18,6335.0,189.3942,189.3942,188.9866,189.2121,6335.0
2016-07-20 13:00:00,218.27,218.37,218.12,218.12,4950.0,189.2901,189.3768,189.16,189.16,4950.0
2016-07-20 13:05:00,218.19,218.2,218.01,218.2,3700.0,189.2207,189.2294,189.0646,189.2294,3700.0
2016-07-20 13:10:00,218.2,218.33,218.16,218.17,5000.0,189.2294,189.3422,189.1947,189.2034,5000.0
2016-07-20 13:15:00,218.22,218.56,218.17,218.56,6700.0,189.2468,189.5416,189.2034,189.5416,6700.0
2016-07-20 13:20:00,218.55,218.55,218.0,218.03,6798.0,189.5329,189.5329,189.056,189.082,6798.0
2016-07-20 13:25:00,218.09,218.34,218.09,218.31,2400.0,189.134,189.3508,189.134,189.3248,2400.0
2016-07-20 13:30:00,218.27,218.49,218.15,218.49,7100.0,189.2901,189.4809,189.1861,189.4809,7100.0
2016-07-20 13:35:00,218.49,218.65,217.92,217.92,5594.0,189.4809,189.6197,188.9866,188.9866,5594.0
2016-07-20 13:40:00,217.99,218.26,217.94,218.12,4800.0,189.0473,189.2814,189.0039,189.16,4800.0
2016-07-20 13:45:00,218.18,218.28,218.14,218.26,1500.0,189.2121,189.2988,189.1774,189.2814,1500.0
2016-07-20 13:50:00,218.22,218.22,217.92,217.92,3200.0,189.2468,189.2468,188.9866,188.9866,3200.0
2016-07-20 13:55:00,218.03,218.03,217.79,217.79,4841.0,189.082,189.082,188.8739,188.8739,4841.0
2016-07-20 14:00:00,217.81,218.19,217.77,218.01,7100.0,188.8912,189.2207,188.8565,189.0646,7100.0
2016-07-20 14:05:00,218.01,218.43,218.0,218.0,4410.0,189.0646,189.4289,189.056,189.056,4410.0
2016-07-20 14:10:00,218.15,218.23,217.97,218.02,4700.0,189.1861,189.2554,189.03,189.0733,4700.0
2016-07-20 14:15:00,218.05,218.21,218.05,218.21,1653.0,189.0993,189.2381,189.0993,189.2381,1653.0
2016-07-20 14:20:00,218.2,218.2,217.26,217.42,10853.0,189.2294,189.2294,188.4142,188.553,10853.0
2016-07-20 14:25:00,217.63,217.71,217.48,217.71,2600.0,188.7351,188.8045,188.605,188.8045,2600.0
2016-07-20 14:30:00,217.76,217.84,217.57,217.66,4118.0,188.8478,188.9172,188.6831,188.7611,4118.0
2016-07-20 14:35:00,217.79,217.79,217.24,217.27,5576.0,188.8739,188.8739,188.3969,188.4229,5576.0
2016-07-20 14:40:00,217.36,217.41,217.05,217.05,11085.0,188.5009,188.5443,188.2321,188.2321,11085.0
2016-07-20 14:45:00,217.16,217.35,217.16,217.35,5201.0,188.3275,188.4923,188.3275,188.4923,5201.0
2016-07-20 14:50:00,217.33,217.54,217.03,217.19,6637.0,188.4749,188.657,188.2148,188.3535,6637.0
2016-07-20 14:55:00,217.14,217.29,216.66,216.66,4399.0,188.3102,188.4402,187.8939,187.8939,4399.0
2016-07-20 15:00:00,216.7,217.31,216.68,217.08,9080.0,187.9286,188.4576,187.9112,188.2581,9080.0
2016-07-20 15:05:00,217.16,217.41,216.97,217.15,4825.0,188.3275,188.5443,188.1627,188.3188,4825.0
2016-07-20 15:10:00,217.28,217.49,217.26,217.26,3211.0,188.4316,188.6137,188.4142,188.4142,3211.0
2016-07-20 15:15:00,217.34,217.5,217.26,217.41,4300.0,188.4836,188.6224,188.4142,188.5443,4300.0
2016-07-20 15:20:00,217.48,217.49,216.83,216.93,8435.0,188.605,188.6137,188.0413,188.128,8435.0
2016-07-20 15:25:00,216.92,217.04,216.84,217.04,8063.0,188.1194,188.2234,188.05,188.2234,8063.0
2016-07-20 15:30:00,216.91,217.08,216.8,216.99,14601.0,188.1107,188.2581,188.0153,188.1801,14601.0
2016-07-20 15:35:00,216.93,217.2,216.81,216.97,12660.0,188.128,188.3622,188.024,188.1627,12660.0
2016-07-20 15:40:00,216.94,217.1,216.87,217.0,26299.0,188.1367,188.2755,188.076,188.1887,26299.0
2016-07-20 15:45:00,217.05,217.11,216.83,216.87,16921.0,188.2321,188.2841,188.0413,188.076,16921.0
2016-07-20 15:50:00,216.88,217.11,216.87,217.11,33170.0,188.0847,188.2841,188.076,188.2841,33170.0
2016-07-20 15:55:00,217.12,217.16,216.89,217.09,31920.0,188.2928,188.3275,188.0933,188.2668,31920.0
2016-07-21 09:30:00,217.05,217.05,216.25,216.25,6518.0,188.2321,188.2321,187.5383,187.5383,6518.0
2016-07-21 09:35:00,216.59,216.64,216.12,216.64,1937.0,187.8332,187.8765,187.4256,187.8765,1937.0
2016-07-21 09:40:00,216.21,217.89,216.21,217.31,4816.0,187.5036,188.9606,187.5036,188.4576,4816.0
2016-07-21 09:45:00,217.47,217.6,217.39,217.58,3200.0,188.5963,188.7091,188.527,188.6917,3200.0
2016-07-21 09:50:00,217.55,217.59,217.08,217.31,7559.0,188.6657,188.7004,188.2581,188.4576,7559.0
2016-07-21 09:55:00,217.39,217.44,217.3,217.43,1200.0,188.527,188.5703,188.4489,188.5616,1200.0
2016-07-21 10:00:00,217.56,217.87,217.56,217.86,3164.0,188.6744,188.9432,188.6744,188.9346,3164.0
2016-07-21 10:05:00,218.01,218.01,217.4,217.53,9034.0,189.0646,189.0646,188.5356,188.6484,9034.0
2016-07-21 10:10:00,217.45,217.62,217.16,217.16,6368.0,188.579,188.7264,188.3275,188.3275,6368.0
2016-07-21 10:15:00,217.21,217.47,217.06,217.46,6522.0,188.3709,188.5963,188.2408,188.5877,6522.0
2016-07-21 10:20:00,217.43,217.7,217.4,217.64,2745.0,188.5616,188.7958,188.5356,188.7438,2745.0
2016-07-21 10:25:00,217.79,217.96,217.79,217.96,1000.0,188.8739,189.0213,188.8739,189.0213,1000.0
2016-07-21 10:30:00,217.91,217.95,217.55,217.61,4675.0,188.9779,189.0126,188.6657,188.7177,4675.0
2016-07-21 10:35:00,217.71,217.74,217.57,217.58,3200.0,188.8045,188.8305,188.6831,188.6917,3200.0
2016-07-21 10:40:00,217.66,217.94,217.62,217.8,3900.0,188.7611,189.0039,188.7264,188.8825,3900.0
2016-07-21 10:45:00,217.96,218.27,217.88,218.27,2861.0,189.0213,189.2901,188.9519,189.2901,2861.0
2016-07-21 10:50:00,218.33,218.37,217.72,217.81,8391.0,189.3422,189.3768,188.8131,188.8912,8391.0
2016-07-21 10:55:00,217.86,217.92,217.8,217.87,2956.0,188.9346,188.9866,188.8825,188.9432,2956.0
2016-07-21 11:00:00,217.89,217.89,217.5,217.58,4600.0,188.9606,188.9606,188.6224,188.6917,4600.0
2016-07-21 11:05:00,217.52,217.66,217.38,217.41,2728.0,188.6397,188.7611,188.5183,188.5443,2728.0
2016-07-21 11:10:00,217.32,217.32,216.91,216.97,6982.0,188.4663,188.4663,188.1107,188.1627,6982.0
2016-07-21 11:15:00,216.91,217.02,216.87,216.98,4767.0,188.1107,188.2061,188.076,188.1714,4767.0
2016-07-21 11:20:00,217.0,217.13,217.0,217.12,2890.0,188.1887,188.3015,188.1887,188.2928,2890.0
2016-07-21 11:25:00,217.24,217.25,216.96,216.96,3975.0,188.3969,188.4055,188.1541,188.1541,3975.0
2016-07-21 11:30:00,216.84,216.84,216.56,216.56,4027.0,188.05,188.05,187.8072,187.8072,4027.0
2016-07-21 11:35:00,216.52,216.53,216.39,216.45,1200.0,187.7725,187.7811,187.6597,187.7118,1200.0
2016-07-21 11:40:00,216.5,216.5,216.34,216.34,3731.0,187.7551,187.7551,187.6164,187.6164,3731.0
2016-07-21 11:45:00,216.28,216.44,216.25,216.27,3200.0,187.5643,187.7031,187.5383,187.5557,3200.0
2016-07-21 11:50:00,216.27,216.27,215.84,216.06,3999.0,187.5557,187.5557,187.1828,187.3735,3999.0
2016-07-21 11:55:00,216.09,216.1,215.93,216.01,3200.0,187.3996,187.4082,187.2608,187.3302,3200.0
2016-07-21 12:00:00,216.09,216.13,216.01,216.13,2661.0,187.3996,187.4343,187.3302,187.4343,2661.0
2016-07-21 12:05:00,216.22,216.23,216.0,216.05,2723.0,187.5123,187.521,187.3215,187.3649,2723.0
2016-07-21 12:10:00,216.08,216.09,216.01,216.01,2131.0,187.3909,187.3996,187.3302,187.3302,2131.0
2016-07-21 12:15:00,216.02,216.02,215.6,215.62,3600.0,187.3389,187.3389,186.9746,186.992,3600.0
2016-07-21 12:20:00,215.7,215.72,215.48,215.5,2111.0,187.0613,187.0787,186.8706,186.8879,2111.0
2016-07-21 12:25:00,215.55,215.61,215.5,215.52,2753.0,186.9313,186.9833,186.8879,186.9052,2753.0
2016-07-21 12:30:00,215.48,215.57,215.43,215.55,3772.0,186.8706,186.9486,186.8272,186.9313,3772.0
2016-07-21 12:35:00,215.58,215.58,215.33,215.37,4293.0,186.9573,186.9573,186.7405,186.7752,4293.0
2016-07-21 12:40:00,215.37,215.4,215.34,215.4,500.0,186.7752,186.8012,186.7491,186.8012,500.0
2016-07-21 12:45:00,215.35,215.43,215.34,215.42,2830.0,186.7578,186.8272,186.7491,186.8185,2830.0
2016-07-21 12:50:00,215.36,215.37,215.13,215.15,4700.0,186.7665,186.7752,186.567,186.5844,4700.0
2016-07-21 12:55:00,215.18,215.36,215.18,215.32,2123.0,186.6104,186.7665,186.6104,186.7318,2123.0
2016-07-21 13:00:00,215.31,215.43,215.31,215.4,4602.0,186.7231,186.8272,186.7231,186.8012,4602.0
2016-07-21 13:05:00,215.45,215.74,215.44,215.7,2300.0,186.8445,187.096,186.8359,187.0613,2300.0
2016-07-21 13:10:00,215.7,215.85,215.58,215.85,2835.0,187.0613,187.1914,186.9573,187.1914,2835.0
2016-07-21 13:15:00,215.73,215.93,215.73,215.88,700.0,187.0874,187.2608,187.0874,187.2174,700.0
2016-07-21 13:20:00,215.98,216.02,215.87,215.91,2100.0,187.3042,187.3389,187.2088,187.2435,2100.0
2016-07-21 13:25:00,215.86,215.92,215.8,215.9,1200.0,187.2001,187.2521,187.1481,187.2348,1200.0
2016-07-21 13:30:00,215.82,215.85,215.73,215.79,2900.0,187.1654,187.1914,187.0874,187.1394,2900.0
2016-07-21 13:35:00,215.76,215.84,215.72,215.72,800.0,187.1134,187.1828,187.0787,187.0787,800.0
2016-07-21 13:40:00,215.82,215.95,215.8,215.92,2800.0,187.1654,187.2781,187.1481,187.2521,2800.0
2016-07-21 13:45:00,215.82,215.84,215.72,215.73,2000.0,187.1654,187.1828,187.0787,187.0874,2000.0
2016-07-21 13:50:00,215.67,215.67,215.35,215.35,3400.0,187.0353,187.0353,186.7578,186.7578,3400.0
2016-07-21 13:55:00,215.31,215.43,215.28,215.35,2230.0,186.7231,186.8272,186.6971,186.7578,2230.0
2016-07-21 14:00:00,215.43,215.52,215.39,215.46,2400.0,186.8272,186.9052,186.7925,186.8532,2400.0
2016-07-21 14:05:00,215.55,215.55,215.41,215.52,7731.0,186.9313,186.9313,186.8098,186.9052,7731.0
2016-07-21 14:10:00,215.46,215.54,215.4,215.5,8506.0,186.8532,186.9226,186.8012,186.8879,8506.0
2016-07-21 14:15:00,215.46,215.55,215.25,215.27,9123.0,186.8532,186.9313,186.6711,186.6884,9123.0
2016-07-21 14:20:00,215.24,215.4,215.23,215.28,4945.0,186.6624,186.8012,186.6537,186.6971,4945.0
2016-07-21 14:25:00,215.3,215.41,215.28,215.33,7558.0,186.7145,186.8098,186.6971,186.7405,7558.0
2016-07-21 14:30:00,215.32,215.37,215.16,215.28,5366.0,186.7318,186.7752,186.593,186.6971,5366.0
2016-07-21 14:35:00,215.27,215.58,215.26,215.31,9538.0,186.6884,186.9573,186.6798,186.7231,9538.0
2016-07-21 14:40:00,215.4,215.42,215.27,215.35,3285.0,186.8012,186.8185,186.6884,186.7578,3285.0
2016-07-21 14:45:00,215.32,215.4,215.31,215.39,3776.0,186.7318,186.8012,186.7231,186.7925,3776.0
2016-07-21 14:50:00,215.38,215.44,215.35,215.41,3045.0,186.7838,186.8359,186.7578,186.8098,3045.0
2016-07-21 14:55:00,215.41,215.45,215.39,215.43,3644.0,186.8098,186.8445,186.7925,186.8272,3644.0
2016-07-21 15:00:00,215.44,215.44,215.3,215.32,6000.0,186.8359,186.8359,186.7145,186.7318,6000.0
2016-07-21 15:05:00,215.31,215.31,215.17,215.18,5200.0,186.7231,186.7231,186.6017,186.6104,5200.0
2016-07-21 15:10:00,215.18,215.19,214.98,215.03,8382.0,186.6104,186.6191,186.4369,186.4803,8382.0
2016-07-21 15:15:00,215.03,215.07,214.94,215.07,4800.0,186.4803,186.515,186.4022,186.515,4800.0
2016-07-21 15:20:00,215.03,215.33,215.03,215.33,5995.0,186.4803,186.7405,186.4803,186.7405,5995.0
2016-07-21 15:25:00,215.41,215.52,215.37,215.45,6008.0,186.8098,186.9052,186.7752,186.8445,6008.0
2016-07-21 15:30:00,215.49,215.53,215.23,215.25,10821.0,186.8792,186.9139,186.6537,186.6711,10821.0
2016-07-21 15:35:00,215.24,215.37,215.21,215.3,9319.0,186.6624,186.7752,186.6364,186.7145,9319.0
2016-07-21 15:40:00,215.34,215.35,215.21,215.26,7910.0,186.7491,186.7578,186.6364,186.6798,7910.0
2016-07-21 15:45:00,215.23,215.44,215.17,215.33,16231.0,186.6537,186.8359,186.6017,186.7405,16231.0
2016-07-21 15:50:00,215.34,215.36,215.25,215.3,15001.0,186.7491,186.7665,186.6711,186.7145,15001.0
2016-07-21 15:55:00,215.3,215.41,215.22,215.3,28943.0,186.7145,186.8098,186.6451,186.7145,28943.0
2016-07-22 09:30:00,215.0,215.37,214.82,215.08,8444.0,186.4543,186.7752,186.2982,186.5237,8444.0
2016-07-22 09:35:00,215.08,215.29,215.01,215.26,4417.0,186.5237,186.7058,186.463,186.6798,4417.0
2016-07-22 09:40:00,215.19,215.45,215.13,215.43,7065.0,186.6191,186.8445,186.567,186.8272,7065.0
2016-07-22 09:45:00,215.33,215.39,215.0,215.03,8147.0,186.7405,186.7925,186.4543,186.4803,8147.0
2016-07-22 09:50:00,215.0,215.22,214.9,215.01,3719.0,186.4543,186.6451,186.3676,186.463,3719.0
2016-07-22 09:55:00,214.99,215.24,214.79,215.1,12443.0,186.4456,186.6624,186.2722,186.541,12443.0
2016-07-22 10:00:00,215.17,215.38,214.99,215.11,11770.0,186.6017,186.7838,186.4456,186.5497,11770.0
2016-07-22 10:05:00,215.11,215.23,214.97,215.0,12200.0,186.5497,186.6537,186.4283,186.4543,12200.0
2016-07-22 10:10:00,215.0,215.08,214.86,214.88,5168.0,186.4543,186.5237,186.3329,186.3502,5168.0
2016-07-22 10:15:00,214.84,215.08,214.81,215.07,2794.0,186.3155,186.5237,186.2895,186.515,2794.0
2016-07-22 10:20:00,215.13,215.16,215.0,215.0,8772.0,186.567,186.593,186.4543,186.4543,8772.0
2016-07-22 10:25:00,215.09,215.22,215.03,215.03,3261.0,186.5323,186.6451,186.4803,186.4803,3261.0
2016-07-22 10:30:00,215.05,215.48,214.99,215.28,8123.0,186.4976,186.8706,186.4456,186.6971,8123.0
2016-07-22 10:35:00,215.24,215.24,214.97,215.03,6361.0,186.6624,186.6624,186.4283,186.4803,6361.0
2016-07-22 10:40:00,215.01,215.19,215.0,215.19,1900.0,186.463,186.6191,186.4543,186.6191,1900.0
2016-07-22 10:45:00,215.27,215.36,215.18,215.29,8869.0,186.6884,186.7665,186.6104,186.7058,8869.0
2016-07-22 10:50:00,215.42,215.5,215.18,215.4,13173.0,186.8185,186.8879,186.6104,186.8012,13173.0
2016-07-22 10:55:00,215.48,215.57,215.18,215.26,10841.0,186.8706,186.9486,186.6104,186.6798,10841.0
2016-07-22 11:00:00,215.27,215.48,215.27,215.42,12951.0,186.6884,186.8706,186.6884,186.8185,12951.0
2016-07-22 11:05:00,215.46,216.09,215.4,215.88,35391.0,186.8532,187.3996,186.8012,187.2174,35391.0
2016-07-22 11:10:00,215.96,216.14,215.27,215.34,42475.0,187.2868,187.4429,186.6884,186.7491,42475.0
2016-07-22 11:15:00,215.5,215.5,215.11,215.38,59305.0,186.8879,186.8879,186.5497,186.7838,59305.0
2016-07-22 11:20:00,215.48,215.62,215.45,215.46,4948.0,186.8706,186.992,186.8445,186.8532,4948.0
2016-07-22 11:25:00,215.54,216.1,215.42,215.52,24073.0,186.9226,187.4082,186.8185,186.9052,24073.0
2016-07-22 11:30:00,215.71,216.11,215.71,215.88,2300.0,187.07,187.4169,187.07,187.2174,2300.0
2016-07-22 11:35:00,216.04,216.14,215.86,215.9,3200.0,187.3562,187.4429,187.2001,187.2348,3200.0
2016-07-22 11:40:00,215.81,216.24,215.81,216.23,4200.0,187.1567,187.5296,187.1567,187.521,4200.0
2016-07-22 11:45:00,216.08,216.27,216.07,216.27,300.0,187.3909,187.5557,187.3822,187.5557,300.0
2016-07-22 11:50:00,216.29,216.46,216.15,216.31,4642.0,187.573,187.7204,187.4516,187.5904,4642.0
2016-07-22 11:55:00,216.41,216.57,216.4,216.53,1800.0,187.6771,187.8158,187.6684,187.7811,1800.0
2016-07-22 12:00:00,216.53,216.6,216.31,216.4,4194.0,187.7811,187.8418,187.5904,187.6684,4194.0
2016-07-22 12:05:00,216.33,216.52,216.14,216.5,13748.0,187.6077,187.7725,187.4429,187.7551,13748.0
2016-07-22 12:10:00,216.52,216.96,216.47,216.95,14114.0,187.7725,188.1541,187.7291,188.1454,14114.0
2016-07-22 12:15:00,217.02,217.1,216.87,217.1,5403.0,188.2061,188.2755,188.076,188.2755,5403.0
2016-07-22 12:20:00,217.0,217.19,216.93,217.09,4400.0,188.1887,188.3535,188.128,188.2668,4400.0
2016-07-22 12:25:00,217.12,217.32,217.12,217.24,11100.0,188.2928,188.4663,188.2928,188.3969,11100.0
2016-07-22 12:30:00,217.13,217.13,216.99,217.11,3400.0,188.3015,188.3015,188.1801,188.2841,3400.0
2016-07-22 12:35:00,217.03,217.06,216.96,217.06,814.0,188.2148,188.2408,188.1541,188.2408,814.0
2016-07-22 12:40:00,217.0,217.32,216.99,217.29,5500.0,188.1887,188.4663,188.1801,188.4402,5500.0
2016-07-22 12:45:00,217.29,217.53,217.27,217.45,7971.0,188.4402,188.6484,188.4229,188.579,7971.0
2016-07-22 12:50:00,217.46,217.58,217.21,217.55,12959.0,188.5877,188.6917,188.3709,188.6657,12959.0
2016-07-22 12:55:00,217.59,217.66,217.35,217.55,12328.0,188.7004,188.7611,188.4923,188.6657,12328.0
2016-07-22 13:00:00,217.55,217.69,217.43,217.5,3331.0,188.6657,188.7871,188.5616,188.6224,3331.0
2016-07-22 13:05:00,217.39,217.65,217.39,217.57,3560.0,188.527,188.7524,188.527,188.6831,3560.0
2016-07-22 13:10:00,217.59,217.69,217.51,217.58,3100.0,188.7004,188.7871,188.631,188.6917,3100.0
2016-07-22 13:15:00,217.58,217.67,217.57,217.6,2113.0,188.6917,188.7698,188.6831,188.7091,2113.0
2016-07-22 13:20:00,217.54,217.75,217.52,217.75,4400.0,188.657,188.8392,188.6397,188.8392,4400.0
2016-07-22 13:25:00,217.75,217.75,217.65,217.65,1300.0,188.8392,188.8392,188.7524,188.7524,1300.0
2016-07-22 13:30:00,217.65,218.03,217.57,217.81,13311.0,188.7524,189.082,188.6831,188.8912,13311.0
2016-07-22 13:35:00,217.82,217.97,217.63,217.63,3620.0,188.8999,189.03,188.7351,188.7351,3620.0
2016-07-22 13:40:00,217.71,217.92,217.7,217.74,5500.0,188.8045,188.9866,188.7958,188.8305,5500.0
2016-07-22 13:45:00,217.85,218.05,217.78,217.96,6892.0,188.9259,189.0993,188.8652,189.0213,6892.0
2016-07-22 13:50:00,218.05,218.12,217.82,217.91,4225.0,189.0993,189.16,188.8999,188.9779,4225.0
2016-07-22 13:55:00,217.87,218.03,217.87,217.95,4700.0,188.9432,189.082,188.9432,189.0126,4700.0
2016-07-22 14:00:00,217.91,217.97,217.67,217.69,5131.0,188.9779,189.03,188.7698,188.7871,5131.0
2016-07-22 14:05:00,217.69,217.99,217.69,217.95,2100.0,188.7871,189.0473,188.7871,189.0126,2100.0
2016-07-22 14:10:00,217.94,217.94,217.84,217.84,2173.0,189.0039,189.0039,188.9172,188.9172,2173.0
2016-07-22 14:15:00,217.87,218.07,217.75,218.07,5780.0,188.9432,189.1167,188.8392,189.1167,5780.0
2016-07-22 14:20:00,218.07,218.07,218.07,218.07,100.0,189.1167,189.1167,189.1167,189.1167,100.0
2016-07-22 14:25:00,218.07,218.13,217.76,217.76,7223.0,189.1167,189.1687,188.8478,188.8478,7223.0
2016-07-22 14:30:00,217.76,217.76,217.5,217.53,5825.0,188.8478,188.8478,188.6224,188.6484,5825.0
2016-07-22 14:35:00,217.52,217.73,217.52,217.65,2457.0,188.6397,188.8218,188.6397,188.7524,2457.0
2016-07-22 14:40:00,217.75,217.93,217.7,217.8,4504.0,188.8392,188.9953,188.7958,188.8825,4504.0
2016-07-22 14:45:00,217.78,217.8,217.67,217.67,1501.0,188.8652,188.8825,188.7698,188.7698,1501.0
2016-07-22 14:50:00,217.67,217.85,217.66,217.8,4245.0,188.7698,188.9259,188.7611,188.8825,4245.0
2016-07-22 14:55:00,217.79,217.81,217.58,217.58,1900.0,188.8739,188.8912,188.6917,188.6917,1900.0
2016-07-22 15:00:00,217.64,217.87,217.61,217.87,2103.0,188.7438,188.9432,188.7177,188.9432,2103.0
2016-07-22 15:05:00,217.83,217.84,217.71,217.78,6309.0,188.9085,188.9172,188.8045,188.8652,6309.0
2016-07-22 15:10:00,217.79,217.89,217.71,217.89,2400.0,188.8739,188.9606,188.8045,188.9606,2400.0
2016-07-22 15:15:00,217.84,217.96,217.69,217.96,8933.0,188.9172,189.0213,188.7871,189.0213,8933.0
2016-07-22 15:20:00,217.94,218.13,217.94,218.01,5800.0,189.0039,189.1687,189.0039,189.0646,5800.0
2016-07-22 15:25:00,218.0,218.11,217.99,218.03,6310.0,189.056,189.1514,189.0473,189.082,6310.0
2016-07-22 15:30:00,218.01,218.03,217.89,217.89,12035.0,189.0646,189.082,188.9606,188.9606,12035.0
2016-07-22 15:35:00,217.85,218.09,217.8,217.87,14270.0,188.9259,189.134,188.8825,188.9432,14270.0
2016-07-22 15:40:00,217.81,217.81,217.55,217.72,8006.0,188.8912,188.8912,188.6657,188.8131,8006.0
2016-07-22 15:45:00,217.74,217.9,217.42,217.65,21251.0,188.8305,188.9692,188.553,188.7524,21251.0
2016-07-22 15:50:00,217.56,217.59,217.38,217.43,24538.0,188.6744,188.7004,188.5183,188.5616,24538.0
2016-07-22 15:55:00,217.45,218.01,217.23,217.82,107585.0,188.579,189.0646,188.3882,188.8999,107585.0
2016-07-25 09:30:00,217.76,217.76,216.75,217.06,5746.0,188.8478,188.8478,187.9719,188.2408,5746.0
2016-07-25 09:35:00,216.86,217.24,216.86,216.94,500.0,188.0673,188.3969,188.0673,188.1367,500.0
2016-07-25 09:40:00,217.28,217.96,217.19,217.76,3807.0,188.4316,189.0213,188.3535,188.8478,3807.0
2016-07-25 09:45:00,217.76,218.16,217.42,217.72,5525.0,188.8478,189.1947,188.553,188.8131,5525.0
2016-07-25 09:50:00,217.58,218.01,217.36,217.98,12231.0,188.6917,189.0646,188.5009,189.0386,12231.0
2016-07-25 09:55:00,218.01,219.44,217.72,218.52,45962.0,189.0646,190.3048,188.8131,189.5069,45962.0
2016-07-25 10:00:00,218.45,218.82,218.07,218.19,5203.0,189.4462,189.7671,189.1167,189.2207,5203.0
2016-07-25 10:05:00,218.1,218.59,218.1,218.24,3123.0,189.1427,189.5676,189.1427,189.2641,3123.0
2016-07-25 10:10:00,218.03,218.09,217.74,217.8,5074.0,189.082,189.134,188.8305,188.8825,5074.0
2016-07-25 10:15:00,217.93,218.11,217.63,217.95,14645.0,188.9953,189.1514,188.7351,189.0126,14645.0
2016-07-25 10:20:00,217.96,218.06,217.75,218.0,4012.0,189.0213,189.108,188.8392,189.056,4012.0
2016-07-25 10:25:00,217.92,218.07,217.75,218.07,3700.0,188.9866,189.1167,188.8392,189.1167,3700.0
2016-07-25 10:30:00,218.06,218.18,217.86,218.18,6303.0,189.108,189.2121,188.9346,189.2121,6303.0
2016-07-25 10:35:00,218.08,218.49,218.06,218.49,4530.0,189.1253,189.4809,189.108,189.4809,4530.0
2016-07-25 10:40:00,218.44,218.49,218.25,218.37,3004.0,189.4375,189.4809,189.2728,189.3768,3004.0
2016-07-25 10:45:00,218.39,218.49,218.18,218.18,7316.0,189.3942,189.4809,189.2121,189.2121,7316.0
2016-07-25 10:50:00,218.28,218.54,218.28,218.52,2444.0,189.2988,189.5243,189.2988,189.5069,2444.0
2016-07-25 10:55:00,218.62,218.62,218.16,218.3,3000.0,189.5937,189.5937,189.1947,189.3161,3000.0
2016-07-25 11:00:00,218.22,218.32,218.18,218.23,3700.0,189.2468,189.3335,189.2121,189.2554,3700.0
2016-07-25 11:05:00,218.3,218.35,218.09,218.21,7239.0,189.3161,189.3595,189.134,189.2381,7239.0
2016-07-25 11:10:00,218.11,218.24,217.96,218.17,2582.0,189.1514,189.2641,189.0213,189.2034,2582.0
2016-07-25 11:15:00,218.29,218.41,218.22,218.25,1300.0,189.3075,189.4115,189.2468,189.2728,1300.0
2016-07-25 11:20:00,218.13,218.71,218.13,218.67,1775.0,189.1687,189.6717,189.1687,189.637,1775.0
2016-07-25 11:25:00,218.5,218.51,218.26,218.44,1506.0,189.4896,189.4983,189.2814,189.4375,1506.0
2016-07-25 11:30:00,218.4,218.66,218.35,218.58,1100.0,189.4029,189.6283,189.3595,189.559,1100.0
2016-07-25 11:35:00,218.4,218.58,218.26,218.26,1100.0,189.4029,189.559,189.2814,189.2814,1100.0
2016-07-25 11:40:00,218.36,218.36,218.16,218.19,1513.0,189.3682,189.3682,189.1947,189.2207,1513.0
2016-07-25 11:45:00,218.21,218.47,218.19,218.46,3700.0,189.2381,189.4636,189.2207,189.4549,3700.0
2016-07-25 11:50:00,218.45,218.72,218.45,218.63,4829.0,189.4462,189.6804,189.4462,189.6023,4829.0
2016-07-25 11:55:00,218.73,218.73,218.41,218.48,1800.0,189.689,189.689,189.4115,189.4722,1800.0
2016-07-25 12:00:00,218.44,218.51,218.2,218.42,3800.0,189.4375,189.4983,189.2294,189.4202,3800.0
2016-07-25 12:05:00,218.27,218.49,218.17,218.49,4800.0,189.2901,189.4809,189.2034,189.4809,4800.0
2016-07-25 12:10:00,218.5,218.5,218.32,218.45,2100.0,189.4896,189.4896,189.3335,189.4462,2100.0
2016-07-25 12:15:00,218.28,218.47,218.26,218.47,1600.0,189.2988,189.4636,189.2814,189.4636,1600.0
2016-07-25 12:20:00,218.29,218.32,218.11,218.21,2700.0,189.3075,189.3335,189.1514,189.2381,2700.0
2016-07-25 12:25:00,218.06,218.39,218.04,218.39,20107.0,189.108,189.3942,189.0907,189.3942,20107.0
2016-07-25 12:30:00,218.28,218.37,218.15,218.37,2807.0,189.2988,189.3768,189.1861,189.3768,2807.0
2016-07-25 12:35:00,218.44,218.48,218.35,218.39,1900.0,189.4375,189.4722,189.3595,189.3942,1900.0
2016-07-25 12:40:00,218.32,218.36,218.27,218.27,1000.0,189.3335,189.3682,189.2901,189.2901,1000.0
2016-07-25 12:45:00,218.37,218.53,218.37,218.52,2900.0,189.3768,189.5156,189.3768,189.5069,2900.0
2016-07-25 12:50:00,218.55,218.61,218.46,218.46,2027.0,189.5329,189.585,189.4549,189.4549,2027.0
2016-07-25 12:55:00,218.44,218.53,218.31,218.38,2560.0,189.4375,189.5156,189.3248,189.3855,2560.0
2016-07-25 13:00:00,218.39,218.46,218.35,218.38,2630.0,189.3942,189.4549,189.3595,189.3855,2630.0
2016-07-25 13:05:00,218.29,218.4,218.23,218.29,3246.0,189.3075,189.4029,189.2554,189.3075,3246.0
2016-07-25 13:10:00,218.3,218.32,218.17,218.29,1500.0,189.3161,189.3335,189.2034,189.3075,1500.0
2016-07-25 13:15:00,218.12,218.16,218.1,218.1,700.0,189.16,189.1947,189.1427,189.1427,700.0
2016-07-25 13:20:00,218.12,218.19,218.03,218.03,1300.0,189.16,189.2207,189.082,189.082,1300.0
2016-07-25 13:25:00,218.03,218.3,218.03,218.21,3325.0,189.082,189.3161,189.082,189.2381,3325.0
2016-07-25 13:30:00,218.16,218.26,218.07,218.07,1600.0,189.1947,189.2814,189.1167,189.1167,1600.0
2016-07-25 13:35:00,218.1,218.33,218.1,218.33,1888.0,189.1427,189.3422,189.1427,189.3422,1888.0
2016-07-25 13:40:00,218.33,218.33,218.24,218.32,1300.0,189.3422,189.3422,189.2641,189.3335,1300.0
2016-07-25 13:45:00,218.3,218.37,218.2,218.2,1804.0,189.3161,189.3768,189.2294,189.2294,1804.0
2016-07-25 13:50:00,218.16,218.16,218.07,218.16,1000.0,189.1947,189.1947,189.1167,189.1947,1000.0
2016-07-25 13:55:00,218.12,218.19,218.04,218.19,1100.0,189.16,189.2207,189.0907,189.2207,1100.0
2016-07-25 14:00:00,218.17,218.27,218.17,218.19,3663.0,189.2034,189.2901,189.2034,189.2207,3663.0
2016-07-25 14:05:00,218.24,218.44,218.22,218.44,1903.0,189.2641,189.4375,189.2468,189.4375,1903.0
2016-07-25 14:10:00,218.45,218.45,218.32,218.37,1400.0,189.4462,189.4462,189.3335,189.3768,1400.0
2016-07-25 14:15:00,218.41,218.41,218.27,218.28,2244.0,189.4115,189.4115,189.2901,189.2988,2244.0
2016-07-25 14:20:00,218.18,218.25,218.09,218.25,2841.0,189.2121,189.2728,189.134,189.2728,2841.0
2016-07-25 14:25:00,218.24,218.27,218.04,218.2,2000.0,189.2641,189.2901,189.0907,189.2294,2000.0
2016-07-25 14:30:00,218.14,218.3,218.07,218.09,5302.0,189.1774,189.3161,189.1167,189.134,5302.0
2016-07-25 14:35:00,218.03,218.11,217.82,217.95,5936.0,189.082,189.1514,188.8999,189.0126,5936.0
2016-07-25 14:40:00,217.95,218.08,217.9,218.0,3500.0,189.0126,189.1253,188.9692,189.056,3500.0
2016-07-25 14:45:00,218.0,218.18,218.0,218.1,2000.0,189.056,189.2121,189.056,189.1427,2000.0
2016-07-25 14:50:00,218.11,218.14,218.0,218.0,3801.0,189.1514,189.1774,189.056,189.056,3801.0
2016-07-25 14:55:00,218.0,218.21,217.99,218.17,10455.0,189.056,189.2381,189.0473,189.2034,10455.0
2016-07-25 15:00:00,218.19,218.31,218.16,218.19,3400.0,189.2207,189.3248,189.1947,189.2207,3400.0
2016-07-25 15:05:00,218.1,218.16,218.0,218.04,6900.0,189.1427,189.1947,189.056,189.0907,6900.0
2016-07-25 15:10:00,218.01,218.05,217.92,218.05,6200.0,189.0646,189.0993,188.9866,189.0993,6200.0
2016-07-25 15:15:00,218.01,218.07,218.0,218.0,4082.0,189.0646,189.1167,189.056,189.056,4082.0
2016-07-25 15:20:00,218.01,218.17,218.0,218.08,4135.0,189.0646,189.2034,189.056,189.1253,4135.0
2016-07-25 15:25:00,218.02,218.13,218.0,218.1,10815.0,189.0733,189.1687,189.056,189.1427,10815.0
2016-07-25 15:30:00,218.09,218.11,218.0,218.03,9152.0,189.134,189.1514,189.056,189.082,9152.0
2016-07-25 15:35:00,218.05,218.1,218.0,218.0,10930.0,189.0993,189.1427,189.056,189.056,10930.0
2016-07-25 15:40:00,218.01,218.12,217.85,218.0,16790.0,189.0646,189.16,188.9259,189.056,16790.0
2016-07-25 15:45:00,217.97,218.14,217.97,218.09,6555.0,189.03,189.1774,189.03,189.134,6555.0
2016-07-25 15:50:00,218.1,218.11,217.97,218.11,14588.0,189.1427,189.1514,189.03,189.1514,14588.0
2016-07-25 15:55:00,218.12,218.26,218.04,218.23,18183.0,189.16,189.2814,189.0907,189.2554,18183.0
2016-07-26 09:30:00,218.3,218.3,218.29,218.29,4493.0,189.3161,189.3161,189.3075,189.3075,4493.0
2016-07-26 09:35:00,218.58,219.21,218.51,219.21,1325.0,189.559,190.1053,189.4983,190.1053,1325.0
2016-07-26 09:40:00,219.19,220.09,219.19,220.09,5160.0,190.088,190.8685,190.088,190.8685,5160.0
2016-07-26 09:45:00,220.23,220.44,219.73,220.39,3200.0,190.9899,191.172,190.5563,191.1286,3200.0
2016-07-26 09:50:00,220.18,220.5,219.88,220.5,3300.0,190.9465,191.224,190.6864,191.224,3300.0
2016-07-26 09:55:00,220.24,220.25,220.0,220.05,3900.0,190.9986,191.0072,190.7904,190.8338,3900.0
2016-07-26 10:00:00,220.14,220.21,219.92,220.18,5100.0,190.9118,190.9725,190.721,190.9465,5100.0
2016-07-26 10:05:00,220.19,220.19,219.94,219.94,2500.0,190.9552,190.9552,190.7384,190.7384,2500.0
2016-07-26 10:10:00,220.06,220.16,219.96,220.02,2100.0,190.8425,190.9292,190.7557,190.8078,2100.0
2016-07-26 10:15:00,220.1,220.1,219.7,219.89,4100.0,190.8772,190.8772,190.5303,190.695,4100.0
2016-07-26 10:20:00,220.03,220.08,219.82,220.06,2660.0,190.8164,190.8598,190.6343,190.8425,2660.0
2016-07-26 10:25:00,220.17,220.17,219.82,220.05,3202.0,190.9379,190.9379,190.6343,190.8338,3202.0
2016-07-26 10:30:00,220.0,220.0,219.64,219.64,2670.0,190.7904,190.7904,190.4782,190.4782,2670.0
2016-07-26 10:35:00,219.84,220.34,219.79,220.12,3900.0,190.6517,191.0853,190.6083,190.8945,3900.0
2016-07-26 10:40:00,220.01,220.2,219.99,220.2,1200.0,190.7991,190.9639,190.7818,190.9639,1200.0
2016-07-26 10:45:00,220.25,220.25,220.04,220.07,4420.0,191.0072,191.0072,190.8251,190.8511,4420.0
2016-07-26 10:50:00,220.08,220.08,219.25,219.25,4621.0,190.8598,190.8598,190.14,190.14,4621.0
2016-07-26 10:55:00,219.27,219.5,219.2,219.32,2800.0,190.1574,190.3568,190.0966,190.2007,2800.0
2016-07-26 11:00:00,219.1,219.41,218.84,219.3,4062.0,190.0099,190.2788,189.7844,190.1834,4062.0
2016-07-26 11:05:00,219.15,219.39,219.15,219.27,2800.0,190.0533,190.2614,190.0533,190.1574,2800.0
2016-07-26 11:10:00,219.41,219.59,219.27,219.59,1703.0,190.2788,190.4349,190.1574,190.4349,1703.0
2016-07-26 11:15:00,219.63,219.95,219.57,219.71,5257.0,190.4696,190.7471,190.4175,190.5389,5257.0
2016-07-26 11:20:00,219.7,219.7,219.52,219.68,2600.0,190.5303,190.5303,190.3742,190.5129,2600.0
2016-07-26 11:25:00,219.73,219.73,219.34,219.39,4942.0,190.5563,190.5563,190.2181,190.2614,4942.0
2016-07-26 11:30:00,219.59,219.68,219.59,219.68,600.0,190.4349,190.5129,190.4349,190.5129,600.0
2016-07-26 11:35:00,219.67,219.76,219.41,219.52,3800.0,190.5042,190.5823,190.2788,190.3742,3800.0
2016-07-26 11:40:00,219.65,219.81,219.4,219.4,5400.0,190.4869,190.6257,190.2701,190.2701,5400.0
2016-07-26 11:45:00,219.36,219.5,219.36,219.48,1606.0,190.2354,190.3568,190.2354,190.3395,1606.0
2016-07-26 11:50:00,219.58,219.96,219.58,219.7,2300.0,190.4262,190.7557,190.4262,190.5303,2300.0
2016-07-26 11:55:00,219.84,219.84,219.68,219.68,700.0,190.6517,190.6517,190.5129,190.5129,700.0
2016-07-26 12:00:00,219.8,220.0,219.72,219.87,5803.0,190.617,190.7904,190.5476,190.6777,5803.0
2016-07-26 12:05:00,219.85,219.86,219.63,219.63,1300.0,190.6603,190.669,190.4696,190.4696,1300.0
2016-07-26 12:10:00,219.63,219.84,219.57,219.7,2959.0,190.4696,190.6517,190.4175,190.5303,2959.0
2016-07-26 12:15:00,219.56,219.71,219.55,219.65,1100.0,190.4088,190.5389,190.4002,190.4869,1100.0
2016-07-26 12:20:00,219.73,220.05,219.73,219.86,4128.0,190.5563,190.8338,190.5563,190.669,4128.0
2016-07-26 12:25:00,219.89,219.91,219.64,219.64,1800.0,190.695,190.7124,190.4782,190.4782,1800.0
2016-07-26 12:30:00,219.67,219.83,219.67,219.72,1200.0,190.5042,190.643,190.5042,190.5476,1200.0
2016-07-26 12:35:00,219.8,219.98,219.69,219.98,3066.0,190.617,190.7731,190.5216,190.7731,3066.0
2016-07-26 12:40:00,219.9,219.96,219.79,219.91,3100.0,190.7037,190.7557,190.6083,190.7124,3100.0
2016-07-26 12:45:00,220.02,220.04,219.83,219.91,2900.0,190.8078,190.8251,190.643,190.7124,2900.0
2016-07-26 12:50:00,219.84,219.84,219.74,219.79,1400.0,190.6517,190.6517,190.5649,190.6083,1400.0
2016-07-26 12:55:00,219.69,219.83,219.62,219.76,2590.0,190.5216,190.643,190.4609,190.5823,2590.0
2016-07-26 13:00:00,219.73,219.78,219.56,219.61,7480.0,190.5563,190.5996,190.4088,190.4522,7480.0
2016-07-26 13:05:00,219.64,219.73,219.56,219.73,1600.0,190.4782,190.5563,190.4088,190.5563,1600.0
2016-07-26 13:10:00,219.68,219.78,219.66,219.78,2703.0,190.5129,190.5996,190.4956,190.5996,2703.0
2016-07-26 13:15:00,219.79,219.82,219.61,219.64,2700.0,190.6083,190.6343,190.4522,190.4782,2700.0
2016-07-26 13:20:00,219.59,219.59,219.24,219.24,5478.0,190.4349,190.4349,190.1313,190.1313,5478.0
2016-07-26 13:25:00,219.23,219.26,219.12,219.22,1463.0,190.1227,190.1487,190.0273,190.114,1463.0
2016-07-26 13:30:00,219.27,219.28,219.17,219.28,1100.0,190.1574,190.166,190.0706,190.166,1100.0
2016-07-26 13:35:00,219.22,219.33,219.17,219.25,2700.0,190.114,190.2094,190.0706,190.14,2700.0
2016-07-26 13:40:00,219.39,219.48,219.25,219.25,3235.0,190.2614,190.3395,190.14,190.14,3235.0
2016-07-26 13:45:00,219.35,219.52,219.35,219.4,4174.0,190.2267,190.3742,190.2267,190.2701,4174.0
2016-07-26 13:50:00,219.34,219.41,219.16,219.16,1800.0,190.2181,190.2788,190.062,190.062,1800.0
2016-07-26 13:55:00,219.1,219.39,219.09,219.29,3004.0,190.0099,190.2614,190.0012,190.1747,3004.0
2016-07-26 14:00:00,219.29,219.31,219.17,219.18,3800.0,190.1747,190.192,190.0706,190.0793,3800.0
2016-07-26 14:05:00,219.2,219.24,219.03,219.03,2600.0,190.0966,190.1313,189.9492,189.9492,2600.0
2016-07-26 14:10:00,219.02,219.39,218.99,219.39,3250.0,189.9405,190.2614,189.9145,190.2614,3250.0
2016-07-26 14:15:00,219.4,219.4,219.21,219.4,3116.0,190.2701,190.2701,190.1053,190.2701,3116.0
2016-07-26 14:20:00,219.22,219.31,219.04,219.19,3704.0,190.114,190.192,189.9579,190.088,3704.0
2016-07-26 14:25:00,219.27,219.32,219.18,219.18,3808.0,190.1574,190.2007,190.0793,190.0793,3808.0
2016-07-26 14:30:00,219.21,219.22,218.91,218.94,5000.0,190.1053,190.114,189.8451,189.8712,5000.0
2016-07-26 14:35:00,218.89,218.92,218.73,218.75,5001.0,189.8278,189.8538,189.689,189.7064,5001.0
2016-07-26 14:40:00,218.76,218.92,218.71,218.92,2814.0,189.7151,189.8538,189.6717,189.8538,2814.0
2016-07-26 14:45:00,218.86,218.96,218.83,218.83,1738.0,189.8018,189.8885,189.7758,189.7758,1738.0
2016-07-26 14:50:00,218.88,218.88,218.86,218.86,600.0,189.8191,189.8191,189.8018,189.8018,600.0
2016-07-26 14:55:00,218.96,219.13,218.89,218.89,4256.0,189.8885,190.0359,189.8278,189.8278,4256.0
2016-07-26 15:00:00,218.89,219.18,218.88,219.09,3298.0,189.8278,190.0793,189.8191,190.0012,3298.0
2016-07-26 15:05:00,218.98,219.05,218.83,219.04,2800.0,189.9059,189.9666,189.7758,189.9579,2800.0
2016-07-26 15:10:00,219.04,219.1,218.82,218.94,3517.0,189.9579,190.0099,189.7671,189.8712,3517.0
2016-07-26 15:15:00,219.1,219.1,218.9,218.9,4221.0,190.0099,190.0099,189.8365,189.8365,4221.0
2016-07-26 15:20:00,219.0,219.33,219.0,219.13,4767.0,189.9232,190.2094,189.9232,190.0359,4767.0
2016-07-26 15:25:00,219.15,219.28,219.14,219.2,2056.0,190.0533,190.166,190.0446,190.0966,2056.0
2016-07-26 15:30:00,219.28,219.34,219.15,219.3,4783.0,190.166,190.2181,190.0533,190.1834,4783.0
2016-07-26 15:35:00,219.36,219.49,219.32,219.49,4705.0,190.2354,190.3481,190.2007,190.3481,4705.0
2016-07-26 15:40:00,219.36,219.44,219.31,219.42,6104.0,190.2354,190.3048,190.192,190.2874,6104.0
2016-07-26 15:45:00,219.49,219.64,219.42,219.64,5488.0,190.3481,190.4782,190.2874,190.4782,5488.0
2016-07-26 15:50:00,219.54,219.74,219.44,219.72,9781.0,190.3915,190.5649,190.3048,190.5476,9781.0
2016-07-26 15:55:00,219.72,219.73,219.38,219.55,30864.0,190.5476,190.5563,190.2527,190.4002,30864.0
2016-07-27 09:30:00,219.76,220.29,219.76,220.22,7180.0,190.5823,191.0419,190.5823,190.9812,7180.0
2016-07-27 09:35:00,220.09,220.9,220.09,220.44,3047.0,190.8685,191.5709,190.8685,191.172,3047.0
2016-07-27 09:40:00,220.31,220.36,220.11,220.17,1298.0,191.0593,191.1026,190.8858,190.9379,1298.0
2016-07-27 09:45:00,220.15,220.15,219.82,220.08,2230.0,190.9205,190.9205,190.6343,190.8598,2230.0
2016-07-27 09:50:00,220.01,220.16,219.87,219.92,2275.0,190.7991,190.9292,190.6777,190.721,2275.0
2016-07-27 09:55:00,220.05,220.08,220.05,220.08,200.0,190.8338,190.8598,190.8338,190.8598,200.0
2016-07-27 10:00:00,219.87,219.87,219.73,219.8,1548.0,190.6777,190.6777,190.5563,190.617,1548.0
2016-07-27 10:05:00,219.72,219.79,219.4,219.54,3231.0,190.5476,190.6083,190.2701,190.3915,3231.0
2016-07-27 10:10:00,219.65,219.82,219.38,219.38,1776.0,190.4869,190.6343,190.2527,190.2527,1776.0
2016-07-27 10:15:00,219.4,219.55,219.24,219.37,2400.0,190.2701,190.4002,190.1313,190.2441,2400.0
2016-07-27 10:20:00,219.21,219.21,219.11,219.11,300.0,190.1053,190.1053,190.0186,190.0186,300.0
2016-07-27 10:25:00,219.18,219.23,219.03,219.11,770.0,190.0793,190.1227,189.9492,190.0186,770.0
2016-07-27 10:30:00,219.09,219.09,218.24,218.25,1910.0,190.0012,190.0012,189.2641,189.2728,1910.0
2016-07-27 10:35:00,218.26,218.26,217.95,217.95,700.0,189.2814,189.2814,189.0126,189.0126,700.0
2016-07-27 10:40:00,217.95,218.41,217.95,218.2,1735.0,189.0126,189.4115,189.0126,189.2294,1735.0
2016-07-27 10:45:00,218.22,218.32,218.21,218.32,617.0,189.2468,189.3335,189.2381,189.3335,617.0
2016-07-27 10:50:00,218.37,218.64,218.21,218.21,2782.0,189.3768,189.611,189.2381,189.2381,2782.0
2016-07-27 10:55:00,218.2,218.33,218.17,218.31,1100.0,189.2294,189.3422,189.2034,189.3248,1100.0
2016-07-27 11:00:00,218.45,218.59,218.21,218.59,3920.0,189.4462,189.5676,189.2381,189.5676,3920.0
2016-07-27 11:05:00,218.49,218.61,218.33,218.61,1620.0,189.4809,189.585,189.3422,189.585,1620.0
2016-07-27 11:10:00,218.54,218.67,218.34,218.34,4123.0,189.5243,189.637,189.3508,189.3508,4123.0
2016-07-27 11:15:00,218.24,218.49,218.15,218.15,2765.0,189.2641,189.4809,189.1861,189.1861,2765.0
2016-07-27 11:20:00,218.23,218.42,218.12,218.41,1807.0,189.2554,189.4202,189.16,189.4115,1807.0
2016-07-27 11:25:00,218.53,219.1,218.5,219.08,7001.0,189.5156,190.0099,189.4896,189.9926,7001.0
2016-07-27 11:30:00,218.92,218.92,218.51,218.82,2061.0,189.8538,189.8538,189.4983,189.7671,2061.0
2016-07-27 11:35:00,218.75,218.76,218.51,218.52,1220.0,189.7064,189.7151,189.4983,189.5069,1220.0
2016-07-27 11:40:00,218.5,218.81,218.5,218.77,3071.0,189.4896,189.7584,189.4896,189.7237,3071.0
2016-07-27 11:45:00,218.77,218.78,218.77,218.78,300.0,189.7237,189.7324,189.7237,189.7324,300.0
2016-07-27 11:50:00,218.84,219.02,218.78,218.89,2748.0,189.7844,189.9405,189.7324,189.8278,2748.0
2016-07-27 11:55:00,218.81,218.81,218.45,218.53,1000.0,189.7584,189.7584,189.4462,189.5156,1000.0
2016-07-27 12:00:00,218.47,218.66,218.4,218.52,600.0,189.4636,189.6283,189.4029,189.5069,600.0
2016-07-27 12:05:00,218.53,218.53,218.27,218.29,1746.0,189.5156,189.5156,189.2901,189.3075,1746.0
2016-07-27 12:10:00,218.22,218.36,218.22,218.36,4850.0,189.2468,189.3682,189.2468,189.3682,4850.0
2016-07-27 12:15:00,218.22,218.6,218.22,218.55,1903.0,189.2468,189.5763,189.2468,189.5329,1903.0
2016-07-27 12:20:00,218.54,218.54,218.25,218.25,2228.0,189.5243,189.5243,189.2728,189.2728,2228.0
2016-07-27 12:25:00,218.24,218.37,218.16,218.37,1300.0,189.2641,189.3768,189.1947,189.3768,1300.0
2016-07-27 12:30:00,218.37,218.37,218.28,218.28,700.0,189.3768,189.3768,189.2988,189.2988,700.0
2016-07-27 12:35:00,218.38,218.47,218.36,218.47,900.0,189.3855,189.4636,189.3682,189.4636,900.0
2016-07-27 12:40:00,218.57,218.58,218.57,218.57,838.0,189.5503,189.559,189.5503,189.5503,838.0
2016-07-27 12:45:00,218.58,218.67,218.58,218.58,700.0,189.559,189.637,189.559,189.559,700.0
2016-07-27 12:50:00,218.64,218.64,218.51,218.55,2705.0,189.611,189.611,189.4983,189.5329,2705.0
2016-07-27 12:55:00,218.67,218.67,218.52,218.67,1119.0,189.637,189.637,189.5069,189.637,1119.0
2016-07-27 13:00:00,218.65,218.65,218.5,218.58,1000.0,189.6197,189.6197,189.4896,189.559,1000.0
2016-07-27 13:05:00,218.66,218.76,218.66,218.76,700.0,189.6283,189.7151,189.6283,189.7151,700.0
2016-07-27 13:10:00,218.65,218.65,218.43,218.59,3265.0,189.6197,189.6197,189.4289,189.5676,3265.0
2016-07-27 13:15:00,218.49,218.52,218.4,218.52,2100.0,189.4809,189.5069,189.4029,189.5069,2100.0
2016-07-27 13:20:00,218.48,218.48,218.38,218.45,1200.0,189.4722,189.4722,189.3855,189.4462,1200.0
2016-07-27 13:25:00,218.43,218.53,218.43,218.45,700.0,189.4289,189.5156,189.4289,189.4462,700.0
2016-07-27 13:30:00,218.44,218.44,218.26,218.26,600.0,189.4375,189.4375,189.2814,189.2814,600.0
2016-07-27 13:35:00,218.39,218.7,218.38,218.68,2200.0,189.3942,189.663,189.3855,189.6457,2200.0
2016-07-27 13:40:00,218.69,218.74,218.65,218.7,800.0,189.6544,189.6977,189.6197,189.663,800.0
2016-07-27 13:45:00,218.8,218.97,218.7,218.97,2396.0,189.7498,189.8972,189.663,189.8972,2396.0
2016-07-27 13:50:00,218.97,219.1,218.7,219.1,5591.0,189.8972,190.0099,189.663,190.0099,5591.0
2016-07-27 13:55:00,219.02,219.09,219.02,219.09,600.0,189.9405,190.0012,189.9405,190.0012,600.0
2016-07-27 14:00:00,218.88,218.88,218.22,218.22,1700.0,189.8191,189.8191,189.2468,189.2468,1700.0
2016-07-27 14:05:00,218.36,218.81,218.36,218.45,2947.0,189.3682,189.7584,189.3682,189.4462,2947.0
2016-07-27 14:10:00,218.47,218.75,218.45,218.69,6330.0,189.4636,189.7064,189.4462,189.6544,6330.0
2016-07-27 14:15:00,218.78,219.13,218.78,219.01,2300.0,189.7324,190.0359,189.7324,189.9319,2300.0
2016-07-27 14:20:00,218.94,219.14,218.93,219.13,2716.0,189.8712,190.0446,189.8625,190.0359,2716.0
2016-07-27 14:25:00,218.97,219.03,218.73,218.73,1400.0,189.8972,189.9492,189.689,189.689,1400.0
2016-07-27 14:30:00,218.84,218.99,218.84,218.99,800.0,189.7844,189.9145,189.7844,189.9145,800.0
2016-07-27 14:35:00,219.08,219.08,218.78,218.78,2100.0,189.9926,189.9926,189.7324,189.7324,2100.0
2016-07-27 14:40:00,218.77,218.96,218.77,218.96,900.0,189.7237,189.8885,189.7237,189.8885,900.0
2016-07-27 14:45:00,218.95,218.99,218.91,218.98,821.0,189.8798,189.9145,189.8451,189.9059,821.0
2016-07-27 14:50:00,218.98,219.05,218.84,219.05,3800.0,189.9059,189.9666,189.7844,189.9666,3800.0
2016-07-27 14:55:00,219.06,219.17,219.06,219.11,901.0,189.9752,190.0706,189.9752,190.0186,901.0
2016-07-27 15:00:00,219.23,219.51,219.23,219.51,2203.0,190.1227,190.3655,190.1227,190.3655,2203.0
2016-07-27 15:05:00,219.56,219.75,219.53,219.58,5971.0,190.4088,190.5736,190.3828,190.4262,5971.0
2016-07-27 15:10:00,219.49,219.49,219.49,219.49,100.0,190.3481,190.3481,190.3481,190.3481,100.0
2016-07-27 15:15:00,219.67,219.82,219.67,219.79,3421.0,190.5042,190.6343,190.5042,190.6083,3421.0
2016-07-27 15:20:00,219.67,219.67,219.55,219.58,600.0,190.5042,190.5042,190.4002,190.4262,600.0
2016-07-27 15:25:00,219.6,219.65,219.35,219.54,2214.0,190.4435,190.4869,190.2267,190.3915,2214.0
2016-07-27 15:30:00,219.54,219.55,219.4,219.46,4065.0,190.3915,190.4002,190.2701,190.3221,4065.0
2016-07-27 15:35:00,219.53,219.53,219.35,219.44,3200.0,190.3828,190.3828,190.2267,190.3048,3200.0
2016-07-27 15:40:00,219.44,219.67,219.36,219.36,6244.0,190.3048,190.5042,190.2354,190.2354,6244.0
2016-07-27 15:45:00,219.34,219.45,219.0,219.0,3707.0,190.2181,190.3135,189.9232,189.9232,3707.0
2016-07-27 15:50:00,219.06,219.26,219.06,219.26,4603.0,189.9752,190.1487,189.9752,190.1487,4603.0
2016-07-27 15:55:00,219.19,219.34,219.09,219.24,13111.0,190.088,190.2181,190.0012,190.1313,13111.0
2016-07-28 09:30:00,218.75,219.0,218.75,218.8,3999.0,189.7064,189.9232,189.7064,189.7498,3999.0
2016-07-28 09:35:00,219.17,219.17,218.54,218.7,3561.0,190.0706,190.0706,189.5243,189.663,3561.0
2016-07-28 09:40:00,218.93,219.27,218.92,219.26,1400.0,189.8625,190.1574,189.8538,190.1487,1400.0
2016-07-28 09:45:00,219.35,219.49,219.0,219.13,8641.0,190.2267,190.3481,189.9232,190.0359,8641.0
2016-07-28 09:50:00,219.13,219.42,219.13,219.42,5395.0,190.0359,190.2874,190.0359,190.2874,5395.0
2016-07-28 09:55:00,219.37,219.58,219.31,219.45,2801.0,190.2441,190.4262,190.192,190.3135,2801.0
2016-07-28 10:00:00,219.47,219.79,219.47,219.57,4100.0,190.3308,190.6083,190.3308,190.4175,4100.0
2016-07-28 10:05:00,219.69,220.05,219.66,219.91,2688.0,190.5216,190.8338,190.4956,190.7124,2688.0
2016-07-28 10:10:00,219.97,219.99,219.47,219.47,3402.0,190.7644,190.7818,190.3308,190.3308,3402.0
2016-07-28 10:15:00,219.62,219.62,219.36,219.36,1000.0,190.4609,190.4609,190.2354,190.2354,1000.0
2016-07-28 10:20:00,219.32,219.59,219.05,219.59,2500.0,190.2007,190.4349,189.9666,190.4349,2500.0
2016-07-28 10:25:00,219.34,219.45,219.33,219.42,1000.0,190.2181,190.3135,190.2094,190.2874,1000.0
2016-07-28 10:30:00,219.47,219.78,219.4,219.74,1614.0,190.3308,190.5996,190.2701,190.5649,1614.0
2016-07-28 10:35:00,219.88,219.88,219.46,219.5,4700.0,190.6864,190.6864,190.3221,190.3568,4700.0
2016-07-28 10:40:00,219.67,219.77,219.36,219.48,5603.0,190.5042,190.591,190.2354,190.3395,5603.0
2016-07-28 10:45:00,219.47,219.47,219.2,219.2,2600.0,190.3308,190.3308,190.0966,190.0966,2600.0
2016-07-28 10:50:00,219.2,219.26,218.83,218.96,2619.0,190.0966,190.1487,189.7758,189.8885,2619.0
2016-07-28 10:55:00,219.0,219.11,218.93,218.96,2906.0,189.9232,190.0186,189.8625,189.8885,2906.0
2016-07-28 11:00:00,218.96,219.0,218.76,218.92,3200.0,189.8885,189.9232,189.7151,189.8538,3200.0
2016-07-28 11:05:00,218.98,218.98,218.55,218.64,3626.0,189.9059,189.9059,189.5329,189.611,3626.0
2016-07-28 11:10:00,218.55,218.7,218.55,218.7,1823.0,189.5329,189.663,189.5329,189.663,1823.0
2016-07-28 11:15:00,218.6,219.0,218.6,218.83,2700.0,189.5763,189.9232,189.5763,189.7758,2700.0
2016-07-28 11:20:00,218.86,218.91,218.81,218.84,1678.0,189.8018,189.8451,189.7584,189.7844,1678.0
2016-07-28 11:25:00,218.89,218.89,218.71,218.84,1700.0,189.8278,189.8278,189.6717,189.7844,1700.0
2016-07-28 11:30:00,218.85,218.85,218.53,218.53,4157.0,189.7931,189.7931,189.5156,189.5156,4157.0
2016-07-28 11:35:00,218.51,218.71,218.47,218.62,2100.0,189.4983,189.6717,189.4636,189.5937,2100.0
2016-07-28 11:40:00,218.76,219.08,218.72,219.08,1316.0,189.7151,189.9926,189.6804,189.9926,1316.0
2016-07-28 11:45:00,219.0,219.22,218.89,219.05,1518.0,189.9232,190.114,189.8278,189.9666,1518.0
2016-07-28 11:50:00,219.25,219.51,219.25,219.51,900.0,190.14,190.3655,190.14,190.3655,900.0
2016-07-28 11:55:00,219.5,219.6,219.44,219.58,1900.0,190.3568,190.4435,190.3048,190.4262,1900.0
2016-07-28 12:00:00,219.67,219.67,219.47,219.48,1349.0,190.5042,190.5042,190.3308,190.3395,1349.0
2016-07-28 12:05:00,219.48,219.48,219.37,219.39,400.0,190.3395,190.3395,190.2441,190.2614,400.0
2016-07-28 12:10:00,219.48,219.6,219.4,219.59,1361.0,190.3395,190.4435,190.2701,190.4349,1361.0
2016-07-28 12:15:00,219.66,219.67,219.54,219.54,776.0,190.4956,190.5042,190.3915,190.3915,776.0
2016-07-28 12:20:00,219.61,219.63,219.38,219.55,3741.0,190.4522,190.4696,190.2527,190.4002,3741.0
2016-07-28 12:25:00,219.29,219.51,219.27,219.51,630.0,190.1747,190.3655,190.1574,190.3655,630.0
2016-07-28 12:30:00,219.48,219.54,219.46,219.54,1370.0,190.3395,190.3915,190.3221,190.3915,1370.0
2016-07-28 12:35:00,219.49,219.55,219.36,219.36,1900.0,190.3481,190.4002,190.2354,190.2354,1900.0
2016-07-28 12:40:00,219.33,219.41,219.32,219.41,1400.0,190.2094,190.2788,190.2007,190.2788,1400.0
2016-07-28 12:45:00,219.42,219.43,219.4,219.43,1340.0,190.2874,190.2961,190.2701,190.2961,1340.0
2016-07-28 12:50:00,219.43,219.47,219.35,219.43,1400.0,190.2961,190.3308,190.2267,190.2961,1400.0
2016-07-28 12:55:00,219.39,219.43,219.33,219.43,2900.0,190.2614,190.2961,190.2094,190.2961,2900.0
2016-07-28 13:00:00,219.42,219.45,219.34,219.39,5472.0,190.2874,190.3135,190.2181,190.2614,5472.0
2016-07-28 13:05:00,219.37,219.52,219.37,219.51,1536.0,190.2441,190.3742,190.2441,190.3655,1536.0
2016-07-28 13:10:00,219.56,219.71,219.56,219.67,1500.0,190.4088,190.5389,190.4088,190.5042,1500.0
2016-07-28 13:15:00,219.74,220.11,219.73,220.11,1146.0,190.5649,190.8858,190.5563,190.8858,1146.0
2016-07-28 13:20:00,220.1,220.1,219.79,219.79,2400.0,190.8772,190.8772,190.6083,190.6083,2400.0
2016-07-28 13:25:00,219.76,219.8,219.5,219.69,7195.0,190.5823,190.617,190.3568,190.5216,7195.0
2016-07-28 13:30:00,219.68,219.72,219.52,219.56,2231.0,190.5129,190.5476,190.3742,190.4088,2231.0
2016-07-28 13:35:00,219.67,219.79,219.67,219.68,2400.0,190.5042,190.6083,190.5042,190.5129,2400.0
2016-07-28 13:40:00,219.75,219.75,219.61,219.69,1105.0,190.5736,190.5736,190.4522,190.5216,1105.0
2016-07-28 13:45:00,219.74,219.8,219.71,219.8,500.0,190.5649,190.617,190.5389,190.617,500.0
2016-07-28 13:50:00,219.81,219.92,219.7,219.76,3600.0,190.6257,190.721,190.5303,190.5823,3600.0
2016-07-28 13:55:00,219.93,220.14,219.92,220.14,1041.0,190.7297,190.9118,190.721,190.9118,1041.0
2016-07-28 14:00:00,220.09,220.09,219.92,219.93,2200.0,190.8685,190.8685,190.721,190.7297,2200.0
2016-07-28 14:05:00,219.89,220.06,219.86,220.03,2778.0,190.695,190.8425,190.669,190.8164,2778.0
2016-07-28 14:10:00,220.09,220.29,220.09,220.26,400.0,190.8685,191.0419,190.8685,191.0159,400.0
2016-07-28 14:15:00,220.27,220.31,220.17,220.17,2000.0,191.0246,191.0593,190.9379,190.9379,2000.0
2016-07-28 14:20:00,220.14,220.23,220.0,220.06,1400.0,190.9118,190.9899,190.7904,190.8425,1400.0
2016-07-28 14:25:00,220.25,220.3,220.11,220.19,900.0,191.0072,191.0506,190.8858,190.9552,900.0
2016-07-28 14:30:00,220.11,220.37,220.07,220.31,1500.0,190.8858,191.1113,190.8511,191.0593,1500.0
2016-07-28 14:35:00,220.37,220.51,220.37,220.51,1868.0,191.1113,191.2327,191.1113,191.2327,1868.0
2016-07-28 14:40:00,220.44,220.54,220.37,220.54,600.0,191.172,191.2587,191.1113,191.2587,600.0
2016-07-28 14:45:00,220.54,220.58,220.46,220.49,3261.0,191.2587,191.2934,191.1894,191.2154,3261.0
2016-07-28 14:50:00,220.5,220.53,220.43,220.51,3997.0,191.224,191.2501,191.1633,191.2327,3997.0
2016-07-28 14:55:00,220.48,220.54,220.47,220.47,1400.0,191.2067,191.2587,191.198,191.198,1400.0
2016-07-28 15:00:00,220.53,220.6,220.46,220.6,1994.0,191.2501,191.3108,191.1894,191.3108,1994.0
2016-07-28 15:05:00,220.68,220.68,220.5,220.58,2300.0,191.3801,191.3801,191.224,191.2934,2300.0
2016-07-28 15:10:00,220.47,220.6,220.47,220.58,2500.0,191.198,191.3108,191.198,191.2934,2500.0
2016-07-28 15:15:00,220.57,220.58,220.45,220.47,9162.0,191.2847,191.2934,191.1807,191.198,9162.0
2016-07-28 15:20:00,220.53,220.66,220.53,220.59,1900.0,191.2501,191.3628,191.2501,191.3021,1900.0
2016-07-28 15:25:00,220.64,220.74,220.57,220.69,4400.0,191.3455,191.4322,191.2847,191.3888,4400.0
2016-07-28 15:30:00,220.66,220.67,220.6,220.67,3100.0,191.3628,191.3715,191.3108,191.3715,3100.0
2016-07-28 15:35:00,220.62,220.7,220.61,220.67,3273.0,191.3281,191.3975,191.3194,191.3715,3273.0
2016-07-28 15:40:00,220.67,220.88,220.65,220.86,5795.0,191.3715,191.5536,191.3541,191.5362,5795.0
2016-07-28 15:45:00,220.95,221.03,220.84,220.84,6735.0,191.6143,191.6837,191.5189,191.5189,6735.0
2016-07-28 15:50:00,220.86,220.86,220.6,220.6,7800.0,191.5362,191.5362,191.3108,191.3108,7800.0
2016-07-28 15:55:00,220.61,220.65,220.19,220.28,24826.0,191.3194,191.3541,190.9552,191.0333,24826.0
2016-07-29 09:30:00,219.4,219.98,219.04,219.98,4013.0,190.2701,190.7731,189.9579,190.7731,4013.0
2016-07-29 09:35:00,220.2,220.2,219.39,219.39,1081.0,190.9639,190.9639,190.2614,190.2614,1081.0
2016-07-29 09:40:00,219.37,219.53,219.0,219.0,1800.0,190.2441,190.3828,189.9232,189.9232,1800.0
2016-07-29 09:45:00,219.31,219.51,218.36,218.42,6350.0,190.192,190.3655,189.3682,189.4202,6350.0
2016-07-29 09:50:00,218.36,218.53,218.17,218.17,2856.0,189.3682,189.5156,189.2034,189.2034,2856.0
2016-07-29 09:55:00,218.16,218.48,218.16,218.44,2295.0,189.1947,189.4722,189.1947,189.4375,2295.0
2016-07-29 10:00:00,218.36,218.44,217.75,217.76,7054.0,189.3682,189.4375,188.8392,188.8478,7054.0
2016-07-29 10:05:00,217.71,217.85,217.19,217.32,5456.0,188.8045,188.9259,188.3535,188.4663,5456.0
2016-07-29 10:10:00,217.36,217.72,217.14,217.63,5348.0,188.5009,188.8131,188.3102,188.7351,5348.0
2016-07-29 10:15:00,217.64,217.64,217.15,217.15,1800.0,188.7438,188.7438,188.3188,188.3188,1800.0
2016-07-29 10:20:00,217.25,217.64,217.15,217.43,4000.0,188.4055,188.7438,188.3188,188.5616,4000.0
2016-07-29 10:25:00,217.41,217.5,217.05,217.05,4607.0,188.5443,188.6224,188.2321,188.2321,4607.0
2016-07-29 10:30:00,217.18,217.47,217.18,217.47,1822.0,188.3448,188.5963,188.3448,188.5963,1822.0
2016-07-29 10:35:00,217.42,218.26,217.42,218.16,1541.0,188.553,189.2814,188.553,189.1947,1541.0
2016-07-29 10:40:00,218.34,218.4,218.15,218.24,1400.0,189.3508,189.4029,189.1861,189.2641,1400.0
2016-07-29 10:45:00,218.31,218.33,218.11,218.22,9861.0,189.3248,189.3422,189.1514,189.2468,9861.0
2016-07-29 10:50:00,218.26,218.33,218.02,218.04,2413.0,189.2814,189.3422,189.0733,189.0907,2413.0
2016-07-29 10:55:00,218.12,218.31,217.97,218.02,4051.0,189.16,189.3248,189.03,189.0733,4051.0
2016-07-29 11:00:00,218.01,218.35,218.01,218.34,895.0,189.0646,189.3595,189.0646,189.3508,895.0
2016-07-29 11:05:00,218.31,218.58,218.26,218.45,3721.0,189.3248,189.559,189.2814,189.4462,3721.0
2016-07-29 11:10:00,218.43,219.04,218.43,219.04,3752.0,189.4289,189.9579,189.4289,189.9579,3752.0
2016-07-29 11:15:00,218.8,218.92,218.65,218.69,4132.0,189.7498,189.8538,189.6197,189.6544,4132.0
2016-07-29 11:20:00,218.61,218.76,218.6,218.7,2079.0,189.585,189.7151,189.5763,189.663,2079.0
2016-07-29 11:25:00,218.7,218.74,218.49,218.49,3917.0,189.663,189.6977,189.4809,189.4809,3917.0
2016-07-29 11:30:00,218.38,218.48,218.3,218.48,1000.0,189.3855,189.4722,189.3161,189.4722,1000.0
2016-07-29 11:35:00,218.49,218.94,218.43,218.94,1512.0,189.4809,189.8712,189.4289,189.8712,1512.0
2016-07-29 11:40:00,218.94,218.95,218.47,218.85,3501.0,189.8712,189.8798,189.4636,189.7931,3501.0
2016-07-29 11:45:00,218.78,218.83,218.67,218.71,2211.0,189.7324,189.7758,189.637,189.6717,2211.0
2016-07-29 11:50:00,218.74,218.92,218.7,218.82,3000.0,189.6977,189.8538,189.663,189.7671,3000.0
2016-07-29 11:55:00,218.84,219.13,218.76,218.99,3300.0,189.7844,190.0359,189.7151,189.9145,3300.0
2016-07-29 12:00:00,219.04,219.36,219.04,219.36,1560.0,189.9579,190.2354,189.9579,190.2354,1560.0
2016-07-29 12:05:00,219.36,219.36,219.19,219.19,3800.0,190.2354,190.2354,190.088,190.088,3800.0
2016-07-29 12:10:00,219.17,219.22,218.98,219.22,2904.0,190.0706,190.114,189.9059,190.114,2904.0
2016-07-29 12:15:00,219.13,219.21,218.92,218.97,1750.0,190.0359,190.1053,189.8538,189.8972,1750.0
2016-07-29 12:20:00,218.99,219.07,218.76,218.77,1810.0,189.9145,189.9839,189.7151,189.7237,1810.0
2016-07-29 12:25:00,218.74,218.92,218.5,218.65,8082.0,189.6977,189.8538,189.4896,189.6197,8082.0
2016-07-29 12:30:00,218.62,218.72,218.57,218.7,1200.0,189.5937,189.6804,189.5503,189.663,1200.0
2016-07-29 12:35:00,218.68,218.77,218.61,218.61,3166.0,189.6457,189.7237,189.585,189.585,3166.0
2016-07-29 12:40:00,218.51,218.52,218.39,218.39,2500.0,189.4983,189.5069,189.3942,189.3942,2500.0
2016-07-29 12:45:00,218.4,218.45,218.2,218.2,4131.0,189.4029,189.4462,189.2294,189.2294,4131.0
2016-07-29 12:50:00,218.19,218.35,218.06,218.35,3800.0,189.2207,189.3595,189.108,189.3595,3800.0
2016-07-29 12:55:00,218.38,218.4,218.24,218.24,3000.0,189.3855,189.4029,189.2641,189.2641,3000.0
2016-07-29 13:00:00,218.22,218.28,218.05,218.09,5400.0,189.2468,189.2988,189.0993,189.134,5400.0
2016-07-29 13:05:00,218.02,218.27,218.01,218.27,4312.0,189.0733,189.2901,189.0646,189.2901,4312.0
2016-07-29 13:10:00,218.25,218.51,218.25,218.51,1217.0,189.2728,189.4983,189.2728,189.4983,1217.0
2016-07-29 13:15:00,218.51,218.6,218.34,218.34,3826.0,189.4983,189.5763,189.3508,189.3508,3826.0
2016-07-29 13:20:00,218.29,218.37,218.28,218.37,800.0,189.3075,189.3768,189.2988,189.3768,800.0
2016-07-29 13:25:00,218.42,218.5,218.32,218.5,2100.0,189.4202,189.4896,189.3335,189.4896,2100.0
2016-07-29 13:30:00,218.58,218.59,218.4,218.49,3293.0,189.559,189.5676,189.4029,189.4809,3293.0
2016-07-29 13:35:00,218.49,218.54,218.36,218.46,3800.0,189.4809,189.5243,189.3682,189.4549,3800.0
2016-07-29 13:40:00,218.46,218.46,218.21,218.21,5300.0,189.4549,189.4549,189.2381,189.2381,5300.0
2016-07-29 13:45:00,218.26,218.3,218.18,218.29,5100.0,189.2814,189.3161,189.2121,189.3075,5100.0
2016-07-29 13:50:00,218.29,218.29,218.18,218.25,7474.0,189.3075,189.3075,189.2121,189.2728,7474.0
2016-07-29 13:55:00,218.24,218.26,218.11,218.23,4620.0,189.2641,189.2814,189.1514,189.2554,4620.0
2016-07-29 14:00:00,218.2,218.21,218.08,218.13,2622.0,189.2294,189.2381,189.1253,189.1687,2622.0
2016-07-29 14:05:00,218.06,218.21,218.03,218.16,6539.0,189.108,189.2381,189.082,189.1947,6539.0
2016-07-29 14:10:00,218.18,218.28,218.06,218.06,4594.0,189.2121,189.2988,189.108,189.108,4594.0
2016-07-29 14:15:00,218.06,218.1,218.01,218.01,2180.0,189.108,189.1427,189.0646,189.0646,2180.0
2016-07-29 14:20:00,218.03,218.13,218.01,218.13,4700.0,189.082,189.1687,189.0646,189.1687,4700.0
2016-07-29 14:25:00,218.21,218.33,218.06,218.33,3737.0,189.2381,189.3422,189.108,189.3422,3737.0
2016-07-29 14:30:00,218.36,218.42,218.27,218.34,2512.0,189.3682,189.4202,189.2901,189.3508,2512.0
2016-07-29 14:35:00,218.32,218.32,218.13,218.19,3200.0,189.3335,189.3335,189.1687,189.2207,3200.0
2016-07-29 14:40:00,218.16,218.3,218.15,218.3,2612.0,189.1947,189.3161,189.1861,189.3161,2612.0
2016-07-29 14:45:00,218.33,218.35,218.29,218.35,1600.0,189.3422,189.3595,189.3075,189.3595,1600.0
2016-07-29 14:50:00,218.39,218.58,218.39,218.52,3336.0,189.3942,189.559,189.3942,189.5069,3336.0
2016-07-29 14:55:00,218.6,218.6,218.48,218.51,2967.0,189.5763,189.5763,189.4722,189.4983,2967.0
2016-07-29 15:00:00,218.53,218.56,218.39,218.5,2500.0,189.5156,189.5416,189.3942,189.4896,2500.0
2016-07-29 15:05:00,218.46,218.56,218.37,218.56,2000.0,189.4549,189.5416,189.3768,189.5416,2000.0
2016-07-29 15:10:00,218.7,218.82,218.67,218.71,3202.0,189.663,189.7671,189.637,189.6717,3202.0
2016-07-29 15:15:00,218.7,218.71,218.6,218.62,2613.0,189.663,189.6717,189.5763,189.5937,2613.0
2016-07-29 15:20:00,218.71,218.78,218.64,218.75,4500.0,189.6717,189.7324,189.611,189.7064,4500.0
2016-07-29 15:25:00,218.71,218.77,218.51,218.59,5893.0,189.6717,189.7237,189.4983,189.5676,5893.0
2016-07-29 15:30:00,218.57,218.75,218.54,218.56,5808.0,189.5503,189.7064,189.5243,189.5416,5808.0
2016-07-29 15:35:00,218.55,218.58,218.35,218.39,7723.0,189.5329,189.559,189.3595,189.3942,7723.0
2016-07-29 15:40:00,218.4,218.63,218.37,218.55,8889.0,189.4029,189.6023,189.3768,189.5329,8889.0
2016-07-29 15:45:00,218.55,218.99,218.55,218.98,16775.0,189.5329,189.9145,189.5329,189.9059,16775.0
2016-07-29 15:50:00,218.91,218.93,218.63,218.71,18010.0,189.8451,189.8625,189.6023,189.6717,18010.0
2016-07-29 15:55:00,218.71,219.05,218.66,218.66,56975.0,189.6717,189.9666,189.6283,189.6283,56975.0
2016-08-01 09:30:00,218.47,218.57,217.98,218.5,8583.0,189.4636,189.5503,189.0386,189.4896,8583.0
2016-08-01 09:35:00,218.05,218.24,217.05,217.19,9299.0,189.0993,189.2641,188.2321,188.3535,9299.0
2016-08-01 09:40:00,217.06,217.56,216.79,217.09,3624.0,188.2408,188.6744,188.0066,188.2668,3624.0
2016-08-01 09:45:00,217.31,217.53,216.95,216.95,2817.0,188.4576,188.6484,188.1454,188.1454,2817.0
2016-08-01 09:50:00,216.76,217.14,216.76,216.98,4523.0,187.9806,188.3102,187.9806,188.1714,4523.0
2016-08-01 09:55:00,216.98,216.98,216.54,216.87,2987.0,188.1714,188.1714,187.7898,188.076,2987.0
2016-08-01 10:00:00,216.75,216.97,216.47,216.68,3920.0,187.9719,188.1627,187.7291,187.9112,3920.0
2016-08-01 10:05:00,216.81,217.17,216.81,217.14,5268.0,188.024,188.3362,188.024,188.3102,5268.0
2016-08-01 10:10:00,217.11,217.16,216.81,216.86,2000.0,188.2841,188.3275,188.024,188.0673,2000.0
2016-08-01 10:15:00,216.99,217.57,216.95,217.57,3917.0,188.1801,188.6831,188.1454,188.6831,3917.0
2016-08-01 10:20:00,217.49,217.83,217.41,217.62,6347.0,188.6137,188.9085,188.5443,188.7264,6347.0
2016-08-01 10:25:00,217.63,217.99,217.36,217.63,10210.0,188.7351,189.0473,188.5009,188.7351,10210.0
2016-08-01 10:30:00,217.65,217.79,217.21,217.31,9483.0,188.7524,188.8739,188.3709,188.4576,9483.0
2016-08-01 10:35:00,217.31,217.55,217.19,217.19,2903.0,188.4576,188.6657,188.3535,188.3535,2903.0
2016-08-01 10:40:00,217.33,217.61,217.31,217.61,1814.0,188.4749,188.7177,188.4576,188.7177,1814.0
2016-08-01 10:45:00,217.54,217.88,217.43,217.78,2518.0,188.657,188.9519,188.5616,188.8652,2518.0
2016-08-01 10:50:00,217.87,218.14,217.8,218.14,3561.0,188.9432,189.1774,188.8825,189.1774,3561.0
2016-08-01 10:55:00,218.09,218.32,218.03,218.32,4200.0,189.134,189.3335,189.082,189.3335,4200.0
2016-08-01 11:00:00,218.22,218.22,217.72,217.88,4055.0,189.2468,189.2468,188.8131,188.9519,4055.0
2016-08-01 11:05:00,218.03,218.33,218.03,218.19,1944.0,189.082,189.3422,189.082,189.2207,1944.0
2016-08-01 11:10:00,218.23,218.58,218.19,218.27,3832.0,189.2554,189.559,189.2207,189.2901,3832.0
2016-08-01 11:15:00,218.26,218.68,218.26,218.68,2500.0,189.2814,189.6457,189.2814,189.6457,2500.0
2016-08-01 11:20:00,218.59,218.74,218.19,218.19,3463.0,189.5676,189.6977,189.2207,189.2207,3463.0
2016-08-01 11:25:00,218.29,218.59,217.88,217.88,3821.0,189.3075,189.5676,188.9519,188.9519,3821.0
2016-08-01 11:30:00,218.16,218.34,217.95,217.95,5986.0,189.1947,189.3508,189.0126,189.0126,5986.0
2016-08-01 11:35:00,217.92,218.0,217.72,217.74,1749.0,188.9866,189.056,188.8131,188.8305,1749.0
2016-08-01 11:40:00,217.77,217.9,217.77,217.85,1300.0,188.8565,188.9692,188.8565,188.9259,1300.0
2016-08-01 11:45:00,217.78,217.82,217.72,217.82,2000.0,188.8652,188.8999,188.8131,188.8999,2000.0
2016-08-01 11:50:00,217.7,217.8,217.4,217.43,3243.0,188.7958,188.8825,188.5356,188.5616,3243.0
2016-08-01 11:55:00,217.43,217.63,217.38,217.44,1500.0,188.5616,188.7351,188.5183,188.5703,1500.0
2016-08-01 12:00:00,217.47,217.6,217.36,217.4,8470.0,188.5963,188.7091,188.5009,188.5356,8470.0
2016-08-01 12:05:00,217.35,217.35,216.98,217.05,6040.0,188.4923,188.4923,188.1714,188.2321,6040.0
2016-08-01 12:10:00,217.11,217.28,217.05,217.16,11119.0,188.2841,188.4316,188.2321,188.3275,11119.0
2016-08-01 12:15:00,217.02,217.18,217.02,217.11,3000.0,188.2061,188.3448,188.2061,188.2841,3000.0
2016-08-01 12:20:00,217.14,217.14,216.8,216.81,1100.0,188.3102,188.3102,188.0153,188.024,1100.0
2016-08-01 12:25:00,216.94,217.11,216.72,216.72,3217.0,188.1367,188.2841,187.9459,187.9459,3217.0
2016-08-01 12:30:00,216.86,217.01,216.76,216.76,1470.0,188.0673,188.1974,187.9806,187.9806,1470.0
2016-08-01 12:35:00,216.86,217.19,216.86,217.14,2421.0,188.0673,188.3535,188.0673,188.3102,2421.0
2016-08-01 12:40:00,217.17,217.21,217.08,217.2,500.0,188.3362,188.3709,188.2581,188.3622,500.0
2016-08-01 12:45:00,217.2,217.2,216.87,217.12,3900.0,188.3622,188.3622,188.076,188.2928,3900.0
2016-08-01 12:50:00,217.12,217.2,216.95,216.95,4695.0,188.2928,188.3622,188.1454,188.1454,4695.0
2016-08-01 12:55:00,217.08,217.15,216.84,216.85,2818.0,188.2581,188.3188,188.05,188.0587,2818.0
2016-08-01 13:00:00,216.95,217.13,216.94,216.94,2600.0,188.1454,188.3015,188.1367,188.1367,2600.0
2016-08-01 13:05:00,216.89,217.18,216.89,217.18,1200.0,188.0933,188.3448,188.0933,188.3448,1200.0
2016-08-01 13:10:00,217.19,217.22,216.85,217.01,2087.0,188.3535,188.3795,188.0587,188.1974,2087.0
2016-08-01 13:15:00,217.01,217.03,216.84,216.84,3745.0,188.1974,188.2148,188.05,188.05,3745.0
2016-08-01 13:20:00,216.84,217.03,216.78,216.93,3400.0,188.05,188.2148,187.9979,188.128,3400.0
2016-08-01 13:25:00,216.86,217.02,216.78,216.83,2447.0,188.0673,188.2061,187.9979,188.0413,2447.0
2016-08-01 13:30:00,216.83,217.02,216.78,216.97,3000.0,188.0413,188.2061,187.9979,188.1627,3000.0
2016-08-01 13:35:00,217.06,217.14,216.95,217.04,2744.0,188.2408,188.3102,188.1454,188.2234,2744.0
2016-08-01 13:40:00,216.92,217.08,216.82,217.08,1300.0,188.1194,188.2581,188.0326,188.2581,1300.0
2016-08-01 13:45:00,217.11,217.19,216.87,216.95,2786.0,188.2841,188.3535,188.076,188.1454,2786.0
2016-08-01 13:50:00,217.1,217.1,216.88,216.88,1800.0,188.2755,188.2755,188.0847,188.0847,1800.0
2016-08-01 13:55:00,217.03,217.38,216.84,217.22,4021.0,188.2148,188.5183,188.05,188.3795,4021.0
2016-08-01 14:00:00,217.43,217.54,217.31,217.31,1922.0,188.5616,188.657,188.4576,188.4576,1922.0
2016-08-01 14:05:00,217.36,217.53,217.3,217.43,2716.0,188.5009,188.6484,188.4489,188.5616,2716.0
2016-08-01 14:10:00,217.48,217.48,217.19,217.39,3490.0,188.605,188.605,188.3535,188.527,3490.0
2016-08-01 14:15:00,217.42,217.42,217.34,217.37,411.0,188.553,188.553,188.4836,188.5096,411.0
2016-08-01 14:20:00,217.39,217.73,217.38,217.73,2320.0,188.527,188.8218,188.5183,188.8218,2320.0
2016-08-01 14:25:00,217.75,217.79,217.45,217.45,5910.0,188.8392,188.8739,188.579,188.579,5910.0
2016-08-01 14:30:00,217.59,217.66,217.5,217.59,3874.0,188.7004,188.7611,188.6224,188.7004,3874.0
2016-08-01 14:35:00,217.59,217.75,217.59,217.63,1961.0,188.7004,188.8392,188.7004,188.7351,1961.0
2016-08-01 14:40:00,217.57,217.75,217.54,217.75,2000.0,188.6831,188.8392,188.657,188.8392,2000.0
2016-08-01 14:45:00,217.74,218.02,217.74,217.94,2026.0,188.8305,189.0733,188.8305,189.0039,2026.0
2016-08-01 14:50:00,218.03,218.09,217.83,217.85,1998.0,189.082,189.134,188.9085,188.9259,1998.0
2016-08-01 14:55:00,217.84,218.02,217.84,217.98,1700.0,188.9172,189.0733,188.9172,189.0386,1700.0
2016-08-01 15:00:00,217.93,217.98,217.76,217.85,7399.0,188.9953,189.0386,188.8478,188.9259,7399.0
2016-08-01 15:05:00,217.89,217.96,217.82,217.95,2500.0,188.9606,189.0213,188.8999,189.0126,2500.0
2016-08-01 15:10:00,217.87,218.18,217.82,217.89,3085.0,188.9432,189.2121,188.8999,188.9606,3085.0
2016-08-01 15:15:00,217.82,217.95,217.66,217.68,3500.0,188.8999,189.0126,188.7611,188.7785,3500.0
2016-08-01 15:20:00,217.66,217.69,217.54,217.69,3800.0,188.7611,188.7871,188.657,188.7871,3800.0
2016-08-01 15:25:00,217.62,217.68,217.45,217.59,3470.0,188.7264,188.7785,188.579,188.7004,3470.0
2016-08-01 15:30:00,217.59,217.84,217.59,217.84,3500.0,188.7004,188.9172,188.7004,188.9172,3500.0
2016-08-01 15:35:00,217.85,218.12,217.78,218.09,5291.0,188.9259,189.16,188.8652,189.134,5291.0
2016-08-01 15:40:00,218.1,218.23,217.88,218.23,7058.0,189.1427,189.2554,188.9519,189.2554,7058.0
2016-08-01 15:45:00,218.23,218.24,217.78,217.86,9574.0,189.2554,189.2641,188.8652,188.9346,9574.0
2016-08-01 15:50:00,217.91,217.97,217.8,217.97,5824.0,188.9779,189.03,188.8825,189.03,5824.0
2016-08-01 15:55:00,217.99,218.22,217.9,218.17,22378.0,189.0473,189.2468,188.9692,189.2034,22378.0
2016-08-02 09:30:00,218.19,218.19,218.19,218.19,6130.0,189.2207,189.2207,189.2207,189.2207,6130.0
2016-08-02 09:35:00,217.64,217.84,217.42,217.77,1312.0,188.7438,188.9172,188.553,188.8565,1312.0
2016-08-02 09:40:00,217.56,217.95,217.44,217.79,2500.0,188.6744,189.0126,188.5703,188.8739,2500.0
2016-08-02 09:45:00,217.99,218.19,217.66,217.67,2435.0,189.0473,189.2207,188.7611,188.7698,2435.0
2016-08-02 09:50:00,217.95,218.05,217.68,217.78,916.0,189.0126,189.0993,188.7785,188.8652,916.0
2016-08-02 09:55:00,217.82,217.82,217.69,217.77,824.0,188.8999,188.8999,188.7871,188.8565,824.0
2016-08-02 10:00:00,217.55,217.55,217.24,217.35,1723.0,188.6657,188.6657,188.3969,188.4923,1723.0
2016-08-02 10:05:00,217.04,217.12,216.86,216.89,5214.0,188.2234,188.2928,188.0673,188.0933,5214.0
2016-08-02 10:10:00,216.72,216.99,216.58,216.99,2099.0,187.9459,188.1801,187.8245,188.1801,2099.0
2016-08-02 10:15:00,217.2,217.2,216.65,216.77,1475.0,188.3622,188.3622,187.8852,187.9893,1475.0
2016-08-02 10:20:00,216.78,217.08,216.6,217.08,600.0,187.9979,188.2581,187.8418,188.2581,600.0
2016-08-02 10:25:00,216.91,217.21,216.83,217.14,3690.0,188.1107,188.3709,188.0413,188.3102,3690.0
2016-08-02 10:30:00,217.11,217.32,216.86,216.86,2661.0,188.2841,188.4663,188.0673,188.0673,2661.0
2016-08-02 10:35:00,216.99,217.12,216.92,217.0,1698.0,188.1801,188.2928,188.1194,188.1887,1698.0
2016-08-02 10:40:00,216.86,216.92,216.59,216.74,2500.0,188.0673,188.1194,187.8332,187.9633,2500.0
2016-08-02 10:45:00,216.59,216.75,216.52,216.65,1738.0,187.8332,187.9719,187.7725,187.8852,1738.0
2016-08-02 10:50:00,216.41,216.41,215.81,216.18,5573.0,187.6771,187.6771,187.1567,187.4776,5573.0
2016-08-02 10:55:00,215.97,216.25,215.85,215.85,3795.0,187.2955,187.5383,187.1914,187.1914,3795.0
2016-08-02 11:00:00,215.93,215.99,215.73,215.96,4949.0,187.2608,187.3128,187.0874,187.2868,4949.0
2016-08-02 11:05:00,216.03,216.05,215.89,215.89,3536.0,187.3475,187.3649,187.2261,187.2261,3536.0
2016-08-02 11:10:00,215.98,215.99,215.77,215.79,5725.0,187.3042,187.3128,187.122,187.1394,5725.0
2016-08-02 11:15:00,215.81,215.96,215.74,215.9,2400.0,187.1567,187.2868,187.096,187.2348,2400.0
2016-08-02 11:20:00,215.66,216.52,215.66,216.49,3100.0,187.0267,187.7725,187.0267,187.7465,3100.0
2016-08-02 11:25:00,216.36,216.55,216.11,216.13,2310.0,187.6337,187.7985,187.4169,187.4343,2310.0
2016-08-02 11:30:00,216.02,216.18,216.0,216.03,4576.0,187.3389,187.4776,187.3215,187.3475,4576.0
2016-08-02 11:35:00,215.99,216.02,215.73,215.73,1689.0,187.3128,187.3389,187.0874,187.0874,1689.0
2016-08-02 11:40:00,215.79,216.16,215.79,216.0,2549.0,187.1394,187.4603,187.1394,187.3215,2549.0
2016-08-02 11:45:00,215.99,216.09,215.85,216.0,5203.0,187.3128,187.3996,187.1914,187.3215,5203.0
2016-08-02 11:50:00,216.0,216.01,215.6,215.64,5170.0,187.3215,187.3302,186.9746,187.0093,5170.0
2016-08-02 11:55:00,215.52,215.72,215.42,215.53,3850.0,186.9052,187.0787,186.8185,186.9139,3850.0
2016-08-02 12:00:00,215.66,215.69,215.66,215.69,400.0,187.0267,187.0527,187.0267,187.0527,400.0
2016-08-02 12:05:00,215.73,215.88,215.54,215.83,5538.0,187.0874,187.2174,186.9226,187.1741,5538.0
2016-08-02 12:10:00,215.89,216.05,215.71,216.05,1400.0,187.2261,187.3649,187.07,187.3649,1400.0
2016-08-02 12:15:00,216.06,216.19,215.93,216.05,2097.0,187.3735,187.4863,187.2608,187.3649,2097.0
2016-08-02 12:20:00,216.05,216.21,216.05,216.2,774.0,187.3649,187.5036,187.3649,187.495,774.0
2016-08-02 12:25:00,216.12,216.16,216.01,216.16,1805.0,187.4256,187.4603,187.3302,187.4603,1805.0
2016-08-02 12:30:00,216.15,216.23,216.15,216.22,900.0,187.4516,187.521,187.4516,187.5123,900.0
2016-08-02 12:35:00,216.19,216.19,215.89,215.89,1500.0,187.4863,187.4863,187.2261,187.2261,1500.0
2016-08-02 12:40:00,215.94,216.11,215.9,216.03,3650.0,187.2695,187.4169,187.2348,187.3475,3650.0
2016-08-02 12:45:00,216.08,216.09,216.05,216.05,400.0,187.3909,187.3996,187.3649,187.3649,400.0
2016-08-02 12:50:00,216.06,216.07,215.84,215.84,1425.0,187.3735,187.3822,187.1828,187.1828,1425.0
2016-08-02 12:55:00,215.79,215.84,215.58,215.58,1500.0,187.1394,187.1828,186.9573,186.9573,1500.0
2016-08-02 13:00:00,215.74,215.74,215.46,215.51,1200.0,187.096,187.096,186.8532,186.8966,1200.0
2016-08-02 13:05:00,215.52,215.58,215.25,215.45,1500.0,186.9052,186.9573,186.6711,186.8445,1500.0
2016-08-02 13:10:00,215.48,215.63,215.26,215.26,3334.0,186.8706,187.0006,186.6798,186.6798,3334.0
2016-08-02 13:15:00,215.31,215.76,215.16,215.38,15614.0,186.7231,187.1134,186.593,186.7838,15614.0
2016-08-02 13:20:00,215.59,215.6,215.46,215.55,3320.0,186.9659,186.9746,186.8532,186.9313,3320.0
2016-08-02 13:25:00,215.48,215.84,215.48,215.75,2706.0,186.8706,187.1828,186.8706,187.1047,2706.0
2016-08-02 13:30:00,215.85,215.93,215.72,215.9,3100.0,187.1914,187.2608,187.0787,187.2348,3100.0
2016-08-02 13:35:00,215.91,216.05,215.79,216.05,1400.0,187.2435,187.3649,187.1394,187.3649,1400.0
2016-08-02 13:40:00,215.85,215.9,215.72,215.9,2485.0,187.1914,187.2348,187.0787,187.2348,2485.0
2016-08-02 13:45:00,215.93,215.94,215.77,215.87,2185.0,187.2608,187.2695,187.122,187.2088,2185.0
2016-08-02 13:50:00,215.91,215.97,215.82,215.9,1200.0,187.2435,187.2955,187.1654,187.2348,1200.0
2016-08-02 13:55:00,215.69,215.76,215.65,215.65,900.0,187.0527,187.1134,187.018,187.018,900.0
2016-08-02 14:00:00,215.54,215.78,215.54,215.68,2049.0,186.9226,187.1307,186.9226,187.044,2049.0
2016-08-02 14:05:00,215.63,215.95,215.57,215.94,1710.0,187.0006,187.2781,186.9486,187.2695,1710.0
2016-08-02 14:10:00,215.94,216.02,215.87,216.02,1578.0,187.2695,187.3389,187.2088,187.3389,1578.0
2016-08-02 14:15:00,216.18,216.28,216.18,216.28,300.0,187.4776,187.5643,187.4776,187.5643,300.0
2016-08-02 14:20:00,216.29,216.37,216.24,216.24,4744.0,187.573,187.6424,187.5296,187.5296,4744.0
2016-08-02 14:25:00,216.29,216.41,216.24,216.36,766.0,187.573,187.6771,187.5296,187.6337,766.0
2016-08-02 14:30:00,216.3,216.51,216.3,216.51,1495.0,187.5817,187.7638,187.5817,187.7638,1495.0
2016-08-02 14:35:00,216.51,216.52,216.38,216.39,1937.0,187.7638,187.7725,187.6511,187.6597,1937.0
2016-08-02 14:40:00,216.31,216.89,216.31,216.89,1300.0,187.5904,188.0933,187.5904,188.0933,1300.0
2016-08-02 14:45:00,216.79,216.79,216.52,216.52,1600.0,188.0066,188.0066,187.7725,187.7725,1600.0
2016-08-02 14:50:00,216.6,216.6,216.33,216.43,1100.0,187.8418,187.8418,187.6077,187.6944,1100.0
2016-08-02 14:55:00,216.41,216.51,216.29,216.51,1625.0,187.6771,187.7638,187.573,187.7638,1625.0
2016-08-02 15:00:00,216.54,216.64,216.54,216.64,500.0,187.7898,187.8765,187.7898,187.8765,500.0
2016-08-02 15:05:00,216.63,216.63,216.4,216.49,2100.0,187.8679,187.8679,187.6684,187.7465,2100.0
2016-08-02 15:10:00,216.48,216.52,216.4,216.4,1500.0,187.7378,187.7725,187.6684,187.6684,1500.0
2016-08-02 15:15:00,216.45,216.5,216.45,216.5,575.0,187.7118,187.7551,187.7118,187.7551,575.0
2016-08-02 15:20:00,216.5,216.69,216.5,216.69,1644.0,187.7551,187.9199,187.7551,187.9199,1644.0
2016-08-02 15:25:00,216.68,216.69,216.51,216.6,9349.0,187.9112,187.9199,187.7638,187.8418,9349.0
2016-08-02 15:30:00,216.52,216.6,216.47,216.5,4156.0,187.7725,187.8418,187.7291,187.7551,4156.0
2016-08-02 15:35:00,216.44,216.59,216.34,216.56,8367.0,187.7031,187.8332,187.6164,187.8072,8367.0
2016-08-02 15:40:00,216.6,216.61,216.29,216.6,6403.0,187.8418,187.8505,187.573,187.8418,6403.0
2016-08-02 15:45:00,216.67,216.86,216.59,216.67,10108.0,187.9026,188.0673,187.8332,187.9026,10108.0
2016-08-02 15:50:00,216.57,216.62,216.47,216.62,3839.0,187.8158,187.8592,187.7291,187.8592,3839.0
2016-08-02 15:55:00,216.61,216.65,216.42,216.59,11152.0,187.8505,187.8852,187.6857,187.8332,11152.0
2016-08-03 09:30:00,216.4,216.51,216.39,216.39,4249.0,187.6684,187.7638,187.6597,187.6597,4249.0
2016-08-03 09:35:00,216.39,216.39,215.27,215.27,600.0,187.6597,187.6597,186.6884,186.6884,600.0
2016-08-03 09:40:00,216.36,216.41,215.86,216.41,1000.0,187.6337,187.6771,187.2001,187.6771,1000.0
2016-08-03 09:45:00,216.01,216.46,216.01,216.45,2175.0,187.3302,187.7204,187.3302,187.7118,2175.0
2016-08-03 09:50:00,216.44,216.59,216.11,216.11,1792.0,187.7031,187.8332,187.4169,187.4169,1792.0
2016-08-03 09:55:00,216.28,216.41,216.19,216.29,1400.0,187.5643,187.6771,187.4863,187.573,1400.0
2016-08-03 10:00:00,216.29,216.35,216.1,216.23,6046.0,187.573,187.625,187.4082,187.521,6046.0
2016-08-03 10:05:00,216.25,216.3,215.95,216.0,2067.0,187.5383,187.5817,187.2781,187.3215,2067.0
2016-08-03 10:10:00,216.03,216.82,216.03,216.81,2643.0,187.3475,188.0326,187.3475,188.024,2643.0
2016-08-03 10:15:00,216.85,217.23,216.77,216.85,6408.0,188.0587,188.3882,187.9893,188.0587,6408.0
2016-08-03 10:20:00,216.99,217.16,216.84,216.84,3657.0,188.1801,188.3275,188.05,188.05,3657.0
2016-08-03 10:25:00,216.81,216.86,216.61,216.7,6204.0,188.024,188.0673,187.8505,187.9286,6204.0
2016-08-03 10:30:00,216.58,217.16,216.45,217.16,6022.0,187.8245,188.3275,187.7118,188.3275,6022.0
2016-08-03 10:35:00,217.28,217.4,217.2,217.24,1600.0,188.4316,188.5356,188.3622,188.3969,1600.0
2016-08-03 10:40:00,217.31,217.65,217.31,217.59,2564.0,188.4576,188.7524,188.4576,188.7004,2564.0
2016-08-03 10:45:00,217.59,217.59,217.59,217.59,0.0,188.7004,188.7004,188.7004,188.7004,0.0
2016-08-03 10:50:00,217.59,217.79,217.51,217.66,3739.0,188.7004,188.8739,188.631,188.7611,3739.0
2016-08-03 10:55:00,217.69,217.79,217.26,217.26,3100.0,188.7871,188.8739,188.4142,188.4142,3100.0
2016-08-03 11:00:00,217.23,217.23,216.78,216.78,1190.0,188.3882,188.3882,187.9979,187.9979,1190.0
2016-08-03 11:05:00,216.87,217.0,216.87,217.0,1312.0,188.076,188.1887,188.076,188.1887,1312.0
2016-08-03 11:10:00,217.0,217.24,216.99,217.06,5300.0,188.1887,188.3969,188.1801,188.2408,5300.0
2016-08-03 11:15:00,217.16,217.22,216.94,216.99,4066.0,188.3275,188.3795,188.1367,188.1801,4066.0
2016-08-03 11:20:00,217.01,217.27,217.01,217.27,933.0,188.1974,188.4229,188.1974,188.4229,933.0
2016-08-03 11:25:00,217.19,217.39,217.17,217.39,1895.0,188.3535,188.527,188.3362,188.527,1895.0
2016-08-03 11:30:00,217.37,217.55,217.29,217.29,2200.0,188.5096,188.6657,188.4402,188.4402,2200.0
2016-08-03 11:35:00,217.46,217.46,217.34,217.34,600.0,188.5877,188.5877,188.4836,188.4836,600.0
2016-08-03 11:40:00,217.41,217.41,217.0,217.08,3205.0,188.5443,188.5443,188.1887,188.2581,3205.0
2016-08-03 11:45:00,217.02,217.05,216.92,216.92,2070.0,188.2061,188.2321,188.1194,188.1194,2070.0
2016-08-03 11:50:00,216.88,217.02,216.88,217.01,2300.0,188.0847,188.2061,188.0847,188.1974,2300.0
2016-08-03 11:55:00,217.01,217.28,216.98,217.27,7400.0,188.1974,188.4316,188.1714,188.4229,7400.0
2016-08-03 12:00:00,217.22,217.22,217.15,217.18,1300.0,188.3795,188.3795,188.3188,188.3448,1300.0
2016-08-03 12:05:00,217.23,217.31,217.2,217.29,1500.0,188.3882,188.4576,188.3622,188.4402,1500.0
2016-08-03 12:10:00,217.42,217.54,217.19,217.21,2365.0,188.553,188.657,188.3535,188.3709,2365.0
2016-08-03 12:15:00,217.22,217.38,217.02,217.31,6400.0,188.3795,188.5183,188.2061,188.4576,6400.0
2016-08-03 12:20:00,217.36,217.36,217.08,217.2,1886.0,188.5009,188.5009,188.2581,188.3622,1886.0
2016-08-03 12:25:00,217.2,217.2,217.11,217.16,500.0,188.3622,188.3622,188.2841,188.3275,500.0
2016-08-03 12:30:00,217.15,217.21,217.14,217.21,700.0,188.3188,188.3709,188.3102,188.3709,700.0
2016-08-03 12:35:00,217.22,217.53,217.22,217.46,900.0,188.3795,188.6484,188.3795,188.5877,900.0
2016-08-03 12:40:00,217.67,217.82,217.44,217.69,5062.0,188.7698,188.8999,188.5703,188.7871,5062.0
2016-08-03 12:45:00,217.69,217.69,217.49,217.49,1100.0,188.7871,188.7871,188.6137,188.6137,1100.0
2016-08-03 12:50:00,217.49,217.57,217.41,217.53,2400.0,188.6137,188.6831,188.5443,188.6484,2400.0
2016-08-03 12:55:00,217.53,217.59,217.47,217.52,2300.0,188.6484,188.7004,188.5963,188.6397,2300.0
2016-08-03 13:00:00,217.64,217.79,217.58,217.79,1600.0,188.7438,188.8739,188.6917,188.8739,1600.0
2016-08-03 13:05:00,217.8,217.87,217.72,217.72,3100.0,188.8825,188.9432,188.8131,188.8131,3100.0
2016-08-03 13:10:00,217.7,217.82,217.58,217.58,3500.0,188.7958,188.8999,188.6917,188.6917,3500.0
2016-08-03 13:15:00,217.62,217.8,217.62,217.76,3113.0,188.7264,188.8825,188.7264,188.8478,3113.0
2016-08-03 13:20:00,217.75,217.75,217.67,217.67,700.0,188.8392,188.8392,188.7698,188.7698,700.0
2016-08-03 13:25:00,217.75,217.78,217.61,217.75,3600.0,188.8392,188.8652,188.7177,188.8392,3600.0
2016-08-03 13:30:00,217.7,217.7,217.65,217.7,962.0,188.7958,188.7958,188.7524,188.7958,962.0
2016-08-03 13:35:00,217.71,217.82,217.56,217.56,3400.0,188.8045,188.8999,188.6744,188.6744,3400.0
2016-08-03 13:40:00,217.64,217.65,217.46,217.52,1750.0,188.7438,188.7524,188.5877,188.6397,1750.0
2016-08-03 13:45:00,217.55,217.67,217.43,217.67,3688.0,188.6657,188.7698,188.5616,188.7698,3688.0
2016-08-03 13:50:00,217.53,217.53,217.47,217.47,700.0,188.6484,188.6484,188.5963,188.5963,700.0
2016-08-03 13:55:00,217.48,217.58,217.48,217.48,300.0,188.605,188.6917,188.605,188.605,300.0
2016-08-03 14:00:00,217.58,217.73,217.52,217.52,3100.0,188.6917,188.8218,188.6397,188.6397,3100.0
2016-08-03 14:05:00,217.47,217.79,217.47,217.71,1253.0,188.5963,188.8739,188.5963,188.8045,1253.0
2016-08-03 14:10:00,217.66,217.66,217.54,217.54,1100.0,188.7611,188.7611,188.657,188.657,1100.0
2016-08-03 14:15:00,217.55,217.64,217.42,217.42,2278.0,188.6657,188.7438,188.553,188.553,2278.0
2016-08-03 14:20:00,217.52,217.7,217.52,217.7,1800.0,188.6397,188.7958,188.6397,188.7958,1800.0
2016-08-03 14:25:00,217.67,217.67,217.54,217.6,2000.0,188.7698,188.7698,188.657,188.7091,2000.0
2016-08-03 14:30:00,217.47,217.66,217.46,217.6,1869.0,188.5963,188.7611,188.5877,188.7091,1869.0
2016-08-03 14:35:00,217.61,217.61,217.43,217.52,1900.0,188.7177,188.7177,188.5616,188.6397,1900.0
2016-08-03 14:40:00,217.47,217.61,217.42,217.53,1452.0,188.5963,188.7177,188.553,188.6484,1452.0
2016-08-03 14:45:00,217.54,217.76,217.54,217.71,2000.0,188.657,188.8478,188.657,188.8045,2000.0
2016-08-03 14:50:00,217.7,217.71,217.65,217.71,1000.0,188.7958,188.8045,188.7524,188.8045,1000.0
2016-08-03 14:55:00,217.64,217.71,217.61,217.65,1400.0,188.7438,188.8045,188.7177,188.7524,1400.0
2016-08-03 15:00:00,217.64,217.66,217.52,217.55,2451.0,188.7438,188.7611,188.6397,188.6657,2451.0
2016-08-03 15:05:00,217.52,217.62,217.51,217.6,1223.0,188.6397,188.7264,188.631,188.7091,1223.0
2016-08-03 15:10:00,217.62,217.62,217.48,217.52,2280.0,188.7264,188.7264,188.605,188.6397,2280.0
2016-08-03 15:15:00,217.5,217.5,217.34,217.34,2050.0,188.6224,188.6224,188.4836,188.4836,2050.0
2016-08-03 15:20:00,217.27,217.36,217.22,217.36,3600.0,188.4229,188.5009,188.3795,188.5009,3600.0
2016-08-03 15:25:00,217.37,217.37,217.21,217.28,3799.0,188.5096,188.5096,188.3709,188.4316,3799.0
2016-08-03 15:30:00,217.36,217.36,216.94,217.0,8965.0,188.5009,188.5009,188.1367,188.1887,8965.0
2016-08-03 15:35:00,216.95,217.08,216.95,216.98,2300.0,188.1454,188.2581,188.1454,188.1714,2300.0
2016-08-03 15:40:00,217.11,217.11,216.62,216.72,8621.0,188.2841,188.2841,187.8592,187.9459,8621.0
2016-08-03 15:45:00,216.71,216.82,216.58,216.82,7500.0,187.9372,188.0326,187.8245,188.0326,7500.0
2016-08-03 15:50:00,216.8,217.19,216.8,217.18,4810.0,188.0153,188.3535,188.0153,188.3448,4810.0
2016-08-03 15:55:00,217.18,217.37,217.13,217.27,15030.0,188.3448,188.5096,188.3015,188.4229,15030.0
2016-08-04 09:30:00,218.3,218.59,217.54,217.56,13668.0,190.3739,190.6268,189.7111,189.7285,13668.0
2016-08-04 09:35:00,217.86,218.92,217.86,218.86,4490.0,189.9902,190.9146,189.9902,190.8622,4490.0
2016-08-04 09:40:00,218.88,219.66,218.81,219.45,10012.0,190.8797,191.5599,190.8186,191.3768,10012.0
2016-08-04 09:45:00,219.62,219.7,219.21,219.57,5209.0,191.525,191.5948,191.1675,191.4814,5209.0
2016-08-04 09:50:00,219.54,219.86,219.44,219.74,4993.0,191.4552,191.7343,191.368,191.6297,4993.0
2016-08-04 09:55:00,219.8,219.8,219.14,219.24,3592.0,191.682,191.682,191.1064,191.1936,3592.0
2016-08-04 10:00:00,219.24,219.53,219.12,219.53,7631.0,191.1936,191.4465,191.089,191.4465,7631.0
2016-08-04 10:05:00,219.57,220.11,219.55,220.05,7375.0,191.4814,191.9523,191.464,191.9,7375.0
2016-08-04 10:10:00,220.05,220.5,220.02,220.5,3271.0,191.9,192.2924,191.8738,192.2924,3271.0
2016-08-04 10:15:00,220.42,220.83,220.29,220.64,7603.0,192.2227,192.5802,192.1093,192.4145,7603.0
2016-08-04 10:20:00,220.59,220.83,220.44,220.73,12346.0,192.3709,192.5802,192.2401,192.493,12346.0
2016-08-04 10:25:00,220.77,220.81,220.39,220.68,5515.0,192.5279,192.5628,192.1965,192.4494,5515.0
2016-08-04 10:30:00,220.62,220.76,220.5,220.57,4213.0,192.3971,192.5192,192.2924,192.3535,4213.0
2016-08-04 10:35:00,220.57,221.28,220.57,221.28,3595.0,192.3535,192.9726,192.3535,192.9726,3595.0
2016-08-04 10:40:00,221.24,221.24,220.91,221.16,5190.0,192.9378,192.9378,192.65,192.868,5190.0
2016-08-04 10:45:00,221.23,221.25,220.87,220.87,2700.0,192.929,192.9465,192.6151,192.6151,2700.0
2016-08-04 10:50:00,221.01,221.24,220.92,220.98,2788.0,192.7372,192.9378,192.6587,192.711,2788.0
2016-08-04 10:55:00,220.96,221.25,220.87,221.11,3460.0,192.6936,192.9465,192.6151,192.8244,3460.0
2016-08-04 11:00:00,221.09,221.31,220.76,221.23,5753.0,192.807,192.9988,192.5192,192.929,5753.0
2016-08-04 11:05:00,221.17,221.17,220.95,221.17,3867.0,192.8767,192.8767,192.6849,192.8767,3867.0
2016-08-04 11:10:00,221.26,221.65,221.21,221.65,12037.0,192.9552,193.2953,192.9116,193.2953,12037.0
2016-08-04 11:15:00,221.61,221.63,221.18,221.44,3832.0,193.2604,193.2779,192.8854,193.1122,3832.0
2016-08-04 11:20:00,221.48,221.64,221.46,221.6,7417.0,193.1471,193.2866,193.1296,193.2517,7417.0
2016-08-04 11:25:00,221.59,221.79,221.51,221.52,10680.0,193.243,193.4174,193.1732,193.1819,10680.0
2016-08-04 11:30:00,221.5,221.5,220.92,221.06,7317.0,193.1645,193.1645,192.6587,192.7808,7317.0
2016-08-04 11:35:00,220.88,221.09,220.88,221.09,1355.0,192.6238,192.807,192.6238,192.807,1355.0
2016-08-04 11:40:00,221.02,221.4,220.99,221.38,2300.0,192.7459,193.0773,192.7197,193.0599,2300.0
2016-08-04 11:45:00,221.47,221.6,221.32,221.33,4717.0,193.1383,193.2517,193.0075,193.0163,4717.0
2016-08-04 11:50:00,221.2,221.26,221.2,221.2,300.0,192.9029,192.9552,192.9029,192.9029,300.0
2016-08-04 11:55:00,221.28,221.53,221.28,221.46,5360.0,192.9726,193.1907,192.9726,193.1296,5360.0
2016-08-04 12:00:00,221.35,221.35,220.96,221.03,4617.0,193.0337,193.0337,192.6936,192.7546,4617.0
2016-08-04 12:05:00,221.1,221.16,220.96,220.96,10724.0,192.8157,192.868,192.6936,192.6936,10724.0
2016-08-04 12:10:00,221.03,221.11,220.96,221.04,6730.0,192.7546,192.8244,192.6936,192.7634,6730.0
2016-08-04 12:15:00,221.04,221.04,220.81,220.81,2700.0,192.7634,192.7634,192.5628,192.5628,2700.0
2016-08-04 12:20:00,220.91,220.91,220.75,220.86,6855.0,192.65,192.65,192.5104,192.6064,6855.0
2016-08-04 12:25:00,220.71,220.71,219.95,219.95,3454.0,192.4756,192.4756,191.8128,191.8128,3454.0
2016-08-04 12:30:00,219.95,219.95,219.56,219.65,5700.0,191.8128,191.8128,191.4727,191.5512,5700.0
2016-08-04 12:35:00,219.67,219.91,219.65,219.89,7537.0,191.5686,191.7779,191.5512,191.7605,7537.0
2016-08-04 12:40:00,220.0,220.0,219.91,219.97,500.0,191.8564,191.8564,191.7779,191.8302,500.0
2016-08-04 12:45:00,219.91,219.97,219.75,219.82,2605.0,191.7779,191.8302,191.6384,191.6994,2605.0
2016-08-04 12:50:00,219.76,219.96,219.76,219.96,1300.0,191.6471,191.8215,191.6471,191.8215,1300.0
2016-08-04 12:55:00,219.91,219.91,219.66,219.78,1508.0,191.7779,191.7779,191.5599,191.6645,1508.0
2016-08-04 13:00:00,219.71,220.07,219.69,220.02,2604.0,191.6035,191.9174,191.5861,191.8738,2604.0
2016-08-04 13:05:00,219.96,220.18,219.95,220.09,6586.0,191.8215,192.0134,191.8128,191.9349,6586.0
2016-08-04 13:10:00,220.24,220.24,219.99,219.99,2414.0,192.0657,192.0657,191.8477,191.8477,2414.0
2016-08-04 13:15:00,220.12,220.32,220.04,220.05,2600.0,191.961,192.1355,191.8913,191.9,2600.0
2016-08-04 13:20:00,220.13,220.14,219.92,219.97,4600.0,191.9698,191.9785,191.7866,191.8302,4600.0
2016-08-04 13:25:00,219.87,220.24,219.54,219.86,3636.0,191.743,192.0657,191.4552,191.7343,3636.0
2016-08-04 13:30:00,219.94,219.94,219.61,219.61,1200.0,191.8041,191.8041,191.5163,191.5163,1200.0
2016-08-04 13:35:00,219.57,219.57,219.42,219.42,1000.0,191.4814,191.4814,191.3506,191.3506,1000.0
2016-08-04 13:40:00,219.42,219.42,219.1,219.1,730.0,191.3506,191.3506,191.0715,191.0715,730.0
2016-08-04 13:45:00,219.1,219.1,218.86,218.86,700.0,191.0715,191.0715,190.8622,190.8622,700.0
2016-08-04 13:50:00,218.99,219.27,218.66,219.27,5304.0,190.9756,191.2198,190.6878,191.2198,5304.0
2016-08-04 13:55:00,219.11,219.23,219.11,219.21,689.0,191.0802,191.1849,191.0802,191.1675,689.0
2016-08-04 14:00:00,219.16,219.33,219.04,219.17,4405.0,191.1239,191.2721,191.0192,191.1326,4405.0
2016-08-04 14:05:00,219.33,219.49,219.33,219.42,2929.0,191.2721,191.4116,191.2721,191.3506,2929.0
2016-08-04 14:10:00,219.34,219.43,218.88,218.97,4866.0,191.2808,191.3593,190.8797,190.9582,4866.0
2016-08-04 14:15:00,218.86,218.89,218.71,218.87,2028.0,190.8622,190.8884,190.7314,190.8709,2028.0
2016-08-04 14:20:00,218.82,218.86,218.75,218.81,3218.0,190.8273,190.8622,190.7663,190.8186,3218.0
2016-08-04 14:25:00,218.86,218.89,218.55,218.55,3200.0,190.8622,190.8884,190.5919,190.5919,3200.0
2016-08-04 14:30:00,218.64,219.08,218.64,218.98,4994.0,190.6704,191.0541,190.6704,190.9669,4994.0
2016-08-04 14:35:00,218.92,218.92,218.59,218.59,4790.0,190.9146,190.9146,190.6268,190.6268,4790.0
2016-08-04 14:40:00,218.58,218.77,218.53,218.66,3895.0,190.618,190.7837,190.5744,190.6878,3895.0
2016-08-04 14:45:00,218.57,218.78,218.47,218.61,10361.0,190.6093,190.7925,190.5221,190.6442,10361.0
2016-08-04 14:50:00,218.49,218.66,218.35,218.41,14105.0,190.5396,190.6878,190.4175,190.4698,14105.0
2016-08-04 14:55:00,218.47,218.48,218.2,218.3,3900.0,190.5221,190.5308,190.2867,190.3739,3900.0
2016-08-04 15:00:00,218.22,218.32,218.08,218.32,4457.0,190.3041,190.3913,190.182,190.3913,4457.0
2016-08-04 15:05:00,218.32,218.45,218.19,218.45,2400.0,190.3913,190.5047,190.2779,190.5047,2400.0
2016-08-04 15:10:00,218.38,218.45,218.25,218.36,3464.0,190.4436,190.5047,190.3303,190.4262,3464.0
2016-08-04 15:15:00,218.33,218.45,218.19,218.34,4200.0,190.4,190.5047,190.2779,190.4087,4200.0
2016-08-04 15:20:00,218.35,218.4,218.24,218.24,4808.0,190.4175,190.4611,190.3215,190.3215,4808.0
2016-08-04 15:25:00,218.23,218.3,218.12,218.29,5000.0,190.3128,190.3739,190.2169,190.3651,5000.0
2016-08-04 15:30:00,218.38,218.44,218.19,218.28,5760.0,190.4436,190.496,190.2779,190.3564,5760.0
2016-08-04 15:35:00,218.28,218.47,218.27,218.39,4824.0,190.3564,190.5221,190.3477,190.4524,4824.0
2016-08-04 15:40:00,218.38,218.52,218.32,218.39,9881.0,190.4436,190.5657,190.3913,190.4524,9881.0
2016-08-04 15:45:00,218.36,218.43,218.3,218.34,8785.0,190.4262,190.4872,190.3739,190.4087,8785.0
2016-08-04 15:50:00,218.34,218.44,218.3,218.37,14958.0,190.4087,190.496,190.3739,190.4349,14958.0
2016-08-04 15:55:00,218.34,218.4,218.16,218.34,30294.0,190.4087,190.4611,190.2518,190.4087,30294.0
2016-08-05 09:30:00,219.74,219.98,219.08,219.25,4435.0,191.6297,191.839,191.0541,191.2023,4435.0
2016-08-05 09:35:00,219.37,219.9,219.37,219.9,4051.0,191.307,191.7692,191.307,191.7692,4051.0
2016-08-05 09:40:00,219.54,220.27,219.54,220.18,41717.0,191.4552,192.0919,191.4552,192.0134,41717.0
2016-08-05 09:45:00,220.22,220.72,220.16,220.16,6397.0,192.0482,192.4843,191.9959,191.9959,6397.0
2016-08-05 09:50:00,220.16,220.35,219.34,219.63,11025.0,191.9959,192.1616,191.2808,191.5337,11025.0
2016-08-05 09:55:00,219.45,219.5,219.24,219.45,5700.0,191.3768,191.4204,191.1936,191.3768,5700.0
2016-08-05 10:00:00,219.45,219.69,219.43,219.5,3600.0,191.3768,191.5861,191.3593,191.4204,3600.0
2016-08-05 10:05:00,219.53,219.66,219.36,219.57,3250.0,191.4465,191.5599,191.2983,191.4814,3250.0
2016-08-05 10:10:00,219.61,219.7,219.36,219.36,3932.0,191.5163,191.5948,191.2983,191.2983,3932.0
2016-08-05 10:15:00,219.38,219.49,219.3,219.49,7400.0,191.3157,191.4116,191.2459,191.4116,7400.0
2016-08-05 10:20:00,219.44,219.57,219.32,219.57,3300.0,191.368,191.4814,191.2634,191.4814,3300.0
2016-08-05 10:25:00,219.53,219.66,219.39,219.39,1327.0,191.4465,191.5599,191.3244,191.3244,1327.0
2016-08-05 10:30:00,219.41,219.7,219.41,219.7,1700.0,191.3419,191.5948,191.3419,191.5948,1700.0
2016-08-05 10:35:00,219.66,219.82,219.59,219.59,2500.0,191.5599,191.6994,191.4988,191.4988,2500.0
2016-08-05 10:40:00,219.52,219.78,219.52,219.55,13791.0,191.4378,191.6645,191.4378,191.464,13791.0
2016-08-05 10:45:00,219.49,219.49,219.38,219.42,2173.0,191.4116,191.4116,191.3157,191.3506,2173.0
2016-08-05 10:50:00,219.46,219.69,219.44,219.69,2195.0,191.3855,191.5861,191.368,191.5861,2195.0
2016-08-05 10:55:00,219.86,221.16,219.86,220.81,30918.0,191.7343,192.868,191.7343,192.5628,30918.0
2016-08-05 11:00:00,220.81,220.81,219.78,219.8,14390.0,192.5628,192.5628,191.6645,191.682,14390.0
2016-08-05 11:05:00,219.82,219.95,219.79,219.95,5580.0,191.6994,191.8128,191.6733,191.8128,5580.0
2016-08-05 11:10:00,219.87,219.97,219.85,219.91,1470.0,191.743,191.8302,191.7256,191.7779,1470.0
2016-08-05 11:15:00,219.91,220.11,219.84,220.11,5685.0,191.7779,191.9523,191.7169,191.9523,5685.0
2016-08-05 11:20:00,220.11,220.25,220.04,220.21,1783.0,191.9523,192.0744,191.8913,192.0395,1783.0
2016-08-05 11:25:00,220.37,220.44,220.33,220.33,700.0,192.1791,192.2401,192.1442,192.1442,700.0
2016-08-05 11:30:00,220.33,220.7,220.11,220.3,24384.0,192.1442,192.4668,191.9523,192.118,24384.0
2016-08-05 11:35:00,220.19,220.19,219.66,219.66,7300.0,192.0221,192.0221,191.5599,191.5599,7300.0
2016-08-05 11:40:00,219.71,219.98,219.71,219.93,2505.0,191.6035,191.839,191.6035,191.7953,2505.0
2016-08-05 11:45:00,219.9,220.03,219.83,219.84,2340.0,191.7692,191.8826,191.7081,191.7169,2340.0
2016-08-05 11:50:00,219.98,220.12,219.97,220.12,6004.0,191.839,191.961,191.8302,191.961,6004.0
2016-08-05 11:55:00,220.16,220.16,220.01,220.12,3143.0,191.9959,191.9959,191.8651,191.961,3143.0
2016-08-05 12:00:00,220.12,220.21,220.0,220.19,16900.0,191.961,192.0395,191.8564,192.0221,16900.0
2016-08-05 12:05:00,220.12,220.32,220.06,220.11,2536.0,191.961,192.1355,191.9087,191.9523,2536.0
2016-08-05 12:10:00,220.1,220.2,220.01,220.08,7400.0,191.9436,192.0308,191.8651,191.9262,7400.0
2016-08-05 12:15:00,220.13,220.35,220.13,220.27,4353.0,191.9698,192.1616,191.9698,192.0919,4353.0
2016-08-05 12:20:00,220.22,220.44,220.22,220.43,1200.0,192.0482,192.2401,192.0482,192.2314,1200.0
2016-08-05 12:25:00,220.47,220.47,220.33,220.39,400.0,192.2663,192.2663,192.1442,192.1965,400.0
2016-08-05 12:30:00,220.4,220.65,220.4,220.62,2321.0,192.2052,192.4232,192.2052,192.3971,2321.0
2016-08-05 12:35:00,220.68,220.68,220.54,220.62,1599.0,192.4494,192.4494,192.3273,192.3971,1599.0
2016-08-05 12:40:00,220.61,220.63,220.38,220.49,1800.0,192.3884,192.4058,192.1878,192.2837,1800.0
2016-08-05 12:45:00,220.41,220.6,220.41,220.6,3100.0,192.2139,192.3796,192.2139,192.3796,3100.0
2016-08-05 12:50:00,220.63,220.73,220.62,220.72,3609.0,192.4058,192.493,192.3971,192.4843,3609.0
2016-08-05 12:55:00,220.64,220.64,220.32,220.32,2200.0,192.4145,192.4145,192.1355,192.1355,2200.0
2016-08-05 13:00:00,220.31,220.43,220.26,220.43,1401.0,192.1267,192.2314,192.0831,192.2314,1401.0
2016-08-05 13:05:00,220.38,220.48,220.38,220.48,400.0,192.1878,192.275,192.1878,192.275,400.0
2016-08-05 13:10:00,220.49,220.82,220.46,220.55,2002.0,192.2837,192.5715,192.2575,192.336,2002.0
2016-08-05 13:15:00,220.61,220.9,220.61,220.89,2400.0,192.3884,192.6413,192.3884,192.6325,2400.0
2016-08-05 13:20:00,220.85,220.93,220.57,220.58,1541.0,192.5977,192.6674,192.3535,192.3622,1541.0
2016-08-05 13:25:00,220.43,220.55,220.43,220.53,617.0,192.2314,192.336,192.2314,192.3186,617.0
2016-08-05 13:30:00,220.62,220.94,220.62,220.94,1441.0,192.3971,192.6761,192.3971,192.6761,1441.0
2016-08-05 13:35:00,220.86,221.0,220.86,221.0,1587.0,192.6064,192.7285,192.6064,192.7285,1587.0
2016-08-05 13:40:00,220.95,221.0,220.82,220.91,2038.0,192.6849,192.7285,192.5715,192.65,2038.0
2016-08-05 13:45:00,220.97,220.97,220.78,220.78,2000.0,192.7023,192.7023,192.5366,192.5366,2000.0
2016-08-05 13:50:00,220.87,221.04,220.82,220.98,1900.0,192.6151,192.7634,192.5715,192.711,1900.0
2016-08-05 13:55:00,220.83,220.93,220.83,220.9,1590.0,192.5802,192.6674,192.5802,192.6413,1590.0
2016-08-05 14:00:00,220.97,221.01,220.81,220.81,2100.0,192.7023,192.7372,192.5628,192.5628,2100.0
2016-08-05 14:05:00,220.9,220.92,220.79,220.8,1680.0,192.6413,192.6587,192.5453,192.5541,1680.0
2016-08-05 14:10:00,220.78,220.78,220.71,220.71,800.0,192.5366,192.5366,192.4756,192.4756,800.0
2016-08-05 14:15:00,220.7,220.95,220.69,220.93,2352.0,192.4668,192.6849,192.4581,192.6674,2352.0
2016-08-05 14:20:00,220.92,221.06,220.92,221.06,500.0,192.6587,192.7808,192.6587,192.7808,500.0
2016-08-05 14:25:00,221.12,221.12,220.95,221.06,400.0,192.8331,192.8331,192.6849,192.7808,400.0
2016-08-05 14:30:00,221.01,221.33,220.99,221.27,6010.0,192.7372,193.0163,192.7197,192.9639,6010.0
2016-08-05 14:35:00,221.26,221.3,221.21,221.26,8114.0,192.9552,192.9901,192.9116,192.9552,8114.0
2016-08-05 14:40:00,221.22,221.24,220.91,220.91,3350.0,192.9203,192.9378,192.65,192.65,3350.0
2016-08-05 14:45:00,220.89,220.89,220.7,220.76,1673.0,192.6325,192.6325,192.4668,192.5192,1673.0
2016-08-05 14:50:00,220.69,220.83,220.68,220.83,2230.0,192.4581,192.5802,192.4494,192.5802,2230.0
2016-08-05 14:55:00,220.84,220.92,220.83,220.92,600.0,192.5889,192.6587,192.5802,192.6587,600.0
2016-08-05 15:00:00,220.96,221.14,220.93,221.08,4561.0,192.6936,192.8506,192.6674,192.7982,4561.0
2016-08-05 15:05:00,221.12,221.18,221.04,221.04,1692.0,192.8331,192.8854,192.7634,192.7634,1692.0
2016-08-05 15:10:00,221.15,221.18,221.07,221.14,700.0,192.8593,192.8854,192.7895,192.8506,700.0
2016-08-05 15:15:00,221.23,221.39,221.12,221.24,3200.0,192.929,193.0686,192.8331,192.9378,3200.0
2016-08-05 15:20:00,221.16,221.21,220.97,220.97,3582.0,192.868,192.9116,192.7023,192.7023,3582.0
2016-08-05 15:25:00,221.01,221.15,220.93,221.15,2132.0,192.7372,192.8593,192.6674,192.8593,2132.0
2016-08-05 15:30:00,221.14,221.14,221.0,221.02,3476.0,192.8506,192.8506,192.7285,192.7459,3476.0
2016-08-05 15:35:00,221.05,221.05,220.85,220.86,5264.0,192.7721,192.7721,192.5977,192.6064,5264.0
2016-08-05 15:40:00,220.9,220.98,220.86,220.98,4318.0,192.6413,192.711,192.6064,192.711,4318.0
2016-08-05 15:45:00,220.99,221.05,220.84,220.84,9288.0,192.7197,192.7721,192.5889,192.5889,9288.0
2016-08-05 15:50:00,220.86,220.92,220.84,220.9,7243.0,192.6064,192.6587,192.5889,192.6413,7243.0
2016-08-05 15:55:00,220.9,221.04,220.87,220.95,14451.0,192.6413,192.7634,192.6151,192.6849,14451.0
2016-08-08 09:30:00,221.89,221.89,221.02,221.02,4933.0,193.5046,193.5046,192.7459,192.7459,4933.0
2016-08-08 09:35:00,221.42,221.97,221.41,221.68,2745.0,193.0947,193.5744,193.086,193.3215,2745.0
2016-08-08 09:40:00,221.44,222.0,221.39,221.56,9992.0,193.1122,193.6005,193.0686,193.2168,9992.0
2016-08-08 09:45:00,221.83,222.0,221.64,221.72,1750.0,193.4523,193.6005,193.2866,193.3564,1750.0
2016-08-08 09:50:00,221.73,221.84,221.64,221.67,2698.0,193.3651,193.461,193.2866,193.3128,2698.0
2016-08-08 09:55:00,221.66,222.15,221.66,221.75,2400.0,193.304,193.7314,193.304,193.3825,2400.0
2016-08-08 10:00:00,221.89,222.0,221.75,221.88,700.0,193.5046,193.6005,193.3825,193.4959,700.0
2016-08-08 10:05:00,221.77,222.36,221.77,222.36,1064.0,193.4,193.9145,193.4,193.9145,1064.0
2016-08-08 10:10:00,222.36,222.85,222.36,222.81,3100.0,193.9145,194.3418,193.9145,194.3069,3100.0
2016-08-08 10:15:00,222.81,222.99,222.73,222.88,3237.0,194.3069,194.4639,194.2372,194.368,3237.0
2016-08-08 10:20:00,222.89,222.9,222.48,222.48,2476.0,194.3767,194.3854,194.0191,194.0191,2476.0
2016-08-08 10:25:00,222.65,222.7,222.28,222.28,2005.0,194.1674,194.211,193.8447,193.8447,2005.0
2016-08-08 10:30:00,222.26,222.4,222.23,222.37,1600.0,193.8273,193.9494,193.8011,193.9232,1600.0
2016-08-08 10:35:00,222.4,222.4,222.0,222.0,3004.0,193.9494,193.9494,193.6005,193.6005,3004.0
2016-08-08 10:40:00,222.04,222.05,222.01,222.01,600.0,193.6354,193.6441,193.6093,193.6093,600.0
2016-08-08 10:45:00,221.97,222.04,221.8,221.8,1200.0,193.5744,193.6354,193.4261,193.4261,1200.0
2016-08-08 10:50:00,221.68,221.68,221.3,221.53,2380.0,193.3215,193.3215,192.9901,193.1907,2380.0
2016-08-08 10:55:00,221.62,221.69,221.61,221.69,700.0,193.2692,193.3302,193.2604,193.3302,700.0
2016-08-08 11:00:00,221.71,222.22,221.71,222.15,4000.0,193.3476,193.7924,193.3476,193.7314,4000.0
2016-08-08 11:05:00,222.16,222.18,222.05,222.13,1413.0,193.7401,193.7575,193.6441,193.7139,1413.0
2016-08-08 11:10:00,222.2,222.29,221.83,221.89,2686.0,193.775,193.8534,193.4523,193.5046,2686.0
2016-08-08 11:15:00,221.83,221.87,221.74,221.74,700.0,193.4523,193.4872,193.3738,193.3738,700.0
2016-08-08 11:20:00,221.63,221.63,221.58,221.58,300.0,193.2779,193.2779,193.2343,193.2343,300.0
2016-08-08 11:25:00,221.66,221.66,221.51,221.51,600.0,193.304,193.304,193.1732,193.1732,600.0
2016-08-08 11:30:00,221.64,221.65,221.55,221.62,1300.0,193.2866,193.2953,193.2081,193.2692,1300.0
2016-08-08 11:35:00,221.78,221.79,221.63,221.71,500.0,193.4087,193.4174,193.2779,193.3476,500.0
2016-08-08 11:40:00,221.72,221.76,221.65,221.76,1314.0,193.3564,193.3912,193.2953,193.3912,1314.0
2016-08-08 11:45:00,221.76,221.76,221.71,221.74,988.0,193.3912,193.3912,193.3476,193.3738,988.0
2016-08-08 11:50:00,221.84,221.97,221.74,221.97,747.0,193.461,193.5744,193.3738,193.5744,747.0
2016-08-08 11:55:00,221.91,221.93,221.79,221.91,900.0,193.5221,193.5395,193.4174,193.5221,900.0
2016-08-08 12:00:00,221.92,221.94,221.83,221.83,1600.0,193.5308,193.5482,193.4523,193.4523,1600.0
2016-08-08 12:05:00,221.89,221.89,221.62,221.62,500.0,193.5046,193.5046,193.2692,193.2692,500.0
2016-08-08 12:10:00,221.68,221.68,221.55,221.55,2434.0,193.3215,193.3215,193.2081,193.2081,2434.0
2016-08-08 12:15:00,221.42,221.55,221.35,221.35,3416.0,193.0947,193.2081,193.0337,193.0337,3416.0
2016-08-08 12:20:00,221.34,221.35,221.2,221.32,1900.0,193.025,193.0337,192.9029,193.0075,1900.0
2016-08-08 12:25:00,221.31,221.33,221.11,221.11,1200.0,192.9988,193.0163,192.8244,192.8244,1200.0
2016-08-08 12:30:00,221.07,221.07,220.78,220.81,2705.0,192.7895,192.7895,192.5366,192.5628,2705.0
2016-08-08 12:35:00,220.9,221.18,220.86,221.11,1700.0,192.6413,192.8854,192.6064,192.8244,1700.0
2016-08-08 12:40:00,221.2,221.2,220.97,221.14,1100.0,192.9029,192.9029,192.7023,192.8506,1100.0
2016-08-08 12:45:00,221.01,221.15,220.9,220.9,3184.0,192.7372,192.8593,192.6413,192.6413,3184.0
2016-08-08 12:50:00,220.99,221.05,220.97,220.99,1400.0,192.7197,192.7721,192.7023,192.7197,1400.0
2016-08-08 12:55:00,221.08,221.08,221.03,221.03,300.0,192.7982,192.7982,192.7546,192.7546,300.0
2016-08-08 13:00:00,221.07,221.13,220.93,221.09,2358.0,192.7895,192.8418,192.6674,192.807,2358.0
2016-08-08 13:05:00,221.2,221.22,221.14,221.14,900.0,192.9029,192.9203,192.8506,192.8506,900.0
2016-08-08 13:10:00,221.13,221.13,221.0,221.0,200.0,192.8418,192.8418,192.7285,192.7285,200.0
2016-08-08 13:15:00,221.14,221.23,221.14,221.19,500.0,192.8506,192.929,192.8506,192.8942,500.0
2016-08-08 13:20:00,221.11,221.32,221.11,221.25,1200.0,192.8244,193.0075,192.8244,192.9465,1200.0
2016-08-08 13:25:00,221.36,221.47,221.35,221.47,2503.0,193.0424,193.1383,193.0337,193.1383,2503.0
2016-08-08 13:30:00,221.43,221.43,221.38,221.41,1100.0,193.1035,193.1035,193.0599,193.086,1100.0
2016-08-08 13:35:00,221.34,221.56,221.34,221.55,700.0,193.025,193.2168,193.025,193.2081,700.0
2016-08-08 13:40:00,221.53,221.67,221.49,221.51,4000.0,193.1907,193.3128,193.1558,193.1732,4000.0
2016-08-08 13:45:00,221.58,221.59,221.57,221.57,433.0,193.2343,193.243,193.2256,193.2256,433.0
2016-08-08 13:50:00,221.45,221.45,221.34,221.4,800.0,193.1209,193.1209,193.025,193.0773,800.0
2016-08-08 13:55:00,221.34,221.4,221.17,221.37,1300.0,193.025,193.0773,192.8767,193.0511,1300.0
2016-08-08 14:00:00,221.36,221.5,221.28,221.28,1700.0,193.0424,193.1645,192.9726,192.9726,1700.0
2016-08-08 14:05:00,221.42,221.42,221.24,221.24,1267.0,193.0947,193.0947,192.9378,192.9378,1267.0
2016-08-08 14:10:00,221.29,221.31,221.22,221.31,432.0,192.9814,192.9988,192.9203,192.9988,432.0
2016-08-08 14:15:00,221.52,221.52,221.23,221.23,1574.0,193.1819,193.1819,192.929,192.929,1574.0
2016-08-08 14:20:00,221.35,221.35,221.24,221.24,601.0,193.0337,193.0337,192.9378,192.9378,601.0
2016-08-08 14:25:00,221.32,221.33,221.16,221.3,1600.0,193.0075,193.0163,192.868,192.9901,1600.0
2016-08-08 14:30:00,221.12,221.22,221.1,221.11,500.0,192.8331,192.9203,192.8157,192.8244,500.0
2016-08-08 14:35:00,221.1,221.17,221.1,221.17,1616.0,192.8157,192.8767,192.8157,192.8767,1616.0
2016-08-08 14:40:00,221.16,221.19,220.95,220.95,1446.0,192.868,192.8942,192.6849,192.6849,1446.0
2016-08-08 14:45:00,221.0,221.1,221.0,221.03,1700.0,192.7285,192.8157,192.7285,192.7546,1700.0
2016-08-08 14:50:00,221.1,221.1,220.97,220.97,1300.0,192.8157,192.8157,192.7023,192.7023,1300.0
2016-08-08 14:55:00,220.96,221.07,220.9,220.91,900.0,192.6936,192.7895,192.6413,192.65,900.0
2016-08-08 15:00:00,221.0,221.0,220.89,220.89,700.0,192.7285,192.7285,192.6325,192.6325,700.0
2016-08-08 15:05:00,220.85,220.85,220.7,220.8,1500.0,192.5977,192.5977,192.4668,192.5541,1500.0
2016-08-08 15:10:00,220.71,220.96,220.71,220.96,1000.0,192.4756,192.6936,192.4756,192.6936,1000.0
2016-08-08 15:15:00,220.82,220.82,220.71,220.71,1400.0,192.5715,192.5715,192.4756,192.4756,1400.0
2016-08-08 15:20:00,220.72,220.72,220.53,220.54,2200.0,192.4843,192.4843,192.3186,192.3273,2200.0
2016-08-08 15:25:00,220.52,220.54,220.21,220.22,5950.0,192.3099,192.3273,192.0395,192.0482,5950.0
2016-08-08 15:30:00,220.37,220.54,220.36,220.48,1600.0,192.1791,192.3273,192.1703,192.275,1600.0
2016-08-08 15:35:00,220.56,220.56,220.44,220.53,500.0,192.3448,192.3448,192.2401,192.3186,500.0
2016-08-08 15:40:00,220.53,220.54,220.4,220.42,1789.0,192.3186,192.3273,192.2052,192.2227,1789.0
2016-08-08 15:45:00,220.46,220.66,220.46,220.56,5533.0,192.2575,192.432,192.2575,192.3448,5533.0
2016-08-08 15:50:00,220.59,220.7,220.49,220.56,10442.0,192.3709,192.4668,192.2837,192.3448,10442.0
2016-08-08 15:55:00,220.55,220.75,220.45,220.65,16364.0,192.336,192.5104,192.2488,192.4232,16364.0
2016-08-09 09:30:00,220.97,220.97,220.83,220.84,2667.0,192.7023,192.7023,192.5802,192.5889,2667.0
2016-08-09 09:35:00,220.34,220.86,220.24,220.27,1800.0,192.1529,192.6064,192.0657,192.0919,1800.0
2016-08-09 09:40:00,220.27,220.98,220.27,220.96,1768.0,192.0919,192.711,192.0919,192.6936,1768.0
2016-08-09 09:45:00,220.89,220.89,220.5,220.53,400.0,192.6325,192.6325,192.2924,192.3186,400.0
2016-08-09 09:50:00,220.62,220.91,220.44,220.5,1371.0,192.3971,192.65,192.2401,192.2924,1371.0
2016-08-09 09:55:00,220.43,220.51,220.35,220.35,700.0,192.2314,192.3012,192.1616,192.1616,700.0
2016-08-09 10:00:00,220.34,220.34,219.95,220.11,1755.0,192.1529,192.1529,191.8128,191.9523,1755.0
2016-08-09 10:05:00,220.12,220.19,219.51,219.68,6927.0,191.961,192.0221,191.4291,191.5773,6927.0
2016-08-09 10:10:00,219.72,219.91,219.67,219.88,3166.0,191.6122,191.7779,191.5686,191.7517,3166.0
2016-08-09 10:15:00,219.78,220.06,219.73,220.06,3100.0,191.6645,191.9087,191.6209,191.9087,3100.0
2016-08-09 10:20:00,220.06,220.06,219.86,220.04,5104.0,191.9087,191.9087,191.7343,191.8913,5104.0
2016-08-09 10:25:00,219.99,220.3,219.99,220.08,2512.0,191.8477,192.118,191.8477,191.9262,2512.0
2016-08-09 10:30:00,220.12,220.13,219.97,220.07,4569.0,191.961,191.9698,191.8302,191.9174,4569.0
2016-08-09 10:35:00,220.14,220.52,220.06,220.52,5821.0,191.9785,192.3099,191.9087,192.3099,5821.0
2016-08-09 10:40:00,220.51,220.66,220.35,220.66,3300.0,192.3012,192.432,192.1616,192.432,3300.0
2016-08-09 10:45:00,220.68,220.71,220.32,220.64,6932.0,192.4494,192.4756,192.1355,192.4145,6932.0
2016-08-09 10:50:00,220.5,220.87,220.42,220.87,4300.0,192.2924,192.6151,192.2227,192.6151,4300.0
2016-08-09 10:55:00,220.68,221.04,220.65,221.01,3995.0,192.4494,192.7634,192.4232,192.7372,3995.0
2016-08-09 11:00:00,221.0,221.1,220.72,220.82,3300.0,192.7285,192.8157,192.4843,192.5715,3300.0
2016-08-09 11:05:00,220.91,220.96,220.87,220.93,1500.0,192.65,192.6936,192.6151,192.6674,1500.0
2016-08-09 11:10:00,220.99,221.08,220.85,220.85,2905.0,192.7197,192.7982,192.5977,192.5977,2905.0
2016-08-09 11:15:00,220.87,220.87,220.47,220.47,1500.0,192.6151,192.6151,192.2663,192.2663,1500.0
2016-08-09 11:20:00,220.42,220.54,220.42,220.53,923.0,192.2227,192.3273,192.2227,192.3186,923.0
2016-08-09 11:25:00,220.5,220.5,220.22,220.46,2200.0,192.2924,192.2924,192.0482,192.2575,2200.0
2016-08-09 11:30:00,220.5,220.52,220.22,220.22,1311.0,192.2924,192.3099,192.0482,192.0482,1311.0
2016-08-09 11:35:00,220.32,220.32,220.32,220.32,100.0,192.1355,192.1355,192.1355,192.1355,100.0
2016-08-09 11:40:00,220.24,220.36,220.23,220.35,1868.0,192.0657,192.1703,192.057,192.1616,1868.0
2016-08-09 11:45:00,220.29,220.43,220.26,220.42,3420.0,192.1093,192.2314,192.0831,192.2227,3420.0
2016-08-09 11:50:00,220.42,220.42,220.17,220.23,2393.0,192.2227,192.2227,192.0046,192.057,2393.0
2016-08-09 11:55:00,220.31,220.35,220.27,220.3,1800.0,192.1267,192.1616,192.0919,192.118,1800.0
2016-08-09 12:00:00,220.29,220.3,220.13,220.16,1805.0,192.1093,192.118,191.9698,191.9959,1805.0
2016-08-09 12:05:00,220.15,220.3,220.15,220.24,1460.0,191.9872,192.118,191.9872,192.0657,1460.0
2016-08-09 12:10:00,220.24,220.24,220.24,220.24,300.0,192.0657,192.0657,192.0657,192.0657,300.0
2016-08-09 12:15:00,220.21,220.21,220.04,220.06,3940.0,192.0395,192.0395,191.8913,191.9087,3940.0
2016-08-09 12:20:00,220.13,220.13,219.76,219.85,3700.0,191.9698,191.9698,191.6471,191.7256,3700.0
2016-08-09 12:25:00,219.81,219.91,219.81,219.85,1500.0,191.6907,191.7779,191.6907,191.7256,1500.0
2016-08-09 12:30:00,219.77,219.84,219.66,219.73,2300.0,191.6558,191.7169,191.5599,191.6209,2300.0
2016-08-09 12:35:00,219.81,219.96,219.81,219.96,1800.0,191.6907,191.8215,191.6907,191.8215,1800.0
2016-08-09 12:40:00,219.94,219.97,219.85,219.92,1050.0,191.8041,191.8302,191.7256,191.7866,1050.0
2016-08-09 12:45:00,219.86,219.91,219.81,219.82,1266.0,191.7343,191.7779,191.6907,191.6994,1266.0
2016-08-09 12:50:00,219.73,219.77,219.69,219.76,1726.0,191.6209,191.6558,191.5861,191.6471,1726.0
2016-08-09 12:55:00,219.7,219.77,219.57,219.72,2765.0,191.5948,191.6558,191.4814,191.6122,2765.0
2016-08-09 13:00:00,219.8,219.99,219.8,219.99,1300.0,191.682,191.8477,191.682,191.8477,1300.0
2016-08-09 13:05:00,220.01,220.03,219.95,220.01,2400.0,191.8651,191.8826,191.8128,191.8651,2400.0
2016-08-09 13:10:00,220.01,220.02,219.69,219.72,2488.0,191.8651,191.8738,191.5861,191.6122,2488.0
2016-08-09 13:15:00,219.81,219.82,219.74,219.76,1700.0,191.6907,191.6994,191.6297,191.6471,1700.0
2016-08-09 13:20:00,219.78,219.89,219.76,219.89,2100.0,191.6645,191.7605,191.6471,191.7605,2100.0
2016-08-09 13:25:00,219.75,219.85,219.75,219.85,2500.0,191.6384,191.7256,191.6384,191.7256,2500.0
2016-08-09 13:30:00,219.85,219.85,219.65,219.68,4335.0,191.7256,191.7256,191.5512,191.5773,4335.0
2016-08-09 13:35:00,219.67,219.7,219.51,219.56,3450.0,191.5686,191.5948,191.4291,191.4727,3450.0
2016-08-09 13:40:00,219.56,219.56,219.39,219.5,4696.0,191.4727,191.4727,191.3244,191.4204,4696.0
2016-08-09 13:45:00,219.52,219.55,219.47,219.55,1461.0,191.4378,191.464,191.3942,191.464,1461.0
2016-08-09 13:50:00,219.57,219.57,219.45,219.51,3246.0,191.4814,191.4814,191.3768,191.4291,3246.0
2016-08-09 13:55:00,219.52,219.6,219.49,219.56,2781.0,191.4378,191.5076,191.4116,191.4727,2781.0
2016-08-09 14:00:00,219.58,219.58,219.41,219.44,2800.0,191.4901,191.4901,191.3419,191.368,2800.0
2016-08-09 14:05:00,219.4,219.47,219.36,219.36,2300.0,191.3331,191.3942,191.2983,191.2983,2300.0
2016-08-09 14:10:00,219.37,219.53,219.35,219.35,3700.0,191.307,191.4465,191.2895,191.2895,3700.0
2016-08-09 14:15:00,219.4,219.48,219.37,219.48,1600.0,191.3331,191.4029,191.307,191.4029,1600.0
2016-08-09 14:20:00,219.43,219.45,219.36,219.39,2000.0,191.3593,191.3768,191.2983,191.3244,2000.0
2016-08-09 14:25:00,219.41,219.47,219.28,219.31,2701.0,191.3419,191.3942,191.2285,191.2547,2701.0
2016-08-09 14:30:00,219.27,219.27,219.12,219.23,1400.0,191.2198,191.2198,191.089,191.1849,1400.0
2016-08-09 14:35:00,219.22,219.27,219.2,219.27,1500.0,191.1762,191.2198,191.1587,191.2198,1500.0
2016-08-09 14:40:00,219.17,219.26,219.16,219.22,1100.0,191.1326,191.2111,191.1239,191.1762,1100.0
2016-08-09 14:45:00,219.22,219.25,219.14,219.22,2572.0,191.1762,191.2023,191.1064,191.1762,2572.0
2016-08-09 14:50:00,219.25,219.29,219.17,219.17,1300.0,191.2023,191.2372,191.1326,191.1326,1300.0
2016-08-09 14:55:00,219.2,219.3,219.18,219.3,1900.0,191.1587,191.2459,191.1413,191.2459,1900.0
2016-08-09 15:00:00,219.3,219.39,219.21,219.36,2700.0,191.2459,191.3244,191.1675,191.2983,2700.0
2016-08-09 15:05:00,219.38,219.42,219.32,219.34,2500.0,191.3157,191.3506,191.2634,191.2808,2500.0
2016-08-09 15:10:00,219.31,219.33,219.23,219.27,3937.0,191.2547,191.2721,191.1849,191.2198,3937.0
2016-08-09 15:15:00,219.27,219.38,219.26,219.34,1700.0,191.2198,191.3157,191.2111,191.2808,1700.0
2016-08-09 15:20:00,219.32,219.64,219.32,219.64,3800.0,191.2634,191.5424,191.2634,191.5424,3800.0
2016-08-09 15:25:00,219.61,219.7,219.57,219.69,3620.0,191.5163,191.5948,191.4814,191.5861,3620.0
2016-08-09 15:30:00,219.68,219.72,219.62,219.69,4599.0,191.5773,191.6122,191.525,191.5861,4599.0
2016-08-09 15:35:00,219.67,219.67,219.57,219.61,2700.0,191.5686,191.5686,191.4814,191.5163,2700.0
2016-08-09 15:40:00,219.55,219.6,219.5,219.5,5907.0,191.464,191.5076,191.4204,191.4204,5907.0
2016-08-09 15:45:00,219.53,219.74,219.47,219.55,8349.0,191.4465,191.6297,191.3942,191.464,8349.0
2016-08-09 15:50:00,219.49,219.62,219.47,219.56,4200.0,191.4116,191.525,191.3942,191.4727,4200.0
2016-08-09 15:55:00,219.56,219.58,219.45,219.52,15063.0,191.4727,191.4901,191.3768,191.4378,15063.0
2016-08-10 09:30:00,219.7,219.7,219.7,219.7,2939.0,191.5948,191.5948,191.5948,191.5948,2939.0
2016-08-10 09:35:00,219.7,219.7,219.69,219.69,300.0,191.5948,191.5948,191.5861,191.5861,300.0
2016-08-10 09:40:00,220.59,220.59,220.54,220.54,300.0,192.3709,192.3709,192.3273,192.3273,300.0
2016-08-10 09:45:00,220.52,220.52,220.49,220.49,200.0,192.3099,192.3099,192.2837,192.2837,200.0
2016-08-10 09:50:00,220.39,220.49,220.37,220.49,400.0,192.1965,192.2837,192.1791,192.2837,400.0
2016-08-10 09:55:00,220.5,220.5,220.5,220.5,200.0,192.2924,192.2924,192.2924,192.2924,200.0
2016-08-10 10:00:00,220.5,220.95,220.5,220.81,3715.0,192.2924,192.6849,192.2924,192.5628,3715.0
2016-08-10 10:05:00,220.55,220.64,220.25,220.25,600.0,192.336,192.4145,192.0744,192.0744,600.0
2016-08-10 10:10:00,220.23,220.41,220.23,220.32,300.0,192.057,192.2139,192.057,192.1355,300.0
2016-08-10 10:15:00,220.37,220.57,220.3,220.3,1105.0,192.1791,192.3535,192.118,192.118,1105.0
2016-08-10 10:20:00,220.42,220.76,220.35,220.75,2076.0,192.2227,192.5192,192.1616,192.5104,2076.0
2016-08-10 10:25:00,220.74,220.74,220.5,220.5,200.0,192.5017,192.5017,192.2924,192.2924,200.0
2016-08-10 10:30:00,220.59,220.98,220.59,220.91,2690.0,192.3709,192.711,192.3709,192.65,2690.0
2016-08-10 10:35:00,220.71,221.13,220.68,221.05,3674.0,192.4756,192.8418,192.4494,192.7721,3674.0
2016-08-10 10:40:00,221.07,221.78,221.06,221.78,2300.0,192.7895,193.4087,192.7808,193.4087,2300.0
2016-08-10 10:45:00,221.61,221.61,221.32,221.32,1500.0,193.2604,193.2604,193.0075,193.0075,1500.0
2016-08-10 10:50:00,221.17,221.34,221.17,221.34,300.0,192.8767,193.025,192.8767,193.025,300.0
2016-08-10 10:55:00,221.34,221.38,221.18,221.36,3115.0,193.025,193.0599,192.8854,193.0424,3115.0
2016-08-10 11:00:00,221.6,221.71,221.58,221.71,1020.0,193.2517,193.3476,193.2343,193.3476,1020.0
2016-08-10 11:05:00,221.53,221.57,221.4,221.55,1801.0,193.1907,193.2256,193.0773,193.2081,1801.0
2016-08-10 11:10:00,221.52,221.52,221.19,221.29,5155.0,193.1819,193.1819,192.8942,192.9814,5155.0
2016-08-10 11:15:00,221.15,221.15,220.37,220.62,1400.0,192.8593,192.8593,192.1791,192.3971,1400.0
2016-08-10 11:20:00,220.41,220.8,220.41,220.8,3125.0,192.2139,192.5541,192.2139,192.5541,3125.0
2016-08-10 11:25:00,220.79,220.85,220.67,220.67,866.0,192.5453,192.5977,192.4407,192.4407,866.0
2016-08-10 11:30:00,220.72,220.72,220.27,220.27,2100.0,192.4843,192.4843,192.0919,192.0919,2100.0
2016-08-10 11:35:00,220.32,220.71,220.32,220.71,400.0,192.1355,192.4756,192.1355,192.4756,400.0
2016-08-10 11:40:00,220.65,220.69,220.41,220.63,1601.0,192.4232,192.4581,192.2139,192.4058,1601.0
2016-08-10 11:45:00,220.66,220.66,220.45,220.58,923.0,192.432,192.432,192.2488,192.3622,923.0
2016-08-10 11:50:00,220.71,220.74,220.6,220.68,1009.0,192.4756,192.5017,192.3796,192.4494,1009.0
2016-08-10 11:55:00,220.61,220.61,220.21,220.21,1800.0,192.3884,192.3884,192.0395,192.0395,1800.0
2016-08-10 12:00:00,220.19,220.21,220.0,220.0,1922.0,192.0221,192.0395,191.8564,191.8564,1922.0
2016-08-10 12:05:00,220.21,220.69,220.2,220.52,1947.0,192.0395,192.4581,192.0308,192.3099,1947.0
2016-08-10 12:10:00,220.77,220.77,220.09,220.13,2950.0,192.5279,192.5279,191.9349,191.9698,2950.0
2016-08-10 12:15:00,220.08,220.51,220.08,220.51,2100.0,191.9262,192.3012,191.9262,192.3012,2100.0
2016-08-10 12:20:00,220.46,220.46,220.32,220.32,1200.0,192.2575,192.2575,192.1355,192.1355,1200.0
2016-08-10 12:25:00,220.26,220.44,220.21,220.25,730.0,192.0831,192.2401,192.0395,192.0744,730.0
2016-08-10 12:30:00,220.25,220.67,220.25,220.41,700.0,192.0744,192.4407,192.0744,192.2139,700.0
2016-08-10 12:35:00,220.45,220.47,220.38,220.42,820.0,192.2488,192.2663,192.1878,192.2227,820.0
2016-08-10 12:40:00,220.4,220.47,220.38,220.44,600.0,192.2052,192.2663,192.1878,192.2401,600.0
2016-08-10 12:45:00,220.49,220.53,220.48,220.48,1200.0,192.2837,192.3186,192.275,192.275,1200.0
2016-08-10 12:50:00,220.41,220.48,220.3,220.48,1300.0,192.2139,192.275,192.118,192.275,1300.0
2016-08-10 12:55:00,220.49,220.61,220.34,220.61,1793.0,192.2837,192.3884,192.1529,192.3884,1793.0
2016-08-10 13:00:00,220.76,220.76,220.53,220.53,715.0,192.5192,192.5192,192.3186,192.3186,715.0
2016-08-10 13:05:00,220.69,220.95,220.63,220.95,1900.0,192.4581,192.6849,192.4058,192.6849,1900.0
2016-08-10 13:10:00,220.8,220.8,220.72,220.72,500.0,192.5541,192.5541,192.4843,192.4843,500.0
2016-08-10 13:15:00,220.55,220.66,220.42,220.47,3447.0,192.336,192.432,192.2227,192.2663,3447.0
2016-08-10 13:20:00,220.49,220.64,220.48,220.57,1210.0,192.2837,192.4145,192.275,192.3535,1210.0
2016-08-10 13:25:00,220.45,220.53,220.33,220.45,2700.0,192.2488,192.3186,192.1442,192.2488,2700.0
2016-08-10 13:30:00,220.33,220.33,220.14,220.14,1036.0,192.1442,192.1442,191.9785,191.9785,1036.0
2016-08-10 13:35:00,220.19,220.19,219.94,219.94,900.0,192.0221,192.0221,191.8041,191.8041,900.0
2016-08-10 13:40:00,220.06,220.2,220.06,220.2,1000.0,191.9087,192.0308,191.9087,192.0308,1000.0
2016-08-10 13:45:00,220.29,220.39,220.09,220.09,1866.0,192.1093,192.1965,191.9349,191.9349,1866.0
2016-08-10 13:50:00,220.06,220.26,220.04,220.15,1486.0,191.9087,192.0831,191.8913,191.9872,1486.0
2016-08-10 13:55:00,220.3,220.3,220.03,220.1,2195.0,192.118,192.118,191.8826,191.9436,2195.0
2016-08-10 14:00:00,220.14,220.5,220.04,220.39,1735.0,191.9785,192.2924,191.8913,192.1965,1735.0
2016-08-10 14:05:00,220.3,220.3,220.08,220.12,1259.0,192.118,192.118,191.9262,191.961,1259.0
2016-08-10 14:10:00,220.19,220.28,220.06,220.12,2200.0,192.0221,192.1006,191.9087,191.961,2200.0
2016-08-10 14:15:00,220.04,220.15,219.81,219.81,1300.0,191.8913,191.9872,191.6907,191.6907,1300.0
2016-08-10 14:20:00,219.99,220.5,219.97,220.5,1438.0,191.8477,192.2924,191.8302,192.2924,1438.0
2016-08-10 14:25:00,220.4,220.41,220.04,220.04,3058.0,192.2052,192.2139,191.8913,191.8913,3058.0
2016-08-10 14:30:00,220.21,220.21,220.04,220.11,1865.0,192.0395,192.0395,191.8913,191.9523,1865.0
2016-08-10 14:35:00,220.03,220.04,219.77,219.78,1900.0,191.8826,191.8913,191.6558,191.6645,1900.0
2016-08-10 14:40:00,219.86,219.99,219.83,219.85,1595.0,191.7343,191.8477,191.7081,191.7256,1595.0
2016-08-10 14:45:00,219.96,220.0,219.84,220.0,2944.0,191.8215,191.8564,191.7169,191.8564,2944.0
2016-08-10 14:50:00,220.0,220.0,219.97,219.97,700.0,191.8564,191.8564,191.8302,191.8302,700.0
2016-08-10 14:55:00,219.98,220.0,219.9,220.0,600.0,191.839,191.8564,191.7692,191.8564,600.0
2016-08-10 15:00:00,219.91,220.0,219.81,219.86,2600.0,191.7779,191.8564,191.6907,191.7343,2600.0
2016-08-10 15:05:00,219.86,220.0,219.86,220.0,2500.0,191.7343,191.8564,191.7343,191.8564,2500.0
2016-08-10 15:10:00,220.0,220.0,219.93,220.0,2000.0,191.8564,191.8564,191.7953,191.8564,2000.0
2016-08-10 15:15:00,220.0,220.03,220.0,220.03,200.0,191.8564,191.8826,191.8564,191.8826,200.0
2016-08-10 15:20:00,220.09,220.32,220.06,220.16,2200.0,191.9349,192.1355,191.9087,191.9959,2200.0
2016-08-10 15:25:00,220.22,220.22,219.98,219.99,2445.0,192.0482,192.0482,191.839,191.8477,2445.0
2016-08-10 15:30:00,219.99,220.21,219.99,220.06,1696.0,191.8477,192.0395,191.8477,191.9087,1696.0
2016-08-10 15:35:00,220.07,220.19,219.98,220.05,2581.0,191.9174,192.0221,191.839,191.9,2581.0
2016-08-10 15:40:00,220.12,220.12,219.89,219.89,3925.0,191.961,191.961,191.7605,191.7605,3925.0
2016-08-10 15:45:00,219.94,220.05,219.63,219.63,5900.0,191.8041,191.9,191.5337,191.5337,5900.0
2016-08-10 15:50:00,219.62,219.69,219.52,219.68,7927.0,191.525,191.5861,191.4378,191.5773,7927.0
2016-08-10 15:55:00,219.61,219.8,219.52,219.77,32244.0,191.5163,191.682,191.4378,191.6558,32244.0
2016-08-11 09:30:00,222.6,223.32,221.67,222.21,10869.0,194.1238,194.7517,193.3128,193.7837,10869.0
2016-08-11 09:35:00,222.82,224.03,222.6,223.75,5600.0,194.3156,195.3709,194.1238,195.1267,5600.0
2016-08-11 09:40:00,223.98,224.5,223.6,224.5,17703.0,195.3272,195.7807,194.9959,195.7807,17703.0
2016-08-11 09:45:00,224.5,225.37,224.42,225.21,35963.0,195.7807,196.5394,195.711,196.3999,35963.0
2016-08-11 09:50:00,225.07,225.88,225.03,225.88,8496.0,196.2778,196.9842,196.2429,196.9842,8496.0
2016-08-11 09:55:00,225.83,226.52,225.54,226.28,33671.0,196.9406,197.5423,196.6877,197.333,33671.0
2016-08-11 10:00:00,226.29,226.53,225.89,226.5,35194.0,197.3417,197.551,196.9929,197.5249,35194.0
2016-08-11 10:05:00,226.43,228.52,226.3,227.78,65665.0,197.4638,199.2865,197.3505,198.6411,65665.0
2016-08-11 10:10:00,227.77,229.11,227.72,228.74,61273.0,198.6324,199.801,198.5888,199.4783,61273.0
2016-08-11 10:15:00,228.67,229.57,228.6,229.57,23330.0,199.4173,200.2021,199.3562,200.2021,23330.0
2016-08-11 10:20:00,229.6,229.63,229.08,229.52,12681.0,200.2283,200.2545,199.7748,200.1585,12681.0
2016-08-11 10:25:00,229.53,229.59,228.84,228.84,18952.0,200.1673,200.2196,199.5655,199.5655,18952.0
2016-08-11 10:30:00,228.93,228.93,228.35,228.35,4009.0,199.644,199.644,199.1382,199.1382,4009.0
2016-08-11 10:35:00,228.56,229.26,228.2,229.06,18374.0,199.3214,199.9318,199.0074,199.7574,18374.0
2016-08-11 10:40:00,228.98,230.18,228.98,230.18,15752.0,199.6876,200.7341,199.6876,200.7341,15752.0
2016-08-11 10:45:00,230.13,230.13,229.36,229.36,3876.0,200.6905,200.6905,200.019,200.019,3876.0
2016-08-11 10:50:00,229.28,229.28,228.52,228.93,5300.0,199.9492,199.9492,199.2865,199.644,5300.0
2016-08-11 10:55:00,228.98,229.83,228.98,229.56,9537.0,199.6876,200.4289,199.6876,200.1934,9537.0
2016-08-11 11:00:00,229.71,229.71,229.06,229.06,7603.0,200.3242,200.3242,199.7574,199.7574,7603.0
2016-08-11 11:05:00,229.03,229.29,228.75,229.29,6000.0,199.7312,199.958,199.487,199.958,6000.0
2016-08-11 11:10:00,229.38,229.95,229.38,229.95,2603.0,200.0365,200.5335,200.0365,200.5335,2603.0
2016-08-11 11:15:00,229.88,229.88,229.6,229.73,4490.0,200.4725,200.4725,200.2283,200.3417,4490.0
2016-08-11 11:20:00,229.68,229.68,229.35,229.35,2430.0,200.2981,200.2981,200.0103,200.0103,2430.0
2016-08-11 11:25:00,229.43,229.43,229.02,229.15,2800.0,200.0801,200.0801,199.7225,199.8359,2800.0
2016-08-11 11:30:00,229.27,229.52,229.17,229.4,3285.0,199.9405,200.1585,199.8533,200.0539,3285.0
2016-08-11 11:35:00,229.39,229.75,229.39,229.66,5375.0,200.0452,200.3591,200.0452,200.2806,5375.0
2016-08-11 11:40:00,229.57,229.64,229.23,229.26,3887.0,200.2021,200.2632,199.9056,199.9318,3887.0
2016-08-11 11:45:00,229.32,229.62,229.3,229.39,1400.0,199.9841,200.2458,199.9667,200.0452,1400.0
2016-08-11 11:50:00,229.41,229.61,229.37,229.56,1400.0,200.0626,200.237,200.0277,200.1934,1400.0
2016-08-11 11:55:00,229.45,229.77,229.4,229.77,3500.0,200.0975,200.3766,200.0539,200.3766,3500.0
2016-08-11 12:00:00,229.77,229.93,229.69,229.71,4200.0,200.3766,200.5161,200.3068,200.3242,4200.0
2016-08-11 12:05:00,229.85,229.96,229.8,229.87,2266.0,200.4463,200.5423,200.4027,200.4638,2266.0
2016-08-11 12:10:00,229.94,230.05,229.72,229.72,6346.0,200.5248,200.6207,200.333,200.333,6346.0
2016-08-11 12:15:00,229.81,230.26,229.81,229.97,6691.0,200.4114,200.8039,200.4114,200.551,6691.0
2016-08-11 12:20:00,229.85,229.89,229.7,229.86,2291.0,200.4463,200.4812,200.3155,200.455,2291.0
2016-08-11 12:25:00,229.76,229.76,229.19,229.25,3800.0,200.3678,200.3678,199.8708,199.9231,3800.0
2016-08-11 12:30:00,229.32,229.47,229.31,229.34,1100.0,199.9841,200.1149,199.9754,200.0016,1100.0
2016-08-11 12:35:00,229.38,229.62,229.3,229.55,4700.0,200.0365,200.2458,199.9667,200.1847,4700.0
2016-08-11 12:40:00,229.67,229.79,229.54,229.79,3700.0,200.2894,200.394,200.176,200.394,3700.0
2016-08-11 12:45:00,229.84,229.84,229.67,229.69,2011.0,200.4376,200.4376,200.2894,200.3068,2011.0
2016-08-11 12:50:00,229.79,229.98,229.73,229.94,2900.0,200.394,200.5597,200.3417,200.5248,2900.0
2016-08-11 12:55:00,229.94,230.06,229.83,229.86,2300.0,200.5248,200.6295,200.4289,200.455,2300.0
2016-08-11 13:00:00,229.82,230.04,229.81,229.89,3250.0,200.4202,200.612,200.4114,200.4812,3250.0
2016-08-11 13:05:00,229.81,229.98,229.81,229.84,2515.0,200.4114,200.5597,200.4114,200.4376,2515.0
2016-08-11 13:10:00,229.91,230.0,229.85,229.95,3900.0,200.4987,200.5771,200.4463,200.5335,3900.0
2016-08-11 13:15:00,229.9,229.9,229.7,229.7,1500.0,200.4899,200.4899,200.3155,200.3155,1500.0
2016-08-11 13:20:00,229.65,229.78,229.6,229.7,3600.0,200.2719,200.3853,200.2283,200.3155,3600.0
2016-08-11 13:25:00,229.7,229.94,229.69,229.92,3400.0,200.3155,200.5248,200.3068,200.5074,3400.0
2016-08-11 13:30:00,229.84,230.1,229.8,230.04,6220.0,200.4376,200.6643,200.4027,200.612,6220.0
2016-08-11 13:35:00,230.1,230.26,230.0,230.26,4878.0,200.6643,200.8039,200.5771,200.8039,4878.0
2016-08-11 13:40:00,230.23,230.35,230.13,230.28,3217.0,200.7777,200.8824,200.6905,200.8213,3217.0
2016-08-11 13:45:00,230.17,230.27,230.11,230.11,3385.0,200.7254,200.8126,200.6731,200.6731,3385.0
2016-08-11 13:50:00,230.0,230.0,229.76,229.76,2300.0,200.5771,200.5771,200.3678,200.3678,2300.0
2016-08-11 13:55:00,229.84,229.95,229.77,229.95,1300.0,200.4376,200.5335,200.3766,200.5335,1300.0
2016-08-11 14:00:00,229.83,230.08,229.69,230.08,2929.0,200.4289,200.6469,200.3068,200.6469,2929.0
2016-08-11 14:05:00,230.19,230.19,229.91,230.06,5415.0,200.7428,200.7428,200.4987,200.6295,5415.0
2016-08-11 14:10:00,230.07,230.1,229.88,229.9,1446.0,200.6382,200.6643,200.4725,200.4899,1446.0
2016-08-11 14:15:00,229.94,230.15,229.77,229.77,800.0,200.5248,200.7079,200.3766,200.3766,800.0
2016-08-11 14:20:00,229.87,230.02,229.81,229.93,1700.0,200.4638,200.5946,200.4114,200.5161,1700.0
2016-08-11 14:25:00,230.06,230.08,229.84,230.03,3236.0,200.6295,200.6469,200.4376,200.6033,3236.0
2016-08-11 14:30:00,229.91,229.91,229.76,229.84,2019.0,200.4987,200.4987,200.3678,200.4376,2019.0
2016-08-11 14:35:00,229.94,230.25,229.87,229.87,2700.0,200.5248,200.7952,200.4638,200.4638,2700.0
2016-08-11 14:40:00,229.97,230.0,229.8,229.8,2292.0,200.551,200.5771,200.4027,200.4027,2292.0
2016-08-11 14:45:00,229.75,229.9,229.7,229.89,3900.0,200.3591,200.4899,200.3155,200.4812,3900.0
2016-08-11 14:50:00,229.95,230.22,229.95,230.04,1400.0,200.5335,200.769,200.5335,200.612,1400.0
2016-08-11 14:55:00,229.97,229.97,229.53,229.66,5250.0,200.551,200.551,200.1673,200.2806,5250.0
2016-08-11 15:00:00,229.61,229.75,229.61,229.72,5736.0,200.237,200.3591,200.237,200.333,5736.0
2016-08-11 15:05:00,229.69,229.72,229.56,229.57,4100.0,200.3068,200.333,200.1934,200.2021,4100.0
2016-08-11 15:10:00,229.46,229.62,229.21,229.27,9477.0,200.1062,200.2458,199.8882,199.9405,9477.0
2016-08-11 15:15:00,229.33,229.33,229.21,229.28,2400.0,199.9928,199.9928,199.8882,199.9492,2400.0
2016-08-11 15:20:00,229.22,229.27,229.11,229.15,2580.0,199.8969,199.9405,199.801,199.8359,2580.0
2016-08-11 15:25:00,229.22,229.27,229.07,229.1,4910.0,199.8969,199.9405,199.7661,199.7923,4910.0
2016-08-11 15:30:00,228.96,229.36,228.96,229.33,5760.0,199.6702,200.019,199.6702,199.9928,5760.0
2016-08-11 15:35:00,229.35,229.49,229.26,229.49,4252.0,200.0103,200.1324,199.9318,200.1324,4252.0
2016-08-11 15:40:00,229.49,229.5,229.26,229.47,7800.0,200.1324,200.1411,199.9318,200.1149,7800.0
2016-08-11 15:45:00,229.47,229.76,229.47,229.63,10800.0,200.1149,200.3678,200.1149,200.2545,10800.0
2016-08-11 15:50:00,229.62,229.72,229.55,229.72,13819.0,200.2458,200.333,200.1847,200.333,13819.0
2016-08-11 15:55:00,229.7,229.74,229.35,229.37,44849.0,200.3155,200.3504,200.0103,200.0277,44849.0
2016-08-12 09:30:00,229.23,229.58,228.88,229.04,6406.0,199.9056,200.2109,199.6004,199.7399,6406.0
2016-08-12 09:35:00,228.57,228.6,228.29,228.4,900.0,199.3301,199.3562,199.0859,199.1818,900.0
2016-08-12 09:40:00,228.59,228.86,228.27,228.5,4200.0,199.3475,199.583,199.0684,199.269,4200.0
2016-08-12 09:45:00,228.63,228.83,228.26,228.27,1200.0,199.3824,199.5568,199.0597,199.0684,1200.0
2016-08-12 09:50:00,228.26,228.48,228.25,228.3,600.0,199.0597,199.2516,199.051,199.0946,600.0
2016-08-12 09:55:00,228.51,229.42,228.49,229.35,9498.0,199.2777,200.0713,199.2603,200.0103,9498.0
2016-08-12 10:00:00,229.34,229.79,229.14,229.53,13005.0,200.0016,200.394,199.8272,200.1673,13005.0
2016-08-12 10:05:00,229.53,229.99,229.14,229.97,7147.0,200.1673,200.5684,199.8272,200.551,7147.0
2016-08-12 10:10:00,229.97,230.29,229.73,230.29,8086.0,200.551,200.83,200.3417,200.83,8086.0
2016-08-12 10:15:00,230.27,230.47,229.86,230.21,10700.0,200.8126,200.987,200.455,200.7603,10700.0
2016-08-12 10:20:00,230.26,230.75,229.94,230.73,5557.0,200.8039,201.2312,200.5248,201.2138,5557.0
2016-08-12 10:25:00,230.76,230.92,230.63,230.92,11350.0,201.2399,201.3794,201.1265,201.3794,11350.0
2016-08-12 10:30:00,230.86,231.0,230.68,230.7,10980.0,201.3271,201.4492,201.1701,201.1876,10980.0
2016-08-12 10:35:00,230.77,231.08,230.62,231.08,6000.0,201.2486,201.519,201.1178,201.519,6000.0
2016-08-12 10:40:00,231.08,231.51,230.9,231.38,3300.0,201.519,201.894,201.362,201.7806,3300.0
2016-08-12 10:45:00,231.48,231.72,231.31,231.69,13700.0,201.8678,202.0771,201.7196,202.0509,13700.0
2016-08-12 10:50:00,231.59,232.02,231.51,231.73,11074.0,201.9637,202.3387,201.894,202.0858,11074.0
2016-08-12 10:55:00,231.98,232.1,231.05,231.05,4060.0,202.3038,202.4085,201.4928,201.4928,4060.0
2016-08-12 11:00:00,231.04,231.1,230.68,230.68,2587.0,201.4841,201.5364,201.1701,201.1701,2587.0
2016-08-12 11:05:00,230.62,230.62,230.17,230.19,3209.0,201.1178,201.1178,200.7254,200.7428,3209.0
2016-08-12 11:10:00,230.15,230.58,230.1,230.42,5861.0,200.7079,201.0829,200.6643,200.9434,5861.0
2016-08-12 11:15:00,230.4,230.54,230.27,230.42,2600.0,200.926,201.0481,200.8126,200.9434,2600.0
2016-08-12 11:20:00,230.43,231.13,230.42,230.89,6680.0,200.9521,201.5626,200.9434,201.3533,6680.0
2016-08-12 11:25:00,230.89,231.72,230.83,231.57,8099.0,201.3533,202.0771,201.301,201.9463,8099.0
2016-08-12 11:30:00,231.57,231.57,231.11,231.11,4070.0,201.9463,201.9463,201.5451,201.5451,4070.0
2016-08-12 11:35:00,230.96,230.96,230.96,230.96,100.0,201.4143,201.4143,201.4143,201.4143,100.0
2016-08-12 11:40:00,230.98,231.19,230.97,231.05,11742.0,201.4318,201.6149,201.4231,201.4928,11742.0
2016-08-12 11:45:00,231.13,231.2,231.13,231.17,606.0,201.5626,201.6236,201.5626,201.5975,606.0
2016-08-12 11:50:00,231.08,231.14,230.89,231.04,7550.0,201.519,201.5713,201.3533,201.4841,7550.0
2016-08-12 11:55:00,231.02,231.11,231.01,231.07,700.0,201.4667,201.5451,201.4579,201.5103,700.0
2016-08-12 12:00:00,231.05,231.19,231.04,231.14,900.0,201.4928,201.6149,201.4841,201.5713,900.0
2016-08-12 12:05:00,231.15,231.17,230.82,230.93,8804.0,201.58,201.5975,201.2922,201.3882,8804.0
2016-08-12 12:10:00,230.95,231.01,230.94,230.97,600.0,201.4056,201.4579,201.3969,201.4231,600.0
2016-08-12 12:15:00,230.95,230.97,230.74,230.75,7688.0,201.4056,201.4231,201.2225,201.2312,7688.0
2016-08-12 12:20:00,230.79,230.85,230.66,230.73,10169.0,201.2661,201.3184,201.1527,201.2138,10169.0
2016-08-12 12:25:00,230.7,230.94,230.55,230.55,5600.0,201.1876,201.3969,201.0568,201.0568,5600.0
2016-08-12 12:30:00,230.54,230.54,230.53,230.53,200.0,201.0481,201.0481,201.0393,201.0393,200.0
2016-08-12 12:35:00,230.64,230.87,230.58,230.68,3300.0,201.1353,201.3358,201.0829,201.1701,3300.0
2016-08-12 12:40:00,230.68,230.91,230.68,230.78,4900.0,201.1701,201.3707,201.1701,201.2574,4900.0
2016-08-12 12:45:00,230.78,230.98,230.69,230.98,3114.0,201.2574,201.4318,201.1789,201.4318,3114.0
2016-08-12 12:50:00,230.76,230.84,230.27,230.27,1130.0,201.2399,201.3097,200.8126,200.8126,1130.0
2016-08-12 12:55:00,230.27,230.41,230.2,230.41,11357.0,200.8126,200.9347,200.7516,200.9347,11357.0
2016-08-12 13:00:00,230.52,230.63,230.18,230.2,3156.0,201.0306,201.1265,200.7341,200.7516,3156.0
2016-08-12 13:05:00,230.16,230.16,229.9,229.95,2800.0,200.7167,200.7167,200.4899,200.5335,2800.0
2016-08-12 13:10:00,230.0,230.09,229.88,229.98,2400.0,200.5771,200.6556,200.4725,200.5597,2400.0
2016-08-12 13:15:00,230.0,230.06,229.9,230.03,1988.0,200.5771,200.6295,200.4899,200.6033,1988.0
2016-08-12 13:20:00,229.93,230.06,229.92,230.02,3305.0,200.5161,200.6295,200.5074,200.5946,3305.0
2016-08-12 13:25:00,230.0,230.15,229.93,230.05,4100.0,200.5771,200.7079,200.5161,200.6207,4100.0
2016-08-12 13:30:00,230.07,230.16,229.91,230.0,3758.0,200.6382,200.7167,200.4987,200.5771,3758.0
2016-08-12 13:35:00,230.0,230.0,229.9,230.0,4368.0,200.5771,200.5771,200.4899,200.5771,4368.0
2016-08-12 13:40:00,230.0,230.09,229.88,229.88,6961.0,200.5771,200.6556,200.4725,200.4725,6961.0
2016-08-12 13:45:00,230.0,230.14,229.94,230.12,1200.0,200.5771,200.6992,200.5248,200.6818,1200.0
2016-08-12 13:50:00,230.04,230.04,229.88,229.88,4066.0,200.612,200.612,200.4725,200.4725,4066.0
2016-08-12 13:55:00,229.94,229.97,229.57,229.61,5600.0,200.5248,200.551,200.2021,200.237,5600.0
2016-08-12 14:00:00,229.65,229.68,229.51,229.51,2501.0,200.2719,200.2981,200.1498,200.1498,2501.0
2016-08-12 14:05:00,229.51,229.67,229.46,229.67,2716.0,200.1498,200.2894,200.1062,200.2894,2716.0
2016-08-12 14:10:00,229.67,229.67,229.48,229.55,4379.0,200.2894,200.2894,200.1237,200.1847,4379.0
2016-08-12 14:15:00,229.5,229.58,229.3,229.3,2923.0,200.1411,200.2109,199.9667,199.9667,2923.0
2016-08-12 14:20:00,229.27,229.4,229.17,229.27,2256.0,199.9405,200.0539,199.8533,199.9405,2256.0
2016-08-12 14:25:00,229.2,229.22,229.15,229.22,2004.0,199.8795,199.8969,199.8359,199.8969,2004.0
2016-08-12 14:30:00,229.16,229.17,229.02,229.05,1854.0,199.8446,199.8533,199.7225,199.7487,1854.0
2016-08-12 14:35:00,229.05,229.11,229.02,229.08,4232.0,199.7487,199.801,199.7225,199.7748,4232.0
2016-08-12 14:40:00,229.06,229.06,228.82,228.82,4315.0,199.7574,199.7574,199.5481,199.5481,4315.0
2016-08-12 14:45:00,228.91,228.96,228.85,228.88,1500.0,199.6266,199.6702,199.5743,199.6004,1500.0
2016-08-12 14:50:00,228.92,229.07,228.9,229.07,2500.0,199.6353,199.7661,199.6179,199.7661,2500.0
2016-08-12 14:55:00,229.02,229.03,228.89,229.02,2400.0,199.7225,199.7312,199.6091,199.7225,2400.0
2016-08-12 15:00:00,229.09,229.09,228.89,228.89,3609.0,199.7836,199.7836,199.6091,199.6091,3609.0
2016-08-12 15:05:00,228.84,228.88,228.78,228.88,1100.0,199.5655,199.6004,199.5132,199.6004,1100.0
2016-08-12 15:10:00,228.86,228.95,228.82,228.92,2300.0,199.583,199.6615,199.5481,199.6353,2300.0
2016-08-12 15:15:00,228.95,229.1,228.86,229.0,5698.0,199.6615,199.7923,199.583,199.7051,5698.0
2016-08-12 15:20:00,229.03,229.06,228.96,229.02,2000.0,199.7312,199.7574,199.6702,199.7225,2000.0
2016-08-12 15:25:00,229.07,229.13,229.07,229.08,4328.0,199.7661,199.8184,199.7661,199.7748,4328.0
2016-08-12 15:30:00,229.15,229.29,229.07,229.26,7818.0,199.8359,199.958,199.7661,199.9318,7818.0
2016-08-12 15:35:00,229.27,229.34,229.22,229.22,3971.0,199.9405,200.0016,199.8969,199.8969,3971.0
2016-08-12 15:40:00,229.28,229.36,229.24,229.31,9132.0,199.9492,200.019,199.9144,199.9754,9132.0
2016-08-12 15:45:00,229.31,229.34,229.05,229.07,7617.0,199.9754,200.0016,199.7487,199.7661,7617.0
2016-08-12 15:50:00,229.08,229.13,229.02,229.02,8556.0,199.7748,199.8184,199.7225,199.7225,8556.0
2016-08-12 15:55:00,229.02,229.14,228.9,229.03,20243.0,199.7225,199.8272,199.6179,199.7312,20243.0
2016-08-15 09:30:00,228.73,229.07,228.55,228.61,3628.0,199.4696,199.7661,199.3126,199.365,3628.0
2016-08-15 09:35:00,229.49,230.73,228.75,229.95,3439.0,200.1324,201.2138,199.487,200.5335,3439.0
2016-08-15 09:40:00,230.69,230.69,230.01,230.03,650.0,201.1789,201.1789,200.5859,200.6033,650.0
2016-08-15 09:45:00,230.49,230.49,229.48,229.82,6001.0,201.0045,201.0045,200.1237,200.4202,6001.0
2016-08-15 09:50:00,229.77,229.93,229.68,229.7,1200.0,200.3766,200.5161,200.2981,200.3155,1200.0
2016-08-15 09:55:00,229.9,229.98,229.69,229.9,4368.0,200.4899,200.5597,200.3068,200.4899,4368.0
2016-08-15 10:00:00,229.98,230.35,229.92,230.23,1887.0,200.5597,200.8824,200.5074,200.7777,1887.0
2016-08-15 10:05:00,230.29,230.3,230.01,230.28,3996.0,200.83,200.8388,200.5859,200.8213,3996.0
2016-08-15 10:10:00,230.12,230.58,230.12,230.58,1300.0,200.6818,201.0829,200.6818,201.0829,1300.0
2016-08-15 10:15:00,230.61,230.62,230.58,230.62,400.0,201.1091,201.1178,201.0829,201.1178,400.0
2016-08-15 10:20:00,230.68,230.8,230.44,230.8,1946.0,201.1701,201.2748,200.9609,201.2748,1946.0
2016-08-15 10:25:00,230.86,230.86,230.51,230.57,1005.0,201.3271,201.3271,201.0219,201.0742,1005.0
2016-08-15 10:30:00,230.72,230.87,230.7,230.77,3563.0,201.205,201.3358,201.1876,201.2486,3563.0
2016-08-15 10:35:00,230.92,231.08,230.85,231.08,1667.0,201.3794,201.519,201.3184,201.519,1667.0
2016-08-15 10:40:00,231.03,231.18,231.03,231.04,3400.0,201.4754,201.6062,201.4754,201.4841,3400.0
2016-08-15 10:45:00,231.0,231.03,230.84,231.03,2260.0,201.4492,201.4754,201.3097,201.4754,2260.0
2016-08-15 10:50:00,231.0,231.04,230.95,231.04,400.0,201.4492,201.4841,201.4056,201.4841,400.0
2016-08-15 10:55:00,231.0,231.04,230.92,231.04,400.0,201.4492,201.4841,201.3794,201.4841,400.0
2016-08-15 11:00:00,231.04,231.14,231.04,231.04,2400.0,201.4841,201.5713,201.4841,201.4841,2400.0
2016-08-15 11:05:00,231.07,231.11,230.93,230.97,1324.0,201.5103,201.5451,201.3882,201.4231,1324.0
2016-08-15 11:10:00,231.06,231.06,230.84,230.91,2080.0,201.5015,201.5015,201.3097,201.3707,2080.0
2016-08-15 11:15:00,230.87,230.96,230.87,230.96,1000.0,201.3358,201.4143,201.3358,201.4143,1000.0
2016-08-15 11:20:00,231.0,231.09,230.93,230.93,1200.0,201.4492,201.5277,201.3882,201.3882,1200.0
2016-08-15 11:25:00,230.94,231.26,230.94,231.26,2216.0,201.3969,201.676,201.3969,201.676,2216.0
2016-08-15 11:30:00,231.29,231.39,231.14,231.33,2000.0,201.7021,201.7893,201.5713,201.737,2000.0
2016-08-15 11:35:00,231.33,231.48,231.28,231.36,4520.0,201.737,201.8678,201.6934,201.7632,4520.0
2016-08-15 11:40:00,231.41,231.5,231.29,231.31,2770.0,201.8068,201.8853,201.7021,201.7196,2770.0
2016-08-15 11:45:00,231.3,231.3,230.95,230.95,900.0,201.7108,201.7108,201.4056,201.4056,900.0
2016-08-15 11:50:00,230.79,231.01,230.79,231.01,1355.0,201.2661,201.4579,201.2661,201.4579,1355.0
2016-08-15 11:55:00,230.97,231.07,230.96,231.07,1045.0,201.4231,201.5103,201.4143,201.5103,1045.0
2016-08-15 12:00:00,231.07,231.19,230.97,231.04,3100.0,201.5103,201.6149,201.4231,201.4841,3100.0
2016-08-15 12:05:00,231.03,231.1,231.03,231.07,1300.0,201.4754,201.5364,201.4754,201.5103,1300.0
2016-08-15 12:10:00,231.08,231.17,230.99,231.01,1400.0,201.519,201.5975,201.4405,201.4579,1400.0
2016-08-15 12:15:00,230.98,231.02,230.87,230.87,1840.0,201.4318,201.4667,201.3358,201.3358,1840.0
2016-08-15 12:20:00,230.94,230.94,230.76,230.9,830.0,201.3969,201.3969,201.2399,201.362,830.0
2016-08-15 12:25:00,230.79,230.79,230.75,230.75,400.0,201.2661,201.2661,201.2312,201.2312,400.0
2016-08-15 12:30:00,230.79,230.99,230.79,230.99,1200.0,201.2661,201.4405,201.2661,201.4405,1200.0
2016-08-15 12:35:00,231.04,231.04,231.04,231.04,100.0,201.4841,201.4841,201.4841,201.4841,100.0
2016-08-15 12:40:00,231.06,231.06,230.74,230.95,2700.0,201.5015,201.5015,201.2225,201.4056,2700.0
2016-08-15 12:45:00,230.98,230.98,230.85,230.92,1100.0,201.4318,201.4318,201.3184,201.3794,1100.0
2016-08-15 12:50:00,230.81,230.81,230.81,230.81,100.0,201.2835,201.2835,201.2835,201.2835,100.0
2016-08-15 12:55:00,230.85,230.85,230.71,230.76,800.0,201.3184,201.3184,201.1963,201.2399,800.0
2016-08-15 13:00:00,230.73,230.84,230.61,230.61,3200.0,201.2138,201.3097,201.1091,201.1091,3200.0
2016-08-15 13:05:00,230.62,230.7,230.61,230.61,1200.0,201.1178,201.1876,201.1091,201.1091,1200.0
2016-08-15 13:10:00,230.6,230.83,230.57,230.83,1300.0,201.1004,201.301,201.0742,201.301,1300.0
2016-08-15 13:15:00,230.82,230.82,230.78,230.78,200.0,201.2922,201.2922,201.2574,201.2574,200.0
2016-08-15 13:20:00,230.79,230.85,230.62,230.72,1699.0,201.2661,201.3184,201.1178,201.205,1699.0
2016-08-15 13:25:00,230.63,230.71,230.62,230.71,1300.0,201.1265,201.1963,201.1178,201.1963,1300.0
2016-08-15 13:30:00,230.73,230.76,230.73,230.73,600.0,201.2138,201.2399,201.2138,201.2138,600.0
2016-08-15 13:35:00,230.74,230.74,230.52,230.52,700.0,201.2225,201.2225,201.0306,201.0306,700.0
2016-08-15 13:40:00,230.59,230.62,230.51,230.51,700.0,201.0917,201.1178,201.0219,201.0219,700.0
2016-08-15 13:45:00,230.55,230.71,230.48,230.71,3000.0,201.0568,201.1963,200.9957,201.1963,3000.0
2016-08-15 13:50:00,230.73,230.94,230.72,230.92,1300.0,201.2138,201.3969,201.205,201.3794,1300.0
2016-08-15 13:55:00,230.96,230.99,230.63,230.78,5915.0,201.4143,201.4405,201.1265,201.2574,5915.0
2016-08-15 14:00:00,230.77,230.77,230.53,230.63,2000.0,201.2486,201.2486,201.0393,201.1265,2000.0
2016-08-15 14:05:00,230.59,230.68,230.45,230.53,5451.0,201.0917,201.1701,200.9696,201.0393,5451.0
2016-08-15 14:10:00,230.68,230.77,230.6,230.6,1016.0,201.1701,201.2486,201.1004,201.1004,1016.0
2016-08-15 14:15:00,230.78,230.82,230.67,230.74,3158.0,201.2574,201.2922,201.1614,201.2225,3158.0
2016-08-15 14:20:00,230.74,230.9,230.64,230.9,949.0,201.2225,201.362,201.1353,201.362,949.0
2016-08-15 14:25:00,230.79,230.99,230.71,230.92,2534.0,201.2661,201.4405,201.1963,201.3794,2534.0
2016-08-15 14:30:00,230.85,231.0,230.84,231.0,1702.0,201.3184,201.4492,201.3097,201.4492,1702.0
2016-08-15 14:35:00,231.0,231.0,230.9,230.93,4300.0,201.4492,201.4492,201.362,201.3882,4300.0
2016-08-15 14:40:00,230.91,231.08,230.91,231.08,1650.0,201.3707,201.519,201.3707,201.519,1650.0
2016-08-15 14:45:00,230.99,231.08,230.93,231.01,1600.0,201.4405,201.519,201.3882,201.4579,1600.0
2016-08-15 14:50:00,231.0,231.05,230.95,231.04,500.0,201.4492,201.4928,201.4056,201.4841,500.0
2016-08-15 14:55:00,231.01,231.01,230.92,230.92,3100.0,201.4579,201.4579,201.3794,201.3794,3100.0
2016-08-15 15:00:00,230.96,231.04,230.96,231.04,1200.0,201.4143,201.4841,201.4143,201.4841,1200.0
2016-08-15 15:05:00,231.03,231.16,230.97,231.1,3304.0,201.4754,201.5887,201.4231,201.5364,3304.0
2016-08-15 15:10:00,231.09,231.25,231.08,231.23,1665.0,201.5277,201.6672,201.519,201.6498,1665.0
2016-08-15 15:15:00,231.18,231.22,230.88,230.89,5895.0,201.6062,201.6411,201.3446,201.3533,5895.0
2016-08-15 15:20:00,230.84,231.04,230.84,231.02,1500.0,201.3097,201.4841,201.3097,201.4667,1500.0
2016-08-15 15:25:00,230.93,231.16,230.91,231.16,1300.0,201.3882,201.5887,201.3707,201.5887,1300.0
2016-08-15 15:30:00,231.14,231.14,230.95,231.03,2774.0,201.5713,201.5713,201.4056,201.4754,2774.0
2016-08-15 15:35:00,230.99,231.04,230.84,230.89,6900.0,201.4405,201.4841,201.3097,201.3533,6900.0
2016-08-15 15:40:00,230.94,231.04,230.91,230.95,4210.0,201.3969,201.4841,201.3707,201.4056,4210.0
2016-08-15 15:45:00,230.91,230.92,230.59,230.66,10101.0,201.3707,201.3794,201.0917,201.1527,10101.0
2016-08-15 15:50:00,230.71,230.86,230.71,230.8,8098.0,201.1963,201.3271,201.1963,201.2748,8098.0
2016-08-15 15:55:00,230.82,231.01,230.82,230.92,30712.0,201.2922,201.4579,201.2922,201.3794,30712.0
2016-08-16 09:30:00,230.54,231.18,229.85,231.08,3022.0,201.0481,201.6062,200.4463,201.519,3022.0
2016-08-16 09:35:00,230.44,230.44,229.56,229.92,1404.0,200.9609,200.9609,200.1934,200.5074,1404.0
2016-08-16 09:40:00,229.75,230.62,229.71,230.43,2935.0,200.3591,201.1178,200.3242,200.9521,2935.0
2016-08-16 09:45:00,230.31,230.95,230.31,230.84,2058.0,200.8475,201.4056,200.8475,201.3097,2058.0
2016-08-16 09:50:00,230.73,230.84,230.57,230.76,5100.0,201.2138,201.3097,201.0742,201.2399,5100.0
2016-08-16 09:55:00,230.86,230.91,230.78,230.91,400.0,201.3271,201.3707,201.2574,201.3707,400.0
2016-08-16 10:00:00,230.87,231.5,230.85,231.49,4800.0,201.3358,201.8853,201.3184,201.8765,4800.0
2016-08-16 10:05:00,231.58,231.6,231.02,231.02,4400.0,201.955,201.9725,201.4667,201.4667,4400.0
2016-08-16 10:10:00,231.13,231.14,231.11,231.13,1100.0,201.5626,201.5713,201.5451,201.5626,1100.0
2016-08-16 10:15:00,231.02,231.07,230.81,230.92,3122.0,201.4667,201.5103,201.2835,201.3794,3122.0
2016-08-16 10:20:00,231.07,231.07,231.06,231.07,170.0,201.5103,201.5103,201.5015,201.5103,170.0
2016-08-16 10:25:00,231.03,231.13,230.97,230.98,1200.0,201.4754,201.5626,201.4231,201.4318,1200.0
2016-08-16 10:30:00,230.98,231.12,230.97,230.97,4400.0,201.4318,201.5539,201.4231,201.4231,4400.0
2016-08-16 10:35:00,231.02,231.24,231.02,231.24,1100.0,201.4667,201.6585,201.4667,201.6585,1100.0
2016-08-16 10:40:00,231.2,231.28,231.08,231.08,1262.0,201.6236,201.6934,201.519,201.519,1262.0
2016-08-16 10:45:00,231.21,231.33,231.06,231.32,2400.0,201.6323,201.737,201.5015,201.7283,2400.0
2016-08-16 10:50:00,231.31,231.31,231.08,231.08,759.0,201.7196,201.7196,201.519,201.519,759.0
2016-08-16 10:55:00,231.07,231.1,231.07,231.08,400.0,201.5103,201.5364,201.5103,201.519,400.0
2016-08-16 11:00:00,231.16,231.24,231.07,231.24,1029.0,201.5887,201.6585,201.5103,201.6585,1029.0
2016-08-16 11:05:00,231.1,231.22,231.1,231.22,600.0,201.5364,201.6411,201.5364,201.6411,600.0
2016-08-16 11:10:00,231.13,231.29,231.08,231.29,1632.0,201.5626,201.7021,201.519,201.7021,1632.0
2016-08-16 11:15:00,231.29,231.32,231.17,231.32,300.0,201.7021,201.7283,201.5975,201.7283,300.0
2016-08-16 11:20:00,231.37,231.37,231.22,231.32,1131.0,201.7719,201.7719,201.6411,201.7283,1131.0
2016-08-16 11:25:00,231.32,231.36,231.32,231.36,500.0,201.7283,201.7632,201.7283,201.7632,500.0
2016-08-16 11:30:00,231.31,231.43,231.26,231.28,3000.0,201.7196,201.8242,201.676,201.6934,3000.0
2016-08-16 11:35:00,231.32,231.39,231.07,231.25,3000.0,201.7283,201.7893,201.5103,201.6672,3000.0
2016-08-16 11:40:00,231.32,231.46,231.28,231.34,3195.0,201.7283,201.8504,201.6934,201.7457,3195.0
2016-08-16 11:45:00,231.34,231.54,231.34,231.5,1400.0,201.7457,201.9201,201.7457,201.8853,1400.0
2016-08-16 11:50:00,231.5,231.7,231.5,231.7,1100.0,201.8853,202.0597,201.8853,202.0597,1100.0
2016-08-16 11:55:00,231.51,231.91,231.51,231.85,2500.0,201.894,202.2428,201.894,202.1905,2500.0
2016-08-16 12:00:00,231.78,231.78,231.53,231.62,3440.0,202.1294,202.1294,201.9114,201.9899,3440.0
2016-08-16 12:05:00,231.57,231.76,231.57,231.64,1300.0,201.9463,202.112,201.9463,202.0073,1300.0
2016-08-16 12:10:00,231.65,231.66,231.62,231.65,800.0,202.0161,202.0248,201.9899,202.0161,800.0
2016-08-16 12:15:00,231.6,231.73,231.36,231.36,2500.0,201.9725,202.0858,201.7632,201.7632,2500.0
2016-08-16 12:20:00,231.18,231.18,231.11,231.16,2245.0,201.6062,201.6062,201.5451,201.5887,2245.0
2016-08-16 12:25:00,231.24,231.3,231.24,231.28,900.0,201.6585,201.7108,201.6585,201.6934,900.0
2016-08-16 12:30:00,231.28,231.28,231.13,231.13,1380.0,201.6934,201.6934,201.5626,201.5626,1380.0
2016-08-16 12:35:00,231.19,231.24,231.18,231.24,600.0,201.6149,201.6585,201.6062,201.6585,600.0
2016-08-16 12:40:00,231.32,231.51,231.32,231.33,2200.0,201.7283,201.894,201.7283,201.737,2200.0
2016-08-16 12:45:00,231.33,231.38,231.33,231.38,300.0,201.737,201.7806,201.737,201.7806,300.0
2016-08-16 12:50:00,231.26,231.33,231.15,231.15,1478.0,201.676,201.737,201.58,201.58,1478.0
2016-08-16 12:55:00,231.15,231.15,231.08,231.15,932.0,201.58,201.58,201.519,201.58,932.0
2016-08-16 13:00:00,231.2,231.2,231.01,231.01,2000.0,201.6236,201.6236,201.4579,201.4579,2000.0
2016-08-16 13:05:00,231.0,231.0,230.93,230.99,1600.0,201.4492,201.4492,201.3882,201.4405,1600.0
2016-08-16 13:10:00,231.04,231.18,231.04,231.05,1200.0,201.4841,201.6062,201.4841,201.4928,1200.0
2016-08-16 13:15:00,231.13,231.22,230.99,230.99,2499.0,201.5626,201.6411,201.4405,201.4405,2499.0
2016-08-16 13:20:00,231.06,231.13,230.92,230.95,2300.0,201.5015,201.5626,201.3794,201.4056,2300.0
2016-08-16 13:25:00,230.92,231.15,230.91,231.15,1950.0,201.3794,201.58,201.3707,201.58,1950.0
2016-08-16 13:30:00,231.26,231.26,231.15,231.2,1600.0,201.676,201.676,201.58,201.6236,1600.0
2016-08-16 13:35:00,231.15,231.2,231.15,231.17,1000.0,201.58,201.6236,201.58,201.5975,1000.0
2016-08-16 13:40:00,231.24,231.27,231.24,231.27,700.0,201.6585,201.6847,201.6585,201.6847,700.0
2016-08-16 13:45:00,231.26,231.32,231.08,231.32,3324.0,201.676,201.7283,201.519,201.7283,3324.0
2016-08-16 13:50:00,231.28,231.28,231.12,231.18,600.0,201.6934,201.6934,201.5539,201.6062,600.0
2016-08-16 13:55:00,231.25,231.25,231.25,231.25,100.0,201.6672,201.6672,201.6672,201.6672,100.0
2016-08-16 14:00:00,231.32,231.37,231.32,231.37,300.0,201.7283,201.7719,201.7283,201.7719,300.0
2016-08-16 14:05:00,231.27,231.42,231.27,231.27,2462.0,201.6847,201.8155,201.6847,201.6847,2462.0
2016-08-16 14:10:00,231.35,231.37,231.04,231.04,2186.0,201.7544,201.7719,201.4841,201.4841,2186.0
2016-08-16 14:15:00,231.02,231.02,230.81,230.81,2600.0,201.4667,201.4667,201.2835,201.2835,2600.0
2016-08-16 14:20:00,230.92,231.07,230.9,230.96,2500.0,201.3794,201.5103,201.362,201.4143,2500.0
2016-08-16 14:25:00,231.02,231.2,230.92,231.14,3400.0,201.4667,201.6236,201.3794,201.5713,3400.0
2016-08-16 14:30:00,231.19,231.19,230.91,230.91,2500.0,201.6149,201.6149,201.3707,201.3707,2500.0
2016-08-16 14:35:00,230.91,231.23,230.91,231.02,4100.0,201.3707,201.6498,201.3707,201.4667,4100.0
2016-08-16 14:40:00,231.03,231.07,231.03,231.06,500.0,201.4754,201.5103,201.4754,201.5015,500.0
2016-08-16 14:45:00,231.07,231.19,230.98,231.19,4801.0,201.5103,201.6149,201.4318,201.6149,4801.0
2016-08-16 14:50:00,231.14,231.27,231.11,231.27,1000.0,201.5713,201.6847,201.5451,201.6847,1000.0
2016-08-16 14:55:00,231.2,231.45,231.2,231.34,2300.0,201.6236,201.8416,201.6236,201.7457,2300.0
2016-08-16 15:00:00,231.32,231.38,231.14,231.23,3204.0,201.7283,201.7806,201.5713,201.6498,3204.0
2016-08-16 15:05:00,231.12,231.12,231.0,231.03,900.0,201.5539,201.5539,201.4492,201.4754,900.0
2016-08-16 15:10:00,231.08,231.18,231.03,231.11,2309.0,201.519,201.6062,201.4754,201.5451,2309.0
2016-08-16 15:15:00,231.09,231.11,231.05,231.06,1500.0,201.5277,201.5451,201.4928,201.5015,1500.0
2016-08-16 15:20:00,231.11,231.26,231.08,231.16,4110.0,201.5451,201.676,201.519,201.5887,4110.0
2016-08-16 15:25:00,231.09,231.21,231.08,231.21,1745.0,201.5277,201.6323,201.519,201.6323,1745.0
2016-08-16 15:30:00,231.14,231.19,231.06,231.06,4216.0,201.5713,201.6149,201.5015,201.5015,4216.0
2016-08-16 15:35:00,231.02,231.13,230.93,231.08,7707.0,201.4667,201.5626,201.3882,201.519,7707.0
2016-08-16 15:40:00,231.1,231.17,231.0,231.03,5604.0,201.5364,201.5975,201.4492,201.4754,5604.0
2016-08-16 15:45:00,231.04,231.13,230.96,231.0,13458.0,201.4841,201.5626,201.4143,201.4492,13458.0
2016-08-16 15:50:00,231.02,231.09,230.96,231.07,39289.0,201.4667,201.5277,201.4143,201.5103,39289.0
2016-08-16 15:55:00,231.07,231.07,230.8,230.88,36785.0,201.5103,201.5103,201.2748,201.3446,36785.0
2016-08-17 09:30:00,230.65,230.96,230.41,230.77,7450.0,201.144,201.4143,200.9347,201.2486,7450.0
2016-08-17 09:35:00,230.8,231.29,230.28,230.78,7050.0,201.2748,201.7021,200.8213,201.2574,7050.0
2016-08-17 09:40:00,230.9,231.21,230.78,230.78,1721.0,201.362,201.6323,201.2574,201.2574,1721.0
2016-08-17 09:45:00,230.77,231.1,230.76,230.78,1282.0,201.2486,201.5364,201.2399,201.2574,1282.0
2016-08-17 09:50:00,230.78,230.98,230.54,230.7,4400.0,201.2574,201.4318,201.0481,201.1876,4400.0
2016-08-17 09:55:00,230.77,230.98,230.74,230.84,1323.0,201.2486,201.4318,201.2225,201.3097,1323.0
2016-08-17 10:00:00,230.84,231.07,230.73,230.94,2208.0,201.3097,201.5103,201.2138,201.3969,2208.0
2016-08-17 10:05:00,230.86,230.86,230.85,230.86,160.0,201.3271,201.3271,201.3184,201.3271,160.0
2016-08-17 10:10:00,230.75,230.89,230.56,230.75,2800.0,201.2312,201.3533,201.0655,201.2312,2800.0
2016-08-17 10:15:00,230.89,230.89,230.77,230.89,1683.0,201.3533,201.3533,201.2486,201.3533,1683.0
2016-08-17 10:20:00,230.94,230.96,230.9,230.9,500.0,201.3969,201.4143,201.362,201.362,500.0
2016-08-17 10:25:00,230.9,230.9,230.7,230.7,700.0,201.362,201.362,201.1876,201.1876,700.0
2016-08-17 10:30:00,230.9,231.01,230.85,230.96,2735.0,201.362,201.4579,201.3184,201.4143,2735.0
2016-08-17 10:35:00,230.75,230.81,230.35,230.72,7587.0,201.2312,201.2835,200.8824,201.205,7587.0
2016-08-17 10:40:00,230.68,230.83,230.49,230.5,14415.0,201.1701,201.301,201.0045,201.0132,14415.0
2016-08-17 10:45:00,230.64,231.0,230.54,231.0,1294.0,201.1353,201.4492,201.0481,201.4492,1294.0
2016-08-17 10:50:00,230.92,230.92,230.62,230.62,500.0,201.3794,201.3794,201.1178,201.1178,500.0
2016-08-17 10:55:00,230.46,230.63,230.39,230.61,4231.0,200.9783,201.1265,200.9172,201.1091,4231.0
2016-08-17 11:00:00,230.46,230.59,230.41,230.55,1793.0,200.9783,201.0917,200.9347,201.0568,1793.0
2016-08-17 11:05:00,230.6,230.6,230.37,230.44,1400.0,201.1004,201.1004,200.8998,200.9609,1400.0
2016-08-17 11:10:00,230.51,230.51,230.42,230.42,400.0,201.0219,201.0219,200.9434,200.9434,400.0
2016-08-17 11:15:00,230.44,230.54,230.29,230.52,3375.0,200.9609,201.0481,200.83,201.0306,3375.0
2016-08-17 11:20:00,230.45,230.45,230.24,230.24,500.0,200.9696,200.9696,200.7864,200.7864,500.0
2016-08-17 11:25:00,230.36,230.36,229.99,230.05,1433.0,200.8911,200.8911,200.5684,200.6207,1433.0
2016-08-17 11:30:00,230.11,230.43,229.87,230.1,6114.0,200.6731,200.9521,200.4638,200.6643,6114.0
2016-08-17 11:35:00,230.14,230.27,229.99,230.12,2500.0,200.6992,200.8126,200.5684,200.6818,2500.0
2016-08-17 11:40:00,230.09,230.24,230.08,230.24,1400.0,200.6556,200.7864,200.6469,200.7864,1400.0
2016-08-17 11:45:00,230.16,230.25,230.01,230.05,1200.0,200.7167,200.7952,200.5859,200.6207,1200.0
2016-08-17 11:50:00,230.0,230.25,230.0,230.25,1506.0,200.5771,200.7952,200.5771,200.7952,1506.0
2016-08-17 11:55:00,230.29,230.29,230.12,230.21,739.0,200.83,200.83,200.6818,200.7603,739.0
2016-08-17 12:00:00,230.25,230.38,230.2,230.38,701.0,200.7952,200.9085,200.7516,200.9085,701.0
2016-08-17 12:05:00,230.29,230.38,230.29,230.37,500.0,200.83,200.9085,200.83,200.8998,500.0
2016-08-17 12:10:00,230.43,230.56,230.43,230.56,900.0,200.9521,201.0655,200.9521,201.0655,900.0
2016-08-17 12:15:00,230.56,230.56,230.56,230.56,0.0,201.0655,201.0655,201.0655,201.0655,0.0
2016-08-17 12:20:00,230.65,230.83,230.62,230.83,2000.0,201.144,201.301,201.1178,201.301,2000.0
2016-08-17 12:25:00,230.87,230.87,230.85,230.85,400.0,201.3358,201.3358,201.3184,201.3184,400.0
2016-08-17 12:30:00,230.76,230.82,230.58,230.82,2770.0,201.2399,201.2922,201.0829,201.2922,2770.0
2016-08-17 12:35:00,230.87,230.91,230.84,230.91,1900.0,201.3358,201.3707,201.3097,201.3707,1900.0
2016-08-17 12:40:00,230.82,230.83,230.72,230.76,515.0,201.2922,201.301,201.205,201.2399,515.0
2016-08-17 12:45:00,230.83,231.59,230.83,231.53,3000.0,201.301,201.9637,201.301,201.9114,3000.0
2016-08-17 12:50:00,231.31,231.31,231.31,231.31,100.0,201.7196,201.7196,201.7196,201.7196,100.0
2016-08-17 12:55:00,231.45,231.45,230.89,230.89,1700.0,201.8416,201.8416,201.3533,201.3533,1700.0
2016-08-17 13:00:00,230.88,230.97,230.75,230.75,2429.0,201.3446,201.4231,201.2312,201.2312,2429.0
2016-08-17 13:05:00,230.89,230.9,230.68,230.7,1900.0,201.3533,201.362,201.1701,201.1876,1900.0
2016-08-17 13:10:00,230.8,230.8,230.54,230.54,1000.0,201.2748,201.2748,201.0481,201.0481,1000.0
2016-08-17 13:15:00,230.54,230.67,230.54,230.67,1100.0,201.0481,201.1614,201.0481,201.1614,1100.0
2016-08-17 13:20:00,230.59,230.62,230.45,230.45,863.0,201.0917,201.1178,200.9696,200.9696,863.0
2016-08-17 13:25:00,230.39,230.41,230.35,230.36,500.0,200.9172,200.9347,200.8824,200.8911,500.0
2016-08-17 13:30:00,230.52,230.57,230.46,230.46,1229.0,201.0306,201.0742,200.9783,200.9783,1229.0
2016-08-17 13:35:00,230.57,230.68,230.53,230.67,1100.0,201.0742,201.1701,201.0393,201.1614,1100.0
2016-08-17 13:40:00,230.73,230.8,230.57,230.57,2900.0,201.2138,201.2748,201.0742,201.0742,2900.0
2016-08-17 13:45:00,230.46,230.61,230.45,230.61,1300.0,200.9783,201.1091,200.9696,201.1091,1300.0
2016-08-17 13:50:00,230.47,230.53,230.25,230.25,4500.0,200.987,201.0393,200.7952,200.7952,4500.0
2016-08-17 13:55:00,230.2,230.22,230.0,230.05,3398.0,200.7516,200.769,200.5771,200.6207,3398.0
2016-08-17 14:00:00,230.16,230.5,229.78,230.43,7532.0,200.7167,201.0132,200.3853,200.9521,7532.0
2016-08-17 14:05:00,230.43,230.57,230.28,230.47,5700.0,200.9521,201.0742,200.8213,200.987,5700.0
2016-08-17 14:10:00,230.5,230.96,230.5,230.88,2829.0,201.0132,201.4143,201.0132,201.3446,2829.0
2016-08-17 14:15:00,230.83,230.87,230.53,230.58,5610.0,201.301,201.3358,201.0393,201.0829,5610.0
2016-08-17 14:20:00,230.66,230.77,230.44,230.45,3798.0,201.1527,201.2486,200.9609,200.9696,3798.0
2016-08-17 14:25:00,230.58,230.77,230.57,230.61,2900.0,201.0829,201.2486,201.0742,201.1091,2900.0
2016-08-17 14:30:00,230.46,230.6,230.34,230.57,5988.0,200.9783,201.1004,200.8736,201.0742,5988.0
2016-08-17 14:35:00,230.46,230.55,230.4,230.46,3973.0,200.9783,201.0568,200.926,200.9783,3973.0
2016-08-17 14:40:00,230.3,230.48,230.3,230.37,1600.0,200.8388,200.9957,200.8388,200.8998,1600.0
2016-08-17 14:45:00,230.39,230.54,230.25,230.5,5060.0,200.9172,201.0481,200.7952,201.0132,5060.0
2016-08-17 14:50:00,230.36,230.49,230.27,230.28,7476.0,200.8911,201.0045,200.8126,200.8213,7476.0
2016-08-17 14:55:00,230.35,230.38,230.19,230.38,3400.0,200.8824,200.9085,200.7428,200.9085,3400.0
2016-08-17 15:00:00,230.43,230.47,230.04,230.12,5047.0,200.9521,200.987,200.612,200.6818,5047.0
2016-08-17 15:05:00,230.26,230.32,230.23,230.24,400.0,200.8039,200.8562,200.7777,200.7864,400.0
2016-08-17 15:10:00,230.3,230.3,230.15,230.29,700.0,200.8388,200.8388,200.7079,200.83,700.0
2016-08-17 15:15:00,230.3,230.4,230.24,230.31,3465.0,200.8388,200.926,200.7864,200.8475,3465.0
2016-08-17 15:20:00,230.34,230.44,230.26,230.44,1200.0,200.8736,200.9609,200.8039,200.9609,1200.0
2016-08-17 15:25:00,230.47,230.55,230.39,230.53,2380.0,200.987,201.0568,200.9172,201.0393,2380.0
2016-08-17 15:30:00,230.51,230.72,230.51,230.63,2501.0,201.0219,201.205,201.0219,201.1265,2501.0
2016-08-17 15:35:00,230.64,230.76,230.61,230.71,6773.0,201.1353,201.2399,201.1091,201.1963,6773.0
2016-08-17 15:40:00,230.64,230.82,230.64,230.74,3900.0,201.1353,201.2922,201.1353,201.2225,3900.0
2016-08-17 15:45:00,230.82,230.99,230.79,230.79,4106.0,201.2922,201.4405,201.2661,201.2661,4106.0
2016-08-17 15:50:00,230.84,231.03,230.76,230.86,7267.0,201.3097,201.4754,201.2399,201.3271,7267.0
2016-08-17 15:55:00,230.83,230.96,230.63,230.8,12739.0,201.301,201.4143,201.1265,201.2748,12739.0
2016-08-18 09:30:00,231.01,231.34,230.86,230.9,4414.0,201.4579,201.7457,201.3271,201.362,4414.0
2016-08-18 09:35:00,230.95,230.95,230.42,230.94,3648.0,201.4056,201.4056,200.9434,201.3969,3648.0
2016-08-18 09:40:00,230.78,230.95,230.49,230.8,3975.0,201.2574,201.4056,201.0045,201.2748,3975.0
2016-08-18 09:45:00,230.84,230.85,230.57,230.67,2360.0,201.3097,201.3184,201.0742,201.1614,2360.0
2016-08-18 09:50:00,230.61,230.61,230.11,230.26,3779.0,201.1091,201.1091,200.6731,200.8039,3779.0
2016-08-18 09:55:00,230.05,230.33,230.0,230.1,3000.0,200.6207,200.8649,200.5771,200.6643,3000.0
2016-08-18 10:00:00,230.15,230.68,230.15,230.42,2700.0,200.7079,201.1701,200.7079,200.9434,2700.0
2016-08-18 10:05:00,230.57,230.6,229.97,230.02,1400.0,201.0742,201.1004,200.551,200.5946,1400.0
2016-08-18 10:10:00,229.94,230.25,229.94,230.17,1262.0,200.5248,200.7952,200.5248,200.7254,1262.0
2016-08-18 10:15:00,230.19,230.56,230.19,230.47,2000.0,200.7428,201.0655,200.7428,200.987,2000.0
2016-08-18 10:20:00,230.49,230.71,230.4,230.47,2900.0,201.0045,201.1963,200.926,200.987,2900.0
2016-08-18 10:25:00,230.53,230.58,230.39,230.39,1100.0,201.0393,201.0829,200.9172,200.9172,1100.0
2016-08-18 10:30:00,230.35,230.69,230.35,230.69,2600.0,200.8824,201.1789,200.8824,201.1789,2600.0
2016-08-18 10:35:00,230.61,230.89,230.48,230.84,7599.0,201.1091,201.3533,200.9957,201.3097,7599.0
2016-08-18 10:40:00,230.89,231.01,230.81,230.86,800.0,201.3533,201.4579,201.2835,201.3271,800.0
2016-08-18 10:45:00,231.04,231.04,230.58,230.66,4281.0,201.4841,201.4841,201.0829,201.1527,4281.0
2016-08-18 10:50:00,230.84,230.87,230.66,230.73,1008.0,201.3097,201.3358,201.1527,201.2138,1008.0
2016-08-18 10:55:00,230.94,231.0,230.74,230.75,4251.0,201.3969,201.4492,201.2225,201.2312,4251.0
2016-08-18 11:00:00,230.55,230.66,230.55,230.59,1100.0,201.0568,201.1527,201.0568,201.0917,1100.0
2016-08-18 11:05:00,230.58,230.8,230.58,230.7,3875.0,201.0829,201.2748,201.0829,201.1876,3875.0
2016-08-18 11:10:00,230.72,230.83,230.68,230.83,500.0,201.205,201.301,201.1701,201.301,500.0
2016-08-18 11:15:00,230.67,230.67,230.48,230.49,2400.0,201.1614,201.1614,200.9957,201.0045,2400.0
2016-08-18 11:20:00,230.63,230.63,230.37,230.44,1402.0,201.1265,201.1265,200.8998,200.9609,1402.0
2016-08-18 11:25:00,230.39,230.8,230.39,230.47,2900.0,200.9172,201.2748,200.9172,200.987,2900.0
2016-08-18 11:30:00,230.57,230.86,230.52,230.85,1283.0,201.0742,201.3271,201.0306,201.3184,1283.0
2016-08-18 11:35:00,230.83,230.83,230.56,230.56,1400.0,201.301,201.301,201.0655,201.0655,1400.0
2016-08-18 11:40:00,230.56,230.56,230.56,230.56,0.0,201.0655,201.0655,201.0655,201.0655,0.0
2016-08-18 11:45:00,230.74,230.8,230.58,230.78,1200.0,201.2225,201.2748,201.0829,201.2574,1200.0
2016-08-18 11:50:00,230.7,230.94,230.57,230.57,2947.0,201.1876,201.3969,201.0742,201.0742,2947.0
2016-08-18 11:55:00,230.53,230.53,230.53,230.53,100.0,201.0393,201.0393,201.0393,201.0393,100.0
2016-08-18 12:00:00,230.53,230.53,230.2,230.2,2049.0,201.0393,201.0393,200.7516,200.7516,2049.0
2016-08-18 12:05:00,230.15,230.35,230.15,230.34,1900.0,200.7079,200.8824,200.7079,200.8736,1900.0
2016-08-18 12:10:00,230.25,230.44,230.25,230.34,700.0,200.7952,200.9609,200.7952,200.8736,700.0
2016-08-18 12:15:00,230.49,230.64,230.42,230.58,2292.0,201.0045,201.1353,200.9434,201.0829,2292.0
2016-08-18 12:20:00,230.49,230.76,230.44,230.59,2046.0,201.0045,201.2399,200.9609,201.0917,2046.0
2016-08-18 12:25:00,230.77,230.79,230.64,230.7,2800.0,201.2486,201.2661,201.1353,201.1876,2800.0
2016-08-18 12:30:00,230.73,230.75,230.71,230.71,500.0,201.2138,201.2312,201.1963,201.1963,500.0
2016-08-18 12:35:00,230.56,230.63,230.43,230.43,1100.0,201.0655,201.1265,200.9521,200.9521,1100.0
2016-08-18 12:40:00,230.61,230.79,230.58,230.64,5300.0,201.1091,201.2661,201.0829,201.1353,5300.0
2016-08-18 12:45:00,230.58,230.79,230.57,230.6,500.0,201.0829,201.2661,201.0742,201.1004,500.0
2016-08-18 12:50:00,230.6,230.6,230.6,230.6,100.0,201.1004,201.1004,201.1004,201.1004,100.0
2016-08-18 12:55:00,230.75,230.75,230.73,230.73,500.0,201.2312,201.2312,201.2138,201.2138,500.0
2016-08-18 13:00:00,230.78,230.93,230.53,230.53,4790.0,201.2574,201.3882,201.0393,201.0393,4790.0
2016-08-18 13:05:00,230.68,230.7,230.49,230.49,300.0,201.1701,201.1876,201.0045,201.0045,300.0
2016-08-18 13:10:00,230.7,230.84,230.7,230.84,400.0,201.1876,201.3097,201.1876,201.3097,400.0
2016-08-18 13:15:00,230.9,230.97,230.83,230.84,900.0,201.362,201.4231,201.301,201.3097,900.0
2016-08-18 13:20:00,230.83,230.91,230.8,230.87,2216.0,201.301,201.3707,201.2748,201.3358,2216.0
2016-08-18 13:25:00,230.89,230.92,230.84,230.87,500.0,201.3533,201.3794,201.3097,201.3358,500.0
2016-08-18 13:30:00,230.87,230.99,230.76,230.87,3455.0,201.3358,201.4405,201.2399,201.3358,3455.0
2016-08-18 13:35:00,231.01,231.49,231.01,231.49,3900.0,201.4579,201.8765,201.4579,201.8765,3900.0
2016-08-18 13:40:00,231.39,231.39,231.16,231.16,3186.0,201.7893,201.7893,201.5887,201.5887,3186.0
2016-08-18 13:45:00,231.27,231.33,231.06,231.06,5565.0,201.6847,201.737,201.5015,201.5015,5565.0
2016-08-18 13:50:00,231.15,231.39,231.02,231.36,5600.0,201.58,201.7893,201.4667,201.7632,5600.0
2016-08-18 13:55:00,231.39,231.5,231.19,231.19,18300.0,201.7893,201.8853,201.6149,201.6149,18300.0
2016-08-18 14:00:00,231.31,231.34,231.15,231.2,2810.0,201.7196,201.7457,201.58,201.6236,2810.0
2016-08-18 14:05:00,231.05,231.23,231.02,231.02,700.0,201.4928,201.6498,201.4667,201.4667,700.0
2016-08-18 14:10:00,231.17,231.34,231.0,231.22,7700.0,201.5975,201.7457,201.4492,201.6411,7700.0
2016-08-18 14:15:00,231.33,231.33,231.12,231.33,4131.0,201.737,201.737,201.5539,201.737,4131.0
2016-08-18 14:20:00,231.19,231.19,231.09,231.09,200.0,201.6149,201.6149,201.5277,201.5277,200.0
2016-08-18 14:25:00,231.09,231.29,231.07,231.29,1259.0,201.5277,201.7021,201.5103,201.7021,1259.0
2016-08-18 14:30:00,231.24,231.32,231.14,231.14,4638.0,201.6585,201.7283,201.5713,201.5713,4638.0
2016-08-18 14:35:00,231.21,231.37,231.21,231.37,1000.0,201.6323,201.7719,201.6323,201.7719,1000.0
2016-08-18 14:40:00,231.34,231.42,231.31,231.33,1000.0,201.7457,201.8155,201.7196,201.737,1000.0
2016-08-18 14:45:00,231.34,231.5,231.32,231.5,1512.0,201.7457,201.8853,201.7283,201.8853,1512.0
2016-08-18 14:50:00,231.5,231.5,231.48,231.48,200.0,201.8853,201.8853,201.8678,201.8678,200.0
2016-08-18 14:55:00,231.49,231.5,231.18,231.19,3000.0,201.8765,201.8853,201.6062,201.6149,3000.0
2016-08-18 15:00:00,231.03,231.03,231.03,231.03,100.0,201.4754,201.4754,201.4754,201.4754,100.0
2016-08-18 15:05:00,231.05,231.37,231.05,231.37,2000.0,201.4928,201.7719,201.4928,201.7719,2000.0
2016-08-18 15:10:00,231.35,231.4,231.33,231.4,900.0,201.7544,201.798,201.737,201.798,900.0
2016-08-18 15:15:00,231.39,231.46,231.32,231.32,1836.0,201.7893,201.8504,201.7283,201.7283,1836.0
2016-08-18 15:20:00,231.46,231.46,231.3,231.39,2585.0,201.8504,201.8504,201.7108,201.7893,2585.0
2016-08-18 15:25:00,231.41,231.41,231.36,231.36,1486.0,201.8068,201.8068,201.7632,201.7632,1486.0
2016-08-18 15:30:00,231.33,231.37,231.14,231.14,3563.0,201.737,201.7719,201.5713,201.5713,3563.0
2016-08-18 15:35:00,231.12,231.16,231.03,231.03,1810.0,201.5539,201.5887,201.4754,201.4754,1810.0
2016-08-18 15:40:00,230.99,231.2,230.99,231.19,3627.0,201.4405,201.6236,201.4405,201.6149,3627.0
2016-08-18 15:45:00,231.15,231.26,231.1,231.16,9100.0,201.58,201.676,201.5364,201.5887,9100.0
2016-08-18 15:50:00,231.15,231.27,231.14,231.26,9756.0,201.58,201.6847,201.5713,201.676,9756.0
2016-08-18 15:55:00,231.24,231.43,231.22,231.35,16657.0,201.6585,201.8242,201.6411,201.7544,16657.0
2016-08-19 09:30:00,229.96,230.44,229.82,230.01,17888.0,200.5423,200.9609,200.4202,200.5859,17888.0
2016-08-19 09:35:00,229.91,230.05,229.56,230.05,2700.0,200.4987,200.6207,200.1934,200.6207,2700.0
2016-08-19 09:40:00,229.99,230.98,229.92,229.92,2706.0,200.5684,201.4318,200.5074,200.5074,2706.0
2016-08-19 09:45:00,230.07,230.27,230.0,230.19,1500.0,200.6382,200.8126,200.5771,200.7428,1500.0
2016-08-19 09:50:00,230.3,230.53,230.3,230.48,704.0,200.8388,201.0393,200.8388,200.9957,704.0
2016-08-19 09:55:00,230.82,230.82,230.59,230.59,500.0,201.2922,201.2922,201.0917,201.0917,500.0
2016-08-19 10:00:00,230.51,230.51,230.42,230.42,500.0,201.0219,201.0219,200.9434,200.9434,500.0
2016-08-19 10:05:00,230.58,230.88,230.58,230.88,2021.0,201.0829,201.3446,201.0829,201.3446,2021.0
2016-08-19 10:10:00,230.93,230.98,230.77,230.82,2336.0,201.3882,201.4318,201.2486,201.2922,2336.0
2016-08-19 10:15:00,230.85,230.85,230.61,230.61,2900.0,201.3184,201.3184,201.1091,201.1091,2900.0
2016-08-19 10:20:00,230.83,231.17,230.82,231.17,1734.0,201.301,201.5975,201.2922,201.5975,1734.0
2016-08-19 10:25:00,231.22,231.49,231.15,231.21,3794.0,201.6411,201.8765,201.58,201.6323,3794.0
2016-08-19 10:30:00,231.28,231.28,231.05,231.05,1057.0,201.6934,201.6934,201.4928,201.4928,1057.0
2016-08-19 10:35:00,231.06,231.35,231.06,231.24,2805.0,201.5015,201.7544,201.5015,201.6585,2805.0
2016-08-19 10:40:00,231.07,231.5,231.07,231.39,2756.0,201.5103,201.8853,201.5103,201.7893,2756.0
2016-08-19 10:45:00,231.22,231.22,231.12,231.2,1038.0,201.6411,201.6411,201.5539,201.6236,1038.0
2016-08-19 10:50:00,230.99,231.17,230.97,231.17,700.0,201.4405,201.5975,201.4231,201.5975,700.0
2016-08-19 10:55:00,231.15,231.44,231.15,231.44,2000.0,201.58,201.8329,201.58,201.8329,2000.0
2016-08-19 11:00:00,231.43,231.56,231.33,231.33,2700.0,201.8242,201.9376,201.737,201.737,2700.0
2016-08-19 11:05:00,231.29,231.34,231.29,231.29,800.0,201.7021,201.7457,201.7021,201.7021,800.0
2016-08-19 11:10:00,231.39,231.79,231.38,231.74,1900.0,201.7893,202.1382,201.7806,202.0945,1900.0
2016-08-19 11:15:00,231.92,231.92,231.03,231.3,9411.0,202.2515,202.2515,201.4754,201.7108,9411.0
2016-08-19 11:20:00,231.3,231.41,231.13,231.31,4722.0,201.7108,201.8068,201.5626,201.7196,4722.0
2016-08-19 11:25:00,231.34,231.46,231.34,231.34,1102.0,201.7457,201.8504,201.7457,201.7457,1102.0
2016-08-19 11:30:00,231.33,231.49,231.15,231.36,2600.0,201.737,201.8765,201.58,201.7632,2600.0
2016-08-19 11:35:00,231.37,231.39,231.24,231.39,1405.0,201.7719,201.7893,201.6585,201.7893,1405.0
2016-08-19 11:40:00,231.3,231.47,231.3,231.47,1300.0,201.7108,201.8591,201.7108,201.8591,1300.0
2016-08-19 11:45:00,231.58,231.77,231.58,231.77,700.0,201.955,202.1207,201.955,202.1207,700.0
2016-08-19 11:50:00,231.88,231.96,231.81,231.95,1065.0,202.2166,202.2864,202.1556,202.2777,1065.0
2016-08-19 11:55:00,231.87,231.9,231.64,231.86,2320.0,202.2079,202.2341,202.0073,202.1992,2320.0
2016-08-19 12:00:00,231.91,231.98,231.82,231.98,300.0,202.2428,202.3038,202.1643,202.3038,300.0
2016-08-19 12:05:00,231.98,231.99,231.8,231.93,1200.0,202.3038,202.3126,202.1469,202.2602,1200.0
2016-08-19 12:10:00,232.0,232.07,231.9,232.07,700.0,202.3213,202.3823,202.2341,202.3823,700.0
2016-08-19 12:15:00,232.04,232.08,231.45,231.62,5897.0,202.3562,202.3911,201.8416,201.9899,5897.0
2016-08-19 12:20:00,231.66,231.71,231.58,231.65,818.0,202.0248,202.0684,201.955,202.0161,818.0
2016-08-19 12:25:00,231.73,232.02,231.58,231.58,3737.0,202.0858,202.3387,201.955,201.955,3737.0
2016-08-19 12:30:00,231.58,231.58,231.58,231.58,0.0,201.955,201.955,201.955,201.955,0.0
2016-08-19 12:35:00,231.77,231.82,231.72,231.82,500.0,202.1207,202.1643,202.0771,202.1643,500.0
2016-08-19 12:40:00,231.82,231.82,231.61,231.61,1100.0,202.1643,202.1643,201.9812,201.9812,1100.0
2016-08-19 12:45:00,231.63,231.63,231.31,231.31,1500.0,201.9986,201.9986,201.7196,201.7196,1500.0
2016-08-19 12:50:00,231.23,231.23,231.02,231.15,1990.0,201.6498,201.6498,201.4667,201.58,1990.0
2016-08-19 12:55:00,231.17,231.18,231.06,231.16,639.0,201.5975,201.6062,201.5015,201.5887,639.0
2016-08-19 13:00:00,231.08,231.16,231.07,231.16,600.0,201.519,201.5887,201.5103,201.5887,600.0
2016-08-19 13:05:00,231.09,231.39,231.09,231.29,1700.0,201.5277,201.7893,201.5277,201.7021,1700.0
2016-08-19 13:10:00,231.4,231.58,231.4,231.56,1300.0,201.798,201.955,201.798,201.9376,1300.0
2016-08-19 13:15:00,231.57,231.64,231.28,231.29,1402.0,201.9463,202.0073,201.6934,201.7021,1402.0
2016-08-19 13:20:00,231.37,231.37,231.26,231.26,407.0,201.7719,201.7719,201.676,201.676,407.0
2016-08-19 13:25:00,231.38,231.39,231.29,231.39,400.0,201.7806,201.7893,201.7021,201.7893,400.0
2016-08-19 13:30:00,231.47,231.47,231.36,231.37,491.0,201.8591,201.8591,201.7632,201.7719,491.0
2016-08-19 13:35:00,231.33,231.46,231.31,231.46,800.0,201.737,201.8504,201.7196,201.8504,800.0
2016-08-19 13:40:00,231.48,231.65,231.48,231.56,700.0,201.8678,202.0161,201.8678,201.9376,700.0
2016-08-19 13:45:00,231.55,231.55,231.44,231.54,2300.0,201.9289,201.9289,201.8329,201.9201,2300.0
2016-08-19 13:50:00,231.54,231.63,231.34,231.34,3700.0,201.9201,201.9986,201.7457,201.7457,3700.0
2016-08-19 13:55:00,231.48,231.5,231.24,231.24,700.0,201.8678,201.8853,201.6585,201.6585,700.0
2016-08-19 14:00:00,231.36,231.45,231.32,231.42,1300.0,201.7632,201.8416,201.7283,201.8155,1300.0
2016-08-19 14:05:00,231.5,231.5,231.19,231.44,2972.0,201.8853,201.8853,201.6149,201.8329,2972.0
2016-08-19 14:10:00,231.39,231.49,231.36,231.48,1261.0,201.7893,201.8765,201.7632,201.8678,1261.0
2016-08-19 14:15:00,231.57,231.57,231.21,231.21,2209.0,201.9463,201.9463,201.6323,201.6323,2209.0
2016-08-19 14:20:00,231.23,231.24,231.09,231.17,1500.0,201.6498,201.6585,201.5277,201.5975,1500.0
2016-08-19 14:25:00,231.13,231.14,230.94,230.95,1000.0,201.5626,201.5713,201.3969,201.4056,1000.0
2016-08-19 14:30:00,231.12,231.35,230.99,231.35,906.0,201.5539,201.7544,201.4405,201.7544,906.0
2016-08-19 14:35:00,231.23,231.38,231.04,231.05,2021.0,201.6498,201.7806,201.4841,201.4928,2021.0
2016-08-19 14:40:00,231.08,231.26,231.08,231.26,1200.0,201.519,201.676,201.519,201.676,1200.0
2016-08-19 14:45:00,231.22,231.4,231.18,231.3,2200.0,201.6411,201.798,201.6062,201.7108,2200.0
2016-08-19 14:50:00,231.41,231.52,231.14,231.52,3082.0,201.8068,201.9027,201.5713,201.9027,3082.0
2016-08-19 14:55:00,231.53,231.6,231.49,231.56,500.0,201.9114,201.9725,201.8765,201.9376,500.0
2016-08-19 15:00:00,231.56,231.65,231.33,231.53,1900.0,201.9376,202.0161,201.737,201.9114,1900.0
2016-08-19 15:05:00,231.44,231.6,231.29,231.59,2100.0,201.8329,201.9725,201.7021,201.9637,2100.0
2016-08-19 15:10:00,231.49,231.49,231.3,231.36,2500.0,201.8765,201.8765,201.7108,201.7632,2500.0
2016-08-19 15:15:00,231.46,231.56,231.42,231.56,1401.0,201.8504,201.9376,201.8155,201.9376,1401.0
2016-08-19 15:20:00,231.51,231.56,231.4,231.49,4237.0,201.894,201.9376,201.798,201.8765,4237.0
2016-08-19 15:25:00,231.48,231.59,231.42,231.44,4585.0,201.8678,201.9637,201.8155,201.8329,4585.0
2016-08-19 15:30:00,231.59,231.59,231.25,231.25,5069.0,201.9637,201.9637,201.6672,201.6672,5069.0
2016-08-19 15:35:00,231.26,231.31,230.97,230.99,5479.0,201.676,201.7196,201.4231,201.4405,5479.0
2016-08-19 15:40:00,230.96,231.18,230.86,231.01,6105.0,201.4143,201.6062,201.3271,201.4579,6105.0
2016-08-19 15:45:00,231.01,231.12,230.86,231.04,6140.0,201.4579,201.5539,201.3271,201.4841,6140.0
2016-08-19 15:50:00,231.07,231.42,231.07,231.35,8402.0,201.5103,201.8155,201.5103,201.7544,8402.0
2016-08-19 15:55:00,231.33,231.49,231.27,231.28,18645.0,201.737,201.8765,201.6847,201.6934,18645.0
2016-08-22 09:30:00,230.73,231.27,230.0,230.37,6308.0,201.2138,201.6847,200.5771,200.8998,6308.0
2016-08-22 09:35:00,230.31,230.33,229.54,229.54,1200.0,200.8475,200.8649,200.176,200.176,1200.0
2016-08-22 09:40:00,229.54,229.54,229.54,229.54,0.0,200.176,200.176,200.176,200.176,0.0
2016-08-22 09:45:00,230.11,230.59,230.11,230.41,3072.0,200.6731,201.0917,200.6731,200.9347,3072.0
2016-08-22 09:50:00,230.4,230.54,230.4,230.54,900.0,200.926,201.0481,200.926,201.0481,900.0
2016-08-22 09:55:00,230.58,230.59,230.58,230.59,341.0,201.0829,201.0917,201.0829,201.0917,341.0
2016-08-22 10:00:00,230.41,230.41,230.19,230.41,1793.0,200.9347,200.9347,200.7428,200.9347,1793.0
2016-08-22 10:05:00,230.49,230.51,230.37,230.51,800.0,201.0045,201.0219,200.8998,201.0219,800.0
2016-08-22 10:10:00,230.67,230.86,230.67,230.74,977.0,201.1614,201.3271,201.1614,201.2225,977.0
2016-08-22 10:15:00,231.16,231.38,231.16,231.38,1000.0,201.5887,201.7806,201.5887,201.7806,1000.0
2016-08-22 10:20:00,231.53,231.53,230.98,231.24,2000.0,201.9114,201.9114,201.4318,201.6585,2000.0
2016-08-22 10:25:00,231.45,231.48,231.31,231.32,800.0,201.8416,201.8678,201.7196,201.7283,800.0
2016-08-22 10:30:00,231.38,231.61,231.38,231.53,1300.0,201.7806,201.9812,201.7806,201.9114,1300.0
2016-08-22 10:35:00,231.47,231.47,231.15,231.15,2462.0,201.8591,201.8591,201.58,201.58,2462.0
2016-08-22 10:40:00,231.22,231.32,231.15,231.15,1100.0,201.6411,201.7283,201.58,201.58,1100.0
2016-08-22 10:45:00,231.2,231.33,231.2,231.27,700.0,201.6236,201.737,201.6236,201.6847,700.0
2016-08-22 10:50:00,231.32,231.32,231.25,231.26,400.0,201.7283,201.7283,201.6672,201.676,400.0
2016-08-22 10:55:00,231.21,231.21,231.0,231.0,1483.0,201.6323,201.6323,201.4492,201.4492,1483.0
2016-08-22 11:00:00,231.04,231.1,230.98,231.01,1751.0,201.4841,201.5364,201.4318,201.4579,1751.0
2016-08-22 11:05:00,231.08,231.23,231.04,231.16,3249.0,201.519,201.6498,201.4841,201.5887,3249.0
2016-08-22 11:10:00,231.11,231.19,230.97,231.12,3100.0,201.5451,201.6149,201.4231,201.5539,3100.0
2016-08-22 11:15:00,231.12,231.12,230.72,230.73,2876.0,201.5539,201.5539,201.205,201.2138,2876.0
2016-08-22 11:20:00,230.71,230.71,230.2,230.21,8475.0,201.1963,201.1963,200.7516,200.7603,8475.0
2016-08-22 11:25:00,230.24,230.28,230.19,230.28,600.0,200.7864,200.8213,200.7428,200.8213,600.0
2016-08-22 11:30:00,230.28,230.4,230.28,230.38,1300.0,200.8213,200.926,200.8213,200.9085,1300.0
2016-08-22 11:35:00,230.4,230.56,230.32,230.41,2200.0,200.926,201.0655,200.8562,200.9347,2200.0
2016-08-22 11:40:00,230.51,230.56,230.38,230.38,3886.0,201.0219,201.0655,200.9085,200.9085,3886.0
2016-08-22 11:45:00,230.43,230.51,230.35,230.35,1531.0,200.9521,201.0219,200.8824,200.8824,1531.0
2016-08-22 11:50:00,230.38,230.57,230.38,230.51,1100.0,200.9085,201.0742,200.9085,201.0219,1100.0
2016-08-22 11:55:00,230.52,230.61,230.52,230.53,1558.0,201.0306,201.1091,201.0306,201.0393,1558.0
2016-08-22 12:00:00,230.51,230.51,230.23,230.24,4249.0,201.0219,201.0219,200.7777,200.7864,4249.0
2016-08-22 12:05:00,230.24,230.24,230.24,230.24,0.0,200.7864,200.7864,200.7864,200.7864,0.0
2016-08-22 12:10:00,230.35,230.35,230.23,230.23,746.0,200.8824,200.8824,200.7777,200.7777,746.0
2016-08-22 12:15:00,230.44,230.44,230.26,230.35,800.0,200.9609,200.9609,200.8039,200.8824,800.0
2016-08-22 12:20:00,230.41,230.46,230.26,230.29,12500.0,200.9347,200.9783,200.8039,200.83,12500.0
2016-08-22 12:25:00,230.43,230.8,230.28,230.53,7370.0,200.9521,201.2748,200.8213,201.0393,7370.0
2016-08-22 12:30:00,230.7,230.72,230.62,230.62,400.0,201.1876,201.205,201.1178,201.1178,400.0
2016-08-22 12:35:00,230.74,230.8,230.67,230.78,1000.0,201.2225,201.2748,201.1614,201.2574,1000.0
2016-08-22 12:40:00,230.7,230.97,230.67,230.93,1400.0,201.1876,201.4231,201.1614,201.3882,1400.0
2016-08-22 12:45:00,230.75,230.94,230.65,230.94,3031.0,201.2312,201.3969,201.144,201.3969,3031.0
2016-08-22 12:50:00,230.85,230.85,230.48,230.48,2200.0,201.3184,201.3184,200.9957,200.9957,2200.0
2016-08-22 12:55:00,230.37,230.38,230.0,230.0,1500.0,200.8998,200.9085,200.5771,200.5771,1500.0
2016-08-22 13:00:00,230.21,230.21,229.86,229.86,5604.0,200.7603,200.7603,200.455,200.455,5604.0
2016-08-22 13:05:00,229.83,230.22,229.83,230.12,4300.0,200.4289,200.769,200.4289,200.6818,4300.0
2016-08-22 13:10:00,230.12,230.16,229.87,229.87,5100.0,200.6818,200.7167,200.4638,200.4638,5100.0
2016-08-22 13:15:00,229.98,230.0,229.62,229.79,4310.0,200.5597,200.5771,200.2458,200.394,4310.0
2016-08-22 13:20:00,229.77,229.94,229.69,229.69,2600.0,200.3766,200.5248,200.3068,200.3068,2600.0
2016-08-22 13:25:00,229.38,229.86,229.38,229.86,900.0,200.0365,200.455,200.0365,200.455,900.0
2016-08-22 13:30:00,229.75,229.88,229.74,229.88,900.0,200.3591,200.4725,200.3504,200.4725,900.0
2016-08-22 13:35:00,230.0,230.0,229.99,230.0,300.0,200.5771,200.5771,200.5684,200.5771,300.0
2016-08-22 13:40:00,230.0,230.16,229.92,229.92,3961.0,200.5771,200.7167,200.5074,200.5074,3961.0
2016-08-22 13:45:00,230.0,230.3,230.0,230.22,1800.0,200.5771,200.8388,200.5771,200.769,1800.0
2016-08-22 13:50:00,230.17,230.17,230.03,230.03,1650.0,200.7254,200.7254,200.6033,200.6033,1650.0
2016-08-22 13:55:00,230.08,230.19,230.04,230.13,2500.0,200.6469,200.7428,200.612,200.6905,2500.0
2016-08-22 14:00:00,230.1,230.1,230.1,230.1,100.0,200.6643,200.6643,200.6643,200.6643,100.0
2016-08-22 14:05:00,230.12,230.14,230.06,230.14,1100.0,200.6818,200.6992,200.6295,200.6992,1100.0
2016-08-22 14:10:00,230.19,230.34,230.05,230.19,5311.0,200.7428,200.8736,200.6207,200.7428,5311.0
2016-08-22 14:15:00,230.28,230.28,230.18,230.26,1498.0,200.8213,200.8213,200.7341,200.8039,1498.0
2016-08-22 14:20:00,230.35,230.38,230.35,230.38,406.0,200.8824,200.9085,200.8824,200.9085,406.0
2016-08-22 14:25:00,230.44,230.44,230.15,230.15,3062.0,200.9609,200.9609,200.7079,200.7079,3062.0
2016-08-22 14:30:00,230.15,230.23,230.09,230.16,1146.0,200.7079,200.7777,200.6556,200.7167,1146.0
2016-08-22 14:35:00,230.29,230.41,230.25,230.37,1835.0,200.83,200.9347,200.7952,200.8998,1835.0
2016-08-22 14:40:00,230.37,230.45,230.27,230.42,3139.0,200.8998,200.9696,200.8126,200.9434,3139.0
2016-08-22 14:45:00,230.33,230.33,230.26,230.26,800.0,200.8649,200.8649,200.8039,200.8039,800.0
2016-08-22 14:50:00,230.23,230.26,230.07,230.07,4700.0,200.7777,200.8039,200.6382,200.6382,4700.0
2016-08-22 14:55:00,230.11,230.22,229.84,229.91,3827.0,200.6731,200.769,200.4376,200.4987,3827.0
2016-08-22 15:00:00,229.94,230.08,229.94,230.03,1989.0,200.5248,200.6469,200.5248,200.6033,1989.0
2016-08-22 15:05:00,230.09,230.15,230.0,230.14,3000.0,200.6556,200.7079,200.5771,200.6992,3000.0
2016-08-22 15:10:00,230.01,230.29,230.01,230.14,2300.0,200.5859,200.83,200.5859,200.6992,2300.0
2016-08-22 15:15:00,230.27,230.27,230.08,230.08,4532.0,200.8126,200.8126,200.6469,200.6469,4532.0
2016-08-22 15:20:00,230.12,230.12,229.99,230.1,2471.0,200.6818,200.6818,200.5684,200.6643,2471.0
2016-08-22 15:25:00,230.1,230.21,230.09,230.18,4200.0,200.6643,200.7603,200.6556,200.7341,4200.0
2016-08-22 15:30:00,230.18,230.51,230.18,230.46,2000.0,200.7341,201.0219,200.7341,200.9783,2000.0
2016-08-22 15:35:00,230.52,230.65,230.52,230.65,4033.0,201.0306,201.144,201.0306,201.144,4033.0
2016-08-22 15:40:00,230.72,230.76,230.61,230.7,3575.0,201.205,201.2399,201.1091,201.1876,3575.0
2016-08-22 15:45:00,230.72,230.77,230.63,230.64,2433.0,201.205,201.2486,201.1265,201.1353,2433.0
2016-08-22 15:50:00,230.7,230.77,230.59,230.77,5409.0,201.1876,201.2486,201.0917,201.2486,5409.0
2016-08-22 15:55:00,230.77,230.84,230.66,230.68,14862.0,201.2486,201.3097,201.1527,201.1701,14862.0
2016-08-23 09:30:00,231.21,231.55,231.21,231.55,4904.0,201.6323,201.9289,201.6323,201.9289,4904.0
2016-08-23 09:35:00,231.55,231.95,231.18,231.28,2800.0,201.9289,202.2777,201.6062,201.6934,2800.0
2016-08-23 09:40:00,231.06,231.44,230.39,230.39,3500.0,201.5015,201.8329,200.9172,200.9172,3500.0
2016-08-23 09:45:00,230.52,230.69,230.38,230.38,1600.0,201.0306,201.1789,200.9085,200.9085,1600.0
2016-08-23 09:50:00,230.52,230.52,230.26,230.51,3500.0,201.0306,201.0306,200.8039,201.0219,3500.0
2016-08-23 09:55:00,230.64,230.84,230.64,230.69,2300.0,201.1353,201.3097,201.1353,201.1789,2300.0
2016-08-23 10:00:00,230.72,231.3,230.71,231.3,3000.0,201.205,201.7108,201.1963,201.7108,3000.0
2016-08-23 10:05:00,231.15,231.19,230.59,230.59,3216.0,201.58,201.6149,201.0917,201.0917,3216.0
2016-08-23 10:10:00,230.26,230.99,230.26,230.96,1500.0,200.8039,201.4405,200.8039,201.4143,1500.0
2016-08-23 10:15:00,230.96,230.96,230.53,230.53,2900.0,201.4143,201.4143,201.0393,201.0393,2900.0
2016-08-23 10:20:00,230.44,230.51,230.44,230.47,500.0,200.9609,201.0219,200.9609,200.987,500.0
2016-08-23 10:25:00,230.48,230.85,230.45,230.77,2200.0,200.9957,201.3184,200.9696,201.2486,2200.0
2016-08-23 10:30:00,230.7,230.7,230.53,230.53,1200.0,201.1876,201.1876,201.0393,201.0393,1200.0
2016-08-23 10:35:00,230.48,230.92,230.46,230.9,3600.0,200.9957,201.3794,200.9783,201.362,3600.0
2016-08-23 10:40:00,230.93,231.17,230.93,231.07,1800.0,201.3882,201.5975,201.3882,201.5103,1800.0
2016-08-23 10:45:00,231.22,231.35,231.22,231.24,2202.0,201.6411,201.7544,201.6411,201.6585,2202.0
2016-08-23 10:50:00,231.15,231.15,231.04,231.12,423.0,201.58,201.58,201.4841,201.5539,423.0
2016-08-23 10:55:00,231.1,231.1,231.0,231.05,2469.0,201.5364,201.5364,201.4492,201.4928,2469.0
2016-08-23 11:00:00,231.05,231.05,230.6,230.6,2200.0,201.4928,201.4928,201.1004,201.1004,2200.0
2016-08-23 11:05:00,230.27,230.51,230.14,230.51,1600.0,200.8126,201.0219,200.6992,201.0219,1600.0
2016-08-23 11:10:00,230.27,230.43,230.27,230.37,1700.0,200.8126,200.9521,200.8126,200.8998,1700.0
2016-08-23 11:15:00,230.34,230.34,230.2,230.2,1000.0,200.8736,200.8736,200.7516,200.7516,1000.0
2016-08-23 11:20:00,230.24,230.41,230.16,230.16,1475.0,200.7864,200.9347,200.7167,200.7167,1475.0
2016-08-23 11:25:00,230.15,230.66,230.15,230.55,4600.0,200.7079,201.1527,200.7079,201.0568,4600.0
2016-08-23 11:30:00,230.53,230.83,230.53,230.83,2300.0,201.0393,201.301,201.0393,201.301,2300.0
2016-08-23 11:35:00,230.81,230.97,230.72,230.72,3208.0,201.2835,201.4231,201.205,201.205,3208.0
2016-08-23 11:40:00,230.69,230.69,230.69,230.69,200.0,201.1789,201.1789,201.1789,201.1789,200.0
2016-08-23 11:45:00,230.88,231.02,230.76,231.02,500.0,201.3446,201.4667,201.2399,201.4667,500.0
2016-08-23 11:50:00,231.09,231.09,230.7,230.7,1900.0,201.5277,201.5277,201.1876,201.1876,1900.0
2016-08-23 11:55:00,230.9,230.9,230.72,230.81,600.0,201.362,201.362,201.205,201.2835,600.0
2016-08-23 12:00:00,230.76,230.76,230.66,230.66,1800.0,201.2399,201.2399,201.1527,201.1527,1800.0
2016-08-23 12:05:00,230.64,230.64,230.61,230.61,300.0,201.1353,201.1353,201.1091,201.1091,300.0
2016-08-23 12:10:00,230.74,230.88,230.67,230.77,1400.0,201.2225,201.3446,201.1614,201.2486,1400.0
2016-08-23 12:15:00,231.05,231.05,231.01,231.05,700.0,201.4928,201.4928,201.4579,201.4928,700.0
2016-08-23 12:20:00,231.12,231.38,231.11,231.18,2991.0,201.5539,201.7806,201.5451,201.6062,2991.0
2016-08-23 12:25:00,231.18,231.18,231.18,231.18,0.0,201.6062,201.6062,201.6062,201.6062,0.0
2016-08-23 12:30:00,231.17,231.26,231.06,231.06,1900.0,201.5975,201.676,201.5015,201.5015,1900.0
2016-08-23 12:35:00,231.15,231.15,231.1,231.1,400.0,201.58,201.58,201.5364,201.5364,400.0
2016-08-23 12:40:00,231.19,231.26,231.19,231.2,1152.0,201.6149,201.676,201.6149,201.6236,1152.0
2016-08-23 12:45:00,231.22,231.35,231.17,231.35,1800.0,201.6411,201.7544,201.5975,201.7544,1800.0
2016-08-23 12:50:00,231.25,231.46,230.83,231.03,7863.0,201.6672,201.8504,201.301,201.4754,7863.0
2016-08-23 12:55:00,230.87,231.0,230.87,231.0,200.0,201.3358,201.4492,201.3358,201.4492,200.0
2016-08-23 13:00:00,231.11,231.16,231.11,231.16,600.0,201.5451,201.5887,201.5451,201.5887,600.0
2016-08-23 13:05:00,231.16,231.16,231.16,231.16,0.0,201.5887,201.5887,201.5887,201.5887,0.0
2016-08-23 13:10:00,231.25,231.27,231.14,231.27,1100.0,201.6672,201.6847,201.5713,201.6847,1100.0
2016-08-23 13:15:00,231.3,231.3,231.15,231.16,300.0,201.7108,201.7108,201.58,201.5887,300.0
2016-08-23 13:20:00,231.34,231.5,231.33,231.46,1207.0,201.7457,201.8853,201.737,201.8504,1207.0
2016-08-23 13:25:00,231.49,231.52,231.31,231.31,2500.0,201.8765,201.9027,201.7196,201.7196,2500.0
2016-08-23 13:30:00,231.31,231.31,231.31,231.31,0.0,201.7196,201.7196,201.7196,201.7196,0.0
2016-08-23 13:35:00,231.36,231.36,231.16,231.16,1842.0,201.7632,201.7632,201.5887,201.5887,1842.0
2016-08-23 13:40:00,231.14,231.17,231.14,231.17,200.0,201.5713,201.5975,201.5713,201.5975,200.0
2016-08-23 13:45:00,231.18,231.18,231.14,231.14,500.0,201.6062,201.6062,201.5713,201.5713,500.0
2016-08-23 13:50:00,231.11,231.11,231.05,231.05,700.0,201.5451,201.5451,201.4928,201.4928,700.0
2016-08-23 13:55:00,231.05,231.05,230.76,230.76,1000.0,201.4928,201.4928,201.2399,201.2399,1000.0
2016-08-23 14:00:00,230.74,230.77,230.58,230.58,1700.0,201.2225,201.2486,201.0829,201.0829,1700.0
2016-08-23 14:05:00,230.56,230.6,230.54,230.57,500.0,201.0655,201.1004,201.0481,201.0742,500.0
2016-08-23 14:10:00,230.48,230.56,230.41,230.44,1500.0,200.9957,201.0655,200.9347,200.9609,1500.0
2016-08-23 14:15:00,230.46,230.53,230.37,230.37,1300.0,200.9783,201.0393,200.8998,200.8998,1300.0
2016-08-23 14:20:00,230.25,230.47,230.21,230.47,2800.0,200.7952,200.987,200.7603,200.987,2800.0
2016-08-23 14:25:00,230.46,230.86,230.45,230.86,2316.0,200.9783,201.3271,200.9696,201.3271,2316.0
2016-08-23 14:30:00,230.77,230.82,230.64,230.64,2000.0,201.2486,201.2922,201.1353,201.1353,2000.0
2016-08-23 14:35:00,230.74,230.74,230.44,230.44,1307.0,201.2225,201.2225,200.9609,200.9609,1307.0
2016-08-23 14:40:00,230.44,230.5,230.28,230.28,1396.0,200.9609,201.0132,200.8213,200.8213,1396.0
2016-08-23 14:45:00,230.36,230.39,230.26,230.39,900.0,200.8911,200.9172,200.8039,200.9172,900.0
2016-08-23 14:50:00,230.28,230.28,230.01,230.02,1400.0,200.8213,200.8213,200.5859,200.5946,1400.0
2016-08-23 14:55:00,230.03,230.47,230.03,230.47,3052.0,200.6033,200.987,200.6033,200.987,3052.0
2016-08-23 15:00:00,230.59,230.59,230.38,230.38,2161.0,201.0917,201.0917,200.9085,200.9085,2161.0
2016-08-23 15:05:00,230.36,230.4,230.2,230.2,1000.0,200.8911,200.926,200.7516,200.7516,1000.0
2016-08-23 15:10:00,230.22,230.47,230.15,230.47,2100.0,200.769,200.987,200.7079,200.987,2100.0
2016-08-23 15:15:00,230.47,230.47,230.32,230.32,1715.0,200.987,200.987,200.8562,200.8562,1715.0
2016-08-23 15:20:00,230.37,230.37,230.19,230.22,1800.0,200.8998,200.8998,200.7428,200.769,1800.0
2016-08-23 15:25:00,230.22,230.45,230.22,230.22,3400.0,200.769,200.9696,200.769,200.769,3400.0
2016-08-23 15:30:00,230.4,230.5,230.34,230.5,1021.0,200.926,201.0132,200.8736,201.0132,1021.0
2016-08-23 15:35:00,230.59,230.59,230.49,230.53,1735.0,201.0917,201.0917,201.0045,201.0393,1735.0
2016-08-23 15:40:00,230.56,230.89,230.56,230.76,3349.0,201.0655,201.3533,201.0655,201.2399,3349.0
2016-08-23 15:45:00,230.88,230.94,230.73,230.81,7364.0,201.3446,201.3969,201.2138,201.2835,7364.0
2016-08-23 15:50:00,230.87,230.9,230.79,230.86,5120.0,201.3358,201.362,201.2661,201.3271,5120.0
2016-08-23 15:55:00,230.81,231.0,230.77,230.8,19547.0,201.2835,201.4492,201.2486,201.2748,19547.0
2016-08-24 09:30:00,231.03,231.03,230.32,230.32,2294.0,201.4754,201.4754,200.8562,200.8562,2294.0
2016-08-24 09:35:00,230.32,230.32,230.32,230.32,0.0,200.8562,200.8562,200.8562,200.8562,0.0
2016-08-24 09:40:00,230.91,230.91,229.73,229.73,2175.0,201.3707,201.3707,200.3417,200.3417,2175.0
2016-08-24 09:45:00,230.37,230.37,229.85,229.85,200.0,200.8998,200.8998,200.4463,200.4463,200.0
2016-08-24 09:50:00,230.31,230.9,230.0,230.9,2600.0,200.8475,201.362,200.5771,201.362,2600.0
2016-08-24 09:55:00,230.71,230.87,230.47,230.47,2000.0,201.1963,201.3358,200.987,200.987,2000.0
2016-08-24 10:00:00,230.39,230.62,230.29,230.62,2822.0,200.9172,201.1178,200.83,201.1178,2822.0
2016-08-24 10:05:00,230.85,230.98,230.84,230.98,300.0,201.3184,201.4318,201.3097,201.4318,300.0
2016-08-24 10:10:00,230.98,230.98,230.98,230.98,0.0,201.4318,201.4318,201.4318,201.4318,0.0
2016-08-24 10:15:00,230.99,231.09,230.55,230.87,2456.0,201.4405,201.5277,201.0568,201.3358,2456.0
2016-08-24 10:20:00,230.68,230.98,230.68,230.98,200.0,201.1701,201.4318,201.1701,201.4318,200.0
2016-08-24 10:25:00,230.94,230.94,230.93,230.93,200.0,201.3969,201.3969,201.3882,201.3882,200.0
2016-08-24 10:30:00,230.72,231.17,230.71,231.16,3336.0,201.205,201.5975,201.1963,201.5887,3336.0
2016-08-24 10:35:00,231.0,231.26,231.0,231.09,400.0,201.4492,201.676,201.4492,201.5277,400.0
2016-08-24 10:40:00,231.16,231.34,231.04,231.2,1200.0,201.5887,201.7457,201.4841,201.6236,1200.0
2016-08-24 10:45:00,231.03,231.33,230.89,231.16,2200.0,201.4754,201.737,201.3533,201.5887,2200.0
2016-08-24 10:50:00,231.11,231.16,230.9,230.91,700.0,201.5451,201.5887,201.362,201.3707,700.0
2016-08-24 10:55:00,230.96,231.56,230.88,231.41,6582.0,201.4143,201.9376,201.3446,201.8068,6582.0
2016-08-24 11:00:00,231.43,231.58,231.13,231.13,6149.0,201.8242,201.955,201.5626,201.5626,6149.0
2016-08-24 11:05:00,231.25,231.8,231.23,231.54,3942.0,201.6672,202.1469,201.6498,201.9201,3942.0
2016-08-24 11:10:00,231.73,231.76,231.19,231.34,1900.0,202.0858,202.112,201.6149,201.7457,1900.0
2016-08-24 11:15:00,231.11,231.56,231.11,231.21,4121.0,201.5451,201.9376,201.5451,201.6323,4121.0
2016-08-24 11:20:00,231.1,231.51,231.02,231.12,9784.0,201.5364,201.894,201.4667,201.5539,9784.0
2016-08-24 11:25:00,231.15,231.55,231.14,231.55,600.0,201.58,201.9289,201.5713,201.9289,600.0
2016-08-24 11:30:00,231.27,231.46,230.91,230.91,2090.0,201.6847,201.8504,201.3707,201.3707,2090.0
2016-08-24 11:35:00,230.9,231.13,230.89,231.0,1300.0,201.362,201.5626,201.3533,201.4492,1300.0
2016-08-24 11:40:00,230.89,230.89,230.62,230.71,1900.0,201.3533,201.3533,201.1178,201.1963,1900.0
2016-08-24 11:45:00,230.69,230.76,230.6,230.6,1847.0,201.1789,201.2399,201.1004,201.1004,1847.0
2016-08-24 11:50:00,230.69,230.72,230.69,230.72,200.0,201.1789,201.205,201.1789,201.205,200.0
2016-08-24 11:55:00,230.63,230.63,230.63,230.63,100.0,201.1265,201.1265,201.1265,201.1265,100.0
2016-08-24 12:00:00,230.7,231.0,230.7,231.0,2100.0,201.1876,201.4492,201.1876,201.4492,2100.0
2016-08-24 12:05:00,231.05,231.49,231.05,231.4,1400.0,201.4928,201.8765,201.4928,201.798,1400.0
2016-08-24 12:10:00,231.4,231.56,231.25,231.56,1400.0,201.798,201.9376,201.6672,201.9376,1400.0
2016-08-24 12:15:00,231.42,232.02,231.42,231.98,14328.0,201.8155,202.3387,201.8155,202.3038,14328.0
2016-08-24 12:20:00,231.78,231.87,231.78,231.87,200.0,202.1294,202.2079,202.1294,202.2079,200.0
2016-08-24 12:25:00,231.78,231.78,231.78,231.78,100.0,202.1294,202.1294,202.1294,202.1294,100.0
2016-08-24 12:30:00,231.77,231.84,231.6,231.81,3675.0,202.1207,202.1818,201.9725,202.1556,3675.0
2016-08-24 12:35:00,231.85,231.97,231.61,231.97,1902.0,202.1905,202.2951,201.9812,202.2951,1902.0
2016-08-24 12:40:00,232.03,232.25,231.72,232.2,6053.0,202.3474,202.5393,202.0771,202.4957,6053.0
2016-08-24 12:45:00,232.22,232.4,231.84,232.3,10221.0,202.5131,202.6701,202.1818,202.5829,10221.0
2016-08-24 12:50:00,232.3,232.59,232.3,232.44,1500.0,202.5829,202.8358,202.5829,202.705,1500.0
2016-08-24 12:55:00,232.66,232.66,232.43,232.43,1500.0,202.8969,202.8969,202.6963,202.6963,1500.0
2016-08-24 13:00:00,232.16,232.16,232.16,232.16,100.0,202.4608,202.4608,202.4608,202.4608,100.0
2016-08-24 13:05:00,232.2,232.39,232.2,232.39,700.0,202.4957,202.6614,202.4957,202.6614,700.0
2016-08-24 13:10:00,232.26,232.37,232.07,232.25,870.0,202.548,202.644,202.3823,202.5393,870.0
2016-08-24 13:15:00,232.07,232.4,232.07,232.32,800.0,202.3823,202.6701,202.3823,202.6004,800.0
2016-08-24 13:20:00,232.23,232.51,231.97,232.1,11561.0,202.5219,202.766,202.2951,202.4085,11561.0
2016-08-24 13:25:00,232.32,232.35,231.91,232.05,3643.0,202.6004,202.6265,202.2428,202.3649,3643.0
2016-08-24 13:30:00,231.97,231.97,231.88,231.96,300.0,202.2951,202.2951,202.2166,202.2864,300.0
2016-08-24 13:35:00,231.83,231.89,231.76,231.76,1000.0,202.173,202.2254,202.112,202.112,1000.0
2016-08-24 13:40:00,231.75,231.93,231.55,231.74,6800.0,202.1033,202.2602,201.9289,202.0945,6800.0
2016-08-24 13:45:00,231.74,231.79,231.69,231.79,600.0,202.0945,202.1382,202.0509,202.1382,600.0
2016-08-24 13:50:00,231.75,231.75,231.75,231.75,200.0,202.1033,202.1033,202.1033,202.1033,200.0
2016-08-24 13:55:00,231.75,231.75,231.66,231.66,200.0,202.1033,202.1033,202.0248,202.0248,200.0
2016-08-24 14:00:00,231.61,231.61,231.48,231.48,200.0,201.9812,201.9812,201.8678,201.8678,200.0
2016-08-24 14:05:00,231.39,231.62,231.39,231.62,700.0,201.7893,201.9899,201.7893,201.9899,700.0
2016-08-24 14:10:00,231.5,231.73,231.5,231.66,600.0,201.8853,202.0858,201.8853,202.0248,600.0
2016-08-24 14:15:00,231.69,231.76,231.53,231.71,1400.0,202.0509,202.112,201.9114,202.0684,1400.0
2016-08-24 14:20:00,231.68,231.68,231.56,231.61,700.0,202.0422,202.0422,201.9376,201.9812,700.0
2016-08-24 14:25:00,231.59,231.73,231.39,231.39,400.0,201.9637,202.0858,201.7893,201.7893,400.0
2016-08-24 14:30:00,231.39,231.5,231.24,231.38,3124.0,201.7893,201.8853,201.6585,201.7806,3124.0
2016-08-24 14:35:00,231.47,231.5,231.29,231.45,1000.0,201.8591,201.8853,201.7021,201.8416,1000.0
2016-08-24 14:40:00,231.49,231.73,231.36,231.61,1100.0,201.8765,202.0858,201.7632,201.9812,1100.0
2016-08-24 14:45:00,231.51,231.51,231.36,231.43,700.0,201.894,201.894,201.7632,201.8242,700.0
2016-08-24 14:50:00,231.45,231.52,231.45,231.46,696.0,201.8416,201.9027,201.8416,201.8504,696.0
2016-08-24 14:55:00,231.55,231.82,231.55,231.74,5800.0,201.9289,202.1643,201.9289,202.0945,5800.0
2016-08-24 15:00:00,231.58,231.78,231.58,231.71,935.0,201.955,202.1294,201.955,202.0684,935.0
2016-08-24 15:05:00,231.62,231.63,231.24,231.45,1741.0,201.9899,201.9986,201.6585,201.8416,1741.0
2016-08-24 15:10:00,231.45,231.45,231.28,231.43,464.0,201.8416,201.8416,201.6934,201.8242,464.0
2016-08-24 15:15:00,231.24,231.48,231.22,231.22,1100.0,201.6585,201.8678,201.6411,201.6411,1100.0
2016-08-24 15:20:00,231.24,231.47,231.24,231.34,1100.0,201.6585,201.8591,201.6585,201.7457,1100.0
2016-08-24 15:25:00,231.31,231.43,231.3,231.32,1000.0,201.7196,201.8242,201.7108,201.7283,1000.0
2016-08-24 15:30:00,231.34,231.42,231.25,231.25,1100.0,201.7457,201.8155,201.6672,201.6672,1100.0
2016-08-24 15:35:00,231.17,231.18,230.93,231.04,2870.0,201.5975,201.6062,201.3882,201.4841,2870.0
2016-08-24 15:40:00,230.93,231.0,230.75,230.78,1700.0,201.3882,201.4492,201.2312,201.2574,1700.0
2016-08-24 15:45:00,230.77,230.99,230.68,230.93,1500.0,201.2486,201.4405,201.1701,201.3882,1500.0
2016-08-24 15:50:00,230.87,231.0,230.76,230.87,6319.0,201.3358,201.4492,201.2399,201.3358,6319.0
2016-08-24 15:55:00,230.78,231.14,230.77,231.01,11205.0,201.2574,201.5713,201.2486,201.4579,11205.0
2016-08-25 09:30:00,230.11,230.61,229.64,229.65,5208.0,200.6731,201.1091,200.2632,200.2719,5208.0
2016-08-25 09:35:00,229.63,230.78,229.63,229.68,500.0,200.2545,201.2574,200.2545,200.2981,500.0
2016-08-25 09:40:00,229.77,230.46,229.13,230.3,4005.0,200.3766,200.9783,199.8184,200.8388,4005.0
2016-08-25 09:45:00,230.2,230.2,229.81,229.9,1600.0,200.7516,200.7516,200.4114,200.4899,1600.0
2016-08-25 09:50:00,229.81,229.82,229.29,229.45,3425.0,200.4114,200.4202,199.958,200.0975,3425.0
2016-08-25 09:55:00,229.6,230.06,229.58,229.58,3529.0,200.2283,200.6295,200.2109,200.2109,3529.0
2016-08-25 10:00:00,229.56,230.4,229.56,230.1,9412.0,200.1934,200.926,200.1934,200.6643,9412.0
2016-08-25 10:05:00,230.4,230.64,229.76,230.31,6736.0,200.926,201.1353,200.3678,200.8475,6736.0
2016-08-25 10:10:00,230.2,230.43,230.18,230.43,1200.0,200.7516,200.9521,200.7341,200.9521,1200.0
2016-08-25 10:15:00,230.29,230.59,230.28,230.36,2305.0,200.83,201.0917,200.8213,200.8911,2305.0
2016-08-25 10:20:00,230.4,230.74,230.34,230.66,2300.0,200.926,201.2225,200.8736,201.1527,2300.0
2016-08-25 10:25:00,230.45,230.72,230.44,230.66,800.0,200.9696,201.205,200.9609,201.1527,800.0
2016-08-25 10:30:00,230.45,230.47,230.4,230.41,800.0,200.9696,200.987,200.926,200.9347,800.0
2016-08-25 10:35:00,230.26,230.34,230.14,230.15,900.0,200.8039,200.8736,200.6992,200.7079,900.0
2016-08-25 10:40:00,230.24,230.45,230.14,230.45,1300.0,200.7864,200.9696,200.6992,200.9696,1300.0
2016-08-25 10:45:00,230.67,230.67,230.43,230.43,1900.0,201.1614,201.1614,200.9521,200.9521,1900.0
2016-08-25 10:50:00,230.43,230.43,230.43,230.43,0.0,200.9521,200.9521,200.9521,200.9521,0.0
2016-08-25 10:55:00,230.41,230.57,230.41,230.57,1300.0,200.9347,201.0742,200.9347,201.0742,1300.0
2016-08-25 11:00:00,230.73,230.87,230.73,230.8,900.0,201.2138,201.3358,201.2138,201.2748,900.0
2016-08-25 11:05:00,230.79,230.84,230.75,230.84,1000.0,201.2661,201.3097,201.2312,201.3097,1000.0
2016-08-25 11:10:00,230.81,230.85,230.75,230.85,2277.0,201.2835,201.3184,201.2312,201.3184,2277.0
2016-08-25 11:15:00,230.87,231.23,230.81,231.18,1407.0,201.3358,201.6498,201.2835,201.6062,1407.0
2016-08-25 11:20:00,231.33,231.33,231.2,231.21,600.0,201.737,201.737,201.6236,201.6323,600.0
2016-08-25 11:25:00,231.19,231.3,231.15,231.17,1704.0,201.6149,201.7108,201.58,201.5975,1704.0
2016-08-25 11:30:00,231.31,231.45,231.24,231.31,1600.0,201.7196,201.8416,201.6585,201.7196,1600.0
2016-08-25 11:35:00,231.27,231.39,231.09,231.13,2900.0,201.6847,201.7893,201.5277,201.5626,2900.0
2016-08-25 11:40:00,231.3,231.3,230.97,231.2,6110.0,201.7108,201.7108,201.4231,201.6236,6110.0
2016-08-25 11:45:00,231.23,231.25,231.03,231.07,2200.0,201.6498,201.6672,201.4754,201.5103,2200.0
2016-08-25 11:50:00,230.98,230.99,230.82,230.82,500.0,201.4318,201.4405,201.2922,201.2922,500.0
2016-08-25 11:55:00,230.79,230.8,230.72,230.77,700.0,201.2661,201.2748,201.205,201.2486,700.0
2016-08-25 12:00:00,230.77,231.0,230.77,231.0,1800.0,201.2486,201.4492,201.2486,201.4492,1800.0
2016-08-25 12:05:00,230.89,230.89,230.57,230.59,1300.0,201.3533,201.3533,201.0742,201.0917,1300.0
2016-08-25 12:10:00,230.6,230.6,230.6,230.6,100.0,201.1004,201.1004,201.1004,201.1004,100.0
2016-08-25 12:15:00,230.6,230.6,230.6,230.6,0.0,201.1004,201.1004,201.1004,201.1004,0.0
2016-08-25 12:20:00,230.76,231.06,230.75,231.06,2875.0,201.2399,201.5015,201.2312,201.5015,2875.0
2016-08-25 12:25:00,230.92,230.94,230.5,230.64,2800.0,201.3794,201.3969,201.0132,201.1353,2800.0
2016-08-25 12:30:00,230.71,230.99,230.59,230.99,5066.0,201.1963,201.4405,201.0917,201.4405,5066.0
2016-08-25 12:35:00,230.86,230.86,230.73,230.82,1100.0,201.3271,201.3271,201.2138,201.2922,1100.0
2016-08-25 12:40:00,230.97,231.06,230.87,231.06,1100.0,201.4231,201.5015,201.3358,201.5015,1100.0
2016-08-25 12:45:00,230.96,231.03,230.92,230.93,1795.0,201.4143,201.4754,201.3794,201.3882,1795.0
2016-08-25 12:50:00,230.79,230.8,230.79,230.79,175.0,201.2661,201.2748,201.2661,201.2661,175.0
2016-08-25 12:55:00,230.78,230.83,230.62,230.68,1900.0,201.2574,201.301,201.1178,201.1701,1900.0
2016-08-25 13:00:00,230.75,230.75,230.72,230.72,492.0,201.2312,201.2312,201.205,201.205,492.0
2016-08-25 13:05:00,230.71,230.71,230.51,230.51,1458.0,201.1963,201.1963,201.0219,201.0219,1458.0
2016-08-25 13:10:00,230.8,230.8,230.39,230.39,700.0,201.2748,201.2748,200.9172,200.9172,700.0
2016-08-25 13:15:00,230.78,230.89,230.76,230.83,896.0,201.2574,201.3533,201.2399,201.301,896.0
2016-08-25 13:20:00,230.83,230.94,230.74,230.94,810.0,201.301,201.3969,201.2225,201.3969,810.0
2016-08-25 13:25:00,230.9,231.16,230.9,230.91,1975.0,201.362,201.5887,201.362,201.3707,1975.0
2016-08-25 13:30:00,230.87,231.06,230.87,231.06,225.0,201.3358,201.5015,201.3358,201.5015,225.0
2016-08-25 13:35:00,230.96,230.96,230.33,230.39,2402.0,201.4143,201.4143,200.8649,200.9172,2402.0
2016-08-25 13:40:00,230.2,230.34,230.16,230.34,1500.0,200.7516,200.8736,200.7167,200.8736,1500.0
2016-08-25 13:45:00,230.49,230.5,230.39,230.5,700.0,201.0045,201.0132,200.9172,201.0132,700.0
2016-08-25 13:50:00,230.53,230.53,230.38,230.42,1539.0,201.0393,201.0393,200.9085,200.9434,1539.0
2016-08-25 13:55:00,230.43,230.5,230.37,230.5,1000.0,200.9521,201.0132,200.8998,201.0132,1000.0
2016-08-25 14:00:00,230.49,230.59,230.41,230.53,641.0,201.0045,201.0917,200.9347,201.0393,641.0
2016-08-25 14:05:00,230.5,230.5,230.29,230.3,1100.0,201.0132,201.0132,200.83,200.8388,1100.0
2016-08-25 14:10:00,230.41,230.58,230.32,230.38,7134.0,200.9347,201.0829,200.8562,200.9085,7134.0
2016-08-25 14:15:00,230.41,230.58,230.38,230.52,2200.0,200.9347,201.0829,200.9085,201.0306,2200.0
2016-08-25 14:20:00,230.53,230.53,230.34,230.38,2155.0,201.0393,201.0393,200.8736,200.9085,2155.0
2016-08-25 14:25:00,230.45,230.69,230.39,230.39,3462.0,200.9696,201.1789,200.9172,200.9172,3462.0
2016-08-25 14:30:00,230.49,230.58,230.43,230.43,1128.0,201.0045,201.0829,200.9521,200.9521,1128.0
2016-08-25 14:35:00,230.37,230.53,230.37,230.51,1000.0,200.8998,201.0393,200.8998,201.0219,1000.0
2016-08-25 14:40:00,230.51,230.86,230.48,230.86,2695.0,201.0219,201.3271,200.9957,201.3271,2695.0
2016-08-25 14:45:00,230.86,230.87,230.67,230.87,500.0,201.3271,201.3358,201.1614,201.3358,500.0
2016-08-25 14:50:00,231.09,231.12,230.97,230.97,1075.0,201.5277,201.5539,201.4231,201.4231,1075.0
2016-08-25 14:55:00,230.91,231.04,230.9,231.04,1100.0,201.3707,201.4841,201.362,201.4841,1100.0
2016-08-25 15:00:00,230.99,231.04,230.51,230.54,3732.0,201.4405,201.4841,201.0219,201.0481,3732.0
2016-08-25 15:05:00,230.66,230.68,230.58,230.67,700.0,201.1527,201.1701,201.0829,201.1614,700.0
2016-08-25 15:10:00,230.73,230.93,230.73,230.86,2099.0,201.2138,201.3882,201.2138,201.3271,2099.0
2016-08-25 15:15:00,230.88,230.95,230.67,230.73,3420.0,201.3446,201.4056,201.1614,201.2138,3420.0
2016-08-25 15:20:00,230.71,231.01,230.7,230.96,5824.0,201.1963,201.4579,201.1876,201.4143,5824.0
2016-08-25 15:25:00,231.08,231.41,231.06,231.31,3054.0,201.519,201.8068,201.5015,201.7196,3054.0
2016-08-25 15:30:00,231.17,231.31,231.13,231.31,7736.0,201.5975,201.7196,201.5626,201.7196,7736.0
2016-08-25 15:35:00,231.19,231.33,231.09,231.26,15137.0,201.6149,201.737,201.5277,201.676,15137.0
2016-08-25 15:40:00,231.25,231.29,230.96,231.03,8767.0,201.6672,201.7021,201.4143,201.4754,8767.0
2016-08-25 15:45:00,230.96,230.96,230.77,230.93,5204.0,201.4143,201.4143,201.2486,201.3882,5204.0
2016-08-25 15:50:00,230.92,230.95,230.81,230.95,4735.0,201.3794,201.4056,201.2835,201.4056,4735.0
2016-08-25 15:55:00,230.96,231.07,230.69,230.99,19220.0,201.4143,201.5103,201.1789,201.4405,19220.0
2016-08-26 09:30:00,231.99,232.62,231.48,232.45,7719.0,202.3126,202.862,201.8678,202.7137,7719.0
2016-08-26 09:35:00,232.53,233.42,232.48,233.09,12950.0,202.7835,203.5596,202.7399,203.2718,12950.0
2016-08-26 09:40:00,233.09,233.85,233.09,233.78,5792.0,203.2718,203.9346,203.2718,203.8736,5792.0
2016-08-26 09:45:00,233.48,233.7,233.48,233.7,300.0,203.612,203.8038,203.612,203.8038,300.0
2016-08-26 09:50:00,233.63,233.68,233.21,233.66,4100.0,203.7428,203.7864,203.3765,203.7689,4100.0
2016-08-26 09:55:00,233.49,233.58,233.01,233.33,6659.0,203.6207,203.6992,203.2021,203.4811,6659.0
2016-08-26 10:00:00,233.32,234.09,232.84,234.09,20711.0,203.4724,204.1439,203.0538,204.1439,20711.0
2016-08-26 10:05:00,233.88,234.44,233.64,233.99,8643.0,203.9608,204.4491,203.7515,204.0567,8643.0
2016-08-26 10:10:00,234.03,234.28,233.66,233.86,7759.0,204.0916,204.3096,203.7689,203.9433,7759.0
2016-08-26 10:15:00,233.76,234.71,233.75,234.26,5600.0,203.8561,204.6846,203.8474,204.2922,5600.0
2016-08-26 10:20:00,234.25,234.42,234.25,234.42,900.0,204.2835,204.4317,204.2835,204.4317,900.0
2016-08-26 10:25:00,234.41,234.67,234.36,234.36,4109.0,204.423,204.6497,204.3794,204.3794,4109.0
2016-08-26 10:30:00,234.45,234.46,234.15,234.18,3100.0,204.4579,204.4666,204.1962,204.2224,3100.0
2016-08-26 10:35:00,234.14,234.44,234.06,234.44,900.0,204.1875,204.4491,204.1178,204.4491,900.0
2016-08-26 10:40:00,234.22,234.22,233.81,233.93,3826.0,204.2573,204.2573,203.8997,204.0044,3826.0
2016-08-26 10:45:00,233.9,233.9,233.44,233.44,1600.0,203.9782,203.9782,203.5771,203.5771,1600.0
2016-08-26 10:50:00,233.46,233.6,233.46,233.5,1148.0,203.5945,203.7166,203.5945,203.6294,1148.0
2016-08-26 10:55:00,233.51,233.7,233.14,233.14,4879.0,203.6381,203.8038,203.3155,203.3155,4879.0
2016-08-26 11:00:00,233.11,233.22,233.0,233.06,5419.0,203.2893,203.3852,203.1934,203.2457,5419.0
2016-08-26 11:05:00,233.02,233.19,233.02,233.1,800.0,203.2108,203.3591,203.2108,203.2806,800.0
2016-08-26 11:10:00,233.06,233.68,232.9,233.4,25416.0,203.2457,203.7864,203.1062,203.5422,25416.0
2016-08-26 11:15:00,233.45,233.95,233.37,233.95,11219.0,203.5858,204.0218,203.516,204.0218,11219.0
2016-08-26 11:20:00,234.12,234.12,233.49,233.49,6255.0,204.1701,204.1701,203.6207,203.6207,6255.0
2016-08-26 11:25:00,233.51,233.78,233.44,233.72,16903.0,203.6381,203.8736,203.5771,203.8213,16903.0
2016-08-26 11:30:00,233.75,234.09,233.75,233.94,3900.0,203.8474,204.1439,203.8474,204.0131,3900.0
2016-08-26 11:35:00,233.94,234.07,233.84,234.0,4500.0,204.0131,204.1265,203.9259,204.0654,4500.0
2016-08-26 11:40:00,233.93,233.93,233.52,233.8,5100.0,204.0044,204.0044,203.6468,203.891,5100.0
2016-08-26 11:45:00,233.7,233.7,233.44,233.45,923.0,203.8038,203.8038,203.5771,203.5858,923.0
2016-08-26 11:50:00,233.53,233.53,233.06,233.24,935.0,203.6556,203.6556,203.2457,203.4027,935.0
2016-08-26 11:55:00,233.11,233.11,233.11,233.11,500.0,203.2893,203.2893,203.2893,203.2893,500.0
2016-08-26 12:00:00,232.93,232.93,232.19,232.92,5621.0,203.1323,203.1323,202.487,203.1236,5621.0
2016-08-26 12:05:00,232.56,232.81,232.1,232.1,2400.0,202.8096,203.0277,202.4085,202.4085,2400.0
2016-08-26 12:10:00,232.37,232.37,231.8,231.99,8016.0,202.644,202.644,202.1469,202.3126,8016.0
2016-08-26 12:15:00,231.91,232.29,231.91,232.29,2500.0,202.2428,202.5742,202.2428,202.5742,2500.0
2016-08-26 12:20:00,232.26,232.29,231.98,231.98,6011.0,202.548,202.5742,202.3038,202.3038,6011.0
2016-08-26 12:25:00,232.12,232.12,231.65,231.98,11066.0,202.4259,202.4259,202.0161,202.3038,11066.0
2016-08-26 12:30:00,231.8,231.9,231.77,231.89,3100.0,202.1469,202.2341,202.1207,202.2254,3100.0
2016-08-26 12:35:00,231.8,231.83,231.7,231.8,1600.0,202.1469,202.173,202.0597,202.1469,1600.0
2016-08-26 12:40:00,232.03,232.08,232.03,232.08,400.0,202.3474,202.3911,202.3474,202.3911,400.0
2016-08-26 12:45:00,231.98,231.98,231.97,231.97,400.0,202.3038,202.3038,202.2951,202.2951,400.0
2016-08-26 12:50:00,231.97,231.97,231.73,231.78,2879.0,202.2951,202.2951,202.0858,202.1294,2879.0
2016-08-26 12:55:00,231.9,231.97,231.89,231.97,200.0,202.2341,202.2951,202.2254,202.2951,200.0
2016-08-26 13:00:00,231.97,232.23,231.86,231.93,8903.0,202.2951,202.5219,202.1992,202.2602,8903.0
2016-08-26 13:05:00,231.87,232.25,231.83,232.01,7400.0,202.2079,202.5393,202.173,202.33,7400.0
2016-08-26 13:10:00,232.03,232.5,232.01,232.39,7836.0,202.3474,202.7573,202.33,202.6614,7836.0
2016-08-26 13:15:00,232.33,232.38,231.97,232.17,15547.0,202.6091,202.6527,202.2951,202.4695,15547.0
2016-08-26 13:20:00,232.11,232.41,232.07,232.26,20905.0,202.4172,202.6788,202.3823,202.548,20905.0
2016-08-26 13:25:00,232.42,232.69,232.42,232.6,700.0,202.6876,202.923,202.6876,202.8445,700.0
2016-08-26 13:30:00,232.7,232.7,232.54,232.55,3514.0,202.9317,202.9317,202.7922,202.8009,3514.0
2016-08-26 13:35:00,232.47,232.58,232.4,232.58,1804.0,202.7312,202.8271,202.6701,202.8271,1804.0
2016-08-26 13:40:00,232.72,232.72,232.49,232.55,6900.0,202.9492,202.9492,202.7486,202.8009,6900.0
2016-08-26 13:45:00,232.53,232.53,232.32,232.33,4209.0,202.7835,202.7835,202.6004,202.6091,4209.0
2016-08-26 13:50:00,232.3,232.48,232.3,232.48,2600.0,202.5829,202.7399,202.5829,202.7399,2600.0
2016-08-26 13:55:00,232.47,232.54,232.25,232.41,3200.0,202.7312,202.7922,202.5393,202.6788,3200.0
2016-08-26 14:00:00,232.41,232.53,232.22,232.35,4000.0,202.6788,202.7835,202.5131,202.6265,4000.0
2016-08-26 14:05:00,232.33,232.62,232.33,232.59,3723.0,202.6091,202.862,202.6091,202.8358,3723.0
2016-08-26 14:10:00,232.7,232.8,232.4,232.54,4778.0,202.9317,203.0189,202.6701,202.7922,4778.0
2016-08-26 14:15:00,232.35,232.35,232.04,232.18,4290.0,202.6265,202.6265,202.3562,202.4783,4290.0
2016-08-26 14:20:00,232.11,232.19,232.01,232.1,1033.0,202.4172,202.487,202.33,202.4085,1033.0
2016-08-26 14:25:00,232.11,232.16,231.75,231.75,4422.0,202.4172,202.4608,202.1033,202.1033,4422.0
2016-08-26 14:30:00,231.86,232.28,231.85,232.18,7180.0,202.1992,202.5655,202.1905,202.4783,7180.0
2016-08-26 14:35:00,232.1,232.16,231.88,232.03,3500.0,202.4085,202.4608,202.2166,202.3474,3500.0
2016-08-26 14:40:00,232.13,232.34,232.13,232.14,1392.0,202.4347,202.6178,202.4347,202.4434,1392.0
2016-08-26 14:45:00,231.96,232.09,231.91,232.0,1400.0,202.2864,202.3998,202.2428,202.3213,1400.0
2016-08-26 14:50:00,231.84,231.98,231.84,231.89,700.0,202.1818,202.3038,202.1818,202.2254,700.0
2016-08-26 14:55:00,231.92,232.25,231.92,232.25,2748.0,202.2515,202.5393,202.2515,202.5393,2748.0
2016-08-26 15:00:00,232.25,232.29,231.72,231.75,3714.0,202.5393,202.5742,202.0771,202.1033,3714.0
2016-08-26 15:05:00,231.74,232.06,231.7,231.89,2449.0,202.0945,202.3736,202.0597,202.2254,2449.0
2016-08-26 15:10:00,231.98,232.13,231.95,232.13,1701.0,202.3038,202.4347,202.2777,202.4347,1701.0
2016-08-26 15:15:00,232.1,232.29,232.04,232.29,1600.0,202.4085,202.5742,202.3562,202.5742,1600.0
2016-08-26 15:20:00,232.33,232.35,232.15,232.35,3200.0,202.6091,202.6265,202.4521,202.6265,3200.0
2016-08-26 15:25:00,232.5,232.88,232.5,232.87,3025.0,202.7573,203.0887,202.7573,203.08,3025.0
2016-08-26 15:30:00,232.89,233.25,232.89,232.99,5000.0,203.0974,203.4114,203.0974,203.1846,5000.0
2016-08-26 15:35:00,232.9,232.9,232.47,232.74,5335.0,203.1062,203.1062,202.7312,202.9666,5335.0
2016-08-26 15:40:00,232.64,232.79,232.49,232.56,7700.0,202.8794,203.0102,202.7486,202.8096,7700.0
2016-08-26 15:45:00,232.5,232.81,232.48,232.69,15688.0,202.7573,203.0277,202.7399,202.923,15688.0
2016-08-26 15:50:00,232.66,232.93,232.55,232.55,18383.0,202.8969,203.1323,202.8009,202.8009,18383.0
2016-08-26 15:55:00,232.5,232.84,232.5,232.74,12582.0,202.7573,203.0538,202.7573,202.9666,12582.0
2016-08-29 09:30:00,232.61,232.61,232.14,232.14,2984.0,202.8533,202.8533,202.4434,202.4434,2984.0
2016-08-29 09:35:00,232.67,232.94,232.59,232.94,1475.0,202.9056,203.141,202.8358,203.141,1475.0
2016-08-29 09:40:00,233.1,233.58,233.05,233.53,9200.0,203.2806,203.6992,203.237,203.6556,9200.0
2016-08-29 09:45:00,233.28,233.59,233.28,233.59,400.0,203.4375,203.7079,203.4375,203.7079,400.0
2016-08-29 09:50:00,233.41,233.5,233.21,233.21,1231.0,203.5509,203.6294,203.3765,203.3765,1231.0
2016-08-29 09:55:00,233.4,233.41,232.98,233.07,1900.0,203.5422,203.5509,203.1759,203.2544,1900.0
2016-08-29 10:00:00,233.06,233.28,232.96,233.12,2900.0,203.2457,203.4375,203.1585,203.298,2900.0
2016-08-29 10:05:00,233.15,233.53,232.92,233.32,10036.0,203.3242,203.6556,203.1236,203.4724,10036.0
2016-08-29 10:10:00,233.33,233.77,233.29,233.77,1000.0,203.4811,203.8649,203.4463,203.8649,1000.0
2016-08-29 10:15:00,233.56,233.61,233.47,233.47,400.0,203.6817,203.7253,203.6032,203.6032,400.0
2016-08-29 10:20:00,233.48,233.48,233.04,233.48,800.0,203.612,203.612,203.2282,203.612,800.0
2016-08-29 10:25:00,233.31,233.31,233.16,233.16,713.0,203.4637,203.4637,203.3329,203.3329,713.0
2016-08-29 10:30:00,233.09,233.32,232.93,233.32,1600.0,203.2718,203.4724,203.1323,203.4724,1600.0
2016-08-29 10:35:00,233.25,233.27,232.98,233.27,3065.0,203.4114,203.4288,203.1759,203.4288,3065.0
2016-08-29 10:40:00,233.38,233.54,233.35,233.44,3951.0,203.5248,203.6643,203.4986,203.5771,3951.0
2016-08-29 10:45:00,233.4,233.66,233.4,233.66,900.0,203.5422,203.7689,203.5422,203.7689,900.0
2016-08-29 10:50:00,233.75,233.97,233.75,233.83,2200.0,203.8474,204.0393,203.8474,203.9172,2200.0
2016-08-29 10:55:00,233.88,233.98,233.88,233.88,1800.0,203.9608,204.048,203.9608,203.9608,1800.0
2016-08-29 11:00:00,233.77,233.79,233.59,233.59,3100.0,203.8649,203.8823,203.7079,203.7079,3100.0
2016-08-29 11:05:00,233.47,233.7,233.47,233.55,2700.0,203.6032,203.8038,203.6032,203.673,2700.0
2016-08-29 11:10:00,233.72,233.85,233.62,233.76,4600.0,203.8213,203.9346,203.734,203.8561,4600.0
2016-08-29 11:15:00,233.86,234.16,233.83,234.15,4114.0,203.9433,204.205,203.9172,204.1962,4114.0
2016-08-29 11:20:00,234.0,234.22,234.0,234.09,2664.0,204.0654,204.2573,204.0654,204.1439,2664.0
2016-08-29 11:25:00,234.11,234.21,233.9,234.21,4322.0,204.1614,204.2486,203.9782,204.2486,4322.0
2016-08-29 11:30:00,234.08,234.08,233.92,233.92,400.0,204.1352,204.1352,203.9957,203.9957,400.0
2016-08-29 11:35:00,233.83,233.88,233.6,233.71,787.0,203.9172,203.9608,203.7166,203.8125,787.0
2016-08-29 11:40:00,233.54,234.17,233.51,234.17,2782.0,203.6643,204.2137,203.6381,204.2137,2782.0
2016-08-29 11:45:00,234.23,234.3,234.23,234.29,400.0,204.266,204.3271,204.266,204.3183,400.0
2016-08-29 11:50:00,234.36,234.36,234.36,234.36,100.0,204.3794,204.3794,204.3794,204.3794,100.0
2016-08-29 11:55:00,234.35,234.35,234.27,234.27,200.0,204.3707,204.3707,204.3009,204.3009,200.0
2016-08-29 12:00:00,234.16,234.18,233.9,233.9,900.0,204.205,204.2224,203.9782,203.9782,900.0
2016-08-29 12:05:00,234.0,234.36,233.89,234.3,2698.0,204.0654,204.3794,203.9695,204.3271,2698.0
2016-08-29 12:10:00,234.36,234.42,234.03,234.04,3560.0,204.3794,204.4317,204.0916,204.1003,3560.0
2016-08-29 12:15:00,234.1,234.27,233.87,234.0,6120.0,204.1526,204.3009,203.9521,204.0654,6120.0
2016-08-29 12:20:00,233.99,234.0,233.99,234.0,700.0,204.0567,204.0654,204.0567,204.0654,700.0
2016-08-29 12:25:00,233.9,233.95,233.9,233.9,1100.0,203.9782,204.0218,203.9782,203.9782,1100.0
2016-08-29 12:30:00,233.9,233.9,233.65,233.65,1100.0,203.9782,203.9782,203.7602,203.7602,1100.0
2016-08-29 12:35:00,233.82,233.82,233.74,233.8,500.0,203.9085,203.9085,203.8387,203.891,500.0
2016-08-29 12:40:00,233.94,233.96,233.69,233.76,2013.0,204.0131,204.0306,203.7951,203.8561,2013.0
2016-08-29 12:45:00,233.78,234.18,233.78,234.17,6081.0,203.8736,204.2224,203.8736,204.2137,6081.0
2016-08-29 12:50:00,234.15,234.19,234.15,234.19,400.0,204.1962,204.2311,204.1962,204.2311,400.0
2016-08-29 12:55:00,234.19,234.25,233.99,233.99,1519.0,204.2311,204.2835,204.0567,204.0567,1519.0
2016-08-29 13:00:00,234.02,234.16,233.98,233.98,700.0,204.0829,204.205,204.048,204.048,700.0
2016-08-29 13:05:00,233.98,233.98,233.8,233.94,2752.0,204.048,204.048,203.891,204.0131,2752.0
2016-08-29 13:10:00,234.15,234.23,234.15,234.23,400.0,204.1962,204.266,204.1962,204.266,400.0
2016-08-29 13:15:00,234.23,234.23,234.22,234.23,300.0,204.266,204.266,204.2573,204.266,300.0
2016-08-29 13:20:00,234.22,234.34,234.08,234.32,12704.0,204.2573,204.3619,204.1352,204.3445,12704.0
2016-08-29 13:25:00,234.27,234.44,234.27,234.44,1000.0,204.3009,204.4491,204.3009,204.4491,1000.0
2016-08-29 13:30:00,234.32,234.42,234.3,234.42,900.0,204.3445,204.4317,204.3271,204.4317,900.0
2016-08-29 13:35:00,234.27,234.38,234.15,234.28,9613.0,204.3009,204.3968,204.1962,204.3096,9613.0
2016-08-29 13:40:00,234.32,234.41,234.31,234.31,1000.0,204.3445,204.423,204.3358,204.3358,1000.0
2016-08-29 13:45:00,234.42,234.5,234.4,234.5,2825.0,204.4317,204.5015,204.4143,204.5015,2825.0
2016-08-29 13:50:00,234.5,234.5,234.42,234.42,800.0,204.5015,204.5015,204.4317,204.4317,800.0
2016-08-29 13:55:00,234.49,234.5,234.33,234.33,3024.0,204.4928,204.5015,204.3532,204.3532,3024.0
2016-08-29 14:00:00,234.36,234.36,234.36,234.36,100.0,204.3794,204.3794,204.3794,204.3794,100.0
2016-08-29 14:05:00,234.31,234.36,234.28,234.28,600.0,204.3358,204.3794,204.3096,204.3096,600.0
2016-08-29 14:10:00,234.3,234.5,234.27,234.5,1917.0,204.3271,204.5015,204.3009,204.5015,1917.0
2016-08-29 14:15:00,234.47,234.65,234.44,234.63,2402.0,204.4753,204.6323,204.4491,204.6148,2402.0
2016-08-29 14:20:00,234.62,234.79,234.5,234.63,7200.0,204.6061,204.7544,204.5015,204.6148,7200.0
2016-08-29 14:25:00,234.51,234.69,234.49,234.69,6800.0,204.5102,204.6672,204.4928,204.6672,6800.0
2016-08-29 14:30:00,234.63,234.63,234.53,234.53,2126.0,204.6148,204.6148,204.5276,204.5276,2126.0
2016-08-29 14:35:00,234.51,234.52,234.32,234.4,1200.0,204.5102,204.5189,204.3445,204.4143,1200.0
2016-08-29 14:40:00,234.31,234.58,234.18,234.58,6135.0,204.3358,204.5712,204.2224,204.5712,6135.0
2016-08-29 14:45:00,234.53,234.64,234.41,234.42,5857.0,204.5276,204.6236,204.423,204.4317,5857.0
2016-08-29 14:50:00,234.5,234.64,234.5,234.64,800.0,204.5015,204.6236,204.5015,204.6236,800.0
2016-08-29 14:55:00,234.5,234.73,234.47,234.53,3755.0,204.5015,204.7021,204.4753,204.5276,3755.0
2016-08-29 15:00:00,234.56,234.61,234.48,234.48,1500.0,204.5538,204.5974,204.484,204.484,1500.0
2016-08-29 15:05:00,234.49,234.66,234.49,234.53,1800.0,204.4928,204.641,204.4928,204.5276,1800.0
2016-08-29 15:10:00,234.65,234.75,234.55,234.74,3400.0,204.6323,204.7195,204.5451,204.7108,3400.0
2016-08-29 15:15:00,234.7,234.74,234.58,234.63,7677.0,204.6759,204.7108,204.5712,204.6148,7677.0
2016-08-29 15:20:00,234.72,234.75,234.47,234.47,3666.0,204.6933,204.7195,204.4753,204.4753,3666.0
2016-08-29 15:25:00,234.42,234.58,234.34,234.58,900.0,204.4317,204.5712,204.3619,204.5712,900.0
2016-08-29 15:30:00,234.43,234.61,234.42,234.55,3550.0,204.4404,204.5974,204.4317,204.5451,3550.0
2016-08-29 15:35:00,234.42,234.48,234.34,234.42,2106.0,204.4317,204.484,204.3619,204.4317,2106.0
2016-08-29 15:40:00,234.34,234.46,234.16,234.16,2892.0,204.3619,204.4666,204.205,204.205,2892.0
2016-08-29 15:45:00,234.25,234.59,234.2,234.5,5406.0,204.2835,204.58,204.2399,204.5015,5406.0
2016-08-29 15:50:00,234.4,234.56,234.39,234.55,4800.0,204.4143,204.5538,204.4055,204.5451,4800.0
2016-08-29 15:55:00,234.55,234.74,234.43,234.73,18580.0,204.5451,204.7108,204.4404,204.7021,18580.0
2016-08-30 09:30:00,234.77,234.83,234.05,234.83,2821.0,204.7369,204.7893,204.109,204.7893,2821.0
2016-08-30 09:35:00,234.51,234.98,234.49,234.7,2610.0,204.5102,204.9201,204.4928,204.6759,2610.0
2016-08-30 09:40:00,234.96,234.96,234.47,234.75,1200.0,204.9026,204.9026,204.4753,204.7195,1200.0
2016-08-30 09:45:00,234.85,234.85,234.44,234.76,1200.0,204.8067,204.8067,204.4491,204.7282,1200.0
2016-08-30 09:50:00,234.81,235.5,234.31,235.4,15751.0,204.7718,205.3735,204.3358,205.2863,15751.0
2016-08-30 09:55:00,235.3,235.3,234.84,234.97,1000.0,205.1991,205.1991,204.798,204.9113,1000.0
2016-08-30 10:00:00,235.16,235.38,235.14,235.38,1099.0,205.077,205.2689,205.0596,205.2689,1099.0
2016-08-30 10:05:00,235.46,235.51,234.95,235.34,3270.0,205.3387,205.3823,204.8939,205.234,3270.0
2016-08-30 10:10:00,234.88,235.34,234.88,235.1,900.0,204.8329,205.234,204.8329,205.0247,900.0
2016-08-30 10:15:00,235.32,235.33,234.96,235.31,2300.0,205.2166,205.2253,204.9026,205.2079,2300.0
2016-08-30 10:20:00,235.2,235.34,235.13,235.26,1400.0,205.1119,205.234,205.0509,205.1643,1400.0
2016-08-30 10:25:00,235.25,235.51,235.13,235.51,958.0,205.1555,205.3823,205.0509,205.3823,958.0
2016-08-30 10:30:00,235.39,235.53,234.95,235.17,5500.0,205.2776,205.3997,204.8939,205.0858,5500.0
2016-08-30 10:35:00,235.0,235.28,234.92,235.05,4892.0,204.9375,205.1817,204.8677,204.9811,4892.0
2016-08-30 10:40:00,235.06,235.26,235.02,235.26,2000.0,204.9898,205.1643,204.955,205.1643,2000.0
2016-08-30 10:45:00,235.27,235.27,234.74,235.05,2300.0,205.173,205.173,204.7108,204.9811,2300.0
2016-08-30 10:50:00,235.01,235.01,234.64,234.72,1517.0,204.9462,204.9462,204.6236,204.6933,1517.0
2016-08-30 10:55:00,234.73,235.1,234.67,234.67,3648.0,204.7021,205.0247,204.6497,204.6497,3648.0
2016-08-30 11:00:00,234.68,234.93,234.61,234.93,2100.0,204.6584,204.8765,204.5974,204.8765,2100.0
2016-08-30 11:05:00,234.78,234.97,234.49,234.49,9000.0,204.7457,204.9113,204.4928,204.4928,9000.0
2016-08-30 11:10:00,234.45,234.53,234.25,234.3,2000.0,204.4579,204.5276,204.2835,204.3271,2000.0
2016-08-30 11:15:00,234.17,234.43,234.17,234.36,1615.0,204.2137,204.4404,204.2137,204.3794,1615.0
2016-08-30 11:20:00,234.46,234.56,234.25,234.5,2200.0,204.4666,204.5538,204.2835,204.5015,2200.0
2016-08-30 11:25:00,234.53,234.75,234.53,234.75,1700.0,204.5276,204.7195,204.5276,204.7195,1700.0
2016-08-30 11:30:00,234.64,234.81,234.61,234.61,5490.0,204.6236,204.7718,204.5974,204.5974,5490.0
2016-08-30 11:35:00,234.79,235.07,234.79,235.07,1500.0,204.7544,204.9986,204.7544,204.9986,1500.0
2016-08-30 11:40:00,235.14,235.14,234.78,234.78,2800.0,205.0596,205.0596,204.7457,204.7457,2800.0
2016-08-30 11:45:00,234.67,234.71,234.54,234.71,1400.0,204.6497,204.6846,204.5364,204.6846,1400.0
2016-08-30 11:50:00,234.72,234.97,234.72,234.97,1400.0,204.6933,204.9113,204.6933,204.9113,1400.0
2016-08-30 11:55:00,234.95,234.98,234.85,234.98,902.0,204.8939,204.9201,204.8067,204.9201,902.0
2016-08-30 12:00:00,234.98,235.12,234.96,235.12,1863.0,204.9201,205.0422,204.9026,205.0422,1863.0
2016-08-30 12:05:00,235.12,235.13,234.95,234.98,1700.0,205.0422,205.0509,204.8939,204.9201,1700.0
2016-08-30 12:10:00,234.94,235.04,234.75,234.8,8805.0,204.8852,204.9724,204.7195,204.7631,8805.0
2016-08-30 12:15:00,234.81,234.92,234.7,234.92,1630.0,204.7718,204.8677,204.6759,204.8677,1630.0
2016-08-30 12:20:00,234.85,234.85,234.62,234.65,1400.0,204.8067,204.8067,204.6061,204.6323,1400.0
2016-08-30 12:25:00,234.47,234.54,234.47,234.54,500.0,204.4753,204.5364,204.4753,204.5364,500.0
2016-08-30 12:30:00,234.51,234.69,234.5,234.6,6200.0,204.5102,204.6672,204.5015,204.5887,6200.0
2016-08-30 12:35:00,234.47,234.57,234.47,234.56,200.0,204.4753,204.5625,204.4753,204.5538,200.0
2016-08-30 12:40:00,234.55,234.67,234.54,234.59,900.0,204.5451,204.6497,204.5364,204.58,900.0
2016-08-30 12:45:00,234.66,234.81,234.59,234.73,3098.0,204.641,204.7718,204.58,204.7021,3098.0
2016-08-30 12:50:00,234.74,234.85,234.73,234.85,660.0,204.7108,204.8067,204.7021,204.8067,660.0
2016-08-30 12:55:00,234.84,234.84,234.68,234.78,1832.0,204.798,204.798,204.6584,204.7457,1832.0
2016-08-30 13:00:00,234.65,234.65,234.35,234.45,5565.0,204.6323,204.6323,204.3707,204.4579,5565.0
2016-08-30 13:05:00,234.33,234.59,234.33,234.53,1700.0,204.3532,204.58,204.3532,204.5276,1700.0
2016-08-30 13:10:00,234.45,234.45,234.42,234.42,200.0,204.4579,204.4579,204.4317,204.4317,200.0
2016-08-30 13:15:00,234.46,234.54,234.27,234.27,2288.0,204.4666,204.5364,204.3009,204.3009,2288.0
2016-08-30 13:20:00,234.21,234.21,234.0,234.12,1838.0,204.2486,204.2486,204.0654,204.1701,1838.0
2016-08-30 13:25:00,234.07,234.07,234.07,234.07,200.0,204.1265,204.1265,204.1265,204.1265,200.0
2016-08-30 13:30:00,234.1,234.22,234.1,234.16,1184.0,204.1526,204.2573,204.1526,204.205,1184.0
2016-08-30 13:35:00,234.18,234.26,234.12,234.26,1000.0,204.2224,204.2922,204.1701,204.2922,1000.0
2016-08-30 13:40:00,234.26,234.36,234.07,234.07,1400.0,204.2922,204.3794,204.1265,204.1265,1400.0
2016-08-30 13:45:00,233.93,234.09,233.93,234.09,1008.0,204.0044,204.1439,204.0044,204.1439,1008.0
2016-08-30 13:50:00,234.14,234.32,234.08,234.31,7893.0,204.1875,204.3445,204.1352,204.3358,7893.0
2016-08-30 13:55:00,234.35,234.52,234.3,234.52,15273.0,204.3707,204.5189,204.3271,204.5189,15273.0
2016-08-30 14:00:00,234.36,234.41,233.92,234.07,3379.0,204.3794,204.423,203.9957,204.1265,3379.0
2016-08-30 14:05:00,233.88,233.88,233.73,233.73,700.0,203.9608,203.9608,203.83,203.83,700.0
2016-08-30 14:10:00,233.72,233.72,233.61,233.61,1600.0,203.8213,203.8213,203.7253,203.7253,1600.0
2016-08-30 14:15:00,233.71,233.72,233.6,233.71,3116.0,203.8125,203.8213,203.7166,203.8125,3116.0
2016-08-30 14:20:00,233.66,233.87,233.63,233.76,1374.0,203.7689,203.9521,203.7428,203.8561,1374.0
2016-08-30 14:25:00,233.76,233.78,233.51,233.51,5031.0,203.8561,203.8736,203.6381,203.6381,5031.0
2016-08-30 14:30:00,233.64,233.82,233.61,233.61,3998.0,203.7515,203.9085,203.7253,203.7253,3998.0
2016-08-30 14:35:00,233.57,233.86,233.48,233.77,5000.0,203.6904,203.9433,203.612,203.8649,5000.0
2016-08-30 14:40:00,233.89,233.89,233.65,233.76,2300.0,203.9695,203.9695,203.7602,203.8561,2300.0
2016-08-30 14:45:00,233.75,233.81,233.69,233.69,1213.0,203.8474,203.8997,203.7951,203.7951,1213.0
2016-08-30 14:50:00,233.7,234.04,233.7,234.04,2002.0,203.8038,204.1003,203.8038,204.1003,2002.0
2016-08-30 14:55:00,234.04,234.04,233.93,233.93,800.0,204.1003,204.1003,204.0044,204.0044,800.0
2016-08-30 15:00:00,233.94,233.94,233.81,233.83,1865.0,204.0131,204.0131,203.8997,203.9172,1865.0
2016-08-30 15:05:00,233.9,234.25,233.9,234.25,2300.0,203.9782,204.2835,203.9782,204.2835,2300.0
2016-08-30 15:10:00,234.17,234.37,234.13,234.37,3071.0,204.2137,204.3881,204.1788,204.3881,3071.0
2016-08-30 15:15:00,234.32,234.45,234.32,234.41,4023.0,204.3445,204.4579,204.3445,204.423,4023.0
2016-08-30 15:20:00,234.39,234.44,234.23,234.33,5331.0,204.4055,204.4491,204.266,204.3532,5331.0
2016-08-30 15:25:00,234.39,234.5,234.35,234.41,2950.0,204.4055,204.5015,204.3707,204.423,2950.0
2016-08-30 15:30:00,234.42,234.45,234.28,234.39,3515.0,204.4317,204.4579,204.3096,204.4055,3515.0
2016-08-30 15:35:00,234.46,234.7,234.41,234.7,6590.0,204.4666,204.6759,204.423,204.6759,6590.0
2016-08-30 15:40:00,234.62,234.66,234.55,234.55,1000.0,204.6061,204.641,204.5451,204.5451,1000.0
2016-08-30 15:45:00,234.55,234.69,234.53,234.58,4541.0,204.5451,204.6672,204.5276,204.5712,4541.0
2016-08-30 15:50:00,234.52,234.52,234.4,234.44,5805.0,204.5189,204.5189,204.4143,204.4491,5805.0
2016-08-30 15:55:00,234.44,234.53,234.33,234.51,10906.0,204.4491,204.5276,204.3532,204.5102,10906.0
2016-08-31 09:30:00,233.54,233.54,233.19,233.25,6546.0,203.6643,203.6643,203.3591,203.4114,6546.0
2016-08-31 09:35:00,233.26,233.5,232.92,233.5,2870.0,203.4201,203.6294,203.1236,203.6294,2870.0
2016-08-31 09:40:00,233.48,233.93,233.46,233.73,1990.0,203.612,204.0044,203.5945,203.83,1990.0
2016-08-31 09:45:00,233.59,233.75,233.12,233.3,4628.0,203.7079,203.8474,203.298,203.455,4628.0
2016-08-31 09:50:00,233.33,233.75,233.31,233.75,5000.0,203.4811,203.8474,203.4637,203.8474,5000.0
2016-08-31 09:55:00,233.91,233.97,233.4,233.5,11818.0,203.9869,204.0393,203.5422,203.6294,11818.0
2016-08-31 10:00:00,233.43,233.85,233.12,233.12,14954.0,203.5684,203.9346,203.298,203.298,14954.0
2016-08-31 10:05:00,233.21,233.27,232.69,232.97,5740.0,203.3765,203.4288,202.923,203.1672,5740.0
2016-08-31 10:10:00,232.8,232.8,232.29,232.42,5772.0,203.0189,203.0189,202.5742,202.6876,5772.0
2016-08-31 10:15:00,232.35,232.49,232.06,232.39,6806.0,202.6265,202.7486,202.3736,202.6614,6806.0
2016-08-31 10:20:00,232.4,232.86,232.34,232.76,3848.0,202.6701,203.0713,202.6178,202.9841,3848.0
2016-08-31 10:25:00,232.78,232.86,232.78,232.8,1450.0,203.0015,203.0713,203.0015,203.0189,1450.0
2016-08-31 10:30:00,232.59,232.59,232.25,232.38,3001.0,202.8358,202.8358,202.5393,202.6527,3001.0
2016-08-31 10:35:00,232.3,232.41,232.19,232.23,2064.0,202.5829,202.6788,202.487,202.5219,2064.0
2016-08-31 10:40:00,232.23,232.28,232.04,232.21,2028.0,202.5219,202.5655,202.3562,202.5044,2028.0
2016-08-31 10:45:00,232.15,232.17,231.81,231.95,7203.0,202.4521,202.4695,202.1556,202.2777,7203.0
2016-08-31 10:50:00,231.79,231.79,231.5,231.65,5748.0,202.1382,202.1382,201.8853,202.0161,5748.0
2016-08-31 10:55:00,231.65,231.74,231.31,231.38,2910.0,202.0161,202.0945,201.7196,201.7806,2910.0
2016-08-31 11:00:00,231.28,231.4,231.01,231.27,9808.0,201.6934,201.798,201.4579,201.6847,9808.0
2016-08-31 11:05:00,231.25,231.28,231.07,231.15,2000.0,201.6672,201.6934,201.5103,201.58,2000.0
2016-08-31 11:10:00,231.29,231.66,231.22,231.56,1700.0,201.7021,202.0248,201.6411,201.9376,1700.0
2016-08-31 11:15:00,231.63,231.73,231.25,231.73,21411.0,201.9986,202.0858,201.6672,202.0858,21411.0
2016-08-31 11:20:00,231.63,232.01,231.58,231.78,8000.0,201.9986,202.33,201.955,202.1294,8000.0
2016-08-31 11:25:00,231.78,232.45,231.78,232.45,2700.0,202.1294,202.7137,202.1294,202.7137,2700.0
2016-08-31 11:30:00,232.4,232.76,232.37,232.51,6144.0,202.6701,202.9841,202.644,202.766,6144.0
2016-08-31 11:35:00,232.49,232.65,232.39,232.59,3900.0,202.7486,202.8881,202.6614,202.8358,3900.0
2016-08-31 11:40:00,232.48,232.63,232.3,232.63,3900.0,202.7399,202.8707,202.5829,202.8707,3900.0
2016-08-31 11:45:00,232.6,232.6,232.56,232.58,300.0,202.8445,202.8445,202.8096,202.8271,300.0
2016-08-31 11:50:00,232.66,232.92,232.66,232.91,8311.0,202.8969,203.1236,202.8969,203.1149,8311.0
2016-08-31 11:55:00,232.93,232.93,232.64,232.65,2766.0,203.1323,203.1323,202.8794,202.8881,2766.0
2016-08-31 12:00:00,232.59,232.63,232.21,232.35,5200.0,202.8358,202.8707,202.5044,202.6265,5200.0
2016-08-31 12:05:00,232.32,232.42,232.1,232.1,4081.0,202.6004,202.6876,202.4085,202.4085,4081.0
2016-08-31 12:10:00,232.21,232.23,232.17,232.22,1315.0,202.5044,202.5219,202.4695,202.5131,1315.0
2016-08-31 12:15:00,232.19,232.19,231.82,231.82,2000.0,202.487,202.487,202.1643,202.1643,2000.0
2016-08-31 12:20:00,231.83,231.83,231.5,231.5,2363.0,202.173,202.173,201.8853,201.8853,2363.0
2016-08-31 12:25:00,231.65,231.98,231.65,231.76,3700.0,202.0161,202.3038,202.0161,202.112,3700.0
2016-08-31 12:30:00,231.87,231.89,231.61,231.67,4496.0,202.2079,202.2254,201.9812,202.0335,4496.0
2016-08-31 12:35:00,231.76,231.79,231.65,231.68,2500.0,202.112,202.1382,202.0161,202.0422,2500.0
2016-08-31 12:40:00,231.69,231.69,231.38,231.38,1900.0,202.0509,202.0509,201.7806,201.7806,1900.0
2016-08-31 12:45:00,231.33,231.54,231.33,231.47,3400.0,201.737,201.9201,201.737,201.8591,3400.0
2016-08-31 12:50:00,231.33,231.47,231.23,231.24,2900.0,201.737,201.8591,201.6498,201.6585,2900.0
2016-08-31 12:55:00,231.15,231.26,231.1,231.11,1100.0,201.58,201.676,201.5364,201.5451,1100.0
2016-08-31 13:00:00,231.24,231.24,231.0,231.0,3700.0,201.6585,201.6585,201.4492,201.4492,3700.0
2016-08-31 13:05:00,231.0,231.02,230.71,230.74,5513.0,201.4492,201.4667,201.1963,201.2225,5513.0
2016-08-31 13:10:00,230.66,230.83,230.66,230.7,3300.0,201.1527,201.301,201.1527,201.1876,3300.0
2016-08-31 13:15:00,230.71,230.75,230.58,230.64,4630.0,201.1963,201.2312,201.0829,201.1353,4630.0
2016-08-31 13:20:00,230.68,230.8,230.64,230.68,5118.0,201.1701,201.2748,201.1353,201.1701,5118.0
2016-08-31 13:25:00,230.79,230.79,230.63,230.71,2910.0,201.2661,201.2661,201.1265,201.1963,2910.0
2016-08-31 13:30:00,230.77,230.92,230.71,230.81,2200.0,201.2486,201.3794,201.1963,201.2835,2200.0
2016-08-31 13:35:00,230.81,230.97,230.79,230.87,3547.0,201.2835,201.4231,201.2661,201.3358,3547.0
2016-08-31 13:40:00,230.85,230.98,230.85,230.89,2600.0,201.3184,201.4318,201.3184,201.3533,2600.0
2016-08-31 13:45:00,230.9,230.94,230.85,230.89,1700.0,201.362,201.3969,201.3184,201.3533,1700.0
2016-08-31 13:50:00,230.89,231.17,230.89,231.13,5727.0,201.3533,201.5975,201.3533,201.5626,5727.0
2016-08-31 13:55:00,231.11,231.2,230.85,230.98,12751.0,201.5451,201.6236,201.3184,201.4318,12751.0
2016-08-31 14:00:00,230.89,231.0,230.62,230.76,10993.0,201.3533,201.4492,201.1178,201.2399,10993.0
2016-08-31 14:05:00,230.95,231.42,230.91,231.07,17547.0,201.4056,201.8155,201.3707,201.5103,17547.0
2016-08-31 14:10:00,231.05,231.29,231.0,231.0,9409.0,201.4928,201.7021,201.4492,201.4492,9409.0
2016-08-31 14:15:00,231.01,231.22,230.95,230.98,23019.0,201.4579,201.6411,201.4056,201.4318,23019.0
2016-08-31 14:20:00,230.97,231.07,230.87,230.99,3302.0,201.4231,201.5103,201.3358,201.4405,3302.0
2016-08-31 14:25:00,230.95,231.07,230.93,230.94,6600.0,201.4056,201.5103,201.3882,201.3969,6600.0
2016-08-31 14:30:00,230.95,230.96,230.72,230.73,3300.0,201.4056,201.4143,201.205,201.2138,3300.0
2016-08-31 14:35:00,230.79,230.79,230.61,230.61,2000.0,201.2661,201.2661,201.1091,201.1091,2000.0
2016-08-31 14:40:00,230.65,230.65,230.31,230.51,5972.0,201.144,201.144,200.8475,201.0219,5972.0
2016-08-31 14:45:00,230.49,230.75,230.49,230.59,5149.0,201.0045,201.2312,201.0045,201.0917,5149.0
2016-08-31 14:50:00,230.61,230.61,230.34,230.57,3550.0,201.1091,201.1091,200.8736,201.0742,3550.0
2016-08-31 14:55:00,230.56,230.6,230.43,230.44,2821.0,201.0655,201.1004,200.9521,200.9609,2821.0
2016-08-31 15:00:00,230.46,230.63,230.45,230.63,4700.0,200.9783,201.1265,200.9696,201.1265,4700.0
2016-08-31 15:05:00,230.63,230.76,230.63,230.75,3463.0,201.1265,201.2399,201.1265,201.2312,3463.0
2016-08-31 15:10:00,230.75,230.76,230.6,230.72,5901.0,201.2312,201.2399,201.1004,201.205,5901.0
2016-08-31 15:15:00,230.72,230.75,230.63,230.71,9367.0,201.205,201.2312,201.1265,201.1963,9367.0
2016-08-31 15:20:00,230.67,230.93,230.61,230.92,4283.0,201.1614,201.3882,201.1091,201.3794,4283.0
2016-08-31 15:25:00,230.91,231.17,230.88,230.95,5810.0,201.3707,201.5975,201.3446,201.4056,5810.0
2016-08-31 15:30:00,230.94,230.94,230.71,230.71,5301.0,201.3969,201.3969,201.1963,201.1963,5301.0
2016-08-31 15:35:00,230.73,230.94,230.69,230.81,9577.0,201.2138,201.3969,201.1789,201.2835,9577.0
2016-08-31 15:40:00,230.8,231.02,230.73,230.91,8871.0,201.2748,201.4667,201.2138,201.3707,8871.0
2016-08-31 15:45:00,230.9,230.94,230.63,230.64,4700.0,201.362,201.3969,201.1265,201.1353,4700.0
2016-08-31 15:50:00,230.65,230.81,230.63,230.71,16672.0,201.144,201.2835,201.1265,201.1963,16672.0
2016-08-31 15:55:00,230.65,230.94,230.6,230.63,25095.0,201.144,201.3969,201.1004,201.1265,25095.0
2016-09-01 09:30:00,230.84,230.93,230.41,230.65,8890.0,201.3097,201.3882,200.9347,201.144,8890.0
2016-09-01 09:35:00,230.63,230.88,230.62,230.62,2200.0,201.1265,201.3446,201.1178,201.1178,2200.0
2016-09-01 09:40:00,230.61,230.88,230.09,230.09,9094.0,201.1091,201.3446,200.6556,200.6556,9094.0
2016-09-01 09:45:00,230.01,230.21,229.65,229.65,2000.0,200.5859,200.7603,200.2719,200.2719,2000.0
2016-09-01 09:50:00,229.73,229.73,228.94,229.14,2258.0,200.3417,200.3417,199.6527,199.8272,2258.0
2016-09-01 09:55:00,229.02,229.38,228.92,229.38,5042.0,199.7225,200.0365,199.6353,200.0365,5042.0
2016-09-01 10:00:00,229.4,229.93,229.15,229.23,5200.0,200.0539,200.5161,199.8359,199.9056,5200.0
2016-09-01 10:05:00,229.11,229.13,228.27,228.4,15541.0,199.801,199.8184,199.0684,199.1818,15541.0
2016-09-01 10:10:00,228.29,228.43,227.76,228.01,10372.0,199.0859,199.208,198.6237,198.8417,10372.0
2016-09-01 10:15:00,228.03,228.66,227.79,227.79,7836.0,198.8592,199.4086,198.6499,198.6499,7836.0
2016-09-01 10:20:00,227.83,228.05,227.53,228.05,7925.0,198.6847,198.8766,198.4231,198.8766,7925.0
2016-09-01 10:25:00,228.08,228.08,227.2,227.2,3010.0,198.9028,198.9028,198.1353,198.1353,3010.0
2016-09-01 10:30:00,227.04,227.17,226.59,226.86,4100.0,197.9958,198.1092,197.6034,197.8388,4100.0
2016-09-01 10:35:00,226.9,227.14,226.73,226.93,7914.0,197.8737,198.083,197.7255,197.8999,7914.0
2016-09-01 10:40:00,226.77,227.03,226.73,226.79,2700.0,197.7603,197.9871,197.7255,197.7778,2700.0
2016-09-01 10:45:00,226.85,227.07,226.85,227.07,4900.0,197.8301,198.022,197.8301,198.022,4900.0
2016-09-01 10:50:00,227.08,227.33,226.98,227.33,3885.0,198.0307,198.2487,197.9435,198.2487,3885.0
2016-09-01 10:55:00,227.33,227.38,227.04,227.04,3400.0,198.2487,198.2923,197.9958,197.9958,3400.0
2016-09-01 11:00:00,226.93,226.93,226.4,226.71,5763.0,197.8999,197.8999,197.4377,197.708,5763.0
2016-09-01 11:05:00,226.57,226.57,226.24,226.24,2035.0,197.5859,197.5859,197.2981,197.2981,2035.0
2016-09-01 11:10:00,226.45,226.48,226.23,226.34,5008.0,197.4813,197.5074,197.2894,197.3853,5008.0
2016-09-01 11:15:00,226.35,227.02,226.35,227.02,3000.0,197.3941,197.9784,197.3941,197.9784,3000.0
2016-09-01 11:20:00,227.07,227.78,227.07,227.59,4700.0,198.022,198.6411,198.022,198.4754,4700.0
2016-09-01 11:25:00,227.65,227.95,227.65,227.85,2500.0,198.5278,198.7894,198.5278,198.7022,2500.0
2016-09-01 11:30:00,227.96,228.16,227.94,228.05,5191.0,198.7981,198.9725,198.7807,198.8766,5191.0
2016-09-01 11:35:00,228.0,228.05,227.61,227.69,1991.0,198.833,198.8766,198.4929,198.5626,1991.0
2016-09-01 11:40:00,227.7,227.85,227.53,227.73,9400.0,198.5714,198.7022,198.4231,198.5975,9400.0
2016-09-01 11:45:00,227.7,227.77,227.55,227.55,2508.0,198.5714,198.6324,198.4406,198.4406,2508.0
2016-09-01 11:50:00,227.48,227.68,227.48,227.68,1596.0,198.3795,198.5539,198.3795,198.5539,1596.0
2016-09-01 11:55:00,227.68,227.91,227.65,227.89,1937.0,198.5539,198.7545,198.5278,198.7371,1937.0
2016-09-01 12:00:00,227.83,227.83,227.69,227.82,3500.0,198.6847,198.6847,198.5626,198.676,3500.0
2016-09-01 12:05:00,227.74,228.11,227.74,228.08,1176.0,198.6063,198.9289,198.6063,198.9028,1176.0
2016-09-01 12:10:00,228.1,228.27,228.04,228.27,1400.0,198.9202,199.0684,198.8679,199.0684,1400.0
2016-09-01 12:15:00,228.37,228.61,228.37,228.53,2094.0,199.1557,199.365,199.1557,199.2952,2094.0
2016-09-01 12:20:00,228.53,229.18,228.53,229.01,4000.0,199.2952,199.862,199.2952,199.7138,4000.0
2016-09-01 12:25:00,229.05,229.14,229.01,229.02,3332.0,199.7487,199.8272,199.7138,199.7225,3332.0
2016-09-01 12:30:00,229.03,229.36,229.03,229.3,3700.0,199.7312,200.019,199.7312,199.9667,3700.0
2016-09-01 12:35:00,229.22,229.22,229.07,229.07,500.0,199.8969,199.8969,199.7661,199.7661,500.0
2016-09-01 12:40:00,229.07,229.2,228.95,228.95,4065.0,199.7661,199.8795,199.6615,199.6615,4065.0
2016-09-01 12:45:00,228.96,228.96,228.74,228.74,1600.0,199.6702,199.6702,199.4783,199.4783,1600.0
2016-09-01 12:50:00,228.74,229.0,228.68,228.97,3516.0,199.4783,199.7051,199.426,199.6789,3516.0
2016-09-01 12:55:00,228.95,228.95,228.41,228.41,3300.0,199.6615,199.6615,199.1905,199.1905,3300.0
2016-09-01 13:00:00,228.39,228.54,228.22,228.29,18293.0,199.1731,199.3039,199.0248,199.0859,18293.0
2016-09-01 13:05:00,228.4,228.42,228.26,228.26,1100.0,199.1818,199.1993,199.0597,199.0597,1100.0
2016-09-01 13:10:00,228.29,228.37,228.17,228.34,4000.0,199.0859,199.1557,198.9812,199.1295,4000.0
2016-09-01 13:15:00,228.37,228.56,228.34,228.56,1900.0,199.1557,199.3214,199.1295,199.3214,1900.0
2016-09-01 13:20:00,228.54,228.72,228.5,228.58,3299.0,199.3039,199.4609,199.269,199.3388,3299.0
2016-09-01 13:25:00,228.59,228.61,228.42,228.46,1400.0,199.3475,199.365,199.1993,199.2341,1400.0
2016-09-01 13:30:00,228.51,228.58,228.5,228.52,6300.0,199.2777,199.3388,199.269,199.2865,6300.0
2016-09-01 13:35:00,228.57,228.57,228.25,228.28,3934.0,199.3301,199.3301,199.051,199.0772,3934.0
2016-09-01 13:40:00,228.22,228.46,228.22,228.46,4387.0,199.0248,199.2341,199.0248,199.2341,4387.0
2016-09-01 13:45:00,228.47,228.71,228.47,228.59,4186.0,199.2429,199.4522,199.2429,199.3475,4186.0
2016-09-01 13:50:00,228.54,228.62,228.4,228.41,2717.0,199.3039,199.3737,199.1818,199.1905,2717.0
2016-09-01 13:55:00,228.27,228.3,228.17,228.21,1300.0,199.0684,199.0946,198.9812,199.0161,1300.0
2016-09-01 14:00:00,228.2,228.22,228.06,228.18,3200.0,199.0074,199.0248,198.8853,198.99,3200.0
2016-09-01 14:05:00,228.16,228.36,228.16,228.25,2400.0,198.9725,199.1469,198.9725,199.051,2400.0
2016-09-01 14:10:00,228.26,228.29,228.03,228.21,8488.0,199.0597,199.0859,198.8592,199.0161,8488.0
2016-09-01 14:15:00,228.1,228.22,228.05,228.05,5040.0,198.9202,199.0248,198.8766,198.8766,5040.0
2016-09-01 14:20:00,228.02,228.14,228.01,228.03,2600.0,198.8504,198.9551,198.8417,198.8592,2600.0
2016-09-01 14:25:00,228.02,228.12,227.97,228.12,2900.0,198.8504,198.9376,198.8068,198.9376,2900.0
2016-09-01 14:30:00,228.21,228.44,228.15,228.16,6200.0,199.0161,199.2167,198.9638,198.9725,6200.0
2016-09-01 14:35:00,228.31,228.31,228.01,228.15,3900.0,199.1033,199.1033,198.8417,198.9638,3900.0
2016-09-01 14:40:00,228.19,228.22,228.03,228.07,3140.0,198.9987,199.0248,198.8592,198.894,3140.0
2016-09-01 14:45:00,228.17,228.43,228.0,228.34,6058.0,198.9812,199.208,198.833,199.1295,6058.0
2016-09-01 14:50:00,228.31,228.37,228.06,228.21,3200.0,199.1033,199.1557,198.8853,199.0161,3200.0
2016-09-01 14:55:00,228.16,228.27,228.11,228.11,2220.0,198.9725,199.0684,198.9289,198.9289,2220.0
2016-09-01 15:00:00,228.11,228.16,227.95,227.95,10301.0,198.9289,198.9725,198.7894,198.7894,10301.0
2016-09-01 15:05:00,227.93,228.01,227.62,227.98,9885.0,198.7719,198.8417,198.5016,198.8155,9885.0
2016-09-01 15:10:00,227.99,228.28,227.94,228.28,5200.0,198.8243,199.0772,198.7807,199.0772,5200.0
2016-09-01 15:15:00,228.18,228.46,228.0,228.26,7707.0,198.99,199.2341,198.833,199.0597,7707.0
2016-09-01 15:20:00,228.28,228.44,228.28,228.42,6900.0,199.0772,199.2167,199.0772,199.1993,6900.0
2016-09-01 15:25:00,228.46,228.46,228.11,228.2,4798.0,199.2341,199.2341,198.9289,199.0074,4798.0
2016-09-01 15:30:00,228.24,228.27,228.06,228.18,10900.0,199.0423,199.0684,198.8853,198.99,10900.0
2016-09-01 15:35:00,228.17,228.19,227.92,228.15,9259.0,198.9812,198.9987,198.7632,198.9638,9259.0
2016-09-01 15:40:00,228.17,228.48,228.17,228.42,7162.0,198.9812,199.2516,198.9812,199.1993,7162.0
2016-09-01 15:45:00,228.41,228.51,228.33,228.36,8752.0,199.1905,199.2777,199.1208,199.1469,8752.0
2016-09-01 15:50:00,228.36,228.56,228.36,228.47,6600.0,199.1469,199.3214,199.1469,199.2429,6600.0
2016-09-01 15:55:00,228.47,228.8,228.46,228.61,25317.0,199.2429,199.5306,199.2341,199.365,25317.0
2016-09-02 09:30:00,230.3,230.52,229.37,229.95,3656.0,200.8388,201.0306,200.0277,200.5335,3656.0
2016-09-02 09:35:00,230.11,230.93,229.6,230.4,2508.0,200.6731,201.3882,200.2283,200.926,2508.0
2016-09-02 09:40:00,230.31,230.62,230.13,230.35,2600.0,200.8475,201.1178,200.6905,200.8824,2600.0
2016-09-02 09:45:00,230.62,230.85,230.04,230.14,1600.0,201.1178,201.3184,200.612,200.6992,1600.0
2016-09-02 09:50:00,230.24,230.42,229.94,230.18,3065.0,200.7864,200.9434,200.5248,200.7341,3065.0
2016-09-02 09:55:00,230.37,230.51,230.18,230.35,3600.0,200.8998,201.0219,200.7341,200.8824,3600.0
2016-09-02 10:00:00,230.38,230.55,230.18,230.38,1545.0,200.9085,201.0568,200.7341,200.9085,1545.0
2016-09-02 10:05:00,230.2,230.37,229.54,229.54,2774.0,200.7516,200.8998,200.176,200.176,2774.0
2016-09-02 10:10:00,229.72,229.74,229.52,229.52,1965.0,200.333,200.3504,200.1585,200.1585,1965.0
2016-09-02 10:15:00,229.53,229.55,229.4,229.55,917.0,200.1673,200.1847,200.0539,200.1847,917.0
2016-09-02 10:20:00,229.3,229.76,229.27,229.76,1501.0,199.9667,200.3678,199.9405,200.3678,1501.0
2016-09-02 10:25:00,229.34,229.43,229.18,229.18,2400.0,200.0016,200.0801,199.862,199.862,2400.0
2016-09-02 10:30:00,229.39,229.63,229.34,229.53,2800.0,200.0452,200.2545,200.0016,200.1673,2800.0
2016-09-02 10:35:00,229.69,229.77,229.61,229.64,1201.0,200.3068,200.3766,200.237,200.2632,1201.0
2016-09-02 10:40:00,229.6,229.95,229.6,229.86,2372.0,200.2283,200.5335,200.2283,200.455,2372.0
2016-09-02 10:45:00,229.66,229.66,229.6,229.64,700.0,200.2806,200.2806,200.2283,200.2632,700.0
2016-09-02 10:50:00,229.58,229.73,229.48,229.53,2695.0,200.2109,200.3417,200.1237,200.1673,2695.0
2016-09-02 10:55:00,229.67,229.67,229.18,229.18,1700.0,200.2894,200.2894,199.862,199.862,1700.0
2016-09-02 11:00:00,229.2,229.4,229.2,229.4,2051.0,199.8795,200.0539,199.8795,200.0539,2051.0
2016-09-02 11:05:00,229.4,229.51,229.29,229.3,2100.0,200.0539,200.1498,199.958,199.9667,2100.0
2016-09-02 11:10:00,229.46,229.46,229.22,229.24,607.0,200.1062,200.1062,199.8969,199.9144,607.0
2016-09-02 11:15:00,229.25,229.35,229.17,229.3,1754.0,199.9231,200.0103,199.8533,199.9667,1754.0
2016-09-02 11:20:00,229.33,229.54,229.33,229.53,800.0,199.9928,200.176,199.9928,200.1673,800.0
2016-09-02 11:25:00,229.22,229.31,229.15,229.2,2072.0,199.8969,199.9754,199.8359,199.8795,2072.0
2016-09-02 11:30:00,229.26,229.3,229.14,229.21,2008.0,199.9318,199.9667,199.8272,199.8882,2008.0
2016-09-02 11:35:00,229.21,229.31,229.14,229.23,1000.0,199.8882,199.9754,199.8272,199.9056,1000.0
2016-09-02 11:40:00,229.17,229.17,229.07,229.08,1900.0,199.8533,199.8533,199.7661,199.7748,1900.0
2016-09-02 11:45:00,229.16,229.16,229.04,229.05,1200.0,199.8446,199.8446,199.7399,199.7487,1200.0
2016-09-02 11:50:00,229.16,229.16,229.13,229.16,600.0,199.8446,199.8446,199.8184,199.8446,600.0
2016-09-02 11:55:00,229.16,229.28,229.16,229.18,1000.0,199.8446,199.9492,199.8446,199.862,1000.0
2016-09-02 12:00:00,229.18,229.18,229.08,229.18,1895.0,199.862,199.862,199.7748,199.862,1895.0
2016-09-02 12:05:00,229.23,229.37,229.23,229.28,1300.0,199.9056,200.0277,199.9056,199.9492,1300.0
2016-09-02 12:10:00,229.25,229.25,229.13,229.13,1100.0,199.9231,199.9231,199.8184,199.8184,1100.0
2016-09-02 12:15:00,229.28,229.28,228.91,229.03,1501.0,199.9492,199.9492,199.6266,199.7312,1501.0
2016-09-02 12:20:00,228.89,228.96,228.72,228.72,1300.0,199.6091,199.6702,199.4609,199.4609,1300.0
2016-09-02 12:25:00,228.74,228.94,228.74,228.94,2127.0,199.4783,199.6527,199.4783,199.6527,2127.0
2016-09-02 12:30:00,228.92,228.92,228.83,228.9,1700.0,199.6353,199.6353,199.5568,199.6179,1700.0
2016-09-02 12:35:00,228.84,229.08,228.84,229.05,1000.0,199.5655,199.7748,199.5655,199.7487,1000.0
2016-09-02 12:40:00,229.05,229.05,228.85,228.93,2200.0,199.7487,199.7487,199.5743,199.644,2200.0
2016-09-02 12:45:00,228.91,228.91,228.71,228.75,1000.0,199.6266,199.6266,199.4522,199.487,1000.0
2016-09-02 12:50:00,228.83,229.1,228.79,229.09,2400.0,199.5568,199.7923,199.5219,199.7836,2400.0
2016-09-02 12:55:00,229.01,229.01,228.7,228.7,1117.0,199.7138,199.7138,199.4434,199.4434,1117.0
2016-09-02 13:00:00,228.73,228.8,228.69,228.79,1000.0,199.4696,199.5306,199.4347,199.5219,1000.0
2016-09-02 13:05:00,228.89,228.97,228.82,228.85,1400.0,199.6091,199.6789,199.5481,199.5743,1400.0
2016-09-02 13:10:00,228.86,228.99,228.83,228.88,2600.0,199.583,199.6963,199.5568,199.6004,2600.0
2016-09-02 13:15:00,228.92,228.92,228.81,228.85,900.0,199.6353,199.6353,199.5394,199.5743,900.0
2016-09-02 13:20:00,228.77,228.89,228.75,228.83,700.0,199.5045,199.6091,199.487,199.5568,700.0
2016-09-02 13:25:00,228.87,229.1,228.85,229.03,1947.0,199.5917,199.7923,199.5743,199.7312,1947.0
2016-09-02 13:30:00,229.03,229.03,228.83,228.86,500.0,199.7312,199.7312,199.5568,199.583,500.0
2016-09-02 13:35:00,228.85,228.96,228.79,228.85,1100.0,199.5743,199.6702,199.5219,199.5743,1100.0
2016-09-02 13:40:00,228.74,228.74,228.7,228.71,400.0,199.4783,199.4783,199.4434,199.4522,400.0
2016-09-02 13:45:00,228.78,229.0,228.78,228.99,1800.0,199.5132,199.7051,199.5132,199.6963,1800.0
2016-09-02 13:50:00,228.95,228.95,228.78,228.78,700.0,199.6615,199.6615,199.5132,199.5132,700.0
2016-09-02 13:55:00,228.83,228.9,228.83,228.9,300.0,199.5568,199.6179,199.5568,199.6179,300.0
2016-09-02 14:00:00,228.9,228.97,228.77,228.96,2700.0,199.6179,199.6789,199.5045,199.6702,2700.0
2016-09-02 14:05:00,228.96,229.15,228.91,229.1,1502.0,199.6702,199.8359,199.6266,199.7923,1502.0
2016-09-02 14:10:00,229.11,229.14,229.02,229.04,1900.0,199.801,199.8272,199.7225,199.7399,1900.0
2016-09-02 14:15:00,229.13,229.3,229.09,229.22,7702.0,199.8184,199.9667,199.7836,199.8969,7702.0
2016-09-02 14:20:00,229.35,229.35,229.21,229.21,2000.0,200.0103,200.0103,199.8882,199.8882,2000.0
2016-09-02 14:25:00,229.22,229.68,229.21,229.66,2400.0,199.8969,200.2981,199.8882,200.2806,2400.0
2016-09-02 14:30:00,229.63,229.72,229.54,229.68,1800.0,200.2545,200.333,200.176,200.2981,1800.0
2016-09-02 14:35:00,229.65,229.76,229.6,229.75,1400.0,200.2719,200.3678,200.2283,200.3591,1400.0
2016-09-02 14:40:00,229.87,229.97,229.87,229.92,1400.0,200.4638,200.551,200.4638,200.5074,1400.0
2016-09-02 14:45:00,229.94,229.94,229.87,229.93,2026.0,200.5248,200.5248,200.4638,200.5161,2026.0
2016-09-02 14:50:00,229.85,229.87,229.81,229.84,1453.0,200.4463,200.4638,200.4114,200.4376,1453.0
2016-09-02 14:55:00,229.9,229.91,229.81,229.81,1600.0,200.4899,200.4987,200.4114,200.4114,1600.0
2016-09-02 15:00:00,229.83,229.9,229.62,229.67,2100.0,200.4289,200.4899,200.2458,200.2894,2100.0
2016-09-02 15:05:00,229.74,229.85,229.73,229.79,700.0,200.3504,200.4463,200.3417,200.394,700.0
2016-09-02 15:10:00,229.7,230.08,229.7,230.05,2900.0,200.3155,200.6469,200.3155,200.6207,2900.0
2016-09-02 15:15:00,230.04,230.26,229.94,230.26,1400.0,200.612,200.8039,200.5248,200.8039,1400.0
2016-09-02 15:20:00,230.28,230.35,230.16,230.22,2800.0,200.8213,200.8824,200.7167,200.769,2800.0
2016-09-02 15:25:00,230.22,230.28,230.14,230.17,2300.0,200.769,200.8213,200.6992,200.7254,2300.0
2016-09-02 15:30:00,230.13,230.2,230.12,230.15,1000.0,200.6905,200.7516,200.6818,200.7079,1000.0
2016-09-02 15:35:00,230.18,230.37,230.14,230.24,3590.0,200.7341,200.8998,200.6992,200.7864,3590.0
2016-09-02 15:40:00,230.22,230.33,230.18,230.28,4076.0,200.769,200.8649,200.7341,200.8213,4076.0
2016-09-02 15:45:00,230.33,230.33,230.06,230.1,4660.0,200.8649,200.8649,200.6295,200.6643,4660.0
2016-09-02 15:50:00,230.13,230.24,230.03,230.24,4820.0,200.6905,200.7864,200.6033,200.7864,4820.0
2016-09-02 15:55:00,230.18,230.26,230.07,230.16,8565.0,200.7341,200.8039,200.6382,200.7167,8565.0
2016-09-06 09:30:00,230.34,230.62,229.62,229.62,4782.0,200.8736,201.1178,200.2458,200.2458,4782.0
2016-09-06 09:35:00,229.7,230.97,229.7,230.59,2400.0,200.3155,201.4231,200.3155,201.0917,2400.0
2016-09-06 09:40:00,230.66,230.8,230.43,230.55,2874.0,201.1527,201.2748,200.9521,201.0568,2874.0
2016-09-06 09:45:00,230.8,231.09,230.56,230.62,3370.0,201.2748,201.5277,201.0655,201.1178,3370.0
2016-09-06 09:50:00,230.67,230.91,230.56,230.74,5113.0,201.1614,201.3707,201.0655,201.2225,5113.0
2016-09-06 09:55:00,230.89,230.98,230.79,230.91,3773.0,201.3533,201.4318,201.2661,201.3707,3773.0
2016-09-06 10:00:00,230.75,230.96,230.75,230.96,1700.0,201.2312,201.4143,201.2312,201.4143,1700.0
2016-09-06 10:05:00,230.7,230.8,230.2,230.6,12510.0,201.1876,201.2748,200.7516,201.1004,12510.0
2016-09-06 10:10:00,230.54,230.57,230.05,230.2,7900.0,201.0481,201.0742,200.6207,200.7516,7900.0
2016-09-06 10:15:00,230.26,230.52,230.09,230.18,8303.0,200.8039,201.0306,200.6556,200.7341,8303.0
2016-09-06 10:20:00,230.26,230.42,230.23,230.41,1200.0,200.8039,200.9434,200.7777,200.9347,1200.0
2016-09-06 10:25:00,230.34,230.35,230.19,230.27,2300.0,200.8736,200.8824,200.7428,200.8126,2300.0
2016-09-06 10:30:00,230.4,230.67,230.34,230.42,3500.0,200.926,201.1614,200.8736,200.9434,3500.0
2016-09-06 10:35:00,230.58,230.58,230.22,230.23,2100.0,201.0829,201.0829,200.769,200.7777,2100.0
2016-09-06 10:40:00,230.19,230.19,229.98,229.99,4300.0,200.7428,200.7428,200.5597,200.5684,4300.0
2016-09-06 10:45:00,229.9,230.0,229.7,229.82,3500.0,200.4899,200.5771,200.3155,200.4202,3500.0
2016-09-06 10:50:00,229.81,229.9,229.71,229.84,4789.0,200.4114,200.4899,200.3242,200.4376,4789.0
2016-09-06 10:55:00,229.72,230.0,229.7,229.97,3630.0,200.333,200.5771,200.3155,200.551,3630.0
2016-09-06 11:00:00,230.0,230.21,230.0,230.0,4800.0,200.5771,200.7603,200.5771,200.5771,4800.0
2016-09-06 11:05:00,229.98,230.07,229.91,229.91,2100.0,200.5597,200.6382,200.4987,200.4987,2100.0
2016-09-06 11:10:00,230.0,230.34,230.0,230.15,6645.0,200.5771,200.8736,200.5771,200.7079,6645.0
2016-09-06 11:15:00,230.13,230.4,230.09,230.27,3250.0,200.6905,200.926,200.6556,200.8126,3250.0
2016-09-06 11:20:00,230.26,230.3,230.2,230.3,2100.0,200.8039,200.8388,200.7516,200.8388,2100.0
2016-09-06 11:25:00,230.38,230.48,230.29,230.34,6600.0,200.9085,200.9957,200.83,200.8736,6600.0
2016-09-06 11:30:00,230.44,230.63,230.44,230.57,1906.0,200.9609,201.1265,200.9609,201.0742,1906.0
2016-09-06 11:35:00,230.5,230.5,230.42,230.5,1359.0,201.0132,201.0132,200.9434,201.0132,1359.0
2016-09-06 11:40:00,230.48,230.5,230.3,230.31,2295.0,200.9957,201.0132,200.8388,200.8475,2295.0
2016-09-06 11:45:00,230.21,230.42,230.17,230.41,3702.0,200.7603,200.9434,200.7254,200.9347,3702.0
2016-09-06 11:50:00,230.45,230.45,230.18,230.18,1600.0,200.9696,200.9696,200.7341,200.7341,1600.0
2016-09-06 11:55:00,230.29,230.29,230.28,230.29,500.0,200.83,200.83,200.8213,200.83,500.0
2016-09-06 12:00:00,230.29,230.35,230.18,230.32,5788.0,200.83,200.8824,200.7341,200.8562,5788.0
2016-09-06 12:05:00,230.38,230.54,230.37,230.47,2528.0,200.9085,201.0481,200.8998,200.987,2528.0
2016-09-06 12:10:00,230.49,230.5,230.39,230.45,1200.0,201.0045,201.0132,200.9172,200.9696,1200.0
2016-09-06 12:15:00,230.31,230.31,230.2,230.21,1700.0,200.8475,200.8475,200.7516,200.7603,1700.0
2016-09-06 12:20:00,230.36,230.36,230.35,230.36,100.0,200.8911,200.8911,200.8824,200.8911,100.0
2016-09-06 12:25:00,230.26,230.26,229.99,230.0,4838.0,200.8039,200.8039,200.5684,200.5771,4838.0
2016-09-06 12:30:00,230.14,230.17,230.08,230.1,1300.0,200.6992,200.7254,200.6469,200.6643,1300.0
2016-09-06 12:35:00,229.99,230.03,229.96,230.02,1100.0,200.5684,200.6033,200.5423,200.5946,1100.0
2016-09-06 12:40:00,230.09,230.12,229.96,230.02,2000.0,200.6556,200.6818,200.5423,200.5946,2000.0
2016-09-06 12:45:00,229.92,229.99,229.83,229.94,1000.0,200.5074,200.5684,200.4289,200.5248,1000.0
2016-09-06 12:50:00,229.95,229.95,229.87,229.92,1840.0,200.5335,200.5335,200.4638,200.5074,1840.0
2016-09-06 12:55:00,229.94,229.94,229.8,229.83,1500.0,200.5248,200.5248,200.4027,200.4289,1500.0
2016-09-06 13:00:00,229.77,229.88,229.77,229.87,2500.0,200.3766,200.4725,200.3766,200.4638,2500.0
2016-09-06 13:05:00,229.9,230.09,229.89,230.09,312.0,200.4899,200.6556,200.4812,200.6556,312.0
2016-09-06 13:10:00,230.14,230.14,229.94,229.95,900.0,200.6992,200.6992,200.5248,200.5335,900.0
2016-09-06 13:15:00,230.01,230.06,229.95,230.06,2100.0,200.5859,200.6295,200.5335,200.6295,2100.0
2016-09-06 13:20:00,230.1,230.1,229.97,230.09,4554.0,200.6643,200.6643,200.551,200.6556,4554.0
2016-09-06 13:25:00,230.09,230.17,230.08,230.17,800.0,200.6556,200.7254,200.6469,200.7254,800.0
2016-09-06 13:30:00,230.15,230.22,230.14,230.19,511.0,200.7079,200.769,200.6992,200.7428,511.0
2016-09-06 13:35:00,230.12,230.15,230.09,230.11,1300.0,200.6818,200.7079,200.6556,200.6731,1300.0
2016-09-06 13:40:00,230.14,230.18,230.0,230.1,7327.0,200.6992,200.7341,200.5771,200.6643,7327.0
2016-09-06 13:45:00,230.12,230.17,230.12,230.17,500.0,200.6818,200.7254,200.6818,200.7254,500.0
2016-09-06 13:50:00,230.17,230.26,230.1,230.26,1900.0,200.7254,200.8039,200.6643,200.8039,1900.0
2016-09-06 13:55:00,230.22,230.25,230.17,230.17,1200.0,200.769,200.7952,200.7254,200.7254,1200.0
2016-09-06 14:00:00,230.14,230.14,230.0,230.06,1000.0,200.6992,200.6992,200.5771,200.6295,1000.0
2016-09-06 14:05:00,230.07,230.14,230.06,230.09,803.0,200.6382,200.6992,200.6295,200.6556,803.0
2016-09-06 14:10:00,230.04,230.12,229.97,230.1,2614.0,200.612,200.6818,200.551,200.6643,2614.0
2016-09-06 14:15:00,230.12,230.22,230.11,230.17,1369.0,200.6818,200.769,200.6731,200.7254,1369.0
2016-09-06 14:20:00,230.09,230.12,230.0,230.0,401.0,200.6556,200.6818,200.5771,200.5771,401.0
2016-09-06 14:25:00,230.02,230.12,229.99,230.06,1800.0,200.5946,200.6818,200.5684,200.6295,1800.0
2016-09-06 14:30:00,230.16,230.32,230.15,230.32,814.0,200.7167,200.8562,200.7079,200.8562,814.0
2016-09-06 14:35:00,230.31,230.39,230.18,230.32,2103.0,200.8475,200.9172,200.7341,200.8562,2103.0
2016-09-06 14:40:00,230.32,230.57,230.32,230.46,2732.0,200.8562,201.0742,200.8562,200.9783,2732.0
2016-09-06 14:45:00,230.43,230.56,230.4,230.55,1622.0,200.9521,201.0655,200.926,201.0568,1622.0
2016-09-06 14:50:00,230.55,230.55,230.47,230.53,1300.0,201.0568,201.0568,200.987,201.0393,1300.0
2016-09-06 14:55:00,230.53,230.53,230.41,230.46,4500.0,201.0393,201.0393,200.9347,200.9783,4500.0
2016-09-06 15:00:00,230.48,230.51,230.37,230.43,3000.0,200.9957,201.0219,200.8998,200.9521,3000.0
2016-09-06 15:05:00,230.46,230.46,230.36,230.38,2100.0,200.9783,200.9783,200.8911,200.9085,2100.0
2016-09-06 15:10:00,230.37,230.38,230.24,230.27,2570.0,200.8998,200.9085,200.7864,200.8126,2570.0
2016-09-06 15:15:00,230.23,230.31,230.22,230.3,2001.0,200.7777,200.8475,200.769,200.8388,2001.0
2016-09-06 15:20:00,230.29,230.29,230.07,230.07,2700.0,200.83,200.83,200.6382,200.6382,2700.0
2016-09-06 15:25:00,230.12,230.19,230.12,230.19,1501.0,200.6818,200.7428,200.6818,200.7428,1501.0
2016-09-06 15:30:00,230.2,230.26,230.19,230.19,2700.0,200.7516,200.8039,200.7428,200.7428,2700.0
2016-09-06 15:35:00,230.18,230.25,230.11,230.25,4297.0,200.7341,200.7952,200.6731,200.7952,4297.0
2016-09-06 15:40:00,230.24,230.33,230.17,230.19,5925.0,200.7864,200.8649,200.7254,200.7428,5925.0
2016-09-06 15:45:00,230.24,230.36,230.22,230.32,6761.0,200.7864,200.8911,200.769,200.8562,6761.0
2016-09-06 15:50:00,230.32,230.42,230.31,230.37,7601.0,200.8562,200.9434,200.8475,200.8998,7601.0
2016-09-06 15:55:00,230.34,230.45,230.22,230.45,20233.0,200.8736,200.9696,200.769,200.9696,20233.0
2016-09-07 09:30:00,227.77,227.97,225.41,227.4,11403.0,198.6324,198.8068,196.5743,198.3097,11403.0
2016-09-07 09:35:00,226.81,227.18,226.05,226.53,5521.0,197.7952,198.1179,197.1324,197.551,5521.0
2016-09-07 09:40:00,226.67,227.01,226.48,226.94,3900.0,197.6731,197.9696,197.5074,197.9086,3900.0
2016-09-07 09:45:00,226.94,226.94,226.56,226.64,11529.0,197.9086,197.9086,197.5772,197.647,11529.0
2016-09-07 09:50:00,226.5,226.63,226.2,226.39,3700.0,197.5249,197.6382,197.2633,197.4289,3700.0
2016-09-07 09:55:00,226.36,226.8,226.21,226.21,5564.0,197.4028,197.7865,197.272,197.272,5564.0
2016-09-07 10:00:00,226.47,226.61,226.24,226.3,3073.0,197.4987,197.6208,197.2981,197.3505,3073.0
2016-09-07 10:05:00,226.12,226.28,225.9,226.06,6100.0,197.1935,197.333,197.0016,197.1412,6100.0
2016-09-07 10:10:00,226.13,226.41,226.12,226.31,2400.0,197.2022,197.4464,197.1935,197.3592,2400.0
2016-09-07 10:15:00,226.31,226.31,226.26,226.26,300.0,197.3592,197.3592,197.3156,197.3156,300.0
2016-09-07 10:20:00,226.2,226.47,226.19,226.47,1600.0,197.2633,197.4987,197.2545,197.4987,1600.0
2016-09-07 10:25:00,226.56,226.62,226.43,226.46,2700.0,197.5772,197.6295,197.4638,197.49,2700.0
2016-09-07 10:30:00,226.44,226.56,226.32,226.47,4860.0,197.4726,197.5772,197.3679,197.4987,4860.0
2016-09-07 10:35:00,226.34,226.47,226.33,226.33,1500.0,197.3853,197.4987,197.3766,197.3766,1500.0
2016-09-07 10:40:00,226.23,226.43,226.07,226.07,2105.0,197.2894,197.4638,197.1499,197.1499,2105.0
2016-09-07 10:45:00,226.16,226.21,225.91,225.98,6507.0,197.2284,197.272,197.0104,197.0714,6507.0
2016-09-07 10:50:00,226.15,226.25,226.02,226.2,1900.0,197.2197,197.3069,197.1063,197.2633,1900.0
2016-09-07 10:55:00,226.2,226.55,226.16,226.55,1690.0,197.2633,197.5685,197.2284,197.5685,1690.0
2016-09-07 11:00:00,226.4,226.4,226.14,226.32,2000.0,197.4377,197.4377,197.2109,197.3679,2000.0
2016-09-07 11:05:00,226.23,226.23,226.11,226.21,3030.0,197.2894,197.2894,197.1848,197.272,3030.0
2016-09-07 11:10:00,226.13,226.2,226.08,226.16,5600.0,197.2022,197.2633,197.1586,197.2284,5600.0
2016-09-07 11:15:00,226.14,226.18,225.9,226.09,4500.0,197.2109,197.2458,197.0016,197.1673,4500.0
2016-09-07 11:20:00,225.96,226.39,225.82,226.39,5300.0,197.054,197.4289,196.9319,197.4289,5300.0
2016-09-07 11:25:00,226.45,226.45,226.2,226.33,1477.0,197.4813,197.4813,197.2633,197.3766,1477.0
2016-09-07 11:30:00,226.25,226.31,226.18,226.18,600.0,197.3069,197.3592,197.2458,197.2458,600.0
2016-09-07 11:35:00,226.31,226.57,226.26,226.34,4300.0,197.3592,197.5859,197.3156,197.3853,4300.0
2016-09-07 11:40:00,226.39,226.39,226.33,226.37,900.0,197.4289,197.4289,197.3766,197.4115,900.0
2016-09-07 11:45:00,226.32,226.42,226.27,226.31,4300.0,197.3679,197.4551,197.3243,197.3592,4300.0
2016-09-07 11:50:00,226.35,226.4,226.25,226.34,3635.0,197.3941,197.4377,197.3069,197.3853,3635.0
2016-09-07 11:55:00,226.31,226.47,226.31,226.38,1700.0,197.3592,197.4987,197.3592,197.4202,1700.0
2016-09-07 12:00:00,226.37,226.37,226.2,226.23,2500.0,197.4115,197.4115,197.2633,197.2894,2500.0
2016-09-07 12:05:00,226.2,226.4,225.98,226.06,7020.0,197.2633,197.4377,197.0714,197.1412,7020.0
2016-09-07 12:10:00,226.08,226.14,226.08,226.09,800.0,197.1586,197.2109,197.1586,197.1673,800.0
2016-09-07 12:15:00,226.1,226.16,225.87,226.01,5770.0,197.176,197.2284,196.9755,197.0976,5770.0
2016-09-07 12:20:00,226.06,226.11,226.0,226.08,1500.0,197.1412,197.1848,197.0888,197.1586,1500.0
2016-09-07 12:25:00,225.97,226.02,225.88,225.98,1200.0,197.0627,197.1063,196.9842,197.0714,1200.0
2016-09-07 12:30:00,225.96,226.12,225.96,226.12,2000.0,197.054,197.1935,197.054,197.1935,2000.0
2016-09-07 12:35:00,226.06,226.17,225.94,226.17,2410.0,197.1412,197.2371,197.0365,197.2371,2410.0
2016-09-07 12:40:00,226.15,226.15,225.98,226.09,900.0,197.2197,197.2197,197.0714,197.1673,900.0
2016-09-07 12:45:00,226.23,226.37,226.19,226.19,3300.0,197.2894,197.4115,197.2545,197.2545,3300.0
2016-09-07 12:50:00,226.28,226.44,226.22,226.44,2990.0,197.333,197.4726,197.2807,197.4726,2990.0
2016-09-07 12:55:00,226.39,226.39,226.33,226.33,300.0,197.4289,197.4289,197.3766,197.3766,300.0
2016-09-07 13:00:00,226.35,226.37,226.11,226.37,3500.0,197.3941,197.4115,197.1848,197.4115,3500.0
2016-09-07 13:05:00,226.34,226.4,226.27,226.28,800.0,197.3853,197.4377,197.3243,197.333,800.0
2016-09-07 13:10:00,226.37,226.62,226.35,226.42,2790.0,197.4115,197.6295,197.3941,197.4551,2790.0
2016-09-07 13:15:00,226.42,226.53,226.38,226.53,1300.0,197.4551,197.551,197.4202,197.551,1300.0
2016-09-07 13:20:00,226.48,226.49,226.33,226.33,1300.0,197.5074,197.5162,197.3766,197.3766,1300.0
2016-09-07 13:25:00,226.32,226.37,226.19,226.19,1500.0,197.3679,197.4115,197.2545,197.2545,1500.0
2016-09-07 13:30:00,226.2,226.34,226.19,226.34,1950.0,197.2633,197.3853,197.2545,197.3853,1950.0
2016-09-07 13:35:00,226.34,226.52,226.34,226.52,2162.0,197.3853,197.5423,197.3853,197.5423,2162.0
2016-09-07 13:40:00,226.53,226.54,226.42,226.49,1000.0,197.551,197.5598,197.4551,197.5162,1000.0
2016-09-07 13:45:00,226.47,226.6,226.46,226.54,2300.0,197.4987,197.6121,197.49,197.5598,2300.0
2016-09-07 13:50:00,226.63,226.79,226.57,226.76,2900.0,197.6382,197.7778,197.5859,197.7516,2900.0
2016-09-07 13:55:00,226.73,226.73,226.52,226.65,3700.0,197.7255,197.7255,197.5423,197.6557,3700.0
2016-09-07 14:00:00,226.61,226.87,226.52,226.87,3100.0,197.6208,197.8475,197.5423,197.8475,3100.0
2016-09-07 14:05:00,226.87,227.11,226.8,227.03,5100.0,197.8475,198.0568,197.7865,197.9871,5100.0
2016-09-07 14:10:00,226.98,227.29,226.98,227.26,2687.0,197.9435,198.2138,197.9435,198.1877,2687.0
2016-09-07 14:15:00,227.26,227.35,227.08,227.11,3100.0,198.1877,198.2661,198.0307,198.0568,3100.0
2016-09-07 14:20:00,227.15,227.4,227.11,227.4,1500.0,198.0917,198.3097,198.0568,198.3097,1500.0
2016-09-07 14:25:00,227.34,227.6,227.34,227.45,3401.0,198.2574,198.4842,198.2574,198.3533,3401.0
2016-09-07 14:30:00,227.44,227.58,227.44,227.5,9499.0,198.3446,198.4667,198.3446,198.397,9499.0
2016-09-07 14:35:00,227.54,227.61,227.49,227.61,5372.0,198.4318,198.4929,198.3882,198.4929,5372.0
2016-09-07 14:40:00,227.51,227.66,227.51,227.66,2600.0,198.4057,198.5365,198.4057,198.5365,2600.0
2016-09-07 14:45:00,227.67,227.73,227.61,227.73,2300.0,198.5452,198.5975,198.4929,198.5975,2300.0
2016-09-07 14:50:00,227.74,227.97,227.74,227.86,3300.0,198.6063,198.8068,198.6063,198.7109,3300.0
2016-09-07 14:55:00,227.88,227.88,227.61,227.61,2400.0,198.7283,198.7283,198.4929,198.4929,2400.0
2016-09-07 15:00:00,227.57,227.61,227.49,227.57,4910.0,198.458,198.4929,198.3882,198.458,4910.0
2016-09-07 15:05:00,227.55,227.62,227.5,227.55,6516.0,198.4406,198.5016,198.397,198.4406,6516.0
2016-09-07 15:10:00,227.5,227.62,227.47,227.47,3750.0,198.397,198.5016,198.3708,198.3708,3750.0
2016-09-07 15:15:00,227.52,227.59,227.48,227.5,4900.0,198.4144,198.4754,198.3795,198.397,4900.0
2016-09-07 15:20:00,227.5,227.56,227.49,227.52,5025.0,198.397,198.4493,198.3882,198.4144,5025.0
2016-09-07 15:25:00,227.54,227.56,227.48,227.51,3830.0,198.4318,198.4493,198.3795,198.4057,3830.0
2016-09-07 15:30:00,227.5,227.69,227.49,227.6,7596.0,198.397,198.5626,198.3882,198.4842,7596.0
2016-09-07 15:35:00,227.62,227.67,227.49,227.5,9961.0,198.5016,198.5452,198.3882,198.397,9961.0
2016-09-07 15:40:00,227.53,227.63,227.5,227.58,5000.0,198.4231,198.5103,198.397,198.4667,5000.0
2016-09-07 15:45:00,227.53,227.54,227.44,227.5,18310.0,198.4231,198.4318,198.3446,198.397,18310.0
2016-09-07 15:50:00,227.51,227.58,227.28,227.35,21817.0,198.4057,198.4667,198.2051,198.2661,21817.0
2016-09-07 15:55:00,227.35,227.85,227.34,227.47,78144.0,198.2661,198.7022,198.2574,198.3708,78144.0
2016-09-08 09:30:00,227.4,227.4,226.31,226.96,4110.0,198.3097,198.3097,197.3592,197.926,4110.0
2016-09-08 09:35:00,227.24,227.68,226.4,226.5,2420.0,198.1702,198.5539,197.4377,197.5249,2420.0
2016-09-08 09:40:00,226.44,227.21,226.07,226.91,11671.0,197.4726,198.1441,197.1499,197.8824,11671.0
2016-09-08 09:45:00,227.13,227.13,226.18,226.18,3930.0,198.0743,198.0743,197.2458,197.2458,3930.0
2016-09-08 09:50:00,226.26,226.78,226.01,226.63,27384.0,197.3156,197.7691,197.0976,197.6382,27384.0
2016-09-08 09:55:00,226.77,227.39,226.77,227.39,2500.0,197.7603,198.301,197.7603,198.301,2500.0
2016-09-08 10:00:00,227.55,227.7,227.43,227.7,1051.0,198.4406,198.5714,198.3359,198.5714,1051.0
2016-09-08 10:05:00,227.76,227.76,227.12,227.12,2000.0,198.6237,198.6237,198.0656,198.0656,2000.0
2016-09-08 10:10:00,227.21,227.49,227.03,227.49,2219.0,198.1441,198.3882,197.9871,198.3882,2219.0
2016-09-08 10:15:00,227.5,227.63,227.41,227.63,800.0,198.397,198.5103,198.3185,198.5103,800.0
2016-09-08 10:20:00,227.66,227.72,227.32,227.68,1448.0,198.5365,198.5888,198.24,198.5539,1448.0
2016-09-08 10:25:00,227.51,227.84,227.47,227.84,600.0,198.4057,198.6935,198.3708,198.6935,600.0
2016-09-08 10:30:00,227.8,227.88,227.71,227.83,2252.0,198.6586,198.7283,198.5801,198.6847,2252.0
2016-09-08 10:35:00,227.93,228.16,227.6,227.6,2200.0,198.7719,198.9725,198.4842,198.4842,2200.0
2016-09-08 10:40:00,227.67,227.84,227.64,227.74,2106.0,198.5452,198.6935,198.519,198.6063,2106.0
2016-09-08 10:45:00,227.75,227.77,227.58,227.59,2077.0,198.615,198.6324,198.4667,198.4754,2077.0
2016-09-08 10:50:00,227.59,227.64,227.39,227.64,2202.0,198.4754,198.519,198.301,198.519,2202.0
2016-09-08 10:55:00,227.64,227.64,227.64,227.64,0.0,198.519,198.519,198.519,198.519,0.0
2016-09-08 11:00:00,227.72,227.92,227.58,227.87,3898.0,198.5888,198.7632,198.4667,198.7196,3898.0
2016-09-08 11:05:00,227.79,228.08,227.79,228.03,1100.0,198.6499,198.9028,198.6499,198.8592,1100.0
2016-09-08 11:10:00,228.24,228.3,228.16,228.2,1100.0,199.0423,199.0946,198.9725,199.0074,1100.0
2016-09-08 11:15:00,228.23,228.23,228.05,228.12,1700.0,199.0336,199.0336,198.8766,198.9376,1700.0
2016-09-08 11:20:00,228.21,228.5,228.21,228.48,3114.0,199.0161,199.269,199.0161,199.2516,3114.0
2016-09-08 11:25:00,228.49,228.73,228.49,228.73,3440.0,199.2603,199.4696,199.2603,199.4696,3440.0
2016-09-08 11:30:00,228.76,228.76,228.08,228.08,1973.0,199.4958,199.4958,198.9028,198.9028,1973.0
2016-09-08 11:35:00,228.05,228.28,227.91,228.28,10047.0,198.8766,199.0772,198.7545,199.0772,10047.0
2016-09-08 11:40:00,228.16,228.16,228.0,228.0,1791.0,198.9725,198.9725,198.833,198.833,1791.0
2016-09-08 11:45:00,228.11,228.27,227.72,227.72,3577.0,198.9289,199.0684,198.5888,198.5888,3577.0
2016-09-08 11:50:00,227.98,228.12,227.96,228.04,800.0,198.8155,198.9376,198.7981,198.8679,800.0
2016-09-08 11:55:00,228.04,228.04,227.85,227.97,1200.0,198.8679,198.8679,198.7022,198.8068,1200.0
2016-09-08 12:00:00,227.93,228.1,227.92,228.0,900.0,198.7719,198.9202,198.7632,198.833,900.0
2016-09-08 12:05:00,228.07,228.1,227.92,227.92,2400.0,198.894,198.9202,198.7632,198.7632,2400.0
2016-09-08 12:10:00,227.86,228.05,227.86,227.98,422.0,198.7109,198.8766,198.7109,198.8155,422.0
2016-09-08 12:15:00,227.89,228.03,227.89,227.98,1200.0,198.7371,198.8592,198.7371,198.8155,1200.0
2016-09-08 12:20:00,227.99,228.24,227.99,228.24,2410.0,198.8243,199.0423,198.8243,199.0423,2410.0
2016-09-08 12:25:00,228.35,228.5,228.26,228.42,5304.0,199.1382,199.269,199.0597,199.1993,5304.0
2016-09-08 12:30:00,228.34,228.5,228.29,228.45,2600.0,199.1295,199.269,199.0859,199.2254,2600.0
2016-09-08 12:35:00,228.49,228.63,228.42,228.63,4000.0,199.2603,199.3824,199.1993,199.3824,4000.0
2016-09-08 12:40:00,228.61,228.64,228.41,228.5,6194.0,199.365,199.3911,199.1905,199.269,6194.0
2016-09-08 12:45:00,228.54,228.96,228.49,228.96,5060.0,199.3039,199.6702,199.2603,199.6702,5060.0
2016-09-08 12:50:00,228.92,229.06,228.87,229.0,3910.0,199.6353,199.7574,199.5917,199.7051,3910.0
2016-09-08 12:55:00,228.99,229.01,228.89,229.01,5024.0,199.6963,199.7138,199.6091,199.7138,5024.0
2016-09-08 13:00:00,229.0,229.02,228.83,228.91,6115.0,199.7051,199.7225,199.5568,199.6266,6115.0
2016-09-08 13:05:00,228.92,228.96,228.84,228.95,2400.0,199.6353,199.6702,199.5655,199.6615,2400.0
2016-09-08 13:10:00,228.86,229.05,228.85,228.97,4101.0,199.583,199.7487,199.5743,199.6789,4101.0
2016-09-08 13:15:00,228.98,228.98,228.82,228.9,1400.0,199.6876,199.6876,199.5481,199.6179,1400.0
2016-09-08 13:20:00,228.88,229.02,228.87,228.98,2600.0,199.6004,199.7225,199.5917,199.6876,2600.0
2016-09-08 13:25:00,228.99,229.06,228.91,228.91,4690.0,199.6963,199.7574,199.6266,199.6266,4690.0
2016-09-08 13:30:00,228.9,228.99,228.89,228.97,1900.0,199.6179,199.6963,199.6091,199.6789,1900.0
2016-09-08 13:35:00,228.95,229.01,228.95,229.01,1888.0,199.6615,199.7138,199.6615,199.7138,1888.0
2016-09-08 13:40:00,228.97,229.08,228.96,229.08,5600.0,199.6789,199.7748,199.6702,199.7748,5600.0
2016-09-08 13:45:00,229.0,229.01,228.86,228.87,2800.0,199.7051,199.7138,199.583,199.5917,2800.0
2016-09-08 13:50:00,228.83,228.97,228.75,228.82,2626.0,199.5568,199.6789,199.487,199.5481,2626.0
2016-09-08 13:55:00,228.95,229.03,228.94,229.03,700.0,199.6615,199.7312,199.6527,199.7312,700.0
2016-09-08 14:00:00,228.9,229.06,228.9,228.93,2700.0,199.6179,199.7574,199.6179,199.644,2700.0
2016-09-08 14:05:00,228.9,228.93,228.84,228.9,2304.0,199.6179,199.644,199.5655,199.6179,2304.0
2016-09-08 14:10:00,228.91,229.0,228.69,228.82,16251.0,199.6266,199.7051,199.4347,199.5481,16251.0
2016-09-08 14:15:00,228.85,229.11,228.77,229.06,12046.0,199.5743,199.801,199.5045,199.7574,12046.0
2016-09-08 14:20:00,229.05,229.4,229.05,229.4,3800.0,199.7487,200.0539,199.7487,200.0539,3800.0
2016-09-08 14:25:00,229.34,229.47,229.3,229.31,2400.0,200.0016,200.1149,199.9667,199.9754,2400.0
2016-09-08 14:30:00,229.22,229.35,229.21,229.23,1930.0,199.8969,200.0103,199.8882,199.9056,1930.0
2016-09-08 14:35:00,229.27,229.32,229.21,229.21,3301.0,199.9405,199.9841,199.8882,199.8882,3301.0
2016-09-08 14:40:00,229.13,229.45,229.13,229.45,1500.0,199.8184,200.0975,199.8184,200.0975,1500.0
2016-09-08 14:45:00,229.41,229.47,229.22,229.23,3100.0,200.0626,200.1149,199.8969,199.9056,3100.0
2016-09-08 14:50:00,229.25,229.3,229.03,229.3,11971.0,199.9231,199.9667,199.7312,199.9667,11971.0
2016-09-08 14:55:00,229.22,229.58,229.22,229.51,19841.0,199.8969,200.2109,199.8969,200.1498,19841.0
2016-09-08 15:00:00,229.49,229.7,229.48,229.51,5200.0,200.1324,200.3155,200.1237,200.1498,5200.0
2016-09-08 15:05:00,229.5,229.66,229.4,229.5,15553.0,200.1411,200.2806,200.0539,200.1411,15553.0
2016-09-08 15:10:00,229.5,229.79,229.5,229.52,28791.0,200.1411,200.394,200.1411,200.1585,28791.0
2016-09-08 15:15:00,229.56,229.6,229.37,229.41,7651.0,200.1934,200.2283,200.0277,200.0626,7651.0
2016-09-08 15:20:00,229.41,229.55,229.4,229.5,6069.0,200.0626,200.1847,200.0539,200.1411,6069.0
2016-09-08 15:25:00,229.5,229.53,229.41,229.44,6344.0,200.1411,200.1673,200.0626,200.0888,6344.0
2016-09-08 15:30:00,229.4,229.56,229.39,229.45,8980.0,200.0539,200.1934,200.0452,200.0975,8980.0
2016-09-08 15:35:00,229.43,229.6,229.39,229.56,7951.0,200.0801,200.2283,200.0452,200.1934,7951.0
2016-09-08 15:40:00,229.51,229.56,229.45,229.56,7705.0,200.1498,200.1934,200.0975,200.1934,7705.0
2016-09-08 15:45:00,229.53,229.6,229.37,229.6,8200.0,200.1673,200.2283,200.0277,200.2283,8200.0
2016-09-08 15:50:00,229.57,229.57,229.38,229.38,5700.0,200.2021,200.2021,200.0365,200.0365,5700.0
2016-09-08 15:55:00,229.41,229.56,229.33,229.36,17625.0,200.0626,200.1934,199.9928,200.019,17625.0
2016-09-09 09:30:00,226.88,227.72,226.88,227.71,5563.0,197.8563,198.5888,197.8563,198.5801,5563.0
2016-09-09 09:35:00,226.64,226.87,225.96,226.45,4114.0,197.647,197.8475,197.054,197.4813,4114.0
2016-09-09 09:40:00,226.6,226.77,225.99,226.34,5281.0,197.6121,197.7603,197.0801,197.3853,5281.0
2016-09-09 09:45:00,226.08,226.08,226.08,226.08,100.0,197.1586,197.1586,197.1586,197.1586,100.0
2016-09-09 09:50:00,225.76,225.92,225.5,225.69,5347.0,196.8795,197.0191,196.6528,196.8185,5347.0
2016-09-09 09:55:00,225.66,225.69,225.35,225.59,3432.0,196.7923,196.8185,196.522,196.7313,3432.0
2016-09-09 10:00:00,225.59,225.59,224.63,224.74,5390.0,196.7313,196.7313,195.8941,195.99,5390.0
2016-09-09 10:05:00,224.65,224.8,224.33,224.53,5800.0,195.9115,196.0424,195.6325,195.8069,5800.0
2016-09-09 10:10:00,224.61,224.89,224.61,224.78,2548.0,195.8767,196.1208,195.8767,196.0249,2548.0
2016-09-09 10:15:00,224.73,225.52,224.71,224.98,5900.0,195.9813,196.6702,195.9639,196.1993,5900.0
2016-09-09 10:20:00,224.99,225.03,224.73,225.03,600.0,196.208,196.2429,195.9813,196.2429,600.0
2016-09-09 10:25:00,224.84,224.85,224.01,224.01,26600.0,196.0772,196.086,195.3534,195.3534,26600.0
2016-09-09 10:30:00,223.8,224.48,223.79,224.48,4890.0,195.1703,195.7633,195.1616,195.7633,4890.0
2016-09-09 10:35:00,224.44,224.44,223.62,224.37,39939.0,195.7284,195.7284,195.0133,195.6674,39939.0
2016-09-09 10:40:00,224.28,224.64,223.87,224.21,26496.0,195.5889,195.9028,195.2313,195.5278,26496.0
2016-09-09 10:45:00,224.24,224.89,224.12,224.27,14945.0,195.554,196.1208,195.4493,195.5802,14945.0
2016-09-09 10:50:00,224.22,224.29,224.01,224.24,4061.0,195.5365,195.5976,195.3534,195.554,4061.0
2016-09-09 10:55:00,224.43,224.99,224.42,224.99,3800.0,195.7197,196.208,195.711,196.208,3800.0
2016-09-09 11:00:00,224.94,225.46,224.7,225.19,6772.0,196.1644,196.6179,195.9551,196.3825,6772.0
2016-09-09 11:05:00,224.98,225.21,224.85,225.21,5378.0,196.1993,196.3999,196.086,196.3999,5378.0
2016-09-09 11:10:00,225.07,225.52,225.0,225.35,5550.0,196.2778,196.6702,196.2168,196.522,5550.0
2016-09-09 11:15:00,225.15,225.16,225.12,225.16,1300.0,196.3476,196.3563,196.3214,196.3563,1300.0
2016-09-09 11:20:00,225.08,225.27,225.02,225.02,1512.0,196.2865,196.4522,196.2342,196.2342,1512.0
2016-09-09 11:25:00,225.02,225.13,224.94,225.04,4700.0,196.2342,196.3301,196.1644,196.2516,4700.0
2016-09-09 11:30:00,225.1,225.1,225.0,225.0,2400.0,196.304,196.304,196.2168,196.2168,2400.0
2016-09-09 11:35:00,225.0,225.14,225.0,225.08,3200.0,196.2168,196.3389,196.2168,196.2865,3200.0
2016-09-09 11:40:00,225.14,225.18,225.0,225.17,7754.0,196.3389,196.3737,196.2168,196.365,7754.0
2016-09-09 11:45:00,225.18,225.35,225.13,225.15,2300.0,196.3737,196.522,196.3301,196.3476,2300.0
2016-09-09 11:50:00,225.29,225.29,225.06,225.25,4800.0,196.4697,196.4697,196.2691,196.4348,4800.0
2016-09-09 11:55:00,225.08,225.26,224.96,225.18,5550.0,196.2865,196.4435,196.1819,196.3737,5550.0
2016-09-09 12:00:00,225.28,225.48,225.25,225.48,4100.0,196.4609,196.6354,196.4348,196.6354,4100.0
2016-09-09 12:05:00,225.47,225.57,225.33,225.52,6341.0,196.6266,196.7138,196.5046,196.6702,6341.0
2016-09-09 12:10:00,225.44,225.49,225.39,225.42,1600.0,196.6005,196.6441,196.5569,196.583,1600.0
2016-09-09 12:15:00,225.46,225.5,225.26,225.43,5268.0,196.6179,196.6528,196.4435,196.5918,5268.0
2016-09-09 12:20:00,225.47,225.72,225.46,225.69,5420.0,196.6266,196.8447,196.6179,196.8185,5420.0
2016-09-09 12:25:00,225.74,225.74,225.7,225.7,900.0,196.8621,196.8621,196.8272,196.8272,900.0
2016-09-09 12:30:00,225.61,225.67,225.43,225.53,4366.0,196.7487,196.8011,196.5918,196.679,4366.0
2016-09-09 12:35:00,225.51,225.58,225.27,225.27,2400.0,196.6615,196.7226,196.4522,196.4522,2400.0
2016-09-09 12:40:00,225.32,225.34,225.25,225.34,1900.0,196.4958,196.5133,196.4348,196.5133,1900.0
2016-09-09 12:45:00,225.27,225.44,225.2,225.34,2684.0,196.4522,196.6005,196.3912,196.5133,2684.0
2016-09-09 12:50:00,225.2,225.27,225.16,225.27,2100.0,196.3912,196.4522,196.3563,196.4522,2100.0
2016-09-09 12:55:00,225.14,225.47,225.0,225.35,8325.0,196.3389,196.6266,196.2168,196.522,8325.0
2016-09-09 13:00:00,225.41,225.46,225.05,225.23,14602.0,196.5743,196.6179,196.2604,196.4173,14602.0
2016-09-09 13:05:00,225.23,225.26,225.02,225.11,21241.0,196.4173,196.4435,196.2342,196.3127,21241.0
2016-09-09 13:10:00,225.09,225.23,225.0,225.04,31123.0,196.2953,196.4173,196.2168,196.2516,31123.0
2016-09-09 13:15:00,225.1,225.17,224.82,225.1,23718.0,196.304,196.365,196.0598,196.304,23718.0
2016-09-09 13:20:00,225.1,225.11,224.48,224.48,18082.0,196.304,196.3127,195.7633,195.7633,18082.0
2016-09-09 13:25:00,224.49,224.58,224.41,224.47,1600.0,195.772,195.8505,195.7022,195.7546,1600.0
2016-09-09 13:30:00,224.34,224.5,224.32,224.4,2000.0,195.6412,195.7807,195.6238,195.6935,2000.0
2016-09-09 13:35:00,224.31,224.31,224.14,224.17,2300.0,195.615,195.615,195.4668,195.4929,2300.0
2016-09-09 13:40:00,224.17,224.17,223.89,223.97,6200.0,195.4929,195.4929,195.2488,195.3185,6200.0
2016-09-09 13:45:00,223.74,223.91,223.47,223.47,1975.0,195.118,195.2662,194.8825,194.8825,1975.0
2016-09-09 13:50:00,223.56,223.87,223.51,223.81,5274.0,194.961,195.2313,194.9174,195.179,5274.0
2016-09-09 13:55:00,223.56,223.94,223.51,223.85,4323.0,194.961,195.2924,194.9174,195.2139,4323.0
2016-09-09 14:00:00,223.73,223.78,223.24,223.32,3650.0,195.1092,195.1528,194.6819,194.7517,3650.0
2016-09-09 14:05:00,223.24,223.24,222.93,222.99,1923.0,194.6819,194.6819,194.4116,194.4639,1923.0
2016-09-09 14:10:00,222.99,223.28,222.99,223.27,13726.0,194.4639,194.7168,194.4639,194.7081,13726.0
2016-09-09 14:15:00,223.31,223.67,223.22,223.57,12172.0,194.743,195.0569,194.6645,194.9697,12172.0
2016-09-09 14:20:00,223.64,224.1,223.64,224.1,12901.0,195.0307,195.4319,195.0307,195.4319,12901.0
2016-09-09 14:25:00,224.14,224.6,224.07,224.51,14428.0,195.4668,195.8679,195.4057,195.7894,14428.0
2016-09-09 14:30:00,224.5,224.55,224.12,224.13,2674.0,195.7807,195.8243,195.4493,195.4581,2674.0
2016-09-09 14:35:00,224.1,224.24,223.99,224.05,3857.0,195.4319,195.554,195.336,195.3883,3857.0
2016-09-09 14:40:00,224.17,224.17,223.79,223.86,4500.0,195.4929,195.4929,195.1616,195.2226,4500.0
2016-09-09 14:45:00,223.78,223.78,223.38,223.72,12896.0,195.1528,195.1528,194.804,195.1005,12896.0
2016-09-09 14:50:00,223.73,224.2,223.6,223.6,35254.0,195.1092,195.5191,194.9959,194.9959,35254.0
2016-09-09 14:55:00,223.7,223.93,223.68,223.68,6117.0,195.0831,195.2836,195.0656,195.0656,6117.0
2016-09-09 15:00:00,223.63,223.65,223.28,223.3,3502.0,195.022,195.0395,194.7168,194.7342,3502.0
2016-09-09 15:05:00,223.26,223.32,222.96,223.32,10917.0,194.6994,194.7517,194.4377,194.7517,10917.0
2016-09-09 15:10:00,223.32,223.32,223.04,223.23,8099.0,194.7517,194.7517,194.5075,194.6732,8099.0
2016-09-09 15:15:00,223.19,223.53,223.19,223.35,4242.0,194.6383,194.9348,194.6383,194.7778,4242.0
2016-09-09 15:20:00,223.35,223.37,223.22,223.37,5274.0,194.7778,194.7953,194.6645,194.7953,5274.0
2016-09-09 15:25:00,223.37,223.54,223.35,223.51,13276.0,194.7953,194.9435,194.7778,194.9174,13276.0
2016-09-09 15:30:00,223.45,223.56,223.42,223.53,8623.0,194.8651,194.961,194.8389,194.9348,8623.0
2016-09-09 15:35:00,223.53,223.53,223.08,223.22,7207.0,194.9348,194.9348,194.5424,194.6645,7207.0
2016-09-09 15:40:00,223.26,223.62,223.14,223.56,31125.0,194.6994,195.0133,194.5947,194.961,31125.0
2016-09-09 15:45:00,223.57,223.62,223.29,223.45,21198.0,194.9697,195.0133,194.7255,194.8651,21198.0
2016-09-09 15:50:00,223.38,223.41,222.97,223.01,13304.0,194.804,194.8302,194.4465,194.4813,13304.0
2016-09-09 15:55:00,223.04,223.09,222.44,222.57,39179.0,194.5075,194.5511,193.9843,194.0976,39179.0
2016-09-12 09:30:00,221.44,221.44,220.42,221.05,7818.0,193.1122,193.1122,192.2227,192.7721,7818.0
2016-09-12 09:35:00,221.27,222.17,221.27,221.8,1800.0,192.9639,193.7488,192.9639,193.4261,1800.0
2016-09-12 09:40:00,222.08,222.1,221.54,221.54,1800.0,193.6703,193.6877,193.1994,193.1994,1800.0
2016-09-12 09:45:00,221.83,221.9,221.37,221.79,6823.0,193.4523,193.5133,193.0511,193.4174,6823.0
2016-09-12 09:50:00,221.79,221.81,221.28,221.8,5000.0,193.4174,193.4348,192.9726,193.4261,5000.0
2016-09-12 09:55:00,221.93,222.4,221.93,222.22,2960.0,193.5395,193.9494,193.5395,193.7924,2960.0
2016-09-12 10:00:00,222.15,222.4,222.07,222.14,3305.0,193.7314,193.9494,193.6616,193.7226,3305.0
2016-09-12 10:05:00,222.21,222.57,222.02,222.02,9500.0,193.7837,194.0976,193.618,193.618,9500.0
2016-09-12 10:10:00,222.25,222.28,221.96,222.03,7903.0,193.8186,193.8447,193.5657,193.6267,7903.0
2016-09-12 10:15:00,221.89,221.99,221.82,221.99,900.0,193.5046,193.5918,193.4436,193.5918,900.0
2016-09-12 10:20:00,221.86,222.22,221.86,222.14,4001.0,193.4785,193.7924,193.4785,193.7226,4001.0
2016-09-12 10:25:00,222.12,222.18,221.87,222.04,3440.0,193.7052,193.7575,193.4872,193.6354,3440.0
2016-09-12 10:30:00,222.08,222.18,221.9,222.08,2768.0,193.6703,193.7575,193.5133,193.6703,2768.0
2016-09-12 10:35:00,222.02,222.02,221.28,221.28,4260.0,193.618,193.618,192.9726,192.9726,4260.0
2016-09-12 10:40:00,221.27,221.33,220.82,221.1,15033.0,192.9639,193.0163,192.5715,192.8157,15033.0
2016-09-12 10:45:00,221.19,221.19,220.74,220.74,1180.0,192.8942,192.8942,192.5017,192.5017,1180.0
2016-09-12 10:50:00,220.71,220.8,220.47,220.77,3700.0,192.4756,192.5541,192.2663,192.5279,3700.0
2016-09-12 10:55:00,220.93,221.21,220.93,221.21,2749.0,192.6674,192.9116,192.6674,192.9116,2749.0
2016-09-12 11:00:00,221.31,221.46,221.19,221.46,4100.0,192.9988,193.1296,192.8942,193.1296,4100.0
2016-09-12 11:05:00,221.37,221.37,221.0,221.15,1517.0,193.0511,193.0511,192.7285,192.8593,1517.0
2016-09-12 11:10:00,221.01,221.04,220.66,221.04,5300.0,192.7372,192.7634,192.432,192.7634,5300.0
2016-09-12 11:15:00,220.95,221.22,220.83,221.22,4077.0,192.6849,192.9203,192.5802,192.9203,4077.0
2016-09-12 11:20:00,221.21,221.39,221.09,221.39,2308.0,192.9116,193.0686,192.807,193.0686,2308.0
2016-09-12 11:25:00,221.3,221.46,221.16,221.16,1166.0,192.9901,193.1296,192.868,192.868,1166.0
2016-09-12 11:30:00,221.3,221.33,220.92,221.33,4757.0,192.9901,193.0163,192.6587,193.0163,4757.0
2016-09-12 11:35:00,221.37,221.66,221.37,221.55,1250.0,193.0511,193.304,193.0511,193.2081,1250.0
2016-09-12 11:40:00,221.64,221.76,221.58,221.63,1714.0,193.2866,193.3912,193.2343,193.2779,1714.0
2016-09-12 11:45:00,221.81,221.81,221.55,221.58,1669.0,193.4348,193.4348,193.2081,193.2343,1669.0
2016-09-12 11:50:00,221.47,221.73,221.47,221.68,3723.0,193.1383,193.3651,193.1383,193.3215,3723.0
2016-09-12 11:55:00,221.68,221.82,221.48,221.58,3900.0,193.3215,193.4436,193.1471,193.2343,3900.0
2016-09-12 12:00:00,221.59,221.59,221.49,221.54,500.0,193.243,193.243,193.1558,193.1994,500.0
2016-09-12 12:05:00,221.47,221.63,221.47,221.63,1000.0,193.1383,193.2779,193.1383,193.2779,1000.0
2016-09-12 12:10:00,221.67,221.71,221.37,221.37,1600.0,193.3128,193.3476,193.0511,193.0511,1600.0
2016-09-12 12:15:00,221.39,221.64,220.99,221.08,12300.0,193.0686,193.2866,192.7197,192.7982,12300.0
2016-09-12 12:20:00,220.99,221.12,220.99,221.02,1332.0,192.7197,192.8331,192.7197,192.7459,1332.0
2016-09-12 12:25:00,220.97,221.18,220.95,221.18,2500.0,192.7023,192.8854,192.6849,192.8854,2500.0
2016-09-12 12:30:00,221.25,221.38,221.21,221.21,1400.0,192.9465,193.0599,192.9116,192.9116,1400.0
2016-09-12 12:35:00,221.33,221.47,221.33,221.37,1700.0,193.0163,193.1383,193.0163,193.0511,1700.0
2016-09-12 12:40:00,221.3,221.32,221.16,221.32,2600.0,192.9901,193.0075,192.868,193.0075,2600.0
2016-09-12 12:45:00,221.2,221.53,221.2,221.53,2267.0,192.9029,193.1907,192.9029,193.1907,2267.0
2016-09-12 12:50:00,221.42,221.87,221.37,221.87,3000.0,193.0947,193.4872,193.0511,193.4872,3000.0
2016-09-12 12:55:00,221.87,221.97,221.72,221.81,7634.0,193.4872,193.5744,193.3564,193.4348,7634.0
2016-09-12 13:00:00,221.83,222.05,221.83,221.94,7400.0,193.4523,193.6441,193.4523,193.5482,7400.0
2016-09-12 13:05:00,222.02,222.09,221.92,222.04,6146.0,193.618,193.679,193.5308,193.6354,6146.0
2016-09-12 13:10:00,222.05,222.56,222.0,222.56,7025.0,193.6441,194.0889,193.6005,194.0889,7025.0
2016-09-12 13:15:00,222.55,223.38,222.54,222.65,7831.0,194.0802,194.804,194.0715,194.1674,7831.0
2016-09-12 13:20:00,222.53,222.9,222.08,222.08,3975.0,194.0627,194.3854,193.6703,193.6703,3975.0
2016-09-12 13:25:00,222.19,222.27,221.82,221.82,2545.0,193.7662,193.836,193.4436,193.4436,2545.0
2016-09-12 13:30:00,221.73,221.94,221.51,221.79,3300.0,193.3651,193.5482,193.1732,193.4174,3300.0
2016-09-12 13:35:00,221.78,222.41,221.67,222.41,6665.0,193.4087,193.9581,193.3128,193.9581,6665.0
2016-09-12 13:40:00,222.38,222.56,222.25,222.56,5700.0,193.9319,194.0889,193.8186,194.0889,5700.0
2016-09-12 13:45:00,222.56,223.13,222.56,223.13,3600.0,194.0889,194.586,194.0889,194.586,3600.0
2016-09-12 13:50:00,223.13,223.38,222.97,223.0,9805.0,194.586,194.804,194.4465,194.4726,9805.0
2016-09-12 13:55:00,223.04,223.46,222.94,223.18,3000.0,194.5075,194.8738,194.4203,194.6296,3000.0
2016-09-12 14:00:00,223.21,223.66,223.18,223.65,7521.0,194.6558,195.0482,194.6296,195.0395,7521.0
2016-09-12 14:05:00,223.48,223.84,223.41,223.74,2080.0,194.8912,195.2052,194.8302,195.118,2080.0
2016-09-12 14:10:00,223.78,223.8,223.49,223.67,2900.0,195.1528,195.1703,194.8999,195.0569,2900.0
2016-09-12 14:15:00,223.77,223.94,223.64,223.94,3012.0,195.1441,195.2924,195.0307,195.2924,3012.0
2016-09-12 14:20:00,223.96,224.24,223.9,224.24,4258.0,195.3098,195.554,195.2575,195.554,4258.0
2016-09-12 14:25:00,224.23,224.23,223.83,223.83,3757.0,195.5453,195.5453,195.1964,195.1964,3757.0
2016-09-12 14:30:00,223.87,224.0,223.85,223.9,2133.0,195.2313,195.3447,195.2139,195.2575,2133.0
2016-09-12 14:35:00,223.91,224.74,223.91,224.58,5372.0,195.2662,195.99,195.2662,195.8505,5372.0
2016-09-12 14:40:00,224.62,224.7,224.52,224.7,3120.0,195.8854,195.9551,195.7982,195.9551,3120.0
2016-09-12 14:45:00,224.63,224.8,224.05,224.06,3707.0,195.8941,196.0424,195.3883,195.397,3707.0
2016-09-12 14:50:00,224.14,224.4,224.14,224.37,4300.0,195.4668,195.6935,195.4668,195.6674,4300.0
2016-09-12 14:55:00,224.37,224.41,224.07,224.07,5395.0,195.6674,195.7022,195.4057,195.4057,5395.0
2016-09-12 15:00:00,224.14,224.44,223.97,224.12,4409.0,195.4668,195.7284,195.3185,195.4493,4409.0
2016-09-12 15:05:00,224.15,224.24,223.97,224.24,6200.0,195.4755,195.554,195.3185,195.554,6200.0
2016-09-12 15:10:00,224.2,224.24,224.11,224.19,5498.0,195.5191,195.554,195.4406,195.5104,5498.0
2016-09-12 15:15:00,224.13,224.13,223.62,223.63,4300.0,195.4581,195.4581,195.0133,195.022,4300.0
2016-09-12 15:20:00,223.65,224.0,223.62,223.96,3900.0,195.0395,195.3447,195.0133,195.3098,3900.0
2016-09-12 15:25:00,224.06,224.14,223.95,223.96,4800.0,195.397,195.4668,195.3011,195.3098,4800.0
2016-09-12 15:30:00,224.04,224.06,223.93,224.03,4908.0,195.3796,195.397,195.2836,195.3709,4908.0
2016-09-12 15:35:00,224.06,224.16,224.02,224.15,6036.0,195.397,195.4842,195.3621,195.4755,6036.0
2016-09-12 15:40:00,224.25,224.5,224.2,224.32,7714.0,195.5627,195.7807,195.5191,195.6238,7714.0
2016-09-12 15:45:00,224.35,224.35,223.54,223.85,18959.0,195.6499,195.6499,194.9435,195.2139,18959.0
2016-09-12 15:50:00,223.87,224.09,223.65,224.03,20423.0,195.2313,195.4232,195.0395,195.3709,20423.0
2016-09-12 15:55:00,224.03,224.43,224.03,224.23,31664.0,195.3709,195.7197,195.3709,195.5453,31664.0
2016-09-13 09:30:00,229.09,229.85,227.16,229.19,22602.0,199.7836,200.4463,198.1004,199.8708,22602.0
2016-09-13 09:35:00,228.69,229.25,227.83,228.29,5973.0,199.4347,199.9231,198.6847,199.0859,5973.0
2016-09-13 09:40:00,228.15,228.29,226.53,226.66,17461.0,198.9638,199.0859,197.551,197.6644,17461.0
2016-09-13 09:45:00,226.51,227.15,226.19,226.29,9565.0,197.5336,198.0917,197.2545,197.3417,9565.0
2016-09-13 09:50:00,226.37,226.51,225.25,225.65,6301.0,197.4115,197.5336,196.4348,196.7836,6301.0
2016-09-13 09:55:00,225.36,225.5,223.15,223.15,14801.0,196.5307,196.6528,194.6034,194.6034,14801.0
2016-09-13 10:00:00,223.36,223.93,223.06,223.72,9073.0,194.7866,195.2836,194.5249,195.1005,9073.0
2016-09-13 10:05:00,224.13,224.75,223.99,224.54,2648.0,195.4581,195.9987,195.336,195.8156,2648.0
2016-09-13 10:10:00,224.45,224.6,224.19,224.6,9400.0,195.7371,195.8679,195.5104,195.8679,9400.0
2016-09-13 10:15:00,224.31,224.37,224.09,224.18,2000.0,195.615,195.6674,195.4232,195.5017,2000.0
2016-09-13 10:20:00,224.11,224.21,223.85,223.99,5348.0,195.4406,195.5278,195.2139,195.336,5348.0
2016-09-13 10:25:00,224.2,224.63,224.16,224.63,9978.0,195.5191,195.8941,195.4842,195.8941,9978.0
2016-09-13 10:30:00,224.63,224.98,224.3,224.89,13290.0,195.8941,196.1993,195.6063,196.1208,13290.0
2016-09-13 10:35:00,224.91,225.15,224.82,225.0,19572.0,196.1383,196.3476,196.0598,196.2168,19572.0
2016-09-13 10:40:00,225.03,225.05,224.72,224.81,4540.0,196.2429,196.2604,195.9726,196.0511,4540.0
2016-09-13 10:45:00,224.76,225.35,224.76,224.95,6386.0,196.0075,196.522,196.0075,196.1732,6386.0
2016-09-13 10:50:00,224.81,224.81,223.94,223.94,2600.0,196.0511,196.0511,195.2924,195.2924,2600.0
2016-09-13 10:55:00,224.21,224.56,224.11,224.56,2447.0,195.5278,195.8331,195.4406,195.8331,2447.0
2016-09-13 11:00:00,224.7,224.98,224.69,224.94,1023.0,195.9551,196.1993,195.9464,196.1644,1023.0
2016-09-13 11:05:00,224.94,225.06,224.75,224.75,3910.0,196.1644,196.2691,195.9987,195.9987,3910.0
2016-09-13 11:10:00,224.85,224.92,224.64,224.82,3100.0,196.086,196.147,195.9028,196.0598,3100.0
2016-09-13 11:15:00,224.91,225.0,224.71,224.8,3134.0,196.1383,196.2168,195.9639,196.0424,3134.0
2016-09-13 11:20:00,224.78,225.15,224.75,225.13,5299.0,196.0249,196.3476,195.9987,196.3301,5299.0
2016-09-13 11:25:00,225.11,225.27,224.52,224.52,6078.0,196.3127,196.4522,195.7982,195.7982,6078.0
2016-09-13 11:30:00,224.11,224.31,223.81,223.81,2400.0,195.4406,195.615,195.179,195.179,2400.0
2016-09-13 11:35:00,223.92,224.4,223.85,224.3,4618.0,195.2749,195.6935,195.2139,195.6063,4618.0
2016-09-13 11:40:00,224.26,224.31,223.89,224.0,4000.0,195.5714,195.615,195.2488,195.3447,4000.0
2016-09-13 11:45:00,223.84,223.9,223.43,223.43,1200.0,195.2052,195.2575,194.8476,194.8476,1200.0
2016-09-13 11:50:00,223.5,223.87,223.48,223.48,4012.0,194.9087,195.2313,194.8912,194.8912,4012.0
2016-09-13 11:55:00,223.45,223.5,223.12,223.5,4000.0,194.8651,194.9087,194.5773,194.9087,4000.0
2016-09-13 12:00:00,223.49,223.71,223.44,223.47,2009.0,194.8999,195.0918,194.8563,194.8825,2009.0
2016-09-13 12:05:00,223.48,224.02,223.47,223.93,3800.0,194.8912,195.3621,194.8825,195.2836,3800.0
2016-09-13 12:10:00,223.89,224.19,223.83,224.11,5691.0,195.2488,195.5104,195.1964,195.4406,5691.0
2016-09-13 12:15:00,224.12,224.17,223.96,224.05,3800.0,195.4493,195.4929,195.3098,195.3883,3800.0
2016-09-13 12:20:00,223.96,223.96,223.54,223.6,8118.0,195.3098,195.3098,194.9435,194.9959,8118.0
2016-09-13 12:25:00,223.51,223.55,223.37,223.37,800.0,194.9174,194.9523,194.7953,194.7953,800.0
2016-09-13 12:30:00,223.37,223.7,223.37,223.5,4000.0,194.7953,195.0831,194.7953,194.9087,4000.0
2016-09-13 12:35:00,223.65,223.65,223.42,223.55,1400.0,195.0395,195.0395,194.8389,194.9523,1400.0
2016-09-13 12:40:00,223.54,223.58,223.34,223.54,2900.0,194.9435,194.9784,194.7691,194.9435,2900.0
2016-09-13 12:45:00,223.59,223.65,223.57,223.64,1400.0,194.9871,195.0395,194.9697,195.0307,1400.0
2016-09-13 12:50:00,223.61,223.64,223.19,223.21,3500.0,195.0046,195.0307,194.6383,194.6558,3500.0
2016-09-13 12:55:00,223.22,223.25,223.09,223.23,2300.0,194.6645,194.6906,194.5511,194.6732,2300.0
2016-09-13 13:00:00,223.1,223.17,222.97,223.17,1900.0,194.5598,194.6209,194.4465,194.6209,1900.0
2016-09-13 13:05:00,223.25,223.52,223.25,223.52,2250.0,194.6906,194.9261,194.6906,194.9261,2250.0
2016-09-13 13:10:00,223.36,223.57,223.3,223.48,1100.0,194.7866,194.9697,194.7342,194.8912,1100.0
2016-09-13 13:15:00,223.59,224.2,223.59,224.12,4838.0,194.9871,195.5191,194.9871,195.4493,4838.0
2016-09-13 13:20:00,224.14,224.34,223.99,224.12,7500.0,195.4668,195.6412,195.336,195.4493,7500.0
2016-09-13 13:25:00,223.99,224.41,223.76,224.18,4500.0,195.336,195.7022,195.1354,195.5017,4500.0
2016-09-13 13:30:00,224.39,224.53,223.78,223.78,3092.0,195.6848,195.8069,195.1528,195.1528,3092.0
2016-09-13 13:35:00,223.79,224.12,223.77,224.12,4000.0,195.1616,195.4493,195.1441,195.4493,4000.0
2016-09-13 13:40:00,223.9,224.06,223.7,223.7,901.0,195.2575,195.397,195.0831,195.0831,901.0
2016-09-13 13:45:00,223.82,223.91,223.6,223.61,3918.0,195.1877,195.2662,194.9959,195.0046,3918.0
2016-09-13 13:50:00,223.77,224.02,223.6,223.72,3020.0,195.1441,195.3621,194.9959,195.1005,3020.0
2016-09-13 13:55:00,223.72,223.77,223.45,223.46,3100.0,195.1005,195.1441,194.8651,194.8738,3100.0
2016-09-13 14:00:00,223.45,223.51,223.31,223.51,2900.0,194.8651,194.9174,194.743,194.9174,2900.0
2016-09-13 14:05:00,223.41,223.84,223.25,223.48,5728.0,194.8302,195.2052,194.6906,194.8912,5728.0
2016-09-13 14:10:00,223.51,223.66,223.46,223.6,1700.0,194.9174,195.0482,194.8738,194.9959,1700.0
2016-09-13 14:15:00,223.51,223.56,223.29,223.38,3213.0,194.9174,194.961,194.7255,194.804,3213.0
2016-09-13 14:20:00,223.58,223.58,223.35,223.35,1700.0,194.9784,194.9784,194.7778,194.7778,1700.0
2016-09-13 14:25:00,223.32,223.52,223.25,223.29,2650.0,194.7517,194.9261,194.6906,194.7255,2650.0
2016-09-13 14:30:00,223.24,223.43,222.83,222.96,4000.0,194.6819,194.8476,194.3244,194.4377,4000.0
2016-09-13 14:35:00,223.09,223.47,223.05,223.38,6140.0,194.5511,194.8825,194.5162,194.804,6140.0
2016-09-13 14:40:00,223.36,223.6,223.36,223.6,1843.0,194.7866,194.9959,194.7866,194.9959,1843.0
2016-09-13 14:45:00,223.66,223.67,223.42,223.42,2800.0,195.0482,195.0569,194.8389,194.8389,2800.0
2016-09-13 14:50:00,223.45,223.69,223.45,223.49,2638.0,194.8651,195.0743,194.8651,194.8999,2638.0
2016-09-13 14:55:00,223.49,223.49,223.12,223.12,12800.0,194.8999,194.8999,194.5773,194.5773,12800.0
2016-09-13 15:00:00,223.07,223.07,222.36,222.4,5900.0,194.5337,194.5337,193.9145,193.9494,5900.0
2016-09-13 15:05:00,222.47,222.87,222.47,222.79,4000.0,194.0104,194.3592,194.0104,194.2895,4000.0
2016-09-13 15:10:00,222.79,222.79,222.36,222.49,6337.0,194.2895,194.2895,193.9145,194.0279,6337.0
2016-09-13 15:15:00,222.67,223.1,222.54,222.83,4140.0,194.1848,194.5598,194.0715,194.3244,4140.0
2016-09-13 15:20:00,222.9,223.15,222.66,222.89,4703.0,194.3854,194.6034,194.1761,194.3767,4703.0
2016-09-13 15:25:00,222.85,223.12,222.64,223.12,4717.0,194.3418,194.5773,194.1587,194.5773,4717.0
2016-09-13 15:30:00,222.99,223.2,222.91,222.98,6076.0,194.4639,194.647,194.3941,194.4552,6076.0
2016-09-13 15:35:00,223.01,223.19,223.01,223.11,3316.0,194.4813,194.6383,194.4813,194.5685,3316.0
2016-09-13 15:40:00,223.11,223.11,222.45,222.47,6161.0,194.5685,194.5685,193.993,194.0104,6161.0
2016-09-13 15:45:00,222.44,222.63,222.11,222.39,15753.0,193.9843,194.1499,193.6965,193.9407,15753.0
2016-09-13 15:50:00,222.39,222.91,222.39,222.91,13936.0,193.9407,194.3941,193.9407,194.3941,13936.0
2016-09-13 15:55:00,222.72,222.8,222.06,222.09,37533.0,194.2284,194.2982,193.6529,193.679,37533.0
2016-09-14 09:30:00,223.46,224.27,222.71,223.96,12526.0,194.8738,195.5802,194.2197,195.3098,12526.0
2016-09-14 09:35:00,223.97,224.32,223.83,224.32,8520.0,195.3185,195.6238,195.1964,195.6238,8520.0
2016-09-14 09:40:00,223.89,224.2,223.62,224.16,6664.0,195.2488,195.5191,195.0133,195.4842,6664.0
2016-09-14 09:45:00,223.81,223.99,223.34,223.65,4292.0,195.179,195.336,194.7691,195.0395,4292.0
2016-09-14 09:50:00,223.49,223.54,223.3,223.54,1250.0,194.8999,194.9435,194.7342,194.9435,1250.0
2016-09-14 09:55:00,223.58,224.3,223.48,224.22,4600.0,194.9784,195.6063,194.8912,195.5365,4600.0
2016-09-14 10:00:00,224.27,224.53,224.02,224.28,4770.0,195.5802,195.8069,195.3621,195.5889,4770.0
2016-09-14 10:05:00,224.0,224.19,223.96,224.19,1900.0,195.3447,195.5104,195.3098,195.5104,1900.0
2016-09-14 10:10:00,224.24,224.49,224.24,224.34,1319.0,195.554,195.772,195.554,195.6412,1319.0
2016-09-14 10:15:00,224.37,224.45,224.12,224.21,4050.0,195.6674,195.7371,195.4493,195.5278,4050.0
2016-09-14 10:20:00,224.21,225.09,224.13,224.72,7328.0,195.5278,196.2953,195.4581,195.9726,7328.0
2016-09-14 10:25:00,224.5,225.15,224.5,225.15,7800.0,195.7807,196.3476,195.7807,196.3476,7800.0
2016-09-14 10:30:00,224.98,225.47,224.98,225.21,3830.0,196.1993,196.6266,196.1993,196.3999,3830.0
2016-09-14 10:35:00,225.03,225.03,224.51,224.68,6234.0,196.2429,196.2429,195.7894,195.9377,6234.0
2016-09-14 10:40:00,224.67,224.82,224.22,224.34,12544.0,195.929,196.0598,195.5365,195.6412,12544.0
2016-09-14 10:45:00,224.21,224.21,223.79,223.79,1700.0,195.5278,195.5278,195.1616,195.1616,1700.0
2016-09-14 10:50:00,223.73,223.73,223.49,223.49,900.0,195.1092,195.1092,194.8999,194.8999,900.0
2016-09-14 10:55:00,223.59,223.64,223.35,223.6,2700.0,194.9871,195.0307,194.7778,194.9959,2700.0
2016-09-14 11:00:00,223.59,224.14,223.59,224.03,3700.0,194.9871,195.4668,194.9871,195.3709,3700.0
2016-09-14 11:05:00,223.95,223.98,223.64,223.65,1908.0,195.3011,195.3272,195.0307,195.0395,1908.0
2016-09-14 11:10:00,223.5,223.65,223.31,223.65,700.0,194.9087,195.0395,194.743,195.0395,700.0
2016-09-14 11:15:00,223.97,224.22,223.97,224.0,2300.0,195.3185,195.5365,195.3185,195.3447,2300.0
2016-09-14 11:20:00,224.22,224.4,224.17,224.4,3800.0,195.5365,195.6935,195.4929,195.6935,3800.0
2016-09-14 11:25:00,224.51,224.51,224.29,224.29,1577.0,195.7894,195.7894,195.5976,195.5976,1577.0
2016-09-14 11:30:00,224.27,224.5,224.0,224.16,10202.0,195.5802,195.7807,195.3447,195.4842,10202.0
2016-09-14 11:35:00,224.05,224.31,224.0,224.23,3890.0,195.3883,195.615,195.3447,195.5453,3890.0
2016-09-14 11:40:00,224.13,224.38,223.79,224.18,7913.0,195.4581,195.6761,195.1616,195.5017,7913.0
2016-09-14 11:45:00,224.14,224.48,224.14,224.17,3770.0,195.4668,195.7633,195.4668,195.4929,3770.0
2016-09-14 11:50:00,224.15,224.23,223.77,223.77,3653.0,195.4755,195.5453,195.1441,195.1441,3653.0
2016-09-14 11:55:00,223.98,224.02,223.53,223.8,10010.0,195.3272,195.3621,194.9348,195.1703,10010.0
2016-09-14 12:00:00,223.83,223.84,223.36,223.37,3153.0,195.1964,195.2052,194.7866,194.7953,3153.0
2016-09-14 12:05:00,223.37,223.6,222.9,223.36,3800.0,194.7953,194.9959,194.3854,194.7866,3800.0
2016-09-14 12:10:00,223.47,223.47,223.47,223.47,100.0,194.8825,194.8825,194.8825,194.8825,100.0
2016-09-14 12:15:00,223.73,223.93,223.65,223.93,900.0,195.1092,195.2836,195.0395,195.2836,900.0
2016-09-14 12:20:00,223.96,223.97,223.8,223.88,1627.0,195.3098,195.3185,195.1703,195.24,1627.0
2016-09-14 12:25:00,223.87,224.0,223.87,223.93,1600.0,195.2313,195.3447,195.2313,195.2836,1600.0
2016-09-14 12:30:00,223.94,223.94,223.51,223.69,4900.0,195.2924,195.2924,194.9174,195.0743,4900.0
2016-09-14 12:35:00,223.57,223.61,223.37,223.37,2349.0,194.9697,195.0046,194.7953,194.7953,2349.0
2016-09-14 12:40:00,223.17,223.17,223.17,223.17,100.0,194.6209,194.6209,194.6209,194.6209,100.0
2016-09-14 12:45:00,223.2,223.2,223.0,223.0,600.0,194.647,194.647,194.4726,194.4726,600.0
2016-09-14 12:50:00,222.91,223.37,222.9,223.37,1495.0,194.3941,194.7953,194.3854,194.7953,1495.0
2016-09-14 12:55:00,223.38,223.45,223.26,223.26,2200.0,194.804,194.8651,194.6994,194.6994,2200.0
2016-09-14 13:00:00,223.42,223.72,223.42,223.72,1700.0,194.8389,195.1005,194.8389,195.1005,1700.0
2016-09-14 13:05:00,223.75,223.93,223.75,223.92,1709.0,195.1267,195.2836,195.1267,195.2749,1709.0
2016-09-14 13:10:00,223.89,223.91,223.68,223.7,1700.0,195.2488,195.2662,195.0656,195.0831,1700.0
2016-09-14 13:15:00,223.77,223.82,223.77,223.81,600.0,195.1441,195.1877,195.1441,195.179,600.0
2016-09-14 13:20:00,223.89,224.0,223.75,224.0,1300.0,195.2488,195.3447,195.1267,195.3447,1300.0
2016-09-14 13:25:00,224.05,224.14,223.68,223.83,2451.0,195.3883,195.4668,195.0656,195.1964,2451.0
2016-09-14 13:30:00,223.68,223.77,223.67,223.68,1100.0,195.0656,195.1441,195.0569,195.0656,1100.0
2016-09-14 13:35:00,223.82,223.89,223.52,223.6,2296.0,195.1877,195.2488,194.9261,194.9959,2296.0
2016-09-14 13:40:00,223.66,223.67,223.56,223.67,700.0,195.0482,195.0569,194.961,195.0569,700.0
2016-09-14 13:45:00,223.56,223.77,223.44,223.66,6200.0,194.961,195.1441,194.8563,195.0482,6200.0
2016-09-14 13:50:00,223.42,223.62,223.42,223.62,1631.0,194.8389,195.0133,194.8389,195.0133,1631.0
2016-09-14 13:55:00,223.53,223.73,223.45,223.71,6817.0,194.9348,195.1092,194.8651,195.0918,6817.0
2016-09-14 14:00:00,223.67,223.85,223.26,223.26,8100.0,195.0569,195.2139,194.6994,194.6994,8100.0
2016-09-14 14:05:00,223.32,223.5,222.95,223.13,4134.0,194.7517,194.9087,194.429,194.586,4134.0
2016-09-14 14:10:00,222.86,223.03,222.75,222.95,2010.0,194.3505,194.4988,194.2546,194.429,2010.0
2016-09-14 14:15:00,222.94,223.59,222.94,223.4,3314.0,194.4203,194.9871,194.4203,194.8214,3314.0
2016-09-14 14:20:00,223.26,223.59,223.26,223.49,1100.0,194.6994,194.9871,194.6994,194.8999,1100.0
2016-09-14 14:25:00,223.41,223.43,223.16,223.43,2053.0,194.8302,194.8476,194.6121,194.8476,2053.0
2016-09-14 14:30:00,223.41,223.46,223.06,223.32,4645.0,194.8302,194.8738,194.5249,194.7517,4645.0
2016-09-14 14:35:00,223.27,223.3,223.03,223.03,1700.0,194.7081,194.7342,194.4988,194.4988,1700.0
2016-09-14 14:40:00,223.17,223.67,223.04,223.66,3300.0,194.6209,195.0569,194.5075,195.0482,3300.0
2016-09-14 14:45:00,223.75,223.86,223.59,223.86,3600.0,195.1267,195.2226,194.9871,195.2226,3600.0
2016-09-14 14:50:00,223.84,223.97,223.54,223.55,4500.0,195.2052,195.3185,194.9435,194.9523,4500.0
2016-09-14 14:55:00,223.74,223.88,223.59,223.59,2400.0,195.118,195.24,194.9871,194.9871,2400.0
2016-09-14 15:00:00,223.62,223.85,223.44,223.6,2968.0,195.0133,195.2139,194.8563,194.9959,2968.0
2016-09-14 15:05:00,223.48,223.52,223.37,223.46,1400.0,194.8912,194.9261,194.7953,194.8738,1400.0
2016-09-14 15:10:00,223.35,223.46,223.17,223.41,4040.0,194.7778,194.8738,194.6209,194.8302,4040.0
2016-09-14 15:15:00,223.37,223.43,223.19,223.27,3800.0,194.7953,194.8476,194.6383,194.7081,3800.0
2016-09-14 15:20:00,223.33,223.48,223.14,223.21,4400.0,194.7604,194.8912,194.5947,194.6558,4400.0
2016-09-14 15:25:00,223.27,223.27,223.06,223.13,2772.0,194.7081,194.7081,194.5249,194.586,2772.0
2016-09-14 15:30:00,223.19,223.41,223.07,223.34,5429.0,194.6383,194.8302,194.5337,194.7691,5429.0
2016-09-14 15:35:00,223.38,223.5,223.26,223.46,3000.0,194.804,194.9087,194.6994,194.8738,3000.0
2016-09-14 15:40:00,223.46,223.93,223.45,223.83,5100.0,194.8738,195.2836,194.8651,195.1964,5100.0
2016-09-14 15:45:00,223.79,223.91,223.69,223.79,4342.0,195.1616,195.2662,195.0743,195.1616,4342.0
2016-09-14 15:50:00,223.87,224.23,223.68,224.22,24433.0,195.2313,195.5453,195.0656,195.5365,24433.0
2016-09-14 15:55:00,224.18,224.18,223.64,224.05,23754.0,195.5017,195.5017,195.0307,195.3883,23754.0
2016-09-15 09:30:00,223.57,223.57,222.17,223.09,6527.0,194.9697,194.9697,193.7488,194.5511,6527.0
2016-09-15 09:35:00,223.53,223.68,222.83,222.83,2200.0,194.9348,195.0656,194.3244,194.3244,2200.0
2016-09-15 09:40:00,222.83,223.91,222.81,223.38,3102.0,194.3244,195.2662,194.3069,194.804,3102.0
2016-09-15 09:45:00,223.84,224.19,223.11,224.19,1088.0,195.2052,195.5104,194.5685,195.5104,1088.0
2016-09-15 09:50:00,224.0,224.33,223.95,224.31,1700.0,195.3447,195.6325,195.3011,195.615,1700.0
2016-09-15 09:55:00,224.01,224.09,223.51,223.73,7208.0,195.3534,195.4232,194.9174,195.1092,7208.0
2016-09-15 10:00:00,223.91,224.1,223.5,223.5,3805.0,195.2662,195.4319,194.9087,194.9087,3805.0
2016-09-15 10:05:00,224.01,224.39,223.9,223.96,1154.0,195.3534,195.6848,195.2575,195.3098,1154.0
2016-09-15 10:10:00,224.22,224.73,224.17,224.73,2235.0,195.5365,195.9813,195.4929,195.9813,2235.0
2016-09-15 10:15:00,224.77,224.94,224.77,224.94,800.0,196.0162,196.1644,196.0162,196.1644,800.0
2016-09-15 10:20:00,224.71,224.95,224.61,224.77,6312.0,195.9639,196.1732,195.8767,196.0162,6312.0
2016-09-15 10:25:00,224.55,224.74,224.55,224.64,1100.0,195.8243,195.99,195.8243,195.9028,1100.0
2016-09-15 10:30:00,224.77,225.0,224.46,224.62,16191.0,196.0162,196.2168,195.7458,195.8854,16191.0
2016-09-15 10:35:00,224.4,224.71,224.29,224.68,3400.0,195.6935,195.9639,195.5976,195.9377,3400.0
2016-09-15 10:40:00,224.62,224.82,224.12,224.12,2100.0,195.8854,196.0598,195.4493,195.4493,2100.0
2016-09-15 10:45:00,224.31,225.03,224.31,225.03,3159.0,195.615,196.2429,195.615,196.2429,3159.0
2016-09-15 10:50:00,225.03,225.43,224.92,225.43,4698.0,196.2429,196.5918,196.147,196.5918,4698.0
2016-09-15 10:55:00,225.38,225.57,225.26,225.54,11500.0,196.5482,196.7138,196.4435,196.6877,11500.0
2016-09-15 11:00:00,225.66,225.66,225.39,225.39,2000.0,196.7923,196.7923,196.5569,196.5569,2000.0
2016-09-15 11:05:00,225.55,225.6,225.49,225.56,1500.0,196.6964,196.74,196.6441,196.7051,1500.0
2016-09-15 11:10:00,225.61,225.87,225.49,225.81,6094.0,196.7487,196.9755,196.6441,196.9231,6094.0
2016-09-15 11:15:00,225.62,225.98,225.62,225.8,3081.0,196.7575,197.0714,196.7575,196.9144,3081.0
2016-09-15 11:20:00,225.86,226.1,225.74,225.74,7137.0,196.9668,197.176,196.8621,196.8621,7137.0
2016-09-15 11:25:00,225.97,226.2,225.93,225.94,1300.0,197.0627,197.2633,197.0278,197.0365,1300.0
2016-09-15 11:30:00,226.19,226.43,225.93,226.05,3635.0,197.2545,197.4638,197.0278,197.1324,3635.0
2016-09-15 11:35:00,226.15,226.2,225.83,225.92,1334.0,197.2197,197.2633,196.9406,197.0191,1334.0
2016-09-15 11:40:00,225.49,225.68,225.47,225.65,3206.0,196.6441,196.8098,196.6266,196.7836,3206.0
2016-09-15 11:45:00,225.52,226.05,225.45,225.74,9926.0,196.6702,197.1324,196.6092,196.8621,9926.0
2016-09-15 11:50:00,225.75,225.89,225.75,225.89,400.0,196.8708,196.9929,196.8708,196.9929,400.0
2016-09-15 11:55:00,226.04,226.18,225.62,225.62,2509.0,197.1237,197.2458,196.7575,196.7575,2509.0
2016-09-15 12:00:00,225.66,225.85,225.66,225.78,1400.0,196.7923,196.958,196.7923,196.897,1400.0
2016-09-15 12:05:00,225.69,225.82,225.43,225.6,3328.0,196.8185,196.9319,196.5918,196.74,3328.0
2016-09-15 12:10:00,225.64,225.65,225.47,225.53,2346.0,196.7749,196.7836,196.6266,196.679,2346.0
2016-09-15 12:15:00,225.57,225.58,225.41,225.5,900.0,196.7138,196.7226,196.5743,196.6528,900.0
2016-09-15 12:20:00,225.48,225.53,225.38,225.53,548.0,196.6354,196.679,196.5482,196.679,548.0
2016-09-15 12:25:00,225.4,225.42,225.34,225.42,400.0,196.5656,196.583,196.5133,196.583,400.0
2016-09-15 12:30:00,225.47,225.47,225.17,225.17,700.0,196.6266,196.6266,196.365,196.365,700.0
2016-09-15 12:35:00,225.13,225.13,224.98,225.08,1082.0,196.3301,196.3301,196.1993,196.2865,1082.0
2016-09-15 12:40:00,224.9,224.9,224.66,224.85,1500.0,196.1296,196.1296,195.9203,196.086,1500.0
2016-09-15 12:45:00,224.86,225.02,224.86,225.02,1300.0,196.0947,196.2342,196.0947,196.2342,1300.0
2016-09-15 12:50:00,224.9,225.0,224.85,225.0,810.0,196.1296,196.2168,196.086,196.2168,810.0
2016-09-15 12:55:00,224.92,225.01,224.88,224.88,1600.0,196.147,196.2255,196.1121,196.1121,1600.0
2016-09-15 13:00:00,224.89,225.3,224.88,225.3,908.0,196.1208,196.4784,196.1121,196.4784,908.0
2016-09-15 13:05:00,225.11,225.3,224.95,225.2,2100.0,196.3127,196.4784,196.1732,196.3912,2100.0
2016-09-15 13:10:00,225.17,225.17,224.86,224.95,1102.0,196.365,196.365,196.0947,196.1732,1102.0
2016-09-15 13:15:00,225.06,225.62,224.75,225.49,4129.0,196.2691,196.7575,195.9987,196.6441,4129.0
2016-09-15 13:20:00,225.6,225.6,225.48,225.48,225.0,196.74,196.74,196.6354,196.6354,225.0
2016-09-15 13:25:00,225.63,225.63,225.45,225.54,2017.0,196.7662,196.7662,196.6092,196.6877,2017.0
2016-09-15 13:30:00,225.71,225.74,225.71,225.74,300.0,196.8359,196.8621,196.8359,196.8621,300.0
2016-09-15 13:35:00,225.91,225.97,225.86,225.96,1100.0,197.0104,197.0627,196.9668,197.054,1100.0
2016-09-15 13:40:00,226.0,226.74,225.9,226.74,7804.0,197.0888,197.7342,197.0016,197.7342,7804.0
2016-09-15 13:45:00,226.91,227.08,226.76,227.01,4235.0,197.8824,198.0307,197.7516,197.9696,4235.0
2016-09-15 13:50:00,226.86,227.02,226.69,226.9,2700.0,197.8388,197.9784,197.6906,197.8737,2700.0
2016-09-15 13:55:00,227.04,227.59,227.01,227.59,8845.0,197.9958,198.4754,197.9696,198.4754,8845.0
2016-09-15 14:00:00,227.64,227.73,227.41,227.5,7038.0,198.519,198.5975,198.3185,198.397,7038.0
2016-09-15 14:05:00,227.43,228.03,227.35,227.87,17739.0,198.3359,198.8592,198.2661,198.7196,17739.0
2016-09-15 14:10:00,227.88,228.06,227.82,227.93,16963.0,198.7283,198.8853,198.676,198.7719,16963.0
2016-09-15 14:15:00,228.04,228.13,227.92,228.11,2268.0,198.8679,198.9464,198.7632,198.9289,2268.0
2016-09-15 14:20:00,228.17,228.46,228.17,228.44,5012.0,198.9812,199.2341,198.9812,199.2167,5012.0
2016-09-15 14:25:00,228.47,228.53,228.16,228.16,4700.0,199.2429,199.2952,198.9725,198.9725,4700.0
2016-09-15 14:30:00,228.09,228.26,228.09,228.26,3931.0,198.9115,199.0597,198.9115,199.0597,3931.0
2016-09-15 14:35:00,228.27,228.31,228.14,228.31,4455.0,199.0684,199.1033,198.9551,199.1033,4455.0
2016-09-15 14:40:00,228.35,228.57,228.25,228.5,5080.0,199.1382,199.3301,199.051,199.269,5080.0
2016-09-15 14:45:00,228.5,228.5,227.85,227.86,8450.0,199.269,199.269,198.7022,198.7109,8450.0
2016-09-15 14:50:00,227.8,227.86,227.48,227.56,13579.0,198.6586,198.7109,198.3795,198.4493,13579.0
2016-09-15 14:55:00,227.61,227.97,227.5,227.74,14516.0,198.4929,198.8068,198.397,198.6063,14516.0
2016-09-15 15:00:00,227.73,228.07,227.72,228.03,6992.0,198.5975,198.894,198.5888,198.8592,6992.0
2016-09-15 15:05:00,228.03,228.03,227.9,227.91,3303.0,198.8592,198.8592,198.7458,198.7545,3303.0
2016-09-15 15:10:00,227.83,227.89,227.6,227.76,7655.0,198.6847,198.7371,198.4842,198.6237,7655.0
2016-09-15 15:15:00,227.9,227.9,227.32,227.34,10556.0,198.7458,198.7458,198.24,198.2574,10556.0
2016-09-15 15:20:00,227.3,227.56,227.3,227.56,3795.0,198.2225,198.4493,198.2225,198.4493,3795.0
2016-09-15 15:25:00,227.46,227.93,227.46,227.75,5610.0,198.3621,198.7719,198.3621,198.615,5610.0
2016-09-15 15:30:00,227.87,227.87,227.5,227.6,19561.0,198.7196,198.7196,198.397,198.4842,19561.0
2016-09-15 15:35:00,227.58,227.91,227.55,227.89,10243.0,198.4667,198.7545,198.4406,198.7371,10243.0
2016-09-15 15:40:00,227.88,227.98,227.76,227.91,5683.0,198.7283,198.8155,198.6237,198.7545,5683.0
2016-09-15 15:45:00,227.93,227.93,227.7,227.7,8113.0,198.7719,198.7719,198.5714,198.5714,8113.0
2016-09-15 15:50:00,227.64,227.79,227.63,227.71,12582.0,198.519,198.6499,198.5103,198.5801,12582.0
2016-09-15 15:55:00,227.69,228.0,227.63,227.97,35681.0,198.5626,198.833,198.5103,198.8068,35681.0
2016-09-16 09:30:00,226.17,227.08,223.41,223.41,69186.0,197.2371,198.0307,194.8302,194.8302,69186.0
2016-09-16 09:35:00,223.43,223.48,220.25,221.07,44045.0,194.8476,194.8912,192.0744,192.7895,44045.0
2016-09-16 09:40:00,220.77,221.38,220.0,220.64,24038.0,192.5279,193.0599,191.8564,192.4145,24038.0
2016-09-16 09:45:00,220.62,220.76,220.14,220.5,19650.0,192.3971,192.5192,191.9785,192.2924,19650.0
2016-09-16 09:50:00,220.5,220.79,219.81,219.81,22434.0,192.2924,192.5453,191.6907,191.6907,22434.0
2016-09-16 09:55:00,220.18,220.9,219.85,220.54,22121.0,192.0134,192.6413,191.7256,192.3273,22121.0
2016-09-16 10:00:00,220.73,220.87,219.94,220.5,18311.0,192.493,192.6151,191.8041,192.2924,18311.0
2016-09-16 10:05:00,220.23,220.31,218.21,218.67,33828.0,192.057,192.1267,190.2954,190.6965,33828.0
2016-09-16 10:10:00,218.93,219.94,218.66,219.76,9245.0,190.9233,191.8041,190.6878,191.6471,9245.0
2016-09-16 10:15:00,219.7,219.82,219.29,219.78,13392.0,191.5948,191.6994,191.2372,191.6645,13392.0
2016-09-16 10:20:00,219.77,219.79,219.26,219.67,10608.0,191.6558,191.6733,191.2111,191.5686,10608.0
2016-09-16 10:25:00,219.68,219.73,219.0,219.51,11283.0,191.5773,191.6209,190.9843,191.4291,11283.0
2016-09-16 10:30:00,219.66,219.9,219.52,219.8,6300.0,191.5599,191.7692,191.4378,191.682,6300.0
2016-09-16 10:35:00,219.83,220.28,219.69,220.28,6212.0,191.7081,192.1006,191.5861,192.1006,6212.0
2016-09-16 10:40:00,220.08,220.3,219.9,220.25,16768.0,191.9262,192.118,191.7692,192.0744,16768.0
2016-09-16 10:45:00,220.25,220.77,219.91,219.93,33094.0,192.0744,192.5279,191.7779,191.7953,33094.0
2016-09-16 10:50:00,219.89,219.97,219.65,219.8,12831.0,191.7605,191.8302,191.5512,191.682,12831.0
2016-09-16 10:55:00,219.84,219.97,219.14,219.57,9483.0,191.7169,191.8302,191.1064,191.4814,9483.0
2016-09-16 11:00:00,219.34,219.39,218.52,218.52,7225.0,191.2808,191.3244,190.5657,190.5657,7225.0
2016-09-16 11:05:00,218.51,218.72,218.07,218.21,9013.0,190.557,190.7401,190.1733,190.2954,9013.0
2016-09-16 11:10:00,218.02,218.37,218.02,218.15,3525.0,190.1297,190.4349,190.1297,190.2431,3525.0
2016-09-16 11:15:00,218.17,218.3,217.58,218.0,15472.0,190.2605,190.3739,189.746,190.1122,15472.0
2016-09-16 11:20:00,217.87,218.13,217.67,217.67,8641.0,189.9989,190.2256,189.8245,189.8245,8641.0
2016-09-16 11:25:00,217.6,218.03,217.49,217.98,9546.0,189.7634,190.1384,189.6675,190.0948,9546.0
2016-09-16 11:30:00,217.84,218.01,217.0,217.12,34353.0,189.9727,190.121,189.2402,189.3448,34353.0
2016-09-16 11:35:00,217.37,217.61,216.97,217.07,13363.0,189.5628,189.7721,189.214,189.3012,13363.0
2016-09-16 11:40:00,217.01,217.19,216.84,217.0,8253.0,189.2489,189.4059,189.1006,189.2402,8253.0
2016-09-16 11:45:00,216.97,217.16,216.77,217.01,5431.0,189.214,189.3797,189.0396,189.2489,5431.0
2016-09-16 11:50:00,217.02,217.04,216.88,217.04,3776.0,189.2576,189.2751,189.1355,189.2751,3776.0
2016-09-16 11:55:00,217.0,217.03,216.54,216.83,8147.0,189.2402,189.2663,188.839,189.0919,8147.0
2016-09-16 12:00:00,216.93,217.45,216.89,217.27,14806.0,189.1791,189.6326,189.1442,189.4756,14806.0
2016-09-16 12:05:00,217.3,217.4,216.85,216.86,14301.0,189.5018,189.589,189.1094,189.1181,14301.0
2016-09-16 12:10:00,216.91,217.07,216.39,216.7,14949.0,189.1617,189.3012,188.7082,188.9785,14949.0
2016-09-16 12:15:00,216.77,217.17,216.76,217.05,13646.0,189.0396,189.3884,189.0309,189.2838,13646.0
2016-09-16 12:20:00,217.11,217.2,217.09,217.16,1200.0,189.3361,189.4146,189.3187,189.3797,1200.0
2016-09-16 12:25:00,217.11,217.11,216.65,216.9,7163.0,189.3361,189.3361,188.9349,189.153,7163.0
2016-09-16 12:30:00,216.79,216.86,216.35,216.35,6792.0,189.057,189.1181,188.6733,188.6733,6792.0
2016-09-16 12:35:00,216.43,217.03,216.31,217.03,18281.0,188.7431,189.2663,188.6384,189.2663,18281.0
2016-09-16 12:40:00,216.98,217.08,216.33,216.52,16026.0,189.2227,189.3099,188.6559,188.8216,16026.0
2016-09-16 12:45:00,216.55,216.89,216.45,216.49,12164.0,188.8477,189.1442,188.7605,188.7954,12164.0
2016-09-16 12:50:00,216.45,216.45,216.01,216.11,7338.0,188.7605,188.7605,188.3768,188.464,7338.0
2016-09-16 12:55:00,216.19,216.19,215.2,215.78,16382.0,188.5338,188.5338,187.6704,188.1762,16382.0
2016-09-16 13:00:00,215.79,216.16,215.72,216.07,5700.0,188.185,188.5076,188.1239,188.4291,5700.0
2016-09-16 13:05:00,216.03,216.03,215.87,216.02,15168.0,188.3943,188.3943,188.2547,188.3855,15168.0
2016-09-16 13:10:00,216.01,216.17,215.86,215.93,15751.0,188.3768,188.5163,188.246,188.3071,15751.0
2016-09-16 13:15:00,215.97,216.19,215.97,216.06,5714.0,188.3419,188.5338,188.3419,188.4204,5714.0
2016-09-16 13:20:00,216.09,216.3,215.98,216.3,4100.0,188.4466,188.6297,188.3507,188.6297,4100.0
2016-09-16 13:25:00,216.3,216.7,216.3,216.54,6949.0,188.6297,188.9785,188.6297,188.839,6949.0
2016-09-16 13:30:00,216.54,216.6,216.14,216.21,6044.0,188.839,188.8913,188.4902,188.5512,6044.0
2016-09-16 13:35:00,216.16,216.5,216.13,216.34,8008.0,188.5076,188.8041,188.4815,188.6646,8008.0
2016-09-16 13:40:00,216.28,216.38,216.07,216.1,4600.0,188.6123,188.6995,188.4291,188.4553,4600.0
2016-09-16 13:45:00,216.13,216.23,215.91,216.15,11352.0,188.4815,188.5687,188.2896,188.4989,11352.0
2016-09-16 13:50:00,216.15,216.46,216.12,216.38,8897.0,188.4989,188.7692,188.4727,188.6995,8897.0
2016-09-16 13:55:00,216.4,216.71,216.38,216.68,8300.0,188.7169,188.9873,188.6995,188.9611,8300.0
2016-09-16 14:00:00,216.76,216.91,216.5,216.63,13207.0,189.0309,189.1617,188.8041,188.9175,13207.0
2016-09-16 14:05:00,216.73,217.01,216.72,216.79,4035.0,189.0047,189.2489,188.996,189.057,4035.0
2016-09-16 14:10:00,216.86,217.09,216.84,216.9,8410.0,189.1181,189.3187,189.1006,189.153,8410.0
2016-09-16 14:15:00,216.9,217.28,216.78,217.16,6361.0,189.153,189.4844,189.0483,189.3797,6361.0
2016-09-16 14:20:00,217.15,217.54,217.09,217.32,11000.0,189.371,189.7111,189.3187,189.5192,11000.0
2016-09-16 14:25:00,217.31,217.74,217.22,217.65,6951.0,189.5105,189.8855,189.432,189.807,6951.0
2016-09-16 14:30:00,217.64,217.74,217.34,217.34,7580.0,189.7983,189.8855,189.5367,189.5367,7580.0
2016-09-16 14:35:00,217.46,217.49,217.12,217.35,4696.0,189.6413,189.6675,189.3448,189.5454,4696.0
2016-09-16 14:40:00,217.3,218.02,217.28,218.02,7890.0,189.5018,190.1297,189.4844,190.1297,7890.0
2016-09-16 14:45:00,217.9,219.04,217.9,219.04,28647.0,190.025,191.0192,190.025,191.0192,28647.0
2016-09-16 14:50:00,218.93,219.03,218.25,218.35,10964.0,190.9233,191.0105,190.3303,190.4175,10964.0
2016-09-16 14:55:00,218.18,218.3,217.92,218.06,8953.0,190.2692,190.3739,190.0425,190.1646,8953.0
2016-09-16 15:00:00,217.97,218.06,217.86,217.88,5517.0,190.0861,190.1646,189.9902,190.0076,5517.0
2016-09-16 15:05:00,217.96,218.07,217.86,217.88,11875.0,190.0774,190.1733,189.9902,190.0076,11875.0
2016-09-16 15:10:00,217.87,217.93,217.56,217.59,9041.0,189.9989,190.0512,189.7285,189.7547,9041.0
2016-09-16 15:15:00,217.74,218.44,217.74,218.39,10501.0,189.8855,190.496,189.8855,190.4524,10501.0
2016-09-16 15:20:00,218.43,218.56,218.13,218.14,13314.0,190.4872,190.6006,190.2256,190.2343,13314.0
2016-09-16 15:25:00,218.14,218.14,217.83,217.88,13104.0,190.2343,190.2343,189.964,190.0076,13104.0
2016-09-16 15:30:00,217.9,218.21,217.9,218.18,8996.0,190.025,190.2954,190.025,190.2692,8996.0
2016-09-16 15:35:00,218.13,218.38,218.13,218.29,24180.0,190.2256,190.4436,190.2256,190.3651,24180.0
2016-09-16 15:40:00,218.32,218.47,218.19,218.38,23821.0,190.3913,190.5221,190.2779,190.4436,23821.0
2016-09-16 15:45:00,218.29,218.56,218.29,218.52,28291.0,190.3651,190.6006,190.3651,190.5657,28291.0
2016-09-16 15:50:00,218.51,218.51,218.27,218.37,30862.0,190.557,190.557,190.3477,190.4349,30862.0
2016-09-16 15:55:00,218.43,218.55,218.03,218.23,62121.0,190.4872,190.5919,190.1384,190.3128,62121.0
2016-09-19 09:30:00,219.07,219.87,219.0,219.08,8917.0,191.0454,191.743,190.9843,191.0541,8917.0
2016-09-19 09:35:00,219.18,219.97,219.18,219.7,5766.0,191.1413,191.8302,191.1413,191.5948,5766.0
2016-09-19 09:40:00,219.69,220.82,219.68,220.8,11818.0,191.5861,192.5715,191.5773,192.5541,11818.0
2016-09-19 09:45:00,220.85,221.44,220.6,221.2,24233.0,192.5977,193.1122,192.3796,192.9029,24233.0
2016-09-19 09:50:00,221.39,221.66,220.46,221.36,37314.0,193.0686,193.304,192.2575,193.0424,37314.0
2016-09-19 09:55:00,221.65,221.73,221.44,221.56,16310.0,193.2953,193.3651,193.1122,193.2168,16310.0
2016-09-19 10:00:00,221.5,221.69,221.44,221.61,8092.0,193.1645,193.3302,193.1122,193.2604,8092.0
2016-09-19 10:05:00,221.58,221.66,221.26,221.52,3929.0,193.2343,193.304,192.9552,193.1819,3929.0
2016-09-19 10:10:00,221.7,221.7,221.29,221.29,3315.0,193.3389,193.3389,192.9814,192.9814,3315.0
2016-09-19 10:15:00,221.24,221.24,220.34,220.34,7783.0,192.9378,192.9378,192.1529,192.1529,7783.0
2016-09-19 10:20:00,220.28,220.28,219.71,219.71,8641.0,192.1006,192.1006,191.6035,191.6035,8641.0
2016-09-19 10:25:00,219.7,219.72,219.28,219.44,5124.0,191.5948,191.6122,191.2285,191.368,5124.0
2016-09-19 10:30:00,219.45,219.65,219.31,219.34,8476.0,191.3768,191.5512,191.2547,191.2808,8476.0
2016-09-19 10:35:00,219.34,219.6,219.31,219.47,10020.0,191.2808,191.5076,191.2547,191.3942,10020.0
2016-09-19 10:40:00,219.48,219.5,219.25,219.27,6700.0,191.4029,191.4204,191.2023,191.2198,6700.0
2016-09-19 10:45:00,219.26,219.3,219.06,219.27,5606.0,191.2111,191.2459,191.0366,191.2198,5606.0
2016-09-19 10:50:00,219.26,219.63,219.25,219.59,3400.0,191.2111,191.5337,191.2023,191.4988,3400.0
2016-09-19 10:55:00,219.53,219.57,219.46,219.53,3573.0,191.4465,191.4814,191.3855,191.4465,3573.0
2016-09-19 11:00:00,219.59,219.64,219.42,219.47,3025.0,191.4988,191.5424,191.3506,191.3942,3025.0
2016-09-19 11:05:00,219.41,219.65,219.36,219.6,6824.0,191.3419,191.5512,191.2983,191.5076,6824.0
2016-09-19 11:10:00,219.51,219.56,219.33,219.33,2000.0,191.4291,191.4727,191.2721,191.2721,2000.0
2016-09-19 11:15:00,219.5,219.76,219.34,219.74,2710.0,191.4204,191.6471,191.2808,191.6297,2710.0
2016-09-19 11:20:00,219.7,219.7,219.36,219.36,4337.0,191.5948,191.5948,191.2983,191.2983,4337.0
2016-09-19 11:25:00,219.52,219.75,219.36,219.36,2801.0,191.4378,191.6384,191.2983,191.2983,2801.0
2016-09-19 11:30:00,219.4,219.54,219.36,219.54,1700.0,191.3331,191.4552,191.2983,191.4552,1700.0
2016-09-19 11:35:00,219.55,219.72,219.55,219.72,1500.0,191.464,191.6122,191.464,191.6122,1500.0
2016-09-19 11:40:00,219.8,219.8,219.6,219.6,1752.0,191.682,191.682,191.5076,191.5076,1752.0
2016-09-19 11:45:00,219.65,220.08,219.65,220.03,7450.0,191.5512,191.9262,191.5512,191.8826,7450.0
2016-09-19 11:50:00,220.0,220.37,220.0,220.37,4700.0,191.8564,192.1791,191.8564,192.1791,4700.0
2016-09-19 11:55:00,220.22,220.61,220.22,220.61,2290.0,192.0482,192.3884,192.0482,192.3884,2290.0
2016-09-19 12:00:00,220.64,220.91,220.63,220.63,4941.0,192.4145,192.65,192.4058,192.4058,4941.0
2016-09-19 12:05:00,220.66,220.84,220.6,220.6,5559.0,192.432,192.5889,192.3796,192.3796,5559.0
2016-09-19 12:10:00,220.54,220.6,220.35,220.47,10437.0,192.3273,192.3796,192.1616,192.2663,10437.0
2016-09-19 12:15:00,220.33,220.36,219.93,220.02,2700.0,192.1442,192.1703,191.7953,191.8738,2700.0
2016-09-19 12:20:00,219.95,220.01,219.93,220.01,300.0,191.8128,191.8651,191.7953,191.8651,300.0
2016-09-19 12:25:00,219.99,220.05,219.98,220.04,1800.0,191.8477,191.9,191.839,191.8913,1800.0
2016-09-19 12:30:00,220.09,220.12,220.03,220.08,3701.0,191.9349,191.961,191.8826,191.9262,3701.0
2016-09-19 12:35:00,220.12,220.29,220.06,220.29,5427.0,191.961,192.1093,191.9087,192.1093,5427.0
2016-09-19 12:40:00,220.2,220.91,220.2,220.79,17879.0,192.0308,192.65,192.0308,192.5453,17879.0
2016-09-19 12:45:00,220.9,221.0,220.84,220.99,3310.0,192.6413,192.7285,192.5889,192.7197,3310.0
2016-09-19 12:50:00,220.99,221.0,220.88,220.88,1700.0,192.7197,192.7285,192.6238,192.6238,1700.0
2016-09-19 12:55:00,220.86,220.89,220.43,220.48,5263.0,192.6064,192.6325,192.2314,192.275,5263.0
2016-09-19 13:00:00,220.23,220.35,220.06,220.34,2500.0,192.057,192.1616,191.9087,192.1529,2500.0
2016-09-19 13:05:00,220.34,220.62,220.34,220.56,1800.0,192.1529,192.3971,192.1529,192.3448,1800.0
2016-09-19 13:10:00,220.47,220.48,220.32,220.32,2400.0,192.2663,192.275,192.1355,192.1355,2400.0
2016-09-19 13:15:00,220.26,220.39,220.26,220.26,2398.0,192.0831,192.1965,192.0831,192.0831,2398.0
2016-09-19 13:20:00,220.29,220.29,220.0,220.02,3400.0,192.1093,192.1093,191.8564,191.8738,3400.0
2016-09-19 13:25:00,220.09,220.09,220.03,220.09,500.0,191.9349,191.9349,191.8826,191.9349,500.0
2016-09-19 13:30:00,219.98,219.98,219.09,219.09,8193.0,191.839,191.839,191.0628,191.0628,8193.0
2016-09-19 13:35:00,219.0,219.1,218.88,218.96,4384.0,190.9843,191.0715,190.8797,190.9494,4384.0
2016-09-19 13:40:00,219.12,219.24,218.94,218.97,2900.0,191.089,191.1936,190.932,190.9582,2900.0
2016-09-19 13:45:00,219.0,219.27,218.98,219.27,1800.0,190.9843,191.2198,190.9669,191.2198,1800.0
2016-09-19 13:50:00,219.19,219.42,219.19,219.38,4895.0,191.15,191.3506,191.15,191.3157,4895.0
2016-09-19 13:55:00,219.52,219.77,219.52,219.77,1100.0,191.4378,191.6558,191.4378,191.6558,1100.0
2016-09-19 14:00:00,219.99,220.04,219.84,220.04,2698.0,191.8477,191.8913,191.7169,191.8913,2698.0
2016-09-19 14:05:00,220.06,220.08,219.97,220.0,2577.0,191.9087,191.9262,191.8302,191.8564,2577.0
2016-09-19 14:10:00,220.05,220.1,220.05,220.06,1300.0,191.9,191.9436,191.9,191.9087,1300.0
2016-09-19 14:15:00,219.99,220.14,219.94,220.05,3726.0,191.8477,191.9785,191.8041,191.9,3726.0
2016-09-19 14:20:00,220.02,220.08,219.96,220.08,1800.0,191.8738,191.9262,191.8215,191.9262,1800.0
2016-09-19 14:25:00,220.07,220.35,220.06,220.35,4011.0,191.9174,192.1616,191.9087,192.1616,4011.0
2016-09-19 14:30:00,220.33,220.45,220.28,220.45,2005.0,192.1442,192.2488,192.1006,192.2488,2005.0
2016-09-19 14:35:00,220.41,220.44,220.18,220.19,4600.0,192.2139,192.2401,192.0134,192.0221,4600.0
2016-09-19 14:40:00,220.19,220.32,220.14,220.22,4437.0,192.0221,192.1355,191.9785,192.0482,4437.0
2016-09-19 14:45:00,220.25,220.54,220.15,220.35,4775.0,192.0744,192.3273,191.9872,192.1616,4775.0
2016-09-19 14:50:00,220.38,220.57,220.38,220.56,1177.0,192.1878,192.3535,192.1878,192.3448,1177.0
2016-09-19 14:55:00,220.5,220.57,220.43,220.57,6397.0,192.2924,192.3535,192.2314,192.3535,6397.0
2016-09-19 15:00:00,220.55,220.56,220.33,220.47,5740.0,192.336,192.3448,192.1442,192.2663,5740.0
2016-09-19 15:05:00,220.46,220.53,220.27,220.28,4219.0,192.2575,192.3186,192.0919,192.1006,4219.0
2016-09-19 15:10:00,220.29,220.37,220.28,220.3,1500.0,192.1093,192.1791,192.1006,192.118,1500.0
2016-09-19 15:15:00,220.3,220.3,220.06,220.23,13340.0,192.118,192.118,191.9087,192.057,13340.0
2016-09-19 15:20:00,220.2,220.45,220.04,220.45,8146.0,192.0308,192.2488,191.8913,192.2488,8146.0
2016-09-19 15:25:00,220.44,220.62,220.32,220.32,6874.0,192.2401,192.3971,192.1355,192.1355,6874.0
2016-09-19 15:30:00,220.25,220.42,220.02,220.17,8091.0,192.0744,192.2227,191.8738,192.0046,8091.0
2016-09-19 15:35:00,220.15,220.53,220.12,220.51,14898.0,191.9872,192.3186,191.961,192.3012,14898.0
2016-09-19 15:40:00,220.52,220.88,220.44,220.83,12656.0,192.3099,192.6238,192.2401,192.5802,12656.0
2016-09-19 15:45:00,220.86,221.05,220.75,220.97,16880.0,192.6064,192.7721,192.5104,192.7023,16880.0
2016-09-19 15:50:00,220.98,220.98,220.55,220.58,11487.0,192.711,192.711,192.336,192.3622,11487.0
2016-09-19 15:55:00,220.7,220.78,220.44,220.54,23266.0,192.4668,192.5366,192.2401,192.3273,23266.0
2016-09-20 09:30:00,221.36,221.36,220.57,220.92,7575.0,193.0424,193.0424,192.3535,192.6587,7575.0
2016-09-20 09:35:00,221.38,221.38,220.86,220.95,2800.0,193.0599,193.0599,192.6064,192.6849,2800.0
2016-09-20 09:40:00,220.85,220.85,220.57,220.59,1500.0,192.5977,192.5977,192.3535,192.3709,1500.0
2016-09-20 09:45:00,220.66,221.25,220.65,221.25,900.0,192.432,192.9465,192.4232,192.9465,900.0
2016-09-20 09:50:00,221.37,221.37,221.19,221.23,3000.0,193.0511,193.0511,192.8942,192.929,3000.0
2016-09-20 09:55:00,221.16,221.33,220.98,221.33,1081.0,192.868,193.0163,192.711,193.0163,1081.0
2016-09-20 10:00:00,221.41,221.43,221.02,221.02,4220.0,193.086,193.1035,192.7459,192.7459,4220.0
2016-09-20 10:05:00,220.98,221.02,220.65,220.65,2400.0,192.711,192.7459,192.4232,192.4232,2400.0
2016-09-20 10:10:00,220.64,220.68,220.43,220.53,1623.0,192.4145,192.4494,192.2314,192.3186,1623.0
2016-09-20 10:15:00,220.5,220.63,220.49,220.56,2374.0,192.2924,192.4058,192.2837,192.3448,2374.0
2016-09-20 10:20:00,220.52,220.52,220.36,220.36,700.0,192.3099,192.3099,192.1703,192.1703,700.0
2016-09-20 10:25:00,220.41,220.42,220.27,220.37,1100.0,192.2139,192.2227,192.0919,192.1791,1100.0
2016-09-20 10:30:00,220.45,220.51,220.0,220.01,5200.0,192.2488,192.3012,191.8564,191.8651,5200.0
2016-09-20 10:35:00,220.02,220.02,219.6,219.6,4080.0,191.8738,191.8738,191.5076,191.5076,4080.0
2016-09-20 10:40:00,219.33,219.33,219.33,219.33,200.0,191.2721,191.2721,191.2721,191.2721,200.0
2016-09-20 10:45:00,219.56,219.79,219.38,219.79,1649.0,191.4727,191.6733,191.3157,191.6733,1649.0
2016-09-20 10:50:00,219.71,219.71,219.59,219.59,800.0,191.6035,191.6035,191.4988,191.4988,800.0
2016-09-20 10:55:00,219.57,219.82,219.57,219.79,1000.0,191.4814,191.6994,191.4814,191.6733,1000.0
2016-09-20 11:00:00,219.75,220.28,219.75,220.27,3459.0,191.6384,192.1006,191.6384,192.0919,3459.0
2016-09-20 11:05:00,220.27,220.7,220.27,220.66,2883.0,192.0919,192.4668,192.0919,192.432,2883.0
2016-09-20 11:10:00,220.62,220.66,220.43,220.58,2294.0,192.3971,192.432,192.2314,192.3622,2294.0
2016-09-20 11:15:00,220.56,220.67,220.42,220.56,2309.0,192.3448,192.4407,192.2227,192.3448,2309.0
2016-09-20 11:20:00,220.31,220.5,220.3,220.3,2030.0,192.1267,192.2924,192.118,192.118,2030.0
2016-09-20 11:25:00,220.3,220.36,219.87,219.87,1672.0,192.118,192.1703,191.743,191.743,1672.0
2016-09-20 11:30:00,220.1,220.24,219.92,219.92,2964.0,191.9436,192.0657,191.7866,191.7866,2964.0
2016-09-20 11:35:00,219.92,219.92,219.76,219.76,424.0,191.7866,191.7866,191.6471,191.6471,424.0
2016-09-20 11:40:00,219.71,219.86,219.6,219.86,5495.0,191.6035,191.7343,191.5076,191.7343,5495.0
2016-09-20 11:45:00,219.62,219.62,219.62,219.62,200.0,191.525,191.525,191.525,191.525,200.0
2016-09-20 11:50:00,219.76,219.92,219.57,219.62,9186.0,191.6471,191.7866,191.4814,191.525,9186.0
2016-09-20 11:55:00,219.68,219.68,219.44,219.44,1404.0,191.5773,191.5773,191.368,191.368,1404.0
2016-09-20 12:00:00,219.47,219.66,219.38,219.39,1600.0,191.3942,191.5599,191.3157,191.3244,1600.0
2016-09-20 12:05:00,219.33,219.61,219.33,219.46,1100.0,191.2721,191.5163,191.2721,191.3855,1100.0
2016-09-20 12:10:00,219.46,219.46,219.26,219.3,837.0,191.3855,191.3855,191.2111,191.2459,837.0
2016-09-20 12:15:00,219.16,219.16,218.89,218.9,1950.0,191.1239,191.1239,190.8884,190.8971,1950.0
2016-09-20 12:20:00,219.1,219.31,219.1,219.25,1600.0,191.0715,191.2547,191.0715,191.2023,1600.0
2016-09-20 12:25:00,219.42,219.47,219.28,219.47,600.0,191.3506,191.3942,191.2285,191.3942,600.0
2016-09-20 12:30:00,219.63,219.63,219.37,219.37,943.0,191.5337,191.5337,191.307,191.307,943.0
2016-09-20 12:35:00,219.13,219.13,219.13,219.13,100.0,191.0977,191.0977,191.0977,191.0977,100.0
2016-09-20 12:40:00,219.13,219.13,218.94,218.96,900.0,191.0977,191.0977,190.932,190.9494,900.0
2016-09-20 12:45:00,219.07,219.08,218.91,218.91,2646.0,191.0454,191.0541,190.9058,190.9058,2646.0
2016-09-20 12:50:00,218.67,218.93,218.6,218.6,1400.0,190.6965,190.9233,190.6355,190.6355,1400.0
2016-09-20 12:55:00,218.64,218.87,218.31,218.32,2000.0,190.6704,190.8709,190.3826,190.3913,2000.0
2016-09-20 13:00:00,218.38,218.41,218.19,218.19,1150.0,190.4436,190.4698,190.2779,190.2779,1150.0
2016-09-20 13:05:00,218.26,218.8,218.26,218.77,3400.0,190.339,190.8099,190.339,190.7837,3400.0
2016-09-20 13:10:00,218.8,218.82,218.58,218.58,1515.0,190.8099,190.8273,190.618,190.618,1515.0
2016-09-20 13:15:00,218.51,218.69,218.47,218.55,3010.0,190.557,190.714,190.5221,190.5919,3010.0
2016-09-20 13:20:00,218.45,218.55,218.25,218.27,1500.0,190.5047,190.5919,190.3303,190.3477,1500.0
2016-09-20 13:25:00,218.3,218.37,218.25,218.32,1388.0,190.3739,190.4349,190.3303,190.3913,1388.0
2016-09-20 13:30:00,218.38,218.48,218.37,218.48,2300.0,190.4436,190.5308,190.4349,190.5308,2300.0
2016-09-20 13:35:00,218.49,218.53,218.3,218.49,6061.0,190.5396,190.5744,190.3739,190.5396,6061.0
2016-09-20 13:40:00,218.45,218.45,218.22,218.22,1500.0,190.5047,190.5047,190.3041,190.3041,1500.0
2016-09-20 13:45:00,218.35,218.41,218.2,218.25,16384.0,190.4175,190.4698,190.2867,190.3303,16384.0
2016-09-20 13:50:00,218.25,218.25,217.94,217.95,4040.0,190.3303,190.3303,190.0599,190.0686,4040.0
2016-09-20 13:55:00,218.02,218.24,218.0,218.11,3905.0,190.1297,190.3215,190.1122,190.2082,3905.0
2016-09-20 14:00:00,218.18,218.18,217.94,218.11,2400.0,190.2692,190.2692,190.0599,190.2082,2400.0
2016-09-20 14:05:00,217.99,218.04,217.94,218.04,600.0,190.1035,190.1471,190.0599,190.1471,600.0
2016-09-20 14:10:00,218.06,218.11,217.93,218.0,4690.0,190.1646,190.2082,190.0512,190.1122,4690.0
2016-09-20 14:15:00,217.96,218.06,217.84,217.91,6396.0,190.0774,190.1646,189.9727,190.0338,6396.0
2016-09-20 14:20:00,217.91,218.01,217.56,217.78,4100.0,190.0338,190.121,189.7285,189.9204,4100.0
2016-09-20 14:25:00,217.6,217.74,217.42,217.42,3625.0,189.7634,189.8855,189.6064,189.6064,3625.0
2016-09-20 14:30:00,217.52,217.52,217.25,217.27,2400.0,189.6936,189.6936,189.4582,189.4756,2400.0
2016-09-20 14:35:00,217.42,217.42,217.24,217.25,1890.0,189.6064,189.6064,189.4495,189.4582,1890.0
2016-09-20 14:40:00,217.37,217.6,217.31,217.31,4410.0,189.5628,189.7634,189.5105,189.5105,4410.0
2016-09-20 14:45:00,217.38,217.42,217.22,217.31,1500.0,189.5716,189.6064,189.432,189.5105,1500.0
2016-09-20 14:50:00,217.4,217.5,217.31,217.49,6363.0,189.589,189.6762,189.5105,189.6675,6363.0
2016-09-20 14:55:00,217.56,217.86,217.47,217.75,3649.0,189.7285,189.9902,189.65,189.8942,3649.0
2016-09-20 15:00:00,217.8,217.86,217.75,217.78,1400.0,189.9378,189.9902,189.8942,189.9204,1400.0
2016-09-20 15:05:00,217.78,217.79,217.62,217.77,2149.0,189.9204,189.9291,189.7809,189.9117,2149.0
2016-09-20 15:10:00,217.74,217.74,217.61,217.61,4078.0,189.8855,189.8855,189.7721,189.7721,4078.0
2016-09-20 15:15:00,217.64,217.68,217.33,217.33,2738.0,189.7983,189.8332,189.528,189.528,2738.0
2016-09-20 15:20:00,217.45,217.51,217.12,217.12,9294.0,189.6326,189.6849,189.3448,189.3448,9294.0
2016-09-20 15:25:00,217.19,217.27,217.03,217.03,7615.0,189.4059,189.4756,189.2663,189.2663,7615.0
2016-09-20 15:30:00,217.13,217.13,216.63,216.65,6009.0,189.3535,189.3535,188.9175,188.9349,6009.0
2016-09-20 15:35:00,216.76,217.07,216.72,217.05,9145.0,189.0309,189.3012,188.996,189.2838,9145.0
2016-09-20 15:40:00,217.12,217.25,216.97,217.02,5557.0,189.3448,189.4582,189.214,189.2576,5557.0
2016-09-20 15:45:00,216.96,217.09,216.95,217.02,10611.0,189.2053,189.3187,189.1966,189.2576,10611.0
2016-09-20 15:50:00,217.03,217.11,216.8,216.8,13401.0,189.2663,189.3361,189.0658,189.0658,13401.0
2016-09-20 15:55:00,216.84,216.95,216.64,216.68,27457.0,189.1006,189.1966,188.9262,188.9611,27457.0
2016-09-21 09:30:00,217.0,217.0,217.0,217.0,3644.0,189.2402,189.2402,189.2402,189.2402,3644.0
2016-09-21 09:35:00,218.11,218.29,217.87,217.87,2050.0,190.2082,190.3651,189.9989,189.9989,2050.0
2016-09-21 09:40:00,218.09,218.09,217.02,217.02,8700.0,190.1907,190.1907,189.2576,189.2576,8700.0
2016-09-21 09:45:00,217.02,217.27,216.83,217.05,5721.0,189.2576,189.4756,189.0919,189.2838,5721.0
2016-09-21 09:50:00,217.02,217.28,216.94,216.94,10400.0,189.2576,189.4844,189.1878,189.1878,10400.0
2016-09-21 09:55:00,216.88,217.0,216.83,216.96,9321.0,189.1355,189.2402,189.0919,189.2053,9321.0
2016-09-21 10:00:00,216.89,217.2,216.83,217.03,5450.0,189.1442,189.4146,189.0919,189.2663,5450.0
2016-09-21 10:05:00,217.12,217.2,216.73,216.73,12700.0,189.3448,189.4146,189.0047,189.0047,12700.0
2016-09-21 10:10:00,216.89,216.91,216.75,216.75,4900.0,189.1442,189.1617,189.0222,189.0222,4900.0
2016-09-21 10:15:00,216.81,216.95,216.81,216.95,2621.0,189.0745,189.1966,189.0745,189.1966,2621.0
2016-09-21 10:20:00,216.74,216.84,216.2,216.22,6600.0,189.0134,189.1006,188.5425,188.56,6600.0
2016-09-21 10:25:00,216.31,216.31,215.99,215.99,4302.0,188.6384,188.6384,188.3594,188.3594,4302.0
2016-09-21 10:30:00,216.0,216.12,215.73,215.75,12904.0,188.3681,188.4727,188.1326,188.1501,12904.0
2016-09-21 10:35:00,215.77,215.98,215.76,215.8,8413.0,188.1675,188.3507,188.1588,188.1937,8413.0
2016-09-21 10:40:00,215.88,216.31,215.84,216.23,3700.0,188.2634,188.6384,188.2286,188.5687,3700.0
2016-09-21 10:45:00,216.21,216.21,215.81,215.92,2312.0,188.5512,188.5512,188.2024,188.2983,2312.0
2016-09-21 10:50:00,215.91,216.09,215.81,216.09,4500.0,188.2896,188.4466,188.2024,188.4466,4500.0
2016-09-21 10:55:00,216.03,216.09,215.81,215.81,2000.0,188.3943,188.4466,188.2024,188.2024,2000.0
2016-09-21 11:00:00,215.88,216.45,215.87,216.45,3500.0,188.2634,188.7605,188.2547,188.7605,3500.0
2016-09-21 11:05:00,216.26,216.53,216.25,216.28,4501.0,188.5948,188.8303,188.5861,188.6123,4501.0
2016-09-21 11:10:00,216.12,216.2,215.9,216.05,2300.0,188.4727,188.5425,188.2809,188.4117,2300.0
2016-09-21 11:15:00,216.14,216.14,215.82,215.83,2202.0,188.4902,188.4902,188.2111,188.2198,2202.0
2016-09-21 11:20:00,216.09,216.21,216.06,216.06,1100.0,188.4466,188.5512,188.4204,188.4204,1100.0
2016-09-21 11:25:00,216.21,217.0,216.06,217.0,2900.0,188.5512,189.2402,188.4204,189.2402,2900.0
2016-09-21 11:30:00,216.86,216.86,216.53,216.78,3867.0,189.1181,189.1181,188.8303,189.0483,3867.0
2016-09-21 11:35:00,216.8,216.83,216.6,216.77,2170.0,189.0658,189.0919,188.8913,189.0396,2170.0
2016-09-21 11:40:00,216.84,216.89,216.51,216.54,1599.0,189.1006,189.1442,188.8129,188.839,1599.0
2016-09-21 11:45:00,216.51,216.83,216.46,216.83,1705.0,188.8129,189.0919,188.7692,189.0919,1705.0
2016-09-21 11:50:00,216.87,216.9,216.48,216.48,1200.0,189.1268,189.153,188.7867,188.7867,1200.0
2016-09-21 11:55:00,216.49,216.88,216.49,216.74,1800.0,188.7954,189.1355,188.7954,189.0134,1800.0
2016-09-21 12:00:00,216.78,216.86,216.61,216.68,2109.0,189.0483,189.1181,188.9001,188.9611,2109.0
2016-09-21 12:05:00,216.71,216.96,216.65,216.8,2400.0,188.9873,189.2053,188.9349,189.0658,2400.0
2016-09-21 12:10:00,216.8,216.8,216.18,216.18,8990.0,189.0658,189.0658,188.5251,188.5251,8990.0
2016-09-21 12:15:00,216.28,216.29,215.97,215.97,1480.0,188.6123,188.621,188.3419,188.3419,1480.0
2016-09-21 12:20:00,216.12,216.13,215.98,216.1,2281.0,188.4727,188.4815,188.3507,188.4553,2281.0
2016-09-21 12:25:00,216.05,216.05,215.73,215.75,3000.0,188.4117,188.4117,188.1326,188.1501,3000.0
2016-09-21 12:30:00,215.81,215.91,215.75,215.81,2600.0,188.2024,188.2896,188.1501,188.2024,2600.0
2016-09-21 12:35:00,215.92,216.09,215.76,215.89,2900.0,188.2983,188.4466,188.1588,188.2722,2900.0
2016-09-21 12:40:00,215.8,215.8,215.75,215.8,900.0,188.1937,188.1937,188.1501,188.1937,900.0
2016-09-21 12:45:00,215.9,216.16,215.83,216.16,1725.0,188.2809,188.5076,188.2198,188.5076,1725.0
2016-09-21 12:50:00,216.09,216.51,216.09,216.51,3366.0,188.4466,188.8129,188.4466,188.8129,3366.0
2016-09-21 12:55:00,216.54,216.61,216.47,216.6,4905.0,188.839,188.9001,188.778,188.8913,4905.0
2016-09-21 13:00:00,216.62,216.83,216.61,216.68,5097.0,188.9088,189.0919,188.9001,188.9611,5097.0
2016-09-21 13:05:00,216.75,216.97,216.66,216.84,6289.0,189.0222,189.214,188.9437,189.1006,6289.0
2016-09-21 13:10:00,216.8,216.92,216.78,216.87,1300.0,189.0658,189.1704,189.0483,189.1268,1300.0
2016-09-21 13:15:00,216.75,216.87,216.61,216.87,3300.0,189.0222,189.1268,188.9001,189.1268,3300.0
2016-09-21 13:20:00,216.81,216.97,216.81,216.85,1929.0,189.0745,189.214,189.0745,189.1094,1929.0
2016-09-21 13:25:00,216.83,217.14,216.81,216.9,11700.0,189.0919,189.3623,189.0745,189.153,11700.0
2016-09-21 13:30:00,216.9,216.9,216.68,216.74,2615.0,189.153,189.153,188.9611,189.0134,2615.0
2016-09-21 13:35:00,216.84,216.95,216.78,216.86,1100.0,189.1006,189.1966,189.0483,189.1181,1100.0
2016-09-21 13:40:00,216.86,217.06,216.72,216.89,3600.0,189.1181,189.2925,188.996,189.1442,3600.0
2016-09-21 13:45:00,217.12,217.18,216.97,217.18,1395.0,189.3448,189.3971,189.214,189.3971,1395.0
2016-09-21 13:50:00,217.03,217.03,216.77,216.79,4311.0,189.2663,189.2663,189.0396,189.057,4311.0
2016-09-21 13:55:00,216.83,216.91,216.83,216.91,738.0,189.0919,189.1617,189.0919,189.1617,738.0
2016-09-21 14:00:00,217.15,217.55,216.95,217.34,5700.0,189.371,189.7198,189.1966,189.5367,5700.0
2016-09-21 14:05:00,217.19,217.98,217.18,217.79,2380.0,189.4059,190.0948,189.3971,189.9291,2380.0
2016-09-21 14:10:00,217.84,218.41,217.84,217.87,7429.0,189.9727,190.4698,189.9727,189.9989,7429.0
2016-09-21 14:15:00,217.86,218.02,217.49,217.65,7530.0,189.9902,190.1297,189.6675,189.807,7530.0
2016-09-21 14:20:00,217.46,217.68,217.22,217.53,3257.0,189.6413,189.8332,189.432,189.7024,3257.0
2016-09-21 14:25:00,217.12,217.18,216.8,217.1,2038.0,189.3448,189.3971,189.0658,189.3274,2038.0
2016-09-21 14:30:00,217.13,217.43,216.99,217.43,2608.0,189.3535,189.6152,189.2314,189.6152,2608.0
2016-09-21 14:35:00,217.4,218.02,217.37,218.02,2200.0,189.589,190.1297,189.5628,190.1297,2200.0
2016-09-21 14:40:00,217.84,218.3,217.81,218.17,6800.0,189.9727,190.3739,189.9466,190.2605,6800.0
2016-09-21 14:45:00,218.13,218.37,217.84,217.97,8360.0,190.2256,190.4349,189.9727,190.0861,8360.0
2016-09-21 14:50:00,217.58,217.9,217.58,217.89,1160.0,189.746,190.025,189.746,190.0163,1160.0
2016-09-21 14:55:00,217.65,218.05,217.6,217.89,4841.0,189.807,190.1558,189.7634,190.0163,4841.0
2016-09-21 15:00:00,217.95,217.95,217.75,217.85,9180.0,190.0686,190.0686,189.8942,189.9814,9180.0
2016-09-21 15:05:00,217.88,218.09,217.73,217.8,3500.0,190.0076,190.1907,189.8768,189.9378,3500.0
2016-09-21 15:10:00,217.82,218.17,217.82,218.11,4300.0,189.9553,190.2605,189.9553,190.2082,4300.0
2016-09-21 15:15:00,218.18,218.49,218.14,218.15,4413.0,190.2692,190.5396,190.2343,190.2431,4413.0
2016-09-21 15:20:00,218.11,218.4,218.09,218.18,4546.0,190.2082,190.4611,190.1907,190.2692,4546.0
2016-09-21 15:25:00,218.17,218.17,218.02,218.02,1500.0,190.2605,190.2605,190.1297,190.1297,1500.0
2016-09-21 15:30:00,217.96,218.26,217.96,218.14,5500.0,190.0774,190.339,190.0774,190.2343,5500.0
2016-09-21 15:35:00,218.1,218.28,218.1,218.2,2600.0,190.1995,190.3564,190.1995,190.2867,2600.0
2016-09-21 15:40:00,218.18,218.53,218.15,218.49,4280.0,190.2692,190.5744,190.2431,190.5396,4280.0
2016-09-21 15:45:00,218.5,218.72,218.43,218.54,8042.0,190.5483,190.7401,190.4872,190.5832,8042.0
2016-09-21 15:50:00,218.55,218.62,218.33,218.42,6184.0,190.5919,190.6529,190.4,190.4785,6184.0
2016-09-21 15:55:00,218.44,218.64,218.16,218.23,38071.0,190.496,190.6704,190.2518,190.3128,38071.0
2016-09-22 09:30:00,220.18,220.18,219.72,220.0,4358.0,192.0134,192.0134,191.6122,191.8564,4358.0
2016-09-22 09:35:00,220.5,221.08,220.16,220.16,4425.0,192.2924,192.7982,191.9959,191.9959,4425.0
2016-09-22 09:40:00,220.12,220.44,220.12,220.3,880.0,191.961,192.2401,191.961,192.118,880.0
2016-09-22 09:45:00,220.51,220.91,220.35,220.67,10001.0,192.3012,192.65,192.1616,192.4407,10001.0
2016-09-22 09:50:00,220.58,220.63,220.58,220.62,218.0,192.3622,192.4058,192.3622,192.3971,218.0
2016-09-22 09:55:00,220.96,220.97,220.82,220.86,2800.0,192.6936,192.7023,192.5715,192.6064,2800.0
2016-09-22 10:00:00,220.99,221.08,220.82,221.08,3109.0,192.7197,192.7982,192.5715,192.7982,3109.0
2016-09-22 10:05:00,221.02,221.06,220.89,220.95,1200.0,192.7459,192.7808,192.6325,192.6849,1200.0
2016-09-22 10:10:00,220.9,221.03,220.83,220.83,2700.0,192.6413,192.7546,192.5802,192.5802,2700.0
2016-09-22 10:15:00,220.94,220.94,220.82,220.91,3781.0,192.6761,192.6761,192.5715,192.65,3781.0
2016-09-22 10:20:00,221.0,221.06,220.9,221.01,1700.0,192.7285,192.7808,192.6413,192.7372,1700.0
2016-09-22 10:25:00,221.09,221.2,220.92,221.03,3495.0,192.807,192.9029,192.6587,192.7546,3495.0
2016-09-22 10:30:00,221.02,221.13,220.93,220.93,4455.0,192.7459,192.8418,192.6674,192.6674,4455.0
2016-09-22 10:35:00,220.82,220.82,220.67,220.67,962.0,192.5715,192.5715,192.4407,192.4407,962.0
2016-09-22 10:40:00,220.65,220.65,220.31,220.31,3210.0,192.4232,192.4232,192.1267,192.1267,3210.0
2016-09-22 10:45:00,220.33,220.35,220.12,220.31,6206.0,192.1442,192.1616,191.961,192.1267,6206.0
2016-09-22 10:50:00,220.22,220.22,219.85,219.86,2000.0,192.0482,192.0482,191.7256,191.7343,2000.0
2016-09-22 10:55:00,219.86,219.86,219.73,219.73,2100.0,191.7343,191.7343,191.6209,191.6209,2100.0
2016-09-22 11:00:00,219.73,219.82,219.59,219.73,4462.0,191.6209,191.6994,191.4988,191.6209,4462.0
2016-09-22 11:05:00,219.86,219.86,219.73,219.85,767.0,191.7343,191.7343,191.6209,191.7256,767.0
2016-09-22 11:10:00,219.8,219.91,219.79,219.82,800.0,191.682,191.7779,191.6733,191.6994,800.0
2016-09-22 11:15:00,219.68,219.82,219.61,219.74,1583.0,191.5773,191.6994,191.5163,191.6297,1583.0
2016-09-22 11:20:00,219.76,219.85,219.68,219.85,866.0,191.6471,191.7256,191.5773,191.7256,866.0
2016-09-22 11:25:00,219.72,220.21,219.72,220.21,1000.0,191.6122,192.0395,191.6122,192.0395,1000.0
2016-09-22 11:30:00,220.33,220.33,220.32,220.33,166.0,192.1442,192.1442,192.1355,192.1442,166.0
2016-09-22 11:35:00,220.06,220.28,220.06,220.25,822.0,191.9087,192.1006,191.9087,192.0744,822.0
2016-09-22 11:40:00,220.08,220.08,220.01,220.04,1000.0,191.9262,191.9262,191.8651,191.8913,1000.0
2016-09-22 11:45:00,219.9,219.9,219.9,219.9,100.0,191.7692,191.7692,191.7692,191.7692,100.0
2016-09-22 11:50:00,219.93,219.95,219.88,219.91,1200.0,191.7953,191.8128,191.7517,191.7779,1200.0
2016-09-22 11:55:00,220.2,220.2,219.81,219.81,1500.0,192.0308,192.0308,191.6907,191.6907,1500.0
2016-09-22 12:00:00,219.94,220.1,219.93,219.94,1000.0,191.8041,191.9436,191.7953,191.8041,1000.0
2016-09-22 12:05:00,219.84,219.91,219.77,219.83,1600.0,191.7169,191.7779,191.6558,191.7081,1600.0
2016-09-22 12:10:00,219.79,219.82,219.68,219.82,2000.0,191.6733,191.6994,191.5773,191.6994,2000.0
2016-09-22 12:15:00,219.73,219.89,219.66,219.66,5302.0,191.6209,191.7605,191.5599,191.5599,5302.0
2016-09-22 12:20:00,219.63,219.73,219.52,219.73,1000.0,191.5337,191.6209,191.4378,191.6209,1000.0
2016-09-22 12:25:00,219.56,219.74,219.56,219.71,719.0,191.4727,191.6297,191.4727,191.6035,719.0
2016-09-22 12:30:00,219.8,219.98,219.8,219.98,1400.0,191.682,191.839,191.682,191.839,1400.0
2016-09-22 12:35:00,219.86,220.05,219.86,220.05,1700.0,191.7343,191.9,191.7343,191.9,1700.0
2016-09-22 12:40:00,220.09,220.29,220.08,220.18,2100.0,191.9349,192.1093,191.9262,192.0134,2100.0
2016-09-22 12:45:00,220.24,220.41,220.21,220.31,3211.0,192.0657,192.2139,192.0395,192.1267,3211.0
2016-09-22 12:50:00,220.34,220.43,220.24,220.43,1147.0,192.1529,192.2314,192.0657,192.2314,1147.0
2016-09-22 12:55:00,220.36,220.59,220.36,220.59,2000.0,192.1703,192.3709,192.1703,192.3709,2000.0
2016-09-22 13:00:00,220.54,220.79,220.54,220.64,3448.0,192.3273,192.5453,192.3273,192.4145,3448.0
2016-09-22 13:05:00,220.7,220.78,220.64,220.69,1900.0,192.4668,192.5366,192.4145,192.4581,1900.0
2016-09-22 13:10:00,220.72,220.85,220.71,220.8,1900.0,192.4843,192.5977,192.4756,192.5541,1900.0
2016-09-22 13:15:00,220.8,220.84,220.62,220.67,5346.0,192.5541,192.5889,192.3971,192.4407,5346.0
2016-09-22 13:20:00,220.47,220.5,220.47,220.49,400.0,192.2663,192.2924,192.2663,192.2837,400.0
2016-09-22 13:25:00,220.53,220.58,220.44,220.56,2394.0,192.3186,192.3622,192.2401,192.3448,2394.0
2016-09-22 13:30:00,220.53,220.63,220.53,220.63,700.0,192.3186,192.4058,192.3186,192.4058,700.0
2016-09-22 13:35:00,220.75,220.75,220.63,220.7,1175.0,192.5104,192.5104,192.4058,192.4668,1175.0
2016-09-22 13:40:00,220.8,220.8,220.58,220.66,1770.0,192.5541,192.5541,192.3622,192.432,1770.0
2016-09-22 13:45:00,220.66,220.71,220.43,220.7,4345.0,192.432,192.4756,192.2314,192.4668,4345.0
2016-09-22 13:50:00,220.51,220.81,220.5,220.81,6044.0,192.3012,192.5628,192.2924,192.5628,6044.0
2016-09-22 13:55:00,220.66,220.81,220.58,220.79,4850.0,192.432,192.5628,192.3622,192.5453,4850.0
2016-09-22 14:00:00,220.9,220.92,220.79,220.92,600.0,192.6413,192.6587,192.5453,192.6587,600.0
2016-09-22 14:05:00,220.85,220.95,220.85,220.86,1375.0,192.5977,192.6849,192.5977,192.6064,1375.0
2016-09-22 14:10:00,220.86,220.88,220.29,220.43,3568.0,192.6064,192.6238,192.1093,192.2314,3568.0
2016-09-22 14:15:00,220.29,220.64,220.29,220.54,1900.0,192.1093,192.4145,192.1093,192.3273,1900.0
2016-09-22 14:20:00,220.53,220.66,220.52,220.64,1500.0,192.3186,192.432,192.3099,192.4145,1500.0
2016-09-22 14:25:00,220.53,220.96,220.53,220.96,9371.0,192.3186,192.6936,192.3186,192.6936,9371.0
2016-09-22 14:30:00,221.01,221.01,220.77,220.9,3115.0,192.7372,192.7372,192.5279,192.6413,3115.0
2016-09-22 14:35:00,220.83,220.97,220.79,220.97,1400.0,192.5802,192.7023,192.5453,192.7023,1400.0
2016-09-22 14:40:00,220.84,221.01,220.83,220.9,6311.0,192.5889,192.7372,192.5802,192.6413,6311.0
2016-09-22 14:45:00,220.9,220.91,220.77,220.91,1116.0,192.6413,192.65,192.5279,192.65,1116.0
2016-09-22 14:50:00,220.91,221.11,220.81,221.09,5201.0,192.65,192.8244,192.5628,192.807,5201.0
2016-09-22 14:55:00,221.09,221.11,221.04,221.06,910.0,192.807,192.8244,192.7634,192.7808,910.0
2016-09-22 15:00:00,221.09,221.4,221.09,221.36,2753.0,192.807,193.0773,192.807,193.0424,2753.0
2016-09-22 15:05:00,221.46,221.46,221.17,221.17,921.0,193.1296,193.1296,192.8767,192.8767,921.0
2016-09-22 15:10:00,221.17,221.17,221.01,221.01,800.0,192.8767,192.8767,192.7372,192.7372,800.0
2016-09-22 15:15:00,221.0,221.07,220.82,221.06,2584.0,192.7285,192.7895,192.5715,192.7808,2584.0
2016-09-22 15:20:00,221.06,221.06,220.92,220.92,1100.0,192.7808,192.7808,192.6587,192.6587,1100.0
2016-09-22 15:25:00,220.85,221.03,220.85,221.01,1080.0,192.5977,192.7546,192.5977,192.7372,1080.0
2016-09-22 15:30:00,221.18,221.21,221.05,221.09,1340.0,192.8854,192.9116,192.7721,192.807,1340.0
2016-09-22 15:35:00,221.09,221.23,221.06,221.06,2113.0,192.807,192.929,192.7808,192.7808,2113.0
2016-09-22 15:40:00,221.08,221.08,220.77,220.81,6808.0,192.7982,192.7982,192.5279,192.5628,6808.0
2016-09-22 15:45:00,220.88,220.92,220.53,220.54,9881.0,192.6238,192.6587,192.3186,192.3273,9881.0
2016-09-22 15:50:00,220.61,220.76,220.54,220.67,12644.0,192.3884,192.5192,192.3273,192.4407,12644.0
2016-09-22 15:55:00,220.65,220.66,220.31,220.48,28359.0,192.4232,192.432,192.1267,192.275,28359.0
2016-09-23 09:30:00,220.02,220.46,219.66,219.98,7522.0,191.8738,192.2575,191.5599,191.839,7522.0
2016-09-23 09:35:00,220.24,220.71,220.24,220.33,9295.0,192.0657,192.4756,192.0657,192.1442,9295.0
2016-09-23 09:40:00,220.25,220.33,219.22,219.71,3900.0,192.0744,192.1442,191.1762,191.6035,3900.0
2016-09-23 09:45:00,219.37,219.75,218.95,219.22,3200.0,191.307,191.6384,190.9407,191.1762,3200.0
2016-09-23 09:50:00,219.28,219.28,218.71,218.81,3650.0,191.2285,191.2285,190.7314,190.8186,3650.0
2016-09-23 09:55:00,218.72,219.25,218.66,219.19,5883.0,190.7401,191.2023,190.6878,191.15,5883.0
2016-09-23 10:00:00,218.96,219.22,218.94,219.22,2150.0,190.9494,191.1762,190.932,191.1762,2150.0
2016-09-23 10:05:00,219.08,219.16,218.6,218.7,4000.0,191.0541,191.1239,190.6355,190.7227,4000.0
2016-09-23 10:10:00,218.62,218.78,218.62,218.78,800.0,190.6529,190.7925,190.6529,190.7925,800.0
2016-09-23 10:15:00,218.69,218.87,218.13,218.13,7673.0,190.714,190.8709,190.2256,190.2256,7673.0
2016-09-23 10:20:00,218.15,218.15,217.83,217.93,4559.0,190.2431,190.2431,189.964,190.0512,4559.0
2016-09-23 10:25:00,217.93,217.94,217.54,217.54,4383.0,190.0512,190.0599,189.7111,189.7111,4383.0
2016-09-23 10:30:00,217.56,218.06,217.56,217.91,4305.0,189.7285,190.1646,189.7285,190.0338,4305.0
2016-09-23 10:35:00,217.8,218.06,217.57,217.57,6000.0,189.9378,190.1646,189.7373,189.7373,6000.0
2016-09-23 10:40:00,217.54,217.63,217.43,217.61,6483.0,189.7111,189.7896,189.6152,189.7721,6483.0
2016-09-23 10:45:00,217.55,217.72,217.46,217.46,3707.0,189.7198,189.8681,189.6413,189.6413,3707.0
2016-09-23 10:50:00,217.37,217.37,217.17,217.3,3353.0,189.5628,189.5628,189.3884,189.5018,3353.0
2016-09-23 10:55:00,217.16,217.31,217.02,217.29,5052.0,189.3797,189.5105,189.2576,189.4931,5052.0
2016-09-23 11:00:00,217.34,217.64,217.34,217.64,3662.0,189.5367,189.7983,189.5367,189.7983,3662.0
2016-09-23 11:05:00,217.64,217.88,217.64,217.88,23152.0,189.7983,190.0076,189.7983,190.0076,23152.0
2016-09-23 11:10:00,217.88,217.88,217.72,217.72,2010.0,190.0076,190.0076,189.8681,189.8681,2010.0
2016-09-23 11:15:00,217.77,217.79,217.37,217.37,3100.0,189.9117,189.9291,189.5628,189.5628,3100.0
2016-09-23 11:20:00,217.37,217.39,217.02,217.15,9500.0,189.5628,189.5803,189.2576,189.371,9500.0
2016-09-23 11:25:00,217.08,217.52,217.0,217.44,11603.0,189.3099,189.6936,189.2402,189.6239,11603.0
2016-09-23 11:30:00,217.31,217.46,217.21,217.26,8957.0,189.5105,189.6413,189.4233,189.4669,8957.0
2016-09-23 11:35:00,217.35,217.36,216.98,217.28,16830.0,189.5454,189.5541,189.2227,189.4844,16830.0
2016-09-23 11:40:00,217.41,217.41,217.39,217.39,500.0,189.5977,189.5977,189.5803,189.5803,500.0
2016-09-23 11:45:00,217.4,217.62,217.4,217.47,3100.0,189.589,189.7809,189.589,189.65,3100.0
2016-09-23 11:50:00,217.48,217.48,217.03,217.04,1200.0,189.6588,189.6588,189.2663,189.2751,1200.0
2016-09-23 11:55:00,217.09,217.43,217.07,217.07,5894.0,189.3187,189.6152,189.3012,189.3012,5894.0
2016-09-23 12:00:00,217.17,217.34,217.12,217.34,1761.0,189.3884,189.5367,189.3448,189.5367,1761.0
2016-09-23 12:05:00,217.26,217.26,217.14,217.14,739.0,189.4669,189.4669,189.3623,189.3623,739.0
2016-09-23 12:10:00,217.24,217.55,217.24,217.39,2927.0,189.4495,189.7198,189.4495,189.5803,2927.0
2016-09-23 12:15:00,217.33,217.54,217.33,217.54,1460.0,189.528,189.7111,189.528,189.7111,1460.0
2016-09-23 12:20:00,217.46,217.55,217.46,217.51,1607.0,189.6413,189.7198,189.6413,189.6849,1607.0
2016-09-23 12:25:00,217.53,217.81,217.35,217.35,4209.0,189.7024,189.9466,189.5454,189.5454,4209.0
2016-09-23 12:30:00,217.33,217.33,217.16,217.16,3529.0,189.528,189.528,189.3797,189.3797,3529.0
2016-09-23 12:35:00,217.22,217.22,217.0,217.0,1200.0,189.432,189.432,189.2402,189.2402,1200.0
2016-09-23 12:40:00,217.08,217.15,217.02,217.15,3500.0,189.3099,189.371,189.2576,189.371,3500.0
2016-09-23 12:45:00,217.1,217.1,216.8,216.8,2071.0,189.3274,189.3274,189.0658,189.0658,2071.0
2016-09-23 12:50:00,216.88,216.9,216.84,216.9,1000.0,189.1355,189.153,189.1006,189.153,1000.0
2016-09-23 12:55:00,216.86,217.24,216.84,217.19,4601.0,189.1181,189.4495,189.1006,189.4059,4601.0
2016-09-23 13:00:00,217.17,217.18,216.96,217.03,3039.0,189.3884,189.3971,189.2053,189.2663,3039.0
2016-09-23 13:05:00,217.01,217.06,216.91,216.99,4250.0,189.2489,189.2925,189.1617,189.2314,4250.0
2016-09-23 13:10:00,217.01,217.1,216.86,217.02,9301.0,189.2489,189.3274,189.1181,189.2576,9301.0
2016-09-23 13:15:00,217.01,217.14,217.01,217.04,1901.0,189.2489,189.3623,189.2489,189.2751,1901.0
2016-09-23 13:20:00,217.09,217.15,217.01,217.01,5808.0,189.3187,189.371,189.2489,189.2489,5808.0
2016-09-23 13:25:00,217.05,217.28,217.04,217.28,1800.0,189.2838,189.4844,189.2751,189.4844,1800.0
2016-09-23 13:30:00,217.18,217.18,217.05,217.08,5400.0,189.3971,189.3971,189.2838,189.3099,5400.0
2016-09-23 13:35:00,217.07,217.13,217.03,217.05,3548.0,189.3012,189.3535,189.2663,189.2838,3548.0
2016-09-23 13:40:00,216.96,217.03,216.84,216.99,3415.0,189.2053,189.2663,189.1006,189.2314,3415.0
2016-09-23 13:45:00,216.95,216.95,216.7,216.7,1358.0,189.1966,189.1966,188.9785,188.9785,1358.0
2016-09-23 13:50:00,216.71,216.75,216.51,216.69,3400.0,188.9873,189.0222,188.8129,188.9698,3400.0
2016-09-23 13:55:00,216.65,216.74,216.6,216.6,2801.0,188.9349,189.0134,188.8913,188.8913,2801.0
2016-09-23 14:00:00,216.5,216.77,216.5,216.7,3002.0,188.8041,189.0396,188.8041,188.9785,3002.0
2016-09-23 14:05:00,216.68,216.77,216.63,216.63,2395.0,188.9611,189.0396,188.9175,188.9175,2395.0
2016-09-23 14:10:00,216.68,216.87,216.63,216.74,2300.0,188.9611,189.1268,188.9175,189.0134,2300.0
2016-09-23 14:15:00,216.87,217.02,216.76,217.02,1856.0,189.1268,189.2576,189.0309,189.2576,1856.0
2016-09-23 14:20:00,216.96,216.98,216.85,216.87,3545.0,189.2053,189.2227,189.1094,189.1268,3545.0
2016-09-23 14:25:00,216.93,217.15,216.93,217.08,3135.0,189.1791,189.371,189.1791,189.3099,3135.0
2016-09-23 14:30:00,217.03,217.08,216.97,217.02,9062.0,189.2663,189.3099,189.214,189.2576,9062.0
2016-09-23 14:35:00,217.01,217.01,216.84,216.85,1525.0,189.2489,189.2489,189.1006,189.1094,1525.0
2016-09-23 14:40:00,216.81,216.84,216.69,216.76,2446.0,189.0745,189.1006,188.9698,189.0309,2446.0
2016-09-23 14:45:00,216.75,216.79,216.65,216.68,2733.0,189.0222,189.057,188.9349,188.9611,2733.0
2016-09-23 14:50:00,216.67,216.91,216.66,216.91,3474.0,188.9524,189.1617,188.9437,189.1617,3474.0
2016-09-23 14:55:00,216.9,216.99,216.85,216.87,3286.0,189.153,189.2314,189.1094,189.1268,3286.0
2016-09-23 15:00:00,216.89,216.99,216.85,216.87,5511.0,189.1442,189.2314,189.1094,189.1268,5511.0
2016-09-23 15:05:00,216.86,217.07,216.84,216.9,5653.0,189.1181,189.3012,189.1006,189.153,5653.0
2016-09-23 15:10:00,216.96,217.03,216.9,216.94,4947.0,189.2053,189.2663,189.153,189.1878,4947.0
2016-09-23 15:15:00,216.97,216.98,216.78,216.78,5598.0,189.214,189.2227,189.0483,189.0483,5598.0
2016-09-23 15:20:00,216.72,216.82,216.68,216.78,5851.0,188.996,189.0832,188.9611,189.0483,5851.0
2016-09-23 15:25:00,216.78,217.03,216.72,216.97,5485.0,189.0483,189.2663,188.996,189.214,5485.0
2016-09-23 15:30:00,217.06,217.2,216.94,217.07,5147.0,189.2925,189.4146,189.1878,189.3012,5147.0
2016-09-23 15:35:00,217.05,217.05,216.75,216.78,5309.0,189.2838,189.2838,189.0222,189.0483,5309.0
2016-09-23 15:40:00,216.78,216.92,216.7,216.77,7024.0,189.0483,189.1704,188.9785,189.0396,7024.0
2016-09-23 15:45:00,216.83,216.85,216.63,216.75,13559.0,189.0919,189.1094,188.9175,189.0222,13559.0
2016-09-23 15:50:00,216.74,216.83,216.66,216.8,8138.0,189.0134,189.0919,188.9437,189.0658,8138.0
2016-09-23 15:55:00,216.8,216.82,216.56,216.62,40927.0,189.0658,189.0832,188.8565,188.9088,40927.0
2016-09-26 09:30:00,215.1,215.66,214.86,215.66,13259.0,187.5832,188.0716,187.3739,188.0716,13259.0
2016-09-26 09:35:00,215.75,216.03,215.19,215.33,4953.0,188.1501,188.3943,187.6617,187.7838,4953.0
2016-09-26 09:40:00,215.75,215.75,215.31,215.69,2200.0,188.1501,188.1501,187.7664,188.0978,2200.0
2016-09-26 09:45:00,215.55,216.13,215.33,215.93,6700.0,187.9757,188.4815,187.7838,188.3071,6700.0
2016-09-26 09:50:00,215.86,215.86,214.91,215.06,7200.0,188.246,188.246,187.4175,187.5483,7200.0
2016-09-26 09:55:00,214.92,215.16,214.54,215.16,7642.0,187.4263,187.6356,187.0949,187.6356,7642.0
2016-09-26 10:00:00,215.2,215.45,215.0,215.14,3400.0,187.6704,187.8885,187.496,187.6181,3400.0
2016-09-26 10:05:00,215.24,215.41,214.88,214.88,7979.0,187.7053,187.8536,187.3914,187.3914,7979.0
2016-09-26 10:10:00,214.94,215.45,214.94,215.38,7459.0,187.4437,187.8885,187.4437,187.8274,7459.0
2016-09-26 10:15:00,215.38,215.4,215.03,215.22,4173.0,187.8274,187.8449,187.5222,187.6879,4173.0
2016-09-26 10:20:00,215.22,215.25,215.12,215.19,2656.0,187.6879,187.714,187.6007,187.6617,2656.0
2016-09-26 10:25:00,215.14,215.79,215.14,215.69,5353.0,187.6181,188.185,187.6181,188.0978,5353.0
2016-09-26 10:30:00,215.81,216.22,215.81,215.97,8022.0,188.2024,188.56,188.2024,188.3419,8022.0
2016-09-26 10:35:00,215.9,216.51,215.9,216.2,5900.0,188.2809,188.8129,188.2809,188.5425,5900.0
2016-09-26 10:40:00,216.31,216.5,216.17,216.4,5237.0,188.6384,188.8041,188.5163,188.7169,5237.0
2016-09-26 10:45:00,216.36,216.36,216.2,216.23,1192.0,188.682,188.682,188.5425,188.5687,1192.0
2016-09-26 10:50:00,216.3,216.49,216.22,216.34,5100.0,188.6297,188.7954,188.56,188.6646,5100.0
2016-09-26 10:55:00,216.34,216.5,216.32,216.35,5400.0,188.6646,188.8041,188.6472,188.6733,5400.0
2016-09-26 11:00:00,216.44,216.49,216.21,216.21,5300.0,188.7518,188.7954,188.5512,188.5512,5300.0
2016-09-26 11:05:00,216.26,216.62,216.24,216.59,5900.0,188.5948,188.9088,188.5774,188.8826,5900.0
2016-09-26 11:10:00,216.5,216.65,216.47,216.5,7500.0,188.8041,188.9349,188.778,188.8041,7500.0
2016-09-26 11:15:00,216.46,216.6,216.42,216.48,6615.0,188.7692,188.8913,188.7344,188.7867,6615.0
2016-09-26 11:20:00,216.44,216.66,216.24,216.37,9235.0,188.7518,188.9437,188.5774,188.6908,9235.0
2016-09-26 11:25:00,216.27,216.5,216.27,216.4,3711.0,188.6036,188.8041,188.6036,188.7169,3711.0
2016-09-26 11:30:00,216.33,216.4,216.03,216.16,5228.0,188.6559,188.7169,188.3943,188.5076,5228.0
2016-09-26 11:35:00,216.13,216.28,216.12,216.2,3430.0,188.4815,188.6123,188.4727,188.5425,3430.0
2016-09-26 11:40:00,216.16,216.31,216.04,216.31,5130.0,188.5076,188.6384,188.403,188.6384,5130.0
2016-09-26 11:45:00,216.3,216.46,216.25,216.34,3720.0,188.6297,188.7692,188.5861,188.6646,3720.0
2016-09-26 11:50:00,216.33,216.46,216.28,216.28,3618.0,188.6559,188.7692,188.6123,188.6123,3618.0
2016-09-26 11:55:00,216.42,216.63,216.34,216.56,2740.0,188.7344,188.9175,188.6646,188.8565,2740.0
2016-09-26 12:00:00,216.53,216.58,216.46,216.46,2655.0,188.8303,188.8739,188.7692,188.7692,2655.0
2016-09-26 12:05:00,216.51,216.66,216.39,216.51,6680.0,188.8129,188.9437,188.7082,188.8129,6680.0
2016-09-26 12:10:00,216.45,216.52,216.3,216.51,4317.0,188.7605,188.8216,188.6297,188.8129,4317.0
2016-09-26 12:15:00,216.55,216.68,216.43,216.57,4200.0,188.8477,188.9611,188.7431,188.8652,4200.0
2016-09-26 12:20:00,216.61,216.85,216.5,216.8,4736.0,188.9001,189.1094,188.8041,189.0658,4736.0
2016-09-26 12:25:00,216.78,217.01,216.78,216.93,5800.0,189.0483,189.2489,189.0483,189.1791,5800.0
2016-09-26 12:30:00,216.91,217.01,216.81,216.96,7490.0,189.1617,189.2489,189.0745,189.2053,7490.0
2016-09-26 12:35:00,216.9,217.02,216.9,217.0,2852.0,189.153,189.2576,189.153,189.2402,2852.0
2016-09-26 12:40:00,216.93,216.99,216.74,216.92,4700.0,189.1791,189.2314,189.0134,189.1704,4700.0
2016-09-26 12:45:00,217.01,217.08,216.94,216.94,800.0,189.2489,189.3099,189.1878,189.1878,800.0
2016-09-26 12:50:00,216.94,217.17,216.94,217.17,1651.0,189.1878,189.3884,189.1878,189.3884,1651.0
2016-09-26 12:55:00,217.14,217.44,217.14,217.41,1500.0,189.3623,189.6239,189.3623,189.5977,1500.0
2016-09-26 13:00:00,217.22,217.28,217.1,217.14,2500.0,189.432,189.4844,189.3274,189.3623,2500.0
2016-09-26 13:05:00,217.2,217.28,217.04,217.04,2600.0,189.4146,189.4844,189.2751,189.2751,2600.0
2016-09-26 13:10:00,216.99,217.09,216.83,216.98,2600.0,189.2314,189.3187,189.0919,189.2227,2600.0
2016-09-26 13:15:00,216.9,216.9,216.63,216.64,1408.0,189.153,189.153,188.9175,188.9262,1408.0
2016-09-26 13:20:00,216.71,216.89,216.66,216.82,2100.0,188.9873,189.1442,188.9437,189.0832,2100.0
2016-09-26 13:25:00,216.86,216.86,216.61,216.72,2262.0,189.1181,189.1181,188.9001,188.996,2262.0
2016-09-26 13:30:00,216.63,216.83,216.58,216.78,6485.0,188.9175,189.0919,188.8739,189.0483,6485.0
2016-09-26 13:35:00,216.74,216.74,216.36,216.36,2200.0,189.0134,189.0134,188.682,188.682,2200.0
2016-09-26 13:40:00,216.44,216.45,216.34,216.45,800.0,188.7518,188.7605,188.6646,188.7605,800.0
2016-09-26 13:45:00,216.42,216.45,216.32,216.32,4300.0,188.7344,188.7605,188.6472,188.6472,4300.0
2016-09-26 13:50:00,216.31,216.65,216.31,216.48,4917.0,188.6384,188.9349,188.6384,188.7867,4917.0
2016-09-26 13:55:00,216.62,216.62,216.47,216.47,3100.0,188.9088,188.9088,188.778,188.778,3100.0
2016-09-26 14:00:00,216.43,216.49,216.42,216.42,500.0,188.7431,188.7954,188.7344,188.7344,500.0
2016-09-26 14:05:00,216.42,216.59,216.32,216.5,4120.0,188.7344,188.8826,188.6472,188.8041,4120.0
2016-09-26 14:10:00,216.54,216.61,216.46,216.53,5529.0,188.839,188.9001,188.7692,188.8303,5529.0
2016-09-26 14:15:00,216.52,216.74,216.51,216.74,1000.0,188.8216,189.0134,188.8129,189.0134,1000.0
2016-09-26 14:20:00,216.63,216.7,216.57,216.62,3100.0,188.9175,188.9785,188.8652,188.9088,3100.0
2016-09-26 14:25:00,216.58,216.69,216.29,216.69,4000.0,188.8739,188.9698,188.621,188.9698,4000.0
2016-09-26 14:30:00,216.53,216.67,216.41,216.61,11101.0,188.8303,188.9524,188.7256,188.9001,11101.0
2016-09-26 14:35:00,216.61,216.61,216.44,216.51,4800.0,188.9001,188.9001,188.7518,188.8129,4800.0
2016-09-26 14:40:00,216.47,216.59,216.46,216.59,1632.0,188.778,188.8826,188.7692,188.8826,1632.0
2016-09-26 14:45:00,216.47,216.87,216.47,216.84,4701.0,188.778,189.1268,188.778,189.1006,4701.0
2016-09-26 14:50:00,216.84,216.86,216.72,216.8,3155.0,189.1006,189.1181,188.996,189.0658,3155.0
2016-09-26 14:55:00,216.84,216.84,216.69,216.69,1700.0,189.1006,189.1006,188.9698,188.9698,1700.0
2016-09-26 15:00:00,216.68,216.68,216.57,216.65,2002.0,188.9611,188.9611,188.8652,188.9349,2002.0
2016-09-26 15:05:00,216.57,216.96,216.57,216.91,2849.0,188.8652,189.2053,188.8652,189.1617,2849.0
2016-09-26 15:10:00,216.98,216.98,216.78,216.88,6599.0,189.2227,189.2227,189.0483,189.1355,6599.0
2016-09-26 15:15:00,216.91,216.95,216.76,216.77,2953.0,189.1617,189.1966,189.0309,189.0396,2953.0
2016-09-26 15:20:00,216.87,216.96,216.83,216.88,1575.0,189.1268,189.2053,189.0919,189.1355,1575.0
2016-09-26 15:25:00,216.85,216.97,216.74,216.82,7007.0,189.1094,189.214,189.0134,189.0832,7007.0
2016-09-26 15:30:00,216.85,216.91,216.76,216.8,4363.0,189.1094,189.1617,189.0309,189.0658,4363.0
2016-09-26 15:35:00,216.77,216.82,216.57,216.71,4100.0,189.0396,189.0832,188.8652,188.9873,4100.0
2016-09-26 15:40:00,216.7,216.77,216.54,216.66,5192.0,188.9785,189.0396,188.839,188.9437,5192.0
2016-09-26 15:45:00,216.52,216.75,216.51,216.56,5200.0,188.8216,189.0222,188.8129,188.8565,5200.0
2016-09-26 15:50:00,216.56,216.77,216.48,216.67,6583.0,188.8565,189.0396,188.7867,188.9524,6583.0
2016-09-26 15:55:00,216.61,216.74,216.36,216.58,15580.0,188.9001,189.0134,188.682,188.8739,15580.0
2016-09-27 09:30:00,216.52,216.52,216.34,216.38,2366.0,188.8216,188.8216,188.6646,188.6995,2366.0
2016-09-27 09:35:00,216.75,216.75,216.53,216.67,674.0,189.0222,189.0222,188.8303,188.9524,674.0
2016-09-27 09:40:00,216.61,216.83,216.51,216.51,1334.0,188.9001,189.0919,188.8129,188.8129,1334.0
2016-09-27 09:45:00,216.39,216.52,216.34,216.34,700.0,188.7082,188.8216,188.6646,188.6646,700.0
2016-09-27 09:50:00,216.25,216.75,216.23,216.43,1564.0,188.5861,189.0222,188.5687,188.7431,1564.0
2016-09-27 09:55:00,216.7,216.88,216.44,216.88,1100.0,188.9785,189.1355,188.7518,189.1355,1100.0
2016-09-27 10:00:00,216.98,217.47,216.81,217.12,3062.0,189.2227,189.65,189.0745,189.3448,3062.0
2016-09-27 10:05:00,217.26,217.26,216.98,217.14,1300.0,189.4669,189.4669,189.2227,189.3623,1300.0
2016-09-27 10:10:00,216.89,216.89,216.66,216.66,400.0,189.1442,189.1442,188.9437,188.9437,400.0
2016-09-27 10:15:00,216.84,217.16,216.83,217.16,1800.0,189.1006,189.3797,189.0919,189.3797,1800.0
2016-09-27 10:20:00,217.02,217.18,216.72,217.02,1400.0,189.2576,189.3971,188.996,189.2576,1400.0
2016-09-27 10:25:00,217.03,217.17,216.8,216.85,4621.0,189.2663,189.3884,189.0658,189.1094,4621.0
2016-09-27 10:30:00,216.79,216.79,216.66,216.66,700.0,189.057,189.057,188.9437,188.9437,700.0
2016-09-27 10:35:00,216.45,216.45,216.4,216.4,300.0,188.7605,188.7605,188.7169,188.7169,300.0
2016-09-27 10:40:00,216.47,216.53,216.39,216.4,500.0,188.778,188.8303,188.7082,188.7169,500.0
2016-09-27 10:45:00,216.53,216.57,216.43,216.51,1390.0,188.8303,188.8652,188.7431,188.8129,1390.0
2016-09-27 10:50:00,216.49,216.66,216.44,216.59,1590.0,188.7954,188.9437,188.7518,188.8826,1590.0
2016-09-27 10:55:00,216.47,216.47,216.05,216.05,400.0,188.778,188.778,188.4117,188.4117,400.0
2016-09-27 11:00:00,216.09,216.61,216.05,216.38,2200.0,188.4466,188.9001,188.4117,188.6995,2200.0
2016-09-27 11:05:00,216.49,216.56,216.37,216.47,731.0,188.7954,188.8565,188.6908,188.778,731.0
2016-09-27 11:10:00,216.62,216.8,216.44,216.51,3400.0,188.9088,189.0658,188.7518,188.8129,3400.0
2016-09-27 11:15:00,216.67,216.71,216.61,216.65,400.0,188.9524,188.9873,188.9001,188.9349,400.0
2016-09-27 11:20:00,216.65,217.0,216.65,217.0,1073.0,188.9349,189.2402,188.9349,189.2402,1073.0
2016-09-27 11:25:00,216.99,217.1,216.79,217.1,1700.0,189.2314,189.3274,189.057,189.3274,1700.0
2016-09-27 11:30:00,217.11,217.25,217.06,217.18,1100.0,189.3361,189.4582,189.2925,189.3971,1100.0
2016-09-27 11:35:00,217.36,217.71,217.19,217.71,1100.0,189.5541,189.8593,189.4059,189.8593,1100.0
2016-09-27 11:40:00,217.69,217.69,217.1,217.39,2130.0,189.8419,189.8419,189.3274,189.5803,2130.0
2016-09-27 11:45:00,217.19,217.2,217.05,217.19,1900.0,189.4059,189.4146,189.2838,189.4059,1900.0
2016-09-27 11:50:00,217.05,217.17,216.97,217.05,1560.0,189.2838,189.3884,189.214,189.2838,1560.0
2016-09-27 11:55:00,217.17,217.4,217.09,217.39,2300.0,189.3884,189.589,189.3187,189.5803,2300.0
2016-09-27 12:00:00,217.34,217.38,217.11,217.11,1298.0,189.5367,189.5716,189.3361,189.3361,1298.0
2016-09-27 12:05:00,217.17,217.17,217.02,217.02,900.0,189.3884,189.3884,189.2576,189.2576,900.0
2016-09-27 12:10:00,217.14,217.2,217.0,217.16,2300.0,189.3623,189.4146,189.2402,189.3797,2300.0
2016-09-27 12:15:00,217.12,217.4,217.12,217.4,3200.0,189.3448,189.589,189.3448,189.589,3200.0
2016-09-27 12:20:00,217.4,218.07,217.32,217.96,3000.0,189.589,190.1733,189.5192,190.0774,3000.0
2016-09-27 12:25:00,218.07,218.33,217.9,217.94,3082.0,190.1733,190.4,190.025,190.0599,3082.0
2016-09-27 12:30:00,218.03,218.05,217.96,218.02,900.0,190.1384,190.1558,190.0774,190.1297,900.0
2016-09-27 12:35:00,217.82,217.87,217.74,217.78,900.0,189.9553,189.9989,189.8855,189.9204,900.0
2016-09-27 12:40:00,217.9,218.04,217.79,217.94,1700.0,190.025,190.1471,189.9291,190.0599,1700.0
2016-09-27 12:45:00,217.9,217.98,217.85,217.98,620.0,190.025,190.0948,189.9814,190.0948,620.0
2016-09-27 12:50:00,218.11,218.3,218.09,218.29,1800.0,190.2082,190.3739,190.1907,190.3651,1800.0
2016-09-27 12:55:00,218.1,218.19,217.99,218.09,700.0,190.1995,190.2779,190.1035,190.1907,700.0
2016-09-27 13:00:00,218.09,218.23,218.09,218.11,1227.0,190.1907,190.3128,190.1907,190.2082,1227.0
2016-09-27 13:05:00,218.02,218.02,218.01,218.02,100.0,190.1297,190.1297,190.121,190.1297,100.0
2016-09-27 13:10:00,218.07,218.11,217.87,218.05,4600.0,190.1733,190.2082,189.9989,190.1558,4600.0
2016-09-27 13:15:00,218.09,218.1,218.03,218.03,2000.0,190.1907,190.1995,190.1384,190.1384,2000.0
2016-09-27 13:20:00,218.09,218.34,218.09,218.34,1800.0,190.1907,190.4087,190.1907,190.4087,1800.0
2016-09-27 13:25:00,218.29,218.47,218.28,218.42,2020.0,190.3651,190.5221,190.3564,190.4785,2020.0
2016-09-27 13:30:00,218.46,218.52,218.31,218.47,1300.0,190.5134,190.5657,190.3826,190.5221,1300.0
2016-09-27 13:35:00,218.37,218.42,218.29,218.34,800.0,190.4349,190.4785,190.3651,190.4087,800.0
2016-09-27 13:40:00,218.35,218.49,218.34,218.49,2113.0,190.4175,190.5396,190.4087,190.5396,2113.0
2016-09-27 13:45:00,218.48,218.55,218.34,218.34,3500.0,190.5308,190.5919,190.4087,190.4087,3500.0
2016-09-27 13:50:00,218.43,218.49,218.42,218.42,600.0,190.4872,190.5396,190.4785,190.4785,600.0
2016-09-27 13:55:00,218.41,218.45,218.27,218.3,3300.0,190.4698,190.5047,190.3477,190.3739,3300.0
2016-09-27 14:00:00,218.31,218.5,218.31,218.36,2420.0,190.3826,190.5483,190.3826,190.4262,2420.0
2016-09-27 14:05:00,218.32,218.48,218.31,218.44,3512.0,190.3913,190.5308,190.3826,190.496,3512.0
2016-09-27 14:10:00,218.41,218.54,218.35,218.36,2418.0,190.4698,190.5832,190.4175,190.4262,2418.0
2016-09-27 14:15:00,218.37,218.43,218.31,218.37,600.0,190.4349,190.4872,190.3826,190.4349,600.0
2016-09-27 14:20:00,218.31,218.49,218.31,218.46,6296.0,190.3826,190.5396,190.3826,190.5134,6296.0
2016-09-27 14:25:00,218.46,218.46,218.23,218.39,1928.0,190.5134,190.5134,190.3128,190.4524,1928.0
2016-09-27 14:30:00,218.21,218.29,218.19,218.19,1042.0,190.2954,190.3651,190.2779,190.2779,1042.0
2016-09-27 14:35:00,218.24,218.29,217.98,217.98,3100.0,190.3215,190.3651,190.0948,190.0948,3100.0
2016-09-27 14:40:00,218.02,218.09,217.7,217.75,3832.0,190.1297,190.1907,189.8506,189.8942,3832.0
2016-09-27 14:45:00,217.75,217.98,217.75,217.8,1800.0,189.8942,190.0948,189.8942,189.9378,1800.0
2016-09-27 14:50:00,217.79,218.2,217.77,218.2,1800.0,189.9291,190.2867,189.9117,190.2867,1800.0
2016-09-27 14:55:00,218.25,218.25,218.01,218.06,2656.0,190.3303,190.3303,190.121,190.1646,2656.0
2016-09-27 15:00:00,218.09,218.48,217.98,218.48,3100.0,190.1907,190.5308,190.0948,190.5308,3100.0
2016-09-27 15:05:00,218.43,218.43,218.15,218.33,3879.0,190.4872,190.4872,190.2431,190.4,3879.0
2016-09-27 15:10:00,218.26,218.29,218.18,218.23,1754.0,190.339,190.3651,190.2692,190.3128,1754.0
2016-09-27 15:15:00,218.27,218.29,218.17,218.28,2000.0,190.3477,190.3651,190.2605,190.3564,2000.0
2016-09-27 15:20:00,218.31,218.32,218.09,218.16,4200.0,190.3826,190.3913,190.1907,190.2518,4200.0
2016-09-27 15:25:00,218.09,218.24,218.09,218.13,1615.0,190.1907,190.3215,190.1907,190.2256,1615.0
2016-09-27 15:30:00,218.12,218.14,217.85,217.98,3962.0,190.2169,190.2343,189.9814,190.0948,3962.0
2016-09-27 15:35:00,218.13,218.32,217.98,218.32,4235.0,190.2256,190.3913,190.0948,190.3913,4235.0
2016-09-27 15:40:00,218.23,218.56,218.23,218.52,6300.0,190.3128,190.6006,190.3128,190.5657,6300.0
2016-09-27 15:45:00,218.39,218.41,218.08,218.08,5600.0,190.4524,190.4698,190.182,190.182,5600.0
2016-09-27 15:50:00,218.1,218.23,218.02,218.09,10949.0,190.1995,190.3128,190.1297,190.1907,10949.0
2016-09-27 15:55:00,218.08,218.16,217.94,218.15,35211.0,190.182,190.2518,190.0599,190.2431,35211.0
2016-09-28 09:30:00,218.34,218.34,218.15,218.16,4240.0,190.4087,190.4087,190.2431,190.2518,4240.0
2016-09-28 09:35:00,218.41,219.16,218.4,218.53,1700.0,190.4698,191.1239,190.4611,190.5744,1700.0
2016-09-28 09:40:00,218.74,218.74,218.51,218.51,200.0,190.7576,190.7576,190.557,190.557,200.0
2016-09-28 09:45:00,218.93,219.15,218.91,219.15,1800.0,190.9233,191.1151,190.9058,191.1151,1800.0
2016-09-28 09:50:00,219.13,219.13,219.02,219.02,500.0,191.0977,191.0977,191.0018,191.0018,500.0
2016-09-28 09:55:00,219.17,219.25,218.91,218.96,1882.0,191.1326,191.2023,190.9058,190.9494,1882.0
2016-09-28 10:00:00,219.23,219.23,218.87,219.02,1800.0,191.1849,191.1849,190.8709,191.0018,1800.0
2016-09-28 10:05:00,218.95,218.95,218.87,218.87,800.0,190.9407,190.9407,190.8709,190.8709,800.0
2016-09-28 10:10:00,218.57,218.57,218.36,218.55,500.0,190.6093,190.6093,190.4262,190.5919,500.0
2016-09-28 10:15:00,218.51,218.73,218.44,218.44,1200.0,190.557,190.7489,190.496,190.496,1200.0
2016-09-28 10:20:00,218.4,218.45,218.16,218.25,641.0,190.4611,190.5047,190.2518,190.3303,641.0
2016-09-28 10:25:00,218.28,218.35,218.28,218.35,1100.0,190.3564,190.4175,190.3564,190.4175,1100.0
2016-09-28 10:30:00,218.43,218.44,218.04,218.04,2300.0,190.4872,190.496,190.1471,190.1471,2300.0
2016-09-28 10:35:00,217.96,218.0,217.71,217.93,3627.0,190.0774,190.1122,189.8593,190.0512,3627.0
2016-09-28 10:40:00,217.79,217.96,217.79,217.96,400.0,189.9291,190.0774,189.9291,190.0774,400.0
2016-09-28 10:45:00,217.7,217.71,217.39,217.54,3400.0,189.8506,189.8593,189.5803,189.7111,3400.0
2016-09-28 10:50:00,217.54,217.57,217.36,217.4,2900.0,189.7111,189.7373,189.5541,189.589,2900.0
2016-09-28 10:55:00,217.58,217.78,217.41,217.67,3862.0,189.746,189.9204,189.5977,189.8245,3862.0
2016-09-28 11:00:00,217.5,217.5,217.13,217.21,2688.0,189.6762,189.6762,189.3535,189.4233,2688.0
2016-09-28 11:05:00,216.82,217.11,216.74,216.94,5850.0,189.0832,189.3361,189.0134,189.1878,5850.0
2016-09-28 11:10:00,216.86,216.88,216.86,216.88,200.0,189.1181,189.1355,189.1181,189.1355,200.0
2016-09-28 11:15:00,216.86,217.22,216.86,216.97,4374.0,189.1181,189.432,189.1181,189.214,4374.0
2016-09-28 11:20:00,217.05,217.29,217.04,217.2,3675.0,189.2838,189.4931,189.2751,189.4146,3675.0
2016-09-28 11:25:00,217.03,217.08,216.89,217.08,744.0,189.2663,189.3099,189.1442,189.3099,744.0
2016-09-28 11:30:00,217.0,217.27,216.72,217.27,2350.0,189.2402,189.4756,188.996,189.4756,2350.0
2016-09-28 11:35:00,217.03,217.24,217.03,217.24,300.0,189.2663,189.4495,189.2663,189.4495,300.0
2016-09-28 11:40:00,217.05,217.27,216.9,217.06,3300.0,189.2838,189.4756,189.153,189.2925,3300.0
2016-09-28 11:45:00,216.9,217.09,216.9,217.09,221.0,189.153,189.3187,189.153,189.3187,221.0
2016-09-28 11:50:00,217.1,217.14,216.91,217.14,1000.0,189.3274,189.3623,189.1617,189.3623,1000.0
2016-09-28 11:55:00,217.14,217.17,217.14,217.17,400.0,189.3623,189.3884,189.3623,189.3884,400.0
2016-09-28 12:00:00,217.12,217.35,217.11,217.19,1700.0,189.3448,189.5454,189.3361,189.4059,1700.0
2016-09-28 12:05:00,217.1,217.1,216.94,216.96,1500.0,189.3274,189.3274,189.1878,189.2053,1500.0
2016-09-28 12:10:00,217.06,217.26,216.89,217.11,3577.0,189.2925,189.4669,189.1442,189.3361,3577.0
2016-09-28 12:15:00,217.01,217.01,217.01,217.01,100.0,189.2489,189.2489,189.2489,189.2489,100.0
2016-09-28 12:20:00,217.12,217.12,216.78,216.81,1400.0,189.3448,189.3448,189.0483,189.0745,1400.0
2016-09-28 12:25:00,216.74,216.89,216.57,216.89,1200.0,189.0134,189.1442,188.8652,189.1442,1200.0
2016-09-28 12:30:00,216.9,216.9,216.69,216.69,800.0,189.153,189.153,188.9698,188.9698,800.0
2016-09-28 12:35:00,216.7,217.04,216.7,216.83,4100.0,188.9785,189.2751,188.9785,189.0919,4100.0
2016-09-28 12:40:00,216.7,216.79,216.51,216.72,2332.0,188.9785,189.057,188.8129,188.996,2332.0
2016-09-28 12:45:00,216.7,216.72,216.6,216.61,700.0,188.9785,188.996,188.8913,188.9001,700.0
2016-09-28 12:50:00,216.81,216.81,216.62,216.7,500.0,189.0745,189.0745,188.9088,188.9785,500.0
2016-09-28 12:55:00,216.8,216.84,216.65,216.66,1600.0,189.0658,189.1006,188.9349,188.9437,1600.0
2016-09-28 13:00:00,216.71,216.84,216.65,216.65,1994.0,188.9873,189.1006,188.9349,188.9349,1994.0
2016-09-28 13:05:00,216.58,216.65,216.4,216.45,2300.0,188.8739,188.9349,188.7169,188.7605,2300.0
2016-09-28 13:10:00,216.6,216.6,216.17,216.17,1500.0,188.8913,188.8913,188.5163,188.5163,1500.0
2016-09-28 13:15:00,216.41,216.85,216.4,216.66,2200.0,188.7256,189.1094,188.7169,188.9437,2200.0
2016-09-28 13:20:00,216.87,216.87,216.74,216.75,400.0,189.1268,189.1268,189.0134,189.0222,400.0
2016-09-28 13:25:00,216.75,216.97,216.74,216.9,3400.0,189.0222,189.214,189.0134,189.153,3400.0
2016-09-28 13:30:00,216.81,216.95,216.77,216.95,500.0,189.0745,189.1966,189.0396,189.1966,500.0
2016-09-28 13:35:00,216.9,216.9,216.65,216.78,1950.0,189.153,189.153,188.9349,189.0483,1950.0
2016-09-28 13:40:00,216.84,216.9,216.84,216.9,400.0,189.1006,189.153,189.1006,189.153,400.0
2016-09-28 13:45:00,216.9,216.93,216.76,216.76,1300.0,189.153,189.1791,189.0309,189.0309,1300.0
2016-09-28 13:50:00,216.69,216.84,216.69,216.74,848.0,188.9698,189.1006,188.9698,189.0134,848.0
2016-09-28 13:55:00,216.79,216.87,216.71,216.87,1500.0,189.057,189.1268,188.9873,189.1268,1500.0
2016-09-28 14:00:00,216.87,216.88,216.78,216.87,900.0,189.1268,189.1355,189.0483,189.1268,900.0
2016-09-28 14:05:00,216.91,216.92,216.75,216.77,3361.0,189.1617,189.1704,189.0222,189.0396,3361.0
2016-09-28 14:10:00,216.9,217.82,216.9,217.71,8488.0,189.153,189.9553,189.153,189.8593,8488.0
2016-09-28 14:15:00,217.68,217.87,217.55,217.87,3480.0,189.8332,189.9989,189.7198,189.9989,3480.0
2016-09-28 14:20:00,217.75,218.0,217.75,217.96,1600.0,189.8942,190.1122,189.8942,190.0774,1600.0
2016-09-28 14:25:00,217.96,218.49,217.96,218.31,2221.0,190.0774,190.5396,190.0774,190.3826,2221.0
2016-09-28 14:30:00,218.42,218.49,218.35,218.35,1451.0,190.4785,190.5396,190.4175,190.4175,1451.0
2016-09-28 14:35:00,218.34,218.43,218.23,218.23,900.0,190.4087,190.4872,190.3128,190.3128,900.0
2016-09-28 14:40:00,218.36,218.45,218.28,218.31,1300.0,190.4262,190.5047,190.3564,190.3826,1300.0
2016-09-28 14:45:00,218.32,218.45,218.29,218.38,2000.0,190.3913,190.5047,190.3651,190.4436,2000.0
2016-09-28 14:50:00,218.47,218.76,218.46,218.71,4700.0,190.5221,190.775,190.5134,190.7314,4700.0
2016-09-28 14:55:00,218.71,218.74,218.71,218.74,200.0,190.7314,190.7576,190.7314,190.7576,200.0
2016-09-28 15:00:00,218.73,218.73,218.63,218.73,988.0,190.7489,190.7489,190.6617,190.7489,988.0
2016-09-28 15:05:00,218.77,218.77,218.44,218.58,3417.0,190.7837,190.7837,190.496,190.618,3417.0
2016-09-28 15:10:00,218.61,218.67,218.54,218.62,1400.0,190.6442,190.6965,190.5832,190.6529,1400.0
2016-09-28 15:15:00,218.61,218.7,218.44,218.46,3418.0,190.6442,190.7227,190.496,190.5134,3418.0
2016-09-28 15:20:00,218.49,218.67,218.45,218.67,1750.0,190.5396,190.6965,190.5047,190.6965,1750.0
2016-09-28 15:25:00,218.7,218.7,218.38,218.53,3237.0,190.7227,190.7227,190.4436,190.5744,3237.0
2016-09-28 15:30:00,218.42,218.62,218.4,218.62,1678.0,190.4785,190.6529,190.4611,190.6529,1678.0
2016-09-28 15:35:00,218.6,218.85,218.59,218.85,1881.0,190.6355,190.8535,190.6268,190.8535,1881.0
2016-09-28 15:40:00,218.85,218.94,218.78,218.94,3398.0,190.8535,190.932,190.7925,190.932,3398.0
2016-09-28 15:45:00,218.92,219.04,218.88,219.04,14065.0,190.9146,191.0192,190.8797,191.0192,14065.0
2016-09-28 15:50:00,219.05,219.24,219.02,219.1,13886.0,191.0279,191.1936,191.0018,191.0715,13886.0
2016-09-28 15:55:00,219.06,219.47,218.98,219.26,37846.0,191.0366,191.3942,190.9669,191.2111,37846.0
2016-09-29 09:30:00,219.23,219.57,218.95,219.03,3968.0,191.1849,191.4814,190.9407,191.0105,3968.0
2016-09-29 09:35:00,219.07,219.69,219.06,219.69,3700.0,191.0454,191.5861,191.0366,191.5861,3700.0
2016-09-29 09:40:00,219.69,219.69,219.69,219.69,0.0,191.5861,191.5861,191.5861,191.5861,0.0
2016-09-29 09:45:00,219.77,219.81,219.41,219.41,1603.0,191.6558,191.6907,191.3419,191.3419,1603.0
2016-09-29 09:50:00,219.4,220.25,219.39,219.94,14100.0,191.3331,192.0744,191.3244,191.8041,14100.0
2016-09-29 09:55:00,219.99,220.5,219.98,220.5,900.0,191.8477,192.2924,191.839,192.2924,900.0
2016-09-29 10:00:00,220.53,220.79,220.46,220.51,1966.0,192.3186,192.5453,192.2575,192.3012,1966.0
2016-09-29 10:05:00,220.42,220.55,219.92,220.02,4201.0,192.2227,192.336,191.7866,191.8738,4201.0
2016-09-29 10:10:00,220.13,220.31,219.99,220.08,1219.0,191.9698,192.1267,191.8477,191.9262,1219.0
2016-09-29 10:15:00,220.05,220.32,219.4,219.94,17310.0,191.9,192.1355,191.3331,191.8041,17310.0
2016-09-29 10:20:00,219.91,220.29,219.91,220.29,1084.0,191.7779,192.1093,191.7779,192.1093,1084.0
2016-09-29 10:25:00,220.34,220.47,220.34,220.47,300.0,192.1529,192.2663,192.1529,192.2663,300.0
2016-09-29 10:30:00,220.47,220.62,220.46,220.57,3450.0,192.2663,192.3971,192.2575,192.3535,3450.0
2016-09-29 10:35:00,220.46,220.8,220.45,220.75,6984.0,192.2575,192.5541,192.2488,192.5104,6984.0
2016-09-29 10:40:00,220.74,220.9,220.52,220.52,1737.0,192.5017,192.6413,192.3099,192.3099,1737.0
2016-09-29 10:45:00,220.68,220.72,220.68,220.72,400.0,192.4494,192.4843,192.4494,192.4843,400.0
2016-09-29 10:50:00,220.72,220.81,220.58,220.58,1011.0,192.4843,192.5628,192.3622,192.3622,1011.0
2016-09-29 10:55:00,220.73,220.79,220.57,220.61,1652.0,192.493,192.5453,192.3535,192.3884,1652.0
2016-09-29 11:00:00,220.56,220.68,220.3,220.3,2767.0,192.3448,192.4494,192.118,192.118,2767.0
2016-09-29 11:05:00,220.37,220.37,220.25,220.25,400.0,192.1791,192.1791,192.0744,192.0744,400.0
2016-09-29 11:10:00,220.2,220.2,219.65,219.65,1444.0,192.0308,192.0308,191.5512,191.5512,1444.0
2016-09-29 11:15:00,219.65,219.68,219.65,219.66,300.0,191.5512,191.5773,191.5512,191.5599,300.0
2016-09-29 11:20:00,219.67,219.69,219.6,219.62,1100.0,191.5686,191.5861,191.5076,191.525,1100.0
2016-09-29 11:25:00,219.64,220.03,219.62,220.03,1500.0,191.5424,191.8826,191.525,191.8826,1500.0
2016-09-29 11:30:00,220.03,220.33,220.03,220.09,800.0,191.8826,192.1442,191.8826,191.9349,800.0
2016-09-29 11:35:00,220.3,220.47,220.3,220.42,1002.0,192.118,192.2663,192.118,192.2227,1002.0
2016-09-29 11:40:00,220.45,220.5,220.4,220.47,2711.0,192.2488,192.2924,192.2052,192.2663,2711.0
2016-09-29 11:45:00,220.4,220.54,220.36,220.54,700.0,192.2052,192.3273,192.1703,192.3273,700.0
2016-09-29 11:50:00,220.55,220.82,220.55,220.7,1500.0,192.336,192.5715,192.336,192.4668,1500.0
2016-09-29 11:55:00,220.83,221.0,220.78,220.92,3334.0,192.5802,192.7285,192.5366,192.6587,3334.0
2016-09-29 12:00:00,220.93,221.14,220.88,221.09,4608.0,192.6674,192.8506,192.6238,192.807,4608.0
2016-09-29 12:05:00,221.11,221.61,221.11,221.61,2935.0,192.8244,193.2604,192.8244,193.2604,2935.0
2016-09-29 12:10:00,221.63,221.85,221.62,221.72,1600.0,193.2779,193.4697,193.2692,193.3564,1600.0
2016-09-29 12:15:00,221.85,221.97,221.72,221.97,1300.0,193.4697,193.5744,193.3564,193.5744,1300.0
2016-09-29 12:20:00,221.94,221.98,221.77,221.84,4598.0,193.5482,193.5831,193.4,193.461,4598.0
2016-09-29 12:25:00,221.95,222.22,221.86,221.96,4636.0,193.5569,193.7924,193.4785,193.5657,4636.0
2016-09-29 12:30:00,222.03,222.2,221.92,222.14,2762.0,193.6267,193.775,193.5308,193.7226,2762.0
2016-09-29 12:35:00,222.17,222.17,221.71,221.72,3620.0,193.7488,193.7488,193.3476,193.3564,3620.0
2016-09-29 12:40:00,221.7,221.7,221.32,221.37,4133.0,193.3389,193.3389,193.0075,193.0511,4133.0
2016-09-29 12:45:00,221.3,221.35,220.81,220.81,2097.0,192.9901,193.0337,192.5628,192.5628,2097.0
2016-09-29 12:50:00,220.71,220.76,220.37,220.69,3640.0,192.4756,192.5192,192.1791,192.4581,3640.0
2016-09-29 12:55:00,220.82,220.82,220.52,220.64,1500.0,192.5715,192.5715,192.3099,192.4145,1500.0
2016-09-29 13:00:00,220.76,220.98,220.13,220.38,2300.0,192.5192,192.711,191.9698,192.1878,2300.0
2016-09-29 13:05:00,220.41,220.8,220.25,220.73,2500.0,192.2139,192.5541,192.0744,192.493,2500.0
2016-09-29 13:10:00,220.58,221.23,220.58,220.69,1688.0,192.3622,192.929,192.3622,192.4581,1688.0
2016-09-29 13:15:00,220.27,220.58,220.26,220.46,1500.0,192.0919,192.3622,192.0831,192.2575,1500.0
2016-09-29 13:20:00,220.6,221.26,220.54,221.07,2906.0,192.3796,192.9552,192.3273,192.7895,2906.0
2016-09-29 13:25:00,221.07,221.09,220.8,220.81,6187.0,192.7895,192.807,192.5541,192.5628,6187.0
2016-09-29 13:30:00,220.83,221.33,220.83,221.33,1850.0,192.5802,193.0163,192.5802,193.0163,1850.0
2016-09-29 13:35:00,221.16,221.27,220.77,220.77,4410.0,192.868,192.9639,192.5279,192.5279,4410.0
2016-09-29 13:40:00,220.62,220.69,220.22,220.69,2231.0,192.3971,192.4581,192.0482,192.4581,2231.0
2016-09-29 13:45:00,220.44,220.55,220.32,220.32,2350.0,192.2401,192.336,192.1355,192.1355,2350.0
2016-09-29 13:50:00,220.4,220.4,219.8,220.2,1758.0,192.2052,192.2052,191.682,192.0308,1758.0
2016-09-29 13:55:00,220.18,220.18,219.68,220.05,5971.0,192.0134,192.0134,191.5773,191.9,5971.0
2016-09-29 14:00:00,220.1,220.4,220.01,220.34,4081.0,191.9436,192.2052,191.8651,192.1529,4081.0
2016-09-29 14:05:00,220.38,220.4,220.06,220.15,6214.0,192.1878,192.2052,191.9087,191.9872,6214.0
2016-09-29 14:10:00,220.02,220.02,219.89,219.89,437.0,191.8738,191.8738,191.7605,191.7605,437.0
2016-09-29 14:15:00,220.03,220.36,220.03,220.35,3220.0,191.8826,192.1703,191.8826,192.1616,3220.0
2016-09-29 14:20:00,220.37,220.54,220.23,220.53,2419.0,192.1791,192.3273,192.057,192.3186,2419.0
2016-09-29 14:25:00,220.47,220.96,220.47,220.92,2405.0,192.2663,192.6936,192.2663,192.6587,2405.0
2016-09-29 14:30:00,220.99,221.27,220.89,221.27,5488.0,192.7197,192.9639,192.6325,192.9639,5488.0
2016-09-29 14:35:00,221.25,221.42,221.11,221.42,6150.0,192.9465,193.0947,192.8244,193.0947,6150.0
2016-09-29 14:40:00,221.3,221.3,221.14,221.14,3347.0,192.9901,192.9901,192.8506,192.8506,3347.0
2016-09-29 14:45:00,221.14,221.38,221.1,221.37,3000.0,192.8506,193.0599,192.8157,193.0511,3000.0
2016-09-29 14:50:00,221.35,221.36,221.19,221.35,3711.0,193.0337,193.0424,192.8942,193.0337,3711.0
2016-09-29 14:55:00,221.35,221.61,221.35,221.5,6946.0,193.0337,193.2604,193.0337,193.1645,6946.0
2016-09-29 15:00:00,221.54,221.62,221.38,221.44,14026.0,193.1994,193.2692,193.0599,193.1122,14026.0
2016-09-29 15:05:00,221.51,221.72,221.51,221.72,5350.0,193.1732,193.3564,193.1732,193.3564,5350.0
2016-09-29 15:10:00,221.65,222.06,221.59,222.06,6216.0,193.2953,193.6529,193.243,193.6529,6216.0
2016-09-29 15:15:00,222.01,222.05,221.61,221.61,7197.0,193.6093,193.6441,193.2604,193.2604,7197.0
2016-09-29 15:20:00,221.52,221.68,221.38,221.38,3700.0,193.1819,193.3215,193.0599,193.0599,3700.0
2016-09-29 15:25:00,221.32,221.45,221.16,221.45,4050.0,193.0075,193.1209,192.868,193.1209,4050.0
2016-09-29 15:30:00,221.44,221.74,221.36,221.63,5642.0,193.1122,193.3738,193.0424,193.2779,5642.0
2016-09-29 15:35:00,221.55,221.66,221.47,221.64,3652.0,193.2081,193.304,193.1383,193.2866,3652.0
2016-09-29 15:40:00,221.68,221.73,221.22,221.23,3797.0,193.3215,193.3651,192.9203,192.929,3797.0
2016-09-29 15:45:00,221.25,221.27,220.78,220.78,17348.0,192.9465,192.9639,192.5366,192.5366,17348.0
2016-09-29 15:50:00,220.82,220.98,220.64,220.8,9122.0,192.5715,192.711,192.4145,192.5541,9122.0
2016-09-29 15:55:00,220.68,220.76,220.17,220.32,24253.0,192.4494,192.5192,192.0046,192.1355,24253.0
2016-09-30 09:30:00,221.75,222.44,221.51,222.4,3434.0,193.3825,193.9843,193.1732,193.9494,3434.0
2016-09-30 09:35:00,222.45,222.45,221.86,221.87,900.0,193.993,193.993,193.4785,193.4872,900.0
2016-09-30 09:40:00,222.25,222.25,221.19,221.57,3300.0,193.8186,193.8186,192.8942,193.2256,3300.0
2016-09-30 09:45:00,221.84,222.49,221.84,222.49,1404.0,193.461,194.0279,193.461,194.0279,1404.0
2016-09-30 09:50:00,222.64,222.69,222.22,222.39,5800.0,194.1587,194.2023,193.7924,193.9407,5800.0
2016-09-30 09:55:00,222.5,223.23,222.5,223.23,10101.0,194.0366,194.6732,194.0366,194.6732,10101.0
2016-09-30 10:00:00,223.22,223.7,223.04,223.7,8677.0,194.6645,195.0831,194.5075,195.0831,8677.0
2016-09-30 10:05:00,223.64,224.03,223.48,223.93,8503.0,195.0307,195.3709,194.8912,195.2836,8503.0
2016-09-30 10:10:00,223.87,224.06,223.74,223.81,5902.0,195.2313,195.397,195.118,195.179,5902.0
2016-09-30 10:15:00,223.83,224.0,223.65,223.79,3600.0,195.1964,195.3447,195.0395,195.1616,3600.0
2016-09-30 10:20:00,223.6,223.68,223.35,223.63,4002.0,194.9959,195.0656,194.7778,195.022,4002.0
2016-09-30 10:25:00,223.62,223.99,223.62,223.76,9250.0,195.0133,195.336,195.0133,195.1354,9250.0
2016-09-30 10:30:00,223.85,223.91,223.32,223.41,6300.0,195.2139,195.2662,194.7517,194.8302,6300.0
2016-09-30 10:35:00,223.38,223.52,223.33,223.33,2721.0,194.804,194.9261,194.7604,194.7604,2721.0
2016-09-30 10:40:00,223.26,223.5,223.15,223.43,3000.0,194.6994,194.9087,194.6034,194.8476,3000.0
2016-09-30 10:45:00,223.43,223.64,223.3,223.45,2000.0,194.8476,195.0307,194.7342,194.8651,2000.0
2016-09-30 10:50:00,223.47,223.47,223.46,223.47,647.0,194.8825,194.8825,194.8738,194.8825,647.0
2016-09-30 10:55:00,223.48,223.84,223.47,223.84,2300.0,194.8912,195.2052,194.8825,195.2052,2300.0
2016-09-30 11:00:00,223.76,224.24,223.73,224.23,6885.0,195.1354,195.554,195.1092,195.5453,6885.0
2016-09-30 11:05:00,224.2,224.2,224.02,224.02,1500.0,195.5191,195.5191,195.3621,195.3621,1500.0
2016-09-30 11:10:00,224.13,224.34,224.03,224.17,3800.0,195.4581,195.6412,195.3709,195.4929,3800.0
2016-09-30 11:15:00,224.24,224.31,224.02,224.03,2200.0,195.554,195.615,195.3621,195.3709,2200.0
2016-09-30 11:20:00,224.15,224.33,224.09,224.31,1200.0,195.4755,195.6325,195.4232,195.615,1200.0
2016-09-30 11:25:00,223.99,224.19,223.99,224.19,1626.0,195.336,195.5104,195.336,195.5104,1626.0
2016-09-30 11:30:00,224.05,224.35,224.02,224.19,2469.0,195.3883,195.6499,195.3621,195.5104,2469.0
2016-09-30 11:35:00,224.19,224.19,224.19,224.19,0.0,195.5104,195.5104,195.5104,195.5104,0.0
2016-09-30 11:40:00,224.19,224.19,224.05,224.15,1780.0,195.5104,195.5104,195.3883,195.4755,1780.0
2016-09-30 11:45:00,224.18,224.27,224.17,224.21,600.0,195.5017,195.5802,195.4929,195.5278,600.0
2016-09-30 11:50:00,224.16,224.25,224.07,224.25,2700.0,195.4842,195.5627,195.4057,195.5627,2700.0
2016-09-30 11:55:00,224.37,224.69,224.37,224.64,2800.0,195.6674,195.9464,195.6674,195.9028,2800.0
2016-09-30 12:00:00,224.64,224.65,224.51,224.61,1200.0,195.9028,195.9115,195.7894,195.8767,1200.0
2016-09-30 12:05:00,224.7,224.73,224.7,224.73,204.0,195.9551,195.9813,195.9551,195.9813,204.0
2016-09-30 12:10:00,224.62,224.73,224.6,224.73,1800.0,195.8854,195.9813,195.8679,195.9813,1800.0
2016-09-30 12:15:00,224.77,224.86,224.69,224.76,3200.0,196.0162,196.0947,195.9464,196.0075,3200.0
2016-09-30 12:20:00,224.83,225.02,224.73,224.94,4800.0,196.0685,196.2342,195.9813,196.1644,4800.0
2016-09-30 12:25:00,224.98,225.06,224.92,224.96,2800.0,196.1993,196.2691,196.147,196.1819,2800.0
2016-09-30 12:30:00,224.95,225.08,224.95,225.0,3500.0,196.1732,196.2865,196.1732,196.2168,3500.0
2016-09-30 12:35:00,225.01,225.09,224.95,225.09,1000.0,196.2255,196.2953,196.1732,196.2953,1000.0
2016-09-30 12:40:00,225.1,225.14,224.86,224.92,1823.0,196.304,196.3389,196.0947,196.147,1823.0
2016-09-30 12:45:00,224.79,224.86,224.75,224.79,1250.0,196.0336,196.0947,195.9987,196.0336,1250.0
2016-09-30 12:50:00,224.73,224.84,224.7,224.84,1000.0,195.9813,196.0772,195.9551,196.0772,1000.0
2016-09-30 12:55:00,224.68,224.81,224.49,224.53,1124.0,195.9377,196.0511,195.772,195.8069,1124.0
2016-09-30 13:00:00,224.36,224.51,224.26,224.51,3108.0,195.6586,195.7894,195.5714,195.7894,3108.0
2016-09-30 13:05:00,224.3,224.41,224.25,224.38,1400.0,195.6063,195.7022,195.5627,195.6761,1400.0
2016-09-30 13:10:00,224.42,224.72,224.42,224.7,1400.0,195.711,195.9726,195.711,195.9551,1400.0
2016-09-30 13:15:00,224.61,224.79,224.54,224.64,1533.0,195.8767,196.0336,195.8156,195.9028,1533.0
2016-09-30 13:20:00,224.57,224.72,224.42,224.42,820.0,195.8418,195.9726,195.711,195.711,820.0
2016-09-30 13:25:00,224.6,224.62,224.4,224.5,3200.0,195.8679,195.8854,195.6935,195.7807,3200.0
2016-09-30 13:30:00,224.47,224.55,224.24,224.55,3910.0,195.7546,195.8243,195.554,195.8243,3910.0
2016-09-30 13:35:00,224.41,224.51,224.41,224.41,600.0,195.7022,195.7894,195.7022,195.7022,600.0
2016-09-30 13:40:00,224.52,224.53,224.41,224.52,800.0,195.7982,195.8069,195.7022,195.7982,800.0
2016-09-30 13:45:00,224.57,224.67,224.51,224.67,3700.0,195.8418,195.929,195.7894,195.929,3700.0
2016-09-30 13:50:00,224.54,224.67,224.5,224.67,2700.0,195.8156,195.929,195.7807,195.929,2700.0
2016-09-30 13:55:00,224.65,224.72,224.52,224.57,3261.0,195.9115,195.9726,195.7982,195.8418,3261.0
2016-09-30 14:00:00,224.71,224.72,224.63,224.72,600.0,195.9639,195.9726,195.8941,195.9726,600.0
2016-09-30 14:05:00,224.68,224.85,224.67,224.85,1734.0,195.9377,196.086,195.929,196.086,1734.0
2016-09-30 14:10:00,224.85,225.22,224.85,225.03,5350.0,196.086,196.4086,196.086,196.2429,5350.0
2016-09-30 14:15:00,225.12,225.12,224.87,224.95,2200.0,196.3214,196.3214,196.1034,196.1732,2200.0
2016-09-30 14:20:00,225.02,225.23,225.02,225.23,1000.0,196.2342,196.4173,196.2342,196.4173,1000.0
2016-09-30 14:25:00,225.1,225.35,225.1,225.29,3116.0,196.304,196.522,196.304,196.4697,3116.0
2016-09-30 14:30:00,225.29,225.43,225.27,225.39,2300.0,196.4697,196.5918,196.4522,196.5569,2300.0
2016-09-30 14:35:00,225.26,225.51,225.21,225.51,4900.0,196.4435,196.6615,196.3999,196.6615,4900.0
2016-09-30 14:40:00,225.51,225.75,225.51,225.68,7696.0,196.6615,196.8708,196.6615,196.8098,7696.0
2016-09-30 14:45:00,225.7,225.88,225.69,225.77,1850.0,196.8272,196.9842,196.8185,196.8883,1850.0
2016-09-30 14:50:00,225.84,225.84,225.49,225.58,4709.0,196.9493,196.9493,196.6441,196.7226,4709.0
2016-09-30 14:55:00,225.53,225.85,225.53,225.84,4647.0,196.679,196.958,196.679,196.9493,4647.0
2016-09-30 15:00:00,225.84,225.95,225.75,225.94,6778.0,196.9493,197.0452,196.8708,197.0365,6778.0
2016-09-30 15:05:00,225.89,226.17,225.84,226.06,5692.0,196.9929,197.2371,196.9493,197.1412,5692.0
2016-09-30 15:10:00,226.11,226.19,226.09,226.19,6654.0,197.1848,197.2545,197.1673,197.2545,6654.0
2016-09-30 15:15:00,226.16,226.29,226.13,226.29,5078.0,197.2284,197.3417,197.2022,197.3417,5078.0
2016-09-30 15:20:00,226.3,226.3,225.96,225.96,8326.0,197.3505,197.3505,197.054,197.054,8326.0
2016-09-30 15:25:00,225.94,225.98,225.66,225.69,5266.0,197.0365,197.0714,196.7923,196.8185,5266.0
2016-09-30 15:30:00,225.66,225.82,225.47,225.47,13000.0,196.7923,196.9319,196.6266,196.6266,13000.0
2016-09-30 15:35:00,225.54,225.66,225.52,225.59,5148.0,196.6877,196.7923,196.6702,196.7313,5148.0
2016-09-30 15:40:00,225.54,225.79,225.41,225.79,11040.0,196.6877,196.9057,196.5743,196.9057,11040.0
2016-09-30 15:45:00,225.81,225.88,225.56,225.62,14891.0,196.9231,196.9842,196.7051,196.7575,14891.0
2016-09-30 15:50:00,225.63,225.7,225.4,225.47,11508.0,196.7662,196.8272,196.5656,196.6266,11508.0
2016-09-30 15:55:00,225.5,225.54,224.81,224.9,29779.0,196.6528,196.6877,196.0511,196.1296,29779.0
2016-10-03 09:30:00,223.69,224.43,223.64,223.74,6749.0,195.0743,195.7197,195.0307,195.118,6749.0
2016-10-03 09:35:00,224.26,224.29,223.53,224.05,3751.0,195.5714,195.5976,194.9348,195.3883,3751.0
2016-10-03 09:40:00,224.18,224.19,223.6,223.61,4000.0,195.5017,195.5104,194.9959,195.0046,4000.0
2016-10-03 09:45:00,223.62,224.21,223.38,223.96,9295.0,195.0133,195.5278,194.804,195.3098,9295.0
2016-10-03 09:50:00,223.93,224.55,223.93,224.37,6750.0,195.2836,195.8243,195.2836,195.6674,6750.0
2016-10-03 09:55:00,224.62,224.75,224.44,224.75,3400.0,195.8854,195.9987,195.7284,195.9987,3400.0
2016-10-03 10:00:00,224.91,225.96,224.91,225.29,8487.0,196.1383,197.054,196.1383,196.4697,8487.0
2016-10-03 10:05:00,225.22,225.22,224.7,225.02,6710.0,196.4086,196.4086,195.9551,196.2342,6710.0
2016-10-03 10:10:00,225.01,225.22,224.88,225.08,5837.0,196.2255,196.4086,196.1121,196.2865,5837.0
2016-10-03 10:15:00,225.11,225.8,224.9,225.56,9550.0,196.3127,196.9144,196.1296,196.7051,9550.0
2016-10-03 10:20:00,225.53,226.33,225.52,226.08,12966.0,196.679,197.3766,196.6702,197.1586,12966.0
2016-10-03 10:25:00,226.14,226.25,226.0,226.21,4505.0,197.2109,197.3069,197.0888,197.272,4505.0
2016-10-03 10:30:00,226.09,226.45,226.07,226.36,8074.0,197.1673,197.4813,197.1499,197.4028,8074.0
2016-10-03 10:35:00,226.56,226.71,226.29,226.71,10300.0,197.5772,197.708,197.3417,197.708,10300.0
2016-10-03 10:40:00,226.61,227.0,226.4,226.75,7507.0,197.6208,197.9609,197.4377,197.7429,7507.0
2016-10-03 10:45:00,227.03,227.11,226.56,227.01,4296.0,197.9871,198.0568,197.5772,197.9696,4296.0
2016-10-03 10:50:00,227.06,227.1,226.45,226.79,6464.0,198.0132,198.0481,197.4813,197.7778,6464.0
2016-10-03 10:55:00,226.93,227.2,226.79,227.02,2822.0,197.8999,198.1353,197.7778,197.9784,2822.0
2016-10-03 11:00:00,226.73,226.73,225.96,225.96,2795.0,197.7255,197.7255,197.054,197.054,2795.0
2016-10-03 11:05:00,225.96,226.13,225.63,225.83,5000.0,197.054,197.2022,196.7662,196.9406,5000.0
2016-10-03 11:10:00,225.71,226.02,225.52,225.67,7234.0,196.8359,197.1063,196.6702,196.8011,7234.0
2016-10-03 11:15:00,225.69,225.8,225.69,225.78,700.0,196.8185,196.9144,196.8185,196.897,700.0
2016-10-03 11:20:00,225.67,225.99,225.63,225.92,3706.0,196.8011,197.0801,196.7662,197.0191,3706.0
2016-10-03 11:25:00,225.94,226.05,225.67,225.74,6955.0,197.0365,197.1324,196.8011,196.8621,6955.0
2016-10-03 11:30:00,225.78,226.18,225.78,225.86,7267.0,196.897,197.2458,196.897,196.9668,7267.0
2016-10-03 11:35:00,225.83,226.04,225.54,225.76,4990.0,196.9406,197.1237,196.6877,196.8795,4990.0
2016-10-03 11:40:00,225.81,226.05,225.65,225.65,4653.0,196.9231,197.1324,196.7836,196.7836,4653.0
2016-10-03 11:45:00,225.66,225.87,225.37,225.48,1978.0,196.7923,196.9755,196.5394,196.6354,1978.0
2016-10-03 11:50:00,225.41,225.63,225.29,225.35,2957.0,196.5743,196.7662,196.4697,196.522,2957.0
2016-10-03 11:55:00,225.32,225.58,225.16,225.58,3358.0,196.4958,196.7226,196.3563,196.7226,3358.0
2016-10-03 12:00:00,225.48,225.6,225.39,225.55,1361.0,196.6354,196.74,196.5569,196.6964,1361.0
2016-10-03 12:05:00,225.54,225.75,225.41,225.45,3410.0,196.6877,196.8708,196.5743,196.6092,3410.0
2016-10-03 12:10:00,225.65,226.04,225.6,225.93,2100.0,196.7836,197.1237,196.74,197.0278,2100.0
2016-10-03 12:15:00,225.8,225.88,225.64,225.73,2300.0,196.9144,196.9842,196.7749,196.8534,2300.0
2016-10-03 12:20:00,225.81,225.84,225.35,225.56,6400.0,196.9231,196.9493,196.522,196.7051,6400.0
2016-10-03 12:25:00,225.51,225.81,225.37,225.81,4900.0,196.6615,196.9231,196.5394,196.9231,4900.0
2016-10-03 12:30:00,225.75,225.82,225.38,225.69,4154.0,196.8708,196.9319,196.5482,196.8185,4154.0
2016-10-03 12:35:00,225.69,225.88,225.59,225.79,4500.0,196.8185,196.9842,196.7313,196.9057,4500.0
2016-10-03 12:40:00,225.78,225.81,225.42,225.57,5742.0,196.897,196.9231,196.583,196.7138,5742.0
2016-10-03 12:45:00,225.62,225.68,225.54,225.68,2483.0,196.7575,196.8098,196.6877,196.8098,2483.0
2016-10-03 12:50:00,225.69,225.8,225.68,225.78,2400.0,196.8185,196.9144,196.8098,196.897,2400.0
2016-10-03 12:55:00,225.76,225.93,225.76,225.93,2701.0,196.8795,197.0278,196.8795,197.0278,2701.0
2016-10-03 13:00:00,225.9,225.9,225.51,225.51,2286.0,197.0016,197.0016,196.6615,196.6615,2286.0
2016-10-03 13:05:00,225.62,225.66,225.46,225.5,1513.0,196.7575,196.7923,196.6179,196.6528,1513.0
2016-10-03 13:10:00,225.56,225.75,225.33,225.64,5876.0,196.7051,196.8708,196.5046,196.7749,5876.0
2016-10-03 13:15:00,225.69,225.76,225.54,225.68,2951.0,196.8185,196.8795,196.6877,196.8098,2951.0
2016-10-03 13:20:00,225.61,225.77,225.61,225.77,200.0,196.7487,196.8883,196.7487,196.8883,200.0
2016-10-03 13:25:00,225.81,225.86,225.68,225.83,3700.0,196.9231,196.9668,196.8098,196.9406,3700.0
2016-10-03 13:30:00,225.69,225.88,225.61,225.64,1700.0,196.8185,196.9842,196.7487,196.7749,1700.0
2016-10-03 13:35:00,225.67,225.74,225.64,225.64,1100.0,196.8011,196.8621,196.7749,196.7749,1100.0
2016-10-03 13:40:00,225.65,225.86,225.61,225.61,3600.0,196.7836,196.9668,196.7487,196.7487,3600.0
2016-10-03 13:45:00,225.59,225.9,225.58,225.66,3000.0,196.7313,197.0016,196.7226,196.7923,3000.0
2016-10-03 13:50:00,225.62,225.78,225.55,225.78,2871.0,196.7575,196.897,196.6964,196.897,2871.0
2016-10-03 13:55:00,225.78,225.86,225.69,225.84,1400.0,196.897,196.9668,196.8185,196.9493,1400.0
2016-10-03 14:00:00,225.82,226.1,225.82,226.09,2100.0,196.9319,197.176,196.9319,197.1673,2100.0
2016-10-03 14:05:00,226.02,226.02,225.71,225.77,1992.0,197.1063,197.1063,196.8359,196.8883,1992.0
2016-10-03 14:10:00,225.77,225.93,225.69,225.7,4095.0,196.8883,197.0278,196.8185,196.8272,4095.0
2016-10-03 14:15:00,225.73,225.84,225.67,225.67,5403.0,196.8534,196.9493,196.8011,196.8011,5403.0
2016-10-03 14:20:00,225.72,225.89,225.66,225.75,2400.0,196.8447,196.9929,196.7923,196.8708,2400.0
2016-10-03 14:25:00,225.82,225.99,225.72,225.8,3400.0,196.9319,197.0801,196.8447,196.9144,3400.0
2016-10-03 14:30:00,225.8,226.08,225.8,226.0,3022.0,196.9144,197.1586,196.9144,197.0888,3022.0
2016-10-03 14:35:00,226.0,226.04,225.64,225.64,4312.0,197.0888,197.1237,196.7749,196.7749,4312.0
2016-10-03 14:40:00,225.68,225.74,225.54,225.59,3107.0,196.8098,196.8621,196.6877,196.7313,3107.0
2016-10-03 14:45:00,225.76,225.76,225.58,225.67,3365.0,196.8795,196.8795,196.7226,196.8011,3365.0
2016-10-03 14:50:00,225.63,225.71,225.58,225.69,3096.0,196.7662,196.8359,196.7226,196.8185,3096.0
2016-10-03 14:55:00,225.56,225.68,225.34,225.68,4020.0,196.7051,196.8098,196.5133,196.8098,4020.0
2016-10-03 15:00:00,225.81,225.82,225.7,225.77,900.0,196.9231,196.9319,196.8272,196.8883,900.0
2016-10-03 15:05:00,225.8,225.86,225.7,225.85,3400.0,196.9144,196.9668,196.8272,196.958,3400.0
2016-10-03 15:10:00,225.85,225.95,225.81,225.95,3125.0,196.958,197.0452,196.9231,197.0452,3125.0
2016-10-03 15:15:00,225.89,226.16,225.87,226.16,4213.0,196.9929,197.2284,196.9755,197.2284,4213.0
2016-10-03 15:20:00,226.16,226.16,225.7,225.87,5500.0,197.2284,197.2284,196.8272,196.9755,5500.0
2016-10-03 15:25:00,225.82,225.83,225.76,225.82,3800.0,196.9319,196.9406,196.8795,196.9319,3800.0
2016-10-03 15:30:00,225.82,226.15,225.8,226.15,7300.0,196.9319,197.2197,196.9144,197.2197,7300.0
2016-10-03 15:35:00,226.15,226.25,226.0,226.19,6329.0,197.2197,197.3069,197.0888,197.2545,6329.0
2016-10-03 15:40:00,226.19,226.77,226.14,226.53,9987.0,197.2545,197.7603,197.2109,197.551,9987.0
2016-10-03 15:45:00,226.48,226.87,226.43,226.58,15132.0,197.5074,197.8475,197.4638,197.5946,15132.0
2016-10-03 15:50:00,226.48,226.72,226.46,226.67,13200.0,197.5074,197.7167,197.49,197.6731,13200.0
2016-10-03 15:55:00,226.61,226.66,226.28,226.37,31381.0,197.6208,197.6644,197.333,197.4115,31381.0
2016-10-04 09:30:00,226.25,226.41,226.21,226.24,4071.0,197.3069,197.4464,197.272,197.2981,4071.0
2016-10-04 09:35:00,226.05,226.96,225.99,226.74,1925.0,197.1324,197.926,197.0801,197.7342,1925.0
2016-10-04 09:40:00,226.94,226.94,226.21,226.22,800.0,197.9086,197.9086,197.272,197.2807,800.0
2016-10-04 09:45:00,226.33,226.45,225.91,226.17,2600.0,197.3766,197.4813,197.0104,197.2371,2600.0
2016-10-04 09:50:00,226.39,226.41,226.21,226.27,2102.0,197.4289,197.4464,197.272,197.3243,2102.0
2016-10-04 09:55:00,226.27,226.36,226.17,226.17,1800.0,197.3243,197.4028,197.2371,197.2371,1800.0
2016-10-04 10:00:00,226.05,226.07,225.65,225.66,1502.0,197.1324,197.1499,196.7836,196.7923,1502.0
2016-10-04 10:05:00,225.44,225.44,225.25,225.25,600.0,196.6005,196.6005,196.4348,196.4348,600.0
2016-10-04 10:10:00,225.01,225.01,224.14,224.16,13156.0,196.2255,196.2255,195.4668,195.4842,13156.0
2016-10-04 10:15:00,224.41,224.55,224.33,224.44,8360.0,195.7022,195.8243,195.6325,195.7284,8360.0
2016-10-04 10:20:00,224.42,225.01,224.42,225.01,2800.0,195.711,196.2255,195.711,196.2255,2800.0
2016-10-04 10:25:00,224.94,225.03,224.81,224.91,2400.0,196.1644,196.2429,196.0511,196.1383,2400.0
2016-10-04 10:30:00,224.91,225.16,224.91,225.16,3924.0,196.1383,196.3563,196.1383,196.3563,3924.0
2016-10-04 10:35:00,225.17,225.83,225.17,225.83,2211.0,196.365,196.9406,196.365,196.9406,2211.0
2016-10-04 10:40:00,225.93,225.93,225.68,225.8,2882.0,197.0278,197.0278,196.8098,196.9144,2882.0
2016-10-04 10:45:00,225.59,225.76,225.55,225.75,11555.0,196.7313,196.8795,196.6964,196.8708,11555.0
2016-10-04 10:50:00,225.6,225.67,225.46,225.54,1100.0,196.74,196.8011,196.6179,196.6877,1100.0
2016-10-04 10:55:00,225.46,225.46,224.91,224.91,2050.0,196.6179,196.6179,196.1383,196.1383,2050.0
2016-10-04 11:00:00,224.99,225.01,224.33,224.33,2055.0,196.208,196.2255,195.6325,195.6325,2055.0
2016-10-04 11:05:00,224.45,224.47,224.32,224.35,1700.0,195.7371,195.7546,195.6238,195.6499,1700.0
2016-10-04 11:10:00,224.32,224.32,223.97,224.01,1600.0,195.6238,195.6238,195.3185,195.3534,1600.0
2016-10-04 11:15:00,223.94,223.94,223.47,223.47,1000.0,195.2924,195.2924,194.8825,194.8825,1000.0
2016-10-04 11:20:00,223.69,224.46,223.66,224.46,5716.0,195.0743,195.7458,195.0482,195.7458,5716.0
2016-10-04 11:25:00,224.44,224.7,224.44,224.6,3961.0,195.7284,195.9551,195.7284,195.8679,3961.0
2016-10-04 11:30:00,224.6,224.74,224.42,224.74,2416.0,195.8679,195.99,195.711,195.99,2416.0
2016-10-04 11:35:00,224.76,225.07,224.5,224.51,3666.0,196.0075,196.2778,195.7807,195.7894,3666.0
2016-10-04 11:40:00,224.83,224.92,224.52,224.52,1200.0,196.0685,196.147,195.7982,195.7982,1200.0
2016-10-04 11:45:00,224.81,225.15,224.47,224.78,2106.0,196.0511,196.3476,195.7546,196.0249,2106.0
2016-10-04 11:50:00,224.76,224.98,224.53,224.53,1500.0,196.0075,196.1993,195.8069,195.8069,1500.0
2016-10-04 11:55:00,224.37,224.49,224.19,224.32,4439.0,195.6674,195.772,195.5104,195.6238,4439.0
2016-10-04 12:00:00,224.36,224.36,224.24,224.34,300.0,195.6586,195.6586,195.554,195.6412,300.0
2016-10-04 12:05:00,224.24,224.24,224.06,224.06,400.0,195.554,195.554,195.397,195.397,400.0
2016-10-04 12:10:00,224.09,224.25,223.85,223.85,3100.0,195.4232,195.5627,195.2139,195.2139,3100.0
2016-10-04 12:15:00,224.18,224.58,224.18,224.58,1700.0,195.5017,195.8505,195.5017,195.8505,1700.0
2016-10-04 12:20:00,224.29,224.29,224.16,224.16,600.0,195.5976,195.5976,195.4842,195.4842,600.0
2016-10-04 12:25:00,224.37,224.38,224.37,224.38,700.0,195.6674,195.6761,195.6674,195.6761,700.0
2016-10-04 12:30:00,224.19,224.19,223.71,223.71,2300.0,195.5104,195.5104,195.0918,195.0918,2300.0
2016-10-04 12:35:00,223.84,224.05,223.71,224.04,5700.0,195.2052,195.3883,195.0918,195.3796,5700.0
2016-10-04 12:40:00,224.05,224.3,224.05,224.11,4115.0,195.3883,195.6063,195.3883,195.4406,4115.0
2016-10-04 12:45:00,224.2,224.2,223.7,223.71,2367.0,195.5191,195.5191,195.0831,195.0918,2367.0
2016-10-04 12:50:00,223.78,223.8,223.37,223.52,2624.0,195.1528,195.1703,194.7953,194.9261,2624.0
2016-10-04 12:55:00,223.52,223.55,223.27,223.27,2400.0,194.9261,194.9523,194.7081,194.7081,2400.0
2016-10-04 13:00:00,223.29,223.38,223.12,223.12,2563.0,194.7255,194.804,194.5773,194.5773,2563.0
2016-10-04 13:05:00,223.09,223.17,222.74,222.74,3791.0,194.5511,194.6209,194.2459,194.2459,3791.0
2016-10-04 13:10:00,222.74,222.74,222.74,222.74,0.0,194.2459,194.2459,194.2459,194.2459,0.0
2016-10-04 13:15:00,222.69,222.84,222.69,222.83,1630.0,194.2023,194.3331,194.2023,194.3244,1630.0
2016-10-04 13:20:00,222.78,222.78,222.49,222.49,600.0,194.2808,194.2808,194.0279,194.0279,600.0
2016-10-04 13:25:00,222.56,222.56,222.45,222.45,2217.0,194.0889,194.0889,193.993,193.993,2217.0
2016-10-04 13:30:00,222.5,222.58,222.42,222.58,1700.0,194.0366,194.1063,193.9668,194.1063,1700.0
2016-10-04 13:35:00,222.63,222.84,222.57,222.66,3571.0,194.1499,194.3331,194.0976,194.1761,3571.0
2016-10-04 13:40:00,222.63,222.64,222.63,222.63,400.0,194.1499,194.1587,194.1499,194.1499,400.0
2016-10-04 13:45:00,222.62,222.62,222.62,222.62,100.0,194.1412,194.1412,194.1412,194.1412,100.0
2016-10-04 13:50:00,222.59,222.59,222.36,222.36,1400.0,194.1151,194.1151,193.9145,193.9145,1400.0
2016-10-04 13:55:00,222.46,222.46,222.25,222.25,1247.0,194.0017,194.0017,193.8186,193.8186,1247.0
2016-10-04 14:00:00,222.18,222.35,222.18,222.33,1900.0,193.7575,193.9058,193.7575,193.8883,1900.0
2016-10-04 14:05:00,222.36,222.5,222.36,222.5,1528.0,193.9145,194.0366,193.9145,194.0366,1528.0
2016-10-04 14:10:00,222.28,222.3,222.28,222.3,400.0,193.8447,193.8622,193.8447,193.8622,400.0
2016-10-04 14:15:00,222.37,222.46,222.19,222.29,2705.0,193.9232,194.0017,193.7662,193.8534,2705.0
2016-10-04 14:20:00,222.34,222.34,221.89,222.19,5827.0,193.897,193.897,193.5046,193.7662,5827.0
2016-10-04 14:25:00,222.06,222.19,222.06,222.18,1538.0,193.6529,193.7662,193.6529,193.7575,1538.0
2016-10-04 14:30:00,222.09,222.34,222.09,222.34,1000.0,193.679,193.897,193.679,193.897,1000.0
2016-10-04 14:35:00,222.29,222.29,222.18,222.18,873.0,193.8534,193.8534,193.7575,193.7575,873.0
2016-10-04 14:40:00,222.12,222.22,222.06,222.17,5209.0,193.7052,193.7924,193.6529,193.7488,5209.0
2016-10-04 14:45:00,222.22,222.33,222.1,222.11,3280.0,193.7924,193.8883,193.6877,193.6965,3280.0
2016-10-04 14:50:00,222.0,222.0,222.0,222.0,100.0,193.6005,193.6005,193.6005,193.6005,100.0
2016-10-04 14:55:00,221.94,221.94,221.64,221.64,1208.0,193.5482,193.5482,193.2866,193.2866,1208.0
2016-10-04 15:00:00,221.76,221.79,221.66,221.66,2821.0,193.3912,193.4174,193.304,193.304,2821.0
2016-10-04 15:05:00,221.75,222.07,221.68,221.99,5000.0,193.3825,193.6616,193.3215,193.5918,5000.0
2016-10-04 15:10:00,221.89,222.18,221.89,222.18,1718.0,193.5046,193.7575,193.5046,193.7575,1718.0
2016-10-04 15:15:00,222.22,222.23,222.06,222.23,3299.0,193.7924,193.8011,193.6529,193.8011,3299.0
2016-10-04 15:20:00,222.24,222.31,222.12,222.24,2034.0,193.8098,193.8709,193.7052,193.8098,2034.0
2016-10-04 15:25:00,222.26,222.5,222.24,222.45,4304.0,193.8273,194.0366,193.8098,193.993,4304.0
2016-10-04 15:30:00,222.52,222.73,222.45,222.58,4800.0,194.054,194.2372,193.993,194.1063,4800.0
2016-10-04 15:35:00,222.54,222.57,222.39,222.52,2000.0,194.0715,194.0976,193.9407,194.054,2000.0
2016-10-04 15:40:00,222.52,222.56,222.43,222.47,4735.0,194.054,194.0889,193.9755,194.0104,4735.0
2016-10-04 15:45:00,222.47,222.6,222.19,222.29,9826.0,194.0104,194.1238,193.7662,193.8534,9826.0
2016-10-04 15:50:00,222.33,222.46,222.27,222.44,9126.0,193.8883,194.0017,193.836,193.9843,9126.0
2016-10-04 15:55:00,222.47,222.52,222.1,222.35,29838.0,194.0104,194.054,193.6877,193.9058,29838.0
2016-10-05 09:30:00,223.8,224.35,223.8,223.82,3934.0,195.1703,195.6499,195.1703,195.1877,3934.0
2016-10-05 09:35:00,224.36,224.37,223.99,223.99,699.0,195.6586,195.6674,195.336,195.336,699.0
2016-10-05 09:40:00,224.22,224.35,224.02,224.35,700.0,195.5365,195.6499,195.3621,195.6499,700.0
2016-10-05 09:45:00,223.66,224.34,223.66,223.81,1018.0,195.0482,195.6412,195.0482,195.179,1018.0
2016-10-05 09:50:00,223.84,224.27,223.84,224.27,4300.0,195.2052,195.5802,195.2052,195.5802,4300.0
2016-10-05 09:55:00,224.28,225.55,224.27,225.33,6100.0,195.5889,196.6964,195.5802,196.5046,6100.0
2016-10-05 10:00:00,225.12,225.22,224.51,225.2,18130.0,196.3214,196.4086,195.7894,196.3912,18130.0
2016-10-05 10:05:00,225.02,225.93,225.02,225.93,2500.0,196.2342,197.0278,196.2342,197.0278,2500.0
2016-10-05 10:10:00,225.54,226.38,225.54,226.04,7667.0,196.6877,197.4202,196.6877,197.1237,7667.0
2016-10-05 10:15:00,226.15,226.15,225.48,225.67,6148.0,197.2197,197.2197,196.6354,196.8011,6148.0
2016-10-05 10:20:00,225.39,225.42,225.25,225.26,900.0,196.5569,196.583,196.4348,196.4435,900.0
2016-10-05 10:25:00,225.32,225.96,225.32,225.86,7127.0,196.4958,197.054,196.4958,196.9668,7127.0
2016-10-05 10:30:00,225.86,226.22,225.86,226.03,3250.0,196.9668,197.2807,196.9668,197.115,3250.0
2016-10-05 10:35:00,226.14,226.43,225.67,225.74,6377.0,197.2109,197.4638,196.8011,196.8621,6377.0
2016-10-05 10:40:00,225.85,225.85,225.49,225.53,2900.0,196.958,196.958,196.6441,196.679,2900.0
2016-10-05 10:45:00,225.56,226.1,225.23,225.33,7575.0,196.7051,197.176,196.4173,196.5046,7575.0
2016-10-05 10:50:00,225.43,225.68,225.25,225.57,8426.0,196.5918,196.8098,196.4348,196.7138,8426.0
2016-10-05 10:55:00,225.47,225.78,225.44,225.78,5363.0,196.6266,196.897,196.6005,196.897,5363.0
2016-10-05 11:00:00,225.72,225.94,225.61,225.85,5637.0,196.8447,197.0365,196.7487,196.958,5637.0
2016-10-05 11:05:00,225.84,226.5,225.84,226.14,4336.0,196.9493,197.5249,196.9493,197.2109,4336.0
2016-10-05 11:10:00,226.23,226.35,226.09,226.1,1500.0,197.2894,197.3941,197.1673,197.176,1500.0
2016-10-05 11:15:00,225.99,226.0,225.89,225.91,1600.0,197.0801,197.0888,196.9929,197.0104,1600.0
2016-10-05 11:20:00,225.67,225.7,225.67,225.7,400.0,196.8011,196.8272,196.8011,196.8272,400.0
2016-10-05 11:25:00,225.71,226.1,225.63,226.1,4100.0,196.8359,197.176,196.7662,197.176,4100.0
2016-10-05 11:30:00,226.06,226.26,225.99,226.08,3804.0,197.1412,197.3156,197.0801,197.1586,3804.0
2016-10-05 11:35:00,226.23,226.37,226.0,226.18,3500.0,197.2894,197.4115,197.0888,197.2458,3500.0
2016-10-05 11:40:00,226.13,226.13,226.0,226.1,500.0,197.2022,197.2022,197.0888,197.176,500.0
2016-10-05 11:45:00,226.08,226.39,226.07,226.39,1835.0,197.1586,197.4289,197.1499,197.4289,1835.0
2016-10-05 11:50:00,226.3,226.5,226.17,226.29,3900.0,197.3505,197.5249,197.2371,197.3417,3900.0
2016-10-05 11:55:00,226.38,226.56,226.29,226.4,6400.0,197.4202,197.5772,197.3417,197.4377,6400.0
2016-10-05 12:00:00,226.45,226.75,226.35,226.75,5076.0,197.4813,197.7429,197.3941,197.7429,5076.0
2016-10-05 12:05:00,226.67,226.96,226.66,226.8,1500.0,197.6731,197.926,197.6644,197.7865,1500.0
2016-10-05 12:10:00,226.83,226.93,226.63,226.64,1000.0,197.8127,197.8999,197.6382,197.647,1000.0
2016-10-05 12:15:00,226.77,226.77,226.46,226.52,1100.0,197.7603,197.7603,197.49,197.5423,1100.0
2016-10-05 12:20:00,226.47,226.53,226.47,226.52,254.0,197.4987,197.551,197.4987,197.5423,254.0
2016-10-05 12:25:00,226.41,226.46,226.39,226.39,515.0,197.4464,197.49,197.4289,197.4289,515.0
2016-10-05 12:30:00,226.46,226.71,226.41,226.71,2569.0,197.49,197.708,197.4464,197.708,2569.0
2016-10-05 12:35:00,226.53,226.68,226.52,226.63,1300.0,197.551,197.6819,197.5423,197.6382,1300.0
2016-10-05 12:40:00,226.63,226.63,226.63,226.63,0.0,197.6382,197.6382,197.6382,197.6382,0.0
2016-10-05 12:45:00,226.7,226.89,226.7,226.86,2400.0,197.6993,197.865,197.6993,197.8388,2400.0
2016-10-05 12:50:00,226.97,226.97,226.75,226.82,1310.0,197.9348,197.9348,197.7429,197.8039,1310.0
2016-10-05 12:55:00,226.74,226.74,226.41,226.46,1600.0,197.7342,197.7342,197.4464,197.49,1600.0
2016-10-05 13:00:00,226.5,226.61,226.49,226.54,700.0,197.5249,197.6208,197.5162,197.5598,700.0
2016-10-05 13:05:00,226.56,226.56,226.55,226.55,300.0,197.5772,197.5772,197.5685,197.5685,300.0
2016-10-05 13:10:00,226.45,226.54,226.36,226.36,1600.0,197.4813,197.5598,197.4028,197.4028,1600.0
2016-10-05 13:15:00,226.21,226.37,226.12,226.28,3798.0,197.272,197.4115,197.1935,197.333,3798.0
2016-10-05 13:20:00,226.31,226.45,226.29,226.31,2300.0,197.3592,197.4813,197.3417,197.3592,2300.0
2016-10-05 13:25:00,226.33,226.33,226.26,226.3,1600.0,197.3766,197.3766,197.3156,197.3505,1600.0
2016-10-05 13:30:00,226.2,226.2,226.13,226.13,600.0,197.2633,197.2633,197.2022,197.2022,600.0
2016-10-05 13:35:00,226.23,226.28,226.14,226.28,1000.0,197.2894,197.333,197.2109,197.333,1000.0
2016-10-05 13:40:00,226.28,226.29,226.22,226.24,1900.0,197.333,197.3417,197.2807,197.2981,1900.0
2016-10-05 13:45:00,226.18,226.21,226.09,226.11,500.0,197.2458,197.272,197.1673,197.1848,500.0
2016-10-05 13:50:00,226.1,226.15,226.03,226.04,697.0,197.176,197.2197,197.115,197.1237,697.0
2016-10-05 13:55:00,226.12,226.21,226.11,226.16,1300.0,197.1935,197.272,197.1848,197.2284,1300.0
2016-10-05 14:00:00,226.15,226.34,226.11,226.33,2162.0,197.2197,197.3853,197.1848,197.3766,2162.0
2016-10-05 14:05:00,226.12,226.17,226.12,226.13,650.0,197.1935,197.2371,197.1935,197.2022,650.0
2016-10-05 14:10:00,225.92,225.92,225.73,225.73,829.0,197.0191,197.0191,196.8534,196.8534,829.0
2016-10-05 14:15:00,225.76,225.77,225.64,225.72,1128.0,196.8795,196.8883,196.7749,196.8447,1128.0
2016-10-05 14:20:00,225.72,225.73,225.68,225.68,800.0,196.8447,196.8534,196.8098,196.8098,800.0
2016-10-05 14:25:00,225.66,225.66,225.65,225.65,1375.0,196.7923,196.7923,196.7836,196.7836,1375.0
2016-10-05 14:30:00,225.79,225.83,225.73,225.78,800.0,196.9057,196.9406,196.8534,196.897,800.0
2016-10-05 14:35:00,225.79,225.92,225.61,225.61,1012.0,196.9057,197.0191,196.7487,196.7487,1012.0
2016-10-05 14:40:00,225.63,225.88,225.63,225.73,3501.0,196.7662,196.9842,196.7662,196.8534,3501.0
2016-10-05 14:45:00,225.7,225.77,225.62,225.64,808.0,196.8272,196.8883,196.7575,196.7749,808.0
2016-10-05 14:50:00,225.64,225.7,225.48,225.48,1200.0,196.7749,196.8272,196.6354,196.6354,1200.0
2016-10-05 14:55:00,225.5,225.61,225.5,225.55,1700.0,196.6528,196.7487,196.6528,196.6964,1700.0
2016-10-05 15:00:00,225.55,225.84,225.55,225.75,3481.0,196.6964,196.9493,196.6964,196.8708,3481.0
2016-10-05 15:05:00,225.79,225.79,225.64,225.66,1800.0,196.9057,196.9057,196.7749,196.7923,1800.0
2016-10-05 15:10:00,225.71,225.71,225.45,225.45,1749.0,196.8359,196.8359,196.6092,196.6092,1749.0
2016-10-05 15:15:00,225.39,225.39,225.0,225.0,4708.0,196.5569,196.5569,196.2168,196.2168,4708.0
2016-10-05 15:20:00,224.95,225.18,224.83,225.05,4291.0,196.1732,196.3737,196.0685,196.2604,4291.0
2016-10-05 15:25:00,225.0,225.05,224.69,224.8,2961.0,196.2168,196.2604,195.9464,196.0424,2961.0
2016-10-05 15:30:00,224.81,224.95,224.63,224.95,7290.0,196.0511,196.1732,195.8941,196.1732,7290.0
2016-10-05 15:35:00,224.94,225.29,224.89,225.06,5610.0,196.1644,196.4697,196.1208,196.2691,5610.0
2016-10-05 15:40:00,225.1,225.42,225.07,225.25,5201.0,196.304,196.583,196.2778,196.4348,5201.0
2016-10-05 15:45:00,225.28,225.46,225.28,225.35,12440.0,196.4609,196.6179,196.4609,196.522,12440.0
2016-10-05 15:50:00,225.33,225.39,225.05,225.09,12016.0,196.5046,196.5569,196.2604,196.2953,12016.0
2016-10-05 15:55:00,225.1,225.27,224.98,225.08,27706.0,196.304,196.4522,196.1993,196.2865,27706.0
2016-10-06 09:30:00,225.03,225.45,225.03,225.45,2685.0,196.2429,196.6092,196.2429,196.6092,2685.0
2016-10-06 09:35:00,225.45,225.45,225.45,225.45,0.0,196.6092,196.6092,196.6092,196.6092,0.0
2016-10-06 09:40:00,224.6,225.16,224.6,225.16,1410.0,195.8679,196.3563,195.8679,196.3563,1410.0
2016-10-06 09:45:00,225.2,225.3,225.1,225.26,1445.0,196.3912,196.4784,196.304,196.4435,1445.0
2016-10-06 09:50:00,225.06,225.37,225.06,225.28,5645.0,196.2691,196.5394,196.2691,196.4609,5645.0
2016-10-06 09:55:00,225.3,225.44,224.92,224.92,3673.0,196.4784,196.6005,196.147,196.147,3673.0
2016-10-06 10:00:00,224.92,225.25,224.83,224.83,12050.0,196.147,196.4348,196.0685,196.0685,12050.0
2016-10-06 10:05:00,224.85,224.85,224.11,224.11,8822.0,196.086,196.086,195.4406,195.4406,8822.0
2016-10-06 10:10:00,224.19,224.19,223.98,223.98,525.0,195.5104,195.5104,195.3272,195.3272,525.0
2016-10-06 10:15:00,224.19,224.48,224.1,224.48,4800.0,195.5104,195.7633,195.4319,195.7633,4800.0
2016-10-06 10:20:00,224.56,224.62,224.32,224.36,5637.0,195.8331,195.8854,195.6238,195.6586,5637.0
2016-10-06 10:25:00,224.3,224.44,224.02,224.44,9872.0,195.6063,195.7284,195.3621,195.7284,9872.0
2016-10-06 10:30:00,224.3,224.44,224.01,224.31,7648.0,195.6063,195.7284,195.3534,195.615,7648.0
2016-10-06 10:35:00,224.4,224.8,224.4,224.77,1200.0,195.6935,196.0424,195.6935,196.0162,1200.0
2016-10-06 10:40:00,224.72,224.83,224.52,224.76,11827.0,195.9726,196.0685,195.7982,196.0075,11827.0
2016-10-06 10:45:00,224.85,224.97,224.84,224.97,2100.0,196.086,196.1906,196.0772,196.1906,2100.0
2016-10-06 10:50:00,224.98,225.0,224.91,224.91,5662.0,196.1993,196.2168,196.1383,196.1383,5662.0
2016-10-06 10:55:00,224.87,225.07,224.8,225.01,9700.0,196.1034,196.2778,196.0424,196.2255,9700.0
2016-10-06 11:00:00,224.94,225.02,224.78,224.91,1413.0,196.1644,196.2342,196.0249,196.1383,1413.0
2016-10-06 11:05:00,224.83,224.94,224.68,224.79,5600.0,196.0685,196.1644,195.9377,196.0336,5600.0
2016-10-06 11:10:00,224.9,224.96,224.71,224.92,2900.0,196.1296,196.1819,195.9639,196.147,2900.0
2016-10-06 11:15:00,224.76,224.76,224.76,224.76,100.0,196.0075,196.0075,196.0075,196.0075,100.0
2016-10-06 11:20:00,224.76,225.12,224.76,225.12,1902.0,196.0075,196.3214,196.0075,196.3214,1902.0
2016-10-06 11:25:00,225.08,225.51,225.08,225.49,3141.0,196.2865,196.6615,196.2865,196.6441,3141.0
2016-10-06 11:30:00,225.51,225.66,225.26,225.27,3333.0,196.6615,196.7923,196.4435,196.4522,3333.0
2016-10-06 11:35:00,225.35,225.4,225.34,225.34,900.0,196.522,196.5656,196.5133,196.5133,900.0
2016-10-06 11:40:00,225.46,225.46,225.27,225.27,1500.0,196.6179,196.6179,196.4522,196.4522,1500.0
2016-10-06 11:45:00,225.37,225.69,225.26,225.47,6600.0,196.5394,196.8185,196.4435,196.6266,6600.0
2016-10-06 11:50:00,225.71,226.3,225.71,226.27,1500.0,196.8359,197.3505,196.8359,197.3243,1500.0
2016-10-06 11:55:00,226.02,226.13,225.88,226.13,4301.0,197.1063,197.2022,196.9842,197.2022,4301.0
2016-10-06 12:00:00,226.1,226.41,226.1,226.35,1499.0,197.176,197.4464,197.176,197.3941,1499.0
2016-10-06 12:05:00,226.39,226.58,226.14,226.14,11516.0,197.4289,197.5946,197.2109,197.2109,11516.0
2016-10-06 12:10:00,226.26,226.26,226.08,226.22,1100.0,197.3156,197.3156,197.1586,197.2807,1100.0
2016-10-06 12:15:00,226.25,226.67,226.25,226.67,1400.0,197.3069,197.6731,197.3069,197.6731,1400.0
2016-10-06 12:20:00,226.67,226.77,226.66,226.77,1100.0,197.6731,197.7603,197.6644,197.7603,1100.0
2016-10-06 12:25:00,226.77,226.88,226.73,226.73,1000.0,197.7603,197.8563,197.7255,197.7255,1000.0
2016-10-06 12:30:00,226.85,227.05,226.85,227.02,2450.0,197.8301,198.0045,197.8301,197.9784,2450.0
2016-10-06 12:35:00,226.96,227.0,226.84,226.97,1240.0,197.926,197.9609,197.8214,197.9348,1240.0
2016-10-06 12:40:00,226.96,227.1,226.87,226.91,2620.0,197.926,198.0481,197.8475,197.8824,2620.0
2016-10-06 12:45:00,227.08,227.1,226.96,226.96,300.0,198.0307,198.0481,197.926,197.926,300.0
2016-10-06 12:50:00,226.94,227.3,226.94,227.3,2902.0,197.9086,198.2225,197.9086,198.2225,2902.0
2016-10-06 12:55:00,227.24,227.24,226.99,227.09,1471.0,198.1702,198.1702,197.9522,198.0394,1471.0
2016-10-06 13:00:00,227.03,227.3,226.95,226.95,8471.0,197.9871,198.2225,197.9173,197.9173,8471.0
2016-10-06 13:05:00,227.05,227.24,227.0,227.14,2800.0,198.0045,198.1702,197.9609,198.083,2800.0
2016-10-06 13:10:00,227.19,227.34,227.03,227.28,5475.0,198.1266,198.2574,197.9871,198.2051,5475.0
2016-10-06 13:15:00,227.28,227.43,227.17,227.33,2439.0,198.2051,198.3359,198.1092,198.2487,2439.0
2016-10-06 13:20:00,227.43,227.44,227.27,227.4,400.0,198.3359,198.3446,198.1964,198.3097,400.0
2016-10-06 13:25:00,227.4,227.4,227.27,227.27,200.0,198.3097,198.3097,198.1964,198.1964,200.0
2016-10-06 13:30:00,227.37,227.54,227.37,227.54,1477.0,198.2836,198.4318,198.2836,198.4318,1477.0
2016-10-06 13:35:00,227.36,227.48,227.21,227.21,1341.0,198.2749,198.3795,198.1441,198.1441,1341.0
2016-10-06 13:40:00,226.99,227.12,226.99,227.04,715.0,197.9522,198.0656,197.9522,197.9958,715.0
2016-10-06 13:45:00,227.17,227.17,227.17,227.17,403.0,198.1092,198.1092,198.1092,198.1092,403.0
2016-10-06 13:50:00,227.17,227.51,227.06,227.4,1900.0,198.1092,198.4057,198.0132,198.3097,1900.0
2016-10-06 13:55:00,227.27,227.5,227.27,227.35,4450.0,198.1964,198.397,198.1964,198.2661,4450.0
2016-10-06 14:00:00,227.47,227.55,227.43,227.55,900.0,198.3708,198.4406,198.3359,198.4406,900.0
2016-10-06 14:05:00,227.57,227.62,227.49,227.51,1100.0,198.458,198.5016,198.3882,198.4057,1100.0
2016-10-06 14:10:00,227.51,227.61,227.46,227.61,1749.0,198.4057,198.4929,198.3621,198.4929,1749.0
2016-10-06 14:15:00,227.67,227.7,227.46,227.59,1845.0,198.5452,198.5714,198.3621,198.4754,1845.0
2016-10-06 14:20:00,227.64,227.64,227.58,227.58,300.0,198.519,198.519,198.4667,198.4667,300.0
2016-10-06 14:25:00,227.68,227.77,227.67,227.67,1732.0,198.5539,198.6324,198.5452,198.5452,1732.0
2016-10-06 14:30:00,227.75,227.75,227.51,227.64,1300.0,198.615,198.615,198.4057,198.519,1300.0
2016-10-06 14:35:00,227.58,227.69,227.56,227.64,4408.0,198.4667,198.5626,198.4493,198.519,4408.0
2016-10-06 14:40:00,227.62,227.66,227.55,227.63,2100.0,198.5016,198.5365,198.4406,198.5103,2100.0
2016-10-06 14:45:00,227.67,227.77,227.56,227.66,5400.0,198.5452,198.6324,198.4493,198.5365,5400.0
2016-10-06 14:50:00,227.7,228.44,227.7,228.3,11336.0,198.5714,199.2167,198.5714,199.0946,11336.0
2016-10-06 14:55:00,228.24,228.3,227.61,227.61,2698.0,199.0423,199.0946,198.4929,198.4929,2698.0
2016-10-06 15:00:00,227.63,227.93,227.63,227.93,2281.0,198.5103,198.7719,198.5103,198.7719,2281.0
2016-10-06 15:05:00,227.89,227.89,227.64,227.7,3548.0,198.7371,198.7371,198.519,198.5714,3548.0
2016-10-06 15:10:00,227.71,227.79,227.71,227.77,438.0,198.5801,198.6499,198.5801,198.6324,438.0
2016-10-06 15:15:00,227.83,228.11,227.78,227.9,5923.0,198.6847,198.9289,198.6411,198.7458,5923.0
2016-10-06 15:20:00,227.92,228.08,227.92,228.08,500.0,198.7632,198.9028,198.7632,198.9028,500.0
2016-10-06 15:25:00,228.08,228.18,228.03,228.03,1816.0,198.9028,198.99,198.8592,198.8592,1816.0
2016-10-06 15:30:00,228.0,228.13,227.69,228.05,5887.0,198.833,198.9464,198.5626,198.8766,5887.0
2016-10-06 15:35:00,227.98,228.06,227.93,228.04,6100.0,198.8155,198.8853,198.7719,198.8679,6100.0
2016-10-06 15:40:00,228.1,228.22,227.95,228.07,5729.0,198.9202,199.0248,198.7894,198.894,5729.0
2016-10-06 15:45:00,228.2,228.2,227.94,228.0,7217.0,199.0074,199.0074,198.7807,198.833,7217.0
2016-10-06 15:50:00,228.02,228.22,227.96,228.1,8725.0,198.8504,199.0248,198.7981,198.9202,8725.0
2016-10-06 15:55:00,228.06,228.23,227.9,228.09,34085.0,198.8853,199.0336,198.7458,198.9115,34085.0
2016-10-07 09:30:00,227.48,227.67,226.48,226.48,5019.0,198.3795,198.5452,197.5074,197.5074,5019.0
2016-10-07 09:35:00,226.37,226.37,225.68,225.98,5234.0,197.4115,197.4115,196.8098,197.0714,5234.0
2016-10-07 09:40:00,225.87,225.87,225.22,225.27,1200.0,196.9755,196.9755,196.4086,196.4522,1200.0
2016-10-07 09:45:00,225.5,225.5,224.98,224.98,400.0,196.6528,196.6528,196.1993,196.1993,400.0
2016-10-07 09:50:00,224.74,225.33,224.74,225.33,2385.0,195.99,196.5046,195.99,196.5046,2385.0
2016-10-07 09:55:00,225.07,225.35,225.03,225.34,1400.0,196.2778,196.522,196.2429,196.5133,1400.0
2016-10-07 10:00:00,225.35,225.6,225.33,225.39,2702.0,196.522,196.74,196.5046,196.5569,2702.0
2016-10-07 10:05:00,225.25,225.25,225.0,225.22,1100.0,196.4348,196.4348,196.2168,196.4086,1100.0
2016-10-07 10:10:00,225.26,225.39,225.13,225.24,1400.0,196.4435,196.5569,196.3301,196.4261,1400.0
2016-10-07 10:15:00,225.18,225.2,224.93,224.97,2458.0,196.3737,196.3912,196.1557,196.1906,2458.0
2016-10-07 10:20:00,224.97,224.97,224.91,224.91,300.0,196.1906,196.1906,196.1383,196.1383,300.0
2016-10-07 10:25:00,225.08,225.39,225.05,225.05,1716.0,196.2865,196.5569,196.2604,196.2604,1716.0
2016-10-07 10:30:00,225.0,225.15,225.0,225.15,700.0,196.2168,196.3476,196.2168,196.3476,700.0
2016-10-07 10:35:00,225.17,225.52,225.11,225.52,3264.0,196.365,196.6702,196.3127,196.6702,3264.0
2016-10-07 10:40:00,225.39,225.39,225.07,225.12,3537.0,196.5569,196.5569,196.2778,196.3214,3537.0
2016-10-07 10:45:00,224.85,224.85,224.85,224.85,100.0,196.086,196.086,196.086,196.086,100.0
2016-10-07 10:50:00,224.84,225.0,224.84,224.95,1795.0,196.0772,196.2168,196.0772,196.1732,1795.0
2016-10-07 10:55:00,224.9,225.5,224.85,225.5,14900.0,196.1296,196.6528,196.086,196.6528,14900.0
2016-10-07 11:00:00,225.52,225.79,225.32,225.7,4089.0,196.6702,196.9057,196.4958,196.8272,4089.0
2016-10-07 11:05:00,225.73,226.06,225.69,226.02,4900.0,196.8534,197.1412,196.8185,197.1063,4900.0
2016-10-07 11:10:00,225.92,225.95,225.81,225.85,2700.0,197.0191,197.0452,196.9231,196.958,2700.0
2016-10-07 11:15:00,225.78,225.84,225.66,225.8,1200.0,196.897,196.9493,196.7923,196.9144,1200.0
2016-10-07 11:20:00,225.66,225.78,225.28,225.3,2500.0,196.7923,196.897,196.4609,196.4784,2500.0
2016-10-07 11:25:00,225.19,225.23,225.06,225.06,500.0,196.3825,196.4173,196.2691,196.2691,500.0
2016-10-07 11:30:00,224.96,224.96,224.85,224.91,2004.0,196.1819,196.1819,196.086,196.1383,2004.0
2016-10-07 11:35:00,224.85,224.85,224.5,224.54,2250.0,196.086,196.086,195.7807,195.8156,2250.0
2016-10-07 11:40:00,224.57,224.59,224.16,224.16,2107.0,195.8418,195.8592,195.4842,195.4842,2107.0
2016-10-07 11:45:00,224.13,224.13,223.8,223.95,3350.0,195.4581,195.4581,195.1703,195.3011,3350.0
2016-10-07 11:50:00,223.83,223.94,223.83,223.83,1666.0,195.1964,195.2924,195.1964,195.1964,1666.0
2016-10-07 11:55:00,223.89,223.89,223.76,223.76,2736.0,195.2488,195.2488,195.1354,195.1354,2736.0
2016-10-07 12:00:00,223.9,224.27,223.73,223.73,6481.0,195.2575,195.5802,195.1092,195.1092,6481.0
2016-10-07 12:05:00,223.93,224.06,223.86,224.06,1063.0,195.2836,195.397,195.2226,195.397,1063.0
2016-10-07 12:10:00,223.8,223.86,223.68,223.82,1700.0,195.1703,195.2226,195.0656,195.1877,1700.0
2016-10-07 12:15:00,223.77,223.85,223.7,223.75,1200.0,195.1441,195.2139,195.0831,195.1267,1200.0
2016-10-07 12:20:00,223.66,223.95,223.54,223.88,2209.0,195.0482,195.3011,194.9435,195.24,2209.0
2016-10-07 12:25:00,223.71,223.71,223.71,223.71,200.0,195.0918,195.0918,195.0918,195.0918,200.0
2016-10-07 12:30:00,223.58,223.91,223.58,223.87,1941.0,194.9784,195.2662,194.9784,195.2313,1941.0
2016-10-07 12:35:00,223.8,223.8,223.55,223.76,1645.0,195.1703,195.1703,194.9523,195.1354,1645.0
2016-10-07 12:40:00,223.65,223.84,223.43,223.43,800.0,195.0395,195.2052,194.8476,194.8476,800.0
2016-10-07 12:45:00,223.58,223.86,223.58,223.82,1131.0,194.9784,195.2226,194.9784,195.1877,1131.0
2016-10-07 12:50:00,223.62,223.88,223.58,223.88,300.0,195.0133,195.24,194.9784,195.24,300.0
2016-10-07 12:55:00,223.79,223.89,223.53,223.82,1600.0,195.1616,195.2488,194.9348,195.1877,1600.0
2016-10-07 13:00:00,223.71,223.73,223.61,223.7,1308.0,195.0918,195.1092,195.0046,195.0831,1308.0
2016-10-07 13:05:00,223.82,223.82,223.82,223.82,100.0,195.1877,195.1877,195.1877,195.1877,100.0
2016-10-07 13:10:00,223.83,223.9,223.68,223.68,700.0,195.1964,195.2575,195.0656,195.0656,700.0
2016-10-07 13:15:00,223.68,223.68,223.68,223.68,249.0,195.0656,195.0656,195.0656,195.0656,249.0
2016-10-07 13:20:00,223.59,223.81,223.59,223.68,1344.0,194.9871,195.179,194.9871,195.0656,1344.0
2016-10-07 13:25:00,223.71,224.13,223.71,224.08,2158.0,195.0918,195.4581,195.0918,195.4145,2158.0
2016-10-07 13:30:00,224.19,224.29,224.18,224.29,600.0,195.5104,195.5976,195.5017,195.5976,600.0
2016-10-07 13:35:00,224.49,224.59,224.43,224.59,800.0,195.772,195.8592,195.7197,195.8592,800.0
2016-10-07 13:40:00,224.68,224.97,224.68,224.87,3618.0,195.9377,196.1906,195.9377,196.1034,3618.0
2016-10-07 13:45:00,224.85,224.89,224.67,224.67,2400.0,196.086,196.1208,195.929,195.929,2400.0
2016-10-07 13:50:00,224.7,224.84,224.7,224.82,500.0,195.9551,196.0772,195.9551,196.0598,500.0
2016-10-07 13:55:00,224.83,224.83,224.75,224.75,888.0,196.0685,196.0685,195.9987,195.9987,888.0
2016-10-07 14:00:00,224.82,224.95,224.76,224.93,2584.0,196.0598,196.1732,196.0075,196.1557,2584.0
2016-10-07 14:05:00,224.85,224.85,224.79,224.79,717.0,196.086,196.086,196.0336,196.0336,717.0
2016-10-07 14:10:00,224.94,225.27,224.94,225.26,2233.0,196.1644,196.4522,196.1644,196.4435,2233.0
2016-10-07 14:15:00,225.21,225.21,225.0,225.1,5486.0,196.3999,196.3999,196.2168,196.304,5486.0
2016-10-07 14:20:00,225.07,225.17,225.07,225.1,600.0,196.2778,196.365,196.2778,196.304,600.0
2016-10-07 14:25:00,225.11,225.11,224.91,224.91,1502.0,196.3127,196.3127,196.1383,196.1383,1502.0
2016-10-07 14:30:00,224.97,225.18,224.93,225.18,2400.0,196.1906,196.3737,196.1557,196.3737,2400.0
2016-10-07 14:35:00,225.18,225.18,224.9,224.9,1384.0,196.3737,196.3737,196.1296,196.1296,1384.0
2016-10-07 14:40:00,224.86,224.9,224.8,224.8,700.0,196.0947,196.1296,196.0424,196.0424,700.0
2016-10-07 14:45:00,224.91,224.91,224.69,224.69,1200.0,196.1383,196.1383,195.9464,195.9464,1200.0
2016-10-07 14:50:00,224.67,224.86,224.58,224.86,5198.0,195.929,196.0947,195.8505,196.0947,5198.0
2016-10-07 14:55:00,224.77,224.91,224.73,224.75,1932.0,196.0162,196.1383,195.9813,195.9987,1932.0
2016-10-07 15:00:00,224.73,224.78,224.63,224.77,3422.0,195.9813,196.0249,195.8941,196.0162,3422.0
2016-10-07 15:05:00,224.76,224.76,224.6,224.6,1500.0,196.0075,196.0075,195.8679,195.8679,1500.0
2016-10-07 15:10:00,224.65,224.65,224.49,224.53,7821.0,195.9115,195.9115,195.772,195.8069,7821.0
2016-10-07 15:15:00,224.55,224.67,224.51,224.51,5979.0,195.8243,195.929,195.7894,195.7894,5979.0
2016-10-07 15:20:00,224.49,224.54,224.28,224.33,2214.0,195.772,195.8156,195.5889,195.6325,2214.0
2016-10-07 15:25:00,224.35,224.42,224.28,224.42,5963.0,195.6499,195.711,195.5889,195.711,5963.0
2016-10-07 15:30:00,224.47,224.66,224.47,224.57,6426.0,195.7546,195.9203,195.7546,195.8418,6426.0
2016-10-07 15:35:00,224.52,224.68,224.51,224.58,3244.0,195.7982,195.9377,195.7894,195.8505,3244.0
2016-10-07 15:40:00,224.57,224.73,224.57,224.65,4297.0,195.8418,195.9813,195.8418,195.9115,4297.0
2016-10-07 15:45:00,224.63,224.69,224.59,224.59,9176.0,195.8941,195.9464,195.8592,195.8592,9176.0
2016-10-07 15:50:00,224.62,224.72,224.55,224.55,10540.0,195.8854,195.9726,195.8243,195.8243,10540.0
2016-10-07 15:55:00,224.66,224.72,224.27,224.34,21450.0,195.9203,195.9726,195.5802,195.6412,21450.0
2016-10-10 09:30:00,224.86,224.99,224.79,224.87,7511.0,196.0947,196.208,196.0336,196.1034,7511.0
2016-10-10 09:35:00,224.87,224.87,224.87,224.87,0.0,196.1034,196.1034,196.1034,196.1034,0.0
2016-10-10 09:40:00,225.78,226.16,225.38,225.39,3286.0,196.897,197.2284,196.5482,196.5569,3286.0
2016-10-10 09:45:00,226.01,226.01,224.81,224.92,5482.0,197.0976,197.0976,196.0511,196.147,5482.0
2016-10-10 09:50:00,224.94,225.1,224.77,224.77,7301.0,196.1644,196.304,196.0162,196.0162,7301.0
2016-10-10 09:55:00,224.81,224.83,224.64,224.65,2000.0,196.0511,196.0685,195.9028,195.9115,2000.0
2016-10-10 10:00:00,224.75,225.1,224.68,225.03,6457.0,195.9987,196.304,195.9377,196.2429,6457.0
2016-10-10 10:05:00,225.03,225.28,225.02,225.05,4855.0,196.2429,196.4609,196.2342,196.2604,4855.0
2016-10-10 10:10:00,225.13,225.22,224.8,224.8,3200.0,196.3301,196.4086,196.0424,196.0424,3200.0
2016-10-10 10:15:00,224.69,224.85,224.61,224.61,9719.0,195.9464,196.086,195.8767,195.8767,9719.0
2016-10-10 10:20:00,224.46,224.6,224.35,224.39,2602.0,195.7458,195.8679,195.6499,195.6848,2602.0
2016-10-10 10:25:00,224.32,224.37,224.3,224.31,1400.0,195.6238,195.6674,195.6063,195.615,1400.0
2016-10-10 10:30:00,224.33,224.47,224.19,224.19,2766.0,195.6325,195.7546,195.5104,195.5104,2766.0
2016-10-10 10:35:00,224.16,224.21,224.12,224.12,1000.0,195.4842,195.5278,195.4493,195.4493,1000.0
2016-10-10 10:40:00,224.22,224.32,224.06,224.16,3641.0,195.5365,195.6238,195.397,195.4842,3641.0
2016-10-10 10:45:00,224.06,224.06,223.81,223.9,3547.0,195.397,195.397,195.179,195.2575,3547.0
2016-10-10 10:50:00,224.04,224.05,223.79,223.79,1734.0,195.3796,195.3883,195.1616,195.1616,1734.0
2016-10-10 10:55:00,223.85,223.88,223.78,223.78,900.0,195.2139,195.24,195.1528,195.1528,900.0
2016-10-10 11:00:00,223.73,223.78,223.27,223.59,9244.0,195.1092,195.1528,194.7081,194.9871,9244.0
2016-10-10 11:05:00,223.6,223.68,223.37,223.41,4195.0,194.9959,195.0656,194.7953,194.8302,4195.0
2016-10-10 11:10:00,223.5,223.5,223.07,223.07,4232.0,194.9087,194.9087,194.5337,194.5337,4232.0
2016-10-10 11:15:00,223.08,223.15,222.93,222.99,3605.0,194.5424,194.6034,194.4116,194.4639,3605.0
2016-10-10 11:20:00,222.99,222.99,222.86,222.87,1300.0,194.4639,194.4639,194.3505,194.3592,1300.0
2016-10-10 11:25:00,223.0,223.04,222.86,222.93,3001.0,194.4726,194.5075,194.3505,194.4116,3001.0
2016-10-10 11:30:00,222.94,222.94,222.82,222.87,2300.0,194.4203,194.4203,194.3156,194.3592,2300.0
2016-10-10 11:35:00,222.93,223.13,222.93,223.13,3800.0,194.4116,194.586,194.4116,194.586,3800.0
2016-10-10 11:40:00,223.05,223.05,222.96,222.96,400.0,194.5162,194.5162,194.4377,194.4377,400.0
2016-10-10 11:45:00,222.94,222.95,222.89,222.95,1022.0,194.4203,194.429,194.3767,194.429,1022.0
2016-10-10 11:50:00,222.96,223.11,222.96,223.05,2488.0,194.4377,194.5685,194.4377,194.5162,2488.0
2016-10-10 11:55:00,222.96,222.99,222.77,222.77,2031.0,194.4377,194.4639,194.272,194.272,2031.0
2016-10-10 12:00:00,222.9,222.9,222.59,222.68,1400.0,194.3854,194.3854,194.1151,194.1936,1400.0
2016-10-10 12:05:00,222.59,222.7,222.58,222.63,1900.0,194.1151,194.211,194.1063,194.1499,1900.0
2016-10-10 12:10:00,222.62,222.72,222.52,222.55,1300.0,194.1412,194.2284,194.054,194.0802,1300.0
2016-10-10 12:15:00,222.58,222.71,222.53,222.54,3900.0,194.1063,194.2197,194.0627,194.0715,3900.0
2016-10-10 12:20:00,222.54,222.62,222.54,222.58,400.0,194.0715,194.1412,194.0715,194.1063,400.0
2016-10-10 12:25:00,222.54,222.88,222.41,222.81,2500.0,194.0715,194.368,193.9581,194.3069,2500.0
2016-10-10 12:30:00,222.74,222.87,222.65,222.87,6177.0,194.2459,194.3592,194.1674,194.3592,6177.0
2016-10-10 12:35:00,222.84,223.02,222.84,222.92,3400.0,194.3331,194.4901,194.3331,194.4029,3400.0
2016-10-10 12:40:00,222.88,222.94,222.56,222.56,3500.0,194.368,194.4203,194.0889,194.0889,3500.0
2016-10-10 12:45:00,222.66,222.81,222.57,222.76,1531.0,194.1761,194.3069,194.0976,194.2633,1531.0
2016-10-10 12:50:00,222.76,222.87,222.67,222.85,900.0,194.2633,194.3592,194.1848,194.3418,900.0
2016-10-10 12:55:00,222.68,222.87,222.68,222.78,2700.0,194.1936,194.3592,194.1936,194.2808,2700.0
2016-10-10 13:00:00,222.74,222.91,222.65,222.85,3968.0,194.2459,194.3941,194.1674,194.3418,3968.0
2016-10-10 13:05:00,222.95,223.15,222.95,223.14,1300.0,194.429,194.6034,194.429,194.5947,1300.0
2016-10-10 13:10:00,223.23,223.32,223.22,223.32,1900.0,194.6732,194.7517,194.6645,194.7517,1900.0
2016-10-10 13:15:00,223.41,223.41,223.16,223.24,12105.0,194.8302,194.8302,194.6121,194.6819,12105.0
2016-10-10 13:20:00,223.23,223.36,223.23,223.31,2350.0,194.6732,194.7866,194.6732,194.743,2350.0
2016-10-10 13:25:00,223.3,223.53,223.3,223.35,12099.0,194.7342,194.9348,194.7342,194.7778,12099.0
2016-10-10 13:30:00,223.34,223.58,223.29,223.41,10405.0,194.7691,194.9784,194.7255,194.8302,10405.0
2016-10-10 13:35:00,223.36,223.36,223.07,223.3,5500.0,194.7866,194.7866,194.5337,194.7342,5500.0
2016-10-10 13:40:00,223.24,223.24,223.03,223.11,6871.0,194.6819,194.6819,194.4988,194.5685,6871.0
2016-10-10 13:45:00,223.12,223.23,222.96,223.19,6861.0,194.5773,194.6732,194.4377,194.6383,6861.0
2016-10-10 13:50:00,223.2,223.26,223.16,223.16,1302.0,194.647,194.6994,194.6121,194.6121,1302.0
2016-10-10 13:55:00,223.24,223.25,223.18,223.18,2907.0,194.6819,194.6906,194.6296,194.6296,2907.0
2016-10-10 14:00:00,223.27,223.4,223.17,223.17,9766.0,194.7081,194.8214,194.6209,194.6209,9766.0
2016-10-10 14:05:00,223.2,223.34,223.13,223.34,4400.0,194.647,194.7691,194.586,194.7691,4400.0
2016-10-10 14:10:00,223.34,223.4,223.18,223.28,2000.0,194.7691,194.8214,194.6296,194.7168,2000.0
2016-10-10 14:15:00,223.22,223.44,223.22,223.38,1700.0,194.6645,194.8563,194.6645,194.804,1700.0
2016-10-10 14:20:00,223.5,223.75,223.5,223.61,5565.0,194.9087,195.1267,194.9087,195.0046,5565.0
2016-10-10 14:25:00,223.66,223.69,223.5,223.67,3600.0,195.0482,195.0743,194.9087,195.0569,3600.0
2016-10-10 14:30:00,223.69,223.78,223.63,223.78,1800.0,195.0743,195.1528,195.022,195.1528,1800.0
2016-10-10 14:35:00,223.79,223.91,223.76,223.9,2000.0,195.1616,195.2662,195.1354,195.2575,2000.0
2016-10-10 14:40:00,223.87,223.93,223.73,223.73,3509.0,195.2313,195.2836,195.1092,195.1092,3509.0
2016-10-10 14:45:00,223.74,223.75,223.68,223.75,2832.0,195.118,195.1267,195.0656,195.1267,2832.0
2016-10-10 14:50:00,223.68,223.77,223.54,223.66,2000.0,195.0656,195.1441,194.9435,195.0482,2000.0
2016-10-10 14:55:00,223.63,223.66,223.53,223.53,4115.0,195.022,195.0482,194.9348,194.9348,4115.0
2016-10-10 15:00:00,223.65,223.71,223.59,223.68,2198.0,195.0395,195.0918,194.9871,195.0656,2198.0
2016-10-10 15:05:00,223.69,223.72,223.52,223.64,3318.0,195.0743,195.1005,194.9261,195.0307,3318.0
2016-10-10 15:10:00,223.59,223.61,223.46,223.53,4000.0,194.9871,195.0046,194.8738,194.9348,4000.0
2016-10-10 15:15:00,223.53,223.62,223.51,223.62,1500.0,194.9348,195.0133,194.9174,195.0133,1500.0
2016-10-10 15:20:00,223.56,223.56,223.46,223.52,3741.0,194.961,194.961,194.8738,194.9261,3741.0
2016-10-10 15:25:00,223.52,223.66,223.5,223.5,6461.0,194.9261,195.0482,194.9087,194.9087,6461.0
2016-10-10 15:30:00,223.44,223.47,223.24,223.32,9930.0,194.8563,194.8825,194.6819,194.7517,9930.0
2016-10-10 15:35:00,223.34,223.56,223.34,223.42,3352.0,194.7691,194.961,194.7691,194.8389,3352.0
2016-10-10 15:40:00,223.38,223.54,223.34,223.54,6500.0,194.804,194.9435,194.7691,194.9435,6500.0
2016-10-10 15:45:00,223.6,223.73,223.55,223.55,5563.0,194.9959,195.1092,194.9523,194.9523,5563.0
2016-10-10 15:50:00,223.6,223.6,223.4,223.48,11881.0,194.9959,194.9959,194.8214,194.8912,11881.0
2016-10-10 15:55:00,223.46,223.47,223.27,223.31,19617.0,194.8738,194.8825,194.7081,194.743,19617.0
2016-10-11 09:30:00,220.57,221.03,220.0,220.0,10818.0,192.3535,192.7546,191.8564,191.8564,10818.0
2016-10-11 09:35:00,219.89,220.77,219.03,220.09,16570.0,191.7605,192.5279,191.0105,191.9349,16570.0
2016-10-11 09:40:00,220.44,220.78,220.21,220.3,3700.0,192.2401,192.5366,192.0395,192.118,3700.0
2016-10-11 09:45:00,220.24,221.25,220.2,221.17,9414.0,192.0657,192.9465,192.0308,192.8767,9414.0
2016-10-11 09:50:00,221.17,221.29,220.85,220.87,2100.0,192.8767,192.9814,192.5977,192.6151,2100.0
2016-10-11 09:55:00,221.08,221.59,221.07,221.29,8992.0,192.7982,193.243,192.7895,192.9814,8992.0
2016-10-11 10:00:00,221.25,221.51,221.25,221.51,4097.0,192.9465,193.1732,192.9465,193.1732,4097.0
2016-10-11 10:05:00,221.54,221.62,221.35,221.46,6600.0,193.1994,193.2692,193.0337,193.1296,6600.0
2016-10-11 10:10:00,221.44,221.45,220.6,220.6,4456.0,193.1122,193.1209,192.3796,192.3796,4456.0
2016-10-11 10:15:00,220.65,220.79,220.05,220.05,5679.0,192.4232,192.5453,191.9,191.9,5679.0
2016-10-11 10:20:00,220.21,220.3,219.52,219.52,7821.0,192.0395,192.118,191.4378,191.4378,7821.0
2016-10-11 10:25:00,219.45,219.56,218.83,218.9,3750.0,191.3768,191.4727,190.8361,190.8971,3750.0
2016-10-11 10:30:00,219.05,219.14,218.68,219.14,10849.0,191.0279,191.1064,190.7053,191.1064,10849.0
2016-10-11 10:35:00,219.02,219.04,218.51,218.85,12296.0,191.0018,191.0192,190.557,190.8535,12296.0
2016-10-11 10:40:00,218.95,219.55,218.95,219.22,14949.0,190.9407,191.464,190.9407,191.1762,14949.0
2016-10-11 10:45:00,219.19,220.02,219.19,219.62,14633.0,191.15,191.8738,191.15,191.525,14633.0
2016-10-11 10:50:00,219.58,219.71,219.37,219.37,16571.0,191.4901,191.6035,191.307,191.307,16571.0
2016-10-11 10:55:00,219.29,219.63,218.8,218.8,5975.0,191.2372,191.5337,190.8099,190.8099,5975.0
2016-10-11 11:00:00,218.8,218.9,218.4,218.54,12859.0,190.8099,190.8971,190.4611,190.5832,12859.0
2016-10-11 11:05:00,218.6,219.1,218.6,218.78,20742.0,190.6355,191.0715,190.6355,190.7925,20742.0
2016-10-11 11:10:00,218.8,219.01,218.6,218.71,12503.0,190.8099,190.993,190.6355,190.7314,12503.0
2016-10-11 11:15:00,218.7,218.98,218.7,218.91,9672.0,190.7227,190.9669,190.7227,190.9058,9672.0
2016-10-11 11:20:00,218.88,218.88,218.67,218.87,1949.0,190.8797,190.8797,190.6965,190.8709,1949.0
2016-10-11 11:25:00,218.89,218.91,218.39,218.39,5900.0,190.8884,190.9058,190.4524,190.4524,5900.0
2016-10-11 11:30:00,218.24,218.38,218.24,218.37,500.0,190.3215,190.4436,190.3215,190.4349,500.0
2016-10-11 11:35:00,218.38,218.38,218.15,218.21,2156.0,190.4436,190.4436,190.2431,190.2954,2156.0
2016-10-11 11:40:00,218.36,218.68,218.26,218.68,1889.0,190.4262,190.7053,190.339,190.7053,1889.0
2016-10-11 11:45:00,218.69,218.69,218.19,218.19,1100.0,190.714,190.714,190.2779,190.2779,1100.0
2016-10-11 11:50:00,218.09,218.09,217.81,217.99,3063.0,190.1907,190.1907,189.9466,190.1035,3063.0
2016-10-11 11:55:00,218.02,218.12,217.75,218.12,5100.0,190.1297,190.2169,189.8942,190.2169,5100.0
2016-10-11 12:00:00,218.0,218.08,217.52,217.7,3496.0,190.1122,190.182,189.6936,189.8506,3496.0
2016-10-11 12:05:00,217.61,217.96,217.5,217.96,4806.0,189.7721,190.0774,189.6762,190.0774,4806.0
2016-10-11 12:10:00,217.9,217.97,217.84,217.97,600.0,190.025,190.0861,189.9727,190.0861,600.0
2016-10-11 12:15:00,217.85,217.96,217.84,217.96,500.0,189.9814,190.0774,189.9727,190.0774,500.0
2016-10-11 12:20:00,218.01,218.01,217.64,217.65,1300.0,190.121,190.121,189.7983,189.807,1300.0
2016-10-11 12:25:00,217.71,217.84,217.71,217.72,2600.0,189.8593,189.9727,189.8593,189.8681,2600.0
2016-10-11 12:30:00,217.7,217.7,217.32,217.33,3400.0,189.8506,189.8506,189.5192,189.528,3400.0
2016-10-11 12:35:00,217.29,217.29,216.96,217.28,9462.0,189.4931,189.4931,189.2053,189.4844,9462.0
2016-10-11 12:40:00,217.3,217.49,217.15,217.15,6533.0,189.5018,189.6675,189.371,189.371,6533.0
2016-10-11 12:45:00,217.17,217.37,217.09,217.09,3025.0,189.3884,189.5628,189.3187,189.3187,3025.0
2016-10-11 12:50:00,217.09,217.11,216.8,216.8,3504.0,189.3187,189.3361,189.0658,189.0658,3504.0
2016-10-11 12:55:00,216.92,216.92,216.7,216.89,4564.0,189.1704,189.1704,188.9785,189.1442,4564.0
2016-10-11 13:00:00,216.94,216.99,216.63,216.68,3627.0,189.1878,189.2314,188.9175,188.9611,3627.0
2016-10-11 13:05:00,216.57,216.57,216.13,216.13,1500.0,188.8652,188.8652,188.4815,188.4815,1500.0
2016-10-11 13:10:00,216.08,216.21,215.71,215.84,6602.0,188.4379,188.5512,188.1152,188.2286,6602.0
2016-10-11 13:15:00,215.84,215.85,215.46,215.55,13750.0,188.2286,188.2373,187.8972,187.9757,13750.0
2016-10-11 13:20:00,215.55,215.64,215.45,215.45,7293.0,187.9757,188.0541,187.8885,187.8885,7293.0
2016-10-11 13:25:00,215.55,216.03,215.55,215.9,7474.0,187.9757,188.3943,187.9757,188.2809,7474.0
2016-10-11 13:30:00,215.98,216.15,215.81,215.89,10712.0,188.3507,188.4989,188.2024,188.2722,10712.0
2016-10-11 13:35:00,215.79,215.79,215.5,215.51,2250.0,188.185,188.185,187.9321,187.9408,2250.0
2016-10-11 13:40:00,215.54,215.58,215.4,215.55,4637.0,187.9669,188.0018,187.8449,187.9757,4637.0
2016-10-11 13:45:00,215.53,215.54,214.7,214.79,16063.0,187.9582,187.9669,187.2344,187.3129,16063.0
2016-10-11 13:50:00,214.87,215.04,214.85,214.85,3345.0,187.3827,187.5309,187.3652,187.3652,3345.0
2016-10-11 13:55:00,214.86,214.96,214.58,214.88,6565.0,187.3739,187.4611,187.1297,187.3914,6565.0
2016-10-11 14:00:00,214.86,215.26,214.86,215.03,5500.0,187.3739,187.7228,187.3739,187.5222,5500.0
2016-10-11 14:05:00,215.08,215.25,214.93,215.04,6928.0,187.5658,187.714,187.435,187.5309,6928.0
2016-10-11 14:10:00,215.05,215.27,215.05,215.18,7645.0,187.5396,187.7315,187.5396,187.653,7645.0
2016-10-11 14:15:00,215.27,215.27,214.45,214.56,11618.0,187.7315,187.7315,187.0164,187.1123,11618.0
2016-10-11 14:20:00,214.45,214.96,214.37,214.96,6695.0,187.0164,187.4611,186.9466,187.4611,6695.0
2016-10-11 14:25:00,214.95,215.08,214.77,215.05,5217.0,187.4524,187.5658,187.2954,187.5396,5217.0
2016-10-11 14:30:00,215.17,215.26,215.01,215.26,6247.0,187.6443,187.7228,187.5047,187.7228,6247.0
2016-10-11 14:35:00,215.3,215.77,215.23,215.23,6821.0,187.7576,188.1675,187.6966,187.6966,6821.0
2016-10-11 14:40:00,215.28,215.7,215.28,215.7,7642.0,187.7402,188.1065,187.7402,188.1065,7642.0
2016-10-11 14:45:00,215.78,216.08,215.64,215.93,2500.0,188.1762,188.4379,188.0541,188.3071,2500.0
2016-10-11 14:50:00,216.02,216.1,215.86,216.1,12337.0,188.3855,188.4553,188.246,188.4553,12337.0
2016-10-11 14:55:00,216.1,216.28,216.0,216.07,7079.0,188.4553,188.6123,188.3681,188.4291,7079.0
2016-10-11 15:00:00,216.06,216.33,215.96,215.96,7745.0,188.4204,188.6559,188.3332,188.3332,7745.0
2016-10-11 15:05:00,216.02,216.02,215.46,215.77,4988.0,188.3855,188.3855,187.8972,188.1675,4988.0
2016-10-11 15:10:00,215.79,215.94,215.62,215.89,24100.0,188.185,188.3158,188.0367,188.2722,24100.0
2016-10-11 15:15:00,215.93,216.26,215.75,216.26,6014.0,188.3071,188.5948,188.1501,188.5948,6014.0
2016-10-11 15:20:00,216.18,216.39,216.06,216.33,7450.0,188.5251,188.7082,188.4204,188.6559,7450.0
2016-10-11 15:25:00,216.42,216.54,216.18,216.25,4601.0,188.7344,188.839,188.5251,188.5861,4601.0
2016-10-11 15:30:00,216.31,216.32,216.14,216.23,9338.0,188.6384,188.6472,188.4902,188.5687,9338.0
2016-10-11 15:35:00,216.19,216.72,216.03,216.7,18250.0,188.5338,188.996,188.3943,188.9785,18250.0
2016-10-11 15:40:00,216.7,217.05,216.6,216.7,21027.0,188.9785,189.2838,188.8913,188.9785,21027.0
2016-10-11 15:45:00,216.75,217.13,216.7,216.92,35094.0,189.0222,189.3535,188.9785,189.1704,35094.0
2016-10-11 15:50:00,216.94,216.97,216.45,216.55,42385.0,189.1878,189.214,188.7605,188.8477,42385.0
2016-10-11 15:55:00,216.54,216.68,216.26,216.52,77747.0,188.839,188.9611,188.5948,188.8216,77747.0
2016-10-12 09:30:00,216.61,217.04,216.24,216.26,4828.0,188.9001,189.2751,188.5774,188.5948,4828.0
2016-10-12 09:35:00,216.25,216.8,215.98,216.8,2617.0,188.5861,189.0658,188.3507,189.0658,2617.0
2016-10-12 09:40:00,216.58,216.69,216.2,216.2,4376.0,188.8739,188.9698,188.5425,188.5425,4376.0
2016-10-12 09:45:00,216.21,216.26,215.68,215.82,6900.0,188.5512,188.5948,188.089,188.2111,6900.0
2016-10-12 09:50:00,215.8,216.86,215.8,216.65,2800.0,188.1937,189.1181,188.1937,188.9349,2800.0
2016-10-12 09:55:00,216.62,216.68,216.3,216.62,6000.0,188.9088,188.9611,188.6297,188.9088,6000.0
2016-10-12 10:00:00,216.65,216.65,216.31,216.47,16001.0,188.9349,188.9349,188.6384,188.778,16001.0
2016-10-12 10:05:00,216.49,216.6,216.29,216.29,2850.0,188.7954,188.8913,188.621,188.621,2850.0
2016-10-12 10:10:00,216.45,216.89,216.3,216.83,15000.0,188.7605,189.1442,188.6297,189.0919,15000.0
2016-10-12 10:15:00,216.83,217.18,216.76,216.98,4900.0,189.0919,189.3971,189.0309,189.2227,4900.0
2016-10-12 10:20:00,217.16,217.48,217.04,217.13,9312.0,189.3797,189.6588,189.2751,189.3535,9312.0
2016-10-12 10:25:00,217.14,217.52,217.05,217.31,6502.0,189.3623,189.6936,189.2838,189.5105,6502.0
2016-10-12 10:30:00,217.41,217.59,217.31,217.55,2200.0,189.5977,189.7547,189.5105,189.7198,2200.0
2016-10-12 10:35:00,217.4,217.58,217.1,217.56,10015.0,189.589,189.746,189.3274,189.7285,10015.0
2016-10-12 10:40:00,217.46,217.6,217.34,217.34,2410.0,189.6413,189.7634,189.5367,189.5367,2410.0
2016-10-12 10:45:00,217.38,217.59,217.08,217.08,7093.0,189.5716,189.7547,189.3099,189.3099,7093.0
2016-10-12 10:50:00,217.03,217.03,216.65,216.65,2200.0,189.2663,189.2663,188.9349,188.9349,2200.0
2016-10-12 10:55:00,216.63,216.73,216.4,216.58,7450.0,188.9175,189.0047,188.7169,188.8739,7450.0
2016-10-12 11:00:00,216.57,216.58,216.3,216.3,7710.0,188.8652,188.8739,188.6297,188.6297,7710.0
2016-10-12 11:05:00,216.36,216.48,216.25,216.31,6200.0,188.682,188.7867,188.5861,188.6384,6200.0
2016-10-12 11:10:00,216.43,216.53,216.37,216.53,6700.0,188.7431,188.8303,188.6908,188.8303,6700.0
2016-10-12 11:15:00,216.48,216.61,216.4,216.55,2500.0,188.7867,188.9001,188.7169,188.8477,2500.0
2016-10-12 11:20:00,216.54,216.71,216.5,216.71,1500.0,188.839,188.9873,188.8041,188.9873,1500.0
2016-10-12 11:25:00,217.03,217.17,216.96,217.12,2298.0,189.2663,189.3884,189.2053,189.3448,2298.0
2016-10-12 11:30:00,217.12,217.26,217.03,217.16,5000.0,189.3448,189.4669,189.2663,189.3797,5000.0
2016-10-12 11:35:00,217.16,217.35,217.07,217.09,5060.0,189.3797,189.5454,189.3012,189.3187,5060.0
2016-10-12 11:40:00,217.05,217.05,216.84,216.94,4200.0,189.2838,189.2838,189.1006,189.1878,4200.0
2016-10-12 11:45:00,216.97,217.24,216.97,217.24,7800.0,189.214,189.4495,189.214,189.4495,7800.0
2016-10-12 11:50:00,217.22,217.25,217.08,217.1,3210.0,189.432,189.4582,189.3099,189.3274,3210.0
2016-10-12 11:55:00,217.12,217.18,216.97,216.97,3000.0,189.3448,189.3971,189.214,189.214,3000.0
2016-10-12 12:00:00,216.99,217.12,216.99,217.11,810.0,189.2314,189.3448,189.2314,189.3361,810.0
2016-10-12 12:05:00,217.23,217.24,217.13,217.13,1500.0,189.4407,189.4495,189.3535,189.3535,1500.0
2016-10-12 12:10:00,217.24,217.29,217.1,217.18,6400.0,189.4495,189.4931,189.3274,189.3971,6400.0
2016-10-12 12:15:00,217.23,217.27,217.08,217.14,10705.0,189.4407,189.4756,189.3099,189.3623,10705.0
2016-10-12 12:20:00,217.2,217.27,217.2,217.24,1200.0,189.4146,189.4756,189.4146,189.4495,1200.0
2016-10-12 12:25:00,217.22,217.35,217.19,217.28,4700.0,189.432,189.5454,189.4059,189.4844,4700.0
2016-10-12 12:30:00,217.3,217.35,217.24,217.24,1700.0,189.5018,189.5454,189.4495,189.4495,1700.0
2016-10-12 12:35:00,217.27,217.4,217.27,217.4,2600.0,189.4756,189.589,189.4756,189.589,2600.0
2016-10-12 12:40:00,217.33,217.4,217.3,217.31,2200.0,189.528,189.589,189.5018,189.5105,2200.0
2016-10-12 12:45:00,217.39,217.4,217.31,217.31,5300.0,189.5803,189.589,189.5105,189.5105,5300.0
2016-10-12 12:50:00,217.32,217.48,217.32,217.36,3600.0,189.5192,189.6588,189.5192,189.5541,3600.0
2016-10-12 12:55:00,217.25,217.43,217.22,217.37,2700.0,189.4582,189.6152,189.432,189.5628,2700.0
2016-10-12 13:00:00,217.28,217.37,217.26,217.26,1500.0,189.4844,189.5628,189.4669,189.4669,1500.0
2016-10-12 13:05:00,217.24,217.42,217.21,217.42,5500.0,189.4495,189.6064,189.4233,189.6064,5500.0
2016-10-12 13:10:00,217.4,217.42,217.28,217.41,2297.0,189.589,189.6064,189.4844,189.5977,2297.0
2016-10-12 13:15:00,217.35,217.53,217.35,217.48,9218.0,189.5454,189.7024,189.5454,189.6588,9218.0
2016-10-12 13:20:00,217.47,217.52,217.39,217.42,2490.0,189.65,189.6936,189.5803,189.6064,2490.0
2016-10-12 13:25:00,217.48,217.56,217.45,217.52,3657.0,189.6588,189.7285,189.6326,189.6936,3657.0
2016-10-12 13:30:00,217.5,217.56,217.47,217.53,2768.0,189.6762,189.7285,189.65,189.7024,2768.0
2016-10-12 13:35:00,217.55,217.55,217.38,217.41,3600.0,189.7198,189.7198,189.5716,189.5977,3600.0
2016-10-12 13:40:00,217.45,217.54,217.45,217.54,1422.0,189.6326,189.7111,189.6326,189.7111,1422.0
2016-10-12 13:45:00,217.56,217.56,217.45,217.47,6805.0,189.7285,189.7285,189.6326,189.65,6805.0
2016-10-12 13:50:00,217.46,217.52,217.46,217.48,4609.0,189.6413,189.6936,189.6413,189.6588,4609.0
2016-10-12 13:55:00,217.48,217.56,217.48,217.5,2916.0,189.6588,189.7285,189.6588,189.6762,2916.0
2016-10-12 14:00:00,217.54,217.74,217.26,217.39,7752.0,189.7111,189.8855,189.4669,189.5803,7752.0
2016-10-12 14:05:00,217.43,217.57,217.34,217.39,9400.0,189.6152,189.7373,189.5367,189.5803,9400.0
2016-10-12 14:10:00,217.33,217.54,217.22,217.3,4506.0,189.528,189.7111,189.432,189.5018,4506.0
2016-10-12 14:15:00,217.46,217.6,217.33,217.38,7209.0,189.6413,189.7634,189.528,189.5716,7209.0
2016-10-12 14:20:00,217.4,217.4,217.26,217.38,2202.0,189.589,189.589,189.4669,189.5716,2202.0
2016-10-12 14:25:00,217.38,217.52,217.33,217.39,4000.0,189.5716,189.6936,189.528,189.5803,4000.0
2016-10-12 14:30:00,217.37,217.55,217.37,217.54,17731.0,189.5628,189.7198,189.5628,189.7111,17731.0
2016-10-12 14:35:00,217.54,217.71,217.47,217.7,11899.0,189.7111,189.8593,189.65,189.8506,11899.0
2016-10-12 14:40:00,217.7,217.8,217.57,217.8,12751.0,189.8506,189.9378,189.7373,189.9378,12751.0
2016-10-12 14:45:00,217.83,217.85,217.68,217.85,3600.0,189.964,189.9814,189.8332,189.9814,3600.0
2016-10-12 14:50:00,217.85,218.15,217.8,218.07,3500.0,189.9814,190.2431,189.9378,190.1733,3500.0
2016-10-12 14:55:00,218.15,218.15,217.9,217.9,8896.0,190.2431,190.2431,190.025,190.025,8896.0
2016-10-12 15:00:00,217.89,217.99,217.73,217.9,9237.0,190.0163,190.1035,189.8768,190.025,9237.0
2016-10-12 15:05:00,217.92,218.13,217.79,217.99,6337.0,190.0425,190.2256,189.9291,190.1035,6337.0
2016-10-12 15:10:00,218.05,218.1,217.93,218.07,9839.0,190.1558,190.1995,190.0512,190.1733,9839.0
2016-10-12 15:15:00,218.02,218.17,218.01,218.17,4305.0,190.1297,190.2605,190.121,190.2605,4305.0
2016-10-12 15:20:00,218.11,218.26,218.11,218.17,6603.0,190.2082,190.339,190.2082,190.2605,6603.0
2016-10-12 15:25:00,218.14,218.26,218.11,218.18,7900.0,190.2343,190.339,190.2082,190.2692,7900.0
2016-10-12 15:30:00,218.17,218.19,218.0,218.04,10877.0,190.2605,190.2779,190.1122,190.1471,10877.0
2016-10-12 15:35:00,218.04,218.28,218.02,218.28,7268.0,190.1471,190.3564,190.1297,190.3564,7268.0
2016-10-12 15:40:00,218.28,218.45,218.27,218.39,11717.0,190.3564,190.5047,190.3477,190.4524,11717.0
2016-10-12 15:45:00,218.39,218.39,218.16,218.35,10266.0,190.4524,190.4524,190.2518,190.4175,10266.0
2016-10-12 15:50:00,218.29,218.33,218.1,218.11,22561.0,190.3651,190.4,190.1995,190.2082,22561.0
2016-10-12 15:55:00,218.12,218.27,217.96,218.03,42130.0,190.2169,190.3477,190.0774,190.1384,42130.0
2016-10-13 09:30:00,216.84,217.03,215.37,215.7,7039.0,189.1006,189.2663,187.8187,188.1065,7039.0
2016-10-13 09:35:00,215.44,215.54,215.04,215.38,2606.0,187.8797,187.9669,187.5309,187.8274,2606.0
2016-10-13 09:40:00,215.08,215.15,214.45,214.63,7555.0,187.5658,187.6268,187.0164,187.1734,7555.0
2016-10-13 09:45:00,214.75,214.81,214.1,214.1,6541.0,187.278,187.3303,186.7112,186.7112,6541.0
2016-10-13 09:50:00,214.26,214.66,214.12,214.24,2505.0,186.8507,187.1995,186.7286,186.8332,2505.0
2016-10-13 09:55:00,214.12,214.5,213.79,213.92,5209.0,186.7286,187.06,186.4408,186.5542,5209.0
2016-10-13 10:00:00,214.1,214.1,213.86,213.9,4831.0,186.7112,186.7112,186.5019,186.5367,4831.0
2016-10-13 10:05:00,213.88,214.0,213.61,213.74,6469.0,186.5193,186.6239,186.2838,186.3972,6469.0
2016-10-13 10:10:00,213.71,213.85,213.62,213.79,6587.0,186.371,186.4931,186.2926,186.4408,6587.0
2016-10-13 10:15:00,213.83,213.83,213.29,213.45,9559.0,186.4757,186.4757,186.0048,186.1443,9559.0
2016-10-13 10:20:00,213.39,213.48,213.21,213.21,2626.0,186.092,186.1705,185.935,185.935,2626.0
2016-10-13 10:25:00,213.23,213.43,213.14,213.24,4469.0,185.9524,186.1269,185.874,185.9612,4469.0
2016-10-13 10:30:00,213.22,213.22,212.83,213.0,14770.0,185.9437,185.9437,185.6036,185.7519,14770.0
2016-10-13 10:35:00,213.0,213.23,212.84,213.23,9504.0,185.7519,185.9524,185.6123,185.9524,9504.0
2016-10-13 10:40:00,213.24,213.34,213.11,213.11,3203.0,185.9612,186.0484,185.8478,185.8478,3203.0
2016-10-13 10:45:00,213.18,213.18,212.83,212.83,1000.0,185.9088,185.9088,185.6036,185.6036,1000.0
2016-10-13 10:50:00,212.91,213.0,212.83,212.83,3248.0,185.6734,185.7519,185.6036,185.6036,3248.0
2016-10-13 10:55:00,212.91,213.05,212.81,212.91,5400.0,185.6734,185.7955,185.5862,185.6734,5400.0
2016-10-13 11:00:00,212.89,212.9,212.66,212.77,3061.0,185.6559,185.6647,185.4554,185.5513,3061.0
2016-10-13 11:05:00,212.86,213.29,212.86,213.19,5025.0,185.6298,186.0048,185.6298,185.9176,5025.0
2016-10-13 11:10:00,213.2,213.22,213.0,213.02,6266.0,185.9263,185.9437,185.7519,185.7693,6266.0
2016-10-13 11:15:00,213.05,213.48,213.05,213.48,4928.0,185.7955,186.1705,185.7955,186.1705,4928.0
2016-10-13 11:20:00,213.61,213.61,213.33,213.45,4029.0,186.2838,186.2838,186.0397,186.1443,4029.0
2016-10-13 11:25:00,213.53,213.6,213.38,213.6,1000.0,186.2141,186.2751,186.0833,186.2751,1000.0
2016-10-13 11:30:00,213.5,213.6,213.43,213.57,5242.0,186.1879,186.2751,186.1269,186.249,5242.0
2016-10-13 11:35:00,213.48,213.51,213.39,213.39,1625.0,186.1705,186.1966,186.092,186.092,1625.0
2016-10-13 11:40:00,213.4,213.41,213.07,213.18,5586.0,186.1007,186.1094,185.8129,185.9088,5586.0
2016-10-13 11:45:00,213.19,213.4,212.97,212.97,2100.0,185.9176,186.1007,185.7257,185.7257,2100.0
2016-10-13 11:50:00,212.99,213.3,212.99,213.22,1153.0,185.7432,186.0135,185.7432,185.9437,1153.0
2016-10-13 11:55:00,213.34,213.52,213.3,213.3,900.0,186.0484,186.2054,186.0135,186.0135,900.0
2016-10-13 12:00:00,213.44,213.44,213.04,213.41,3385.0,186.1356,186.1356,185.7868,186.1094,3385.0
2016-10-13 12:05:00,213.27,213.52,213.2,213.2,2301.0,185.9873,186.2054,185.9263,185.9263,2301.0
2016-10-13 12:10:00,213.26,213.47,213.26,213.47,1400.0,185.9786,186.1617,185.9786,186.1617,1400.0
2016-10-13 12:15:00,213.52,213.52,213.16,213.16,4546.0,186.2054,186.2054,185.8914,185.8914,4546.0
2016-10-13 12:20:00,213.14,213.16,213.12,213.13,300.0,185.874,185.8914,185.8565,185.8652,300.0
2016-10-13 12:25:00,213.17,213.2,213.04,213.14,1630.0,185.9001,185.9263,185.7868,185.874,1630.0
2016-10-13 12:30:00,213.17,213.36,213.17,213.36,3278.0,185.9001,186.0658,185.9001,186.0658,3278.0
2016-10-13 12:35:00,213.36,213.72,213.13,213.52,10400.0,186.0658,186.3798,185.8652,186.2054,10400.0
2016-10-13 12:40:00,213.51,213.62,213.49,213.62,300.0,186.1966,186.2926,186.1792,186.2926,300.0
2016-10-13 12:45:00,213.51,213.63,213.42,213.52,8590.0,186.1966,186.3013,186.1181,186.2054,8590.0
2016-10-13 12:50:00,213.53,213.6,213.34,213.34,3400.0,186.2141,186.2751,186.0484,186.0484,3400.0
2016-10-13 12:55:00,213.41,213.65,213.41,213.65,2000.0,186.1094,186.3187,186.1094,186.3187,2000.0
2016-10-13 13:00:00,213.56,213.59,213.35,213.43,5902.0,186.2402,186.2664,186.0571,186.1269,5902.0
2016-10-13 13:05:00,213.5,213.62,213.41,213.41,3400.0,186.1879,186.2926,186.1094,186.1094,3400.0
2016-10-13 13:10:00,213.44,213.45,213.28,213.28,2580.0,186.1356,186.1443,185.9961,185.9961,2580.0
2016-10-13 13:15:00,213.3,213.36,213.24,213.36,1614.0,186.0135,186.0658,185.9612,186.0658,1614.0
2016-10-13 13:20:00,213.31,213.39,213.09,213.12,4241.0,186.0222,186.092,185.8304,185.8565,4241.0
2016-10-13 13:25:00,213.09,213.15,213.05,213.11,1225.0,185.8304,185.8827,185.7955,185.8478,1225.0
2016-10-13 13:30:00,213.14,213.14,213.02,213.02,1612.0,185.874,185.874,185.7693,185.7693,1612.0
2016-10-13 13:35:00,213.03,213.03,212.97,212.97,900.0,185.778,185.778,185.7257,185.7257,900.0
2016-10-13 13:40:00,213.08,213.27,213.03,213.27,3900.0,185.8216,185.9873,185.778,185.9873,3900.0
2016-10-13 13:45:00,213.22,213.34,213.22,213.33,2100.0,185.9437,186.0484,185.9437,186.0397,2100.0
2016-10-13 13:50:00,213.33,213.73,213.33,213.58,4295.0,186.0397,186.3885,186.0397,186.2577,4295.0
2016-10-13 13:55:00,213.72,214.11,213.72,214.01,3068.0,186.3798,186.7199,186.3798,186.6327,3068.0
2016-10-13 14:00:00,214.03,214.1,213.93,214.1,3599.0,186.6501,186.7112,186.5629,186.7112,3599.0
2016-10-13 14:05:00,214.3,214.3,214.02,214.1,1098.0,186.8856,186.8856,186.6414,186.7112,1098.0
2016-10-13 14:10:00,214.0,214.01,213.95,213.95,800.0,186.6239,186.6327,186.5803,186.5803,800.0
2016-10-13 14:15:00,213.97,214.23,213.97,214.22,1003.0,186.5978,186.8245,186.5978,186.8158,1003.0
2016-10-13 14:20:00,214.24,214.47,214.24,214.38,1800.0,186.8332,187.0338,186.8332,186.9553,1800.0
2016-10-13 14:25:00,214.5,214.62,214.41,214.49,1327.0,187.06,187.1646,186.9815,187.0513,1327.0
2016-10-13 14:30:00,214.64,214.68,214.55,214.62,3402.0,187.1821,187.217,187.1036,187.1646,3402.0
2016-10-13 14:35:00,214.51,214.51,214.26,214.27,2288.0,187.0687,187.0687,186.8507,186.8594,2288.0
2016-10-13 14:40:00,214.35,214.43,214.28,214.28,2100.0,186.9292,186.9989,186.8681,186.8681,2100.0
2016-10-13 14:45:00,214.39,214.53,214.39,214.5,1100.0,186.9641,187.0861,186.9641,187.06,1100.0
2016-10-13 14:50:00,214.35,214.53,214.33,214.53,1900.0,186.9292,187.0861,186.9117,187.0861,1900.0
2016-10-13 14:55:00,214.53,214.75,214.53,214.69,2300.0,187.0861,187.278,187.0861,187.2257,2300.0
2016-10-13 15:00:00,214.53,214.65,214.52,214.52,2800.0,187.0861,187.1908,187.0774,187.0774,2800.0
2016-10-13 15:05:00,214.5,214.72,214.5,214.55,2764.0,187.06,187.2518,187.06,187.1036,2764.0
2016-10-13 15:10:00,214.56,214.85,214.56,214.8,1101.0,187.1123,187.3652,187.1123,187.3216,1101.0
2016-10-13 15:15:00,214.7,214.7,214.58,214.58,2400.0,187.2344,187.2344,187.1297,187.1297,2400.0
2016-10-13 15:20:00,214.54,214.64,214.47,214.64,3530.0,187.0949,187.1821,187.0338,187.1821,3530.0
2016-10-13 15:25:00,214.6,214.6,214.25,214.26,2200.0,187.1472,187.1472,186.842,186.8507,2200.0
2016-10-13 15:30:00,214.21,214.37,214.0,214.07,4928.0,186.8071,186.9466,186.6239,186.685,4928.0
2016-10-13 15:35:00,214.07,214.24,213.89,213.89,14529.0,186.685,186.8332,186.528,186.528,14529.0
2016-10-13 15:40:00,213.89,213.89,213.64,213.66,6273.0,186.528,186.528,186.31,186.3274,6273.0
2016-10-13 15:45:00,213.64,213.99,213.56,213.84,20598.0,186.31,186.6152,186.2402,186.4844,20598.0
2016-10-13 15:50:00,213.84,213.88,213.54,213.65,13799.0,186.4844,186.5193,186.2228,186.3187,13799.0
2016-10-13 15:55:00,213.65,213.82,213.36,213.65,28271.0,186.3187,186.467,186.0658,186.3187,28271.0
2016-10-14 09:30:00,214.12,214.94,214.12,214.82,5743.0,186.7286,187.4437,186.7286,187.339,5743.0
2016-10-14 09:35:00,215.0,215.84,214.92,215.83,3550.0,187.496,188.2286,187.4263,188.2198,3550.0
2016-10-14 09:40:00,215.82,215.87,215.25,215.49,3839.0,188.2111,188.2547,187.714,187.9233,3839.0
2016-10-14 09:45:00,215.12,215.47,214.91,214.91,11293.0,187.6007,187.9059,187.4175,187.4175,11293.0
2016-10-14 09:50:00,214.79,215.19,214.79,214.95,900.0,187.3129,187.6617,187.3129,187.4524,900.0
2016-10-14 09:55:00,214.94,214.94,214.38,214.38,3094.0,187.4437,187.4437,186.9553,186.9553,3094.0
2016-10-14 10:00:00,214.32,214.47,214.14,214.47,2000.0,186.903,187.0338,186.746,187.0338,2000.0
2016-10-14 10:05:00,214.2,214.48,214.16,214.4,3735.0,186.7984,187.0425,186.7635,186.9728,3735.0
2016-10-14 10:10:00,214.5,215.27,214.42,214.99,5568.0,187.06,187.7315,186.9902,187.4873,5568.0
2016-10-14 10:15:00,214.99,215.17,214.66,214.89,4246.0,187.4873,187.6443,187.1995,187.4001,4246.0
2016-10-14 10:20:00,214.79,214.91,214.66,214.66,2501.0,187.3129,187.4175,187.1995,187.1995,2501.0
2016-10-14 10:25:00,214.57,214.57,214.32,214.39,986.0,187.121,187.121,186.903,186.9641,986.0
2016-10-14 10:30:00,214.3,214.41,214.0,214.0,4000.0,186.8856,186.9815,186.6239,186.6239,4000.0
2016-10-14 10:35:00,214.02,214.32,214.02,214.32,3820.0,186.6414,186.903,186.6414,186.903,3820.0
2016-10-14 10:40:00,214.33,214.53,214.32,214.44,5541.0,186.9117,187.0861,186.903,187.0077,5541.0
2016-10-14 10:45:00,214.53,214.53,214.18,214.18,4040.0,187.0861,187.0861,186.7809,186.7809,4040.0
2016-10-14 10:50:00,214.28,214.28,214.06,214.22,2600.0,186.8681,186.8681,186.6763,186.8158,2600.0
2016-10-14 10:55:00,214.18,214.27,214.1,214.1,4300.0,186.7809,186.8594,186.7112,186.7112,4300.0
2016-10-14 11:00:00,214.09,214.09,213.33,213.33,5001.0,186.7024,186.7024,186.0397,186.0397,5001.0
2016-10-14 11:05:00,213.34,213.59,213.05,213.59,6300.0,186.0484,186.2664,185.7955,186.2664,6300.0
2016-10-14 11:10:00,213.48,213.54,213.21,213.54,3497.0,186.1705,186.2228,185.935,186.2228,3497.0
2016-10-14 11:15:00,213.34,213.43,213.24,213.34,3000.0,186.0484,186.1269,185.9612,186.0484,3000.0
2016-10-14 11:20:00,213.27,213.47,213.26,213.47,1900.0,185.9873,186.1617,185.9786,186.1617,1900.0
2016-10-14 11:25:00,213.82,213.82,213.59,213.76,631.0,186.467,186.467,186.2664,186.4146,631.0
2016-10-14 11:30:00,213.57,213.6,213.41,213.6,5288.0,186.249,186.2751,186.1094,186.2751,5288.0
2016-10-14 11:35:00,213.6,213.82,213.6,213.77,1100.0,186.2751,186.467,186.2751,186.4234,1100.0
2016-10-14 11:40:00,213.72,213.76,213.59,213.75,2200.0,186.3798,186.4146,186.2664,186.4059,2200.0
2016-10-14 11:45:00,213.69,213.69,213.11,213.21,5807.0,186.3536,186.3536,185.8478,185.935,5807.0
2016-10-14 11:50:00,213.28,213.53,213.21,213.3,5716.0,185.9961,186.2141,185.935,186.0135,5716.0
2016-10-14 11:55:00,213.22,213.51,213.17,213.39,7350.0,185.9437,186.1966,185.9001,186.092,7350.0
2016-10-14 12:00:00,213.31,213.37,213.14,213.21,6600.0,186.0222,186.0745,185.874,185.935,6600.0
2016-10-14 12:05:00,213.24,213.3,213.02,213.15,8322.0,185.9612,186.0135,185.7693,185.8827,8322.0
2016-10-14 12:10:00,213.08,213.23,213.0,213.14,8361.0,185.8216,185.9524,185.7519,185.874,8361.0
2016-10-14 12:15:00,213.04,213.08,212.88,213.07,1800.0,185.7868,185.8216,185.6472,185.8129,1800.0
2016-10-14 12:20:00,213.01,213.09,212.85,213.09,22500.0,185.7606,185.8304,185.6211,185.8304,22500.0
2016-10-14 12:25:00,213.1,213.66,213.1,213.53,4000.0,185.8391,186.3274,185.8391,186.2141,4000.0
2016-10-14 12:30:00,213.63,213.91,213.58,213.91,1700.0,186.3013,186.5455,186.2577,186.5455,1700.0
2016-10-14 12:35:00,213.69,214.09,213.69,214.0,6415.0,186.3536,186.7024,186.3536,186.6239,6415.0
2016-10-14 12:40:00,213.94,214.07,213.9,213.9,1300.0,186.5716,186.685,186.5367,186.5367,1300.0
2016-10-14 12:45:00,213.91,213.97,213.78,213.97,1500.0,186.5455,186.5978,186.4321,186.5978,1500.0
2016-10-14 12:50:00,213.83,213.97,213.79,213.97,1800.0,186.4757,186.5978,186.4408,186.5978,1800.0
2016-10-14 12:55:00,214.06,214.25,214.03,214.25,1606.0,186.6763,186.842,186.6501,186.842,1606.0
2016-10-14 13:00:00,214.18,214.2,214.0,214.01,2000.0,186.7809,186.7984,186.6239,186.6327,2000.0
2016-10-14 13:05:00,214.01,214.79,214.01,214.79,1552.0,186.6327,187.3129,186.6327,187.3129,1552.0
2016-10-14 13:10:00,214.54,214.54,214.41,214.54,2600.0,187.0949,187.0949,186.9815,187.0949,2600.0
2016-10-14 13:15:00,214.55,214.67,214.55,214.67,900.0,187.1036,187.2082,187.1036,187.2082,900.0
2016-10-14 13:20:00,214.63,214.84,214.6,214.84,1000.0,187.1734,187.3565,187.1472,187.3565,1000.0
2016-10-14 13:25:00,214.93,214.95,214.7,214.75,3615.0,187.435,187.4524,187.2344,187.278,3615.0
2016-10-14 13:30:00,214.74,215.22,214.63,215.01,3302.0,187.2693,187.6879,187.1734,187.5047,3302.0
2016-10-14 13:35:00,215.12,215.12,214.79,214.94,2400.0,187.6007,187.6007,187.3129,187.4437,2400.0
2016-10-14 13:40:00,214.94,214.94,214.62,214.8,1554.0,187.4437,187.4437,187.1646,187.3216,1554.0
2016-10-14 13:45:00,214.74,214.79,214.67,214.72,2400.0,187.2693,187.3129,187.2082,187.2518,2400.0
2016-10-14 13:50:00,214.56,214.56,214.23,214.56,3100.0,187.1123,187.1123,186.8245,187.1123,3100.0
2016-10-14 13:55:00,214.53,214.57,214.5,214.5,400.0,187.0861,187.121,187.06,187.06,400.0
2016-10-14 14:00:00,214.56,214.62,214.11,214.25,6838.0,187.1123,187.1646,186.7199,186.842,6838.0
2016-10-14 14:05:00,214.12,214.27,214.08,214.27,500.0,186.7286,186.8594,186.6937,186.8594,500.0
2016-10-14 14:10:00,214.27,214.33,214.13,214.24,1800.0,186.8594,186.9117,186.7373,186.8332,1800.0
2016-10-14 14:15:00,214.4,214.47,214.27,214.38,1400.0,186.9728,187.0338,186.8594,186.9553,1400.0
2016-10-14 14:20:00,214.42,214.78,214.42,214.78,2381.0,186.9902,187.3042,186.9902,187.3042,2381.0
2016-10-14 14:25:00,214.78,215.01,214.71,215.01,900.0,187.3042,187.5047,187.2431,187.5047,900.0
2016-10-14 14:30:00,215.06,215.09,214.54,214.61,5230.0,187.5483,187.5745,187.0949,187.1559,5230.0
2016-10-14 14:35:00,214.47,214.62,214.47,214.62,801.0,187.0338,187.1646,187.0338,187.1646,801.0
2016-10-14 14:40:00,214.53,214.53,214.34,214.49,1100.0,187.0861,187.0861,186.9205,187.0513,1100.0
2016-10-14 14:45:00,214.36,214.37,214.17,214.17,1694.0,186.9379,186.9466,186.7722,186.7722,1694.0
2016-10-14 14:50:00,214.23,214.34,214.2,214.34,2100.0,186.8245,186.9205,186.7984,186.9205,2100.0
2016-10-14 14:55:00,214.4,214.42,214.13,214.18,2732.0,186.9728,186.9902,186.7373,186.7809,2732.0
2016-10-14 15:00:00,214.21,214.5,214.18,214.43,1800.0,186.8071,187.06,186.7809,186.9989,1800.0
2016-10-14 15:05:00,214.42,214.54,214.42,214.54,800.0,186.9902,187.0949,186.9902,187.0949,800.0
2016-10-14 15:10:00,214.54,214.62,214.48,214.61,2603.0,187.0949,187.1646,187.0425,187.1559,2603.0
2016-10-14 15:15:00,214.49,214.66,214.46,214.46,3700.0,187.0513,187.1995,187.0251,187.0251,3700.0
2016-10-14 15:20:00,214.41,214.62,214.39,214.49,1400.0,186.9815,187.1646,186.9641,187.0513,1400.0
2016-10-14 15:25:00,214.49,214.54,214.39,214.54,1719.0,187.0513,187.0949,186.9641,187.0949,1719.0
2016-10-14 15:30:00,214.53,214.65,214.41,214.49,4671.0,187.0861,187.1908,186.9815,187.0513,4671.0
2016-10-14 15:35:00,214.57,214.88,214.57,214.87,2903.0,187.121,187.3914,187.121,187.3827,2903.0
2016-10-14 15:40:00,214.8,214.88,214.6,214.6,5159.0,187.3216,187.3914,187.1472,187.1472,5159.0
2016-10-14 15:45:00,214.59,214.66,214.41,214.45,5929.0,187.1385,187.1995,186.9815,187.0164,5929.0
2016-10-14 15:50:00,214.42,214.6,214.35,214.39,5306.0,186.9902,187.1472,186.9292,186.9641,5306.0
2016-10-14 15:55:00,214.42,214.56,214.18,214.26,12333.0,186.9902,187.1123,186.7809,186.8507,12333.0
2016-10-17 09:30:00,213.87,214.94,213.45,214.62,3710.0,186.5106,187.4437,186.1443,187.1646,3710.0
2016-10-17 09:35:00,214.62,214.62,213.48,213.48,200.0,187.1646,187.1646,186.1705,186.1705,200.0
2016-10-17 09:40:00,214.03,215.75,214.0,215.57,12167.0,186.6501,188.1501,186.6239,187.9931,12167.0
2016-10-17 09:45:00,215.24,215.55,214.78,215.03,3500.0,187.7053,187.9757,187.3042,187.5222,3500.0
2016-10-17 09:50:00,215.06,215.44,214.85,215.12,12394.0,187.5483,187.8797,187.3652,187.6007,12394.0
2016-10-17 09:55:00,214.97,215.41,214.97,215.16,8815.0,187.4699,187.8536,187.4699,187.6356,8815.0
2016-10-17 10:00:00,215.28,215.83,215.2,215.7,4318.0,187.7402,188.2198,187.6704,188.1065,4318.0
2016-10-17 10:05:00,215.72,215.72,215.0,215.16,5726.0,188.1239,188.1239,187.496,187.6356,5726.0
2016-10-17 10:10:00,215.39,215.73,215.38,215.55,2524.0,187.8361,188.1326,187.8274,187.9757,2524.0
2016-10-17 10:15:00,215.54,215.54,215.29,215.29,1900.0,187.9669,187.9669,187.7489,187.7489,1900.0
2016-10-17 10:20:00,215.33,215.95,215.25,215.79,7476.0,187.7838,188.3245,187.714,188.185,7476.0
2016-10-17 10:25:00,215.63,215.72,215.59,215.72,400.0,188.0454,188.1239,188.0105,188.1239,400.0
2016-10-17 10:30:00,215.59,215.69,215.5,215.5,4000.0,188.0105,188.0978,187.9321,187.9321,4000.0
2016-10-17 10:35:00,215.45,215.45,215.19,215.2,3493.0,187.8885,187.8885,187.6617,187.6704,3493.0
2016-10-17 10:40:00,215.26,215.43,214.97,214.97,4650.0,187.7228,187.871,187.4699,187.4699,4650.0
2016-10-17 10:45:00,214.72,215.05,214.71,215.02,6686.0,187.2518,187.5396,187.2431,187.5135,6686.0
2016-10-17 10:50:00,214.99,214.99,214.65,214.69,3250.0,187.4873,187.4873,187.1908,187.2257,3250.0
2016-10-17 10:55:00,214.61,214.81,214.61,214.8,1650.0,187.1559,187.3303,187.1559,187.3216,1650.0
2016-10-17 11:00:00,214.86,214.96,214.81,214.89,4000.0,187.3739,187.4611,187.3303,187.4001,4000.0
2016-10-17 11:05:00,214.92,215.2,214.9,215.17,5300.0,187.4263,187.6704,187.4088,187.6443,5300.0
2016-10-17 11:10:00,215.11,215.38,215.07,215.12,5020.0,187.5919,187.8274,187.5571,187.6007,5020.0
2016-10-17 11:15:00,215.29,215.61,215.13,215.61,4455.0,187.7489,188.028,187.6094,188.028,4455.0
2016-10-17 11:20:00,215.48,215.79,215.44,215.79,6157.0,187.9146,188.185,187.8797,188.185,6157.0
2016-10-17 11:25:00,215.6,215.7,215.3,215.39,4150.0,188.0193,188.1065,187.7576,187.8361,4150.0
2016-10-17 11:30:00,215.44,215.79,215.37,215.49,22892.0,187.8797,188.185,187.8187,187.9233,22892.0
2016-10-17 11:35:00,215.41,215.49,215.3,215.45,1400.0,187.8536,187.9233,187.7576,187.8885,1400.0
2016-10-17 11:40:00,215.47,215.63,215.36,215.63,14600.0,187.9059,188.0454,187.81,188.0454,14600.0
2016-10-17 11:45:00,215.61,215.73,215.44,215.44,3092.0,188.028,188.1326,187.8797,187.8797,3092.0
2016-10-17 11:50:00,215.43,215.77,215.43,215.56,3847.0,187.871,188.1675,187.871,187.9844,3847.0
2016-10-17 11:55:00,215.68,215.81,215.68,215.75,4638.0,188.089,188.2024,188.089,188.1501,4638.0
2016-10-17 12:00:00,215.72,215.88,215.68,215.88,2300.0,188.1239,188.2634,188.089,188.2634,2300.0
2016-10-17 12:05:00,215.82,215.98,215.77,215.77,3688.0,188.2111,188.3507,188.1675,188.1675,3688.0
2016-10-17 12:10:00,215.74,215.74,215.56,215.56,5500.0,188.1414,188.1414,187.9844,187.9844,5500.0
2016-10-17 12:15:00,215.51,215.51,215.36,215.36,1881.0,187.9408,187.9408,187.81,187.81,1881.0
2016-10-17 12:20:00,215.38,215.66,215.37,215.4,5530.0,187.8274,188.0716,187.8187,187.8449,5530.0
2016-10-17 12:25:00,215.34,215.34,215.34,215.34,400.0,187.7925,187.7925,187.7925,187.7925,400.0
2016-10-17 12:30:00,215.21,215.45,215.21,215.34,5674.0,187.6792,187.8885,187.6792,187.7925,5674.0
2016-10-17 12:35:00,215.21,215.46,215.18,215.46,5609.0,187.6792,187.8972,187.653,187.8972,5609.0
2016-10-17 12:40:00,215.46,215.46,215.31,215.42,4000.0,187.8972,187.8972,187.7664,187.8623,4000.0
2016-10-17 12:45:00,215.38,215.38,215.21,215.28,4495.0,187.8274,187.8274,187.6792,187.7402,4495.0
2016-10-17 12:50:00,215.29,215.77,215.29,215.53,9390.0,187.7489,188.1675,187.7489,187.9582,9390.0
2016-10-17 12:55:00,215.47,215.66,215.24,215.29,9828.0,187.9059,188.0716,187.7053,187.7489,9828.0
2016-10-17 13:00:00,215.29,215.68,215.26,215.47,9370.0,187.7489,188.089,187.7228,187.9059,9370.0
2016-10-17 13:05:00,215.4,215.69,215.31,215.64,4746.0,187.8449,188.0978,187.7664,188.0541,4746.0
2016-10-17 13:10:00,215.61,215.61,215.54,215.55,400.0,188.028,188.028,187.9669,187.9757,400.0
2016-10-17 13:15:00,215.5,215.58,215.13,215.13,9354.0,187.9321,188.0018,187.6094,187.6094,9354.0
2016-10-17 13:20:00,215.17,215.17,214.95,214.95,1944.0,187.6443,187.6443,187.4524,187.4524,1944.0
2016-10-17 13:25:00,214.81,214.85,214.63,214.64,5178.0,187.3303,187.3652,187.1734,187.1821,5178.0
2016-10-17 13:30:00,214.71,214.74,214.4,214.53,14307.0,187.2431,187.2693,186.9728,187.0861,14307.0
2016-10-17 13:35:00,214.52,214.98,214.42,214.94,13495.0,187.0774,187.4786,186.9902,187.4437,13495.0
2016-10-17 13:40:00,214.9,214.9,214.35,214.36,8700.0,187.4088,187.4088,186.9292,186.9379,8700.0
2016-10-17 13:45:00,214.33,214.33,214.05,214.05,6008.0,186.9117,186.9117,186.6676,186.6676,6008.0
2016-10-17 13:50:00,214.05,214.13,213.92,214.03,8400.0,186.6676,186.7373,186.5542,186.6501,8400.0
2016-10-17 13:55:00,214.05,214.16,213.96,213.97,5600.0,186.6676,186.7635,186.5891,186.5978,5600.0
2016-10-17 14:00:00,214.0,214.34,214.0,214.34,1803.0,186.6239,186.9205,186.6239,186.9205,1803.0
2016-10-17 14:05:00,214.44,214.64,214.44,214.64,2600.0,187.0077,187.1821,187.0077,187.1821,2600.0
2016-10-17 14:10:00,214.6,215.0,214.6,214.72,7871.0,187.1472,187.496,187.1472,187.2518,7871.0
2016-10-17 14:15:00,214.51,214.68,214.5,214.67,769.0,187.0687,187.217,187.06,187.2082,769.0
2016-10-17 14:20:00,214.57,214.59,214.47,214.5,2700.0,187.121,187.1385,187.0338,187.06,2700.0
2016-10-17 14:25:00,214.5,214.61,214.49,214.61,6127.0,187.06,187.1559,187.0513,187.1559,6127.0
2016-10-17 14:30:00,214.59,214.59,214.5,214.5,5184.0,187.1385,187.1385,187.06,187.06,5184.0
2016-10-17 14:35:00,214.5,214.79,214.5,214.65,3998.0,187.06,187.3129,187.06,187.1908,3998.0
2016-10-17 14:40:00,214.65,214.87,214.65,214.82,2559.0,187.1908,187.3827,187.1908,187.339,2559.0
2016-10-17 14:45:00,214.81,214.91,214.7,214.76,3693.0,187.3303,187.4175,187.2344,187.2867,3693.0
2016-10-17 14:50:00,214.8,214.89,214.79,214.89,1400.0,187.3216,187.4001,187.3129,187.4001,1400.0
2016-10-17 14:55:00,214.84,215.23,214.83,214.91,8102.0,187.3565,187.6966,187.3478,187.4175,8102.0
2016-10-17 15:00:00,214.91,215.0,214.71,214.9,5258.0,187.4175,187.496,187.2431,187.4088,5258.0
2016-10-17 15:05:00,214.89,214.9,214.74,214.8,3250.0,187.4001,187.4088,187.2693,187.3216,3250.0
2016-10-17 15:10:00,214.76,214.98,214.73,214.86,9203.0,187.2867,187.4786,187.2606,187.3739,9203.0
2016-10-17 15:15:00,214.92,215.04,214.85,215.01,7000.0,187.4263,187.5309,187.3652,187.5047,7000.0
2016-10-17 15:20:00,215.08,215.11,215.02,215.03,2295.0,187.5658,187.5919,187.5135,187.5222,2295.0
2016-10-17 15:25:00,215.04,215.19,215.0,215.15,5676.0,187.5309,187.6617,187.496,187.6268,5676.0
2016-10-17 15:30:00,215.17,215.44,215.16,215.35,16150.0,187.6443,187.8797,187.6356,187.8012,16150.0
2016-10-17 15:35:00,215.37,215.6,215.36,215.58,18423.0,187.8187,188.0193,187.81,188.0018,18423.0
2016-10-17 15:40:00,215.58,215.58,214.69,214.69,19839.0,188.0018,188.0018,187.2257,187.2257,19839.0
2016-10-17 15:45:00,214.69,214.89,214.4,214.71,24923.0,187.2257,187.4001,186.9728,187.2431,24923.0
2016-10-17 15:50:00,214.78,214.92,214.62,214.66,25322.0,187.3042,187.4263,187.1646,187.1995,25322.0
2016-10-17 15:55:00,214.62,214.86,214.48,214.86,46736.0,187.1646,187.3739,187.0425,187.3739,46736.0
2016-10-18 09:30:00,214.75,215.54,209.63,210.61,36704.0,187.278,187.9669,182.813,183.6676,36704.0
2016-10-18 09:35:00,210.32,210.56,208.58,209.22,48948.0,183.4147,183.624,181.8973,182.4554,48948.0
2016-10-18 09:40:00,209.15,210.59,208.75,208.93,68763.0,182.3944,183.6502,182.0456,182.2025,68763.0
2016-10-18 09:45:00,209.2,209.2,207.0,207.47,62313.0,182.438,182.438,180.5194,180.9293,62313.0
2016-10-18 09:50:00,207.46,207.59,205.63,206.06,79034.0,180.9206,181.0339,179.3247,179.6997,79034.0
2016-10-18 09:55:00,206.05,206.23,204.61,206.13,42732.0,179.691,179.8479,178.4352,179.7607,42732.0
2016-10-18 10:00:00,206.12,207.88,205.94,206.8,69180.0,179.752,181.2869,179.595,180.345,69180.0
2016-10-18 10:05:00,206.78,207.16,205.05,205.05,57863.0,180.3276,180.659,178.8189,178.8189,57863.0
2016-10-18 10:10:00,205.04,205.52,204.36,204.87,61357.0,178.8102,179.2288,178.2171,178.6619,61357.0
2016-10-18 10:15:00,205.0,206.07,204.89,206.06,30183.0,178.7753,179.7084,178.6793,179.6997,30183.0
2016-10-18 10:20:00,206.08,206.37,205.36,205.96,37532.0,179.7171,179.97,179.0892,179.6125,37532.0
2016-10-18 10:25:00,205.76,206.24,205.39,205.93,17556.0,179.4381,179.8566,179.1154,179.5863,17556.0
2016-10-18 10:30:00,205.93,206.23,205.75,206.01,17300.0,179.5863,179.8479,179.4293,179.6561,17300.0
2016-10-18 10:35:00,206.01,206.58,205.93,206.22,18353.0,179.6561,180.1532,179.5863,179.8392,18353.0
2016-10-18 10:40:00,206.21,206.95,206.19,206.53,14639.0,179.8305,180.4758,179.813,180.1095,14639.0
2016-10-18 10:45:00,206.56,207.19,206.43,207.0,17847.0,180.1357,180.6851,180.0223,180.5194,17847.0
2016-10-18 10:50:00,206.93,207.34,206.86,207.15,18481.0,180.4584,180.8159,180.3973,180.6502,18481.0
2016-10-18 10:55:00,207.17,207.31,206.26,206.69,26525.0,180.6677,180.7898,179.8741,180.2491,26525.0
2016-10-18 11:00:00,206.81,206.83,205.95,205.99,17714.0,180.3537,180.3712,179.6037,179.6386,17714.0
2016-10-18 11:05:00,205.95,206.28,205.59,206.17,29811.0,179.6037,179.8915,179.2898,179.7956,29811.0
2016-10-18 11:10:00,206.13,206.19,205.83,205.83,19060.0,179.7607,179.813,179.4991,179.4991,19060.0
2016-10-18 11:15:00,205.83,206.32,205.45,206.3,21574.0,179.4991,179.9264,179.1677,179.909,21574.0
2016-10-18 11:20:00,206.16,206.28,206.05,206.2,4650.0,179.7869,179.8915,179.691,179.8218,4650.0
2016-10-18 11:25:00,206.18,206.86,205.95,206.7,17900.0,179.8043,180.3973,179.6037,180.2578,17900.0
2016-10-18 11:30:00,206.86,207.3,206.6,206.6,13271.0,180.3973,180.781,180.1706,180.1706,13271.0
2016-10-18 11:35:00,206.6,206.89,206.54,206.79,3000.0,180.1706,180.4235,180.1183,180.3363,3000.0
2016-10-18 11:40:00,206.82,206.82,206.05,206.13,16230.0,180.3625,180.3625,179.691,179.7607,16230.0
2016-10-18 11:45:00,206.05,206.39,205.19,205.76,41964.0,179.691,179.9875,178.941,179.4381,41964.0
2016-10-18 11:50:00,205.77,206.11,205.69,205.84,7650.0,179.4468,179.7433,179.377,179.5078,7650.0
2016-10-18 11:55:00,205.78,205.82,205.48,205.74,6600.0,179.4555,179.4904,179.1939,179.4206,6600.0
2016-10-18 12:00:00,205.81,206.09,205.49,205.62,19490.0,179.4817,179.7258,179.2026,179.316,19490.0
2016-10-18 12:05:00,205.56,205.77,205.42,205.57,10021.0,179.2636,179.4468,179.1415,179.2724,10021.0
2016-10-18 12:10:00,205.59,205.7,204.91,204.93,53296.0,179.2898,179.3857,178.6968,178.7142,53296.0
2016-10-18 12:15:00,204.9,204.9,203.62,204.21,55289.0,178.6881,178.6881,177.5718,178.0863,55289.0
2016-10-18 12:20:00,204.2,204.44,203.85,204.23,15657.0,178.0776,178.2869,177.7724,178.1038,15657.0
2016-10-18 12:25:00,204.25,204.29,204.08,204.2,3856.0,178.1212,178.1561,177.973,178.0776,3856.0
2016-10-18 12:30:00,204.23,204.3,203.84,203.85,15256.0,178.1038,178.1648,177.7637,177.7724,15256.0
2016-10-18 12:35:00,203.82,204.14,203.81,204.14,2750.0,177.7462,178.0253,177.7375,178.0253,2750.0
2016-10-18 12:40:00,204.06,204.08,203.68,203.8,11036.0,177.9555,177.973,177.6241,177.7288,11036.0
2016-10-18 12:45:00,203.74,204.4,203.72,204.4,15188.0,177.6765,178.252,177.659,178.252,15188.0
2016-10-18 12:50:00,204.43,204.53,203.99,204.1,15322.0,178.2782,178.3654,177.8945,177.9904,15322.0
2016-10-18 12:55:00,204.11,204.11,203.84,204.06,6519.0,177.9991,177.9991,177.7637,177.9555,6519.0
2016-10-18 13:00:00,203.98,204.09,203.76,203.97,25100.0,177.8858,177.9817,177.6939,177.877,25100.0
2016-10-18 13:05:00,203.91,204.41,203.78,204.03,14976.0,177.8247,178.2608,177.7113,177.9294,14976.0
2016-10-18 13:10:00,204.1,204.38,203.99,204.29,6725.0,177.9904,178.2346,177.8945,178.1561,6725.0
2016-10-18 13:15:00,204.36,204.54,204.33,204.47,12483.0,178.2171,178.3741,178.191,178.3131,12483.0
2016-10-18 13:20:00,204.5,204.55,204.34,204.43,17281.0,178.3392,178.3828,178.1997,178.2782,17281.0
2016-10-18 13:25:00,204.46,204.6,204.26,204.26,9043.0,178.3044,178.4264,178.1299,178.1299,9043.0
2016-10-18 13:30:00,204.21,204.47,204.17,204.3,10739.0,178.0863,178.3131,178.0515,178.1648,10739.0
2016-10-18 13:35:00,204.33,204.43,204.0,204.0,6139.0,178.191,178.2782,177.9032,177.9032,6139.0
2016-10-18 13:40:00,204.02,204.1,203.88,204.05,6700.0,177.9206,177.9904,177.7986,177.9468,6700.0
2016-10-18 13:45:00,204.07,204.07,203.55,203.59,17801.0,177.9642,177.9642,177.5108,177.5457,17801.0
2016-10-18 13:50:00,203.6,204.02,203.55,203.98,12409.0,177.5544,177.9206,177.5108,177.8858,12409.0
2016-10-18 13:55:00,204.05,204.32,203.98,204.29,9347.0,177.9468,178.1823,177.8858,178.1561,9347.0
2016-10-18 14:00:00,204.24,204.45,204.12,204.16,14734.0,178.1125,178.2956,178.0079,178.0427,14734.0
2016-10-18 14:05:00,204.13,204.13,203.55,203.86,19888.0,178.0166,178.0166,177.5108,177.7811,19888.0
2016-10-18 14:10:00,203.87,204.22,203.77,204.0,7915.0,177.7898,178.0951,177.7026,177.9032,7915.0
2016-10-18 14:15:00,203.88,204.16,203.73,204.07,7263.0,177.7986,178.0427,177.6677,177.9642,7263.0
2016-10-18 14:20:00,204.15,204.53,204.08,204.26,12096.0,178.034,178.3654,177.973,178.1299,12096.0
2016-10-18 14:25:00,204.09,204.51,204.04,204.47,8321.0,177.9817,178.348,177.9381,178.3131,8321.0
2016-10-18 14:30:00,204.49,204.88,204.49,204.76,9854.0,178.3305,178.6706,178.3305,178.566,9854.0
2016-10-18 14:35:00,204.78,204.9,204.54,204.71,8954.0,178.5834,178.6881,178.3741,178.5224,8954.0
2016-10-18 14:40:00,204.7,204.82,204.54,204.77,3300.0,178.5137,178.6183,178.3741,178.5747,3300.0
2016-10-18 14:45:00,204.76,204.84,204.6,204.81,6118.0,178.566,178.6357,178.4264,178.6096,6118.0
2016-10-18 14:50:00,204.83,204.98,204.61,204.97,9500.0,178.627,178.7578,178.4352,178.7491,9500.0
2016-10-18 14:55:00,204.97,205.39,204.92,205.26,12927.0,178.7491,179.1154,178.7055,179.002,12927.0
2016-10-18 15:00:00,205.26,205.35,204.85,205.3,11221.0,179.002,179.0805,178.6445,179.0369,11221.0
2016-10-18 15:05:00,205.18,205.28,204.95,204.99,7950.0,178.9322,179.0195,178.7317,178.7666,7950.0
2016-10-18 15:10:00,204.94,205.21,204.9,205.01,8000.0,178.723,178.9584,178.6881,178.784,8000.0
2016-10-18 15:15:00,205.1,205.1,204.86,205.0,11530.0,178.8625,178.8625,178.6532,178.7753,11530.0
2016-10-18 15:20:00,204.98,205.32,204.77,205.08,16975.0,178.7578,179.0543,178.5747,178.845,16975.0
2016-10-18 15:25:00,205.14,205.49,204.94,205.01,8512.0,178.8974,179.2026,178.723,178.784,8512.0
2016-10-18 15:30:00,205.02,205.23,204.78,205.02,18504.0,178.7927,178.9759,178.5834,178.7927,18504.0
2016-10-18 15:35:00,204.93,205.39,204.93,205.39,31599.0,178.7142,179.1154,178.7142,179.1154,31599.0
2016-10-18 15:40:00,205.48,205.7,205.25,205.44,32960.0,179.1939,179.3857,178.9933,179.159,32960.0
2016-10-18 15:45:00,205.47,205.77,205.39,205.46,44364.0,179.1852,179.4468,179.1154,179.1764,44364.0
2016-10-18 15:50:00,205.43,205.86,205.26,205.55,54046.0,179.1503,179.5253,179.002,179.2549,54046.0
2016-10-18 15:55:00,205.66,206.09,205.55,205.81,108204.0,179.3508,179.7258,179.2549,179.4817,108204.0
2016-10-19 09:30:00,205.45,206.67,205.2,206.62,18669.0,179.1677,180.2316,178.9497,180.188,18669.0
2016-10-19 09:35:00,206.62,206.62,204.38,204.5,10210.0,180.188,180.188,178.2346,178.3392,10210.0
2016-10-19 09:40:00,204.77,204.86,203.53,203.95,13493.0,178.5747,178.6532,177.4933,177.8596,13493.0
2016-10-19 09:45:00,204.35,204.91,203.33,203.62,18873.0,178.2084,178.6968,177.3189,177.5718,18873.0
2016-10-19 09:50:00,203.77,204.23,203.41,204.18,19620.0,177.7026,178.1038,177.3887,178.0602,19620.0
2016-10-19 09:55:00,204.22,204.32,203.4,203.78,8300.0,178.0951,178.1823,177.38,177.7113,8300.0
2016-10-19 10:00:00,203.88,204.57,203.8,204.42,11132.0,177.7986,178.4003,177.7288,178.2695,11132.0
2016-10-19 10:05:00,204.48,205.55,204.47,205.5,17672.0,178.3218,179.2549,178.3131,179.2113,17672.0
2016-10-19 10:10:00,205.4,205.84,205.24,205.62,8107.0,179.1241,179.5078,178.9846,179.316,8107.0
2016-10-19 10:15:00,205.73,206.3,205.73,206.3,8156.0,179.4119,179.909,179.4119,179.909,8156.0
2016-10-19 10:20:00,206.29,206.7,206.24,206.58,7875.0,179.9003,180.2578,179.8566,180.1532,7875.0
2016-10-19 10:25:00,206.61,206.67,205.88,205.88,17366.0,180.1793,180.2316,179.5427,179.5427,17366.0
2016-10-19 10:30:00,206.04,206.06,205.05,205.09,11245.0,179.6822,179.6997,178.8189,178.8538,11245.0
2016-10-19 10:35:00,205.39,205.39,205.18,205.36,3164.0,179.1154,179.1154,178.9322,179.0892,3164.0
2016-10-19 10:40:00,205.31,205.66,205.31,205.43,7700.0,179.0456,179.3508,179.0456,179.1503,7700.0
2016-10-19 10:45:00,205.55,205.73,205.43,205.5,6904.0,179.2549,179.4119,179.1503,179.2113,6904.0
2016-10-19 10:50:00,205.61,205.61,204.79,204.8,13723.0,179.3072,179.3072,178.5921,178.6009,13723.0
2016-10-19 10:55:00,204.79,204.85,204.41,204.84,12834.0,178.5921,178.6445,178.2608,178.6357,12834.0
2016-10-19 11:00:00,205.0,205.36,205.0,205.25,1302.0,178.7753,179.0892,178.7753,178.9933,1302.0
2016-10-19 11:05:00,205.34,205.48,205.13,205.33,6394.0,179.0718,179.1939,178.8886,179.0631,6394.0
2016-10-19 11:10:00,205.36,205.65,205.36,205.58,3400.0,179.0892,179.3421,179.0892,179.2811,3400.0
2016-10-19 11:15:00,205.55,205.86,205.55,205.69,6805.0,179.2549,179.5253,179.2549,179.377,6805.0
2016-10-19 11:20:00,205.61,205.61,205.2,205.22,4747.0,179.3072,179.3072,178.9497,178.9671,4747.0
2016-10-19 11:25:00,205.2,205.2,204.87,205.08,6300.0,178.9497,178.9497,178.6619,178.845,6300.0
2016-10-19 11:30:00,205.08,205.13,204.78,204.83,3803.0,178.845,178.8886,178.5834,178.627,3803.0
2016-10-19 11:35:00,204.91,205.14,204.75,204.87,12840.0,178.6968,178.8974,178.5573,178.6619,12840.0
2016-10-19 11:40:00,204.87,205.07,204.84,205.03,10244.0,178.6619,178.8363,178.6357,178.8014,10244.0
2016-10-19 11:45:00,205.04,205.09,204.58,204.68,11778.0,178.8102,178.8538,178.409,178.4962,11778.0
2016-10-19 11:50:00,204.66,204.72,204.42,204.45,2547.0,178.4788,178.5311,178.2695,178.2956,2547.0
2016-10-19 11:55:00,204.47,204.75,204.42,204.55,10375.0,178.3131,178.5573,178.2695,178.3828,10375.0
2016-10-19 12:00:00,204.56,204.69,204.28,204.28,10100.0,178.3916,178.5049,178.1474,178.1474,10100.0
2016-10-19 12:05:00,204.3,204.3,204.08,204.08,7440.0,178.1648,178.1648,177.973,177.973,7440.0
2016-10-19 12:10:00,204.07,204.54,204.02,204.53,7639.0,177.9642,178.3741,177.9206,178.3654,7639.0
2016-10-19 12:15:00,204.5,204.77,204.35,204.74,6850.0,178.3392,178.5747,178.2084,178.5485,6850.0
2016-10-19 12:20:00,204.85,205.02,204.56,204.66,7139.0,178.6445,178.7927,178.3916,178.4788,7139.0
2016-10-19 12:25:00,204.71,204.71,204.49,204.58,4896.0,178.5224,178.5224,178.3305,178.409,4896.0
2016-10-19 12:30:00,204.56,204.57,204.27,204.4,8323.0,178.3916,178.4003,178.1387,178.252,8323.0
2016-10-19 12:35:00,204.38,204.54,204.26,204.34,3519.0,178.2346,178.3741,178.1299,178.1997,3519.0
2016-10-19 12:40:00,204.34,204.54,204.25,204.48,4100.0,178.1997,178.3741,178.1212,178.3218,4100.0
2016-10-19 12:45:00,204.5,204.5,204.11,204.34,6105.0,178.3392,178.3392,177.9991,178.1997,6105.0
2016-10-19 12:50:00,204.29,204.55,204.28,204.46,1298.0,178.1561,178.3828,178.1474,178.3044,1298.0
2016-10-19 12:55:00,204.53,204.54,204.19,204.19,5078.0,178.3654,178.3741,178.0689,178.0689,5078.0
2016-10-19 13:00:00,204.2,204.49,204.19,204.21,5672.0,178.0776,178.3305,178.0689,178.0863,5672.0
2016-10-19 13:05:00,204.27,204.27,204.2,204.2,2138.0,178.1387,178.1387,178.0776,178.0776,2138.0
2016-10-19 13:10:00,204.22,204.37,204.14,204.3,8642.0,178.0951,178.2259,178.0253,178.1648,8642.0
2016-10-19 13:15:00,204.3,204.57,204.2,204.57,17163.0,178.1648,178.4003,178.0776,178.4003,17163.0
2016-10-19 13:20:00,204.6,204.77,204.52,204.64,35962.0,178.4264,178.5747,178.3567,178.4613,35962.0
2016-10-19 13:25:00,204.65,204.98,204.63,204.93,6900.0,178.47,178.7578,178.4526,178.7142,6900.0
2016-10-19 13:30:00,204.98,205.05,204.91,204.96,8467.0,178.7578,178.8189,178.6968,178.7404,8467.0
2016-10-19 13:35:00,204.96,205.5,204.95,205.5,9951.0,178.7404,179.2113,178.7317,179.2113,9951.0
2016-10-19 13:40:00,205.52,205.62,205.28,205.35,10889.0,179.2288,179.316,179.0195,179.0805,10889.0
2016-10-19 13:45:00,205.31,205.45,205.26,205.39,3448.0,179.0456,179.1677,179.002,179.1154,3448.0
2016-10-19 13:50:00,205.35,205.36,205.22,205.24,4396.0,179.0805,179.0892,178.9671,178.9846,4396.0
2016-10-19 13:55:00,205.28,205.55,205.18,205.55,3669.0,179.0195,179.2549,178.9322,179.2549,3669.0
2016-10-19 14:00:00,205.61,205.66,205.5,205.5,5925.0,179.3072,179.3508,179.2113,179.2113,5925.0
2016-10-19 14:05:00,205.51,205.63,205.51,205.58,3000.0,179.22,179.3247,179.22,179.2811,3000.0
2016-10-19 14:10:00,205.58,205.58,205.31,205.31,2206.0,179.2811,179.2811,179.0456,179.0456,2206.0
2016-10-19 14:15:00,205.39,205.56,205.39,205.41,4752.0,179.1154,179.2636,179.1154,179.1328,4752.0
2016-10-19 14:20:00,205.41,205.45,205.32,205.32,2501.0,179.1328,179.1677,179.0543,179.0543,2501.0
2016-10-19 14:25:00,205.34,205.45,205.33,205.35,5009.0,179.0718,179.1677,179.0631,179.0805,5009.0
2016-10-19 14:30:00,205.36,205.41,205.3,205.33,6058.0,179.0892,179.1328,179.0369,179.0631,6058.0
2016-10-19 14:35:00,205.34,205.5,205.28,205.48,3000.0,179.0718,179.2113,179.0195,179.1939,3000.0
2016-10-19 14:40:00,205.53,205.62,205.46,205.61,8213.0,179.2375,179.316,179.1764,179.3072,8213.0
2016-10-19 14:45:00,205.64,205.69,205.53,205.53,5817.0,179.3334,179.377,179.2375,179.2375,5817.0
2016-10-19 14:50:00,205.55,205.57,205.29,205.29,3690.0,179.2549,179.2724,179.0282,179.0282,3690.0
2016-10-19 14:55:00,205.32,205.45,205.21,205.28,7763.0,179.0543,179.1677,178.9584,179.0195,7763.0
2016-10-19 15:00:00,205.27,205.34,205.22,205.27,5309.0,179.0107,179.0718,178.9671,179.0107,5309.0
2016-10-19 15:05:00,205.28,205.51,205.28,205.41,4500.0,179.0195,179.22,179.0195,179.1328,4500.0
2016-10-19 15:10:00,205.48,205.56,205.44,205.44,5806.0,179.1939,179.2636,179.159,179.159,5806.0
2016-10-19 15:15:00,205.51,205.63,205.48,205.62,4300.0,179.22,179.3247,179.1939,179.316,4300.0
2016-10-19 15:20:00,205.64,205.75,205.55,205.57,7757.0,179.3334,179.4293,179.2549,179.2724,7757.0
2016-10-19 15:25:00,205.62,205.7,205.52,205.66,7508.0,179.316,179.3857,179.2288,179.3508,7508.0
2016-10-19 15:30:00,205.72,205.72,205.62,205.65,4963.0,179.4032,179.4032,179.316,179.3421,4963.0
2016-10-19 15:35:00,205.63,205.63,205.44,205.45,5373.0,179.3247,179.3247,179.159,179.1677,5373.0
2016-10-19 15:40:00,205.46,205.48,205.2,205.23,11319.0,179.1764,179.1939,178.9497,178.9759,11319.0
2016-10-19 15:45:00,205.23,205.35,205.21,205.26,17577.0,178.9759,179.0805,178.9584,179.002,17577.0
2016-10-19 15:50:00,205.23,205.26,205.06,205.14,15457.0,178.9759,179.002,178.8276,178.8974,15457.0
2016-10-19 15:55:00,205.15,205.21,204.92,205.02,48782.0,178.9061,178.9584,178.7055,178.7927,48782.0
2016-10-20 09:30:00,204.79,206.42,204.75,206.01,9079.0,178.5921,180.0136,178.5573,179.6561,9079.0
2016-10-20 09:35:00,205.93,206.09,205.48,205.49,5320.0,179.5863,179.7258,179.1939,179.2026,5320.0
2016-10-20 09:40:00,205.27,205.68,205.15,205.34,3305.0,179.0107,179.3683,178.9061,179.0718,3305.0
2016-10-20 09:45:00,205.47,206.23,205.46,206.14,6375.0,179.1852,179.8479,179.1764,179.7694,6375.0
2016-10-20 09:50:00,206.11,206.69,206.07,206.34,12471.0,179.7433,180.2491,179.7084,179.9439,12471.0
2016-10-20 09:55:00,206.61,206.85,206.5,206.64,2780.0,180.1793,180.3886,180.0834,180.2055,2780.0
2016-10-20 10:00:00,206.85,207.31,206.83,207.31,11000.0,180.3886,180.7898,180.3712,180.7898,11000.0
2016-10-20 10:05:00,207.3,207.3,207.14,207.22,8206.0,180.781,180.781,180.6415,180.7113,8206.0
2016-10-20 10:10:00,207.16,207.21,206.85,206.91,8372.0,180.659,180.7026,180.3886,180.4409,8372.0
2016-10-20 10:15:00,206.94,207.05,206.91,206.93,11370.0,180.4671,180.563,180.4409,180.4584,11370.0
2016-10-20 10:20:00,206.88,206.96,206.63,206.71,4686.0,180.4148,180.4845,180.1968,180.2665,4686.0
2016-10-20 10:25:00,206.66,206.66,206.12,206.4,3957.0,180.2229,180.2229,179.752,179.9962,3957.0
2016-10-20 10:30:00,206.45,206.46,206.2,206.2,2900.0,180.0398,180.0485,179.8218,179.8218,2900.0
2016-10-20 10:35:00,206.19,206.19,205.76,205.84,5452.0,179.813,179.813,179.4381,179.5078,5452.0
2016-10-20 10:40:00,205.9,205.95,205.71,205.79,4837.0,179.5601,179.6037,179.3944,179.4642,4837.0
2016-10-20 10:45:00,205.9,205.98,205.82,205.9,3660.0,179.5601,179.6299,179.4904,179.5601,3660.0
2016-10-20 10:50:00,205.93,206.05,205.74,206.05,9255.0,179.5863,179.691,179.4206,179.691,9255.0
2016-10-20 10:55:00,206.1,206.17,205.87,205.87,4901.0,179.7346,179.7956,179.534,179.534,4901.0
2016-10-20 11:00:00,205.91,206.13,205.89,206.13,2800.0,179.5689,179.7607,179.5514,179.7607,2800.0
2016-10-20 11:05:00,206.07,206.11,205.91,206.07,6386.0,179.7084,179.7433,179.5689,179.7084,6386.0
2016-10-20 11:10:00,206.03,206.05,205.65,205.65,7002.0,179.6735,179.691,179.3421,179.3421,7002.0
2016-10-20 11:15:00,205.6,205.71,205.47,205.71,3100.0,179.2985,179.3944,179.1852,179.3944,3100.0
2016-10-20 11:20:00,205.74,205.74,205.66,205.66,200.0,179.4206,179.4206,179.3508,179.3508,200.0
2016-10-20 11:25:00,205.71,205.86,205.63,205.63,7297.0,179.3944,179.5253,179.3247,179.3247,7297.0
2016-10-20 11:30:00,205.62,205.79,205.51,205.71,14371.0,179.316,179.4642,179.22,179.3944,14371.0
2016-10-20 11:35:00,205.77,205.9,205.63,205.63,4650.0,179.4468,179.5601,179.3247,179.3247,4650.0
2016-10-20 11:40:00,205.72,206.09,205.72,206.03,3586.0,179.4032,179.7258,179.4032,179.6735,3586.0
2016-10-20 11:45:00,205.97,206.21,205.92,206.18,4501.0,179.6212,179.8305,179.5776,179.8043,4501.0
2016-10-20 11:50:00,206.19,206.19,206.04,206.04,1800.0,179.813,179.813,179.6822,179.6822,1800.0
2016-10-20 11:55:00,206.06,206.64,206.06,206.64,5497.0,179.6997,180.2055,179.6997,180.2055,5497.0
2016-10-20 12:00:00,206.79,207.01,206.78,206.9,16309.0,180.3363,180.5281,180.3276,180.4322,16309.0
2016-10-20 12:05:00,206.83,206.97,206.79,206.79,3649.0,180.3712,180.4933,180.3363,180.3363,3649.0
2016-10-20 12:10:00,206.74,207.01,206.74,206.82,2805.0,180.2927,180.5281,180.2927,180.3625,2805.0
2016-10-20 12:15:00,206.86,206.86,206.46,206.49,3421.0,180.3973,180.3973,180.0485,180.0747,3421.0
2016-10-20 12:20:00,206.44,206.46,206.3,206.3,1000.0,180.0311,180.0485,179.909,179.909,1000.0
2016-10-20 12:25:00,206.28,206.34,206.15,206.32,1572.0,179.8915,179.9439,179.7782,179.9264,1572.0
2016-10-20 12:30:00,206.32,206.32,206.13,206.24,3500.0,179.9264,179.9264,179.7607,179.8566,3500.0
2016-10-20 12:35:00,206.28,206.4,206.25,206.4,1500.0,179.8915,179.9962,179.8654,179.9962,1500.0
2016-10-20 12:40:00,206.4,206.58,206.31,206.31,2225.0,179.9962,180.1532,179.9177,179.9177,2225.0
2016-10-20 12:45:00,206.38,206.38,206.33,206.33,1300.0,179.9787,179.9787,179.9351,179.9351,1300.0
2016-10-20 12:50:00,206.24,206.24,205.94,205.94,3185.0,179.8566,179.8566,179.595,179.595,3185.0
2016-10-20 12:55:00,205.81,206.03,205.78,206.03,13257.0,179.4817,179.6735,179.4555,179.6735,13257.0
2016-10-20 13:00:00,206.02,206.15,205.98,206.15,3990.0,179.6648,179.7782,179.6299,179.7782,3990.0
2016-10-20 13:05:00,206.04,206.2,206.04,206.13,2091.0,179.6822,179.8218,179.6822,179.7607,2091.0
2016-10-20 13:10:00,206.14,206.14,205.92,205.92,2067.0,179.7694,179.7694,179.5776,179.5776,2067.0
2016-10-20 13:15:00,205.99,206.06,205.96,206.03,1887.0,179.6386,179.6997,179.6125,179.6735,1887.0
2016-10-20 13:20:00,205.95,206.11,205.95,205.98,3144.0,179.6037,179.7433,179.6037,179.6299,3144.0
2016-10-20 13:25:00,205.98,205.98,205.87,205.87,1000.0,179.6299,179.6299,179.534,179.534,1000.0
2016-10-20 13:30:00,205.86,205.86,205.81,205.81,1000.0,179.5253,179.5253,179.4817,179.4817,1000.0
2016-10-20 13:35:00,205.81,205.82,205.68,205.76,4316.0,179.4817,179.4904,179.3683,179.4381,4316.0
2016-10-20 13:40:00,205.72,205.84,205.71,205.84,2200.0,179.4032,179.5078,179.3944,179.5078,2200.0
2016-10-20 13:45:00,205.88,205.89,205.55,205.55,2907.0,179.5427,179.5514,179.2549,179.2549,2907.0
2016-10-20 13:50:00,205.57,205.76,205.51,205.56,11301.0,179.2724,179.4381,179.22,179.2636,11301.0
2016-10-20 13:55:00,205.52,205.7,205.48,205.56,2915.0,179.2288,179.3857,179.1939,179.2636,2915.0
2016-10-20 14:00:00,205.57,205.76,205.56,205.67,3396.0,179.2724,179.4381,179.2636,179.3596,3396.0
2016-10-20 14:05:00,205.78,205.84,205.72,205.77,3952.0,179.4555,179.5078,179.4032,179.4468,3952.0
2016-10-20 14:10:00,205.77,205.96,205.73,205.89,3744.0,179.4468,179.6125,179.4119,179.5514,3744.0
2016-10-20 14:15:00,205.91,205.91,205.66,205.66,4199.0,179.5689,179.5689,179.3508,179.3508,4199.0
2016-10-20 14:20:00,205.66,205.74,205.59,205.61,6109.0,179.3508,179.4206,179.2898,179.3072,6109.0
2016-10-20 14:25:00,205.6,205.72,205.55,205.72,8000.0,179.2985,179.4032,179.2549,179.4032,8000.0
2016-10-20 14:30:00,205.86,205.86,205.66,205.71,3434.0,179.5253,179.5253,179.3508,179.3944,3434.0
2016-10-20 14:35:00,205.71,205.83,205.63,205.63,3115.0,179.3944,179.4991,179.3247,179.3247,3115.0
2016-10-20 14:40:00,205.6,205.69,205.6,205.66,4000.0,179.2985,179.377,179.2985,179.3508,4000.0
2016-10-20 14:45:00,205.61,205.81,205.57,205.8,7501.0,179.3072,179.4817,179.2724,179.4729,7501.0
2016-10-20 14:50:00,205.82,205.82,205.57,205.57,2500.0,179.4904,179.4904,179.2724,179.2724,2500.0
2016-10-20 14:55:00,205.56,205.62,205.51,205.51,2090.0,179.2636,179.316,179.22,179.22,2090.0
2016-10-20 15:00:00,205.5,205.58,205.39,205.54,6600.0,179.2113,179.2811,179.1154,179.2462,6600.0
2016-10-20 15:05:00,205.52,205.72,205.39,205.72,4802.0,179.2288,179.4032,179.1154,179.4032,4802.0
2016-10-20 15:10:00,205.7,205.82,205.66,205.82,3600.0,179.3857,179.4904,179.3508,179.4904,3600.0
2016-10-20 15:15:00,205.75,205.77,205.68,205.75,1600.0,179.4293,179.4468,179.3683,179.4293,1600.0
2016-10-20 15:20:00,205.79,205.88,205.73,205.77,5270.0,179.4642,179.5427,179.4119,179.4468,5270.0
2016-10-20 15:25:00,205.78,205.8,205.62,205.68,6508.0,179.4555,179.4729,179.316,179.3683,6508.0
2016-10-20 15:30:00,205.68,205.69,205.54,205.64,7397.0,179.3683,179.377,179.2462,179.3334,7397.0
2016-10-20 15:35:00,205.66,205.67,205.57,205.61,6962.0,179.3508,179.3596,179.2724,179.3072,6962.0
2016-10-20 15:40:00,205.63,205.69,205.34,205.36,13198.0,179.3247,179.377,179.0718,179.0892,13198.0
2016-10-20 15:45:00,205.35,205.58,205.34,205.58,15205.0,179.0805,179.2811,179.0718,179.2811,15205.0
2016-10-20 15:50:00,205.61,205.74,205.56,205.64,17135.0,179.3072,179.4206,179.2636,179.3334,17135.0
2016-10-20 15:55:00,205.61,205.74,205.39,205.46,26631.0,179.3072,179.4206,179.1154,179.1764,26631.0
2016-10-21 09:30:00,203.36,204.53,203.36,204.51,27451.0,177.3451,178.3654,177.3451,178.348,27451.0
2016-10-21 09:35:00,204.52,204.69,202.91,202.95,19477.0,178.3567,178.5049,176.9526,176.9875,19477.0
2016-10-21 09:40:00,202.81,203.17,202.35,203.02,7893.0,176.8654,177.1794,176.4643,177.0486,7893.0
2016-10-21 09:45:00,203.07,203.13,202.85,203.05,1400.0,177.0922,177.1445,176.9003,177.0747,1400.0
2016-10-21 09:50:00,203.14,203.5,203.01,203.31,7789.0,177.1532,177.4672,177.0398,177.3015,7789.0
2016-10-21 09:55:00,203.36,203.55,203.26,203.37,6106.0,177.3451,177.5108,177.2579,177.3538,6106.0
2016-10-21 10:00:00,203.35,203.35,202.64,202.74,15919.0,177.3364,177.3364,176.7172,176.8044,15919.0
2016-10-21 10:05:00,202.76,203.03,202.72,202.8,8929.0,176.8218,177.0573,176.7869,176.8567,8929.0
2016-10-21 10:10:00,202.88,203.46,202.88,203.32,2204.0,176.9265,177.4323,176.9265,177.3102,2204.0
2016-10-21 10:15:00,203.21,204.03,203.21,203.87,11197.0,177.2143,177.9294,177.2143,177.7898,11197.0
2016-10-21 10:20:00,203.95,204.19,203.74,203.79,7353.0,177.8596,178.0689,177.6765,177.7201,7353.0
2016-10-21 10:25:00,203.84,204.47,203.7,204.47,5340.0,177.7637,178.3131,177.6416,178.3131,5340.0
2016-10-21 10:30:00,204.39,204.58,204.1,204.32,24932.0,178.2433,178.409,177.9904,178.1823,24932.0
2016-10-21 10:35:00,204.32,204.35,203.35,203.43,38217.0,178.1823,178.2084,177.3364,177.4061,38217.0
2016-10-21 10:40:00,203.54,203.99,203.47,203.86,6540.0,177.502,177.8945,177.441,177.7811,6540.0
2016-10-21 10:45:00,204.05,204.1,203.66,203.66,2393.0,177.9468,177.9904,177.6067,177.6067,2393.0
2016-10-21 10:50:00,203.85,204.2,203.69,204.0,3900.0,177.7724,178.0776,177.6329,177.9032,3900.0
2016-10-21 10:55:00,203.97,204.25,203.97,204.09,600.0,177.877,178.1212,177.877,177.9817,600.0
2016-10-21 11:00:00,204.04,204.26,203.9,203.9,5195.0,177.9381,178.1299,177.816,177.816,5195.0
2016-10-21 11:05:00,203.9,204.12,203.9,203.95,2500.0,177.816,178.0079,177.816,177.8596,2500.0
2016-10-21 11:10:00,203.94,204.07,203.61,203.65,4329.0,177.8509,177.9642,177.5631,177.598,4329.0
2016-10-21 11:15:00,203.56,203.61,203.28,203.36,1537.0,177.5195,177.5631,177.2753,177.3451,1537.0
2016-10-21 11:20:00,203.24,203.24,202.74,202.74,4700.0,177.2404,177.2404,176.8044,176.8044,4700.0
2016-10-21 11:25:00,202.72,202.98,202.67,202.92,6191.0,176.7869,177.0137,176.7433,176.9614,6191.0
2016-10-21 11:30:00,202.88,202.94,202.6,202.86,5200.0,176.9265,176.9788,176.6823,176.909,5200.0
2016-10-21 11:35:00,202.85,203.13,202.76,203.11,9795.0,176.9003,177.1445,176.8218,177.1271,9795.0
2016-10-21 11:40:00,203.12,203.6,203.12,203.6,3121.0,177.1358,177.5544,177.1358,177.5544,3121.0
2016-10-21 11:45:00,203.6,203.93,203.6,203.93,4414.0,177.5544,177.8422,177.5544,177.8422,4414.0
2016-10-21 11:50:00,203.93,203.96,203.74,203.74,1582.0,177.8422,177.8683,177.6765,177.6765,1582.0
2016-10-21 11:55:00,203.84,203.9,203.6,203.72,5829.0,177.7637,177.816,177.5544,177.659,5829.0
2016-10-21 12:00:00,203.55,203.82,203.55,203.73,2500.0,177.5108,177.7462,177.5108,177.6677,2500.0
2016-10-21 12:05:00,203.75,203.84,203.63,203.79,4513.0,177.6852,177.7637,177.5805,177.7201,4513.0
2016-10-21 12:10:00,203.84,203.9,203.66,203.75,1602.0,177.7637,177.816,177.6067,177.6852,1602.0
2016-10-21 12:15:00,203.74,203.74,203.49,203.49,1800.0,177.6765,177.6765,177.4584,177.4584,1800.0
2016-10-21 12:20:00,203.51,203.53,203.16,203.23,7900.0,177.4759,177.4933,177.1707,177.2317,7900.0
2016-10-21 12:25:00,203.36,203.36,203.11,203.17,2210.0,177.3451,177.3451,177.1271,177.1794,2210.0
2016-10-21 12:30:00,203.17,203.17,203.06,203.06,3842.0,177.1794,177.1794,177.0835,177.0835,3842.0
2016-10-21 12:35:00,203.06,203.18,203.01,203.01,2480.0,177.0835,177.1881,177.0398,177.0398,2480.0
2016-10-21 12:40:00,203.08,203.16,202.97,203.15,23893.0,177.1009,177.1707,177.005,177.1619,23893.0
2016-10-21 12:45:00,203.14,203.4,203.1,203.38,4495.0,177.1532,177.38,177.1183,177.3625,4495.0
2016-10-21 12:50:00,203.39,203.48,203.37,203.47,700.0,177.3712,177.4497,177.3538,177.441,700.0
2016-10-21 12:55:00,203.52,203.55,203.11,203.11,2800.0,177.4846,177.5108,177.1271,177.1271,2800.0
2016-10-21 13:00:00,203.07,203.2,203.0,203.02,3083.0,177.0922,177.2055,177.0311,177.0486,3083.0
2016-10-21 13:05:00,203.0,203.08,202.93,203.08,2826.0,177.0311,177.1009,176.9701,177.1009,2826.0
2016-10-21 13:10:00,203.01,203.16,203.01,203.13,2300.0,177.0398,177.1707,177.0398,177.1445,2300.0
2016-10-21 13:15:00,203.06,203.13,203.02,203.08,1300.0,177.0835,177.1445,177.0486,177.1009,1300.0
2016-10-21 13:20:00,203.16,203.16,202.54,202.54,12850.0,177.1707,177.1707,176.63,176.63,12850.0
2016-10-21 13:25:00,202.54,202.68,202.43,202.48,7675.0,176.63,176.7521,176.534,176.5776,7675.0
2016-10-21 13:30:00,202.47,202.97,202.44,202.94,22627.0,176.5689,177.005,176.5428,176.9788,22627.0
2016-10-21 13:35:00,202.98,203.34,202.98,203.29,1000.0,177.0137,177.3276,177.0137,177.284,1000.0
2016-10-21 13:40:00,203.37,203.53,203.23,203.53,4913.0,177.3538,177.4933,177.2317,177.4933,4913.0
2016-10-21 13:45:00,203.64,203.74,203.55,203.74,2101.0,177.5893,177.6765,177.5108,177.6765,2101.0
2016-10-21 13:50:00,203.74,203.82,203.65,203.65,1068.0,177.6765,177.7462,177.598,177.598,1068.0
2016-10-21 13:55:00,203.76,203.96,203.76,203.96,2600.0,177.6939,177.8683,177.6939,177.8683,2600.0
2016-10-21 14:00:00,203.9,203.99,203.81,203.9,2800.0,177.816,177.8945,177.7375,177.816,2800.0
2016-10-21 14:05:00,203.98,204.18,203.91,204.13,2150.0,177.8858,178.0602,177.8247,178.0166,2150.0
2016-10-21 14:10:00,204.12,204.12,203.74,203.84,4589.0,178.0079,178.0079,177.6765,177.7637,4589.0
2016-10-21 14:15:00,203.84,203.95,203.81,203.91,2864.0,177.7637,177.8596,177.7375,177.8247,2864.0
2016-10-21 14:20:00,203.9,203.99,203.9,203.97,1209.0,177.816,177.8945,177.816,177.877,1209.0
2016-10-21 14:25:00,204.03,204.25,204.01,204.22,4948.0,177.9294,178.1212,177.9119,178.0951,4948.0
2016-10-21 14:30:00,204.16,204.38,204.16,204.21,3038.0,178.0427,178.2346,178.0427,178.0863,3038.0
2016-10-21 14:35:00,204.27,204.46,204.26,204.46,1600.0,178.1387,178.3044,178.1299,178.3044,1600.0
2016-10-21 14:40:00,204.54,204.56,204.5,204.56,600.0,178.3741,178.3916,178.3392,178.3916,600.0
2016-10-21 14:45:00,204.58,204.61,204.29,204.29,3103.0,178.409,178.4352,178.1561,178.1561,3103.0
2016-10-21 14:50:00,204.29,204.5,204.29,204.43,2442.0,178.1561,178.3392,178.1561,178.2782,2442.0
2016-10-21 14:55:00,204.48,204.5,204.43,204.48,3310.0,178.3218,178.3392,178.2782,178.3218,3310.0
2016-10-21 15:00:00,204.51,204.57,204.41,204.41,4100.0,178.348,178.4003,178.2608,178.2608,4100.0
2016-10-21 15:05:00,204.46,204.59,204.46,204.55,3204.0,178.3044,178.4177,178.3044,178.3828,3204.0
2016-10-21 15:10:00,204.5,204.56,204.41,204.44,1382.0,178.3392,178.3916,178.2608,178.2869,1382.0
2016-10-21 15:15:00,204.57,204.63,204.37,204.37,4500.0,178.4003,178.4526,178.2259,178.2259,4500.0
2016-10-21 15:20:00,204.35,204.41,204.25,204.34,2781.0,178.2084,178.2608,178.1212,178.1997,2781.0
2016-10-21 15:25:00,204.45,204.7,204.45,204.64,3244.0,178.2956,178.5137,178.2956,178.4613,3244.0
2016-10-21 15:30:00,204.71,204.71,204.49,204.49,4715.0,178.5224,178.5224,178.3305,178.3305,4715.0
2016-10-21 15:35:00,204.46,204.49,204.29,204.33,7949.0,178.3044,178.3305,178.1561,178.191,7949.0
2016-10-21 15:40:00,204.33,204.33,204.23,204.23,7854.0,178.191,178.191,178.1038,178.1038,7854.0
2016-10-21 15:45:00,204.23,204.23,203.97,203.98,37760.0,178.1038,178.1038,177.877,177.8858,37760.0
2016-10-21 15:50:00,204.01,204.04,203.73,203.8,50699.0,177.9119,177.9381,177.6677,177.7288,50699.0
2016-10-21 15:55:00,203.78,203.9,203.74,203.77,35815.0,177.7113,177.816,177.6765,177.7026,35815.0
2016-10-24 09:30:00,205.48,205.82,205.29,205.29,4391.0,179.1939,179.4904,179.0282,179.0282,4391.0
2016-10-24 09:35:00,205.79,206.9,205.79,206.67,5391.0,179.4642,180.4322,179.4642,180.2316,5391.0
2016-10-24 09:40:00,206.75,206.83,206.38,206.54,3291.0,180.3014,180.3712,179.9787,180.1183,3291.0
2016-10-24 09:45:00,206.38,206.95,206.28,206.5,27518.0,179.9787,180.4758,179.8915,180.0834,27518.0
2016-10-24 09:50:00,206.58,207.05,206.42,206.95,8244.0,180.1532,180.563,180.0136,180.4758,8244.0
2016-10-24 09:55:00,206.89,207.21,206.8,207.21,1000.0,180.4235,180.7026,180.345,180.7026,1000.0
2016-10-24 10:00:00,206.96,207.36,206.9,207.36,5455.0,180.4845,180.8334,180.4322,180.8334,5455.0
2016-10-24 10:05:00,207.25,207.39,206.74,206.86,9153.0,180.7374,180.8595,180.2927,180.3973,9153.0
2016-10-24 10:10:00,206.9,206.9,206.37,206.37,1500.0,180.4322,180.4322,179.97,179.97,1500.0
2016-10-24 10:15:00,206.12,206.12,205.52,205.53,6775.0,179.752,179.752,179.2288,179.2375,6775.0
2016-10-24 10:20:00,205.51,206.43,205.5,206.22,23409.0,179.22,180.0223,179.2113,179.8392,23409.0
2016-10-24 10:25:00,206.28,206.52,206.06,206.12,11205.0,179.8915,180.1008,179.6997,179.752,11205.0
2016-10-24 10:30:00,206.18,206.78,206.18,206.59,6049.0,179.8043,180.3276,179.8043,180.1619,6049.0
2016-10-24 10:35:00,206.71,206.79,206.52,206.72,5636.0,180.2665,180.3363,180.1008,180.2752,5636.0
2016-10-24 10:40:00,206.71,206.74,206.1,206.1,9059.0,180.2665,180.2927,179.7346,179.7346,9059.0
2016-10-24 10:45:00,206.13,206.13,205.97,206.01,1300.0,179.7607,179.7607,179.6212,179.6561,1300.0
2016-10-24 10:50:00,206.0,206.1,205.82,206.1,4997.0,179.6474,179.7346,179.4904,179.7346,4997.0
2016-10-24 10:55:00,206.08,206.29,206.08,206.29,500.0,179.7171,179.9003,179.7171,179.9003,500.0
2016-10-24 11:00:00,206.1,206.16,205.91,205.94,2595.0,179.7346,179.7869,179.5689,179.595,2595.0
2016-10-24 11:05:00,205.89,205.89,205.66,205.66,2200.0,179.5514,179.5514,179.3508,179.3508,2200.0
2016-10-24 11:10:00,205.79,205.79,205.43,205.51,3304.0,179.4642,179.4642,179.1503,179.22,3304.0
2016-10-24 11:15:00,205.41,205.82,205.38,205.81,3929.0,179.1328,179.4904,179.1067,179.4817,3929.0
2016-10-24 11:20:00,205.81,206.14,205.75,205.98,7793.0,179.4817,179.7694,179.4293,179.6299,7793.0
2016-10-24 11:25:00,205.99,205.99,205.39,205.39,3425.0,179.6386,179.6386,179.1154,179.1154,3425.0
2016-10-24 11:30:00,205.3,205.61,205.3,205.42,4000.0,179.0369,179.3072,179.0369,179.1415,4000.0
2016-10-24 11:35:00,205.31,205.37,205.0,205.15,4518.0,179.0456,179.0979,178.7753,178.9061,4518.0
2016-10-24 11:40:00,205.04,205.04,204.69,204.7,4301.0,178.8102,178.8102,178.5049,178.5137,4301.0
2016-10-24 11:45:00,204.7,204.75,204.44,204.46,5608.0,178.5137,178.5573,178.2869,178.3044,5608.0
2016-10-24 11:50:00,204.53,204.68,204.5,204.67,2700.0,178.3654,178.4962,178.3392,178.4875,2700.0
2016-10-24 11:55:00,204.84,204.86,204.63,204.71,2350.0,178.6357,178.6532,178.4526,178.5224,2350.0
2016-10-24 12:00:00,204.69,204.77,204.69,204.77,1600.0,178.5049,178.5747,178.5049,178.5747,1600.0
2016-10-24 12:05:00,204.77,204.89,204.68,204.89,2525.0,178.5747,178.6793,178.4962,178.6793,2525.0
2016-10-24 12:10:00,204.89,205.0,204.83,205.0,2100.0,178.6793,178.7753,178.627,178.7753,2100.0
2016-10-24 12:15:00,205.1,205.1,204.96,205.08,2402.0,178.8625,178.8625,178.7404,178.845,2402.0
2016-10-24 12:20:00,205.14,205.45,205.13,205.31,13665.0,178.8974,179.1677,178.8886,179.0456,13665.0
2016-10-24 12:25:00,205.24,205.28,205.11,205.23,5239.0,178.9846,179.0195,178.8712,178.9759,5239.0
2016-10-24 12:30:00,205.23,205.44,205.23,205.37,7118.0,178.9759,179.159,178.9759,179.0979,7118.0
2016-10-24 12:35:00,205.28,205.28,205.17,205.17,5486.0,179.0195,179.0195,178.9235,178.9235,5486.0
2016-10-24 12:40:00,205.14,205.27,205.13,205.27,814.0,178.8974,179.0107,178.8886,179.0107,814.0
2016-10-24 12:45:00,205.3,205.42,205.28,205.4,1543.0,179.0369,179.1415,179.0195,179.1241,1543.0
2016-10-24 12:50:00,205.45,205.76,205.39,205.69,6202.0,179.1677,179.4381,179.1154,179.377,6202.0
2016-10-24 12:55:00,205.68,205.72,205.63,205.72,1957.0,179.3683,179.4032,179.3247,179.4032,1957.0
2016-10-24 13:00:00,205.68,206.05,205.67,206.05,11387.0,179.3683,179.691,179.3596,179.691,11387.0
2016-10-24 13:05:00,205.96,205.96,205.96,205.96,300.0,179.6125,179.6125,179.6125,179.6125,300.0
2016-10-24 13:10:00,205.87,205.88,205.82,205.82,800.0,179.534,179.5427,179.4904,179.4904,800.0
2016-10-24 13:15:00,205.81,205.81,205.6,205.64,2272.0,179.4817,179.4817,179.2985,179.3334,2272.0
2016-10-24 13:20:00,205.55,205.55,205.21,205.22,2015.0,179.2549,179.2549,178.9584,178.9671,2015.0
2016-10-24 13:25:00,205.42,205.43,205.21,205.22,2599.0,179.1415,179.1503,178.9584,178.9671,2599.0
2016-10-24 13:30:00,205.21,205.45,205.05,205.39,3700.0,178.9584,179.1677,178.8189,179.1154,3700.0
2016-10-24 13:35:00,205.38,205.65,205.29,205.62,7848.0,179.1067,179.3421,179.0282,179.316,7848.0
2016-10-24 13:40:00,205.62,205.99,205.62,205.99,20654.0,179.316,179.6386,179.316,179.6386,20654.0
2016-10-24 13:45:00,205.99,206.38,205.61,205.61,22269.0,179.6386,179.9787,179.3072,179.3072,22269.0
2016-10-24 13:50:00,205.57,205.59,205.32,205.32,2400.0,179.2724,179.2898,179.0543,179.0543,2400.0
2016-10-24 13:55:00,205.27,205.27,205.16,205.16,2000.0,179.0107,179.0107,178.9148,178.9148,2000.0
2016-10-24 14:00:00,205.16,205.36,205.16,205.32,3905.0,178.9148,179.0892,178.9148,179.0543,3905.0
2016-10-24 14:05:00,205.15,205.16,205.08,205.08,511.0,178.9061,178.9148,178.845,178.845,511.0
2016-10-24 14:10:00,205.14,205.15,204.76,204.78,2136.0,178.8974,178.9061,178.566,178.5834,2136.0
2016-10-24 14:15:00,204.75,204.9,204.72,204.85,2998.0,178.5573,178.6881,178.5311,178.6445,2998.0
2016-10-24 14:20:00,204.99,205.0,204.79,204.83,3081.0,178.7666,178.7753,178.5921,178.627,3081.0
2016-10-24 14:25:00,204.81,204.94,204.74,204.89,3648.0,178.6096,178.723,178.5485,178.6793,3648.0
2016-10-24 14:30:00,204.91,204.91,204.78,204.78,3315.0,178.6968,178.6968,178.5834,178.5834,3315.0
2016-10-24 14:35:00,204.77,204.86,204.75,204.78,2909.0,178.5747,178.6532,178.5573,178.5834,2909.0
2016-10-24 14:40:00,204.77,204.8,204.71,204.79,2476.0,178.5747,178.6009,178.5224,178.5921,2476.0
2016-10-24 14:45:00,204.82,204.92,204.76,204.76,5263.0,178.6183,178.7055,178.566,178.566,5263.0
2016-10-24 14:50:00,204.8,204.84,204.75,204.76,1915.0,178.6009,178.6357,178.5573,178.566,1915.0
2016-10-24 14:55:00,204.79,204.88,204.66,204.66,2600.0,178.5921,178.6706,178.4788,178.4788,2600.0
2016-10-24 15:00:00,204.77,204.77,204.61,204.63,4000.0,178.5747,178.5747,178.4352,178.4526,4000.0
2016-10-24 15:05:00,204.63,204.65,204.6,204.6,2700.0,178.4526,178.47,178.4264,178.4264,2700.0
2016-10-24 15:10:00,204.65,204.71,204.59,204.68,8056.0,178.47,178.5224,178.4177,178.4962,8056.0
2016-10-24 15:15:00,204.72,204.87,204.7,204.87,5400.0,178.5311,178.6619,178.5137,178.6619,5400.0
2016-10-24 15:20:00,204.88,204.9,204.8,204.9,4538.0,178.6706,178.6881,178.6009,178.6881,4538.0
2016-10-24 15:25:00,204.88,205.04,204.87,205.04,2857.0,178.6706,178.8102,178.6619,178.8102,2857.0
2016-10-24 15:30:00,205.02,205.02,204.75,204.75,6817.0,178.7927,178.7927,178.5573,178.5573,6817.0
2016-10-24 15:35:00,204.77,204.91,204.77,204.87,4529.0,178.5747,178.6968,178.5747,178.6619,4529.0
2016-10-24 15:40:00,205.03,205.05,204.71,204.9,5401.0,178.8014,178.8189,178.5224,178.6881,5401.0
2016-10-24 15:45:00,204.88,205.25,204.85,205.15,12966.0,178.6706,178.9933,178.6445,178.9061,12966.0
2016-10-24 15:50:00,205.14,205.14,204.9,204.9,8401.0,178.8974,178.8974,178.6881,178.6881,8401.0
2016-10-24 15:55:00,204.88,204.96,204.78,204.78,17350.0,178.6706,178.7404,178.5834,178.5834,17350.0
2016-10-25 09:30:00,204.27,204.27,203.47,204.06,4419.0,178.1387,178.1387,177.441,177.9555,4419.0
2016-10-25 09:35:00,203.97,204.03,203.75,203.93,1600.0,177.877,177.9294,177.6852,177.8422,1600.0
2016-10-25 09:40:00,203.71,204.07,203.71,203.77,3200.0,177.6503,177.9642,177.6503,177.7026,3200.0
2016-10-25 09:45:00,203.97,204.04,203.7,204.03,2803.0,177.877,177.9381,177.6416,177.9294,2803.0
2016-10-25 09:50:00,203.89,204.12,203.84,203.84,900.0,177.8073,178.0079,177.7637,177.7637,900.0
2016-10-25 09:55:00,204.04,204.33,204.04,204.33,1631.0,177.9381,178.191,177.9381,178.191,1631.0
2016-10-25 10:00:00,204.49,204.52,204.13,204.25,8180.0,178.3305,178.3567,178.0166,178.1212,8180.0
2016-10-25 10:05:00,204.17,204.39,204.04,204.04,1491.0,178.0515,178.2433,177.9381,177.9381,1491.0
2016-10-25 10:10:00,204.0,204.04,203.84,203.85,900.0,177.9032,177.9381,177.7637,177.7724,900.0
2016-10-25 10:15:00,204.0,204.0,203.32,203.56,2100.0,177.9032,177.9032,177.3102,177.5195,2100.0
2016-10-25 10:20:00,203.45,203.46,202.74,202.74,3715.0,177.4236,177.4323,176.8044,176.8044,3715.0
2016-10-25 10:25:00,202.81,203.03,202.74,202.92,48678.0,176.8654,177.0573,176.8044,176.9614,48678.0
2016-10-25 10:30:00,202.93,202.94,202.54,202.87,5922.0,176.9701,176.9788,176.63,176.9178,5922.0
2016-10-25 10:35:00,202.76,202.87,202.63,202.8,2600.0,176.8218,176.9178,176.7085,176.8567,2600.0
2016-10-25 10:40:00,202.73,202.73,202.14,202.14,5006.0,176.7957,176.7957,176.2811,176.2811,5006.0
2016-10-25 10:45:00,202.14,202.37,201.94,202.37,4968.0,176.2811,176.4817,176.1067,176.4817,4968.0
2016-10-25 10:50:00,202.46,202.49,202.37,202.38,3141.0,176.5602,176.5864,176.4817,176.4904,3141.0
2016-10-25 10:55:00,202.32,202.68,202.19,202.46,2400.0,176.4381,176.7521,176.3247,176.5602,2400.0
2016-10-25 11:00:00,202.38,202.59,202.38,202.59,1100.0,176.4904,176.6736,176.4904,176.6736,1100.0
2016-10-25 11:05:00,202.52,202.52,202.39,202.5,5285.0,176.6125,176.6125,176.4992,176.5951,5285.0
2016-10-25 11:10:00,202.5,202.77,202.47,202.77,6200.0,176.5951,176.8305,176.5689,176.8305,6200.0
2016-10-25 11:15:00,202.7,203.05,202.7,202.97,4558.0,176.7695,177.0747,176.7695,177.005,4558.0
2016-10-25 11:20:00,202.93,202.95,202.51,202.51,2000.0,176.9701,176.9875,176.6038,176.6038,2000.0
2016-10-25 11:25:00,202.6,202.82,202.49,202.73,700.0,176.6823,176.8742,176.5864,176.7957,700.0
2016-10-25 11:30:00,202.8,203.0,202.69,202.69,6975.0,176.8567,177.0311,176.7608,176.7608,6975.0
2016-10-25 11:35:00,202.63,202.98,202.63,202.98,900.0,176.7085,177.0137,176.7085,177.0137,900.0
2016-10-25 11:40:00,202.95,203.15,202.79,202.85,4316.0,176.9875,177.1619,176.848,176.9003,4316.0
2016-10-25 11:45:00,202.94,203.07,202.79,202.93,1900.0,176.9788,177.0922,176.848,176.9701,1900.0
2016-10-25 11:50:00,203.05,203.29,203.05,203.14,3207.0,177.0747,177.284,177.0747,177.1532,3207.0
2016-10-25 11:55:00,203.08,203.09,202.93,203.03,4025.0,177.1009,177.1096,176.9701,177.0573,4025.0
2016-10-25 12:00:00,203.03,203.13,202.88,203.12,1211.0,177.0573,177.1445,176.9265,177.1358,1211.0
2016-10-25 12:05:00,203.04,203.18,202.97,203.11,2403.0,177.066,177.1881,177.005,177.1271,2403.0
2016-10-25 12:10:00,203.11,203.4,203.11,203.31,3200.0,177.1271,177.38,177.1271,177.3015,3200.0
2016-10-25 12:15:00,203.32,203.32,202.99,202.99,2509.0,177.3102,177.3102,177.0224,177.0224,2509.0
2016-10-25 12:20:00,203.13,203.28,203.0,203.0,1514.0,177.1445,177.2753,177.0311,177.0311,1514.0
2016-10-25 12:25:00,203.11,203.26,203.11,203.21,633.0,177.1271,177.2579,177.1271,177.2143,633.0
2016-10-25 12:30:00,203.22,203.24,202.95,203.15,4461.0,177.223,177.2404,176.9875,177.1619,4461.0
2016-10-25 12:35:00,203.12,203.12,202.95,203.09,1400.0,177.1358,177.1358,176.9875,177.1096,1400.0
2016-10-25 12:40:00,202.98,203.09,202.98,203.0,800.0,177.0137,177.1096,177.0137,177.0311,800.0
2016-10-25 12:45:00,202.96,203.25,202.96,203.25,1100.0,176.9962,177.2491,176.9962,177.2491,1100.0
2016-10-25 12:50:00,203.24,203.24,202.96,202.96,2408.0,177.2404,177.2404,176.9962,176.9962,2408.0
2016-10-25 12:55:00,202.9,203.03,202.9,203.03,700.0,176.9439,177.0573,176.9439,177.0573,700.0
2016-10-25 13:00:00,203.06,203.06,202.87,202.94,5749.0,177.0835,177.0835,176.9178,176.9788,5749.0
2016-10-25 13:05:00,203.0,203.0,202.82,202.93,4650.0,177.0311,177.0311,176.8742,176.9701,4650.0
2016-10-25 13:10:00,202.92,202.98,202.86,202.88,4965.0,176.9614,177.0137,176.909,176.9265,4965.0
2016-10-25 13:15:00,202.93,203.1,202.93,203.1,1600.0,176.9701,177.1183,176.9701,177.1183,1600.0
2016-10-25 13:20:00,203.21,203.23,203.06,203.18,2250.0,177.2143,177.2317,177.0835,177.1881,2250.0
2016-10-25 13:25:00,203.15,203.15,202.86,202.86,3511.0,177.1619,177.1619,176.909,176.909,3511.0
2016-10-25 13:30:00,202.84,202.97,202.82,202.89,2500.0,176.8916,177.005,176.8742,176.9352,2500.0
2016-10-25 13:35:00,202.97,202.97,202.84,202.84,500.0,177.005,177.005,176.8916,176.8916,500.0
2016-10-25 13:40:00,202.89,202.99,202.86,202.99,700.0,176.9352,177.0224,176.909,177.0224,700.0
2016-10-25 13:45:00,202.9,202.96,202.89,202.92,1641.0,176.9439,176.9962,176.9352,176.9614,1641.0
2016-10-25 13:50:00,202.93,203.05,202.91,203.05,1700.0,176.9701,177.0747,176.9526,177.0747,1700.0
2016-10-25 13:55:00,203.04,203.04,202.89,202.97,1900.0,177.066,177.066,176.9352,177.005,1900.0
2016-10-25 14:00:00,202.93,203.3,202.93,203.11,2015.0,176.9701,177.2927,176.9701,177.1271,2015.0
2016-10-25 14:05:00,203.16,203.22,203.1,203.22,3600.0,177.1707,177.223,177.1183,177.223,3600.0
2016-10-25 14:10:00,203.22,203.28,202.99,202.99,3500.0,177.223,177.2753,177.0224,177.0224,3500.0
2016-10-25 14:15:00,203.01,203.17,203.01,203.1,1711.0,177.0398,177.1794,177.0398,177.1183,1711.0
2016-10-25 14:20:00,203.14,203.15,203.08,203.09,900.0,177.1532,177.1619,177.1009,177.1096,900.0
2016-10-25 14:25:00,203.13,203.13,202.98,202.98,1100.0,177.1445,177.1445,177.0137,177.0137,1100.0
2016-10-25 14:30:00,202.99,203.11,202.99,203.06,2300.0,177.0224,177.1271,177.0224,177.0835,2300.0
2016-10-25 14:35:00,203.07,203.07,202.9,203.0,3236.0,177.0922,177.0922,176.9439,177.0311,3236.0
2016-10-25 14:40:00,202.92,202.92,202.79,202.84,2200.0,176.9614,176.9614,176.848,176.8916,2200.0
2016-10-25 14:45:00,202.75,202.91,202.75,202.91,1600.0,176.8131,176.9526,176.8131,176.9526,1600.0
2016-10-25 14:50:00,202.77,202.82,202.73,202.81,1800.0,176.8305,176.8742,176.7957,176.8654,1800.0
2016-10-25 14:55:00,202.78,202.82,202.71,202.82,1701.0,176.8393,176.8742,176.7782,176.8742,1701.0
2016-10-25 15:00:00,202.8,202.83,202.7,202.75,2502.0,176.8567,176.8829,176.7695,176.8131,2502.0
2016-10-25 15:05:00,202.75,202.79,202.67,202.73,3100.0,176.8131,176.848,176.7433,176.7957,3100.0
2016-10-25 15:10:00,202.78,202.81,202.67,202.67,2999.0,176.8393,176.8654,176.7433,176.7433,2999.0
2016-10-25 15:15:00,202.63,202.69,202.6,202.6,2602.0,176.7085,176.7608,176.6823,176.6823,2602.0
2016-10-25 15:20:00,202.61,202.68,202.58,202.58,3184.0,176.691,176.7521,176.6649,176.6649,3184.0
2016-10-25 15:25:00,202.65,202.77,202.6,202.74,3200.0,176.7259,176.8305,176.6823,176.8044,3200.0
2016-10-25 15:30:00,202.73,202.85,202.72,202.85,5564.0,176.7957,176.9003,176.7869,176.9003,5564.0
2016-10-25 15:35:00,202.83,202.96,202.81,202.96,6499.0,176.8829,176.9962,176.8654,176.9962,6499.0
2016-10-25 15:40:00,202.93,203.02,202.82,202.86,10723.0,176.9701,177.0486,176.8742,176.909,10723.0
2016-10-25 15:45:00,202.81,203.03,202.79,203.01,9026.0,176.8654,177.0573,176.848,177.0398,9026.0
2016-10-25 15:50:00,203.03,203.03,202.89,202.97,13426.0,177.0573,177.0573,176.9352,177.005,13426.0
2016-10-25 15:55:00,203.0,203.15,202.9,203.07,41924.0,177.0311,177.1619,176.9439,177.0922,41924.0
2016-10-26 09:30:00,203.05,203.05,203.03,203.03,3260.0,177.0747,177.0747,177.0573,177.0573,3260.0
2016-10-26 09:35:00,203.05,203.67,203.05,203.05,500.0,177.0747,177.6154,177.0747,177.0747,500.0
2016-10-26 09:40:00,203.75,204.71,203.75,204.5,4317.0,177.6852,178.5224,177.6852,178.3392,4317.0
2016-10-26 09:45:00,204.3,204.57,204.3,204.57,700.0,178.1648,178.4003,178.1648,178.4003,700.0
2016-10-26 09:50:00,204.32,204.79,204.31,204.76,10121.0,178.1823,178.5921,178.1735,178.566,10121.0
2016-10-26 09:55:00,204.65,204.72,204.45,204.65,11276.0,178.47,178.5311,178.2956,178.47,11276.0
2016-10-26 10:00:00,204.65,204.97,204.5,204.83,8335.0,178.47,178.7491,178.3392,178.627,8335.0
2016-10-26 10:05:00,204.91,205.0,204.69,204.96,3200.0,178.6968,178.7753,178.5049,178.7404,3200.0
2016-10-26 10:10:00,205.02,205.34,205.01,205.31,2115.0,178.7927,179.0718,178.784,179.0456,2115.0
2016-10-26 10:15:00,205.24,205.24,204.84,204.93,2900.0,178.9846,178.9846,178.6357,178.7142,2900.0
2016-10-26 10:20:00,205.12,205.54,205.11,205.54,757.0,178.8799,179.2462,178.8712,179.2462,757.0
2016-10-26 10:25:00,205.48,205.66,205.43,205.59,4739.0,179.1939,179.3508,179.1503,179.2898,4739.0
2016-10-26 10:30:00,205.64,206.23,205.59,206.23,7165.0,179.3334,179.8479,179.2898,179.8479,7165.0
2016-10-26 10:35:00,206.17,206.63,206.09,206.26,7713.0,179.7956,180.1968,179.7258,179.8741,7713.0
2016-10-26 10:40:00,206.3,206.81,206.27,206.81,5985.0,179.909,180.3537,179.8828,180.3537,5985.0
2016-10-26 10:45:00,206.72,207.82,206.7,207.53,21403.0,180.2752,181.2345,180.2578,180.9816,21403.0
2016-10-26 10:50:00,207.63,207.68,207.24,207.68,9100.0,181.0688,181.1124,180.7287,181.1124,9100.0
2016-10-26 10:55:00,207.59,208.56,207.53,208.56,12710.0,181.0339,181.8799,180.9816,181.8799,12710.0
2016-10-26 11:00:00,208.31,208.55,208.06,208.27,14631.0,181.6618,181.8711,181.4438,181.627,14631.0
2016-10-26 11:05:00,208.24,208.58,208.15,208.48,3121.0,181.6008,181.8973,181.5223,181.8101,3121.0
2016-10-26 11:10:00,208.46,208.78,208.41,208.78,2014.0,181.7927,182.0717,181.749,182.0717,2014.0
2016-10-26 11:15:00,208.87,208.87,208.14,208.14,5362.0,182.1502,182.1502,181.5136,181.5136,5362.0
2016-10-26 11:20:00,208.16,208.24,208.08,208.1,4501.0,181.531,181.6008,181.4613,181.4787,4501.0
2016-10-26 11:25:00,208.07,208.07,207.86,207.95,6399.0,181.4525,181.4525,181.2694,181.3479,6399.0
2016-10-26 11:30:00,207.84,208.22,207.8,208.18,4346.0,181.252,181.5834,181.2171,181.5485,4346.0
2016-10-26 11:35:00,208.11,208.15,207.98,208.15,2100.0,181.4874,181.5223,181.3741,181.5223,2100.0
2016-10-26 11:40:00,208.15,208.17,207.95,207.99,3000.0,181.5223,181.5398,181.3479,181.3828,3000.0
2016-10-26 11:45:00,207.97,208.54,207.93,208.54,7650.0,181.3653,181.8624,181.3305,181.8624,7650.0
2016-10-26 11:50:00,208.5,208.76,208.39,208.68,5385.0,181.8275,182.0543,181.7316,181.9845,5385.0
2016-10-26 11:55:00,208.78,208.78,208.46,208.46,4193.0,182.0717,182.0717,181.7927,181.7927,4193.0
2016-10-26 12:00:00,208.41,208.62,208.39,208.62,5658.0,181.749,181.9322,181.7316,181.9322,5658.0
2016-10-26 12:05:00,208.54,208.82,208.54,208.65,3691.0,181.8624,182.1066,181.8624,181.9583,3691.0
2016-10-26 12:10:00,208.54,208.8,208.54,208.68,4733.0,181.8624,182.0892,181.8624,181.9845,4733.0
2016-10-26 12:15:00,208.69,208.82,208.65,208.82,1600.0,181.9932,182.1066,181.9583,182.1066,1600.0
2016-10-26 12:20:00,208.86,208.86,208.59,208.6,1700.0,182.1415,182.1415,181.906,181.9147,1700.0
2016-10-26 12:25:00,208.62,208.65,208.58,208.58,2245.0,181.9322,181.9583,181.8973,181.8973,2245.0
2016-10-26 12:30:00,208.58,208.76,208.53,208.76,2400.0,181.8973,182.0543,181.8537,182.0543,2400.0
2016-10-26 12:35:00,208.65,208.74,208.6,208.68,2062.0,181.9583,182.0368,181.9147,181.9845,2062.0
2016-10-26 12:40:00,208.7,208.75,208.65,208.71,2598.0,182.002,182.0456,181.9583,182.0107,2598.0
2016-10-26 12:45:00,208.71,208.74,208.64,208.64,1615.0,182.0107,182.0368,181.9496,181.9496,1615.0
2016-10-26 12:50:00,208.62,208.77,208.37,208.37,3915.0,181.9322,182.063,181.7142,181.7142,3915.0
2016-10-26 12:55:00,208.39,208.43,208.2,208.21,2382.0,181.7316,181.7665,181.5659,181.5746,2382.0
2016-10-26 13:00:00,208.28,208.3,208.22,208.3,800.0,181.6357,181.6531,181.5834,181.6531,800.0
2016-10-26 13:05:00,208.29,208.29,208.01,208.05,3519.0,181.6444,181.6444,181.4002,181.4351,3519.0
2016-10-26 13:10:00,207.96,208.0,207.8,207.8,4300.0,181.3566,181.3915,181.2171,181.2171,4300.0
2016-10-26 13:15:00,207.72,208.15,207.67,208.13,3083.0,181.1473,181.5223,181.1037,181.5049,3083.0
2016-10-26 13:20:00,208.23,208.25,208.12,208.12,1500.0,181.5921,181.6095,181.4961,181.4961,1500.0
2016-10-26 13:25:00,208.09,208.21,208.01,208.21,1500.0,181.47,181.5746,181.4002,181.5746,1500.0
2016-10-26 13:30:00,208.11,208.14,208.0,208.14,1700.0,181.4874,181.5136,181.3915,181.5136,1700.0
2016-10-26 13:35:00,208.11,208.11,207.86,207.86,1501.0,181.4874,181.4874,181.2694,181.2694,1501.0
2016-10-26 13:40:00,207.84,207.87,207.57,207.77,7600.0,181.252,181.2781,181.0165,181.1909,7600.0
2016-10-26 13:45:00,207.72,207.83,207.71,207.83,2500.0,181.1473,181.2432,181.1386,181.2432,2500.0
2016-10-26 13:50:00,207.76,207.88,207.69,207.81,10715.0,181.1822,181.2869,181.1212,181.2258,10715.0
2016-10-26 13:55:00,207.75,207.83,207.59,207.64,9284.0,181.1735,181.2432,181.0339,181.0776,9284.0
2016-10-26 14:00:00,207.64,207.83,207.58,207.62,7812.0,181.0776,181.2432,181.0252,181.0601,7812.0
2016-10-26 14:05:00,207.58,207.58,207.34,207.37,3600.0,181.0252,181.0252,180.8159,180.8421,3600.0
2016-10-26 14:10:00,207.37,207.52,207.21,207.52,3011.0,180.8421,180.9729,180.7026,180.9729,3011.0
2016-10-26 14:15:00,207.55,207.55,207.33,207.33,1000.0,180.9991,180.9991,180.8072,180.8072,1000.0
2016-10-26 14:20:00,207.38,207.38,207.17,207.24,3986.0,180.8508,180.8508,180.6677,180.7287,3986.0
2016-10-26 14:25:00,207.23,207.51,207.23,207.51,3561.0,180.72,180.9642,180.72,180.9642,3561.0
2016-10-26 14:30:00,207.45,207.51,207.35,207.39,1600.0,180.9119,180.9642,180.8247,180.8595,1600.0
2016-10-26 14:35:00,207.52,207.6,207.39,207.48,4446.0,180.9729,181.0427,180.8595,180.938,4446.0
2016-10-26 14:40:00,207.53,207.54,207.46,207.46,1900.0,180.9816,180.9903,180.9206,180.9206,1900.0
2016-10-26 14:45:00,207.41,207.49,207.39,207.44,2194.0,180.877,180.9467,180.8595,180.9031,2194.0
2016-10-26 14:50:00,207.38,207.39,207.3,207.3,1789.0,180.8508,180.8595,180.781,180.781,1789.0
2016-10-26 14:55:00,207.38,207.56,207.35,207.56,1901.0,180.8508,181.0078,180.8247,181.0078,1901.0
2016-10-26 15:00:00,207.52,207.52,207.27,207.27,1626.0,180.9729,180.9729,180.7549,180.7549,1626.0
2016-10-26 15:05:00,207.32,207.38,207.3,207.37,2013.0,180.7985,180.8508,180.781,180.8421,2013.0
2016-10-26 15:10:00,207.34,207.4,207.34,207.37,1700.0,180.8159,180.8683,180.8159,180.8421,1700.0
2016-10-26 15:15:00,207.28,207.49,207.28,207.45,3769.0,180.7636,180.9467,180.7636,180.9119,3769.0
2016-10-26 15:20:00,207.45,207.55,207.41,207.53,1970.0,180.9119,180.9991,180.877,180.9816,1970.0
2016-10-26 15:25:00,207.59,207.62,207.51,207.52,5861.0,181.0339,181.0601,180.9642,180.9729,5861.0
2016-10-26 15:30:00,207.58,207.62,207.56,207.58,3958.0,181.0252,181.0601,181.0078,181.0252,3958.0
2016-10-26 15:35:00,207.61,207.73,207.56,207.73,7151.0,181.0514,181.156,181.0078,181.156,7151.0
2016-10-26 15:40:00,207.7,207.74,207.53,207.58,13798.0,181.1299,181.1648,180.9816,181.0252,13798.0
2016-10-26 15:45:00,207.58,207.6,207.44,207.44,7983.0,181.0252,181.0427,180.9031,180.9031,7983.0
2016-10-26 15:50:00,207.4,207.41,207.3,207.37,11219.0,180.8683,180.877,180.781,180.8421,11219.0
2016-10-26 15:55:00,207.35,207.67,207.32,207.66,32852.0,180.8247,181.1037,180.7985,181.095,32852.0
2016-10-27 09:30:00,209.56,209.56,207.96,208.15,7470.0,182.7519,182.7519,181.3566,181.5223,7470.0
2016-10-27 09:35:00,208.04,208.04,207.27,207.42,3300.0,181.4264,181.4264,180.7549,180.8857,3300.0
2016-10-27 09:40:00,207.51,207.72,207.24,207.72,1500.0,180.9642,181.1473,180.7287,181.1473,1500.0
2016-10-27 09:45:00,207.84,207.99,207.57,207.57,2100.0,181.252,181.3828,181.0165,181.0165,2100.0
2016-10-27 09:50:00,207.55,207.7,207.4,207.7,6211.0,180.9991,181.1299,180.8683,181.1299,6211.0
2016-10-27 09:55:00,207.56,207.63,207.1,207.11,6500.0,181.0078,181.0688,180.6066,180.6154,6500.0
2016-10-27 10:00:00,207.15,207.23,206.63,206.63,4486.0,180.6502,180.72,180.1968,180.1968,4486.0
2016-10-27 10:05:00,206.65,206.66,206.14,206.14,6677.0,180.2142,180.2229,179.7694,179.7694,6677.0
2016-10-27 10:10:00,205.99,206.0,205.43,205.43,8735.0,179.6386,179.6474,179.1503,179.1503,8735.0
2016-10-27 10:15:00,205.45,205.7,205.14,205.15,5452.0,179.1677,179.3857,178.8974,178.9061,5452.0
2016-10-27 10:20:00,205.15,205.51,204.93,205.16,4700.0,178.9061,179.22,178.7142,178.9148,4700.0
2016-10-27 10:25:00,205.27,205.51,205.27,205.51,2293.0,179.0107,179.22,179.0107,179.22,2293.0
2016-10-27 10:30:00,205.48,205.87,205.48,205.48,4754.0,179.1939,179.534,179.1939,179.1939,4754.0
2016-10-27 10:35:00,205.48,205.5,205.2,205.27,5388.0,179.1939,179.2113,178.9497,179.0107,5388.0
2016-10-27 10:40:00,205.48,205.71,205.48,205.66,2300.0,179.1939,179.3944,179.1939,179.3508,2300.0
2016-10-27 10:45:00,205.89,205.97,205.7,205.94,3929.0,179.5514,179.6212,179.3857,179.595,3929.0
2016-10-27 10:50:00,206.06,206.4,205.92,205.92,2812.0,179.6997,179.9962,179.5776,179.5776,2812.0
2016-10-27 10:55:00,205.63,205.85,205.61,205.85,2100.0,179.3247,179.5165,179.3072,179.5165,2100.0
2016-10-27 11:00:00,205.94,205.95,205.6,205.83,4435.0,179.595,179.6037,179.2985,179.4991,4435.0
2016-10-27 11:05:00,205.97,206.04,205.96,206.04,600.0,179.6212,179.6822,179.6125,179.6822,600.0
2016-10-27 11:10:00,206.3,206.34,206.13,206.13,1898.0,179.909,179.9439,179.7607,179.7607,1898.0
2016-10-27 11:15:00,206.07,206.15,206.01,206.01,2200.0,179.7084,179.7782,179.6561,179.6561,2200.0
2016-10-27 11:20:00,205.97,205.99,205.89,205.94,3000.0,179.6212,179.6386,179.5514,179.595,3000.0
2016-10-27 11:25:00,205.95,206.37,205.91,206.24,6302.0,179.6037,179.97,179.5689,179.8566,6302.0
2016-10-27 11:30:00,206.5,206.89,206.5,206.77,7300.0,180.0834,180.4235,180.0834,180.3188,7300.0
2016-10-27 11:35:00,206.74,206.84,206.5,206.61,1800.0,180.2927,180.3799,180.0834,180.1793,1800.0
2016-10-27 11:40:00,206.6,206.79,206.43,206.79,2352.0,180.1706,180.3363,180.0223,180.3363,2352.0
2016-10-27 11:45:00,206.84,206.92,206.73,206.78,1898.0,180.3799,180.4497,180.284,180.3276,1898.0
2016-10-27 11:50:00,206.93,207.12,206.92,206.92,1800.0,180.4584,180.6241,180.4497,180.4497,1800.0
2016-10-27 11:55:00,207.01,207.58,206.96,207.58,1900.0,180.5281,181.0252,180.4845,181.0252,1900.0
2016-10-27 12:00:00,207.53,207.53,206.88,206.88,5282.0,180.9816,180.9816,180.4148,180.4148,5282.0
2016-10-27 12:05:00,206.95,207.0,206.82,206.82,1800.0,180.4758,180.5194,180.3625,180.3625,1800.0
2016-10-27 12:10:00,206.98,207.02,206.7,206.7,903.0,180.502,180.5369,180.2578,180.2578,903.0
2016-10-27 12:15:00,206.78,206.78,206.66,206.75,800.0,180.3276,180.3276,180.2229,180.3014,800.0
2016-10-27 12:20:00,206.66,206.82,206.62,206.77,1572.0,180.2229,180.3625,180.188,180.3188,1572.0
2016-10-27 12:25:00,206.78,206.8,206.77,206.8,999.0,180.3276,180.345,180.3188,180.345,999.0
2016-10-27 12:30:00,206.74,206.74,206.6,206.6,728.0,180.2927,180.2927,180.1706,180.1706,728.0
2016-10-27 12:35:00,206.57,206.59,206.26,206.46,3298.0,180.1444,180.1619,179.8741,180.0485,3298.0
2016-10-27 12:40:00,206.43,206.59,206.43,206.48,1801.0,180.0223,180.1619,180.0223,180.0659,1801.0
2016-10-27 12:45:00,206.61,206.8,206.52,206.8,1100.0,180.1793,180.345,180.1008,180.345,1100.0
2016-10-27 12:50:00,206.81,206.85,206.78,206.78,1600.0,180.3537,180.3886,180.3276,180.3276,1600.0
2016-10-27 12:55:00,206.73,206.79,206.63,206.63,2400.0,180.284,180.3363,180.1968,180.1968,2400.0
2016-10-27 13:00:00,206.68,206.76,206.63,206.76,1915.0,180.2404,180.3101,180.1968,180.3101,1915.0
2016-10-27 13:05:00,206.7,206.9,206.61,206.61,1736.0,180.2578,180.4322,180.1793,180.1793,1736.0
2016-10-27 13:10:00,206.77,206.77,206.46,206.46,7499.0,180.3188,180.3188,180.0485,180.0485,7499.0
2016-10-27 13:15:00,206.36,206.36,206.36,206.36,100.0,179.9613,179.9613,179.9613,179.9613,100.0
2016-10-27 13:20:00,206.38,206.42,206.29,206.29,2402.0,179.9787,180.0136,179.9003,179.9003,2402.0
2016-10-27 13:25:00,206.27,206.33,206.19,206.22,1000.0,179.8828,179.9351,179.813,179.8392,1000.0
2016-10-27 13:30:00,206.22,206.22,206.22,206.22,0.0,179.8392,179.8392,179.8392,179.8392,0.0
2016-10-27 13:35:00,206.24,206.61,206.22,206.61,6208.0,179.8566,180.1793,179.8392,180.1793,6208.0
2016-10-27 13:40:00,206.61,206.64,206.42,206.49,4400.0,180.1793,180.2055,180.0136,180.0747,4400.0
2016-10-27 13:45:00,206.52,206.57,206.45,206.49,2502.0,180.1008,180.1444,180.0398,180.0747,2502.0
2016-10-27 13:50:00,206.49,206.65,206.38,206.64,3995.0,180.0747,180.2142,179.9787,180.2055,3995.0
2016-10-27 13:55:00,206.59,206.61,206.51,206.55,700.0,180.1619,180.1793,180.0921,180.127,700.0
2016-10-27 14:00:00,206.48,206.63,206.47,206.48,6812.0,180.0659,180.1968,180.0572,180.0659,6812.0
2016-10-27 14:05:00,206.52,206.63,206.42,206.47,4674.0,180.1008,180.1968,180.0136,180.0572,4674.0
2016-10-27 14:10:00,206.62,206.8,206.49,206.69,1589.0,180.188,180.345,180.0747,180.2491,1589.0
2016-10-27 14:15:00,206.8,206.8,206.63,206.63,3696.0,180.345,180.345,180.1968,180.1968,3696.0
2016-10-27 14:20:00,206.54,206.59,206.47,206.47,1237.0,180.1183,180.1619,180.0572,180.0572,1237.0
2016-10-27 14:25:00,206.55,206.64,206.41,206.41,1915.0,180.127,180.2055,180.0049,180.0049,1915.0
2016-10-27 14:30:00,206.53,206.53,206.11,206.11,1217.0,180.1095,180.1095,179.7433,179.7433,1217.0
2016-10-27 14:35:00,206.23,206.23,205.9,205.95,1906.0,179.8479,179.8479,179.5601,179.6037,1906.0
2016-10-27 14:40:00,206.02,206.25,205.95,206.25,2954.0,179.6648,179.8654,179.6037,179.8654,2954.0
2016-10-27 14:45:00,206.19,206.23,206.09,206.14,3240.0,179.813,179.8479,179.7258,179.7694,3240.0
2016-10-27 14:50:00,206.16,206.22,206.05,206.15,4868.0,179.7869,179.8392,179.691,179.7782,4868.0
2016-10-27 14:55:00,206.15,206.21,206.15,206.21,1212.0,179.7782,179.8305,179.7782,179.8305,1212.0
2016-10-27 15:00:00,206.25,206.45,206.25,206.41,3800.0,179.8654,180.0398,179.8654,180.0049,3800.0
2016-10-27 15:05:00,206.4,206.52,206.37,206.46,2100.0,179.9962,180.1008,179.97,180.0485,2100.0
2016-10-27 15:10:00,206.54,206.63,206.46,206.46,2704.0,180.1183,180.1968,180.0485,180.0485,2704.0
2016-10-27 15:15:00,206.49,206.5,206.41,206.42,3944.0,180.0747,180.0834,180.0049,180.0136,3944.0
2016-10-27 15:20:00,206.4,206.45,206.32,206.35,1900.0,179.9962,180.0398,179.9264,179.9526,1900.0
2016-10-27 15:25:00,206.33,206.55,206.33,206.53,5068.0,179.9351,180.127,179.9351,180.1095,5068.0
2016-10-27 15:30:00,206.55,206.7,206.51,206.6,11786.0,180.127,180.2578,180.0921,180.1706,11786.0
2016-10-27 15:35:00,206.59,206.67,206.46,206.46,2600.0,180.1619,180.2316,180.0485,180.0485,2600.0
2016-10-27 15:40:00,206.45,206.52,206.36,206.5,4683.0,180.0398,180.1008,179.9613,180.0834,4683.0
2016-10-27 15:45:00,206.43,206.48,206.31,206.35,7243.0,180.0223,180.0659,179.9177,179.9526,7243.0
2016-10-27 15:50:00,206.34,206.4,206.22,206.24,17243.0,179.9439,179.9962,179.8392,179.8566,17243.0
2016-10-27 15:55:00,206.2,206.52,206.17,206.47,21376.0,179.8218,180.1008,179.7956,180.0572,21376.0
2016-10-28 09:30:00,207.02,207.02,207.02,207.02,2887.0,180.5369,180.5369,180.5369,180.5369,2887.0
2016-10-28 09:35:00,208.19,208.19,208.19,208.19,250.0,181.5572,181.5572,181.5572,181.5572,250.0
2016-10-28 09:40:00,206.86,206.86,206.85,206.86,190.0,180.3973,180.3973,180.3886,180.3973,190.0
2016-10-28 09:45:00,208.16,208.48,208.15,208.15,2053.0,181.531,181.8101,181.5223,181.5223,2053.0
2016-10-28 09:50:00,208.49,208.49,208.08,208.26,1590.0,181.8188,181.8188,181.4613,181.6182,1590.0
2016-10-28 09:55:00,208.21,208.64,208.21,208.29,2401.0,181.5746,181.9496,181.5746,181.6444,2401.0
2016-10-28 10:00:00,208.28,208.49,207.43,207.46,3815.0,181.6357,181.8188,180.8944,180.9206,3815.0
2016-10-28 10:05:00,207.65,207.77,207.37,207.44,1801.0,181.0863,181.1909,180.8421,180.9031,1801.0
2016-10-28 10:10:00,207.48,207.86,207.48,207.86,1720.0,180.938,181.2694,180.938,181.2694,1720.0
2016-10-28 10:15:00,207.79,208.25,207.71,208.25,1296.0,181.2084,181.6095,181.1386,181.6095,1296.0
2016-10-28 10:20:00,208.25,208.63,208.0,208.63,6840.0,181.6095,181.9409,181.3915,181.9409,6840.0
2016-10-28 10:25:00,208.62,208.7,208.29,208.29,1736.0,181.9322,182.002,181.6444,181.6444,1736.0
2016-10-28 10:30:00,208.38,209.02,208.38,208.95,3749.0,181.7229,182.281,181.7229,182.22,3749.0
2016-10-28 10:35:00,208.95,209.01,208.78,208.98,3897.0,182.22,182.2723,182.0717,182.2461,3897.0
2016-10-28 10:40:00,209.11,209.2,208.98,209.04,2095.0,182.3595,182.438,182.2461,182.2985,2095.0
2016-10-28 10:45:00,209.06,209.41,209.01,209.41,2013.0,182.3159,182.6211,182.2723,182.6211,2013.0
2016-10-28 10:50:00,209.19,209.36,209.19,209.36,500.0,182.4293,182.5775,182.4293,182.5775,500.0
2016-10-28 10:55:00,209.32,209.48,209.14,209.14,5100.0,182.5426,182.6822,182.3857,182.3857,5100.0
2016-10-28 11:00:00,209.16,209.41,209.16,209.24,1700.0,182.4031,182.6211,182.4031,182.4729,1700.0
2016-10-28 11:05:00,209.34,209.42,209.15,209.21,3107.0,182.5601,182.6298,182.3944,182.4467,3107.0
2016-10-28 11:10:00,209.1,209.35,209.07,209.22,2613.0,182.3508,182.5688,182.3246,182.4554,2613.0
2016-10-28 11:15:00,209.32,209.44,209.1,209.44,3100.0,182.5426,182.6473,182.3508,182.6473,3100.0
2016-10-28 11:20:00,209.43,209.76,209.43,209.59,2500.0,182.6386,182.9264,182.6386,182.7781,2500.0
2016-10-28 11:25:00,209.72,209.82,209.55,209.65,3800.0,182.8915,182.9787,182.7432,182.8304,3800.0
2016-10-28 11:30:00,209.73,209.96,209.69,209.94,2000.0,182.9002,183.1008,182.8653,183.0833,2000.0
2016-10-28 11:35:00,209.78,209.95,209.74,209.89,2800.0,182.9438,183.092,182.9089,183.0397,2800.0
2016-10-28 11:40:00,209.87,209.89,209.59,209.8,5665.0,183.0223,183.0397,182.7781,182.9612,5665.0
2016-10-28 11:45:00,209.73,209.99,209.69,209.99,1200.0,182.9002,183.1269,182.8653,183.1269,1200.0
2016-10-28 11:50:00,209.96,210.15,209.81,210.06,1400.0,183.1008,183.2665,182.97,183.188,1400.0
2016-10-28 11:55:00,210.16,210.16,209.84,209.84,3714.0,183.2752,183.2752,182.9961,182.9961,3714.0
2016-10-28 12:00:00,209.83,209.94,209.72,209.72,5484.0,182.9874,183.0833,182.8915,182.8915,5484.0
2016-10-28 12:05:00,209.86,209.92,209.74,209.79,2200.0,183.0136,183.0659,182.9089,182.9525,2200.0
2016-10-28 12:10:00,209.8,209.93,209.8,209.85,1700.0,182.9612,183.0746,182.9612,183.0048,1700.0
2016-10-28 12:15:00,209.86,210.09,209.86,209.91,800.0,183.0136,183.2141,183.0136,183.0572,800.0
2016-10-28 12:20:00,210.07,210.34,210.07,210.34,1213.0,183.1967,183.4322,183.1967,183.4322,1213.0
2016-10-28 12:25:00,210.29,210.29,209.98,209.98,5549.0,183.3885,183.3885,183.1182,183.1182,5549.0
2016-10-28 12:30:00,209.91,209.98,209.46,209.46,6665.0,183.0572,183.1182,182.6647,182.6647,6665.0
2016-10-28 12:35:00,209.45,209.46,209.26,209.26,1600.0,182.656,182.6647,182.4903,182.4903,1600.0
2016-10-28 12:40:00,209.24,209.52,209.24,209.41,6262.0,182.4729,182.7171,182.4729,182.6211,6262.0
2016-10-28 12:45:00,209.53,209.54,209.53,209.54,463.0,182.7258,182.7345,182.7258,182.7345,463.0
2016-10-28 12:50:00,209.67,209.74,209.55,209.55,400.0,182.8479,182.9089,182.7432,182.7432,400.0
2016-10-28 12:55:00,209.52,209.72,209.52,209.63,500.0,182.7171,182.8915,182.7171,182.813,500.0
2016-10-28 13:00:00,209.63,209.68,209.05,209.05,5869.0,182.813,182.8566,182.3072,182.3072,5869.0
2016-10-28 13:05:00,208.85,208.87,207.97,207.97,4873.0,182.1328,182.1502,181.3653,181.3653,4873.0
2016-10-28 13:10:00,207.93,208.61,207.67,208.61,1300.0,181.3305,181.9235,181.1037,181.9235,1300.0
2016-10-28 13:15:00,208.47,208.55,207.81,207.81,5300.0,181.8014,181.8711,181.2258,181.2258,5300.0
2016-10-28 13:20:00,208.04,208.32,207.86,207.86,7140.0,181.4264,181.6706,181.2694,181.2694,7140.0
2016-10-28 13:25:00,207.96,208.08,207.96,208.08,608.0,181.3566,181.4613,181.3566,181.4613,608.0
2016-10-28 13:30:00,208.0,208.09,207.76,207.76,4000.0,181.3915,181.47,181.1822,181.1822,4000.0
2016-10-28 13:35:00,207.71,207.81,207.33,207.69,4856.0,181.1386,181.2258,180.8072,181.1212,4856.0
2016-10-28 13:40:00,207.9,208.08,207.7,208.08,2782.0,181.3043,181.4613,181.1299,181.4613,2782.0
2016-10-28 13:45:00,207.94,208.07,207.9,208.07,1841.0,181.3392,181.4525,181.3043,181.4525,1841.0
2016-10-28 13:50:00,207.99,208.08,207.58,207.92,2985.0,181.3828,181.4613,181.0252,181.3217,2985.0
2016-10-28 13:55:00,207.82,207.88,207.77,207.87,1612.0,181.2345,181.2869,181.1909,181.2781,1612.0
2016-10-28 14:00:00,207.78,208.15,207.78,207.9,4008.0,181.1996,181.5223,181.1996,181.3043,4008.0
2016-10-28 14:05:00,207.96,208.0,207.48,207.71,9334.0,181.3566,181.3915,180.938,181.1386,9334.0
2016-10-28 14:10:00,207.54,207.66,207.49,207.66,1798.0,180.9903,181.095,180.9467,181.095,1798.0
2016-10-28 14:15:00,207.58,208.14,207.55,207.93,20665.0,181.0252,181.5136,180.9991,181.3305,20665.0
2016-10-28 14:20:00,207.86,208.17,207.83,208.13,2800.0,181.2694,181.5398,181.2432,181.5049,2800.0
2016-10-28 14:25:00,208.07,208.21,208.02,208.09,900.0,181.4525,181.5746,181.4089,181.47,900.0
2016-10-28 14:30:00,208.19,208.62,208.19,208.59,800.0,181.5572,181.9322,181.5572,181.906,800.0
2016-10-28 14:35:00,208.76,208.91,208.59,208.66,4858.0,182.0543,182.1851,181.906,181.9671,4858.0
2016-10-28 14:40:00,208.59,208.8,208.32,208.56,9502.0,181.906,182.0892,181.6706,181.8799,9502.0
2016-10-28 14:45:00,208.69,208.69,208.48,208.51,1100.0,181.9932,181.9932,181.8101,181.8363,1100.0
2016-10-28 14:50:00,208.6,208.91,208.6,208.91,2148.0,181.9147,182.1851,181.9147,182.1851,2148.0
2016-10-28 14:55:00,208.95,209.62,208.95,209.62,4427.0,182.22,182.8043,182.22,182.8043,4427.0
2016-10-28 15:00:00,209.56,209.57,209.33,209.42,3973.0,182.7519,182.7607,182.5514,182.6298,3973.0
2016-10-28 15:05:00,209.41,209.6,209.31,209.31,9816.0,182.6211,182.7868,182.5339,182.5339,9816.0
2016-10-28 15:10:00,209.44,209.45,208.83,208.84,3700.0,182.6473,182.656,182.1153,182.124,3700.0
2016-10-28 15:15:00,208.81,208.93,208.67,208.91,3047.0,182.0979,182.2025,181.9758,182.1851,3047.0
2016-10-28 15:20:00,208.95,208.97,208.74,208.89,4900.0,182.22,182.2374,182.0368,182.1676,4900.0
2016-10-28 15:25:00,209.08,209.34,209.0,209.09,2697.0,182.3333,182.5601,182.2636,182.3421,2697.0
2016-10-28 15:30:00,209.05,209.06,208.93,209.02,4720.0,182.3072,182.3159,182.2025,182.281,4720.0
2016-10-28 15:35:00,209.06,209.12,208.79,208.92,5785.0,182.3159,182.3682,182.0804,182.1938,5785.0
2016-10-28 15:40:00,208.86,208.86,208.24,208.27,4893.0,182.1415,182.1415,181.6008,181.627,4893.0
2016-10-28 15:45:00,208.26,208.44,208.14,208.35,11410.0,181.6182,181.7752,181.5136,181.6967,11410.0
2016-10-28 15:50:00,208.42,208.52,208.27,208.3,19801.0,181.7578,181.845,181.627,181.6531,19801.0
2016-10-28 15:55:00,208.37,208.58,208.15,208.24,16752.0,181.7142,181.8973,181.5223,181.6008,16752.0
2016-10-31 09:30:00,209.25,209.25,208.24,208.84,3837.0,182.4816,182.4816,181.6008,182.124,3837.0
2016-10-31 09:35:00,208.56,209.1,208.4,209.01,1450.0,181.8799,182.3508,181.7403,182.2723,1450.0
2016-10-31 09:40:00,208.99,208.99,208.8,208.81,600.0,182.2549,182.2549,182.0892,182.0979,600.0
2016-10-31 09:45:00,208.98,208.98,208.45,208.74,1996.0,182.2461,182.2461,181.7839,182.0368,1996.0
2016-10-31 09:50:00,208.81,208.81,208.66,208.75,1151.0,182.0979,182.0979,181.9671,182.0456,1151.0
2016-10-31 09:55:00,208.75,208.81,208.66,208.66,1600.0,182.0456,182.0979,181.9671,181.9671,1600.0
2016-10-31 10:00:00,208.67,208.71,208.41,208.41,2540.0,181.9758,182.0107,181.749,181.749,2540.0
2016-10-31 10:05:00,208.49,208.66,208.49,208.59,2100.0,181.8188,181.9671,181.8188,181.906,2100.0
2016-10-31 10:10:00,208.58,209.06,208.58,208.92,1695.0,181.8973,182.3159,181.8973,182.1938,1695.0
2016-10-31 10:15:00,208.94,209.3,208.83,209.3,2326.0,182.2112,182.5252,182.1153,182.5252,2326.0
2016-10-31 10:20:00,209.24,209.24,209.12,209.17,1400.0,182.4729,182.4729,182.3682,182.4118,1400.0
2016-10-31 10:25:00,209.3,209.44,209.16,209.41,1500.0,182.5252,182.6473,182.4031,182.6211,1500.0
2016-10-31 10:30:00,209.41,209.56,208.94,208.94,2627.0,182.6211,182.7519,182.2112,182.2112,2627.0
2016-10-31 10:35:00,208.92,208.92,208.66,208.66,1000.0,182.1938,182.1938,181.9671,181.9671,1000.0
2016-10-31 10:40:00,208.74,208.88,208.68,208.84,2512.0,182.0368,182.1589,181.9845,182.124,2512.0
2016-10-31 10:45:00,208.81,209.24,208.81,209.24,800.0,182.0979,182.4729,182.0979,182.4729,800.0
2016-10-31 10:50:00,209.21,209.61,209.16,209.61,2839.0,182.4467,182.7955,182.4031,182.7955,2839.0
2016-10-31 10:55:00,209.69,209.69,208.87,209.18,4899.0,182.8653,182.8653,182.1502,182.4205,4899.0
2016-10-31 11:00:00,209.14,209.4,209.08,209.22,1750.0,182.3857,182.6124,182.3333,182.4554,1750.0
2016-10-31 11:05:00,209.44,209.48,209.23,209.48,2200.0,182.6473,182.6822,182.4642,182.6822,2200.0
2016-10-31 11:10:00,209.48,209.48,209.4,209.4,1200.0,182.6822,182.6822,182.6124,182.6124,1200.0
2016-10-31 11:15:00,209.53,209.53,209.09,209.13,5190.0,182.7258,182.7258,182.3421,182.3769,5190.0
2016-10-31 11:20:00,209.11,209.22,209.04,209.15,2700.0,182.3595,182.4554,182.2985,182.3944,2700.0
2016-10-31 11:25:00,209.19,209.68,209.15,209.68,3100.0,182.4293,182.8566,182.3944,182.8566,3100.0
2016-10-31 11:30:00,209.68,209.91,209.48,209.48,4229.0,182.8566,183.0572,182.6822,182.6822,4229.0
2016-10-31 11:35:00,209.44,209.44,209.18,209.18,1000.0,182.6473,182.6473,182.4205,182.4205,1000.0
2016-10-31 11:40:00,209.27,209.27,208.86,208.86,1274.0,182.499,182.499,182.1415,182.1415,1274.0
2016-10-31 11:45:00,208.81,208.86,208.61,208.61,2310.0,182.0979,182.1415,181.9235,181.9235,2310.0
2016-10-31 11:50:00,208.67,208.96,208.63,208.89,2950.0,181.9758,182.2287,181.9409,182.1676,2950.0
2016-10-31 11:55:00,208.97,209.23,208.93,209.22,2200.0,182.2374,182.4642,182.2025,182.4554,2200.0
2016-10-31 12:00:00,209.2,209.21,208.94,208.96,2890.0,182.438,182.4467,182.2112,182.2287,2890.0
2016-10-31 12:05:00,208.92,208.96,208.81,208.81,1624.0,182.1938,182.2287,182.0979,182.0979,1624.0
2016-10-31 12:10:00,208.81,208.81,208.63,208.65,2872.0,182.0979,182.0979,181.9409,181.9583,2872.0
2016-10-31 12:15:00,208.64,208.75,208.49,208.49,3102.0,181.9496,182.0456,181.8188,181.8188,3102.0
2016-10-31 12:20:00,208.48,208.54,208.22,208.23,4100.0,181.8101,181.8624,181.5834,181.5921,4100.0
2016-10-31 12:25:00,208.31,208.44,208.24,208.38,3080.0,181.6618,181.7752,181.6008,181.7229,3080.0
2016-10-31 12:30:00,208.49,208.78,208.49,208.68,6850.0,181.8188,182.0717,181.8188,181.9845,6850.0
2016-10-31 12:35:00,208.78,208.95,208.76,208.88,3300.0,182.0717,182.22,182.0543,182.1589,3300.0
2016-10-31 12:40:00,208.9,208.95,208.77,208.94,4598.0,182.1764,182.22,182.063,182.2112,4598.0
2016-10-31 12:45:00,208.91,208.97,208.81,208.83,1530.0,182.1851,182.2374,182.0979,182.1153,1530.0
2016-10-31 12:50:00,208.82,208.82,208.75,208.75,800.0,182.1066,182.1066,182.0456,182.0456,800.0
2016-10-31 12:55:00,208.75,208.89,208.71,208.71,3700.0,182.0456,182.1676,182.0107,182.0107,3700.0
2016-10-31 13:00:00,208.7,208.77,208.53,208.53,5000.0,182.002,182.063,181.8537,181.8537,5000.0
2016-10-31 13:05:00,208.48,208.6,208.36,208.36,2760.0,181.8101,181.9147,181.7054,181.7054,2760.0
2016-10-31 13:10:00,208.32,208.32,208.17,208.26,4000.0,181.6706,181.6706,181.5398,181.6182,4000.0
2016-10-31 13:15:00,208.26,208.28,207.95,207.95,3700.0,181.6182,181.6357,181.3479,181.3479,3700.0
2016-10-31 13:20:00,208.05,208.19,207.99,207.99,4800.0,181.4351,181.5572,181.3828,181.3828,4800.0
2016-10-31 13:25:00,207.95,208.08,207.95,208.0,1486.0,181.3479,181.4613,181.3479,181.3915,1486.0
2016-10-31 13:30:00,208.04,208.35,208.04,208.35,2200.0,181.4264,181.6967,181.4264,181.6967,2200.0
2016-10-31 13:35:00,208.4,208.4,208.27,208.32,5450.0,181.7403,181.7403,181.627,181.6706,5450.0
2016-10-31 13:40:00,208.35,208.51,208.31,208.5,2700.0,181.6967,181.8363,181.6618,181.8275,2700.0
2016-10-31 13:45:00,208.42,208.42,208.42,208.42,100.0,181.7578,181.7578,181.7578,181.7578,100.0
2016-10-31 13:50:00,208.51,208.57,208.37,208.37,3659.0,181.8363,181.8886,181.7142,181.7142,3659.0
2016-10-31 13:55:00,208.27,208.29,208.19,208.19,2175.0,181.627,181.6444,181.5572,181.5572,2175.0
2016-10-31 14:00:00,208.19,208.41,208.19,208.41,3750.0,181.5572,181.749,181.5572,181.749,3750.0
2016-10-31 14:05:00,208.4,208.53,208.33,208.33,9543.0,181.7403,181.8537,181.6793,181.6793,9543.0
2016-10-31 14:10:00,208.31,208.33,208.11,208.26,6115.0,181.6618,181.6793,181.4874,181.6182,6115.0
2016-10-31 14:15:00,208.24,208.33,208.24,208.33,800.0,181.6008,181.6793,181.6008,181.6793,800.0
2016-10-31 14:20:00,208.3,208.33,208.22,208.29,4254.0,181.6531,181.6793,181.5834,181.6444,4254.0
2016-10-31 14:25:00,208.24,208.42,208.24,208.41,3400.0,181.6008,181.7578,181.6008,181.749,3400.0
2016-10-31 14:30:00,208.39,208.51,208.33,208.41,6700.0,181.7316,181.8363,181.6793,181.749,6700.0
2016-10-31 14:35:00,208.43,208.45,208.37,208.38,2200.0,181.7665,181.7839,181.7142,181.7229,2200.0
2016-10-31 14:40:00,208.33,208.41,208.19,208.31,4000.0,181.6793,181.749,181.5572,181.6618,4000.0
2016-10-31 14:45:00,208.29,208.32,208.24,208.27,2014.0,181.6444,181.6706,181.6008,181.627,2014.0
2016-10-31 14:50:00,208.18,208.19,208.07,208.09,1800.0,181.5485,181.5572,181.4525,181.47,1800.0
2016-10-31 14:55:00,208.13,208.38,208.08,208.33,7082.0,181.5049,181.7229,181.4613,181.6793,7082.0
2016-10-31 15:00:00,208.28,208.37,208.21,208.37,3795.0,181.6357,181.7142,181.5746,181.7142,3795.0
2016-10-31 15:05:00,208.34,208.36,208.28,208.3,3414.0,181.688,181.7054,181.6357,181.6531,3414.0
2016-10-31 15:10:00,208.34,208.64,208.33,208.56,13071.0,181.688,181.9496,181.6793,181.8799,13071.0
2016-10-31 15:15:00,208.58,208.6,208.4,208.4,4131.0,181.8973,181.9147,181.7403,181.7403,4131.0
2016-10-31 15:20:00,208.36,208.43,208.35,208.37,2707.0,181.7054,181.7665,181.6967,181.7142,2707.0
2016-10-31 15:25:00,208.39,208.64,208.36,208.51,17929.0,181.7316,181.9496,181.7054,181.8363,17929.0
2016-10-31 15:30:00,208.58,208.6,208.45,208.49,11043.0,181.8973,181.9147,181.7839,181.8188,11043.0
2016-10-31 15:35:00,208.5,208.53,208.35,208.42,7142.0,181.8275,181.8537,181.6967,181.7578,7142.0
2016-10-31 15:40:00,208.43,208.51,208.31,208.38,7491.0,181.7665,181.8363,181.6618,181.7229,7491.0
2016-10-31 15:45:00,208.37,208.5,208.32,208.49,8365.0,181.7142,181.8275,181.6706,181.8188,8365.0
2016-10-31 15:50:00,208.49,208.52,208.32,208.33,15100.0,181.8188,181.845,181.6706,181.6793,15100.0
2016-10-31 15:55:00,208.36,208.41,207.98,208.12,32367.0,181.7054,181.749,181.3741,181.4961,32367.0
2016-11-01 09:30:00,208.83,209.01,208.28,208.36,4971.0,182.1153,182.2723,181.6357,181.7054,4971.0
2016-11-01 09:35:00,208.59,208.91,208.09,208.09,2268.0,181.906,182.1851,181.47,181.47,2268.0
2016-11-01 09:40:00,208.18,208.18,207.63,207.8,3305.0,181.5485,181.5485,181.0688,181.2171,3305.0
2016-11-01 09:45:00,208.14,208.15,207.86,208.0,3800.0,181.5136,181.5223,181.2694,181.3915,3800.0
2016-11-01 09:50:00,207.92,208.39,207.86,208.34,8230.0,181.3217,181.7316,181.2694,181.688,8230.0
2016-11-01 09:55:00,208.23,208.24,207.87,207.97,813.0,181.5921,181.6008,181.2781,181.3653,813.0
2016-11-01 10:00:00,208.14,208.14,207.13,207.6,2334.0,181.5136,181.5136,180.6328,181.0427,2334.0
2016-11-01 10:05:00,207.25,207.26,207.01,207.13,1000.0,180.7374,180.7462,180.5281,180.6328,1000.0
2016-11-01 10:10:00,207.01,207.01,206.38,206.48,7833.0,180.5281,180.5281,179.9787,180.0659,7833.0
2016-11-01 10:15:00,206.34,206.71,206.31,206.49,4000.0,179.9439,180.2665,179.9177,180.0747,4000.0
2016-11-01 10:20:00,206.36,206.36,206.05,206.35,3290.0,179.9613,179.9613,179.691,179.9526,3290.0
2016-11-01 10:25:00,206.68,206.68,205.9,205.9,2900.0,180.2404,180.2404,179.5601,179.5601,2900.0
2016-11-01 10:30:00,205.95,206.51,205.73,206.42,5384.0,179.6037,180.0921,179.4119,180.0136,5384.0
2016-11-01 10:35:00,206.33,206.33,205.66,205.66,2150.0,179.9351,179.9351,179.3508,179.3508,2150.0
2016-11-01 10:40:00,205.79,206.07,205.72,205.72,3100.0,179.4642,179.7084,179.4032,179.4032,3100.0
2016-11-01 10:45:00,205.65,205.65,205.31,205.5,5482.0,179.3421,179.3421,179.0456,179.2113,5482.0
2016-11-01 10:50:00,205.34,205.75,205.23,205.56,7100.0,179.0718,179.4293,178.9759,179.2636,7100.0
2016-11-01 10:55:00,205.39,206.13,205.38,205.95,13200.0,179.1154,179.7607,179.1067,179.6037,13200.0
2016-11-01 11:00:00,205.92,206.08,205.68,205.76,5201.0,179.5776,179.7171,179.3683,179.4381,5201.0
2016-11-01 11:05:00,205.79,206.18,205.77,205.99,7991.0,179.4642,179.8043,179.4468,179.6386,7991.0
2016-11-01 11:10:00,205.92,205.92,205.68,205.77,3500.0,179.5776,179.5776,179.3683,179.4468,3500.0
2016-11-01 11:15:00,205.77,205.9,205.5,205.5,5700.0,179.4468,179.5601,179.2113,179.2113,5700.0
2016-11-01 11:20:00,205.51,205.57,205.31,205.38,2457.0,179.22,179.2724,179.0456,179.1067,2457.0
2016-11-01 11:25:00,205.37,205.52,205.15,205.21,2814.0,179.0979,179.2288,178.9061,178.9584,2814.0
2016-11-01 11:30:00,205.09,205.09,204.71,204.89,5584.0,178.8538,178.8538,178.5224,178.6793,5584.0
2016-11-01 11:35:00,204.83,205.23,204.83,205.23,2100.0,178.627,178.9759,178.627,178.9759,2100.0
2016-11-01 11:40:00,205.16,205.16,205.0,205.16,2168.0,178.9148,178.9148,178.7753,178.9148,2168.0
2016-11-01 11:45:00,205.22,205.43,205.12,205.25,3253.0,178.9671,179.1503,178.8799,178.9933,3253.0
2016-11-01 11:50:00,205.23,205.25,205.08,205.08,949.0,178.9759,178.9933,178.845,178.845,949.0
2016-11-01 11:55:00,205.06,205.16,204.99,205.04,2867.0,178.8276,178.9148,178.7666,178.8102,2867.0
2016-11-01 12:00:00,205.16,205.16,204.96,204.99,1599.0,178.9148,178.9148,178.7404,178.7666,1599.0
2016-11-01 12:05:00,204.96,205.0,204.77,204.78,1700.0,178.7404,178.7753,178.5747,178.5834,1700.0
2016-11-01 12:10:00,204.73,204.76,204.56,204.74,2909.0,178.5398,178.566,178.3916,178.5485,2909.0
2016-11-01 12:15:00,204.62,204.62,204.38,204.39,1500.0,178.4439,178.4439,178.2346,178.2433,1500.0
2016-11-01 12:20:00,204.51,204.88,204.48,204.72,2150.0,178.348,178.6706,178.3218,178.5311,2150.0
2016-11-01 12:25:00,204.69,204.69,204.43,204.51,3851.0,178.5049,178.5049,178.2782,178.348,3851.0
2016-11-01 12:30:00,204.61,205.07,204.48,205.07,5446.0,178.4352,178.8363,178.3218,178.8363,5446.0
2016-11-01 12:35:00,205.13,205.14,204.98,204.98,1800.0,178.8886,178.8974,178.7578,178.7578,1800.0
2016-11-01 12:40:00,204.91,204.91,204.64,204.76,2561.0,178.6968,178.6968,178.4613,178.566,2561.0
2016-11-01 12:45:00,204.65,204.65,204.61,204.61,200.0,178.47,178.47,178.4352,178.4352,200.0
2016-11-01 12:50:00,204.47,204.67,204.46,204.62,1900.0,178.3131,178.4875,178.3044,178.4439,1900.0
2016-11-01 12:55:00,204.73,205.02,204.65,205.02,2000.0,178.5398,178.7927,178.47,178.7927,2000.0
2016-11-01 13:00:00,205.02,205.16,204.91,205.16,2723.0,178.7927,178.9148,178.6968,178.9148,2723.0
2016-11-01 13:05:00,205.08,205.08,204.88,204.96,1744.0,178.845,178.845,178.6706,178.7404,1744.0
2016-11-01 13:10:00,204.97,205.26,204.97,204.99,2731.0,178.7491,179.002,178.7491,178.7666,2731.0
2016-11-01 13:15:00,204.93,205.13,204.88,204.95,10380.0,178.7142,178.8886,178.6706,178.7317,10380.0
2016-11-01 13:20:00,205.07,205.1,204.83,205.0,4648.0,178.8363,178.8625,178.627,178.7753,4648.0
2016-11-01 13:25:00,204.8,205.26,204.79,205.24,3760.0,178.6009,179.002,178.5921,178.9846,3760.0
2016-11-01 13:30:00,205.16,205.16,205.0,205.02,2240.0,178.9148,178.9148,178.7753,178.7927,2240.0
2016-11-01 13:35:00,204.98,205.03,204.86,204.99,2100.0,178.7578,178.8014,178.6532,178.7666,2100.0
2016-11-01 13:40:00,204.96,204.96,204.34,204.34,10986.0,178.7404,178.7404,178.1997,178.1997,10986.0
2016-11-01 13:45:00,204.23,204.26,204.1,204.2,1144.0,178.1038,178.1299,177.9904,178.0776,1144.0
2016-11-01 13:50:00,204.25,204.29,204.24,204.27,807.0,178.1212,178.1561,178.1125,178.1387,807.0
2016-11-01 13:55:00,204.37,204.44,204.37,204.41,903.0,178.2259,178.2869,178.2259,178.2608,903.0
2016-11-01 14:00:00,204.26,204.44,204.16,204.44,3074.0,178.1299,178.2869,178.0427,178.2869,3074.0
2016-11-01 14:05:00,204.48,204.62,204.37,204.45,2939.0,178.3218,178.4439,178.2259,178.2956,2939.0
2016-11-01 14:10:00,204.23,204.23,204.02,204.17,1300.0,178.1038,178.1038,177.9206,178.0515,1300.0
2016-11-01 14:15:00,204.0,204.0,203.53,203.74,3810.0,177.9032,177.9032,177.4933,177.6765,3810.0
2016-11-01 14:20:00,203.91,203.91,203.8,203.8,400.0,177.8247,177.8247,177.7288,177.7288,400.0
2016-11-01 14:25:00,203.86,204.67,203.85,204.49,8012.0,177.7811,178.4875,177.7724,178.3305,8012.0
2016-11-01 14:30:00,204.45,204.51,204.19,204.51,3538.0,178.2956,178.348,178.0689,178.348,3538.0
2016-11-01 14:35:00,204.27,204.61,204.26,204.39,8126.0,178.1387,178.4352,178.1299,178.2433,8126.0
2016-11-01 14:40:00,204.57,204.58,204.12,204.22,3313.0,178.4003,178.409,178.0079,178.0951,3313.0
2016-11-01 14:45:00,204.22,204.4,204.22,204.29,1700.0,178.0951,178.252,178.0951,178.1561,1700.0
2016-11-01 14:50:00,204.18,204.38,204.15,204.15,2145.0,178.0602,178.2346,178.034,178.034,2145.0
2016-11-01 14:55:00,204.23,204.31,204.18,204.27,801.0,178.1038,178.1735,178.0602,178.1387,801.0
2016-11-01 15:00:00,204.12,204.29,204.02,204.08,2008.0,178.0079,178.1561,177.9206,177.973,2008.0
2016-11-01 15:05:00,204.07,204.33,204.04,204.33,1003.0,177.9642,178.191,177.9381,178.191,1003.0
2016-11-01 15:10:00,204.34,204.4,204.08,204.3,2200.0,178.1997,178.252,177.973,178.1648,2200.0
2016-11-01 15:15:00,204.21,204.66,204.15,204.63,4484.0,178.0863,178.4788,178.034,178.4526,4484.0
2016-11-01 15:20:00,204.56,204.56,204.24,204.33,2400.0,178.3916,178.3916,178.1125,178.191,2400.0
2016-11-01 15:25:00,204.45,204.6,204.34,204.54,5039.0,178.2956,178.4264,178.1997,178.3741,5039.0
2016-11-01 15:30:00,204.55,204.74,204.39,204.55,5300.0,178.3828,178.5485,178.2433,178.3828,5300.0
2016-11-01 15:35:00,204.55,204.95,204.46,204.95,8835.0,178.3828,178.7317,178.3044,178.7317,8835.0
2016-11-01 15:40:00,205.11,205.11,204.63,204.76,12436.0,178.8712,178.8712,178.4526,178.566,12436.0
2016-11-01 15:45:00,204.67,205.18,204.66,204.9,11427.0,178.4875,178.9322,178.4788,178.6881,11427.0
2016-11-01 15:50:00,204.93,205.06,204.65,204.8,17797.0,178.7142,178.8276,178.47,178.6009,17797.0
2016-11-01 15:55:00,204.82,204.98,204.69,204.81,30583.0,178.6183,178.7578,178.5049,178.6096,30583.0
2016-11-02 09:30:00,204.46,204.46,203.01,203.09,9442.0,178.3044,178.3044,177.0398,177.1096,9442.0
2016-11-02 09:35:00,203.03,203.65,202.63,203.53,8256.0,177.0573,177.598,176.7085,177.4933,8256.0
2016-11-02 09:40:00,203.8,204.29,203.35,204.29,7550.0,177.7288,178.1561,177.3364,178.1561,7550.0
2016-11-02 09:45:00,204.55,204.6,204.27,204.38,2945.0,178.3828,178.4264,178.1387,178.2346,2945.0
2016-11-02 09:50:00,204.59,204.91,204.59,204.68,2400.0,178.4177,178.6968,178.4177,178.4962,2400.0
2016-11-02 09:55:00,204.65,205.08,204.53,205.08,1800.0,178.47,178.845,178.3654,178.845,1800.0
2016-11-02 10:00:00,205.33,205.33,204.69,205.08,3017.0,179.0631,179.0631,178.5049,178.845,3017.0
2016-11-02 10:05:00,205.28,205.28,204.45,204.7,7251.0,179.0195,179.0195,178.2956,178.5137,7251.0
2016-11-02 10:10:00,204.61,204.69,204.51,204.69,2535.0,178.4352,178.5049,178.348,178.5049,2535.0
2016-11-02 10:15:00,204.78,205.06,204.63,204.63,2582.0,178.5834,178.8276,178.4526,178.4526,2582.0
2016-11-02 10:20:00,204.76,204.93,204.49,204.71,3002.0,178.566,178.7142,178.3305,178.5224,3002.0
2016-11-02 10:25:00,204.64,204.69,204.59,204.69,400.0,178.4613,178.5049,178.4177,178.5049,400.0
2016-11-02 10:30:00,204.51,204.51,204.2,204.36,3301.0,178.348,178.348,178.0776,178.2171,3301.0
2016-11-02 10:35:00,204.34,204.62,204.34,204.48,2881.0,178.1997,178.4439,178.1997,178.3218,2881.0
2016-11-02 10:40:00,204.35,204.64,204.35,204.39,1970.0,178.2084,178.4613,178.2084,178.2433,1970.0
2016-11-02 10:45:00,204.29,204.5,204.22,204.35,3676.0,178.1561,178.3392,178.0951,178.2084,3676.0
2016-11-02 10:50:00,204.3,204.35,204.02,204.16,1100.0,178.1648,178.2084,177.9206,178.0427,1100.0
2016-11-02 10:55:00,204.15,204.33,204.15,204.15,1900.0,178.034,178.191,178.034,178.034,1900.0
2016-11-02 11:00:00,204.33,204.6,204.32,204.44,2600.0,178.191,178.4264,178.1823,178.2869,2600.0
2016-11-02 11:05:00,204.4,204.63,204.4,204.52,1400.0,178.252,178.4526,178.252,178.3567,1400.0
2016-11-02 11:10:00,204.64,204.92,204.51,204.89,2700.0,178.4613,178.7055,178.348,178.6793,2700.0
2016-11-02 11:15:00,204.92,205.01,204.89,205.01,400.0,178.7055,178.784,178.6793,178.784,400.0
2016-11-02 11:20:00,204.81,204.82,204.28,204.28,2378.0,178.6096,178.6183,178.1474,178.1474,2378.0
2016-11-02 11:25:00,204.29,204.3,204.03,204.17,2000.0,178.1561,178.1648,177.9294,178.0515,2000.0
2016-11-02 11:30:00,204.04,204.05,203.96,203.96,1000.0,177.9381,177.9468,177.8683,177.8683,1000.0
2016-11-02 11:35:00,203.96,204.0,203.54,203.56,2102.0,177.8683,177.9032,177.502,177.5195,2102.0
2016-11-02 11:40:00,203.59,203.91,203.59,203.86,5000.0,177.5457,177.8247,177.5457,177.7811,5000.0
2016-11-02 11:45:00,203.95,204.2,203.95,204.07,2557.0,177.8596,178.0776,177.8596,177.9642,2557.0
2016-11-02 11:50:00,204.09,204.09,203.87,203.87,2236.0,177.9817,177.9817,177.7898,177.7898,2236.0
2016-11-02 11:55:00,203.89,203.89,203.62,203.68,2100.0,177.8073,177.8073,177.5718,177.6241,2100.0
2016-11-02 12:00:00,203.64,203.89,203.64,203.88,5585.0,177.5893,177.8073,177.5893,177.7986,5585.0
2016-11-02 12:05:00,203.77,204.06,203.66,204.06,5167.0,177.7026,177.9555,177.6067,177.9555,5167.0
2016-11-02 12:10:00,204.21,204.21,203.97,203.97,1200.0,178.0863,178.0863,177.877,177.877,1200.0
2016-11-02 12:15:00,204.05,204.21,204.05,204.21,1200.0,177.9468,178.0863,177.9468,178.0863,1200.0
2016-11-02 12:20:00,204.24,204.5,204.11,204.49,4102.0,178.1125,178.3392,177.9991,178.3305,4102.0
2016-11-02 12:25:00,204.46,204.46,204.23,204.37,4100.0,178.3044,178.3044,178.1038,178.2259,4100.0
2016-11-02 12:30:00,204.34,204.42,204.03,204.13,8075.0,178.1997,178.2695,177.9294,178.0166,8075.0
2016-11-02 12:35:00,204.17,204.37,204.17,204.37,300.0,178.0515,178.2259,178.0515,178.2259,300.0
2016-11-02 12:40:00,204.22,204.23,204.09,204.09,900.0,178.0951,178.1038,177.9817,177.9817,900.0
2016-11-02 12:45:00,204.02,204.34,204.02,204.34,3941.0,177.9206,178.1997,177.9206,178.1997,3941.0
2016-11-02 12:50:00,204.45,204.45,204.16,204.39,3500.0,178.2956,178.2956,178.0427,178.2433,3500.0
2016-11-02 12:55:00,204.39,204.39,204.24,204.3,900.0,178.2433,178.2433,178.1125,178.1648,900.0
2016-11-02 13:00:00,204.35,204.35,204.01,204.02,1500.0,178.2084,178.2084,177.9119,177.9206,1500.0
2016-11-02 13:05:00,203.93,204.37,203.93,204.24,4000.0,177.8422,178.2259,177.8422,178.1125,4000.0
2016-11-02 13:10:00,204.0,204.0,203.76,203.76,1100.0,177.9032,177.9032,177.6939,177.6939,1100.0
2016-11-02 13:15:00,203.63,203.63,203.52,203.58,400.0,177.5805,177.5805,177.4846,177.5369,400.0
2016-11-02 13:20:00,203.66,203.92,203.66,203.92,2605.0,177.6067,177.8334,177.6067,177.8334,2605.0
2016-11-02 13:25:00,203.9,204.07,203.89,204.01,1500.0,177.816,177.9642,177.8073,177.9119,1500.0
2016-11-02 13:30:00,204.0,204.04,203.98,203.99,700.0,177.9032,177.9381,177.8858,177.8945,700.0
2016-11-02 13:35:00,203.94,204.03,203.94,204.03,2200.0,177.8509,177.9294,177.8509,177.9294,2200.0
2016-11-02 13:40:00,204.07,204.12,204.07,204.12,1500.0,177.9642,178.0079,177.9642,178.0079,1500.0
2016-11-02 13:45:00,204.14,204.23,204.09,204.09,1125.0,178.0253,178.1038,177.9817,177.9817,1125.0
2016-11-02 13:50:00,204.19,204.28,204.12,204.21,7638.0,178.0689,178.1474,178.0079,178.0863,7638.0
2016-11-02 13:55:00,204.22,204.45,204.22,204.36,1900.0,178.0951,178.2956,178.0951,178.2171,1900.0
2016-11-02 14:00:00,204.53,204.6,203.92,204.14,5137.0,178.3654,178.4264,177.8334,178.0253,5137.0
2016-11-02 14:05:00,204.07,204.07,203.66,203.66,1900.0,177.9642,177.9642,177.6067,177.6067,1900.0
2016-11-02 14:10:00,203.47,204.15,203.47,203.92,9103.0,177.441,178.034,177.441,177.8334,9103.0
2016-11-02 14:15:00,203.89,204.1,203.67,204.07,4829.0,177.8073,177.9904,177.6154,177.9642,4829.0
2016-11-02 14:20:00,204.05,204.36,203.79,204.32,4043.0,177.9468,178.2171,177.7201,178.1823,4043.0
2016-11-02 14:25:00,204.35,204.35,203.93,204.01,2901.0,178.2084,178.2084,177.8422,177.9119,2901.0
2016-11-02 14:30:00,204.01,204.08,203.89,204.08,2000.0,177.9119,177.973,177.8073,177.973,2000.0
2016-11-02 14:35:00,204.17,204.48,204.13,204.33,3650.0,178.0515,178.3218,178.0166,178.191,3650.0
2016-11-02 14:40:00,204.33,204.34,203.96,204.06,5818.0,178.191,178.1997,177.8683,177.9555,5818.0
2016-11-02 14:45:00,204.12,204.32,203.88,203.93,6277.0,178.0079,178.1823,177.7986,177.8422,6277.0
2016-11-02 14:50:00,203.87,203.95,203.77,203.78,1600.0,177.7898,177.8596,177.7026,177.7113,1600.0
2016-11-02 14:55:00,203.84,204.15,203.78,203.78,3625.0,177.7637,178.034,177.7113,177.7113,3625.0
2016-11-02 15:00:00,203.77,204.2,203.77,204.2,3703.0,177.7026,178.0776,177.7026,178.0776,3703.0
2016-11-02 15:05:00,204.14,204.14,203.89,204.05,4177.0,178.0253,178.0253,177.8073,177.9468,4177.0
2016-11-02 15:10:00,204.1,204.14,203.96,204.06,2950.0,177.9904,178.0253,177.8683,177.9555,2950.0
2016-11-02 15:15:00,203.96,203.98,203.79,203.91,2300.0,177.8683,177.8858,177.7201,177.8247,2300.0
2016-11-02 15:20:00,203.93,204.03,203.79,204.03,4130.0,177.8422,177.9294,177.7201,177.9294,4130.0
2016-11-02 15:25:00,204.04,204.2,203.99,204.13,8265.0,177.9381,178.0776,177.8945,178.0166,8265.0
2016-11-02 15:30:00,204.01,204.05,203.81,203.96,7895.0,177.9119,177.9468,177.7375,177.8683,7895.0
2016-11-02 15:35:00,203.93,204.14,203.93,204.04,11401.0,177.8422,178.0253,177.8422,177.9381,11401.0
2016-11-02 15:40:00,204.04,204.2,204.02,204.07,8485.0,177.9381,178.0776,177.9206,177.9642,8485.0
2016-11-02 15:45:00,204.05,204.23,203.94,204.23,19246.0,177.9468,178.1038,177.8509,178.1038,19246.0
2016-11-02 15:50:00,204.17,204.22,203.65,203.65,16388.0,178.0515,178.0951,177.598,177.598,16388.0
2016-11-02 15:55:00,203.64,203.87,203.56,203.62,34298.0,177.5893,177.7898,177.5195,177.5718,34298.0
2016-11-03 09:30:00,203.54,203.54,202.36,202.42,5516.0,177.502,177.502,176.473,176.5253,5516.0
2016-11-03 09:35:00,202.4,202.74,202.33,202.63,800.0,176.5079,176.8044,176.4468,176.7085,800.0
2016-11-03 09:40:00,202.76,203.27,202.76,203.11,2186.0,176.8218,177.2666,176.8218,177.1271,2186.0
2016-11-03 09:45:00,203.13,203.13,203.12,203.12,400.0,177.1445,177.1445,177.1358,177.1358,400.0
2016-11-03 09:50:00,203.43,203.72,203.35,203.48,2662.0,177.4061,177.659,177.3364,177.4497,2662.0
2016-11-03 09:55:00,203.46,203.46,203.0,203.0,2862.0,177.4323,177.4323,177.0311,177.0311,2862.0
2016-11-03 10:00:00,202.96,203.04,202.1,202.18,4147.0,176.9962,177.066,176.2463,176.316,4147.0
2016-11-03 10:05:00,202.31,202.77,202.3,202.54,3900.0,176.4294,176.8305,176.4207,176.63,3900.0
2016-11-03 10:10:00,202.42,202.69,202.33,202.44,5407.0,176.5253,176.7608,176.4468,176.5428,5407.0
2016-11-03 10:15:00,202.45,202.45,202.06,202.25,3130.0,176.5515,176.5515,176.2114,176.3771,3130.0
2016-11-03 10:20:00,202.51,203.17,202.51,202.93,8240.0,176.6038,177.1794,176.6038,176.9701,8240.0
2016-11-03 10:25:00,202.92,202.99,202.63,202.99,4140.0,176.9614,177.0224,176.7085,177.0224,4140.0
2016-11-03 10:30:00,202.93,202.93,202.61,202.7,2022.0,176.9701,176.9701,176.691,176.7695,2022.0
2016-11-03 10:35:00,202.87,203.01,202.77,202.82,4506.0,176.9178,177.0398,176.8305,176.8742,4506.0
2016-11-03 10:40:00,202.84,203.07,202.68,203.07,2800.0,176.8916,177.0922,176.7521,177.0922,2800.0
2016-11-03 10:45:00,203.2,203.34,203.15,203.2,2032.0,177.2055,177.3276,177.1619,177.2055,2032.0
2016-11-03 10:50:00,203.48,203.69,203.45,203.45,13334.0,177.4497,177.6329,177.4236,177.4236,13334.0
2016-11-03 10:55:00,203.48,203.48,203.12,203.12,2100.0,177.4497,177.4497,177.1358,177.1358,2100.0
2016-11-03 11:00:00,203.18,203.35,203.13,203.31,2200.0,177.1881,177.3364,177.1445,177.3015,2200.0
2016-11-03 11:05:00,203.42,203.53,203.31,203.47,1200.0,177.3974,177.4933,177.3015,177.441,1200.0
2016-11-03 11:10:00,203.78,203.78,203.3,203.32,3700.0,177.7113,177.7113,177.2927,177.3102,3700.0
2016-11-03 11:15:00,203.32,203.72,203.32,203.72,4178.0,177.3102,177.659,177.3102,177.659,4178.0
2016-11-03 11:20:00,203.74,204.01,203.73,203.89,3873.0,177.6765,177.9119,177.6677,177.8073,3873.0
2016-11-03 11:25:00,203.89,204.44,203.89,204.44,1800.0,177.8073,178.2869,177.8073,178.2869,1800.0
2016-11-03 11:30:00,204.25,204.25,204.04,204.21,3276.0,178.1212,178.1212,177.9381,178.0863,3276.0
2016-11-03 11:35:00,204.15,204.16,204.14,204.16,200.0,178.034,178.0427,178.0253,178.0427,200.0
2016-11-03 11:40:00,204.2,204.22,203.86,204.02,3400.0,178.0776,178.0951,177.7811,177.9206,3400.0
2016-11-03 11:45:00,204.02,204.08,203.89,203.89,3719.0,177.9206,177.973,177.8073,177.8073,3719.0
2016-11-03 11:50:00,203.89,203.99,203.89,203.93,1855.0,177.8073,177.8945,177.8073,177.8422,1855.0
2016-11-03 11:55:00,204.1,204.1,203.93,203.96,1300.0,177.9904,177.9904,177.8422,177.8683,1300.0
2016-11-03 12:00:00,204.12,204.13,204.01,204.03,1300.0,178.0079,178.0166,177.9119,177.9294,1300.0
2016-11-03 12:05:00,204.07,204.08,203.34,203.48,2125.0,177.9642,177.973,177.3276,177.4497,2125.0
2016-11-03 12:10:00,203.49,203.72,203.4,203.42,3165.0,177.4584,177.659,177.38,177.3974,3165.0
2016-11-03 12:15:00,203.45,203.53,203.38,203.38,1847.0,177.4236,177.4933,177.3625,177.3625,1847.0
2016-11-03 12:20:00,203.36,203.36,203.2,203.2,500.0,177.3451,177.3451,177.2055,177.2055,500.0
2016-11-03 12:25:00,203.27,203.38,203.02,203.02,3100.0,177.2666,177.3625,177.0486,177.0486,3100.0
2016-11-03 12:30:00,203.12,203.12,203.01,203.07,1400.0,177.1358,177.1358,177.0398,177.0922,1400.0
2016-11-03 12:35:00,203.17,203.18,203.0,203.01,1100.0,177.1794,177.1881,177.0311,177.0398,1100.0
2016-11-03 12:40:00,203.14,203.31,203.06,203.08,6891.0,177.1532,177.3015,177.0835,177.1009,6891.0
2016-11-03 12:45:00,203.06,203.11,203.0,203.04,2200.0,177.0835,177.1271,177.0311,177.066,2200.0
2016-11-03 12:50:00,203.19,203.32,203.19,203.32,402.0,177.1968,177.3102,177.1968,177.3102,402.0
2016-11-03 12:55:00,203.66,203.69,203.52,203.52,1678.0,177.6067,177.6329,177.4846,177.4846,1678.0
2016-11-03 13:00:00,203.51,203.68,203.5,203.68,500.0,177.4759,177.6241,177.4672,177.6241,500.0
2016-11-03 13:05:00,203.7,203.71,203.59,203.71,700.0,177.6416,177.6503,177.5457,177.6503,700.0
2016-11-03 13:10:00,203.73,203.86,203.6,203.61,6718.0,177.6677,177.7811,177.5544,177.5631,6718.0
2016-11-03 13:15:00,203.7,203.7,203.61,203.64,400.0,177.6416,177.6416,177.5631,177.5893,400.0
2016-11-03 13:20:00,203.73,203.82,203.73,203.82,600.0,177.6677,177.7462,177.6677,177.7462,600.0
2016-11-03 13:25:00,203.9,204.19,203.9,204.05,3198.0,177.816,178.0689,177.816,177.9468,3198.0
2016-11-03 13:30:00,203.96,203.96,203.7,203.7,300.0,177.8683,177.8683,177.6416,177.6416,300.0
2016-11-03 13:35:00,203.72,203.72,203.58,203.69,1400.0,177.659,177.659,177.5369,177.6329,1400.0
2016-11-03 13:40:00,203.72,203.88,203.69,203.73,2500.0,177.659,177.7986,177.6329,177.6677,2500.0
2016-11-03 13:45:00,203.73,203.73,203.73,203.73,0.0,177.6677,177.6677,177.6677,177.6677,0.0
2016-11-03 13:50:00,203.73,203.8,203.61,203.63,4581.0,177.6677,177.7288,177.5631,177.5805,4581.0
2016-11-03 13:55:00,203.62,203.62,203.52,203.52,1099.0,177.5718,177.5718,177.4846,177.4846,1099.0
2016-11-03 14:00:00,203.49,203.78,203.47,203.78,1000.0,177.4584,177.7113,177.441,177.7113,1000.0
2016-11-03 14:05:00,203.69,203.91,203.59,203.9,1223.0,177.6329,177.8247,177.5457,177.816,1223.0
2016-11-03 14:10:00,204.0,204.0,204.0,204.0,400.0,177.9032,177.9032,177.9032,177.9032,400.0
2016-11-03 14:15:00,204.0,204.05,203.89,203.92,2400.0,177.9032,177.9468,177.8073,177.8334,2400.0
2016-11-03 14:20:00,203.89,204.13,203.89,204.03,1599.0,177.8073,178.0166,177.8073,177.9294,1599.0
2016-11-03 14:25:00,203.92,204.17,203.92,204.17,700.0,177.8334,178.0515,177.8334,178.0515,700.0
2016-11-03 14:30:00,204.17,204.17,203.91,203.91,2402.0,178.0515,178.0515,177.8247,177.8247,2402.0
2016-11-03 14:35:00,203.94,204.19,203.9,204.14,2330.0,177.8509,178.0689,177.816,178.0253,2330.0
2016-11-03 14:40:00,204.06,204.07,203.89,203.9,6257.0,177.9555,177.9642,177.8073,177.816,6257.0
2016-11-03 14:45:00,203.85,204.08,203.75,204.07,4000.0,177.7724,177.973,177.6852,177.9642,4000.0
2016-11-03 14:50:00,203.99,204.01,203.92,203.95,3240.0,177.8945,177.9119,177.8334,177.8596,3240.0
2016-11-03 14:55:00,204.05,204.32,203.94,204.01,4781.0,177.9468,178.1823,177.8509,177.9119,4781.0
2016-11-03 15:00:00,203.95,203.99,203.95,203.99,400.0,177.8596,177.8945,177.8596,177.8945,400.0
2016-11-03 15:05:00,203.96,203.96,203.88,203.92,2262.0,177.8683,177.8683,177.7986,177.8334,2262.0
2016-11-03 15:10:00,203.9,204.04,203.9,203.97,4460.0,177.816,177.9381,177.816,177.877,4460.0
2016-11-03 15:15:00,204.0,204.1,203.91,203.91,4100.0,177.9032,177.9904,177.8247,177.8247,4100.0
2016-11-03 15:20:00,203.77,203.84,203.67,203.73,1300.0,177.7026,177.7637,177.6154,177.6677,1300.0
2016-11-03 15:25:00,203.85,204.02,203.85,203.91,1600.0,177.7724,177.9206,177.7724,177.8247,1600.0
2016-11-03 15:30:00,203.9,203.92,203.76,203.88,2900.0,177.816,177.8334,177.6939,177.7986,2900.0
2016-11-03 15:35:00,203.88,204.02,203.69,203.71,7061.0,177.7986,177.9206,177.6329,177.6503,7061.0
2016-11-03 15:40:00,203.69,203.69,203.37,203.52,2400.0,177.6329,177.6329,177.3538,177.4846,2400.0
2016-11-03 15:45:00,203.51,203.77,203.51,203.7,6518.0,177.4759,177.7026,177.4759,177.6416,6518.0
2016-11-03 15:50:00,203.72,203.89,203.69,203.89,5400.0,177.659,177.8073,177.6329,177.8073,5400.0
2016-11-03 15:55:00,203.9,204.15,203.83,204.05,22397.0,177.816,178.034,177.7549,177.9468,22397.0
2016-11-04 09:30:00,205.13,206.38,205.04,206.38,13832.0,178.8886,179.9787,178.8102,179.9787,13832.0
2016-11-04 09:35:00,206.34,207.34,206.34,206.92,8694.0,179.9439,180.8159,179.9439,180.4497,8694.0
2016-11-04 09:40:00,206.73,206.97,206.36,206.72,6327.0,180.284,180.4933,179.9613,180.2752,6327.0
2016-11-04 09:45:00,206.71,206.96,206.3,206.42,3300.0,180.2665,180.4845,179.909,180.0136,3300.0
2016-11-04 09:50:00,206.3,206.43,205.76,206.09,3983.0,179.909,180.0223,179.4381,179.7258,3983.0
2016-11-04 09:55:00,205.99,206.01,204.9,205.05,7275.0,179.6386,179.6561,178.6881,178.8189,7275.0
2016-11-04 10:00:00,205.22,206.63,205.22,206.63,5794.0,178.9671,180.1968,178.9671,180.1968,5794.0
2016-11-04 10:05:00,206.61,206.97,206.54,206.91,3059.0,180.1793,180.4933,180.1183,180.4409,3059.0
2016-11-04 10:10:00,206.94,207.19,206.94,207.11,2649.0,180.4671,180.6851,180.4671,180.6154,2649.0
2016-11-04 10:15:00,207.16,207.71,207.02,207.53,6331.0,180.659,181.1386,180.5369,180.9816,6331.0
2016-11-04 10:20:00,207.57,208.04,207.57,207.84,3375.0,181.0165,181.4264,181.0165,181.252,3375.0
2016-11-04 10:25:00,207.6,207.77,207.21,207.49,3661.0,181.0427,181.1909,180.7026,180.9467,3661.0
2016-11-04 10:30:00,207.41,207.57,207.31,207.4,3373.0,180.877,181.0165,180.7898,180.8683,3373.0
2016-11-04 10:35:00,207.23,207.42,207.02,207.42,2511.0,180.72,180.8857,180.5369,180.8857,2511.0
2016-11-04 10:40:00,207.21,207.46,207.2,207.31,2375.0,180.7026,180.9206,180.6938,180.7898,2375.0
2016-11-04 10:45:00,207.24,207.24,206.83,206.83,782.0,180.7287,180.7287,180.3712,180.3712,782.0
2016-11-04 10:50:00,206.89,207.11,206.79,207.11,6756.0,180.4235,180.6154,180.3363,180.6154,6756.0
2016-11-04 10:55:00,206.92,207.1,206.85,206.98,2752.0,180.4497,180.6066,180.3886,180.502,2752.0
2016-11-04 11:00:00,206.82,207.29,206.58,206.89,8402.0,180.3625,180.7723,180.1532,180.4235,8402.0
2016-11-04 11:05:00,206.99,207.04,206.65,206.66,18008.0,180.5107,180.5543,180.2142,180.2229,18008.0
2016-11-04 11:10:00,206.55,206.77,206.25,206.76,8013.0,180.127,180.3188,179.8654,180.3101,8013.0
2016-11-04 11:15:00,206.87,207.1,206.77,207.1,2878.0,180.4061,180.6066,180.3188,180.6066,2878.0
2016-11-04 11:20:00,207.03,207.18,206.98,207.18,4980.0,180.5456,180.6764,180.502,180.6764,4980.0
2016-11-04 11:25:00,207.22,207.29,207.22,207.29,701.0,180.7113,180.7723,180.7113,180.7723,701.0
2016-11-04 11:30:00,207.29,207.3,206.96,207.25,3014.0,180.7723,180.781,180.4845,180.7374,3014.0
2016-11-04 11:35:00,207.12,207.13,206.93,206.93,500.0,180.6241,180.6328,180.4584,180.4584,500.0
2016-11-04 11:40:00,207.08,207.37,207.08,207.37,2000.0,180.5892,180.8421,180.5892,180.8421,2000.0
2016-11-04 11:45:00,207.32,207.32,206.82,207.1,7087.0,180.7985,180.7985,180.3625,180.6066,7087.0
2016-11-04 11:50:00,206.95,207.09,206.95,207.09,557.0,180.4758,180.5979,180.4758,180.5979,557.0
2016-11-04 11:55:00,206.91,207.16,206.91,207.15,6102.0,180.4409,180.659,180.4409,180.6502,6102.0
2016-11-04 12:00:00,207.3,207.69,207.3,207.61,3095.0,180.781,181.1212,180.781,181.0514,3095.0
2016-11-04 12:05:00,207.68,208.04,207.49,207.96,8400.0,181.1124,181.4264,180.9467,181.3566,8400.0
2016-11-04 12:10:00,207.97,208.27,207.97,208.27,1919.0,181.3653,181.627,181.3653,181.627,1919.0
2016-11-04 12:15:00,208.2,208.36,208.18,208.21,3738.0,181.5659,181.7054,181.5485,181.5746,3738.0
2016-11-04 12:20:00,208.15,208.36,208.15,208.27,14070.0,181.5223,181.7054,181.5223,181.627,14070.0
2016-11-04 12:25:00,208.31,208.38,208.27,208.38,3725.0,181.6618,181.7229,181.627,181.7229,3725.0
2016-11-04 12:30:00,208.49,208.65,208.43,208.65,8708.0,181.8188,181.9583,181.7665,181.9583,8708.0
2016-11-04 12:35:00,208.57,208.64,208.48,208.64,1943.0,181.8886,181.9496,181.8101,181.9496,1943.0
2016-11-04 12:40:00,208.58,208.75,208.31,208.31,11793.0,181.8973,182.0456,181.6618,181.6618,11793.0
2016-11-04 12:45:00,208.23,208.31,208.09,208.18,5800.0,181.5921,181.6618,181.47,181.5485,5800.0
2016-11-04 12:50:00,208.04,208.18,207.95,207.95,2378.0,181.4264,181.5485,181.3479,181.3479,2378.0
2016-11-04 12:55:00,207.66,207.93,207.55,207.81,7635.0,181.095,181.3305,180.9991,181.2258,7635.0
2016-11-04 13:00:00,207.84,208.0,207.72,207.76,10833.0,181.252,181.3915,181.1473,181.1822,10833.0
2016-11-04 13:05:00,207.8,207.81,207.55,207.55,5529.0,181.2171,181.2258,180.9991,180.9991,5529.0
2016-11-04 13:10:00,207.59,207.59,207.41,207.51,1000.0,181.0339,181.0339,180.877,180.9642,1000.0
2016-11-04 13:15:00,207.46,207.46,207.15,207.25,4414.0,180.9206,180.9206,180.6502,180.7374,4414.0
2016-11-04 13:20:00,207.28,207.3,207.21,207.25,2300.0,180.7636,180.781,180.7026,180.7374,2300.0
2016-11-04 13:25:00,207.25,207.34,207.17,207.31,5397.0,180.7374,180.8159,180.6677,180.7898,5397.0
2016-11-04 13:30:00,207.31,207.31,207.2,207.26,4723.0,180.7898,180.7898,180.6938,180.7462,4723.0
2016-11-04 13:35:00,207.21,207.26,207.2,207.2,3198.0,180.7026,180.7462,180.6938,180.6938,3198.0
2016-11-04 13:40:00,207.23,207.29,207.01,207.01,3200.0,180.72,180.7723,180.5281,180.5281,3200.0
2016-11-04 13:45:00,207.12,207.12,206.64,206.64,6500.0,180.6241,180.6241,180.2055,180.2055,6500.0
2016-11-04 13:50:00,206.63,206.63,206.34,206.37,4072.0,180.1968,180.1968,179.9439,179.97,4072.0
2016-11-04 13:55:00,206.4,206.62,206.4,206.62,2200.0,179.9962,180.188,179.9962,180.188,2200.0
2016-11-04 14:00:00,206.64,206.99,206.58,206.95,7873.0,180.2055,180.5107,180.1532,180.4758,7873.0
2016-11-04 14:05:00,207.05,207.21,207.0,207.0,5500.0,180.563,180.7026,180.5194,180.5194,5500.0
2016-11-04 14:10:00,207.02,207.12,206.96,206.96,3631.0,180.5369,180.6241,180.4845,180.4845,3631.0
2016-11-04 14:15:00,207.0,207.07,206.88,207.01,1716.0,180.5194,180.5805,180.4148,180.5281,1716.0
2016-11-04 14:20:00,206.88,207.01,206.82,206.95,3992.0,180.4148,180.5281,180.3625,180.4758,3992.0
2016-11-04 14:25:00,206.85,206.85,206.53,206.75,1600.0,180.3886,180.3886,180.1095,180.3014,1600.0
2016-11-04 14:30:00,206.67,206.71,206.57,206.57,1950.0,180.2316,180.2665,180.1444,180.1444,1950.0
2016-11-04 14:35:00,206.48,206.48,206.3,206.3,962.0,180.0659,180.0659,179.909,179.909,962.0
2016-11-04 14:40:00,206.32,206.4,206.32,206.4,2300.0,179.9264,179.9962,179.9264,179.9962,2300.0
2016-11-04 14:45:00,206.39,206.39,205.97,205.97,3000.0,179.9875,179.9875,179.6212,179.6212,3000.0
2016-11-04 14:50:00,205.98,206.2,205.85,205.85,5921.0,179.6299,179.8218,179.5165,179.5165,5921.0
2016-11-04 14:55:00,205.72,205.86,205.69,205.8,7024.0,179.4032,179.5253,179.377,179.4729,7024.0
2016-11-04 15:00:00,205.78,205.87,205.65,205.71,4800.0,179.4555,179.534,179.3421,179.3944,4800.0
2016-11-04 15:05:00,205.69,205.82,205.57,205.63,6142.0,179.377,179.4904,179.2724,179.3247,6142.0
2016-11-04 15:10:00,205.68,205.8,205.68,205.73,6484.0,179.3683,179.4729,179.3683,179.4119,6484.0
2016-11-04 15:15:00,205.7,205.88,205.68,205.75,3851.0,179.3857,179.5427,179.3683,179.4293,3851.0
2016-11-04 15:20:00,205.68,205.77,205.56,205.56,4297.0,179.3683,179.4468,179.2636,179.2636,4297.0
2016-11-04 15:25:00,205.68,205.78,205.55,205.72,4853.0,179.3683,179.4555,179.2549,179.4032,4853.0
2016-11-04 15:30:00,205.68,205.78,205.54,205.57,8554.0,179.3683,179.4555,179.2462,179.2724,8554.0
2016-11-04 15:35:00,205.59,205.67,205.39,205.65,8795.0,179.2898,179.3596,179.1154,179.3421,8795.0
2016-11-04 15:40:00,205.67,205.73,205.55,205.68,10656.0,179.3596,179.4119,179.2549,179.3683,10656.0
2016-11-04 15:45:00,205.64,205.64,205.23,205.39,11453.0,179.3334,179.3334,178.9759,179.1154,11453.0
2016-11-04 15:50:00,205.34,205.34,205.05,205.29,16345.0,179.0718,179.0718,178.8189,179.0282,16345.0
2016-11-04 15:55:00,205.22,205.46,205.21,205.26,22253.0,178.9671,179.1764,178.9584,179.002,22253.0
2016-11-07 09:30:00,209.06,209.06,208.17,208.71,3403.0,182.3159,182.3159,181.5398,182.0107,3403.0
2016-11-07 09:35:00,208.69,209.46,208.51,209.46,3220.0,181.9932,182.6647,181.8363,182.6647,3220.0
2016-11-07 09:40:00,209.12,209.42,209.0,209.38,2500.0,182.3682,182.6298,182.2636,182.595,2500.0
2016-11-07 09:45:00,209.25,209.59,209.2,209.22,800.0,182.4816,182.7781,182.438,182.4554,800.0
2016-11-07 09:50:00,209.17,209.31,208.79,209.12,5430.0,182.4118,182.5339,182.0804,182.3682,5430.0
2016-11-07 09:55:00,209.11,209.28,208.73,208.84,9214.0,182.3595,182.5078,182.0281,182.124,9214.0
2016-11-07 10:00:00,208.81,208.85,208.6,208.6,2787.0,182.0979,182.1328,181.9147,181.9147,2787.0
2016-11-07 10:05:00,208.54,208.54,208.05,208.08,3119.0,181.8624,181.8624,181.4351,181.4613,3119.0
2016-11-07 10:10:00,208.28,208.45,208.25,208.25,2401.0,181.6357,181.7839,181.6095,181.6095,2401.0
2016-11-07 10:15:00,208.37,208.49,208.16,208.49,2134.0,181.7142,181.8188,181.531,181.8188,2134.0
2016-11-07 10:20:00,208.54,208.89,208.54,208.89,900.0,181.8624,182.1676,181.8624,182.1676,900.0
2016-11-07 10:25:00,209.21,209.27,209.21,209.27,300.0,182.4467,182.499,182.4467,182.499,300.0
2016-11-07 10:30:00,209.27,209.79,209.27,209.79,600.0,182.499,182.9525,182.499,182.9525,600.0
2016-11-07 10:35:00,209.71,210.14,209.59,210.06,7485.0,182.8827,183.2577,182.7781,183.188,7485.0
2016-11-07 10:40:00,209.96,210.07,209.68,209.91,4600.0,183.1008,183.1967,182.8566,183.0572,4600.0
2016-11-07 10:45:00,209.9,210.41,209.89,210.41,2960.0,183.0484,183.4932,183.0397,183.4932,2960.0
2016-11-07 10:50:00,210.4,210.49,210.05,210.23,8970.0,183.4845,183.563,183.1793,183.3362,8970.0
2016-11-07 10:55:00,210.22,210.53,210.22,210.48,3790.0,183.3275,183.5978,183.3275,183.5542,3790.0
2016-11-07 11:00:00,210.37,210.39,209.97,210.27,3304.0,183.4583,183.4758,183.1095,183.3711,3304.0
2016-11-07 11:05:00,210.31,210.36,210.08,210.28,4200.0,183.406,183.4496,183.2054,183.3798,4200.0
2016-11-07 11:10:00,210.23,210.31,210.12,210.14,1100.0,183.3362,183.406,183.2403,183.2577,1100.0
2016-11-07 11:15:00,210.1,210.21,210.02,210.21,1800.0,183.2229,183.3188,183.1531,183.3188,1800.0
2016-11-07 11:20:00,210.07,210.07,209.8,209.8,2195.0,183.1967,183.1967,182.9612,182.9612,2195.0
2016-11-07 11:25:00,209.67,209.71,209.62,209.66,1211.0,182.8479,182.8827,182.8043,182.8391,1211.0
2016-11-07 11:30:00,209.74,209.94,209.68,209.71,4400.0,182.9089,183.0833,182.8566,182.8827,4400.0
2016-11-07 11:35:00,209.97,210.0,209.94,210.0,500.0,183.1095,183.1356,183.0833,183.1356,500.0
2016-11-07 11:40:00,210.06,210.2,209.98,209.99,4800.0,183.188,183.3101,183.1182,183.1269,4800.0
2016-11-07 11:45:00,209.84,210.02,209.61,209.61,5500.0,182.9961,183.1531,182.7955,182.7955,5500.0
2016-11-07 11:50:00,209.47,209.54,209.37,209.54,3265.0,182.6734,182.7345,182.5862,182.7345,3265.0
2016-11-07 11:55:00,209.55,209.55,209.25,209.26,6600.0,182.7432,182.7432,182.4816,182.4903,6600.0
2016-11-07 12:00:00,209.44,209.48,209.04,209.04,3900.0,182.6473,182.6822,182.2985,182.2985,3900.0
2016-11-07 12:05:00,209.07,209.21,209.03,209.14,1400.0,182.3246,182.4467,182.2897,182.3857,1400.0
2016-11-07 12:10:00,209.12,209.25,209.04,209.25,1055.0,182.3682,182.4816,182.2985,182.4816,1055.0
2016-11-07 12:15:00,209.22,209.22,208.97,208.98,2800.0,182.4554,182.4554,182.2374,182.2461,2800.0
2016-11-07 12:20:00,208.97,209.26,208.96,209.26,1200.0,182.2374,182.4903,182.2287,182.4903,1200.0
2016-11-07 12:25:00,209.18,209.32,209.12,209.32,1398.0,182.4205,182.5426,182.3682,182.5426,1398.0
2016-11-07 12:30:00,209.28,209.3,209.0,209.13,3001.0,182.5078,182.5252,182.2636,182.3769,3001.0
2016-11-07 12:35:00,209.2,209.2,209.2,209.2,300.0,182.438,182.438,182.438,182.438,300.0
2016-11-07 12:40:00,209.12,209.14,208.97,209.14,3000.0,182.3682,182.3857,182.2374,182.3857,3000.0
2016-11-07 12:45:00,209.08,209.08,209.08,209.08,100.0,182.3333,182.3333,182.3333,182.3333,100.0
2016-11-07 12:50:00,209.08,209.19,209.04,209.19,1935.0,182.3333,182.4293,182.2985,182.4293,1935.0
2016-11-07 12:55:00,209.23,209.23,209.16,209.2,500.0,182.4642,182.4642,182.4031,182.438,500.0
2016-11-07 13:00:00,209.28,209.64,209.25,209.57,4324.0,182.5078,182.8217,182.4816,182.7607,4324.0
2016-11-07 13:05:00,209.58,209.93,209.55,209.93,3700.0,182.7694,183.0746,182.7432,183.0746,3700.0
2016-11-07 13:10:00,209.92,209.92,209.45,209.45,3000.0,183.0659,183.0659,182.656,182.656,3000.0
2016-11-07 13:15:00,209.53,209.63,209.52,209.63,1200.0,182.7258,182.813,182.7171,182.813,1200.0
2016-11-07 13:20:00,209.52,209.58,209.28,209.45,3700.0,182.7171,182.7694,182.5078,182.656,3700.0
2016-11-07 13:25:00,209.25,209.25,209.22,209.22,700.0,182.4816,182.4816,182.4554,182.4554,700.0
2016-11-07 13:30:00,209.31,209.32,209.24,209.27,1260.0,182.5339,182.5426,182.4729,182.499,1260.0
2016-11-07 13:35:00,209.26,209.35,209.1,209.1,3615.0,182.4903,182.5688,182.3508,182.3508,3615.0
2016-11-07 13:40:00,209.21,209.27,209.07,209.08,800.0,182.4467,182.499,182.3246,182.3333,800.0
2016-11-07 13:45:00,209.17,209.29,209.17,209.25,500.0,182.4118,182.5165,182.4118,182.4816,500.0
2016-11-07 13:50:00,209.28,209.61,209.28,209.41,3200.0,182.5078,182.7955,182.5078,182.6211,3200.0
2016-11-07 13:55:00,209.48,209.63,209.44,209.63,1000.0,182.6822,182.813,182.6473,182.813,1000.0
2016-11-07 14:00:00,209.6,209.66,209.39,209.6,4410.0,182.7868,182.8391,182.6037,182.7868,4410.0
2016-11-07 14:05:00,209.59,209.74,209.59,209.65,1305.0,182.7781,182.9089,182.7781,182.8304,1305.0
2016-11-07 14:10:00,209.72,209.78,209.16,209.33,5846.0,182.8915,182.9438,182.4031,182.5514,5846.0
2016-11-07 14:15:00,209.4,209.64,209.4,209.64,1238.0,182.6124,182.8217,182.6124,182.8217,1238.0
2016-11-07 14:20:00,209.57,209.67,209.43,209.43,5650.0,182.7607,182.8479,182.6386,182.6386,5650.0
2016-11-07 14:25:00,209.5,209.6,209.49,209.58,1300.0,182.6996,182.7868,182.6909,182.7694,1300.0
2016-11-07 14:30:00,209.56,209.9,209.56,209.9,3100.0,182.7519,183.0484,182.7519,183.0484,3100.0
2016-11-07 14:35:00,209.88,209.88,209.66,209.7,2700.0,183.031,183.031,182.8391,182.874,2700.0
2016-11-07 14:40:00,209.67,209.81,209.54,209.81,2776.0,182.8479,182.97,182.7345,182.97,2776.0
2016-11-07 14:45:00,209.67,209.67,209.37,209.37,1800.0,182.8479,182.8479,182.5862,182.5862,1800.0
2016-11-07 14:50:00,209.38,209.5,209.38,209.43,2413.0,182.595,182.6996,182.595,182.6386,2413.0
2016-11-07 14:55:00,209.49,209.5,209.32,209.32,2600.0,182.6909,182.6996,182.5426,182.5426,2600.0
2016-11-07 15:00:00,209.26,209.26,209.0,209.1,3654.0,182.4903,182.4903,182.2636,182.3508,3654.0
2016-11-07 15:05:00,209.07,209.09,208.91,208.93,2500.0,182.3246,182.3421,182.1851,182.2025,2500.0
2016-11-07 15:10:00,208.96,209.03,208.93,209.0,2400.0,182.2287,182.2897,182.2025,182.2636,2400.0
2016-11-07 15:15:00,208.93,209.21,208.91,209.1,3200.0,182.2025,182.4467,182.1851,182.3508,3200.0
2016-11-07 15:20:00,209.03,209.23,208.92,209.02,3400.0,182.2897,182.4642,182.1938,182.281,3400.0
2016-11-07 15:25:00,209.01,209.09,208.94,208.94,3045.0,182.2723,182.3421,182.2112,182.2112,3045.0
2016-11-07 15:30:00,208.91,209.06,208.74,208.95,5668.0,182.1851,182.3159,182.0368,182.22,5668.0
2016-11-07 15:35:00,208.95,209.14,208.84,209.14,3938.0,182.22,182.3857,182.124,182.3857,3938.0
2016-11-07 15:40:00,209.13,209.26,209.06,209.17,5079.0,182.3769,182.4903,182.3159,182.4118,5079.0
2016-11-07 15:45:00,209.19,209.76,209.19,209.76,8527.0,182.4293,182.9264,182.4293,182.9264,8527.0
2016-11-07 15:50:00,209.76,209.95,209.61,209.78,13161.0,182.9264,183.092,182.7955,182.9438,13161.0
2016-11-07 15:55:00,209.81,209.99,209.78,209.88,13796.0,182.97,183.1269,182.9438,183.031,13796.0
2016-11-08 09:30:00,210.02,210.02,209.74,209.74,3032.0,183.1531,183.1531,182.9089,182.9089,3032.0
2016-11-08 09:35:00,208.84,208.84,208.82,208.82,200.0,182.124,182.124,182.1066,182.1066,200.0
2016-11-08 09:40:00,209.22,210.28,209.22,209.66,4478.0,182.4554,183.3798,182.4554,182.8391,4478.0
2016-11-08 09:45:00,209.46,209.46,209.2,209.2,200.0,182.6647,182.6647,182.438,182.438,200.0
2016-11-08 09:50:00,209.44,209.45,209.02,209.34,1951.0,182.6473,182.656,182.281,182.5601,1951.0
2016-11-08 09:55:00,209.42,209.57,209.42,209.57,1301.0,182.6298,182.7607,182.6298,182.7607,1301.0
2016-11-08 10:00:00,209.65,209.93,209.65,209.66,1217.0,182.8304,183.0746,182.8304,182.8391,1217.0
2016-11-08 10:05:00,209.63,209.63,209.45,209.45,500.0,182.813,182.813,182.656,182.656,500.0
2016-11-08 10:10:00,209.27,209.32,209.1,209.11,1200.0,182.499,182.5426,182.3508,182.3595,1200.0
2016-11-08 10:15:00,209.31,209.33,209.31,209.33,700.0,182.5339,182.5514,182.5339,182.5514,700.0
2016-11-08 10:20:00,209.58,209.59,209.4,209.59,1500.0,182.7694,182.7781,182.6124,182.7781,1500.0
2016-11-08 10:25:00,209.77,210.25,209.77,210.25,1153.0,182.9351,183.3537,182.9351,183.3537,1153.0
2016-11-08 10:30:00,210.25,210.45,210.25,210.45,500.0,183.3537,183.5281,183.3537,183.5281,500.0
2016-11-08 10:35:00,210.45,210.87,210.33,210.68,4999.0,183.5281,183.8944,183.4234,183.7287,4999.0
2016-11-08 10:40:00,210.68,210.68,210.47,210.47,500.0,183.7287,183.7287,183.5455,183.5455,500.0
2016-11-08 10:45:00,210.58,210.81,210.48,210.81,900.0,183.6415,183.842,183.5542,183.842,900.0
2016-11-08 10:50:00,210.86,211.04,210.81,210.93,1452.0,183.8856,184.0426,183.842,183.9467,1452.0
2016-11-08 10:55:00,210.81,211.14,210.81,211.14,1126.0,183.842,184.1298,183.842,184.1298,1126.0
2016-11-08 11:00:00,211.05,211.23,210.79,210.84,3498.0,184.0513,184.2083,183.8246,183.8682,3498.0
2016-11-08 11:05:00,210.94,211.4,210.94,211.21,4362.0,183.9554,184.3566,183.9554,184.1909,4362.0
2016-11-08 11:10:00,211.1,211.22,211.01,211.1,1100.0,184.0949,184.1996,184.0164,184.0949,1100.0
2016-11-08 11:15:00,210.82,210.93,210.77,210.93,725.0,183.8507,183.9467,183.8071,183.9467,725.0
2016-11-08 11:20:00,211.06,211.11,210.98,210.98,600.0,184.06,184.1037,183.9903,183.9903,600.0
2016-11-08 11:25:00,210.97,210.97,210.92,210.92,930.0,183.9816,183.9816,183.938,183.938,930.0
2016-11-08 11:30:00,210.79,211.16,210.79,211.16,1521.0,183.8246,184.1473,183.8246,184.1473,1521.0
2016-11-08 11:35:00,211.31,211.53,211.31,211.53,3518.0,184.2781,184.4699,184.2781,184.4699,3518.0
2016-11-08 11:40:00,211.59,211.59,211.54,211.54,407.0,184.5222,184.5222,184.4786,184.4786,407.0
2016-11-08 11:45:00,211.56,211.58,211.56,211.58,200.0,184.4961,184.5135,184.4961,184.5135,200.0
2016-11-08 11:50:00,211.58,211.59,211.42,211.49,2165.0,184.5135,184.5222,184.374,184.435,2165.0
2016-11-08 11:55:00,211.48,211.65,211.47,211.65,1000.0,184.4263,184.5746,184.4176,184.5746,1000.0
2016-11-08 12:00:00,211.8,211.83,211.76,211.76,501.0,184.7054,184.7315,184.6705,184.6705,501.0
2016-11-08 12:05:00,211.69,211.79,211.64,211.79,1689.0,184.6095,184.6967,184.5659,184.6967,1689.0
2016-11-08 12:10:00,211.9,212.2,211.89,212.2,3600.0,184.7926,185.0542,184.7839,185.0542,3600.0
2016-11-08 12:15:00,212.06,212.06,211.84,212.02,1200.0,184.9321,184.9321,184.7403,184.8972,1200.0
2016-11-08 12:20:00,212.0,212.3,212.0,212.3,1578.0,184.8798,185.1414,184.8798,185.1414,1578.0
2016-11-08 12:25:00,212.18,212.22,211.98,211.98,1200.0,185.0368,185.0717,184.8624,184.8624,1200.0
2016-11-08 12:30:00,211.98,211.98,211.82,211.82,600.0,184.8624,184.8624,184.7228,184.7228,600.0
2016-11-08 12:35:00,211.93,212.07,211.93,212.07,1133.0,184.8188,184.9408,184.8188,184.9408,1133.0
2016-11-08 12:40:00,212.17,212.17,212.17,212.17,100.0,185.028,185.028,185.028,185.028,100.0
2016-11-08 12:45:00,212.03,212.05,211.89,211.89,589.0,184.906,184.9234,184.7839,184.7839,589.0
2016-11-08 12:50:00,212.18,212.27,212.11,212.22,1220.0,185.0368,185.1153,184.9757,185.0717,1220.0
2016-11-08 12:55:00,212.29,212.33,212.29,212.33,200.0,185.1327,185.1676,185.1327,185.1676,200.0
2016-11-08 13:00:00,212.33,212.33,212.33,212.33,0.0,185.1676,185.1676,185.1676,185.1676,0.0
2016-11-08 13:05:00,212.33,212.39,211.87,211.87,1400.0,185.1676,185.2199,184.7664,184.7664,1400.0
2016-11-08 13:10:00,212.07,212.5,211.87,212.06,6022.0,184.9408,185.3158,184.7664,184.9321,6022.0
2016-11-08 13:15:00,212.36,212.36,212.01,212.06,2089.0,185.1937,185.1937,184.8885,184.9321,2089.0
2016-11-08 13:20:00,212.09,212.22,211.87,212.22,5228.0,184.9583,185.0717,184.7664,185.0717,5228.0
2016-11-08 13:25:00,212.18,212.48,212.18,212.48,600.0,185.0368,185.2984,185.0368,185.2984,600.0
2016-11-08 13:30:00,212.31,212.47,212.29,212.36,1200.0,185.1501,185.2897,185.1327,185.1937,1200.0
2016-11-08 13:35:00,212.4,212.66,212.17,212.17,2310.0,185.2286,185.4554,185.028,185.028,2310.0
2016-11-08 13:40:00,212.32,212.57,212.28,212.34,1200.0,185.1589,185.3769,185.124,185.1763,1200.0
2016-11-08 13:45:00,212.31,212.42,212.27,212.27,1800.0,185.1501,185.2461,185.1153,185.1153,1800.0
2016-11-08 13:50:00,212.36,212.36,212.12,212.24,2402.0,185.1937,185.1937,184.9844,185.0891,2402.0
2016-11-08 13:55:00,212.12,212.21,212.12,212.21,300.0,184.9844,185.0629,184.9844,185.0629,300.0
2016-11-08 14:00:00,212.21,212.21,211.93,212.04,3698.0,185.0629,185.0629,184.8188,184.9147,3698.0
2016-11-08 14:05:00,212.05,212.11,211.92,211.92,5618.0,184.9234,184.9757,184.81,184.81,5618.0
2016-11-08 14:10:00,211.98,211.98,211.62,211.62,1800.0,184.8624,184.8624,184.5484,184.5484,1800.0
2016-11-08 14:15:00,211.59,211.69,211.31,211.43,3240.0,184.5222,184.6095,184.2781,184.3827,3240.0
2016-11-08 14:20:00,211.3,211.9,211.3,211.9,8423.0,184.2693,184.7926,184.2693,184.7926,8423.0
2016-11-08 14:25:00,211.8,211.84,211.51,211.75,6635.0,184.7054,184.7403,184.4525,184.6618,6635.0
2016-11-08 14:30:00,211.68,211.94,211.6,211.6,4886.0,184.6007,184.8275,184.531,184.531,4886.0
2016-11-08 14:35:00,211.51,211.51,211.23,211.28,19347.0,184.4525,184.4525,184.2083,184.2519,19347.0
2016-11-08 14:40:00,211.39,211.39,211.08,211.09,3230.0,184.3478,184.3478,184.0775,184.0862,3230.0
2016-11-08 14:45:00,211.06,211.11,210.94,210.99,999.0,184.06,184.1037,183.9554,183.999,999.0
2016-11-08 14:50:00,210.97,211.29,210.97,211.15,3420.0,183.9816,184.2606,183.9816,184.1385,3420.0
2016-11-08 14:55:00,211.15,211.45,211.15,211.33,3174.0,184.1385,184.4002,184.1385,184.2955,3174.0
2016-11-08 15:00:00,211.33,211.49,211.3,211.41,6215.0,184.2955,184.435,184.2693,184.3653,6215.0
2016-11-08 15:05:00,211.48,211.95,211.47,211.95,3291.0,184.4263,184.8362,184.4176,184.8362,3291.0
2016-11-08 15:10:00,212.05,212.09,211.74,211.78,3454.0,184.9234,184.9583,184.6531,184.6879,3454.0
2016-11-08 15:15:00,211.82,211.83,211.71,211.83,10900.0,184.7228,184.7315,184.6269,184.7315,10900.0
2016-11-08 15:20:00,211.96,212.18,211.9,212.04,2852.0,184.8449,185.0368,184.7926,184.9147,2852.0
2016-11-08 15:25:00,212.06,212.13,211.85,211.96,5298.0,184.9321,184.9932,184.749,184.8449,5298.0
2016-11-08 15:30:00,212.01,212.42,212.01,212.42,2940.0,184.8885,185.2461,184.8885,185.2461,2940.0
2016-11-08 15:35:00,212.29,212.36,212.02,212.12,4451.0,185.1327,185.1937,184.8972,184.9844,4451.0
2016-11-08 15:40:00,212.06,212.06,211.75,211.81,3800.0,184.9321,184.9321,184.6618,184.7141,3800.0
2016-11-08 15:45:00,211.85,212.14,211.85,211.91,7801.0,184.749,185.0019,184.749,184.8013,7801.0
2016-11-08 15:50:00,211.85,211.9,211.39,211.39,4975.0,184.749,184.7926,184.3478,184.3478,4975.0
2016-11-08 15:55:00,211.51,211.65,211.22,211.55,24650.0,184.4525,184.5746,184.1996,184.4874,24650.0
2016-11-09 09:30:00,210.23,213.34,209.97,213.05,19119.0,184.3517,187.0789,184.1237,186.8246,19119.0
2016-11-09 09:35:00,212.21,214.58,211.77,214.55,26063.0,186.088,188.1662,185.7021,188.1399,26063.0
2016-11-09 09:40:00,214.01,216.97,214.0,216.97,50998.0,187.6664,190.262,187.6576,190.262,50998.0
2016-11-09 09:45:00,216.97,218.06,216.65,217.78,15448.0,190.262,191.2179,189.9814,190.9723,15448.0
2016-11-09 09:50:00,218.11,218.66,217.7,218.53,13937.0,191.2617,191.744,190.9022,191.63,13937.0
2016-11-09 09:55:00,218.86,220.09,218.23,220.08,36471.0,191.9194,192.998,191.3669,192.9892,36471.0
2016-11-09 10:00:00,220.06,220.06,215.92,215.92,43710.0,192.9717,192.9717,189.3413,189.3413,43710.0
2016-11-09 10:05:00,216.12,217.09,216.03,216.23,11001.0,189.5167,190.3673,189.4378,189.6131,11001.0
2016-11-09 10:10:00,216.03,216.25,215.0,215.95,35835.0,189.4378,189.6307,188.5345,189.3676,35835.0
2016-11-09 10:15:00,216.38,217.5,216.38,217.16,10776.0,189.7447,190.7268,189.7447,190.4287,10776.0
2016-11-09 10:20:00,217.26,217.42,217.02,217.36,9026.0,190.5163,190.6567,190.3059,190.604,9026.0
2016-11-09 10:25:00,217.38,219.08,217.25,219.08,13954.0,190.6216,192.1123,190.5076,192.1123,13954.0
2016-11-09 10:30:00,218.58,218.81,217.86,218.12,6792.0,191.6739,191.8756,191.0425,191.2705,6792.0
2016-11-09 10:35:00,218.07,218.17,217.66,217.97,5302.0,191.2266,191.3143,190.8671,191.139,5302.0
2016-11-09 10:40:00,217.68,218.81,217.68,218.58,28691.0,190.8846,191.8756,190.8846,191.6739,28691.0
2016-11-09 10:45:00,218.52,219.45,218.28,219.26,4919.0,191.6212,192.4368,191.4108,192.2702,4919.0
2016-11-09 10:50:00,219.0,219.08,218.05,218.72,4237.0,192.0422,192.1123,191.2091,191.7966,4237.0
2016-11-09 10:55:00,218.96,219.23,218.51,218.87,8091.0,192.0071,192.2439,191.6125,191.9282,8091.0
2016-11-09 11:00:00,218.98,219.86,218.98,219.85,10324.0,192.0246,192.7963,192.0246,192.7875,10324.0
2016-11-09 11:05:00,219.85,220.83,219.7,220.74,12947.0,192.7875,193.6469,192.656,193.568,12947.0
2016-11-09 11:10:00,220.68,221.53,220.66,221.46,12265.0,193.5154,194.2607,193.4978,194.1993,12265.0
2016-11-09 11:15:00,221.45,222.34,221.1,221.28,12357.0,194.1906,194.971,193.8837,194.0415,12357.0
2016-11-09 11:20:00,221.24,221.59,221.23,221.41,6200.0,194.0064,194.3133,193.9977,194.1555,6200.0
2016-11-09 11:25:00,221.32,222.48,221.21,222.48,8900.0,194.0766,195.0938,193.9801,195.0938,8900.0
2016-11-09 11:30:00,222.53,223.5,222.52,223.4,13904.0,195.1376,195.9882,195.1289,195.9005,13904.0
2016-11-09 11:35:00,223.32,224.07,223.32,223.78,5300.0,195.8304,196.4881,195.8304,196.2338,5300.0
2016-11-09 11:40:00,223.67,223.67,222.82,223.44,7112.0,196.1373,196.1373,195.3919,195.9356,7112.0
2016-11-09 11:45:00,223.42,224.88,223.42,224.69,7920.0,195.9181,197.1984,195.9181,197.0318,7920.0
2016-11-09 11:50:00,224.82,225.18,223.94,223.95,17056.0,197.1457,197.4614,196.3741,196.3828,17056.0
2016-11-09 11:55:00,223.78,223.96,223.21,223.41,4450.0,196.2338,196.3916,195.7339,195.9093,4450.0
2016-11-09 12:00:00,223.59,223.62,222.63,222.63,9870.0,196.0672,196.0935,195.2253,195.2253,9870.0
2016-11-09 12:05:00,222.51,222.51,221.64,221.75,5251.0,195.1201,195.1201,194.3572,194.4537,5251.0
2016-11-09 12:10:00,221.9,221.97,221.21,221.6,8858.0,194.5852,194.6466,193.9801,194.3221,8858.0
2016-11-09 12:15:00,221.55,221.87,221.4,221.82,11311.0,194.2783,194.5589,194.1467,194.515,11311.0
2016-11-09 12:20:00,221.7,222.02,220.64,220.64,20043.0,194.4098,194.6904,193.4803,193.4803,20043.0
2016-11-09 12:25:00,220.77,220.87,220.44,220.5,11691.0,193.5943,193.682,193.3049,193.3575,11691.0
2016-11-09 12:30:00,220.46,221.14,220.29,220.64,6589.0,193.3224,193.9187,193.1734,193.4803,6589.0
2016-11-09 12:35:00,221.24,221.25,220.74,220.75,3602.0,194.0064,194.0152,193.568,193.5767,3602.0
2016-11-09 12:40:00,220.84,221.3,220.84,221.21,5737.0,193.6557,194.059,193.6557,193.9801,5737.0
2016-11-09 12:45:00,220.99,221.25,220.82,220.83,2260.0,193.7872,194.0152,193.6381,193.6469,2260.0
2016-11-09 12:50:00,220.73,220.91,220.44,220.69,17503.0,193.5592,193.7171,193.3049,193.5241,17503.0
2016-11-09 12:55:00,220.88,222.11,220.88,221.7,4613.0,193.6907,194.7693,193.6907,194.4098,4613.0
2016-11-09 13:00:00,221.72,221.72,220.98,221.22,2300.0,194.4273,194.4273,193.7784,193.9889,2300.0
2016-11-09 13:05:00,221.21,221.4,220.79,220.79,4200.0,193.9801,194.1467,193.6118,193.6118,4200.0
2016-11-09 13:10:00,220.79,221.76,220.79,221.52,5327.0,193.6118,194.4624,193.6118,194.252,5327.0
2016-11-09 13:15:00,221.53,221.54,220.48,220.92,6520.0,194.2607,194.2695,193.34,193.7258,6520.0
2016-11-09 13:20:00,220.78,220.78,219.91,220.09,3229.0,193.6031,193.6031,192.8401,192.998,3229.0
2016-11-09 13:25:00,219.97,220.46,219.97,220.31,8075.0,192.8928,193.3224,192.8928,193.1909,8075.0
2016-11-09 13:30:00,220.28,220.42,219.88,219.98,2400.0,193.1646,193.2874,192.8138,192.9015,2400.0
2016-11-09 13:35:00,220.21,220.32,219.74,220.17,13825.0,193.1032,193.1997,192.6911,193.0681,13825.0
2016-11-09 13:40:00,219.78,220.11,219.64,219.9,7328.0,192.7261,193.0155,192.6034,192.8314,7328.0
2016-11-09 13:45:00,219.96,220.09,219.16,219.9,4754.0,192.884,192.998,192.1825,192.8314,4754.0
2016-11-09 13:50:00,220.23,220.5,220.0,220.5,7699.0,193.1208,193.3575,192.9191,193.3575,7699.0
2016-11-09 13:55:00,220.43,220.56,219.84,219.9,4218.0,193.2961,193.4101,192.7788,192.8314,4218.0
2016-11-09 14:00:00,219.96,220.06,219.54,219.55,12703.0,192.884,192.9717,192.5157,192.5245,12703.0
2016-11-09 14:05:00,219.65,220.06,219.59,219.63,8700.0,192.6122,192.9717,192.5595,192.5946,8700.0
2016-11-09 14:10:00,219.63,220.6,219.58,220.6,10400.0,192.5946,193.4452,192.5508,193.4452,10400.0
2016-11-09 14:15:00,220.38,220.42,219.82,220.39,4232.0,193.2523,193.2874,192.7612,193.2611,4232.0
2016-11-09 14:20:00,220.14,220.8,220.09,220.8,8411.0,193.0418,193.6206,192.998,193.6206,8411.0
2016-11-09 14:25:00,220.95,221.43,220.83,221.43,9817.0,193.7521,194.173,193.6469,194.173,9817.0
2016-11-09 14:30:00,221.27,221.39,220.0,220.57,18721.0,194.0327,194.138,192.9191,193.4189,18721.0
2016-11-09 14:35:00,220.39,221.34,220.22,221.33,5800.0,193.2611,194.0941,193.112,194.0854,5800.0
2016-11-09 14:40:00,221.33,222.06,221.17,221.24,7297.0,194.0854,194.7255,193.945,194.0064,7297.0
2016-11-09 14:45:00,221.31,221.81,221.31,221.73,13809.0,194.0678,194.5063,194.0678,194.4361,13809.0
2016-11-09 14:50:00,221.62,221.73,220.11,220.64,6167.0,194.3397,194.4361,193.0155,193.4803,6167.0
2016-11-09 14:55:00,220.88,221.28,220.77,220.95,3374.0,193.6907,194.0415,193.5943,193.7521,3374.0
2016-11-09 15:00:00,221.11,221.26,220.99,221.23,3891.0,193.8924,194.024,193.7872,193.9977,3891.0
2016-11-09 15:05:00,221.25,221.36,220.9,220.94,2275.0,194.0152,194.1117,193.7083,193.7434,2275.0
2016-11-09 15:10:00,220.95,221.52,220.94,221.32,4008.0,193.7521,194.252,193.7434,194.0766,4008.0
2016-11-09 15:15:00,221.34,221.82,220.97,221.82,4395.0,194.0941,194.515,193.7697,194.515,4395.0
2016-11-09 15:20:00,221.84,222.44,221.34,222.39,35850.0,194.5326,195.0587,194.0941,195.0149,35850.0
2016-11-09 15:25:00,222.4,222.64,221.8,221.86,6605.0,195.0236,195.2341,194.4975,194.5501,6605.0
2016-11-09 15:30:00,221.93,222.06,221.65,221.73,12182.0,194.6115,194.7255,194.366,194.4361,12182.0
2016-11-09 15:35:00,221.69,221.69,220.41,220.52,23716.0,194.401,194.401,193.2786,193.3751,23716.0
2016-11-09 15:40:00,220.5,220.62,219.0,219.48,27934.0,193.3575,193.4627,192.0422,192.4631,27934.0
2016-11-09 15:45:00,219.52,220.04,219.29,219.76,20880.0,192.4982,192.9541,192.2965,192.7086,20880.0
2016-11-09 15:50:00,219.67,220.13,219.67,219.88,18735.0,192.6297,193.0331,192.6297,192.8138,18735.0
2016-11-09 15:55:00,219.94,220.28,219.86,220.26,40712.0,192.8665,193.1646,192.7963,193.1471,40712.0
2016-11-10 09:30:00,222.73,223.66,222.2,223.66,16092.0,195.313,196.1285,194.8483,196.1285,16092.0
2016-11-10 09:35:00,223.98,227.01,223.98,226.85,12069.0,196.4091,199.0662,196.4091,198.9259,12069.0
2016-11-10 09:40:00,226.58,226.65,225.58,225.97,11069.0,198.6891,198.7505,197.8122,198.1542,11069.0
2016-11-10 09:45:00,225.96,226.89,225.9,226.89,11943.0,198.1454,198.9609,198.0928,198.9609,11943.0
2016-11-10 09:50:00,226.72,227.15,226.25,226.75,12733.0,198.8119,199.1889,198.3997,198.8382,12733.0
2016-11-10 09:55:00,226.63,226.65,225.55,225.85,5321.0,198.7329,198.7505,197.7859,198.049,5321.0
2016-11-10 10:00:00,225.83,226.11,225.54,225.54,4014.0,198.0314,198.277,197.7771,197.7771,4014.0
2016-11-10 10:05:00,225.33,226.12,225.09,226.08,2200.0,197.593,198.2857,197.3825,198.2506,2200.0
2016-11-10 10:10:00,225.97,226.08,225.17,225.53,9345.0,198.1542,198.2506,197.4527,197.7684,9345.0
2016-11-10 10:15:00,225.87,227.17,225.87,226.98,13885.0,198.0665,199.2065,198.0665,199.0399,13885.0
2016-11-10 10:20:00,227.11,227.53,226.83,227.3,54540.0,199.1539,199.5222,198.9083,199.3205,54540.0
2016-11-10 10:25:00,227.17,227.17,226.46,226.56,2400.0,199.2065,199.2065,198.5839,198.6716,2400.0
2016-11-10 10:30:00,227.0,227.14,226.57,226.97,8100.0,199.0574,199.1802,198.6803,199.0311,8100.0
2016-11-10 10:35:00,227.04,227.08,225.25,225.27,9418.0,199.0925,199.1276,197.5228,197.5404,9418.0
2016-11-10 10:40:00,225.36,226.0,225.35,225.81,18985.0,197.6193,198.1805,197.6105,198.0139,18985.0
2016-11-10 10:45:00,225.93,226.5,225.65,225.65,7100.0,198.1191,198.6189,197.8736,197.8736,7100.0
2016-11-10 10:50:00,225.64,225.89,224.41,224.42,16509.0,197.8648,198.084,196.7862,196.795,16509.0
2016-11-10 10:55:00,224.75,224.91,223.88,224.29,14689.0,197.0844,197.2247,196.3215,196.681,14689.0
2016-11-10 11:00:00,224.2,224.71,223.61,223.97,14051.0,196.6021,197.0493,196.0847,196.4004,14051.0
2016-11-10 11:05:00,224.01,226.14,224.01,225.55,39714.0,196.4355,198.3033,196.4355,197.7859,39714.0
2016-11-10 11:10:00,225.57,225.59,224.58,224.68,10056.0,197.8034,197.821,196.9353,197.023,10056.0
2016-11-10 11:15:00,225.02,226.7,224.93,226.22,12716.0,197.3211,198.7943,197.2422,198.3734,12716.0
2016-11-10 11:20:00,226.35,226.49,225.98,226.31,6900.0,198.4874,198.6102,198.163,198.4523,6900.0
2016-11-10 11:25:00,226.48,226.48,225.19,225.19,2519.0,198.6014,198.6014,197.4702,197.4702,2519.0
2016-11-10 11:30:00,225.23,225.67,224.87,225.22,3578.0,197.5053,197.8911,197.1896,197.4965,3578.0
2016-11-10 11:35:00,225.22,226.01,225.22,225.95,8181.0,197.4965,198.1893,197.4965,198.1367,8181.0
2016-11-10 11:40:00,225.93,226.78,225.75,226.78,6013.0,198.1191,198.8645,197.9613,198.8645,6013.0
2016-11-10 11:45:00,226.82,227.1,226.39,226.39,18383.0,198.8996,199.1451,198.5225,198.5225,18383.0
2016-11-10 11:50:00,226.24,226.42,226.0,226.4,4663.0,198.391,198.5488,198.1805,198.5313,4663.0
2016-11-10 11:55:00,226.44,227.0,225.98,226.22,11482.0,198.5663,199.0574,198.163,198.3734,11482.0
2016-11-10 12:00:00,226.15,226.61,225.56,225.77,5606.0,198.312,198.7154,197.7947,197.9788,5606.0
2016-11-10 12:05:00,225.77,226.77,225.57,226.49,8361.0,197.9788,198.8557,197.8034,198.6102,8361.0
2016-11-10 12:10:00,226.47,227.0,226.36,226.87,6313.0,198.5926,199.0574,198.4962,198.9434,6313.0
2016-11-10 12:15:00,226.88,226.95,226.44,226.68,6720.0,198.9522,199.0136,198.5663,198.7768,6720.0
2016-11-10 12:20:00,226.57,226.72,226.36,226.66,2100.0,198.6803,198.8119,198.4962,198.7593,2100.0
2016-11-10 12:25:00,226.46,226.86,226.38,226.45,2500.0,198.5839,198.9346,198.5137,198.5751,2500.0
2016-11-10 12:30:00,226.45,226.89,226.4,226.56,2500.0,198.5751,198.9609,198.5313,198.6716,2500.0
2016-11-10 12:35:00,226.72,226.95,226.5,226.77,7651.0,198.8119,199.0136,198.6189,198.8557,7651.0
2016-11-10 12:40:00,226.54,226.99,226.29,226.97,9290.0,198.654,199.0486,198.4348,199.0311,9290.0
2016-11-10 12:45:00,226.81,227.16,226.62,226.76,22890.0,198.8908,199.1977,198.7242,198.8469,22890.0
2016-11-10 12:50:00,226.72,226.97,226.55,226.83,9801.0,198.8119,199.0311,198.6628,198.9083,9801.0
2016-11-10 12:55:00,226.78,226.99,226.62,226.74,7000.0,198.8645,199.0486,198.7242,198.8294,7000.0
2016-11-10 13:00:00,226.66,226.82,226.46,226.55,4501.0,198.7593,198.8996,198.5839,198.6628,4501.0
2016-11-10 13:05:00,226.27,226.93,226.27,226.93,7041.0,198.4173,198.996,198.4173,198.996,7041.0
2016-11-10 13:10:00,226.98,227.12,226.04,226.1,8176.0,199.0399,199.1626,198.2156,198.2682,8176.0
2016-11-10 13:15:00,226.34,226.53,226.12,226.12,1400.0,198.4786,198.6453,198.2857,198.2857,1400.0
2016-11-10 13:20:00,226.34,226.75,226.33,226.56,6790.0,198.4786,198.8382,198.4699,198.6716,6790.0
2016-11-10 13:25:00,226.32,226.82,226.29,226.73,8206.0,198.4611,198.8996,198.4348,198.8206,8206.0
2016-11-10 13:30:00,226.78,226.97,226.22,226.22,3594.0,198.8645,199.0311,198.3734,198.3734,3594.0
2016-11-10 13:35:00,226.21,226.37,226.05,226.24,11003.0,198.3646,198.505,198.2243,198.391,11003.0
2016-11-10 13:40:00,226.42,226.73,226.21,226.37,8557.0,198.5488,198.8206,198.3646,198.505,8557.0
2016-11-10 13:45:00,226.49,226.74,226.27,226.65,15956.0,198.6102,198.8294,198.4173,198.7505,15956.0
2016-11-10 13:50:00,226.65,226.84,226.29,226.66,6901.0,198.7505,198.9171,198.4348,198.7593,6901.0
2016-11-10 13:55:00,226.54,227.08,226.54,226.9,21584.0,198.654,199.1276,198.654,198.9697,21584.0
2016-11-10 14:00:00,226.84,227.4,226.69,227.39,22648.0,198.9171,199.4082,198.7856,199.3994,22648.0
2016-11-10 14:05:00,227.39,227.92,227.3,227.52,10428.0,199.3994,199.8642,199.3205,199.5134,10428.0
2016-11-10 14:10:00,227.56,228.13,227.56,228.13,12520.0,199.5485,200.0483,199.5485,200.0483,12520.0
2016-11-10 14:15:00,228.14,229.01,228.0,229.01,12373.0,200.0571,200.82,199.9343,200.82,12373.0
2016-11-10 14:20:00,228.85,228.98,228.5,228.8,15721.0,200.6797,200.7937,200.3728,200.6358,15721.0
2016-11-10 14:25:00,228.68,229.6,228.56,229.29,8463.0,200.5306,201.3374,200.4254,201.0655,8463.0
2016-11-10 14:30:00,229.28,229.36,228.56,228.64,26180.0,201.0567,201.1269,200.4254,200.4955,26180.0
2016-11-10 14:35:00,228.68,228.84,228.34,228.83,13151.0,200.5306,200.6709,200.2325,200.6621,13151.0
2016-11-10 14:40:00,228.83,228.83,228.24,228.48,20307.0,200.6621,200.6621,200.1448,200.3552,20307.0
2016-11-10 14:45:00,228.56,229.39,228.52,228.9,18181.0,200.4254,201.1532,200.3903,200.7235,18181.0
2016-11-10 14:50:00,228.83,228.91,228.45,228.52,12987.0,200.6621,200.7323,200.3289,200.3903,12987.0
2016-11-10 14:55:00,228.54,228.68,227.97,228.14,13853.0,200.4078,200.5306,199.908,200.0571,13853.0
2016-11-10 15:00:00,228.19,228.23,227.76,227.86,18318.0,200.1009,200.136,199.7239,199.8115,18318.0
2016-11-10 15:05:00,227.96,227.98,227.65,227.67,8462.0,199.8992,199.9168,199.6274,199.6449,8462.0
2016-11-10 15:10:00,227.62,227.96,227.62,227.73,21591.0,199.6011,199.8992,199.6011,199.6975,21591.0
2016-11-10 15:15:00,227.66,228.05,227.5,227.89,8102.0,199.6362,199.9782,199.4959,199.8378,8102.0
2016-11-10 15:20:00,227.93,228.04,227.86,227.89,15767.0,199.8729,199.9694,199.8115,199.8378,15767.0
2016-11-10 15:25:00,227.87,228.07,227.71,227.99,5101.0,199.8203,199.9957,199.68,199.9255,5101.0
2016-11-10 15:30:00,227.91,227.93,227.6,227.77,40452.0,199.8554,199.8729,199.5835,199.7326,40452.0
2016-11-10 15:35:00,227.66,227.88,227.38,227.7,9824.0,199.6362,199.8291,199.3906,199.6712,9824.0
2016-11-10 15:40:00,227.68,227.68,226.96,227.28,18350.0,199.6537,199.6537,199.0223,199.3029,18350.0
2016-11-10 15:45:00,227.29,227.68,226.94,227.53,16921.0,199.3117,199.6537,199.0048,199.5222,16921.0
2016-11-10 15:50:00,227.59,227.73,227.02,227.06,19813.0,199.5748,199.6975,199.0749,199.11,19813.0
2016-11-10 15:55:00,227.06,227.5,227.03,227.25,42645.0,199.11,199.4959,199.0837,199.2766,42645.0
2016-11-11 09:30:00,227.67,229.04,227.67,229.01,6346.0,199.6449,200.8463,199.6449,200.82,6346.0
2016-11-11 09:35:00,228.42,229.19,227.98,229.19,14053.0,200.3026,200.9778,199.9168,200.9778,14053.0
2016-11-11 09:40:00,229.3,229.89,228.22,228.24,12971.0,201.0743,201.5917,200.1272,200.1448,12971.0
2016-11-11 09:45:00,228.8,228.85,227.69,227.92,13986.0,200.6358,200.6797,199.6625,199.8642,13986.0
2016-11-11 09:50:00,227.44,228.56,227.39,227.63,7909.0,199.4432,200.4254,199.3994,199.6099,7909.0
2016-11-11 09:55:00,227.65,228.2,227.35,227.94,42768.0,199.6274,200.1097,199.3643,199.8817,42768.0
2016-11-11 10:00:00,227.72,229.48,227.32,228.76,46009.0,199.6888,201.2321,199.338,200.6008,46009.0
2016-11-11 10:05:00,228.73,229.8,226.35,226.65,24390.0,200.5744,201.5127,198.4874,198.7505,24390.0
2016-11-11 10:10:00,226.76,228.5,226.2,228.14,66100.0,198.8469,200.3728,198.3559,200.0571,66100.0
2016-11-11 10:15:00,228.19,228.48,226.47,227.0,15054.0,200.1009,200.3552,198.5926,199.0574,15054.0
2016-11-11 10:20:00,226.62,227.74,226.42,227.38,6519.0,198.7242,199.7063,198.5488,199.3906,6519.0
2016-11-11 10:25:00,227.25,227.28,225.91,226.64,20252.0,199.2766,199.3029,198.1016,198.7417,20252.0
2016-11-11 10:30:00,226.9,226.9,224.97,225.42,43037.0,198.9697,198.9697,197.2773,197.6719,43037.0
2016-11-11 10:35:00,224.95,226.04,224.95,225.45,52929.0,197.2597,198.2156,197.2597,197.6982,52929.0
2016-11-11 10:40:00,225.75,225.9,223.63,223.83,21799.0,197.9613,198.0928,196.1022,196.2776,21799.0
2016-11-11 10:45:00,223.85,224.13,223.02,223.31,25418.0,196.2952,196.5407,195.5673,195.8216,25418.0
2016-11-11 10:50:00,223.2,223.29,221.07,222.59,40771.0,195.7252,195.8041,193.8574,195.1903,40771.0
2016-11-11 10:55:00,222.62,224.67,222.51,224.33,20087.0,195.2166,197.0142,195.1201,196.7161,20087.0
2016-11-11 11:00:00,224.28,224.49,223.5,223.87,8338.0,196.6722,196.8564,195.9882,196.3127,8338.0
2016-11-11 11:05:00,223.88,224.3,223.41,223.74,12565.0,196.3215,196.6898,195.9093,196.1987,12565.0
2016-11-11 11:10:00,223.74,224.19,222.41,223.41,17927.0,196.1987,196.5933,195.0324,195.9093,17927.0
2016-11-11 11:15:00,223.41,224.07,222.98,223.1,22784.0,195.9093,196.4881,195.5322,195.6375,22784.0
2016-11-11 11:20:00,223.27,223.27,217.18,218.66,97928.0,195.7865,195.7865,190.4462,191.744,97928.0
2016-11-11 11:25:00,218.86,222.29,218.39,221.95,116623.0,191.9194,194.9272,191.5073,194.629,116623.0
2016-11-11 11:30:00,222.21,223.86,220.27,220.27,29993.0,194.857,196.3039,193.1558,193.1558,29993.0
2016-11-11 11:35:00,220.46,221.57,219.16,219.76,48121.0,193.3224,194.2958,192.1825,192.7086,48121.0
2016-11-11 11:40:00,219.31,219.78,214.26,217.95,107902.0,192.314,192.7261,187.8856,191.1214,107902.0
2016-11-11 11:45:00,217.97,218.04,215.67,217.74,30675.0,191.139,191.2003,189.1221,190.9373,30675.0
2016-11-11 11:50:00,217.74,218.02,215.83,216.8,51284.0,190.9373,191.1828,189.2624,190.113,51284.0
2016-11-11 11:55:00,216.59,217.63,216.14,216.4,18203.0,189.9288,190.8408,189.5342,189.7622,18203.0
2016-11-11 12:00:00,216.43,216.54,215.65,216.02,24054.0,189.7885,189.885,189.1045,189.429,24054.0
2016-11-11 12:05:00,216.2,217.92,216.0,217.17,74417.0,189.5868,191.0951,189.4114,190.4374,74417.0
2016-11-11 12:10:00,217.13,217.3,216.57,216.8,35491.0,190.4024,190.5514,189.9113,190.113,35491.0
2016-11-11 12:15:00,216.84,217.32,216.77,217.24,11416.0,190.148,190.569,190.0867,190.4988,11416.0
2016-11-11 12:20:00,217.25,217.66,217.25,217.66,2000.0,190.5076,190.8671,190.5076,190.8671,2000.0
2016-11-11 12:25:00,217.67,218.49,217.45,217.45,18739.0,190.8759,191.5949,190.683,190.683,18739.0
2016-11-11 12:30:00,217.8,218.41,217.77,218.1,6290.0,190.9899,191.5248,190.9636,191.2529,6290.0
2016-11-11 12:35:00,218.3,218.32,217.88,218.0,12699.0,191.4283,191.4459,191.06,191.1653,12699.0
2016-11-11 12:40:00,218.3,218.34,217.87,218.21,5470.0,191.4283,191.4634,191.0513,191.3494,5470.0
2016-11-11 12:45:00,218.28,218.81,218.16,218.27,4678.0,191.4108,191.8756,191.3056,191.402,4678.0
2016-11-11 12:50:00,218.15,218.67,218.02,218.67,5300.0,191.2968,191.7528,191.1828,191.7528,5300.0
2016-11-11 12:55:00,218.84,218.84,217.5,217.73,14188.0,191.9019,191.9019,190.7268,190.9285,14188.0
2016-11-11 13:00:00,217.61,218.21,217.61,217.94,8300.0,190.8233,191.3494,190.8233,191.1126,8300.0
2016-11-11 13:05:00,218.03,218.14,217.94,218.06,2173.0,191.1916,191.288,191.1126,191.2179,2173.0
2016-11-11 13:10:00,218.06,218.08,217.16,217.17,22936.0,191.2179,191.2354,190.4287,190.4374,22936.0
2016-11-11 13:15:00,217.29,217.67,217.28,217.41,6360.0,190.5427,190.8759,190.5339,190.6479,6360.0
2016-11-11 13:20:00,217.6,218.37,217.5,218.23,33689.0,190.8145,191.4897,190.7268,191.3669,33689.0
2016-11-11 13:25:00,218.15,218.86,218.15,218.71,6400.0,191.2968,191.9194,191.2968,191.7879,6400.0
2016-11-11 13:30:00,218.7,219.33,218.63,219.09,10201.0,191.7791,192.3315,191.7177,192.1211,10201.0
2016-11-11 13:35:00,218.98,219.53,218.75,219.12,6567.0,192.0246,192.5069,191.8229,192.1474,6567.0
2016-11-11 13:40:00,219.13,219.38,219.07,219.19,1400.0,192.1562,192.3754,192.1035,192.2088,1400.0
2016-11-11 13:45:00,219.21,219.97,219.1,219.97,14403.0,192.2263,192.8928,192.1299,192.8928,14403.0
2016-11-11 13:50:00,219.73,220.05,219.55,219.71,7485.0,192.6823,192.9629,192.5245,192.6648,7485.0
2016-11-11 13:55:00,219.74,219.86,219.1,219.1,4973.0,192.6911,192.7963,192.1299,192.1299,4973.0
2016-11-11 14:00:00,219.1,219.97,218.61,219.44,11127.0,192.1299,192.8928,191.7002,192.428,11127.0
2016-11-11 14:05:00,219.4,219.57,219.26,219.57,24038.0,192.3929,192.542,192.2702,192.542,24038.0
2016-11-11 14:10:00,219.55,220.23,219.55,220.23,4346.0,192.5245,193.1208,192.5245,193.1208,4346.0
2016-11-11 14:15:00,220.22,221.7,220.13,221.7,32633.0,193.112,194.4098,193.0331,194.4098,32633.0
2016-11-11 14:20:00,221.6,222.19,221.51,222.04,17781.0,194.3221,194.8395,194.2432,194.708,17781.0
2016-11-11 14:25:00,222.05,223.25,222.04,223.17,23697.0,194.7167,195.769,194.708,195.6989,23697.0
2016-11-11 14:30:00,223.09,224.27,223.05,223.75,27707.0,195.6287,196.6635,195.5936,196.2075,27707.0
2016-11-11 14:35:00,223.7,224.11,223.59,223.59,13989.0,196.1636,196.5231,196.0672,196.0672,13989.0
2016-11-11 14:40:00,223.6,224.04,223.06,223.18,10069.0,196.0759,196.4618,195.6024,195.7076,10069.0
2016-11-11 14:45:00,223.26,224.08,223.04,223.7,20176.0,195.7778,196.4968,195.5849,196.1636,20176.0
2016-11-11 14:50:00,223.66,224.23,223.66,224.04,15122.0,196.1285,196.6284,196.1285,196.4618,15122.0
2016-11-11 14:55:00,224.41,225.47,224.04,224.75,26748.0,196.7862,197.7157,196.4618,197.0844,26748.0
2016-11-11 15:00:00,224.74,224.82,224.34,224.52,6193.0,197.0756,197.1457,196.7248,196.8827,6193.0
2016-11-11 15:05:00,224.51,224.71,224.32,224.67,9348.0,196.8739,197.0493,196.7073,197.0142,9348.0
2016-11-11 15:10:00,224.89,225.91,224.66,225.14,28159.0,197.2071,198.1016,197.0054,197.4264,28159.0
2016-11-11 15:15:00,225.27,225.54,224.94,225.18,12586.0,197.5404,197.7771,197.251,197.4614,12586.0
2016-11-11 15:20:00,225.13,226.24,225.1,226.15,23496.0,197.4176,198.391,197.3913,198.312,23496.0
2016-11-11 15:25:00,226.15,226.21,225.64,226.03,15137.0,198.312,198.3646,197.8648,198.2068,15137.0
2016-11-11 15:30:00,226.13,226.48,225.89,226.02,30991.0,198.2945,198.6014,198.084,198.198,30991.0
2016-11-11 15:35:00,225.99,226.05,224.67,225.36,14095.0,198.1717,198.2243,197.0142,197.6193,14095.0
2016-11-11 15:40:00,225.35,226.29,225.29,226.02,15724.0,197.6105,198.4348,197.5579,198.198,15724.0
2016-11-11 15:45:00,226.02,226.43,225.96,226.13,42530.0,198.198,198.5576,198.1454,198.2945,42530.0
2016-11-11 15:50:00,226.26,226.98,226.08,226.93,37280.0,198.4085,199.0399,198.2506,198.996,37280.0
2016-11-11 15:55:00,226.92,226.92,226.4,226.62,86035.0,198.9873,198.9873,198.5313,198.7242,86035.0
2016-11-14 09:30:00,226.78,227.61,225.26,227.39,11773.0,198.8645,199.5923,197.5316,199.3994,11773.0
2016-11-14 09:35:00,227.31,227.64,226.18,226.93,5155.0,199.3292,199.6186,198.3383,198.996,5155.0
2016-11-14 09:40:00,226.86,227.37,226.52,227.36,5713.0,198.9346,199.3819,198.6365,199.3731,5713.0
2016-11-14 09:45:00,227.22,228.23,226.93,227.92,12452.0,199.2503,200.136,198.996,199.8642,12452.0
2016-11-14 09:50:00,228.04,228.48,227.82,228.01,16159.0,199.9694,200.3552,199.7765,199.9431,16159.0
2016-11-14 09:55:00,228.08,228.12,227.05,227.05,3801.0,200.0045,200.0395,199.1012,199.1012,3801.0
2016-11-14 10:00:00,227.23,227.89,227.19,227.75,6703.0,199.2591,199.8378,199.224,199.7151,6703.0
2016-11-14 10:05:00,227.63,228.0,227.59,227.59,6800.0,199.6099,199.9343,199.5748,199.5748,6800.0
2016-11-14 10:10:00,227.51,227.82,227.35,227.58,2550.0,199.5046,199.7765,199.3643,199.566,2550.0
2016-11-14 10:15:00,227.82,228.33,227.78,228.11,17697.0,199.7765,200.2237,199.7414,200.0308,17697.0
2016-11-14 10:20:00,228.11,228.33,227.69,228.14,7073.0,200.0308,200.2237,199.6625,200.0571,7073.0
2016-11-14 10:25:00,227.86,228.07,227.64,228.07,7920.0,199.8115,199.9957,199.6186,199.9957,7920.0
2016-11-14 10:30:00,227.93,227.95,227.5,227.64,8900.0,199.8729,199.8905,199.4959,199.6186,8900.0
2016-11-14 10:35:00,227.79,228.06,227.48,227.49,3975.0,199.7502,199.9869,199.4783,199.4871,3975.0
2016-11-14 10:40:00,227.48,227.67,226.69,226.69,10630.0,199.4783,199.6449,198.7856,198.7856,10630.0
2016-11-14 10:45:00,226.7,227.15,226.66,226.74,15269.0,198.7943,199.1889,198.7593,198.8294,15269.0
2016-11-14 10:50:00,226.61,227.03,226.58,227.03,5148.0,198.7154,199.0837,198.6891,199.0837,5148.0
2016-11-14 10:55:00,226.83,226.84,226.31,226.59,1500.0,198.9083,198.9171,198.4523,198.6979,1500.0
2016-11-14 11:00:00,226.13,226.16,225.45,225.59,10700.0,198.2945,198.3208,197.6982,197.821,10700.0
2016-11-14 11:05:00,225.51,225.54,224.98,225.37,11055.0,197.7508,197.7771,197.2861,197.628,11055.0
2016-11-14 11:10:00,225.67,225.75,225.35,225.75,6407.0,197.8911,197.9613,197.6105,197.9613,6407.0
2016-11-14 11:15:00,225.96,226.29,225.95,225.98,3000.0,198.1454,198.4348,198.1367,198.163,3000.0
2016-11-14 11:20:00,225.9,225.96,225.6,225.72,2550.0,198.0928,198.1454,197.8297,197.935,2550.0
2016-11-14 11:25:00,225.75,225.75,225.31,225.74,3900.0,197.9613,197.9613,197.5754,197.9525,3900.0
2016-11-14 11:30:00,225.85,225.85,225.63,225.65,2600.0,198.049,198.049,197.856,197.8736,2600.0
2016-11-14 11:35:00,225.72,225.8,225.57,225.57,2445.0,197.935,198.0051,197.8034,197.8034,2445.0
2016-11-14 11:40:00,225.44,225.51,225.02,225.02,2228.0,197.6894,197.7508,197.3211,197.3211,2228.0
2016-11-14 11:45:00,224.97,225.3,224.76,225.12,3726.0,197.2773,197.5667,197.0931,197.4088,3726.0
2016-11-14 11:50:00,225.28,225.3,224.5,224.62,7029.0,197.5491,197.5667,196.8651,196.9704,7029.0
2016-11-14 11:55:00,224.5,224.58,224.01,224.01,1500.0,196.8651,196.9353,196.4355,196.4355,1500.0
2016-11-14 12:00:00,224.14,224.32,223.8,224.0,7553.0,196.5495,196.7073,196.2513,196.4267,7553.0
2016-11-14 12:05:00,224.0,224.16,223.86,224.05,5105.0,196.4267,196.567,196.3039,196.4705,5105.0
2016-11-14 12:10:00,224.1,224.22,223.96,224.2,4759.0,196.5144,196.6196,196.3916,196.6021,4759.0
2016-11-14 12:15:00,223.87,223.87,223.68,223.82,3300.0,196.3127,196.3127,196.1461,196.2688,3300.0
2016-11-14 12:20:00,223.82,223.82,223.29,223.29,2556.0,196.2688,196.2688,195.8041,195.8041,2556.0
2016-11-14 12:25:00,223.33,223.33,222.78,222.78,9206.0,195.8392,195.8392,195.3569,195.3569,9206.0
2016-11-14 12:30:00,222.82,222.97,222.76,222.76,3035.0,195.3919,195.5235,195.3393,195.3393,3035.0
2016-11-14 12:35:00,222.93,223.3,222.87,223.22,2800.0,195.4884,195.8129,195.4358,195.7427,2800.0
2016-11-14 12:40:00,223.34,223.6,223.25,223.25,4126.0,195.8479,196.0759,195.769,195.769,4126.0
2016-11-14 12:45:00,223.2,223.2,222.89,223.12,1400.0,195.7252,195.7252,195.4533,195.655,1400.0
2016-11-14 12:50:00,223.15,223.32,222.79,222.82,4374.0,195.6813,195.8304,195.3656,195.3919,4374.0
2016-11-14 12:55:00,222.8,222.88,222.47,222.88,5563.0,195.3744,195.4446,195.085,195.4446,5563.0
2016-11-14 13:00:00,222.92,223.06,222.54,222.54,12628.0,195.4796,195.6024,195.1464,195.1464,12628.0
2016-11-14 13:05:00,222.62,222.69,222.35,222.69,9734.0,195.2166,195.2779,194.9798,195.2779,9734.0
2016-11-14 13:10:00,222.73,222.73,222.33,222.6,3591.0,195.313,195.313,194.9623,195.199,3591.0
2016-11-14 13:15:00,222.73,223.16,222.66,223.03,2366.0,195.313,195.6901,195.2516,195.5761,2366.0
2016-11-14 13:20:00,223.16,223.42,223.12,223.42,2497.0,195.6901,195.9181,195.655,195.9181,2497.0
2016-11-14 13:25:00,223.37,223.48,223.21,223.42,14100.0,195.8742,195.9707,195.7339,195.9181,14100.0
2016-11-14 13:30:00,223.46,223.58,223.13,223.13,2400.0,195.9532,196.0584,195.6638,195.6638,2400.0
2016-11-14 13:35:00,223.25,223.51,223.25,223.41,2905.0,195.769,195.997,195.769,195.9093,2905.0
2016-11-14 13:40:00,223.34,223.43,223.06,223.32,4649.0,195.8479,195.9269,195.6024,195.8304,4649.0
2016-11-14 13:45:00,223.2,223.36,223.04,223.18,4017.0,195.7252,195.8655,195.5849,195.7076,4017.0
2016-11-14 13:50:00,223.14,223.15,222.67,222.84,6610.0,195.6725,195.6813,195.2604,195.4095,6610.0
2016-11-14 13:55:00,222.87,222.89,222.55,222.68,8157.0,195.4358,195.4533,195.1552,195.2692,8157.0
2016-11-14 14:00:00,222.54,222.72,222.3,222.31,4312.0,195.1464,195.3042,194.9359,194.9447,4312.0
2016-11-14 14:05:00,222.1,222.52,222.1,222.52,5050.0,194.7606,195.1289,194.7606,195.1289,5050.0
2016-11-14 14:10:00,222.62,223.1,222.55,222.82,8873.0,195.2166,195.6375,195.1552,195.3919,8873.0
2016-11-14 14:15:00,222.79,222.97,222.53,222.57,5102.0,195.3656,195.5235,195.1376,195.1727,5102.0
2016-11-14 14:20:00,222.56,223.1,222.51,223.1,6250.0,195.1639,195.6375,195.1201,195.6375,6250.0
2016-11-14 14:25:00,223.1,223.52,222.92,223.49,8447.0,195.6375,196.0058,195.4796,195.9795,8447.0
2016-11-14 14:30:00,223.48,223.48,223.1,223.2,7909.0,195.9707,195.9707,195.6375,195.7252,7909.0
2016-11-14 14:35:00,223.2,223.27,222.68,222.73,9500.0,195.7252,195.7865,195.2692,195.313,9500.0
2016-11-14 14:40:00,222.82,222.88,222.63,222.73,39980.0,195.3919,195.4446,195.2253,195.313,39980.0
2016-11-14 14:45:00,222.66,222.78,222.58,222.65,8002.0,195.2516,195.3569,195.1815,195.2429,8002.0
2016-11-14 14:50:00,222.6,222.68,222.52,222.56,2736.0,195.199,195.2692,195.1289,195.1639,2736.0
2016-11-14 14:55:00,222.56,223.03,222.56,222.73,6525.0,195.1639,195.5761,195.1639,195.313,6525.0
2016-11-14 15:00:00,222.88,222.95,222.77,222.78,9280.0,195.4446,195.5059,195.3481,195.3569,9280.0
2016-11-14 15:05:00,222.84,222.88,222.72,222.77,5864.0,195.4095,195.4446,195.3042,195.3481,5864.0
2016-11-14 15:10:00,222.82,223.21,222.82,223.11,6861.0,195.3919,195.7339,195.3919,195.6462,6861.0
2016-11-14 15:15:00,223.19,223.43,223.11,223.38,6508.0,195.7164,195.9269,195.6462,195.883,6508.0
2016-11-14 15:20:00,223.36,223.52,223.19,223.37,5116.0,195.8655,196.0058,195.7164,195.8742,5116.0
2016-11-14 15:25:00,223.45,223.53,223.32,223.51,4519.0,195.9444,196.0145,195.8304,195.997,4519.0
2016-11-14 15:30:00,223.54,223.77,223.47,223.76,9497.0,196.0233,196.225,195.9619,196.2162,9497.0
2016-11-14 15:35:00,223.71,223.73,223.46,223.64,7327.0,196.1724,196.1899,195.9532,196.111,7327.0
2016-11-14 15:40:00,223.57,223.57,223.18,223.23,9425.0,196.0496,196.0496,195.7076,195.7515,9425.0
2016-11-14 15:45:00,223.26,223.32,222.88,223.04,11453.0,195.7778,195.8304,195.4446,195.5849,11453.0
2016-11-14 15:50:00,223.07,223.27,222.94,223.19,13149.0,195.6112,195.7865,195.4972,195.7164,13149.0
2016-11-14 15:55:00,223.2,223.4,223.08,223.33,43075.0,195.7252,195.9005,195.6199,195.8392,43075.0
2016-11-15 09:30:00,223.02,223.86,221.9,221.9,4920.0,195.5673,196.3039,194.5852,194.5852,4920.0
2016-11-15 09:35:00,221.83,222.59,221.74,222.0,1531.0,194.5238,195.1903,194.4449,194.6729,1531.0
2016-11-15 09:40:00,222.03,222.57,220.66,221.03,7169.0,194.6992,195.1727,193.4978,193.8223,7169.0
2016-11-15 09:45:00,221.36,221.67,221.25,221.64,3800.0,194.1117,194.3835,194.0152,194.3572,3800.0
2016-11-15 09:50:00,221.59,223.05,221.58,223.05,3768.0,194.3133,195.5936,194.3046,195.5936,3768.0
2016-11-15 09:55:00,222.86,222.86,220.98,221.21,10847.0,195.427,195.427,193.7784,193.9801,10847.0
2016-11-15 10:00:00,221.16,221.66,221.16,221.19,4502.0,193.9363,194.3747,193.9363,193.9626,4502.0
2016-11-15 10:05:00,221.12,221.42,221.0,221.04,6750.0,193.9012,194.1643,193.796,193.831,6750.0
2016-11-15 10:10:00,221.25,221.27,220.81,220.96,4154.0,194.0152,194.0327,193.6294,193.7609,4154.0
2016-11-15 10:15:00,221.12,221.19,220.42,220.42,4804.0,193.9012,193.9626,193.2874,193.2874,4804.0
2016-11-15 10:20:00,220.59,220.62,219.9,220.28,8288.0,193.4364,193.4627,192.8314,193.1646,8288.0
2016-11-15 10:25:00,220.09,220.21,219.57,219.71,6100.0,192.998,193.1032,192.542,192.6648,6100.0
2016-11-15 10:30:00,219.81,220.0,219.64,219.79,7810.0,192.7525,192.9191,192.6034,192.7349,7810.0
2016-11-15 10:35:00,219.89,220.88,219.79,220.13,12400.0,192.8226,193.6907,192.7349,193.0331,12400.0
2016-11-15 10:40:00,220.3,220.85,220.21,220.85,1300.0,193.1821,193.6644,193.1032,193.6644,1300.0
2016-11-15 10:45:00,220.7,221.34,220.69,221.18,6412.0,193.5329,194.0941,193.5241,193.9538,6412.0
2016-11-15 10:50:00,221.33,221.36,220.88,221.36,4400.0,194.0854,194.1117,193.6907,194.1117,4400.0
2016-11-15 10:55:00,221.58,221.74,221.04,221.58,3934.0,194.3046,194.4449,193.831,194.3046,3934.0
2016-11-15 11:00:00,221.39,221.61,221.29,221.46,2200.0,194.138,194.3309,194.0503,194.1993,2200.0
2016-11-15 11:05:00,221.59,222.29,221.59,222.11,5760.0,194.3133,194.9272,194.3133,194.7693,5760.0
2016-11-15 11:10:00,222.13,222.41,222.02,222.4,5133.0,194.7869,195.0324,194.6904,195.0236,5133.0
2016-11-15 11:15:00,222.52,222.66,221.98,221.98,3333.0,195.1289,195.2516,194.6553,194.6553,3333.0
2016-11-15 11:20:00,222.11,222.15,221.97,221.98,3200.0,194.7693,194.8044,194.6466,194.6553,3200.0
2016-11-15 11:25:00,221.85,221.98,221.61,221.86,3300.0,194.5413,194.6553,194.3309,194.5501,3300.0
2016-11-15 11:30:00,221.83,222.4,221.83,222.28,3045.0,194.5238,195.0236,194.5238,194.9184,3045.0
2016-11-15 11:35:00,222.4,222.5,221.91,221.98,6166.0,195.0236,195.1113,194.594,194.6553,6166.0
2016-11-15 11:40:00,221.81,221.91,221.65,221.78,1300.0,194.5063,194.594,194.366,194.48,1300.0
2016-11-15 11:45:00,221.59,221.68,221.44,221.46,2277.0,194.3133,194.3923,194.1818,194.1993,2277.0
2016-11-15 11:50:00,221.46,221.56,221.41,221.41,3386.0,194.1993,194.287,194.1555,194.1555,3386.0
2016-11-15 11:55:00,221.47,221.72,221.45,221.72,2500.0,194.2081,194.4273,194.1906,194.4273,2500.0
2016-11-15 12:00:00,221.64,221.83,221.62,221.83,800.0,194.3572,194.5238,194.3397,194.5238,800.0
2016-11-15 12:05:00,221.84,221.94,221.81,221.94,1100.0,194.5326,194.6203,194.5063,194.6203,1100.0
2016-11-15 12:10:00,221.93,221.97,221.77,221.97,12409.0,194.6115,194.6466,194.4712,194.6466,12409.0
2016-11-15 12:15:00,222.15,222.35,222.07,222.35,1100.0,194.8044,194.9798,194.7343,194.9798,1100.0
2016-11-15 12:20:00,222.33,222.4,222.14,222.21,6636.0,194.9623,195.0236,194.7956,194.857,6636.0
2016-11-15 12:25:00,222.21,222.26,222.03,222.1,4900.0,194.857,194.9009,194.6992,194.7606,4900.0
2016-11-15 12:30:00,222.07,222.13,221.9,222.06,3445.0,194.7343,194.7869,194.5852,194.7255,3445.0
2016-11-15 12:35:00,221.95,222.08,221.85,222.08,3820.0,194.629,194.743,194.5413,194.743,3820.0
2016-11-15 12:40:00,222.18,222.18,221.79,221.88,10971.0,194.8307,194.8307,194.4887,194.5676,10971.0
2016-11-15 12:45:00,221.9,222.0,221.88,221.93,4088.0,194.5852,194.6729,194.5676,194.6115,4088.0
2016-11-15 12:50:00,221.9,221.95,221.62,221.81,3900.0,194.5852,194.629,194.3397,194.5063,3900.0
2016-11-15 12:55:00,221.81,221.89,221.77,221.89,1600.0,194.5063,194.5764,194.4712,194.5764,1600.0
2016-11-15 13:00:00,221.93,221.99,221.86,221.98,2304.0,194.6115,194.6641,194.5501,194.6553,2304.0
2016-11-15 13:05:00,221.98,222.12,221.87,222.07,1820.0,194.6553,194.7781,194.5589,194.7343,1820.0
2016-11-15 13:10:00,221.98,222.08,221.9,221.97,4501.0,194.6553,194.743,194.5852,194.6466,4501.0
2016-11-15 13:15:00,222.05,222.05,221.87,222.03,7609.0,194.7167,194.7167,194.5589,194.6992,7609.0
2016-11-15 13:20:00,221.94,222.08,221.9,222.06,2317.0,194.6203,194.743,194.5852,194.7255,2317.0
2016-11-15 13:25:00,222.13,222.27,222.13,222.17,3562.0,194.7869,194.9096,194.7869,194.822,3562.0
2016-11-15 13:30:00,222.17,222.17,221.73,221.73,5100.0,194.822,194.822,194.4361,194.4361,5100.0
2016-11-15 13:35:00,221.79,222.07,221.73,222.05,6638.0,194.4887,194.7343,194.4361,194.7167,6638.0
2016-11-15 13:40:00,222.03,222.11,221.94,221.97,7800.0,194.6992,194.7693,194.6203,194.6466,7800.0
2016-11-15 13:45:00,221.96,222.17,221.84,222.17,5507.0,194.6378,194.822,194.5326,194.822,5507.0
2016-11-15 13:50:00,222.13,222.49,222.09,222.3,12047.0,194.7869,195.1026,194.7518,194.9359,12047.0
2016-11-15 13:55:00,222.55,222.55,222.37,222.47,2500.0,195.1552,195.1552,194.9973,195.085,2500.0
2016-11-15 14:00:00,222.47,222.5,222.34,222.5,3796.0,195.085,195.1113,194.971,195.1113,3796.0
2016-11-15 14:05:00,222.5,223.16,222.5,223.1,14317.0,195.1113,195.6901,195.1113,195.6375,14317.0
2016-11-15 14:10:00,223.1,223.21,222.87,223.14,7080.0,195.6375,195.7339,195.4358,195.6725,7080.0
2016-11-15 14:15:00,223.21,223.21,222.86,222.96,4800.0,195.7339,195.7339,195.427,195.5147,4800.0
2016-11-15 14:20:00,222.91,223.06,222.87,222.96,2200.0,195.4709,195.6024,195.4358,195.5147,2200.0
2016-11-15 14:25:00,223.06,223.08,222.78,222.91,13414.0,195.6024,195.6199,195.3569,195.4709,13414.0
2016-11-15 14:30:00,222.88,223.15,222.85,223.01,9883.0,195.4446,195.6813,195.4182,195.5586,9883.0
2016-11-15 14:35:00,222.98,223.3,222.9,223.29,3194.0,195.5322,195.8129,195.4621,195.8041,3194.0
2016-11-15 14:40:00,223.13,223.45,223.13,223.43,4443.0,195.6638,195.9444,195.6638,195.9269,4443.0
2016-11-15 14:45:00,223.25,223.64,223.24,223.58,7088.0,195.769,196.111,195.7602,196.0584,7088.0
2016-11-15 14:50:00,223.55,223.74,223.55,223.73,2503.0,196.0321,196.1987,196.0321,196.1899,2503.0
2016-11-15 14:55:00,223.72,223.74,223.51,223.66,7000.0,196.1812,196.1987,195.997,196.1285,7000.0
2016-11-15 15:00:00,223.69,223.98,223.69,223.84,5217.0,196.1548,196.4091,196.1548,196.2864,5217.0
2016-11-15 15:05:00,223.85,223.87,223.79,223.79,3400.0,196.2952,196.3127,196.2425,196.2425,3400.0
2016-11-15 15:10:00,223.86,224.11,223.86,224.08,5704.0,196.3039,196.5231,196.3039,196.4968,5704.0
2016-11-15 15:15:00,224.1,224.21,224.04,224.04,3996.0,196.5144,196.6108,196.4618,196.4618,3996.0
2016-11-15 15:20:00,224.03,224.32,224.01,224.17,3385.0,196.453,196.7073,196.4355,196.5758,3385.0
2016-11-15 15:25:00,224.13,224.3,224.05,224.25,2800.0,196.5407,196.6898,196.4705,196.6459,2800.0
2016-11-15 15:30:00,224.24,224.28,224.03,224.03,8206.0,196.6371,196.6722,196.453,196.453,8206.0
2016-11-15 15:35:00,224.04,224.11,223.9,223.96,11848.0,196.4618,196.5231,196.339,196.3916,11848.0
2016-11-15 15:40:00,223.96,223.98,223.79,223.98,7335.0,196.3916,196.4091,196.2425,196.4091,7335.0
2016-11-15 15:45:00,223.86,223.92,223.78,223.81,14744.0,196.3039,196.3565,196.2338,196.2601,14744.0
2016-11-15 15:50:00,223.78,223.83,223.67,223.76,11363.0,196.2338,196.2776,196.1373,196.2162,11363.0
2016-11-15 15:55:00,223.76,224.01,223.7,223.87,26882.0,196.2162,196.4355,196.1636,196.3127,26882.0
2016-11-16 09:30:00,223.14,223.72,223.14,223.69,4714.0,195.6725,196.1812,195.6725,196.1548,4714.0
2016-11-16 09:35:00,224.39,224.71,224.39,224.61,500.0,196.7687,197.0493,196.7687,196.9616,500.0
2016-11-16 09:40:00,224.61,224.63,224.29,224.63,6888.0,196.9616,196.9791,196.681,196.9791,6888.0
2016-11-16 09:45:00,224.84,224.84,224.25,224.61,8600.0,197.1633,197.1633,196.6459,196.9616,8600.0
2016-11-16 09:50:00,224.71,224.89,224.61,224.71,4225.0,197.0493,197.2071,196.9616,197.0493,4225.0
2016-11-16 09:55:00,224.69,224.69,224.09,224.11,5760.0,197.0318,197.0318,196.5056,196.5231,5760.0
2016-11-16 10:00:00,224.18,224.52,224.18,224.29,7106.0,196.5845,196.8827,196.5845,196.681,7106.0
2016-11-16 10:05:00,224.34,224.55,224.17,224.5,12436.0,196.7248,196.909,196.5758,196.8651,12436.0
2016-11-16 10:10:00,224.58,224.58,224.2,224.37,3970.0,196.9353,196.9353,196.6021,196.7511,3970.0
2016-11-16 10:15:00,224.28,224.44,224.18,224.18,1834.0,196.6722,196.8125,196.5845,196.5845,1834.0
2016-11-16 10:20:00,224.37,224.64,224.29,224.29,2400.0,196.7511,196.9879,196.681,196.681,2400.0
2016-11-16 10:25:00,224.05,224.05,223.91,223.91,300.0,196.4705,196.4705,196.3478,196.3478,300.0
2016-11-16 10:30:00,223.92,224.18,223.82,224.06,2337.0,196.3565,196.5845,196.2688,196.4793,2337.0
2016-11-16 10:35:00,224.1,224.11,223.56,223.56,5520.0,196.5144,196.5231,196.0408,196.0408,5520.0
2016-11-16 10:40:00,223.78,224.18,223.78,224.18,3503.0,196.2338,196.5845,196.2338,196.5845,3503.0
2016-11-16 10:45:00,224.12,224.5,224.11,224.29,1900.0,196.5319,196.8651,196.5231,196.681,1900.0
2016-11-16 10:50:00,224.44,224.52,224.29,224.52,600.0,196.8125,196.8827,196.681,196.8827,600.0
2016-11-16 10:55:00,224.38,224.45,224.31,224.37,4321.0,196.7599,196.8213,196.6985,196.7511,4321.0
2016-11-16 11:00:00,224.29,224.37,224.18,224.18,2100.0,196.681,196.7511,196.5845,196.5845,2100.0
2016-11-16 11:05:00,224.35,224.55,224.33,224.52,2123.0,196.7336,196.909,196.7161,196.8827,2123.0
2016-11-16 11:10:00,224.58,224.72,224.51,224.51,1107.0,196.9353,197.0581,196.8739,196.8739,1107.0
2016-11-16 11:15:00,224.64,224.77,224.46,224.55,5800.0,196.9879,197.1019,196.8301,196.909,5800.0
2016-11-16 11:20:00,224.43,224.5,224.32,224.42,3005.0,196.8038,196.8651,196.7073,196.795,3005.0
2016-11-16 11:25:00,224.48,224.96,224.48,224.96,1916.0,196.8476,197.2685,196.8476,197.2685,1916.0
2016-11-16 11:30:00,224.94,224.94,224.63,224.73,1200.0,197.251,197.251,196.9791,197.0668,1200.0
2016-11-16 11:35:00,224.9,225.05,224.41,224.53,1600.0,197.2159,197.3474,196.7862,196.8914,1600.0
2016-11-16 11:40:00,224.27,224.62,224.27,224.52,1076.0,196.6635,196.9704,196.6635,196.8827,1076.0
2016-11-16 11:45:00,224.52,224.55,224.34,224.49,2000.0,196.8827,196.909,196.7248,196.8564,2000.0
2016-11-16 11:50:00,224.49,224.49,224.28,224.28,3100.0,196.8564,196.8564,196.6722,196.6722,3100.0
2016-11-16 11:55:00,224.19,224.19,224.19,224.19,100.0,196.5933,196.5933,196.5933,196.5933,100.0
2016-11-16 12:00:00,224.42,224.42,223.96,223.96,1970.0,196.795,196.795,196.3916,196.3916,1970.0
2016-11-16 12:05:00,223.95,223.98,223.85,223.85,1003.0,196.3828,196.4091,196.2952,196.2952,1003.0
2016-11-16 12:10:00,223.94,224.11,223.87,223.99,1105.0,196.3741,196.5231,196.3127,196.4179,1105.0
2016-11-16 12:15:00,223.95,223.99,223.78,223.92,8425.0,196.3828,196.4179,196.2338,196.3565,8425.0
2016-11-16 12:20:00,223.89,223.92,223.83,223.86,2237.0,196.3302,196.3565,196.2776,196.3039,2237.0
2016-11-16 12:25:00,223.92,224.02,223.75,223.75,3423.0,196.3565,196.4442,196.2075,196.2075,3423.0
2016-11-16 12:30:00,223.95,223.95,223.95,223.95,240.0,196.3828,196.3828,196.3828,196.3828,240.0
2016-11-16 12:35:00,224.19,224.33,224.19,224.21,2000.0,196.5933,196.7161,196.5933,196.6108,2000.0
2016-11-16 12:40:00,224.23,224.23,223.92,223.94,2400.0,196.6284,196.6284,196.3565,196.3741,2400.0
2016-11-16 12:45:00,223.81,224.03,223.74,224.03,13015.0,196.2601,196.453,196.1987,196.453,13015.0
2016-11-16 12:50:00,224.1,224.2,224.02,224.02,1000.0,196.5144,196.6021,196.4442,196.4442,1000.0
2016-11-16 12:55:00,224.1,224.16,224.1,224.14,900.0,196.5144,196.567,196.5144,196.5495,900.0
2016-11-16 13:00:00,224.02,224.02,223.77,223.79,1600.0,196.4442,196.4442,196.225,196.2425,1600.0
2016-11-16 13:05:00,223.85,224.03,223.82,223.82,1100.0,196.2952,196.453,196.2688,196.2688,1100.0
2016-11-16 13:10:00,223.91,224.01,223.79,224.01,604.0,196.3478,196.4355,196.2425,196.4355,604.0
2016-11-16 13:15:00,223.93,223.96,223.82,223.95,2700.0,196.3653,196.3916,196.2688,196.3828,2700.0
2016-11-16 13:20:00,223.91,224.06,223.91,224.06,2600.0,196.3478,196.4793,196.3478,196.4793,2600.0
2016-11-16 13:25:00,224.01,224.01,223.76,223.93,2600.0,196.4355,196.4355,196.2162,196.3653,2600.0
2016-11-16 13:30:00,223.87,224.26,223.87,224.1,5028.0,196.3127,196.6547,196.3127,196.5144,5028.0
2016-11-16 13:35:00,224.08,224.11,224.01,224.08,2800.0,196.4968,196.5231,196.4355,196.4968,2800.0
2016-11-16 13:40:00,224.13,224.17,224.04,224.09,1903.0,196.5407,196.5758,196.4618,196.5056,1903.0
2016-11-16 13:45:00,224.1,224.27,224.1,224.18,9881.0,196.5144,196.6635,196.5144,196.5845,9881.0
2016-11-16 13:50:00,224.14,224.37,224.13,224.2,4365.0,196.5495,196.7511,196.5407,196.6021,4365.0
2016-11-16 13:55:00,224.26,224.35,224.19,224.19,725.0,196.6547,196.7336,196.5933,196.5933,725.0
2016-11-16 14:00:00,224.13,224.36,224.12,224.28,1007.0,196.5407,196.7424,196.5319,196.6722,1007.0
2016-11-16 14:05:00,224.28,224.43,224.16,224.23,2004.0,196.6722,196.8038,196.567,196.6284,2004.0
2016-11-16 14:10:00,224.19,224.26,224.19,224.25,1400.0,196.5933,196.6547,196.5933,196.6459,1400.0
2016-11-16 14:15:00,224.25,224.25,224.25,224.25,0.0,196.6459,196.6459,196.6459,196.6459,0.0
2016-11-16 14:20:00,224.17,224.17,224.01,224.01,2100.0,196.5758,196.5758,196.4355,196.4355,2100.0
2016-11-16 14:25:00,224.0,224.25,224.0,224.22,4352.0,196.4267,196.6459,196.4267,196.6196,4352.0
2016-11-16 14:30:00,224.25,224.38,224.25,224.32,5292.0,196.6459,196.7599,196.6459,196.7073,5292.0
2016-11-16 14:35:00,224.31,224.38,224.31,224.38,700.0,196.6985,196.7599,196.6985,196.7599,700.0
2016-11-16 14:40:00,224.39,224.58,224.26,224.42,15400.0,196.7687,196.9353,196.6547,196.795,15400.0
2016-11-16 14:45:00,224.43,224.61,224.38,224.61,12025.0,196.8038,196.9616,196.7599,196.9616,12025.0
2016-11-16 14:50:00,224.58,224.72,224.57,224.72,465.0,196.9353,197.0581,196.9265,197.0581,465.0
2016-11-16 14:55:00,224.77,224.98,224.75,224.97,3508.0,197.1019,197.2861,197.0844,197.2773,3508.0
2016-11-16 15:00:00,224.96,225.12,224.82,225.03,2068.0,197.2685,197.4088,197.1457,197.3299,2068.0
2016-11-16 15:05:00,225.02,225.17,224.91,225.0,30916.0,197.3211,197.4527,197.2247,197.3036,30916.0
2016-11-16 15:10:00,225.05,225.05,224.86,224.86,4615.0,197.3474,197.3474,197.1808,197.1808,4615.0
2016-11-16 15:15:00,224.95,225.22,224.93,225.22,1760.0,197.2597,197.4965,197.2422,197.4965,1760.0
2016-11-16 15:20:00,225.2,225.4,225.14,225.29,6400.0,197.479,197.6544,197.4264,197.5579,6400.0
2016-11-16 15:25:00,225.34,225.38,225.1,225.28,6510.0,197.6017,197.6368,197.3913,197.5491,6510.0
2016-11-16 15:30:00,225.27,225.27,224.99,224.99,3300.0,197.5404,197.5404,197.2948,197.2948,3300.0
2016-11-16 15:35:00,224.97,225.03,224.81,225.02,4570.0,197.2773,197.3299,197.137,197.3211,4570.0
2016-11-16 15:40:00,225.03,225.15,224.93,224.93,5988.0,197.3299,197.4351,197.2422,197.2422,5988.0
2016-11-16 15:45:00,224.98,225.06,224.72,224.72,10365.0,197.2861,197.3562,197.0581,197.0581,10365.0
2016-11-16 15:50:00,224.73,224.75,224.62,224.67,14004.0,197.0668,197.0844,196.9704,197.0142,14004.0
2016-11-16 15:55:00,224.65,224.71,224.57,224.64,39863.0,196.9967,197.0493,196.9265,196.9879,39863.0
2016-11-17 09:30:00,224.55,225.0,223.35,223.35,55195.0,196.909,197.3036,195.8567,195.8567,55195.0
2016-11-17 09:35:00,223.97,224.39,223.54,223.96,1600.0,196.4004,196.7687,196.0233,196.3916,1600.0
2016-11-17 09:40:00,224.23,224.63,223.51,223.97,4982.0,196.6284,196.9791,195.997,196.4004,4982.0
2016-11-17 09:45:00,224.35,224.35,223.7,223.92,4970.0,196.7336,196.7336,196.1636,196.3565,4970.0
2016-11-17 09:50:00,223.87,224.19,223.28,223.59,6228.0,196.3127,196.5933,195.7953,196.0672,6228.0
2016-11-17 09:55:00,223.65,223.66,223.18,223.18,457.0,196.1198,196.1285,195.7076,195.7076,457.0
2016-11-17 10:00:00,223.33,223.37,222.78,222.78,2600.0,195.8392,195.8742,195.3569,195.3569,2600.0
2016-11-17 10:05:00,222.78,223.6,222.78,223.59,984.0,195.3569,196.0759,195.3569,196.0672,984.0
2016-11-17 10:10:00,223.25,223.67,222.73,223.09,3469.0,195.769,196.1373,195.313,195.6287,3469.0
2016-11-17 10:15:00,222.98,222.98,222.39,222.87,7400.0,195.5322,195.5322,195.0149,195.4358,7400.0
2016-11-17 10:20:00,222.51,222.97,222.08,222.08,2000.0,195.1201,195.5235,194.743,194.743,2000.0
2016-11-17 10:25:00,222.08,222.67,222.08,222.17,300.0,194.743,195.2604,194.743,194.822,300.0
2016-11-17 10:30:00,222.19,222.9,222.19,222.71,3578.0,194.8395,195.4621,194.8395,195.2955,3578.0
2016-11-17 10:35:00,222.82,222.94,222.14,222.14,2351.0,195.3919,195.4972,194.7956,194.7956,2351.0
2016-11-17 10:40:00,222.18,222.75,222.18,222.75,500.0,194.8307,195.3306,194.8307,195.3306,500.0
2016-11-17 10:45:00,222.6,222.85,222.46,222.48,6400.0,195.199,195.4182,195.0763,195.0938,6400.0
2016-11-17 10:50:00,222.5,222.83,222.07,222.07,2200.0,195.1113,195.4007,194.7343,194.7343,2200.0
2016-11-17 10:55:00,222.07,222.62,222.03,222.62,2898.0,194.7343,195.2166,194.6992,195.2166,2898.0
2016-11-17 11:00:00,222.7,222.89,222.44,222.86,2300.0,195.2867,195.4533,195.0587,195.427,2300.0
2016-11-17 11:05:00,222.77,223.0,222.66,222.8,3300.0,195.3481,195.5498,195.2516,195.3744,3300.0
2016-11-17 11:10:00,222.81,223.12,222.77,222.98,5612.0,195.3832,195.655,195.3481,195.5322,5612.0
2016-11-17 11:15:00,222.89,222.97,222.67,222.69,5043.0,195.4533,195.5235,195.2604,195.2779,5043.0
2016-11-17 11:20:00,222.62,222.62,221.65,221.88,8300.0,195.2166,195.2166,194.366,194.5676,8300.0
2016-11-17 11:25:00,221.88,221.88,221.88,221.88,0.0,194.5676,194.5676,194.5676,194.5676,0.0
2016-11-17 11:30:00,222.22,222.43,221.93,222.43,1600.0,194.8658,195.0499,194.6115,195.0499,1600.0
2016-11-17 11:35:00,222.59,222.91,222.13,222.13,11620.0,195.1903,195.4709,194.7869,194.7869,11620.0
2016-11-17 11:40:00,222.12,222.42,221.78,221.9,6995.0,194.7781,195.0412,194.48,194.5852,6995.0
2016-11-17 11:45:00,221.9,221.9,221.9,221.9,0.0,194.5852,194.5852,194.5852,194.5852,0.0
2016-11-17 11:50:00,221.9,222.32,221.83,222.03,7946.0,194.5852,194.9535,194.5238,194.6992,7946.0
2016-11-17 11:55:00,221.97,222.18,221.95,222.02,1700.0,194.6466,194.8307,194.629,194.6904,1700.0
2016-11-17 12:00:00,222.18,222.3,222.09,222.09,1700.0,194.8307,194.9359,194.7518,194.7518,1700.0
2016-11-17 12:05:00,222.13,222.18,221.92,222.12,4719.0,194.7869,194.8307,194.6027,194.7781,4719.0
2016-11-17 12:10:00,222.12,222.19,222.09,222.09,2297.0,194.7781,194.8395,194.7518,194.7518,2297.0
2016-11-17 12:15:00,222.21,222.21,222.1,222.18,900.0,194.857,194.857,194.7606,194.8307,900.0
2016-11-17 12:20:00,222.18,222.21,221.94,222.0,4364.0,194.8307,194.857,194.6203,194.6729,4364.0
2016-11-17 12:25:00,222.16,222.47,222.02,222.23,16143.0,194.8132,195.085,194.6904,194.8746,16143.0
2016-11-17 12:30:00,222.34,222.44,221.95,222.06,6236.0,194.971,195.0587,194.629,194.7255,6236.0
2016-11-17 12:35:00,222.0,222.42,221.89,222.2,2750.0,194.6729,195.0412,194.5764,194.8483,2750.0
2016-11-17 12:40:00,222.39,222.39,222.24,222.28,903.0,195.0149,195.0149,194.8833,194.9184,903.0
2016-11-17 12:45:00,222.34,222.39,222.16,222.16,700.0,194.971,195.0149,194.8132,194.8132,700.0
2016-11-17 12:50:00,222.35,222.43,222.3,222.39,1825.0,194.9798,195.0499,194.9359,195.0149,1825.0
2016-11-17 12:55:00,222.29,222.58,222.29,222.52,2439.0,194.9272,195.1815,194.9272,195.1289,2439.0
2016-11-17 13:00:00,222.52,222.52,222.15,222.15,1900.0,195.1289,195.1289,194.8044,194.8044,1900.0
2016-11-17 13:05:00,222.4,222.4,222.28,222.38,1200.0,195.0236,195.0236,194.9184,195.0061,1200.0
2016-11-17 13:10:00,222.23,222.34,221.92,222.01,7664.0,194.8746,194.971,194.6027,194.6816,7664.0
2016-11-17 13:15:00,222.07,222.14,222.01,222.02,1500.0,194.7343,194.7956,194.6816,194.6904,1500.0
2016-11-17 13:20:00,222.16,222.21,221.94,222.07,5459.0,194.8132,194.857,194.6203,194.7343,5459.0
2016-11-17 13:25:00,222.02,222.02,221.94,221.99,601.0,194.6904,194.6904,194.6203,194.6641,601.0
2016-11-17 13:30:00,221.94,222.04,221.91,221.98,1900.0,194.6203,194.708,194.594,194.6553,1900.0
2016-11-17 13:35:00,221.96,222.07,221.93,221.99,4700.0,194.6378,194.7343,194.6115,194.6641,4700.0
2016-11-17 13:40:00,221.98,221.98,221.77,221.9,4596.0,194.6553,194.6553,194.4712,194.5852,4596.0
2016-11-17 13:45:00,221.85,221.87,221.69,221.69,2415.0,194.5413,194.5589,194.401,194.401,2415.0
2016-11-17 13:50:00,221.86,221.97,221.52,221.57,2900.0,194.5501,194.6466,194.252,194.2958,2900.0
2016-11-17 13:55:00,221.52,221.67,221.33,221.42,6500.0,194.252,194.3835,194.0854,194.1643,6500.0
2016-11-17 14:00:00,221.38,221.61,221.36,221.52,2500.0,194.1292,194.3309,194.1117,194.252,2500.0
2016-11-17 14:05:00,221.47,222.02,221.44,222.02,2700.0,194.2081,194.6904,194.1818,194.6904,2700.0
2016-11-17 14:10:00,221.87,221.87,221.66,221.66,1800.0,194.5589,194.5589,194.3747,194.3747,1800.0
2016-11-17 14:15:00,221.55,221.81,221.55,221.76,1059.0,194.2783,194.5063,194.2783,194.4624,1059.0
2016-11-17 14:20:00,221.66,221.69,221.54,221.69,1810.0,194.3747,194.401,194.2695,194.401,1810.0
2016-11-17 14:25:00,221.64,221.65,221.5,221.5,2000.0,194.3572,194.366,194.2344,194.2344,2000.0
2016-11-17 14:30:00,221.67,221.8,221.61,221.61,4381.0,194.3835,194.4975,194.3309,194.3309,4381.0
2016-11-17 14:35:00,221.87,221.92,221.21,221.21,19120.0,194.5589,194.6027,193.9801,193.9801,19120.0
2016-11-17 14:40:00,221.32,221.43,221.06,221.06,2200.0,194.0766,194.173,193.8486,193.8486,2200.0
2016-11-17 14:45:00,221.0,221.12,220.91,220.93,2831.0,193.796,193.9012,193.7171,193.7346,2831.0
2016-11-17 14:50:00,221.09,221.11,220.96,220.96,2740.0,193.8749,193.8924,193.7609,193.7609,2740.0
2016-11-17 14:55:00,221.03,221.08,220.69,220.84,5429.0,193.8223,193.8661,193.5241,193.6557,5429.0
2016-11-17 15:00:00,220.84,220.93,220.75,220.79,3275.0,193.6557,193.7346,193.5767,193.6118,3275.0
2016-11-17 15:05:00,220.94,221.03,220.85,221.0,5388.0,193.7434,193.8223,193.6644,193.796,5388.0
2016-11-17 15:10:00,221.0,221.01,220.61,220.61,9563.0,193.796,193.8047,193.454,193.454,9563.0
2016-11-17 15:15:00,220.6,220.6,220.3,220.3,3409.0,193.4452,193.4452,193.1821,193.1821,3409.0
2016-11-17 15:20:00,220.45,220.52,220.32,220.43,6949.0,193.3137,193.3751,193.1997,193.2961,6949.0
2016-11-17 15:25:00,220.42,220.5,220.29,220.43,3600.0,193.2874,193.3575,193.1734,193.2961,3600.0
2016-11-17 15:30:00,220.41,220.5,220.36,220.38,6998.0,193.2786,193.3575,193.2348,193.2523,6998.0
2016-11-17 15:35:00,220.5,220.51,220.36,220.36,9844.0,193.3575,193.3663,193.2348,193.2348,9844.0
2016-11-17 15:40:00,220.41,220.49,220.3,220.33,2899.0,193.2786,193.3488,193.1821,193.2084,2899.0
2016-11-17 15:45:00,220.45,220.5,220.31,220.41,12836.0,193.3137,193.3575,193.1909,193.2786,12836.0
2016-11-17 15:50:00,220.48,220.5,220.34,220.41,8609.0,193.34,193.3575,193.2172,193.2786,8609.0
2016-11-17 15:55:00,220.44,220.47,219.97,220.0,60667.0,193.3049,193.3312,192.8928,192.9191,60667.0
2016-11-18 09:30:00,218.83,220.33,218.83,220.33,21140.0,191.8931,193.2084,191.8931,193.2084,21140.0
2016-11-18 09:35:00,220.34,220.88,219.98,220.64,7760.0,193.2172,193.6907,192.9015,193.4803,7760.0
2016-11-18 09:40:00,220.61,221.62,220.4,221.01,6154.0,193.454,194.3397,193.2698,193.8047,6154.0
2016-11-18 09:45:00,220.73,220.73,220.13,220.36,5997.0,193.5592,193.5592,193.0331,193.2348,5997.0
2016-11-18 09:50:00,220.36,220.66,220.02,220.02,11712.0,193.2348,193.4978,192.9366,192.9366,11712.0
2016-11-18 09:55:00,220.15,220.19,219.53,219.53,9114.0,193.0506,193.0857,192.5069,192.5069,9114.0
2016-11-18 10:00:00,219.79,220.37,219.72,220.25,4756.0,192.7349,193.2435,192.6735,193.1383,4756.0
2016-11-18 10:05:00,220.25,220.3,219.97,220.25,4221.0,193.1383,193.1821,192.8928,193.1383,4221.0
2016-11-18 10:10:00,220.19,220.39,219.93,220.17,7824.0,193.0857,193.2611,192.8577,193.0681,7824.0
2016-11-18 10:15:00,220.15,220.16,219.81,220.04,4691.0,193.0506,193.0594,192.7525,192.9541,4691.0
2016-11-18 10:20:00,220.23,220.34,219.89,219.91,10938.0,193.1208,193.2172,192.8226,192.8401,10938.0
2016-11-18 10:25:00,220.1,220.2,219.87,219.97,9866.0,193.0068,193.0944,192.8051,192.8928,9866.0
2016-11-18 10:30:00,219.97,219.97,219.59,219.59,2953.0,192.8928,192.8928,192.5595,192.5595,2953.0
2016-11-18 10:35:00,219.66,220.1,219.66,220.08,2800.0,192.6209,193.0068,192.6209,192.9892,2800.0
2016-11-18 10:40:00,220.27,220.27,219.56,219.73,3504.0,193.1558,193.1558,192.5332,192.6823,3504.0
2016-11-18 10:45:00,219.89,219.96,219.31,219.42,38526.0,192.8226,192.884,192.314,192.4105,38526.0
2016-11-18 10:50:00,219.57,220.1,219.57,220.02,4051.0,192.542,193.0068,192.542,192.9366,4051.0
2016-11-18 10:55:00,220.07,220.21,219.51,219.51,20961.0,192.9805,193.1032,192.4894,192.4894,20961.0
2016-11-18 11:00:00,219.63,219.68,219.32,219.33,5917.0,192.5946,192.6385,192.3228,192.3315,5917.0
2016-11-18 11:05:00,219.33,219.5,218.99,219.0,8775.0,192.3315,192.4806,192.0334,192.0422,8775.0
2016-11-18 11:10:00,219.1,219.42,219.1,219.37,2827.0,192.1299,192.4105,192.1299,192.3666,2827.0
2016-11-18 11:15:00,219.49,219.65,219.08,219.14,8705.0,192.4718,192.6122,192.1123,192.1649,8705.0
2016-11-18 11:20:00,219.04,219.39,218.93,219.0,2300.0,192.0772,192.3842,191.9808,192.0422,2300.0
2016-11-18 11:25:00,218.88,219.26,218.87,219.04,1925.0,191.9369,192.2702,191.9282,192.0772,1925.0
2016-11-18 11:30:00,219.06,219.44,219.04,219.24,2084.0,192.0948,192.428,192.0772,192.2526,2084.0
2016-11-18 11:35:00,219.25,219.6,219.02,219.04,5934.0,192.2614,192.5683,192.0597,192.0772,5934.0
2016-11-18 11:40:00,219.22,219.56,219.21,219.34,8579.0,192.2351,192.5332,192.2263,192.3403,8579.0
2016-11-18 11:45:00,219.26,219.32,219.21,219.32,904.0,192.2702,192.3228,192.2263,192.3228,904.0
2016-11-18 11:50:00,219.33,219.42,218.59,218.59,5605.0,192.3315,192.4105,191.6826,191.6826,5605.0
2016-11-18 11:55:00,218.77,219.0,218.69,218.79,4968.0,191.8405,192.0422,191.7703,191.858,4968.0
2016-11-18 12:00:00,218.76,219.12,218.76,218.95,2400.0,191.8317,192.1474,191.8317,191.9983,2400.0
2016-11-18 12:05:00,219.2,219.2,218.96,218.96,1378.0,192.2175,192.2175,192.0071,192.0071,1378.0
2016-11-18 12:10:00,218.99,219.0,218.66,218.81,4819.0,192.0334,192.0422,191.744,191.8756,4819.0
2016-11-18 12:15:00,218.76,218.9,218.76,218.77,900.0,191.8317,191.9545,191.8317,191.8405,900.0
2016-11-18 12:20:00,218.76,218.76,218.49,218.71,5964.0,191.8317,191.8317,191.5949,191.7879,5964.0
2016-11-18 12:25:00,218.81,218.85,218.73,218.73,400.0,191.8756,191.9106,191.8054,191.8054,400.0
2016-11-18 12:30:00,219.0,219.31,218.93,219.31,800.0,192.0422,192.314,191.9808,192.314,800.0
2016-11-18 12:35:00,219.36,219.58,219.24,219.24,6200.0,192.3578,192.5508,192.2526,192.2526,6200.0
2016-11-18 12:40:00,219.2,219.49,219.18,219.33,3739.0,192.2175,192.4718,192.2,192.3315,3739.0
2016-11-18 12:45:00,219.43,219.69,219.28,219.28,2100.0,192.4192,192.6472,192.2877,192.2877,2100.0
2016-11-18 12:50:00,219.31,219.73,219.3,219.73,2900.0,192.314,192.6823,192.3052,192.6823,2900.0
2016-11-18 12:55:00,219.76,219.96,219.65,219.92,2440.0,192.7086,192.884,192.6122,192.8489,2440.0
2016-11-18 13:00:00,219.94,220.04,219.86,220.0,1332.0,192.8665,192.9541,192.7963,192.9191,1332.0
2016-11-18 13:05:00,220.0,220.0,219.63,219.72,3025.0,192.9191,192.9191,192.5946,192.6735,3025.0
2016-11-18 13:10:00,219.61,219.93,219.61,219.85,2770.0,192.5771,192.8577,192.5771,192.7875,2770.0
2016-11-18 13:15:00,219.84,219.96,219.77,219.92,600.0,192.7788,192.884,192.7174,192.8489,600.0
2016-11-18 13:20:00,219.96,220.19,219.91,219.94,6125.0,192.884,193.0857,192.8401,192.8665,6125.0
2016-11-18 13:25:00,220.04,220.09,219.37,219.38,2700.0,192.9541,192.998,192.3666,192.3754,2700.0
2016-11-18 13:30:00,219.3,219.4,218.77,218.77,2817.0,192.3052,192.3929,191.8405,191.8405,2817.0
2016-11-18 13:35:00,218.86,219.14,218.62,218.66,9014.0,191.9194,192.1649,191.7089,191.744,9014.0
2016-11-18 13:40:00,218.81,219.11,218.69,219.11,5395.0,191.8756,192.1386,191.7703,192.1386,5395.0
2016-11-18 13:45:00,219.0,219.0,218.8,218.8,1500.0,192.0422,192.0422,191.8668,191.8668,1500.0
2016-11-18 13:50:00,218.92,219.01,218.75,218.76,2600.0,191.972,192.0509,191.8229,191.8317,2600.0
2016-11-18 13:55:00,218.87,219.09,218.87,219.07,4500.0,191.9282,192.1211,191.9282,192.1035,4500.0
2016-11-18 14:00:00,219.07,219.07,218.51,218.51,6603.0,192.1035,192.1035,191.6125,191.6125,6603.0
2016-11-18 14:05:00,218.52,218.6,218.11,218.34,7162.0,191.6212,191.6914,191.2617,191.4634,7162.0
2016-11-18 14:10:00,218.4,218.48,218.17,218.17,5275.0,191.516,191.5862,191.3143,191.3143,5275.0
2016-11-18 14:15:00,218.25,218.43,217.34,217.34,18366.0,191.3845,191.5423,190.5865,190.5865,18366.0
2016-11-18 14:20:00,217.24,218.32,217.24,217.66,12598.0,190.4988,191.4459,190.4988,190.8671,12598.0
2016-11-18 14:25:00,217.84,217.88,217.42,217.62,6203.0,191.025,191.06,190.6567,190.832,6203.0
2016-11-18 14:30:00,217.53,217.69,217.45,217.5,6057.0,190.7531,190.8934,190.683,190.7268,6057.0
2016-11-18 14:35:00,217.46,217.67,217.42,217.48,4715.0,190.6917,190.8759,190.6567,190.7093,4715.0
2016-11-18 14:40:00,217.42,217.6,217.4,217.5,4400.0,190.6567,190.8145,190.6391,190.7268,4400.0
2016-11-18 14:45:00,217.5,217.6,217.03,217.22,9680.0,190.7268,190.8145,190.3147,190.4813,9680.0
2016-11-18 14:50:00,217.27,217.29,217.06,217.06,3956.0,190.5251,190.5427,190.341,190.341,3956.0
2016-11-18 14:55:00,217.23,217.29,217.07,217.13,3700.0,190.49,190.5427,190.3497,190.4024,3700.0
2016-11-18 15:00:00,217.24,217.26,217.06,217.06,2300.0,190.4988,190.5163,190.341,190.341,2300.0
2016-11-18 15:05:00,217.1,217.4,216.99,217.04,21307.0,190.376,190.6391,190.2796,190.3234,21307.0
2016-11-18 15:10:00,217.29,217.29,216.75,216.81,5900.0,190.5427,190.5427,190.0691,190.1217,5900.0
2016-11-18 15:15:00,216.95,217.16,216.49,216.53,21137.0,190.2445,190.4287,189.8411,189.8762,21137.0
2016-11-18 15:20:00,216.53,217.2,216.51,217.09,6451.0,189.8762,190.4637,189.8587,190.3673,6451.0
2016-11-18 15:25:00,217.22,217.6,217.11,217.6,9137.0,190.4813,190.8145,190.3848,190.8145,9137.0
2016-11-18 15:30:00,217.57,217.6,217.38,217.54,12444.0,190.7882,190.8145,190.6216,190.7619,12444.0
2016-11-18 15:35:00,217.52,217.6,217.44,217.6,11284.0,190.7443,190.8145,190.6742,190.8145,11284.0
2016-11-18 15:40:00,217.6,217.98,217.55,217.98,6500.0,190.8145,191.1477,190.7707,191.1477,6500.0
2016-11-18 15:45:00,218.01,218.06,217.57,217.61,14654.0,191.174,191.2179,190.7882,190.8233,14654.0
2016-11-18 15:50:00,217.62,217.72,217.5,217.7,13575.0,190.832,190.9197,190.7268,190.9022,13575.0
2016-11-18 15:55:00,217.7,217.73,217.33,217.49,35992.0,190.9022,190.9285,190.5777,190.718,35992.0
2016-11-21 09:30:00,219.52,220.97,219.52,220.66,7392.0,192.4982,193.7697,192.4982,193.4978,7392.0
2016-11-21 09:35:00,220.62,220.97,219.55,219.55,3966.0,193.4627,193.7697,192.5245,192.5245,3966.0
2016-11-21 09:40:00,220.5,220.69,218.93,218.93,6500.0,193.3575,193.5241,191.9808,191.9808,6500.0
2016-11-21 09:45:00,219.17,219.27,218.84,218.98,5205.0,192.1912,192.2789,191.9019,192.0246,5205.0
2016-11-21 09:50:00,219.28,219.28,218.83,219.09,7065.0,192.2877,192.2877,191.8931,192.1211,7065.0
2016-11-21 09:55:00,219.09,219.87,218.96,219.56,27287.0,192.1211,192.8051,192.0071,192.5332,27287.0
2016-11-21 10:00:00,219.63,219.78,219.39,219.5,12278.0,192.5946,192.7261,192.3842,192.4806,12278.0
2016-11-21 10:05:00,219.86,219.94,219.44,219.44,14200.0,192.7963,192.8665,192.428,192.428,14200.0
2016-11-21 10:10:00,219.44,219.54,218.87,219.0,7400.0,192.428,192.5157,191.9282,192.0422,7400.0
2016-11-21 10:15:00,219.02,219.53,219.0,219.35,10413.0,192.0597,192.5069,192.0422,192.3491,10413.0
2016-11-21 10:20:00,219.46,219.65,219.33,219.55,6147.0,192.4455,192.6122,192.3315,192.5245,6147.0
2016-11-21 10:25:00,219.56,219.84,219.08,219.24,13483.0,192.5332,192.7788,192.1123,192.2526,13483.0
2016-11-21 10:30:00,219.25,219.57,219.24,219.53,16975.0,192.2614,192.542,192.2526,192.5069,16975.0
2016-11-21 10:35:00,219.4,219.75,219.2,219.35,6173.0,192.3929,192.6998,192.2175,192.3491,6173.0
2016-11-21 10:40:00,219.39,219.91,219.28,219.76,4645.0,192.3842,192.8401,192.2877,192.7086,4645.0
2016-11-21 10:45:00,219.79,220.04,219.7,219.88,2130.0,192.7349,192.9541,192.656,192.8138,2130.0
2016-11-21 10:50:00,219.96,220.43,219.95,220.3,2918.0,192.884,193.2961,192.8752,193.1821,2918.0
2016-11-21 10:55:00,220.32,220.45,220.22,220.44,1508.0,193.1997,193.3137,193.112,193.3049,1508.0
2016-11-21 11:00:00,220.25,220.25,219.67,219.77,1700.0,193.1383,193.1383,192.6297,192.7174,1700.0
2016-11-21 11:05:00,219.83,219.95,219.77,219.82,2015.0,192.77,192.8752,192.7174,192.7612,2015.0
2016-11-21 11:10:00,219.94,220.18,219.79,219.97,1354.0,192.8665,193.0769,192.7349,192.8928,1354.0
2016-11-21 11:15:00,220.04,220.16,220.01,220.16,1200.0,192.9541,193.0594,192.9278,193.0594,1200.0
2016-11-21 11:20:00,220.0,220.1,220.0,220.01,800.0,192.9191,193.0068,192.9191,192.9278,800.0
2016-11-21 11:25:00,220.02,220.02,219.61,219.61,3400.0,192.9366,192.9366,192.5771,192.5771,3400.0
2016-11-21 11:30:00,219.76,219.79,219.46,219.5,4365.0,192.7086,192.7349,192.4455,192.4806,4365.0
2016-11-21 11:35:00,219.53,219.78,219.5,219.78,3337.0,192.5069,192.7261,192.4806,192.7261,3337.0
2016-11-21 11:40:00,219.75,219.76,219.55,219.55,1000.0,192.6998,192.7086,192.5245,192.5245,1000.0
2016-11-21 11:45:00,219.56,219.9,219.53,219.58,4700.0,192.5332,192.8314,192.5069,192.5508,4700.0
2016-11-21 11:50:00,219.73,219.74,219.48,219.5,1900.0,192.6823,192.6911,192.4631,192.4806,1900.0
2016-11-21 11:55:00,219.65,219.65,219.5,219.51,1086.0,192.6122,192.6122,192.4806,192.4894,1086.0
2016-11-21 12:00:00,219.55,219.57,219.42,219.43,4200.0,192.5245,192.542,192.4105,192.4192,4200.0
2016-11-21 12:05:00,219.5,219.74,219.44,219.63,2420.0,192.4806,192.6911,192.428,192.5946,2420.0
2016-11-21 12:10:00,219.78,220.01,219.65,219.9,3913.0,192.7261,192.9278,192.6122,192.8314,3913.0
2016-11-21 12:15:00,219.87,220.21,219.82,220.21,2200.0,192.8051,193.1032,192.7612,193.1032,2200.0
2016-11-21 12:20:00,220.28,220.32,220.22,220.22,1400.0,193.1646,193.1997,193.112,193.112,1400.0
2016-11-21 12:25:00,220.32,220.36,220.25,220.27,3631.0,193.1997,193.2348,193.1383,193.1558,3631.0
2016-11-21 12:30:00,220.3,220.37,220.24,220.3,2200.0,193.1821,193.2435,193.1295,193.1821,2200.0
2016-11-21 12:35:00,220.23,220.5,220.23,220.38,2201.0,193.1208,193.3575,193.1208,193.2523,2201.0
2016-11-21 12:40:00,220.38,220.78,220.38,220.78,1200.0,193.2523,193.6031,193.2523,193.6031,1200.0
2016-11-21 12:45:00,220.75,220.93,220.72,220.85,2702.0,193.5767,193.7346,193.5504,193.6644,2702.0
2016-11-21 12:50:00,220.8,220.8,220.5,220.5,4700.0,193.6206,193.6206,193.3575,193.3575,4700.0
2016-11-21 12:55:00,220.45,220.62,220.45,220.55,1512.0,193.3137,193.4627,193.3137,193.4014,1512.0
2016-11-21 13:00:00,220.71,220.87,220.41,220.73,13419.0,193.5417,193.682,193.2786,193.5592,13419.0
2016-11-21 13:05:00,220.77,220.93,220.66,220.93,3500.0,193.5943,193.7346,193.4978,193.7346,3500.0
2016-11-21 13:10:00,220.98,221.08,220.8,220.8,3901.0,193.7784,193.8661,193.6206,193.6206,3901.0
2016-11-21 13:15:00,220.67,220.84,220.67,220.72,1000.0,193.5066,193.6557,193.5066,193.5504,1000.0
2016-11-21 13:20:00,220.84,220.94,220.67,220.67,2400.0,193.6557,193.7434,193.5066,193.5066,2400.0
2016-11-21 13:25:00,220.72,220.79,220.52,220.74,11700.0,193.5504,193.6118,193.3751,193.568,11700.0
2016-11-21 13:30:00,220.74,220.79,220.66,220.76,3300.0,193.568,193.6118,193.4978,193.5855,3300.0
2016-11-21 13:35:00,220.76,220.86,220.65,220.66,3200.0,193.5855,193.6732,193.4891,193.4978,3200.0
2016-11-21 13:40:00,220.6,220.77,220.6,220.75,3132.0,193.4452,193.5943,193.4452,193.5767,3132.0
2016-11-21 13:45:00,220.69,220.84,220.59,220.59,4300.0,193.5241,193.6557,193.4364,193.4364,4300.0
2016-11-21 13:50:00,220.64,220.66,220.56,220.58,1902.0,193.4803,193.4978,193.4101,193.4277,1902.0
2016-11-21 13:55:00,220.57,220.82,220.51,220.51,5894.0,193.4189,193.6381,193.3663,193.3663,5894.0
2016-11-21 14:00:00,220.49,220.54,220.32,220.32,4500.0,193.3488,193.3926,193.1997,193.1997,4500.0
2016-11-21 14:05:00,220.5,221.03,220.5,220.91,6184.0,193.3575,193.8223,193.3575,193.7171,6184.0
2016-11-21 14:10:00,221.02,221.49,220.91,221.37,10218.0,193.8135,194.2257,193.7171,194.1204,10218.0
2016-11-21 14:15:00,221.37,221.76,221.37,221.75,6108.0,194.1204,194.4624,194.1204,194.4537,6108.0
2016-11-21 14:20:00,221.57,221.76,221.56,221.69,5100.0,194.2958,194.4624,194.287,194.401,5100.0
2016-11-21 14:25:00,221.62,221.76,221.58,221.73,4300.0,194.3397,194.4624,194.3046,194.4361,4300.0
2016-11-21 14:30:00,221.6,221.85,221.57,221.73,6930.0,194.3221,194.5413,194.2958,194.4361,6930.0
2016-11-21 14:35:00,221.76,221.81,221.6,221.75,6417.0,194.4624,194.5063,194.3221,194.4537,6417.0
2016-11-21 14:40:00,221.68,221.68,221.51,221.57,3901.0,194.3923,194.3923,194.2432,194.2958,3901.0
2016-11-21 14:45:00,221.59,221.86,221.51,221.84,6547.0,194.3133,194.5501,194.2432,194.5326,6547.0
2016-11-21 14:50:00,221.82,221.83,221.66,221.73,4677.0,194.515,194.5238,194.3747,194.4361,4677.0
2016-11-21 14:55:00,221.63,221.95,221.63,221.75,7203.0,194.3484,194.629,194.3484,194.4537,7203.0
2016-11-21 15:00:00,221.75,222.02,221.64,221.86,5709.0,194.4537,194.6904,194.3572,194.5501,5709.0
2016-11-21 15:05:00,221.9,222.06,221.85,221.89,13181.0,194.5852,194.7255,194.5413,194.5764,13181.0
2016-11-21 15:10:00,221.8,221.94,221.8,221.91,10385.0,194.4975,194.6203,194.4975,194.594,10385.0
2016-11-21 15:15:00,221.93,222.01,221.67,221.77,6763.0,194.6115,194.6816,194.3835,194.4712,6763.0
2016-11-21 15:20:00,221.78,221.9,221.75,221.9,8700.0,194.48,194.5852,194.4537,194.5852,8700.0
2016-11-21 15:25:00,221.83,221.94,221.73,221.83,6036.0,194.5238,194.6203,194.4361,194.5238,6036.0
2016-11-21 15:30:00,221.83,221.86,221.58,221.66,12050.0,194.5238,194.5501,194.3046,194.3747,12050.0
2016-11-21 15:35:00,221.65,222.01,221.65,221.95,7841.0,194.366,194.6816,194.366,194.629,7841.0
2016-11-21 15:40:00,221.96,222.0,221.86,221.97,11247.0,194.6378,194.6729,194.5501,194.6466,11247.0
2016-11-21 15:45:00,222.02,222.1,221.91,222.0,10079.0,194.6904,194.7606,194.594,194.6729,10079.0
2016-11-21 15:50:00,222.0,222.05,221.76,221.87,21336.0,194.6729,194.7167,194.4624,194.5589,21336.0
2016-11-21 15:55:00,221.86,222.07,221.67,222.0,47841.0,194.5501,194.7343,194.3835,194.6729,47841.0
2016-11-22 09:30:00,223.44,223.44,221.55,221.55,10199.0,195.9356,195.9356,194.2783,194.2783,10199.0
2016-11-22 09:35:00,222.13,222.37,221.68,221.97,2632.0,194.7869,194.9973,194.3923,194.6466,2632.0
2016-11-22 09:40:00,221.91,221.91,221.16,221.16,3142.0,194.594,194.594,193.9363,193.9363,3142.0
2016-11-22 09:45:00,221.34,221.5,220.79,220.84,8163.0,194.0941,194.2344,193.6118,193.6557,8163.0
2016-11-22 09:50:00,220.66,221.01,220.6,220.93,940.0,193.4978,193.8047,193.4452,193.7346,940.0
2016-11-22 09:55:00,220.76,221.0,220.74,221.0,1060.0,193.5855,193.796,193.568,193.796,1060.0
2016-11-22 10:00:00,221.02,222.17,221.0,221.76,9462.0,193.8135,194.822,193.796,194.4624,9462.0
2016-11-22 10:05:00,221.98,222.18,221.58,221.93,7600.0,194.6553,194.8307,194.3046,194.6115,7600.0
2016-11-22 10:10:00,221.79,222.73,221.68,222.68,8045.0,194.4887,195.313,194.3923,195.2692,8045.0
2016-11-22 10:15:00,222.69,222.94,222.17,222.94,4604.0,195.2779,195.4972,194.822,195.4972,4604.0
2016-11-22 10:20:00,222.93,222.93,222.93,222.93,100.0,195.4884,195.4884,195.4884,195.4884,100.0
2016-11-22 10:25:00,223.0,223.01,222.73,222.91,3868.0,195.5498,195.5586,195.313,195.4709,3868.0
2016-11-22 10:30:00,223.0,223.3,223.0,223.3,869.0,195.5498,195.8129,195.5498,195.8129,869.0
2016-11-22 10:35:00,223.31,223.86,223.23,223.76,7337.0,195.8216,196.3039,195.7515,196.2162,7337.0
2016-11-22 10:40:00,223.76,224.07,223.38,223.88,21270.0,196.2162,196.4881,195.883,196.3215,21270.0
2016-11-22 10:45:00,223.94,224.17,223.75,223.89,10799.0,196.3741,196.5758,196.2075,196.3302,10799.0
2016-11-22 10:50:00,223.82,224.63,223.82,224.51,15254.0,196.2688,196.9791,196.2688,196.8739,15254.0
2016-11-22 10:55:00,224.61,224.83,224.39,224.83,4425.0,196.9616,197.1545,196.7687,197.1545,4425.0
2016-11-22 11:00:00,224.7,224.89,224.31,224.31,11138.0,197.0405,197.2071,196.6985,196.6985,11138.0
2016-11-22 11:05:00,224.4,224.59,224.3,224.37,4900.0,196.7774,196.9441,196.6898,196.7511,4900.0
2016-11-22 11:10:00,224.32,224.32,224.0,224.06,1521.0,196.7073,196.7073,196.4267,196.4793,1521.0
2016-11-22 11:15:00,223.98,224.11,223.97,224.11,735.0,196.4091,196.5231,196.4004,196.5231,735.0
2016-11-22 11:20:00,224.08,224.08,223.84,223.91,2024.0,196.4968,196.4968,196.2864,196.3478,2024.0
2016-11-22 11:25:00,224.0,224.05,223.39,223.39,4729.0,196.4267,196.4705,195.8918,195.8918,4729.0
2016-11-22 11:30:00,223.61,223.69,223.43,223.59,1500.0,196.0847,196.1548,195.9269,196.0672,1500.0
2016-11-22 11:35:00,223.46,224.0,223.41,223.97,8270.0,195.9532,196.4267,195.9093,196.4004,8270.0
2016-11-22 11:40:00,223.84,223.96,223.75,223.91,1605.0,196.2864,196.3916,196.2075,196.3478,1605.0
2016-11-22 11:45:00,223.87,224.42,223.86,224.16,11503.0,196.3127,196.795,196.3039,196.567,11503.0
2016-11-22 11:50:00,224.0,224.4,223.92,224.21,7068.0,196.4267,196.7774,196.3565,196.6108,7068.0
2016-11-22 11:55:00,224.09,224.38,223.95,224.22,6754.0,196.5056,196.7599,196.3828,196.6196,6754.0
2016-11-22 12:00:00,224.06,224.63,223.9,224.02,24745.0,196.4793,196.9791,196.339,196.4442,24745.0
2016-11-22 12:05:00,224.42,224.51,223.85,223.98,7644.0,196.795,196.8739,196.2952,196.4091,7644.0
2016-11-22 12:10:00,223.94,224.36,223.94,224.36,1855.0,196.3741,196.7424,196.3741,196.7424,1855.0
2016-11-22 12:15:00,224.36,224.52,224.21,224.21,1350.0,196.7424,196.8827,196.6108,196.6108,1350.0
2016-11-22 12:20:00,224.47,224.81,224.41,224.81,1915.0,196.8388,197.137,196.7862,197.137,1915.0
2016-11-22 12:25:00,224.55,224.98,224.55,224.9,2800.0,196.909,197.2861,196.909,197.2159,2800.0
2016-11-22 12:30:00,224.71,224.97,224.71,224.87,1266.0,197.0493,197.2773,197.0493,197.1896,1266.0
2016-11-22 12:35:00,224.79,224.83,224.16,224.35,11774.0,197.1194,197.1545,196.567,196.7336,11774.0
2016-11-22 12:40:00,224.28,224.58,224.28,224.49,3960.0,196.6722,196.9353,196.6722,196.8564,3960.0
2016-11-22 12:45:00,224.6,224.74,224.52,224.74,1852.0,196.9528,197.0756,196.8827,197.0756,1852.0
2016-11-22 12:50:00,224.79,224.79,224.42,224.49,3520.0,197.1194,197.1194,196.795,196.8564,3520.0
2016-11-22 12:55:00,224.66,224.72,224.51,224.67,1278.0,197.0054,197.0581,196.8739,197.0142,1278.0
2016-11-22 13:00:00,224.6,224.67,224.5,224.65,5887.0,196.9528,197.0142,196.8651,196.9967,5887.0
2016-11-22 13:05:00,224.52,224.71,224.52,224.63,1690.0,196.8827,197.0493,196.8827,196.9791,1690.0
2016-11-22 13:10:00,224.82,224.85,224.75,224.75,300.0,197.1457,197.1721,197.0844,197.0844,300.0
2016-11-22 13:15:00,224.84,224.84,224.76,224.78,1687.0,197.1633,197.1633,197.0931,197.1107,1687.0
2016-11-22 13:20:00,224.77,225.19,224.77,225.18,5949.0,197.1019,197.4702,197.1019,197.4614,5949.0
2016-11-22 13:25:00,225.09,225.33,225.02,225.03,3233.0,197.3825,197.593,197.3211,197.3299,3233.0
2016-11-22 13:30:00,225.13,225.29,225.05,225.22,1900.0,197.4176,197.5579,197.3474,197.4965,1900.0
2016-11-22 13:35:00,225.08,225.18,224.94,225.01,3113.0,197.3737,197.4614,197.251,197.3124,3113.0
2016-11-22 13:40:00,224.95,224.95,224.74,224.74,1600.0,197.2597,197.2597,197.0756,197.0756,1600.0
2016-11-22 13:45:00,224.88,224.95,224.69,224.95,4101.0,197.1984,197.2597,197.0318,197.2597,4101.0
2016-11-22 13:50:00,224.9,225.02,224.86,224.86,4811.0,197.2159,197.3211,197.1808,197.1808,4811.0
2016-11-22 13:55:00,224.98,225.25,224.79,225.14,4658.0,197.2861,197.5228,197.1194,197.4264,4658.0
2016-11-22 14:00:00,225.15,225.3,224.98,225.04,5333.0,197.4351,197.5667,197.2861,197.3387,5333.0
2016-11-22 14:05:00,225.06,225.23,224.92,224.92,2423.0,197.3562,197.5053,197.2334,197.2334,2423.0
2016-11-22 14:10:00,224.97,225.07,224.74,224.8,5535.0,197.2773,197.365,197.0756,197.1282,5535.0
2016-11-22 14:15:00,224.8,224.88,224.73,224.86,1247.0,197.1282,197.1984,197.0668,197.1808,1247.0
2016-11-22 14:20:00,224.77,224.83,224.61,224.64,2600.0,197.1019,197.1545,196.9616,196.9879,2600.0
2016-11-22 14:25:00,224.67,224.76,224.64,224.74,3300.0,197.0142,197.0931,196.9879,197.0756,3300.0
2016-11-22 14:30:00,224.72,224.75,224.46,224.62,5175.0,197.0581,197.0844,196.8301,196.9704,5175.0
2016-11-22 14:35:00,224.55,224.76,224.46,224.61,2500.0,196.909,197.0931,196.8301,196.9616,2500.0
2016-11-22 14:40:00,224.61,224.72,224.38,224.7,5500.0,196.9616,197.0581,196.7599,197.0405,5500.0
2016-11-22 14:45:00,224.62,224.88,224.5,224.53,10447.0,196.9704,197.1984,196.8651,196.8914,10447.0
2016-11-22 14:50:00,224.52,224.57,224.43,224.5,986.0,196.8827,196.9265,196.8038,196.8651,986.0
2016-11-22 14:55:00,224.51,224.6,224.42,224.42,1200.0,196.8739,196.9528,196.795,196.795,1200.0
2016-11-22 15:00:00,224.44,224.52,224.36,224.4,8989.0,196.8125,196.8827,196.7424,196.7774,8989.0
2016-11-22 15:05:00,224.49,224.66,224.38,224.6,4957.0,196.8564,197.0054,196.7599,196.9528,4957.0
2016-11-22 15:10:00,224.65,224.78,224.51,224.62,6820.0,196.9967,197.1107,196.8739,196.9704,6820.0
2016-11-22 15:15:00,224.67,224.67,224.48,224.66,4408.0,197.0142,197.0142,196.8476,197.0054,4408.0
2016-11-22 15:20:00,224.65,224.96,224.6,224.72,4888.0,196.9967,197.2685,196.9528,197.0581,4888.0
2016-11-22 15:25:00,224.76,224.84,224.64,224.72,8509.0,197.0931,197.1633,196.9879,197.0581,8509.0
2016-11-22 15:30:00,224.68,225.14,224.68,225.04,5900.0,197.023,197.4264,197.023,197.3387,5900.0
2016-11-22 15:35:00,225.1,225.21,224.85,224.9,14643.0,197.3913,197.4877,197.1721,197.2159,14643.0
2016-11-22 15:40:00,224.91,225.01,224.89,224.97,6115.0,197.2247,197.3124,197.2071,197.2773,6115.0
2016-11-22 15:45:00,225.02,225.15,224.98,225.08,11679.0,197.3211,197.4351,197.2861,197.3737,11679.0
2016-11-22 15:50:00,225.08,225.17,225.06,225.15,11965.0,197.3737,197.4527,197.3562,197.4351,11965.0
2016-11-22 15:55:00,225.11,225.11,224.89,225.02,33589.0,197.4001,197.4001,197.2071,197.3211,33589.0
2016-11-23 09:30:00,225.66,225.66,224.29,224.29,10498.0,197.8823,197.8823,196.681,196.681,10498.0
2016-11-23 09:35:00,225.05,225.42,224.62,224.71,910.0,197.3474,197.6719,196.9704,197.0493,910.0
2016-11-23 09:40:00,225.02,225.12,224.68,225.1,500.0,197.3211,197.4088,197.023,197.3913,500.0
2016-11-23 09:45:00,224.94,224.94,224.53,224.71,615.0,197.251,197.251,196.8914,197.0493,615.0
2016-11-23 09:50:00,224.85,224.91,224.07,224.08,5487.0,197.1721,197.2247,196.4881,196.4968,5487.0
2016-11-23 09:55:00,224.15,224.15,223.84,223.84,3466.0,196.5582,196.5582,196.2864,196.2864,3466.0
2016-11-23 10:00:00,223.81,223.81,223.4,223.58,5000.0,196.2601,196.2601,195.9005,196.0584,5000.0
2016-11-23 10:05:00,223.8,225.0,223.8,224.89,4100.0,196.2513,197.3036,196.2513,197.2071,4100.0
2016-11-23 10:10:00,224.93,224.93,224.43,224.56,3397.0,197.2422,197.2422,196.8038,196.9178,3397.0
2016-11-23 10:15:00,224.72,225.23,224.64,225.05,2045.0,197.0581,197.5053,196.9879,197.3474,2045.0
2016-11-23 10:20:00,225.07,225.09,224.65,224.9,2300.0,197.365,197.3825,196.9967,197.2159,2300.0
2016-11-23 10:25:00,224.91,225.19,224.87,225.19,2300.0,197.2247,197.4702,197.1896,197.4702,2300.0
2016-11-23 10:30:00,225.25,225.25,225.25,225.25,100.0,197.5228,197.5228,197.5228,197.5228,100.0
2016-11-23 10:35:00,225.16,225.27,224.57,224.87,23667.0,197.4439,197.5404,196.9265,197.1896,23667.0
2016-11-23 10:40:00,224.85,224.99,224.62,224.95,8955.0,197.1721,197.2948,196.9704,197.2597,8955.0
2016-11-23 10:45:00,224.88,224.88,224.53,224.74,15700.0,197.1984,197.1984,196.8914,197.0756,15700.0
2016-11-23 10:50:00,224.8,224.82,224.38,224.61,11900.0,197.1282,197.1457,196.7599,196.9616,11900.0
2016-11-23 10:55:00,224.68,224.76,224.35,224.38,16143.0,197.023,197.0931,196.7336,196.7599,16143.0
2016-11-23 11:00:00,224.4,224.71,224.4,224.71,4888.0,196.7774,197.0493,196.7774,197.0493,4888.0
2016-11-23 11:05:00,224.68,225.03,224.5,224.6,14798.0,197.023,197.3299,196.8651,196.9528,14798.0
2016-11-23 11:10:00,224.53,224.79,224.4,224.79,2621.0,196.8914,197.1194,196.7774,197.1194,2621.0
2016-11-23 11:15:00,224.78,224.9,224.67,224.87,6489.0,197.1107,197.2159,197.0142,197.1896,6489.0
2016-11-23 11:20:00,224.81,224.99,224.8,224.93,2113.0,197.137,197.2948,197.1282,197.2422,2113.0
2016-11-23 11:25:00,224.73,225.01,224.73,224.9,3999.0,197.0668,197.3124,197.0668,197.2159,3999.0
2016-11-23 11:30:00,224.96,224.96,224.52,224.57,7270.0,197.2685,197.2685,196.8827,196.9265,7270.0
2016-11-23 11:35:00,224.56,224.64,224.53,224.56,500.0,196.9178,196.9879,196.8914,196.9178,500.0
2016-11-23 11:40:00,224.57,224.71,224.4,224.63,5225.0,196.9265,197.0493,196.7774,196.9791,5225.0
2016-11-23 11:45:00,224.56,224.7,224.55,224.64,2600.0,196.9178,197.0405,196.909,196.9879,2600.0
2016-11-23 11:50:00,224.71,224.71,224.71,224.71,100.0,197.0493,197.0493,197.0493,197.0493,100.0
2016-11-23 11:55:00,224.7,224.83,224.7,224.83,760.0,197.0405,197.1545,197.0405,197.1545,760.0
2016-11-23 12:00:00,224.82,224.91,224.71,224.71,2722.0,197.1457,197.2247,197.0493,197.0493,2722.0
2016-11-23 12:05:00,224.71,224.92,224.71,224.76,700.0,197.0493,197.2334,197.0493,197.0931,700.0
2016-11-23 12:10:00,224.94,224.94,224.94,224.94,100.0,197.251,197.251,197.251,197.251,100.0
2016-11-23 12:15:00,224.82,224.99,224.82,224.85,2000.0,197.1457,197.2948,197.1457,197.1721,2000.0
2016-11-23 12:20:00,224.77,224.77,224.74,224.74,300.0,197.1019,197.1019,197.0756,197.0756,300.0
2016-11-23 12:25:00,224.82,224.82,224.82,224.82,100.0,197.1457,197.1457,197.1457,197.1457,100.0
2016-11-23 12:30:00,224.85,224.9,224.85,224.9,429.0,197.1721,197.2159,197.1721,197.2159,429.0
2016-11-23 12:35:00,224.84,225.0,224.83,224.9,1505.0,197.1633,197.3036,197.1545,197.2159,1505.0
2016-11-23 12:40:00,224.98,225.0,224.91,224.91,2913.0,197.2861,197.3036,197.2247,197.2247,2913.0
2016-11-23 12:45:00,224.91,224.91,224.78,224.78,700.0,197.2247,197.2247,197.1107,197.1107,700.0
2016-11-23 12:50:00,224.7,224.7,224.59,224.6,1520.0,197.0405,197.0405,196.9441,196.9528,1520.0
2016-11-23 12:55:00,224.63,224.66,224.55,224.59,1500.0,196.9791,197.0054,196.909,196.9441,1500.0
2016-11-23 13:00:00,224.76,224.92,224.65,224.65,2715.0,197.0931,197.2334,196.9967,196.9967,2715.0
2016-11-23 13:05:00,224.57,224.82,224.57,224.62,2095.0,196.9265,197.1457,196.9265,196.9704,2095.0
2016-11-23 13:10:00,224.75,224.75,224.75,224.75,100.0,197.0844,197.0844,197.0844,197.0844,100.0
2016-11-23 13:15:00,224.85,224.88,224.85,224.88,700.0,197.1721,197.1984,197.1721,197.1984,700.0
2016-11-23 13:20:00,224.89,224.89,224.65,224.71,3284.0,197.2071,197.2071,196.9967,197.0493,3284.0
2016-11-23 13:25:00,224.65,224.74,224.55,224.55,4711.0,196.9967,197.0756,196.909,196.909,4711.0
2016-11-23 13:30:00,224.66,224.66,224.6,224.61,700.0,197.0054,197.0054,196.9528,196.9616,700.0
2016-11-23 13:35:00,224.61,224.65,224.61,224.64,500.0,196.9616,196.9967,196.9616,196.9879,500.0
2016-11-23 13:40:00,224.67,224.83,224.61,224.7,3904.0,197.0142,197.1545,196.9616,197.0405,3904.0
2016-11-23 13:45:00,224.62,224.77,224.59,224.76,2600.0,196.9704,197.1019,196.9441,197.0931,2600.0
2016-11-23 13:50:00,224.78,224.79,224.76,224.78,541.0,197.1107,197.1194,197.0931,197.1107,541.0
2016-11-23 13:55:00,224.81,225.0,224.81,224.81,5067.0,197.137,197.3036,197.137,197.137,5067.0
2016-11-23 14:00:00,224.81,224.81,224.79,224.79,800.0,197.137,197.137,197.1194,197.1194,800.0
2016-11-23 14:05:00,224.79,224.89,224.78,224.89,400.0,197.1194,197.2071,197.1107,197.2071,400.0
2016-11-23 14:10:00,224.82,224.9,224.79,224.79,3164.0,197.1457,197.2159,197.1194,197.1194,3164.0
2016-11-23 14:15:00,224.8,224.9,224.77,224.77,1450.0,197.1282,197.2159,197.1019,197.1019,1450.0
2016-11-23 14:20:00,224.73,224.93,224.71,224.74,2844.0,197.0668,197.2422,197.0493,197.0756,2844.0
2016-11-23 14:25:00,224.83,224.85,224.83,224.85,400.0,197.1545,197.1721,197.1545,197.1721,400.0
2016-11-23 14:30:00,224.86,224.86,224.85,224.86,100.0,197.1808,197.1808,197.1721,197.1808,100.0
2016-11-23 14:35:00,224.95,224.95,224.65,224.85,3523.0,197.2597,197.2597,196.9967,197.1721,3523.0
2016-11-23 14:40:00,224.9,224.9,224.68,224.71,1900.0,197.2159,197.2159,197.023,197.0493,1900.0
2016-11-23 14:45:00,224.74,224.93,224.74,224.87,900.0,197.0756,197.2422,197.0756,197.1896,900.0
2016-11-23 14:50:00,224.87,224.87,224.77,224.84,1000.0,197.1896,197.1896,197.1019,197.1633,1000.0
2016-11-23 14:55:00,224.8,224.8,224.59,224.73,4830.0,197.1282,197.1282,196.9441,197.0668,4830.0
2016-11-23 15:00:00,224.73,224.73,224.44,224.52,2196.0,197.0668,197.0668,196.8125,196.8827,2196.0
2016-11-23 15:05:00,224.49,224.54,224.46,224.54,2263.0,196.8564,196.9002,196.8301,196.9002,2263.0
2016-11-23 15:10:00,224.57,224.57,224.47,224.53,2500.0,196.9265,196.9265,196.8388,196.8914,2500.0
2016-11-23 15:15:00,224.57,224.57,224.21,224.21,8814.0,196.9265,196.9265,196.6108,196.6108,8814.0
2016-11-23 15:20:00,224.25,224.33,224.22,224.31,3815.0,196.6459,196.7161,196.6196,196.6985,3815.0
2016-11-23 15:25:00,224.28,224.36,224.22,224.27,2224.0,196.6722,196.7424,196.6196,196.6635,2224.0
2016-11-23 15:30:00,224.2,224.37,224.18,224.18,12561.0,196.6021,196.7511,196.5845,196.5845,12561.0
2016-11-23 15:35:00,224.2,224.31,224.14,224.26,9589.0,196.6021,196.6985,196.5495,196.6547,9589.0
2016-11-23 15:40:00,224.26,224.32,224.18,224.32,4436.0,196.6547,196.7073,196.5845,196.7073,4436.0
2016-11-23 15:45:00,224.35,224.58,224.34,224.44,15948.0,196.7336,196.9353,196.7248,196.8125,15948.0
2016-11-23 15:50:00,224.48,224.56,224.41,224.49,11026.0,196.8476,196.9178,196.7862,196.8564,11026.0
2016-11-23 15:55:00,224.49,224.63,224.46,224.59,15131.0,196.8564,196.9791,196.8301,196.9441,15131.0
2016-11-25 09:30:00,225.2,225.3,224.09,224.38,5769.0,197.479,197.5667,196.5056,196.7599,5769.0
2016-11-25 09:35:00,224.09,224.09,224.09,224.09,300.0,196.5056,196.5056,196.5056,196.5056,300.0
2016-11-25 09:40:00,224.21,224.72,224.21,224.71,1350.0,196.6108,197.0581,196.6108,197.0493,1350.0
2016-11-25 09:45:00,224.5,224.88,224.49,224.69,3100.0,196.8651,197.1984,196.8564,197.0318,3100.0
2016-11-25 09:50:00,224.86,225.12,224.84,224.97,1400.0,197.1808,197.4088,197.1633,197.2773,1400.0
2016-11-25 09:55:00,224.97,225.0,224.59,224.98,2950.0,197.2773,197.3036,196.9441,197.2861,2950.0
2016-11-25 10:00:00,224.79,224.97,224.73,224.89,3400.0,197.1194,197.2773,197.0668,197.2071,3400.0
2016-11-25 10:05:00,224.92,224.92,224.43,224.76,4300.0,197.2334,197.2334,196.8038,197.0931,4300.0
2016-11-25 10:10:00,224.72,224.72,224.72,224.72,100.0,197.0581,197.0581,197.0581,197.0581,100.0
2016-11-25 10:15:00,224.7,224.7,224.47,224.47,300.0,197.0405,197.0405,196.8388,196.8388,300.0
2016-11-25 10:20:00,224.74,224.79,224.74,224.74,400.0,197.0756,197.1194,197.0756,197.0756,400.0
2016-11-25 10:25:00,224.83,225.0,224.8,224.98,1158.0,197.1545,197.3036,197.1282,197.2861,1158.0
2016-11-25 10:30:00,224.98,225.06,224.86,225.02,6800.0,197.2861,197.3562,197.1808,197.3211,6800.0
2016-11-25 10:35:00,225.01,225.05,224.89,224.89,2600.0,197.3124,197.3474,197.2071,197.2071,2600.0
2016-11-25 10:40:00,224.83,224.83,224.83,224.83,200.0,197.1545,197.1545,197.1545,197.1545,200.0
2016-11-25 10:45:00,224.95,225.13,224.94,224.95,2700.0,197.2597,197.4176,197.251,197.2597,2700.0
2016-11-25 10:50:00,225.06,225.16,225.04,225.16,1203.0,197.3562,197.4439,197.3387,197.4439,1203.0
2016-11-25 10:55:00,225.22,225.22,225.21,225.22,100.0,197.4965,197.4965,197.4877,197.4965,100.0
2016-11-25 11:00:00,225.15,225.23,225.15,225.22,596.0,197.4351,197.5053,197.4351,197.4965,596.0
2016-11-25 11:05:00,225.21,225.32,225.11,225.17,3731.0,197.4877,197.5842,197.4001,197.4527,3731.0
2016-11-25 11:10:00,225.17,225.17,225.17,225.17,0.0,197.4527,197.4527,197.4527,197.4527,0.0
2016-11-25 11:15:00,225.29,225.29,225.26,225.28,470.0,197.5579,197.5579,197.5316,197.5491,470.0
2016-11-25 11:20:00,225.24,225.25,225.21,225.21,600.0,197.514,197.5228,197.4877,197.4877,600.0
2016-11-25 11:25:00,225.21,225.31,225.21,225.25,961.0,197.4877,197.5754,197.4877,197.5228,961.0
2016-11-25 11:30:00,225.27,225.38,225.27,225.38,700.0,197.5404,197.6368,197.5404,197.6368,700.0
2016-11-25 11:35:00,225.51,225.64,225.42,225.48,1112.0,197.7508,197.8648,197.6719,197.7245,1112.0
2016-11-25 11:40:00,225.48,225.5,225.47,225.48,600.0,197.7245,197.742,197.7157,197.7245,600.0
2016-11-25 11:45:00,225.53,225.6,225.49,225.53,818.0,197.7684,197.8297,197.7333,197.7684,818.0
2016-11-25 11:50:00,225.51,225.51,225.33,225.39,600.0,197.7508,197.7508,197.593,197.6456,600.0
2016-11-25 11:55:00,225.42,225.57,225.42,225.57,944.0,197.6719,197.8034,197.6719,197.8034,944.0
2016-11-25 12:00:00,225.58,225.58,225.41,225.49,1900.0,197.8122,197.8122,197.6631,197.7333,1900.0
2016-11-25 12:05:00,225.49,225.52,225.49,225.52,1037.0,197.7333,197.7596,197.7333,197.7596,1037.0
2016-11-25 12:10:00,225.53,225.53,225.41,225.41,1600.0,197.7684,197.7684,197.6631,197.6631,1600.0
2016-11-25 12:15:00,225.39,225.43,225.37,225.37,800.0,197.6456,197.6807,197.628,197.628,800.0
2016-11-25 12:20:00,225.44,225.5,225.38,225.41,1800.0,197.6894,197.742,197.6368,197.6631,1800.0
2016-11-25 12:25:00,225.34,225.34,225.26,225.26,500.0,197.6017,197.6017,197.5316,197.5316,500.0
2016-11-25 12:30:00,225.3,225.37,225.25,225.37,2900.0,197.5667,197.628,197.5228,197.628,2900.0
2016-11-25 12:35:00,225.35,225.46,225.35,225.43,1840.0,197.6105,197.707,197.6105,197.6807,1840.0
2016-11-25 12:40:00,225.48,225.54,225.41,225.47,2600.0,197.7245,197.7771,197.6631,197.7157,2600.0
2016-11-25 12:45:00,225.49,225.67,225.46,225.63,4554.0,197.7333,197.8911,197.707,197.856,4554.0
2016-11-25 12:50:00,225.66,225.66,225.6,225.61,2311.0,197.8823,197.8823,197.8297,197.8385,2311.0
2016-11-25 12:55:00,225.66,225.77,225.26,225.34,11854.0,197.8823,197.9788,197.5316,197.6017,11854.0
2016-11-28 09:30:00,225.16,226.27,223.39,224.96,3799.0,197.4439,198.4173,195.8918,197.2685,3799.0
2016-11-28 09:35:00,224.45,225.09,223.49,224.64,6974.0,196.8213,197.3825,195.9795,196.9879,6974.0
2016-11-28 09:40:00,224.68,224.96,224.4,224.68,3322.0,197.023,197.2685,196.7774,197.023,3322.0
2016-11-28 09:45:00,224.88,225.4,224.7,225.4,1521.0,197.1984,197.6544,197.0405,197.6544,1521.0
2016-11-28 09:50:00,225.15,225.22,224.33,224.51,11083.0,197.4351,197.4965,196.7161,196.8739,11083.0
2016-11-28 09:55:00,224.4,224.68,223.84,224.39,18208.0,196.7774,197.023,196.2864,196.7687,18208.0
2016-11-28 10:00:00,224.4,224.57,224.31,224.31,1700.0,196.7774,196.9265,196.6985,196.6985,1700.0
2016-11-28 10:05:00,224.43,224.71,224.26,224.52,3300.0,196.8038,197.0493,196.6547,196.8827,3300.0
2016-11-28 10:10:00,224.53,224.54,223.85,223.85,6100.0,196.8914,196.9002,196.2952,196.2952,6100.0
2016-11-28 10:15:00,223.96,224.25,223.85,223.87,16498.0,196.3916,196.6459,196.2952,196.3127,16498.0
2016-11-28 10:20:00,223.81,223.84,223.42,223.6,7827.0,196.2601,196.2864,195.9181,196.0759,7827.0
2016-11-28 10:25:00,223.53,223.58,222.79,223.31,16633.0,196.0145,196.0584,195.3656,195.8216,16633.0
2016-11-28 10:30:00,223.54,223.78,223.36,223.78,8000.0,196.0233,196.2338,195.8655,196.2338,8000.0
2016-11-28 10:35:00,223.78,224.37,223.75,224.37,2000.0,196.2338,196.7511,196.2075,196.7511,2000.0
2016-11-28 10:40:00,224.4,224.56,224.4,224.55,2000.0,196.7774,196.9178,196.7774,196.909,2000.0
2016-11-28 10:45:00,224.52,224.56,224.27,224.56,4110.0,196.8827,196.9178,196.6635,196.9178,4110.0
2016-11-28 10:50:00,224.3,224.42,223.8,223.8,4828.0,196.6898,196.795,196.2513,196.2513,4828.0
2016-11-28 10:55:00,223.96,223.96,223.26,223.37,3932.0,196.3916,196.3916,195.7778,195.8742,3932.0
2016-11-28 11:00:00,223.46,223.5,223.41,223.48,804.0,195.9532,195.9882,195.9093,195.9707,804.0
2016-11-28 11:05:00,223.65,223.65,223.28,223.33,3182.0,196.1198,196.1198,195.7953,195.8392,3182.0
2016-11-28 11:10:00,223.37,223.37,222.96,222.99,1820.0,195.8742,195.8742,195.5147,195.541,1820.0
2016-11-28 11:15:00,223.02,223.43,222.88,223.43,2991.0,195.5673,195.9269,195.4446,195.9269,2991.0
2016-11-28 11:20:00,223.46,223.5,223.29,223.5,1600.0,195.9532,195.9882,195.8041,195.9882,1600.0
2016-11-28 11:25:00,223.51,223.57,223.33,223.57,2100.0,195.997,196.0496,195.8392,196.0496,2100.0
2016-11-28 11:30:00,223.86,224.09,223.77,224.01,3100.0,196.3039,196.5056,196.225,196.4355,3100.0
2016-11-28 11:35:00,224.0,224.15,223.93,224.07,3482.0,196.4267,196.5582,196.3653,196.4881,3482.0
2016-11-28 11:40:00,224.07,224.28,224.06,224.15,2211.0,196.4881,196.6722,196.4793,196.5582,2211.0
2016-11-28 11:45:00,224.15,224.2,223.91,224.0,3379.0,196.5582,196.6021,196.3478,196.4267,3379.0
2016-11-28 11:50:00,223.99,224.1,223.83,223.93,3345.0,196.4179,196.5144,196.2776,196.3653,3345.0
2016-11-28 11:55:00,223.84,223.96,223.78,223.78,900.0,196.2864,196.3916,196.2338,196.2338,900.0
2016-11-28 12:00:00,223.86,224.0,223.62,223.93,4639.0,196.3039,196.4267,196.0935,196.3653,4639.0
2016-11-28 12:05:00,224.0,224.17,223.76,224.03,2900.0,196.4267,196.5758,196.2162,196.453,2900.0
2016-11-28 12:10:00,224.13,224.2,223.97,224.16,1618.0,196.5407,196.6021,196.4004,196.567,1618.0
2016-11-28 12:15:00,224.11,224.19,223.98,224.06,2200.0,196.5231,196.5933,196.4091,196.4793,2200.0
2016-11-28 12:20:00,224.1,224.1,223.99,224.06,1000.0,196.5144,196.5144,196.4179,196.4793,1000.0
2016-11-28 12:25:00,223.96,224.17,223.96,224.08,3700.0,196.3916,196.5758,196.3916,196.4968,3700.0
2016-11-28 12:30:00,224.13,224.32,224.08,224.2,3500.0,196.5407,196.7073,196.4968,196.6021,3500.0
2016-11-28 12:35:00,224.1,224.1,223.98,223.98,1279.0,196.5144,196.5144,196.4091,196.4091,1279.0
2016-11-28 12:40:00,223.96,224.13,223.91,223.91,4669.0,196.3916,196.5407,196.3478,196.3478,4669.0
2016-11-28 12:45:00,223.96,224.0,223.89,224.0,1150.0,196.3916,196.4267,196.3302,196.4267,1150.0
2016-11-28 12:50:00,223.99,223.99,223.84,223.86,1819.0,196.4179,196.4179,196.2864,196.3039,1819.0
2016-11-28 12:55:00,223.97,223.97,223.83,223.88,1261.0,196.4004,196.4004,196.2776,196.3215,1261.0
2016-11-28 13:00:00,223.8,223.86,223.59,223.6,3073.0,196.2513,196.3039,196.0672,196.0759,3073.0
2016-11-28 13:05:00,223.52,223.69,223.35,223.69,1800.0,196.0058,196.1548,195.8567,196.1548,1800.0
2016-11-28 13:10:00,223.7,223.74,223.63,223.68,1400.0,196.1636,196.1987,196.1022,196.1461,1400.0
2016-11-28 13:15:00,223.61,223.7,223.5,223.7,2192.0,196.0847,196.1636,195.9882,196.1636,2192.0
2016-11-28 13:20:00,223.82,223.92,223.67,223.81,2400.0,196.2688,196.3565,196.1373,196.2601,2400.0
2016-11-28 13:25:00,223.69,223.74,223.56,223.67,1225.0,196.1548,196.1987,196.0408,196.1373,1225.0
2016-11-28 13:30:00,223.76,223.81,223.66,223.81,3100.0,196.2162,196.2601,196.1285,196.2601,3100.0
2016-11-28 13:35:00,223.79,223.82,223.74,223.81,800.0,196.2425,196.2688,196.1987,196.2601,800.0
2016-11-28 13:40:00,223.82,223.92,223.8,223.89,1208.0,196.2688,196.3565,196.2513,196.3302,1208.0
2016-11-28 13:45:00,223.86,223.96,223.86,223.96,2657.0,196.3039,196.3916,196.3039,196.3916,2657.0
2016-11-28 13:50:00,224.01,224.18,223.97,224.12,5000.0,196.4355,196.5845,196.4004,196.5319,5000.0
2016-11-28 13:55:00,224.16,224.24,224.1,224.12,4500.0,196.567,196.6371,196.5144,196.5319,4500.0
2016-11-28 14:00:00,224.17,224.19,224.08,224.14,3800.0,196.5758,196.5933,196.4968,196.5495,3800.0
2016-11-28 14:05:00,224.16,224.33,224.14,224.23,16562.0,196.567,196.7161,196.5495,196.6284,16562.0
2016-11-28 14:10:00,224.09,224.43,224.09,224.37,2600.0,196.5056,196.8038,196.5056,196.7511,2600.0
2016-11-28 14:15:00,224.36,224.37,224.14,224.28,2000.0,196.7424,196.7511,196.5495,196.6722,2000.0
2016-11-28 14:20:00,224.24,224.33,224.15,224.21,1626.0,196.6371,196.7161,196.5582,196.6108,1626.0
2016-11-28 14:25:00,224.26,224.29,224.1,224.12,4051.0,196.6547,196.681,196.5144,196.5319,4051.0
2016-11-28 14:30:00,224.01,224.19,224.01,224.12,800.0,196.4355,196.5933,196.4355,196.5319,800.0
2016-11-28 14:35:00,224.06,224.18,224.03,224.09,5643.0,196.4793,196.5845,196.453,196.5056,5643.0
2016-11-28 14:40:00,224.06,224.18,224.01,224.17,4930.0,196.4793,196.5845,196.4355,196.5758,4930.0
2016-11-28 14:45:00,224.19,224.21,224.14,224.21,1600.0,196.5933,196.6108,196.5495,196.6108,1600.0
2016-11-28 14:50:00,224.23,224.26,224.14,224.17,1600.0,196.6284,196.6547,196.5495,196.5758,1600.0
2016-11-28 14:55:00,224.12,224.18,224.1,224.12,2017.0,196.5319,196.5845,196.5144,196.5319,2017.0
2016-11-28 15:00:00,224.11,224.13,223.96,224.11,9718.0,196.5231,196.5407,196.3916,196.5231,9718.0
2016-11-28 15:05:00,224.12,224.13,224.06,224.06,4000.0,196.5319,196.5407,196.4793,196.4793,4000.0
2016-11-28 15:10:00,224.1,224.14,224.03,224.03,4132.0,196.5144,196.5495,196.453,196.453,4132.0
2016-11-28 15:15:00,224.09,224.09,223.96,224.04,1700.0,196.5056,196.5056,196.3916,196.4618,1700.0
2016-11-28 15:20:00,223.91,224.0,223.75,223.82,2300.0,196.3478,196.4267,196.2075,196.2688,2300.0
2016-11-28 15:25:00,223.74,223.77,223.51,223.52,5100.0,196.1987,196.225,195.997,196.0058,5100.0
2016-11-28 15:30:00,223.53,223.77,223.53,223.76,4787.0,196.0145,196.225,196.0145,196.2162,4787.0
2016-11-28 15:35:00,223.7,223.78,223.65,223.67,6447.0,196.1636,196.2338,196.1198,196.1373,6447.0
2016-11-28 15:40:00,223.73,223.79,223.64,223.64,5658.0,196.1899,196.2425,196.111,196.111,5658.0
2016-11-28 15:45:00,223.56,223.62,223.44,223.6,9880.0,196.0408,196.0935,195.9356,196.0759,9880.0
2016-11-28 15:50:00,223.6,223.65,223.43,223.62,9420.0,196.0759,196.1198,195.9269,196.0935,9420.0
2016-11-28 15:55:00,223.59,223.68,223.44,223.67,27964.0,196.0672,196.1461,195.9356,196.1373,27964.0
2016-11-29 09:30:00,223.56,224.57,222.62,223.26,3690.0,196.0408,196.9265,195.2166,195.7778,3690.0
2016-11-29 09:35:00,222.7,223.56,222.7,223.21,3240.0,195.2867,196.0408,195.2867,195.7339,3240.0
2016-11-29 09:40:00,223.22,223.81,223.22,223.81,2799.0,195.7427,196.2601,195.7427,196.2601,2799.0
2016-11-29 09:45:00,223.56,223.56,222.91,223.2,3521.0,196.0408,196.0408,195.4709,195.7252,3521.0
2016-11-29 09:50:00,222.95,223.22,222.75,223.08,4210.0,195.5059,195.7427,195.3306,195.6199,4210.0
2016-11-29 09:55:00,223.22,223.36,222.99,223.34,2835.0,195.7427,195.8655,195.541,195.8479,2835.0
2016-11-29 10:00:00,223.38,223.75,223.23,223.4,3293.0,195.883,196.2075,195.7515,195.9005,3293.0
2016-11-29 10:05:00,223.41,223.84,223.41,223.53,6694.0,195.9093,196.2864,195.9093,196.0145,6694.0
2016-11-29 10:10:00,223.62,224.11,223.49,224.1,12625.0,196.0935,196.5231,195.9795,196.5144,12625.0
2016-11-29 10:15:00,224.22,224.26,223.9,224.21,3000.0,196.6196,196.6547,196.339,196.6108,3000.0
2016-11-29 10:20:00,224.17,224.89,224.17,224.5,5228.0,196.5758,197.2071,196.5758,196.8651,5228.0
2016-11-29 10:25:00,224.47,224.75,224.45,224.69,3066.0,196.8388,197.0844,196.8213,197.0318,3066.0
2016-11-29 10:30:00,224.54,224.78,224.54,224.78,1200.0,196.9002,197.1107,196.9002,197.1107,1200.0
2016-11-29 10:35:00,224.61,224.64,224.35,224.37,3200.0,196.9616,196.9879,196.7336,196.7511,3200.0
2016-11-29 10:40:00,224.28,224.42,224.23,224.32,1870.0,196.6722,196.795,196.6284,196.7073,1870.0
2016-11-29 10:45:00,224.36,224.45,224.36,224.45,1886.0,196.7424,196.8213,196.7424,196.8213,1886.0
2016-11-29 10:50:00,224.34,224.7,224.34,224.7,1400.0,196.7248,197.0405,196.7248,197.0405,1400.0
2016-11-29 10:55:00,224.66,224.98,224.66,224.98,2916.0,197.0054,197.2861,197.0054,197.2861,2916.0
2016-11-29 11:00:00,225.05,225.31,225.01,225.09,3077.0,197.3474,197.5754,197.3124,197.3825,3077.0
2016-11-29 11:05:00,225.02,225.21,225.02,225.21,710.0,197.3211,197.4877,197.3211,197.4877,710.0
2016-11-29 11:10:00,225.14,225.21,225.14,225.21,1200.0,197.4264,197.4877,197.4264,197.4877,1200.0
2016-11-29 11:15:00,225.17,225.25,224.9,224.91,2906.0,197.4527,197.5228,197.2159,197.2247,2906.0
2016-11-29 11:20:00,224.95,224.97,224.74,224.77,893.0,197.2597,197.2773,197.0756,197.1019,893.0
2016-11-29 11:25:00,224.85,225.0,224.85,224.91,2923.0,197.1721,197.3036,197.1721,197.2247,2923.0
2016-11-29 11:30:00,225.02,225.27,224.92,225.27,2363.0,197.3211,197.5404,197.2334,197.5404,2363.0
2016-11-29 11:35:00,225.27,225.39,225.27,225.29,1300.0,197.5404,197.6456,197.5404,197.5579,1300.0
2016-11-29 11:40:00,225.37,225.82,225.37,225.82,3001.0,197.628,198.0227,197.628,198.0227,3001.0
2016-11-29 11:45:00,225.86,225.86,225.57,225.84,3400.0,198.0577,198.0577,197.8034,198.0402,3400.0
2016-11-29 11:50:00,225.84,225.91,225.62,225.71,3239.0,198.0402,198.1016,197.8473,197.9262,3239.0
2016-11-29 11:55:00,225.66,226.14,225.66,226.14,2159.0,197.8823,198.3033,197.8823,198.3033,2159.0
2016-11-29 12:00:00,225.84,226.08,225.76,225.96,1800.0,198.0402,198.2506,197.97,198.1454,1800.0
2016-11-29 12:05:00,225.84,226.0,225.8,225.94,1575.0,198.0402,198.1805,198.0051,198.1279,1575.0
2016-11-29 12:10:00,225.98,226.1,225.98,226.08,600.0,198.163,198.2682,198.163,198.2506,600.0
2016-11-29 12:15:00,226.01,226.04,225.84,226.03,2600.0,198.1893,198.2156,198.0402,198.2068,2600.0
2016-11-29 12:20:00,225.92,225.92,225.56,225.58,2700.0,198.1103,198.1103,197.7947,197.8122,2700.0
2016-11-29 12:25:00,225.5,225.67,225.45,225.6,4200.0,197.742,197.8911,197.6982,197.8297,4200.0
2016-11-29 12:30:00,225.55,225.76,225.5,225.76,2428.0,197.7859,197.97,197.742,197.97,2428.0
2016-11-29 12:35:00,225.79,225.87,225.64,225.79,1100.0,197.9963,198.0665,197.8648,197.9963,1100.0
2016-11-29 12:40:00,225.66,225.84,225.65,225.79,3700.0,197.8823,198.0402,197.8736,197.9963,3700.0
2016-11-29 12:45:00,225.79,226.21,225.79,226.11,10843.0,197.9963,198.3646,197.9963,198.277,10843.0
2016-11-29 12:50:00,226.1,226.38,226.1,226.26,5511.0,198.2682,198.5137,198.2682,198.4085,5511.0
2016-11-29 12:55:00,226.3,226.6,226.3,226.59,1698.0,198.4436,198.7066,198.4436,198.6979,1698.0
2016-11-29 13:00:00,226.41,226.55,226.34,226.55,2717.0,198.54,198.6628,198.4786,198.6628,2717.0
2016-11-29 13:05:00,226.44,226.69,226.42,226.57,1700.0,198.5663,198.7856,198.5488,198.6803,1700.0
2016-11-29 13:10:00,226.6,226.76,226.58,226.76,1000.0,198.7066,198.8469,198.6891,198.8469,1000.0
2016-11-29 13:15:00,226.74,226.74,226.66,226.73,1061.0,198.8294,198.8294,198.7593,198.8206,1061.0
2016-11-29 13:20:00,226.63,227.13,226.61,226.88,9082.0,198.7329,199.1714,198.7154,198.9522,9082.0
2016-11-29 13:25:00,227.11,227.5,226.91,227.5,14796.0,199.1539,199.4959,198.9785,199.4959,14796.0
2016-11-29 13:30:00,227.41,227.5,227.22,227.38,5414.0,199.4169,199.4959,199.2503,199.3906,5414.0
2016-11-29 13:35:00,227.38,227.64,227.38,227.64,2300.0,199.3906,199.6186,199.3906,199.6186,2300.0
2016-11-29 13:40:00,227.48,227.7,227.39,227.58,3850.0,199.4783,199.6712,199.3994,199.566,3850.0
2016-11-29 13:45:00,227.64,227.74,227.54,227.74,1507.0,199.6186,199.7063,199.5309,199.7063,1507.0
2016-11-29 13:50:00,227.69,227.86,227.53,227.68,4114.0,199.6625,199.8115,199.5222,199.6537,4114.0
2016-11-29 13:55:00,227.58,227.67,227.25,227.37,5307.0,199.566,199.6449,199.2766,199.3819,5307.0
2016-11-29 14:00:00,227.33,227.38,227.11,227.38,7790.0,199.3468,199.3906,199.1539,199.3906,7790.0
2016-11-29 14:05:00,227.25,227.39,227.21,227.31,700.0,199.2766,199.3994,199.2416,199.3292,700.0
2016-11-29 14:10:00,227.36,227.36,227.29,227.33,6532.0,199.3731,199.3731,199.3117,199.3468,6532.0
2016-11-29 14:15:00,227.32,227.83,227.32,227.83,3697.0,199.338,199.7852,199.338,199.7852,3697.0
2016-11-29 14:20:00,227.76,227.86,227.76,227.86,700.0,199.7239,199.8115,199.7239,199.8115,700.0
2016-11-29 14:25:00,227.82,227.88,227.71,227.81,1600.0,199.7765,199.8291,199.68,199.7677,1600.0
2016-11-29 14:30:00,227.85,227.85,227.38,227.55,3400.0,199.8028,199.8028,199.3906,199.5397,3400.0
2016-11-29 14:35:00,227.54,227.72,227.49,227.7,1343.0,199.5309,199.6888,199.4871,199.6712,1343.0
2016-11-29 14:40:00,227.59,227.71,227.47,227.67,4360.0,199.5748,199.68,199.4695,199.6449,4360.0
2016-11-29 14:45:00,227.49,227.62,227.06,227.14,2215.0,199.4871,199.6011,199.11,199.1802,2215.0
2016-11-29 14:50:00,227.06,227.06,226.69,226.69,1768.0,199.11,199.11,198.7856,198.7856,1768.0
2016-11-29 14:55:00,226.78,226.91,226.77,226.86,5355.0,198.8645,198.9785,198.8557,198.9346,5355.0
2016-11-29 15:00:00,226.87,226.88,226.63,226.68,4200.0,198.9434,198.9522,198.7329,198.7768,4200.0
2016-11-29 15:05:00,226.65,226.65,226.56,226.59,900.0,198.7505,198.7505,198.6716,198.6979,900.0
2016-11-29 15:10:00,226.53,226.62,226.37,226.39,3209.0,198.6453,198.7242,198.505,198.5225,3209.0
2016-11-29 15:15:00,226.44,226.49,226.18,226.33,2300.0,198.5663,198.6102,198.3383,198.4699,2300.0
2016-11-29 15:20:00,226.32,226.62,226.29,226.54,2349.0,198.4611,198.7242,198.4348,198.654,2349.0
2016-11-29 15:25:00,226.56,226.57,226.41,226.41,2100.0,198.6716,198.6803,198.54,198.54,2100.0
2016-11-29 15:30:00,226.39,226.64,226.33,226.53,4900.0,198.5225,198.7417,198.4699,198.6453,4900.0
2016-11-29 15:35:00,226.61,226.79,226.54,226.54,4481.0,198.7154,198.8733,198.654,198.654,4481.0
2016-11-29 15:40:00,226.64,226.66,226.42,226.46,3354.0,198.7417,198.7593,198.5488,198.5839,3354.0
2016-11-29 15:45:00,226.45,226.56,226.3,226.4,6988.0,198.5751,198.6716,198.4436,198.5313,6988.0
2016-11-29 15:50:00,226.4,226.54,226.4,226.53,5400.0,198.5313,198.654,198.5313,198.6453,5400.0
2016-11-29 15:55:00,226.47,226.51,226.3,226.37,17044.0,198.5926,198.6277,198.4436,198.505,17044.0
2016-11-30 09:30:00,227.88,227.99,226.71,227.48,5965.0,199.8291,199.9255,198.8031,199.4783,5965.0
2016-11-30 09:35:00,227.27,229.49,227.27,228.88,7862.0,199.2942,201.2409,199.2942,200.706,7862.0
2016-11-30 09:40:00,228.88,230.99,228.88,230.97,29660.0,200.706,202.5563,200.706,202.5387,29660.0
2016-11-30 09:45:00,230.91,231.77,230.64,231.53,4622.0,202.4861,203.2402,202.2493,203.0298,4622.0
2016-11-30 09:50:00,231.55,231.97,231.37,231.97,7982.0,203.0473,203.4156,202.8895,203.4156,7982.0
2016-11-30 09:55:00,231.96,232.0,231.64,232.0,27753.0,203.4069,203.4419,203.1262,203.4419,27753.0
2016-11-30 10:00:00,231.99,232.52,231.75,232.52,11939.0,203.4332,203.8979,203.2227,203.8979,11939.0
2016-11-30 10:05:00,232.13,232.72,232.13,232.63,7121.0,203.5559,204.0733,203.5559,203.9944,7121.0
2016-11-30 10:10:00,232.65,233.3,232.55,233.27,10400.0,204.0119,204.5819,203.9242,204.5556,10400.0
2016-11-30 10:15:00,233.15,234.21,233.13,234.05,12203.0,204.4504,205.3799,204.4328,205.2396,12203.0
2016-11-30 10:20:00,233.94,234.06,233.1,233.5,35825.0,205.1431,205.2484,204.4065,204.7573,35825.0
2016-11-30 10:25:00,233.5,233.5,231.85,232.39,19517.0,204.7573,204.7573,203.3104,203.7839,19517.0
2016-11-30 10:30:00,232.3,233.77,232.3,232.82,6612.0,203.705,204.994,203.705,204.161,6612.0
2016-11-30 10:35:00,232.72,232.72,232.05,232.37,1500.0,204.0733,204.0733,203.4858,203.7664,1500.0
2016-11-30 10:40:00,232.19,232.38,231.87,231.99,4430.0,203.6085,203.7752,203.3279,203.4332,4430.0
2016-11-30 10:45:00,231.77,231.94,231.28,231.84,22057.0,203.2402,203.3893,202.8106,203.3016,22057.0
2016-11-30 10:50:00,231.69,231.83,231.52,231.58,1300.0,203.1701,203.2929,203.021,203.0736,1300.0
2016-11-30 10:55:00,231.63,231.83,231.54,231.72,6257.0,203.1175,203.2929,203.0386,203.1964,6257.0
2016-11-30 11:00:00,231.73,231.75,231.43,231.53,2598.0,203.2052,203.2227,202.9421,203.0298,2598.0
2016-11-30 11:05:00,231.42,231.92,231.42,231.92,4500.0,202.9333,203.3718,202.9333,203.3718,4500.0
2016-11-30 11:10:00,231.92,231.96,231.67,231.72,1822.0,203.3718,203.4069,203.1525,203.1964,1822.0
2016-11-30 11:15:00,231.66,231.83,231.56,231.8,6688.0,203.1438,203.2929,203.0561,203.2665,6688.0
2016-11-30 11:20:00,231.86,231.94,231.45,231.94,11093.0,203.3192,203.3893,202.9596,203.3893,11093.0
2016-11-30 11:25:00,231.8,232.06,231.66,231.88,10164.0,203.2665,203.4945,203.1438,203.3367,10164.0
2016-11-30 11:30:00,231.82,231.93,231.45,231.76,8293.0,203.2841,203.3805,202.9596,203.2315,8293.0
2016-11-30 11:35:00,231.82,232.13,231.82,232.13,2000.0,203.2841,203.5559,203.2841,203.5559,2000.0
2016-11-30 11:40:00,231.95,232.21,231.51,231.81,9208.0,203.3981,203.6261,203.0122,203.2753,9208.0
2016-11-30 11:45:00,231.75,232.07,231.62,231.95,1400.0,203.2227,203.5033,203.1087,203.3981,1400.0
2016-11-30 11:50:00,232.11,232.24,231.83,232.19,1900.0,203.5384,203.6524,203.2929,203.6085,1900.0
2016-11-30 11:55:00,232.11,232.26,231.92,232.22,6172.0,203.5384,203.6699,203.3718,203.6348,6172.0
2016-11-30 12:00:00,232.22,232.42,232.1,232.37,10952.0,203.6348,203.8102,203.5296,203.7664,10952.0
2016-11-30 12:05:00,232.31,232.59,232.1,232.54,8224.0,203.7138,203.9593,203.5296,203.9155,8224.0
2016-11-30 12:10:00,232.5,232.5,232.33,232.34,2450.0,203.8804,203.8804,203.7313,203.7401,2450.0
2016-11-30 12:15:00,232.48,232.48,232.04,232.3,7755.0,203.8628,203.8628,203.477,203.705,7755.0
2016-11-30 12:20:00,232.5,232.5,232.41,232.42,300.0,203.8804,203.8804,203.8015,203.8102,300.0
2016-11-30 12:25:00,232.53,232.94,232.52,232.94,5488.0,203.9067,204.2662,203.8979,204.2662,5488.0
2016-11-30 12:30:00,232.93,232.99,232.76,232.99,3219.0,204.2574,204.3101,204.1084,204.3101,3219.0
2016-11-30 12:35:00,233.01,233.14,232.83,232.97,9116.0,204.3276,204.4416,204.1698,204.2925,9116.0
2016-11-30 12:40:00,232.84,233.03,232.77,232.8,3214.0,204.1785,204.3451,204.1171,204.1435,3214.0
2016-11-30 12:45:00,232.92,233.04,232.75,233.02,8073.0,204.2487,204.3539,204.0996,204.3364,8073.0
2016-11-30 12:50:00,232.88,233.0,232.84,232.84,2000.0,204.2136,204.3188,204.1785,204.1785,2000.0
2016-11-30 12:55:00,232.94,232.94,232.46,232.46,2491.0,204.2662,204.2662,203.8453,203.8453,2491.0
2016-11-30 13:00:00,232.49,232.49,232.28,232.49,3382.0,203.8716,203.8716,203.6875,203.8716,3382.0
2016-11-30 13:05:00,232.59,232.79,232.27,232.48,3000.0,203.9593,204.1347,203.6787,203.8628,3000.0
2016-11-30 13:10:00,232.78,232.78,232.26,232.32,3701.0,204.1259,204.1259,203.6699,203.7225,3701.0
2016-11-30 13:15:00,232.5,232.88,232.42,232.62,4700.0,203.8804,204.2136,203.8102,203.9856,4700.0
2016-11-30 13:20:00,232.74,233.06,232.65,233.0,8472.0,204.0908,204.3714,204.0119,204.3188,8472.0
2016-11-30 13:25:00,233.01,233.35,233.01,233.35,600.0,204.3276,204.6257,204.3276,204.6257,600.0
2016-11-30 13:30:00,233.33,233.33,233.08,233.13,3249.0,204.6082,204.6082,204.389,204.4328,3249.0
2016-11-30 13:35:00,233.14,233.3,233.09,233.25,4744.0,204.4416,204.5819,204.3978,204.5381,4744.0
2016-11-30 13:40:00,233.28,233.28,232.72,232.74,9986.0,204.5644,204.5644,204.0733,204.0908,9986.0
2016-11-30 13:45:00,232.73,232.86,232.41,232.67,6152.0,204.0821,204.1961,203.8015,204.0295,6152.0
2016-11-30 13:50:00,232.66,232.73,232.12,232.12,1550.0,204.0207,204.0821,203.5472,203.5472,1550.0
2016-11-30 13:55:00,232.24,232.24,231.91,231.91,3840.0,203.6524,203.6524,203.363,203.363,3840.0
2016-11-30 14:00:00,231.77,231.84,231.5,231.51,6654.0,203.2402,203.3016,203.0035,203.0122,6654.0
2016-11-30 14:05:00,231.41,231.59,231.1,231.16,3500.0,202.9246,203.0824,202.6527,202.7053,3500.0
2016-11-30 14:10:00,231.12,231.21,231.04,231.04,2300.0,202.6703,202.7492,202.6001,202.6001,2300.0
2016-11-30 14:15:00,231.11,231.18,231.03,231.05,3270.0,202.6615,202.7229,202.5913,202.6089,3270.0
2016-11-30 14:20:00,231.02,231.07,230.9,230.96,4007.0,202.5826,202.6264,202.4773,202.5299,4007.0
2016-11-30 14:25:00,230.98,230.99,230.68,230.69,3662.0,202.5475,202.5563,202.2844,202.2932,3662.0
2016-11-30 14:30:00,230.7,230.88,230.68,230.77,1700.0,202.302,202.4598,202.2844,202.3633,1700.0
2016-11-30 14:35:00,230.83,230.89,230.14,230.22,15618.0,202.4159,202.4686,201.8109,201.881,15618.0
2016-11-30 14:40:00,230.29,230.44,230.17,230.24,3466.0,201.9424,202.074,201.8372,201.8986,3466.0
2016-11-30 14:45:00,230.25,230.31,230.0,230.31,10975.0,201.9073,201.96,201.6881,201.96,10975.0
2016-11-30 14:50:00,230.32,231.11,230.3,231.0,10273.0,201.9687,202.6615,201.9512,202.565,10273.0
2016-11-30 14:55:00,230.99,231.14,230.94,231.11,2200.0,202.5563,202.6878,202.5124,202.6615,2200.0
2016-11-30 15:00:00,231.2,231.46,231.14,231.41,5650.0,202.7404,202.9684,202.6878,202.9246,5650.0
2016-11-30 15:05:00,231.44,231.47,231.13,231.15,3300.0,202.9509,202.9772,202.679,202.6966,3300.0
2016-11-30 15:10:00,231.13,231.48,231.08,231.46,10561.0,202.679,202.9859,202.6352,202.9684,10561.0
2016-11-30 15:15:00,231.51,231.85,231.48,231.64,3938.0,203.0122,203.3104,202.9859,203.1262,3938.0
2016-11-30 15:20:00,231.63,231.92,231.62,231.62,5948.0,203.1175,203.3718,203.1087,203.1087,5948.0
2016-11-30 15:25:00,231.72,231.72,231.42,231.45,3400.0,203.1964,203.1964,202.9333,202.9596,3400.0
2016-11-30 15:30:00,231.47,231.56,231.2,231.31,7829.0,202.9772,203.0561,202.7404,202.8369,7829.0
2016-11-30 15:35:00,231.28,231.64,231.28,231.59,11483.0,202.8106,203.1262,202.8106,203.0824,11483.0
2016-11-30 15:40:00,231.58,231.68,231.36,231.36,14618.0,203.0736,203.1613,202.8807,202.8807,14618.0
2016-11-30 15:45:00,231.35,231.71,231.07,231.58,13543.0,202.8719,203.1876,202.6264,203.0736,13543.0
2016-11-30 15:50:00,231.52,231.58,231.3,231.32,10500.0,203.021,203.0736,202.8281,202.8456,10500.0
2016-11-30 15:55:00,231.37,231.38,230.6,230.71,50523.0,202.8895,202.8982,202.2143,202.3107,50523.0
2016-12-01 09:30:00,231.69,232.99,231.69,232.99,9431.0,203.1701,204.3101,203.1701,204.3101,9431.0
2016-12-01 09:35:00,232.99,234.4,232.3,234.39,4001.0,204.3101,205.5465,203.705,205.5377,4001.0
2016-12-01 09:40:00,234.21,235.23,233.97,235.09,14180.0,205.3799,206.2743,205.1694,206.1516,14180.0
2016-12-01 09:45:00,235.0,235.68,234.46,235.63,28921.0,206.0726,206.6689,205.5991,206.6251,28921.0
2016-12-01 09:50:00,235.66,235.66,235.06,235.38,11878.0,206.6514,206.6514,206.1253,206.4059,11878.0
2016-12-01 09:55:00,235.36,235.39,234.48,235.37,10202.0,206.3883,206.4146,205.6167,206.3971,10202.0
2016-12-01 10:00:00,235.3,236.49,235.2,236.04,22287.0,206.3357,207.3792,206.248,206.9846,22287.0
2016-12-01 10:05:00,236.19,237.55,236.04,237.54,13587.0,207.1162,208.3087,206.9846,208.3,13587.0
2016-12-01 10:10:00,237.54,237.93,237.1,237.84,20880.0,208.3,208.642,207.9141,208.5631,20880.0
2016-12-01 10:15:00,237.81,237.99,237.39,237.65,7840.0,208.5367,208.6946,208.1684,208.3964,7840.0
2016-12-01 10:20:00,237.61,238.85,237.52,238.85,16849.0,208.3614,209.4487,208.2824,209.4487,16849.0
2016-12-01 10:25:00,238.93,239.13,238.38,238.38,19184.0,209.5189,209.6943,209.0366,209.0366,19184.0
2016-12-01 10:30:00,238.35,238.45,237.67,238.07,24719.0,209.0103,209.098,208.414,208.7647,24719.0
2016-12-01 10:35:00,238.19,238.81,238.06,238.15,14745.0,208.87,209.4136,208.756,208.8349,14745.0
2016-12-01 10:40:00,238.01,238.46,237.71,238.26,10095.0,208.7121,209.1067,208.4491,208.9314,10095.0
2016-12-01 10:45:00,238.21,238.6,238.21,238.46,10459.0,208.8875,209.2295,208.8875,209.1067,10459.0
2016-12-01 10:50:00,238.42,238.53,238.17,238.42,6800.0,209.0717,209.1681,208.8524,209.0717,6800.0
2016-12-01 10:55:00,238.4,238.4,237.7,237.75,15496.0,209.0541,209.0541,208.4403,208.4841,15496.0
2016-12-01 11:00:00,237.64,238.4,237.64,238.21,15894.0,208.3877,209.0541,208.3877,208.8875,15894.0
2016-12-01 11:05:00,238.33,238.5,238.18,238.42,3777.0,208.9927,209.1418,208.8612,209.0717,3777.0
2016-12-01 11:10:00,238.37,238.44,237.96,238.13,11581.0,209.0278,209.0892,208.6683,208.8174,11581.0
2016-12-01 11:15:00,238.07,238.33,237.95,237.97,23679.0,208.7647,208.9927,208.6595,208.677,23679.0
2016-12-01 11:20:00,237.94,238.56,237.65,238.56,13429.0,208.6507,209.1944,208.3964,209.1944,13429.0
2016-12-01 11:25:00,238.52,238.54,238.21,238.54,15295.0,209.1593,209.1769,208.8875,209.1769,15295.0
2016-12-01 11:30:00,238.5,238.8,238.39,238.65,12673.0,209.1418,209.4049,209.0453,209.2733,12673.0
2016-12-01 11:35:00,238.64,239.03,238.63,238.98,24297.0,209.2646,209.6066,209.2558,209.5627,24297.0
2016-12-01 11:40:00,238.89,238.98,238.58,238.92,9524.0,209.4838,209.5627,209.212,209.5101,9524.0
2016-12-01 11:45:00,238.91,239.0,238.86,238.98,2155.0,209.5013,209.5803,209.4575,209.5627,2155.0
2016-12-01 11:50:00,238.89,239.06,238.89,238.96,19508.0,209.4838,209.6329,209.4838,209.5452,19508.0
2016-12-01 11:55:00,238.94,238.99,238.64,238.74,10490.0,209.5276,209.5715,209.2646,209.3523,10490.0
2016-12-01 12:00:00,238.58,238.71,237.75,237.81,7300.0,209.212,209.326,208.4841,208.5367,7300.0
2016-12-01 12:05:00,237.87,238.28,237.87,238.03,9957.0,208.5894,208.9489,208.5894,208.7297,9957.0
2016-12-01 12:10:00,237.97,238.62,237.97,238.62,7770.0,208.677,209.247,208.677,209.247,7770.0
2016-12-01 12:15:00,238.62,238.8,238.61,238.8,1000.0,209.247,209.4049,209.2383,209.4049,1000.0
2016-12-01 12:20:00,238.74,238.87,238.49,238.5,11202.0,209.3523,209.4663,209.133,209.1418,11202.0
2016-12-01 12:25:00,238.55,238.93,238.5,238.71,13982.0,209.1857,209.5189,209.1418,209.326,13982.0
2016-12-01 12:30:00,238.71,238.98,238.71,238.93,6354.0,209.326,209.5627,209.326,209.5189,6354.0
2016-12-01 12:35:00,238.97,239.03,238.8,238.93,9569.0,209.554,209.6066,209.4049,209.5189,9569.0
2016-12-01 12:40:00,238.86,239.01,238.62,238.91,17205.0,209.4575,209.589,209.247,209.5013,17205.0
2016-12-01 12:45:00,238.94,238.98,238.8,238.93,9623.0,209.5276,209.5627,209.4049,209.5189,9623.0
2016-12-01 12:50:00,238.9,239.07,238.66,238.83,8105.0,209.4926,209.6416,209.2821,209.4312,8105.0
2016-12-01 12:55:00,238.56,238.56,237.87,238.0,10200.0,209.1944,209.1944,208.5894,208.7034,10200.0
2016-12-01 13:00:00,237.88,237.93,237.21,237.21,24655.0,208.5981,208.642,208.0106,208.0106,24655.0
2016-12-01 13:05:00,237.29,237.29,236.69,236.69,7151.0,208.0808,208.0808,207.5546,207.5546,7151.0
2016-12-01 13:10:00,236.8,236.92,236.75,236.92,2967.0,207.6511,207.7563,207.6072,207.7563,2967.0
2016-12-01 13:15:00,236.97,237.48,236.97,237.48,13300.0,207.8001,208.2474,207.8001,208.2474,13300.0
2016-12-01 13:20:00,237.55,238.18,237.55,238.16,3750.0,208.3087,208.8612,208.3087,208.8437,3750.0
2016-12-01 13:25:00,238.24,238.63,238.23,238.55,3403.0,208.9138,209.2558,208.905,209.1857,3403.0
2016-12-01 13:30:00,238.42,238.99,238.42,238.91,6154.0,209.0717,209.5715,209.0717,209.5013,6154.0
2016-12-01 13:35:00,238.87,239.07,238.84,238.84,7620.0,209.4663,209.6416,209.44,209.44,7620.0
2016-12-01 13:40:00,238.92,238.95,238.68,238.69,3500.0,209.5101,209.5364,209.2997,209.3084,3500.0
2016-12-01 13:45:00,238.67,238.72,238.55,238.62,3739.0,209.2909,209.3347,209.1857,209.247,3739.0
2016-12-01 13:50:00,238.71,238.76,238.47,238.6,3286.0,209.326,209.3698,209.1155,209.2295,3286.0
2016-12-01 13:55:00,238.72,239.0,238.56,238.75,7089.0,209.3347,209.5803,209.1944,209.361,7089.0
2016-12-01 14:00:00,238.77,238.95,238.68,238.95,5565.0,209.3786,209.5364,209.2997,209.5364,5565.0
2016-12-01 14:05:00,238.81,239.05,238.78,238.94,9196.0,209.4136,209.6241,209.3873,209.5276,9196.0
2016-12-01 14:10:00,238.99,238.99,238.82,238.92,5776.0,209.5715,209.5715,209.4224,209.5101,5776.0
2016-12-01 14:15:00,238.9,239.04,238.78,238.9,9497.0,209.4926,209.6153,209.3873,209.4926,9497.0
2016-12-01 14:20:00,238.93,238.97,238.72,238.97,4989.0,209.5189,209.554,209.3347,209.554,4989.0
2016-12-01 14:25:00,239.02,239.08,238.82,238.92,11164.0,209.5978,209.6504,209.4224,209.5101,11164.0
2016-12-01 14:30:00,238.84,239.01,238.81,239.01,7434.0,209.44,209.589,209.4136,209.589,7434.0
2016-12-01 14:35:00,239.02,239.28,238.8,238.89,13586.0,209.5978,209.8258,209.4049,209.4838,13586.0
2016-12-01 14:40:00,238.97,239.29,238.96,239.25,9900.0,209.554,209.8346,209.5452,209.7995,9900.0
2016-12-01 14:45:00,239.27,239.4,239.2,239.37,8300.0,209.817,209.931,209.7556,209.9047,8300.0
2016-12-01 14:50:00,239.37,239.76,239.37,239.57,12967.0,209.9047,210.2467,209.9047,210.0801,12967.0
2016-12-01 14:55:00,239.43,239.51,238.89,238.9,10763.0,209.9573,210.0275,209.4838,209.4926,10763.0
2016-12-01 15:00:00,238.9,239.04,238.24,238.24,12108.0,209.4926,209.6153,208.9138,208.9138,12108.0
2016-12-01 15:05:00,238.25,238.4,237.75,237.94,14947.0,208.9226,209.0541,208.4841,208.6507,14947.0
2016-12-01 15:10:00,237.93,238.21,237.86,238.18,13426.0,208.642,208.8875,208.5806,208.8612,13426.0
2016-12-01 15:15:00,238.06,238.21,237.86,237.95,7559.0,208.756,208.8875,208.5806,208.6595,7559.0
2016-12-01 15:20:00,237.85,237.94,237.37,237.37,12074.0,208.5718,208.6507,208.1509,208.1509,12074.0
2016-12-01 15:25:00,237.24,237.48,237.18,237.25,7699.0,208.0369,208.2474,207.9843,208.0457,7699.0
2016-12-01 15:30:00,237.37,237.7,237.26,237.58,8892.0,208.1509,208.4403,208.0544,208.3351,8892.0
2016-12-01 15:35:00,237.58,237.78,237.46,237.51,11008.0,208.3351,208.5104,208.2298,208.2737,11008.0
2016-12-01 15:40:00,237.46,237.66,237.42,237.59,25149.0,208.2298,208.4052,208.1948,208.3438,25149.0
2016-12-01 15:45:00,237.55,237.61,237.35,237.48,14564.0,208.3087,208.3614,208.1334,208.2474,14564.0
2016-12-01 15:50:00,237.49,237.8,237.4,237.76,19002.0,208.2561,208.528,208.1772,208.4929,19002.0
2016-12-01 15:55:00,237.73,238.15,237.66,238.09,40256.0,208.4666,208.8349,208.4052,208.7823,40256.0
2016-12-02 09:30:00,237.95,237.95,237.86,237.88,4525.0,208.6595,208.6595,208.5806,208.5981,4525.0
2016-12-02 09:35:00,238.15,238.62,237.81,238.6,14893.0,208.8349,209.247,208.5367,209.2295,14893.0
2016-12-02 09:40:00,238.53,238.62,238.19,238.58,6801.0,209.1681,209.247,208.87,209.212,6801.0
2016-12-02 09:45:00,238.73,238.73,238.2,238.56,12923.0,209.3435,209.3435,208.8787,209.1944,12923.0
2016-12-02 09:50:00,238.55,238.62,238.26,238.31,2455.0,209.1857,209.247,208.9314,208.9752,2455.0
2016-12-02 09:55:00,238.23,238.88,238.18,238.72,25303.0,208.905,209.475,208.8612,209.3347,25303.0
2016-12-02 10:00:00,238.64,238.74,238.35,238.37,10270.0,209.2646,209.3523,209.0103,209.0278,10270.0
2016-12-02 10:05:00,238.34,238.63,238.34,238.4,10250.0,209.0015,209.2558,209.0015,209.0541,10250.0
2016-12-02 10:10:00,238.53,239.13,238.51,238.6,9941.0,209.1681,209.6943,209.1506,209.2295,9941.0
2016-12-02 10:15:00,238.8,239.0,238.6,238.6,15278.0,209.4049,209.5803,209.2295,209.2295,15278.0
2016-12-02 10:20:00,238.73,239.07,238.15,238.15,3317.0,209.3435,209.6416,208.8349,208.8349,3317.0
2016-12-02 10:25:00,238.15,238.37,237.79,237.91,2548.0,208.8349,209.0278,208.5192,208.6244,2548.0
2016-12-02 10:30:00,237.92,238.09,237.5,237.5,3748.0,208.6332,208.7823,208.2649,208.2649,3748.0
2016-12-02 10:35:00,237.47,237.82,237.46,237.68,1602.0,208.2386,208.5455,208.2298,208.4227,1602.0
2016-12-02 10:40:00,237.77,238.08,237.68,238.08,6000.0,208.5017,208.7735,208.4227,208.7735,6000.0
2016-12-02 10:45:00,238.09,238.64,237.83,238.64,10197.0,208.7823,209.2646,208.5543,209.2646,10197.0
2016-12-02 10:50:00,238.4,238.56,238.04,238.04,4135.0,209.0541,209.1944,208.7384,208.7384,4135.0
2016-12-02 10:55:00,238.13,238.13,237.83,237.95,5231.0,208.8174,208.8174,208.5543,208.6595,5231.0
2016-12-02 11:00:00,237.85,237.85,237.58,237.58,2525.0,208.5718,208.5718,208.3351,208.3351,2525.0
2016-12-02 11:05:00,237.6,237.99,237.6,237.99,3147.0,208.3526,208.6946,208.3526,208.6946,3147.0
2016-12-02 11:10:00,237.96,238.06,237.81,237.93,18271.0,208.6683,208.756,208.5367,208.642,18271.0
2016-12-02 11:15:00,238.01,238.01,237.85,237.94,4000.0,208.7121,208.7121,208.5718,208.6507,4000.0
2016-12-02 11:20:00,237.87,237.94,237.81,237.85,6104.0,208.5894,208.6507,208.5367,208.5718,6104.0
2016-12-02 11:25:00,237.79,237.92,237.5,237.61,40752.0,208.5192,208.6332,208.2649,208.3614,40752.0
2016-12-02 11:30:00,237.51,237.64,236.86,236.97,24163.0,208.2737,208.3877,207.7037,207.8001,24163.0
2016-12-02 11:35:00,236.9,237.06,236.58,236.71,7687.0,207.7388,207.8791,207.4582,207.5721,7687.0
2016-12-02 11:40:00,236.66,236.91,236.45,236.67,5300.0,207.5283,207.7475,207.3442,207.5371,5300.0
2016-12-02 11:45:00,236.56,237.37,236.33,237.12,34613.0,207.4406,208.1509,207.2389,207.9317,34613.0
2016-12-02 11:50:00,237.11,237.36,236.87,237.05,9094.0,207.9229,208.1421,207.7125,207.8703,9094.0
2016-12-02 11:55:00,237.09,237.92,237.06,237.92,11540.0,207.9054,208.6332,207.8791,208.6332,11540.0
2016-12-02 12:00:00,237.7,237.7,237.03,237.15,6554.0,208.4403,208.4403,207.8528,207.958,6554.0
2016-12-02 12:05:00,237.15,237.15,236.91,236.93,1325.0,207.958,207.958,207.7475,207.7651,1325.0
2016-12-02 12:10:00,236.85,236.85,236.48,236.54,2922.0,207.6949,207.6949,207.3705,207.4231,2922.0
2016-12-02 12:15:00,236.41,236.42,236.06,236.22,2408.0,207.3091,207.3178,207.0022,207.1425,2408.0
2016-12-02 12:20:00,236.21,236.81,236.21,236.62,10275.0,207.1337,207.6598,207.1337,207.4932,10275.0
2016-12-02 12:25:00,236.7,237.3,236.53,237.3,13200.0,207.5634,208.0895,207.4143,208.0895,13200.0
2016-12-02 12:30:00,237.08,237.16,237.0,237.11,4800.0,207.8966,207.9668,207.8265,207.9229,4800.0
2016-12-02 12:35:00,237.09,237.17,237.0,237.07,7074.0,207.9054,207.9755,207.8265,207.8878,7074.0
2016-12-02 12:40:00,237.06,237.13,236.87,236.87,4100.0,207.8791,207.9404,207.7125,207.7125,4100.0
2016-12-02 12:45:00,236.64,236.91,236.47,236.86,2415.0,207.5108,207.7475,207.3617,207.7037,2415.0
2016-12-02 12:50:00,236.55,237.05,236.55,237.05,2800.0,207.4318,207.8703,207.4318,207.8703,2800.0
2016-12-02 12:55:00,237.0,237.67,237.0,237.66,9809.0,207.8265,208.414,207.8265,208.4052,9809.0
2016-12-02 13:00:00,237.68,237.68,237.02,237.02,16335.0,208.4227,208.4227,207.844,207.844,16335.0
2016-12-02 13:05:00,236.91,237.0,236.2,236.2,1500.0,207.7475,207.8265,207.1249,207.1249,1500.0
2016-12-02 13:10:00,236.33,236.44,235.93,235.93,2000.0,207.2389,207.3354,206.8882,206.8882,2000.0
2016-12-02 13:15:00,235.92,236.18,235.82,236.08,5505.0,206.8794,207.1074,206.7917,207.0197,5505.0
2016-12-02 13:20:00,236.23,236.54,236.11,236.54,3784.0,207.1512,207.4231,207.046,207.4231,3784.0
2016-12-02 13:25:00,236.44,236.55,236.23,236.42,2657.0,207.3354,207.4318,207.1512,207.3178,2657.0
2016-12-02 13:30:00,236.24,236.24,235.96,236.05,5031.0,207.16,207.16,206.9145,206.9934,5031.0
2016-12-02 13:35:00,236.23,236.52,236.1,236.48,2058.0,207.1512,207.4055,207.0372,207.3705,2058.0
2016-12-02 13:40:00,236.39,236.83,236.33,236.83,4499.0,207.2915,207.6774,207.2389,207.6774,4499.0
2016-12-02 13:45:00,236.68,237.02,236.32,236.32,6299.0,207.5458,207.844,207.2302,207.2302,6299.0
2016-12-02 13:50:00,236.4,236.44,236.29,236.31,1400.0,207.3003,207.3354,207.2038,207.2214,1400.0
2016-12-02 13:55:00,236.32,236.41,235.99,236.03,4198.0,207.2302,207.3091,206.9408,206.9759,4198.0
2016-12-02 14:00:00,236.01,236.04,235.71,235.79,2000.0,206.9583,206.9846,206.6952,206.7654,2000.0
2016-12-02 14:05:00,235.93,235.93,235.63,235.63,4802.0,206.8882,206.8882,206.6251,206.6251,4802.0
2016-12-02 14:10:00,235.58,235.78,235.22,235.22,7348.0,206.5812,206.7566,206.2656,206.2656,7348.0
2016-12-02 14:15:00,235.3,235.43,235.16,235.24,8652.0,206.3357,206.4497,206.2129,206.2831,8652.0
2016-12-02 14:20:00,235.18,235.24,234.77,234.84,8197.0,206.2305,206.2831,205.871,205.9323,8197.0
2016-12-02 14:25:00,234.99,235.79,234.83,235.79,7609.0,206.0639,206.7654,205.9236,206.7654,7609.0
2016-12-02 14:30:00,235.72,235.85,235.38,235.38,14351.0,206.704,206.818,206.4059,206.4059,14351.0
2016-12-02 14:35:00,235.53,235.69,235.42,235.48,5530.0,206.5374,206.6777,206.4409,206.4936,5530.0
2016-12-02 14:40:00,235.57,235.62,235.36,235.38,2000.0,206.5725,206.6163,206.3883,206.4059,2000.0
2016-12-02 14:45:00,235.51,235.6,235.12,235.12,6462.0,206.5199,206.5988,206.1779,206.1779,6462.0
2016-12-02 14:50:00,235.1,235.58,235.08,235.51,4331.0,206.1603,206.5812,206.1428,206.5199,4331.0
2016-12-02 14:55:00,235.51,235.71,235.42,235.71,6478.0,206.5199,206.6952,206.4409,206.6952,6478.0
2016-12-02 15:00:00,235.5,235.63,235.38,235.52,2780.0,206.5111,206.6251,206.4059,206.5286,2780.0
2016-12-02 15:05:00,235.52,235.94,235.48,235.94,5500.0,206.5286,206.8969,206.4936,206.8969,5500.0
2016-12-02 15:10:00,235.88,236.2,235.85,236.17,6105.0,206.8443,207.1249,206.818,207.0986,6105.0
2016-12-02 15:15:00,236.12,236.3,236.07,236.26,4734.0,207.0548,207.2126,207.0109,207.1775,4734.0
2016-12-02 15:20:00,236.18,236.29,235.87,235.87,10160.0,207.1074,207.2038,206.8355,206.8355,10160.0
2016-12-02 15:25:00,235.84,236.21,235.84,236.21,12597.0,206.8092,207.1337,206.8092,207.1337,12597.0
2016-12-02 15:30:00,236.07,236.86,236.07,236.6,8513.0,207.0109,207.7037,207.0109,207.4757,8513.0
2016-12-02 15:35:00,236.6,236.6,236.22,236.22,2772.0,207.4757,207.4757,207.1425,207.1425,2772.0
2016-12-02 15:40:00,236.39,236.39,236.13,236.2,8946.0,207.2915,207.2915,207.0635,207.1249,8946.0
2016-12-02 15:45:00,236.25,236.67,236.2,236.43,13648.0,207.1688,207.5371,207.1249,207.3266,13648.0
2016-12-02 15:50:00,236.48,236.59,236.3,236.3,11356.0,207.3705,207.4669,207.2126,207.2126,11356.0
2016-12-02 15:55:00,236.36,236.57,236.31,236.48,34186.0,207.2652,207.4494,207.2214,207.3705,34186.0
2016-12-05 09:30:00,237.5,237.97,236.98,237.13,23031.0,208.2649,208.677,207.8089,207.9404,23031.0
2016-12-05 09:35:00,237.13,237.28,236.72,237.03,23891.0,207.9404,208.072,207.5809,207.8528,23891.0
2016-12-05 09:40:00,236.96,237.56,236.8,237.07,30524.0,207.7914,208.3175,207.6511,207.8878,30524.0
2016-12-05 09:45:00,237.04,237.42,236.97,236.98,18536.0,207.8615,208.1948,207.8001,207.8089,18536.0
2016-12-05 09:50:00,237.15,237.23,236.85,237.18,10600.0,207.958,208.0281,207.6949,207.9843,10600.0
2016-12-05 09:55:00,237.2,237.38,237.06,237.25,16606.0,208.0018,208.1597,207.8791,208.0457,16606.0
2016-12-05 10:00:00,237.3,239.09,237.3,238.59,17428.0,208.0895,209.6592,208.0895,209.2207,17428.0
2016-12-05 10:05:00,238.58,239.59,238.47,239.1,12827.0,209.212,210.0976,209.1155,209.668,12827.0
2016-12-05 10:10:00,238.77,238.86,238.56,238.73,3100.0,209.3786,209.4575,209.1944,209.3435,3100.0
2016-12-05 10:15:00,238.61,238.72,237.92,238.02,5179.0,209.2383,209.3347,208.6332,208.7209,5179.0
2016-12-05 10:20:00,238.01,238.01,237.27,237.47,5154.0,208.7121,208.7121,208.0632,208.2386,5154.0
2016-12-05 10:25:00,237.49,238.01,237.49,237.92,3100.0,208.2561,208.7121,208.2561,208.6332,3100.0
2016-12-05 10:30:00,237.92,238.05,237.8,237.89,11247.0,208.6332,208.7472,208.528,208.6069,11247.0
2016-12-05 10:35:00,237.8,238.02,237.66,238.01,4042.0,208.528,208.7209,208.4052,208.7121,4042.0
2016-12-05 10:40:00,238.01,238.01,237.78,238.0,3458.0,208.7121,208.7121,208.5104,208.7034,3458.0
2016-12-05 10:45:00,238.06,238.11,237.38,237.45,6143.0,208.756,208.7998,208.1597,208.2211,6143.0
2016-12-05 10:50:00,237.42,237.81,237.41,237.81,2135.0,208.1948,208.5367,208.186,208.5367,2135.0
2016-12-05 10:55:00,237.82,238.0,237.78,238.0,3600.0,208.5455,208.7034,208.5104,208.7034,3600.0
2016-12-05 11:00:00,237.95,237.97,237.47,237.5,9524.0,208.6595,208.677,208.2386,208.2649,9524.0
2016-12-05 11:05:00,237.43,237.48,237.17,237.17,2170.0,208.2035,208.2474,207.9755,207.9755,2170.0
2016-12-05 11:10:00,237.22,237.66,237.17,237.56,7774.0,208.0194,208.4052,207.9755,208.3175,7774.0
2016-12-05 11:15:00,237.55,237.68,237.46,237.54,2202.0,208.3087,208.4227,208.2298,208.3,2202.0
2016-12-05 11:20:00,237.51,237.7,237.48,237.65,6579.0,208.2737,208.4403,208.2474,208.3964,6579.0
2016-12-05 11:25:00,237.57,237.63,237.17,237.17,8897.0,208.3263,208.3789,207.9755,207.9755,8897.0
2016-12-05 11:30:00,237.25,237.53,237.21,237.45,15701.0,208.0457,208.2912,208.0106,208.2211,15701.0
2016-12-05 11:35:00,237.38,237.68,237.2,237.68,7028.0,208.1597,208.4227,208.0018,208.4227,7028.0
2016-12-05 11:40:00,237.71,237.71,236.97,237.36,16482.0,208.4491,208.4491,207.8001,208.1421,16482.0
2016-12-05 11:45:00,237.36,237.44,237.03,237.43,3716.0,208.1421,208.2123,207.8528,208.2035,3716.0
2016-12-05 11:50:00,237.44,237.44,237.07,237.18,2900.0,208.2123,208.2123,207.8878,207.9843,2900.0
2016-12-05 11:55:00,237.15,237.15,236.67,236.71,7127.0,207.958,207.958,207.5371,207.5721,7127.0
2016-12-05 12:00:00,236.9,237.15,236.77,237.02,13426.0,207.7388,207.958,207.6248,207.844,13426.0
2016-12-05 12:05:00,237.02,237.11,236.86,237.05,3800.0,207.844,207.9229,207.7037,207.8703,3800.0
2016-12-05 12:10:00,237.08,237.11,236.9,236.93,4139.0,207.8966,207.9229,207.7388,207.7651,4139.0
2016-12-05 12:15:00,236.84,236.88,236.66,236.8,7500.0,207.6861,207.7212,207.5283,207.6511,7500.0
2016-12-05 12:20:00,236.83,236.9,236.6,236.78,12245.0,207.6774,207.7388,207.4757,207.6335,12245.0
2016-12-05 12:25:00,236.78,236.89,236.7,236.86,3293.0,207.6335,207.73,207.5634,207.7037,3293.0
2016-12-05 12:30:00,236.87,236.93,236.75,236.8,5700.0,207.7125,207.7651,207.6072,207.6511,5700.0
2016-12-05 12:35:00,236.69,236.88,236.69,236.88,1500.0,207.5546,207.7212,207.5546,207.7212,1500.0
2016-12-05 12:40:00,236.81,236.89,236.66,236.67,6300.0,207.6598,207.73,207.5283,207.5371,6300.0
2016-12-05 12:45:00,236.67,236.67,236.33,236.58,10500.0,207.5371,207.5371,207.2389,207.4582,10500.0
2016-12-05 12:50:00,236.58,236.64,236.39,236.48,5200.0,207.4582,207.5108,207.2915,207.3705,5200.0
2016-12-05 12:55:00,236.39,236.76,236.39,236.64,7311.0,207.2915,207.616,207.2915,207.5108,7311.0
2016-12-05 13:00:00,236.75,237.14,236.64,237.13,5400.0,207.6072,207.9492,207.5108,207.9404,5400.0
2016-12-05 13:05:00,237.13,237.13,236.58,236.71,4538.0,207.9404,207.9404,207.4582,207.5721,4538.0
2016-12-05 13:10:00,236.71,236.87,236.69,236.79,4200.0,207.5721,207.7125,207.5546,207.6423,4200.0
2016-12-05 13:15:00,236.79,236.87,236.59,236.73,7238.0,207.6423,207.7125,207.4669,207.5897,7238.0
2016-12-05 13:20:00,236.74,236.74,236.39,236.5,4801.0,207.5985,207.5985,207.2915,207.388,4801.0
2016-12-05 13:25:00,236.49,236.88,236.47,236.87,4800.0,207.3792,207.7212,207.3617,207.7125,4800.0
2016-12-05 13:30:00,236.77,236.82,236.46,236.65,10419.0,207.6248,207.6686,207.3529,207.5195,10419.0
2016-12-05 13:35:00,236.59,236.59,236.14,236.15,5408.0,207.4669,207.4669,207.0723,207.0811,5408.0
2016-12-05 13:40:00,236.15,236.35,236.05,236.32,21059.0,207.0811,207.2565,206.9934,207.2302,21059.0
2016-12-05 13:45:00,236.22,236.73,236.21,236.65,8695.0,207.1425,207.5897,207.1337,207.5195,8695.0
2016-12-05 13:50:00,236.64,236.7,236.42,236.42,2900.0,207.5108,207.5634,207.3178,207.3178,2900.0
2016-12-05 13:55:00,236.55,236.55,236.14,236.2,6162.0,207.4318,207.4318,207.0723,207.1249,6162.0
2016-12-05 14:00:00,236.14,236.18,235.95,235.95,6309.0,207.0723,207.1074,206.9057,206.9057,6309.0
2016-12-05 14:05:00,235.95,236.07,235.83,235.88,10877.0,206.9057,207.0109,206.8005,206.8443,10877.0
2016-12-05 14:10:00,235.85,235.85,235.28,235.4,11874.0,206.818,206.818,206.3182,206.4234,11874.0
2016-12-05 14:15:00,235.4,235.4,234.95,234.95,11210.0,206.4234,206.4234,206.0288,206.0288,11210.0
2016-12-05 14:20:00,234.89,235.2,234.79,235.1,9103.0,205.9762,206.248,205.8885,206.1603,9103.0
2016-12-05 14:25:00,235.07,235.07,234.8,235.04,9971.0,206.134,206.134,205.8973,206.1077,9971.0
2016-12-05 14:30:00,235.02,235.21,234.68,234.68,10209.0,206.0902,206.2568,205.792,205.792,10209.0
2016-12-05 14:35:00,234.59,235.24,234.59,235.07,8171.0,205.7131,206.2831,205.7131,206.134,8171.0
2016-12-05 14:40:00,235.07,235.16,234.86,234.91,6142.0,206.134,206.2129,205.9499,205.9937,6142.0
2016-12-05 14:45:00,234.9,235.1,234.78,234.78,11300.0,205.985,206.1603,205.8797,205.8797,11300.0
2016-12-05 14:50:00,234.84,235.06,234.73,235.02,4200.0,205.9323,206.1253,205.8359,206.0902,4200.0
2016-12-05 14:55:00,235.14,235.19,234.97,235.19,6619.0,206.1954,206.2393,206.0463,206.2393,6619.0
2016-12-05 15:00:00,235.14,235.59,235.11,235.2,11968.0,206.1954,206.59,206.1691,206.248,11968.0
2016-12-05 15:05:00,235.2,235.34,235.02,235.15,7983.0,206.248,206.3708,206.0902,206.2042,7983.0
2016-12-05 15:10:00,235.21,235.38,235.02,235.03,7794.0,206.2568,206.4059,206.0902,206.0989,7794.0
2016-12-05 15:15:00,235.02,235.3,235.02,235.15,9880.0,206.0902,206.3357,206.0902,206.2042,9880.0
2016-12-05 15:20:00,235.27,235.67,235.22,235.47,12550.0,206.3094,206.6602,206.2656,206.4848,12550.0
2016-12-05 15:25:00,235.47,235.6,235.39,235.5,11743.0,206.4848,206.5988,206.4146,206.5111,11743.0
2016-12-05 15:30:00,235.49,235.63,235.36,235.41,25700.0,206.5023,206.6251,206.3883,206.4322,25700.0
2016-12-05 15:35:00,235.36,235.62,235.36,235.37,21455.0,206.3883,206.6163,206.3883,206.3971,21455.0
2016-12-05 15:40:00,235.36,235.47,235.21,235.36,23309.0,206.3883,206.4848,206.2568,206.3883,23309.0
2016-12-05 15:45:00,235.37,235.42,235.26,235.31,20163.0,206.3971,206.4409,206.3006,206.3445,20163.0
2016-12-05 15:50:00,235.31,235.53,235.31,235.47,23813.0,206.3445,206.5374,206.3445,206.4848,23813.0
2016-12-05 15:55:00,235.49,235.53,235.23,235.29,63611.0,206.5023,206.5374,206.2743,206.3269,63611.0
2016-12-06 09:30:00,231.36,232.97,230.42,231.73,30956.0,202.8807,204.2925,202.0564,203.2052,30956.0
2016-12-06 09:35:00,231.9,234.76,231.37,234.76,3750.0,203.3542,205.8622,202.8895,205.8622,3750.0
2016-12-06 09:40:00,234.53,234.81,234.07,234.56,3300.0,205.6605,205.906,205.2571,205.6868,3300.0
2016-12-06 09:45:00,234.5,235.65,234.5,234.78,8086.0,205.6342,206.6426,205.6342,205.8797,8086.0
2016-12-06 09:50:00,235.03,235.62,234.87,235.32,7558.0,206.0989,206.6163,205.9586,206.3533,7558.0
2016-12-06 09:55:00,235.38,235.42,234.68,234.68,3697.0,206.4059,206.4409,205.792,205.792,3697.0
2016-12-06 10:00:00,235.15,235.4,234.66,235.0,2700.0,206.2042,206.4234,205.7745,206.0726,2700.0
2016-12-06 10:05:00,235.05,235.22,235.02,235.13,2328.0,206.1165,206.2656,206.0902,206.1866,2328.0
2016-12-06 10:10:00,235.04,235.08,234.7,234.95,2810.0,206.1077,206.1428,205.8096,206.0288,2810.0
2016-12-06 10:15:00,234.94,235.28,234.92,235.2,2500.0,206.02,206.3182,206.0025,206.248,2500.0
2016-12-06 10:20:00,235.27,235.65,235.06,235.65,6325.0,206.3094,206.6426,206.1253,206.6426,6325.0
2016-12-06 10:25:00,235.7,235.96,235.67,235.86,1800.0,206.6865,206.9145,206.6602,206.8268,1800.0
2016-12-06 10:30:00,235.82,235.91,235.64,235.77,6343.0,206.7917,206.8706,206.6339,206.7479,6343.0
2016-12-06 10:35:00,235.74,235.76,235.31,235.31,54100.0,206.7216,206.7391,206.3445,206.3445,54100.0
2016-12-06 10:40:00,235.46,235.63,235.4,235.42,3398.0,206.476,206.6251,206.4234,206.4409,3398.0
2016-12-06 10:45:00,235.54,235.84,235.44,235.66,10057.0,206.5462,206.8092,206.4585,206.6514,10057.0
2016-12-06 10:50:00,235.43,235.43,234.85,234.85,2398.0,206.4497,206.4497,205.9411,205.9411,2398.0
2016-12-06 10:55:00,234.75,235.58,234.7,235.42,6484.0,205.8534,206.5812,205.8096,206.4409,6484.0
2016-12-06 11:00:00,235.52,235.52,235.24,235.31,3995.0,206.5286,206.5286,206.2831,206.3445,3995.0
2016-12-06 11:05:00,235.4,235.4,235.26,235.26,4801.0,206.4234,206.4234,206.3006,206.3006,4801.0
2016-12-06 11:10:00,235.47,235.47,235.24,235.24,449.0,206.4848,206.4848,206.2831,206.2831,449.0
2016-12-06 11:15:00,235.25,235.32,235.17,235.2,4611.0,206.2919,206.3533,206.2217,206.248,4611.0
2016-12-06 11:20:00,235.09,235.37,234.91,235.37,9417.0,206.1516,206.3971,205.9937,206.3971,9417.0
2016-12-06 11:25:00,235.28,235.37,235.03,235.26,7713.0,206.3182,206.3971,206.0989,206.3006,7713.0
2016-12-06 11:30:00,235.36,235.58,235.36,235.56,3570.0,206.3883,206.5812,206.3883,206.5637,3570.0
2016-12-06 11:35:00,235.56,235.61,235.44,235.48,5600.0,206.5637,206.6076,206.4585,206.4936,5600.0
2016-12-06 11:40:00,235.51,235.61,235.32,235.54,8907.0,206.5199,206.6076,206.3533,206.5462,8907.0
2016-12-06 11:45:00,235.55,235.64,235.37,235.56,12333.0,206.5549,206.6339,206.3971,206.5637,12333.0
2016-12-06 11:50:00,235.56,235.64,235.32,235.35,6140.0,206.5637,206.6339,206.3533,206.3796,6140.0
2016-12-06 11:55:00,235.34,235.34,235.0,235.03,5259.0,206.3708,206.3708,206.0726,206.0989,5259.0
2016-12-06 12:00:00,235.0,235.01,234.68,234.95,5365.0,206.0726,206.0814,205.792,206.0288,5365.0
2016-12-06 12:05:00,234.89,234.99,234.84,234.93,4300.0,205.9762,206.0639,205.9323,206.0113,4300.0
2016-12-06 12:10:00,234.97,235.23,234.93,235.23,2500.0,206.0463,206.2743,206.0113,206.2743,2500.0
2016-12-06 12:15:00,235.2,235.28,235.12,235.12,4531.0,206.248,206.3182,206.1779,206.1779,4531.0
2016-12-06 12:20:00,235.12,235.23,234.98,235.1,3808.0,206.1779,206.2743,206.0551,206.1603,3808.0
2016-12-06 12:25:00,235.1,235.31,234.84,235.31,3300.0,206.1603,206.3445,205.9323,206.3445,3300.0
2016-12-06 12:30:00,235.22,235.59,235.16,235.59,3900.0,206.2656,206.59,206.2129,206.59,3900.0
2016-12-06 12:35:00,235.59,235.59,235.32,235.39,2808.0,206.59,206.59,206.3533,206.4146,2808.0
2016-12-06 12:40:00,235.38,235.46,235.02,235.09,5400.0,206.4059,206.476,206.0902,206.1516,5400.0
2016-12-06 12:45:00,235.1,235.25,234.63,234.63,11234.0,206.1603,206.2919,205.7482,205.7482,11234.0
2016-12-06 12:50:00,234.58,234.72,234.44,234.59,2300.0,205.7043,205.8271,205.5816,205.7131,2300.0
2016-12-06 12:55:00,234.65,234.84,234.54,234.63,3400.0,205.7657,205.9323,205.6693,205.7482,3400.0
2016-12-06 13:00:00,234.65,235.14,234.65,235.14,5231.0,205.7657,206.1954,205.7657,206.1954,5231.0
2016-12-06 13:05:00,235.21,235.22,234.86,234.88,5600.0,206.2568,206.2656,205.9499,205.9674,5600.0
2016-12-06 13:10:00,234.85,234.97,234.8,234.84,1780.0,205.9411,206.0463,205.8973,205.9323,1780.0
2016-12-06 13:15:00,234.91,235.34,234.91,234.98,7879.0,205.9937,206.3708,205.9937,206.0551,7879.0
2016-12-06 13:20:00,234.97,235.3,234.97,234.99,3100.0,206.0463,206.3357,206.0463,206.0639,3100.0
2016-12-06 13:25:00,235.07,235.44,235.02,235.23,3721.0,206.134,206.4585,206.0902,206.2743,3721.0
2016-12-06 13:30:00,235.19,235.57,235.19,235.31,3729.0,206.2393,206.5725,206.2393,206.3445,3729.0
2016-12-06 13:35:00,235.3,235.91,235.3,235.85,8602.0,206.3357,206.8706,206.3357,206.818,8602.0
2016-12-06 13:40:00,235.83,236.01,235.82,235.87,3100.0,206.8005,206.9583,206.7917,206.8355,3100.0
2016-12-06 13:45:00,235.91,236.12,235.89,236.06,3300.0,206.8706,207.0548,206.8531,207.0022,3300.0
2016-12-06 13:50:00,236.02,236.41,236.02,236.36,7774.0,206.9671,207.3091,206.9671,207.2652,7774.0
2016-12-06 13:55:00,236.48,236.53,235.87,235.87,27526.0,207.3705,207.4143,206.8355,206.8355,27526.0
2016-12-06 14:00:00,236.08,236.28,235.77,236.05,9467.0,207.0197,207.1951,206.7479,206.9934,9467.0
2016-12-06 14:05:00,236.17,236.53,236.01,236.11,13135.0,207.0986,207.4143,206.9583,207.046,13135.0
2016-12-06 14:10:00,236.1,236.29,236.05,236.23,6509.0,207.0372,207.2038,206.9934,207.1512,6509.0
2016-12-06 14:15:00,236.17,236.18,235.37,235.37,4813.0,207.0986,207.1074,206.3971,206.3971,4813.0
2016-12-06 14:20:00,235.38,235.52,235.18,235.26,2300.0,206.4059,206.5286,206.2305,206.3006,2300.0
2016-12-06 14:25:00,235.18,235.36,235.02,235.04,5431.0,206.2305,206.3883,206.0902,206.1077,5431.0
2016-12-06 14:30:00,235.04,235.25,235.03,235.21,6700.0,206.1077,206.2919,206.0989,206.2568,6700.0
2016-12-06 14:35:00,235.38,235.4,235.21,235.22,2519.0,206.4059,206.4234,206.2568,206.2656,2519.0
2016-12-06 14:40:00,235.25,235.93,235.25,235.93,4100.0,206.2919,206.8882,206.2919,206.8882,4100.0
2016-12-06 14:45:00,235.84,236.29,235.83,236.0,10075.0,206.8092,207.2038,206.8005,206.9495,10075.0
2016-12-06 14:50:00,236.01,236.1,235.91,236.01,4700.0,206.9583,207.0372,206.8706,206.9583,4700.0
2016-12-06 14:55:00,236.0,236.38,235.99,236.2,5931.0,206.9495,207.2828,206.9408,207.1249,5931.0
2016-12-06 15:00:00,236.07,236.29,236.07,236.29,4743.0,207.0109,207.2038,207.0109,207.2038,4743.0
2016-12-06 15:05:00,236.21,236.28,236.12,236.14,8782.0,207.1337,207.1951,207.0548,207.0723,8782.0
2016-12-06 15:10:00,236.17,236.2,236.0,236.02,5400.0,207.0986,207.1249,206.9495,206.9671,5400.0
2016-12-06 15:15:00,236.02,236.12,235.95,236.0,19622.0,206.9671,207.0548,206.9057,206.9495,19622.0
2016-12-06 15:20:00,236.0,236.47,235.97,236.42,7234.0,206.9495,207.3617,206.9232,207.3178,7234.0
2016-12-06 15:25:00,236.54,236.57,236.0,236.0,12377.0,207.4231,207.4494,206.9495,206.9495,12377.0
2016-12-06 15:30:00,236.01,236.09,235.99,236.0,8319.0,206.9583,207.0285,206.9408,206.9495,8319.0
2016-12-06 15:35:00,236.04,236.14,236.0,236.02,10149.0,206.9846,207.0723,206.9495,206.9671,10149.0
2016-12-06 15:40:00,236.0,236.1,235.98,236.03,10905.0,206.9495,207.0372,206.932,206.9759,10905.0
2016-12-06 15:45:00,236.07,236.21,235.99,236.03,27838.0,207.0109,207.1337,206.9408,206.9759,27838.0
2016-12-06 15:50:00,236.05,236.35,236.05,236.3,21624.0,206.9934,207.2565,206.9934,207.2126,21624.0
2016-12-06 15:55:00,236.33,236.48,236.1,236.31,177487.0,207.2389,207.3705,207.0372,207.2214,177487.0
2016-12-07 09:30:00,236.18,236.53,235.51,236.13,6649.0,207.1074,207.4143,206.5199,207.0635,6649.0
2016-12-07 09:35:00,236.3,236.79,236.15,236.25,8373.0,207.2126,207.6423,207.0811,207.1688,8373.0
2016-12-07 09:40:00,236.39,236.9,236.14,236.64,16672.0,207.2915,207.7388,207.0723,207.5108,16672.0
2016-12-07 09:45:00,236.46,236.83,235.91,236.48,12849.0,207.3529,207.6774,206.8706,207.3705,12849.0
2016-12-07 09:50:00,236.28,236.42,236.08,236.08,2736.0,207.1951,207.3178,207.0197,207.0197,2736.0
2016-12-07 09:55:00,236.07,236.24,236.03,236.1,1800.0,207.0109,207.16,206.9759,207.0372,1800.0
2016-12-07 10:00:00,236.35,236.51,235.84,236.11,5000.0,207.2565,207.3968,206.8092,207.046,5000.0
2016-12-07 10:05:00,236.06,236.3,236.06,236.3,833.0,207.0022,207.2126,207.0022,207.2126,833.0
2016-12-07 10:10:00,236.07,236.55,235.71,235.71,18000.0,207.0109,207.4318,206.6952,206.6952,18000.0
2016-12-07 10:15:00,235.75,236.31,235.61,236.31,7600.0,206.7303,207.2214,206.6076,207.2214,7600.0
2016-12-07 10:20:00,236.24,236.25,235.87,236.01,6596.0,207.16,207.1688,206.8355,206.9583,6596.0
2016-12-07 10:25:00,235.95,236.0,235.81,235.87,8976.0,206.9057,206.9495,206.7829,206.8355,8976.0
2016-12-07 10:30:00,235.96,235.96,235.96,235.96,300.0,206.9145,206.9145,206.9145,206.9145,300.0
2016-12-07 10:35:00,236.21,236.25,236.19,236.25,400.0,207.1337,207.1688,207.1162,207.1688,400.0
2016-12-07 10:40:00,236.17,236.25,236.08,236.08,1000.0,207.0986,207.1688,207.0197,207.0197,1000.0
2016-12-07 10:45:00,236.15,236.32,236.13,236.32,600.0,207.0811,207.2302,207.0635,207.2302,600.0
2016-12-07 10:50:00,236.34,236.46,236.25,236.34,15200.0,207.2477,207.3529,207.1688,207.2477,15200.0
2016-12-07 10:55:00,236.3,236.52,236.21,236.24,5100.0,207.2126,207.4055,207.1337,207.16,5100.0
2016-12-07 11:00:00,236.29,236.49,236.21,236.43,9300.0,207.2038,207.3792,207.1337,207.3266,9300.0
2016-12-07 11:05:00,236.36,236.57,236.3,236.4,7102.0,207.2652,207.4494,207.2126,207.3003,7102.0
2016-12-07 11:10:00,236.31,236.43,236.3,236.33,1000.0,207.2214,207.3266,207.2126,207.2389,1000.0
2016-12-07 11:15:00,236.45,236.5,236.4,236.43,700.0,207.3442,207.388,207.3003,207.3266,700.0
2016-12-07 11:20:00,236.8,236.99,236.8,236.99,900.0,207.6511,207.8177,207.6511,207.8177,900.0
2016-12-07 11:25:00,236.89,236.89,236.03,236.17,7222.0,207.73,207.73,206.9759,207.0986,7222.0
2016-12-07 11:30:00,236.17,236.35,236.17,236.35,1635.0,207.0986,207.2565,207.0986,207.2565,1635.0
2016-12-07 11:35:00,236.24,236.5,236.23,236.46,2104.0,207.16,207.388,207.1512,207.3529,2104.0
2016-12-07 11:40:00,236.57,236.63,236.42,236.63,600.0,207.4494,207.502,207.3178,207.502,600.0
2016-12-07 11:45:00,236.56,236.63,236.32,236.53,2200.0,207.4406,207.502,207.2302,207.4143,2200.0
2016-12-07 11:50:00,236.5,236.55,236.45,236.47,1599.0,207.388,207.4318,207.3442,207.3617,1599.0
2016-12-07 11:55:00,236.44,236.46,236.44,236.46,395.0,207.3354,207.3529,207.3354,207.3529,395.0
2016-12-07 12:00:00,236.48,236.56,236.32,236.4,2558.0,207.3705,207.4406,207.2302,207.3003,2558.0
2016-12-07 12:05:00,236.47,236.63,236.39,236.39,4400.0,207.3617,207.502,207.2915,207.2915,4400.0
2016-12-07 12:10:00,236.46,236.47,236.38,236.38,394.0,207.3529,207.3617,207.2828,207.2828,394.0
2016-12-07 12:15:00,236.56,236.56,236.55,236.56,100.0,207.4406,207.4406,207.4318,207.4406,100.0
2016-12-07 12:20:00,236.53,236.57,236.43,236.46,1400.0,207.4143,207.4494,207.3266,207.3529,1400.0
2016-12-07 12:25:00,236.54,236.59,236.44,236.56,2413.0,207.4231,207.4669,207.3354,207.4406,2413.0
2016-12-07 12:30:00,236.51,236.51,236.37,236.42,900.0,207.3968,207.3968,207.274,207.3178,900.0
2016-12-07 12:35:00,236.48,236.5,236.48,236.5,500.0,207.3705,207.388,207.3705,207.388,500.0
2016-12-07 12:40:00,236.51,236.55,236.46,236.54,1100.0,207.3968,207.4318,207.3529,207.4231,1100.0
2016-12-07 12:45:00,236.52,236.64,236.5,236.51,3275.0,207.4055,207.5108,207.388,207.3968,3275.0
2016-12-07 12:50:00,236.51,236.61,236.49,236.55,1800.0,207.3968,207.4845,207.3792,207.4318,1800.0
2016-12-07 12:55:00,236.53,236.76,236.47,236.48,5400.0,207.4143,207.616,207.3617,207.3705,5400.0
2016-12-07 13:00:00,236.52,236.63,236.47,236.47,2602.0,207.4055,207.502,207.3617,207.3617,2602.0
2016-12-07 13:05:00,236.54,236.67,236.47,236.6,3495.0,207.4231,207.5371,207.3617,207.4757,3495.0
2016-12-07 13:10:00,236.69,236.69,236.44,236.44,1700.0,207.5546,207.5546,207.3354,207.3354,1700.0
2016-12-07 13:15:00,236.57,236.63,236.49,236.52,3700.0,207.4494,207.502,207.3792,207.4055,3700.0
2016-12-07 13:20:00,236.57,236.94,236.51,236.7,35235.0,207.4494,207.7738,207.3968,207.5634,35235.0
2016-12-07 13:25:00,236.7,236.84,236.61,236.81,23227.0,207.5634,207.6861,207.4845,207.6598,23227.0
2016-12-07 13:30:00,236.89,237.23,236.77,237.01,8907.0,207.73,208.0281,207.6248,207.8352,8907.0
2016-12-07 13:35:00,237.07,237.14,237.0,237.07,9100.0,207.8878,207.9492,207.8265,207.8878,9100.0
2016-12-07 13:40:00,237.04,237.09,236.98,236.99,15555.0,207.8615,207.9054,207.8089,207.8177,15555.0
2016-12-07 13:45:00,237.06,237.26,236.99,237.13,4792.0,207.8791,208.0544,207.8177,207.9404,4792.0
2016-12-07 13:50:00,237.12,237.17,236.89,237.07,12665.0,207.9317,207.9755,207.73,207.8878,12665.0
2016-12-07 13:55:00,237.0,237.18,236.95,237.07,25631.0,207.8265,207.9843,207.7826,207.8878,25631.0
2016-12-07 14:00:00,237.01,237.08,236.93,236.96,6405.0,207.8352,207.8966,207.7651,207.7914,6405.0
2016-12-07 14:05:00,236.96,237.07,236.93,236.93,3900.0,207.7914,207.8878,207.7651,207.7651,3900.0
2016-12-07 14:10:00,237.0,237.25,236.97,236.98,9023.0,207.8265,208.0457,207.8001,207.8089,9023.0
2016-12-07 14:15:00,237.01,237.06,236.85,236.94,6476.0,207.8352,207.8791,207.6949,207.7738,6476.0
2016-12-07 14:20:00,236.97,237.0,236.96,237.0,1633.0,207.8001,207.8265,207.7914,207.8265,1633.0
2016-12-07 14:25:00,237.02,237.02,236.82,236.82,1500.0,207.844,207.844,207.6686,207.6686,1500.0
2016-12-07 14:30:00,236.9,236.98,236.84,236.84,2106.0,207.7388,207.8089,207.6861,207.6861,2106.0
2016-12-07 14:35:00,236.85,236.95,236.85,236.87,2100.0,207.6949,207.7826,207.6949,207.7125,2100.0
2016-12-07 14:40:00,236.89,237.21,236.89,237.21,1125.0,207.73,208.0106,207.73,208.0106,1125.0
2016-12-07 14:45:00,237.14,237.48,237.09,237.48,4626.0,207.9492,208.2474,207.9054,208.2474,4626.0
2016-12-07 14:50:00,237.42,237.55,236.92,237.0,22437.0,208.1948,208.3087,207.7563,207.8265,22437.0
2016-12-07 14:55:00,237.0,237.4,236.97,237.38,4903.0,207.8265,208.1772,207.8001,208.1597,4903.0
2016-12-07 15:00:00,237.38,237.38,236.94,237.0,29511.0,208.1597,208.1597,207.7738,207.8265,29511.0
2016-12-07 15:05:00,237.0,237.24,236.98,237.18,37842.0,207.8265,208.0369,207.8089,207.9843,37842.0
2016-12-07 15:10:00,237.2,237.2,237.17,237.2,5705.0,208.0018,208.0018,207.9755,208.0018,5705.0
2016-12-07 15:15:00,237.19,237.2,237.12,237.2,16101.0,207.9931,208.0018,207.9317,208.0018,16101.0
2016-12-07 15:20:00,237.19,237.32,237.12,237.25,7872.0,207.9931,208.1071,207.9317,208.0457,7872.0
2016-12-07 15:25:00,237.36,237.41,237.14,237.21,9922.0,208.1421,208.186,207.9492,208.0106,9922.0
2016-12-07 15:30:00,237.17,237.44,237.1,237.32,6287.0,207.9755,208.2123,207.9141,208.1071,6287.0
2016-12-07 15:35:00,237.25,237.5,237.21,237.3,8303.0,208.0457,208.2649,208.0106,208.0895,8303.0
2016-12-07 15:40:00,237.3,237.34,237.01,237.23,5839.0,208.0895,208.1246,207.8352,208.0281,5839.0
2016-12-07 15:45:00,237.38,237.43,237.15,237.19,9950.0,208.1597,208.2035,207.958,207.9931,9950.0
2016-12-07 15:50:00,237.21,237.28,237.0,237.07,19712.0,208.0106,208.072,207.8265,207.8878,19712.0
2016-12-07 15:55:00,237.09,237.1,236.98,237.08,43327.0,207.9054,207.9141,207.8089,207.8966,43327.0
2016-12-08 09:30:00,237.47,237.72,237.16,237.17,3511.0,208.2386,208.4578,207.9668,207.9755,3511.0
2016-12-08 09:35:00,237.41,237.73,237.31,237.73,4598.0,208.186,208.4666,208.0983,208.4666,4598.0
2016-12-08 09:40:00,237.33,239.29,237.07,239.13,15312.0,208.1158,209.8346,207.8878,209.6943,15312.0
2016-12-08 09:45:00,238.75,239.52,237.96,239.51,34785.0,209.361,210.0363,208.6683,210.0275,34785.0
2016-12-08 09:50:00,239.45,239.51,237.64,237.64,16304.0,209.9749,210.0275,208.3877,208.3877,16304.0
2016-12-08 09:55:00,237.8,238.92,237.78,238.59,5126.0,208.528,209.5101,208.5104,209.2207,5126.0
2016-12-08 10:00:00,238.55,238.55,237.38,237.76,3635.0,209.1857,209.1857,208.1597,208.4929,3635.0
2016-12-08 10:05:00,237.96,238.11,237.81,238.0,2807.0,208.6683,208.7998,208.5367,208.7034,2807.0
2016-12-08 10:10:00,237.86,237.86,237.6,237.66,2891.0,208.5806,208.5806,208.3526,208.4052,2891.0
2016-12-08 10:15:00,237.7,238.04,237.69,237.87,3916.0,208.4403,208.7384,208.4315,208.5894,3916.0
2016-12-08 10:20:00,237.81,237.83,237.3,237.69,3698.0,208.5367,208.5543,208.0895,208.4315,3698.0
2016-12-08 10:25:00,237.6,237.62,237.14,237.26,2305.0,208.3526,208.3701,207.9492,208.0544,2305.0
2016-12-08 10:30:00,237.42,237.42,237.42,237.42,217.0,208.1948,208.1948,208.1948,208.1948,217.0
2016-12-08 10:35:00,237.77,238.23,237.62,238.13,2398.0,208.5017,208.905,208.3701,208.8174,2398.0
2016-12-08 10:40:00,238.17,238.4,238.16,238.35,5590.0,208.8524,209.0541,208.8437,209.0103,5590.0
2016-12-08 10:45:00,238.42,238.61,238.12,238.12,5400.0,209.0717,209.2383,208.8086,208.8086,5400.0
2016-12-08 10:50:00,238.13,238.13,237.67,237.67,5400.0,208.8174,208.8174,208.414,208.414,5400.0
2016-12-08 10:55:00,237.71,237.81,237.46,237.5,25688.0,208.4491,208.5367,208.2298,208.2649,25688.0
2016-12-08 11:00:00,237.5,238.08,237.43,238.04,3300.0,208.2649,208.7735,208.2035,208.7384,3300.0
2016-12-08 11:05:00,238.19,238.67,238.19,238.5,67100.0,208.87,209.2909,208.87,209.1418,67100.0
2016-12-08 11:10:00,238.6,238.91,238.45,238.7,116998.0,209.2295,209.5013,209.098,209.3172,116998.0
2016-12-08 11:15:00,238.69,238.69,238.44,238.53,3600.0,209.3084,209.3084,209.0892,209.1681,3600.0
2016-12-08 11:20:00,238.7,238.98,238.7,238.93,21490.0,209.3172,209.5627,209.3172,209.5189,21490.0
2016-12-08 11:25:00,238.96,238.97,238.84,238.97,1200.0,209.5452,209.554,209.44,209.554,1200.0
2016-12-08 11:30:00,238.96,238.96,238.71,238.74,4709.0,209.5452,209.5452,209.326,209.3523,4709.0
2016-12-08 11:35:00,238.71,238.78,238.62,238.69,3230.0,209.326,209.3873,209.247,209.3084,3230.0
2016-12-08 11:40:00,238.69,238.89,238.68,238.89,705.0,209.3084,209.4838,209.2997,209.4838,705.0
2016-12-08 11:45:00,238.77,238.77,238.7,238.7,500.0,209.3786,209.3786,209.3172,209.3172,500.0
2016-12-08 11:50:00,238.97,238.97,238.44,238.44,2600.0,209.554,209.554,209.0892,209.0892,2600.0
2016-12-08 11:55:00,238.43,238.69,238.29,238.69,2912.0,209.0804,209.3084,208.9577,209.3084,2912.0
2016-12-08 12:00:00,238.57,238.97,238.56,238.73,3505.0,209.2032,209.554,209.1944,209.3435,3505.0
2016-12-08 12:05:00,238.72,238.93,238.7,238.75,4300.0,209.3347,209.5189,209.3172,209.361,4300.0
2016-12-08 12:10:00,238.65,238.8,238.65,238.75,500.0,209.2733,209.4049,209.2733,209.361,500.0
2016-12-08 12:15:00,238.75,238.75,238.75,238.75,0.0,209.361,209.361,209.361,209.361,0.0
2016-12-08 12:20:00,238.75,239.05,238.75,238.92,6581.0,209.361,209.6241,209.361,209.5101,6581.0
2016-12-08 12:25:00,238.92,239.16,238.75,239.05,4871.0,209.5101,209.7206,209.361,209.6241,4871.0
2016-12-08 12:30:00,238.75,238.83,238.75,238.77,907.0,209.361,209.4312,209.361,209.3786,907.0
2016-12-08 12:35:00,238.95,238.99,238.93,238.99,1200.0,209.5364,209.5715,209.5189,209.5715,1200.0
2016-12-08 12:40:00,238.99,239.06,238.95,239.0,6000.0,209.5715,209.6329,209.5364,209.5803,6000.0
2016-12-08 12:45:00,239.04,239.3,239.0,239.19,32130.0,209.6153,209.8433,209.5803,209.7469,32130.0
2016-12-08 12:50:00,239.14,239.14,238.78,238.82,1838.0,209.703,209.703,209.3873,209.4224,1838.0
2016-12-08 12:55:00,238.88,238.95,238.8,238.8,5824.0,209.475,209.5364,209.4049,209.4049,5824.0
2016-12-08 13:00:00,238.8,239.09,238.8,239.03,4694.0,209.4049,209.6592,209.4049,209.6066,4694.0
2016-12-08 13:05:00,239.06,239.17,238.96,239.04,3100.0,209.6329,209.7293,209.5452,209.6153,3100.0
2016-12-08 13:10:00,238.89,239.22,238.89,239.01,3904.0,209.4838,209.7732,209.4838,209.589,3904.0
2016-12-08 13:15:00,239.11,239.19,239.0,239.1,8126.0,209.6767,209.7469,209.5803,209.668,8126.0
2016-12-08 13:20:00,239.06,239.13,238.57,238.78,8062.0,209.6329,209.6943,209.2032,209.3873,8062.0
2016-12-08 13:25:00,238.88,238.91,238.88,238.89,300.0,209.475,209.5013,209.475,209.4838,300.0
2016-12-08 13:30:00,238.92,239.12,238.79,238.92,6700.0,209.5101,209.6855,209.3961,209.5101,6700.0
2016-12-08 13:35:00,238.84,238.91,238.77,238.86,3700.0,209.44,209.5013,209.3786,209.4575,3700.0
2016-12-08 13:40:00,238.74,239.04,238.74,238.92,8341.0,209.3523,209.6153,209.3523,209.5101,8341.0
2016-12-08 13:45:00,238.86,238.95,238.76,238.76,8810.0,209.4575,209.5364,209.3698,209.3698,8810.0
2016-12-08 13:50:00,238.76,238.94,238.76,238.94,400.0,209.3698,209.5276,209.3698,209.5276,400.0
2016-12-08 13:55:00,238.9,239.04,238.8,238.9,5459.0,209.4926,209.6153,209.4049,209.4926,5459.0
2016-12-08 14:00:00,238.8,239.11,238.8,238.8,2700.0,209.4049,209.6767,209.4049,209.4049,2700.0
2016-12-08 14:05:00,238.78,238.94,238.76,238.84,1470.0,209.3873,209.5276,209.3698,209.44,1470.0
2016-12-08 14:10:00,238.83,238.99,238.83,238.95,1115.0,209.4312,209.5715,209.4312,209.5364,1115.0
2016-12-08 14:15:00,238.88,238.94,238.75,238.77,3006.0,209.475,209.5276,209.361,209.3786,3006.0
2016-12-08 14:20:00,238.77,238.78,238.11,238.11,3985.0,209.3786,209.3873,208.7998,208.7998,3985.0
2016-12-08 14:25:00,238.13,238.5,238.13,238.5,3100.0,208.8174,209.1418,208.8174,209.1418,3100.0
2016-12-08 14:30:00,238.45,238.68,238.45,238.68,1901.0,209.098,209.2997,209.098,209.2997,1901.0
2016-12-08 14:35:00,238.85,238.85,238.39,238.54,5300.0,209.4487,209.4487,209.0453,209.1769,5300.0
2016-12-08 14:40:00,238.48,238.75,238.39,238.61,3800.0,209.1243,209.361,209.0453,209.2383,3800.0
2016-12-08 14:45:00,238.61,238.7,238.42,238.59,2495.0,209.2383,209.3172,209.0717,209.2207,2495.0
2016-12-08 14:50:00,238.7,238.87,238.53,238.87,1545.0,209.3172,209.4663,209.1681,209.4663,1545.0
2016-12-08 14:55:00,238.9,239.04,238.84,239.02,1100.0,209.4926,209.6153,209.44,209.5978,1100.0
2016-12-08 15:00:00,238.96,239.08,238.87,239.08,4603.0,209.5452,209.6504,209.4663,209.6504,4603.0
2016-12-08 15:05:00,238.97,239.19,238.97,239.06,5683.0,209.554,209.7469,209.554,209.6329,5683.0
2016-12-08 15:10:00,239.12,239.17,238.94,239.02,5947.0,209.6855,209.7293,209.5276,209.5978,5947.0
2016-12-08 15:15:00,238.94,239.17,238.94,239.13,5788.0,209.5276,209.7293,209.5276,209.6943,5788.0
2016-12-08 15:20:00,239.0,239.09,238.89,239.03,4349.0,209.5803,209.6592,209.4838,209.6066,4349.0
2016-12-08 15:25:00,239.03,239.11,238.86,238.86,7780.0,209.6066,209.6767,209.4575,209.4575,7780.0
2016-12-08 15:30:00,238.87,239.09,238.87,239.09,2106.0,209.4663,209.6592,209.4663,209.6592,2106.0
2016-12-08 15:35:00,239.02,239.12,238.95,239.0,17757.0,209.5978,209.6855,209.5364,209.5803,17757.0
2016-12-08 15:40:00,238.98,239.12,238.97,239.0,16937.0,209.5627,209.6855,209.554,209.5803,16937.0
2016-12-08 15:45:00,239.0,239.0,238.88,239.0,16837.0,209.5803,209.5803,209.475,209.5803,16837.0
2016-12-08 15:50:00,238.99,239.12,238.88,238.9,19604.0,209.5715,209.6855,209.475,209.4926,19604.0
2016-12-08 15:55:00,238.92,239.0,238.75,238.89,14783.0,209.5101,209.5803,209.361,209.4838,14783.0
2016-12-09 09:30:00,238.36,238.36,237.81,237.81,4647.0,209.019,209.019,208.5367,208.5367,4647.0
2016-12-09 09:35:00,238.5,238.5,238.3,238.31,400.0,209.1418,209.1418,208.9664,208.9752,400.0
2016-12-09 09:40:00,238.5,238.61,238.41,238.45,1800.0,209.1418,209.2383,209.0629,209.098,1800.0
2016-12-09 09:45:00,238.59,238.94,238.31,238.71,4918.0,209.2207,209.5276,208.9752,209.326,4918.0
2016-12-09 09:50:00,238.84,239.13,238.83,239.1,900.0,209.44,209.6943,209.4312,209.668,900.0
2016-12-09 09:55:00,239.1,239.22,238.74,238.74,3211.0,209.668,209.7732,209.3523,209.3523,3211.0
2016-12-09 10:00:00,238.85,239.01,238.68,238.81,5200.0,209.4487,209.589,209.2997,209.4136,5200.0
2016-12-09 10:05:00,238.64,238.95,238.6,238.89,3165.0,209.2646,209.5364,209.2295,209.4838,3165.0
2016-12-09 10:10:00,238.92,239.46,238.92,239.11,3301.0,209.5101,209.9836,209.5101,209.6767,3301.0
2016-12-09 10:15:00,239.14,239.14,238.57,238.77,935.0,209.703,209.703,209.2032,209.3786,935.0
2016-12-09 10:20:00,238.92,239.16,238.68,239.07,6986.0,209.5101,209.7206,209.2997,209.6416,6986.0
2016-12-09 10:25:00,239.1,239.43,238.28,238.4,14098.0,209.668,209.9573,208.9489,209.0541,14098.0
2016-12-09 10:30:00,238.6,238.61,238.33,238.51,3859.0,209.2295,209.2383,208.9927,209.1506,3859.0
2016-12-09 10:35:00,238.64,238.9,238.31,238.64,2700.0,209.2646,209.4926,208.9752,209.2646,2700.0
2016-12-09 10:40:00,238.37,238.56,237.89,238.04,1894.0,209.0278,209.1944,208.6069,208.7384,1894.0
2016-12-09 10:45:00,238.39,238.44,238.19,238.44,1400.0,209.0453,209.0892,208.87,209.0892,1400.0
2016-12-09 10:50:00,238.46,238.68,238.45,238.45,2410.0,209.1067,209.2997,209.098,209.098,2410.0
2016-12-09 10:55:00,238.63,238.63,238.21,238.42,1995.0,209.2558,209.2558,208.8875,209.0717,1995.0
2016-12-09 11:00:00,238.31,238.42,238.07,238.21,9400.0,208.9752,209.0717,208.7647,208.8875,9400.0
2016-12-09 11:05:00,238.1,238.23,238.0,238.08,2400.0,208.791,208.905,208.7034,208.7735,2400.0
2016-12-09 11:10:00,238.11,238.35,238.07,238.24,3762.0,208.7998,209.0103,208.7647,208.9138,3762.0
2016-12-09 11:15:00,238.21,238.41,238.08,238.37,8159.0,208.8875,209.0629,208.7735,209.0278,8159.0
2016-12-09 11:20:00,238.41,238.45,238.21,238.45,2001.0,209.0629,209.098,208.8875,209.098,2001.0
2016-12-09 11:25:00,238.46,238.64,238.19,238.24,2600.0,209.1067,209.2646,208.87,208.9138,2600.0
2016-12-09 11:30:00,238.31,238.54,238.19,238.51,3850.0,208.9752,209.1769,208.87,209.1506,3850.0
2016-12-09 11:35:00,238.54,238.98,238.54,238.87,2222.0,209.1769,209.5627,209.1769,209.4663,2222.0
2016-12-09 11:40:00,238.87,239.0,238.75,238.78,8800.0,209.4663,209.5803,209.361,209.3873,8800.0
2016-12-09 11:45:00,238.78,238.9,238.64,238.65,3600.0,209.3873,209.4926,209.2646,209.2733,3600.0
2016-12-09 11:50:00,238.64,238.73,238.46,238.54,2499.0,209.2646,209.3435,209.1067,209.1769,2499.0
2016-12-09 11:55:00,238.63,238.87,238.52,238.59,2549.0,209.2558,209.4663,209.1593,209.2207,2549.0
2016-12-09 12:00:00,238.56,238.62,238.31,238.38,1975.0,209.1944,209.247,208.9752,209.0366,1975.0
2016-12-09 12:05:00,238.33,238.4,238.05,238.21,5600.0,208.9927,209.0541,208.7472,208.8875,5600.0
2016-12-09 12:10:00,238.2,238.34,238.11,238.34,1000.0,208.8787,209.0015,208.7998,209.0015,1000.0
2016-12-09 12:15:00,238.24,238.28,237.86,237.86,4500.0,208.9138,208.9489,208.5806,208.5806,4500.0
2016-12-09 12:20:00,237.95,238.66,237.95,238.66,4241.0,208.6595,209.2821,208.6595,209.2821,4241.0
2016-12-09 12:25:00,238.59,238.72,238.56,238.72,3100.0,209.2207,209.3347,209.1944,209.3347,3100.0
2016-12-09 12:30:00,238.72,238.99,238.72,238.99,1100.0,209.3347,209.5715,209.3347,209.5715,1100.0
2016-12-09 12:35:00,238.95,238.95,238.64,238.85,1800.0,209.5364,209.5364,209.2646,209.4487,1800.0
2016-12-09 12:40:00,238.85,239.0,238.81,239.0,19430.0,209.4487,209.5803,209.4136,209.5803,19430.0
2016-12-09 12:45:00,239.0,239.56,238.97,239.56,12718.0,209.5803,210.0713,209.554,210.0713,12718.0
2016-12-09 12:50:00,239.63,239.81,239.58,239.81,2322.0,210.1327,210.2906,210.0889,210.2906,2322.0
2016-12-09 12:55:00,239.74,239.95,239.57,239.66,8317.0,210.2292,210.4133,210.0801,210.159,8317.0
2016-12-09 13:00:00,239.6,239.66,239.56,239.62,1700.0,210.1064,210.159,210.0713,210.1239,1700.0
2016-12-09 13:05:00,239.52,239.53,239.52,239.53,300.0,210.0363,210.045,210.0363,210.045,300.0
2016-12-09 13:10:00,239.63,239.71,239.49,239.69,2740.0,210.1327,210.2029,210.0099,210.1853,2740.0
2016-12-09 13:15:00,239.54,239.65,239.54,239.56,4000.0,210.0538,210.1502,210.0538,210.0713,4000.0
2016-12-09 13:20:00,239.58,239.59,239.48,239.48,1600.0,210.0889,210.0976,210.0012,210.0012,1600.0
2016-12-09 13:25:00,239.41,239.41,239.19,239.19,1400.0,209.9398,209.9398,209.7469,209.7469,1400.0
2016-12-09 13:30:00,239.28,239.28,239.25,239.26,900.0,209.8258,209.8258,209.7995,209.8083,900.0
2016-12-09 13:35:00,239.24,239.29,239.2,239.29,2795.0,209.7907,209.8346,209.7556,209.8346,2795.0
2016-12-09 13:40:00,239.3,239.48,238.91,238.96,21499.0,209.8433,210.0012,209.5013,209.5452,21499.0
2016-12-09 13:45:00,238.91,238.91,238.62,238.9,3639.0,209.5013,209.5013,209.247,209.4926,3639.0
2016-12-09 13:50:00,238.92,239.0,238.88,238.91,4136.0,209.5101,209.5803,209.475,209.5013,4136.0
2016-12-09 13:55:00,239.0,239.0,238.8,238.85,7566.0,209.5803,209.5803,209.4049,209.4487,7566.0
2016-12-09 14:00:00,238.93,239.18,238.87,239.18,9196.0,209.5189,209.7381,209.4663,209.7381,9196.0
2016-12-09 14:05:00,239.19,239.19,238.91,239.02,13500.0,209.7469,209.7469,209.5013,209.5978,13500.0
2016-12-09 14:10:00,239.1,239.49,239.09,239.49,1872.0,209.668,210.0099,209.6592,210.0099,1872.0
2016-12-09 14:15:00,239.5,239.5,239.46,239.47,200.0,210.0187,210.0187,209.9836,209.9924,200.0
2016-12-09 14:20:00,239.57,239.73,239.57,239.73,1029.0,210.0801,210.2204,210.0801,210.2204,1029.0
2016-12-09 14:25:00,239.66,239.72,239.55,239.55,1200.0,210.159,210.2116,210.0626,210.0626,1200.0
2016-12-09 14:30:00,239.65,239.69,239.65,239.66,800.0,210.1502,210.1853,210.1502,210.159,800.0
2016-12-09 14:35:00,239.67,239.72,239.62,239.68,2400.0,210.1678,210.2116,210.1239,210.1766,2400.0
2016-12-09 14:40:00,239.73,239.73,239.63,239.69,4600.0,210.2204,210.2204,210.1327,210.1853,4600.0
2016-12-09 14:45:00,239.69,239.73,239.35,239.38,4122.0,210.1853,210.2204,209.8872,209.9135,4122.0
2016-12-09 14:50:00,239.2,239.2,239.2,239.2,100.0,209.7556,209.7556,209.7556,209.7556,100.0
2016-12-09 14:55:00,239.23,239.31,239.18,239.29,2229.0,209.7819,209.8521,209.7381,209.8346,2229.0
2016-12-09 15:00:00,239.33,239.48,239.3,239.48,2298.0,209.8696,210.0012,209.8433,210.0012,2298.0
2016-12-09 15:05:00,239.54,239.91,239.54,239.91,1406.0,210.0538,210.3782,210.0538,210.3782,1406.0
2016-12-09 15:10:00,239.86,239.96,239.85,239.95,2298.0,210.3344,210.4221,210.3256,210.4133,2298.0
2016-12-09 15:15:00,239.95,240.1,239.45,239.47,21928.0,210.4133,210.5449,209.9749,209.9924,21928.0
2016-12-09 15:20:00,239.48,239.5,239.39,239.43,6725.0,210.0012,210.0187,209.9223,209.9573,6725.0
2016-12-09 15:25:00,239.46,239.6,239.42,239.51,10051.0,209.9836,210.1064,209.9486,210.0275,10051.0
2016-12-09 15:30:00,239.53,239.58,239.48,239.49,3896.0,210.045,210.0889,210.0012,210.0099,3896.0
2016-12-09 15:35:00,239.5,239.58,239.48,239.52,22902.0,210.0187,210.0889,210.0012,210.0363,22902.0
2016-12-09 15:40:00,239.48,239.56,239.48,239.48,6223.0,210.0012,210.0713,210.0012,210.0012,6223.0
2016-12-09 15:45:00,239.52,239.65,239.48,239.49,7308.0,210.0363,210.1502,210.0012,210.0099,7308.0
2016-12-09 15:50:00,239.49,239.52,239.47,239.5,47680.0,210.0099,210.0363,209.9924,210.0187,47680.0
2016-12-09 15:55:00,239.5,239.5,239.48,239.5,81054.0,210.0187,210.0187,210.0012,210.0187,81054.0
2016-12-12 09:30:00,239.59,239.77,238.41,239.77,10258.0,210.0976,210.2555,209.0629,210.2555,10258.0
2016-12-12 09:35:00,239.84,240.35,238.67,240.35,2247.0,210.3169,210.7641,209.2909,210.7641,2247.0
2016-12-12 09:40:00,239.95,240.25,239.63,240.0,12100.0,210.4133,210.6764,210.1327,210.4572,12100.0
2016-12-12 09:45:00,240.12,240.17,239.61,240.04,2570.0,210.5624,210.6062,210.1152,210.4922,2570.0
2016-12-12 09:50:00,240.06,240.74,239.84,240.22,16387.0,210.5098,211.1061,210.3169,210.6501,16387.0
2016-12-12 09:55:00,240.31,240.31,239.39,239.5,3963.0,210.729,210.729,209.9223,210.0187,3963.0
2016-12-12 10:00:00,239.69,239.94,239.6,239.65,4527.0,210.1853,210.4046,210.1064,210.1502,4527.0
2016-12-12 10:05:00,239.77,239.84,239.41,239.51,8059.0,210.2555,210.3169,209.9398,210.0275,8059.0
2016-12-12 10:10:00,239.44,239.72,239.36,239.63,7910.0,209.9661,210.2116,209.8959,210.1327,7910.0
2016-12-12 10:15:00,239.5,239.62,238.57,239.0,6300.0,210.0187,210.1239,209.2032,209.5803,6300.0
2016-12-12 10:20:00,238.9,239.14,238.89,239.02,3425.0,209.4926,209.703,209.4838,209.5978,3425.0
2016-12-12 10:25:00,239.31,239.32,238.8,239.17,16020.0,209.8521,209.8609,209.4049,209.7293,16020.0
2016-12-12 10:30:00,239.01,239.75,238.92,239.34,3225.0,209.589,210.2379,209.5101,209.8784,3225.0
2016-12-12 10:35:00,239.58,239.89,239.3,239.4,3410.0,210.0889,210.3607,209.8433,209.931,3410.0
2016-12-12 10:40:00,239.41,239.41,238.87,238.87,32312.0,209.9398,209.9398,209.4663,209.4663,32312.0
2016-12-12 10:45:00,238.99,239.16,238.93,238.99,3822.0,209.5715,209.7206,209.5189,209.5715,3822.0
2016-12-12 10:50:00,238.72,238.85,238.11,238.11,6642.0,209.3347,209.4487,208.7998,208.7998,6642.0
2016-12-12 10:55:00,238.18,238.42,238.18,238.42,3005.0,208.8612,209.0717,208.8612,209.0717,3005.0
2016-12-12 11:00:00,238.51,238.98,238.51,238.76,3734.0,209.1506,209.5627,209.1506,209.3698,3734.0
2016-12-12 11:05:00,238.73,238.76,238.63,238.66,1500.0,209.3435,209.3698,209.2558,209.2821,1500.0
2016-12-12 11:10:00,238.74,239.0,238.74,238.82,9578.0,209.3523,209.5803,209.3523,209.4224,9578.0
2016-12-12 11:15:00,238.96,239.34,238.96,239.25,5650.0,209.5452,209.8784,209.5452,209.7995,5650.0
2016-12-12 11:20:00,239.37,239.74,239.21,239.21,8951.0,209.9047,210.2292,209.7644,209.7644,8951.0
2016-12-12 11:25:00,239.5,239.51,239.06,239.06,6587.0,210.0187,210.0275,209.6329,209.6329,6587.0
2016-12-12 11:30:00,239.21,239.39,239.21,239.39,1100.0,209.7644,209.9223,209.7644,209.9223,1100.0
2016-12-12 11:35:00,239.39,239.51,239.17,239.21,10900.0,209.9223,210.0275,209.7293,209.7644,10900.0
2016-12-12 11:40:00,239.16,239.2,238.7,238.88,5935.0,209.7206,209.7556,209.3172,209.475,5935.0
2016-12-12 11:45:00,238.72,238.72,238.72,238.72,100.0,209.3347,209.3347,209.3347,209.3347,100.0
2016-12-12 11:50:00,238.73,238.81,238.63,238.65,600.0,209.3435,209.4136,209.2558,209.2733,600.0
2016-12-12 11:55:00,238.85,239.06,238.85,239.06,3230.0,209.4487,209.6329,209.4487,209.6329,3230.0
2016-12-12 12:00:00,239.06,239.14,238.84,238.84,2708.0,209.6329,209.703,209.44,209.44,2708.0
2016-12-12 12:05:00,238.79,238.79,238.11,238.19,8200.0,209.3961,209.3961,208.7998,208.87,8200.0
2016-12-12 12:10:00,238.17,238.38,238.17,238.25,1400.0,208.8524,209.0366,208.8524,208.9226,1400.0
2016-12-12 12:15:00,238.33,238.48,238.0,238.0,10000.0,208.9927,209.1243,208.7034,208.7034,10000.0
2016-12-12 12:20:00,237.98,237.98,237.53,237.53,9502.0,208.6858,208.6858,208.2912,208.2912,9502.0
2016-12-12 12:25:00,237.65,237.76,237.59,237.59,1500.0,208.3964,208.4929,208.3438,208.3438,1500.0
2016-12-12 12:30:00,237.66,237.97,237.66,237.9,3000.0,208.4052,208.677,208.4052,208.6157,3000.0
2016-12-12 12:35:00,238.22,238.85,238.22,238.84,7100.0,208.8963,209.4487,208.8963,209.44,7100.0
2016-12-12 12:40:00,238.78,238.95,238.64,238.76,8388.0,209.3873,209.5364,209.2646,209.3698,8388.0
2016-12-12 12:45:00,238.81,238.84,238.12,238.12,9972.0,209.4136,209.44,208.8086,208.8086,9972.0
2016-12-12 12:50:00,238.0,238.09,237.56,237.75,4200.0,208.7034,208.7823,208.3175,208.4841,4200.0
2016-12-12 12:55:00,237.57,237.61,237.23,237.33,5417.0,208.3263,208.3614,208.0281,208.1158,5417.0
2016-12-12 13:00:00,237.36,237.92,237.35,237.9,8277.0,208.1421,208.6332,208.1334,208.6157,8277.0
2016-12-12 13:05:00,238.05,238.27,238.01,238.17,4702.0,208.7472,208.9401,208.7121,208.8524,4702.0
2016-12-12 13:10:00,238.16,238.16,237.64,237.74,9600.0,208.8437,208.8437,208.3877,208.4754,9600.0
2016-12-12 13:15:00,237.91,238.17,237.71,238.16,4531.0,208.6244,208.8524,208.4491,208.8437,4531.0
2016-12-12 13:20:00,238.16,238.24,237.73,237.73,9100.0,208.8437,208.9138,208.4666,208.4666,9100.0
2016-12-12 13:25:00,237.84,237.84,237.84,237.84,100.0,208.5631,208.5631,208.5631,208.5631,100.0
2016-12-12 13:30:00,237.78,237.78,237.6,237.61,2536.0,208.5104,208.5104,208.3526,208.3614,2536.0
2016-12-12 13:35:00,237.43,237.77,237.37,237.77,8436.0,208.2035,208.5017,208.1509,208.5017,8436.0
2016-12-12 13:40:00,237.72,237.92,237.72,237.9,1400.0,208.4578,208.6332,208.4578,208.6157,1400.0
2016-12-12 13:45:00,237.94,238.16,237.94,238.1,2700.0,208.6507,208.8437,208.6507,208.791,2700.0
2016-12-12 13:50:00,238.14,238.15,237.53,237.6,6538.0,208.8261,208.8349,208.2912,208.3526,6538.0
2016-12-12 13:55:00,237.55,237.66,237.3,237.39,7500.0,208.3087,208.4052,208.0895,208.1684,7500.0
2016-12-12 14:00:00,237.53,237.74,237.25,237.27,7700.0,208.2912,208.4754,208.0457,208.0632,7700.0
2016-12-12 14:05:00,237.29,237.36,236.99,237.2,4200.0,208.0808,208.1421,207.8177,208.0018,4200.0
2016-12-12 14:10:00,237.31,237.72,237.31,237.72,4750.0,208.0983,208.4578,208.0983,208.4578,4750.0
2016-12-12 14:15:00,237.69,237.99,237.45,237.47,13698.0,208.4315,208.6946,208.2211,208.2386,13698.0
2016-12-12 14:20:00,237.61,237.69,237.49,237.52,2600.0,208.3614,208.4315,208.2561,208.2824,2600.0
2016-12-12 14:25:00,237.6,237.6,237.14,237.14,2695.0,208.3526,208.3526,207.9492,207.9492,2695.0
2016-12-12 14:30:00,237.24,237.24,236.72,236.72,6277.0,208.0369,208.0369,207.5809,207.5809,6277.0
2016-12-12 14:35:00,236.72,236.76,236.55,236.57,4285.0,207.5809,207.616,207.4318,207.4494,4285.0
2016-12-12 14:40:00,236.58,236.66,236.33,236.33,3985.0,207.4582,207.5283,207.2389,207.2389,3985.0
2016-12-12 14:45:00,236.31,236.55,236.26,236.29,7371.0,207.2214,207.4318,207.1775,207.2038,7371.0
2016-12-12 14:50:00,236.17,236.37,236.09,236.17,5818.0,207.0986,207.274,207.0285,207.0986,5818.0
2016-12-12 14:55:00,236.1,236.55,236.1,236.55,4888.0,207.0372,207.4318,207.0372,207.4318,4888.0
2016-12-12 15:00:00,236.74,236.9,236.56,236.89,8261.0,207.5985,207.7388,207.4406,207.73,8261.0
2016-12-12 15:05:00,236.92,237.28,236.8,237.28,5249.0,207.7563,208.072,207.6511,208.072,5249.0
2016-12-12 15:10:00,237.41,237.6,237.16,237.51,9169.0,208.186,208.3526,207.9668,208.2737,9169.0
2016-12-12 15:15:00,237.41,237.6,237.19,237.31,8084.0,208.186,208.3526,207.9931,208.0983,8084.0
2016-12-12 15:20:00,237.32,237.45,237.17,237.25,6662.0,208.1071,208.2211,207.9755,208.0457,6662.0
2016-12-12 15:25:00,237.19,237.32,236.82,236.94,7502.0,207.9931,208.1071,207.6686,207.7738,7502.0
2016-12-12 15:30:00,236.83,236.89,236.77,236.84,6385.0,207.6774,207.73,207.6248,207.6861,6385.0
2016-12-12 15:35:00,236.84,236.96,236.69,236.9,9903.0,207.6861,207.7914,207.5546,207.7388,9903.0
2016-12-12 15:40:00,236.84,237.18,236.63,236.78,17470.0,207.6861,207.9843,207.502,207.6335,17470.0
2016-12-12 15:45:00,236.83,236.98,236.62,236.93,12869.0,207.6774,207.8089,207.4932,207.7651,12869.0
2016-12-12 15:50:00,236.91,237.06,236.81,236.89,16826.0,207.7475,207.8791,207.6598,207.73,16826.0
2016-12-12 15:55:00,236.85,236.99,236.58,236.93,41305.0,207.6949,207.8177,207.4582,207.7651,41305.0
2016-12-13 09:30:00,236.5,236.96,233.49,233.92,29406.0,207.388,207.7914,204.7485,205.1256,29406.0
2016-12-13 09:35:00,234.38,235.16,233.04,235.16,10587.0,205.529,206.2129,204.3539,206.2129,10587.0
2016-12-13 09:40:00,234.98,236.61,234.61,236.13,16463.0,206.0551,207.4845,205.7306,207.0635,16463.0
2016-12-13 09:45:00,236.0,236.44,235.12,235.65,7661.0,206.9495,207.3354,206.1779,206.6426,7661.0
2016-12-13 09:50:00,235.7,236.0,235.28,235.49,8536.0,206.6865,206.9495,206.3182,206.5023,8536.0
2016-12-13 09:55:00,235.33,235.4,234.48,235.23,8004.0,206.362,206.4234,205.6167,206.2743,8004.0
2016-12-13 10:00:00,235.45,235.45,234.46,234.51,7632.0,206.4672,206.4672,205.5991,205.643,7632.0
2016-12-13 10:05:00,234.67,234.67,233.54,233.78,13706.0,205.7833,205.7833,204.7924,205.0028,13706.0
2016-12-13 10:10:00,233.7,235.0,233.7,234.51,13802.0,204.9327,206.0726,204.9327,205.643,13802.0
2016-12-13 10:15:00,234.73,234.84,234.09,234.84,10198.0,205.8359,205.9323,205.2747,205.9323,10198.0
2016-12-13 10:20:00,234.71,235.46,234.71,235.46,5500.0,205.8183,206.476,205.8183,206.476,5500.0
2016-12-13 10:25:00,235.46,236.23,235.46,235.7,13448.0,206.476,207.1512,206.476,206.6865,13448.0
2016-12-13 10:30:00,235.7,235.91,235.2,235.2,11200.0,206.6865,206.8706,206.248,206.248,11200.0
2016-12-13 10:35:00,234.96,236.03,234.96,236.03,1400.0,206.0376,206.9759,206.0376,206.9759,1400.0
2016-12-13 10:40:00,235.78,236.57,235.77,236.07,7479.0,206.7566,207.4494,206.7479,207.0109,7479.0
2016-12-13 10:45:00,235.67,236.02,235.57,236.02,4957.0,206.6602,206.9671,206.5725,206.9671,4957.0
2016-12-13 10:50:00,236.18,236.18,235.67,235.83,29158.0,207.1074,207.1074,206.6602,206.8005,29158.0
2016-12-13 10:55:00,235.75,235.75,235.31,235.53,3000.0,206.7303,206.7303,206.3445,206.5374,3000.0
2016-12-13 11:00:00,235.65,235.65,235.11,235.18,3900.0,206.6426,206.6426,206.1691,206.2305,3900.0
2016-12-13 11:05:00,235.25,235.42,234.9,235.03,11852.0,206.2919,206.4409,205.985,206.0989,11852.0
2016-12-13 11:10:00,235.12,235.35,234.85,235.35,14520.0,206.1779,206.3796,205.9411,206.3796,14520.0
2016-12-13 11:15:00,235.25,235.25,235.03,235.04,8100.0,206.2919,206.2919,206.0989,206.1077,8100.0
2016-12-13 11:20:00,235.18,236.17,235.09,236.12,7561.0,206.2305,207.0986,206.1516,207.0548,7561.0
2016-12-13 11:25:00,236.13,236.4,235.91,236.19,10100.0,207.0635,207.3003,206.8706,207.1162,10100.0
2016-12-13 11:30:00,236.11,236.26,235.61,235.91,6713.0,207.046,207.1775,206.6076,206.8706,6713.0
2016-12-13 11:35:00,236.0,236.0,235.43,235.88,5728.0,206.9495,206.9495,206.4497,206.8443,5728.0
2016-12-13 11:40:00,235.55,235.86,235.18,235.29,6900.0,206.5549,206.8268,206.2305,206.3269,6900.0
2016-12-13 11:45:00,235.42,235.89,235.3,235.89,9300.0,206.4409,206.8531,206.3357,206.8531,9300.0
2016-12-13 11:50:00,235.88,236.22,235.88,236.1,2400.0,206.8443,207.1425,206.8443,207.0372,2400.0
2016-12-13 11:55:00,236.1,236.22,235.66,236.2,7166.0,207.0372,207.1425,206.6514,207.1249,7166.0
2016-12-13 12:00:00,236.05,236.35,235.98,236.05,8077.0,206.9934,207.2565,206.932,206.9934,8077.0
2016-12-13 12:05:00,235.92,235.94,235.66,235.82,2600.0,206.8794,206.8969,206.6514,206.7917,2600.0
2016-12-13 12:10:00,236.09,236.18,235.79,235.84,2300.0,207.0285,207.1074,206.7654,206.8092,2300.0
2016-12-13 12:15:00,235.97,236.19,235.96,235.96,3400.0,206.9232,207.1162,206.9145,206.9145,3400.0
2016-12-13 12:20:00,235.85,236.17,235.85,236.06,1394.0,206.818,207.0986,206.818,207.0022,1394.0
2016-12-13 12:25:00,235.96,236.13,235.61,235.8,5771.0,206.9145,207.0635,206.6076,206.7742,5771.0
2016-12-13 12:30:00,235.79,236.3,235.74,236.28,10233.0,206.7654,207.2126,206.7216,207.1951,10233.0
2016-12-13 12:35:00,236.3,236.3,235.82,235.82,2600.0,207.2126,207.2126,206.7917,206.7917,2600.0
2016-12-13 12:40:00,235.86,236.69,235.77,236.69,8000.0,206.8268,207.5546,206.7479,207.5546,8000.0
2016-12-13 12:45:00,236.69,236.69,236.25,236.25,2201.0,207.5546,207.5546,207.1688,207.1688,2201.0
2016-12-13 12:50:00,236.26,236.41,236.07,236.41,3029.0,207.1775,207.3091,207.0109,207.3091,3029.0
2016-12-13 12:55:00,236.46,236.73,236.32,236.72,3100.0,207.3529,207.5897,207.2302,207.5809,3100.0
2016-12-13 13:00:00,236.72,237.38,236.7,237.24,2592.0,207.5809,208.1597,207.5634,208.0369,2592.0
2016-12-13 13:05:00,237.35,237.35,236.63,236.64,8774.0,208.1334,208.1334,207.502,207.5108,8774.0
2016-12-13 13:10:00,236.51,237.22,236.41,236.91,11518.0,207.3968,208.0194,207.3091,207.7475,11518.0
2016-12-13 13:15:00,236.96,237.44,236.88,237.44,4777.0,207.7914,208.2123,207.7212,208.2123,4777.0
2016-12-13 13:20:00,237.68,237.68,237.17,237.39,4200.0,208.4227,208.4227,207.9755,208.1684,4200.0
2016-12-13 13:25:00,237.49,237.53,237.12,237.41,3700.0,208.2561,208.2912,207.9317,208.186,3700.0
2016-12-13 13:30:00,237.31,237.38,237.18,237.34,1800.0,208.0983,208.1597,207.9843,208.1246,1800.0
2016-12-13 13:35:00,237.19,237.27,236.97,237.02,10248.0,207.9931,208.0632,207.8001,207.844,10248.0
2016-12-13 13:40:00,236.96,237.19,236.91,236.91,2710.0,207.7914,207.9931,207.7475,207.7475,2710.0
2016-12-13 13:45:00,236.64,236.77,236.26,236.77,4150.0,207.5108,207.6248,207.1775,207.6248,4150.0
2016-12-13 13:50:00,236.78,237.29,236.78,237.08,5013.0,207.6335,208.0808,207.6335,207.8966,5013.0
2016-12-13 13:55:00,236.98,237.39,236.98,237.39,2596.0,207.8089,208.1684,207.8089,208.1684,2596.0
2016-12-13 14:00:00,237.38,237.59,237.22,237.39,10600.0,208.1597,208.3438,208.0194,208.1684,10600.0
2016-12-13 14:05:00,237.57,237.6,237.23,237.23,6397.0,208.3263,208.3526,208.0281,208.0281,6397.0
2016-12-13 14:10:00,237.19,237.23,236.87,237.16,9600.0,207.9931,208.0281,207.7125,207.9668,9600.0
2016-12-13 14:15:00,237.27,237.35,237.06,237.07,6575.0,208.0632,208.1334,207.8791,207.8878,6575.0
2016-12-13 14:20:00,237.06,237.35,237.06,237.06,11478.0,207.8791,208.1334,207.8791,207.8791,11478.0
2016-12-13 14:25:00,237.06,237.28,237.01,237.04,3800.0,207.8791,208.072,207.8352,207.8615,3800.0
2016-12-13 14:30:00,236.97,237.67,236.94,237.41,6198.0,207.8001,208.414,207.7738,208.186,6198.0
2016-12-13 14:35:00,237.42,237.53,237.24,237.39,6641.0,208.1948,208.2912,208.0369,208.1684,6641.0
2016-12-13 14:40:00,237.38,237.38,237.1,237.13,3700.0,208.1597,208.1597,207.9141,207.9404,3700.0
2016-12-13 14:45:00,237.19,237.53,237.19,237.53,6900.0,207.9931,208.2912,207.9931,208.2912,6900.0
2016-12-13 14:50:00,237.52,237.78,237.52,237.77,6399.0,208.2824,208.5104,208.2824,208.5017,6399.0
2016-12-13 14:55:00,237.69,237.77,237.31,237.42,14224.0,208.4315,208.5017,208.0983,208.1948,14224.0
2016-12-13 15:00:00,237.44,237.54,237.31,237.54,7938.0,208.2123,208.3,208.0983,208.3,7938.0
2016-12-13 15:05:00,237.54,237.69,237.42,237.69,7200.0,208.3,208.4315,208.1948,208.4315,7200.0
2016-12-13 15:10:00,237.69,237.8,237.59,237.61,8246.0,208.4315,208.528,208.3438,208.3614,8246.0
2016-12-13 15:15:00,237.6,237.66,237.13,237.13,11000.0,208.3526,208.4052,207.9404,207.9404,11000.0
2016-12-13 15:20:00,237.13,237.27,236.74,236.92,27117.0,207.9404,208.0632,207.5985,207.7563,27117.0
2016-12-13 15:25:00,236.94,237.43,236.94,237.42,7611.0,207.7738,208.2035,207.7738,208.1948,7611.0
2016-12-13 15:30:00,237.38,237.66,237.37,237.51,10424.0,208.1597,208.4052,208.1509,208.2737,10424.0
2016-12-13 15:35:00,237.51,237.58,237.29,237.31,18400.0,208.2737,208.3351,208.0808,208.0983,18400.0
2016-12-13 15:40:00,237.32,237.53,237.28,237.53,23561.0,208.1071,208.2912,208.072,208.2912,23561.0
2016-12-13 15:45:00,237.52,237.73,237.4,237.41,20290.0,208.2824,208.4666,208.1772,208.186,20290.0
2016-12-13 15:50:00,237.4,237.41,237.33,237.37,49645.0,208.1772,208.186,208.1158,208.1509,49645.0
2016-12-13 15:55:00,237.37,237.77,237.36,237.61,69068.0,208.1509,208.5017,208.1421,208.3614,69068.0
2016-12-14 09:30:00,237.15,237.89,236.75,237.89,2660.0,207.958,208.6069,207.6072,208.6069,2660.0
2016-12-14 09:35:00,236.24,237.83,236.24,237.83,3006.0,207.16,208.5543,207.16,208.5543,3006.0
2016-12-14 09:40:00,238.03,238.14,237.16,237.16,2602.0,208.7297,208.8261,207.9668,207.9668,2602.0
2016-12-14 09:45:00,236.85,237.67,236.85,237.67,5167.0,207.6949,208.414,207.6949,208.414,5167.0
2016-12-14 09:50:00,237.66,237.66,237.31,237.61,700.0,208.4052,208.4052,208.0983,208.3614,700.0
2016-12-14 09:55:00,237.34,237.38,237.07,237.17,4630.0,208.1246,208.1597,207.8878,207.9755,4630.0
2016-12-14 10:00:00,237.2,237.25,237.02,237.02,3137.0,208.0018,208.0457,207.844,207.844,3137.0
2016-12-14 10:05:00,237.11,237.34,236.87,236.88,4987.0,207.9229,208.1246,207.7125,207.7212,4987.0
2016-12-14 10:10:00,236.86,237.2,236.81,237.07,4101.0,207.7037,208.0018,207.6598,207.8878,4101.0
2016-12-14 10:15:00,236.96,237.18,236.54,236.67,8341.0,207.7914,207.9843,207.4231,207.5371,8341.0
2016-12-14 10:20:00,236.59,237.19,236.53,237.18,5600.0,207.4669,207.9931,207.4143,207.9843,5600.0
2016-12-14 10:25:00,237.04,237.86,236.99,237.64,10100.0,207.8615,208.5806,207.8177,208.3877,10100.0
2016-12-14 10:30:00,237.71,237.84,237.2,237.2,4300.0,208.4491,208.5631,208.0018,208.0018,4300.0
2016-12-14 10:35:00,237.24,237.34,237.05,237.05,4196.0,208.0369,208.1246,207.8703,207.8703,4196.0
2016-12-14 10:40:00,236.94,237.31,236.92,237.24,7143.0,207.7738,208.0983,207.7563,208.0369,7143.0
2016-12-14 10:45:00,237.29,237.44,237.0,237.0,5135.0,208.0808,208.2123,207.8265,207.8265,5135.0
2016-12-14 10:50:00,236.99,237.22,236.9,237.19,4000.0,207.8177,208.0194,207.7388,207.9931,4000.0
2016-12-14 10:55:00,237.19,237.31,237.0,237.14,6015.0,207.9931,208.0983,207.8265,207.9492,6015.0
2016-12-14 11:00:00,237.12,237.12,236.95,236.99,2946.0,207.9317,207.9317,207.7826,207.8177,2946.0
2016-12-14 11:05:00,237.0,237.3,236.99,237.25,2105.0,207.8265,208.0895,207.8177,208.0457,2105.0
2016-12-14 11:10:00,237.33,237.36,237.1,237.13,2449.0,208.1158,208.1421,207.9141,207.9404,2449.0
2016-12-14 11:15:00,237.15,237.37,237.15,237.25,3400.0,207.958,208.1509,207.958,208.0457,3400.0
2016-12-14 11:20:00,237.35,237.35,237.08,237.11,5800.0,208.1334,208.1334,207.8966,207.9229,5800.0
2016-12-14 11:25:00,237.1,237.12,236.65,236.65,11861.0,207.9141,207.9317,207.5195,207.5195,11861.0
2016-12-14 11:30:00,236.54,236.76,235.82,235.82,8503.0,207.4231,207.616,206.7917,206.7917,8503.0
2016-12-14 11:35:00,236.06,236.59,235.94,236.39,6300.0,207.0022,207.4669,206.8969,207.2915,6300.0
2016-12-14 11:40:00,236.37,236.37,236.14,236.23,2994.0,207.274,207.274,207.0723,207.1512,2994.0
2016-12-14 11:45:00,236.19,236.64,236.19,236.64,1000.0,207.1162,207.5108,207.1162,207.5108,1000.0
2016-12-14 11:50:00,236.45,236.57,236.32,236.52,1037.0,207.3442,207.4494,207.2302,207.4055,1037.0
2016-12-14 11:55:00,236.43,236.43,235.95,236.0,3535.0,207.3266,207.3266,206.9057,206.9495,3535.0
2016-12-14 12:00:00,236.17,236.77,236.17,236.75,1545.0,207.0986,207.6248,207.0986,207.6072,1545.0
2016-12-14 12:05:00,236.7,236.78,236.32,236.47,2913.0,207.5634,207.6335,207.2302,207.3617,2913.0
2016-12-14 12:10:00,236.44,236.78,236.44,236.78,600.0,207.3354,207.6335,207.3354,207.6335,600.0
2016-12-14 12:15:00,236.68,236.68,236.54,236.65,1628.0,207.5458,207.5458,207.4231,207.5195,1628.0
2016-12-14 12:20:00,236.57,236.9,236.51,236.84,6400.0,207.4494,207.7388,207.3968,207.6861,6400.0
2016-12-14 12:25:00,236.9,237.12,236.75,236.76,6992.0,207.7388,207.9317,207.6072,207.616,6992.0
2016-12-14 12:30:00,236.7,236.71,236.59,236.59,1400.0,207.5634,207.5721,207.4669,207.4669,1400.0
2016-12-14 12:35:00,236.66,236.73,236.42,236.42,2186.0,207.5283,207.5897,207.3178,207.3178,2186.0
2016-12-14 12:40:00,236.48,236.54,236.39,236.48,1100.0,207.3705,207.4231,207.2915,207.3705,1100.0
2016-12-14 12:45:00,236.55,236.6,236.4,236.4,5290.0,207.4318,207.4757,207.3003,207.3003,5290.0
2016-12-14 12:50:00,236.45,236.53,236.37,236.48,2788.0,207.3442,207.4143,207.274,207.3705,2788.0
2016-12-14 12:55:00,236.54,236.85,236.54,236.74,3800.0,207.4231,207.6949,207.4231,207.5985,3800.0
2016-12-14 13:00:00,236.76,236.76,236.76,236.76,100.0,207.616,207.616,207.616,207.616,100.0
2016-12-14 13:05:00,236.79,236.87,236.61,236.82,6217.0,207.6423,207.7125,207.4845,207.6686,6217.0
2016-12-14 13:10:00,236.89,236.98,236.86,236.98,700.0,207.73,207.8089,207.7037,207.8089,700.0
2016-12-14 13:15:00,237.13,237.38,237.1,237.37,1400.0,207.9404,208.1597,207.9141,208.1509,1400.0
2016-12-14 13:20:00,237.29,237.44,237.18,237.31,3501.0,208.0808,208.2123,207.9843,208.0983,3501.0
2016-12-14 13:25:00,237.24,237.4,237.24,237.35,1300.0,208.0369,208.1772,208.0369,208.1334,1300.0
2016-12-14 13:30:00,237.35,237.52,237.32,237.52,2000.0,208.1334,208.2824,208.1071,208.2824,2000.0
2016-12-14 13:35:00,237.57,237.6,237.49,237.6,1505.0,208.3263,208.3526,208.2561,208.3526,1505.0
2016-12-14 13:40:00,237.44,237.52,237.38,237.48,1550.0,208.2123,208.2824,208.1597,208.2474,1550.0
2016-12-14 13:45:00,237.53,237.54,237.47,237.48,800.0,208.2912,208.3,208.2386,208.2474,800.0
2016-12-14 13:50:00,237.52,237.52,237.22,237.24,2800.0,208.2824,208.2824,208.0194,208.0369,2800.0
2016-12-14 13:55:00,237.26,237.43,237.2,237.24,2500.0,208.0544,208.2035,208.0018,208.0369,2500.0
2016-12-14 14:00:00,237.35,237.67,236.78,237.67,2610.0,208.1334,208.414,207.6335,208.414,2610.0
2016-12-14 14:05:00,237.58,237.58,236.7,237.25,4801.0,208.3351,208.3351,207.5634,208.0457,4801.0
2016-12-14 14:10:00,237.09,237.09,236.27,236.27,4700.0,207.9054,207.9054,207.1863,207.1863,4700.0
2016-12-14 14:15:00,236.38,237.11,236.35,237.11,3912.0,207.2828,207.9229,207.2565,207.9229,3912.0
2016-12-14 14:20:00,237.0,237.01,236.65,236.8,4100.0,207.8265,207.8352,207.5195,207.6511,4100.0
2016-12-14 14:25:00,236.67,236.72,235.89,235.9,6675.0,207.5371,207.5809,206.8531,206.8619,6675.0
2016-12-14 14:30:00,236.0,236.62,236.0,236.41,6350.0,206.9495,207.4932,206.9495,207.3091,6350.0
2016-12-14 14:35:00,236.37,236.68,236.22,236.68,2300.0,207.274,207.5458,207.1425,207.5458,2300.0
2016-12-14 14:40:00,236.79,237.0,236.51,236.6,6227.0,207.6423,207.8265,207.3968,207.4757,6227.0
2016-12-14 14:45:00,236.61,236.98,236.61,236.81,1600.0,207.4845,207.8089,207.4845,207.6598,1600.0
2016-12-14 14:50:00,236.9,236.9,236.49,236.59,7450.0,207.7388,207.7388,207.3792,207.4669,7450.0
2016-12-14 14:55:00,236.42,236.49,236.23,236.28,5982.0,207.3178,207.3792,207.1512,207.1951,5982.0
2016-12-14 15:00:00,236.28,236.69,236.27,236.33,10303.0,207.1951,207.5546,207.1863,207.2389,10303.0
2016-12-14 15:05:00,236.37,236.45,235.77,235.77,8200.0,207.274,207.3442,206.7479,206.7479,8200.0
2016-12-14 15:10:00,235.63,235.63,235.34,235.62,3920.0,206.6251,206.6251,206.3708,206.6163,3920.0
2016-12-14 15:15:00,235.55,235.67,235.2,235.55,7098.0,206.5549,206.6602,206.248,206.5549,7098.0
2016-12-14 15:20:00,235.72,235.91,235.55,235.58,5148.0,206.704,206.8706,206.5549,206.5812,5148.0
2016-12-14 15:25:00,235.6,235.68,235.3,235.53,8200.0,206.5988,206.6689,206.3357,206.5374,8200.0
2016-12-14 15:30:00,235.39,235.95,235.25,235.95,12522.0,206.4146,206.9057,206.2919,206.9057,12522.0
2016-12-14 15:35:00,235.89,236.46,235.78,236.3,5449.0,206.8531,207.3529,206.7566,207.2126,5449.0
2016-12-14 15:40:00,236.42,236.42,235.5,235.5,12551.0,207.3178,207.3178,206.5111,206.5111,12551.0
2016-12-14 15:45:00,235.49,235.62,235.32,235.32,7772.0,206.5023,206.6163,206.3533,206.3533,7772.0
2016-12-14 15:50:00,235.3,235.31,234.65,235.03,11420.0,206.3357,206.3445,205.7657,206.0989,11420.0
2016-12-14 15:55:00,234.99,235.29,234.89,235.05,21070.0,206.0639,206.3269,205.9762,206.1165,21070.0
2016-12-15 09:30:00,235.3,236.02,235.05,235.09,5330.0,206.3357,206.9671,206.1165,206.1516,5330.0
2016-12-15 09:35:00,235.25,235.43,234.61,234.61,1900.0,206.2919,206.4497,205.7306,205.7306,1900.0
2016-12-15 09:40:00,234.99,235.57,234.88,234.97,6615.0,206.0639,206.5725,205.9674,206.0463,6615.0
2016-12-15 09:45:00,235.43,235.81,235.21,235.63,5100.0,206.4497,206.7829,206.2568,206.6251,5100.0
2016-12-15 09:50:00,235.69,235.69,235.16,235.36,8788.0,206.6777,206.6777,206.2129,206.3883,8788.0
2016-12-15 09:55:00,235.41,235.66,235.15,235.62,12721.0,206.4322,206.6514,206.2042,206.6163,12721.0
2016-12-15 10:00:00,235.53,235.64,234.71,234.72,4492.0,206.5374,206.6339,205.8183,205.8271,4492.0
2016-12-15 10:05:00,234.66,234.85,234.09,234.09,9607.0,205.7745,205.9411,205.2747,205.2747,9607.0
2016-12-15 10:10:00,234.05,234.25,233.88,234.03,2690.0,205.2396,205.415,205.0905,205.222,2690.0
2016-12-15 10:15:00,234.15,234.46,234.02,234.1,4640.0,205.3273,205.5991,205.2133,205.2834,4640.0
2016-12-15 10:20:00,234.29,234.61,234.29,234.48,780.0,205.45,205.7306,205.45,205.6167,780.0
2016-12-15 10:25:00,234.72,234.98,234.5,234.94,2718.0,205.8271,206.0551,205.6342,206.02,2718.0
2016-12-15 10:30:00,234.65,234.97,234.53,234.97,5244.0,205.7657,206.0463,205.6605,206.0463,5244.0
2016-12-15 10:35:00,234.74,234.97,234.65,234.76,4040.0,205.8446,206.0463,205.7657,205.8622,4040.0
2016-12-15 10:40:00,235.01,235.01,234.87,234.88,400.0,206.0814,206.0814,205.9586,205.9674,400.0
2016-12-15 10:45:00,235.05,235.16,234.48,234.49,5400.0,206.1165,206.2129,205.6167,205.6254,5400.0
2016-12-15 10:50:00,234.51,235.31,234.23,234.78,3289.0,205.643,206.3445,205.3974,205.8797,3289.0
2016-12-15 10:55:00,235.09,235.09,234.71,234.8,4140.0,206.1516,206.1516,205.8183,205.8973,4140.0
2016-12-15 11:00:00,234.85,235.26,234.85,235.26,1100.0,205.9411,206.3006,205.9411,206.3006,1100.0
2016-12-15 11:05:00,235.31,235.69,235.26,235.38,6950.0,206.3445,206.6777,206.3006,206.4059,6950.0
2016-12-15 11:10:00,235.37,235.37,235.15,235.25,3150.0,206.3971,206.3971,206.2042,206.2919,3150.0
2016-12-15 11:15:00,235.27,235.27,234.98,234.98,11616.0,206.3094,206.3094,206.0551,206.0551,11616.0
2016-12-15 11:20:00,234.92,235.39,234.87,235.31,2001.0,206.0025,206.4146,205.9586,206.3445,2001.0
2016-12-15 11:25:00,235.31,235.32,234.83,234.87,8720.0,206.3445,206.3533,205.9236,205.9586,8720.0
2016-12-15 11:30:00,234.83,235.26,234.75,235.14,3210.0,205.9236,206.3006,205.8534,206.1954,3210.0
2016-12-15 11:35:00,235.2,235.43,235.15,235.43,1400.0,206.248,206.4497,206.2042,206.4497,1400.0
2016-12-15 11:40:00,235.43,235.43,235.13,235.13,5299.0,206.4497,206.4497,206.1866,206.1866,5299.0
2016-12-15 11:45:00,235.14,235.15,234.88,235.15,2900.0,206.1954,206.2042,205.9674,206.2042,2900.0
2016-12-15 11:50:00,235.23,235.25,235.1,235.1,1638.0,206.2743,206.2919,206.1603,206.1603,1638.0
2016-12-15 11:55:00,235.08,235.14,234.73,235.02,3590.0,206.1428,206.1954,205.8359,206.0902,3590.0
2016-12-15 12:00:00,234.86,234.97,234.85,234.85,1889.0,205.9499,206.0463,205.9411,205.9411,1889.0
2016-12-15 12:05:00,234.95,234.99,234.71,234.96,5244.0,206.0288,206.0639,205.8183,206.0376,5244.0
2016-12-15 12:10:00,234.98,235.11,234.81,234.99,2200.0,206.0551,206.1691,205.906,206.0639,2200.0
2016-12-15 12:15:00,235.29,235.29,235.29,235.29,100.0,206.3269,206.3269,206.3269,206.3269,100.0
2016-12-15 12:20:00,235.27,235.48,235.18,235.48,5601.0,206.3094,206.4936,206.2305,206.4936,5601.0
2016-12-15 12:25:00,235.4,235.65,235.37,235.51,4451.0,206.4234,206.6426,206.3971,206.5199,4451.0
2016-12-15 12:30:00,235.43,235.59,235.24,235.38,6700.0,206.4497,206.59,206.2831,206.4059,6700.0
2016-12-15 12:35:00,235.44,235.5,235.37,235.37,4622.0,206.4585,206.5111,206.3971,206.3971,4622.0
2016-12-15 12:40:00,235.37,235.53,235.31,235.49,1700.0,206.3971,206.5374,206.3445,206.5023,1700.0
2016-12-15 12:45:00,235.3,235.48,235.3,235.41,300.0,206.3357,206.4936,206.3357,206.4322,300.0
2016-12-15 12:50:00,235.43,235.46,235.21,235.25,6816.0,206.4497,206.476,206.2568,206.2919,6816.0
2016-12-15 12:55:00,235.21,235.49,235.18,235.28,3222.0,206.2568,206.5023,206.2305,206.3182,3222.0
2016-12-15 13:00:00,235.48,235.67,235.41,235.47,1500.0,206.4936,206.6602,206.4322,206.4848,1500.0
2016-12-15 13:05:00,235.65,235.65,235.46,235.5,2415.0,206.6426,206.6426,206.476,206.5111,2415.0
2016-12-15 13:10:00,235.49,235.66,235.41,235.62,9154.0,206.5023,206.6514,206.4322,206.6163,9154.0
2016-12-15 13:15:00,235.35,235.45,235.3,235.45,1200.0,206.3796,206.4672,206.3357,206.4672,1200.0
2016-12-15 13:20:00,235.5,235.62,235.38,235.62,1000.0,206.5111,206.6163,206.4059,206.6163,1000.0
2016-12-15 13:25:00,235.62,235.64,235.45,235.64,600.0,206.6163,206.6339,206.4672,206.6339,600.0
2016-12-15 13:30:00,235.63,235.63,235.48,235.48,1800.0,206.6251,206.6251,206.4936,206.4936,1800.0
2016-12-15 13:35:00,235.54,235.54,234.82,234.95,3966.0,206.5462,206.5462,205.9148,206.0288,3966.0
2016-12-15 13:40:00,234.88,235.09,234.82,234.9,6996.0,205.9674,206.1516,205.9148,205.985,6996.0
2016-12-15 13:45:00,234.82,234.82,234.07,234.07,2089.0,205.9148,205.9148,205.2571,205.2571,2089.0
2016-12-15 13:50:00,234.33,234.39,234.17,234.18,500.0,205.4851,205.5377,205.3448,205.3536,500.0
2016-12-15 13:55:00,233.99,234.41,233.99,234.07,3100.0,205.187,205.5553,205.187,205.2571,3100.0
2016-12-15 14:00:00,234.12,234.29,234.07,234.12,1600.0,205.301,205.45,205.2571,205.301,1600.0
2016-12-15 14:05:00,234.24,234.36,234.16,234.22,2878.0,205.4062,205.5114,205.336,205.3887,2878.0
2016-12-15 14:10:00,234.21,234.46,234.21,234.36,3044.0,205.3799,205.5991,205.3799,205.5114,3044.0
2016-12-15 14:15:00,234.44,234.45,234.17,234.39,4049.0,205.5816,205.5903,205.3448,205.5377,4049.0
2016-12-15 14:20:00,234.34,234.38,234.15,234.15,1800.0,205.4939,205.529,205.3273,205.3273,1800.0
2016-12-15 14:25:00,234.23,234.35,234.23,234.31,1503.0,205.3974,205.5027,205.3974,205.4676,1503.0
2016-12-15 14:30:00,234.17,234.6,234.17,234.5,1659.0,205.3448,205.7219,205.3448,205.6342,1659.0
2016-12-15 14:35:00,234.51,234.91,234.39,234.9,2564.0,205.643,205.9937,205.5377,205.985,2564.0
2016-12-15 14:40:00,234.92,234.94,234.7,234.73,4451.0,206.0025,206.02,205.8096,205.8359,4451.0
2016-12-15 14:45:00,234.69,234.75,234.38,234.39,2201.0,205.8008,205.8534,205.529,205.5377,2201.0
2016-12-15 14:50:00,234.41,234.51,234.38,234.4,3569.0,205.5553,205.643,205.529,205.5465,3569.0
2016-12-15 14:55:00,234.24,234.24,233.63,233.63,4378.0,205.4062,205.4062,204.8713,204.8713,4378.0
2016-12-15 15:00:00,233.72,234.02,233.72,233.94,3615.0,204.9502,205.2133,204.9502,205.1431,3615.0
2016-12-15 15:05:00,234.03,234.14,234.03,234.04,2928.0,205.222,205.3185,205.222,205.2308,2928.0
2016-12-15 15:10:00,234.09,234.11,233.99,234.01,1438.0,205.2747,205.2922,205.187,205.2045,1438.0
2016-12-15 15:15:00,234.05,234.1,233.85,233.89,2600.0,205.2396,205.2834,205.0642,205.0993,2600.0
2016-12-15 15:20:00,234.0,234.27,234.0,234.18,6645.0,205.1957,205.4325,205.1957,205.3536,6645.0
2016-12-15 15:25:00,234.2,234.24,233.98,233.98,3000.0,205.3711,205.4062,205.1782,205.1782,3000.0
2016-12-15 15:30:00,234.11,234.3,234.08,234.27,3471.0,205.2922,205.4588,205.2659,205.4325,3471.0
2016-12-15 15:35:00,234.2,234.4,234.09,234.32,5660.0,205.3711,205.5465,205.2747,205.4763,5660.0
2016-12-15 15:40:00,234.29,234.43,234.25,234.37,6960.0,205.45,205.5728,205.415,205.5202,6960.0
2016-12-15 15:45:00,234.41,234.55,234.2,234.24,8179.0,205.5553,205.678,205.3711,205.4062,8179.0
2016-12-15 15:50:00,234.26,234.48,234.23,234.44,9189.0,205.4237,205.6167,205.3974,205.5816,9189.0
2016-12-15 15:55:00,234.5,234.57,234.3,234.35,28016.0,205.6342,205.6956,205.4588,205.5027,28016.0
2016-12-16 09:30:00,235.36,236.14,235.36,236.08,71925.0,206.3883,207.0723,206.3883,207.0197,71925.0
2016-12-16 09:35:00,236.05,236.45,235.64,236.29,9637.0,206.9934,207.3442,206.6339,207.2038,9637.0
2016-12-16 09:40:00,236.36,237.54,236.36,236.64,5290.0,207.2652,208.3,207.2652,207.5108,5290.0
2016-12-16 09:45:00,236.75,236.75,235.89,236.09,3200.0,207.6072,207.6072,206.8531,207.0285,3200.0
2016-12-16 09:50:00,236.25,236.34,235.41,235.79,3000.0,207.1688,207.2477,206.4322,206.7654,3000.0
2016-12-16 09:55:00,235.62,236.15,235.39,236.15,2302.0,206.6163,207.0811,206.4146,207.0811,2302.0
2016-12-16 10:00:00,236.09,236.26,235.69,235.86,3300.0,207.0285,207.1775,206.6777,206.8268,3300.0
2016-12-16 10:05:00,235.85,236.52,235.85,236.09,4679.0,206.818,207.4055,206.818,207.0285,4679.0
2016-12-16 10:10:00,236.11,236.3,236.11,236.11,900.0,207.046,207.2126,207.046,207.046,900.0
2016-12-16 10:15:00,236.12,236.68,236.12,236.3,3437.0,207.0548,207.5458,207.0548,207.2126,3437.0
2016-12-16 10:20:00,236.34,236.53,236.15,236.22,1400.0,207.2477,207.4143,207.0811,207.1425,1400.0
2016-12-16 10:25:00,236.34,236.49,236.31,236.33,2395.0,207.2477,207.3792,207.2214,207.2389,2395.0
2016-12-16 10:30:00,236.44,236.76,236.24,236.28,27200.0,207.3354,207.616,207.16,207.1951,27200.0
2016-12-16 10:35:00,236.15,236.4,235.99,236.4,7925.0,207.0811,207.3003,206.9408,207.3003,7925.0
2016-12-16 10:40:00,236.71,236.9,236.59,236.9,1000.0,207.5721,207.7388,207.4669,207.7388,1000.0
2016-12-16 10:45:00,236.97,237.32,236.68,237.16,2100.0,207.8001,208.1071,207.5458,207.9668,2100.0
2016-12-16 10:50:00,237.09,237.1,236.85,236.85,1376.0,207.9054,207.9141,207.6949,207.6949,1376.0
2016-12-16 10:55:00,236.82,237.36,236.82,237.03,4800.0,207.6686,208.1421,207.6686,207.8528,4800.0
2016-12-16 11:00:00,236.96,237.4,236.96,237.09,4000.0,207.7914,208.1772,207.7914,207.9054,4000.0
2016-12-16 11:05:00,237.08,237.08,236.4,236.4,3474.0,207.8966,207.8966,207.3003,207.3003,3474.0
2016-12-16 11:10:00,236.43,236.49,236.19,236.33,2300.0,207.3266,207.3792,207.1162,207.2389,2300.0
2016-12-16 11:15:00,236.31,236.54,236.16,236.53,2841.0,207.2214,207.4231,207.0899,207.4143,2841.0
2016-12-16 11:20:00,236.63,236.87,236.34,236.87,7000.0,207.502,207.7125,207.2477,207.7125,7000.0
2016-12-16 11:25:00,236.59,236.68,236.57,236.57,898.0,207.4669,207.5458,207.4494,207.4494,898.0
2016-12-16 11:30:00,236.72,236.76,236.52,236.52,7743.0,207.5809,207.616,207.4055,207.4055,7743.0
2016-12-16 11:35:00,236.59,236.59,236.41,236.57,1074.0,207.4669,207.4669,207.3091,207.4494,1074.0
2016-12-16 11:40:00,236.53,236.72,236.5,236.6,3023.0,207.4143,207.5809,207.388,207.4757,3023.0
2016-12-16 11:45:00,236.68,236.73,236.13,236.34,3419.0,207.5458,207.5897,207.0635,207.2477,3419.0
2016-12-16 11:50:00,236.26,236.38,236.1,236.18,4775.0,207.1775,207.2828,207.0372,207.1074,4775.0
2016-12-16 11:55:00,236.25,236.6,236.21,236.55,2011.0,207.1688,207.4757,207.1337,207.4318,2011.0
2016-12-16 12:00:00,236.56,236.69,236.52,236.62,4451.0,207.4406,207.5546,207.4055,207.4932,4451.0
2016-12-16 12:05:00,236.7,236.7,236.53,236.61,4886.0,207.5634,207.5634,207.4143,207.4845,4886.0
2016-12-16 12:10:00,236.61,236.61,236.42,236.42,2090.0,207.4845,207.4845,207.3178,207.3178,2090.0
2016-12-16 12:15:00,236.41,236.41,236.1,236.1,1300.0,207.3091,207.3091,207.0372,207.0372,1300.0
2016-12-16 12:20:00,236.17,236.17,236.16,236.17,100.0,207.0986,207.0986,207.0899,207.0986,100.0
2016-12-16 12:25:00,236.12,236.15,235.78,235.79,4668.0,207.0548,207.0811,206.7566,206.7654,4668.0
2016-12-16 12:30:00,235.61,235.66,235.55,235.64,900.0,206.6076,206.6514,206.5549,206.6339,900.0
2016-12-16 12:35:00,235.56,235.71,235.56,235.68,1834.0,206.5637,206.6952,206.5637,206.6689,1834.0
2016-12-16 12:40:00,235.67,235.86,235.59,235.74,8176.0,206.6602,206.8268,206.59,206.7216,8176.0
2016-12-16 12:45:00,235.53,235.63,235.33,235.39,6300.0,206.5374,206.6251,206.362,206.4146,6300.0
2016-12-16 12:50:00,235.48,235.57,235.21,235.3,4997.0,206.4936,206.5725,206.2568,206.3357,4997.0
2016-12-16 12:55:00,235.26,235.4,235.24,235.31,3800.0,206.3006,206.4234,206.2831,206.3445,3800.0
2016-12-16 13:00:00,235.34,235.35,234.93,235.05,5290.0,206.3708,206.3796,206.0113,206.1165,5290.0
2016-12-16 13:05:00,234.9,234.95,234.82,234.87,2200.0,205.985,206.0288,205.9148,205.9586,2200.0
2016-12-16 13:10:00,234.81,234.81,234.56,234.57,1700.0,205.906,205.906,205.6868,205.6956,1700.0
2016-12-16 13:15:00,234.62,234.64,234.16,234.18,7927.0,205.7394,205.757,205.336,205.3536,7927.0
2016-12-16 13:20:00,234.18,234.18,234.12,234.12,700.0,205.3536,205.3536,205.301,205.301,700.0
2016-12-16 13:25:00,234.1,234.16,234.01,234.01,1300.0,205.2834,205.336,205.2045,205.2045,1300.0
2016-12-16 13:30:00,234.05,234.15,233.81,234.07,7398.0,205.2396,205.3273,205.0291,205.2571,7398.0
2016-12-16 13:35:00,234.13,234.21,234.01,234.21,800.0,205.3097,205.3799,205.2045,205.3799,800.0
2016-12-16 13:40:00,234.22,234.76,234.1,234.47,10250.0,205.3887,205.8622,205.2834,205.6079,10250.0
2016-12-16 13:45:00,234.48,234.62,234.48,234.52,2401.0,205.6167,205.7394,205.6167,205.6517,2401.0
2016-12-16 13:50:00,234.48,234.48,234.17,234.2,2935.0,205.6167,205.6167,205.3448,205.3711,2935.0
2016-12-16 13:55:00,234.11,234.16,234.05,234.05,1300.0,205.2922,205.336,205.2396,205.2396,1300.0
2016-12-16 14:00:00,234.03,234.09,233.94,234.08,4600.0,205.222,205.2747,205.1431,205.2659,4600.0
2016-12-16 14:05:00,234.02,234.32,233.99,234.17,2862.0,205.2133,205.4763,205.187,205.3448,2862.0
2016-12-16 14:10:00,234.35,234.68,234.35,234.56,3321.0,205.5027,205.792,205.5027,205.6868,3321.0
2016-12-16 14:15:00,234.66,234.68,234.59,234.64,2700.0,205.7745,205.792,205.7131,205.757,2700.0
2016-12-16 14:20:00,234.64,234.83,234.56,234.75,4500.0,205.757,205.9236,205.6868,205.8534,4500.0
2016-12-16 14:25:00,234.74,235.01,234.74,234.93,3047.0,205.8446,206.0814,205.8446,206.0113,3047.0
2016-12-16 14:30:00,234.87,234.88,234.8,234.88,1100.0,205.9586,205.9674,205.8973,205.9674,1100.0
2016-12-16 14:35:00,234.86,234.89,234.8,234.82,1200.0,205.9499,205.9762,205.8973,205.9148,1200.0
2016-12-16 14:40:00,234.81,234.93,234.81,234.86,6184.0,205.906,206.0113,205.906,205.9499,6184.0
2016-12-16 14:45:00,234.86,234.99,234.86,234.96,2491.0,205.9499,206.0639,205.9499,206.0376,2491.0
2016-12-16 14:50:00,235.0,235.22,234.95,235.09,7606.0,206.0726,206.2656,206.0288,206.1516,7606.0
2016-12-16 14:55:00,235.11,235.25,235.1,235.16,7656.0,206.1691,206.2919,206.1603,206.2129,7656.0
2016-12-16 15:00:00,235.21,235.21,234.99,234.99,2500.0,206.2568,206.2568,206.0639,206.0639,2500.0
2016-12-16 15:05:00,234.87,234.92,234.64,234.64,2600.0,205.9586,206.0025,205.757,205.757,2600.0
2016-12-16 15:10:00,234.53,234.56,234.33,234.46,5993.0,205.6605,205.6868,205.4851,205.5991,5993.0
2016-12-16 15:15:00,234.39,234.43,234.25,234.25,2802.0,205.5377,205.5728,205.415,205.415,2802.0
2016-12-16 15:20:00,234.19,234.35,234.19,234.28,2608.0,205.3623,205.5027,205.3623,205.4413,2608.0
2016-12-16 15:25:00,234.33,234.33,234.04,234.21,5757.0,205.4851,205.4851,205.2308,205.3799,5757.0
2016-12-16 15:30:00,234.33,234.38,234.28,234.36,4748.0,205.4851,205.529,205.4413,205.5114,4748.0
2016-12-16 15:35:00,234.33,234.52,234.32,234.4,7855.0,205.4851,205.6517,205.4763,205.5465,7855.0
2016-12-16 15:40:00,234.39,234.39,234.07,234.08,5065.0,205.5377,205.5377,205.2571,205.2659,5065.0
2016-12-16 15:45:00,234.2,234.79,234.14,234.74,17777.0,205.3711,205.8885,205.3185,205.8446,17777.0
2016-12-16 15:50:00,234.78,234.86,234.73,234.76,17658.0,205.8797,205.9499,205.8359,205.8622,17658.0
2016-12-16 15:55:00,234.81,234.88,234.47,234.53,29915.0,205.906,205.9674,205.6079,205.6605,29915.0
2016-12-19 09:30:00,234.13,234.19,233.12,233.14,8953.0,205.3097,205.3623,204.4241,204.4416,8953.0
2016-12-19 09:35:00,233.13,234.78,233.13,234.55,5121.0,204.4328,205.8797,204.4328,205.678,5121.0
2016-12-19 09:40:00,234.86,234.88,233.59,233.96,12769.0,205.9499,205.9674,204.8362,205.1607,12769.0
2016-12-19 09:45:00,234.02,234.31,233.93,234.2,7499.0,205.2133,205.4676,205.1344,205.3711,7499.0
2016-12-19 09:50:00,234.3,234.44,233.89,233.89,5524.0,205.4588,205.5816,205.0993,205.0993,5524.0
2016-12-19 09:55:00,233.77,234.26,233.77,234.15,2412.0,204.994,205.4237,204.994,205.3273,2412.0
2016-12-19 10:00:00,234.2,234.31,234.03,234.19,4654.0,205.3711,205.4676,205.222,205.3623,4654.0
2016-12-19 10:05:00,234.1,234.1,233.9,233.95,2700.0,205.2834,205.2834,205.108,205.1519,2700.0
2016-12-19 10:10:00,233.97,234.09,233.89,233.91,1060.0,205.1694,205.2747,205.0993,205.1168,1060.0
2016-12-19 10:15:00,233.89,234.97,233.89,234.97,2710.0,205.0993,206.0463,205.0993,206.0463,2710.0
2016-12-19 10:20:00,234.86,235.18,234.58,234.87,7452.0,205.9499,206.2305,205.7043,205.9586,7452.0
2016-12-19 10:25:00,235.01,235.38,234.8,235.38,3305.0,206.0814,206.4059,205.8973,206.4059,3305.0
2016-12-19 10:30:00,235.57,235.61,234.29,234.51,22616.0,206.5725,206.6076,205.45,205.643,22616.0
2016-12-19 10:35:00,234.51,234.84,234.41,234.7,3784.0,205.643,205.9323,205.5553,205.8096,3784.0
2016-12-19 10:40:00,234.96,235.15,234.65,234.66,6980.0,206.0376,206.2042,205.7657,205.7745,6980.0
2016-12-19 10:45:00,234.66,234.71,234.42,234.59,6785.0,205.7745,205.8183,205.564,205.7131,6785.0
2016-12-19 10:50:00,235.03,235.19,234.74,234.95,30640.0,206.0989,206.2393,205.8446,206.0288,30640.0
2016-12-19 10:55:00,234.94,235.61,234.93,235.61,29142.0,206.02,206.6076,206.0113,206.6076,29142.0
2016-12-19 11:00:00,235.56,235.63,235.43,235.57,2499.0,206.5637,206.6251,206.4497,206.5725,2499.0
2016-12-19 11:05:00,235.63,235.68,235.46,235.64,1500.0,206.6251,206.6689,206.476,206.6339,1500.0
2016-12-19 11:10:00,235.56,235.68,235.18,235.2,3600.0,206.5637,206.6689,206.2305,206.248,3600.0
2016-12-19 11:15:00,235.06,235.2,235.03,235.03,1100.0,206.1253,206.248,206.0989,206.0989,1100.0
2016-12-19 11:20:00,235.07,235.22,234.99,235.21,8949.0,206.134,206.2656,206.0639,206.2568,8949.0
2016-12-19 11:25:00,235.22,235.28,234.82,234.98,12901.0,206.2656,206.3182,205.9148,206.0551,12901.0
2016-12-19 11:30:00,234.96,235.1,234.96,235.0,3678.0,206.0376,206.1603,206.0376,206.0726,3678.0
2016-12-19 11:35:00,235.11,235.16,234.9,235.01,3800.0,206.1691,206.2129,205.985,206.0814,3800.0
2016-12-19 11:40:00,235.08,235.08,234.9,234.96,9379.0,206.1428,206.1428,205.985,206.0376,9379.0
2016-12-19 11:45:00,234.96,235.17,234.96,235.07,3850.0,206.0376,206.2217,206.0376,206.134,3850.0
2016-12-19 11:50:00,235.08,235.16,234.95,235.09,10449.0,206.1428,206.2129,206.0288,206.1516,10449.0
2016-12-19 11:55:00,235.12,235.31,235.06,235.06,7557.0,206.1779,206.3445,206.1253,206.1253,7557.0
2016-12-19 12:00:00,235.21,235.25,235.12,235.19,806.0,206.2568,206.2919,206.1779,206.2393,806.0
2016-12-19 12:05:00,235.06,235.31,235.0,235.31,5804.0,206.1253,206.3445,206.0726,206.3445,5804.0
2016-12-19 12:10:00,235.24,235.41,235.24,235.35,900.0,206.2831,206.4322,206.2831,206.3796,900.0
2016-12-19 12:15:00,235.41,235.69,235.41,235.61,4669.0,206.4322,206.6777,206.4322,206.6076,4669.0
2016-12-19 12:20:00,235.6,235.72,235.6,235.64,700.0,206.5988,206.704,206.5988,206.6339,700.0
2016-12-19 12:25:00,235.79,236.13,235.71,236.13,4600.0,206.7654,207.0635,206.6952,207.0635,4600.0
2016-12-19 12:30:00,236.16,236.44,236.12,236.42,7129.0,207.0899,207.3354,207.0548,207.3178,7129.0
2016-12-19 12:35:00,236.45,236.71,236.37,236.71,6202.0,207.3442,207.5721,207.274,207.5721,6202.0
2016-12-19 12:40:00,236.72,236.72,236.49,236.67,2300.0,207.5809,207.5809,207.3792,207.5371,2300.0
2016-12-19 12:45:00,236.7,236.91,236.7,236.76,800.0,207.5634,207.7475,207.5634,207.616,800.0
2016-12-19 12:50:00,236.83,236.83,236.7,236.7,1600.0,207.6774,207.6774,207.5634,207.5634,1600.0
2016-12-19 12:55:00,236.71,236.84,236.71,236.79,700.0,207.5721,207.6861,207.5721,207.6423,700.0
2016-12-19 13:00:00,236.77,237.13,236.75,237.06,10069.0,207.6248,207.9404,207.6072,207.8791,10069.0
2016-12-19 13:05:00,237.06,237.18,236.86,236.87,3700.0,207.8791,207.9843,207.7037,207.7125,3700.0
2016-12-19 13:10:00,236.94,237.08,236.92,237.06,1336.0,207.7738,207.8966,207.7563,207.8791,1336.0
2016-12-19 13:15:00,237.07,237.25,237.04,237.25,2300.0,207.8878,208.0457,207.8615,208.0457,2300.0
2016-12-19 13:20:00,237.22,237.24,237.11,237.24,2600.0,208.0194,208.0369,207.9229,208.0369,2600.0
2016-12-19 13:25:00,237.24,237.35,237.18,237.35,1100.0,208.0369,208.1334,207.9843,208.1334,1100.0
2016-12-19 13:30:00,237.29,237.33,237.08,237.1,5900.0,208.0808,208.1158,207.8966,207.9141,5900.0
2016-12-19 13:35:00,237.15,237.16,236.68,236.68,4196.0,207.958,207.9668,207.5458,207.5458,4196.0
2016-12-19 13:40:00,236.61,236.71,236.46,236.48,2036.0,207.4845,207.5721,207.3529,207.3705,2036.0
2016-12-19 13:45:00,236.49,236.58,236.42,236.52,2600.0,207.3792,207.4582,207.3178,207.4055,2600.0
2016-12-19 13:50:00,236.57,236.94,236.57,236.93,4840.0,207.4494,207.7738,207.4494,207.7651,4840.0
2016-12-19 13:55:00,236.92,237.11,236.9,237.07,2300.0,207.7563,207.9229,207.7388,207.8878,2300.0
2016-12-19 14:00:00,237.02,237.02,236.56,236.74,2916.0,207.844,207.844,207.4406,207.5985,2916.0
2016-12-19 14:05:00,236.73,236.73,236.72,236.72,236.0,207.5897,207.5897,207.5809,207.5809,236.0
2016-12-19 14:10:00,236.72,236.94,236.68,236.93,2699.0,207.5809,207.7738,207.5458,207.7651,2699.0
2016-12-19 14:15:00,236.93,236.93,236.62,236.66,2900.0,207.7651,207.7651,207.4932,207.5283,2900.0
2016-12-19 14:20:00,236.64,236.8,236.54,236.8,2519.0,207.5108,207.6511,207.4231,207.6511,2519.0
2016-12-19 14:25:00,236.75,236.99,236.74,236.88,1670.0,207.6072,207.8177,207.5985,207.7212,1670.0
2016-12-19 14:30:00,236.95,236.98,236.85,236.95,11396.0,207.7826,207.8089,207.6949,207.7826,11396.0
2016-12-19 14:35:00,236.9,237.06,236.83,236.83,6998.0,207.7388,207.8791,207.6774,207.6774,6998.0
2016-12-19 14:40:00,236.8,236.89,236.74,236.78,3992.0,207.6511,207.73,207.5985,207.6335,3992.0
2016-12-19 14:45:00,236.78,236.82,236.63,236.82,1287.0,207.6335,207.6686,207.502,207.6686,1287.0
2016-12-19 14:50:00,236.78,236.93,236.77,236.87,3418.0,207.6335,207.7651,207.6248,207.7125,3418.0
2016-12-19 14:55:00,236.81,237.01,236.81,236.84,3066.0,207.6598,207.8352,207.6598,207.6861,3066.0
2016-12-19 15:00:00,236.84,237.05,236.79,236.91,4400.0,207.6861,207.8703,207.6423,207.7475,4400.0
2016-12-19 15:05:00,236.92,236.98,236.86,236.87,4000.0,207.7563,207.8089,207.7037,207.7125,4000.0
2016-12-19 15:10:00,236.85,236.88,236.64,236.69,12727.0,207.6949,207.7212,207.5108,207.5546,12727.0
2016-12-19 15:15:00,236.58,236.68,236.17,236.24,13545.0,207.4582,207.5458,207.0986,207.16,13545.0
2016-12-19 15:20:00,236.21,236.56,236.08,236.56,5499.0,207.1337,207.4406,207.0197,207.4406,5499.0
2016-12-19 15:25:00,236.53,236.97,236.52,236.96,4429.0,207.4143,207.8001,207.4055,207.7914,4429.0
2016-12-19 15:30:00,236.94,237.1,236.89,237.05,4403.0,207.7738,207.9141,207.73,207.8703,4403.0
2016-12-19 15:35:00,237.01,237.11,236.85,236.88,8300.0,207.8352,207.9229,207.6949,207.7212,8300.0
2016-12-19 15:40:00,236.86,236.97,236.83,236.94,17145.0,207.7037,207.8001,207.6774,207.7738,17145.0
2016-12-19 15:45:00,236.96,236.96,236.7,236.74,11420.0,207.7914,207.7914,207.5634,207.5985,11420.0
2016-12-19 15:50:00,236.77,236.9,236.58,236.64,16842.0,207.6248,207.7388,207.4582,207.5108,16842.0
2016-12-19 15:55:00,236.64,237.08,236.64,237.05,18882.0,207.5108,207.8966,207.5108,207.8703,18882.0
2016-12-20 09:30:00,238.04,239.51,237.36,239.44,7219.0,208.7384,210.0275,208.1421,209.9661,7219.0
2016-12-20 09:35:00,238.71,239.46,238.71,239.22,5186.0,209.326,209.9836,209.326,209.7732,5186.0
2016-12-20 09:40:00,239.27,239.35,238.96,239.17,4948.0,209.817,209.8872,209.5452,209.7293,4948.0
2016-12-20 09:45:00,239.29,239.58,239.22,239.22,8397.0,209.8346,210.0889,209.7732,209.7732,8397.0
2016-12-20 09:50:00,239.23,239.38,238.88,239.31,3500.0,209.7819,209.9135,209.475,209.8521,3500.0
2016-12-20 09:55:00,239.32,239.43,239.15,239.23,3443.0,209.8609,209.9573,209.7118,209.7819,3443.0
2016-12-20 10:00:00,239.12,239.21,239.04,239.14,5800.0,209.6855,209.7644,209.6153,209.703,5800.0
2016-12-20 10:05:00,239.14,239.54,239.14,239.38,5200.0,209.703,210.0538,209.703,209.9135,5200.0
2016-12-20 10:10:00,239.39,239.64,239.14,239.49,14654.0,209.9223,210.1415,209.703,210.0099,14654.0
2016-12-20 10:15:00,239.52,239.52,239.12,239.28,7545.0,210.0363,210.0363,209.6855,209.8258,7545.0
2016-12-20 10:20:00,239.16,239.24,239.05,239.14,1000.0,209.7206,209.7907,209.6241,209.703,1000.0
2016-12-20 10:25:00,239.12,239.42,239.12,239.27,4819.0,209.6855,209.9486,209.6855,209.817,4819.0
2016-12-20 10:30:00,239.27,239.56,239.27,239.32,1800.0,209.817,210.0713,209.817,209.8609,1800.0
2016-12-20 10:35:00,239.26,239.56,239.25,239.5,4733.0,209.8083,210.0713,209.7995,210.0187,4733.0
2016-12-20 10:40:00,239.53,239.63,239.15,239.24,13500.0,210.045,210.1327,209.7118,209.7907,13500.0
2016-12-20 10:45:00,239.19,239.54,239.19,239.5,3380.0,209.7469,210.0538,209.7469,210.0187,3380.0
2016-12-20 10:50:00,239.51,239.51,239.51,239.51,300.0,210.0275,210.0275,210.0275,210.0275,300.0
2016-12-20 10:55:00,239.55,239.58,239.2,239.29,5006.0,210.0626,210.0889,209.7556,209.8346,5006.0
2016-12-20 11:00:00,239.2,239.31,239.19,239.26,3227.0,209.7556,209.8521,209.7469,209.8083,3227.0
2016-12-20 11:05:00,239.24,239.28,238.95,239.13,8027.0,209.7907,209.8258,209.5364,209.6943,8027.0
2016-12-20 11:10:00,239.14,239.17,239.11,239.16,1600.0,209.703,209.7293,209.6767,209.7206,1600.0
2016-12-20 11:15:00,239.14,239.4,239.13,239.4,8092.0,209.703,209.931,209.6943,209.931,8092.0
2016-12-20 11:20:00,239.49,239.61,239.47,239.56,1200.0,210.0099,210.1152,209.9924,210.0713,1200.0
2016-12-20 11:25:00,239.58,239.58,239.13,239.29,8889.0,210.0889,210.0889,209.6943,209.8346,8889.0
2016-12-20 11:30:00,239.29,239.42,239.19,239.34,3700.0,209.8346,209.9486,209.7469,209.8784,3700.0
2016-12-20 11:35:00,239.41,239.41,239.15,239.16,2600.0,209.9398,209.9398,209.7118,209.7206,2600.0
2016-12-20 11:40:00,239.17,239.32,239.15,239.31,5094.0,209.7293,209.8609,209.7118,209.8521,5094.0
2016-12-20 11:45:00,239.31,239.38,239.31,239.38,1100.0,209.8521,209.9135,209.8521,209.9135,1100.0
2016-12-20 11:50:00,239.27,239.33,239.07,239.09,6673.0,209.817,209.8696,209.6416,209.6592,6673.0
2016-12-20 11:55:00,239.08,239.15,238.86,238.98,1900.0,209.6504,209.7118,209.4575,209.5627,1900.0
2016-12-20 12:00:00,238.99,239.23,238.99,239.11,5334.0,209.5715,209.7819,209.5715,209.6767,5334.0
2016-12-20 12:05:00,239.14,239.25,239.08,239.16,3600.0,209.703,209.7995,209.6504,209.7206,3600.0
2016-12-20 12:10:00,239.27,239.31,239.15,239.3,1721.0,209.817,209.8521,209.7118,209.8433,1721.0
2016-12-20 12:15:00,239.27,239.28,239.08,239.09,1500.0,209.817,209.8258,209.6504,209.6592,1500.0
2016-12-20 12:20:00,239.07,239.35,239.06,239.35,2926.0,209.6416,209.8872,209.6329,209.8872,2926.0
2016-12-20 12:25:00,239.29,239.35,239.18,239.31,5827.0,209.8346,209.8872,209.7381,209.8521,5827.0
2016-12-20 12:30:00,239.2,239.28,239.08,239.15,5292.0,209.7556,209.8258,209.6504,209.7118,5292.0
2016-12-20 12:35:00,239.17,239.28,239.11,239.18,5300.0,209.7293,209.8258,209.6767,209.7381,5300.0
2016-12-20 12:40:00,239.23,239.28,239.13,239.2,1900.0,209.7819,209.8258,209.6943,209.7556,1900.0
2016-12-20 12:45:00,239.28,239.33,239.21,239.28,4200.0,209.8258,209.8696,209.7644,209.8258,4200.0
2016-12-20 12:50:00,239.29,239.33,239.24,239.33,1000.0,209.8346,209.8696,209.7907,209.8696,1000.0
2016-12-20 12:55:00,239.42,239.46,239.26,239.32,2300.0,209.9486,209.9836,209.8083,209.8609,2300.0
2016-12-20 13:00:00,239.21,239.4,239.2,239.36,3900.0,209.7644,209.931,209.7556,209.8959,3900.0
2016-12-20 13:05:00,239.36,239.38,239.32,239.32,2927.0,209.8959,209.9135,209.8609,209.8609,2927.0
2016-12-20 13:10:00,239.31,239.42,239.31,239.42,3000.0,209.8521,209.9486,209.8521,209.9486,3000.0
2016-12-20 13:15:00,239.37,239.45,239.35,239.37,3625.0,209.9047,209.9749,209.8872,209.9047,3625.0
2016-12-20 13:20:00,239.37,239.44,239.36,239.38,1654.0,209.9047,209.9661,209.8959,209.9135,1654.0
2016-12-20 13:25:00,239.38,239.44,239.38,239.43,2745.0,209.9135,209.9661,209.9135,209.9573,2745.0
2016-12-20 13:30:00,239.5,239.62,239.35,239.36,7676.0,210.0187,210.1239,209.8872,209.8959,7676.0
2016-12-20 13:35:00,239.35,239.48,239.29,239.48,3600.0,209.8872,210.0012,209.8346,210.0012,3600.0
2016-12-20 13:40:00,239.39,239.47,239.23,239.4,12700.0,209.9223,209.9924,209.7819,209.931,12700.0
2016-12-20 13:45:00,239.34,239.43,239.32,239.42,6688.0,209.8784,209.9573,209.8609,209.9486,6688.0
2016-12-20 13:50:00,239.47,239.51,239.34,239.5,2799.0,209.9924,210.0275,209.8784,210.0187,2799.0
2016-12-20 13:55:00,239.5,239.5,239.34,239.36,2925.0,210.0187,210.0187,209.8784,209.8959,2925.0
2016-12-20 14:00:00,239.36,239.36,239.25,239.33,4500.0,209.8959,209.8959,209.7995,209.8696,4500.0
2016-12-20 14:05:00,239.33,239.45,239.16,239.31,12420.0,209.8696,209.9749,209.7206,209.8521,12420.0
2016-12-20 14:10:00,239.31,239.31,239.1,239.11,2600.0,209.8521,209.8521,209.668,209.6767,2600.0
2016-12-20 14:15:00,239.11,239.28,239.03,239.2,2600.0,209.6767,209.8258,209.6066,209.7556,2600.0
2016-12-20 14:20:00,239.2,239.27,239.15,239.18,2100.0,209.7556,209.817,209.7118,209.7381,2100.0
2016-12-20 14:25:00,239.18,239.28,239.0,239.0,5328.0,209.7381,209.8258,209.5803,209.5803,5328.0
2016-12-20 14:30:00,238.99,238.99,238.42,238.46,1650.0,209.5715,209.5715,209.0717,209.1067,1650.0
2016-12-20 14:35:00,238.41,238.65,238.41,238.65,1744.0,209.0629,209.2733,209.0629,209.2733,1744.0
2016-12-20 14:40:00,238.83,238.9,238.7,238.9,1502.0,209.4312,209.4926,209.3172,209.4926,1502.0
2016-12-20 14:45:00,238.86,239.0,238.81,238.95,4098.0,209.4575,209.5803,209.4136,209.5364,4098.0
2016-12-20 14:50:00,238.96,239.05,238.84,238.94,8290.0,209.5452,209.6241,209.44,209.5276,8290.0
2016-12-20 14:55:00,238.79,238.91,238.64,238.91,5903.0,209.3961,209.5013,209.2646,209.5013,5903.0
2016-12-20 15:00:00,238.96,239.14,238.8,238.8,9088.0,209.5452,209.703,209.4049,209.4049,9088.0
2016-12-20 15:05:00,238.8,238.86,238.71,238.75,2540.0,209.4049,209.4575,209.326,209.361,2540.0
2016-12-20 15:10:00,238.67,238.67,238.62,238.62,600.0,209.2909,209.2909,209.247,209.247,600.0
2016-12-20 15:15:00,238.68,238.78,238.65,238.66,4053.0,209.2997,209.3873,209.2733,209.2821,4053.0
2016-12-20 15:20:00,238.64,238.64,238.33,238.33,2000.0,209.2646,209.2646,208.9927,208.9927,2000.0
2016-12-20 15:25:00,238.42,238.6,238.42,238.5,3015.0,209.0717,209.2295,209.0717,209.1418,3015.0
2016-12-20 15:30:00,238.6,238.84,238.6,238.65,5000.0,209.2295,209.44,209.2295,209.2733,5000.0
2016-12-20 15:35:00,238.66,238.69,238.59,238.68,4100.0,209.2821,209.3084,209.2207,209.2997,4100.0
2016-12-20 15:40:00,238.64,238.68,238.59,238.68,1587.0,209.2646,209.2997,209.2207,209.2997,1587.0
2016-12-20 15:45:00,238.65,238.66,238.54,238.61,13618.0,209.2733,209.2821,209.1769,209.2383,13618.0
2016-12-20 15:50:00,238.62,238.87,238.6,238.86,9026.0,209.247,209.4663,209.2295,209.4575,9026.0
2016-12-20 15:55:00,238.79,239.07,238.78,238.9,26899.0,209.3961,209.6416,209.3873,209.4926,26899.0
2016-12-21 09:30:00,239.0,239.46,239.0,239.31,5032.0,209.5803,209.9836,209.5803,209.8521,5032.0
2016-12-21 09:35:00,239.26,239.4,238.72,239.12,2200.0,209.8083,209.931,209.3347,209.6855,2200.0
2016-12-21 09:40:00,239.22,239.22,238.08,239.03,4050.0,209.7732,209.7732,208.7735,209.6066,4050.0
2016-12-21 09:45:00,238.91,239.69,238.9,239.57,2770.0,209.5013,210.1853,209.4926,210.0801,2770.0
2016-12-21 09:50:00,239.46,239.48,238.69,238.94,3689.0,209.9836,210.0012,209.3084,209.5276,3689.0
2016-12-21 09:55:00,239.17,239.38,238.91,239.35,10161.0,209.7293,209.9135,209.5013,209.8872,10161.0
2016-12-21 10:00:00,239.16,239.7,239.02,239.03,3900.0,209.7206,210.1941,209.5978,209.6066,3900.0
2016-12-21 10:05:00,238.95,238.95,238.67,238.94,2032.0,209.5364,209.5364,209.2909,209.5276,2032.0
2016-12-21 10:10:00,238.73,238.75,238.53,238.75,2180.0,209.3435,209.361,209.1681,209.361,2180.0
2016-12-21 10:15:00,238.92,239.5,238.92,239.5,2800.0,209.5101,210.0187,209.5101,210.0187,2800.0
2016-12-21 10:20:00,239.35,239.4,239.16,239.26,400.0,209.8872,209.931,209.7206,209.8083,400.0
2016-12-21 10:25:00,239.22,239.22,238.86,238.86,1679.0,209.7732,209.7732,209.4575,209.4575,1679.0
2016-12-21 10:30:00,238.78,238.78,238.48,238.48,1100.0,209.3873,209.3873,209.1243,209.1243,1100.0
2016-12-21 10:35:00,238.59,239.4,238.58,239.3,4332.0,209.2207,209.931,209.212,209.8433,4332.0
2016-12-21 10:40:00,239.18,239.56,239.18,239.56,700.0,209.7381,210.0713,209.7381,210.0713,700.0
2016-12-21 10:45:00,239.56,239.56,239.0,239.08,4449.0,210.0713,210.0713,209.5803,209.6504,4449.0
2016-12-21 10:50:00,239.09,239.35,239.08,239.17,1828.0,209.6592,209.8872,209.6504,209.7293,1828.0
2016-12-21 10:55:00,239.2,239.38,239.08,239.08,3800.0,209.7556,209.9135,209.6504,209.6504,3800.0
2016-12-21 11:00:00,239.09,239.47,238.94,239.26,9100.0,209.6592,209.9924,209.5276,209.8083,9100.0
2016-12-21 11:05:00,239.27,239.71,239.22,239.5,9800.0,209.817,210.2029,209.7732,210.0187,9800.0
2016-12-21 11:10:00,239.72,239.72,239.44,239.49,4000.0,210.2116,210.2116,209.9661,210.0099,4000.0
2016-12-21 11:15:00,239.37,239.56,239.37,239.43,3601.0,209.9047,210.0713,209.9047,209.9573,3601.0
2016-12-21 11:20:00,239.29,239.43,239.17,239.25,4700.0,209.8346,209.9573,209.7293,209.7995,4700.0
2016-12-21 11:25:00,239.23,239.31,239.18,239.25,2711.0,209.7819,209.8521,209.7381,209.7995,2711.0
2016-12-21 11:30:00,239.22,239.31,239.1,239.31,3100.0,209.7732,209.8521,209.668,209.8521,3100.0
2016-12-21 11:35:00,239.49,239.63,239.48,239.56,889.0,210.0099,210.1327,210.0012,210.0713,889.0
2016-12-21 11:40:00,239.54,239.54,239.31,239.31,3401.0,210.0538,210.0538,209.8521,209.8521,3401.0
2016-12-21 11:45:00,239.23,239.35,239.18,239.32,2700.0,209.7819,209.8872,209.7381,209.8609,2700.0
2016-12-21 11:50:00,239.3,239.43,239.05,239.13,52221.0,209.8433,209.9573,209.6241,209.6943,52221.0
2016-12-21 11:55:00,239.1,239.3,239.1,239.15,28379.0,209.668,209.8433,209.668,209.7118,28379.0
2016-12-21 12:00:00,239.08,239.09,238.98,239.02,2300.0,209.6504,209.6592,209.5627,209.5978,2300.0
2016-12-21 12:05:00,239.09,239.11,238.97,239.02,1905.0,209.6592,209.6767,209.554,209.5978,1905.0
2016-12-21 12:10:00,239.02,239.19,239.02,239.19,1000.0,209.5978,209.7469,209.5978,209.7469,1000.0
2016-12-21 12:15:00,239.25,239.3,239.18,239.18,2719.0,209.7995,209.8433,209.7381,209.7381,2719.0
2016-12-21 12:20:00,239.07,239.1,238.98,239.1,2100.0,209.6416,209.668,209.5627,209.668,2100.0
2016-12-21 12:25:00,239.09,239.27,239.08,239.25,1224.0,209.6592,209.817,209.6504,209.7995,1224.0
2016-12-21 12:30:00,239.29,239.34,239.02,239.02,4800.0,209.8346,209.8784,209.5978,209.5978,4800.0
2016-12-21 12:35:00,239.02,239.22,239.02,239.19,6700.0,209.5978,209.7732,209.5978,209.7469,6700.0
2016-12-21 12:40:00,239.19,239.23,239.09,239.22,4800.0,209.7469,209.7819,209.6592,209.7732,4800.0
2016-12-21 12:45:00,239.16,239.18,239.07,239.07,3375.0,209.7206,209.7381,209.6416,209.6416,3375.0
2016-12-21 12:50:00,239.11,239.11,239.0,239.08,600.0,209.6767,209.6767,209.5803,209.6504,600.0
2016-12-21 12:55:00,239.08,239.17,239.07,239.07,2501.0,209.6504,209.7293,209.6416,209.6416,2501.0
2016-12-21 13:00:00,239.08,239.17,239.02,239.13,5201.0,209.6504,209.7293,209.5978,209.6943,5201.0
2016-12-21 13:05:00,239.11,239.14,239.11,239.13,800.0,209.6767,209.703,209.6767,209.6943,800.0
2016-12-21 13:10:00,239.14,239.2,239.09,239.16,1600.0,209.703,209.7556,209.6592,209.7206,1600.0
2016-12-21 13:15:00,239.14,239.17,239.08,239.08,3000.0,209.703,209.7293,209.6504,209.6504,3000.0
2016-12-21 13:20:00,239.09,239.18,239.09,239.17,2500.0,209.6592,209.7381,209.6592,209.7293,2500.0
2016-12-21 13:25:00,239.16,239.19,239.13,239.19,1700.0,209.7206,209.7469,209.6943,209.7469,1700.0
2016-12-21 13:30:00,239.2,239.22,239.13,239.16,3689.0,209.7556,209.7732,209.6943,209.7206,3689.0
2016-12-21 13:35:00,239.15,239.24,239.12,239.22,4420.0,209.7118,209.7907,209.6855,209.7732,4420.0
2016-12-21 13:40:00,239.21,239.21,239.14,239.15,1800.0,209.7644,209.7644,209.703,209.7118,1800.0
2016-12-21 13:45:00,239.16,239.27,239.09,239.16,13307.0,209.7206,209.817,209.6592,209.7206,13307.0
2016-12-21 13:50:00,239.18,239.21,239.15,239.19,3800.0,209.7381,209.7644,209.7118,209.7469,3800.0
2016-12-21 13:55:00,239.2,239.27,239.15,239.21,13200.0,209.7556,209.817,209.7118,209.7644,13200.0
2016-12-21 14:00:00,239.22,239.29,239.13,239.17,10500.0,209.7732,209.8346,209.6943,209.7293,10500.0
2016-12-21 14:05:00,239.16,239.25,239.16,239.21,3835.0,209.7206,209.7995,209.7206,209.7644,3835.0
2016-12-21 14:10:00,239.25,239.29,239.14,239.18,7046.0,209.7995,209.8346,209.703,209.7381,7046.0
2016-12-21 14:15:00,239.16,239.2,238.92,238.98,3725.0,209.7206,209.7556,209.5101,209.5627,3725.0
2016-12-21 14:20:00,238.97,239.17,238.97,239.11,1800.0,209.554,209.7293,209.554,209.6767,1800.0
2016-12-21 14:25:00,239.22,239.22,239.05,239.05,1650.0,209.7732,209.7732,209.6241,209.6241,1650.0
2016-12-21 14:30:00,239.04,239.04,238.9,238.98,475.0,209.6153,209.6153,209.4926,209.5627,475.0
2016-12-21 14:35:00,238.93,238.93,238.67,238.69,4424.0,209.5189,209.5189,209.2909,209.3084,4424.0
2016-12-21 14:40:00,238.67,238.69,238.54,238.62,1316.0,209.2909,209.3084,209.1769,209.247,1316.0
2016-12-21 14:45:00,238.58,238.73,238.54,238.71,2700.0,209.212,209.3435,209.1769,209.326,2700.0
2016-12-21 14:50:00,238.67,238.8,238.66,238.76,2497.0,209.2909,209.4049,209.2821,209.3698,2497.0
2016-12-21 14:55:00,238.76,238.76,238.7,238.7,400.0,209.3698,209.3698,209.3172,209.3172,400.0
2016-12-21 15:00:00,238.7,238.77,238.61,238.74,1800.0,209.3172,209.3786,209.2383,209.3523,1800.0
2016-12-21 15:05:00,238.69,238.91,238.65,238.74,6040.0,209.3084,209.5013,209.2733,209.3523,6040.0
2016-12-21 15:10:00,238.82,238.99,238.82,238.91,8404.0,209.4224,209.5715,209.4224,209.5013,8404.0
2016-12-21 15:15:00,238.89,238.91,238.63,238.63,5600.0,209.4838,209.5013,209.2558,209.2558,5600.0
2016-12-21 15:20:00,238.56,238.57,238.29,238.32,1800.0,209.1944,209.2032,208.9577,208.984,1800.0
2016-12-21 15:25:00,238.25,238.25,238.13,238.22,2800.0,208.9226,208.9226,208.8174,208.8963,2800.0
2016-12-21 15:30:00,238.24,238.29,238.19,238.19,2800.0,208.9138,208.9577,208.87,208.87,2800.0
2016-12-21 15:35:00,238.18,238.35,238.18,238.27,9497.0,208.8612,209.0103,208.8612,208.9401,9497.0
2016-12-21 15:40:00,238.3,238.31,238.18,238.29,5274.0,208.9664,208.9752,208.8612,208.9577,5274.0
2016-12-21 15:45:00,238.32,238.36,238.24,238.34,4700.0,208.984,209.019,208.9138,209.0015,4700.0
2016-12-21 15:50:00,238.31,238.37,238.27,238.3,8785.0,208.9752,209.0278,208.9401,208.9664,8785.0
2016-12-21 15:55:00,238.29,238.37,238.16,238.16,13225.0,208.9577,209.0278,208.8437,208.8437,13225.0
2016-12-22 09:30:00,238.41,238.41,237.45,237.46,2981.0,209.0629,209.0629,208.2211,208.2298,2981.0
2016-12-22 09:35:00,237.57,237.57,237.57,237.57,100.0,208.3263,208.3263,208.3263,208.3263,100.0
2016-12-22 09:40:00,237.62,237.62,237.62,237.62,100.0,208.3701,208.3701,208.3701,208.3701,100.0
2016-12-22 09:45:00,238.02,238.63,238.02,238.26,5450.0,208.7209,209.2558,208.7209,208.9314,5450.0
2016-12-22 09:50:00,238.26,238.37,238.1,238.1,1200.0,208.9314,209.0278,208.791,208.791,1200.0
2016-12-22 09:55:00,238.06,238.79,237.81,238.27,4500.0,208.756,209.3961,208.5367,208.9401,4500.0
2016-12-22 10:00:00,238.33,238.62,238.09,238.22,2682.0,208.9927,209.247,208.7823,208.8963,2682.0
2016-12-22 10:05:00,238.51,238.79,238.51,238.79,399.0,209.1506,209.3961,209.1506,209.3961,399.0
2016-12-22 10:10:00,238.72,239.08,238.55,239.01,3122.0,209.3347,209.6504,209.1857,209.589,3122.0
2016-12-22 10:15:00,239.04,239.2,238.95,239.08,3600.0,209.6153,209.7556,209.5364,209.6504,3600.0
2016-12-22 10:20:00,238.98,239.17,238.9,239.11,4613.0,209.5627,209.7293,209.4926,209.6767,4613.0
2016-12-22 10:25:00,238.97,238.97,238.13,238.35,2097.0,209.554,209.554,208.8174,209.0103,2097.0
2016-12-22 10:30:00,238.2,238.6,238.13,238.28,3300.0,208.8787,209.2295,208.8174,208.9489,3300.0
2016-12-22 10:35:00,238.54,238.57,238.41,238.56,943.0,209.1769,209.2032,209.0629,209.1944,943.0
2016-12-22 10:40:00,238.3,238.62,238.3,238.62,1300.0,208.9664,209.247,208.9664,209.247,1300.0
2016-12-22 10:45:00,238.44,238.54,238.17,238.2,2720.0,209.0892,209.1769,208.8524,208.8787,2720.0
2016-12-22 10:50:00,238.22,238.25,237.28,237.28,2920.0,208.8963,208.9226,208.072,208.072,2920.0
2016-12-22 10:55:00,237.35,237.35,237.07,237.18,700.0,208.1334,208.1334,207.8878,207.9843,700.0
2016-12-22 11:00:00,237.3,237.76,237.29,237.71,4483.0,208.0895,208.4929,208.0808,208.4491,4483.0
2016-12-22 11:05:00,237.67,237.77,237.67,237.77,400.0,208.414,208.5017,208.414,208.5017,400.0
2016-12-22 11:10:00,237.59,237.72,237.42,237.5,8140.0,208.3438,208.4578,208.1948,208.2649,8140.0
2016-12-22 11:15:00,237.62,237.84,237.6,237.6,1700.0,208.3701,208.5631,208.3526,208.3526,1700.0
2016-12-22 11:20:00,237.61,238.17,237.61,238.13,3415.0,208.3614,208.8524,208.3614,208.8174,3415.0
2016-12-22 11:25:00,238.09,238.1,237.8,237.8,2194.0,208.7823,208.791,208.528,208.528,2194.0
2016-12-22 11:30:00,237.8,237.92,237.61,237.61,4286.0,208.528,208.6332,208.3614,208.3614,4286.0
2016-12-22 11:35:00,237.46,237.65,237.36,237.36,2100.0,208.2298,208.3964,208.1421,208.1421,2100.0
2016-12-22 11:40:00,237.35,237.35,236.96,237.04,4300.0,208.1334,208.1334,207.7914,207.8615,4300.0
2016-12-22 11:45:00,236.96,236.96,236.92,236.92,500.0,207.7914,207.7914,207.7563,207.7563,500.0
2016-12-22 11:50:00,236.83,236.9,236.47,236.48,5600.0,207.6774,207.7388,207.3617,207.3705,5600.0
2016-12-22 11:55:00,236.48,236.67,236.48,236.6,2032.0,207.3705,207.5371,207.3705,207.4757,2032.0
2016-12-22 12:00:00,236.57,237.41,236.48,237.41,27410.0,207.4494,208.186,207.3705,208.186,27410.0
2016-12-22 12:05:00,237.42,237.55,237.42,237.55,400.0,208.1948,208.3087,208.1948,208.3087,400.0
2016-12-22 12:10:00,237.46,237.74,237.43,237.74,2000.0,208.2298,208.4754,208.2035,208.4754,2000.0
2016-12-22 12:15:00,237.66,237.66,237.41,237.61,6000.0,208.4052,208.4052,208.186,208.3614,6000.0
2016-12-22 12:20:00,237.61,237.7,237.41,237.7,3500.0,208.3614,208.4403,208.186,208.4403,3500.0
2016-12-22 12:25:00,237.64,237.97,237.57,237.8,9300.0,208.3877,208.677,208.3263,208.528,9300.0
2016-12-22 12:30:00,238.02,238.1,237.77,237.77,1200.0,208.7209,208.791,208.5017,208.5017,1200.0
2016-12-22 12:35:00,237.67,237.9,237.67,237.9,3665.0,208.414,208.6157,208.414,208.6157,3665.0
2016-12-22 12:40:00,237.9,238.01,237.68,237.93,4118.0,208.6157,208.7121,208.4227,208.642,4118.0
2016-12-22 12:45:00,237.85,238.1,237.85,238.1,1600.0,208.5718,208.791,208.5718,208.791,1600.0
2016-12-22 12:50:00,238.13,238.2,237.96,238.09,5000.0,208.8174,208.8787,208.6683,208.7823,5000.0
2016-12-22 12:55:00,237.96,237.96,237.95,237.95,200.0,208.6683,208.6683,208.6595,208.6595,200.0
2016-12-22 13:00:00,237.95,237.99,237.95,237.99,200.0,208.6595,208.6946,208.6595,208.6946,200.0
2016-12-22 13:05:00,238.02,238.19,238.0,238.07,6399.0,208.7209,208.87,208.7034,208.7647,6399.0
2016-12-22 13:10:00,238.07,238.14,237.92,237.92,2042.0,208.7647,208.8261,208.6332,208.6332,2042.0
2016-12-22 13:15:00,237.85,238.05,237.82,237.82,4306.0,208.5718,208.7472,208.5455,208.5455,4306.0
2016-12-22 13:20:00,237.81,237.84,237.54,237.79,2579.0,208.5367,208.5631,208.3,208.5192,2579.0
2016-12-22 13:25:00,237.75,237.75,237.26,237.28,4202.0,208.4841,208.4841,208.0544,208.072,4202.0
2016-12-22 13:30:00,237.3,237.41,237.26,237.32,3800.0,208.0895,208.186,208.0544,208.1071,3800.0
2016-12-22 13:35:00,237.46,237.69,237.46,237.69,1500.0,208.2298,208.4315,208.2298,208.4315,1500.0
2016-12-22 13:40:00,237.61,237.89,237.61,237.88,6638.0,208.3614,208.6069,208.3614,208.5981,6638.0
2016-12-22 13:45:00,237.95,238.22,237.95,238.1,1300.0,208.6595,208.8963,208.6595,208.791,1300.0
2016-12-22 13:50:00,238.18,238.59,238.17,238.58,11400.0,208.8612,209.2207,208.8524,209.212,11400.0
2016-12-22 13:55:00,238.58,238.58,238.2,238.2,6625.0,209.212,209.212,208.8787,208.8787,6625.0
2016-12-22 14:00:00,238.16,238.39,238.16,238.39,2758.0,208.8437,209.0453,208.8437,209.0453,2758.0
2016-12-22 14:05:00,238.3,238.6,238.3,238.49,5576.0,208.9664,209.2295,208.9664,209.133,5576.0
2016-12-22 14:10:00,238.54,238.68,238.53,238.62,4400.0,209.1769,209.2997,209.1681,209.247,4400.0
2016-12-22 14:15:00,238.64,238.75,238.62,238.66,2400.0,209.2646,209.361,209.247,209.2821,2400.0
2016-12-22 14:20:00,238.66,238.78,238.66,238.73,500.0,209.2821,209.3873,209.2821,209.3435,500.0
2016-12-22 14:25:00,238.73,238.8,238.67,238.8,5177.0,209.3435,209.4049,209.2909,209.4049,5177.0
2016-12-22 14:30:00,238.8,238.98,238.79,238.98,1300.0,209.4049,209.5627,209.3961,209.5627,1300.0
2016-12-22 14:35:00,238.92,238.92,238.78,238.78,2400.0,209.5101,209.5101,209.3873,209.3873,2400.0
2016-12-22 14:40:00,238.91,238.93,238.91,238.93,500.0,209.5013,209.5189,209.5013,209.5189,500.0
2016-12-22 14:45:00,238.82,238.86,238.66,238.68,3445.0,209.4224,209.4575,209.2821,209.2997,3445.0
2016-12-22 14:50:00,238.66,238.82,238.54,238.61,7353.0,209.2821,209.4224,209.1769,209.2383,7353.0
2016-12-22 14:55:00,238.59,238.59,238.59,238.59,100.0,209.2207,209.2207,209.2207,209.2207,100.0
2016-12-22 15:00:00,238.6,238.69,238.6,238.69,2300.0,209.2295,209.3084,209.2295,209.3084,2300.0
2016-12-22 15:05:00,238.57,238.62,238.42,238.54,1999.0,209.2032,209.247,209.0717,209.1769,1999.0
2016-12-22 15:10:00,238.41,238.52,238.18,238.26,1600.0,209.0629,209.1593,208.8612,208.9314,1600.0
2016-12-22 15:15:00,238.27,238.33,238.23,238.23,300.0,208.9401,208.9927,208.905,208.905,300.0
2016-12-22 15:20:00,238.27,238.3,238.2,238.2,800.0,208.9401,208.9664,208.8787,208.8787,800.0
2016-12-22 15:25:00,238.26,238.37,238.25,238.29,4429.0,208.9314,209.0278,208.9226,208.9577,4429.0
2016-12-22 15:30:00,238.33,238.33,238.15,238.15,3013.0,208.9927,208.9927,208.8349,208.8349,3013.0
2016-12-22 15:35:00,238.18,238.28,238.18,238.28,978.0,208.8612,208.9489,208.8612,208.9489,978.0
2016-12-22 15:40:00,238.29,238.42,238.28,238.28,4287.0,208.9577,209.0717,208.9489,208.9489,4287.0
2016-12-22 15:45:00,238.39,238.4,238.16,238.16,7771.0,209.0453,209.0541,208.8437,208.8437,7771.0
2016-12-22 15:50:00,238.15,238.22,238.06,238.06,4415.0,208.8349,208.8963,208.756,208.756,4415.0
2016-12-22 15:55:00,238.06,238.32,237.92,238.19,12767.0,208.756,208.984,208.6332,208.87,12767.0
2016-12-23 09:30:00,238.47,238.47,238.47,238.47,2125.0,209.1155,209.1155,209.1155,209.1155,2125.0
2016-12-23 09:35:00,239.0,239.53,238.85,239.35,3472.0,209.5803,210.045,209.4487,209.8872,3472.0
2016-12-23 09:40:00,239.35,239.57,238.81,239.19,8700.0,209.8872,210.0801,209.4136,209.7469,8700.0
2016-12-23 09:45:00,239.3,239.59,239.04,239.33,16915.0,209.8433,210.0976,209.6153,209.8696,16915.0
2016-12-23 09:50:00,239.25,239.6,239.14,239.14,17024.0,209.7995,210.1064,209.703,209.703,17024.0
2016-12-23 09:55:00,239.13,239.46,239.12,239.38,10498.0,209.6943,209.9836,209.6855,209.9135,10498.0
2016-12-23 10:00:00,239.33,239.44,239.03,239.19,24509.0,209.8696,209.9661,209.6066,209.7469,24509.0
2016-12-23 10:05:00,239.22,239.31,238.88,238.89,4095.0,209.7732,209.8521,209.475,209.4838,4095.0
2016-12-23 10:10:00,238.89,238.98,238.0,238.23,7600.0,209.4838,209.5627,208.7034,208.905,7600.0
2016-12-23 10:15:00,238.41,238.74,238.41,238.62,3300.0,209.0629,209.3523,209.0629,209.247,3300.0
2016-12-23 10:20:00,238.59,238.92,238.54,238.92,1600.0,209.2207,209.5101,209.1769,209.5101,1600.0
2016-12-23 10:25:00,238.93,239.01,238.56,238.79,8820.0,209.5189,209.589,209.1944,209.3961,8820.0
2016-12-23 10:30:00,238.69,239.0,238.61,238.95,2000.0,209.3084,209.5803,209.2383,209.5364,2000.0
2016-12-23 10:35:00,239.02,239.09,238.77,238.95,7058.0,209.5978,209.6592,209.3786,209.5364,7058.0
2016-12-23 10:40:00,238.81,238.94,238.73,238.83,2400.0,209.4136,209.5276,209.3435,209.4312,2400.0
2016-12-23 10:45:00,238.8,238.81,238.66,238.68,1400.0,209.4049,209.4136,209.2821,209.2997,1400.0
2016-12-23 10:50:00,238.73,239.05,238.56,238.56,7736.0,209.3435,209.6241,209.1944,209.1944,7736.0
2016-12-23 10:55:00,238.59,238.8,238.36,238.65,8269.0,209.2207,209.4049,209.019,209.2733,8269.0
2016-12-23 11:00:00,238.52,238.87,238.51,238.87,3157.0,209.1593,209.4663,209.1506,209.4663,3157.0
2016-12-23 11:05:00,238.88,238.92,238.79,238.91,1400.0,209.475,209.5101,209.3961,209.5013,1400.0
2016-12-23 11:10:00,238.86,238.92,238.68,238.68,900.0,209.4575,209.5101,209.2997,209.2997,900.0
2016-12-23 11:15:00,238.79,238.79,238.15,238.17,2537.0,209.3961,209.3961,208.8349,208.8524,2537.0
2016-12-23 11:20:00,238.3,238.5,238.17,238.5,7800.0,208.9664,209.1418,208.8524,209.1418,7800.0
2016-12-23 11:25:00,238.55,238.93,238.53,238.62,4418.0,209.1857,209.5189,209.1681,209.247,4418.0
2016-12-23 11:30:00,238.65,238.94,238.42,238.58,3400.0,209.2733,209.5276,209.0717,209.212,3400.0
2016-12-23 11:35:00,238.7,238.75,238.28,238.41,1917.0,209.3172,209.361,208.9489,209.0629,1917.0
2016-12-23 11:40:00,238.38,238.39,238.09,238.09,3700.0,209.0366,209.0453,208.7823,208.7823,3700.0
2016-12-23 11:45:00,238.18,238.45,238.16,238.16,2100.0,208.8612,209.098,208.8437,208.8437,2100.0
2016-12-23 11:50:00,238.16,238.16,238.1,238.1,200.0,208.8437,208.8437,208.791,208.791,200.0
2016-12-23 11:55:00,238.2,238.2,238.14,238.14,200.0,208.8787,208.8787,208.8261,208.8261,200.0
2016-12-23 12:00:00,238.18,238.31,238.1,238.31,1100.0,208.8612,208.9752,208.791,208.9752,1100.0
2016-12-23 12:05:00,238.35,238.4,238.13,238.13,1839.0,209.0103,209.0541,208.8174,208.8174,1839.0
2016-12-23 12:10:00,238.11,238.34,238.11,238.33,3400.0,208.7998,209.0015,208.7998,208.9927,3400.0
2016-12-23 12:15:00,238.33,238.54,238.23,238.54,2600.0,208.9927,209.1769,208.905,209.1769,2600.0
2016-12-23 12:20:00,238.56,238.56,238.39,238.39,250.0,209.1944,209.1944,209.0453,209.0453,250.0
2016-12-23 12:25:00,238.42,238.46,238.29,238.29,1130.0,209.0717,209.1067,208.9577,208.9577,1130.0
2016-12-23 12:30:00,238.29,238.29,238.29,238.29,0.0,208.9577,208.9577,208.9577,208.9577,0.0
2016-12-23 12:35:00,238.42,238.42,238.41,238.42,200.0,209.0717,209.0717,209.0629,209.0717,200.0
2016-12-23 12:40:00,238.52,238.8,238.52,238.75,4500.0,209.1593,209.4049,209.1593,209.361,4500.0
2016-12-23 12:45:00,238.7,238.71,238.7,238.71,500.0,209.3172,209.326,209.3172,209.326,500.0
2016-12-23 12:50:00,238.73,238.73,238.65,238.69,892.0,209.3435,209.3435,209.2733,209.3084,892.0
2016-12-23 12:55:00,238.69,238.69,238.69,238.69,0.0,209.3084,209.3084,209.3084,209.3084,0.0
2016-12-23 13:00:00,238.75,238.75,238.51,238.58,4419.0,209.361,209.361,209.1506,209.212,4419.0
2016-12-23 13:05:00,238.51,238.51,238.45,238.49,400.0,209.1506,209.1506,209.098,209.133,400.0
2016-12-23 13:10:00,238.48,238.48,238.38,238.38,400.0,209.1243,209.1243,209.0366,209.0366,400.0
2016-12-23 13:15:00,238.5,238.5,238.32,238.41,3605.0,209.1418,209.1418,208.984,209.0629,3605.0
2016-12-23 13:20:00,238.48,238.58,238.34,238.5,7700.0,209.1243,209.212,209.0015,209.1418,7700.0
2016-12-23 13:25:00,238.35,238.44,238.0,238.0,4200.0,209.0103,209.0892,208.7034,208.7034,4200.0
2016-12-23 13:30:00,238.11,238.14,238.04,238.14,600.0,208.7998,208.8261,208.7384,208.8261,600.0
2016-12-23 13:35:00,238.06,238.27,238.06,238.27,1300.0,208.756,208.9401,208.756,208.9401,1300.0
2016-12-23 13:40:00,238.28,238.36,238.01,238.01,7040.0,208.9489,209.019,208.7121,208.7121,7040.0
2016-12-23 13:45:00,238.11,238.14,238.01,238.04,1600.0,208.7998,208.8261,208.7121,208.7384,1600.0
2016-12-23 13:50:00,238.0,238.02,237.91,237.98,1389.0,208.7034,208.7209,208.6244,208.6858,1389.0
2016-12-23 13:55:00,238.01,238.01,237.95,237.95,400.0,208.7121,208.7121,208.6595,208.6595,400.0
2016-12-23 14:00:00,237.96,238.02,237.84,238.02,700.0,208.6683,208.7209,208.5631,208.7209,700.0
2016-12-23 14:05:00,237.92,238.12,237.82,237.89,4181.0,208.6332,208.8086,208.5455,208.6069,4181.0
2016-12-23 14:10:00,237.89,237.89,237.64,237.74,2419.0,208.6069,208.6069,208.3877,208.4754,2419.0
2016-12-23 14:15:00,237.71,237.71,237.63,237.65,740.0,208.4491,208.4491,208.3789,208.3964,740.0
2016-12-23 14:20:00,237.62,237.68,237.33,237.42,5509.0,208.3701,208.4227,208.1158,208.1948,5509.0
2016-12-23 14:25:00,237.27,237.34,237.22,237.22,900.0,208.0632,208.1246,208.0194,208.0194,900.0
2016-12-23 14:30:00,237.19,237.38,237.19,237.28,1641.0,207.9931,208.1597,207.9931,208.072,1641.0
2016-12-23 14:35:00,237.34,237.57,237.28,237.57,3000.0,208.1246,208.3263,208.072,208.3263,3000.0
2016-12-23 14:40:00,237.55,237.6,237.39,237.48,1600.0,208.3087,208.3526,208.1684,208.2474,1600.0
2016-12-23 14:45:00,237.45,237.47,237.35,237.47,700.0,208.2211,208.2386,208.1334,208.2386,700.0
2016-12-23 14:50:00,237.25,237.48,237.25,237.25,1700.0,208.0457,208.2474,208.0457,208.0457,1700.0
2016-12-23 14:55:00,237.18,237.35,237.17,237.18,700.0,207.9843,208.1334,207.9755,207.9843,700.0
2016-12-23 15:00:00,237.21,237.36,237.21,237.27,1086.0,208.0106,208.1421,208.0106,208.0632,1086.0
2016-12-23 15:05:00,237.21,237.35,237.18,237.23,4652.0,208.0106,208.1334,207.9843,208.0281,4652.0
2016-12-23 15:10:00,237.26,237.29,237.23,237.28,858.0,208.0544,208.0808,208.0281,208.072,858.0
2016-12-23 15:15:00,237.31,237.4,237.07,237.08,9506.0,208.0983,208.1772,207.8878,207.8966,9506.0
2016-12-23 15:20:00,237.11,237.13,237.01,237.09,7066.0,207.9229,207.9404,207.8352,207.9054,7066.0
2016-12-23 15:25:00,237.16,237.17,237.05,237.05,2192.0,207.9668,207.9755,207.8703,207.8703,2192.0
2016-12-23 15:30:00,237.01,237.1,236.93,236.94,6107.0,207.8352,207.9141,207.7651,207.7738,6107.0
2016-12-23 15:35:00,236.97,237.0,236.9,236.98,5498.0,207.8001,207.8265,207.7388,207.8089,5498.0
2016-12-23 15:40:00,236.99,237.05,236.99,237.05,4962.0,207.8177,207.8703,207.8177,207.8703,4962.0
2016-12-23 15:45:00,237.05,237.05,236.92,236.92,6151.0,207.8703,207.8703,207.7563,207.7563,6151.0
2016-12-23 15:50:00,236.93,237.12,236.81,236.81,27587.0,207.7651,207.9317,207.6598,207.6598,27587.0
2016-12-23 15:55:00,236.82,237.08,236.68,237.03,13094.0,207.6686,207.8966,207.5458,207.8528,13094.0
2016-12-27 09:30:00,237.27,237.27,237.27,237.27,2085.0,208.0632,208.0632,208.0632,208.0632,2085.0
2016-12-27 09:35:00,237.8,238.92,237.33,238.77,2000.0,208.528,209.5101,208.1158,209.3786,2000.0
2016-12-27 09:40:00,238.52,238.52,237.99,238.35,2476.0,209.1593,209.1593,208.6946,209.0103,2476.0
2016-12-27 09:45:00,238.02,238.58,237.91,238.45,3050.0,208.7209,209.212,208.6244,209.098,3050.0
2016-12-27 09:50:00,238.63,238.65,238.4,238.53,1540.0,209.2558,209.2733,209.0541,209.1681,1540.0
2016-12-27 09:55:00,238.63,238.63,238.63,238.63,200.0,209.2558,209.2558,209.2558,209.2558,200.0
2016-12-27 10:00:00,238.63,238.63,238.63,238.63,0.0,209.2558,209.2558,209.2558,209.2558,0.0
2016-12-27 10:05:00,238.99,239.23,238.99,239.2,2000.0,209.5715,209.7819,209.5715,209.7556,2000.0
2016-12-27 10:10:00,238.88,238.99,238.67,238.67,2300.0,209.475,209.5715,209.2909,209.2909,2300.0
2016-12-27 10:15:00,238.69,238.69,237.93,237.93,7767.0,209.3084,209.3084,208.642,208.642,7767.0
2016-12-27 10:20:00,237.85,238.21,237.85,237.93,3399.0,208.5718,208.8875,208.5718,208.642,3399.0
2016-12-27 10:25:00,238.23,238.39,238.14,238.39,1700.0,208.905,209.0453,208.8261,209.0453,1700.0
2016-12-27 10:30:00,238.4,238.6,238.3,238.59,3490.0,209.0541,209.2295,208.9664,209.2207,3490.0
2016-12-27 10:35:00,238.4,238.42,238.08,238.08,2496.0,209.0541,209.0717,208.7735,208.7735,2496.0
2016-12-27 10:40:00,238.21,238.21,238.08,238.08,300.0,208.8875,208.8875,208.7735,208.7735,300.0
2016-12-27 10:45:00,238.05,238.05,238.01,238.01,200.0,208.7472,208.7472,208.7121,208.7121,200.0
2016-12-27 10:50:00,238.15,238.32,238.15,238.22,1700.0,208.8349,208.984,208.8349,208.8963,1700.0
2016-12-27 10:55:00,238.22,238.43,238.2,238.42,2948.0,208.8963,209.0804,208.8787,209.0717,2948.0
2016-12-27 11:00:00,238.17,238.6,238.16,238.5,7200.0,208.8524,209.2295,208.8437,209.1418,7200.0
2016-12-27 11:05:00,238.49,238.49,238.2,238.25,2971.0,209.133,209.133,208.8787,208.9226,2971.0
2016-12-27 11:10:00,238.43,238.43,238.24,238.32,2600.0,209.0804,209.0804,208.9138,208.984,2600.0
2016-12-27 11:15:00,238.3,238.3,238.23,238.23,900.0,208.9664,208.9664,208.905,208.905,900.0
2016-12-27 11:20:00,238.22,238.24,237.74,237.76,5286.0,208.8963,208.9138,208.4754,208.4929,5286.0
2016-12-27 11:25:00,237.74,237.74,237.56,237.56,1202.0,208.4754,208.4754,208.3175,208.3175,1202.0
2016-12-27 11:30:00,237.55,237.99,237.55,237.95,4376.0,208.3087,208.6946,208.3087,208.6595,4376.0
2016-12-27 11:35:00,237.89,238.08,237.81,237.81,4215.0,208.6069,208.7735,208.5367,208.5367,4215.0
2016-12-27 11:40:00,237.82,238.1,237.82,238.09,2200.0,208.5455,208.791,208.5455,208.7823,2200.0
2016-12-27 11:45:00,238.04,238.08,238.04,238.04,1354.0,208.7384,208.7735,208.7384,208.7384,1354.0
2016-12-27 11:50:00,237.98,238.1,237.96,238.09,1538.0,208.6858,208.791,208.6683,208.7823,1538.0
2016-12-27 11:55:00,238.09,238.19,238.09,238.19,200.0,208.7823,208.87,208.7823,208.87,200.0
2016-12-27 12:00:00,238.19,238.4,238.13,238.32,1500.0,208.87,209.0541,208.8174,208.984,1500.0
2016-12-27 12:05:00,238.32,238.44,238.32,238.44,300.0,208.984,209.0892,208.984,209.0892,300.0
2016-12-27 12:10:00,238.33,238.46,238.33,238.4,1400.0,208.9927,209.1067,208.9927,209.0541,1400.0
2016-12-27 12:15:00,238.44,238.56,238.44,238.56,900.0,209.0892,209.1944,209.0892,209.1944,900.0
2016-12-27 12:20:00,238.47,238.59,238.45,238.48,5349.0,209.1155,209.2207,209.098,209.1243,5349.0
2016-12-27 12:25:00,238.59,238.59,238.38,238.38,4115.0,209.2207,209.2207,209.0366,209.0366,4115.0
2016-12-27 12:30:00,238.14,238.14,238.14,238.14,100.0,208.8261,208.8261,208.8261,208.8261,100.0
2016-12-27 12:35:00,238.06,238.15,237.97,237.99,3000.0,208.756,208.8349,208.677,208.6946,3000.0
2016-12-27 12:40:00,237.82,237.86,237.57,237.66,5300.0,208.5455,208.5806,208.3263,208.4052,5300.0
2016-12-27 12:45:00,237.56,237.86,237.56,237.86,1000.0,208.3175,208.5806,208.3175,208.5806,1000.0
2016-12-27 12:50:00,237.89,237.99,237.77,237.98,5100.0,208.6069,208.6946,208.5017,208.6858,5100.0
2016-12-27 12:55:00,237.98,237.98,237.97,237.98,800.0,208.6858,208.6858,208.677,208.6858,800.0
2016-12-27 13:00:00,237.89,237.9,237.8,237.8,1022.0,208.6069,208.6157,208.528,208.528,1022.0
2016-12-27 13:05:00,237.89,237.98,237.8,237.98,4200.0,208.6069,208.6858,208.528,208.6858,4200.0
2016-12-27 13:10:00,237.91,238.04,237.91,238.02,3300.0,208.6244,208.7384,208.6244,208.7209,3300.0
2016-12-27 13:15:00,238.01,238.05,237.94,237.99,1318.0,208.7121,208.7472,208.6507,208.6946,1318.0
2016-12-27 13:20:00,237.97,238.23,237.97,238.22,900.0,208.677,208.905,208.677,208.8963,900.0
2016-12-27 13:25:00,238.25,238.39,238.17,238.27,4167.0,208.9226,209.0453,208.8524,208.9401,4167.0
2016-12-27 13:30:00,238.35,238.5,238.34,238.5,2500.0,209.0103,209.1418,209.0015,209.1418,2500.0
2016-12-27 13:35:00,238.44,238.53,238.42,238.52,3600.0,209.0892,209.1681,209.0717,209.1593,3600.0
2016-12-27 13:40:00,238.49,238.49,238.34,238.34,1800.0,209.133,209.133,209.0015,209.0015,1800.0
2016-12-27 13:45:00,238.23,238.23,238.07,238.07,900.0,208.905,208.905,208.7647,208.7647,900.0
2016-12-27 13:50:00,238.01,238.01,237.92,237.93,400.0,208.7121,208.7121,208.6332,208.642,400.0
2016-12-27 13:55:00,237.92,237.92,237.81,237.86,3400.0,208.6332,208.6332,208.5367,208.5806,3400.0
2016-12-27 14:00:00,237.85,237.89,237.75,237.8,4200.0,208.5718,208.6069,208.4841,208.528,4200.0
2016-12-27 14:05:00,237.9,237.96,237.8,237.85,2700.0,208.6157,208.6683,208.528,208.5718,2700.0
2016-12-27 14:10:00,237.9,237.96,237.84,237.95,3217.0,208.6157,208.6683,208.5631,208.6595,3217.0
2016-12-27 14:15:00,237.98,238.15,237.91,238.06,3598.0,208.6858,208.8349,208.6244,208.756,3598.0
2016-12-27 14:20:00,238.15,238.43,237.91,238.26,17200.0,208.8349,209.0804,208.6244,208.9314,17200.0
2016-12-27 14:25:00,238.26,238.28,238.2,238.22,832.0,208.9314,208.9489,208.8787,208.8963,832.0
2016-12-27 14:30:00,238.18,238.18,237.98,237.98,655.0,208.8612,208.8612,208.6858,208.6858,655.0
2016-12-27 14:35:00,238.04,238.09,238.03,238.03,1500.0,208.7384,208.7823,208.7297,208.7297,1500.0
2016-12-27 14:40:00,238.0,238.06,238.0,238.06,300.0,208.7034,208.756,208.7034,208.756,300.0
2016-12-27 14:45:00,238.01,238.13,238.0,238.04,1658.0,208.7121,208.8174,208.7034,208.7384,1658.0
2016-12-27 14:50:00,238.08,238.08,238.08,238.08,100.0,208.7735,208.7735,208.7735,208.7735,100.0
2016-12-27 14:55:00,238.0,238.09,237.96,237.99,4546.0,208.7034,208.7823,208.6683,208.6946,4546.0
2016-12-27 15:00:00,238.01,238.04,238.01,238.04,1050.0,208.7121,208.7384,208.7121,208.7384,1050.0
2016-12-27 15:05:00,238.08,238.08,238.01,238.07,500.0,208.7735,208.7735,208.7121,208.7647,500.0
2016-12-27 15:10:00,238.07,238.1,238.05,238.05,600.0,208.7647,208.791,208.7472,208.7472,600.0
2016-12-27 15:15:00,238.12,238.24,238.08,238.24,2329.0,208.8086,208.9138,208.7735,208.9138,2329.0
2016-12-27 15:20:00,238.22,238.25,238.19,238.22,3860.0,208.8963,208.9226,208.87,208.8963,3860.0
2016-12-27 15:25:00,238.25,238.28,238.22,238.25,1028.0,208.9226,208.9489,208.8963,208.9226,1028.0
2016-12-27 15:30:00,238.27,238.27,238.17,238.18,3150.0,208.9401,208.9401,208.8524,208.8612,3150.0
2016-12-27 15:35:00,238.16,238.16,238.06,238.1,2050.0,208.8437,208.8437,208.756,208.791,2050.0
2016-12-27 15:40:00,238.04,238.14,237.86,238.14,2410.0,208.7384,208.8261,208.5806,208.8261,2410.0
2016-12-27 15:45:00,238.17,238.2,237.97,238.0,3400.0,208.8524,208.8787,208.677,208.7034,3400.0
2016-12-27 15:50:00,237.99,238.0,237.86,237.95,2048.0,208.6946,208.7034,208.5806,208.6595,2048.0
2016-12-27 15:55:00,237.97,238.07,237.85,238.03,8560.0,208.677,208.7647,208.5718,208.7297,8560.0
2016-12-28 09:30:00,238.51,239.18,237.98,237.98,2837.0,209.1506,209.7381,208.6858,208.6858,2837.0
2016-12-28 09:35:00,238.02,239.28,238.01,238.31,5035.0,208.7209,209.8258,208.7121,208.9752,5035.0
2016-12-28 09:40:00,238.45,238.64,238.45,238.45,800.0,209.098,209.2646,209.098,209.098,800.0
2016-12-28 09:45:00,238.94,238.94,238.41,238.41,300.0,209.5276,209.5276,209.0629,209.0629,300.0
2016-12-28 09:50:00,238.15,238.15,237.29,237.29,925.0,208.8349,208.8349,208.0808,208.0808,925.0
2016-12-28 09:55:00,237.47,237.47,237.18,237.18,625.0,208.2386,208.2386,207.9843,207.9843,625.0
2016-12-28 10:00:00,236.77,237.22,236.47,237.22,3333.0,207.6248,208.0194,207.3617,208.0194,3333.0
2016-12-28 10:05:00,236.96,237.84,236.91,237.84,10773.0,207.7914,208.5631,207.7475,208.5631,10773.0
2016-12-28 10:10:00,237.59,237.68,237.27,237.68,2000.0,208.3438,208.4227,208.0632,208.4227,2000.0
2016-12-28 10:15:00,237.68,237.95,237.31,237.44,4805.0,208.4227,208.6595,208.0983,208.2123,4805.0
2016-12-28 10:20:00,237.25,237.25,237.06,237.06,475.0,208.0457,208.0457,207.8791,207.8791,475.0
2016-12-28 10:25:00,237.03,237.03,236.94,236.94,400.0,207.8528,207.8528,207.7738,207.7738,400.0
2016-12-28 10:30:00,237.1,237.27,237.03,237.15,2200.0,207.9141,208.0632,207.8528,207.958,2200.0
2016-12-28 10:35:00,236.75,236.75,236.45,236.45,1010.0,207.6072,207.6072,207.3442,207.3442,1010.0
2016-12-28 10:40:00,236.58,236.58,236.58,236.58,200.0,207.4582,207.4582,207.4582,207.4582,200.0
2016-12-28 10:45:00,236.45,236.88,236.45,236.67,900.0,207.3442,207.7212,207.3442,207.5371,900.0
2016-12-28 10:50:00,236.89,237.3,236.89,236.93,6163.0,207.73,208.0895,207.73,207.7651,6163.0
2016-12-28 10:55:00,236.93,237.11,236.86,237.07,1700.0,207.7651,207.9229,207.7037,207.8878,1700.0
2016-12-28 11:00:00,237.07,237.24,236.83,237.04,4124.0,207.8878,208.0369,207.6774,207.8615,4124.0
2016-12-28 11:05:00,237.3,237.3,236.94,237.07,900.0,208.0895,208.0895,207.7738,207.8878,900.0
2016-12-28 11:10:00,237.12,237.19,236.92,237.04,14112.0,207.9317,207.9931,207.7563,207.8615,14112.0
2016-12-28 11:15:00,236.78,236.78,236.19,236.23,3800.0,207.6335,207.6335,207.1162,207.1512,3800.0
2016-12-28 11:20:00,236.3,236.69,236.3,236.56,2357.0,207.2126,207.5546,207.2126,207.4406,2357.0
2016-12-28 11:25:00,236.5,236.64,236.5,236.64,900.0,207.388,207.5108,207.388,207.5108,900.0
2016-12-28 11:30:00,236.61,237.25,236.61,237.18,3600.0,207.4845,208.0457,207.4845,207.9843,3600.0
2016-12-28 11:35:00,237.15,237.16,236.56,236.56,3851.0,207.958,207.9668,207.4406,207.4406,3851.0
2016-12-28 11:40:00,236.77,236.77,236.53,236.57,3101.0,207.6248,207.6248,207.4143,207.4494,3101.0
2016-12-28 11:45:00,236.54,236.96,236.5,236.95,5307.0,207.4231,207.7914,207.388,207.7826,5307.0
2016-12-28 11:50:00,236.94,237.0,236.7,236.8,3200.0,207.7738,207.8265,207.5634,207.6511,3200.0
2016-12-28 11:55:00,236.77,236.77,236.45,236.45,1400.0,207.6248,207.6248,207.3442,207.3442,1400.0
2016-12-28 12:00:00,236.23,236.26,236.13,236.13,300.0,207.1512,207.1775,207.0635,207.0635,300.0
2016-12-28 12:05:00,235.82,235.83,235.82,235.83,200.0,206.7917,206.8005,206.7917,206.8005,200.0
2016-12-28 12:10:00,236.04,236.05,235.61,235.61,2720.0,206.9846,206.9934,206.6076,206.6076,2720.0
2016-12-28 12:15:00,235.38,235.46,235.34,235.46,650.0,206.4059,206.476,206.3708,206.476,650.0
2016-12-28 12:20:00,235.37,235.39,235.24,235.24,1694.0,206.3971,206.4146,206.2831,206.2831,1694.0
2016-12-28 12:25:00,235.23,235.61,235.23,235.61,1200.0,206.2743,206.6076,206.2743,206.6076,1200.0
2016-12-28 12:30:00,235.57,235.57,235.46,235.46,1000.0,206.5725,206.5725,206.476,206.476,1000.0
2016-12-28 12:35:00,235.42,235.42,235.31,235.31,600.0,206.4409,206.4409,206.3445,206.3445,600.0
2016-12-28 12:40:00,235.46,235.51,235.3,235.42,4500.0,206.476,206.5199,206.3357,206.4409,4500.0
2016-12-28 12:45:00,235.09,235.12,234.85,234.95,6243.0,206.1516,206.1779,205.9411,206.0288,6243.0
2016-12-28 12:50:00,234.97,235.31,234.97,235.31,1100.0,206.0463,206.3445,206.0463,206.3445,1100.0
2016-12-28 12:55:00,235.3,235.3,235.3,235.3,100.0,206.3357,206.3357,206.3357,206.3357,100.0
2016-12-28 13:00:00,235.24,235.31,235.16,235.26,2800.0,206.2831,206.3445,206.2129,206.3006,2800.0
2016-12-28 13:05:00,235.26,235.26,235.26,235.26,100.0,206.3006,206.3006,206.3006,206.3006,100.0
2016-12-28 13:10:00,235.34,235.35,235.3,235.3,300.0,206.3708,206.3796,206.3357,206.3357,300.0
2016-12-28 13:15:00,235.37,235.49,235.31,235.49,2407.0,206.3971,206.5023,206.3445,206.5023,2407.0
2016-12-28 13:20:00,235.51,235.61,235.49,235.61,1493.0,206.5199,206.6076,206.5023,206.6076,1493.0
2016-12-28 13:25:00,235.69,235.72,235.42,235.42,3128.0,206.6777,206.704,206.4409,206.4409,3128.0
2016-12-28 13:30:00,235.43,235.43,235.38,235.4,1000.0,206.4497,206.4497,206.4059,206.4234,1000.0
2016-12-28 13:35:00,235.44,235.44,234.96,235.0,4556.0,206.4585,206.4585,206.0376,206.0726,4556.0
2016-12-28 13:40:00,234.85,234.94,234.51,234.51,1201.0,205.9411,206.02,205.643,205.643,1201.0
2016-12-28 13:45:00,234.45,234.5,234.21,234.27,4387.0,205.5903,205.6342,205.3799,205.4325,4387.0
2016-12-28 13:50:00,234.38,234.47,234.28,234.29,800.0,205.529,205.6079,205.4413,205.45,800.0
2016-12-28 13:55:00,234.29,234.48,234.24,234.31,2717.0,205.45,205.6167,205.4062,205.4676,2717.0
2016-12-28 14:00:00,234.29,234.58,234.27,234.52,1600.0,205.45,205.7043,205.4325,205.6517,1600.0
2016-12-28 14:05:00,234.55,234.67,234.53,234.53,3400.0,205.678,205.7833,205.6605,205.6605,3400.0
2016-12-28 14:10:00,234.54,234.57,234.37,234.39,2700.0,205.6693,205.6956,205.5202,205.5377,2700.0
2016-12-28 14:15:00,234.29,234.49,234.28,234.3,903.0,205.45,205.6254,205.4413,205.4588,903.0
2016-12-28 14:20:00,234.25,234.34,234.01,234.09,3701.0,205.415,205.4939,205.2045,205.2747,3701.0
2016-12-28 14:25:00,234.06,234.11,233.95,233.96,2323.0,205.2484,205.2922,205.1519,205.1607,2323.0
2016-12-28 14:30:00,234.0,234.12,233.94,233.98,5624.0,205.1957,205.301,205.1431,205.1782,5624.0
2016-12-28 14:35:00,233.94,234.04,233.85,233.85,2200.0,205.1431,205.2308,205.0642,205.0642,2200.0
2016-12-28 14:40:00,233.88,233.92,233.75,233.75,1332.0,205.0905,205.1256,204.9765,204.9765,1332.0
2016-12-28 14:45:00,233.72,233.85,233.7,233.8,1300.0,204.9502,205.0642,204.9327,205.0204,1300.0
2016-12-28 14:50:00,233.76,234.0,233.65,234.0,10189.0,204.9853,205.1957,204.8888,205.1957,10189.0
2016-12-28 14:55:00,234.0,234.0,233.83,233.83,3100.0,205.1957,205.1957,205.0467,205.0467,3100.0
2016-12-28 15:00:00,233.88,234.3,233.79,234.1,9407.0,205.0905,205.4588,205.0116,205.2834,9407.0
2016-12-28 15:05:00,234.18,234.19,233.92,234.0,3922.0,205.3536,205.3623,205.1256,205.1957,3922.0
2016-12-28 15:10:00,233.89,234.06,233.89,234.05,3400.0,205.0993,205.2484,205.0993,205.2396,3400.0
2016-12-28 15:15:00,234.05,234.1,233.88,233.94,6480.0,205.2396,205.2834,205.0905,205.1431,6480.0
2016-12-28 15:20:00,233.98,234.01,233.92,234.0,5141.0,205.1782,205.2045,205.1256,205.1957,5141.0
2016-12-28 15:25:00,234.0,234.1,233.91,233.91,5849.0,205.1957,205.2834,205.1168,205.1168,5849.0
2016-12-28 15:30:00,233.92,233.97,233.85,233.93,2954.0,205.1256,205.1694,205.0642,205.1344,2954.0
2016-12-28 15:35:00,233.85,233.93,233.82,233.86,1500.0,205.0642,205.1344,205.0379,205.073,1500.0
2016-12-28 15:40:00,233.84,233.88,233.48,233.49,4155.0,205.0554,205.0905,204.7397,204.7485,4155.0
2016-12-28 15:45:00,233.64,233.97,233.59,233.97,8517.0,204.8801,205.1694,204.8362,205.1694,8517.0
2016-12-28 15:50:00,233.97,233.98,233.79,233.92,6416.0,205.1694,205.1782,205.0116,205.1256,6416.0
2016-12-28 15:55:00,233.94,234.0,233.74,233.84,19165.0,205.1431,205.1957,204.9677,205.0554,19165.0
2016-12-29 09:30:00,234.68,234.68,234.15,234.59,3007.0,205.792,205.792,205.3273,205.7131,3007.0
2016-12-29 09:35:00,234.61,234.77,234.34,234.77,3100.0,205.7306,205.871,205.4939,205.871,3100.0
2016-12-29 09:40:00,234.89,234.89,234.55,234.57,2408.0,205.9762,205.9762,205.678,205.6956,2408.0
2016-12-29 09:45:00,234.46,234.62,234.42,234.42,1288.0,205.5991,205.7394,205.564,205.564,1288.0
2016-12-29 09:50:00,234.42,234.42,234.42,234.42,0.0,205.564,205.564,205.564,205.564,0.0
2016-12-29 09:55:00,234.19,234.39,233.69,233.72,1297.0,205.3623,205.5377,204.9239,204.9502,1297.0
2016-12-29 10:00:00,233.83,234.19,233.82,233.9,4000.0,205.0467,205.3623,205.0379,205.108,4000.0
2016-12-29 10:05:00,233.94,234.09,233.33,233.33,5778.0,205.1431,205.2747,204.6082,204.6082,5778.0
2016-12-29 10:10:00,233.23,233.3,232.82,232.82,1250.0,204.5205,204.5819,204.161,204.161,1250.0
2016-12-29 10:15:00,233.04,233.21,232.92,233.06,835.0,204.3539,204.503,204.2487,204.3714,835.0
2016-12-29 10:20:00,233.38,233.4,233.33,233.33,1000.0,204.6521,204.6696,204.6082,204.6082,1000.0
2016-12-29 10:25:00,233.36,233.58,233.24,233.58,1900.0,204.6345,204.8274,204.5293,204.8274,1900.0
2016-12-29 10:30:00,233.59,233.98,233.43,233.89,1900.0,204.8362,205.1782,204.6959,205.0993,1900.0
2016-12-29 10:35:00,233.88,233.89,233.69,233.7,1628.0,205.0905,205.0993,204.9239,204.9327,1628.0
2016-12-29 10:40:00,233.61,233.61,232.89,232.96,5300.0,204.8537,204.8537,204.2224,204.2838,5300.0
2016-12-29 10:45:00,232.97,233.26,232.55,232.56,4163.0,204.2925,204.5468,203.9242,203.933,4163.0
2016-12-29 10:50:00,232.51,232.74,232.47,232.58,3780.0,203.8891,204.0908,203.8541,203.9505,3780.0
2016-12-29 10:55:00,232.66,232.66,232.51,232.57,800.0,204.0207,204.0207,203.8891,203.9418,800.0
2016-12-29 11:00:00,232.6,233.02,232.6,232.98,3118.0,203.9681,204.3364,203.9681,204.3013,3118.0
2016-12-29 11:05:00,233.06,233.19,233.06,233.19,900.0,204.3714,204.4854,204.3714,204.4854,900.0
2016-12-29 11:10:00,233.13,233.45,233.13,233.4,1498.0,204.4328,204.7134,204.4328,204.6696,1498.0
2016-12-29 11:15:00,233.16,233.26,232.9,232.9,800.0,204.4591,204.5468,204.2311,204.2311,800.0
2016-12-29 11:20:00,233.11,233.11,232.93,233.01,700.0,204.4153,204.4153,204.2574,204.3276,700.0
2016-12-29 11:25:00,233.03,233.55,233.03,233.46,2050.0,204.3451,204.8011,204.3451,204.7222,2050.0
2016-12-29 11:30:00,233.63,233.63,233.46,233.58,1400.0,204.8713,204.8713,204.7222,204.8274,1400.0
2016-12-29 11:35:00,233.58,233.58,233.48,233.48,200.0,204.8274,204.8274,204.7397,204.7397,200.0
2016-12-29 11:40:00,233.41,233.48,233.26,233.48,2018.0,204.6784,204.7397,204.5468,204.7397,2018.0
2016-12-29 11:45:00,233.3,233.31,233.3,233.31,217.0,204.5819,204.5907,204.5819,204.5907,217.0
2016-12-29 11:50:00,233.2,233.3,233.12,233.19,1100.0,204.4942,204.5819,204.4241,204.4854,1100.0
2016-12-29 11:55:00,233.2,233.2,233.16,233.16,200.0,204.4942,204.4942,204.4591,204.4591,200.0
2016-12-29 12:00:00,233.18,233.23,233.18,233.23,200.0,204.4767,204.5205,204.4767,204.5205,200.0
2016-12-29 12:05:00,233.09,233.09,233.02,233.02,300.0,204.3978,204.3978,204.3364,204.3364,300.0
2016-12-29 12:10:00,233.01,233.01,232.49,232.49,2915.0,204.3276,204.3276,203.8716,203.8716,2915.0
2016-12-29 12:15:00,232.77,232.77,232.37,232.54,5773.0,204.1171,204.1171,203.7664,203.9155,5773.0
2016-12-29 12:20:00,232.39,232.5,232.31,232.31,1500.0,203.7839,203.8804,203.7138,203.7138,1500.0
2016-12-29 12:25:00,232.3,232.63,232.3,232.63,2000.0,203.705,203.9944,203.705,203.9944,2000.0
2016-12-29 12:30:00,232.67,232.72,232.6,232.6,1600.0,204.0295,204.0733,203.9681,203.9681,1600.0
2016-12-29 12:35:00,232.55,232.55,232.35,232.36,800.0,203.9242,203.9242,203.7488,203.7576,800.0
2016-12-29 12:40:00,232.55,232.8,232.43,232.7,3300.0,203.9242,204.1435,203.819,204.0558,3300.0
2016-12-29 12:45:00,232.56,232.85,232.55,232.85,4640.0,203.933,204.1873,203.9242,204.1873,4640.0
2016-12-29 12:50:00,232.94,232.99,232.92,232.97,500.0,204.2662,204.3101,204.2487,204.2925,500.0
2016-12-29 12:55:00,232.79,232.79,232.62,232.73,1200.0,204.1347,204.1347,203.9856,204.0821,1200.0
2016-12-29 13:00:00,232.75,232.76,232.7,232.7,700.0,204.0996,204.1084,204.0558,204.0558,700.0
2016-12-29 13:05:00,232.6,232.73,232.6,232.7,3184.0,203.9681,204.0821,203.9681,204.0558,3184.0
2016-12-29 13:10:00,232.76,232.89,232.76,232.89,700.0,204.1084,204.2224,204.1084,204.2224,700.0
2016-12-29 13:15:00,232.8,232.99,232.79,232.97,600.0,204.1435,204.3101,204.1347,204.2925,600.0
2016-12-29 13:20:00,233.0,233.0,232.9,232.9,300.0,204.3188,204.3188,204.2311,204.2311,300.0
2016-12-29 13:25:00,233.02,233.15,233.0,233.09,900.0,204.3364,204.4504,204.3188,204.3978,900.0
2016-12-29 13:30:00,233.13,233.13,232.97,233.0,3860.0,204.4328,204.4328,204.2925,204.3188,3860.0
2016-12-29 13:35:00,233.0,233.1,232.83,233.06,1700.0,204.3188,204.4065,204.1698,204.3714,1700.0
2016-12-29 13:40:00,233.04,233.2,233.03,233.2,3300.0,204.3539,204.4942,204.3451,204.4942,3300.0
2016-12-29 13:45:00,233.21,233.22,233.06,233.1,2600.0,204.503,204.5118,204.3714,204.4065,2600.0
2016-12-29 13:50:00,232.96,233.22,232.96,233.22,4988.0,204.2838,204.5118,204.2838,204.5118,4988.0
2016-12-29 13:55:00,233.29,233.5,233.29,233.49,1400.0,204.5731,204.7573,204.5731,204.7485,1400.0
2016-12-29 14:00:00,233.52,233.83,233.52,233.83,500.0,204.7748,205.0467,204.7748,205.0467,500.0
2016-12-29 14:05:00,233.86,233.89,233.86,233.88,1098.0,205.073,205.0993,205.073,205.0905,1098.0
2016-12-29 14:10:00,233.88,233.9,233.74,233.78,1551.0,205.0905,205.108,204.9677,205.0028,1551.0
2016-12-29 14:15:00,233.77,233.9,233.77,233.81,500.0,204.994,205.108,204.994,205.0291,500.0
2016-12-29 14:20:00,233.86,233.99,233.78,233.86,1654.0,205.073,205.187,205.0028,205.073,1654.0
2016-12-29 14:25:00,233.86,233.86,233.73,233.75,859.0,205.073,205.073,204.959,204.9765,859.0
2016-12-29 14:30:00,233.65,233.65,233.4,233.4,500.0,204.8888,204.8888,204.6696,204.6696,500.0
2016-12-29 14:35:00,233.44,233.6,233.34,233.56,1200.0,204.7047,204.845,204.617,204.8099,1200.0
2016-12-29 14:40:00,233.55,233.55,233.34,233.5,680.0,204.8011,204.8011,204.617,204.7573,680.0
2016-12-29 14:45:00,233.58,233.65,233.58,233.65,445.0,204.8274,204.8888,204.8274,204.8888,445.0
2016-12-29 14:50:00,233.5,233.71,233.5,233.63,1943.0,204.7573,204.9414,204.7573,204.8713,1943.0
2016-12-29 14:55:00,233.55,233.7,233.48,233.54,1600.0,204.8011,204.9327,204.7397,204.7924,1600.0
2016-12-29 15:00:00,233.54,233.76,233.48,233.61,2634.0,204.7924,204.9853,204.7397,204.8537,2634.0
2016-12-29 15:05:00,233.59,233.65,233.38,233.42,1827.0,204.8362,204.8888,204.6521,204.6871,1827.0
2016-12-29 15:10:00,233.39,233.43,233.25,233.36,1900.0,204.6608,204.6959,204.5381,204.6345,1900.0
2016-12-29 15:15:00,233.4,233.7,233.4,233.6,3585.0,204.6696,204.9327,204.6696,204.845,3585.0
2016-12-29 15:20:00,233.61,233.81,233.6,233.78,1239.0,204.8537,205.0291,204.845,205.0028,1239.0
2016-12-29 15:25:00,233.8,233.83,233.52,233.52,2936.0,205.0204,205.0467,204.7748,204.7748,2936.0
2016-12-29 15:30:00,233.54,233.72,233.5,233.55,3716.0,204.7924,204.9502,204.7573,204.8011,3716.0
2016-12-29 15:35:00,233.48,233.69,233.42,233.69,3700.0,204.7397,204.9239,204.6871,204.9239,3700.0
2016-12-29 15:40:00,233.63,233.67,233.59,233.66,4100.0,204.8713,204.9064,204.8362,204.8976,4100.0
2016-12-29 15:45:00,233.67,233.69,233.37,233.49,8200.0,204.9064,204.9239,204.6433,204.7485,8200.0
2016-12-29 15:50:00,233.57,233.59,233.3,233.33,7036.0,204.8187,204.8362,204.5819,204.6082,7036.0
2016-12-29 15:55:00,233.35,233.63,233.35,233.54,13183.0,204.6257,204.8713,204.6257,204.7924,13183.0
2016-12-30 09:30:00,234.73,234.73,234.44,234.44,3038.0,205.8359,205.8359,205.5816,205.5816,3038.0
2016-12-30 09:35:00,234.08,234.08,233.75,233.99,600.0,205.2659,205.2659,204.9765,205.187,600.0
2016-12-30 09:40:00,233.75,234.25,233.75,234.24,300.0,204.9765,205.415,204.9765,205.4062,300.0
2016-12-30 09:45:00,234.22,234.27,233.95,234.15,3335.0,205.3887,205.4325,205.1519,205.3273,3335.0
2016-12-30 09:50:00,233.94,233.94,233.68,233.68,700.0,205.1431,205.1431,204.9151,204.9151,700.0
2016-12-30 09:55:00,233.56,233.56,233.14,233.14,2052.0,204.8099,204.8099,204.4416,204.4416,2052.0
2016-12-30 10:00:00,233.07,233.07,232.72,232.83,815.0,204.3802,204.3802,204.0733,204.1698,815.0
2016-12-30 10:05:00,232.85,233.07,232.84,233.07,3494.0,204.1873,204.3802,204.1785,204.3802,3494.0
2016-12-30 10:10:00,232.98,233.47,232.98,233.38,1800.0,204.3013,204.731,204.3013,204.6521,1800.0
2016-12-30 10:15:00,233.27,233.27,232.82,232.82,1200.0,204.5556,204.5556,204.161,204.161,1200.0
2016-12-30 10:20:00,232.9,232.9,232.56,232.56,300.0,204.2311,204.2311,203.933,203.933,300.0
2016-12-30 10:25:00,232.43,233.03,232.43,232.57,1540.0,203.819,204.3451,203.819,203.9418,1540.0
2016-12-30 10:30:00,232.72,232.95,232.61,232.8,1400.0,204.0733,204.275,203.9768,204.1435,1400.0
2016-12-30 10:35:00,232.78,232.78,232.69,232.69,800.0,204.1259,204.1259,204.047,204.047,800.0
2016-12-30 10:40:00,232.65,232.65,232.36,232.36,500.0,204.0119,204.0119,203.7576,203.7576,500.0
2016-12-30 10:45:00,232.45,232.47,232.31,232.46,600.0,203.8365,203.8541,203.7138,203.8453,600.0
2016-12-30 10:50:00,232.6,233.01,232.6,232.78,2000.0,203.9681,204.3276,203.9681,204.1259,2000.0
2016-12-30 10:55:00,232.88,233.19,232.88,233.01,800.0,204.2136,204.4854,204.2136,204.3276,800.0
2016-12-30 11:00:00,233.07,233.24,233.01,233.19,4000.0,204.3802,204.5293,204.3276,204.4854,4000.0
2016-12-30 11:05:00,233.12,233.27,232.98,233.01,7153.0,204.4241,204.5556,204.3013,204.3276,7153.0
2016-12-30 11:10:00,232.9,232.98,232.69,232.72,900.0,204.2311,204.3013,204.047,204.0733,900.0
2016-12-30 11:15:00,232.77,233.02,232.73,232.85,1300.0,204.1171,204.3364,204.0821,204.1873,1300.0
2016-12-30 11:20:00,232.69,232.83,232.64,232.73,1100.0,204.047,204.1698,204.0031,204.0821,1100.0
2016-12-30 11:25:00,232.8,233.07,232.8,232.95,1200.0,204.1435,204.3802,204.1435,204.275,1200.0
2016-12-30 11:30:00,232.82,232.89,232.65,232.65,2698.0,204.161,204.2224,204.0119,204.0119,2698.0
2016-12-30 11:35:00,232.65,232.65,232.65,232.65,0.0,204.0119,204.0119,204.0119,204.0119,0.0
2016-12-30 11:40:00,232.63,233.17,232.63,233.07,2013.0,203.9944,204.4679,203.9944,204.3802,2013.0
2016-12-30 11:45:00,232.99,233.3,232.88,232.88,4031.0,204.3101,204.5819,204.2136,204.2136,4031.0
2016-12-30 11:50:00,232.65,232.85,232.65,232.84,400.0,204.0119,204.1873,204.0119,204.1785,400.0
2016-12-30 11:55:00,232.83,232.83,232.65,232.77,700.0,204.1698,204.1698,204.0119,204.1171,700.0
2016-12-30 12:00:00,232.62,232.77,232.31,232.37,8300.0,203.9856,204.1171,203.7138,203.7664,8300.0
2016-12-30 12:05:00,232.41,232.76,232.32,232.56,4446.0,203.8015,204.1084,203.7225,203.933,4446.0
2016-12-30 12:10:00,232.48,232.94,232.47,232.94,3985.0,203.8628,204.2662,203.8541,204.2662,3985.0
2016-12-30 12:15:00,232.8,233.07,232.74,232.84,5200.0,204.1435,204.3802,204.0908,204.1785,5200.0
2016-12-30 12:20:00,232.84,233.09,232.8,233.08,5098.0,204.1785,204.3978,204.1435,204.389,5098.0
2016-12-30 12:25:00,233.12,233.12,232.95,232.95,2500.0,204.4241,204.4241,204.275,204.275,2500.0
2016-12-30 12:30:00,232.86,232.93,232.81,232.81,800.0,204.1961,204.2574,204.1522,204.1522,800.0
2016-12-30 12:35:00,232.78,232.86,232.62,232.67,3400.0,204.1259,204.1961,203.9856,204.0295,3400.0
2016-12-30 12:40:00,232.75,233.07,232.72,233.06,5245.0,204.0996,204.3802,204.0733,204.3714,5245.0
2016-12-30 12:45:00,232.91,232.95,232.75,232.89,5430.0,204.2399,204.275,204.0996,204.2224,5430.0
2016-12-30 12:50:00,232.81,232.81,232.61,232.62,400.0,204.1522,204.1522,203.9768,203.9856,400.0
2016-12-30 12:55:00,232.61,232.8,232.61,232.8,2200.0,203.9768,204.1435,203.9768,204.1435,2200.0
2016-12-30 13:00:00,232.73,232.81,232.68,232.73,2267.0,204.0821,204.1522,204.0382,204.0821,2267.0
2016-12-30 13:05:00,232.48,232.48,232.48,232.48,200.0,203.8628,203.8628,203.8628,203.8628,200.0
2016-12-30 13:10:00,232.48,232.48,232.48,232.48,0.0,203.8628,203.8628,203.8628,203.8628,0.0
2016-12-30 13:15:00,232.51,232.95,232.51,232.87,2000.0,203.8891,204.275,203.8891,204.2048,2000.0
2016-12-30 13:20:00,232.98,232.98,232.8,232.8,200.0,204.3013,204.3013,204.1435,204.1435,200.0
2016-12-30 13:25:00,232.84,232.97,232.84,232.91,300.0,204.1785,204.2925,204.1785,204.2399,300.0
2016-12-30 13:30:00,232.97,233.0,232.8,232.82,2900.0,204.2925,204.3188,204.1435,204.161,2900.0
2016-12-30 13:35:00,232.85,233.08,232.7,233.07,5800.0,204.1873,204.389,204.0558,204.3802,5800.0
2016-12-30 13:40:00,233.13,233.17,233.04,233.11,2828.0,204.4328,204.4679,204.3539,204.4153,2828.0
2016-12-30 13:45:00,233.01,233.09,232.84,232.84,710.0,204.3276,204.3978,204.1785,204.1785,710.0
2016-12-30 13:50:00,232.96,233.06,232.94,233.04,747.0,204.2838,204.3714,204.2662,204.3539,747.0
2016-12-30 13:55:00,232.89,232.89,232.71,232.71,700.0,204.2224,204.2224,204.0645,204.0645,700.0
2016-12-30 14:00:00,232.67,232.72,232.67,232.72,200.0,204.0295,204.0733,204.0295,204.0733,200.0
2016-12-30 14:05:00,232.9,232.91,232.78,232.78,500.0,204.2311,204.2399,204.1259,204.1259,500.0
2016-12-30 14:10:00,232.65,232.7,232.59,232.67,1846.0,204.0119,204.0558,203.9593,204.0295,1846.0
2016-12-30 14:15:00,232.67,232.77,232.61,232.61,500.0,204.0295,204.1171,203.9768,203.9768,500.0
2016-12-30 14:20:00,232.61,232.66,232.42,232.42,700.0,203.9768,204.0207,203.8102,203.8102,700.0
2016-12-30 14:25:00,232.56,232.69,232.45,232.45,1649.0,203.933,204.047,203.8365,203.8365,1649.0
2016-12-30 14:30:00,232.4,232.61,232.28,232.34,5449.0,203.7927,203.9768,203.6875,203.7401,5449.0
2016-12-30 14:35:00,232.39,232.52,232.36,232.52,1141.0,203.7839,203.8979,203.7576,203.8979,1141.0
2016-12-30 14:40:00,232.48,232.5,232.16,232.22,9279.0,203.8628,203.8804,203.5822,203.6348,9279.0
2016-12-30 14:45:00,232.14,232.14,231.73,231.74,1000.0,203.5647,203.5647,203.2052,203.2139,1000.0
2016-12-30 14:50:00,231.57,231.82,231.47,231.82,2080.0,203.0649,203.2841,202.9772,203.2841,2080.0
2016-12-30 14:55:00,231.82,231.82,231.55,231.73,2600.0,203.2841,203.2841,203.0473,203.2052,2600.0
2016-12-30 15:00:00,231.76,231.88,231.75,231.88,300.0,203.2315,203.3367,203.2227,203.3367,300.0
2016-12-30 15:05:00,231.9,232.18,231.9,232.05,2830.0,203.3542,203.5998,203.3542,203.4858,2830.0
2016-12-30 15:10:00,232.16,232.29,232.01,232.29,864.0,203.5822,203.6962,203.4507,203.6962,864.0
2016-12-30 15:15:00,232.36,232.43,232.34,232.34,500.0,203.7576,203.819,203.7401,203.7401,500.0
2016-12-30 15:20:00,232.35,232.41,232.2,232.2,1779.0,203.7488,203.8015,203.6173,203.6173,1779.0
2016-12-30 15:25:00,232.14,232.35,232.14,232.19,1700.0,203.5647,203.7488,203.5647,203.6085,1700.0
2016-12-30 15:30:00,232.34,232.34,232.17,232.22,1531.0,203.7401,203.7401,203.591,203.6348,1531.0
2016-12-30 15:35:00,232.17,232.21,232.03,232.05,600.0,203.591,203.6261,203.4682,203.4858,600.0
2016-12-30 15:40:00,232.11,232.11,231.88,231.88,2401.0,203.5384,203.5384,203.3367,203.3367,2401.0
2016-12-30 15:45:00,231.84,231.84,231.52,231.64,2300.0,203.3016,203.3016,203.021,203.1262,2300.0
2016-12-30 15:50:00,231.59,231.61,231.45,231.53,4928.0,203.0824,203.0999,202.9596,203.0298,4928.0
2016-12-30 15:55:00,231.57,232.3,231.48,232.25,27301.0,203.0649,203.705,202.9859,203.6612,27301.0
2017-01-03 09:30:00,233.42,233.64,232.87,233.63,9539.0,204.6871,204.8801,204.2048,204.8713,9539.0
2017-01-03 09:35:00,233.7,235.02,233.7,234.44,16658.0,204.9327,206.0902,204.9327,205.5816,16658.0
2017-01-03 09:40:00,234.5,235.57,234.44,235.19,15138.0,205.6342,206.5725,205.5816,206.2393,15138.0
2017-01-03 09:45:00,235.38,235.44,234.95,235.12,14474.0,206.4059,206.4585,206.0288,206.1779,14474.0
2017-01-03 09:50:00,234.98,234.98,234.26,234.51,1400.0,206.0551,206.0551,205.4237,205.643,1400.0
2017-01-03 09:55:00,234.26,235.24,234.18,234.95,13549.0,205.4237,206.2831,205.3536,206.0288,13549.0
2017-01-03 10:00:00,234.56,235.05,234.22,234.87,10540.0,205.6868,206.1165,205.3887,205.9586,10540.0
2017-01-03 10:05:00,235.2,235.58,234.65,235.38,15634.0,206.248,206.5812,205.7657,206.4059,15634.0
2017-01-03 10:10:00,235.4,235.8,235.03,235.49,2300.0,206.4234,206.7742,206.0989,206.5023,2300.0
2017-01-03 10:15:00,235.52,236.06,235.51,236.0,5532.0,206.5286,207.0022,206.5199,206.9495,5532.0
2017-01-03 10:20:00,235.98,236.14,235.06,235.06,2432.0,206.932,207.0723,206.1253,206.1253,2432.0
2017-01-03 10:25:00,235.06,235.96,235.06,235.87,4965.0,206.1253,206.9145,206.1253,206.8355,4965.0
2017-01-03 10:30:00,235.72,236.16,235.58,236.0,13098.0,206.704,207.0899,206.5812,206.9495,13098.0
2017-01-03 10:35:00,235.69,235.69,234.33,234.33,2438.0,206.6777,206.6777,205.4851,205.4851,2438.0
2017-01-03 10:40:00,234.51,234.83,234.5,234.69,2238.0,205.643,205.9236,205.6342,205.8008,2238.0
2017-01-03 10:45:00,234.53,234.61,234.11,234.17,7715.0,205.6605,205.7306,205.2922,205.3448,7715.0
2017-01-03 10:50:00,234.17,234.37,234.0,234.0,2700.0,205.3448,205.5202,205.1957,205.1957,2700.0
2017-01-03 10:55:00,233.92,234.03,233.26,233.26,6169.0,205.1256,205.222,204.5468,204.5468,6169.0
2017-01-03 11:00:00,233.2,233.36,232.54,233.0,9400.0,204.4942,204.6345,203.9155,204.3188,9400.0
2017-01-03 11:05:00,233.0,233.62,233.0,233.55,2300.0,204.3188,204.8625,204.3188,204.8011,2300.0
2017-01-03 11:10:00,233.39,233.5,233.37,233.45,1700.0,204.6608,204.7573,204.6433,204.7134,1700.0
2017-01-03 11:15:00,233.32,233.75,233.05,233.12,6800.0,204.5994,204.9765,204.3627,204.4241,6800.0
2017-01-03 11:20:00,233.13,233.76,233.11,233.37,5718.0,204.4328,204.9853,204.4153,204.6433,5718.0
2017-01-03 11:25:00,233.25,233.43,232.85,232.94,4900.0,204.5381,204.6959,204.1873,204.2662,4900.0
2017-01-03 11:30:00,233.11,233.7,233.1,233.55,5814.0,204.4153,204.9327,204.4065,204.8011,5814.0
2017-01-03 11:35:00,233.76,233.79,233.5,233.61,3148.0,204.9853,205.0116,204.7573,204.8537,3148.0
2017-01-03 11:40:00,233.76,233.76,233.12,233.15,1628.0,204.9853,204.9853,204.4241,204.4504,1628.0
2017-01-03 11:45:00,233.11,233.53,233.11,233.53,1000.0,204.4153,204.7836,204.4153,204.7836,1000.0
2017-01-03 11:50:00,233.58,233.71,233.55,233.71,700.0,204.8274,204.9414,204.8011,204.9414,700.0
2017-01-03 11:55:00,233.66,234.14,233.47,234.14,3502.0,204.8976,205.3185,204.731,205.3185,3502.0
2017-01-03 12:00:00,233.95,234.38,233.8,233.95,10618.0,205.1519,205.529,205.0204,205.1519,10618.0
2017-01-03 12:05:00,233.51,233.87,233.51,233.87,500.0,204.7661,205.0817,204.7661,205.0817,500.0
2017-01-03 12:10:00,233.95,233.97,233.85,233.97,1254.0,205.1519,205.1694,205.0642,205.1694,1254.0
2017-01-03 12:15:00,234.09,234.09,234.01,234.04,800.0,205.2747,205.2747,205.2045,205.2308,800.0
2017-01-03 12:20:00,233.94,234.08,233.64,234.08,3910.0,205.1431,205.2659,204.8801,205.2659,3910.0
2017-01-03 12:25:00,234.03,234.16,233.65,233.65,2375.0,205.222,205.336,204.8888,204.8888,2375.0
2017-01-03 12:30:00,233.71,233.93,233.55,233.93,2700.0,204.9414,205.1344,204.8011,205.1344,2700.0
2017-01-03 12:35:00,233.96,234.02,233.71,233.97,3187.0,205.1607,205.2133,204.9414,205.1694,3187.0
2017-01-03 12:40:00,234.0,234.02,233.53,233.53,2490.0,205.1957,205.2133,204.7836,204.7836,2490.0
2017-01-03 12:45:00,233.78,234.03,233.39,234.03,15454.0,205.0028,205.222,204.6608,205.222,15454.0
2017-01-03 12:50:00,233.9,233.92,233.52,233.9,8102.0,205.108,205.1256,204.7748,205.108,8102.0
2017-01-03 12:55:00,234.14,234.2,233.64,234.03,6575.0,205.3185,205.3711,204.8801,205.222,6575.0
2017-01-03 13:00:00,233.9,234.14,233.68,233.91,3200.0,205.108,205.3185,204.9151,205.1168,3200.0
2017-01-03 13:05:00,233.8,234.09,233.8,234.01,2914.0,205.0204,205.2747,205.0204,205.2045,2914.0
2017-01-03 13:10:00,234.0,234.19,233.76,233.76,1900.0,205.1957,205.3623,204.9853,204.9853,1900.0
2017-01-03 13:15:00,233.93,234.17,233.88,234.1,15850.0,205.1344,205.3448,205.0905,205.2834,15850.0
2017-01-03 13:20:00,234.05,234.4,233.88,234.4,26500.0,205.2396,205.5465,205.0905,205.5465,26500.0
2017-01-03 13:25:00,234.44,234.8,234.24,234.24,4415.0,205.5816,205.8973,205.4062,205.4062,4415.0
2017-01-03 13:30:00,234.24,234.4,233.96,234.05,10390.0,205.4062,205.5465,205.1607,205.2396,10390.0
2017-01-03 13:35:00,234.06,234.25,233.88,233.91,14792.0,205.2484,205.415,205.0905,205.1168,14792.0
2017-01-03 13:40:00,233.91,234.05,233.62,233.78,2194.0,205.1168,205.2396,204.8625,205.0028,2194.0
2017-01-03 13:45:00,233.66,233.94,233.36,233.36,7766.0,204.8976,205.1431,204.6345,204.6345,7766.0
2017-01-03 13:50:00,233.51,233.78,233.38,233.47,11320.0,204.7661,205.0028,204.6521,204.731,11320.0
2017-01-03 13:55:00,233.57,233.77,233.57,233.72,1900.0,204.8187,204.994,204.8187,204.9502,1900.0
2017-01-03 14:00:00,233.84,234.03,233.83,233.9,5500.0,205.0554,205.222,205.0467,205.108,5500.0
2017-01-03 14:05:00,234.04,234.04,233.73,233.95,2938.0,205.2308,205.2308,204.959,205.1519,2938.0
2017-01-03 14:10:00,234.0,234.09,233.83,233.89,1400.0,205.1957,205.2747,205.0467,205.0993,1400.0
2017-01-03 14:15:00,234.0,234.08,233.72,233.72,2397.0,205.1957,205.2659,204.9502,204.9502,2397.0
2017-01-03 14:20:00,233.87,233.91,233.87,233.91,700.0,205.0817,205.1168,205.0817,205.1168,700.0
2017-01-03 14:25:00,233.9,234.03,233.9,233.95,2343.0,205.108,205.222,205.108,205.1519,2343.0
2017-01-03 14:30:00,234.0,234.13,233.99,234.0,2621.0,205.1957,205.3097,205.187,205.1957,2621.0
2017-01-03 14:35:00,234.03,234.12,233.68,233.77,13411.0,205.222,205.301,204.9151,204.994,13411.0
2017-01-03 14:40:00,233.81,234.11,233.79,234.0,3586.0,205.0291,205.2922,205.0116,205.1957,3586.0
2017-01-03 14:45:00,233.94,234.03,233.89,234.03,4021.0,205.1431,205.222,205.0993,205.222,4021.0
2017-01-03 14:50:00,234.04,234.41,233.85,234.39,6883.0,205.2308,205.5553,205.0642,205.5377,6883.0
2017-01-03 14:55:00,234.35,234.66,234.33,234.66,3000.0,205.5027,205.7745,205.4851,205.7745,3000.0
2017-01-03 15:00:00,234.54,235.05,234.54,235.0,3700.0,205.6693,206.1165,205.6693,206.0726,3700.0
2017-01-03 15:05:00,235.01,235.14,234.96,234.97,5600.0,206.0814,206.1954,206.0376,206.0463,5600.0
2017-01-03 15:10:00,235.01,235.01,234.68,234.81,5933.0,206.0814,206.0814,205.792,205.906,5933.0
2017-01-03 15:15:00,234.91,235.0,234.72,234.73,2409.0,205.9937,206.0726,205.8271,205.8359,2409.0
2017-01-03 15:20:00,234.73,234.84,234.14,234.21,2608.0,205.8359,205.9323,205.3185,205.3799,2608.0
2017-01-03 15:25:00,234.27,234.38,233.99,234.08,7200.0,205.4325,205.529,205.187,205.2659,7200.0
2017-01-03 15:30:00,233.92,234.13,233.92,234.07,7690.0,205.1256,205.3097,205.1256,205.2571,7690.0
2017-01-03 15:35:00,234.13,234.15,233.89,234.02,5869.0,205.3097,205.3273,205.0993,205.2133,5869.0
2017-01-03 15:40:00,234.02,234.08,233.91,233.91,8850.0,205.2133,205.2659,205.1168,205.1168,8850.0
2017-01-03 15:45:00,233.99,234.24,233.93,234.21,22091.0,205.187,205.4062,205.1344,205.3799,22091.0
2017-01-03 15:50:00,234.24,234.39,234.23,234.34,20894.0,205.4062,205.5377,205.3974,205.4939,20894.0
2017-01-03 15:55:00,234.38,234.39,234.04,234.33,35041.0,205.529,205.5377,205.2308,205.4851,35041.0
2017-01-04 09:30:00,234.67,235.08,233.08,233.63,9129.0,205.7833,206.1428,204.389,204.8713,9129.0
2017-01-04 09:35:00,233.63,236.32,233.63,235.68,8302.0,204.8713,207.2302,204.8713,206.6689,8302.0
2017-01-04 09:40:00,235.99,237.42,235.59,236.99,19712.0,206.9408,208.1948,206.59,207.8177,19712.0
2017-01-04 09:45:00,236.77,237.33,235.19,235.19,3500.0,207.6248,208.1158,206.2393,206.2393,3500.0
2017-01-04 09:50:00,235.19,237.47,235.19,237.19,9561.0,206.2393,208.2386,206.2393,207.9931,9561.0
2017-01-04 09:55:00,236.75,237.08,235.47,235.67,18300.0,207.6072,207.8966,206.4848,206.6602,18300.0
2017-01-04 10:00:00,235.79,237.2,235.79,236.75,12140.0,206.7654,208.0018,206.7654,207.6072,12140.0
2017-01-04 10:05:00,236.44,237.18,236.12,237.09,4258.0,207.3354,207.9843,207.0548,207.9054,4258.0
2017-01-04 10:10:00,236.9,237.04,236.09,236.52,2659.0,207.7388,207.8615,207.0285,207.4055,2659.0
2017-01-04 10:15:00,236.33,237.16,236.33,236.51,4103.0,207.2389,207.9668,207.2389,207.3968,4103.0
2017-01-04 10:20:00,236.46,237.02,236.46,236.81,2010.0,207.3529,207.844,207.3529,207.6598,2010.0
2017-01-04 10:25:00,236.59,236.59,235.63,236.22,4700.0,207.4669,207.4669,206.6251,207.1425,4700.0
2017-01-04 10:30:00,235.95,236.69,235.94,236.65,4477.0,206.9057,207.5546,206.8969,207.5195,4477.0
2017-01-04 10:35:00,236.36,236.46,235.97,236.28,28200.0,207.2652,207.3529,206.9232,207.1951,28200.0
2017-01-04 10:40:00,236.32,236.32,235.74,236.08,1900.0,207.2302,207.2302,206.7216,207.0197,1900.0
2017-01-04 10:45:00,236.01,236.66,235.9,236.66,8900.0,206.9583,207.5283,206.8619,207.5283,8900.0
2017-01-04 10:50:00,236.41,236.45,236.32,236.36,500.0,207.3091,207.3442,207.2302,207.2652,500.0
2017-01-04 10:55:00,236.24,236.61,236.06,236.06,3800.0,207.16,207.4845,207.0022,207.0022,3800.0
2017-01-04 11:00:00,236.23,236.58,236.16,236.45,8367.0,207.1512,207.4582,207.0899,207.3442,8367.0
2017-01-04 11:05:00,236.34,236.56,236.3,236.34,3303.0,207.2477,207.4406,207.2126,207.2477,3303.0
2017-01-04 11:10:00,236.2,236.2,235.94,235.94,2100.0,207.1249,207.1249,206.8969,206.8969,2100.0
2017-01-04 11:15:00,235.84,235.91,235.8,235.8,1333.0,206.8092,206.8706,206.7742,206.7742,1333.0
2017-01-04 11:20:00,235.71,235.91,235.47,235.91,4276.0,206.6952,206.8706,206.4848,206.8706,4276.0
2017-01-04 11:25:00,235.4,236.37,235.4,236.06,10300.0,206.4234,207.274,206.4234,207.0022,10300.0
2017-01-04 11:30:00,235.91,236.32,235.74,235.75,10330.0,206.8706,207.2302,206.7216,206.7303,10330.0
2017-01-04 11:35:00,235.75,236.67,235.75,236.4,7953.0,206.7303,207.5371,206.7303,207.3003,7953.0
2017-01-04 11:40:00,236.48,236.54,236.11,236.24,19700.0,207.3705,207.4231,207.046,207.16,19700.0
2017-01-04 11:45:00,236.5,236.5,235.79,235.8,7302.0,207.388,207.388,206.7654,206.7742,7302.0
2017-01-04 11:50:00,235.75,236.22,235.74,236.18,9251.0,206.7303,207.1425,206.7216,207.1074,9251.0
2017-01-04 11:55:00,236.04,236.29,235.98,236.17,5440.0,206.9846,207.2038,206.932,207.0986,5440.0
2017-01-04 12:00:00,236.0,236.34,235.98,235.98,10966.0,206.9495,207.2477,206.932,206.932,10966.0
2017-01-04 12:05:00,235.94,236.04,235.94,236.04,200.0,206.8969,206.9846,206.8969,206.9846,200.0
2017-01-04 12:10:00,235.85,236.02,235.85,236.02,394.0,206.818,206.9671,206.818,206.9671,394.0
2017-01-04 12:15:00,236.02,236.32,235.97,236.32,2400.0,206.9671,207.2302,206.9232,207.2302,2400.0
2017-01-04 12:20:00,236.3,236.33,236.14,236.16,3810.0,207.2126,207.2389,207.0723,207.0899,3810.0
2017-01-04 12:25:00,236.13,236.13,235.9,235.9,888.0,207.0635,207.0635,206.8619,206.8619,888.0
2017-01-04 12:30:00,235.9,235.99,235.89,235.89,800.0,206.8619,206.9408,206.8531,206.8531,800.0
2017-01-04 12:35:00,235.99,236.03,235.88,235.92,2100.0,206.9408,206.9759,206.8443,206.8794,2100.0
2017-01-04 12:40:00,235.92,235.96,235.82,235.96,1205.0,206.8794,206.9145,206.7917,206.9145,1205.0
2017-01-04 12:45:00,235.92,236.27,235.92,236.24,600.0,206.8794,207.1863,206.8794,207.16,600.0
2017-01-04 12:50:00,236.06,236.44,236.05,236.42,1450.0,207.0022,207.3354,206.9934,207.3178,1450.0
2017-01-04 12:55:00,236.3,236.46,236.18,236.33,7000.0,207.2126,207.3529,207.1074,207.2389,7000.0
2017-01-04 13:00:00,236.22,236.26,236.2,236.24,700.0,207.1425,207.1775,207.1249,207.16,700.0
2017-01-04 13:05:00,236.27,236.27,236.16,236.24,1000.0,207.1863,207.1863,207.0899,207.16,1000.0
2017-01-04 13:10:00,236.25,236.42,236.25,236.31,500.0,207.1688,207.3178,207.1688,207.2214,500.0
2017-01-04 13:15:00,236.4,236.4,236.08,236.18,4928.0,207.3003,207.3003,207.0197,207.1074,4928.0
2017-01-04 13:20:00,236.22,236.23,236.09,236.19,900.0,207.1425,207.1512,207.0285,207.1162,900.0
2017-01-04 13:25:00,236.19,236.3,236.1,236.14,3685.0,207.1162,207.2126,207.0372,207.0723,3685.0
2017-01-04 13:30:00,236.22,236.33,236.11,236.19,3900.0,207.1425,207.2389,207.046,207.1162,3900.0
2017-01-04 13:35:00,236.22,236.38,236.22,236.35,6766.0,207.1425,207.2828,207.1425,207.2565,6766.0
2017-01-04 13:40:00,236.35,236.35,236.2,236.35,3700.0,207.2565,207.2565,207.1249,207.2565,3700.0
2017-01-04 13:45:00,236.41,236.58,236.41,236.51,3903.0,207.3091,207.4582,207.3091,207.3968,3903.0
2017-01-04 13:50:00,236.52,236.58,236.36,236.36,1121.0,207.4055,207.4582,207.2652,207.2652,1121.0
2017-01-04 13:55:00,236.41,236.41,236.41,236.41,100.0,207.3091,207.3091,207.3091,207.3091,100.0
2017-01-04 14:00:00,236.22,236.35,236.18,236.29,7687.0,207.1425,207.2565,207.1074,207.2038,7687.0
2017-01-04 14:05:00,236.18,236.36,236.17,236.25,618.0,207.1074,207.2652,207.0986,207.1688,618.0
2017-01-04 14:10:00,236.18,236.32,236.09,236.25,7130.0,207.1074,207.2302,207.0285,207.1688,7130.0
2017-01-04 14:15:00,236.29,236.45,236.01,236.12,9052.0,207.2038,207.3442,206.9583,207.0548,9052.0
2017-01-04 14:20:00,236.14,236.28,236.02,236.02,5700.0,207.0723,207.1951,206.9671,206.9671,5700.0
2017-01-04 14:25:00,236.04,236.14,235.57,235.71,15346.0,206.9846,207.0723,206.5725,206.6952,15346.0
2017-01-04 14:30:00,235.67,235.73,235.57,235.72,5325.0,206.6602,206.7128,206.5725,206.704,5325.0
2017-01-04 14:35:00,235.81,235.86,235.76,235.82,800.0,206.7829,206.8268,206.7391,206.7917,800.0
2017-01-04 14:40:00,235.76,235.77,235.35,235.44,2401.0,206.7391,206.7479,206.3796,206.4585,2401.0
2017-01-04 14:45:00,235.37,235.37,235.0,235.0,1214.0,206.3971,206.3971,206.0726,206.0726,1214.0
2017-01-04 14:50:00,235.07,235.07,234.76,234.92,2058.0,206.134,206.134,205.8622,206.0025,2058.0
2017-01-04 14:55:00,235.08,235.45,235.0,235.45,7230.0,206.1428,206.4672,206.0726,206.4672,7230.0
2017-01-04 15:00:00,235.41,235.76,235.41,235.72,11081.0,206.4322,206.7391,206.4322,206.704,11081.0
2017-01-04 15:05:00,235.71,236.24,235.71,236.13,2200.0,206.6952,207.16,206.6952,207.0635,2200.0
2017-01-04 15:10:00,236.17,236.25,236.01,236.25,4789.0,207.0986,207.1688,206.9583,207.1688,4789.0
2017-01-04 15:15:00,236.29,236.32,236.1,236.16,3600.0,207.2038,207.2302,207.0372,207.0899,3600.0
2017-01-04 15:20:00,236.11,236.41,236.1,236.33,12043.0,207.046,207.3091,207.0372,207.2389,12043.0
2017-01-04 15:25:00,236.25,236.33,236.07,236.33,3600.0,207.1688,207.2389,207.0109,207.2389,3600.0
2017-01-04 15:30:00,236.24,236.4,235.99,236.07,14300.0,207.16,207.3003,206.9408,207.0109,14300.0
2017-01-04 15:35:00,236.02,236.31,236.0,236.2,10222.0,206.9671,207.2214,206.9495,207.1249,10222.0
2017-01-04 15:40:00,236.24,236.31,236.11,236.21,9931.0,207.16,207.2214,207.046,207.1337,9931.0
2017-01-04 15:45:00,236.28,236.45,235.97,236.18,13518.0,207.1951,207.3442,206.9232,207.1074,13518.0
2017-01-04 15:50:00,236.17,236.24,236.04,236.19,8235.0,207.0986,207.16,206.9846,207.1162,8235.0
2017-01-04 15:55:00,236.25,236.4,236.16,236.33,25142.0,207.1688,207.3003,207.0899,207.2389,25142.0
2017-01-05 09:30:00,236.15,236.76,235.93,235.94,3059.0,207.0811,207.616,206.8882,206.8969,3059.0
2017-01-05 09:35:00,236.26,236.29,235.74,235.75,1400.0,207.1775,207.2038,206.7216,206.7303,1400.0
2017-01-05 09:40:00,236.02,236.68,235.73,236.61,18022.0,206.9671,207.5458,206.7128,207.4845,18022.0
2017-01-05 09:45:00,236.89,237.42,236.12,236.46,22018.0,207.73,208.1948,207.0548,207.3529,22018.0
2017-01-05 09:50:00,236.47,236.6,236.42,236.42,3676.0,207.3617,207.4757,207.3178,207.3178,3676.0
2017-01-05 09:55:00,236.39,236.46,235.9,235.9,2310.0,207.2915,207.3529,206.8619,206.8619,2310.0
2017-01-05 10:00:00,236.05,236.5,235.9,235.9,13861.0,206.9934,207.388,206.8619,206.8619,13861.0
2017-01-05 10:05:00,235.9,236.38,235.89,236.06,5755.0,206.8619,207.2828,206.8531,207.0022,5755.0
2017-01-05 10:10:00,236.06,236.11,235.75,235.85,12084.0,207.0022,207.046,206.7303,206.818,12084.0
2017-01-05 10:15:00,235.95,236.14,235.52,235.53,2121.0,206.9057,207.0723,206.5286,206.5374,2121.0
2017-01-05 10:20:00,235.64,235.64,235.16,235.34,4200.0,206.6339,206.6339,206.2129,206.3708,4200.0
2017-01-05 10:25:00,235.3,235.76,235.29,235.32,1412.0,206.3357,206.7391,206.3269,206.3533,1412.0
2017-01-05 10:30:00,235.32,235.54,234.65,234.65,5832.0,206.3533,206.5462,205.7657,205.7657,5832.0
2017-01-05 10:35:00,234.7,234.73,234.45,234.66,2100.0,205.8096,205.8359,205.5903,205.7745,2100.0
2017-01-05 10:40:00,234.59,234.59,233.88,233.88,2100.0,205.7131,205.7131,205.0905,205.0905,2100.0
2017-01-05 10:45:00,234.08,234.15,233.82,233.82,7500.0,205.2659,205.3273,205.0379,205.0379,7500.0
2017-01-05 10:50:00,233.95,233.97,233.82,233.93,3042.0,205.1519,205.1694,205.0379,205.1344,3042.0
2017-01-05 10:55:00,233.99,234.46,233.99,234.45,3600.0,205.187,205.5991,205.187,205.5903,3600.0
2017-01-05 11:00:00,234.44,234.52,234.08,234.1,5800.0,205.5816,205.6517,205.2659,205.2834,5800.0
2017-01-05 11:05:00,234.02,234.02,233.2,233.2,3600.0,205.2133,205.2133,204.4942,204.4942,3600.0
2017-01-05 11:10:00,233.01,233.12,232.91,232.91,1900.0,204.3276,204.4241,204.2399,204.2399,1900.0
2017-01-05 11:15:00,232.89,233.26,232.79,233.06,5703.0,204.2224,204.5468,204.1347,204.3714,5703.0
2017-01-05 11:20:00,233.11,233.19,232.33,232.34,3761.0,204.4153,204.4854,203.7313,203.7401,3761.0
2017-01-05 11:25:00,232.38,232.53,232.1,232.22,3900.0,203.7752,203.9067,203.5296,203.6348,3900.0
2017-01-05 11:30:00,232.31,232.32,231.77,231.77,1600.0,203.7138,203.7225,203.2402,203.2402,1600.0
2017-01-05 11:35:00,231.99,232.01,231.8,231.84,2301.0,203.4332,203.4507,203.2665,203.3016,2301.0
2017-01-05 11:40:00,231.91,231.91,230.74,230.77,5920.0,203.363,203.363,202.337,202.3633,5920.0
2017-01-05 11:45:00,230.76,231.11,230.56,230.9,11900.0,202.3546,202.6615,202.1792,202.4773,11900.0
2017-01-05 11:50:00,230.88,231.03,230.58,230.7,2773.0,202.4598,202.5913,202.1967,202.302,2773.0
2017-01-05 11:55:00,230.67,230.93,230.59,230.83,2804.0,202.2756,202.5036,202.2055,202.4159,2804.0
2017-01-05 12:00:00,230.7,230.92,230.42,230.42,4750.0,202.302,202.4949,202.0564,202.0564,4750.0
2017-01-05 12:05:00,230.42,230.67,230.18,230.29,3167.0,202.0564,202.2756,201.846,201.9424,3167.0
2017-01-05 12:10:00,230.42,230.85,230.36,230.52,6100.0,202.0564,202.4335,202.0038,202.1441,6100.0
2017-01-05 12:15:00,230.52,231.37,230.52,231.25,7230.0,202.1441,202.8895,202.1441,202.7842,7230.0
2017-01-05 12:20:00,231.22,231.24,230.92,231.01,3302.0,202.7579,202.7755,202.4949,202.5738,3302.0
2017-01-05 12:25:00,231.21,231.34,231.02,231.1,2573.0,202.7492,202.8632,202.5826,202.6527,2573.0
2017-01-05 12:30:00,231.03,231.16,230.9,231.06,2700.0,202.5913,202.7053,202.4773,202.6176,2700.0
2017-01-05 12:35:00,230.96,231.21,230.94,231.21,2800.0,202.5299,202.7492,202.5124,202.7492,2800.0
2017-01-05 12:40:00,231.33,231.34,231.07,231.2,5691.0,202.8544,202.8632,202.6264,202.7404,5691.0
2017-01-05 12:45:00,231.1,231.33,231.08,231.15,2600.0,202.6527,202.8544,202.6352,202.6966,2600.0
2017-01-05 12:50:00,231.27,231.27,231.14,231.14,1250.0,202.8018,202.8018,202.6878,202.6878,1250.0
2017-01-05 12:55:00,231.13,231.58,231.13,231.44,2828.0,202.679,203.0736,202.679,202.9509,2828.0
2017-01-05 13:00:00,231.47,231.47,231.4,231.45,1472.0,202.9772,202.9772,202.9158,202.9596,1472.0
2017-01-05 13:05:00,231.54,231.76,231.31,231.67,5150.0,203.0386,203.2315,202.8369,203.1525,5150.0
2017-01-05 13:10:00,231.66,231.66,231.12,231.14,6201.0,203.1438,203.1438,202.6703,202.6878,6201.0
2017-01-05 13:15:00,231.23,231.33,230.94,230.94,680.0,202.7667,202.8544,202.5124,202.5124,680.0
2017-01-05 13:20:00,230.98,231.4,230.97,231.16,1430.0,202.5475,202.9158,202.5387,202.7053,1430.0
2017-01-05 13:25:00,231.11,231.2,231.09,231.09,1000.0,202.6615,202.7404,202.6439,202.6439,1000.0
2017-01-05 13:30:00,231.09,231.27,231.09,231.27,3450.0,202.6439,202.8018,202.6439,202.8018,3450.0
2017-01-05 13:35:00,231.11,231.37,231.11,231.17,1742.0,202.6615,202.8895,202.6615,202.7141,1742.0
2017-01-05 13:40:00,231.21,231.51,231.1,231.5,2397.0,202.7492,203.0122,202.6527,203.0035,2397.0
2017-01-05 13:45:00,231.36,231.57,231.36,231.48,1390.0,202.8807,203.0649,202.8807,202.9859,1390.0
2017-01-05 13:50:00,231.52,231.52,231.04,231.17,4800.0,203.021,203.021,202.6001,202.7141,4800.0
2017-01-05 13:55:00,231.24,231.3,231.15,231.16,800.0,202.7755,202.8281,202.6966,202.7053,800.0
2017-01-05 14:00:00,231.17,231.69,231.17,231.69,2900.0,202.7141,203.1701,202.7141,203.1701,2900.0
2017-01-05 14:05:00,231.61,231.72,231.05,231.34,10894.0,203.0999,203.1964,202.6089,202.8632,10894.0
2017-01-05 14:10:00,231.27,231.45,231.09,231.38,8843.0,202.8018,202.9596,202.6439,202.8982,8843.0
2017-01-05 14:15:00,231.43,231.56,231.36,231.44,2622.0,202.9421,203.0561,202.8807,202.9509,2622.0
2017-01-05 14:20:00,231.32,231.49,231.26,231.31,3890.0,202.8456,202.9947,202.793,202.8369,3890.0
2017-01-05 14:25:00,231.3,231.44,231.26,231.3,5840.0,202.8281,202.9509,202.793,202.8281,5840.0
2017-01-05 14:30:00,231.25,231.37,231.19,231.19,2100.0,202.7842,202.8895,202.7316,202.7316,2100.0
2017-01-05 14:35:00,231.17,231.29,231.02,231.03,4139.0,202.7141,202.8193,202.5826,202.5913,4139.0
2017-01-05 14:40:00,231.09,231.1,230.79,230.79,1502.0,202.6439,202.6527,202.3809,202.3809,1502.0
2017-01-05 14:45:00,230.82,230.97,230.81,230.96,2661.0,202.4072,202.5387,202.3984,202.5299,2661.0
2017-01-05 14:50:00,230.97,231.16,230.95,231.16,4001.0,202.5387,202.7053,202.5212,202.7053,4001.0
2017-01-05 14:55:00,231.13,231.16,231.1,231.1,1700.0,202.679,202.7053,202.6527,202.6527,1700.0
2017-01-05 15:00:00,231.16,231.27,231.12,231.24,4020.0,202.7053,202.8018,202.6703,202.7755,4020.0
2017-01-05 15:05:00,231.24,231.28,231.1,231.28,2739.0,202.7755,202.8106,202.6527,202.8106,2739.0
2017-01-05 15:10:00,231.31,231.72,231.29,231.72,5538.0,202.8369,203.1964,202.8193,203.1964,5538.0
2017-01-05 15:15:00,231.69,232.06,231.62,232.05,11119.0,203.1701,203.4945,203.1087,203.4858,11119.0
2017-01-05 15:20:00,231.97,232.29,231.92,232.29,6881.0,203.4156,203.6962,203.3718,203.6962,6881.0
2017-01-05 15:25:00,232.34,232.4,232.17,232.21,3370.0,203.7401,203.7927,203.591,203.6261,3370.0
2017-01-05 15:30:00,232.14,232.23,232.06,232.2,8362.0,203.5647,203.6436,203.4945,203.6173,8362.0
2017-01-05 15:35:00,232.23,232.31,232.2,232.25,9516.0,203.6436,203.7138,203.6173,203.6612,9516.0
2017-01-05 15:40:00,232.23,232.31,232.21,232.26,4559.0,203.6436,203.7138,203.6261,203.6699,4559.0
2017-01-05 15:45:00,232.25,232.26,232.06,232.06,6809.0,203.6612,203.6699,203.4945,203.4945,6809.0
2017-01-05 15:50:00,232.12,232.19,232.06,232.13,6487.0,203.5472,203.6085,203.4945,203.5559,6487.0
2017-01-05 15:55:00,232.17,232.42,232.1,232.29,14259.0,203.591,203.8102,203.5296,203.6962,14259.0
2017-01-06 09:30:00,233.09,233.48,232.61,232.79,6289.0,204.3978,204.7397,203.9768,204.1347,6289.0
2017-01-06 09:35:00,231.57,231.65,230.96,231.28,2800.0,203.0649,203.135,202.5299,202.8106,2800.0
2017-01-06 09:40:00,231.41,232.13,231.41,232.13,5515.0,202.9246,203.5559,202.9246,203.5559,5515.0
2017-01-06 09:45:00,232.34,232.35,231.14,231.16,5867.0,203.7401,203.7488,202.6878,202.7053,5867.0
2017-01-06 09:50:00,231.43,231.67,230.99,230.99,6017.0,202.9421,203.1525,202.5563,202.5563,6017.0
2017-01-06 09:55:00,231.08,231.56,230.99,231.38,8523.0,202.6352,203.0561,202.5563,202.8982,8523.0
2017-01-06 10:00:00,231.59,232.13,231.25,231.76,5286.0,203.0824,203.5559,202.7842,203.2315,5286.0
2017-01-06 10:05:00,232.16,232.27,232.16,232.27,200.0,203.5822,203.6787,203.5822,203.6787,200.0
2017-01-06 10:10:00,232.27,232.31,231.65,231.8,5895.0,203.6787,203.7138,203.135,203.2665,5895.0
2017-01-06 10:15:00,231.67,232.09,231.64,231.94,2100.0,203.1525,203.5208,203.1262,203.3893,2100.0
2017-01-06 10:20:00,232.21,232.27,232.05,232.18,2749.0,203.6261,203.6787,203.4858,203.5998,2749.0
2017-01-06 10:25:00,232.12,232.15,231.97,231.97,1300.0,203.5472,203.5735,203.4156,203.4156,1300.0
2017-01-06 10:30:00,232.1,232.1,231.46,231.64,2816.0,203.5296,203.5296,202.9684,203.1262,2816.0
2017-01-06 10:35:00,231.73,231.73,231.2,231.52,1400.0,203.2052,203.2052,202.7404,203.021,1400.0
2017-01-06 10:40:00,231.52,232.11,231.43,231.78,2500.0,203.021,203.5384,202.9421,203.249,2500.0
2017-01-06 10:45:00,231.83,232.1,231.83,231.97,2122.0,203.2929,203.5296,203.2929,203.4156,2122.0
2017-01-06 10:50:00,231.85,232.17,231.8,232.17,3500.0,203.3104,203.591,203.2665,203.591,3500.0
2017-01-06 10:55:00,232.26,232.35,231.89,232.24,8644.0,203.6699,203.7488,203.3455,203.6524,8644.0
2017-01-06 11:00:00,232.24,232.3,231.86,231.98,18918.0,203.6524,203.705,203.3192,203.4244,18918.0
2017-01-06 11:05:00,231.96,232.0,231.69,231.69,4300.0,203.4069,203.4419,203.1701,203.1701,4300.0
2017-01-06 11:10:00,231.59,232.07,231.59,232.06,5800.0,203.0824,203.5033,203.0824,203.4945,5800.0
2017-01-06 11:15:00,232.06,232.36,231.91,232.25,8906.0,203.4945,203.7576,203.363,203.6612,8906.0
2017-01-06 11:20:00,232.32,232.35,231.85,231.97,6064.0,203.7225,203.7488,203.3104,203.4156,6064.0
2017-01-06 11:25:00,232.03,232.22,231.9,231.96,9970.0,203.4682,203.6348,203.3542,203.4069,9970.0
2017-01-06 11:30:00,232.07,232.49,231.95,232.37,20025.0,203.5033,203.8716,203.3981,203.7664,20025.0
2017-01-06 11:35:00,232.3,232.61,232.2,232.54,11452.0,203.705,203.9768,203.6173,203.9155,11452.0
2017-01-06 11:40:00,232.6,232.94,232.55,232.88,2300.0,203.9681,204.2662,203.9242,204.2136,2300.0
2017-01-06 11:45:00,232.85,233.09,232.85,233.09,1500.0,204.1873,204.3978,204.1873,204.3978,1500.0
2017-01-06 11:50:00,232.94,232.97,232.47,232.47,1682.0,204.2662,204.2925,203.8541,203.8541,1682.0
2017-01-06 11:55:00,232.52,232.85,232.47,232.82,2300.0,203.8979,204.1873,203.8541,204.161,2300.0
2017-01-06 12:00:00,232.59,232.93,232.53,232.68,2315.0,203.9593,204.2574,203.9067,204.0382,2315.0
2017-01-06 12:05:00,232.7,232.71,232.5,232.66,3050.0,204.0558,204.0645,203.8804,204.0207,3050.0
2017-01-06 12:10:00,232.46,232.98,232.46,232.98,14058.0,203.8453,204.3013,203.8453,204.3013,14058.0
2017-01-06 12:15:00,232.96,232.96,232.82,232.82,5190.0,204.2838,204.2838,204.161,204.161,5190.0
2017-01-06 12:20:00,232.94,233.04,232.94,233.02,800.0,204.2662,204.3539,204.2662,204.3364,800.0
2017-01-06 12:25:00,232.85,232.85,232.74,232.82,1500.0,204.1873,204.1873,204.0908,204.161,1500.0
2017-01-06 12:30:00,232.89,232.99,232.78,232.78,2200.0,204.2224,204.3101,204.1259,204.1259,2200.0
2017-01-06 12:35:00,232.96,233.01,232.75,232.85,2342.0,204.2838,204.3276,204.0996,204.1873,2342.0
2017-01-06 12:40:00,232.89,233.04,232.77,233.01,2065.0,204.2224,204.3539,204.1171,204.3276,2065.0
2017-01-06 12:45:00,232.88,232.98,232.87,232.98,400.0,204.2136,204.3013,204.2048,204.3013,400.0
2017-01-06 12:50:00,232.86,232.99,232.78,232.99,4500.0,204.1961,204.3101,204.1259,204.3101,4500.0
2017-01-06 12:55:00,232.96,232.96,232.48,232.83,4096.0,204.2838,204.2838,203.8628,204.1698,4096.0
2017-01-06 13:00:00,232.95,232.95,232.67,232.67,2220.0,204.275,204.275,204.0295,204.0295,2220.0
2017-01-06 13:05:00,232.7,232.81,232.7,232.73,1100.0,204.0558,204.1522,204.0558,204.0821,1100.0
2017-01-06 13:10:00,232.8,232.81,232.62,232.62,2100.0,204.1435,204.1522,203.9856,203.9856,2100.0
2017-01-06 13:15:00,232.49,232.62,232.48,232.48,600.0,203.8716,203.9856,203.8628,203.8628,600.0
2017-01-06 13:20:00,232.54,232.66,232.54,232.66,1211.0,203.9155,204.0207,203.9155,204.0207,1211.0
2017-01-06 13:25:00,232.57,232.58,232.43,232.53,4472.0,203.9418,203.9505,203.819,203.9067,4472.0
2017-01-06 13:30:00,232.59,232.62,232.57,232.62,415.0,203.9593,203.9856,203.9418,203.9856,415.0
2017-01-06 13:35:00,232.63,232.65,232.46,232.55,4912.0,203.9944,204.0119,203.8453,203.9242,4912.0
2017-01-06 13:40:00,232.65,232.65,232.21,232.4,8847.0,204.0119,204.0119,203.6261,203.7927,8847.0
2017-01-06 13:45:00,232.45,232.53,232.26,232.43,4909.0,203.8365,203.9067,203.6699,203.819,4909.0
2017-01-06 13:50:00,232.55,232.56,232.55,232.56,301.0,203.9242,203.933,203.9242,203.933,301.0
2017-01-06 13:55:00,232.56,232.74,232.54,232.73,1000.0,203.933,204.0908,203.9155,204.0821,1000.0
2017-01-06 14:00:00,232.84,232.85,232.71,232.76,1445.0,204.1785,204.1873,204.0645,204.1084,1445.0
2017-01-06 14:05:00,232.81,232.9,232.65,232.79,2406.0,204.1522,204.2311,204.0119,204.1347,2406.0
2017-01-06 14:10:00,232.75,232.97,232.75,232.75,4900.0,204.0996,204.2925,204.0996,204.0996,4900.0
2017-01-06 14:15:00,232.74,232.74,232.52,232.55,900.0,204.0908,204.0908,203.8979,203.9242,900.0
2017-01-06 14:20:00,232.56,232.58,232.39,232.39,2100.0,203.933,203.9505,203.7839,203.7839,2100.0
2017-01-06 14:25:00,232.2,232.2,231.78,231.95,4771.0,203.6173,203.6173,203.249,203.3981,4771.0
2017-01-06 14:30:00,231.88,232.09,231.84,232.04,2200.0,203.3367,203.5208,203.3016,203.477,2200.0
2017-01-06 14:35:00,232.03,232.07,231.9,232.0,1396.0,203.4682,203.5033,203.3542,203.4419,1396.0
2017-01-06 14:40:00,231.77,232.02,231.76,232.02,1727.0,203.2402,203.4595,203.2315,203.4595,1727.0
2017-01-06 14:45:00,232.0,232.0,231.8,231.92,1400.0,203.4419,203.4419,203.2665,203.3718,1400.0
2017-01-06 14:50:00,231.88,231.99,231.83,231.96,3364.0,203.3367,203.4332,203.2929,203.4069,3364.0
2017-01-06 14:55:00,231.97,231.97,231.9,231.92,900.0,203.4156,203.4156,203.3542,203.3718,900.0
2017-01-06 15:00:00,231.86,231.96,231.83,231.83,4500.0,203.3192,203.4069,203.2929,203.2929,4500.0
2017-01-06 15:05:00,231.85,231.95,231.78,231.79,3299.0,203.3104,203.3981,203.249,203.2578,3299.0
2017-01-06 15:10:00,231.78,231.85,231.65,231.66,3700.0,203.249,203.3104,203.135,203.1438,3700.0
2017-01-06 15:15:00,231.7,231.8,231.56,231.73,4273.0,203.1789,203.2665,203.0561,203.2052,4273.0
2017-01-06 15:20:00,231.72,231.81,231.7,231.71,2300.0,203.1964,203.2753,203.1789,203.1876,2300.0
2017-01-06 15:25:00,231.7,231.7,231.56,231.56,901.0,203.1789,203.1789,203.0561,203.0561,901.0
2017-01-06 15:30:00,231.56,231.79,231.45,231.79,2900.0,203.0561,203.2578,202.9596,203.2578,2900.0
2017-01-06 15:35:00,231.74,232.03,231.59,232.01,6568.0,203.2139,203.4682,203.0824,203.4507,6568.0
2017-01-06 15:40:00,232.0,232.0,231.7,231.7,5863.0,203.4419,203.4419,203.1789,203.1789,5863.0
2017-01-06 15:45:00,231.77,231.9,231.7,231.72,9893.0,203.2402,203.3542,203.1789,203.1964,9893.0
2017-01-06 15:50:00,231.78,231.99,231.74,231.94,13601.0,203.249,203.4332,203.2139,203.3893,13601.0
2017-01-06 15:55:00,231.91,231.91,231.39,231.49,22962.0,203.363,203.363,202.907,202.9947,22962.0
2017-01-09 09:30:00,231.38,231.38,230.27,230.57,5131.0,202.8982,202.8982,201.9249,202.188,5131.0
2017-01-09 09:35:00,230.42,231.15,230.17,230.83,3200.0,202.0564,202.6966,201.8372,202.4159,3200.0
2017-01-09 09:40:00,231.91,231.91,230.38,230.61,1932.0,203.363,203.363,202.0213,202.223,1932.0
2017-01-09 09:45:00,230.94,231.81,230.36,231.81,1000.0,202.5124,203.2753,202.0038,203.2753,1000.0
2017-01-09 09:50:00,231.88,232.53,231.38,232.14,11771.0,203.3367,203.9067,202.8982,203.5647,11771.0
2017-01-09 09:55:00,232.0,232.4,230.86,230.96,6703.0,203.4419,203.7927,202.4423,202.5299,6703.0
2017-01-09 10:00:00,231.33,231.33,230.71,230.72,3960.0,202.8544,202.8544,202.3107,202.3195,3960.0
2017-01-09 10:05:00,230.7,231.29,230.7,230.91,4500.0,202.302,202.8193,202.302,202.4861,4500.0
2017-01-09 10:10:00,230.91,231.0,230.76,230.81,3027.0,202.4861,202.565,202.3546,202.3984,3027.0
2017-01-09 10:15:00,230.7,230.7,230.27,230.44,1400.0,202.302,202.302,201.9249,202.074,1400.0
2017-01-09 10:20:00,230.32,230.34,229.8,230.34,5925.0,201.9687,201.9863,201.5127,201.9863,5925.0
2017-01-09 10:25:00,230.34,230.34,230.34,230.34,0.0,201.9863,201.9863,201.9863,201.9863,0.0
2017-01-09 10:30:00,229.99,230.5,229.69,230.01,7526.0,201.6793,202.1266,201.4163,201.6969,7526.0
2017-01-09 10:35:00,229.96,229.96,229.49,229.53,1500.0,201.653,201.653,201.2409,201.276,1500.0
2017-01-09 10:40:00,229.52,229.74,229.51,229.6,5700.0,201.2672,201.4601,201.2584,201.3374,5700.0
2017-01-09 10:45:00,229.43,229.43,229.05,229.25,6900.0,201.1883,201.1883,200.8551,201.0304,6900.0
2017-01-09 10:50:00,229.62,230.24,229.5,229.88,8281.0,201.3549,201.8986,201.2497,201.5829,8281.0
2017-01-09 10:55:00,229.99,230.33,229.93,230.28,4820.0,201.6793,201.9775,201.6267,201.9337,4820.0
2017-01-09 11:00:00,230.16,230.16,230.08,230.08,300.0,201.8284,201.8284,201.7583,201.7583,300.0
2017-01-09 11:05:00,230.24,230.67,230.17,230.64,7482.0,201.8986,202.2756,201.8372,202.2493,7482.0
2017-01-09 11:10:00,230.45,230.81,230.39,230.81,2801.0,202.0827,202.3984,202.0301,202.3984,2801.0
2017-01-09 11:15:00,230.57,230.58,230.28,230.36,2706.0,202.188,202.1967,201.9337,202.0038,2706.0
2017-01-09 11:20:00,230.49,230.8,230.43,230.53,7496.0,202.1178,202.3896,202.0652,202.1529,7496.0
2017-01-09 11:25:00,230.73,230.73,230.31,230.31,4460.0,202.3283,202.3283,201.96,201.96,4460.0
2017-01-09 11:30:00,230.32,230.44,230.12,230.12,2950.0,201.9687,202.074,201.7933,201.7933,2950.0
2017-01-09 11:35:00,230.23,230.28,230.05,230.28,1640.0,201.8898,201.9337,201.732,201.9337,1640.0
2017-01-09 11:40:00,230.25,230.27,230.1,230.15,3300.0,201.9073,201.9249,201.7758,201.8197,3300.0
2017-01-09 11:45:00,230.3,230.31,230.3,230.31,300.0,201.9512,201.96,201.9512,201.96,300.0
2017-01-09 11:50:00,230.17,230.35,230.17,230.35,1600.0,201.8372,201.995,201.8372,201.995,1600.0
2017-01-09 11:55:00,230.35,230.41,230.1,230.4,3835.0,201.995,202.0476,201.7758,202.0389,3835.0
2017-01-09 12:00:00,230.4,230.4,230.4,230.4,0.0,202.0389,202.0389,202.0389,202.0389,0.0
2017-01-09 12:05:00,230.6,230.6,230.21,230.41,4717.0,202.2143,202.2143,201.8723,202.0476,4717.0
2017-01-09 12:10:00,230.31,230.76,230.31,230.53,3152.0,201.96,202.3546,201.96,202.1529,3152.0
2017-01-09 12:15:00,230.53,230.54,230.53,230.54,500.0,202.1529,202.1616,202.1529,202.1616,500.0
2017-01-09 12:20:00,230.66,230.66,230.35,230.35,500.0,202.2669,202.2669,201.995,201.995,500.0
2017-01-09 12:25:00,230.39,230.67,230.39,230.42,1900.0,202.0301,202.2756,202.0301,202.0564,1900.0
2017-01-09 12:30:00,230.42,230.54,230.4,230.54,1552.0,202.0564,202.1616,202.0389,202.1616,1552.0
2017-01-09 12:35:00,230.41,230.41,230.28,230.31,2833.0,202.0476,202.0476,201.9337,201.96,2833.0
2017-01-09 12:40:00,230.34,230.5,230.2,230.2,2200.0,201.9863,202.1266,201.8635,201.8635,2200.0
2017-01-09 12:45:00,230.18,230.32,230.18,230.18,1981.0,201.846,201.9687,201.846,201.846,1981.0
2017-01-09 12:50:00,230.27,230.27,230.16,230.17,1600.0,201.9249,201.9249,201.8284,201.8372,1600.0
2017-01-09 12:55:00,230.27,230.36,230.24,230.29,3300.0,201.9249,202.0038,201.8986,201.9424,3300.0
2017-01-09 13:00:00,230.38,230.4,230.16,230.16,2670.0,202.0213,202.0389,201.8284,201.8284,2670.0
2017-01-09 13:05:00,230.14,230.14,229.81,229.9,700.0,201.8109,201.8109,201.5215,201.6004,700.0
2017-01-09 13:10:00,229.83,229.83,229.81,229.81,400.0,201.539,201.539,201.5215,201.5215,400.0
2017-01-09 13:15:00,229.75,229.79,229.74,229.76,1000.0,201.4689,201.504,201.4601,201.4777,1000.0
2017-01-09 13:20:00,229.76,229.76,229.57,229.57,2352.0,201.4777,201.4777,201.311,201.311,2352.0
2017-01-09 13:25:00,229.47,229.47,229.41,229.42,500.0,201.2234,201.2234,201.1707,201.1795,500.0
2017-01-09 13:30:00,229.38,229.57,229.37,229.55,3100.0,201.1444,201.311,201.1357,201.2935,3100.0
2017-01-09 13:35:00,229.54,230.41,229.54,230.25,12558.0,201.2847,202.0476,201.2847,201.9073,12558.0
2017-01-09 13:40:00,230.4,230.61,230.29,230.59,2700.0,202.0389,202.223,201.9424,202.2055,2700.0
2017-01-09 13:45:00,230.55,230.77,230.54,230.62,1400.0,202.1704,202.3633,202.1616,202.2318,1400.0
2017-01-09 13:50:00,230.76,230.76,230.47,230.53,12949.0,202.3546,202.3546,202.1003,202.1529,12949.0
2017-01-09 13:55:00,230.5,230.51,230.26,230.46,4610.0,202.1266,202.1353,201.9161,202.0915,4610.0
2017-01-09 14:00:00,230.35,230.35,230.26,230.27,300.0,201.995,201.995,201.9161,201.9249,300.0
2017-01-09 14:05:00,230.2,230.29,230.18,230.22,2399.0,201.8635,201.9424,201.846,201.881,2399.0
2017-01-09 14:10:00,230.19,230.19,229.84,229.89,2700.0,201.8547,201.8547,201.5478,201.5917,2700.0
2017-01-09 14:15:00,229.94,230.03,229.85,230.03,2334.0,201.6355,201.7144,201.5566,201.7144,2334.0
2017-01-09 14:20:00,229.96,229.97,229.85,229.9,2012.0,201.653,201.6618,201.5566,201.6004,2012.0
2017-01-09 14:25:00,229.88,229.93,229.85,229.87,2000.0,201.5829,201.6267,201.5566,201.5741,2000.0
2017-01-09 14:30:00,229.91,229.97,229.73,229.74,4032.0,201.6092,201.6618,201.4514,201.4601,4032.0
2017-01-09 14:35:00,229.74,229.74,229.52,229.52,1800.0,201.4601,201.4601,201.2672,201.2672,1800.0
2017-01-09 14:40:00,229.54,229.54,229.44,229.49,400.0,201.2847,201.2847,201.1971,201.2409,400.0
2017-01-09 14:45:00,229.38,229.5,229.34,229.37,1800.0,201.1444,201.2497,201.1094,201.1357,1800.0
2017-01-09 14:50:00,229.45,229.49,229.38,229.39,5276.0,201.2058,201.2409,201.1444,201.1532,5276.0
2017-01-09 14:55:00,229.44,229.44,229.13,229.2,38125.0,201.1971,201.1971,200.9252,200.9866,38125.0
2017-01-09 15:00:00,229.31,229.66,229.28,229.64,20862.0,201.0831,201.39,201.0567,201.3724,20862.0
2017-01-09 15:05:00,229.65,229.78,229.65,229.77,2500.0,201.3812,201.4952,201.3812,201.4864,2500.0
2017-01-09 15:10:00,229.78,229.78,229.63,229.63,1300.0,201.4952,201.4952,201.3637,201.3637,1300.0
2017-01-09 15:15:00,229.63,229.69,229.51,229.52,2000.0,201.3637,201.4163,201.2584,201.2672,2000.0
2017-01-09 15:20:00,229.54,229.61,229.46,229.56,5201.0,201.2847,201.3461,201.2146,201.3023,5201.0
2017-01-09 15:25:00,229.61,230.2,229.59,230.2,4933.0,201.3461,201.8635,201.3286,201.8635,4933.0
2017-01-09 15:30:00,230.2,230.2,229.96,229.96,2400.0,201.8635,201.8635,201.653,201.653,2400.0
2017-01-09 15:35:00,229.97,230.16,229.91,230.16,8959.0,201.6618,201.8284,201.6092,201.8284,8959.0
2017-01-09 15:40:00,230.12,230.21,230.09,230.19,5300.0,201.7933,201.8723,201.767,201.8547,5300.0
2017-01-09 15:45:00,230.21,230.33,230.18,230.33,10108.0,201.8723,201.9775,201.846,201.9775,10108.0
2017-01-09 15:50:00,230.26,230.4,230.1,230.1,13738.0,201.9161,202.0389,201.7758,201.7758,13738.0
2017-01-09 15:55:00,230.2,230.27,229.88,230.26,29080.0,201.8635,201.9249,201.5829,201.9161,29080.0
2017-01-10 09:30:00,229.82,230.59,229.69,230.17,12118.0,201.5303,202.2055,201.4163,201.8372,12118.0
2017-01-10 09:35:00,230.33,231.9,230.33,230.91,8025.0,201.9775,203.3542,201.9775,202.4861,8025.0
2017-01-10 09:40:00,231.35,232.25,231.3,231.58,2730.0,202.8719,203.6612,202.8281,203.0736,2730.0
2017-01-10 09:45:00,231.55,232.24,231.27,231.47,3300.0,203.0473,203.6524,202.8018,202.9772,3300.0
2017-01-10 09:50:00,231.66,232.29,230.93,230.93,8110.0,203.1438,203.6962,202.5036,202.5036,8110.0
2017-01-10 09:55:00,230.96,231.23,230.0,230.51,9540.0,202.5299,202.7667,201.6881,202.1353,9540.0
2017-01-10 10:00:00,230.01,231.05,230.01,230.71,2013.0,201.6969,202.6089,201.6969,202.3107,2013.0
2017-01-10 10:05:00,230.69,230.88,230.21,230.41,7413.0,202.2932,202.4598,201.8723,202.0476,7413.0
2017-01-10 10:10:00,230.5,230.52,229.97,230.0,2138.0,202.1266,202.1441,201.6618,201.6881,2138.0
2017-01-10 10:15:00,230.44,230.79,230.4,230.5,12653.0,202.074,202.3809,202.0389,202.1266,12653.0
2017-01-10 10:20:00,230.55,230.94,230.03,230.27,5976.0,202.1704,202.5124,201.7144,201.9249,5976.0
2017-01-10 10:25:00,230.28,230.7,230.28,230.7,2728.0,201.9337,202.302,201.9337,202.302,2728.0
2017-01-10 10:30:00,230.48,230.48,230.01,230.17,5100.0,202.109,202.109,201.6969,201.8372,5100.0
2017-01-10 10:35:00,230.18,230.18,229.57,229.57,4311.0,201.846,201.846,201.311,201.311,4311.0
2017-01-10 10:40:00,229.62,229.98,229.62,229.98,3699.0,201.3549,201.6706,201.3549,201.6706,3699.0
2017-01-10 10:45:00,229.99,230.14,229.48,229.48,18161.0,201.6793,201.8109,201.2321,201.2321,18161.0
2017-01-10 10:50:00,229.75,230.49,229.54,230.31,5200.0,201.4689,202.1178,201.2847,201.96,5200.0
2017-01-10 10:55:00,230.19,230.37,229.91,230.19,5500.0,201.8547,202.0126,201.6092,201.8547,5500.0
2017-01-10 11:00:00,230.19,230.65,230.0,230.65,4900.0,201.8547,202.2581,201.6881,202.2581,4900.0
2017-01-10 11:05:00,230.74,230.81,230.3,230.3,4769.0,202.337,202.3984,201.9512,201.9512,4769.0
2017-01-10 11:10:00,230.33,230.9,230.12,230.9,14950.0,201.9775,202.4773,201.7933,202.4773,14950.0
2017-01-10 11:15:00,230.76,230.91,230.36,230.76,7300.0,202.3546,202.4861,202.0038,202.3546,7300.0
2017-01-10 11:20:00,230.84,230.93,230.51,230.84,4135.0,202.4247,202.5036,202.1353,202.4247,4135.0
2017-01-10 11:25:00,230.9,230.9,230.67,230.82,3700.0,202.4773,202.4773,202.2756,202.4072,3700.0
2017-01-10 11:30:00,230.82,230.94,230.55,230.6,10742.0,202.4072,202.5124,202.1704,202.2143,10742.0
2017-01-10 11:35:00,230.64,230.91,230.64,230.91,8044.0,202.2493,202.4861,202.2493,202.4861,8044.0
2017-01-10 11:40:00,230.91,231.52,230.9,231.27,9685.0,202.4861,203.021,202.4773,202.8018,9685.0
2017-01-10 11:45:00,231.45,231.77,231.41,231.63,4982.0,202.9596,203.2402,202.9246,203.1175,4982.0
2017-01-10 11:50:00,231.7,231.88,231.64,231.66,2200.0,203.1789,203.3367,203.1262,203.1438,2200.0
2017-01-10 11:55:00,231.7,231.8,231.41,231.41,1699.0,203.1789,203.2665,202.9246,202.9246,1699.0
2017-01-10 12:00:00,231.3,231.55,230.91,231.48,11966.0,202.8281,203.0473,202.4861,202.9859,11966.0
2017-01-10 12:05:00,231.47,231.97,231.22,231.93,18035.0,202.9772,203.4156,202.7579,203.3805,18035.0
2017-01-10 12:10:00,231.86,231.95,231.79,231.91,1200.0,203.3192,203.3981,203.2578,203.363,1200.0
2017-01-10 12:15:00,231.79,231.79,231.79,231.79,100.0,203.2578,203.2578,203.2578,203.2578,100.0
2017-01-10 12:20:00,231.86,231.95,231.7,231.7,9285.0,203.3192,203.3981,203.1789,203.1789,9285.0
2017-01-10 12:25:00,231.58,231.64,231.51,231.56,1500.0,203.0736,203.1262,203.0122,203.0561,1500.0
2017-01-10 12:30:00,231.51,231.59,231.46,231.58,1900.0,203.0122,203.0824,202.9684,203.0736,1900.0
2017-01-10 12:35:00,231.6,231.75,231.51,231.75,3825.0,203.0912,203.2227,203.0122,203.2227,3825.0
2017-01-10 12:40:00,231.75,231.96,231.73,231.87,6079.0,203.2227,203.4069,203.2052,203.3279,6079.0
2017-01-10 12:45:00,231.88,231.88,231.73,231.84,1000.0,203.3367,203.3367,203.2052,203.3016,1000.0
2017-01-10 12:50:00,231.65,231.79,231.64,231.68,4897.0,203.135,203.2578,203.1262,203.1613,4897.0
2017-01-10 12:55:00,231.66,231.73,231.63,231.73,1984.0,203.1438,203.2052,203.1175,203.2052,1984.0
2017-01-10 13:00:00,231.73,231.85,231.65,231.65,4435.0,203.2052,203.3104,203.135,203.135,4435.0
2017-01-10 13:05:00,231.75,231.75,231.23,231.26,3200.0,203.2227,203.2227,202.7667,202.793,3200.0
2017-01-10 13:10:00,231.3,231.31,231.2,231.25,5200.0,202.8281,202.8369,202.7404,202.7842,5200.0
2017-01-10 13:15:00,231.22,231.36,231.21,231.21,800.0,202.7579,202.8807,202.7492,202.7492,800.0
2017-01-10 13:20:00,231.28,231.28,230.84,230.99,900.0,202.8106,202.8106,202.4247,202.5563,900.0
2017-01-10 13:25:00,230.85,230.99,230.78,230.96,2600.0,202.4335,202.5563,202.3721,202.5299,2600.0
2017-01-10 13:30:00,231.03,231.03,230.73,230.92,3237.0,202.5913,202.5913,202.3283,202.4949,3237.0
2017-01-10 13:35:00,230.81,230.94,230.74,230.93,2000.0,202.3984,202.5124,202.337,202.5036,2000.0
2017-01-10 13:40:00,230.92,230.97,230.48,230.48,3451.0,202.4949,202.5387,202.109,202.109,3451.0
2017-01-10 13:45:00,230.59,230.6,230.31,230.31,2201.0,202.2055,202.2143,201.96,201.96,2201.0
2017-01-10 13:50:00,230.26,230.27,229.9,230.12,10031.0,201.9161,201.9249,201.6004,201.7933,10031.0
2017-01-10 13:55:00,230.13,230.13,229.73,229.73,1600.0,201.8021,201.8021,201.4514,201.4514,1600.0
2017-01-10 14:00:00,229.84,230.03,229.55,229.55,4912.0,201.5478,201.7144,201.2935,201.2935,4912.0
2017-01-10 14:05:00,229.63,230.17,229.63,230.17,4241.0,201.3637,201.8372,201.3637,201.8372,4241.0
2017-01-10 14:10:00,230.17,230.42,230.09,230.18,9229.0,201.8372,202.0564,201.767,201.846,9229.0
2017-01-10 14:15:00,230.23,230.37,230.13,230.32,12795.0,201.8898,202.0126,201.8021,201.9687,12795.0
2017-01-10 14:20:00,230.45,230.66,230.41,230.66,3900.0,202.0827,202.2669,202.0476,202.2669,3900.0
2017-01-10 14:25:00,230.66,230.68,230.48,230.67,5143.0,202.2669,202.2844,202.109,202.2756,5143.0
2017-01-10 14:30:00,230.68,230.93,230.63,230.88,3061.0,202.2844,202.5036,202.2406,202.4598,3061.0
2017-01-10 14:35:00,230.84,231.08,230.84,230.94,2405.0,202.4247,202.6352,202.4247,202.5124,2405.0
2017-01-10 14:40:00,230.82,230.95,230.79,230.8,3000.0,202.4072,202.5212,202.3809,202.3896,3000.0
2017-01-10 14:45:00,230.91,230.91,230.39,230.52,2206.0,202.4861,202.4861,202.0301,202.1441,2206.0
2017-01-10 14:50:00,230.47,230.5,230.14,230.14,1495.0,202.1003,202.1266,201.8109,201.8109,1495.0
2017-01-10 14:55:00,230.29,230.34,230.1,230.19,3100.0,201.9424,201.9863,201.7758,201.8547,3100.0
2017-01-10 15:00:00,230.23,230.23,230.1,230.16,2401.0,201.8898,201.8898,201.7758,201.8284,2401.0
2017-01-10 15:05:00,230.21,230.23,229.99,230.17,5000.0,201.8723,201.8898,201.6793,201.8372,5000.0
2017-01-10 15:10:00,230.21,230.22,229.86,230.0,7477.0,201.8723,201.881,201.5654,201.6881,7477.0
2017-01-10 15:15:00,230.03,230.16,230.0,230.06,3001.0,201.7144,201.8284,201.6881,201.7407,3001.0
2017-01-10 15:20:00,230.09,230.09,230.0,230.05,1600.0,201.767,201.767,201.6881,201.732,1600.0
2017-01-10 15:25:00,229.99,230.14,229.99,230.14,3249.0,201.6793,201.8109,201.6793,201.8109,3249.0
2017-01-10 15:30:00,230.22,230.79,230.16,230.79,4892.0,201.881,202.3809,201.8284,202.3809,4892.0
2017-01-10 15:35:00,230.8,230.84,230.69,230.73,3907.0,202.3896,202.4247,202.2932,202.3283,3907.0
2017-01-10 15:40:00,230.7,230.74,230.64,230.73,7560.0,202.302,202.337,202.2493,202.3283,7560.0
2017-01-10 15:45:00,230.71,230.73,230.49,230.49,5438.0,202.3107,202.3283,202.1178,202.1178,5438.0
2017-01-10 15:50:00,230.59,230.77,230.51,230.77,12883.0,202.2055,202.3633,202.1353,202.3633,12883.0
2017-01-10 15:55:00,230.74,230.92,230.67,230.76,38844.0,202.337,202.4949,202.2756,202.3546,38844.0
2017-01-11 09:30:00,233.74,239.04,233.74,238.4,22982.0,204.9677,209.6153,204.9677,209.0541,22982.0
2017-01-11 09:35:00,238.2,238.2,235.1,236.77,18326.0,208.8787,208.8787,206.1603,207.6248,18326.0
2017-01-11 09:40:00,236.32,236.8,235.93,236.29,12639.0,207.2302,207.6511,206.8882,207.2038,12639.0
2017-01-11 09:45:00,236.25,236.37,235.25,235.88,11558.0,207.1688,207.274,206.2919,206.8443,11558.0
2017-01-11 09:50:00,235.64,235.86,234.55,235.17,9085.0,206.6339,206.8268,205.678,206.2217,9085.0
2017-01-11 09:55:00,235.07,235.53,234.58,235.05,23649.0,206.134,206.5374,205.7043,206.1165,23649.0
2017-01-11 10:00:00,235.2,235.21,234.51,234.56,4241.0,206.248,206.2568,205.643,205.6868,4241.0
2017-01-11 10:05:00,234.69,235.35,234.38,235.2,15720.0,205.8008,206.3796,205.529,206.248,15720.0
2017-01-11 10:10:00,235.69,235.72,235.12,235.6,17359.0,206.6777,206.704,206.1779,206.5988,17359.0
2017-01-11 10:15:00,235.59,235.82,235.31,235.82,9296.0,206.59,206.7917,206.3445,206.7917,9296.0
2017-01-11 10:20:00,235.82,236.0,235.76,235.93,6939.0,206.7917,206.9495,206.7391,206.8882,6939.0
2017-01-11 10:25:00,235.99,236.61,235.8,236.22,17403.0,206.9408,207.4845,206.7742,207.1425,17403.0
2017-01-11 10:30:00,236.05,236.15,235.82,236.0,19102.0,206.9934,207.0811,206.7917,206.9495,19102.0
2017-01-11 10:35:00,236.05,236.23,235.85,236.15,25396.0,206.9934,207.1512,206.818,207.0811,25396.0
2017-01-11 10:40:00,236.22,236.68,236.19,236.68,24610.0,207.1425,207.5458,207.1162,207.5458,24610.0
2017-01-11 10:45:00,236.67,237.35,236.67,237.26,66076.0,207.5371,208.1334,207.5371,208.0544,66076.0
2017-01-11 10:50:00,237.29,237.6,236.69,236.8,26421.0,208.0808,208.3526,207.5546,207.6511,26421.0
2017-01-11 10:55:00,236.63,236.73,236.35,236.55,1200.0,207.502,207.5897,207.2565,207.4318,1200.0
2017-01-11 11:00:00,236.73,237.0,236.41,236.7,10507.0,207.5897,207.8265,207.3091,207.5634,10507.0
2017-01-11 11:05:00,236.66,236.74,236.26,236.74,10171.0,207.5283,207.5985,207.1775,207.5985,10171.0
2017-01-11 11:10:00,236.85,236.85,236.32,236.39,15090.0,207.6949,207.6949,207.2302,207.2915,15090.0
2017-01-11 11:15:00,236.38,236.72,236.22,236.5,8099.0,207.2828,207.5809,207.1425,207.388,8099.0
2017-01-11 11:20:00,236.51,236.77,236.19,236.19,7100.0,207.3968,207.6248,207.1162,207.1162,7100.0
2017-01-11 11:25:00,236.07,236.49,235.71,235.88,5938.0,207.0109,207.3792,206.6952,206.8443,5938.0
2017-01-11 11:30:00,235.69,236.26,235.12,236.26,9633.0,206.6777,207.1775,206.1779,207.1775,9633.0
2017-01-11 11:35:00,236.04,236.2,235.71,236.17,3133.0,206.9846,207.1249,206.6952,207.0986,3133.0
2017-01-11 11:40:00,236.22,236.22,235.39,235.82,5977.0,207.1425,207.1425,206.4146,206.7917,5977.0
2017-01-11 11:45:00,235.86,236.11,235.75,235.99,4000.0,206.8268,207.046,206.7303,206.9408,4000.0
2017-01-11 11:50:00,235.92,235.95,235.52,235.76,5200.0,206.8794,206.9057,206.5286,206.7391,5200.0
2017-01-11 11:55:00,235.69,236.06,235.69,235.84,17065.0,206.6777,207.0022,206.6777,206.8092,17065.0
2017-01-11 12:00:00,235.84,236.16,235.83,236.0,14364.0,206.8092,207.0899,206.8005,206.9495,14364.0
2017-01-11 12:05:00,236.0,236.06,235.78,235.92,3400.0,206.9495,207.0022,206.7566,206.8794,3400.0
2017-01-11 12:10:00,235.87,236.41,235.87,236.36,2400.0,206.8355,207.3091,206.8355,207.2652,2400.0
2017-01-11 12:15:00,236.37,236.37,236.12,236.12,1700.0,207.274,207.274,207.0548,207.0548,1700.0
2017-01-11 12:20:00,236.12,236.12,235.56,235.79,4166.0,207.0548,207.0548,206.5637,206.7654,4166.0
2017-01-11 12:25:00,235.92,236.31,235.91,236.04,4339.0,206.8794,207.2214,206.8706,206.9846,4339.0
2017-01-11 12:30:00,236.01,236.05,235.69,235.72,5200.0,206.9583,206.9934,206.6777,206.704,5200.0
2017-01-11 12:35:00,235.81,236.08,235.7,235.7,2000.0,206.7829,207.0197,206.6865,206.6865,2000.0
2017-01-11 12:40:00,235.58,235.58,235.08,235.27,3300.0,206.5812,206.5812,206.1428,206.3094,3300.0
2017-01-11 12:45:00,235.05,235.23,235.03,235.18,1000.0,206.1165,206.2743,206.0989,206.2305,1000.0
2017-01-11 12:50:00,235.32,235.61,235.26,235.51,2119.0,206.3533,206.6076,206.3006,206.5199,2119.0
2017-01-11 12:55:00,235.55,235.8,235.52,235.8,4130.0,206.5549,206.7742,206.5286,206.7742,4130.0
2017-01-11 13:00:00,235.84,235.87,235.39,235.4,3210.0,206.8092,206.8355,206.4146,206.4234,3210.0
2017-01-11 13:05:00,235.42,235.88,235.37,235.68,6800.0,206.4409,206.8443,206.3971,206.6689,6800.0
2017-01-11 13:10:00,235.68,235.72,235.33,235.33,2834.0,206.6689,206.704,206.362,206.362,2834.0
2017-01-11 13:15:00,235.24,235.71,235.18,235.71,8170.0,206.2831,206.6952,206.2305,206.6952,8170.0
2017-01-11 13:20:00,235.77,235.95,235.7,235.9,4950.0,206.7479,206.9057,206.6865,206.8619,4950.0
2017-01-11 13:25:00,235.81,235.81,235.48,235.74,3410.0,206.7829,206.7829,206.4936,206.7216,3410.0
2017-01-11 13:30:00,235.63,235.94,235.42,235.94,5253.0,206.6251,206.8969,206.4409,206.8969,5253.0
2017-01-11 13:35:00,235.88,236.35,235.88,236.01,8466.0,206.8443,207.2565,206.8443,206.9583,8466.0
2017-01-11 13:40:00,236.02,236.05,235.57,235.89,3385.0,206.9671,206.9934,206.5725,206.8531,3385.0
2017-01-11 13:45:00,235.97,235.98,235.64,235.64,1300.0,206.9232,206.932,206.6339,206.6339,1300.0
2017-01-11 13:50:00,235.63,235.77,235.42,235.66,1900.0,206.6251,206.7479,206.4409,206.6514,1900.0
2017-01-11 13:55:00,235.62,235.79,235.51,235.79,4600.0,206.6163,206.7654,206.5199,206.7654,4600.0
2017-01-11 14:00:00,235.77,235.83,235.53,235.53,3366.0,206.7479,206.8005,206.5374,206.5374,3366.0
2017-01-11 14:05:00,235.59,235.59,235.32,235.32,3500.0,206.59,206.59,206.3533,206.3533,3500.0
2017-01-11 14:10:00,235.25,235.49,235.25,235.4,2100.0,206.2919,206.5023,206.2919,206.4234,2100.0
2017-01-11 14:15:00,235.43,235.66,235.34,235.51,6430.0,206.4497,206.6514,206.3708,206.5199,6430.0
2017-01-11 14:20:00,235.43,235.43,235.2,235.2,700.0,206.4497,206.4497,206.248,206.248,700.0
2017-01-11 14:25:00,235.28,235.3,235.11,235.11,500.0,206.3182,206.3357,206.1691,206.1691,500.0
2017-01-11 14:30:00,235.09,235.77,235.08,235.58,3716.0,206.1516,206.7479,206.1428,206.5812,3716.0
2017-01-11 14:35:00,235.6,235.76,235.6,235.76,2192.0,206.5988,206.7391,206.5988,206.7391,2192.0
2017-01-11 14:40:00,235.68,235.68,235.48,235.48,1800.0,206.6689,206.6689,206.4936,206.4936,1800.0
2017-01-11 14:45:00,235.46,235.46,235.36,235.36,1100.0,206.476,206.476,206.3883,206.3883,1100.0
2017-01-11 14:50:00,235.42,235.42,235.17,235.17,1300.0,206.4409,206.4409,206.2217,206.2217,1300.0
2017-01-11 14:55:00,235.2,235.28,234.99,235.05,4902.0,206.248,206.3182,206.0639,206.1165,4902.0
2017-01-11 15:00:00,235.07,235.49,235.07,235.49,1400.0,206.134,206.5023,206.134,206.5023,1400.0
2017-01-11 15:05:00,235.58,235.62,235.44,235.55,1300.0,206.5812,206.6163,206.4585,206.5549,1300.0
2017-01-11 15:10:00,235.52,235.67,235.47,235.64,2839.0,206.5286,206.6602,206.4848,206.6339,2839.0
2017-01-11 15:15:00,235.61,235.75,235.55,235.63,4270.0,206.6076,206.7303,206.5549,206.6251,4270.0
2017-01-11 15:20:00,235.61,235.64,235.49,235.64,3486.0,206.6076,206.6339,206.5023,206.6339,3486.0
2017-01-11 15:25:00,235.64,235.72,235.55,235.72,5394.0,206.6339,206.704,206.5549,206.704,5394.0
2017-01-11 15:30:00,235.77,235.93,235.73,235.92,2658.0,206.7479,206.8882,206.7128,206.8794,2658.0
2017-01-11 15:35:00,235.93,236.05,235.83,235.85,8105.0,206.8882,206.9934,206.8005,206.818,8105.0
2017-01-11 15:40:00,235.84,235.9,235.8,235.89,3800.0,206.8092,206.8619,206.7742,206.8531,3800.0
2017-01-11 15:45:00,235.89,236.0,235.78,235.94,10499.0,206.8531,206.9495,206.7566,206.8969,10499.0
2017-01-11 15:50:00,236.0,236.02,235.89,235.95,11230.0,206.9495,206.9671,206.8531,206.9057,11230.0
2017-01-11 15:55:00,235.93,236.08,235.77,235.9,28091.0,206.8882,207.0197,206.7479,206.8619,28091.0
2017-01-12 09:30:00,235.93,236.91,235.93,236.21,4110.0,206.8882,207.7475,206.8882,207.1337,4110.0
2017-01-12 09:35:00,235.7,236.17,235.51,236.12,1910.0,206.6865,207.0986,206.5199,207.0548,1910.0
2017-01-12 09:40:00,235.59,236.29,235.46,236.08,8968.0,206.59,207.2038,206.476,207.0197,8968.0
2017-01-12 09:45:00,236.11,236.39,235.63,235.64,11700.0,207.046,207.2915,206.6251,206.6339,11700.0
2017-01-12 09:50:00,235.76,235.76,235.13,235.53,8593.0,206.7391,206.7391,206.1866,206.5374,8593.0
2017-01-12 09:55:00,235.61,236.02,235.6,236.0,1700.0,206.6076,206.9671,206.5988,206.9495,1700.0
2017-01-12 10:00:00,235.96,235.96,235.19,235.19,7948.0,206.9145,206.9145,206.2393,206.2393,7948.0
2017-01-12 10:05:00,235.18,235.68,235.06,235.63,8000.0,206.2305,206.6689,206.1253,206.6251,8000.0
2017-01-12 10:10:00,235.53,236.73,235.53,236.25,13888.0,206.5374,207.5897,206.5374,207.1688,13888.0
2017-01-12 10:15:00,236.0,236.57,235.92,236.51,4500.0,206.9495,207.4494,206.8794,207.3968,4500.0
2017-01-12 10:20:00,236.2,236.51,236.0,236.08,19571.0,207.1249,207.3968,206.9495,207.0197,19571.0
2017-01-12 10:25:00,236.1,236.59,236.0,236.59,11840.0,207.0372,207.4669,206.9495,207.4669,11840.0
2017-01-12 10:30:00,236.16,236.36,235.54,235.54,10026.0,207.0899,207.2652,206.5462,206.5462,10026.0
2017-01-12 10:35:00,235.42,235.42,234.43,234.73,7376.0,206.4409,206.4409,205.5728,205.8359,7376.0
2017-01-12 10:40:00,234.81,235.83,234.72,235.83,4924.0,205.906,206.8005,205.8271,206.8005,4924.0
2017-01-12 10:45:00,235.82,235.82,235.37,235.52,15206.0,206.7917,206.7917,206.3971,206.5286,15206.0
2017-01-12 10:50:00,235.58,235.77,235.11,235.11,5636.0,206.5812,206.7479,206.1691,206.1691,5636.0
2017-01-12 10:55:00,235.08,235.34,234.74,234.9,17424.0,206.1428,206.3708,205.8446,205.985,17424.0
2017-01-12 11:00:00,234.75,234.88,233.86,233.86,4307.0,205.8534,205.9674,205.073,205.073,4307.0
2017-01-12 11:05:00,234.12,234.18,234.0,234.0,1500.0,205.301,205.3536,205.1957,205.1957,1500.0
2017-01-12 11:10:00,233.99,234.45,233.92,234.37,4270.0,205.187,205.5903,205.1256,205.5202,4270.0
2017-01-12 11:15:00,234.32,234.81,234.32,234.54,3000.0,205.4763,205.906,205.4763,205.6693,3000.0
2017-01-12 11:20:00,234.82,234.91,234.63,234.85,10087.0,205.9148,205.9937,205.7482,205.9411,10087.0
2017-01-12 11:25:00,234.89,235.15,234.89,235.13,3697.0,205.9762,206.2042,205.9762,206.1866,3697.0
2017-01-12 11:30:00,235.05,235.36,234.96,235.36,1915.0,206.1165,206.3883,206.0376,206.3883,1915.0
2017-01-12 11:35:00,235.42,235.43,235.21,235.32,1802.0,206.4409,206.4497,206.2568,206.3533,1802.0
2017-01-12 11:40:00,235.39,235.81,235.39,235.81,2272.0,206.4146,206.7829,206.4146,206.7829,2272.0
2017-01-12 11:45:00,235.67,235.84,235.62,235.66,6445.0,206.6602,206.8092,206.6163,206.6514,6445.0
2017-01-12 11:50:00,235.56,235.61,235.37,235.37,1410.0,206.5637,206.6076,206.3971,206.3971,1410.0
2017-01-12 11:55:00,235.38,235.54,235.36,235.49,1400.0,206.4059,206.5462,206.3883,206.5023,1400.0
2017-01-12 12:00:00,235.58,235.9,235.58,235.86,2170.0,206.5812,206.8619,206.5812,206.8268,2170.0
2017-01-12 12:05:00,235.96,235.97,235.95,235.97,800.0,206.9145,206.9232,206.9057,206.9232,800.0
2017-01-12 12:10:00,236.04,236.28,236.02,236.12,3665.0,206.9846,207.1951,206.9671,207.0548,3665.0
2017-01-12 12:15:00,236.02,236.51,236.02,236.26,9921.0,206.9671,207.3968,206.9671,207.1775,9921.0
2017-01-12 12:20:00,236.26,236.35,236.15,236.28,8042.0,207.1775,207.2565,207.0811,207.1951,8042.0
2017-01-12 12:25:00,236.25,236.62,236.25,236.59,3970.0,207.1688,207.4932,207.1688,207.4669,3970.0
2017-01-12 12:30:00,236.63,237.25,236.62,237.23,5526.0,207.502,208.0457,207.4932,208.0281,5526.0
2017-01-12 12:35:00,237.17,237.17,236.84,236.99,3468.0,207.9755,207.9755,207.6861,207.8177,3468.0
2017-01-12 12:40:00,236.75,236.86,236.63,236.67,2043.0,207.6072,207.7037,207.502,207.5371,2043.0
2017-01-12 12:45:00,236.53,236.59,236.38,236.48,1405.0,207.4143,207.4669,207.2828,207.3705,1405.0
2017-01-12 12:50:00,236.41,236.82,236.41,236.76,2400.0,207.3091,207.6686,207.3091,207.616,2400.0
2017-01-12 12:55:00,236.63,237.18,236.62,236.96,6800.0,207.502,207.9843,207.4932,207.7914,6800.0
2017-01-12 13:00:00,236.92,236.99,236.69,236.78,8808.0,207.7563,207.8177,207.5546,207.6335,8808.0
2017-01-12 13:05:00,236.69,236.82,236.64,236.81,3050.0,207.5546,207.6686,207.5108,207.6598,3050.0
2017-01-12 13:10:00,236.68,236.8,236.62,236.8,1856.0,207.5458,207.6511,207.4932,207.6511,1856.0
2017-01-12 13:15:00,236.75,237.0,236.56,236.56,17387.0,207.6072,207.8265,207.4406,207.4406,17387.0
2017-01-12 13:20:00,236.57,236.57,236.51,236.51,200.0,207.4494,207.4494,207.3968,207.3968,200.0
2017-01-12 13:25:00,236.56,236.84,236.54,236.68,2905.0,207.4406,207.6861,207.4231,207.5458,2905.0
2017-01-12 13:30:00,236.68,236.68,236.56,236.57,2045.0,207.5458,207.5458,207.4406,207.4494,2045.0
2017-01-12 13:35:00,236.56,236.81,236.56,236.76,4300.0,207.4406,207.6598,207.4406,207.616,4300.0
2017-01-12 13:40:00,236.75,236.82,236.74,236.8,1700.0,207.6072,207.6686,207.5985,207.6511,1700.0
2017-01-12 13:45:00,236.79,236.87,236.71,236.81,6194.0,207.6423,207.7125,207.5721,207.6598,6194.0
2017-01-12 13:50:00,236.79,236.8,236.72,236.77,1310.0,207.6423,207.6511,207.5809,207.6248,1310.0
2017-01-12 13:55:00,236.72,236.88,236.72,236.88,1700.0,207.5809,207.7212,207.5809,207.7212,1700.0
2017-01-12 14:00:00,236.89,237.0,236.78,236.81,8580.0,207.73,207.8265,207.6335,207.6598,8580.0
2017-01-12 14:05:00,236.92,236.97,236.64,236.64,3960.0,207.7563,207.8001,207.5108,207.5108,3960.0
2017-01-12 14:10:00,236.74,236.74,236.36,236.36,15178.0,207.5985,207.5985,207.2652,207.2652,15178.0
2017-01-12 14:15:00,236.46,236.56,236.35,236.43,6520.0,207.3529,207.4406,207.2565,207.3266,6520.0
2017-01-12 14:20:00,236.35,236.42,236.03,236.2,5791.0,207.2565,207.3178,206.9759,207.1249,5791.0
2017-01-12 14:25:00,236.04,236.3,236.04,236.3,2056.0,206.9846,207.2126,206.9846,207.2126,2056.0
2017-01-12 14:30:00,236.27,236.66,236.2,236.56,28886.0,207.1863,207.5283,207.1249,207.4406,28886.0
2017-01-12 14:35:00,236.49,236.64,236.49,236.5,7717.0,207.3792,207.5108,207.3792,207.388,7717.0
2017-01-12 14:40:00,236.57,236.63,236.25,236.32,8001.0,207.4494,207.502,207.1688,207.2302,8001.0
2017-01-12 14:45:00,236.32,236.36,236.19,236.35,3800.0,207.2302,207.2652,207.1162,207.2565,3800.0
2017-01-12 14:50:00,236.26,236.44,236.26,236.4,11441.0,207.1775,207.3354,207.1775,207.3003,11441.0
2017-01-12 14:55:00,236.4,236.64,236.33,236.53,12518.0,207.3003,207.5108,207.2389,207.4143,12518.0
2017-01-12 15:00:00,236.45,236.62,235.8,235.8,14511.0,207.3442,207.4932,206.7742,206.7742,14511.0
2017-01-12 15:05:00,235.94,236.02,235.73,235.92,14061.0,206.8969,206.9671,206.7128,206.8794,14061.0
2017-01-12 15:10:00,235.91,236.13,235.88,236.13,5900.0,206.8706,207.0635,206.8443,207.0635,5900.0
2017-01-12 15:15:00,236.08,236.16,236.06,236.07,5400.0,207.0197,207.0899,207.0022,207.0109,5400.0
2017-01-12 15:20:00,236.12,236.2,236.08,236.12,8300.0,207.0548,207.1249,207.0197,207.0548,8300.0
2017-01-12 15:25:00,236.1,236.22,236.1,236.13,5825.0,207.0372,207.1425,207.0372,207.0635,5825.0
2017-01-12 15:30:00,236.1,236.32,236.09,236.32,12091.0,207.0372,207.2302,207.0285,207.2302,12091.0
2017-01-12 15:35:00,236.33,236.57,236.27,236.52,40613.0,207.2389,207.4494,207.1863,207.4055,40613.0
2017-01-12 15:40:00,236.57,236.57,236.3,236.37,16745.0,207.4494,207.4494,207.2126,207.274,16745.0
2017-01-12 15:45:00,236.29,236.42,236.08,236.08,17951.0,207.2038,207.3178,207.0197,207.0197,17951.0
2017-01-12 15:50:00,236.08,236.31,235.63,235.65,43699.0,207.0197,207.2214,206.6251,206.6426,43699.0
2017-01-12 15:55:00,235.64,236.54,235.6,236.25,32684.0,206.6339,207.4231,206.5988,207.1688,32684.0
2017-01-13 09:30:00,236.31,237.28,235.74,237.28,4652.0,207.2214,208.072,206.7216,208.072,4652.0
2017-01-13 09:35:00,237.03,237.28,235.71,235.72,6220.0,207.8528,208.072,206.6952,206.704,6220.0
2017-01-13 09:40:00,235.93,236.7,235.78,236.33,7315.0,206.8882,207.5634,206.7566,207.2389,7315.0
2017-01-13 09:45:00,236.41,236.69,235.92,236.28,3106.0,207.3091,207.5546,206.8794,207.1951,3106.0
2017-01-13 09:50:00,236.03,236.21,235.68,235.72,10336.0,206.9759,207.1337,206.6689,206.704,10336.0
2017-01-13 09:55:00,235.57,235.7,235.39,235.56,9369.0,206.5725,206.6865,206.4146,206.5637,9369.0
2017-01-13 10:00:00,235.72,236.36,235.44,235.62,11986.0,206.704,207.2652,206.4585,206.6163,11986.0
2017-01-13 10:05:00,235.49,235.73,235.38,235.73,7260.0,206.5023,206.7128,206.4059,206.7128,7260.0
2017-01-13 10:10:00,235.95,236.0,235.63,235.94,9951.0,206.9057,206.9495,206.6251,206.8969,9951.0
2017-01-13 10:15:00,235.92,236.09,235.92,236.09,2751.0,206.8794,207.0285,206.8794,207.0285,2751.0
2017-01-13 10:20:00,236.03,236.19,235.6,235.81,11000.0,206.9759,207.1162,206.5988,206.7829,11000.0
2017-01-13 10:25:00,235.8,236.0,235.74,235.86,13572.0,206.7742,206.9495,206.7216,206.8268,13572.0
2017-01-13 10:30:00,235.8,236.14,235.67,236.02,4438.0,206.7742,207.0723,206.6602,206.9671,4438.0
2017-01-13 10:35:00,236.07,236.33,236.07,236.31,2665.0,207.0109,207.2389,207.0109,207.2214,2665.0
2017-01-13 10:40:00,236.21,236.28,235.46,235.87,6037.0,207.1337,207.1951,206.476,206.8355,6037.0
2017-01-13 10:45:00,235.84,235.99,235.6,235.6,4267.0,206.8092,206.9408,206.5988,206.5988,4267.0
2017-01-13 10:50:00,235.47,236.1,235.47,235.92,4750.0,206.4848,207.0372,206.4848,206.8794,4750.0
2017-01-13 10:55:00,235.76,235.86,235.71,235.85,895.0,206.7391,206.8268,206.6952,206.818,895.0
2017-01-13 11:00:00,235.89,236.33,235.89,235.97,4859.0,206.8531,207.2389,206.8531,206.9232,4859.0
2017-01-13 11:05:00,236.0,236.14,235.59,236.14,4226.0,206.9495,207.0723,206.59,207.0723,4226.0
2017-01-13 11:10:00,236.14,236.5,236.14,236.42,2600.0,207.0723,207.388,207.0723,207.3178,2600.0
2017-01-13 11:15:00,236.25,236.86,236.22,236.68,3609.0,207.1688,207.7037,207.1425,207.5458,3609.0
2017-01-13 11:20:00,236.86,237.3,236.82,237.11,3680.0,207.7037,208.0895,207.6686,207.9229,3680.0
2017-01-13 11:25:00,237.11,237.11,236.78,236.97,2012.0,207.9229,207.9229,207.6335,207.8001,2012.0
2017-01-13 11:30:00,236.96,237.0,236.9,237.0,1500.0,207.7914,207.8265,207.7388,207.8265,1500.0
2017-01-13 11:35:00,236.95,237.05,236.83,236.93,2726.0,207.7826,207.8703,207.6774,207.7651,2726.0
2017-01-13 11:40:00,236.95,236.95,236.35,236.47,4123.0,207.7826,207.7826,207.2565,207.3617,4123.0
2017-01-13 11:45:00,236.44,236.63,236.32,236.63,1144.0,207.3354,207.502,207.2302,207.502,1144.0
2017-01-13 11:50:00,236.71,236.89,236.71,236.8,1800.0,207.5721,207.73,207.5721,207.6511,1800.0
2017-01-13 11:55:00,236.82,236.82,236.44,236.58,11375.0,207.6686,207.6686,207.3354,207.4582,11375.0
2017-01-13 12:00:00,236.63,236.96,236.63,236.96,4075.0,207.502,207.7914,207.502,207.7914,4075.0
2017-01-13 12:05:00,236.97,236.97,236.9,236.91,2030.0,207.8001,207.8001,207.7388,207.7475,2030.0
2017-01-13 12:10:00,236.86,237.0,236.86,237.0,1860.0,207.7037,207.8265,207.7037,207.8265,1860.0
2017-01-13 12:15:00,237.01,237.07,236.74,236.93,2048.0,207.8352,207.8878,207.5985,207.7651,2048.0
2017-01-13 12:20:00,237.09,237.09,236.88,236.88,800.0,207.9054,207.9054,207.7212,207.7212,800.0
2017-01-13 12:25:00,236.88,236.89,236.78,236.84,2706.0,207.7212,207.73,207.6335,207.6861,2706.0
2017-01-13 12:30:00,236.92,237.02,236.91,236.99,3800.0,207.7563,207.844,207.7475,207.8177,3800.0
2017-01-13 12:35:00,236.95,236.95,236.72,236.77,1784.0,207.7826,207.7826,207.5809,207.6248,1784.0
2017-01-13 12:40:00,236.6,236.68,236.58,236.67,1533.0,207.4757,207.5458,207.4582,207.5371,1533.0
2017-01-13 12:45:00,236.78,236.8,236.5,236.6,1200.0,207.6335,207.6511,207.388,207.4757,1200.0
2017-01-13 12:50:00,236.6,236.97,236.6,236.97,1700.0,207.4757,207.8001,207.4757,207.8001,1700.0
2017-01-13 12:55:00,237.0,237.01,236.8,236.8,2700.0,207.8265,207.8352,207.6511,207.6511,2700.0
2017-01-13 13:00:00,236.89,236.99,236.81,236.94,4681.0,207.73,207.8177,207.6598,207.7738,4681.0
2017-01-13 13:05:00,236.94,236.99,236.9,236.94,900.0,207.7738,207.8177,207.7388,207.7738,900.0
2017-01-13 13:10:00,236.9,237.12,236.9,237.06,4200.0,207.7388,207.9317,207.7388,207.8791,4200.0
2017-01-13 13:15:00,237.0,237.08,237.0,237.08,1400.0,207.8265,207.8966,207.8265,207.8966,1400.0
2017-01-13 13:20:00,237.07,237.14,237.03,237.06,3232.0,207.8878,207.9492,207.8528,207.8791,3232.0
2017-01-13 13:25:00,237.06,237.06,236.88,237.0,3400.0,207.8791,207.8791,207.7212,207.8265,3400.0
2017-01-13 13:30:00,236.91,236.99,236.86,236.88,1900.0,207.7475,207.8177,207.7037,207.7212,1900.0
2017-01-13 13:35:00,236.95,237.07,236.94,237.06,3405.0,207.7826,207.8878,207.7738,207.8791,3405.0
2017-01-13 13:40:00,237.07,237.11,237.0,237.07,3233.0,207.8878,207.9229,207.8265,207.8878,3233.0
2017-01-13 13:45:00,237.09,237.09,237.03,237.03,300.0,207.9054,207.9054,207.8528,207.8528,300.0
2017-01-13 13:50:00,237.14,237.14,237.01,237.07,4052.0,207.9492,207.9492,207.8352,207.8878,4052.0
2017-01-13 13:55:00,237.08,237.13,237.04,237.12,3018.0,207.8966,207.9404,207.8615,207.9317,3018.0
2017-01-13 14:00:00,237.06,237.06,236.95,236.99,6022.0,207.8791,207.8791,207.7826,207.8177,6022.0
2017-01-13 14:05:00,237.05,237.05,236.81,236.83,1991.0,207.8703,207.8703,207.6598,207.6774,1991.0
2017-01-13 14:10:00,236.76,236.93,236.69,236.81,3644.0,207.616,207.7651,207.5546,207.6598,3644.0
2017-01-13 14:15:00,236.81,237.15,236.78,237.15,5124.0,207.6598,207.958,207.6335,207.958,5124.0
2017-01-13 14:20:00,237.09,237.25,237.04,237.09,3847.0,207.9054,208.0457,207.8615,207.9054,3847.0
2017-01-13 14:25:00,237.04,237.04,236.93,237.0,6508.0,207.8615,207.8615,207.7651,207.8265,6508.0
2017-01-13 14:30:00,236.92,237.21,236.92,237.21,2500.0,207.7563,208.0106,207.7563,208.0106,2500.0
2017-01-13 14:35:00,237.19,237.37,237.08,237.13,4010.0,207.9931,208.1509,207.8966,207.9404,4010.0
2017-01-13 14:40:00,237.06,237.28,237.0,237.28,9001.0,207.8791,208.072,207.8265,208.072,9001.0
2017-01-13 14:45:00,237.16,237.25,237.15,237.19,4100.0,207.9668,208.0457,207.958,207.9931,4100.0
2017-01-13 14:50:00,237.22,237.22,236.98,236.99,3513.0,208.0194,208.0194,207.8089,207.8177,3513.0
2017-01-13 14:55:00,237.0,237.26,237.0,237.26,4451.0,207.8265,208.0544,207.8265,208.0544,4451.0
2017-01-13 15:00:00,237.06,237.22,236.99,237.1,2411.0,207.8791,208.0194,207.8177,207.9141,2411.0
2017-01-13 15:05:00,237.1,237.1,236.96,237.07,3551.0,207.9141,207.9141,207.7914,207.8878,3551.0
2017-01-13 15:10:00,237.04,237.07,236.96,237.06,3211.0,207.8615,207.8878,207.7914,207.8791,3211.0
2017-01-13 15:15:00,237.0,237.08,236.96,237.02,5409.0,207.8265,207.8966,207.7914,207.844,5409.0
2017-01-13 15:20:00,237.04,237.11,236.98,237.08,2857.0,207.8615,207.9229,207.8089,207.8966,2857.0
2017-01-13 15:25:00,237.1,237.11,236.93,237.0,9193.0,207.9141,207.9229,207.7651,207.8265,9193.0
2017-01-13 15:30:00,236.98,237.27,236.96,237.18,8400.0,207.8089,208.0632,207.7914,207.9843,8400.0
2017-01-13 15:35:00,237.26,237.26,236.95,236.95,5555.0,208.0544,208.0544,207.7826,207.7826,5555.0
2017-01-13 15:40:00,237.02,237.05,236.99,237.05,10677.0,207.844,207.8703,207.8177,207.8703,10677.0
2017-01-13 15:45:00,237.05,237.24,237.05,237.05,11717.0,207.8703,208.0369,207.8703,207.8703,11717.0
2017-01-13 15:50:00,237.16,237.17,236.94,237.02,6486.0,207.9668,207.9755,207.7738,207.844,6486.0
2017-01-13 15:55:00,237.02,237.07,236.76,236.94,24236.0,207.844,207.8878,207.616,207.7738,24236.0
2017-01-17 09:30:00,236.63,237.39,236.63,236.89,4464.0,207.502,208.1684,207.502,207.73,4464.0
2017-01-17 09:35:00,236.42,236.91,235.5,235.5,3495.0,207.3178,207.7475,206.5111,206.5111,3495.0
2017-01-17 09:40:00,235.71,237.98,235.7,237.98,7097.0,206.6952,208.6858,206.6865,208.6858,7097.0
2017-01-17 09:45:00,238.07,238.46,237.05,237.52,13889.0,208.7647,209.1067,207.8703,208.2824,13889.0
2017-01-17 09:50:00,237.74,237.96,237.03,237.06,13293.0,208.4754,208.6683,207.8528,207.8791,13293.0
2017-01-17 09:55:00,236.79,237.09,236.79,237.09,595.0,207.6423,207.9054,207.6423,207.9054,595.0
2017-01-17 10:00:00,237.11,237.11,235.93,236.48,3525.0,207.9229,207.9229,206.8882,207.3705,3525.0
2017-01-17 10:05:00,236.37,236.9,236.02,236.9,7074.0,207.274,207.7388,206.9671,207.7388,7074.0
2017-01-17 10:10:00,236.83,236.96,236.51,236.57,2140.0,207.6774,207.7914,207.3968,207.4494,2140.0
2017-01-17 10:15:00,236.77,236.95,236.73,236.76,1800.0,207.6248,207.7826,207.5897,207.616,1800.0
2017-01-17 10:20:00,235.98,236.34,235.91,235.91,1798.0,206.932,207.2477,206.8706,206.8706,1798.0
2017-01-17 10:25:00,235.81,236.26,235.75,235.94,3399.0,206.7829,207.1775,206.7303,206.8969,3399.0
2017-01-17 10:30:00,235.94,236.18,235.94,236.03,1700.0,206.8969,207.1074,206.8969,206.9759,1700.0
2017-01-17 10:35:00,236.09,236.31,236.09,236.31,600.0,207.0285,207.2214,207.0285,207.2214,600.0
2017-01-17 10:40:00,236.34,236.77,236.34,236.65,6287.0,207.2477,207.6248,207.2477,207.5195,6287.0
2017-01-17 10:45:00,236.56,236.62,236.31,236.31,974.0,207.4406,207.4932,207.2214,207.2214,974.0
2017-01-17 10:50:00,236.37,236.85,236.34,236.84,2405.0,207.274,207.6949,207.2477,207.6861,2405.0
2017-01-17 10:55:00,236.93,237.06,236.84,237.06,2369.0,207.7651,207.8791,207.6861,207.8791,2369.0
2017-01-17 11:00:00,236.99,237.6,236.98,237.4,10505.0,207.8177,208.3526,207.8089,208.1772,10505.0
2017-01-17 11:05:00,237.41,237.53,237.3,237.46,3100.0,208.186,208.2912,208.0895,208.2298,3100.0
2017-01-17 11:10:00,237.39,237.47,236.97,237.14,4789.0,208.1684,208.2386,207.8001,207.9492,4789.0
2017-01-17 11:15:00,237.18,237.44,237.18,237.39,4460.0,207.9843,208.2123,207.9843,208.1684,4460.0
2017-01-17 11:20:00,237.41,237.98,237.39,237.98,15423.0,208.186,208.6858,208.1684,208.6858,15423.0
2017-01-17 11:25:00,237.83,238.08,237.63,238.03,6158.0,208.5543,208.7735,208.3789,208.7297,6158.0
2017-01-17 11:30:00,238.15,238.15,237.74,237.74,1693.0,208.8349,208.8349,208.4754,208.4754,1693.0
2017-01-17 11:35:00,237.99,238.89,237.91,238.62,15810.0,208.6946,209.4838,208.6244,209.247,15810.0
2017-01-17 11:40:00,238.66,239.11,238.54,238.7,17434.0,209.2821,209.6767,209.1769,209.3172,17434.0
2017-01-17 11:45:00,238.69,238.97,238.64,238.97,3300.0,209.3084,209.554,209.2646,209.554,3300.0
2017-01-17 11:50:00,238.92,239.05,238.83,238.97,1400.0,209.5101,209.6241,209.4312,209.554,1400.0
2017-01-17 11:55:00,238.93,239.04,238.73,238.92,4952.0,209.5189,209.6153,209.3435,209.5101,4952.0
2017-01-17 12:00:00,238.78,238.89,238.53,238.78,4808.0,209.3873,209.4838,209.1681,209.3873,4808.0
2017-01-17 12:05:00,238.79,238.79,238.39,238.52,2300.0,209.3961,209.3961,209.0453,209.1593,2300.0
2017-01-17 12:10:00,238.48,238.88,238.3,238.62,3246.0,209.1243,209.475,208.9664,209.247,3246.0
2017-01-17 12:15:00,238.54,238.66,238.29,238.49,8419.0,209.1769,209.2821,208.9577,209.133,8419.0
2017-01-17 12:20:00,238.54,238.72,238.54,238.63,5054.0,209.1769,209.3347,209.1769,209.2558,5054.0
2017-01-17 12:25:00,238.73,239.04,238.36,238.59,6253.0,209.3435,209.6153,209.019,209.2207,6253.0
2017-01-17 12:30:00,238.69,238.69,238.5,238.52,1117.0,209.3084,209.3084,209.1418,209.1593,1117.0
2017-01-17 12:35:00,238.8,238.81,238.41,238.47,5268.0,209.4049,209.4136,209.0629,209.1155,5268.0
2017-01-17 12:40:00,238.37,238.84,238.37,238.78,2600.0,209.0278,209.44,209.0278,209.3873,2600.0
2017-01-17 12:45:00,238.85,239.05,238.74,238.8,8450.0,209.4487,209.6241,209.3523,209.4049,8450.0
2017-01-17 12:50:00,239.0,239.12,238.81,239.0,9106.0,209.5803,209.6855,209.4136,209.5803,9106.0
2017-01-17 12:55:00,238.94,239.03,238.89,239.03,1500.0,209.5276,209.6066,209.4838,209.6066,1500.0
2017-01-17 13:00:00,238.85,239.06,238.74,239.06,5900.0,209.4487,209.6329,209.3523,209.6329,5900.0
2017-01-17 13:05:00,239.06,239.14,238.96,239.0,4838.0,209.6329,209.703,209.5452,209.5803,4838.0
2017-01-17 13:10:00,239.03,239.03,238.87,238.91,1745.0,209.6066,209.6066,209.4663,209.5013,1745.0
2017-01-17 13:15:00,238.87,238.93,238.75,238.75,1200.0,209.4663,209.5189,209.361,209.361,1200.0
2017-01-17 13:20:00,238.79,239.06,238.79,238.99,7035.0,209.3961,209.6329,209.3961,209.5715,7035.0
2017-01-17 13:25:00,239.15,239.17,238.91,239.09,12742.0,209.7118,209.7293,209.5013,209.6592,12742.0
2017-01-17 13:30:00,239.06,239.37,239.06,239.28,4266.0,209.6329,209.9047,209.6329,209.8258,4266.0
2017-01-17 13:35:00,239.31,239.31,239.08,239.08,2111.0,209.8521,209.8521,209.6504,209.6504,2111.0
2017-01-17 13:40:00,239.13,239.13,238.72,238.88,4309.0,209.6943,209.6943,209.3347,209.475,4309.0
2017-01-17 13:45:00,238.85,239.6,238.85,239.36,5800.0,209.4487,210.1064,209.4487,209.8959,5800.0
2017-01-17 13:50:00,239.47,239.64,239.43,239.63,3639.0,209.9924,210.1415,209.9573,210.1327,3639.0
2017-01-17 13:55:00,239.65,239.72,239.51,239.68,1900.0,210.1502,210.2116,210.0275,210.1766,1900.0
2017-01-17 14:00:00,239.77,239.82,239.64,239.67,4846.0,210.2555,210.2993,210.1415,210.1678,4846.0
2017-01-17 14:05:00,239.78,239.83,239.71,239.83,2900.0,210.2642,210.3081,210.2029,210.3081,2900.0
2017-01-17 14:10:00,239.77,239.82,239.6,239.78,6175.0,210.2555,210.2993,210.1064,210.2642,6175.0
2017-01-17 14:15:00,239.78,239.92,239.69,239.8,7951.0,210.2642,210.387,210.1853,210.2818,7951.0
2017-01-17 14:20:00,239.8,239.81,239.63,239.69,7515.0,210.2818,210.2906,210.1327,210.1853,7515.0
2017-01-17 14:25:00,239.71,239.71,239.5,239.55,4075.0,210.2029,210.2029,210.0187,210.0626,4075.0
2017-01-17 14:30:00,239.51,239.73,239.48,239.66,18112.0,210.0275,210.2204,210.0012,210.159,18112.0
2017-01-17 14:35:00,239.64,239.73,239.3,239.62,7955.0,210.1415,210.2204,209.8433,210.1239,7955.0
2017-01-17 14:40:00,239.71,239.92,239.64,239.9,8076.0,210.2029,210.387,210.1415,210.3695,8076.0
2017-01-17 14:45:00,239.83,239.87,239.44,239.49,6100.0,210.3081,210.3432,209.9661,210.0099,6100.0
2017-01-17 14:50:00,239.58,239.7,239.45,239.52,5803.0,210.0889,210.1941,209.9749,210.0363,5803.0
2017-01-17 14:55:00,239.48,239.66,239.31,239.66,5912.0,210.0012,210.159,209.8521,210.159,5912.0
2017-01-17 15:00:00,239.62,239.87,239.59,239.83,11480.0,210.1239,210.3432,210.0976,210.3081,11480.0
2017-01-17 15:05:00,239.82,239.95,239.73,239.95,11349.0,210.2993,210.4133,210.2204,210.4133,11349.0
2017-01-17 15:10:00,239.94,240.36,239.92,240.28,23753.0,210.4046,210.7729,210.387,210.7027,23753.0
2017-01-17 15:15:00,240.27,240.33,240.08,240.23,18238.0,210.6939,210.7465,210.5273,210.6589,18238.0
2017-01-17 15:20:00,240.21,240.29,240.1,240.1,15836.0,210.6413,210.7115,210.5449,210.5449,15836.0
2017-01-17 15:25:00,240.08,240.22,240.03,240.22,11290.0,210.5273,210.6501,210.4835,210.6501,11290.0
2017-01-17 15:30:00,240.24,240.42,240.03,240.41,16367.0,210.6676,210.8255,210.4835,210.8167,16367.0
2017-01-17 15:35:00,240.37,240.77,240.36,240.77,13985.0,210.7816,211.1324,210.7729,211.1324,13985.0
2017-01-17 15:40:00,240.72,240.78,240.37,240.4,18363.0,211.0885,211.1412,210.7816,210.8079,18363.0
2017-01-17 15:45:00,240.39,240.58,240.34,240.49,17841.0,210.7992,210.9658,210.7553,210.8868,17841.0
2017-01-17 15:50:00,240.57,240.66,240.38,240.66,25067.0,210.957,211.0359,210.7904,211.0359,25067.0
2017-01-17 15:55:00,240.69,240.78,240.5,240.66,37864.0,211.0622,211.1412,210.8956,211.0359,37864.0
2017-01-18 09:30:00,241.9,242.91,240.66,242.17,21129.0,212.1233,213.009,211.0359,212.36,21129.0
2017-01-18 09:35:00,242.3,244.88,241.43,244.88,23624.0,212.474,214.7365,211.7111,214.7365,23624.0
2017-01-18 09:40:00,244.87,246.07,244.87,245.39,22059.0,214.7277,215.78,214.7277,215.1837,22059.0
2017-01-18 09:45:00,245.67,247.06,245.39,245.94,28002.0,215.4292,216.6481,215.1837,215.666,28002.0
2017-01-18 09:50:00,246.03,246.29,245.52,245.52,16933.0,215.7449,215.9729,215.2977,215.2977,16933.0
2017-01-18 09:55:00,245.69,246.34,245.23,246.15,17837.0,215.4468,216.0167,215.0434,215.8501,17837.0
2017-01-18 10:00:00,246.22,246.74,245.74,245.87,15753.0,215.9115,216.3675,215.4906,215.6046,15753.0
2017-01-18 10:05:00,245.77,245.81,245.08,245.11,15585.0,215.5169,215.552,214.9118,214.9381,15585.0
2017-01-18 10:10:00,245.06,245.29,244.29,244.67,18457.0,214.8943,215.096,214.2191,214.5523,18457.0
2017-01-18 10:15:00,244.66,244.93,244.25,244.8,8739.0,214.5435,214.7803,214.184,214.6663,8739.0
2017-01-18 10:20:00,244.8,245.34,244.75,245.34,14002.0,214.6663,215.1398,214.6225,215.1398,14002.0
2017-01-18 10:25:00,245.32,245.58,245.11,245.24,11700.0,215.1223,215.3503,214.9381,215.0521,11700.0
2017-01-18 10:30:00,245.28,245.53,245.0,245.18,11207.0,215.0872,215.3064,214.8417,214.9995,11207.0
2017-01-18 10:35:00,245.3,245.64,245.21,245.5,12650.0,215.1048,215.4029,215.0258,215.2801,12650.0
2017-01-18 10:40:00,245.43,245.69,245.15,245.47,8854.0,215.2188,215.4468,214.9732,215.2538,8854.0
2017-01-18 10:45:00,245.47,245.56,245.22,245.3,3900.0,215.2538,215.3328,215.0346,215.1048,3900.0
2017-01-18 10:50:00,245.29,245.29,244.75,245.2,4100.0,215.096,215.096,214.6225,215.0171,4100.0
2017-01-18 10:55:00,244.99,245.37,244.82,245.33,10950.0,214.8329,215.1661,214.6838,215.1311,10950.0
2017-01-18 11:00:00,245.37,245.37,244.85,244.9,21224.0,215.1661,215.1661,214.7102,214.754,21224.0
2017-01-18 11:05:00,244.94,245.3,244.3,244.3,8250.0,214.7891,215.1048,214.2279,214.2279,8250.0
2017-01-18 11:10:00,244.43,244.67,244.29,244.29,7396.0,214.3419,214.5523,214.2191,214.2191,7396.0
2017-01-18 11:15:00,244.46,244.51,244.11,244.18,7500.0,214.3682,214.412,214.0612,214.1226,7500.0
2017-01-18 11:20:00,244.24,244.33,243.99,244.0,4080.0,214.1752,214.2542,213.956,213.9648,4080.0
2017-01-18 11:25:00,243.98,244.55,243.98,244.55,4900.0,213.9472,214.4471,213.9472,214.4471,4900.0
2017-01-18 11:30:00,244.55,245.16,244.55,244.93,10481.0,214.4471,214.982,214.4471,214.7803,10481.0
2017-01-18 11:35:00,244.9,245.35,244.9,244.97,9916.0,214.754,215.1486,214.754,214.8154,9916.0
2017-01-18 11:40:00,245.1,245.2,244.79,244.79,2402.0,214.9294,215.0171,214.6575,214.6575,2402.0
2017-01-18 11:45:00,244.78,244.78,244.22,244.25,12301.0,214.6488,214.6488,214.1577,214.184,12301.0
2017-01-18 11:50:00,244.38,244.76,244.18,244.76,3138.0,214.298,214.6312,214.1226,214.6312,3138.0
2017-01-18 11:55:00,244.95,244.95,244.16,244.16,6470.0,214.7978,214.7978,214.1051,214.1051,6470.0
2017-01-18 12:00:00,244.41,245.31,244.39,244.93,12200.0,214.3243,215.1135,214.3068,214.7803,12200.0
2017-01-18 12:05:00,244.97,245.6,244.97,245.29,11353.0,214.8154,215.3678,214.8154,215.096,11353.0
2017-01-18 12:10:00,245.33,245.55,245.24,245.41,4230.0,215.1311,215.324,215.0521,215.2012,4230.0
2017-01-18 12:15:00,245.4,245.52,244.97,245.52,6602.0,215.1925,215.2977,214.8154,215.2977,6602.0
2017-01-18 12:20:00,245.47,245.57,245.28,245.34,5666.0,215.2538,215.3415,215.0872,215.1398,5666.0
2017-01-18 12:25:00,245.2,245.28,244.78,244.78,2700.0,215.0171,215.0872,214.6488,214.6488,2700.0
2017-01-18 12:30:00,244.81,244.99,244.76,244.77,4300.0,214.6751,214.8329,214.6312,214.64,4300.0
2017-01-18 12:35:00,244.91,245.3,244.84,244.84,6600.0,214.7628,215.1048,214.7014,214.7014,6600.0
2017-01-18 12:40:00,244.71,244.96,244.71,244.91,8332.0,214.5874,214.8066,214.5874,214.7628,8332.0
2017-01-18 12:45:00,244.96,245.21,244.61,244.79,8259.0,214.8066,215.0258,214.4997,214.6575,8259.0
2017-01-18 12:50:00,244.8,244.8,244.23,244.44,7800.0,214.6663,214.6663,214.1665,214.3506,7800.0
2017-01-18 12:55:00,244.46,244.61,244.23,244.27,3354.0,214.3682,214.4997,214.1665,214.2015,3354.0
2017-01-18 13:00:00,244.24,244.48,243.92,244.07,9962.0,214.1752,214.3857,213.8946,214.0262,9962.0
2017-01-18 13:05:00,244.01,244.08,243.73,243.87,24498.0,213.9736,214.0349,213.728,213.8508,24498.0
2017-01-18 13:10:00,243.87,245.19,243.68,245.07,18691.0,213.8508,215.0083,213.6842,214.9031,18691.0
2017-01-18 13:15:00,245.02,245.07,244.6,244.78,5750.0,214.8592,214.9031,214.4909,214.6488,5750.0
2017-01-18 13:20:00,244.67,244.67,244.29,244.4,5358.0,214.5523,214.5523,214.2191,214.3155,5358.0
2017-01-18 13:25:00,244.45,244.49,244.25,244.45,2200.0,214.3594,214.3945,214.184,214.3594,2200.0
2017-01-18 13:30:00,244.45,244.67,244.4,244.4,7027.0,214.3594,214.5523,214.3155,214.3155,7027.0
2017-01-18 13:35:00,244.51,244.53,244.42,244.49,3600.0,214.412,214.4295,214.3331,214.3945,3600.0
2017-01-18 13:40:00,244.49,244.76,244.46,244.67,6050.0,214.3945,214.6312,214.3682,214.5523,6050.0
2017-01-18 13:45:00,244.62,244.74,244.45,244.5,3424.0,214.5085,214.6137,214.3594,214.4032,3424.0
2017-01-18 13:50:00,244.68,244.69,244.5,244.5,1153.0,214.5611,214.5698,214.4032,214.4032,1153.0
2017-01-18 13:55:00,244.59,244.61,244.45,244.54,2100.0,214.4822,214.4997,214.3594,214.4383,2100.0
2017-01-18 14:00:00,244.45,244.58,244.37,244.45,9474.0,214.3594,214.4734,214.2892,214.3594,9474.0
2017-01-18 14:05:00,244.52,244.71,244.46,244.63,3988.0,214.4208,214.5874,214.3682,214.5172,3988.0
2017-01-18 14:10:00,244.53,244.53,244.21,244.29,8821.0,214.4295,214.4295,214.1489,214.2191,8821.0
2017-01-18 14:15:00,244.31,244.37,243.71,244.0,8175.0,214.2366,214.2892,213.7105,213.9648,8175.0
2017-01-18 14:20:00,244.0,244.09,243.85,243.85,3499.0,213.9648,214.0437,213.8332,213.8332,3499.0
2017-01-18 14:25:00,244.0,244.4,243.92,244.4,1600.0,213.9648,214.3155,213.8946,214.3155,1600.0
2017-01-18 14:30:00,244.3,244.4,244.29,244.36,3682.0,214.2279,214.3155,214.2191,214.2805,3682.0
2017-01-18 14:35:00,244.3,244.52,244.3,244.52,8153.0,214.2279,214.4208,214.2279,214.4208,8153.0
2017-01-18 14:40:00,244.5,244.59,244.43,244.54,6336.0,214.4032,214.4822,214.3419,214.4383,6336.0
2017-01-18 14:45:00,244.5,244.53,244.41,244.47,6050.0,214.4032,214.4295,214.3243,214.3769,6050.0
2017-01-18 14:50:00,244.53,244.68,244.52,244.52,4604.0,214.4295,214.5611,214.4208,214.4208,4604.0
2017-01-18 14:55:00,244.51,244.75,244.51,244.69,2628.0,214.412,214.6225,214.412,214.5698,2628.0
2017-01-18 15:00:00,244.73,244.75,244.52,244.75,5567.0,214.6049,214.6225,214.4208,214.6225,5567.0
2017-01-18 15:05:00,244.77,244.81,244.55,244.59,4806.0,214.64,214.6751,214.4471,214.4822,4806.0
2017-01-18 15:10:00,244.61,244.66,244.5,244.55,5656.0,214.4997,214.5435,214.4032,214.4471,5656.0
2017-01-18 15:15:00,244.55,244.82,244.54,244.72,5636.0,214.4471,214.6838,214.4383,214.5962,5636.0
2017-01-18 15:20:00,244.72,244.91,244.48,244.86,7484.0,214.5962,214.7628,214.3857,214.7189,7484.0
2017-01-18 15:25:00,244.73,244.87,244.49,244.57,9229.0,214.6049,214.7277,214.3945,214.4646,9229.0
2017-01-18 15:30:00,244.59,244.59,244.38,244.47,7606.0,214.4822,214.4822,214.298,214.3769,7606.0
2017-01-18 15:35:00,244.54,244.91,244.45,244.62,11625.0,214.4383,214.7628,214.3594,214.5085,11625.0
2017-01-18 15:40:00,244.62,244.62,244.21,244.36,16218.0,214.5085,214.5085,214.1489,214.2805,16218.0
2017-01-18 15:45:00,244.42,244.59,244.35,244.36,18339.0,214.3331,214.4822,214.2717,214.2805,18339.0
2017-01-18 15:50:00,244.36,244.8,244.35,244.78,28252.0,214.2805,214.6663,214.2717,214.6488,28252.0
2017-01-18 15:55:00,244.78,244.87,244.61,244.67,30096.0,214.6488,214.7277,214.4997,214.5523,30096.0
2017-01-19 09:30:00,244.13,244.38,243.91,244.38,8611.0,214.0788,214.298,213.8859,214.298,8611.0
2017-01-19 09:35:00,244.95,245.02,244.69,244.86,2625.0,214.7978,214.8592,214.5698,214.7189,2625.0
2017-01-19 09:40:00,244.87,245.22,244.68,245.22,3190.0,214.7277,215.0346,214.5611,215.0346,3190.0
2017-01-19 09:45:00,245.22,245.91,245.04,245.68,12203.0,215.0346,215.6397,214.8768,215.438,12203.0
2017-01-19 09:50:00,245.45,246.05,245.18,246.05,14322.0,215.2363,215.7624,214.9995,215.7624,14322.0
2017-01-19 09:55:00,246.22,246.22,245.52,245.52,13040.0,215.9115,215.9115,215.2977,215.2977,13040.0
2017-01-19 10:00:00,245.41,245.59,244.98,245.44,12536.0,215.2012,215.3591,214.8242,215.2275,12536.0
2017-01-19 10:05:00,245.27,245.28,244.62,244.65,3735.0,215.0785,215.0872,214.5085,214.5348,3735.0
2017-01-19 10:10:00,244.5,244.86,244.4,244.75,5601.0,214.4032,214.7189,214.3155,214.6225,5601.0
2017-01-19 10:15:00,244.7,244.83,244.07,244.5,8035.0,214.5786,214.6926,214.0262,214.4032,8035.0
2017-01-19 10:20:00,244.53,244.75,244.25,244.74,6469.0,214.4295,214.6225,214.184,214.6137,6469.0
2017-01-19 10:25:00,244.79,244.8,244.25,244.41,13617.0,214.6575,214.6663,214.184,214.3243,13617.0
2017-01-19 10:30:00,244.36,244.5,244.34,244.41,1700.0,214.2805,214.4032,214.2629,214.3243,1700.0
2017-01-19 10:35:00,244.34,244.48,244.33,244.33,2700.0,214.2629,214.3857,214.2542,214.2542,2700.0
2017-01-19 10:40:00,244.34,244.67,244.34,244.6,3000.0,214.2629,214.5523,214.2629,214.4909,3000.0
2017-01-19 10:45:00,244.49,244.66,244.17,244.49,5273.0,214.3945,214.5435,214.1139,214.3945,5273.0
2017-01-19 10:50:00,244.66,244.66,244.2,244.2,1900.0,214.5435,214.5435,214.1402,214.1402,1900.0
2017-01-19 10:55:00,244.36,244.47,244.21,244.38,1200.0,214.2805,214.3769,214.1489,214.298,1200.0
2017-01-19 11:00:00,244.19,244.19,243.53,243.78,6109.0,214.1314,214.1314,213.5526,213.7719,6109.0
2017-01-19 11:05:00,243.7,244.19,243.66,244.06,3356.0,213.7017,214.1314,213.6666,214.0174,3356.0
2017-01-19 11:10:00,244.06,244.06,243.89,243.89,1476.0,214.0174,214.0174,213.8683,213.8683,1476.0
2017-01-19 11:15:00,243.95,244.07,243.93,244.01,2396.0,213.9209,214.0262,213.9034,213.9736,2396.0
2017-01-19 11:20:00,244.0,244.56,244.0,244.04,6386.0,213.9648,214.4559,213.9648,213.9999,6386.0
2017-01-19 11:25:00,243.99,244.14,243.63,243.7,9258.0,213.956,214.0876,213.6403,213.7017,9258.0
2017-01-19 11:30:00,243.6,243.85,243.52,243.53,10162.0,213.614,213.8332,213.5439,213.5526,10162.0
2017-01-19 11:35:00,243.5,243.5,243.19,243.22,2200.0,213.5263,213.5263,213.2545,213.2808,2200.0
2017-01-19 11:40:00,243.26,243.88,243.26,243.65,4787.0,213.3159,213.8596,213.3159,213.6579,4787.0
2017-01-19 11:45:00,243.82,243.92,243.67,243.91,4802.0,213.8069,213.8946,213.6754,213.8859,4802.0
2017-01-19 11:50:00,243.88,243.99,243.58,243.58,2453.0,213.8596,213.956,213.5965,213.5965,2453.0
2017-01-19 11:55:00,243.6,243.6,243.19,243.46,4700.0,213.614,213.614,213.2545,213.4913,4700.0
2017-01-19 12:00:00,243.48,243.8,243.4,243.8,13509.0,213.5088,213.7894,213.4386,213.7894,13509.0
2017-01-19 12:05:00,243.76,244.08,243.75,243.91,9813.0,213.7543,214.0349,213.7456,213.8859,9813.0
2017-01-19 12:10:00,243.93,244.1,243.92,243.99,13389.0,213.9034,214.0525,213.8946,213.956,13389.0
2017-01-19 12:15:00,244.15,244.15,243.83,243.85,3700.0,214.0963,214.0963,213.8157,213.8332,3700.0
2017-01-19 12:20:00,243.86,244.19,243.79,244.1,5625.0,213.842,214.1314,213.7806,214.0525,5625.0
2017-01-19 12:25:00,243.99,244.46,243.99,244.46,8218.0,213.956,214.3682,213.956,214.3682,8218.0
2017-01-19 12:30:00,244.36,244.4,244.02,244.38,6955.0,214.2805,214.3155,213.9823,214.298,6955.0
2017-01-19 12:35:00,244.34,244.46,244.34,244.4,1300.0,214.2629,214.3682,214.2629,214.3155,1300.0
2017-01-19 12:40:00,244.43,244.45,244.3,244.36,2400.0,214.3419,214.3594,214.2279,214.2805,2400.0
2017-01-19 12:45:00,244.38,244.4,244.08,244.23,4350.0,214.298,214.3155,214.0349,214.1665,4350.0
2017-01-19 12:50:00,244.31,244.48,244.31,244.46,4420.0,214.2366,214.3857,214.2366,214.3682,4420.0
2017-01-19 12:55:00,244.33,244.75,244.33,244.71,1800.0,214.2542,214.6225,214.2542,214.5874,1800.0
2017-01-19 13:00:00,244.73,244.8,244.61,244.8,6000.0,214.6049,214.6663,214.4997,214.6663,6000.0
2017-01-19 13:05:00,244.53,244.83,244.52,244.7,6404.0,214.4295,214.6926,214.4208,214.5786,6404.0
2017-01-19 13:10:00,244.85,244.96,244.64,244.82,2854.0,214.7102,214.8066,214.526,214.6838,2854.0
2017-01-19 13:15:00,244.87,245.0,244.63,244.89,14500.0,214.7277,214.8417,214.5172,214.7452,14500.0
2017-01-19 13:20:00,244.89,245.12,244.78,244.9,8293.0,214.7452,214.9469,214.6488,214.754,8293.0
2017-01-19 13:25:00,244.9,245.12,244.75,245.06,4200.0,214.754,214.9469,214.6225,214.8943,4200.0
2017-01-19 13:30:00,244.48,245.42,244.48,245.42,4519.0,214.3857,215.21,214.3857,215.21,4519.0
2017-01-19 13:35:00,245.33,245.4,244.9,245.05,5200.0,215.1311,215.1925,214.754,214.8855,5200.0
2017-01-19 13:40:00,245.05,245.05,244.51,244.72,3614.0,214.8855,214.8855,214.412,214.5962,3614.0
2017-01-19 13:45:00,244.71,244.97,244.71,244.95,4909.0,214.5874,214.8154,214.5874,214.7978,4909.0
2017-01-19 13:50:00,244.96,244.99,244.56,244.56,4900.0,214.8066,214.8329,214.4559,214.4559,4900.0
2017-01-19 13:55:00,244.59,244.72,244.3,244.36,3790.0,214.4822,214.5962,214.2279,214.2805,3790.0
2017-01-19 14:00:00,244.37,244.47,244.21,244.46,3341.0,214.2892,214.3769,214.1489,214.3682,3341.0
2017-01-19 14:05:00,244.32,244.44,243.69,243.94,14483.0,214.2454,214.3506,213.6929,213.9122,14483.0
2017-01-19 14:10:00,243.91,244.11,243.83,243.96,20717.0,213.8859,214.0612,213.8157,213.9297,20717.0
2017-01-19 14:15:00,244.0,244.29,243.82,244.0,21537.0,213.9648,214.2191,213.8069,213.9648,21537.0
2017-01-19 14:20:00,244.01,244.16,243.64,244.16,10853.0,213.9736,214.1051,213.6491,214.1051,10853.0
2017-01-19 14:25:00,244.25,244.33,244.15,244.33,3205.0,214.184,214.2542,214.0963,214.2542,3205.0
2017-01-19 14:30:00,244.17,244.27,244.02,244.1,4390.0,214.1139,214.2015,213.9823,214.0525,4390.0
2017-01-19 14:35:00,244.01,244.41,244.01,244.31,5347.0,213.9736,214.3243,213.9736,214.2366,5347.0
2017-01-19 14:40:00,244.24,244.6,244.22,244.56,4853.0,214.1752,214.4909,214.1577,214.4559,4853.0
2017-01-19 14:45:00,244.36,244.52,244.32,244.38,2143.0,214.2805,214.4208,214.2454,214.298,2143.0
2017-01-19 14:50:00,244.4,244.53,244.36,244.36,4167.0,214.3155,214.4295,214.2805,214.2805,4167.0
2017-01-19 14:55:00,244.39,244.39,244.12,244.15,6335.0,214.3068,214.3068,214.07,214.0963,6335.0
2017-01-19 15:00:00,244.12,244.18,243.91,243.99,3766.0,214.07,214.1226,213.8859,213.956,3766.0
2017-01-19 15:05:00,244.1,244.19,244.04,244.11,5237.0,214.0525,214.1314,213.9999,214.0612,5237.0
2017-01-19 15:10:00,244.11,244.16,244.04,244.13,4658.0,214.0612,214.1051,213.9999,214.0788,4658.0
2017-01-19 15:15:00,244.13,244.33,244.12,244.33,4304.0,214.0788,214.2542,214.07,214.2542,4304.0
2017-01-19 15:20:00,244.37,244.47,244.18,244.42,3855.0,214.2892,214.3769,214.1226,214.3331,3855.0
2017-01-19 15:25:00,244.41,244.46,244.27,244.27,5152.0,214.3243,214.3682,214.2015,214.2015,5152.0
2017-01-19 15:30:00,244.34,244.38,243.87,244.08,19391.0,214.2629,214.298,213.8508,214.0349,19391.0
2017-01-19 15:35:00,244.14,244.52,244.06,244.38,13957.0,214.0876,214.4208,214.0174,214.298,13957.0
2017-01-19 15:40:00,244.36,244.55,244.36,244.39,13480.0,214.2805,214.4471,214.2805,214.3068,13480.0
2017-01-19 15:45:00,244.35,244.45,244.26,244.43,8129.0,214.2717,214.3594,214.1928,214.3419,8129.0
2017-01-19 15:50:00,244.39,244.46,244.21,244.44,19825.0,214.3068,214.3682,214.1489,214.3506,19825.0
2017-01-19 15:55:00,244.39,244.45,244.11,244.2,23308.0,214.3068,214.3594,214.0612,214.1402,23308.0
2017-01-20 09:30:00,244.92,245.41,244.92,245.0,24069.0,214.7715,215.2012,214.7715,214.8417,24069.0
2017-01-20 09:35:00,244.81,245.65,244.68,245.5,5400.0,214.6751,215.4117,214.5611,215.2801,5400.0
2017-01-20 09:40:00,245.43,246.75,245.33,245.67,27753.0,215.2188,216.3763,215.1311,215.4292,27753.0
2017-01-20 09:45:00,245.72,246.31,245.32,246.0,22229.0,215.4731,215.9904,215.1223,215.7186,22229.0
2017-01-20 09:50:00,246.14,246.26,245.4,246.0,6250.0,215.8414,215.9466,215.1925,215.7186,6250.0
2017-01-20 09:55:00,246.0,246.09,245.6,245.68,7031.0,215.7186,215.7975,215.3678,215.438,7031.0
2017-01-20 10:00:00,246.03,246.08,245.33,245.97,10098.0,215.7449,215.7887,215.1311,215.6923,10098.0
2017-01-20 10:05:00,245.95,245.95,244.86,245.43,28926.0,215.6747,215.6747,214.7189,215.2188,28926.0
2017-01-20 10:10:00,245.72,245.83,245.41,245.58,1600.0,215.4731,215.5695,215.2012,215.3503,1600.0
2017-01-20 10:15:00,245.71,246.4,245.7,246.4,4373.0,215.4643,216.0694,215.4555,216.0694,4373.0
2017-01-20 10:20:00,246.39,246.39,244.7,244.74,13164.0,216.0606,216.0606,214.5786,214.6137,13164.0
2017-01-20 10:25:00,244.68,245.07,244.09,244.74,22933.0,214.5611,214.9031,214.0437,214.6137,22933.0
2017-01-20 10:30:00,244.7,245.49,244.59,245.21,75196.0,214.5786,215.2714,214.4822,215.0258,75196.0
2017-01-20 10:35:00,245.43,245.93,245.12,245.49,19182.0,215.2188,215.6572,214.9469,215.2714,19182.0
2017-01-20 10:40:00,245.58,245.98,245.5,245.5,2900.0,215.3503,215.7011,215.2801,215.2801,2900.0
2017-01-20 10:45:00,245.59,246.09,245.57,245.85,1400.0,215.3591,215.7975,215.3415,215.5871,1400.0
2017-01-20 10:50:00,245.66,245.87,245.65,245.7,9412.0,215.4204,215.6046,215.4117,215.4555,9412.0
2017-01-20 10:55:00,245.7,246.3,245.7,245.75,6210.0,215.4555,215.9817,215.4555,215.4994,6210.0
2017-01-20 11:00:00,245.79,245.91,245.15,245.91,24606.0,215.5344,215.6397,214.9732,215.6397,24606.0
2017-01-20 11:05:00,245.58,245.79,245.56,245.56,1510.0,215.3503,215.5344,215.3328,215.3328,1510.0
2017-01-20 11:10:00,245.53,245.88,245.2,245.82,11073.0,215.3064,215.6134,215.0171,215.5608,11073.0
2017-01-20 11:15:00,245.84,245.89,245.71,245.85,4200.0,215.5783,215.6221,215.4643,215.5871,4200.0
2017-01-20 11:20:00,245.72,245.73,245.56,245.56,1845.0,215.4731,215.4818,215.3328,215.3328,1845.0
2017-01-20 11:25:00,245.42,245.6,245.33,245.54,7000.0,215.21,215.3678,215.1311,215.3152,7000.0
2017-01-20 11:30:00,245.61,245.64,245.35,245.64,4270.0,215.3766,215.4029,215.1486,215.4029,4270.0
2017-01-20 11:35:00,245.55,245.69,245.42,245.65,5500.0,215.324,215.4468,215.21,215.4117,5500.0
2017-01-20 11:40:00,245.71,245.85,245.39,245.46,13457.0,215.4643,215.5871,215.1837,215.2451,13457.0
2017-01-20 11:45:00,245.5,245.83,245.38,245.48,5142.0,215.2801,215.5695,215.1749,215.2626,5142.0
2017-01-20 11:50:00,245.36,245.97,245.36,245.97,3795.0,215.1574,215.6923,215.1574,215.6923,3795.0
2017-01-20 11:55:00,245.74,245.99,245.71,245.83,1400.0,215.4906,215.7098,215.4643,215.5695,1400.0
2017-01-20 12:00:00,245.83,245.88,245.17,245.24,2191.0,215.5695,215.6134,214.9908,215.0521,2191.0
2017-01-20 12:05:00,245.16,246.0,244.76,245.97,28376.0,214.982,215.7186,214.6312,215.6923,28376.0
2017-01-20 12:10:00,245.79,245.79,244.92,245.2,4306.0,215.5344,215.5344,214.7715,215.0171,4306.0
2017-01-20 12:15:00,245.22,245.88,245.18,245.88,5884.0,215.0346,215.6134,214.9995,215.6134,5884.0
2017-01-20 12:20:00,245.52,245.64,245.23,245.46,3672.0,215.2977,215.4029,215.0434,215.2451,3672.0
2017-01-20 12:25:00,245.5,245.71,245.3,245.66,8954.0,215.2801,215.4643,215.1048,215.4204,8954.0
2017-01-20 12:30:00,245.55,245.9,245.26,245.85,27395.0,215.324,215.6309,215.0697,215.5871,27395.0
2017-01-20 12:35:00,245.7,245.75,245.26,245.66,7160.0,215.4555,215.4994,215.0697,215.4204,7160.0
2017-01-20 12:40:00,245.55,245.99,245.55,245.82,1713.0,215.324,215.7098,215.324,215.5608,1713.0
2017-01-20 12:45:00,245.9,246.02,245.49,245.75,15154.0,215.6309,215.7361,215.2714,215.4994,15154.0
2017-01-20 12:50:00,245.6,245.71,245.4,245.5,23733.0,215.3678,215.4643,215.1925,215.2801,23733.0
2017-01-20 12:55:00,245.5,245.56,245.27,245.56,8161.0,215.2801,215.3328,215.0785,215.3328,8161.0
2017-01-20 13:00:00,245.41,245.75,245.37,245.73,6707.0,215.2012,215.4994,215.1661,215.4818,6707.0
2017-01-20 13:05:00,245.8,245.8,245.53,245.64,4300.0,215.5432,215.5432,215.3064,215.4029,4300.0
2017-01-20 13:10:00,245.57,245.65,245.47,245.5,2100.0,215.3415,215.4117,215.2538,215.2801,2100.0
2017-01-20 13:15:00,245.46,245.99,245.46,245.99,2400.0,215.2451,215.7098,215.2451,215.7098,2400.0
2017-01-20 13:20:00,245.99,245.99,245.87,245.88,1100.0,215.7098,215.7098,215.6046,215.6134,1100.0
2017-01-20 13:25:00,245.99,245.99,245.83,245.94,3045.0,215.7098,215.7098,215.5695,215.666,3045.0
2017-01-20 13:30:00,245.87,245.87,245.74,245.76,2300.0,215.6046,215.6046,215.4906,215.5081,2300.0
2017-01-20 13:35:00,245.73,245.76,245.45,245.54,2700.0,215.4818,215.5081,215.2363,215.3152,2700.0
2017-01-20 13:40:00,245.77,245.85,245.66,245.75,1360.0,215.5169,215.5871,215.4204,215.4994,1360.0
2017-01-20 13:45:00,245.81,245.84,245.43,245.48,1700.0,215.552,215.5783,215.2188,215.2626,1700.0
2017-01-20 13:50:00,245.46,245.66,245.42,245.61,3503.0,215.2451,215.4204,215.21,215.3766,3503.0
2017-01-20 13:55:00,245.53,245.79,245.45,245.46,3808.0,215.3064,215.5344,215.2363,215.2451,3808.0
2017-01-20 14:00:00,245.52,245.65,245.41,245.65,3089.0,215.2977,215.4117,215.2012,215.4117,3089.0
2017-01-20 14:05:00,245.49,245.66,245.49,245.6,2200.0,215.2714,215.4204,215.2714,215.3678,2200.0
2017-01-20 14:10:00,245.73,245.73,245.48,245.5,4700.0,215.4818,215.4818,215.2626,215.2801,4700.0
2017-01-20 14:15:00,245.49,245.54,245.39,245.43,2401.0,215.2714,215.3152,215.1837,215.2188,2401.0
2017-01-20 14:20:00,245.43,245.66,245.39,245.66,8872.0,215.2188,215.4204,215.1837,215.4204,8872.0
2017-01-20 14:25:00,245.52,245.69,245.52,245.69,1000.0,215.2977,215.4468,215.2977,215.4468,1000.0
2017-01-20 14:30:00,245.57,245.98,245.57,245.83,2069.0,215.3415,215.7011,215.3415,215.5695,2069.0
2017-01-20 14:35:00,245.89,245.89,245.49,245.63,5453.0,215.6221,215.6221,215.2714,215.3941,5453.0
2017-01-20 14:40:00,245.69,245.8,245.56,245.66,7820.0,215.4468,215.5432,215.3328,215.4204,7820.0
2017-01-20 14:45:00,245.64,245.74,245.32,245.35,1771.0,215.4029,215.4906,215.1223,215.1486,1771.0
2017-01-20 14:50:00,245.55,245.56,245.07,245.23,3900.0,215.324,215.3328,214.9031,215.0434,3900.0
2017-01-20 14:55:00,245.28,245.33,245.18,245.19,1100.0,215.0872,215.1311,214.9995,215.0083,1100.0
2017-01-20 15:00:00,245.33,245.72,245.33,245.66,2600.0,215.1311,215.4731,215.1311,215.4204,2600.0
2017-01-20 15:05:00,245.62,246.08,245.46,246.06,12272.0,215.3854,215.7887,215.2451,215.7712,12272.0
2017-01-20 15:10:00,246.14,246.14,245.79,245.96,7664.0,215.8414,215.8414,215.5344,215.6835,7664.0
2017-01-20 15:15:00,245.96,246.16,245.73,246.16,11294.0,215.6835,215.8589,215.4818,215.8589,11294.0
2017-01-20 15:20:00,246.08,246.09,245.8,245.98,10083.0,215.7887,215.7975,215.5432,215.7011,10083.0
2017-01-20 15:25:00,246.03,246.03,245.89,245.91,20827.0,215.7449,215.7449,215.6221,215.6397,20827.0
2017-01-20 15:30:00,245.9,246.05,245.7,246.05,16001.0,215.6309,215.7624,215.4555,215.7624,16001.0
2017-01-20 15:35:00,246.04,246.09,245.92,246.07,3718.0,215.7537,215.7975,215.6484,215.78,3718.0
2017-01-20 15:40:00,246.08,246.08,245.88,246.06,13479.0,215.7887,215.7887,215.6134,215.7712,13479.0
2017-01-20 15:45:00,246.03,246.35,245.98,246.26,16039.0,215.7449,216.0255,215.7011,215.9466,16039.0
2017-01-20 15:50:00,246.3,246.43,246.06,246.26,9709.0,215.9817,216.0957,215.7712,215.9466,9709.0
2017-01-20 15:55:00,246.25,246.48,246.23,246.46,22964.0,215.9378,216.1395,215.9203,216.122,22964.0
2017-01-23 09:30:00,246.04,246.46,245.95,246.46,5567.0,215.7537,216.122,215.6747,216.122,5567.0
2017-01-23 09:35:00,246.46,247.77,246.03,247.62,7566.0,216.122,217.2707,215.7449,217.1392,7566.0
2017-01-23 09:40:00,247.65,248.74,247.64,247.94,22635.0,217.1655,218.1213,217.1567,217.4198,22635.0
2017-01-23 09:45:00,247.8,248.02,247.16,247.75,15700.0,217.297,217.4899,216.7358,217.2532,15700.0
2017-01-23 09:50:00,247.56,248.74,247.5,247.98,9716.0,217.0866,218.1213,217.034,217.4549,9716.0
2017-01-23 09:55:00,247.68,248.16,247.37,248.0,9835.0,217.1918,217.6127,216.92,217.4724,9835.0
2017-01-23 10:00:00,248.07,248.67,247.04,247.12,17048.0,217.5338,218.0599,216.6306,216.7007,17048.0
2017-01-23 10:05:00,247.12,247.69,247.01,247.45,15615.0,216.7007,217.2006,216.6043,216.9901,15615.0
2017-01-23 10:10:00,247.51,247.78,247.16,247.39,31127.0,217.0427,217.2795,216.7358,216.9375,31127.0
2017-01-23 10:15:00,247.4,247.77,247.11,247.59,18288.0,216.9463,217.2707,216.692,217.1129,18288.0
2017-01-23 10:20:00,247.55,247.64,247.05,247.05,5051.0,217.0778,217.1567,216.6393,216.6393,5051.0
2017-01-23 10:25:00,247.0,247.0,246.34,246.34,2769.0,216.5955,216.5955,216.0167,216.0167,2769.0
2017-01-23 10:30:00,246.25,246.25,245.52,246.2,18780.0,215.9378,215.9378,215.2977,215.894,18780.0
2017-01-23 10:35:00,245.93,246.27,245.93,246.18,1400.0,215.6572,215.9554,215.6572,215.8764,1400.0
2017-01-23 10:40:00,246.12,246.21,245.88,245.88,3500.0,215.8238,215.9027,215.6134,215.6134,3500.0
2017-01-23 10:45:00,246.07,246.12,245.88,246.05,10655.0,215.78,215.8238,215.6134,215.7624,10655.0
2017-01-23 10:50:00,246.1,246.37,246.1,246.2,1100.0,215.8063,216.043,215.8063,215.894,1100.0
2017-01-23 10:55:00,246.2,246.2,245.98,246.12,2700.0,215.894,215.894,215.7011,215.8238,2700.0
2017-01-23 11:00:00,246.14,246.33,245.93,246.21,11379.0,215.8414,216.008,215.6572,215.9027,11379.0
2017-01-23 11:05:00,246.27,246.5,246.2,246.43,3959.0,215.9554,216.157,215.894,216.0957,3959.0
2017-01-23 11:10:00,246.44,246.82,246.43,246.48,16024.0,216.1044,216.4377,216.0957,216.1395,16024.0
2017-01-23 11:15:00,246.45,246.87,246.27,246.27,9401.0,216.1132,216.4815,215.9554,215.9554,9401.0
2017-01-23 11:20:00,246.36,246.62,246.26,246.36,11950.0,216.0343,216.2623,215.9466,216.0343,11950.0
2017-01-23 11:25:00,246.39,246.57,245.82,246.46,33914.0,216.0606,216.2184,215.5608,216.122,33914.0
2017-01-23 11:30:00,246.46,246.53,246.16,246.37,22768.0,216.122,216.1834,215.8589,216.043,22768.0
2017-01-23 11:35:00,246.4,246.69,246.22,246.48,16530.0,216.0694,216.3237,215.9115,216.1395,16530.0
2017-01-23 11:40:00,246.45,246.72,246.23,246.72,16871.0,216.1132,216.35,215.9203,216.35,16871.0
2017-01-23 11:45:00,246.63,246.68,246.02,246.61,41681.0,216.271,216.3149,215.7361,216.2535,41681.0
2017-01-23 11:50:00,246.52,246.62,246.07,246.38,27644.0,216.1746,216.2623,215.78,216.0518,27644.0
2017-01-23 11:55:00,246.24,246.25,244.56,245.0,31074.0,215.9291,215.9378,214.4559,214.8417,31074.0
2017-01-23 12:00:00,245.01,245.62,245.01,245.17,7400.0,214.8505,215.3854,214.8505,214.9908,7400.0
2017-01-23 12:05:00,245.32,245.45,245.12,245.18,5525.0,215.1223,215.2363,214.9469,214.9995,5525.0
2017-01-23 12:10:00,245.34,245.45,245.12,245.36,5600.0,215.1398,215.2363,214.9469,215.1574,5600.0
2017-01-23 12:15:00,245.41,245.68,245.36,245.58,17188.0,215.2012,215.438,215.1574,215.3503,17188.0
2017-01-23 12:20:00,245.58,245.6,245.06,245.31,13623.0,215.3503,215.3678,214.8943,215.1135,13623.0
2017-01-23 12:25:00,245.24,245.3,244.93,244.93,1926.0,215.0521,215.1048,214.7803,214.7803,1926.0
2017-01-23 12:30:00,244.96,245.08,244.9,244.99,5298.0,214.8066,214.9118,214.754,214.8329,5298.0
2017-01-23 12:35:00,244.89,245.03,244.8,245.0,5445.0,214.7452,214.868,214.6663,214.8417,5445.0
2017-01-23 12:40:00,244.92,245.14,244.89,244.98,4463.0,214.7715,214.9645,214.7452,214.8242,4463.0
2017-01-23 12:45:00,244.95,245.0,244.87,244.92,1400.0,214.7978,214.8417,214.7277,214.7715,1400.0
2017-01-23 12:50:00,244.97,245.0,244.9,244.98,1341.0,214.8154,214.8417,214.754,214.8242,1341.0
2017-01-23 12:55:00,244.91,245.0,244.84,244.84,1400.0,214.7628,214.8417,214.7014,214.7014,1400.0
2017-01-23 13:00:00,244.86,244.92,244.78,244.92,1700.0,214.7189,214.7715,214.6488,214.7715,1700.0
2017-01-23 13:05:00,244.96,245.03,244.7,244.74,2400.0,214.8066,214.868,214.5786,214.6137,2400.0
2017-01-23 13:10:00,244.67,244.7,244.29,244.45,18900.0,214.5523,214.5786,214.2191,214.3594,18900.0
2017-01-23 13:15:00,244.47,244.62,244.38,244.62,20539.0,214.3769,214.5085,214.298,214.5085,20539.0
2017-01-23 13:20:00,244.55,244.79,244.47,244.64,9366.0,214.4471,214.6575,214.3769,214.526,9366.0
2017-01-23 13:25:00,244.64,244.9,244.62,244.9,3000.0,214.526,214.754,214.5085,214.754,3000.0
2017-01-23 13:30:00,244.92,245.19,244.92,245.19,4400.0,214.7715,215.0083,214.7715,215.0083,4400.0
2017-01-23 13:35:00,245.3,245.54,245.2,245.54,9571.0,215.1048,215.3152,215.0171,215.3152,9571.0
2017-01-23 13:40:00,245.44,245.45,245.37,245.37,689.0,215.2275,215.2363,215.1661,215.1661,689.0
2017-01-23 13:45:00,245.44,245.44,245.16,245.2,2400.0,215.2275,215.2275,214.982,215.0171,2400.0
2017-01-23 13:50:00,245.16,245.24,244.78,244.89,10455.0,214.982,215.0521,214.6488,214.7452,10455.0
2017-01-23 13:55:00,244.88,244.89,244.62,244.89,1545.0,214.7365,214.7452,214.5085,214.7452,1545.0
2017-01-23 14:00:00,244.94,245.4,244.94,245.4,1700.0,214.7891,215.1925,214.7891,215.1925,1700.0
2017-01-23 14:05:00,245.37,245.39,245.25,245.35,2320.0,215.1661,215.1837,215.0609,215.1486,2320.0
2017-01-23 14:10:00,245.46,245.59,245.33,245.43,2538.0,215.2451,215.3591,215.1311,215.2188,2538.0
2017-01-23 14:15:00,245.38,245.58,245.27,245.53,6694.0,215.1749,215.3503,215.0785,215.3064,6694.0
2017-01-23 14:20:00,245.48,245.61,245.39,245.5,6396.0,215.2626,215.3766,215.1837,215.2801,6396.0
2017-01-23 14:25:00,245.51,245.68,245.5,245.68,1610.0,215.2889,215.438,215.2801,215.438,1610.0
2017-01-23 14:30:00,245.66,245.79,245.6,245.77,1865.0,215.4204,215.5344,215.3678,215.5169,1865.0
2017-01-23 14:35:00,245.7,245.78,245.66,245.76,3200.0,215.4555,215.5257,215.4204,215.5081,3200.0
2017-01-23 14:40:00,245.76,245.87,245.68,245.87,5300.0,215.5081,215.6046,215.438,215.6046,5300.0
2017-01-23 14:45:00,245.87,245.96,245.79,245.96,2400.0,215.6046,215.6835,215.5344,215.6835,2400.0
2017-01-23 14:50:00,245.94,246.04,245.94,246.03,3166.0,215.666,215.7537,215.666,215.7449,3166.0
2017-01-23 14:55:00,246.03,246.19,246.02,246.07,3745.0,215.7449,215.8852,215.7361,215.78,3745.0
2017-01-23 15:00:00,246.07,246.18,245.93,245.93,1300.0,215.78,215.8764,215.6572,215.6572,1300.0
2017-01-23 15:05:00,245.93,245.93,245.74,245.74,2219.0,215.6572,215.6572,215.4906,215.4906,2219.0
2017-01-23 15:10:00,245.72,245.72,245.36,245.39,4015.0,215.4731,215.4731,215.1574,215.1837,4015.0
2017-01-23 15:15:00,245.45,245.5,245.41,245.5,1000.0,215.2363,215.2801,215.2012,215.2801,1000.0
2017-01-23 15:20:00,245.55,245.72,245.46,245.69,5114.0,215.324,215.4731,215.2451,215.4468,5114.0
2017-01-23 15:25:00,245.77,245.86,245.73,245.81,3200.0,215.5169,215.5958,215.4818,215.552,3200.0
2017-01-23 15:30:00,245.85,245.89,245.81,245.86,3420.0,215.5871,215.6221,215.552,215.5958,3420.0
2017-01-23 15:35:00,245.89,246.03,245.8,245.96,5911.0,215.6221,215.7449,215.5432,215.6835,5911.0
2017-01-23 15:40:00,245.98,246.17,245.98,246.17,9664.0,215.7011,215.8677,215.7011,215.8677,9664.0
2017-01-23 15:45:00,246.09,246.24,246.01,246.08,11000.0,215.7975,215.9291,215.7274,215.7887,11000.0
2017-01-23 15:50:00,246.03,246.03,245.75,245.81,11730.0,215.7449,215.7449,215.4994,215.552,11730.0
2017-01-23 15:55:00,245.79,245.99,245.76,245.83,29834.0,215.5344,215.7098,215.5081,215.5695,29834.0
2017-01-24 09:30:00,246.31,246.7,246.25,246.25,5748.0,215.9904,216.3324,215.9378,215.9378,5748.0
2017-01-24 09:35:00,246.6,247.79,246.43,247.56,5598.0,216.2447,217.2883,216.0957,217.0866,5598.0
2017-01-24 09:40:00,247.53,247.93,247.41,247.84,3400.0,217.0603,217.411,216.955,217.3321,3400.0
2017-01-24 09:45:00,247.99,248.36,247.59,248.36,8696.0,217.4636,217.7881,217.1129,217.7881,8696.0
2017-01-24 09:50:00,248.24,248.8,248.0,248.4,13377.0,217.6829,218.1739,217.4724,217.8232,13377.0
2017-01-24 09:55:00,248.52,248.59,248.07,248.42,4649.0,217.9284,217.9898,217.5338,217.8407,4649.0
2017-01-24 10:00:00,248.47,248.75,248.05,248.14,9408.0,217.8845,218.1301,217.5162,217.5952,9408.0
2017-01-24 10:05:00,248.1,248.83,247.99,248.76,10176.0,217.5601,218.2002,217.4636,218.1389,10176.0
2017-01-24 10:10:00,248.72,249.42,248.7,249.33,6221.0,218.1038,218.7176,218.0862,218.6387,6221.0
2017-01-24 10:15:00,249.32,249.5,249.1,249.34,9850.0,218.6299,218.7878,218.437,218.6475,9850.0
2017-01-24 10:20:00,249.32,249.49,248.64,248.87,7775.0,218.6299,218.779,218.0336,218.2353,7775.0
2017-01-24 10:25:00,248.87,248.87,248.7,248.75,3193.0,218.2353,218.2353,218.0862,218.1301,3193.0
2017-01-24 10:30:00,248.8,249.26,248.74,249.26,6998.0,218.1739,218.5773,218.1213,218.5773,6998.0
2017-01-24 10:35:00,249.24,249.63,249.06,249.55,13525.0,218.5598,218.9018,218.4019,218.8316,13525.0
2017-01-24 10:40:00,249.51,249.66,248.61,248.99,20733.0,218.7965,218.9281,218.0073,218.3405,20733.0
2017-01-24 10:45:00,248.96,249.27,248.59,249.27,6074.0,218.3142,218.5861,217.9898,218.5861,6074.0
2017-01-24 10:50:00,249.15,249.42,249.08,249.37,11270.0,218.4808,218.7176,218.4195,218.6738,11270.0
2017-01-24 10:55:00,249.3,249.45,249.15,249.15,3900.0,218.6124,218.7439,218.4808,218.4808,3900.0
2017-01-24 11:00:00,249.26,249.48,248.71,248.84,6605.0,218.5773,218.7702,218.095,218.209,6605.0
2017-01-24 11:05:00,248.78,249.02,248.69,248.85,5623.0,218.1564,218.3668,218.0775,218.2178,5623.0
2017-01-24 11:10:00,248.92,248.92,248.43,248.49,7000.0,218.2792,218.2792,217.8495,217.9021,7000.0
2017-01-24 11:15:00,248.5,248.85,248.5,248.81,5487.0,217.9109,218.2178,217.9109,218.1827,5487.0
2017-01-24 11:20:00,248.89,248.98,248.56,248.57,4206.0,218.2528,218.3318,217.9635,217.9722,4206.0
2017-01-24 11:25:00,248.5,248.61,248.48,248.48,800.0,217.9109,218.0073,217.8933,217.8933,800.0
2017-01-24 11:30:00,248.44,248.49,248.03,248.32,5930.0,217.8582,217.9021,217.4987,217.753,5930.0
2017-01-24 11:35:00,248.28,248.51,248.27,248.51,2400.0,217.7179,217.9196,217.7092,217.9196,2400.0
2017-01-24 11:40:00,248.52,248.58,248.19,248.19,4650.0,217.9284,217.981,217.639,217.639,4650.0
2017-01-24 11:45:00,248.17,248.21,248.0,248.02,3037.0,217.6215,217.6566,217.4724,217.4899,3037.0
2017-01-24 11:50:00,248.01,248.36,248.01,248.3,5959.0,217.4812,217.7881,217.4812,217.7355,5959.0
2017-01-24 11:55:00,248.26,248.64,248.26,248.45,5268.0,217.7004,218.0336,217.7004,217.867,5268.0
2017-01-24 12:00:00,248.51,248.56,248.44,248.44,6448.0,217.9196,217.9635,217.8582,217.8582,6448.0
2017-01-24 12:05:00,248.42,248.48,248.37,248.4,1600.0,217.8407,217.8933,217.7969,217.8232,1600.0
2017-01-24 12:10:00,248.46,248.68,248.4,248.63,8210.0,217.8758,218.0687,217.8232,218.0249,8210.0
2017-01-24 12:15:00,248.74,248.91,248.58,248.62,2865.0,218.1213,218.2704,217.981,218.0161,2865.0
2017-01-24 12:20:00,248.63,248.86,248.63,248.83,3601.0,218.0249,218.2265,218.0249,218.2002,3601.0
2017-01-24 12:25:00,248.81,248.95,248.6,248.67,9300.0,218.1827,218.3055,217.9985,218.0599,9300.0
2017-01-24 12:30:00,248.7,248.73,248.39,248.39,2500.0,218.0862,218.1125,217.8144,217.8144,2500.0
2017-01-24 12:35:00,248.55,248.72,248.49,248.67,4900.0,217.9547,218.1038,217.9021,218.0599,4900.0
2017-01-24 12:40:00,248.69,248.81,248.54,248.68,6926.0,218.0775,218.1827,217.9459,218.0687,6926.0
2017-01-24 12:45:00,248.71,249.4,248.7,249.29,6914.0,218.095,218.7001,218.0862,218.6036,6914.0
2017-01-24 12:50:00,249.24,249.41,249.17,249.34,3360.0,218.5598,218.7088,218.4984,218.6475,3360.0
2017-01-24 12:55:00,249.34,249.41,249.22,249.37,2450.0,218.6475,218.7088,218.5422,218.6738,2450.0
2017-01-24 13:00:00,249.34,250.0,249.34,250.0,7367.0,218.6475,219.2262,218.6475,219.2262,7367.0
2017-01-24 13:05:00,249.91,250.5,249.9,250.38,9937.0,219.1473,219.6647,219.1385,219.5594,9937.0
2017-01-24 13:10:00,250.39,250.45,250.19,250.19,2100.0,219.5682,219.6208,219.3928,219.3928,2100.0
2017-01-24 13:15:00,250.06,250.2,249.98,250.14,2428.0,219.2788,219.4016,219.2087,219.349,2428.0
2017-01-24 13:20:00,250.08,250.24,249.85,249.86,6943.0,219.2964,219.4367,219.0947,219.1034,6943.0
2017-01-24 13:25:00,249.97,249.97,249.72,249.79,10000.0,219.1999,219.1999,218.9807,219.0421,10000.0
2017-01-24 13:30:00,249.75,249.79,249.61,249.79,3773.0,219.007,219.0421,218.8842,219.0421,3773.0
2017-01-24 13:35:00,249.78,249.86,249.41,249.43,2792.0,219.0333,219.1034,218.7088,218.7264,2792.0
2017-01-24 13:40:00,249.48,249.68,249.48,249.57,6900.0,218.7702,218.9456,218.7702,218.8491,6900.0
2017-01-24 13:45:00,249.48,249.64,249.43,249.51,1400.0,218.7702,218.9105,218.7264,218.7965,1400.0
2017-01-24 13:50:00,249.52,249.71,249.48,249.53,5200.0,218.8053,218.9719,218.7702,218.8141,5200.0
2017-01-24 13:55:00,249.52,249.59,249.44,249.44,2107.0,218.8053,218.8667,218.7351,218.7351,2107.0
2017-01-24 14:00:00,249.42,249.64,249.42,249.61,7190.0,218.7176,218.9105,218.7176,218.8842,7190.0
2017-01-24 14:05:00,249.62,249.79,249.55,249.79,6146.0,218.893,219.0421,218.8316,219.0421,6146.0
2017-01-24 14:10:00,249.88,249.88,249.53,249.53,2100.0,219.121,219.121,218.8141,218.8141,2100.0
2017-01-24 14:15:00,249.58,249.61,249.49,249.59,2744.0,218.8579,218.8842,218.779,218.8667,2744.0
2017-01-24 14:20:00,249.53,249.55,249.42,249.44,3100.0,218.8141,218.8316,218.7176,218.7351,3100.0
2017-01-24 14:25:00,249.48,249.55,249.32,249.32,4396.0,218.7702,218.8316,218.6299,218.6299,4396.0
2017-01-24 14:30:00,249.26,249.41,249.23,249.29,3450.0,218.5773,218.7088,218.551,218.6036,3450.0
2017-01-24 14:35:00,249.3,249.3,248.87,248.92,5200.0,218.6124,218.6124,218.2353,218.2792,5200.0
2017-01-24 14:40:00,249.07,249.17,248.95,249.07,5446.0,218.4107,218.4984,218.3055,218.4107,5446.0
2017-01-24 14:45:00,249.08,249.24,248.97,249.24,6219.0,218.4195,218.5598,218.323,218.5598,6219.0
2017-01-24 14:50:00,249.05,249.24,249.05,249.23,2255.0,218.3932,218.5598,218.3932,218.551,2255.0
2017-01-24 14:55:00,249.23,249.34,249.15,249.15,5128.0,218.551,218.6475,218.4808,218.4808,5128.0
2017-01-24 15:00:00,249.11,249.64,249.09,249.36,8035.0,218.4458,218.9105,218.4282,218.665,8035.0
2017-01-24 15:05:00,249.44,249.44,249.18,249.35,6500.0,218.7351,218.7351,218.5072,218.6562,6500.0
2017-01-24 15:10:00,249.32,249.39,249.22,249.27,4400.0,218.6299,218.6913,218.5422,218.5861,4400.0
2017-01-24 15:15:00,249.28,249.34,249.04,249.17,5488.0,218.5948,218.6475,218.3844,218.4984,5488.0
2017-01-24 15:20:00,249.22,249.67,249.16,249.55,9768.0,218.5422,218.9368,218.4896,218.8316,9768.0
2017-01-24 15:25:00,249.46,249.53,249.09,249.25,4200.0,218.7527,218.8141,218.4282,218.5685,4200.0
2017-01-24 15:30:00,249.34,249.35,249.22,249.25,7062.0,218.6475,218.6562,218.5422,218.5685,7062.0
2017-01-24 15:35:00,249.25,249.44,249.21,249.4,14233.0,218.5685,218.7351,218.5335,218.7001,14233.0
2017-01-24 15:40:00,249.33,249.44,249.25,249.38,9638.0,218.6387,218.7351,218.5685,218.6825,9638.0
2017-01-24 15:45:00,249.39,249.66,249.08,249.25,18960.0,218.6913,218.9281,218.4195,218.5685,18960.0
2017-01-24 15:50:00,249.26,249.57,248.86,248.94,23020.0,218.5773,218.8491,218.2265,218.2967,23020.0
2017-01-24 15:55:00,248.92,249.26,248.63,249.08,40040.0,218.2792,218.5773,218.0249,218.4195,40040.0
2017-01-25 09:30:00,251.59,256.83,251.59,253.5,46682.0,220.6205,225.2155,220.6205,222.2954,46682.0
2017-01-25 09:35:00,253.94,256.79,253.12,256.6,33245.0,222.6812,225.1804,221.9622,225.0138,33245.0
2017-01-25 09:40:00,256.58,257.99,255.89,256.85,54369.0,224.9962,226.2327,224.3912,225.233,54369.0
2017-01-25 09:45:00,257.42,257.76,255.25,255.85,23513.0,225.7328,226.031,223.83,224.3561,23513.0
2017-01-25 09:50:00,255.57,257.76,255.56,256.6,20294.0,224.1106,226.031,224.1018,225.0138,20294.0
2017-01-25 09:55:00,256.66,258.79,255.47,258.73,38223.0,225.0664,226.9342,224.0229,226.8816,38223.0
2017-01-25 10:00:00,258.45,259.13,257.77,258.2,19010.0,226.6361,227.2324,226.0398,226.4168,19010.0
2017-01-25 10:05:00,258.34,261.2,258.34,260.93,33395.0,226.5396,229.0475,226.5396,228.8108,33395.0
2017-01-25 10:10:00,261.18,261.75,259.58,260.59,32444.0,229.03,229.5298,227.627,228.5126,32444.0
2017-01-25 10:15:00,260.77,262.18,260.03,262.16,29915.0,228.6705,229.9069,228.0216,229.8894,29915.0
2017-01-25 10:20:00,261.74,262.72,260.53,262.64,19854.0,229.5211,230.3804,228.46,230.3103,19854.0
2017-01-25 10:25:00,262.19,262.25,260.1,260.41,22966.0,229.9157,229.9683,228.083,228.3548,22966.0
2017-01-25 10:30:00,260.19,260.5,259.61,259.78,29368.0,228.1619,228.4337,227.6533,227.8023,29368.0
2017-01-25 10:35:00,259.65,260.59,258.88,260.59,13450.0,227.6883,228.5126,227.0131,228.5126,13450.0
2017-01-25 10:40:00,260.25,260.26,259.52,259.9,3493.0,228.2145,228.2233,227.5743,227.9076,3493.0
2017-01-25 10:45:00,260.0,260.67,259.83,260.63,6012.0,227.9953,228.5828,227.8462,228.5477,6012.0
2017-01-25 10:50:00,260.88,261.24,260.35,260.89,10188.0,228.7669,229.0826,228.3022,228.7757,10188.0
2017-01-25 10:55:00,260.89,261.05,259.84,260.11,8609.0,228.7757,228.916,227.855,228.0917,8609.0
2017-01-25 11:00:00,259.58,259.76,258.21,259.32,19044.0,227.627,227.7848,226.4256,227.399,19044.0
2017-01-25 11:05:00,259.45,259.58,258.21,258.6,15990.0,227.513,227.627,226.4256,226.7676,15990.0
2017-01-25 11:10:00,258.9,259.29,257.56,259.01,19465.0,227.0307,227.3727,225.8556,227.1271,19465.0
2017-01-25 11:15:00,259.29,259.29,257.76,258.2,16125.0,227.3727,227.3727,226.031,226.4168,16125.0
2017-01-25 11:20:00,258.11,258.11,256.64,257.0,22131.0,226.3379,226.3379,225.0489,225.3645,22131.0
2017-01-25 11:25:00,257.52,257.52,255.38,256.04,29232.0,225.8205,225.8205,223.944,224.5227,29232.0
2017-01-25 11:30:00,256.06,256.6,255.49,256.15,17118.0,224.5403,225.0138,224.0404,224.6192,17118.0
2017-01-25 11:35:00,256.72,257.78,256.36,257.22,5102.0,225.119,226.0485,224.8033,225.5575,5102.0
2017-01-25 11:40:00,257.48,258.64,257.34,257.83,13971.0,225.7855,226.8027,225.6627,226.0924,13971.0
2017-01-25 11:45:00,258.03,258.58,257.43,258.17,9201.0,226.2678,226.7501,225.7416,226.3905,9201.0
2017-01-25 11:50:00,258.27,258.51,257.82,258.1,11064.0,226.4782,226.6887,226.0836,226.3291,11064.0
2017-01-25 11:55:00,258.26,259.03,258.01,258.84,8223.0,226.4694,227.1447,226.2502,226.9781,8223.0
2017-01-25 12:00:00,258.96,259.93,258.64,259.82,10448.0,227.0833,227.9339,226.8027,227.8374,10448.0
2017-01-25 12:05:00,259.93,260.42,258.81,259.11,21084.0,227.9339,228.3636,226.9517,227.2148,21084.0
2017-01-25 12:10:00,258.99,259.06,257.18,257.86,10700.0,227.1096,227.171,225.5224,226.1187,10700.0
2017-01-25 12:15:00,258.85,258.85,256.88,258.11,6904.0,226.9868,226.9868,225.2593,226.3379,6904.0
2017-01-25 12:20:00,257.97,257.97,256.61,256.61,4296.0,226.2151,226.2151,225.0226,225.0226,4296.0
2017-01-25 12:25:00,256.58,257.66,256.31,256.38,8677.0,224.9962,225.9433,224.7595,224.8209,8677.0
2017-01-25 12:30:00,256.86,256.86,254.76,255.0,20409.0,225.2418,225.2418,223.4003,223.6107,20409.0
2017-01-25 12:35:00,254.58,255.58,254.57,255.23,6800.0,223.2424,224.1193,223.2337,223.8124,6800.0
2017-01-25 12:40:00,255.44,256.92,255.33,255.33,10860.0,223.9966,225.2944,223.9001,223.9001,10860.0
2017-01-25 12:45:00,255.49,256.26,255.19,255.84,9883.0,224.0404,224.7156,223.7774,224.3473,9883.0
2017-01-25 12:50:00,255.84,256.09,253.82,254.32,14793.0,224.3473,224.5666,222.576,223.0144,14793.0
2017-01-25 12:55:00,254.19,254.33,253.51,253.71,10210.0,222.9004,223.0232,222.3042,222.4795,10210.0
2017-01-25 13:00:00,253.93,254.93,253.76,254.47,13164.0,222.6725,223.5494,222.5234,223.146,13164.0
2017-01-25 13:05:00,254.21,254.92,253.8,253.97,10463.0,222.918,223.5406,222.5585,222.7075,10463.0
2017-01-25 13:10:00,253.84,254.78,253.84,254.46,4408.0,222.5935,223.4178,222.5935,223.1372,4408.0
2017-01-25 13:15:00,254.58,254.58,252.33,252.57,16716.0,223.2424,223.2424,221.2694,221.4799,16716.0
2017-01-25 13:20:00,252.71,253.48,252.2,252.93,13479.0,221.6026,222.2778,221.1554,221.7955,13479.0
2017-01-25 13:25:00,252.98,252.98,252.08,252.25,10301.0,221.8394,221.8394,221.0502,221.1993,10301.0
2017-01-25 13:30:00,252.65,253.12,252.24,252.54,11076.0,221.55,221.9622,221.1905,221.4536,11076.0
2017-01-25 13:35:00,252.58,253.23,252.42,252.88,6000.0,221.4886,222.0586,221.3483,221.7517,6000.0
2017-01-25 13:40:00,253.05,254.0,252.99,253.0,4665.0,221.9008,222.7338,221.8482,221.8569,4665.0
2017-01-25 13:45:00,253.28,253.74,253.0,253.35,7302.0,222.1025,222.5058,221.8569,222.1638,7302.0
2017-01-25 13:50:00,253.74,253.74,252.78,252.91,7222.0,222.5058,222.5058,221.664,221.778,7222.0
2017-01-25 13:55:00,252.98,253.37,252.33,253.23,9939.0,221.8394,222.1814,221.2694,222.0586,9939.0
2017-01-25 14:00:00,252.73,252.75,252.38,252.75,6047.0,221.6202,221.6377,221.3132,221.6377,6047.0
2017-01-25 14:05:00,252.77,253.22,251.96,252.34,8120.0,221.6552,222.0498,220.9449,221.2782,8120.0
2017-01-25 14:10:00,252.01,253.65,252.01,252.89,15713.0,220.9888,222.4269,220.9888,221.7605,15713.0
2017-01-25 14:15:00,252.76,254.0,252.76,253.28,9511.0,221.6465,222.7338,221.6465,222.1025,9511.0
2017-01-25 14:20:00,253.12,253.28,252.64,252.75,1900.0,221.9622,222.1025,221.5412,221.6377,1900.0
2017-01-25 14:25:00,252.84,253.72,252.05,253.72,10070.0,221.7166,222.4883,221.0239,222.4883,10070.0
2017-01-25 14:30:00,253.3,253.77,252.64,252.96,10679.0,222.12,222.5321,221.5412,221.8219,10679.0
2017-01-25 14:35:00,252.95,253.11,252.8,253.02,2207.0,221.8131,221.9534,221.6815,221.8745,2207.0
2017-01-25 14:40:00,253.03,253.15,252.72,252.91,9238.0,221.8832,221.9885,221.6114,221.778,9238.0
2017-01-25 14:45:00,253.05,253.16,252.69,252.95,5553.0,221.9008,221.9972,221.5851,221.8131,5553.0
2017-01-25 14:50:00,252.94,252.98,252.68,252.89,2100.0,221.8043,221.8394,221.5763,221.7605,2100.0
2017-01-25 14:55:00,252.76,252.88,252.3,252.61,8628.0,221.6465,221.7517,221.2431,221.5149,8628.0
2017-01-25 15:00:00,252.58,253.06,252.5,252.81,9220.0,221.4886,221.9095,221.4185,221.6903,9220.0
2017-01-25 15:05:00,252.96,253.1,252.68,253.01,7750.0,221.8219,221.9446,221.5763,221.8657,7750.0
2017-01-25 15:10:00,252.97,253.17,252.74,253.05,8000.0,221.8306,222.006,221.6289,221.9008,8000.0
2017-01-25 15:15:00,253.05,253.2,252.87,253.01,6831.0,221.9008,222.0323,221.7429,221.8657,6831.0
2017-01-25 15:20:00,253.01,253.01,252.5,252.82,14802.0,221.8657,221.8657,221.4185,221.6991,14802.0
2017-01-25 15:25:00,252.72,252.88,252.05,252.5,18745.0,221.6114,221.7517,221.0239,221.4185,18745.0
2017-01-25 15:30:00,252.5,252.82,252.24,252.74,15975.0,221.4185,221.6991,221.1905,221.6289,15975.0
2017-01-25 15:35:00,252.85,252.85,252.31,252.8,17946.0,221.7254,221.7254,221.2519,221.6815,17946.0
2017-01-25 15:40:00,252.69,253.06,252.38,252.6,26655.0,221.5851,221.9095,221.3132,221.5062,26655.0
2017-01-25 15:45:00,252.6,252.87,252.5,252.68,33539.0,221.5062,221.7429,221.4185,221.5763,33539.0
2017-01-25 15:50:00,252.69,253.24,252.69,253.14,36029.0,221.5851,222.0674,221.5851,221.9797,36029.0
2017-01-25 15:55:00,253.14,253.27,252.82,253.0,39988.0,221.9797,222.0937,221.6991,221.8569,39988.0
2017-01-26 09:30:00,253.32,258.19,253.0,256.3,32214.0,222.1375,226.4081,221.8569,224.7507,32214.0
2017-01-26 09:35:00,256.59,257.3,255.95,256.9,2071.0,225.005,225.6276,224.4438,225.2769,2071.0
2017-01-26 09:40:00,256.94,256.94,254.47,256.0,18182.0,225.3119,225.3119,223.146,224.4876,18182.0
2017-01-26 09:45:00,256.56,258.59,256.54,257.82,20303.0,224.9787,226.7588,224.9612,226.0836,20303.0
2017-01-26 09:50:00,257.89,259.09,257.77,258.64,22087.0,226.145,227.1973,226.0398,226.8027,22087.0
2017-01-26 09:55:00,258.75,261.0,258.64,260.11,24287.0,226.8991,228.8722,226.8027,228.0917,24287.0
2017-01-26 10:00:00,259.75,260.73,258.9,260.73,20992.0,227.776,228.6354,227.0307,228.6354,20992.0
2017-01-26 10:05:00,260.72,260.78,260.11,260.42,13705.0,228.6266,228.6792,228.0917,228.3636,13705.0
2017-01-26 10:10:00,260.41,260.57,259.56,260.57,10707.0,228.3548,228.4951,227.6094,228.4951,10707.0
2017-01-26 10:15:00,260.61,260.61,259.64,260.19,11062.0,228.5302,228.5302,227.6796,228.1619,11062.0
2017-01-26 10:20:00,260.05,260.05,259.41,259.46,4548.0,228.0391,228.0391,227.4779,227.5217,4548.0
2017-01-26 10:25:00,259.48,260.16,259.38,259.51,5457.0,227.5393,228.1356,227.4516,227.5656,5457.0
2017-01-26 10:30:00,259.6,260.41,259.59,259.73,8436.0,227.6445,228.3548,227.6357,227.7585,8436.0
2017-01-26 10:35:00,259.86,260.34,259.41,259.43,9768.0,227.8725,228.2934,227.4779,227.4954,9768.0
2017-01-26 10:40:00,259.47,259.54,258.26,258.26,11617.0,227.5305,227.5919,226.4694,226.4694,11617.0
2017-01-26 10:45:00,258.05,258.05,257.36,257.36,4559.0,226.2853,226.2853,225.6802,225.6802,4559.0
2017-01-26 10:50:00,257.44,258.3,257.44,258.06,6277.0,225.7504,226.5045,225.7504,226.2941,6277.0
2017-01-26 10:55:00,258.03,258.16,257.52,258.16,4352.0,226.2678,226.3818,225.8205,226.3818,4352.0
2017-01-26 11:00:00,258.0,258.23,257.66,258.0,5300.0,226.2415,226.4431,225.9433,226.2415,5300.0
2017-01-26 11:05:00,257.98,258.45,257.96,258.09,11304.0,226.2239,226.6361,226.2064,226.3204,11304.0
2017-01-26 11:10:00,258.14,258.14,257.69,257.78,4364.0,226.3642,226.3642,225.9696,226.0485,4364.0
2017-01-26 11:15:00,257.86,257.86,257.28,257.28,2980.0,226.1187,226.1187,225.6101,225.6101,2980.0
2017-01-26 11:20:00,257.24,257.24,255.94,256.91,10390.0,225.575,225.575,224.435,225.2856,10390.0
2017-01-26 11:25:00,256.74,257.91,256.74,257.91,4177.0,225.1366,226.1625,225.1366,226.1625,4177.0
2017-01-26 11:30:00,257.94,258.26,257.39,258.26,5500.0,226.1888,226.4694,225.7065,226.4694,5500.0
2017-01-26 11:35:00,258.26,258.26,257.35,257.35,2908.0,226.4694,226.4694,225.6715,225.6715,2908.0
2017-01-26 11:40:00,257.38,257.6,257.09,257.16,4707.0,225.6978,225.8907,225.4435,225.5049,4707.0
2017-01-26 11:45:00,257.16,257.16,256.29,256.45,7698.0,225.5049,225.5049,224.7419,224.8823,7698.0
2017-01-26 11:50:00,256.36,256.5,255.83,255.95,5400.0,224.8033,224.9261,224.3386,224.4438,5400.0
2017-01-26 11:55:00,255.81,256.18,255.51,255.82,17685.0,224.321,224.6455,224.058,224.3298,17685.0
2017-01-26 12:00:00,255.88,256.18,255.2,255.51,16552.0,224.3824,224.6455,223.7861,224.058,16552.0
2017-01-26 12:05:00,255.53,255.53,254.85,255.12,6912.0,224.0755,224.0755,223.4792,223.716,6912.0
2017-01-26 12:10:00,255.12,255.46,254.96,255.41,7900.0,223.716,224.0141,223.5757,223.9703,7900.0
2017-01-26 12:15:00,255.22,255.33,254.97,255.12,7689.0,223.8037,223.9001,223.5844,223.716,7689.0
2017-01-26 12:20:00,255.01,255.37,254.86,255.24,14804.0,223.6195,223.9352,223.488,223.8212,14804.0
2017-01-26 12:25:00,255.33,255.4,255.06,255.36,8690.0,223.9001,223.9615,223.6634,223.9264,8690.0
2017-01-26 12:30:00,255.23,255.87,255.23,255.55,3300.0,223.8124,224.3736,223.8124,224.093,3300.0
2017-01-26 12:35:00,255.58,255.69,255.11,255.29,5400.0,224.1193,224.2158,223.7072,223.865,5400.0
2017-01-26 12:40:00,255.37,255.37,254.97,255.16,9000.0,223.9352,223.9352,223.5844,223.751,9000.0
2017-01-26 12:45:00,255.18,255.53,254.56,255.49,8860.0,223.7686,224.0755,223.2249,224.0404,8860.0
2017-01-26 12:50:00,255.34,255.35,254.76,254.83,6000.0,223.9089,223.9177,223.4003,223.4617,6000.0
2017-01-26 12:55:00,254.83,254.92,254.67,254.72,5120.0,223.4617,223.5406,223.3214,223.3652,5120.0
2017-01-26 13:00:00,254.68,255.0,254.68,254.95,5878.0,223.3301,223.6107,223.3301,223.5669,5878.0
2017-01-26 13:05:00,254.89,255.02,254.67,254.95,5198.0,223.5143,223.6283,223.3214,223.5669,5198.0
2017-01-26 13:10:00,254.86,254.86,254.57,254.69,2844.0,223.488,223.488,223.2337,223.3389,2844.0
2017-01-26 13:15:00,254.69,254.75,253.96,254.28,13307.0,223.3389,223.3915,222.6988,222.9794,13307.0
2017-01-26 13:20:00,254.15,254.61,254.15,254.59,6019.0,222.8654,223.2687,222.8654,223.2512,6019.0
2017-01-26 13:25:00,254.67,254.78,254.45,254.65,2903.0,223.3214,223.4178,223.1284,223.3038,2903.0
2017-01-26 13:30:00,254.79,255.2,254.71,255.05,5704.0,223.4266,223.7861,223.3564,223.6546,5704.0
2017-01-26 13:35:00,255.23,255.8,255.23,255.78,4600.0,223.8124,224.3123,223.8124,224.2947,4600.0
2017-01-26 13:40:00,255.81,256.07,255.71,255.87,4800.0,224.321,224.549,224.2333,224.3736,4800.0
2017-01-26 13:45:00,255.84,255.91,255.21,255.26,10905.0,224.3473,224.4087,223.7949,223.8387,10905.0
2017-01-26 13:50:00,255.22,255.47,255.18,255.19,3539.0,223.8037,224.0229,223.7686,223.7774,3539.0
2017-01-26 13:55:00,255.25,255.97,255.21,255.97,2600.0,223.83,224.4613,223.7949,224.4613,2600.0
2017-01-26 14:00:00,256.05,256.39,255.79,255.91,3889.0,224.5315,224.8296,224.3035,224.4087,3889.0
2017-01-26 14:05:00,256.01,256.19,255.85,255.91,3100.0,224.4964,224.6543,224.3561,224.4087,3100.0
2017-01-26 14:10:00,256.03,256.14,255.88,255.99,3926.0,224.514,224.6104,224.3824,224.4789,3926.0
2017-01-26 14:15:00,256.09,256.41,255.68,255.68,5121.0,224.5666,224.8472,224.207,224.207,5121.0
2017-01-26 14:20:00,255.91,256.42,255.76,256.42,4818.0,224.4087,224.8559,224.2772,224.8559,4818.0
2017-01-26 14:25:00,256.42,256.82,256.2,256.66,5798.0,224.8559,225.2067,224.663,225.0664,5798.0
2017-01-26 14:30:00,256.62,256.63,256.37,256.48,4710.0,225.0313,225.0401,224.8121,224.9086,4710.0
2017-01-26 14:35:00,256.57,257.21,256.51,256.55,5144.0,224.9875,225.5487,224.9349,224.9699,5144.0
2017-01-26 14:40:00,256.54,257.15,256.41,256.99,4151.0,224.9612,225.4961,224.8472,225.3558,4151.0
2017-01-26 14:45:00,256.99,256.99,256.43,256.68,10227.0,225.3558,225.3558,224.8647,225.0839,10227.0
2017-01-26 14:50:00,256.68,256.74,255.96,255.96,4700.0,225.0839,225.1366,224.4526,224.4526,4700.0
2017-01-26 14:55:00,256.23,256.36,255.98,256.35,7303.0,224.6893,224.8033,224.4701,224.7946,7303.0
2017-01-26 15:00:00,256.36,256.76,256.36,256.71,7949.0,224.8033,225.1541,224.8033,225.1102,7949.0
2017-01-26 15:05:00,256.6,257.29,256.41,256.58,8360.0,225.0138,225.6189,224.8472,224.9962,8360.0
2017-01-26 15:10:00,256.47,256.58,256.44,256.46,6800.0,224.8998,224.9962,224.8735,224.891,6800.0
2017-01-26 15:15:00,256.5,256.61,256.36,256.46,10870.0,224.9261,225.0226,224.8033,224.891,10870.0
2017-01-26 15:20:00,256.51,256.53,256.23,256.28,6504.0,224.9349,224.9524,224.6893,224.7332,6504.0
2017-01-26 15:25:00,256.25,256.38,256.1,256.38,11138.0,224.7069,224.8209,224.5753,224.8209,11138.0
2017-01-26 15:30:00,256.38,256.6,256.33,256.52,13953.0,224.8209,225.0138,224.777,224.9436,13953.0
2017-01-26 15:35:00,256.5,256.57,255.78,256.01,16749.0,224.9261,224.9875,224.2947,224.4964,16749.0
2017-01-26 15:40:00,256.08,256.38,255.81,255.86,15465.0,224.5578,224.8209,224.321,224.3649,15465.0
2017-01-26 15:45:00,255.87,256.4,255.82,256.39,20673.0,224.3736,224.8384,224.3298,224.8296,20673.0
2017-01-26 15:50:00,256.36,256.44,255.98,256.15,22355.0,224.8033,224.8735,224.4701,224.6192,22355.0
2017-01-26 15:55:00,256.12,256.47,256.06,256.36,38348.0,224.5929,224.8998,224.5403,224.8033,38348.0
2017-01-27 09:30:00,256.93,256.93,256.19,256.61,8078.0,225.3032,225.3032,224.6543,225.0226,8078.0
2017-01-27 09:35:00,256.21,256.21,255.28,255.84,1973.0,224.6718,224.6718,223.8563,224.3473,1973.0
2017-01-27 09:40:00,255.31,256.77,255.31,256.27,2726.0,223.8826,225.1629,223.8826,224.7244,2726.0
2017-01-27 09:45:00,256.32,256.8,255.99,256.0,2233.0,224.7683,225.1892,224.4789,224.4876,2233.0
2017-01-27 09:50:00,256.22,256.46,256.0,256.13,4521.0,224.6806,224.891,224.4876,224.6016,4521.0
2017-01-27 09:55:00,256.01,257.46,255.77,257.46,15035.0,224.4964,225.7679,224.286,225.7679,15035.0
2017-01-27 10:00:00,257.17,257.56,255.37,257.33,7624.0,225.5136,225.8556,223.9352,225.6539,7624.0
2017-01-27 10:05:00,256.89,257.14,256.69,257.0,5847.0,225.2681,225.4873,225.0927,225.3645,5847.0
2017-01-27 10:10:00,256.86,257.21,256.76,257.02,5129.0,225.2418,225.5487,225.1541,225.3821,5129.0
2017-01-27 10:15:00,257.12,257.12,257.01,257.01,525.0,225.4698,225.4698,225.3733,225.3733,525.0
2017-01-27 10:20:00,256.99,257.2,256.74,257.12,10410.0,225.3558,225.5399,225.1366,225.4698,10410.0
2017-01-27 10:25:00,257.0,257.04,256.81,256.83,1100.0,225.3645,225.3996,225.1979,225.2155,1100.0
2017-01-27 10:30:00,256.77,256.95,256.46,256.46,5748.0,225.1629,225.3207,224.891,224.891,5748.0
2017-01-27 10:35:00,256.71,256.75,256.52,256.65,1500.0,225.1102,225.1453,224.9436,225.0576,1500.0
2017-01-27 10:40:00,256.72,256.97,256.46,256.58,2251.0,225.119,225.3382,224.891,224.9962,2251.0
2017-01-27 10:45:00,256.58,256.65,256.13,256.13,3602.0,224.9962,225.0576,224.6016,224.6016,3602.0
2017-01-27 10:50:00,256.19,256.19,255.86,255.86,3280.0,224.6543,224.6543,224.3649,224.3649,3280.0
2017-01-27 10:55:00,255.86,255.92,255.56,255.76,6063.0,224.3649,224.4175,224.1018,224.2772,6063.0
2017-01-27 11:00:00,255.87,256.23,255.78,255.81,4000.0,224.3736,224.6893,224.2947,224.321,4000.0
2017-01-27 11:05:00,256.04,256.04,255.32,255.41,6399.0,224.5227,224.5227,223.8913,223.9703,6399.0
2017-01-27 11:10:00,255.43,255.8,255.22,255.46,19750.0,223.9878,224.3123,223.8037,224.0141,19750.0
2017-01-27 11:15:00,255.45,255.96,255.37,255.96,14511.0,224.0053,224.4526,223.9352,224.4526,14511.0
2017-01-27 11:20:00,255.93,256.04,255.64,255.7,3832.0,224.4263,224.5227,224.172,224.2246,3832.0
2017-01-27 11:25:00,255.77,255.92,255.58,255.71,3400.0,224.286,224.4175,224.1193,224.2333,3400.0
2017-01-27 11:30:00,255.71,255.83,255.3,255.83,5200.0,224.2333,224.3386,223.8738,224.3386,5200.0
2017-01-27 11:35:00,255.84,256.0,255.16,255.64,5764.0,224.3473,224.4876,223.751,224.172,5764.0
2017-01-27 11:40:00,255.43,255.56,255.35,255.44,3940.0,223.9878,224.1018,223.9177,223.9966,3940.0
2017-01-27 11:45:00,255.41,255.8,255.09,255.43,6505.0,223.9703,224.3123,223.6897,223.9878,6505.0
2017-01-27 11:50:00,255.5,255.7,255.42,255.7,2598.0,224.0492,224.2246,223.979,224.2246,2598.0
2017-01-27 11:55:00,255.77,256.11,255.71,256.09,6156.0,224.286,224.5841,224.2333,224.5666,6156.0
2017-01-27 12:00:00,256.13,256.49,256.06,256.49,3100.0,224.6016,224.9173,224.5403,224.9173,3100.0
2017-01-27 12:05:00,256.54,256.85,256.48,256.85,3803.0,224.9612,225.233,224.9086,225.233,3803.0
2017-01-27 12:10:00,256.82,256.92,256.82,256.88,908.0,225.2067,225.2944,225.2067,225.2593,908.0
2017-01-27 12:15:00,256.9,257.23,256.9,257.23,2200.0,225.2769,225.5662,225.2769,225.5662,2200.0
2017-01-27 12:20:00,257.11,257.28,257.06,257.17,6846.0,225.461,225.6101,225.4172,225.5136,6846.0
2017-01-27 12:25:00,257.17,257.17,256.83,256.83,900.0,225.5136,225.5136,225.2155,225.2155,900.0
2017-01-27 12:30:00,256.98,256.99,256.64,256.64,3087.0,225.347,225.3558,225.0489,225.0489,3087.0
2017-01-27 12:35:00,256.63,256.83,256.55,256.67,2786.0,225.0401,225.2155,224.9699,225.0752,2786.0
2017-01-27 12:40:00,256.58,256.58,256.21,256.34,2900.0,224.9962,224.9962,224.6718,224.7858,2900.0
2017-01-27 12:45:00,256.34,256.73,256.34,256.71,2800.0,224.7858,225.1278,224.7858,225.1102,2800.0
2017-01-27 12:50:00,256.76,257.15,256.76,257.15,2413.0,225.1541,225.4961,225.1541,225.4961,2413.0
2017-01-27 12:55:00,257.11,257.12,256.66,256.71,2456.0,225.461,225.4698,225.0664,225.1102,2456.0
2017-01-27 13:00:00,256.76,257.24,256.76,257.13,3831.0,225.1541,225.575,225.1541,225.4785,3831.0
2017-01-27 13:05:00,257.16,257.16,257.04,257.1,3837.0,225.5049,225.5049,225.3996,225.4522,3837.0
2017-01-27 13:10:00,257.05,257.06,256.9,256.93,800.0,225.4084,225.4172,225.2769,225.3032,800.0
2017-01-27 13:15:00,256.98,256.98,256.54,256.54,500.0,225.347,225.347,224.9612,224.9612,500.0
2017-01-27 13:20:00,256.51,256.71,256.51,256.71,2400.0,224.9349,225.1102,224.9349,225.1102,2400.0
2017-01-27 13:25:00,256.71,256.73,256.52,256.6,4903.0,225.1102,225.1278,224.9436,225.0138,4903.0
2017-01-27 13:30:00,256.63,256.96,256.63,256.96,1635.0,225.0401,225.3295,225.0401,225.3295,1635.0
2017-01-27 13:35:00,256.8,256.8,256.24,256.51,1850.0,225.1892,225.1892,224.6981,224.9349,1850.0
2017-01-27 13:40:00,256.35,256.54,256.22,256.22,1800.0,224.7946,224.9612,224.6806,224.6806,1800.0
2017-01-27 13:45:00,256.05,256.31,256.04,256.3,2290.0,224.5315,224.7595,224.5227,224.7507,2290.0
2017-01-27 13:50:00,256.35,256.45,256.04,256.32,2043.0,224.7946,224.8823,224.5227,224.7683,2043.0
2017-01-27 13:55:00,256.08,256.45,256.08,256.3,765.0,224.5578,224.8823,224.5578,224.7507,765.0
2017-01-27 14:00:00,256.29,256.47,256.21,256.42,3500.0,224.7419,224.8998,224.6718,224.8559,3500.0
2017-01-27 14:05:00,256.35,256.43,256.19,256.36,3601.0,224.7946,224.8647,224.6543,224.8033,3601.0
2017-01-27 14:10:00,256.43,256.49,255.9,256.11,2436.0,224.8647,224.9173,224.4,224.5841,2436.0
2017-01-27 14:15:00,255.84,256.22,255.72,256.14,3180.0,224.3473,224.6806,224.2421,224.6104,3180.0
2017-01-27 14:20:00,256.14,256.23,256.14,256.23,1000.0,224.6104,224.6893,224.6104,224.6893,1000.0
2017-01-27 14:25:00,256.32,256.54,256.32,256.54,2638.0,224.7683,224.9612,224.7683,224.9612,2638.0
2017-01-27 14:30:00,256.65,256.7,256.47,256.64,3127.0,225.0576,225.1015,224.8998,225.0489,3127.0
2017-01-27 14:35:00,256.66,256.68,256.61,256.62,1700.0,225.0664,225.0839,225.0226,225.0313,1700.0
2017-01-27 14:40:00,256.6,256.6,256.22,256.3,8661.0,225.0138,225.0138,224.6806,224.7507,8661.0
2017-01-27 14:45:00,256.4,256.57,256.36,256.57,5376.0,224.8384,224.9875,224.8033,224.9875,5376.0
2017-01-27 14:50:00,256.48,256.5,256.19,256.27,2358.0,224.9086,224.9261,224.6543,224.7244,2358.0
2017-01-27 14:55:00,256.27,256.28,256.06,256.16,5400.0,224.7244,224.7332,224.5403,224.6279,5400.0
2017-01-27 15:00:00,256.19,256.49,256.16,256.48,6843.0,224.6543,224.9173,224.6279,224.9086,6843.0
2017-01-27 15:05:00,256.39,256.58,256.39,256.52,1900.0,224.8296,224.9962,224.8296,224.9436,1900.0
2017-01-27 15:10:00,256.55,256.55,256.3,256.39,2300.0,224.9699,224.9699,224.7507,224.8296,2300.0
2017-01-27 15:15:00,256.37,256.58,256.07,256.47,6059.0,224.8121,224.9962,224.549,224.8998,6059.0
2017-01-27 15:20:00,256.53,256.53,256.09,256.3,5791.0,224.9524,224.9524,224.5666,224.7507,5791.0
2017-01-27 15:25:00,256.31,256.36,256.05,256.08,2593.0,224.7595,224.8033,224.5315,224.5578,2593.0
2017-01-27 15:30:00,256.12,256.47,256.12,256.36,5452.0,224.5929,224.8998,224.5929,224.8033,5452.0
2017-01-27 15:35:00,256.38,256.68,256.37,256.68,5000.0,224.8209,225.0839,224.8121,225.0839,5000.0
2017-01-27 15:40:00,256.74,256.78,256.53,256.54,8918.0,225.1366,225.1716,224.9524,224.9612,8918.0
2017-01-27 15:45:00,256.53,256.56,256.17,256.5,9805.0,224.9524,224.9787,224.6367,224.9261,9805.0
2017-01-27 15:50:00,256.54,256.57,256.25,256.26,8300.0,224.9612,224.9875,224.7069,224.7156,8300.0
2017-01-27 15:55:00,256.32,256.55,256.32,256.45,21976.0,224.7683,224.9699,224.7683,224.8823,21976.0
2017-01-30 09:30:00,255.0,255.0,253.63,253.64,3299.0,223.6107,223.6107,222.4094,222.4181,3299.0
2017-01-30 09:35:00,254.22,254.29,253.05,253.26,16523.0,222.9268,222.9881,221.9008,222.0849,16523.0
2017-01-30 09:40:00,253.32,253.85,253.18,253.49,4010.0,222.1375,222.6023,222.0148,222.2866,4010.0
2017-01-30 09:45:00,253.37,254.51,253.37,253.95,2900.0,222.1814,223.1811,222.1814,222.69,2900.0
2017-01-30 09:50:00,253.74,254.31,253.56,253.73,4375.0,222.5058,223.0057,222.348,222.4971,4375.0
2017-01-30 09:55:00,253.82,254.3,253.42,254.3,2700.0,222.576,222.9969,222.2252,222.9969,2700.0
2017-01-30 10:00:00,254.17,254.52,253.64,254.52,3502.0,222.8829,223.1898,222.4181,223.1898,3502.0
2017-01-30 10:05:00,254.47,254.85,253.82,254.62,8156.0,223.146,223.4792,222.576,223.2775,8156.0
2017-01-30 10:10:00,254.33,254.56,253.92,254.3,4975.0,223.0232,223.2249,222.6637,222.9969,4975.0
2017-01-30 10:15:00,254.36,254.76,254.02,254.44,1200.0,223.0495,223.4003,222.7514,223.1197,1200.0
2017-01-30 10:20:00,254.34,254.38,253.33,254.38,4384.0,223.032,223.0671,222.1463,223.0671,4384.0
2017-01-30 10:25:00,254.49,254.93,254.32,254.46,2320.0,223.1635,223.5494,223.0144,223.1372,2320.0
2017-01-30 10:30:00,254.39,254.51,253.68,254.13,5466.0,223.0758,223.1811,222.4532,222.8478,5466.0
2017-01-30 10:35:00,254.2,254.39,253.92,254.1,2634.0,222.9092,223.0758,222.6637,222.8215,2634.0
2017-01-30 10:40:00,254.21,254.37,253.67,253.67,4842.0,222.918,223.0583,222.4445,222.4445,4842.0
2017-01-30 10:45:00,253.51,253.51,253.21,253.21,1192.0,222.3042,222.3042,222.0411,222.0411,1192.0
2017-01-30 10:50:00,253.31,253.66,252.96,253.02,6542.0,222.1288,222.4357,221.8219,221.8745,6542.0
2017-01-30 10:55:00,253.04,253.72,252.99,253.21,5414.0,221.892,222.4883,221.8482,222.0411,5414.0
2017-01-30 11:00:00,253.27,254.32,253.27,253.5,8035.0,222.0937,223.0144,222.0937,222.2954,8035.0
2017-01-30 11:05:00,253.43,253.6,252.95,252.95,8700.0,222.234,222.3831,221.8131,221.8131,8700.0
2017-01-30 11:10:00,253.01,253.72,252.9,253.52,4300.0,221.8657,222.4883,221.7692,222.3129,4300.0
2017-01-30 11:15:00,253.47,253.73,253.03,253.73,5831.0,222.2691,222.4971,221.8832,222.4971,5831.0
2017-01-30 11:20:00,253.87,254.18,253.65,253.65,1500.0,222.6198,222.8917,222.4269,222.4269,1500.0
2017-01-30 11:25:00,253.72,253.82,253.52,253.54,1320.0,222.4883,222.576,222.3129,222.3305,1320.0
2017-01-30 11:30:00,253.55,254.2,253.55,254.2,2000.0,222.3392,222.9092,222.3392,222.9092,2000.0
2017-01-30 11:35:00,254.34,254.74,254.33,254.51,2100.0,223.032,223.3827,223.0232,223.1811,2100.0
2017-01-30 11:40:00,254.66,254.83,254.25,254.5,5000.0,223.3126,223.4617,222.9531,223.1723,5000.0
2017-01-30 11:45:00,254.63,255.23,254.61,255.23,2450.0,223.2863,223.8124,223.2687,223.8124,2450.0
2017-01-30 11:50:00,255.22,255.22,254.74,255.13,1200.0,223.8037,223.8037,223.3827,223.7247,1200.0
2017-01-30 11:55:00,255.12,255.16,255.12,255.12,600.0,223.716,223.751,223.716,223.716,600.0
2017-01-30 12:00:00,255.16,255.2,255.14,255.15,500.0,223.751,223.7861,223.7335,223.7423,500.0
2017-01-30 12:05:00,255.06,255.06,254.6,254.6,1000.0,223.6634,223.6634,223.26,223.26,1000.0
2017-01-30 12:10:00,254.6,254.6,254.28,254.35,2036.0,223.26,223.26,222.9794,223.0408,2036.0
2017-01-30 12:15:00,254.33,254.8,254.27,254.8,2770.0,223.0232,223.4354,222.9706,223.4354,2770.0
2017-01-30 12:20:00,254.87,254.87,254.37,254.45,3314.0,223.4967,223.4967,223.0583,223.1284,3314.0
2017-01-30 12:25:00,254.54,254.63,254.26,254.26,950.0,223.2074,223.2863,222.9618,222.9618,950.0
2017-01-30 12:30:00,254.07,254.15,253.73,253.74,2550.0,222.7952,222.8654,222.4971,222.5058,2550.0
2017-01-30 12:35:00,253.84,253.85,253.84,253.85,357.0,222.5935,222.6023,222.5935,222.6023,357.0
2017-01-30 12:40:00,253.86,254.24,253.6,253.73,3000.0,222.6111,222.9443,222.3831,222.4971,3000.0
2017-01-30 12:45:00,253.8,253.8,253.4,253.41,3605.0,222.5585,222.5585,222.2077,222.2165,3605.0
2017-01-30 12:50:00,253.56,253.88,253.39,253.5,4079.0,222.348,222.6286,222.1989,222.2954,4079.0
2017-01-30 12:55:00,253.36,253.36,253.07,253.15,3200.0,222.1726,222.1726,221.9183,221.9885,3200.0
2017-01-30 13:00:00,253.34,253.5,253.25,253.38,1406.0,222.1551,222.2954,222.0762,222.1902,1406.0
2017-01-30 13:05:00,253.42,253.71,253.2,253.71,2167.0,222.2252,222.4795,222.0323,222.4795,2167.0
2017-01-30 13:10:00,253.7,253.86,253.69,253.69,750.0,222.4708,222.6111,222.462,222.462,750.0
2017-01-30 13:15:00,253.87,253.87,253.34,253.47,2400.0,222.6198,222.6198,222.1551,222.2691,2400.0
2017-01-30 13:20:00,253.66,253.85,253.55,253.84,2100.0,222.4357,222.6023,222.3392,222.5935,2100.0
2017-01-30 13:25:00,253.88,254.05,253.88,254.01,1500.0,222.6286,222.7777,222.6286,222.7426,1500.0
2017-01-30 13:30:00,253.91,253.91,253.32,253.79,5555.0,222.6549,222.6549,222.1375,222.5497,5555.0
2017-01-30 13:35:00,254.04,254.04,253.36,253.5,2300.0,222.7689,222.7689,222.1726,222.2954,2300.0
2017-01-30 13:40:00,253.7,253.75,253.29,253.56,3344.0,222.4708,222.5146,222.1112,222.348,3344.0
2017-01-30 13:45:00,253.44,253.75,253.31,253.55,2000.0,222.2428,222.5146,222.1288,222.3392,2000.0
2017-01-30 13:50:00,253.78,253.89,253.53,253.72,8414.0,222.5409,222.6374,222.3217,222.4883,8414.0
2017-01-30 13:55:00,253.72,253.86,253.25,253.77,4800.0,222.4883,222.6111,222.0762,222.5321,4800.0
2017-01-30 14:00:00,253.84,254.36,253.84,254.36,4280.0,222.5935,223.0495,222.5935,223.0495,4280.0
2017-01-30 14:05:00,254.36,254.84,254.25,254.67,4200.0,223.0495,223.4704,222.9531,223.3214,4200.0
2017-01-30 14:10:00,254.61,254.69,254.43,254.69,1696.0,223.2687,223.3389,223.1109,223.3389,1696.0
2017-01-30 14:15:00,254.87,254.98,254.77,254.9,1500.0,223.4967,223.5932,223.4091,223.523,1500.0
2017-01-30 14:20:00,254.88,255.06,254.77,254.78,2200.0,223.5055,223.6634,223.4091,223.4178,2200.0
2017-01-30 14:25:00,254.87,255.14,254.87,255.02,2980.0,223.4967,223.7335,223.4967,223.6283,2980.0
2017-01-30 14:30:00,254.92,255.23,254.61,255.23,1728.0,223.5406,223.8124,223.2687,223.8124,1728.0
2017-01-30 14:35:00,255.15,255.31,255.15,255.31,1934.0,223.7423,223.8826,223.7423,223.8826,1934.0
2017-01-30 14:40:00,255.35,255.35,254.59,255.22,3822.0,223.9177,223.9177,223.2512,223.8037,3822.0
2017-01-30 14:45:00,255.19,255.25,254.95,254.95,2162.0,223.7774,223.83,223.5669,223.5669,2162.0
2017-01-30 14:50:00,255.0,255.36,254.95,255.22,2500.0,223.6107,223.9264,223.5669,223.8037,2500.0
2017-01-30 14:55:00,255.17,255.3,255.07,255.3,3093.0,223.7598,223.8738,223.6721,223.8738,3093.0
2017-01-30 15:00:00,255.23,255.23,254.7,255.02,2300.0,223.8124,223.8124,223.3477,223.6283,2300.0
2017-01-30 15:05:00,255.08,255.08,254.78,254.91,3200.0,223.6809,223.6809,223.4178,223.5318,3200.0
2017-01-30 15:10:00,254.9,254.98,254.76,254.82,3849.0,223.523,223.5932,223.4003,223.4529,3849.0
2017-01-30 15:15:00,254.83,254.83,254.39,254.62,2914.0,223.4617,223.4617,223.0758,223.2775,2914.0
2017-01-30 15:20:00,254.58,254.6,254.22,254.26,3700.0,223.2424,223.26,222.9268,222.9618,3700.0
2017-01-30 15:25:00,254.34,254.65,254.22,254.65,2407.0,223.032,223.3038,222.9268,223.3038,2407.0
2017-01-30 15:30:00,254.58,254.72,254.44,254.57,8812.0,223.2424,223.3652,223.1197,223.2337,8812.0
2017-01-30 15:35:00,254.48,254.57,254.31,254.32,8163.0,223.1547,223.2337,223.0057,223.0144,8163.0
2017-01-30 15:40:00,254.36,254.51,254.08,254.51,7125.0,223.0495,223.1811,222.804,223.1811,7125.0
2017-01-30 15:45:00,254.57,254.67,254.36,254.4,11401.0,223.2337,223.3214,223.0495,223.0846,11401.0
2017-01-30 15:50:00,254.39,254.64,254.34,254.5,15715.0,223.0758,223.2951,223.032,223.1723,15715.0
2017-01-30 15:55:00,254.49,254.72,254.36,254.58,32599.0,223.1635,223.3652,223.0495,223.2424,32599.0
2017-01-31 09:30:00,254.45,254.45,253.15,253.8,4213.0,223.1284,223.1284,221.9885,222.5585,4213.0
2017-01-31 09:35:00,253.81,254.49,253.32,253.96,700.0,222.5672,223.1635,222.1375,222.6988,700.0
2017-01-31 09:40:00,253.67,255.25,253.67,254.84,9230.0,222.4445,223.83,222.4445,223.4704,9230.0
2017-01-31 09:45:00,255.17,255.61,254.25,254.26,13054.0,223.7598,224.1457,222.9531,222.9618,13054.0
2017-01-31 09:50:00,254.5,254.86,254.27,254.55,15978.0,223.1723,223.488,222.9706,223.2161,15978.0
2017-01-31 09:55:00,254.54,254.75,254.25,254.36,16353.0,223.2074,223.3915,222.9531,223.0495,16353.0
2017-01-31 10:00:00,254.25,254.63,253.77,253.92,17730.0,222.9531,223.2863,222.5321,222.6637,17730.0
2017-01-31 10:05:00,253.78,254.77,253.44,253.88,6275.0,222.5409,223.4091,222.2428,222.6286,6275.0
2017-01-31 10:10:00,253.87,254.04,253.35,253.67,2840.0,222.6198,222.7689,222.1638,222.4445,2840.0
2017-01-31 10:15:00,253.44,253.68,252.86,253.21,6050.0,222.2428,222.4532,221.7342,222.0411,6050.0
2017-01-31 10:20:00,253.67,254.1,252.96,252.96,3000.0,222.4445,222.8215,221.8219,221.8219,3000.0
2017-01-31 10:25:00,253.1,253.25,252.32,252.32,4901.0,221.9446,222.0762,221.2606,221.2606,4901.0
2017-01-31 10:30:00,252.34,253.29,252.34,253.09,3100.0,221.2782,222.1112,221.2782,221.9359,3100.0
2017-01-31 10:35:00,253.16,253.51,252.85,253.34,4100.0,221.9972,222.3042,221.7254,222.1551,4100.0
2017-01-31 10:40:00,253.22,253.29,252.54,252.56,5935.0,222.0498,222.1112,221.4536,221.4711,5935.0
2017-01-31 10:45:00,252.58,253.41,252.58,253.22,6531.0,221.4886,222.2165,221.4886,222.0498,6531.0
2017-01-31 10:50:00,253.21,253.21,252.51,252.51,12677.0,222.0411,222.0411,221.4272,221.4272,12677.0
2017-01-31 10:55:00,252.47,252.63,251.89,252.12,14947.0,221.3922,221.5325,220.8836,221.0853,14947.0
2017-01-31 11:00:00,252.22,253.52,252.13,253.32,15697.0,221.1729,222.3129,221.094,222.1375,15697.0
2017-01-31 11:05:00,253.35,253.43,252.6,252.72,5400.0,222.1638,222.234,221.5062,221.6114,5400.0
2017-01-31 11:10:00,252.71,252.71,252.3,252.31,2318.0,221.6026,221.6026,221.2431,221.2519,2318.0
2017-01-31 11:15:00,252.38,252.61,252.16,252.18,6200.0,221.3132,221.5149,221.1203,221.1379,6200.0
2017-01-31 11:20:00,252.08,252.08,251.57,251.84,3254.0,221.0502,221.0502,220.603,220.8397,3254.0
2017-01-31 11:25:00,251.8,251.89,251.62,251.66,3100.0,220.8046,220.8836,220.6468,220.6819,3100.0
2017-01-31 11:30:00,251.7,251.71,251.49,251.54,1500.0,220.717,220.7257,220.5328,220.5766,1500.0
2017-01-31 11:35:00,251.31,251.48,251.11,251.42,5724.0,220.375,220.524,220.1996,220.4714,5724.0
2017-01-31 11:40:00,251.35,251.35,251.2,251.2,4951.0,220.41,220.41,220.2785,220.2785,4951.0
2017-01-31 11:45:00,251.27,251.41,251.11,251.31,4773.0,220.3399,220.4626,220.1996,220.375,4773.0
2017-01-31 11:50:00,251.11,251.54,251.11,251.44,6320.0,220.1996,220.5766,220.1996,220.489,6320.0
2017-01-31 11:55:00,251.28,251.28,251.02,251.24,3710.0,220.3487,220.3487,220.1207,220.3136,3710.0
2017-01-31 12:00:00,251.15,251.65,251.15,251.5,9311.0,220.2347,220.6731,220.2347,220.5416,9311.0
2017-01-31 12:05:00,251.51,251.84,251.39,251.84,16732.0,220.5503,220.8397,220.4451,220.8397,16732.0
2017-01-31 12:10:00,251.97,252.2,251.84,252.0,5200.0,220.9537,221.1554,220.8397,220.98,5200.0
2017-01-31 12:15:00,251.8,252.09,251.68,251.68,8272.0,220.8046,221.0589,220.6994,220.6994,8272.0
2017-01-31 12:20:00,251.66,251.7,251.41,251.41,1200.0,220.6819,220.717,220.4626,220.4626,1200.0
2017-01-31 12:25:00,251.41,251.49,251.18,251.49,9312.0,220.4626,220.5328,220.261,220.5328,9312.0
2017-01-31 12:30:00,251.58,251.8,251.42,251.49,14465.0,220.6117,220.8046,220.4714,220.5328,14465.0
2017-01-31 12:35:00,251.66,251.81,251.5,251.59,4408.0,220.6819,220.8134,220.5416,220.6205,4408.0
2017-01-31 12:40:00,251.59,251.81,251.37,251.57,6200.0,220.6205,220.8134,220.4276,220.603,6200.0
2017-01-31 12:45:00,251.47,251.66,251.44,251.44,3600.0,220.5153,220.6819,220.489,220.489,3600.0
2017-01-31 12:50:00,251.33,251.35,250.9,251.06,5791.0,220.3925,220.41,220.0154,220.1557,5791.0
2017-01-31 12:55:00,250.99,251.17,250.96,251.01,3344.0,220.0943,220.2522,220.068,220.1119,3344.0
2017-01-31 13:00:00,251.01,251.11,250.69,250.71,2163.0,220.1119,220.1996,219.8313,219.8488,2163.0
2017-01-31 13:05:00,250.89,251.08,250.72,250.99,6087.0,220.0067,220.1733,219.8576,220.0943,6087.0
2017-01-31 13:10:00,250.97,251.09,250.49,250.61,3000.0,220.0768,220.182,219.6559,219.7611,3000.0
2017-01-31 13:15:00,250.88,250.88,250.65,250.69,1126.0,219.9979,219.9979,219.7962,219.8313,1126.0
2017-01-31 13:20:00,250.67,251.18,250.55,251.18,5535.0,219.8137,220.261,219.7085,220.261,5535.0
2017-01-31 13:25:00,251.23,251.29,250.96,251.17,4496.0,220.3048,220.3574,220.068,220.2522,4496.0
2017-01-31 13:30:00,251.3,251.37,251.2,251.35,3860.0,220.3662,220.4276,220.2785,220.41,3860.0
2017-01-31 13:35:00,251.21,251.39,250.95,251.01,1750.0,220.2873,220.4451,220.0593,220.1119,1750.0
2017-01-31 13:40:00,250.97,251.22,250.73,251.22,5241.0,220.0768,220.296,219.8664,220.296,5241.0
2017-01-31 13:45:00,251.29,251.55,250.93,250.96,3620.0,220.3574,220.5854,220.0417,220.068,3620.0
2017-01-31 13:50:00,250.96,251.33,250.96,251.32,4900.0,220.068,220.3925,220.068,220.3837,4900.0
2017-01-31 13:55:00,251.07,251.58,251.07,251.52,3400.0,220.1645,220.6117,220.1645,220.5591,3400.0
2017-01-31 14:00:00,251.51,251.63,251.36,251.54,2505.0,220.5503,220.6556,220.4188,220.5766,2505.0
2017-01-31 14:05:00,251.44,251.73,251.23,251.67,4500.0,220.489,220.7433,220.3048,220.6906,4500.0
2017-01-31 14:10:00,251.65,251.78,251.32,251.65,5596.0,220.6731,220.7871,220.3837,220.6731,5596.0
2017-01-31 14:15:00,251.83,252.14,251.81,251.91,3315.0,220.8309,221.1028,220.8134,220.9011,3315.0
2017-01-31 14:20:00,251.89,252.35,251.78,252.12,3100.0,220.8836,221.2869,220.7871,221.0853,3100.0
2017-01-31 14:25:00,252.06,252.37,252.0,252.1,4592.0,221.0326,221.3045,220.98,221.0677,4592.0
2017-01-31 14:30:00,252.04,252.22,252.04,252.19,9067.0,221.0151,221.1729,221.0151,221.1466,9067.0
2017-01-31 14:35:00,252.13,252.13,251.58,251.84,4556.0,221.094,221.094,220.6117,220.8397,4556.0
2017-01-31 14:40:00,251.86,252.12,251.75,252.12,4902.0,220.8573,221.0853,220.7608,221.0853,4902.0
2017-01-31 14:45:00,252.04,252.3,251.86,252.3,5279.0,221.0151,221.2431,220.8573,221.2431,5279.0
2017-01-31 14:50:00,252.24,252.29,251.81,251.81,8507.0,221.1905,221.2343,220.8134,220.8134,8507.0
2017-01-31 14:55:00,251.82,251.83,250.98,251.56,34419.0,220.8222,220.8309,220.0856,220.5942,34419.0
2017-01-31 15:00:00,251.45,252.7,251.44,252.59,12774.0,220.4977,221.5939,220.489,221.4974,12774.0
2017-01-31 15:05:00,252.47,252.8,252.28,252.38,7302.0,221.3922,221.6815,221.2256,221.3132,7302.0
2017-01-31 15:10:00,252.56,253.31,252.47,253.14,8703.0,221.4711,222.1288,221.3922,221.9797,8703.0
2017-01-31 15:15:00,253.3,253.3,252.46,252.56,6672.0,222.12,222.12,221.3834,221.4711,6672.0
2017-01-31 15:20:00,252.47,252.76,252.3,252.51,8425.0,221.3922,221.6465,221.2431,221.4272,8425.0
2017-01-31 15:25:00,252.72,252.74,252.21,252.28,5926.0,221.6114,221.6289,221.1642,221.2256,5926.0
2017-01-31 15:30:00,252.22,252.73,252.22,252.55,10677.0,221.1729,221.6202,221.1729,221.4623,10677.0
2017-01-31 15:35:00,252.45,252.57,252.26,252.36,8333.0,221.3746,221.4799,221.208,221.2957,8333.0
2017-01-31 15:40:00,252.36,252.91,252.3,252.71,14051.0,221.2957,221.778,221.2431,221.6026,14051.0
2017-01-31 15:45:00,252.67,252.97,252.64,252.68,12428.0,221.5676,221.8306,221.5412,221.5763,12428.0
2017-01-31 15:50:00,252.66,252.73,252.28,252.28,16705.0,221.5588,221.6202,221.2256,221.2256,16705.0
2017-01-31 15:55:00,252.27,252.71,252.23,252.66,41613.0,221.2168,221.6026,221.1817,221.5588,41613.0
2017-02-01 09:30:00,253.22,254.0,252.28,254.0,6336.0,222.0498,222.7338,221.2256,222.7338,6336.0
2017-02-01 09:35:00,253.66,254.42,253.6,253.6,5440.0,222.4357,223.1021,222.3831,222.3831,5440.0
2017-02-01 09:40:00,253.66,254.18,253.6,254.03,6160.0,222.4357,222.8917,222.3831,222.7601,6160.0
2017-02-01 09:45:00,254.08,254.5,253.97,254.5,5700.0,222.804,223.1723,222.7075,223.1723,5700.0
2017-02-01 09:50:00,254.43,254.76,254.3,254.3,4223.0,223.1109,223.4003,222.9969,222.9969,4223.0
2017-02-01 09:55:00,254.28,254.34,253.27,253.6,4075.0,222.9794,223.032,222.0937,222.3831,4075.0
2017-02-01 10:00:00,253.55,254.14,253.02,254.13,2826.0,222.3392,222.8566,221.8745,222.8478,2826.0
2017-02-01 10:05:00,254.17,254.32,253.23,253.76,5100.0,222.8829,223.0144,222.0586,222.5234,5100.0
2017-02-01 10:10:00,253.59,253.75,253.21,253.21,2300.0,222.3743,222.5146,222.0411,222.0411,2300.0
2017-02-01 10:15:00,252.89,253.42,252.88,253.41,3232.0,221.7605,222.2252,221.7517,222.2165,3232.0
2017-02-01 10:20:00,253.23,253.4,252.91,252.92,1900.0,222.0586,222.2077,221.778,221.7868,1900.0
2017-02-01 10:25:00,253.01,253.27,253.01,253.27,1929.0,221.8657,222.0937,221.8657,222.0937,1929.0
2017-02-01 10:30:00,253.12,253.12,252.58,253.03,3911.0,221.9622,221.9622,221.4886,221.8832,3911.0
2017-02-01 10:35:00,253.11,253.16,252.5,252.5,2467.0,221.9534,221.9972,221.4185,221.4185,2467.0
2017-02-01 10:40:00,252.66,252.66,252.66,252.66,208.0,221.5588,221.5588,221.5588,221.5588,208.0
2017-02-01 10:45:00,252.84,253.59,252.65,253.4,4859.0,221.7166,222.3743,221.55,222.2077,4859.0
2017-02-01 10:50:00,253.4,253.53,252.75,252.97,7531.0,222.2077,222.3217,221.6377,221.8306,7531.0
2017-02-01 10:55:00,252.99,253.03,252.12,252.12,5227.0,221.8482,221.8832,221.0853,221.0853,5227.0
2017-02-01 11:00:00,252.36,252.86,252.2,252.22,6948.0,221.2957,221.7342,221.1554,221.1729,6948.0
2017-02-01 11:05:00,252.44,252.82,252.28,252.59,3808.0,221.3659,221.6991,221.2256,221.4974,3808.0
2017-02-01 11:10:00,252.58,252.78,252.42,252.6,1987.0,221.4886,221.664,221.3483,221.5062,1987.0
2017-02-01 11:15:00,252.54,252.55,252.41,252.53,1403.0,221.4536,221.4623,221.3396,221.4448,1403.0
2017-02-01 11:20:00,252.46,253.06,252.46,253.01,5972.0,221.3834,221.9095,221.3834,221.8657,5972.0
2017-02-01 11:25:00,253.01,253.1,252.32,252.32,5306.0,221.8657,221.9446,221.2606,221.2606,5306.0
2017-02-01 11:30:00,252.28,252.69,252.28,252.36,4130.0,221.2256,221.5851,221.2256,221.2957,4130.0
2017-02-01 11:35:00,252.51,252.88,252.5,252.88,2918.0,221.4272,221.7517,221.4185,221.7517,2918.0
2017-02-01 11:40:00,252.98,252.99,252.64,252.77,2900.0,221.8394,221.8482,221.5412,221.6552,2900.0
2017-02-01 11:45:00,252.65,252.72,251.75,251.75,3455.0,221.55,221.6114,220.7608,220.7608,3455.0
2017-02-01 11:50:00,251.97,252.65,251.97,252.65,3100.0,220.9537,221.55,220.9537,221.55,3100.0
2017-02-01 11:55:00,252.4,252.58,252.16,252.58,6000.0,221.3308,221.4886,221.1203,221.4886,6000.0
2017-02-01 12:00:00,252.58,252.86,252.47,252.69,2975.0,221.4886,221.7342,221.3922,221.5851,2975.0
2017-02-01 12:05:00,252.68,253.05,252.68,252.7,4100.0,221.5763,221.9008,221.5763,221.5939,4100.0
2017-02-01 12:10:00,252.78,252.94,252.7,252.76,2290.0,221.664,221.8043,221.5939,221.6465,2290.0
2017-02-01 12:15:00,252.75,252.81,252.33,252.37,3116.0,221.6377,221.6903,221.2694,221.3045,3116.0
2017-02-01 12:20:00,252.35,252.64,252.28,252.35,4552.0,221.2869,221.5412,221.2256,221.2869,4552.0
2017-02-01 12:25:00,252.38,252.95,252.29,252.95,1608.0,221.3132,221.8131,221.2343,221.8131,1608.0
2017-02-01 12:30:00,252.87,253.01,252.75,253.0,1122.0,221.7429,221.8657,221.6377,221.8569,1122.0
2017-02-01 12:35:00,253.0,253.13,252.77,253.06,3125.0,221.8569,221.9709,221.6552,221.9095,3125.0
2017-02-01 12:40:00,252.98,253.11,252.87,253.03,2371.0,221.8394,221.9534,221.7429,221.8832,2371.0
2017-02-01 12:45:00,253.02,253.37,253.02,253.23,3890.0,221.8745,222.1814,221.8745,222.0586,3890.0
2017-02-01 12:50:00,253.23,253.23,252.94,253.03,4385.0,222.0586,222.0586,221.8043,221.8832,4385.0
2017-02-01 12:55:00,253.0,253.22,252.91,253.16,1800.0,221.8569,222.0498,221.778,221.9972,1800.0
2017-02-01 13:00:00,253.17,253.21,252.85,253.02,2900.0,222.006,222.0411,221.7254,221.8745,2900.0
2017-02-01 13:05:00,253.17,253.24,253.02,253.24,1300.0,222.006,222.0674,221.8745,222.0674,1300.0
2017-02-01 13:10:00,253.02,253.24,252.95,253.11,3828.0,221.8745,222.0674,221.8131,221.9534,3828.0
2017-02-01 13:15:00,253.13,253.16,252.91,253.16,2400.0,221.9709,221.9972,221.778,221.9972,2400.0
2017-02-01 13:20:00,253.0,253.08,252.6,252.6,2200.0,221.8569,221.9271,221.5062,221.5062,2200.0
2017-02-01 13:25:00,252.64,252.75,252.54,252.58,2870.0,221.5412,221.6377,221.4536,221.4886,2870.0
2017-02-01 13:30:00,252.61,253.03,252.55,252.79,2600.0,221.5149,221.8832,221.4623,221.6728,2600.0
2017-02-01 13:35:00,252.55,252.62,252.39,252.55,2171.0,221.4623,221.5237,221.322,221.4623,2171.0
2017-02-01 13:40:00,252.44,252.79,252.44,252.79,2790.0,221.3659,221.6728,221.3659,221.6728,2790.0
2017-02-01 13:45:00,252.79,253.01,252.76,252.99,3165.0,221.6728,221.8657,221.6465,221.8482,3165.0
2017-02-01 13:50:00,253.04,253.17,252.96,252.99,3504.0,221.892,222.006,221.8219,221.8482,3504.0
2017-02-01 13:55:00,252.81,252.85,252.53,252.53,1700.0,221.6903,221.7254,221.4448,221.4448,1700.0
2017-02-01 14:00:00,252.53,253.36,252.22,252.28,6400.0,221.4448,222.1726,221.1729,221.2256,6400.0
2017-02-01 14:05:00,252.46,253.18,252.28,252.66,4159.0,221.3834,222.0148,221.2256,221.5588,4159.0
2017-02-01 14:10:00,252.67,253.41,252.55,253.24,3800.0,221.5676,222.2165,221.4623,222.0674,3800.0
2017-02-01 14:15:00,253.06,253.39,252.73,253.24,5661.0,221.9095,222.1989,221.6202,222.0674,5661.0
2017-02-01 14:20:00,253.38,253.39,252.8,253.31,4200.0,222.1902,222.1989,221.6815,222.1288,4200.0
2017-02-01 14:25:00,253.23,253.68,253.2,253.58,3500.0,222.0586,222.4532,222.0323,222.3655,3500.0
2017-02-01 14:30:00,253.54,253.59,253.07,253.21,5000.0,222.3305,222.3743,221.9183,222.0411,5000.0
2017-02-01 14:35:00,253.03,253.33,252.91,253.15,1300.0,221.8832,222.1463,221.778,221.9885,1300.0
2017-02-01 14:40:00,253.11,253.36,253.05,253.35,6600.0,221.9534,222.1726,221.9008,222.1638,6600.0
2017-02-01 14:45:00,253.41,253.41,253.16,253.17,3469.0,222.2165,222.2165,221.9972,222.006,3469.0
2017-02-01 14:50:00,253.19,253.21,252.85,253.12,5246.0,222.0235,222.0411,221.7254,221.9622,5246.0
2017-02-01 14:55:00,253.05,253.55,252.94,253.55,2140.0,221.9008,222.3392,221.8043,222.3392,2140.0
2017-02-01 15:00:00,253.43,253.91,253.43,253.78,4988.0,222.234,222.6549,222.234,222.5409,4988.0
2017-02-01 15:05:00,253.73,254.0,253.54,253.7,5949.0,222.4971,222.7338,222.3305,222.4708,5949.0
2017-02-01 15:10:00,253.7,254.07,253.58,254.01,4700.0,222.4708,222.7952,222.3655,222.7426,4700.0
2017-02-01 15:15:00,254.0,254.13,253.81,253.81,5130.0,222.7338,222.8478,222.5672,222.5672,5130.0
2017-02-01 15:20:00,253.84,254.0,253.79,253.88,3800.0,222.5935,222.7338,222.5497,222.6286,3800.0
2017-02-01 15:25:00,253.9,253.95,253.53,253.66,6665.0,222.6461,222.69,222.3217,222.4357,6665.0
2017-02-01 15:30:00,253.67,253.85,253.67,253.8,3400.0,222.4445,222.6023,222.4445,222.5585,3400.0
2017-02-01 15:35:00,253.78,254.02,253.77,253.96,5400.0,222.5409,222.7514,222.5321,222.6988,5400.0
2017-02-01 15:40:00,253.99,254.45,253.99,254.32,7000.0,222.7251,223.1284,222.7251,223.0144,7000.0
2017-02-01 15:45:00,254.29,254.3,253.59,253.72,12620.0,222.9881,222.9969,222.3743,222.4883,12620.0
2017-02-01 15:50:00,253.77,253.85,253.59,253.59,18337.0,222.5321,222.6023,222.3743,222.3743,18337.0
2017-02-01 15:55:00,253.59,253.84,253.54,253.68,26810.0,222.3743,222.5935,222.3305,222.4532,26810.0
2017-02-02 09:30:00,252.87,252.87,250.69,250.76,2878.0,221.7429,221.7429,219.8313,219.8927,2878.0
2017-02-02 09:35:00,251.43,251.45,250.47,251.44,600.0,220.4802,220.4977,219.6384,220.489,600.0
2017-02-02 09:40:00,251.47,252.88,250.96,252.88,5543.0,220.5153,221.7517,220.068,221.7517,5543.0
2017-02-02 09:45:00,252.79,252.79,251.71,252.2,7418.0,221.6728,221.6728,220.7257,221.1554,7418.0
2017-02-02 09:50:00,251.73,251.81,251.27,251.29,3151.0,220.7433,220.8134,220.3399,220.3574,3151.0
2017-02-02 09:55:00,251.4,251.46,250.46,250.5,6484.0,220.4539,220.5065,219.6296,219.6647,6484.0
2017-02-02 10:00:00,250.51,250.61,249.99,250.1,7229.0,219.6734,219.7611,219.2174,219.3139,7229.0
2017-02-02 10:05:00,250.36,250.36,250.09,250.17,1000.0,219.5419,219.5419,219.3051,219.3753,1000.0
2017-02-02 10:10:00,250.27,251.17,250.15,251.17,8865.0,219.463,220.2522,219.3577,220.2522,8865.0
2017-02-02 10:15:00,251.09,251.55,251.04,251.55,1904.0,220.182,220.5854,220.1382,220.5854,1904.0
2017-02-02 10:20:00,251.56,251.65,251.4,251.56,3224.0,220.5942,220.6731,220.4539,220.5942,3224.0
2017-02-02 10:25:00,251.36,251.52,250.93,250.93,3305.0,220.4188,220.5591,220.0417,220.0417,3305.0
2017-02-02 10:30:00,251.01,251.09,250.77,250.78,2100.0,220.1119,220.182,219.9014,219.9102,2100.0
2017-02-02 10:35:00,250.8,251.03,250.68,251.03,5000.0,219.9277,220.1294,219.8225,220.1294,5000.0
2017-02-02 10:40:00,251.16,252.14,251.05,252.11,4600.0,220.2434,221.1028,220.147,221.0765,4600.0
2017-02-02 10:45:00,252.11,252.21,251.74,252.18,4685.0,221.0765,221.1642,220.752,221.1379,4685.0
2017-02-02 10:50:00,252.06,252.37,251.91,252.37,3937.0,221.0326,221.3045,220.9011,221.3045,3937.0
2017-02-02 10:55:00,252.38,252.58,252.12,252.12,3900.0,221.3132,221.4886,221.0853,221.0853,3900.0
2017-02-02 11:00:00,252.24,252.29,251.81,252.11,6918.0,221.1905,221.2343,220.8134,221.0765,6918.0
2017-02-02 11:05:00,251.95,251.95,251.56,251.56,1692.0,220.9362,220.9362,220.5942,220.5942,1692.0
2017-02-02 11:10:00,251.54,251.59,251.35,251.35,2200.0,220.5766,220.6205,220.41,220.41,2200.0
2017-02-02 11:15:00,251.45,251.65,251.36,251.65,4000.0,220.4977,220.6731,220.4188,220.6731,4000.0
2017-02-02 11:20:00,251.48,251.54,251.24,251.28,1993.0,220.524,220.5766,220.3136,220.3487,1993.0
2017-02-02 11:25:00,251.2,251.26,250.93,250.93,1500.0,220.2785,220.3311,220.0417,220.0417,1500.0
2017-02-02 11:30:00,250.98,251.23,250.8,251.15,4900.0,220.0856,220.3048,219.9277,220.2347,4900.0
2017-02-02 11:35:00,251.27,251.43,251.2,251.43,1600.0,220.3399,220.4802,220.2785,220.4802,1600.0
2017-02-02 11:40:00,251.31,251.52,251.12,251.34,2611.0,220.375,220.5591,220.2083,220.4013,2611.0
2017-02-02 11:45:00,251.23,251.23,250.77,250.78,1974.0,220.3048,220.3048,219.9014,219.9102,1974.0
2017-02-02 11:50:00,250.66,251.13,250.66,251.13,2412.0,219.805,220.2171,219.805,220.2171,2412.0
2017-02-02 11:55:00,250.99,251.24,250.87,251.02,4000.0,220.0943,220.3136,219.9891,220.1207,4000.0
2017-02-02 12:00:00,251.06,251.12,250.71,250.71,6432.0,220.1557,220.2083,219.8488,219.8488,6432.0
2017-02-02 12:05:00,250.84,251.15,250.83,251.08,6876.0,219.9628,220.2347,219.954,220.1733,6876.0
2017-02-02 12:10:00,251.02,251.18,251.02,251.18,1000.0,220.1207,220.261,220.1207,220.261,1000.0
2017-02-02 12:15:00,251.17,251.21,251.15,251.2,1000.0,220.2522,220.2873,220.2347,220.2785,1000.0
2017-02-02 12:20:00,251.23,251.46,251.19,251.45,2300.0,220.3048,220.5065,220.2697,220.4977,2300.0
2017-02-02 12:25:00,251.53,251.53,251.19,251.45,1906.0,220.5679,220.5679,220.2697,220.4977,1906.0
2017-02-02 12:30:00,251.42,251.6,251.42,251.57,700.0,220.4714,220.6293,220.4714,220.603,700.0
2017-02-02 12:35:00,251.57,251.58,251.57,251.57,108.0,220.603,220.6117,220.603,220.603,108.0
2017-02-02 12:40:00,251.68,251.8,251.5,251.57,2701.0,220.6994,220.8046,220.5416,220.603,2701.0
2017-02-02 12:45:00,251.7,251.7,251.49,251.62,1647.0,220.717,220.717,220.5328,220.6468,1647.0
2017-02-02 12:50:00,251.53,251.53,251.38,251.39,500.0,220.5679,220.5679,220.4363,220.4451,500.0
2017-02-02 12:55:00,251.48,251.73,251.48,251.73,2300.0,220.524,220.7433,220.524,220.7433,2300.0
2017-02-02 13:00:00,251.63,251.68,251.31,251.43,2519.0,220.6556,220.6994,220.375,220.4802,2519.0
2017-02-02 13:05:00,251.51,251.61,251.45,251.51,2164.0,220.5503,220.638,220.4977,220.5503,2164.0
2017-02-02 13:10:00,251.51,251.88,251.51,251.74,2025.0,220.5503,220.8748,220.5503,220.752,2025.0
2017-02-02 13:15:00,251.61,251.79,251.47,251.79,1888.0,220.638,220.7959,220.5153,220.7959,1888.0
2017-02-02 13:20:00,251.69,251.79,251.58,251.64,2900.0,220.7082,220.7959,220.6117,220.6643,2900.0
2017-02-02 13:25:00,251.52,251.52,251.08,251.08,2350.0,220.5591,220.5591,220.1733,220.1733,2350.0
2017-02-02 13:30:00,251.18,251.43,251.1,251.23,5531.0,220.261,220.4802,220.1908,220.3048,5531.0
2017-02-02 13:35:00,251.37,251.37,251.28,251.29,400.0,220.4276,220.4276,220.3487,220.3574,400.0
2017-02-02 13:40:00,251.39,252.16,251.3,252.16,1700.0,220.4451,221.1203,220.3662,221.1203,1700.0
2017-02-02 13:45:00,252.06,252.08,251.91,251.92,1300.0,221.0326,221.0502,220.9011,220.9099,1300.0
2017-02-02 13:50:00,251.93,252.29,251.92,252.28,1000.0,220.9186,221.2343,220.9099,221.2256,1000.0
2017-02-02 13:55:00,252.19,252.42,252.19,252.33,933.0,221.1466,221.3483,221.1466,221.2694,933.0
2017-02-02 14:00:00,252.29,252.42,251.8,251.85,1541.0,221.2343,221.3483,220.8046,220.8485,1541.0
2017-02-02 14:05:00,251.95,252.01,251.9,252.01,800.0,220.9362,220.9888,220.8923,220.9888,800.0
2017-02-02 14:10:00,252.01,252.03,251.72,251.85,2100.0,220.9888,221.0063,220.7345,220.8485,2100.0
2017-02-02 14:15:00,251.99,252.09,251.98,252.09,900.0,220.9713,221.0589,220.9625,221.0589,900.0
2017-02-02 14:20:00,252.04,252.12,251.79,251.8,1650.0,221.0151,221.0853,220.7959,220.8046,1650.0
2017-02-02 14:25:00,251.96,252.09,251.62,251.62,1725.0,220.9449,221.0589,220.6468,220.6468,1725.0
2017-02-02 14:30:00,251.61,251.65,251.54,251.59,2200.0,220.638,220.6731,220.5766,220.6205,2200.0
2017-02-02 14:35:00,251.6,251.63,251.37,251.38,4323.0,220.6293,220.6556,220.4276,220.4363,4323.0
2017-02-02 14:40:00,251.51,251.56,251.41,251.56,2931.0,220.5503,220.5942,220.4626,220.5942,2931.0
2017-02-02 14:45:00,251.57,251.57,251.23,251.24,2456.0,220.603,220.603,220.3048,220.3136,2456.0
2017-02-02 14:50:00,251.26,251.45,251.18,251.34,3700.0,220.3311,220.4977,220.261,220.4013,3700.0
2017-02-02 14:55:00,251.44,251.53,251.4,251.41,1207.0,220.489,220.5679,220.4539,220.4626,1207.0
2017-02-02 15:00:00,251.49,251.49,251.21,251.22,2084.0,220.5328,220.5328,220.2873,220.296,2084.0
2017-02-02 15:05:00,251.35,251.51,251.21,251.21,3717.0,220.41,220.5503,220.2873,220.2873,3717.0
2017-02-02 15:10:00,251.44,251.73,251.44,251.52,3126.0,220.489,220.7433,220.489,220.5591,3126.0
2017-02-02 15:15:00,251.74,251.84,251.52,251.77,1835.0,220.752,220.8397,220.5591,220.7783,1835.0
2017-02-02 15:20:00,251.9,252.05,251.84,251.9,2500.0,220.8923,221.0239,220.8397,220.8923,2500.0
2017-02-02 15:25:00,251.8,252.09,251.78,252.06,3212.0,220.8046,221.0589,220.7871,221.0326,3212.0
2017-02-02 15:30:00,252.11,252.2,251.55,251.68,9556.0,221.0765,221.1554,220.5854,220.6994,9556.0
2017-02-02 15:35:00,251.69,251.73,251.19,251.19,6744.0,220.7082,220.7433,220.2697,220.2697,6744.0
2017-02-02 15:40:00,251.19,251.75,251.18,251.72,5863.0,220.2697,220.7608,220.261,220.7345,5863.0
2017-02-02 15:45:00,251.77,252.02,251.73,251.75,11539.0,220.7783,220.9976,220.7433,220.7608,11539.0
2017-02-02 15:50:00,251.82,251.97,251.73,251.8,13022.0,220.8222,220.9537,220.7433,220.8046,13022.0
2017-02-02 15:55:00,251.84,252.14,251.75,252.03,25161.0,220.8397,221.1028,220.7608,221.0063,25161.0
2017-02-03 09:30:00,252.92,253.0,251.98,253.0,3801.0,221.7868,221.8569,220.9625,221.8569,3801.0
2017-02-03 09:35:00,252.85,253.14,252.82,253.14,850.0,221.7254,221.9797,221.6991,221.9797,850.0
2017-02-03 09:40:00,252.8,252.82,252.61,252.71,409.0,221.6815,221.6991,221.5149,221.6026,409.0
2017-02-03 09:45:00,253.09,253.55,253.01,253.5,1578.0,221.9359,222.3392,221.8657,222.2954,1578.0
2017-02-03 09:50:00,253.68,253.76,253.17,253.17,2221.0,222.4532,222.5234,222.006,222.006,2221.0
2017-02-03 09:55:00,253.17,253.17,252.77,252.82,1041.0,222.006,222.006,221.6552,221.6991,1041.0
2017-02-03 10:00:00,252.76,252.89,252.34,252.34,5137.0,221.6465,221.7605,221.2782,221.2782,5137.0
2017-02-03 10:05:00,252.56,252.65,252.42,252.42,2671.0,221.4711,221.55,221.3483,221.3483,2671.0
2017-02-03 10:10:00,252.51,252.63,252.0,252.36,3400.0,221.4272,221.5325,220.98,221.2957,3400.0
2017-02-03 10:15:00,252.47,252.98,252.47,252.84,2629.0,221.3922,221.8394,221.3922,221.7166,2629.0
2017-02-03 10:20:00,252.66,252.79,252.5,252.79,2100.0,221.5588,221.6728,221.4185,221.6728,2100.0
2017-02-03 10:25:00,252.77,252.96,251.91,252.0,7641.0,221.6552,221.8219,220.9011,220.98,7641.0
2017-02-03 10:30:00,251.99,252.5,251.99,252.5,1400.0,220.9713,221.4185,220.9713,221.4185,1400.0
2017-02-03 10:35:00,252.54,252.6,252.34,252.6,4508.0,221.4536,221.5062,221.2782,221.5062,4508.0
2017-02-03 10:40:00,252.6,253.0,252.6,252.94,16471.0,221.5062,221.8569,221.5062,221.8043,16471.0
2017-02-03 10:45:00,252.75,253.14,252.74,253.08,10635.0,221.6377,221.9797,221.6289,221.9271,10635.0
2017-02-03 10:50:00,253.06,253.06,252.76,252.76,2237.0,221.9095,221.9095,221.6465,221.6465,2237.0
2017-02-03 10:55:00,252.8,252.96,252.77,252.77,2487.0,221.6815,221.8219,221.6552,221.6552,2487.0
2017-02-03 11:00:00,252.91,253.35,252.85,253.31,6214.0,221.778,222.1638,221.7254,222.1288,6214.0
2017-02-03 11:05:00,253.31,253.33,253.21,253.26,1600.0,222.1288,222.1463,222.0411,222.0849,1600.0
2017-02-03 11:10:00,253.2,253.2,252.68,252.68,3118.0,222.0323,222.0323,221.5763,221.5763,3118.0
2017-02-03 11:15:00,252.85,252.86,252.75,252.81,700.0,221.7254,221.7342,221.6377,221.6903,700.0
2017-02-03 11:20:00,252.8,252.95,252.47,252.63,5668.0,221.6815,221.8131,221.3922,221.5325,5668.0
2017-02-03 11:25:00,252.63,252.76,252.62,252.66,2700.0,221.5325,221.6465,221.5237,221.5588,2700.0
2017-02-03 11:30:00,252.75,252.82,252.69,252.69,3703.0,221.6377,221.6991,221.5851,221.5851,3703.0
2017-02-03 11:35:00,252.58,252.58,252.26,252.26,1700.0,221.4886,221.4886,221.208,221.208,1700.0
2017-02-03 11:40:00,252.27,252.27,251.83,252.02,5350.0,221.2168,221.2168,220.8309,220.9976,5350.0
2017-02-03 11:45:00,252.02,252.13,251.79,252.13,4440.0,220.9976,221.094,220.7959,221.094,4440.0
2017-02-03 11:50:00,252.33,252.33,252.07,252.07,2001.0,221.2694,221.2694,221.0414,221.0414,2001.0
2017-02-03 11:55:00,252.11,252.13,251.91,252.13,2400.0,221.0765,221.094,220.9011,221.094,2400.0
2017-02-03 12:00:00,252.23,252.67,252.23,252.56,2509.0,221.1817,221.5676,221.1817,221.4711,2509.0
2017-02-03 12:05:00,252.56,252.65,252.29,252.29,18400.0,221.4711,221.55,221.2343,221.2343,18400.0
2017-02-03 12:10:00,252.5,252.5,252.27,252.48,1621.0,221.4185,221.4185,221.2168,221.4009,1621.0
2017-02-03 12:15:00,252.29,252.35,252.11,252.18,3200.0,221.2343,221.2869,221.0765,221.1379,3200.0
2017-02-03 12:20:00,252.47,252.52,252.39,252.4,1768.0,221.3922,221.436,221.322,221.3308,1768.0
2017-02-03 12:25:00,252.4,252.4,252.21,252.22,1308.0,221.3308,221.3308,221.1642,221.1729,1308.0
2017-02-03 12:30:00,252.17,252.48,252.16,252.38,2691.0,221.1291,221.4009,221.1203,221.3132,2691.0
2017-02-03 12:35:00,252.34,252.45,252.11,252.24,2550.0,221.2782,221.3746,221.0765,221.1905,2550.0
2017-02-03 12:40:00,252.23,252.26,252.2,252.26,700.0,221.1817,221.208,221.1554,221.208,700.0
2017-02-03 12:45:00,252.32,252.34,252.17,252.2,2999.0,221.2606,221.2782,221.1291,221.1554,2999.0
2017-02-03 12:50:00,252.3,252.37,252.15,252.18,4309.0,221.2431,221.3045,221.1116,221.1379,4309.0
2017-02-03 12:55:00,252.34,252.35,251.87,251.97,8094.0,221.2782,221.2869,220.866,220.9537,8094.0
2017-02-03 13:00:00,251.9,251.94,251.2,251.38,10006.0,220.8923,220.9274,220.2785,220.4363,10006.0
2017-02-03 13:05:00,251.48,251.48,251.2,251.2,2400.0,220.524,220.524,220.2785,220.2785,2400.0
2017-02-03 13:10:00,251.28,251.43,251.2,251.38,4870.0,220.3487,220.4802,220.2785,220.4363,4870.0
2017-02-03 13:15:00,251.38,251.38,251.12,251.12,1400.0,220.4363,220.4363,220.2083,220.2083,1400.0
2017-02-03 13:20:00,251.17,251.48,251.17,251.48,1432.0,220.2522,220.524,220.2522,220.524,1432.0
2017-02-03 13:25:00,251.52,251.62,251.26,251.26,2301.0,220.5591,220.6468,220.3311,220.3311,2301.0
2017-02-03 13:30:00,251.27,251.27,251.13,251.13,800.0,220.3399,220.3399,220.2171,220.2171,800.0
2017-02-03 13:35:00,251.22,251.31,251.07,251.14,4005.0,220.296,220.375,220.1645,220.2259,4005.0
2017-02-03 13:40:00,251.09,251.35,250.98,251.35,3000.0,220.182,220.41,220.0856,220.41,3000.0
2017-02-03 13:45:00,251.47,251.47,251.22,251.31,1600.0,220.5153,220.5153,220.296,220.375,1600.0
2017-02-03 13:50:00,251.36,251.84,251.3,251.78,2042.0,220.4188,220.8397,220.3662,220.7871,2042.0
2017-02-03 13:55:00,251.75,251.75,251.47,251.47,2200.0,220.7608,220.7608,220.5153,220.5153,2200.0
2017-02-03 14:00:00,251.47,251.64,251.47,251.61,900.0,220.5153,220.6643,220.5153,220.638,900.0
2017-02-03 14:05:00,251.66,251.73,251.6,251.69,2027.0,220.6819,220.7433,220.6293,220.7082,2027.0
2017-02-03 14:10:00,251.68,251.68,251.25,251.25,3400.0,220.6994,220.6994,220.3223,220.3223,3400.0
2017-02-03 14:15:00,251.38,251.44,251.16,251.17,2135.0,220.4363,220.489,220.2434,220.2522,2135.0
2017-02-03 14:20:00,251.21,251.33,251.09,251.09,3820.0,220.2873,220.3925,220.182,220.182,3820.0
2017-02-03 14:25:00,251.15,251.18,250.97,250.98,1400.0,220.2347,220.261,220.0768,220.0856,1400.0
2017-02-03 14:30:00,251.09,251.18,251.0,251.04,6417.0,220.182,220.261,220.1031,220.1382,6417.0
2017-02-03 14:35:00,251.2,251.48,251.09,251.31,3560.0,220.2785,220.524,220.182,220.375,3560.0
2017-02-03 14:40:00,251.58,251.71,251.5,251.52,1700.0,220.6117,220.7257,220.5416,220.5591,1700.0
2017-02-03 14:45:00,251.7,251.88,251.61,251.88,2560.0,220.717,220.8748,220.638,220.8748,2560.0
2017-02-03 14:50:00,251.82,252.27,251.03,251.61,13701.0,220.8222,221.2168,220.1294,220.638,13701.0
2017-02-03 14:55:00,251.12,251.58,251.12,251.48,3600.0,220.2083,220.6117,220.2083,220.524,3600.0
2017-02-03 15:00:00,251.45,251.47,251.18,251.27,13174.0,220.4977,220.5153,220.261,220.3399,13174.0
2017-02-03 15:05:00,251.27,251.35,251.09,251.15,6308.0,220.3399,220.41,220.182,220.2347,6308.0
2017-02-03 15:10:00,251.09,251.24,250.93,250.93,5135.0,220.182,220.3136,220.0417,220.0417,5135.0
2017-02-03 15:15:00,251.02,251.2,250.87,250.97,10879.0,220.1207,220.2785,219.9891,220.0768,10879.0
2017-02-03 15:20:00,251.03,251.26,250.93,251.05,5600.0,220.1294,220.3311,220.0417,220.147,5600.0
2017-02-03 15:25:00,251.06,251.12,250.98,251.09,4600.0,220.1557,220.2083,220.0856,220.182,4600.0
2017-02-03 15:30:00,251.09,251.59,251.0,251.39,5622.0,220.182,220.6205,220.1031,220.4451,5622.0
2017-02-03 15:35:00,251.42,251.43,251.21,251.27,7555.0,220.4714,220.4802,220.2873,220.3399,7555.0
2017-02-03 15:40:00,251.33,251.74,251.27,251.68,6885.0,220.3925,220.752,220.3399,220.6994,6885.0
2017-02-03 15:45:00,251.75,251.99,251.38,251.5,16224.0,220.7608,220.9713,220.4363,220.5416,16224.0
2017-02-03 15:50:00,251.66,251.86,251.52,251.78,9760.0,220.6819,220.8573,220.5591,220.7871,9760.0
2017-02-03 15:55:00,251.78,251.99,251.47,251.57,50996.0,220.7871,220.9713,220.5153,220.603,50996.0
2017-02-06 09:30:00,251.31,253.38,251.26,252.81,5033.0,220.375,222.1902,220.3311,221.6903,5033.0
2017-02-06 09:35:00,253.27,253.37,252.01,252.01,10813.0,222.0937,222.1814,220.9888,220.9888,10813.0
2017-02-06 09:40:00,252.35,252.98,251.98,252.65,4700.0,221.2869,221.8394,220.9625,221.55,4700.0
2017-02-06 09:45:00,252.95,253.28,252.55,252.97,13749.0,221.8131,222.1025,221.4623,221.8306,13749.0
2017-02-06 09:50:00,252.95,252.95,252.47,252.92,3700.0,221.8131,221.8131,221.3922,221.7868,3700.0
2017-02-06 09:55:00,252.95,253.8,252.94,253.77,5094.0,221.8131,222.5585,221.8043,222.5321,5094.0
2017-02-06 10:00:00,253.29,253.71,253.12,253.71,7032.0,222.1112,222.4795,221.9622,222.4795,7032.0
2017-02-06 10:05:00,253.72,254.1,253.66,254.1,3064.0,222.4883,222.8215,222.4357,222.8215,3064.0
2017-02-06 10:10:00,254.05,254.1,253.75,253.75,2615.0,222.7777,222.8215,222.5146,222.5146,2615.0
2017-02-06 10:15:00,253.68,254.0,253.43,253.81,8100.0,222.4532,222.7338,222.234,222.5672,8100.0
2017-02-06 10:20:00,253.67,254.0,253.27,253.27,4900.0,222.4445,222.7338,222.0937,222.0937,4900.0
2017-02-06 10:25:00,253.54,253.65,252.96,253.32,8507.0,222.3305,222.4269,221.8219,222.1375,8507.0
2017-02-06 10:30:00,253.22,253.24,252.83,253.23,3232.0,222.0498,222.0674,221.7079,222.0586,3232.0
2017-02-06 10:35:00,253.11,253.17,252.74,252.87,2700.0,221.9534,222.006,221.6289,221.7429,2700.0
2017-02-06 10:40:00,252.7,253.06,252.52,252.99,4600.0,221.5939,221.9095,221.436,221.8482,4600.0
2017-02-06 10:45:00,253.1,253.6,253.1,253.6,1106.0,221.9446,222.3831,221.9446,222.3831,1106.0
2017-02-06 10:50:00,253.37,254.0,253.37,253.85,36753.0,222.1814,222.7338,222.1814,222.6023,36753.0
2017-02-06 10:55:00,253.86,254.0,253.22,253.33,10501.0,222.6111,222.7338,222.0498,222.1463,10501.0
2017-02-06 11:00:00,253.29,253.92,253.25,253.81,6010.0,222.1112,222.6637,222.0762,222.5672,6010.0
2017-02-06 11:05:00,253.89,254.1,253.85,253.9,9075.0,222.6374,222.8215,222.6023,222.6461,9075.0
2017-02-06 11:10:00,253.82,253.82,253.42,253.54,3106.0,222.576,222.576,222.2252,222.3305,3106.0
2017-02-06 11:15:00,253.61,253.84,253.49,253.68,1664.0,222.3918,222.5935,222.2866,222.4532,1664.0
2017-02-06 11:20:00,253.65,253.85,253.48,253.67,1847.0,222.4269,222.6023,222.2778,222.4445,1847.0
2017-02-06 11:25:00,253.72,253.9,253.54,253.76,2115.0,222.4883,222.6461,222.3305,222.5234,2115.0
2017-02-06 11:30:00,253.75,254.0,253.36,253.52,8536.0,222.5146,222.7338,222.1726,222.3129,8536.0
2017-02-06 11:35:00,253.52,253.82,253.52,253.7,2310.0,222.3129,222.576,222.3129,222.4708,2310.0
2017-02-06 11:40:00,253.78,253.99,253.51,253.58,5668.0,222.5409,222.7251,222.3042,222.3655,5668.0
2017-02-06 11:45:00,253.57,253.9,253.57,253.9,2500.0,222.3568,222.6461,222.3568,222.6461,2500.0
2017-02-06 11:50:00,253.82,254.01,253.68,253.95,3300.0,222.576,222.7426,222.4532,222.69,3300.0
2017-02-06 11:55:00,253.76,253.85,253.45,253.74,5371.0,222.5234,222.6023,222.2515,222.5058,5371.0
2017-02-06 12:00:00,253.75,253.9,253.65,253.9,2800.0,222.5146,222.6461,222.4269,222.6461,2800.0
2017-02-06 12:05:00,253.92,253.92,253.56,253.6,7500.0,222.6637,222.6637,222.348,222.3831,7500.0
2017-02-06 12:10:00,253.58,253.8,253.52,253.77,4250.0,222.3655,222.5585,222.3129,222.5321,4250.0
2017-02-06 12:15:00,253.77,253.79,253.39,253.45,3567.0,222.5321,222.5497,222.1989,222.2515,3567.0
2017-02-06 12:20:00,253.45,253.45,253.07,253.15,4250.0,222.2515,222.2515,221.9183,221.9885,4250.0
2017-02-06 12:25:00,253.24,253.3,253.04,253.16,2719.0,222.0674,222.12,221.892,221.9972,2719.0
2017-02-06 12:30:00,253.07,253.07,252.93,252.97,1724.0,221.9183,221.9183,221.7955,221.8306,1724.0
2017-02-06 12:35:00,252.92,252.97,252.57,252.76,3899.0,221.7868,221.8306,221.4799,221.6465,3899.0
2017-02-06 12:40:00,252.8,252.8,252.45,252.48,3200.0,221.6815,221.6815,221.3746,221.4009,3200.0
2017-02-06 12:45:00,252.45,252.71,252.45,252.53,2300.0,221.3746,221.6026,221.3746,221.4448,2300.0
2017-02-06 12:50:00,252.49,252.66,252.49,252.66,1100.0,221.4097,221.5588,221.4097,221.5588,1100.0
2017-02-06 12:55:00,252.66,252.66,252.36,252.38,3451.0,221.5588,221.5588,221.2957,221.3132,3451.0
2017-02-06 13:00:00,252.38,252.54,252.38,252.5,1600.0,221.3132,221.4536,221.3132,221.4185,1600.0
2017-02-06 13:05:00,252.41,252.85,252.4,252.7,2000.0,221.3396,221.7254,221.3308,221.5939,2000.0
2017-02-06 13:10:00,252.66,252.74,252.22,252.22,14295.0,221.5588,221.6289,221.1729,221.1729,14295.0
2017-02-06 13:15:00,252.24,252.4,252.2,252.29,4153.0,221.1905,221.3308,221.1554,221.2343,4153.0
2017-02-06 13:20:00,252.4,252.41,252.34,252.34,300.0,221.3308,221.3396,221.2782,221.2782,300.0
2017-02-06 13:25:00,252.69,252.82,252.56,252.82,1200.0,221.5851,221.6991,221.4711,221.6991,1200.0
2017-02-06 13:30:00,252.68,252.69,252.52,252.58,2348.0,221.5763,221.5851,221.436,221.4886,2348.0
2017-02-06 13:35:00,252.56,252.63,252.49,252.52,1705.0,221.4711,221.5325,221.4097,221.436,1705.0
2017-02-06 13:40:00,252.42,252.43,252.33,252.33,1100.0,221.3483,221.3571,221.2694,221.2694,1100.0
2017-02-06 13:45:00,252.3,252.42,252.26,252.42,2200.0,221.2431,221.3483,221.208,221.3483,2200.0
2017-02-06 13:50:00,252.42,252.68,252.38,252.68,1264.0,221.3483,221.5763,221.3132,221.5763,1264.0
2017-02-06 13:55:00,252.66,253.03,252.66,252.99,9200.0,221.5588,221.8832,221.5588,221.8482,9200.0
2017-02-06 14:00:00,252.82,253.07,252.82,253.04,2055.0,221.6991,221.9183,221.6991,221.892,2055.0
2017-02-06 14:05:00,252.98,253.15,252.71,253.04,5679.0,221.8394,221.9885,221.6026,221.892,5679.0
2017-02-06 14:10:00,253.1,253.13,252.77,252.77,3300.0,221.9446,221.9709,221.6552,221.6552,3300.0
2017-02-06 14:15:00,252.72,252.72,252.38,252.39,800.0,221.6114,221.6114,221.3132,221.322,800.0
2017-02-06 14:20:00,252.46,252.53,252.39,252.53,3516.0,221.3834,221.4448,221.322,221.4448,3516.0
2017-02-06 14:25:00,252.5,252.8,252.4,252.65,2650.0,221.4185,221.6815,221.3308,221.55,2650.0
2017-02-06 14:30:00,252.79,252.81,252.62,252.81,1100.0,221.6728,221.6903,221.5237,221.6903,1100.0
2017-02-06 14:35:00,252.81,252.98,252.39,252.39,3889.0,221.6903,221.8394,221.322,221.322,3889.0
2017-02-06 14:40:00,252.36,252.67,252.26,252.65,5532.0,221.2957,221.5676,221.208,221.55,5532.0
2017-02-06 14:45:00,252.68,252.95,252.66,252.9,1800.0,221.5763,221.8131,221.5588,221.7692,1800.0
2017-02-06 14:50:00,252.89,252.94,252.83,252.87,1600.0,221.7605,221.8043,221.7079,221.7429,1600.0
2017-02-06 14:55:00,252.88,253.08,252.78,253.08,6750.0,221.7517,221.9271,221.664,221.9271,6750.0
2017-02-06 15:00:00,252.96,253.02,252.9,253.01,2729.0,221.8219,221.8745,221.7692,221.8657,2729.0
2017-02-06 15:05:00,252.97,252.99,252.96,252.99,2400.0,221.8306,221.8482,221.8219,221.8482,2400.0
2017-02-06 15:10:00,253.0,253.18,252.98,253.18,900.0,221.8569,222.0148,221.8394,222.0148,900.0
2017-02-06 15:15:00,253.13,253.36,253.09,253.29,4183.0,221.9709,222.1726,221.9359,222.1112,4183.0
2017-02-06 15:20:00,253.23,253.44,253.23,253.28,2756.0,222.0586,222.2428,222.0586,222.1025,2756.0
2017-02-06 15:25:00,253.31,253.48,253.26,253.48,5300.0,222.1288,222.2778,222.0849,222.2778,5300.0
2017-02-06 15:30:00,253.43,253.54,253.42,253.51,2400.0,222.234,222.3305,222.2252,222.3042,2400.0
2017-02-06 15:35:00,253.51,253.69,253.47,253.68,6558.0,222.3042,222.462,222.2691,222.4532,6558.0
2017-02-06 15:40:00,253.7,253.73,253.62,253.68,6969.0,222.4708,222.4971,222.4006,222.4532,6969.0
2017-02-06 15:45:00,253.63,253.63,253.47,253.63,10215.0,222.4094,222.4094,222.2691,222.4094,10215.0
2017-02-06 15:50:00,253.59,253.74,253.52,253.62,7485.0,222.3743,222.5058,222.3129,222.4006,7485.0
2017-02-06 15:55:00,253.62,253.63,253.34,253.42,11554.0,222.4006,222.4094,222.1551,222.2252,11554.0
2017-02-07 09:30:00,253.84,254.94,253.21,254.27,4107.0,222.5935,223.5581,222.0411,222.9706,4107.0
2017-02-07 09:35:00,254.75,254.75,253.25,253.25,200.0,223.3915,223.3915,222.0762,222.0762,200.0
2017-02-07 09:40:00,253.25,253.25,253.25,253.25,0.0,222.0762,222.0762,222.0762,222.0762,0.0
2017-02-07 09:45:00,253.66,253.97,253.2,253.21,4441.0,222.4357,222.7075,222.0323,222.0411,4441.0
2017-02-07 09:50:00,253.3,253.3,252.67,253.08,5624.0,222.12,222.12,221.5676,221.9271,5624.0
2017-02-07 09:55:00,253.07,253.2,252.75,253.04,4490.0,221.9183,222.0323,221.6377,221.892,4490.0
2017-02-07 10:00:00,253.27,253.27,253.06,253.13,2500.0,222.0937,222.0937,221.9095,221.9709,2500.0
2017-02-07 10:05:00,253.12,253.18,252.57,252.57,9349.0,221.9622,222.0148,221.4799,221.4799,9349.0
2017-02-07 10:10:00,252.67,253.85,252.57,253.85,6444.0,221.5676,222.6023,221.4799,222.6023,6444.0
2017-02-07 10:15:00,253.34,253.81,253.34,253.72,400.0,222.1551,222.5672,222.1551,222.4883,400.0
2017-02-07 10:20:00,253.48,253.63,253.32,253.63,3400.0,222.2778,222.4094,222.1375,222.4094,3400.0
2017-02-07 10:25:00,253.57,253.65,253.57,253.65,1004.0,222.3568,222.4269,222.3568,222.4269,1004.0
2017-02-07 10:30:00,253.66,253.99,253.57,253.57,2790.0,222.4357,222.7251,222.3568,222.3568,2790.0
2017-02-07 10:35:00,253.59,253.84,253.44,253.69,1700.0,222.3743,222.5935,222.2428,222.462,1700.0
2017-02-07 10:40:00,253.63,254.0,253.63,254.0,700.0,222.4094,222.7338,222.4094,222.7338,700.0
2017-02-07 10:45:00,253.97,254.0,253.89,253.98,2400.0,222.7075,222.7338,222.6374,222.7163,2400.0
2017-02-07 10:50:00,253.91,254.22,253.66,254.22,12482.0,222.6549,222.9268,222.4357,222.9268,12482.0
2017-02-07 10:55:00,254.27,254.57,253.89,254.52,8830.0,222.9706,223.2337,222.6374,223.1898,8830.0
2017-02-07 11:00:00,254.43,254.94,254.28,254.94,12383.0,223.1109,223.5581,222.9794,223.5581,12383.0
2017-02-07 11:05:00,254.97,255.18,254.47,255.18,18579.0,223.5844,223.7686,223.146,223.7686,18579.0
2017-02-07 11:10:00,255.19,255.19,254.8,254.9,2804.0,223.7774,223.7774,223.4354,223.523,2804.0
2017-02-07 11:15:00,254.89,254.89,254.28,254.52,2800.0,223.5143,223.5143,222.9794,223.1898,2800.0
2017-02-07 11:20:00,254.35,254.35,253.89,253.91,1900.0,223.0408,223.0408,222.6374,222.6549,1900.0
2017-02-07 11:25:00,253.81,253.81,253.62,253.62,600.0,222.5672,222.5672,222.4006,222.4006,600.0
2017-02-07 11:30:00,253.78,254.24,253.51,254.24,4586.0,222.5409,222.9443,222.3042,222.9443,4586.0
2017-02-07 11:35:00,254.47,254.48,254.21,254.33,1700.0,223.146,223.1547,222.918,223.0232,1700.0
2017-02-07 11:40:00,254.41,254.41,253.66,253.86,3386.0,223.0934,223.0934,222.4357,222.6111,3386.0
2017-02-07 11:45:00,253.86,254.47,253.85,254.37,4065.0,222.6111,223.146,222.6023,223.0583,4065.0
2017-02-07 11:50:00,254.44,254.78,254.05,254.57,12663.0,223.1197,223.4178,222.7777,223.2337,12663.0
2017-02-07 11:55:00,254.42,255.61,254.41,255.17,40499.0,223.1021,224.1457,223.0934,223.7598,40499.0
2017-02-07 12:00:00,255.2,255.2,254.72,255.03,10078.0,223.7861,223.7861,223.3652,223.637,10078.0
2017-02-07 12:05:00,255.17,255.83,254.93,255.83,15610.0,223.7598,224.3386,223.5494,224.3386,15610.0
2017-02-07 12:10:00,255.74,256.32,254.54,254.85,41909.0,224.2596,224.7683,223.2074,223.4792,41909.0
2017-02-07 12:15:00,254.59,254.74,254.3,254.45,2777.0,223.2512,223.3827,222.9969,223.1284,2777.0
2017-02-07 12:20:00,254.2,254.25,253.98,254.02,3300.0,222.9092,222.9531,222.7163,222.7514,3300.0
2017-02-07 12:25:00,253.98,254.16,253.91,254.16,2588.0,222.7163,222.8741,222.6549,222.8741,2588.0
2017-02-07 12:30:00,254.05,254.43,254.05,254.43,5180.0,222.7777,223.1109,222.7777,223.1109,5180.0
2017-02-07 12:35:00,254.42,254.74,254.35,254.71,7217.0,223.1021,223.3827,223.0408,223.3564,7217.0
2017-02-07 12:40:00,254.76,254.83,254.24,254.46,3757.0,223.4003,223.4617,222.9443,223.1372,3757.0
2017-02-07 12:45:00,254.46,254.46,254.46,254.46,0.0,223.1372,223.1372,223.1372,223.1372,0.0
2017-02-07 12:50:00,254.28,254.39,254.28,254.39,801.0,222.9794,223.0758,222.9794,223.0758,801.0
2017-02-07 12:55:00,254.41,254.51,254.35,254.41,1025.0,223.0934,223.1811,223.0408,223.0934,1025.0
2017-02-07 13:00:00,254.41,254.47,254.41,254.43,1200.0,223.0934,223.146,223.0934,223.1109,1200.0
2017-02-07 13:05:00,254.41,254.41,254.23,254.23,1521.0,223.0934,223.0934,222.9355,222.9355,1521.0
2017-02-07 13:10:00,254.25,254.3,254.06,254.17,3653.0,222.9531,222.9969,222.7864,222.8829,3653.0
2017-02-07 13:15:00,254.16,254.16,254.02,254.03,400.0,222.8741,222.8741,222.7514,222.7601,400.0
2017-02-07 13:20:00,253.86,254.01,253.76,253.84,2090.0,222.6111,222.7426,222.5234,222.5935,2090.0
2017-02-07 13:25:00,253.84,253.95,253.74,253.81,6530.0,222.5935,222.69,222.5058,222.5672,6530.0
2017-02-07 13:30:00,253.8,253.9,253.66,253.67,5618.0,222.5585,222.6461,222.4357,222.4445,5618.0
2017-02-07 13:35:00,253.68,253.79,253.59,253.78,625.0,222.4532,222.5497,222.3743,222.5409,625.0
2017-02-07 13:40:00,253.7,253.8,253.57,253.57,1850.0,222.4708,222.5585,222.3568,222.3568,1850.0
2017-02-07 13:45:00,253.79,253.85,253.64,253.79,637.0,222.5497,222.6023,222.4181,222.5497,637.0
2017-02-07 13:50:00,253.79,253.86,253.65,253.79,2517.0,222.5497,222.6111,222.4269,222.5497,2517.0
2017-02-07 13:55:00,253.71,253.71,253.47,253.53,2600.0,222.4795,222.4795,222.2691,222.3217,2600.0
2017-02-07 14:00:00,253.52,253.52,253.37,253.37,600.0,222.3129,222.3129,222.1814,222.1814,600.0
2017-02-07 14:05:00,253.41,253.44,253.26,253.32,1532.0,222.2165,222.2428,222.0849,222.1375,1532.0
2017-02-07 14:10:00,253.32,253.37,253.12,253.22,4694.0,222.1375,222.1814,221.9622,222.0498,4694.0
2017-02-07 14:15:00,253.27,253.72,253.22,253.68,4505.0,222.0937,222.4883,222.0498,222.4532,4505.0
2017-02-07 14:20:00,253.62,253.7,253.37,253.37,8770.0,222.4006,222.4708,222.1814,222.1814,8770.0
2017-02-07 14:25:00,253.28,253.38,253.28,253.38,227.0,222.1025,222.1902,222.1025,222.1902,227.0
2017-02-07 14:30:00,253.42,253.51,253.31,253.31,12273.0,222.2252,222.3042,222.1288,222.1288,12273.0
2017-02-07 14:35:00,253.46,253.53,253.25,253.26,729.0,222.2603,222.3217,222.0762,222.0849,729.0
2017-02-07 14:40:00,253.23,253.4,253.11,253.11,3321.0,222.0586,222.2077,221.9534,221.9534,3321.0
2017-02-07 14:45:00,253.14,253.29,253.12,253.29,1019.0,221.9797,222.1112,221.9622,222.1112,1019.0
2017-02-07 14:50:00,253.33,253.55,253.32,253.42,2036.0,222.1463,222.3392,222.1375,222.2252,2036.0
2017-02-07 14:55:00,253.43,253.43,253.19,253.33,1900.0,222.234,222.234,222.0235,222.1463,1900.0
2017-02-07 15:00:00,253.3,253.51,253.3,253.42,2069.0,222.12,222.3042,222.12,222.2252,2069.0
2017-02-07 15:05:00,253.54,253.71,253.49,253.56,2800.0,222.3305,222.4795,222.2866,222.348,2800.0
2017-02-07 15:10:00,253.44,253.69,253.44,253.59,1900.0,222.2428,222.462,222.2428,222.3743,1900.0
2017-02-07 15:15:00,253.63,253.63,253.44,253.56,2248.0,222.4094,222.4094,222.2428,222.348,2248.0
2017-02-07 15:20:00,253.59,253.66,253.37,253.49,1600.0,222.3743,222.4357,222.1814,222.2866,1600.0
2017-02-07 15:25:00,253.6,253.69,253.55,253.69,2500.0,222.3831,222.462,222.3392,222.462,2500.0
2017-02-07 15:30:00,253.55,253.63,253.46,253.63,1820.0,222.3392,222.4094,222.2603,222.4094,1820.0
2017-02-07 15:35:00,253.64,253.66,253.49,253.56,3403.0,222.4181,222.4357,222.2866,222.348,3403.0
2017-02-07 15:40:00,253.59,253.66,253.55,253.61,3362.0,222.3743,222.4357,222.3392,222.3918,3362.0
2017-02-07 15:45:00,253.61,253.63,253.51,253.53,7491.0,222.3918,222.4094,222.3042,222.3217,7491.0
2017-02-07 15:50:00,253.54,253.54,253.31,253.44,6424.0,222.3305,222.3305,222.1288,222.2428,6424.0
2017-02-07 15:55:00,253.41,253.61,253.32,253.4,24517.0,222.2165,222.3918,222.1375,222.2077,24517.0
2017-02-08 09:30:00,253.31,253.44,253.31,253.44,2486.0,222.1288,222.2428,222.1288,222.2428,2486.0
2017-02-08 09:35:00,253.44,253.45,253.41,253.45,600.0,222.2428,222.2515,222.2165,222.2515,600.0
2017-02-08 09:40:00,253.87,254.29,253.5,254.29,630.0,222.6198,222.9881,222.2954,222.9881,630.0
2017-02-08 09:45:00,254.35,254.35,252.95,252.95,3260.0,223.0408,223.0408,221.8131,221.8131,3260.0
2017-02-08 09:50:00,252.6,252.99,252.56,252.56,600.0,221.5062,221.8482,221.4711,221.4711,600.0
2017-02-08 09:55:00,252.64,253.08,252.63,253.03,2200.0,221.5412,221.9271,221.5325,221.8832,2200.0
2017-02-08 10:00:00,253.03,253.57,253.03,253.57,2300.0,221.8832,222.3568,221.8832,222.3568,2300.0
2017-02-08 10:05:00,253.49,253.64,253.05,253.09,9998.0,222.2866,222.4181,221.9008,221.9359,9998.0
2017-02-08 10:10:00,253.08,253.45,253.08,253.37,1000.0,221.9271,222.2515,221.9271,222.1814,1000.0
2017-02-08 10:15:00,253.58,253.64,253.32,253.5,6338.0,222.3655,222.4181,222.1375,222.2954,6338.0
2017-02-08 10:20:00,253.52,253.8,253.52,253.56,1802.0,222.3129,222.5585,222.3129,222.348,1802.0
2017-02-08 10:25:00,253.75,253.75,253.31,253.31,1632.0,222.5146,222.5146,222.1288,222.1288,1632.0
2017-02-08 10:30:00,253.48,253.78,253.48,253.49,1050.0,222.2778,222.5409,222.2778,222.2866,1050.0
2017-02-08 10:35:00,253.34,253.76,253.34,253.45,5145.0,222.1551,222.5234,222.1551,222.2515,5145.0
2017-02-08 10:40:00,253.56,254.1,253.55,254.1,4083.0,222.348,222.8215,222.3392,222.8215,4083.0
2017-02-08 10:45:00,254.3,254.76,254.05,254.52,5859.0,222.9969,223.4003,222.7777,223.1898,5859.0
2017-02-08 10:50:00,254.42,254.63,253.88,253.88,5921.0,223.1021,223.2863,222.6286,222.6286,5921.0
2017-02-08 10:55:00,253.94,254.14,253.78,254.03,1115.0,222.6812,222.8566,222.5409,222.7601,1115.0
2017-02-08 11:00:00,254.44,254.55,254.21,254.47,2301.0,223.1197,223.2161,222.918,223.146,2301.0
2017-02-08 11:05:00,254.53,254.53,253.91,253.95,1600.0,223.1986,223.1986,222.6549,222.69,1600.0
2017-02-08 11:10:00,254.01,254.18,253.89,253.9,1700.0,222.7426,222.8917,222.6374,222.6461,1700.0
2017-02-08 11:15:00,253.9,254.0,253.85,253.92,866.0,222.6461,222.7338,222.6023,222.6637,866.0
2017-02-08 11:20:00,254.0,254.0,253.65,253.85,3319.0,222.7338,222.7338,222.4269,222.6023,3319.0
2017-02-08 11:25:00,253.78,253.87,253.51,253.59,1408.0,222.5409,222.6198,222.3042,222.3743,1408.0
2017-02-08 11:30:00,253.6,253.7,253.58,253.66,800.0,222.3831,222.4708,222.3655,222.4357,800.0
2017-02-08 11:35:00,253.52,253.82,253.43,253.7,8630.0,222.3129,222.576,222.234,222.4708,8630.0
2017-02-08 11:40:00,253.75,253.85,253.69,253.81,1466.0,222.5146,222.6023,222.462,222.5672,1466.0
2017-02-08 11:45:00,253.69,253.69,253.54,253.59,1100.0,222.462,222.462,222.3305,222.3743,1100.0
2017-02-08 11:50:00,253.59,253.71,253.59,253.7,500.0,222.3743,222.4795,222.3743,222.4708,500.0
2017-02-08 11:55:00,253.62,253.72,253.62,253.72,400.0,222.4006,222.4883,222.4006,222.4883,400.0
2017-02-08 12:00:00,253.66,254.1,253.66,253.97,2702.0,222.4357,222.8215,222.4357,222.7075,2702.0
2017-02-08 12:05:00,254.02,254.03,253.85,253.85,1900.0,222.7514,222.7601,222.6023,222.6023,1900.0
2017-02-08 12:10:00,253.99,254.04,253.8,253.9,500.0,222.7251,222.7689,222.5585,222.6461,500.0
2017-02-08 12:15:00,253.81,254.0,253.81,253.97,1000.0,222.5672,222.7338,222.5672,222.7075,1000.0
2017-02-08 12:20:00,253.95,254.14,253.95,254.14,300.0,222.69,222.8566,222.69,222.8566,300.0
2017-02-08 12:25:00,253.84,253.85,253.53,253.68,1870.0,222.5935,222.6023,222.3217,222.4532,1870.0
2017-02-08 12:30:00,253.69,253.8,253.69,253.8,200.0,222.462,222.5585,222.462,222.5585,200.0
2017-02-08 12:35:00,253.73,253.73,253.52,253.65,1300.0,222.4971,222.4971,222.3129,222.4269,1300.0
2017-02-08 12:40:00,253.59,253.79,253.55,253.64,5025.0,222.3743,222.5497,222.3392,222.4181,5025.0
2017-02-08 12:45:00,253.67,253.89,253.5,253.5,6336.0,222.4445,222.6374,222.2954,222.2954,6336.0
2017-02-08 12:50:00,253.36,253.39,253.36,253.38,500.0,222.1726,222.1989,222.1726,222.1902,500.0
2017-02-08 12:55:00,253.38,253.43,253.38,253.43,300.0,222.1902,222.234,222.1902,222.234,300.0
2017-02-08 13:00:00,253.64,253.8,253.64,253.8,2080.0,222.4181,222.5585,222.4181,222.5585,2080.0
2017-02-08 13:05:00,253.82,253.9,253.7,253.8,5288.0,222.576,222.6461,222.4708,222.5585,5288.0
2017-02-08 13:10:00,253.84,253.9,253.49,253.49,1307.0,222.5935,222.6461,222.2866,222.2866,1307.0
2017-02-08 13:15:00,253.7,253.85,253.52,253.67,825.0,222.4708,222.6023,222.3129,222.4445,825.0
2017-02-08 13:20:00,253.62,253.72,253.53,253.56,2500.0,222.4006,222.4883,222.3217,222.348,2500.0
2017-02-08 13:25:00,253.58,253.65,253.53,253.64,800.0,222.3655,222.4269,222.3217,222.4181,800.0
2017-02-08 13:30:00,253.65,253.65,253.46,253.52,2100.0,222.4269,222.4269,222.2603,222.3129,2100.0
2017-02-08 13:35:00,253.54,253.54,253.51,253.51,300.0,222.3305,222.3305,222.3042,222.3042,300.0
2017-02-08 13:40:00,253.51,253.62,253.36,253.37,1994.0,222.3042,222.4006,222.1726,222.1814,1994.0
2017-02-08 13:45:00,253.42,253.74,253.3,253.55,1525.0,222.2252,222.5058,222.12,222.3392,1525.0
2017-02-08 13:50:00,253.69,253.9,253.55,253.9,3758.0,222.462,222.6461,222.3392,222.6461,3758.0
2017-02-08 13:55:00,253.85,253.89,253.73,253.86,1700.0,222.6023,222.6374,222.4971,222.6111,1700.0
2017-02-08 14:00:00,253.83,253.83,253.49,253.69,3400.0,222.5848,222.5848,222.2866,222.462,3400.0
2017-02-08 14:05:00,253.62,254.03,253.62,253.75,1110.0,222.4006,222.7601,222.4006,222.5146,1110.0
2017-02-08 14:10:00,254.01,254.37,253.88,254.09,3081.0,222.7426,223.0583,222.6286,222.8128,3081.0
2017-02-08 14:15:00,254.0,254.05,254.0,254.05,300.0,222.7338,222.7777,222.7338,222.7777,300.0
2017-02-08 14:20:00,253.87,254.21,253.87,254.17,1996.0,222.6198,222.918,222.6198,222.8829,1996.0
2017-02-08 14:25:00,254.11,254.25,254.03,254.25,2500.0,222.8303,222.9531,222.7601,222.9531,2500.0
2017-02-08 14:30:00,254.36,254.47,254.16,254.34,8200.0,223.0495,223.146,222.8741,223.032,8200.0
2017-02-08 14:35:00,254.35,254.55,254.34,254.46,1067.0,223.0408,223.2161,223.032,223.1372,1067.0
2017-02-08 14:40:00,254.45,254.48,254.38,254.4,1110.0,223.1284,223.1547,223.0671,223.0846,1110.0
2017-02-08 14:45:00,254.41,254.41,254.16,254.33,4248.0,223.0934,223.0934,222.8741,223.0232,4248.0
2017-02-08 14:50:00,254.29,254.7,254.29,254.57,5354.0,222.9881,223.3477,222.9881,223.2337,5354.0
2017-02-08 14:55:00,254.58,254.65,254.35,254.5,3800.0,223.2424,223.3038,223.0408,223.1723,3800.0
2017-02-08 15:00:00,254.5,254.56,254.41,254.54,3200.0,223.1723,223.2249,223.0934,223.2074,3200.0
2017-02-08 15:05:00,254.46,254.64,254.4,254.63,1721.0,223.1372,223.2951,223.0846,223.2863,1721.0
2017-02-08 15:10:00,254.65,254.77,254.5,254.73,2750.0,223.3038,223.4091,223.1723,223.374,2750.0
2017-02-08 15:15:00,254.6,254.68,254.54,254.62,3221.0,223.26,223.3301,223.2074,223.2775,3221.0
2017-02-08 15:20:00,254.55,254.6,254.18,254.23,2200.0,223.2161,223.26,222.8917,222.9355,2200.0
2017-02-08 15:25:00,254.18,254.24,254.03,254.17,4059.0,222.8917,222.9443,222.7601,222.8829,4059.0
2017-02-08 15:30:00,254.15,254.21,254.04,254.2,4400.0,222.8654,222.918,222.7689,222.9092,4400.0
2017-02-08 15:35:00,254.16,254.32,254.06,254.26,3560.0,222.8741,223.0144,222.7864,222.9618,3560.0
2017-02-08 15:40:00,254.27,254.31,254.12,254.25,4031.0,222.9706,223.0057,222.8391,222.9531,4031.0
2017-02-08 15:45:00,254.25,254.42,254.0,254.05,4072.0,222.9531,223.1021,222.7338,222.7777,4072.0
2017-02-08 15:50:00,254.06,254.16,254.0,254.13,5533.0,222.7864,222.8741,222.7338,222.8478,5533.0
2017-02-08 15:55:00,254.18,254.42,254.12,254.39,19261.0,222.8917,223.1021,222.8391,223.0758,19261.0
2017-02-09 09:30:00,253.83,253.83,252.76,253.27,4223.0,223.6581,223.6581,222.7153,223.1647,4223.0
2017-02-09 09:35:00,253.07,253.23,252.85,252.92,3100.0,222.9884,223.1294,222.7946,222.8563,3100.0
2017-02-09 09:40:00,252.75,252.75,252.46,252.53,2450.0,222.7065,222.7065,222.4509,222.5126,2450.0
2017-02-09 09:45:00,252.5,252.5,252.26,252.45,1080.0,222.4862,222.4862,222.2747,222.4421,1080.0
2017-02-09 09:50:00,252.44,252.45,252.03,252.1,3235.0,222.4333,222.4421,222.0721,222.1337,3235.0
2017-02-09 09:55:00,252.2,252.74,252.19,252.74,7460.0,222.2218,222.6977,222.213,222.6977,7460.0
2017-02-09 10:00:00,252.88,253.26,252.88,253.16,2501.0,222.821,223.1558,222.821,223.0677,2501.0
2017-02-09 10:05:00,253.23,254.3,253.23,254.3,7746.0,223.1294,224.0722,223.1294,224.0722,7746.0
2017-02-09 10:10:00,254.06,254.42,253.98,254.42,7546.0,223.8608,224.178,223.7903,224.178,7546.0
2017-02-09 10:15:00,254.2,254.2,253.44,253.5,5932.0,223.9841,223.9841,223.3145,223.3673,5932.0
2017-02-09 10:20:00,253.32,253.94,253.32,253.94,1500.0,223.2087,223.755,223.2087,223.755,1500.0
2017-02-09 10:25:00,253.81,253.81,253.8,253.81,100.0,223.6405,223.6405,223.6317,223.6405,100.0
2017-02-09 10:30:00,253.95,254.12,253.88,253.88,1300.0,223.7638,223.9136,223.7021,223.7021,1300.0
2017-02-09 10:35:00,253.86,254.16,253.69,254.0,4731.0,223.6845,223.9489,223.5347,223.8079,4731.0
2017-02-09 10:40:00,254.22,254.29,254.21,254.29,300.0,224.0017,224.0634,223.9929,224.0634,300.0
2017-02-09 10:45:00,254.19,254.54,253.87,254.46,7574.0,223.9753,224.2837,223.6933,224.2132,7574.0
2017-02-09 10:50:00,254.46,254.5,254.07,254.27,5600.0,224.2132,224.2485,223.8696,224.0458,5600.0
2017-02-09 10:55:00,254.26,254.56,254.26,254.56,3926.0,224.037,224.3013,224.037,224.3013,3926.0
2017-02-09 11:00:00,254.3,254.49,254.14,254.43,3400.0,224.0722,224.2396,223.9312,224.1868,3400.0
2017-02-09 11:05:00,254.43,254.43,254.43,254.43,0.0,224.1868,224.1868,224.1868,224.1868,0.0
2017-02-09 11:10:00,254.35,254.35,254.31,254.31,590.0,224.1163,224.1163,224.081,224.081,590.0
2017-02-09 11:15:00,253.91,254.24,253.91,254.16,3200.0,223.7286,224.0194,223.7286,223.9489,3200.0
2017-02-09 11:20:00,254.25,254.63,254.25,254.47,2224.0,224.0282,224.363,224.0282,224.222,2224.0
2017-02-09 11:25:00,254.57,254.88,254.57,254.65,3100.0,224.3101,224.5833,224.3101,224.3806,3100.0
2017-02-09 11:30:00,254.59,254.94,254.35,254.49,3800.0,224.3278,224.6362,224.1163,224.2396,3800.0
2017-02-09 11:35:00,254.51,254.66,254.05,254.05,3359.0,224.2573,224.3894,223.8519,223.8519,3359.0
2017-02-09 11:40:00,253.88,254.38,253.88,254.38,6979.0,223.7021,224.1427,223.7021,224.1427,6979.0
2017-02-09 11:45:00,254.28,254.34,253.46,253.71,10380.0,224.0546,224.1075,223.3321,223.5524,10380.0
2017-02-09 11:50:00,253.67,254.08,253.6,253.71,2715.0,223.5171,223.8784,223.4554,223.5524,2715.0
2017-02-09 11:55:00,253.75,253.88,253.11,253.13,10869.0,223.5876,223.7021,223.0237,223.0413,10869.0
2017-02-09 12:00:00,253.32,253.4,253.1,253.25,2200.0,223.2087,223.2792,223.0149,223.147,2200.0
2017-02-09 12:05:00,253.19,253.59,253.19,253.46,3600.0,223.0942,223.4466,223.0942,223.3321,3600.0
2017-02-09 12:10:00,253.54,253.99,253.54,253.99,1500.0,223.4026,223.7991,223.4026,223.7991,1500.0
2017-02-09 12:15:00,254.05,254.33,254.05,254.33,2100.0,223.8519,224.0987,223.8519,224.0987,2100.0
2017-02-09 12:20:00,254.28,254.28,253.98,254.09,2851.0,224.0546,224.0546,223.7903,223.8872,2851.0
2017-02-09 12:25:00,254.17,254.18,253.48,253.78,4245.0,223.9577,223.9665,223.3497,223.614,4245.0
2017-02-09 12:30:00,253.94,254.0,253.87,253.88,538.0,223.755,223.8079,223.6933,223.7021,538.0
2017-02-09 12:35:00,253.65,254.13,253.63,253.88,2751.0,223.4995,223.9224,223.4819,223.7021,2751.0
2017-02-09 12:40:00,253.84,253.85,253.57,253.58,635.0,223.6669,223.6757,223.429,223.4378,635.0
2017-02-09 12:45:00,253.57,253.85,253.57,253.6,5797.0,223.429,223.6757,223.429,223.4554,5797.0
2017-02-09 12:50:00,253.49,253.82,253.49,253.73,1793.0,223.3585,223.6493,223.3585,223.57,1793.0
2017-02-09 12:55:00,253.59,253.59,253.5,253.52,300.0,223.4466,223.4466,223.3673,223.3849,300.0
2017-02-09 13:00:00,253.48,253.49,253.48,253.48,300.0,223.3497,223.3585,223.3497,223.3497,300.0
2017-02-09 13:05:00,253.5,253.58,253.5,253.58,5400.0,223.3673,223.4378,223.3673,223.4378,5400.0
2017-02-09 13:10:00,253.59,253.6,253.28,253.51,3500.0,223.4466,223.4554,223.1735,223.3761,3500.0
2017-02-09 13:15:00,253.42,253.42,253.42,253.42,100.0,223.2968,223.2968,223.2968,223.2968,100.0
2017-02-09 13:20:00,253.38,253.39,253.13,253.13,2500.0,223.2616,223.2704,223.0413,223.0413,2500.0
2017-02-09 13:25:00,253.32,253.32,253.22,253.27,3165.0,223.2087,223.2087,223.1206,223.1647,3165.0
2017-02-09 13:30:00,253.27,253.27,253.09,253.09,1400.0,223.1647,223.1647,223.0061,223.0061,1400.0
2017-02-09 13:35:00,253.11,253.16,252.92,252.92,1008.0,223.0237,223.0677,222.8563,222.8563,1008.0
2017-02-09 13:40:00,252.84,252.92,252.84,252.9,476.0,222.7858,222.8563,222.7858,222.8386,476.0
2017-02-09 13:45:00,253.0,253.04,252.95,253.02,1400.0,222.9268,222.962,222.8827,222.9444,1400.0
2017-02-09 13:50:00,253.05,253.19,253.0,253.13,2816.0,222.9708,223.0942,222.9268,223.0413,2816.0
2017-02-09 13:55:00,253.12,253.26,253.12,253.24,1300.0,223.0325,223.1558,223.0325,223.1382,1300.0
2017-02-09 14:00:00,253.26,253.29,253.21,253.22,500.0,223.1558,223.1823,223.1118,223.1206,500.0
2017-02-09 14:05:00,253.17,253.27,253.01,253.25,1300.0,223.0765,223.1647,222.9356,223.147,1300.0
2017-02-09 14:10:00,253.2,253.45,253.14,253.36,5858.0,223.103,223.3233,223.0501,223.244,5858.0
2017-02-09 14:15:00,253.37,253.45,253.25,253.43,6912.0,223.2528,223.3233,223.147,223.3056,6912.0
2017-02-09 14:20:00,253.45,253.49,253.39,253.49,7350.0,223.3233,223.3585,223.2704,223.3585,7350.0
2017-02-09 14:25:00,253.42,253.54,253.42,253.47,930.0,223.2968,223.4026,223.2968,223.3409,930.0
2017-02-09 14:30:00,253.39,253.39,252.91,252.91,5202.0,223.2704,223.2704,222.8475,222.8475,5202.0
2017-02-09 14:35:00,253.04,253.35,253.03,253.25,14297.0,222.962,223.2351,222.9532,223.147,14297.0
2017-02-09 14:40:00,253.28,253.32,253.08,253.08,2400.0,223.1735,223.2087,222.9972,222.9972,2400.0
2017-02-09 14:45:00,253.03,253.22,253.02,253.05,5837.0,222.9532,223.1206,222.9444,222.9708,5837.0
2017-02-09 14:50:00,253.04,253.04,252.77,252.77,1100.0,222.962,222.962,222.7241,222.7241,1100.0
2017-02-09 14:55:00,252.95,253.05,252.84,253.0,5975.0,222.8827,222.9708,222.7858,222.9268,5975.0
2017-02-09 15:00:00,252.9,253.05,252.9,253.05,900.0,222.8386,222.9708,222.8386,222.9708,900.0
2017-02-09 15:05:00,253.05,253.05,252.77,252.92,4226.0,222.9708,222.9708,222.7241,222.8563,4226.0
2017-02-09 15:10:00,252.98,253.03,252.89,252.89,12976.0,222.9091,222.9532,222.8298,222.8298,12976.0
2017-02-09 15:15:00,252.93,253.06,252.84,252.91,29757.0,222.8651,222.9796,222.7858,222.8475,29757.0
2017-02-09 15:20:00,252.83,253.1,252.83,253.0,44376.0,222.777,223.0149,222.777,222.9268,44376.0
2017-02-09 15:25:00,252.96,253.05,252.76,252.76,5103.0,222.8915,222.9708,222.7153,222.7153,5103.0
2017-02-09 15:30:00,252.73,252.77,252.62,252.72,2840.0,222.6888,222.7241,222.5919,222.68,2840.0
2017-02-09 15:35:00,252.71,252.8,252.62,252.8,7769.0,222.6712,222.7505,222.5919,222.7505,7769.0
2017-02-09 15:40:00,252.84,252.88,252.75,252.86,4725.0,222.7858,222.821,222.7065,222.8034,4725.0
2017-02-09 15:45:00,252.91,253.05,252.89,252.99,14455.0,222.8475,222.9708,222.8298,222.9179,14455.0
2017-02-09 15:50:00,252.95,253.03,252.88,252.88,10293.0,222.8827,222.9532,222.821,222.821,10293.0
2017-02-09 15:55:00,252.94,252.97,252.82,252.94,19955.0,222.8739,222.9003,222.7681,222.8739,19955.0
2017-02-10 09:30:00,253.24,253.24,253.24,253.24,3464.0,223.1382,223.1382,223.1382,223.1382,3464.0
2017-02-10 09:35:00,252.97,252.98,252.39,252.9,625.0,222.9003,222.9091,222.3893,222.8386,625.0
2017-02-10 09:40:00,253.06,253.5,252.73,253.5,800.0,222.9796,223.3673,222.6888,223.3673,800.0
2017-02-10 09:45:00,253.59,253.83,253.12,253.18,4700.0,223.4466,223.6581,223.0325,223.0854,4700.0
2017-02-10 09:50:00,253.23,253.84,253.22,253.82,500.0,223.1294,223.6669,223.1206,223.6493,500.0
2017-02-10 09:55:00,253.65,253.68,253.25,253.5,5203.0,223.4995,223.5259,223.147,223.3673,5203.0
2017-02-10 10:00:00,253.5,253.75,253.44,253.59,8304.0,223.3673,223.5876,223.3145,223.4466,8304.0
2017-02-10 10:05:00,253.6,253.85,253.55,253.85,1714.0,223.4554,223.6757,223.4114,223.6757,1714.0
2017-02-10 10:10:00,253.74,253.95,253.63,253.95,1600.0,223.5788,223.7638,223.4819,223.7638,1600.0
2017-02-10 10:15:00,253.99,254.1,253.97,254.1,4960.0,223.7991,223.896,223.7815,223.896,4960.0
2017-02-10 10:20:00,254.15,254.33,254.11,254.27,6100.0,223.9401,224.0987,223.9048,224.0458,6100.0
2017-02-10 10:25:00,254.31,254.69,254.27,254.69,2700.0,224.081,224.4159,224.0458,224.4159,2700.0
2017-02-10 10:30:00,254.82,255.18,254.63,254.89,4800.0,224.5304,224.8476,224.363,224.5921,4800.0
2017-02-10 10:35:00,255.02,255.2,254.89,255.14,3000.0,224.7066,224.8652,224.5921,224.8124,3000.0
2017-02-10 10:40:00,255.0,255.0,254.77,254.86,1512.0,224.689,224.689,224.4864,224.5657,1512.0
2017-02-10 10:45:00,254.89,255.03,254.86,254.88,2850.0,224.5921,224.7155,224.5657,224.5833,2850.0
2017-02-10 10:50:00,254.84,255.08,254.66,255.08,1900.0,224.548,224.7595,224.3894,224.7595,1900.0
2017-02-10 10:55:00,255.03,255.03,254.77,254.77,1000.0,224.7155,224.7155,224.4864,224.4864,1000.0
2017-02-10 11:00:00,254.73,254.89,254.46,254.71,5800.0,224.4511,224.5921,224.2132,224.4335,5800.0
2017-02-10 11:05:00,254.66,254.69,254.06,254.26,11700.0,224.3894,224.4159,223.8608,224.037,11700.0
2017-02-10 11:10:00,254.25,254.46,254.25,254.25,1600.0,224.0282,224.2132,224.0282,224.0282,1600.0
2017-02-10 11:15:00,254.3,254.3,254.09,254.09,300.0,224.0722,224.0722,223.8872,223.8872,300.0
2017-02-10 11:20:00,254.09,254.09,254.09,254.09,0.0,223.8872,223.8872,223.8872,223.8872,0.0
2017-02-10 11:25:00,254.27,254.32,254.22,254.22,300.0,224.0458,224.0898,224.0017,224.0017,300.0
2017-02-10 11:30:00,254.36,254.37,254.22,254.22,1500.0,224.1251,224.1339,224.0017,224.0017,1500.0
2017-02-10 11:35:00,254.22,254.44,254.22,254.44,500.0,224.0017,224.1956,224.0017,224.1956,500.0
2017-02-10 11:40:00,254.37,254.5,254.37,254.48,1000.0,224.1339,224.2485,224.1339,224.2308,1000.0
2017-02-10 11:45:00,254.55,254.64,254.45,254.64,1700.0,224.2925,224.3718,224.2044,224.3718,1700.0
2017-02-10 11:50:00,254.74,254.99,254.67,254.67,3700.0,224.4599,224.6802,224.3982,224.3982,3700.0
2017-02-10 11:55:00,254.79,254.79,254.42,254.65,5978.0,224.504,224.504,224.178,224.3806,5978.0
2017-02-10 12:00:00,254.49,254.93,254.49,254.85,5724.0,224.2396,224.6273,224.2396,224.5568,5724.0
2017-02-10 12:05:00,254.94,254.94,254.75,254.75,1502.0,224.6362,224.6362,224.4687,224.4687,1502.0
2017-02-10 12:10:00,254.77,254.79,254.66,254.66,2619.0,224.4864,224.504,224.3894,224.3894,2619.0
2017-02-10 12:15:00,254.67,254.67,254.66,254.66,200.0,224.3982,224.3982,224.3894,224.3894,200.0
2017-02-10 12:20:00,254.69,254.7,254.69,254.7,300.0,224.4159,224.4247,224.4159,224.4247,300.0
2017-02-10 12:25:00,254.64,254.78,254.64,254.73,2623.0,224.3718,224.4952,224.3718,224.4511,2623.0
2017-02-10 12:30:00,254.75,254.85,254.62,254.85,3400.0,224.4687,224.5568,224.3542,224.5568,3400.0
2017-02-10 12:35:00,254.85,254.85,254.74,254.8,1900.0,224.5568,224.5568,224.4599,224.5128,1900.0
2017-02-10 12:40:00,254.79,254.79,254.6,254.6,1968.0,224.504,224.504,224.3366,224.3366,1968.0
2017-02-10 12:45:00,254.49,254.59,254.49,254.59,200.0,224.2396,224.3278,224.2396,224.3278,200.0
2017-02-10 12:50:00,254.52,254.59,254.52,254.59,200.0,224.2661,224.3278,224.2661,224.3278,200.0
2017-02-10 12:55:00,254.45,254.62,254.45,254.58,1300.0,224.2044,224.3542,224.2044,224.3189,1300.0
2017-02-10 13:00:00,254.66,254.66,254.66,254.66,300.0,224.3894,224.3894,224.3894,224.3894,300.0
2017-02-10 13:05:00,254.61,254.62,254.56,254.62,661.0,224.3454,224.3542,224.3013,224.3542,661.0
2017-02-10 13:10:00,254.6,254.6,254.54,254.54,400.0,224.3366,224.3366,224.2837,224.2837,400.0
2017-02-10 13:15:00,254.55,254.55,254.53,254.53,210.0,224.2925,224.2925,224.2749,224.2749,210.0
2017-02-10 13:20:00,254.29,254.39,253.88,253.88,800.0,224.0634,224.1515,223.7021,223.7021,800.0
2017-02-10 13:25:00,254.16,254.18,254.1,254.16,1127.0,223.9489,223.9665,223.896,223.9489,1127.0
2017-02-10 13:30:00,254.19,254.28,254.11,254.15,3331.0,223.9753,224.0546,223.9048,223.9401,3331.0
2017-02-10 13:35:00,254.18,254.28,254.17,254.26,2400.0,223.9665,224.0546,223.9577,224.037,2400.0
2017-02-10 13:40:00,254.33,254.35,254.05,254.05,1600.0,224.0987,224.1163,223.8519,223.8519,1600.0
2017-02-10 13:45:00,254.15,254.26,254.14,254.15,900.0,223.9401,224.037,223.9312,223.9401,900.0
2017-02-10 13:50:00,254.15,254.15,254.02,254.02,600.0,223.9401,223.9401,223.8255,223.8255,600.0
2017-02-10 13:55:00,254.12,254.3,254.11,254.24,4498.0,223.9136,224.0722,223.9048,224.0194,4498.0
2017-02-10 14:00:00,254.27,254.7,254.26,254.7,6733.0,224.0458,224.4247,224.037,224.4247,6733.0
2017-02-10 14:05:00,254.73,254.74,254.55,254.72,7187.0,224.4511,224.4599,224.2925,224.4423,7187.0
2017-02-10 14:10:00,254.79,254.91,254.72,254.72,1300.0,224.504,224.6097,224.4423,224.4423,1300.0
2017-02-10 14:15:00,254.77,255.02,254.72,255.02,4400.0,224.4864,224.7066,224.4423,224.7066,4400.0
2017-02-10 14:20:00,254.99,255.14,254.94,255.1,2525.0,224.6802,224.8124,224.6362,224.7771,2525.0
2017-02-10 14:25:00,255.03,255.13,255.03,255.09,1100.0,224.7155,224.8036,224.7155,224.7683,1100.0
2017-02-10 14:30:00,255.22,255.22,254.92,255.06,1300.0,224.8829,224.8829,224.6185,224.7419,1300.0
2017-02-10 14:35:00,254.92,254.99,254.49,254.84,9805.0,224.6185,224.6802,224.2396,224.548,9805.0
2017-02-10 14:40:00,254.79,255.03,254.59,254.59,2850.0,224.504,224.7155,224.3278,224.3278,2850.0
2017-02-10 14:45:00,254.63,254.73,254.63,254.73,400.0,224.363,224.4511,224.363,224.4511,400.0
2017-02-10 14:50:00,254.65,254.76,254.61,254.65,2100.0,224.3806,224.4775,224.3454,224.3806,2100.0
2017-02-10 14:55:00,254.61,254.61,254.38,254.45,5186.0,224.3454,224.3454,224.1427,224.2044,5186.0
2017-02-10 15:00:00,254.52,254.71,254.52,254.63,1472.0,224.2661,224.4335,224.2661,224.363,1472.0
2017-02-10 15:05:00,254.57,254.65,254.51,254.6,1700.0,224.3101,224.3806,224.2573,224.3366,1700.0
2017-02-10 15:10:00,254.68,255.04,254.68,254.75,3100.0,224.4071,224.7243,224.4071,224.4687,3100.0
2017-02-10 15:15:00,254.67,255.03,254.67,255.03,2073.0,224.3982,224.7155,224.3982,224.7155,2073.0
2017-02-10 15:20:00,254.96,255.04,254.93,254.94,1400.0,224.6538,224.7243,224.6273,224.6362,1400.0
2017-02-10 15:25:00,255.04,255.22,255.04,255.18,2707.0,224.7243,224.8829,224.7243,224.8476,2707.0
2017-02-10 15:30:00,255.13,255.16,255.0,255.01,2721.0,224.8036,224.83,224.689,224.6978,2721.0
2017-02-10 15:35:00,254.99,254.99,254.75,254.87,5153.0,224.6802,224.6802,224.4687,224.5745,5153.0
2017-02-10 15:40:00,254.93,255.02,254.87,254.98,3838.0,224.6273,224.7066,224.5745,224.6714,3838.0
2017-02-10 15:45:00,255.02,255.03,254.85,254.87,5054.0,224.7066,224.7155,224.5568,224.5745,5054.0
2017-02-10 15:50:00,254.89,254.94,254.75,254.75,6690.0,224.5921,224.6362,224.4687,224.4687,6690.0
2017-02-10 15:55:00,254.84,255.06,254.79,255.04,17286.0,224.548,224.7419,224.504,224.7243,17286.0
2017-02-13 09:30:00,255.24,255.99,254.61,254.69,5824.0,224.9005,225.5613,224.3454,224.4159,5824.0
2017-02-13 09:35:00,255.37,256.18,255.3,256.18,2310.0,225.015,225.7288,224.9534,225.7288,2310.0
2017-02-13 09:40:00,256.47,256.53,256.03,256.53,1369.0,225.9843,226.0372,225.5966,226.0372,1369.0
2017-02-13 09:45:00,256.41,256.41,255.75,256.0,6048.0,225.9314,225.9314,225.3499,225.5702,6048.0
2017-02-13 09:50:00,256.06,256.21,255.73,255.73,7053.0,225.623,225.7552,225.3322,225.3322,7053.0
2017-02-13 09:55:00,255.91,255.91,255.48,255.51,1752.0,225.4909,225.4909,225.112,225.1384,1752.0
2017-02-13 10:00:00,255.89,255.89,255.61,255.87,1122.0,225.4732,225.4732,225.2265,225.4556,1122.0
2017-02-13 10:05:00,255.58,255.58,255.52,255.52,400.0,225.2001,225.2001,225.1472,225.1472,400.0
2017-02-13 10:10:00,255.68,255.78,255.32,255.39,2424.0,225.2882,225.3763,224.971,225.0327,2424.0
2017-02-13 10:15:00,255.25,255.25,255.17,255.17,400.0,224.9093,224.9093,224.8388,224.8388,400.0
2017-02-13 10:20:00,255.13,255.19,254.93,254.93,700.0,224.8036,224.8564,224.6273,224.6273,700.0
2017-02-13 10:25:00,255.13,255.13,255.06,255.06,200.0,224.8036,224.8036,224.7419,224.7419,200.0
2017-02-13 10:30:00,255.17,255.33,255.14,255.33,900.0,224.8388,224.9798,224.8124,224.9798,900.0
2017-02-13 10:35:00,255.4,255.6,255.28,255.4,3100.0,225.0415,225.2177,224.9357,225.0415,3100.0
2017-02-13 10:40:00,255.6,255.79,255.52,255.68,900.0,225.2177,225.3851,225.1472,225.2882,900.0
2017-02-13 10:45:00,255.59,256.41,255.55,256.22,8237.0,225.2089,225.9314,225.1736,225.764,8237.0
2017-02-13 10:50:00,256.22,256.68,256.08,256.54,7820.0,225.764,226.1693,225.6406,226.046,7820.0
2017-02-13 10:55:00,256.26,256.33,256.16,256.17,730.0,225.7992,225.8609,225.7111,225.7199,730.0
2017-02-13 11:00:00,256.15,256.15,255.85,255.96,1600.0,225.7023,225.7023,225.438,225.5349,1600.0
2017-02-13 11:05:00,255.7,256.03,255.67,256.03,5172.0,225.3058,225.5966,225.2794,225.5966,5172.0
2017-02-13 11:10:00,255.99,256.0,255.78,256.0,1810.0,225.5613,225.5702,225.3763,225.5702,1810.0
2017-02-13 11:15:00,256.04,256.07,255.72,255.72,2800.0,225.6054,225.6318,225.3234,225.3234,2800.0
2017-02-13 11:20:00,255.8,256.32,255.8,256.16,2900.0,225.3939,225.8521,225.3939,225.7111,2900.0
2017-02-13 11:25:00,256.38,256.5,256.27,256.4,1100.0,225.905,226.0107,225.8081,225.9226,1100.0
2017-02-13 11:30:00,256.2,256.2,256.07,256.15,500.0,225.7464,225.7464,225.6318,225.7023,500.0
2017-02-13 11:35:00,256.03,256.13,255.84,255.93,1400.0,225.5966,225.6847,225.4292,225.5085,1400.0
2017-02-13 11:40:00,256.01,256.07,255.92,255.99,609.0,225.579,225.6318,225.4997,225.5613,609.0
2017-02-13 11:45:00,255.95,256.23,255.95,256.07,3769.0,225.5261,225.7728,225.5261,225.6318,3769.0
2017-02-13 11:50:00,256.0,256.02,255.9,255.9,300.0,225.5702,225.5878,225.482,225.482,300.0
2017-02-13 11:55:00,255.7,255.77,255.23,255.51,3400.0,225.3058,225.3675,224.8917,225.1384,3400.0
2017-02-13 12:00:00,255.42,255.73,255.42,255.62,7600.0,225.0591,225.3322,225.0591,225.2353,7600.0
2017-02-13 12:05:00,255.56,255.57,255.41,255.41,842.0,225.1825,225.1913,225.0503,225.0503,842.0
2017-02-13 12:10:00,255.41,255.49,255.29,255.29,1917.0,225.0503,225.1208,224.9445,224.9445,1917.0
2017-02-13 12:15:00,255.39,255.39,255.24,255.24,300.0,225.0327,225.0327,224.9005,224.9005,300.0
2017-02-13 12:20:00,255.28,255.29,255.12,255.13,900.0,224.9357,224.9445,224.7948,224.8036,900.0
2017-02-13 12:25:00,255.23,255.31,255.13,255.13,946.0,224.8917,224.9622,224.8036,224.8036,946.0
2017-02-13 12:30:00,255.27,255.44,255.15,255.34,3147.0,224.9269,225.0767,224.8212,224.9886,3147.0
2017-02-13 12:35:00,255.26,255.39,255.23,255.27,4602.0,224.9181,225.0327,224.8917,224.9269,4602.0
2017-02-13 12:40:00,255.32,255.33,255.18,255.25,800.0,224.971,224.9798,224.8476,224.9093,800.0
2017-02-13 12:45:00,255.35,255.53,255.31,255.32,1520.0,224.9974,225.156,224.9622,224.971,1520.0
2017-02-13 12:50:00,255.31,255.42,255.23,255.42,1000.0,224.9622,225.0591,224.8917,225.0591,1000.0
2017-02-13 12:55:00,255.37,255.73,255.35,255.73,2237.0,225.015,225.3322,224.9974,225.3322,2237.0
2017-02-13 13:00:00,255.77,255.79,255.54,255.77,3100.0,225.3675,225.3851,225.1648,225.3675,3100.0
2017-02-13 13:05:00,255.81,255.81,255.52,255.64,2900.0,225.4027,225.4027,225.1472,225.2529,2900.0
2017-02-13 13:10:00,255.56,255.71,255.5,255.5,1400.0,225.1825,225.3146,225.1296,225.1296,1400.0
2017-02-13 13:15:00,255.7,255.72,255.44,255.48,2256.0,225.3058,225.3234,225.0767,225.112,2256.0
2017-02-13 13:20:00,255.72,255.87,255.72,255.76,725.0,225.3234,225.4556,225.3234,225.3587,725.0
2017-02-13 13:25:00,255.61,255.79,255.51,255.52,3614.0,225.2265,225.3851,225.1384,225.1472,3614.0
2017-02-13 13:30:00,255.65,255.68,255.48,255.62,1800.0,225.2618,225.2882,225.112,225.2353,1800.0
2017-02-13 13:35:00,255.76,255.76,255.6,255.6,900.0,225.3587,225.3587,225.2177,225.2177,900.0
2017-02-13 13:40:00,255.72,255.78,255.49,255.49,3200.0,225.3234,225.3763,225.1208,225.1208,3200.0
2017-02-13 13:45:00,255.51,255.51,255.32,255.32,411.0,225.1384,225.1384,224.971,224.971,411.0
2017-02-13 13:50:00,255.28,255.39,255.19,255.32,2302.0,224.9357,225.0327,224.8564,224.971,2302.0
2017-02-13 13:55:00,255.36,255.36,255.0,255.0,2910.0,225.0062,225.0062,224.689,224.689,2910.0
2017-02-13 14:00:00,255.2,255.24,255.08,255.18,600.0,224.8652,224.9005,224.7595,224.8476,600.0
2017-02-13 14:05:00,255.05,255.14,255.0,255.01,900.0,224.7331,224.8124,224.689,224.6978,900.0
2017-02-13 14:10:00,255.06,255.25,255.02,255.2,1613.0,224.7419,224.9093,224.7066,224.8652,1613.0
2017-02-13 14:15:00,255.21,255.25,255.0,255.15,2900.0,224.8741,224.9093,224.689,224.8212,2900.0
2017-02-13 14:20:00,255.36,255.36,255.18,255.19,1120.0,225.0062,225.0062,224.8476,224.8564,1120.0
2017-02-13 14:25:00,255.26,255.32,255.15,255.15,1835.0,224.9181,224.971,224.8212,224.8212,1835.0
2017-02-13 14:30:00,255.0,255.19,255.0,255.14,900.0,224.689,224.8564,224.689,224.8124,900.0
2017-02-13 14:35:00,255.15,255.18,255.06,255.06,300.0,224.8212,224.8476,224.7419,224.7419,300.0
2017-02-13 14:40:00,255.17,255.17,254.93,254.95,1200.0,224.8388,224.8388,224.6273,224.645,1200.0
2017-02-13 14:45:00,255.03,255.08,254.55,254.55,4396.0,224.7155,224.7595,224.2925,224.2925,4396.0
2017-02-13 14:50:00,254.65,254.72,254.42,254.44,1300.0,224.3806,224.4423,224.178,224.1956,1300.0
2017-02-13 14:55:00,254.52,254.7,254.48,254.49,4056.0,224.2661,224.4247,224.2308,224.2396,4056.0
2017-02-13 15:00:00,254.5,254.51,254.0,254.04,11706.0,224.2485,224.2573,223.8079,223.8431,11706.0
2017-02-13 15:05:00,254.02,254.49,254.02,254.36,4258.0,223.8255,224.2396,223.8255,224.1251,4258.0
2017-02-13 15:10:00,254.16,254.41,254.03,254.18,3900.0,223.9489,224.1692,223.8343,223.9665,3900.0
2017-02-13 15:15:00,254.26,254.46,254.12,254.41,3615.0,224.037,224.2132,223.9136,224.1692,3615.0
2017-02-13 15:20:00,254.4,254.4,254.03,254.13,4050.0,224.1603,224.1603,223.8343,223.9224,4050.0
2017-02-13 15:25:00,254.22,254.25,254.06,254.18,3670.0,224.0017,224.0282,223.8608,223.9665,3670.0
2017-02-13 15:30:00,254.15,254.22,254.09,254.17,3760.0,223.9401,224.0017,223.8872,223.9577,3760.0
2017-02-13 15:35:00,254.22,254.74,254.22,254.74,5133.0,224.0017,224.4599,224.0017,224.4599,5133.0
2017-02-13 15:40:00,254.67,255.04,254.65,255.03,2912.0,224.3982,224.7243,224.3806,224.7155,2912.0
2017-02-13 15:45:00,255.03,255.04,254.37,254.37,18569.0,224.7155,224.7243,224.1339,224.1339,18569.0
2017-02-13 15:50:00,254.38,254.69,254.38,254.4,23158.0,224.1427,224.4159,224.1427,224.1603,23158.0
2017-02-13 15:55:00,254.44,254.44,253.95,254.27,51155.0,224.1956,224.1956,223.7638,224.0458,51155.0
2017-02-14 09:30:00,251.87,253.24,249.87,251.08,24434.0,221.9311,223.1382,220.1688,221.235,24434.0
2017-02-14 09:35:00,251.2,252.0,251.11,251.58,20688.0,221.3407,222.0456,221.2614,221.6755,20688.0
2017-02-14 09:40:00,251.75,252.51,250.67,251.33,16250.0,221.8253,222.495,220.8737,221.4553,16250.0
2017-02-14 09:45:00,251.26,251.46,250.7,250.76,10719.0,221.3936,221.5698,220.9001,220.953,10719.0
2017-02-14 09:50:00,250.8,251.0,250.53,251.0,3922.0,220.9883,221.1645,220.7504,221.1645,3922.0
2017-02-14 09:55:00,250.93,251.14,249.95,250.09,25019.0,221.1028,221.2878,220.2393,220.3627,25019.0
2017-02-14 10:00:00,250.05,250.56,249.93,250.19,10800.0,220.3274,220.7768,220.2217,220.4508,10800.0
2017-02-14 10:05:00,250.37,251.03,250.37,250.77,6923.0,220.6094,221.1909,220.6094,220.9618,6923.0
2017-02-14 10:10:00,250.86,251.75,250.72,251.66,8950.0,221.0411,221.8253,220.9178,221.746,8950.0
2017-02-14 10:15:00,251.71,251.71,250.63,250.63,5502.0,221.7901,221.7901,220.8385,220.8385,5502.0
2017-02-14 10:20:00,250.65,250.97,250.11,250.3,9563.0,220.8561,221.1381,220.3803,220.5477,9563.0
2017-02-14 10:25:00,250.35,250.36,250.02,250.13,7787.0,220.5917,220.6006,220.301,220.3979,7787.0
2017-02-14 10:30:00,250.25,250.28,249.7,249.88,15302.0,220.5036,220.5301,220.019,220.1776,15302.0
2017-02-14 10:35:00,249.96,249.96,249.27,249.48,19140.0,220.2481,220.2481,219.6401,219.8252,19140.0
2017-02-14 10:40:00,249.67,250.0,249.48,250.0,9380.0,219.9926,220.2834,219.8252,220.2834,9380.0
2017-02-14 10:45:00,249.95,251.13,249.95,251.03,2700.0,220.2393,221.279,220.2393,221.1909,2700.0
2017-02-14 10:50:00,250.96,251.59,250.86,251.59,3957.0,221.1292,221.6844,221.0411,221.6844,3957.0
2017-02-14 10:55:00,251.59,252.1,251.59,251.88,2825.0,221.6844,222.1337,221.6844,221.9399,2825.0
2017-02-14 11:00:00,251.71,252.04,251.62,252.04,2278.0,221.7901,222.0809,221.7108,222.0809,2278.0
2017-02-14 11:05:00,252.01,252.01,251.71,252.01,7300.0,222.0544,222.0544,221.7901,222.0544,7300.0
2017-02-14 11:10:00,252.03,252.26,251.97,252.23,1775.0,222.0721,222.2747,222.0192,222.2483,1775.0
2017-02-14 11:15:00,252.15,252.64,252.07,252.64,3564.0,222.1778,222.6095,222.1073,222.6095,3564.0
2017-02-14 11:20:00,252.65,252.92,252.64,252.69,3795.0,222.6184,222.8563,222.6095,222.6536,3795.0
2017-02-14 11:25:00,252.67,252.94,252.67,252.73,2189.0,222.636,222.8739,222.636,222.6888,2189.0
2017-02-14 11:30:00,252.66,252.79,252.63,252.7,3038.0,222.6272,222.7417,222.6007,222.6624,3038.0
2017-02-14 11:35:00,252.65,252.83,252.65,252.67,2741.0,222.6184,222.777,222.6184,222.636,2741.0
2017-02-14 11:40:00,252.64,252.64,252.38,252.55,4916.0,222.6095,222.6095,222.3804,222.5302,4916.0
2017-02-14 11:45:00,252.6,252.66,252.53,252.53,800.0,222.5743,222.6272,222.5126,222.5126,800.0
2017-02-14 11:50:00,252.57,252.65,252.47,252.47,5018.0,222.5479,222.6184,222.4598,222.4598,5018.0
2017-02-14 11:55:00,252.44,252.81,252.39,252.81,1800.0,222.4333,222.7593,222.3893,222.7593,1800.0
2017-02-14 12:00:00,252.87,252.87,252.74,252.83,2277.0,222.8122,222.8122,222.6977,222.777,2277.0
2017-02-14 12:05:00,252.81,253.11,252.78,253.04,2864.0,222.7593,223.0237,222.7329,222.962,2864.0
2017-02-14 12:10:00,252.95,252.95,252.61,252.84,6088.0,222.8827,222.8827,222.5831,222.7858,6088.0
2017-02-14 12:15:00,252.77,252.93,252.77,252.84,3382.0,222.7241,222.8651,222.7241,222.7858,3382.0
2017-02-14 12:20:00,252.79,252.87,252.52,252.78,16957.0,222.7417,222.8122,222.5038,222.7329,16957.0
2017-02-14 12:25:00,252.64,252.86,252.61,252.74,8591.0,222.6095,222.8034,222.5831,222.6977,8591.0
2017-02-14 12:30:00,252.78,253.05,252.72,253.05,1400.0,222.7329,222.9708,222.68,222.9708,1400.0
2017-02-14 12:35:00,253.0,253.0,252.74,252.92,3188.0,222.9268,222.9268,222.6977,222.8563,3188.0
2017-02-14 12:40:00,252.99,253.29,252.99,253.29,2000.0,222.9179,223.1823,222.9179,223.1823,2000.0
2017-02-14 12:45:00,253.3,253.35,253.1,253.24,10206.0,223.1911,223.2351,223.0149,223.1382,10206.0
2017-02-14 12:50:00,253.16,253.53,252.98,253.26,13878.0,223.0677,223.3938,222.9091,223.1558,13878.0
2017-02-14 12:55:00,253.28,253.42,253.07,253.07,6565.0,223.1735,223.2968,222.9884,222.9884,6565.0
2017-02-14 13:00:00,253.15,253.15,252.93,252.94,1200.0,223.0589,223.0589,222.8651,222.8739,1200.0
2017-02-14 13:05:00,253.06,253.53,253.05,253.53,3742.0,222.9796,223.3938,222.9708,223.3938,3742.0
2017-02-14 13:10:00,253.53,253.59,253.53,253.59,200.0,223.3938,223.4466,223.3938,223.4466,200.0
2017-02-14 13:15:00,253.59,253.59,253.27,253.57,2540.0,223.4466,223.4466,223.1647,223.429,2540.0
2017-02-14 13:20:00,253.43,253.72,253.31,253.63,2223.0,223.3056,223.5612,223.1999,223.4819,2223.0
2017-02-14 13:25:00,253.67,253.67,253.21,253.46,2200.0,223.5171,223.5171,223.1118,223.3321,2200.0
2017-02-14 13:30:00,253.39,253.39,253.08,253.08,1925.0,223.2704,223.2704,222.9972,222.9972,1925.0
2017-02-14 13:35:00,253.21,253.52,253.11,253.11,2703.0,223.1118,223.3849,223.0237,223.0237,2703.0
2017-02-14 13:40:00,253.27,253.57,253.21,253.57,400.0,223.1647,223.429,223.1118,223.429,400.0
2017-02-14 13:45:00,253.35,253.44,253.25,253.44,1100.0,223.2351,223.3145,223.147,223.3145,1100.0
2017-02-14 13:50:00,253.46,253.46,253.29,253.44,3386.0,223.3321,223.3321,223.1823,223.3145,3386.0
2017-02-14 13:55:00,253.35,253.49,253.18,253.32,5434.0,223.2351,223.3585,223.0854,223.2087,5434.0
2017-02-14 14:00:00,253.19,253.36,253.16,253.36,1800.0,223.0942,223.244,223.0677,223.244,1800.0
2017-02-14 14:05:00,253.67,253.67,253.46,253.58,1191.0,223.5171,223.5171,223.3321,223.4378,1191.0
2017-02-14 14:10:00,253.34,253.53,252.8,252.93,7476.0,223.2263,223.3938,222.7505,222.8651,7476.0
2017-02-14 14:15:00,252.84,253.26,252.84,253.26,30900.0,222.7858,223.1558,222.7858,223.1558,30900.0
2017-02-14 14:20:00,253.12,253.19,253.12,253.19,645.0,223.0325,223.0942,223.0325,223.0942,645.0
2017-02-14 14:25:00,253.24,253.44,253.19,253.44,3963.0,223.1382,223.3145,223.0942,223.3145,3963.0
2017-02-14 14:30:00,253.42,253.48,253.14,253.21,5681.0,223.2968,223.3497,223.0501,223.1118,5681.0
2017-02-14 14:35:00,253.27,253.28,252.97,253.04,7554.0,223.1647,223.1735,222.9003,222.962,7554.0
2017-02-14 14:40:00,253.02,253.54,253.01,253.52,5928.0,222.9444,223.4026,222.9356,223.3849,5928.0
2017-02-14 14:45:00,253.51,253.51,252.88,252.89,6823.0,223.3761,223.3761,222.821,222.8298,6823.0
2017-02-14 14:50:00,252.89,252.9,252.64,252.73,5958.0,222.8298,222.8386,222.6095,222.6888,5958.0
2017-02-14 14:55:00,252.64,252.91,252.64,252.91,8959.0,222.6095,222.8475,222.6095,222.8475,8959.0
2017-02-14 15:00:00,252.9,253.06,252.89,252.92,2600.0,222.8386,222.9796,222.8298,222.8563,2600.0
2017-02-14 15:05:00,252.98,253.03,252.93,253.03,5547.0,222.9091,222.9532,222.8651,222.9532,5547.0
2017-02-14 15:10:00,253.0,253.03,252.79,252.79,6525.0,222.9268,222.9532,222.7417,222.7417,6525.0
2017-02-14 15:15:00,252.74,253.03,252.74,252.9,8457.0,222.6977,222.9532,222.6977,222.8386,8457.0
2017-02-14 15:20:00,252.9,252.9,252.66,252.71,4520.0,222.8386,222.8386,222.6272,222.6712,4520.0
2017-02-14 15:25:00,252.76,253.09,252.76,253.09,7384.0,222.7153,223.0061,222.7153,223.0061,7384.0
2017-02-14 15:30:00,253.09,253.18,253.02,253.09,13360.0,223.0061,223.0854,222.9444,223.0061,13360.0
2017-02-14 15:35:00,253.12,253.54,253.1,253.51,12952.0,223.0325,223.4026,223.0149,223.3761,12952.0
2017-02-14 15:40:00,253.51,253.58,253.39,253.42,9183.0,223.3761,223.4378,223.2704,223.2968,9183.0
2017-02-14 15:45:00,253.41,253.55,253.37,253.55,13368.0,223.288,223.4114,223.2528,223.4114,13368.0
2017-02-14 15:50:00,253.56,253.79,253.56,253.7,34486.0,223.4202,223.6228,223.4202,223.5435,34486.0
2017-02-14 15:55:00,253.7,253.75,253.35,253.73,32371.0,223.5435,223.5876,223.2351,223.57,32371.0
2017-02-15 09:30:00,252.95,252.95,252.95,252.95,1989.0,222.8827,222.8827,222.8827,222.8827,1989.0
2017-02-15 09:35:00,252.95,252.95,252.95,252.95,0.0,222.8827,222.8827,222.8827,222.8827,0.0
2017-02-15 09:40:00,253.52,253.59,253.31,253.47,1408.0,223.3849,223.4466,223.1999,223.3409,1408.0
2017-02-15 09:45:00,253.79,253.79,253.33,253.42,2436.0,223.6228,223.6228,223.2175,223.2968,2436.0
2017-02-15 09:50:00,253.35,253.35,253.35,253.35,200.0,223.2351,223.2351,223.2351,223.2351,200.0
2017-02-15 09:55:00,253.47,253.47,253.04,253.04,2810.0,223.3409,223.3409,222.962,222.962,2810.0
2017-02-15 10:00:00,253.07,253.29,252.65,252.65,2315.0,222.9884,223.1823,222.6184,222.6184,2315.0
2017-02-15 10:05:00,252.78,252.78,252.54,252.54,800.0,222.7329,222.7329,222.5214,222.5214,800.0
2017-02-15 10:10:00,252.34,252.66,252.34,252.46,2657.0,222.3452,222.6272,222.3452,222.4509,2657.0
2017-02-15 10:15:00,252.31,252.41,251.99,251.99,7495.0,222.3188,222.4069,222.0368,222.0368,7495.0
2017-02-15 10:20:00,252.07,252.07,251.83,251.83,1801.0,222.1073,222.1073,221.8958,221.8958,1801.0
2017-02-15 10:25:00,252.01,252.18,251.93,252.0,5774.0,222.0544,222.2042,221.9839,222.0456,5774.0
2017-02-15 10:30:00,252.06,252.35,251.99,252.3,4604.0,222.0985,222.354,222.0368,222.31,4604.0
2017-02-15 10:35:00,252.3,252.59,252.27,252.36,8101.0,222.31,222.5655,222.2835,222.3628,8101.0
2017-02-15 10:40:00,252.39,252.4,252.1,252.39,4100.0,222.3893,222.3981,222.1337,222.3893,4100.0
2017-02-15 10:45:00,252.33,252.47,252.33,252.44,3400.0,222.3364,222.4598,222.3364,222.4333,3400.0
2017-02-15 10:50:00,252.38,252.38,252.05,252.05,3638.0,222.3804,222.3804,222.0897,222.0897,3638.0
2017-02-15 10:55:00,252.11,252.41,251.96,252.41,5378.0,222.1425,222.4069,222.0104,222.4069,5378.0
2017-02-15 11:00:00,252.49,252.89,252.49,252.89,2752.0,222.4774,222.8298,222.4774,222.8298,2752.0
2017-02-15 11:05:00,252.89,252.92,252.54,252.77,12100.0,222.8298,222.8563,222.5214,222.7241,12100.0
2017-02-15 11:10:00,252.79,253.2,252.79,253.2,3307.0,222.7417,223.103,222.7417,223.103,3307.0
2017-02-15 11:15:00,253.14,253.14,252.51,252.77,7422.0,223.0501,223.0501,222.495,222.7241,7422.0
2017-02-15 11:20:00,252.79,252.8,252.62,252.62,1300.0,222.7417,222.7505,222.5919,222.5919,1300.0
2017-02-15 11:25:00,252.62,252.72,252.24,252.36,12024.0,222.5919,222.68,222.2571,222.3628,12024.0
2017-02-15 11:30:00,252.36,253.03,252.34,252.96,3900.0,222.3628,222.9532,222.3452,222.8915,3900.0
2017-02-15 11:35:00,252.93,253.02,252.77,252.99,2000.0,222.8651,222.9444,222.7241,222.9179,2000.0
2017-02-15 11:40:00,252.91,253.0,252.67,252.79,5200.0,222.8475,222.9268,222.636,222.7417,5200.0
2017-02-15 11:45:00,252.88,253.19,252.88,253.19,5251.0,222.821,223.0942,222.821,223.0942,5251.0
2017-02-15 11:50:00,252.99,252.99,252.72,252.72,2941.0,222.9179,222.9179,222.68,222.68,2941.0
2017-02-15 11:55:00,252.63,252.79,252.61,252.75,400.0,222.6007,222.7417,222.5831,222.7065,400.0
2017-02-15 12:00:00,252.79,253.09,252.72,252.82,5610.0,222.7417,223.0061,222.68,222.7681,5610.0
2017-02-15 12:05:00,252.82,252.82,252.71,252.76,537.0,222.7681,222.7681,222.6712,222.7153,537.0
2017-02-15 12:10:00,252.76,252.95,252.69,252.95,4100.0,222.7153,222.8827,222.6536,222.8827,4100.0
2017-02-15 12:15:00,252.95,252.95,252.8,252.86,900.0,222.8827,222.8827,222.7505,222.8034,900.0
2017-02-15 12:20:00,252.87,253.25,252.86,253.25,1733.0,222.8122,223.147,222.8034,223.147,1733.0
2017-02-15 12:25:00,253.19,253.29,253.18,253.29,300.0,223.0942,223.1823,223.0854,223.1823,300.0
2017-02-15 12:30:00,253.45,253.46,253.19,253.31,2922.0,223.3233,223.3321,223.0942,223.1999,2922.0
2017-02-15 12:35:00,253.39,253.57,253.39,253.57,400.0,223.2704,223.429,223.2704,223.429,400.0
2017-02-15 12:40:00,253.59,253.71,253.57,253.71,1500.0,223.4466,223.5524,223.429,223.5524,1500.0
2017-02-15 12:45:00,253.6,253.65,253.45,253.53,2138.0,223.4554,223.4995,223.3233,223.3938,2138.0
2017-02-15 12:50:00,253.47,253.71,253.47,253.71,2000.0,223.3409,223.5524,223.3409,223.5524,2000.0
2017-02-15 12:55:00,253.74,253.83,253.65,253.74,1577.0,223.5788,223.6581,223.4995,223.5788,1577.0
2017-02-15 13:00:00,253.75,253.83,253.75,253.83,900.0,223.5876,223.6581,223.5876,223.6581,900.0
2017-02-15 13:05:00,253.69,253.86,253.69,253.69,400.0,223.5347,223.6845,223.5347,223.5347,400.0
2017-02-15 13:10:00,253.7,253.76,253.23,253.23,1700.0,223.5435,223.5964,223.1294,223.1294,1700.0
2017-02-15 13:15:00,253.19,253.19,253.16,253.17,300.0,223.0942,223.0942,223.0677,223.0765,300.0
2017-02-15 13:20:00,253.15,253.17,252.95,252.95,4300.0,223.0589,223.0765,222.8827,222.8827,4300.0
2017-02-15 13:25:00,253.05,253.06,252.74,252.75,3109.0,222.9708,222.9796,222.6977,222.7065,3109.0
2017-02-15 13:30:00,252.73,253.07,252.71,252.99,6250.0,222.6888,222.9884,222.6712,222.9179,6250.0
2017-02-15 13:35:00,253.01,253.04,252.83,252.97,8478.0,222.9356,222.962,222.777,222.9003,8478.0
2017-02-15 13:40:00,252.94,253.06,252.39,252.4,20435.0,222.8739,222.9796,222.3893,222.3981,20435.0
2017-02-15 13:45:00,252.46,252.8,252.46,252.58,11385.0,222.4509,222.7505,222.4509,222.5567,11385.0
2017-02-15 13:50:00,252.7,252.8,252.39,252.77,18862.0,222.6624,222.7505,222.3893,222.7241,18862.0
2017-02-15 13:55:00,252.83,253.06,252.53,252.58,18740.0,222.777,222.9796,222.5126,222.5567,18740.0
2017-02-15 14:00:00,252.59,252.97,252.58,252.97,5787.0,222.5655,222.9003,222.5567,222.9003,5787.0
2017-02-15 14:05:00,253.1,253.16,252.86,253.06,2252.0,223.0149,223.0677,222.8034,222.9796,2252.0
2017-02-15 14:10:00,253.16,253.21,252.99,253.14,4300.0,223.0677,223.1118,222.9179,223.0501,4300.0
2017-02-15 14:15:00,252.99,252.99,252.64,252.76,1220.0,222.9179,222.9179,222.6095,222.7153,1220.0
2017-02-15 14:20:00,252.65,252.94,252.65,252.91,1100.0,222.6184,222.8739,222.6184,222.8475,1100.0
2017-02-15 14:25:00,253.05,253.05,252.66,252.71,10857.0,222.9708,222.9708,222.6272,222.6712,10857.0
2017-02-15 14:30:00,252.74,253.01,252.71,252.82,7989.0,222.6977,222.9356,222.6712,222.7681,7989.0
2017-02-15 14:35:00,252.87,253.07,252.86,253.07,2700.0,222.8122,222.9884,222.8034,222.9884,2700.0
2017-02-15 14:40:00,253.05,253.05,252.96,253.05,1033.0,222.9708,222.9708,222.8915,222.9708,1033.0
2017-02-15 14:45:00,253.07,253.36,253.0,253.35,4653.0,222.9884,223.244,222.9268,223.2351,4653.0
2017-02-15 14:50:00,253.3,253.52,253.29,253.52,2212.0,223.1911,223.3849,223.1823,223.3849,2212.0
2017-02-15 14:55:00,253.52,253.53,252.88,252.94,6394.0,223.3849,223.3938,222.821,222.8739,6394.0
2017-02-15 15:00:00,252.92,253.32,252.92,253.32,3500.0,222.8563,223.2087,222.8563,223.2087,3500.0
2017-02-15 15:05:00,253.3,253.3,252.83,253.06,8004.0,223.1911,223.1911,222.777,222.9796,8004.0
2017-02-15 15:10:00,253.11,253.5,253.11,253.5,6035.0,223.0237,223.3673,223.0237,223.3673,6035.0
2017-02-15 15:15:00,253.5,253.57,253.26,253.37,3347.0,223.3673,223.429,223.1558,223.2528,3347.0
2017-02-15 15:20:00,253.27,253.43,252.95,253.43,6650.0,223.1647,223.3056,222.8827,223.3056,6650.0
2017-02-15 15:25:00,253.46,253.47,252.97,252.97,6607.0,223.3321,223.3409,222.9003,222.9003,6607.0
2017-02-15 15:30:00,253.07,253.4,252.97,253.4,5600.0,222.9884,223.2792,222.9003,223.2792,5600.0
2017-02-15 15:35:00,253.4,253.42,252.9,253.13,8666.0,223.2792,223.2968,222.8386,223.0413,8666.0
2017-02-15 15:40:00,253.18,253.26,252.89,252.89,7280.0,223.0854,223.1558,222.8298,222.8298,7280.0
2017-02-15 15:45:00,253.05,253.32,253.04,253.19,14651.0,222.9708,223.2087,222.962,223.0942,14651.0
2017-02-15 15:50:00,253.2,253.22,253.01,253.01,12608.0,223.103,223.1206,222.9356,222.9356,12608.0
2017-02-15 15:55:00,253.04,253.23,252.97,253.2,30742.0,222.962,223.1294,222.9003,223.103,30742.0
2017-02-16 09:30:00,253.2,253.2,252.43,252.43,2287.0,223.103,223.103,222.4245,222.4245,2287.0
2017-02-16 09:35:00,253.0,253.0,253.0,253.0,100.0,222.9268,222.9268,222.9268,222.9268,100.0
2017-02-16 09:40:00,253.0,253.0,252.73,252.73,3106.0,222.9268,222.9268,222.6888,222.6888,3106.0
2017-02-16 09:45:00,253.05,253.05,252.52,252.52,2300.0,222.9708,222.9708,222.5038,222.5038,2300.0
2017-02-16 09:50:00,252.47,252.49,252.18,252.45,2250.0,222.4598,222.4774,222.2042,222.4421,2250.0
2017-02-16 09:55:00,252.72,253.2,252.67,252.85,13016.0,222.68,223.103,222.636,222.7946,13016.0
2017-02-16 10:00:00,252.75,252.75,252.1,252.39,3237.0,222.7065,222.7065,222.1337,222.3893,3237.0
2017-02-16 10:05:00,252.67,252.74,252.33,252.74,1200.0,222.636,222.6977,222.3364,222.6977,1200.0
2017-02-16 10:10:00,252.93,253.14,252.83,252.83,2000.0,222.8651,223.0501,222.777,222.777,2000.0
2017-02-16 10:15:00,252.96,252.96,252.11,252.12,2538.0,222.8915,222.8915,222.1425,222.1514,2538.0
2017-02-16 10:20:00,252.19,252.59,252.19,252.38,2900.0,222.213,222.5655,222.213,222.3804,2900.0
2017-02-16 10:25:00,252.52,252.57,252.19,252.19,1689.0,222.5038,222.5479,222.213,222.213,1689.0
2017-02-16 10:30:00,252.36,252.77,252.33,252.77,2000.0,222.3628,222.7241,222.3364,222.7241,2000.0
2017-02-16 10:35:00,252.74,252.85,252.58,252.58,2900.0,222.6977,222.7946,222.5567,222.5567,2900.0
2017-02-16 10:40:00,252.62,252.75,252.35,252.66,3600.0,222.5919,222.7065,222.354,222.6272,3600.0
2017-02-16 10:45:00,252.39,252.55,252.29,252.54,5100.0,222.3893,222.5302,222.3011,222.5214,5100.0
2017-02-16 10:50:00,252.62,252.62,252.1,252.18,2300.0,222.5919,222.5919,222.1337,222.2042,2300.0
2017-02-16 10:55:00,252.07,252.35,251.98,252.33,1300.0,222.1073,222.354,222.028,222.3364,1300.0
2017-02-16 11:00:00,252.44,252.44,252.07,252.36,3177.0,222.4333,222.4333,222.1073,222.3628,3177.0
2017-02-16 11:05:00,252.26,252.48,252.15,252.3,3550.0,222.2747,222.4686,222.1778,222.31,3550.0
2017-02-16 11:10:00,252.26,252.32,252.15,252.32,4500.0,222.2747,222.3276,222.1778,222.3276,4500.0
2017-02-16 11:15:00,252.44,252.58,252.28,252.49,3007.0,222.4333,222.5567,222.2923,222.4774,3007.0
2017-02-16 11:20:00,252.67,252.9,252.67,252.86,3190.0,222.636,222.8386,222.636,222.8034,3190.0
2017-02-16 11:25:00,252.8,252.96,252.77,252.77,1300.0,222.7505,222.8915,222.7241,222.7241,1300.0
2017-02-16 11:30:00,252.92,253.25,252.88,253.25,1800.0,222.8563,223.147,222.821,223.147,1800.0
2017-02-16 11:35:00,253.04,253.04,252.7,252.77,2400.0,222.962,222.962,222.6624,222.7241,2400.0
2017-02-16 11:40:00,252.92,252.98,252.92,252.98,703.0,222.8563,222.9091,222.8563,222.9091,703.0
2017-02-16 11:45:00,252.98,253.04,252.72,252.8,1800.0,222.9091,222.962,222.68,222.7505,1800.0
2017-02-16 11:50:00,252.88,253.06,252.87,253.04,1200.0,222.821,222.9796,222.8122,222.962,1200.0
2017-02-16 11:55:00,252.99,253.38,252.99,253.38,1200.0,222.9179,223.2616,222.9179,223.2616,1200.0
2017-02-16 12:00:00,253.37,253.4,253.18,253.36,2600.0,223.2528,223.2792,223.0854,223.244,2600.0
2017-02-16 12:05:00,253.29,253.36,252.84,252.84,3709.0,223.1823,223.244,222.7858,222.7858,3709.0
2017-02-16 12:10:00,252.84,252.97,252.84,252.97,1166.0,222.7858,222.9003,222.7858,222.9003,1166.0
2017-02-16 12:15:00,252.97,253.11,252.92,253.09,700.0,222.9003,223.0237,222.8563,223.0061,700.0
2017-02-16 12:20:00,253.19,253.27,253.14,253.14,1200.0,223.0942,223.1647,223.0501,223.0501,1200.0
2017-02-16 12:25:00,253.15,253.32,253.14,253.26,943.0,223.0589,223.2087,223.0501,223.1558,943.0
2017-02-16 12:30:00,253.26,253.42,253.25,253.38,1200.0,223.1558,223.2968,223.147,223.2616,1200.0
2017-02-16 12:35:00,253.39,253.69,253.39,253.69,800.0,223.2704,223.5347,223.2704,223.5347,800.0
2017-02-16 12:40:00,253.54,253.66,253.49,253.66,908.0,223.4026,223.5083,223.3585,223.5083,908.0
2017-02-16 12:45:00,253.69,253.75,253.55,253.6,4200.0,223.5347,223.5876,223.4114,223.4554,4200.0
2017-02-16 12:50:00,253.6,253.74,253.53,253.53,919.0,223.4554,223.5788,223.3938,223.3938,919.0
2017-02-16 12:55:00,253.65,253.69,253.51,253.58,800.0,223.4995,223.5347,223.3761,223.4378,800.0
2017-02-16 13:00:00,253.51,253.64,253.33,253.4,2000.0,223.3761,223.4907,223.2175,223.2792,2000.0
2017-02-16 13:05:00,253.31,253.36,252.89,253.23,5399.0,223.1999,223.244,222.8298,223.1294,5399.0
2017-02-16 13:10:00,253.23,253.29,253.15,253.27,1200.0,223.1294,223.1823,223.0589,223.1647,1200.0
2017-02-16 13:15:00,253.32,253.48,253.32,253.48,600.0,223.2087,223.3497,223.2087,223.3497,600.0
2017-02-16 13:20:00,253.36,253.42,253.26,253.35,1200.0,223.244,223.2968,223.1558,223.2351,1200.0
2017-02-16 13:25:00,253.18,253.35,253.04,253.32,3034.0,223.0854,223.2351,222.962,223.2087,3034.0
2017-02-16 13:30:00,253.2,253.31,253.15,253.31,1400.0,223.103,223.1999,223.0589,223.1999,1400.0
2017-02-16 13:35:00,253.2,253.2,253.2,253.2,100.0,223.103,223.103,223.103,223.103,100.0
2017-02-16 13:40:00,253.2,253.33,253.2,253.27,1400.0,223.103,223.2175,223.103,223.1647,1400.0
2017-02-16 13:45:00,253.49,253.49,253.49,253.49,100.0,223.3585,223.3585,223.3585,223.3585,100.0
2017-02-16 13:50:00,253.45,253.63,253.45,253.62,844.0,223.3233,223.4819,223.3233,223.4731,844.0
2017-02-16 13:55:00,253.56,253.86,253.56,253.86,900.0,223.4202,223.6845,223.4202,223.6845,900.0
2017-02-16 14:00:00,253.77,253.87,253.77,253.87,200.0,223.6052,223.6933,223.6052,223.6933,200.0
2017-02-16 14:05:00,253.92,253.96,253.78,253.96,3747.0,223.7374,223.7726,223.614,223.7726,3747.0
2017-02-16 14:10:00,253.94,254.07,253.94,254.01,2000.0,223.755,223.8696,223.755,223.8167,2000.0
2017-02-16 14:15:00,254.08,254.11,253.81,253.88,3616.0,223.8784,223.9048,223.6405,223.7021,3616.0
2017-02-16 14:20:00,253.8,253.8,253.8,253.8,269.0,223.6317,223.6317,223.6317,223.6317,269.0
2017-02-16 14:25:00,253.94,254.02,253.91,254.02,1300.0,223.755,223.8255,223.7286,223.8255,1300.0
2017-02-16 14:30:00,254.03,254.1,254.01,254.09,500.0,223.8343,223.896,223.8167,223.8872,500.0
2017-02-16 14:35:00,253.95,253.99,253.82,253.87,1422.0,223.7638,223.7991,223.6493,223.6933,1422.0
2017-02-16 14:40:00,253.84,254.1,253.81,254.08,1800.0,223.6669,223.896,223.6405,223.8784,1800.0
2017-02-16 14:45:00,254.02,254.34,253.95,254.16,1900.0,223.8255,224.1075,223.7638,223.9489,1900.0
2017-02-16 14:50:00,254.13,254.3,254.04,254.28,3800.0,223.9224,224.0722,223.8431,224.0546,3800.0
2017-02-16 14:55:00,254.26,254.3,254.21,254.26,1500.0,224.037,224.0722,223.9929,224.037,1500.0
2017-02-16 15:00:00,254.4,254.44,254.35,254.44,500.0,224.1603,224.1956,224.1163,224.1956,500.0
2017-02-16 15:05:00,254.36,254.56,254.34,254.39,1516.0,224.1251,224.3013,224.1075,224.1515,1516.0
2017-02-16 15:10:00,254.48,254.89,254.48,254.84,2184.0,224.2308,224.5921,224.2308,224.548,2184.0
2017-02-16 15:15:00,254.77,254.83,254.64,254.83,5979.0,224.4864,224.5392,224.3718,224.5392,5979.0
2017-02-16 15:20:00,254.75,255.08,254.69,255.0,5902.0,224.4687,224.7595,224.4159,224.689,5902.0
2017-02-16 15:25:00,254.96,255.02,254.92,254.96,4400.0,224.6538,224.7066,224.6185,224.6538,4400.0
2017-02-16 15:30:00,254.98,255.34,254.98,255.33,1947.0,224.6714,224.9886,224.6714,224.9798,1947.0
2017-02-16 15:35:00,255.22,255.29,255.18,255.26,5625.0,224.8829,224.9445,224.8476,224.9181,5625.0
2017-02-16 15:40:00,255.26,255.26,254.6,254.6,2136.0,224.9181,224.9181,224.3366,224.3366,2136.0
2017-02-16 15:45:00,254.57,254.88,254.56,254.82,8321.0,224.3101,224.5833,224.3013,224.5304,8321.0
2017-02-16 15:50:00,254.8,254.81,254.69,254.7,10224.0,224.5128,224.5216,224.4159,224.4247,10224.0
2017-02-16 15:55:00,254.71,254.87,254.56,254.86,20721.0,224.4335,224.5745,224.3013,224.5657,20721.0
2017-02-17 09:30:00,254.0,254.0,254.0,254.0,14199.0,223.8079,223.8079,223.8079,223.8079,14199.0
2017-02-17 09:35:00,254.8,254.8,253.53,254.59,6849.0,224.5128,224.5128,223.3938,224.3278,6849.0
2017-02-17 09:40:00,254.52,255.21,254.26,255.19,2543.0,224.2661,224.8741,224.037,224.8564,2543.0
2017-02-17 09:45:00,254.5,255.17,254.4,254.4,14932.0,224.2485,224.8388,224.1603,224.1603,14932.0
2017-02-17 09:50:00,254.29,254.45,253.43,253.56,3606.0,224.0634,224.2044,223.3056,223.4202,3606.0
2017-02-17 09:55:00,253.52,253.99,253.52,253.99,3105.0,223.3849,223.7991,223.3849,223.7991,3105.0
2017-02-17 10:00:00,253.85,253.97,253.46,253.46,2600.0,223.6757,223.7815,223.3321,223.3321,2600.0
2017-02-17 10:05:00,253.49,253.56,253.35,253.35,1400.0,223.3585,223.4202,223.2351,223.2351,1400.0
2017-02-17 10:10:00,253.33,253.77,253.18,253.77,2981.0,223.2175,223.6052,223.0854,223.6052,2981.0
2017-02-17 10:15:00,253.7,254.01,253.63,254.01,1100.0,223.5435,223.8167,223.4819,223.8167,1100.0
2017-02-17 10:20:00,253.81,253.81,253.62,253.67,1100.0,223.6405,223.6405,223.4731,223.5171,1100.0
2017-02-17 10:25:00,253.6,253.93,253.4,253.93,1405.0,223.4554,223.7462,223.2792,223.7462,1405.0
2017-02-17 10:30:00,253.75,253.88,253.75,253.76,900.0,223.5876,223.7021,223.5876,223.5964,900.0
2017-02-17 10:35:00,253.76,253.93,253.76,253.89,400.0,223.5964,223.7462,223.5964,223.711,400.0
2017-02-17 10:40:00,253.83,254.2,253.83,254.09,1900.0,223.6581,223.9841,223.6581,223.8872,1900.0
2017-02-17 10:45:00,254.39,254.4,254.22,254.38,1400.0,224.1515,224.1603,224.0017,224.1427,1400.0
2017-02-17 10:50:00,254.45,255.12,254.31,254.8,5127.0,224.2044,224.7948,224.081,224.5128,5127.0
2017-02-17 10:55:00,254.73,254.74,254.48,254.54,2200.0,224.4511,224.4599,224.2308,224.2837,2200.0
2017-02-17 11:00:00,254.53,254.82,254.49,254.66,2100.0,224.2749,224.5304,224.2396,224.3894,2100.0
2017-02-17 11:05:00,254.61,254.77,254.48,254.63,2121.0,224.3454,224.4864,224.2308,224.363,2121.0
2017-02-17 11:10:00,254.77,254.97,254.77,254.97,900.0,224.4864,224.6626,224.4864,224.6626,900.0
2017-02-17 11:15:00,255.09,255.25,254.67,254.67,1700.0,224.7683,224.9093,224.3982,224.3982,1700.0
2017-02-17 11:20:00,254.62,254.67,254.55,254.61,2129.0,224.3542,224.3982,224.2925,224.3454,2129.0
2017-02-17 11:25:00,254.64,254.64,254.58,254.58,300.0,224.3718,224.3718,224.3189,224.3189,300.0
2017-02-17 11:30:00,254.66,254.66,254.36,254.43,2000.0,224.3894,224.3894,224.1251,224.1868,2000.0
2017-02-17 11:35:00,254.34,254.4,254.34,254.4,200.0,224.1075,224.1603,224.1075,224.1603,200.0
2017-02-17 11:40:00,254.42,254.42,254.41,254.42,200.0,224.178,224.178,224.1692,224.178,200.0
2017-02-17 11:45:00,254.33,254.35,254.22,254.24,3588.0,224.0987,224.1163,224.0017,224.0194,3588.0
2017-02-17 11:50:00,254.19,254.19,254.15,254.19,600.0,223.9753,223.9753,223.9401,223.9753,600.0
2017-02-17 11:55:00,254.31,254.31,254.14,254.24,1137.0,224.081,224.081,223.9312,224.0194,1137.0
2017-02-17 12:00:00,254.17,254.17,254.08,254.08,810.0,223.9577,223.9577,223.8784,223.8784,810.0
2017-02-17 12:05:00,254.08,254.08,253.81,253.81,900.0,223.8784,223.8784,223.6405,223.6405,900.0
2017-02-17 12:10:00,253.87,253.98,253.87,253.92,1200.0,223.6933,223.7903,223.6933,223.7374,1200.0
2017-02-17 12:15:00,253.84,253.97,253.84,253.86,1379.0,223.6669,223.7815,223.6669,223.6845,1379.0
2017-02-17 12:20:00,253.99,254.15,253.99,254.04,600.0,223.7991,223.9401,223.7991,223.8431,600.0
2017-02-17 12:25:00,254.04,254.04,254.04,254.04,0.0,223.8431,223.8431,223.8431,223.8431,0.0
2017-02-17 12:30:00,254.02,254.06,253.89,254.06,700.0,223.8255,223.8608,223.711,223.8608,700.0
2017-02-17 12:35:00,254.1,254.1,254.07,254.07,200.0,223.896,223.896,223.8696,223.8696,200.0
2017-02-17 12:40:00,253.97,253.97,253.82,253.88,2186.0,223.7815,223.7815,223.6493,223.7021,2186.0
2017-02-17 12:45:00,253.88,253.88,253.88,253.88,100.0,223.7021,223.7021,223.7021,223.7021,100.0
2017-02-17 12:50:00,253.86,253.86,253.72,253.72,1978.0,223.6845,223.6845,223.5612,223.5612,1978.0
2017-02-17 12:55:00,253.68,253.78,253.56,253.56,2859.0,223.5259,223.614,223.4202,223.4202,2859.0
2017-02-17 13:00:00,253.52,253.57,253.37,253.37,3932.0,223.3849,223.429,223.2528,223.2528,3932.0
2017-02-17 13:05:00,253.41,253.46,253.18,253.26,2400.0,223.288,223.3321,223.0854,223.1558,2400.0
2017-02-17 13:10:00,253.44,253.44,253.44,253.44,100.0,223.3145,223.3145,223.3145,223.3145,100.0
2017-02-17 13:15:00,253.47,253.65,253.42,253.42,3193.0,223.3409,223.4995,223.2968,223.2968,3193.0
2017-02-17 13:20:00,253.53,253.53,253.35,253.38,3436.0,223.3938,223.3938,223.2351,223.2616,3436.0
2017-02-17 13:25:00,253.37,253.42,253.33,253.4,1100.0,223.2528,223.2968,223.2175,223.2792,1100.0
2017-02-17 13:30:00,253.41,253.48,253.36,253.36,1333.0,223.288,223.3497,223.244,223.244,1333.0
2017-02-17 13:35:00,253.36,253.36,253.36,253.36,0.0,223.244,223.244,223.244,223.244,0.0
2017-02-17 13:40:00,253.47,253.52,253.39,253.39,1200.0,223.3409,223.3849,223.2704,223.2704,1200.0
2017-02-17 13:45:00,253.54,253.54,253.38,253.45,4797.0,223.4026,223.4026,223.2616,223.3233,4797.0
2017-02-17 13:50:00,253.48,253.48,253.3,253.4,4080.0,223.3497,223.3497,223.1911,223.2792,4080.0
2017-02-17 13:55:00,253.3,253.44,253.1,253.1,2807.0,223.1911,223.3145,223.0149,223.0149,2807.0
2017-02-17 14:00:00,253.25,253.33,253.25,253.33,400.0,223.147,223.2175,223.147,223.2175,400.0
2017-02-17 14:05:00,253.31,253.31,253.21,253.23,904.0,223.1999,223.1999,223.1118,223.1294,904.0
2017-02-17 14:10:00,253.42,253.63,253.42,253.45,1136.0,223.2968,223.4819,223.2968,223.3233,1136.0
2017-02-17 14:15:00,253.6,253.88,253.58,253.88,1044.0,223.4554,223.7021,223.4378,223.7021,1044.0
2017-02-17 14:20:00,254.03,254.03,253.89,253.93,992.0,223.8343,223.8343,223.711,223.7462,992.0
2017-02-17 14:25:00,254.0,254.01,253.94,253.94,500.0,223.8079,223.8167,223.755,223.755,500.0
2017-02-17 14:30:00,254.01,254.08,254.01,254.08,300.0,223.8167,223.8784,223.8167,223.8784,300.0
2017-02-17 14:35:00,254.16,254.16,253.95,253.95,1861.0,223.9489,223.9489,223.7638,223.7638,1861.0
2017-02-17 14:40:00,253.96,254.03,253.96,254.03,300.0,223.7726,223.8343,223.7726,223.8343,300.0
2017-02-17 14:45:00,253.99,254.09,253.96,254.02,1400.0,223.7991,223.8872,223.7726,223.8255,1400.0
2017-02-17 14:50:00,254.16,254.16,254.06,254.06,1700.0,223.9489,223.9489,223.8608,223.8608,1700.0
2017-02-17 14:55:00,254.12,254.16,254.09,254.09,631.0,223.9136,223.9489,223.8872,223.8872,631.0
2017-02-17 15:00:00,254.26,254.26,254.26,254.26,100.0,224.037,224.037,224.037,224.037,100.0
2017-02-17 15:05:00,254.3,254.43,254.29,254.43,1400.0,224.0722,224.1868,224.0634,224.1868,1400.0
2017-02-17 15:10:00,254.45,254.46,254.29,254.46,1800.0,224.2044,224.2132,224.0634,224.2132,1800.0
2017-02-17 15:15:00,254.45,254.5,254.44,254.5,400.0,224.2044,224.2485,224.1956,224.2485,400.0
2017-02-17 15:20:00,254.54,254.57,254.47,254.52,1038.0,224.2837,224.3101,224.222,224.2661,1038.0
2017-02-17 15:25:00,254.54,254.54,254.46,254.46,200.0,224.2837,224.2837,224.2132,224.2132,200.0
2017-02-17 15:30:00,254.54,254.67,254.53,254.65,3346.0,224.2837,224.3982,224.2749,224.3806,3346.0
2017-02-17 15:35:00,254.6,254.68,254.39,254.39,3156.0,224.3366,224.4071,224.1515,224.1515,3156.0
2017-02-17 15:40:00,254.35,254.52,254.2,254.52,2000.0,224.1163,224.2661,223.9841,224.2661,2000.0
2017-02-17 15:45:00,254.63,254.82,254.34,254.51,6295.0,224.363,224.5304,224.1075,224.2573,6295.0
2017-02-17 15:50:00,254.51,254.72,254.51,254.59,5716.0,224.2573,224.4423,224.2573,224.3278,5716.0
2017-02-17 15:55:00,254.64,254.91,254.56,254.89,17545.0,224.3718,224.6097,224.3013,224.5921,17545.0
2017-02-21 09:30:00,254.08,255.23,253.94,255.23,8758.0,223.8784,224.8917,223.755,224.8917,8758.0
2017-02-21 09:35:00,254.55,255.7,254.55,255.7,3115.0,224.2925,225.3058,224.2925,225.3058,3115.0
2017-02-21 09:40:00,255.86,255.86,255.1,255.1,4719.0,225.4468,225.4468,224.7771,224.7771,4719.0
2017-02-21 09:45:00,255.2,255.82,255.2,255.81,3200.0,224.8652,225.4115,224.8652,225.4027,3200.0
2017-02-21 09:50:00,255.72,256.08,255.57,256.06,2800.0,225.3234,225.6406,225.1913,225.623,2800.0
2017-02-21 09:55:00,255.97,256.19,255.55,255.6,4796.0,225.5437,225.7376,225.1736,225.2177,4796.0
2017-02-21 10:00:00,255.47,255.81,255.17,255.81,1100.0,225.1032,225.4027,224.8388,225.4027,1100.0
2017-02-21 10:05:00,255.8,256.21,255.6,256.01,2800.0,225.3939,225.7552,225.2177,225.579,2800.0
2017-02-21 10:10:00,256.16,256.29,255.88,256.14,2255.0,225.7111,225.8257,225.4644,225.6935,2255.0
2017-02-21 10:15:00,256.19,256.34,255.93,256.14,1321.0,225.7376,225.8697,225.5085,225.6935,1321.0
2017-02-21 10:20:00,256.36,256.47,256.07,256.43,7550.0,225.8874,225.9843,225.6318,225.949,7550.0
2017-02-21 10:25:00,256.15,256.23,255.89,256.11,2674.0,225.7023,225.7728,225.4732,225.6671,2674.0
2017-02-21 10:30:00,255.95,256.04,255.85,255.91,2060.0,225.5261,225.6054,225.438,225.4909,2060.0
2017-02-21 10:35:00,255.88,256.17,255.88,256.17,900.0,225.4644,225.7199,225.4644,225.7199,900.0
2017-02-21 10:40:00,256.23,256.53,256.23,256.53,800.0,225.7728,226.0372,225.7728,226.0372,800.0
2017-02-21 10:45:00,256.55,256.66,256.38,256.42,2998.0,226.0548,226.1517,225.905,225.9402,2998.0
2017-02-21 10:50:00,256.46,256.53,256.3,256.52,1900.0,225.9755,226.0372,225.8345,226.0283,1900.0
2017-02-21 10:55:00,256.48,256.58,256.43,256.46,2745.0,225.9931,226.0812,225.949,225.9755,2745.0
2017-02-21 11:00:00,256.42,256.59,256.4,256.4,700.0,225.9402,226.09,225.9226,225.9226,700.0
2017-02-21 11:05:00,256.48,256.53,256.39,256.5,915.0,225.9931,226.0372,225.9138,226.0107,915.0
2017-02-21 11:10:00,256.43,256.63,256.43,256.63,1300.0,225.949,226.1253,225.949,226.1253,1300.0
2017-02-21 11:15:00,256.67,256.81,256.62,256.81,3436.0,226.1605,226.2839,226.1165,226.2839,3436.0
2017-02-21 11:20:00,256.81,256.81,256.35,256.35,1701.0,226.2839,226.2839,225.8785,225.8785,1701.0
2017-02-21 11:25:00,256.04,256.26,255.7,255.7,800.0,225.6054,225.7992,225.3058,225.3058,800.0
2017-02-21 11:30:00,255.69,255.99,255.69,255.99,1400.0,225.297,225.5613,225.297,225.5613,1400.0
2017-02-21 11:35:00,255.93,255.93,255.49,255.93,3732.0,225.5085,225.5085,225.1208,225.5085,3732.0
2017-02-21 11:40:00,255.97,256.12,255.88,256.12,500.0,225.5437,225.6759,225.4644,225.6759,500.0
2017-02-21 11:45:00,255.87,256.0,255.82,255.96,3411.0,225.4556,225.5702,225.4115,225.5349,3411.0
2017-02-21 11:50:00,255.96,256.17,255.87,256.08,3182.0,225.5349,225.7199,225.4556,225.6406,3182.0
2017-02-21 11:55:00,256.07,256.4,256.07,256.32,904.0,225.6318,225.9226,225.6318,225.8521,904.0
2017-02-21 12:00:00,256.3,256.46,256.3,256.46,800.0,225.8345,225.9755,225.8345,225.9755,800.0
2017-02-21 12:05:00,256.46,256.53,256.22,256.32,2449.0,225.9755,226.0372,225.764,225.8521,2449.0
2017-02-21 12:10:00,256.39,256.55,256.39,256.55,400.0,225.9138,226.0548,225.9138,226.0548,400.0
2017-02-21 12:15:00,256.41,256.43,256.41,256.42,600.0,225.9314,225.949,225.9314,225.9402,600.0
2017-02-21 12:20:00,256.34,256.34,256.34,256.34,100.0,225.8697,225.8697,225.8697,225.8697,100.0
2017-02-21 12:25:00,256.44,256.6,256.36,256.54,4907.0,225.9579,226.0988,225.8874,226.046,4907.0
2017-02-21 12:30:00,256.52,256.58,256.41,256.58,2390.0,226.0283,226.0812,225.9314,226.0812,2390.0
2017-02-21 12:35:00,256.61,256.7,256.61,256.69,400.0,226.1076,226.1869,226.1076,226.1781,400.0
2017-02-21 12:40:00,256.54,256.58,256.35,256.38,1242.0,226.046,226.0812,225.8785,225.905,1242.0
2017-02-21 12:45:00,256.47,256.69,256.47,256.65,1800.0,225.9843,226.1781,225.9843,226.1429,1800.0
2017-02-21 12:50:00,256.67,256.86,256.52,256.66,2800.0,226.1605,226.3279,226.0283,226.1517,2800.0
2017-02-21 12:55:00,256.53,256.6,256.35,256.35,2300.0,226.0372,226.0988,225.8785,225.8785,2300.0
2017-02-21 13:00:00,256.5,256.62,256.42,256.49,1200.0,226.0107,226.1165,225.9402,226.0019,1200.0
2017-02-21 13:05:00,256.49,256.58,256.45,256.48,900.0,226.0019,226.0812,225.9667,225.9931,900.0
2017-02-21 13:10:00,256.45,256.66,256.45,256.66,1600.0,225.9667,226.1517,225.9667,226.1517,1600.0
2017-02-21 13:15:00,256.56,256.78,256.56,256.71,3200.0,226.0636,226.2574,226.0636,226.1958,3200.0
2017-02-21 13:20:00,256.67,256.84,256.66,256.76,822.0,226.1605,226.3103,226.1517,226.2398,822.0
2017-02-21 13:25:00,256.82,256.96,256.73,256.73,3100.0,226.2927,226.416,226.2134,226.2134,3100.0
2017-02-21 13:30:00,256.67,256.67,256.31,256.34,1700.0,226.1605,226.1605,225.8433,225.8697,1700.0
2017-02-21 13:35:00,256.31,256.41,256.25,256.25,600.0,225.8433,225.9314,225.7904,225.7904,600.0
2017-02-21 13:40:00,256.26,256.26,255.99,256.18,3016.0,225.7992,225.7992,225.5613,225.7288,3016.0
2017-02-21 13:45:00,256.23,256.39,256.23,256.32,2900.0,225.7728,225.9138,225.7728,225.8521,2900.0
2017-02-21 13:50:00,256.31,256.46,256.23,256.46,3442.0,225.8433,225.9755,225.7728,225.9755,3442.0
2017-02-21 13:55:00,256.38,256.38,256.15,256.25,1700.0,225.905,225.905,225.7023,225.7904,1700.0
2017-02-21 14:00:00,256.5,256.5,256.12,256.4,1600.0,226.0107,226.0107,225.6759,225.9226,1600.0
2017-02-21 14:05:00,256.51,256.59,256.46,256.58,1882.0,226.0195,226.09,225.9755,226.0812,1882.0
2017-02-21 14:10:00,256.53,256.87,256.53,256.87,1125.0,226.0372,226.3367,226.0372,226.3367,1125.0
2017-02-21 14:15:00,256.73,256.97,256.73,256.96,2400.0,226.2134,226.4249,226.2134,226.416,2400.0
2017-02-21 14:20:00,257.0,257.23,257.0,257.03,3262.0,226.4513,226.6539,226.4513,226.4777,3262.0
2017-02-21 14:25:00,257.08,257.47,257.08,257.47,600.0,226.5218,226.8654,226.5218,226.8654,600.0
2017-02-21 14:30:00,257.5,257.52,257.35,257.52,5622.0,226.8919,226.9095,226.7597,226.9095,5622.0
2017-02-21 14:35:00,257.53,257.71,257.45,257.68,5166.0,226.9183,227.0769,226.8478,227.0505,5166.0
2017-02-21 14:40:00,257.65,257.95,257.65,257.91,3697.0,227.024,227.2884,227.024,227.2531,3697.0
2017-02-21 14:45:00,257.88,257.92,257.79,257.9,3589.0,227.2267,227.2619,227.1474,227.2443,3589.0
2017-02-21 14:50:00,257.81,258.01,257.81,257.89,1600.0,227.165,227.3412,227.165,227.2355,1600.0
2017-02-21 14:55:00,257.89,257.93,257.76,257.86,3400.0,227.2355,227.2707,227.1209,227.2091,3400.0
2017-02-21 15:00:00,257.78,257.91,257.67,257.87,2964.0,227.1386,227.2531,227.0416,227.2179,2964.0
2017-02-21 15:05:00,257.86,257.86,257.75,257.82,3526.0,227.2091,227.2091,227.1121,227.1738,3526.0
2017-02-21 15:10:00,257.78,257.89,257.65,257.89,4400.0,227.1386,227.2355,227.024,227.2355,4400.0
2017-02-21 15:15:00,257.75,257.89,257.74,257.89,2000.0,227.1121,227.2355,227.1033,227.2355,2000.0
2017-02-21 15:20:00,257.94,257.94,257.65,257.84,4321.0,227.2796,227.2796,227.024,227.1914,4321.0
2017-02-21 15:25:00,257.89,258.0,257.85,257.97,7347.0,227.2355,227.3324,227.2002,227.306,7347.0
2017-02-21 15:30:00,258.0,258.06,257.96,257.97,4480.0,227.3324,227.3853,227.2972,227.306,4480.0
2017-02-21 15:35:00,257.98,257.98,257.79,257.92,7467.0,227.3148,227.3148,227.1474,227.2619,7467.0
2017-02-21 15:40:00,257.86,258.14,257.83,258.0,8021.0,227.2091,227.4558,227.1826,227.3324,8021.0
2017-02-21 15:45:00,258.05,258.08,257.77,257.82,17151.0,227.3765,227.4029,227.1298,227.1738,17151.0
2017-02-21 15:50:00,257.81,257.96,257.79,257.95,10424.0,227.165,227.2972,227.1474,227.2884,10424.0
2017-02-21 15:55:00,257.96,258.21,257.96,258.15,43845.0,227.2972,227.5175,227.2972,227.4646,43845.0
2017-02-22 09:30:00,257.08,257.08,257.08,257.08,2829.0,226.5218,226.5218,226.5218,226.5218,2829.0
2017-02-22 09:35:00,257.5,257.51,257.07,257.48,400.0,226.8919,226.9007,226.513,226.8742,400.0
2017-02-22 09:40:00,257.05,257.11,255.89,256.56,4409.0,226.4953,226.5482,225.4732,226.0636,4409.0
2017-02-22 09:45:00,256.2,256.82,256.2,256.76,1200.0,225.7464,226.2927,225.7464,226.2398,1200.0
2017-02-22 09:50:00,257.17,257.61,256.67,257.04,3100.0,226.6011,226.9888,226.1605,226.4865,3100.0
2017-02-22 09:55:00,256.71,256.9,256.54,256.71,5748.0,226.1958,226.3632,226.046,226.1958,5748.0
2017-02-22 10:00:00,256.82,257.81,256.8,257.66,9560.0,226.2927,227.165,226.2751,227.0328,9560.0
2017-02-22 10:05:00,257.47,257.81,257.26,257.81,1915.0,226.8654,227.165,226.6804,227.165,1915.0
2017-02-22 10:10:00,257.61,257.85,257.57,257.8,2615.0,226.9888,227.2002,226.9535,227.1562,2615.0
2017-02-22 10:15:00,257.97,258.0,257.71,257.91,2210.0,227.306,227.3324,227.0769,227.2531,2210.0
2017-02-22 10:20:00,257.91,258.07,257.84,257.95,3413.0,227.2531,227.3941,227.1914,227.2884,3413.0
2017-02-22 10:25:00,258.0,258.25,257.9,257.97,2208.0,227.3324,227.5527,227.2443,227.306,2208.0
2017-02-22 10:30:00,258.09,258.44,257.94,257.98,5600.0,227.4117,227.7201,227.2796,227.3148,5600.0
2017-02-22 10:35:00,257.85,258.09,257.85,258.02,1800.0,227.2002,227.4117,227.2002,227.35,1800.0
2017-02-22 10:40:00,258.29,258.34,258.07,258.34,1300.0,227.5879,227.632,227.3941,227.632,1300.0
2017-02-22 10:45:00,258.34,258.44,258.2,258.37,4109.0,227.632,227.7201,227.5086,227.6584,4109.0
2017-02-22 10:50:00,258.35,258.52,258.27,258.28,4500.0,227.6408,227.7906,227.5703,227.5791,4500.0
2017-02-22 10:55:00,258.31,259.0,258.31,258.49,8493.0,227.6056,228.2136,227.6056,227.7642,8493.0
2017-02-22 11:00:00,258.26,258.26,257.77,257.85,2729.0,227.5615,227.5615,227.1298,227.2002,2729.0
2017-02-22 11:05:00,257.86,258.2,257.78,257.95,1805.0,227.2091,227.5086,227.1386,227.2884,1805.0
2017-02-22 11:10:00,257.98,258.1,257.93,258.06,1375.0,227.3148,227.4205,227.2707,227.3853,1375.0
2017-02-22 11:15:00,258.14,258.2,258.06,258.2,1200.0,227.4558,227.5086,227.3853,227.5086,1200.0
2017-02-22 11:20:00,258.28,258.28,258.09,258.14,1600.0,227.5791,227.5791,227.4117,227.4558,1600.0
2017-02-22 11:25:00,258.11,258.3,258.07,258.3,4306.0,227.4293,227.5968,227.3941,227.5968,4306.0
2017-02-22 11:30:00,258.32,258.32,258.11,258.24,4533.0,227.6144,227.6144,227.4293,227.5439,4533.0
2017-02-22 11:35:00,258.18,258.2,258.04,258.04,1525.0,227.491,227.5086,227.3677,227.3677,1525.0
2017-02-22 11:40:00,258.01,258.06,257.79,258.01,2000.0,227.3412,227.3853,227.1474,227.3412,2000.0
2017-02-22 11:45:00,258.02,258.02,257.82,257.93,1629.0,227.35,227.35,227.1738,227.2707,1629.0
2017-02-22 11:50:00,258.01,258.1,257.72,257.9,7449.0,227.3412,227.4205,227.0857,227.2443,7449.0
2017-02-22 11:55:00,257.94,257.94,257.66,257.67,2400.0,227.2796,227.2796,227.0328,227.0416,2400.0
2017-02-22 12:00:00,257.44,257.57,257.2,257.57,2902.0,226.839,226.9535,226.6275,226.9535,2902.0
2017-02-22 12:05:00,257.55,257.67,257.27,257.37,2214.0,226.9359,227.0416,226.6892,226.7773,2214.0
2017-02-22 12:10:00,257.28,257.33,257.2,257.2,1000.0,226.698,226.7421,226.6275,226.6275,1000.0
2017-02-22 12:15:00,257.25,257.25,257.05,257.1,1400.0,226.6716,226.6716,226.4953,226.5394,1400.0
2017-02-22 12:20:00,257.03,257.41,256.98,257.35,2200.0,226.4777,226.8126,226.4337,226.7597,2200.0
2017-02-22 12:25:00,257.4,257.41,257.36,257.41,501.0,226.8037,226.8126,226.7685,226.8126,501.0
2017-02-22 12:30:00,257.56,257.56,257.38,257.38,1200.0,226.9447,226.9447,226.7861,226.7861,1200.0
2017-02-22 12:35:00,257.39,257.51,257.36,257.51,900.0,226.7949,226.9007,226.7685,226.9007,900.0
2017-02-22 12:40:00,257.62,257.68,257.62,257.68,500.0,226.9976,227.0505,226.9976,227.0505,500.0
2017-02-22 12:45:00,257.68,257.69,257.62,257.67,600.0,227.0505,227.0593,226.9976,227.0416,600.0
2017-02-22 12:50:00,257.6,257.64,257.38,257.45,2000.0,226.98,227.0152,226.7861,226.8478,2000.0
2017-02-22 12:55:00,257.5,257.85,257.5,257.85,2100.0,226.8919,227.2002,226.8919,227.2002,2100.0
2017-02-22 13:00:00,257.88,257.89,257.55,257.69,4600.0,227.2267,227.2355,226.9359,227.0593,4600.0
2017-02-22 13:05:00,257.68,257.8,257.11,257.4,1000.0,227.0505,227.1562,226.5482,226.8037,1000.0
2017-02-22 13:10:00,257.34,257.77,257.34,257.56,4522.0,226.7509,227.1298,226.7509,226.9447,4522.0
2017-02-22 13:15:00,257.49,257.61,257.29,257.42,2000.0,226.883,226.9888,226.7068,226.8214,2000.0
2017-02-22 13:20:00,257.45,257.49,257.28,257.49,1062.0,226.8478,226.883,226.698,226.883,1062.0
2017-02-22 13:25:00,257.41,257.74,257.41,257.74,1000.0,226.8126,227.1033,226.8126,227.1033,1000.0
2017-02-22 13:30:00,257.79,257.79,257.79,257.79,100.0,227.1474,227.1474,227.1474,227.1474,100.0
2017-02-22 13:35:00,257.72,257.81,257.3,257.31,1800.0,227.0857,227.165,226.7156,226.7244,1800.0
2017-02-22 13:40:00,257.21,257.49,257.21,257.49,500.0,226.6363,226.883,226.6363,226.883,500.0
2017-02-22 13:45:00,257.49,257.51,257.34,257.47,600.0,226.883,226.9007,226.7509,226.8654,600.0
2017-02-22 13:50:00,257.49,257.88,257.49,257.64,2300.0,226.883,227.2267,226.883,227.0152,2300.0
2017-02-22 13:55:00,257.71,257.71,257.71,257.71,200.0,227.0769,227.0769,227.0769,227.0769,200.0
2017-02-22 14:00:00,257.61,257.61,257.51,257.61,1699.0,226.9888,226.9888,226.9007,226.9888,1699.0
2017-02-22 14:05:00,257.58,257.58,257.14,257.25,4066.0,226.9623,226.9623,226.5746,226.6716,4066.0
2017-02-22 14:10:00,257.16,257.43,256.92,257.43,2970.0,226.5923,226.8302,226.3808,226.8302,2970.0
2017-02-22 14:15:00,257.65,258.02,257.17,257.4,6351.0,227.024,227.35,226.6011,226.8037,6351.0
2017-02-22 14:20:00,257.4,257.47,257.4,257.47,371.0,226.8037,226.8654,226.8037,226.8654,371.0
2017-02-22 14:25:00,257.38,257.39,256.9,256.9,7000.0,226.7861,226.7949,226.3632,226.3632,7000.0
2017-02-22 14:30:00,256.91,257.02,256.81,256.9,1300.0,226.372,226.4689,226.2839,226.3632,1300.0
2017-02-22 14:35:00,256.85,257.32,256.8,257.17,3905.0,226.3191,226.7332,226.2751,226.6011,3905.0
2017-02-22 14:40:00,257.16,257.36,256.93,257.36,2900.0,226.5923,226.7685,226.3896,226.7685,2900.0
2017-02-22 14:45:00,257.32,257.47,257.18,257.39,6555.0,226.7332,226.8654,226.6099,226.7949,6555.0
2017-02-22 14:50:00,257.21,257.55,257.21,257.55,1100.0,226.6363,226.9359,226.6363,226.9359,1100.0
2017-02-22 14:55:00,257.56,257.56,257.34,257.43,2886.0,226.9447,226.9447,226.7509,226.8302,2886.0
2017-02-22 15:00:00,257.44,257.6,257.44,257.6,1500.0,226.839,226.98,226.839,226.98,1500.0
2017-02-22 15:05:00,257.61,257.64,257.53,257.63,1300.0,226.9888,227.0152,226.9183,227.0064,1300.0
2017-02-22 15:10:00,257.73,257.84,257.7,257.77,1200.0,227.0945,227.1914,227.0681,227.1298,1200.0
2017-02-22 15:15:00,257.8,257.8,257.67,257.67,2705.0,227.1562,227.1562,227.0416,227.0416,2705.0
2017-02-22 15:20:00,257.6,257.77,257.56,257.66,3300.0,226.98,227.1298,226.9447,227.0328,3300.0
2017-02-22 15:25:00,257.59,257.71,257.57,257.64,3000.0,226.9712,227.0769,226.9535,227.0152,3000.0
2017-02-22 15:30:00,257.58,257.58,257.2,257.29,4559.0,226.9623,226.9623,226.6275,226.7068,4559.0
2017-02-22 15:35:00,257.32,257.32,257.18,257.18,3600.0,226.7332,226.7332,226.6099,226.6099,3600.0
2017-02-22 15:40:00,257.11,257.32,257.03,257.19,6577.0,226.5482,226.7332,226.4777,226.6187,6577.0
2017-02-22 15:45:00,257.22,257.35,257.17,257.28,7894.0,226.6451,226.7597,226.6011,226.698,7894.0
2017-02-22 15:50:00,257.3,257.5,257.3,257.35,5022.0,226.7156,226.8919,226.7156,226.7597,5022.0
2017-02-22 15:55:00,257.42,257.54,257.29,257.41,18595.0,226.8214,226.9271,226.7068,226.8126,18595.0
2017-02-23 09:30:00,258.66,258.96,257.48,257.49,2275.0,227.914,228.1783,226.8742,226.883,2275.0
2017-02-23 09:35:00,258.25,258.26,258.02,258.02,200.0,227.5527,227.5615,227.35,227.35,200.0
2017-02-23 09:40:00,258.25,258.25,257.68,257.68,1695.0,227.5527,227.5527,227.0505,227.0505,1695.0
2017-02-23 09:45:00,258.06,258.06,257.05,257.05,9963.0,227.3853,227.3853,226.4953,226.4953,9963.0
2017-02-23 09:50:00,256.84,257.14,256.84,256.94,600.0,226.3103,226.5746,226.3103,226.3984,600.0
2017-02-23 09:55:00,256.96,257.0,256.3,256.6,4700.0,226.416,226.4513,225.8345,226.0988,4700.0
2017-02-23 10:00:00,256.5,256.55,255.98,256.09,8295.0,226.0107,226.0548,225.5525,225.6495,8295.0
2017-02-23 10:05:00,256.14,256.16,255.71,255.71,1500.0,225.6935,225.7111,225.3146,225.3146,1500.0
2017-02-23 10:10:00,255.68,255.72,255.12,255.12,2000.0,225.2882,225.3234,224.7948,224.7948,2000.0
2017-02-23 10:15:00,255.4,255.77,255.09,255.59,3400.0,225.0415,225.3675,224.7683,225.2089,3400.0
2017-02-23 10:20:00,255.69,255.75,255.38,255.63,2400.0,225.297,225.3499,225.0239,225.2441,2400.0
2017-02-23 10:25:00,255.63,255.63,254.85,255.22,3600.0,225.2441,225.2441,224.5568,224.8829,3600.0
2017-02-23 10:30:00,255.13,255.43,254.89,255.27,2473.0,224.8036,225.0679,224.5921,224.9269,2473.0
2017-02-23 10:35:00,255.17,255.17,254.67,254.67,900.0,224.8388,224.8388,224.3982,224.3982,900.0
2017-02-23 10:40:00,254.63,254.63,254.3,254.5,30452.0,224.363,224.363,224.0722,224.2485,30452.0
2017-02-23 10:45:00,254.48,254.48,254.13,254.25,1500.0,224.2308,224.2308,223.9224,224.0282,1500.0
2017-02-23 10:50:00,254.21,254.21,253.64,253.64,1920.0,223.9929,223.9929,223.4907,223.4907,1920.0
2017-02-23 10:55:00,253.63,253.63,252.86,253.49,11061.0,223.4819,223.4819,222.8034,223.3585,11061.0
2017-02-23 11:00:00,253.53,254.29,253.27,253.96,10257.0,223.3938,224.0634,223.1647,223.7726,10257.0
2017-02-23 11:05:00,254.09,254.1,253.02,253.02,2667.0,223.8872,223.896,222.9444,222.9444,2667.0
2017-02-23 11:10:00,252.96,252.96,252.43,252.72,2700.0,222.8915,222.8915,222.4245,222.68,2700.0
2017-02-23 11:15:00,252.45,252.5,251.75,251.81,13822.0,222.4421,222.4862,221.8253,221.8782,13822.0
2017-02-23 11:20:00,251.68,252.51,251.68,252.16,5634.0,221.7637,222.495,221.7637,222.1866,5634.0
2017-02-23 11:25:00,252.18,252.61,252.1,252.46,3288.0,222.2042,222.5831,222.1337,222.4509,3288.0
2017-02-23 11:30:00,252.61,252.81,252.39,252.69,4200.0,222.5831,222.7593,222.3893,222.6536,4200.0
2017-02-23 11:35:00,252.79,252.85,251.75,251.76,1850.0,222.7417,222.7946,221.8253,221.8341,1850.0
2017-02-23 11:40:00,251.7,251.7,251.63,251.64,1100.0,221.7813,221.7813,221.7196,221.7284,1100.0
2017-02-23 11:45:00,251.44,251.5,249.31,249.43,11375.0,221.5522,221.6051,219.6754,219.7811,11375.0
2017-02-23 11:50:00,249.58,250.07,249.08,249.67,28761.0,219.9133,220.345,219.4727,219.9926,28761.0
2017-02-23 11:55:00,249.93,251.41,249.65,250.41,11551.0,220.2217,221.5258,219.975,220.6446,11551.0
2017-02-23 12:00:00,250.41,250.64,249.91,249.92,8863.0,220.6446,220.8473,220.2041,220.2129,8863.0
2017-02-23 12:05:00,249.91,250.55,249.61,250.55,10706.0,220.2041,220.768,219.9397,220.768,10706.0
2017-02-23 12:10:00,250.14,251.05,250.02,250.92,4659.0,220.4067,221.2085,220.301,221.094,4659.0
2017-02-23 12:15:00,251.14,251.83,251.14,251.83,1200.0,221.2878,221.8958,221.2878,221.8958,1200.0
2017-02-23 12:20:00,251.85,251.95,251.23,251.23,2584.0,221.9134,222.0016,221.3671,221.3671,2584.0
2017-02-23 12:25:00,251.08,251.08,250.92,250.92,700.0,221.235,221.235,221.094,221.094,700.0
2017-02-23 12:30:00,251.03,251.53,250.93,251.53,3399.0,221.1909,221.6315,221.1028,221.6315,3399.0
2017-02-23 12:35:00,251.77,252.18,251.71,251.72,4200.0,221.843,222.2042,221.7901,221.7989,4200.0
2017-02-23 12:40:00,251.79,251.79,250.95,251.15,3252.0,221.8606,221.8606,221.1204,221.2967,3252.0
2017-02-23 12:45:00,251.19,251.39,250.34,250.66,11878.0,221.3319,221.5081,220.5829,220.8649,11878.0
2017-02-23 12:50:00,250.93,251.31,250.44,250.44,4068.0,221.1028,221.4376,220.6711,220.6711,4068.0
2017-02-23 12:55:00,250.42,250.79,250.42,250.79,1773.0,220.6534,220.9794,220.6534,220.9794,1773.0
2017-02-23 13:00:00,250.99,251.01,250.74,250.97,4200.0,221.1557,221.1733,220.9354,221.1381,4200.0
2017-02-23 13:05:00,250.76,250.76,250.63,250.63,1400.0,220.953,220.953,220.8385,220.8385,1400.0
2017-02-23 13:10:00,250.84,250.84,250.26,250.26,1000.0,221.0235,221.0235,220.5124,220.5124,1000.0
2017-02-23 13:15:00,250.38,250.38,250.1,250.1,9600.0,220.6182,220.6182,220.3715,220.3715,9600.0
2017-02-23 13:20:00,250.12,250.27,249.94,250.11,7600.0,220.3891,220.5213,220.2305,220.3803,7600.0
2017-02-23 13:25:00,250.26,250.31,250.23,250.23,700.0,220.5124,220.5565,220.486,220.486,700.0
2017-02-23 13:30:00,250.23,250.23,249.97,250.18,2900.0,220.486,220.486,220.2569,220.442,2900.0
2017-02-23 13:35:00,250.18,250.27,250.01,250.09,4493.0,220.442,220.5213,220.2922,220.3627,4493.0
2017-02-23 13:40:00,250.19,250.27,250.07,250.08,4102.0,220.4508,220.5213,220.345,220.3538,4102.0
2017-02-23 13:45:00,250.07,250.24,249.98,250.01,3666.0,220.345,220.4948,220.2657,220.2922,3666.0
2017-02-23 13:50:00,250.16,250.16,249.52,249.55,4000.0,220.4243,220.4243,219.8604,219.8868,4000.0
2017-02-23 13:55:00,249.66,250.14,249.55,250.05,6753.0,219.9838,220.4067,219.8868,220.3274,6753.0
2017-02-23 14:00:00,250.07,250.07,249.81,249.89,2414.0,220.345,220.345,220.1159,220.1864,2414.0
2017-02-23 14:05:00,249.96,250.16,249.89,250.15,8050.0,220.2481,220.4243,220.1864,220.4155,8050.0
2017-02-23 14:10:00,250.18,250.23,249.77,249.96,2100.0,220.442,220.486,220.0807,220.2481,2100.0
2017-02-23 14:15:00,249.96,250.01,249.5,249.5,6880.0,220.2481,220.2922,219.8428,219.8428,6880.0
2017-02-23 14:20:00,249.58,249.78,249.42,249.78,5700.0,219.9133,220.0895,219.7723,220.0895,5700.0
2017-02-23 14:25:00,249.81,250.0,249.62,249.74,2593.0,220.1159,220.2834,219.9485,220.0543,2593.0
2017-02-23 14:30:00,249.69,249.82,249.42,249.42,8692.0,220.0102,220.1247,219.7723,219.7723,8692.0
2017-02-23 14:35:00,249.39,249.48,249.08,249.2,3481.0,219.7459,219.8252,219.4727,219.5784,3481.0
2017-02-23 14:40:00,249.13,249.32,249.05,249.15,8312.0,219.5168,219.6842,219.4463,219.5344,8312.0
2017-02-23 14:45:00,249.2,249.25,248.96,249.1,5423.0,219.5784,219.6225,219.367,219.4903,5423.0
2017-02-23 14:50:00,249.11,249.34,249.0,249.25,5700.0,219.4991,219.7018,219.4022,219.6225,5700.0
2017-02-23 14:55:00,249.37,250.08,249.3,249.78,7379.0,219.7282,220.3538,219.6666,220.0895,7379.0
2017-02-23 15:00:00,249.86,249.97,249.76,249.93,5183.0,220.16,220.2569,220.0719,220.2217,5183.0
2017-02-23 15:05:00,249.76,250.1,249.75,249.88,4950.0,220.0719,220.3715,220.0631,220.1776,4950.0
2017-02-23 15:10:00,249.87,250.09,249.83,249.92,6597.0,220.1688,220.3627,220.1336,220.2129,6597.0
2017-02-23 15:15:00,249.81,250.07,249.81,249.91,5578.0,220.1159,220.345,220.1159,220.2041,5578.0
2017-02-23 15:20:00,249.96,250.12,249.92,249.97,10401.0,220.2481,220.3891,220.2129,220.2569,10401.0
2017-02-23 15:25:00,249.92,249.99,249.52,249.63,5641.0,220.2129,220.2745,219.8604,219.9573,5641.0
2017-02-23 15:30:00,249.65,249.84,249.55,249.75,2584.0,219.975,220.1424,219.8868,220.0631,2584.0
2017-02-23 15:35:00,249.69,249.89,249.29,249.53,13322.0,220.0102,220.1864,219.6577,219.8692,13322.0
2017-02-23 15:40:00,249.58,249.58,248.69,248.87,11102.0,219.9133,219.9133,219.1291,219.2877,11102.0
2017-02-23 15:45:00,249.02,249.89,249.02,249.89,9747.0,219.4198,220.1864,219.4198,220.1864,9747.0
2017-02-23 15:50:00,249.86,249.95,249.68,249.73,8665.0,220.16,220.2393,220.0014,220.0454,8665.0
2017-02-23 15:55:00,249.73,250.0,249.72,249.86,26641.0,220.0454,220.2834,220.0366,220.16,26641.0
2017-02-24 09:30:00,247.81,249.0,247.54,248.94,5973.0,218.3537,219.4022,218.1158,219.3494,5973.0
2017-02-24 09:35:00,248.13,248.13,246.96,247.13,4512.0,218.6356,218.6356,217.6047,217.7545,4512.0
2017-02-24 09:40:00,247.17,248.57,247.17,248.57,9498.0,217.7897,219.0233,217.7897,219.0233,9498.0
2017-02-24 09:45:00,248.76,248.88,247.96,247.96,5462.0,219.1907,219.2965,218.4858,218.4858,5462.0
2017-02-24 09:50:00,247.96,248.19,247.63,247.7,6404.0,218.4858,218.6885,218.1951,218.2567,6404.0
2017-02-24 09:55:00,247.76,248.12,247.0,248.12,11811.0,218.3096,218.6268,217.64,218.6268,11811.0
2017-02-24 10:00:00,248.03,248.43,247.34,247.52,8217.0,218.5475,218.9,217.9395,218.0981,8217.0
2017-02-24 10:05:00,247.29,247.31,246.81,247.31,1600.0,217.8955,217.9131,217.4725,217.9131,1600.0
2017-02-24 10:10:00,247.2,247.43,246.91,246.91,3890.0,217.8162,218.0188,217.5607,217.5607,3890.0
2017-02-24 10:15:00,247.0,247.16,246.27,246.44,9793.0,217.64,217.7809,216.9967,217.1465,9793.0
2017-02-24 10:20:00,246.58,247.78,246.55,247.75,4338.0,217.2699,218.3272,217.2434,218.3008,4338.0
2017-02-24 10:25:00,247.84,247.98,247.55,247.88,6412.0,218.3801,218.5035,218.1246,218.4153,6412.0
2017-02-24 10:30:00,247.93,248.18,247.34,248.05,10926.0,218.4594,218.6797,217.9395,218.5651,10926.0
2017-02-24 10:35:00,248.06,248.7,248.05,248.7,2992.0,218.574,219.1379,218.5651,219.1379,2992.0
2017-02-24 10:40:00,248.75,249.15,248.74,249.12,3989.0,219.1819,219.5344,219.1731,219.508,3989.0
2017-02-24 10:45:00,249.04,249.05,248.84,248.88,1398.0,219.4375,219.4463,219.2612,219.2965,1398.0
2017-02-24 10:50:00,249.04,249.29,248.93,249.11,2900.0,219.4375,219.6577,219.3405,219.4991,2900.0
2017-02-24 10:55:00,249.11,249.27,248.87,248.87,4800.0,219.4991,219.6401,219.2877,219.2877,4800.0
2017-02-24 11:00:00,248.79,249.34,248.68,249.12,9530.0,219.2172,219.7018,219.1203,219.508,9530.0
2017-02-24 11:05:00,249.18,249.58,248.74,248.74,5800.0,219.5608,219.9133,219.1731,219.1731,5800.0
2017-02-24 11:10:00,248.67,248.69,248.45,248.45,1800.0,219.1114,219.1291,218.9176,218.9176,1800.0
2017-02-24 11:15:00,248.52,248.62,248.48,248.62,2619.0,218.9793,219.0674,218.944,219.0674,2619.0
2017-02-24 11:20:00,248.64,248.97,248.54,248.8,3400.0,219.085,219.3758,218.9969,219.226,3400.0
2017-02-24 11:25:00,248.66,248.7,248.5,248.7,1200.0,219.1026,219.1379,218.9617,219.1379,1200.0
2017-02-24 11:30:00,249.02,249.06,248.56,248.56,1832.0,219.4198,219.4551,219.0145,219.0145,1832.0
2017-02-24 11:35:00,248.6,249.05,248.33,249.05,3100.0,219.0498,219.4463,218.8119,219.4463,3100.0
2017-02-24 11:40:00,248.99,248.99,248.49,248.66,1800.0,219.3934,219.3934,218.9528,219.1026,1800.0
2017-02-24 11:45:00,248.64,249.05,248.64,248.89,1500.0,219.085,219.4463,219.085,219.3053,1500.0
2017-02-24 11:50:00,248.68,248.79,248.67,248.79,1200.0,219.1203,219.2172,219.1114,219.2172,1200.0
2017-02-24 11:55:00,248.87,248.87,248.58,248.74,1614.0,219.2877,219.2877,219.0321,219.1731,1614.0
2017-02-24 12:00:00,248.88,249.19,248.88,249.19,1900.0,219.2965,219.5696,219.2965,219.5696,1900.0
2017-02-24 12:05:00,249.28,249.72,249.28,249.66,2600.0,219.6489,220.0366,219.6489,219.9838,2600.0
2017-02-24 12:10:00,249.65,249.72,249.54,249.58,5800.0,219.975,220.0366,219.878,219.9133,5800.0
2017-02-24 12:15:00,249.56,249.58,249.43,249.43,1300.0,219.8957,219.9133,219.7811,219.7811,1300.0
2017-02-24 12:20:00,249.45,249.5,249.26,249.3,4000.0,219.7987,219.8428,219.6313,219.6666,4000.0
2017-02-24 12:25:00,249.27,249.39,249.07,249.07,2000.0,219.6401,219.7459,219.4639,219.4639,2000.0
2017-02-24 12:30:00,249.15,249.18,248.64,248.91,6750.0,219.5344,219.5608,219.085,219.3229,6750.0
2017-02-24 12:35:00,248.72,248.88,248.72,248.88,3400.0,219.1555,219.2965,219.1555,219.2965,3400.0
2017-02-24 12:40:00,248.79,248.92,248.68,248.78,4390.0,219.2172,219.3317,219.1203,219.2084,4390.0
2017-02-24 12:45:00,249.05,249.13,248.89,248.98,14604.0,219.4463,219.5168,219.3053,219.3846,14604.0
2017-02-24 12:50:00,248.98,249.24,248.88,248.97,5665.0,219.3846,219.6137,219.2965,219.3758,5665.0
2017-02-24 12:55:00,249.04,249.15,248.79,248.9,11021.0,219.4375,219.5344,219.2172,219.3141,11021.0
2017-02-24 13:00:00,248.91,248.95,248.46,248.84,10765.0,219.3229,219.3582,218.9264,219.2612,10765.0
2017-02-24 13:05:00,248.9,249.25,248.82,249.25,2129.0,219.3141,219.6225,219.2436,219.6225,2129.0
2017-02-24 13:10:00,249.3,249.42,249.19,249.39,2171.0,219.6666,219.7723,219.5696,219.7459,2171.0
2017-02-24 13:15:00,249.37,249.37,249.2,249.2,1710.0,219.7282,219.7282,219.5784,219.5784,1710.0
2017-02-24 13:20:00,249.2,249.3,249.04,249.11,2400.0,219.5784,219.6666,219.4375,219.4991,2400.0
2017-02-24 13:25:00,248.97,249.16,248.78,249.11,2100.0,219.3758,219.5432,219.2084,219.4991,2100.0
2017-02-24 13:30:00,249.16,249.29,249.11,249.21,1102.0,219.5432,219.6577,219.4991,219.5873,1102.0
2017-02-24 13:35:00,249.38,249.45,249.25,249.25,700.0,219.737,219.7987,219.6225,219.6225,700.0
2017-02-24 13:40:00,249.29,249.45,249.27,249.45,1200.0,219.6577,219.7987,219.6401,219.7987,1200.0
2017-02-24 13:45:00,249.44,249.89,249.35,249.86,3935.0,219.7899,220.1864,219.7106,220.16,3935.0
2017-02-24 13:50:00,249.88,249.88,249.7,249.84,800.0,220.1776,220.1776,220.019,220.1424,800.0
2017-02-24 13:55:00,249.76,250.09,249.75,250.09,960.0,220.0719,220.3627,220.0631,220.3627,960.0
2017-02-24 14:00:00,250.28,250.39,249.56,249.56,2100.0,220.5301,220.627,219.8957,219.8957,2100.0
2017-02-24 14:05:00,249.66,249.98,249.64,249.82,2201.0,219.9838,220.2657,219.9661,220.1247,2201.0
2017-02-24 14:10:00,249.72,249.72,249.61,249.61,500.0,220.0366,220.0366,219.9397,219.9397,500.0
2017-02-24 14:15:00,249.74,249.97,249.74,249.91,1000.0,220.0543,220.2569,220.0543,220.2041,1000.0
2017-02-24 14:20:00,249.99,250.07,249.83,249.83,2100.0,220.2745,220.345,220.1336,220.1336,2100.0
2017-02-24 14:25:00,249.85,249.89,249.76,249.89,1000.0,220.1512,220.1864,220.0719,220.1864,1000.0
2017-02-24 14:30:00,249.91,250.26,249.84,249.84,3262.0,220.2041,220.5124,220.1424,220.1424,3262.0
2017-02-24 14:35:00,249.84,250.05,249.84,249.9,2000.0,220.1424,220.3274,220.1424,220.1952,2000.0
2017-02-24 14:40:00,249.68,249.68,249.39,249.48,500.0,220.0014,220.0014,219.7459,219.8252,500.0
2017-02-24 14:45:00,249.45,249.69,249.45,249.59,2336.0,219.7987,220.0102,219.7987,219.9221,2336.0
2017-02-24 14:50:00,249.6,249.9,249.32,249.6,5796.0,219.9309,220.1952,219.6842,219.9309,5796.0
2017-02-24 14:55:00,249.78,249.78,249.49,249.49,700.0,220.0895,220.0895,219.834,219.834,700.0
2017-02-24 15:00:00,249.53,249.78,249.42,249.68,4500.0,219.8692,220.0895,219.7723,220.0014,4500.0
2017-02-24 15:05:00,249.6,249.64,249.42,249.42,753.0,219.9309,219.9661,219.7723,219.7723,753.0
2017-02-24 15:10:00,249.41,249.53,249.28,249.32,3028.0,219.7635,219.8692,219.6489,219.6842,3028.0
2017-02-24 15:15:00,249.28,249.39,249.09,249.2,10408.0,219.6489,219.7459,219.4815,219.5784,10408.0
2017-02-24 15:20:00,249.21,249.71,249.19,249.59,4480.0,219.5873,220.0278,219.5696,219.9221,4480.0
2017-02-24 15:25:00,249.46,249.47,249.22,249.29,3100.0,219.8075,219.8164,219.5961,219.6577,3100.0
2017-02-24 15:30:00,249.27,249.66,249.25,249.56,5227.0,219.6401,219.9838,219.6225,219.8957,5227.0
2017-02-24 15:35:00,249.52,249.89,249.5,249.55,4218.0,219.8604,220.1864,219.8428,219.8868,4218.0
2017-02-24 15:40:00,249.6,250.0,249.55,250.0,6149.0,219.9309,220.2834,219.8868,220.2834,6149.0
2017-02-24 15:45:00,250.09,250.21,249.84,249.89,6500.0,220.3627,220.4684,220.1424,220.1864,6500.0
2017-02-24 15:50:00,249.99,250.13,249.85,249.85,7800.0,220.2745,220.3979,220.1512,220.1512,7800.0
2017-02-24 15:55:00,249.88,250.29,249.84,250.26,15528.0,220.1776,220.5389,220.1424,220.5124,15528.0
2017-02-27 09:30:00,250.9,250.9,250.0,250.04,3675.0,221.0764,221.0764,220.2834,220.3186,3675.0
2017-02-27 09:35:00,250.5,250.5,250.2,250.21,200.0,220.7239,220.7239,220.4596,220.4684,200.0
2017-02-27 09:40:00,250.36,250.36,249.98,250.05,11481.0,220.6006,220.6006,220.2657,220.3274,11481.0
2017-02-27 09:45:00,249.99,250.63,249.86,250.0,9663.0,220.2745,220.8385,220.16,220.2834,9663.0
2017-02-27 09:50:00,250.09,250.34,250.09,250.16,4402.0,220.3627,220.5829,220.3627,220.4243,4402.0
2017-02-27 09:55:00,249.99,251.01,249.99,251.01,5300.0,220.2745,221.1733,220.2745,221.1733,5300.0
2017-02-27 10:00:00,250.92,251.24,250.52,250.97,1000.0,221.094,221.376,220.7415,221.1381,1000.0
2017-02-27 10:05:00,251.08,251.6,251.08,251.39,600.0,221.235,221.6932,221.235,221.5081,600.0
2017-02-27 10:10:00,251.49,251.79,251.38,251.79,700.0,221.5962,221.8606,221.4993,221.8606,700.0
2017-02-27 10:15:00,251.66,251.8,251.51,251.59,1766.0,221.746,221.8694,221.6139,221.6844,1766.0
2017-02-27 10:20:00,251.61,252.16,251.61,251.88,2203.0,221.702,222.1866,221.702,221.9399,2203.0
2017-02-27 10:25:00,251.79,251.85,251.71,251.76,1100.0,221.8606,221.9134,221.7901,221.8341,1100.0
2017-02-27 10:30:00,251.74,251.74,251.37,251.37,310.0,221.8165,221.8165,221.4905,221.4905,310.0
2017-02-27 10:35:00,251.57,251.88,251.52,251.72,4600.0,221.6667,221.9399,221.6227,221.7989,4600.0
2017-02-27 10:40:00,251.73,251.9,251.51,251.73,3600.0,221.8077,221.9575,221.6139,221.8077,3600.0
2017-02-27 10:45:00,251.81,252.05,251.67,251.85,3259.0,221.8782,222.0897,221.7548,221.9134,3259.0
2017-02-27 10:50:00,251.56,251.91,251.42,251.42,14117.0,221.6579,221.9663,221.5346,221.5346,14117.0
2017-02-27 10:55:00,251.36,251.47,251.15,251.15,2315.0,221.4817,221.5786,221.2967,221.2967,2315.0
2017-02-27 11:00:00,251.15,251.55,251.15,251.55,1500.0,221.2967,221.6491,221.2967,221.6491,1500.0
2017-02-27 11:05:00,251.63,251.75,251.56,251.56,1143.0,221.7196,221.8253,221.6579,221.6579,1143.0
2017-02-27 11:10:00,251.4,251.4,251.13,251.13,800.0,221.5169,221.5169,221.279,221.279,800.0
2017-02-27 11:15:00,251.25,251.37,250.74,250.74,3800.0,221.3848,221.4905,220.9354,220.9354,3800.0
2017-02-27 11:20:00,250.99,251.13,250.99,251.13,768.0,221.1557,221.279,221.1557,221.279,768.0
2017-02-27 11:25:00,250.96,251.06,250.96,251.06,1300.0,221.1292,221.2174,221.1292,221.2174,1300.0
2017-02-27 11:30:00,251.02,251.02,250.81,250.82,1000.0,221.1821,221.1821,220.9971,221.0059,1000.0
2017-02-27 11:35:00,250.7,250.83,250.6,250.6,500.0,220.9001,221.0147,220.812,220.812,500.0
2017-02-27 11:40:00,250.45,250.8,250.43,250.8,1794.0,220.6799,220.9883,220.6622,220.9883,1794.0
2017-02-27 11:45:00,251.17,251.17,250.99,250.99,200.0,221.3143,221.3143,221.1557,221.1557,200.0
2017-02-27 11:50:00,250.99,250.99,250.99,250.99,0.0,221.1557,221.1557,221.1557,221.1557,0.0
2017-02-27 11:55:00,250.82,251.21,250.82,251.16,2800.0,221.0059,221.3495,221.0059,221.3055,2800.0
2017-02-27 12:00:00,251.02,251.21,251.0,251.21,1803.0,221.1821,221.3495,221.1645,221.3495,1803.0
2017-02-27 12:05:00,251.18,251.18,251.18,251.18,100.0,221.3231,221.3231,221.3231,221.3231,100.0
2017-02-27 12:10:00,251.14,251.14,250.96,250.96,600.0,221.2878,221.2878,221.1292,221.1292,600.0
2017-02-27 12:15:00,251.06,251.06,251.06,251.06,100.0,221.2174,221.2174,221.2174,221.2174,100.0
2017-02-27 12:20:00,251.06,251.23,251.05,251.15,2505.0,221.2174,221.3671,221.2085,221.2967,2505.0
2017-02-27 12:25:00,251.14,251.22,251.13,251.19,2027.0,221.2878,221.3583,221.279,221.3319,2027.0
2017-02-27 12:30:00,251.17,251.17,251.03,251.03,1220.0,221.3143,221.3143,221.1909,221.1909,1220.0
2017-02-27 12:35:00,251.03,251.03,251.03,251.03,100.0,221.1909,221.1909,221.1909,221.1909,100.0
2017-02-27 12:40:00,251.07,251.09,250.93,250.93,1100.0,221.2262,221.2438,221.1028,221.1028,1100.0
2017-02-27 12:45:00,250.98,251.13,250.97,251.06,1233.0,221.1469,221.279,221.1381,221.2174,1233.0
2017-02-27 12:50:00,251.06,251.06,251.06,251.06,0.0,221.2174,221.2174,221.2174,221.2174,0.0
2017-02-27 12:55:00,251.02,251.05,250.94,250.94,700.0,221.1821,221.2085,221.1116,221.1116,700.0
2017-02-27 13:00:00,251.02,251.08,250.93,251.0,1415.0,221.1821,221.235,221.1028,221.1645,1415.0
2017-02-27 13:05:00,250.97,251.02,250.72,250.73,1003.0,221.1381,221.1821,220.9178,220.9266,1003.0
2017-02-27 13:10:00,250.72,250.75,250.47,250.55,1200.0,220.9178,220.9442,220.6975,220.768,1200.0
2017-02-27 13:15:00,250.72,250.78,250.71,250.78,200.0,220.9178,220.9706,220.909,220.9706,200.0
2017-02-27 13:20:00,250.92,251.04,250.87,251.04,800.0,221.094,221.1997,221.0499,221.1997,800.0
2017-02-27 13:25:00,250.86,250.86,250.86,250.86,100.0,221.0411,221.0411,221.0411,221.0411,100.0
2017-02-27 13:30:00,251.02,251.02,250.93,250.98,460.0,221.1821,221.1821,221.1028,221.1469,460.0
2017-02-27 13:35:00,250.93,250.99,250.51,250.51,1200.0,221.1028,221.1557,220.7327,220.7327,1200.0
2017-02-27 13:40:00,250.65,250.68,250.65,250.68,300.0,220.8561,220.8825,220.8561,220.8825,300.0
2017-02-27 13:45:00,250.74,250.78,250.74,250.78,500.0,220.9354,220.9706,220.9354,220.9706,500.0
2017-02-27 13:50:00,250.77,250.77,250.7,250.7,800.0,220.9618,220.9618,220.9001,220.9001,800.0
2017-02-27 13:55:00,250.73,250.74,250.73,250.74,400.0,220.9266,220.9354,220.9266,220.9354,400.0
2017-02-27 14:00:00,250.7,250.88,250.65,250.72,4114.0,220.9001,221.0587,220.8561,220.9178,4114.0
2017-02-27 14:05:00,250.73,250.75,250.67,250.67,2985.0,220.9266,220.9442,220.8737,220.8737,2985.0
2017-02-27 14:10:00,250.63,250.71,250.62,250.67,538.0,220.8385,220.909,220.8297,220.8737,538.0
2017-02-27 14:15:00,250.62,250.67,250.6,250.63,900.0,220.8297,220.8737,220.812,220.8385,900.0
2017-02-27 14:20:00,250.61,250.7,250.61,250.64,1401.0,220.8208,220.9001,220.8208,220.8473,1401.0
2017-02-27 14:25:00,250.6,250.95,250.56,250.61,2644.0,220.812,221.1204,220.7768,220.8208,2644.0
2017-02-27 14:30:00,250.61,250.93,250.61,250.91,903.0,220.8208,221.1028,220.8208,221.0852,903.0
2017-02-27 14:35:00,250.68,250.76,250.6,250.6,1000.0,220.8825,220.953,220.812,220.812,1000.0
2017-02-27 14:40:00,250.68,250.79,250.61,250.66,2200.0,220.8825,220.9794,220.8208,220.8649,2200.0
2017-02-27 14:45:00,250.68,250.84,250.68,250.84,4500.0,220.8825,221.0235,220.8825,221.0235,4500.0
2017-02-27 14:50:00,250.89,250.89,250.71,250.71,600.0,221.0676,221.0676,220.909,220.909,600.0
2017-02-27 14:55:00,250.79,250.88,250.71,250.84,1800.0,220.9794,221.0587,220.909,221.0235,1800.0
2017-02-27 15:00:00,250.78,250.81,250.71,250.72,2100.0,220.9706,220.9971,220.909,220.9178,2100.0
2017-02-27 15:05:00,250.77,250.89,250.77,250.83,2400.0,220.9618,221.0676,220.9618,221.0147,2400.0
2017-02-27 15:10:00,250.82,251.09,250.73,251.09,4408.0,221.0059,221.2438,220.9266,221.2438,4408.0
2017-02-27 15:15:00,251.1,251.14,250.86,250.87,4577.0,221.2526,221.2878,221.0411,221.0499,4577.0
2017-02-27 15:20:00,250.77,250.86,250.71,250.81,3200.0,220.9618,221.0411,220.909,220.9971,3200.0
2017-02-27 15:25:00,250.81,250.86,250.75,250.83,3330.0,220.9971,221.0411,220.9442,221.0147,3330.0
2017-02-27 15:30:00,250.79,250.84,250.37,250.37,4309.0,220.9794,221.0235,220.6094,220.6094,4309.0
2017-02-27 15:35:00,250.46,250.49,250.27,250.27,6482.0,220.6887,220.7151,220.5213,220.5213,6482.0
2017-02-27 15:40:00,250.28,250.37,250.21,250.25,8232.0,220.5301,220.6094,220.4684,220.5036,8232.0
2017-02-27 15:45:00,250.37,250.38,250.27,250.3,7409.0,220.6094,220.6182,220.5213,220.5477,7409.0
2017-02-27 15:50:00,250.3,250.34,250.0,250.0,9733.0,220.5477,220.5829,220.2834,220.2834,9733.0
2017-02-27 15:55:00,250.05,250.48,250.02,250.41,19917.0,220.3274,220.7063,220.301,220.6446,19917.0
2017-02-28 09:30:00,250.23,250.98,249.86,250.13,8933.0,220.486,221.1469,220.16,220.3979,8933.0
2017-02-28 09:35:00,250.34,250.71,249.67,249.8,8407.0,220.5829,220.909,219.9926,220.1071,8407.0
2017-02-28 09:40:00,250.0,250.05,249.73,249.73,4434.0,220.2834,220.3274,220.0454,220.0454,4434.0
2017-02-28 09:45:00,250.02,250.02,249.26,249.26,1715.0,220.301,220.301,219.6313,219.6313,1715.0
2017-02-28 09:50:00,249.26,249.26,248.52,248.52,2466.0,219.6313,219.6313,218.9793,218.9793,2466.0
2017-02-28 09:55:00,248.61,248.76,248.42,248.42,7395.0,219.0586,219.1907,218.8912,218.8912,7395.0
2017-02-28 10:00:00,248.7,248.76,248.37,248.37,10727.0,219.1379,219.1907,218.8471,218.8471,10727.0
2017-02-28 10:05:00,248.48,248.8,248.48,248.68,2508.0,218.944,219.226,218.944,219.1203,2508.0
2017-02-28 10:10:00,248.8,248.8,248.17,248.17,15599.0,219.226,219.226,218.6709,218.6709,15599.0
2017-02-28 10:15:00,248.22,248.37,248.17,248.34,1000.0,218.7149,218.8471,218.6709,218.8207,1000.0
2017-02-28 10:20:00,248.33,248.33,248.07,248.09,3625.0,218.8119,218.8119,218.5828,218.6004,3625.0
2017-02-28 10:25:00,248.21,248.6,248.21,248.6,2553.0,218.7061,219.0498,218.7061,219.0498,2553.0
2017-02-28 10:30:00,248.62,248.91,248.16,248.53,5572.0,219.0674,219.3229,218.6621,218.9881,5572.0
2017-02-28 10:35:00,248.53,248.89,248.37,248.39,8400.0,218.9881,219.3053,218.8471,218.8647,8400.0
2017-02-28 10:40:00,248.56,248.61,248.56,248.57,1700.0,219.0145,219.0586,219.0145,219.0233,1700.0
2017-02-28 10:45:00,248.6,248.87,248.48,248.87,2600.0,219.0498,219.2877,218.944,219.2877,2600.0
2017-02-28 10:50:00,249.02,249.33,249.02,249.33,900.0,219.4198,219.693,219.4198,219.693,900.0
2017-02-28 10:55:00,249.3,249.45,249.29,249.29,900.0,219.6666,219.7987,219.6577,219.6577,900.0
2017-02-28 11:00:00,249.46,249.46,249.07,249.11,3955.0,219.8075,219.8075,219.4639,219.4991,3955.0
2017-02-28 11:05:00,249.14,249.25,248.89,248.9,3200.0,219.5256,219.6225,219.3053,219.3141,3200.0
2017-02-28 11:10:00,248.91,248.91,248.72,248.72,300.0,219.3229,219.3229,219.1555,219.1555,300.0
2017-02-28 11:15:00,248.81,248.82,248.56,248.59,900.0,219.2348,219.2436,219.0145,219.041,900.0
2017-02-28 11:20:00,248.41,248.86,248.41,248.86,4400.0,218.8824,219.2789,218.8824,219.2789,4400.0
2017-02-28 11:25:00,248.93,248.93,248.76,248.84,1591.0,219.3405,219.3405,219.1907,219.2612,1591.0
2017-02-28 11:30:00,248.94,249.22,248.9,249.22,2286.0,219.3494,219.5961,219.3141,219.5961,2286.0
2017-02-28 11:35:00,249.22,249.22,248.86,248.86,1925.0,219.5961,219.5961,219.2789,219.2789,1925.0
2017-02-28 11:40:00,248.94,249.09,248.94,249.09,692.0,219.3494,219.4815,219.3494,219.4815,692.0
2017-02-28 11:45:00,249.09,249.38,249.09,249.3,2460.0,219.4815,219.737,219.4815,219.6666,2460.0
2017-02-28 11:50:00,249.2,249.31,249.02,249.02,2955.0,219.5784,219.6754,219.4198,219.4198,2955.0
2017-02-28 11:55:00,249.08,249.11,249.08,249.11,200.0,219.4727,219.4991,219.4727,219.4991,200.0
2017-02-28 12:00:00,249.08,249.08,248.95,249.06,1412.0,219.4727,219.4727,219.3582,219.4551,1412.0
2017-02-28 12:05:00,249.05,249.05,248.69,248.8,1400.0,219.4463,219.4463,219.1291,219.226,1400.0
2017-02-28 12:10:00,248.79,248.88,248.79,248.79,2900.0,219.2172,219.2965,219.2172,219.2172,2900.0
2017-02-28 12:15:00,248.93,248.93,248.7,248.7,850.0,219.3405,219.3405,219.1379,219.1379,850.0
2017-02-28 12:20:00,248.68,248.68,248.53,248.54,900.0,219.1203,219.1203,218.9881,218.9969,900.0
2017-02-28 12:25:00,248.34,248.52,248.19,248.52,3832.0,218.8207,218.9793,218.6885,218.9793,3832.0
2017-02-28 12:30:00,248.52,248.52,248.52,248.52,0.0,218.9793,218.9793,218.9793,218.9793,0.0
2017-02-28 12:35:00,248.45,248.51,248.32,248.39,2800.0,218.9176,218.9705,218.803,218.8647,2800.0
2017-02-28 12:40:00,248.38,248.43,248.23,248.23,1000.0,218.8559,218.9,218.7237,218.7237,1000.0
2017-02-28 12:45:00,248.32,248.65,248.27,248.65,2001.0,218.803,219.0938,218.759,219.0938,2001.0
2017-02-28 12:50:00,248.56,248.56,248.56,248.56,100.0,219.0145,219.0145,219.0145,219.0145,100.0
2017-02-28 12:55:00,248.64,248.64,248.49,248.49,1919.0,219.085,219.085,218.9528,218.9528,1919.0
2017-02-28 13:00:00,248.54,248.67,248.52,248.63,1724.0,218.9969,219.1114,218.9793,219.0762,1724.0
2017-02-28 13:05:00,248.54,248.83,248.53,248.69,5359.0,218.9969,219.2524,218.9881,219.1291,5359.0
2017-02-28 13:10:00,248.7,248.82,248.7,248.82,800.0,219.1379,219.2436,219.1379,219.2436,800.0
2017-02-28 13:15:00,248.77,248.77,248.6,248.6,602.0,219.1996,219.1996,219.0498,219.0498,602.0
2017-02-28 13:20:00,248.66,248.83,248.66,248.83,1900.0,219.1026,219.2524,219.1026,219.2524,1900.0
2017-02-28 13:25:00,248.83,248.83,248.74,248.74,300.0,219.2524,219.2524,219.1731,219.1731,300.0
2017-02-28 13:30:00,248.78,248.79,248.66,248.72,1770.0,219.2084,219.2172,219.1026,219.1555,1770.0
2017-02-28 13:35:00,248.66,248.99,248.57,248.57,5975.0,219.1026,219.3934,219.0233,219.0233,5975.0
2017-02-28 13:40:00,248.48,248.62,248.4,248.4,900.0,218.944,219.0674,218.8735,218.8735,900.0
2017-02-28 13:45:00,248.42,248.42,248.36,248.37,980.0,218.8912,218.8912,218.8383,218.8471,980.0
2017-02-28 13:50:00,248.36,248.51,248.18,248.51,3803.0,218.8383,218.9705,218.6797,218.9705,3803.0
2017-02-28 13:55:00,248.53,248.53,248.33,248.33,1700.0,218.9881,218.9881,218.8119,218.8119,1700.0
2017-02-28 14:00:00,248.36,248.36,248.17,248.17,2327.0,218.8383,218.8383,218.6709,218.6709,2327.0
2017-02-28 14:05:00,248.14,248.16,247.76,247.76,2320.0,218.6444,218.6621,218.3096,218.3096,2320.0
2017-02-28 14:10:00,247.82,248.01,247.82,247.89,4000.0,218.3625,218.5299,218.3625,218.4242,4000.0
2017-02-28 14:15:00,247.89,248.01,247.87,247.96,3460.0,218.4242,218.5299,218.4065,218.4858,3460.0
2017-02-28 14:20:00,247.95,247.95,247.8,247.81,1610.0,218.477,218.477,218.3449,218.3537,1610.0
2017-02-28 14:25:00,247.85,248.03,247.85,247.98,4502.0,218.3889,218.5475,218.3889,218.5035,4502.0
2017-02-28 14:30:00,248.05,248.09,247.95,247.95,2100.0,218.5651,218.6004,218.477,218.477,2100.0
2017-02-28 14:35:00,248.03,248.03,247.84,247.91,3100.0,218.5475,218.5475,218.3801,218.4418,3100.0
2017-02-28 14:40:00,247.86,247.86,247.35,247.36,3000.0,218.3977,218.3977,217.9483,217.9572,3000.0
2017-02-28 14:45:00,247.33,247.63,247.32,247.45,4680.0,217.9307,218.1951,217.9219,218.0365,4680.0
2017-02-28 14:50:00,247.46,247.53,247.44,247.49,1956.0,218.0453,218.107,218.0277,218.0717,1956.0
2017-02-28 14:55:00,247.58,247.79,247.41,247.65,8460.0,218.151,218.336,218.0012,218.2127,8460.0
2017-02-28 15:00:00,247.71,247.71,247.44,247.45,3595.0,218.2656,218.2656,218.0277,218.0365,3595.0
2017-02-28 15:05:00,247.46,247.88,247.46,247.88,3835.0,218.0453,218.4153,218.0453,218.4153,3835.0
2017-02-28 15:10:00,247.88,248.1,247.87,248.1,3401.0,218.4153,218.6092,218.4065,218.6092,3401.0
2017-02-28 15:15:00,248.08,248.18,247.66,247.66,7705.0,218.5916,218.6797,218.2215,218.2215,7705.0
2017-02-28 15:20:00,247.68,247.81,247.42,247.42,2440.0,218.2391,218.3537,218.01,218.01,2440.0
2017-02-28 15:25:00,247.43,247.75,247.42,247.73,6332.0,218.0188,218.3008,218.01,218.2832,6332.0
2017-02-28 15:30:00,247.72,247.92,247.47,247.54,11068.0,218.2744,218.4506,218.0541,218.1158,11068.0
2017-02-28 15:35:00,247.49,247.73,247.48,247.53,7295.0,218.0717,218.2832,218.0629,218.107,7295.0
2017-02-28 15:40:00,247.67,247.82,247.39,247.75,8500.0,218.2303,218.3625,217.9836,218.3008,8500.0
2017-02-28 15:45:00,247.82,248.12,247.75,247.8,13276.0,218.3625,218.6268,218.3008,218.3449,13276.0
2017-02-28 15:50:00,247.95,248.08,247.69,247.77,19300.0,218.477,218.5916,218.2479,218.3184,19300.0
2017-02-28 15:55:00,247.76,248.02,247.76,247.89,34553.0,218.3096,218.5387,218.3096,218.4242,34553.0
2017-03-01 09:30:00,248.57,252.31,248.57,250.32,15923.0,219.0233,222.3188,219.0233,220.5653,15923.0
2017-03-01 09:35:00,250.24,252.03,250.24,251.01,7896.0,220.4948,222.0721,220.4948,221.1733,7896.0
2017-03-01 09:40:00,251.44,252.01,251.03,251.03,8601.0,221.5522,222.0544,221.1909,221.1909,8601.0
2017-03-01 09:45:00,251.06,251.06,250.15,250.15,4379.0,221.2174,221.2174,220.4155,220.4155,4379.0
2017-03-01 09:50:00,250.43,250.49,250.15,250.37,4700.0,220.6622,220.7151,220.4155,220.6094,4700.0
2017-03-01 09:55:00,250.37,250.44,249.99,250.43,10208.0,220.6094,220.6711,220.2745,220.6622,10208.0
2017-03-01 10:00:00,250.47,251.14,250.19,251.1,8912.0,220.6975,221.2878,220.4508,221.2526,8912.0
2017-03-01 10:05:00,250.93,251.01,250.6,251.0,5800.0,221.1028,221.1733,220.812,221.1645,5800.0
2017-03-01 10:10:00,251.05,251.05,250.62,250.69,4500.0,221.2085,221.2085,220.8297,220.8913,4500.0
2017-03-01 10:15:00,250.71,250.93,250.47,250.82,8501.0,220.909,221.1028,220.6975,221.0059,8501.0
2017-03-01 10:20:00,250.81,251.27,250.81,250.95,6399.0,220.9971,221.4024,220.9971,221.1204,6399.0
2017-03-01 10:25:00,251.12,251.12,250.86,250.87,2590.0,221.2702,221.2702,221.0411,221.0499,2590.0
2017-03-01 10:30:00,250.96,250.99,250.32,250.32,4108.0,221.1292,221.1557,220.5653,220.5653,4108.0
2017-03-01 10:35:00,250.48,250.56,250.36,250.37,5183.0,220.7063,220.7768,220.6006,220.6094,5183.0
2017-03-01 10:40:00,250.34,250.38,249.99,250.03,6539.0,220.5829,220.6182,220.2745,220.3098,6539.0
2017-03-01 10:45:00,250.11,250.52,250.11,250.47,5048.0,220.3803,220.7415,220.3803,220.6975,5048.0
2017-03-01 10:50:00,250.44,250.49,250.17,250.33,4710.0,220.6711,220.7151,220.4331,220.5741,4710.0
2017-03-01 10:55:00,250.46,251.01,250.41,250.97,3500.0,220.6887,221.1733,220.6446,221.1381,3500.0
2017-03-01 11:00:00,251.01,251.13,250.83,250.94,3764.0,221.1733,221.279,221.0147,221.1116,3764.0
2017-03-01 11:05:00,251.11,251.4,250.99,251.4,3133.0,221.2614,221.5169,221.1557,221.5169,3133.0
2017-03-01 11:10:00,251.35,251.35,251.27,251.32,600.0,221.4729,221.4729,221.4024,221.4464,600.0
2017-03-01 11:15:00,251.42,251.67,251.38,251.67,1500.0,221.5346,221.7548,221.4993,221.7548,1500.0
2017-03-01 11:20:00,251.54,251.54,251.43,251.43,1232.0,221.6403,221.6403,221.5434,221.5434,1232.0
2017-03-01 11:25:00,251.44,251.67,251.34,251.67,2800.0,221.5522,221.7548,221.4641,221.7548,2800.0
2017-03-01 11:30:00,251.71,251.77,251.71,251.77,1000.0,221.7901,221.843,221.7901,221.843,1000.0
2017-03-01 11:35:00,251.69,251.7,251.54,251.55,1000.0,221.7725,221.7813,221.6403,221.6491,1000.0
2017-03-01 11:40:00,251.51,251.68,251.51,251.6,2900.0,221.6139,221.7637,221.6139,221.6932,2900.0
2017-03-01 11:45:00,251.62,251.67,251.55,251.67,1200.0,221.7108,221.7548,221.6491,221.7548,1200.0
2017-03-01 11:50:00,251.65,251.82,251.65,251.81,1700.0,221.7372,221.887,221.7372,221.8782,1700.0
2017-03-01 11:55:00,251.93,251.97,251.51,251.51,4130.0,221.9839,222.0192,221.6139,221.6139,4130.0
2017-03-01 12:00:00,251.51,251.78,251.5,251.74,2963.0,221.6139,221.8518,221.6051,221.8165,2963.0
2017-03-01 12:05:00,251.78,252.0,251.53,251.71,1613.0,221.8518,222.0456,221.6315,221.7901,1613.0
2017-03-01 12:10:00,251.74,252.05,251.74,252.02,1219.0,221.8165,222.0897,221.8165,222.0632,1219.0
2017-03-01 12:15:00,252.1,252.14,251.31,251.31,3200.0,222.1337,222.169,221.4376,221.4376,3200.0
2017-03-01 12:20:00,251.32,251.4,250.91,250.91,3400.0,221.4464,221.5169,221.0852,221.0852,3400.0
2017-03-01 12:25:00,251.0,251.15,250.85,251.01,6695.0,221.1645,221.2967,221.0323,221.1733,6695.0
2017-03-01 12:30:00,250.99,251.07,250.85,251.0,5300.0,221.1557,221.2262,221.0323,221.1645,5300.0
2017-03-01 12:35:00,251.0,251.19,250.86,250.86,1700.0,221.1645,221.3319,221.0411,221.0411,1700.0
2017-03-01 12:40:00,250.8,250.88,250.74,250.82,3100.0,220.9883,221.0587,220.9354,221.0059,3100.0
2017-03-01 12:45:00,250.89,250.89,250.74,250.87,499.0,221.0676,221.0676,220.9354,221.0499,499.0
2017-03-01 12:50:00,250.97,251.29,250.88,251.2,5700.0,221.1381,221.42,221.0587,221.3407,5700.0
2017-03-01 12:55:00,250.99,251.61,250.97,251.61,4303.0,221.1557,221.702,221.1381,221.702,4303.0
2017-03-01 13:00:00,251.5,251.82,251.47,251.82,4300.0,221.6051,221.887,221.5786,221.887,4300.0
2017-03-01 13:05:00,251.68,252.18,251.68,252.18,5400.0,221.7637,222.2042,221.7637,222.2042,5400.0
2017-03-01 13:10:00,252.11,252.35,252.1,252.26,7182.0,222.1425,222.354,222.1337,222.2747,7182.0
2017-03-01 13:15:00,252.35,252.63,252.2,252.32,3026.0,222.354,222.6007,222.2218,222.3276,3026.0
2017-03-01 13:20:00,252.25,252.54,252.25,252.48,3300.0,222.2659,222.5214,222.2659,222.4686,3300.0
2017-03-01 13:25:00,252.48,252.48,252.31,252.32,887.0,222.4686,222.4686,222.3188,222.3276,887.0
2017-03-01 13:30:00,252.28,252.28,251.72,251.72,3115.0,222.2923,222.2923,221.7989,221.7989,3115.0
2017-03-01 13:35:00,251.71,251.78,251.33,251.33,2947.0,221.7901,221.8518,221.4553,221.4553,2947.0
2017-03-01 13:40:00,251.39,251.57,250.97,251.0,3900.0,221.5081,221.6667,221.1381,221.1645,3900.0
2017-03-01 13:45:00,251.0,251.43,251.0,251.0,5181.0,221.1645,221.5434,221.1645,221.1645,5181.0
2017-03-01 13:50:00,251.18,251.21,250.96,251.0,3900.0,221.3231,221.3495,221.1292,221.1645,3900.0
2017-03-01 13:55:00,251.13,251.38,250.89,250.93,5147.0,221.279,221.4993,221.0676,221.1028,5147.0
2017-03-01 14:00:00,251.16,251.53,251.0,251.23,8380.0,221.3055,221.6315,221.1645,221.3671,8380.0
2017-03-01 14:05:00,251.19,251.55,251.12,251.41,18200.0,221.3319,221.6491,221.2702,221.5258,18200.0
2017-03-01 14:10:00,251.56,252.11,251.5,252.11,2800.0,221.6579,222.1425,221.6051,222.1425,2800.0
2017-03-01 14:15:00,252.21,252.86,252.21,252.37,5726.0,222.2307,222.8034,222.2307,222.3716,5726.0
2017-03-01 14:20:00,252.46,252.65,252.32,252.57,3613.0,222.4509,222.6184,222.3276,222.5479,3613.0
2017-03-01 14:25:00,252.57,252.7,252.3,252.33,3029.0,222.5479,222.6624,222.31,222.3364,3029.0
2017-03-01 14:30:00,252.32,252.87,251.85,251.85,6211.0,222.3276,222.8122,221.9134,221.9134,6211.0
2017-03-01 14:35:00,251.87,251.99,251.83,251.88,2175.0,221.9311,222.0368,221.8958,221.9399,2175.0
2017-03-01 14:40:00,251.82,251.86,251.51,251.51,4700.0,221.887,221.9223,221.6139,221.6139,4700.0
2017-03-01 14:45:00,251.49,252.22,251.33,252.22,6025.0,221.5962,222.2395,221.4553,222.2395,6025.0
2017-03-01 14:50:00,251.99,252.55,251.99,252.15,3000.0,222.0368,222.5302,222.0368,222.1778,3000.0
2017-03-01 14:55:00,252.28,252.56,252.21,252.26,2280.0,222.2923,222.5391,222.2307,222.2747,2280.0
2017-03-01 15:00:00,252.3,252.98,252.29,252.67,4038.0,222.31,222.9091,222.3011,222.636,4038.0
2017-03-01 15:05:00,252.84,252.86,252.26,252.27,4884.0,222.7858,222.8034,222.2747,222.2835,4884.0
2017-03-01 15:10:00,252.4,252.76,252.29,252.54,5548.0,222.3981,222.7153,222.3011,222.5214,5548.0
2017-03-01 15:15:00,252.34,252.59,252.26,252.48,4250.0,222.3452,222.5655,222.2747,222.4686,4250.0
2017-03-01 15:20:00,252.47,252.63,252.46,252.62,2300.0,222.4598,222.6007,222.4509,222.5919,2300.0
2017-03-01 15:25:00,252.61,252.62,252.39,252.39,2600.0,222.5831,222.5919,222.3893,222.3893,2600.0
2017-03-01 15:30:00,252.54,252.61,252.34,252.34,6327.0,222.5214,222.5831,222.3452,222.3452,6327.0
2017-03-01 15:35:00,252.41,252.43,252.17,252.26,4012.0,222.4069,222.4245,222.1954,222.2747,4012.0
2017-03-01 15:40:00,252.19,252.49,252.18,252.22,6313.0,222.213,222.4774,222.2042,222.2395,6313.0
2017-03-01 15:45:00,252.32,252.54,252.18,252.27,9475.0,222.3276,222.5214,222.2042,222.2835,9475.0
2017-03-01 15:50:00,252.36,252.45,252.0,252.0,8640.0,222.3628,222.4421,222.0456,222.0456,8640.0
2017-03-01 15:55:00,252.06,252.33,251.77,252.1,22828.0,222.0985,222.3364,221.843,222.1337,22828.0
2017-03-02 09:30:00,251.88,252.65,249.74,250.01,4918.0,221.9399,222.6184,220.0543,220.2922,4918.0
2017-03-02 09:35:00,249.92,250.84,249.8,250.84,2600.0,220.2129,221.0235,220.1071,221.0235,2600.0
2017-03-02 09:40:00,250.83,251.5,250.81,251.14,2900.0,221.0147,221.6051,220.9971,221.2878,2900.0
2017-03-02 09:45:00,251.15,251.4,250.68,250.73,4600.0,221.2967,221.5169,220.8825,220.9266,4600.0
2017-03-02 09:50:00,250.94,250.94,250.01,250.61,5400.0,221.1116,221.1116,220.2922,220.8208,5400.0
2017-03-02 09:55:00,250.78,250.82,250.52,250.52,3100.0,220.9706,221.0059,220.7415,220.7415,3100.0
2017-03-02 10:00:00,250.77,250.79,249.92,249.98,5021.0,220.9618,220.9794,220.2129,220.2657,5021.0
2017-03-02 10:05:00,250.16,250.41,249.97,249.98,5030.0,220.4243,220.6446,220.2569,220.2657,5030.0
2017-03-02 10:10:00,250.14,250.14,249.62,249.92,2933.0,220.4067,220.4067,219.9485,220.2129,2933.0
2017-03-02 10:15:00,249.94,250.37,249.9,250.26,5395.0,220.2305,220.6094,220.1952,220.5124,5395.0
2017-03-02 10:20:00,250.24,250.35,250.09,250.09,1400.0,220.4948,220.5917,220.3627,220.3627,1400.0
2017-03-02 10:25:00,250.01,250.27,250.01,250.09,1500.0,220.2922,220.5213,220.2922,220.3627,1500.0
2017-03-02 10:30:00,250.08,250.08,249.32,249.32,5020.0,220.3538,220.3538,219.6842,219.6842,5020.0
2017-03-02 10:35:00,249.3,249.3,249.07,249.07,3235.0,219.6666,219.6666,219.4639,219.4639,3235.0
2017-03-02 10:40:00,248.95,249.41,248.95,249.23,7837.0,219.3582,219.7635,219.3582,219.6049,7837.0
2017-03-02 10:45:00,249.43,249.65,249.36,249.65,2488.0,219.7811,219.975,219.7194,219.975,2488.0
2017-03-02 10:50:00,249.82,250.09,249.76,250.09,5100.0,220.1247,220.3627,220.0719,220.3627,5100.0
2017-03-02 10:55:00,250.06,250.08,249.98,249.98,735.0,220.3362,220.3538,220.2657,220.2657,735.0
2017-03-02 11:00:00,249.93,250.27,249.87,250.22,5749.0,220.2217,220.5213,220.1688,220.4772,5749.0
2017-03-02 11:05:00,250.17,250.19,249.95,250.08,2750.0,220.4331,220.4508,220.2393,220.3538,2750.0
2017-03-02 11:10:00,249.73,249.73,249.56,249.56,951.0,220.0454,220.0454,219.8957,219.8957,951.0
2017-03-02 11:15:00,249.75,249.75,249.54,249.56,600.0,220.0631,220.0631,219.878,219.8957,600.0
2017-03-02 11:20:00,249.54,249.79,249.54,249.73,3551.0,219.878,220.0983,219.878,220.0454,3551.0
2017-03-02 11:25:00,249.77,249.77,249.6,249.66,2100.0,220.0807,220.0807,219.9309,219.9838,2100.0
2017-03-02 11:30:00,249.45,249.48,249.01,249.01,4116.0,219.7987,219.8252,219.411,219.411,4116.0
2017-03-02 11:35:00,249.24,249.24,249.01,249.01,2100.0,219.6137,219.6137,219.411,219.411,2100.0
2017-03-02 11:40:00,248.99,249.13,248.96,249.06,7200.0,219.3934,219.5168,219.367,219.4551,7200.0
2017-03-02 11:45:00,249.17,249.46,249.15,249.33,7120.0,219.552,219.8075,219.5344,219.693,7120.0
2017-03-02 11:50:00,249.34,249.49,249.34,249.49,4200.0,219.7018,219.834,219.7018,219.834,4200.0
2017-03-02 11:55:00,249.46,249.58,249.1,249.11,5500.0,219.8075,219.9133,219.4903,219.4991,5500.0
2017-03-02 12:00:00,249.09,249.11,248.9,248.92,2940.0,219.4815,219.4991,219.3141,219.3317,2940.0
2017-03-02 12:05:00,248.84,248.84,248.52,248.75,2348.0,219.2612,219.2612,218.9793,219.1819,2348.0
2017-03-02 12:10:00,248.84,248.99,248.8,248.85,1000.0,219.2612,219.3934,219.226,219.27,1000.0
2017-03-02 12:15:00,248.92,249.22,248.92,248.98,3900.0,219.3317,219.5961,219.3317,219.3846,3900.0
2017-03-02 12:20:00,248.88,248.88,248.66,248.67,1400.0,219.2965,219.2965,219.1026,219.1114,1400.0
2017-03-02 12:25:00,248.67,248.88,248.67,248.88,3300.0,219.1114,219.2965,219.1114,219.2965,3300.0
2017-03-02 12:30:00,248.88,249.02,248.83,248.96,2500.0,219.2965,219.4198,219.2524,219.367,2500.0
2017-03-02 12:35:00,248.85,249.14,248.85,249.07,1872.0,219.27,219.5256,219.27,219.4639,1872.0
2017-03-02 12:40:00,249.09,249.09,248.74,248.84,1282.0,219.4815,219.4815,219.1731,219.2612,1282.0
2017-03-02 12:45:00,248.84,249.02,248.65,249.02,3457.0,219.2612,219.4198,219.0938,219.4198,3457.0
2017-03-02 12:50:00,249.02,249.22,249.01,249.12,1100.0,219.4198,219.5961,219.411,219.508,1100.0
2017-03-02 12:55:00,249.25,249.25,249.06,249.09,1800.0,219.6225,219.6225,219.4551,219.4815,1800.0
2017-03-02 13:00:00,249.01,249.34,248.98,249.34,3698.0,219.411,219.7018,219.3846,219.7018,3698.0
2017-03-02 13:05:00,249.36,249.41,249.01,249.21,4703.0,219.7194,219.7635,219.411,219.5873,4703.0
2017-03-02 13:10:00,249.09,249.23,249.05,249.21,1426.0,219.4815,219.6049,219.4463,219.5873,1426.0
2017-03-02 13:15:00,249.15,249.15,248.85,248.94,2511.0,219.5344,219.5344,219.27,219.3494,2511.0
2017-03-02 13:20:00,248.94,249.1,248.79,249.1,1700.0,219.3494,219.4903,219.2172,219.4903,1700.0
2017-03-02 13:25:00,249.2,249.64,249.2,249.37,2700.0,219.5784,219.9661,219.5784,219.7282,2700.0
2017-03-02 13:30:00,249.27,249.4,249.27,249.38,2138.0,219.6401,219.7547,219.6401,219.737,2138.0
2017-03-02 13:35:00,249.4,249.47,248.96,249.09,16127.0,219.7547,219.8164,219.367,219.4815,16127.0
2017-03-02 13:40:00,249.05,249.22,248.89,249.05,12446.0,219.4463,219.5961,219.3053,219.4463,12446.0
2017-03-02 13:45:00,249.08,249.15,249.0,249.05,4214.0,219.4727,219.5344,219.4022,219.4463,4214.0
2017-03-02 13:50:00,249.04,249.13,249.0,249.09,4171.0,219.4375,219.5168,219.4022,219.4815,4171.0
2017-03-02 13:55:00,249.07,249.32,248.98,249.24,19439.0,219.4639,219.6842,219.3846,219.6137,19439.0
2017-03-02 14:00:00,249.33,249.67,249.1,249.58,12141.0,219.693,219.9926,219.4903,219.9133,12141.0
2017-03-02 14:05:00,249.57,249.61,249.41,249.45,6857.0,219.9045,219.9397,219.7635,219.7987,6857.0
2017-03-02 14:10:00,249.44,249.44,249.1,249.1,1500.0,219.7899,219.7899,219.4903,219.4903,1500.0
2017-03-02 14:15:00,249.18,249.18,248.74,248.79,3115.0,219.5608,219.5608,219.1731,219.2172,3115.0
2017-03-02 14:20:00,248.7,248.84,248.64,248.7,4989.0,219.1379,219.2612,219.085,219.1379,4989.0
2017-03-02 14:25:00,248.76,249.18,248.76,248.96,6345.0,219.1907,219.5608,219.1907,219.367,6345.0
2017-03-02 14:30:00,248.93,249.18,248.81,248.96,3688.0,219.3405,219.5608,219.2348,219.367,3688.0
2017-03-02 14:35:00,249.01,249.01,248.8,248.9,1203.0,219.411,219.411,219.226,219.3141,1203.0
2017-03-02 14:40:00,248.79,248.84,248.59,248.84,5086.0,219.2172,219.2612,219.041,219.2612,5086.0
2017-03-02 14:45:00,248.74,249.01,248.67,249.01,2948.0,219.1731,219.411,219.1114,219.411,2948.0
2017-03-02 14:50:00,249.0,249.0,248.77,248.77,2300.0,219.4022,219.4022,219.1996,219.1996,2300.0
2017-03-02 14:55:00,248.77,248.77,248.58,248.61,6963.0,219.1996,219.1996,219.0321,219.0586,6963.0
2017-03-02 15:00:00,248.68,248.76,248.46,248.52,5404.0,219.1203,219.1907,218.9264,218.9793,5404.0
2017-03-02 15:05:00,248.5,248.61,248.41,248.49,7150.0,218.9617,219.0586,218.8824,218.9528,7150.0
2017-03-02 15:10:00,248.52,248.59,248.42,248.42,10600.0,218.9793,219.041,218.8912,218.8912,10600.0
2017-03-02 15:15:00,248.39,248.42,247.91,248.0,6800.0,218.8647,218.8912,218.4418,218.5211,6800.0
2017-03-02 15:20:00,248.01,248.14,247.98,248.08,7700.0,218.5299,218.6444,218.5035,218.5916,7700.0
2017-03-02 15:25:00,248.1,248.17,247.89,248.08,9519.0,218.6092,218.6709,218.4242,218.5916,9519.0
2017-03-02 15:30:00,248.16,248.28,248.1,248.13,7696.0,218.6621,218.7678,218.6092,218.6356,7696.0
2017-03-02 15:35:00,248.11,248.23,248.0,248.14,14329.0,218.618,218.7237,218.5211,218.6444,14329.0
2017-03-02 15:40:00,248.21,248.29,247.92,248.01,39137.0,218.7061,218.7766,218.4506,218.5299,39137.0
2017-03-02 15:45:00,248.08,248.11,247.66,247.67,24366.0,218.5916,218.618,218.2215,218.2303,24366.0
2017-03-02 15:50:00,247.74,248.04,247.56,248.04,10985.0,218.292,218.5563,218.1334,218.5563,10985.0
2017-03-02 15:55:00,248.04,248.35,248.04,248.12,23823.0,218.5563,218.8295,218.5563,218.6268,23823.0
2017-03-03 09:30:00,248.45,248.45,248.01,248.02,3599.0,218.9176,218.9176,218.5299,218.5387,3599.0
2017-03-03 09:35:00,248.45,248.51,248.03,248.08,1900.0,218.9176,218.9705,218.5475,218.5916,1900.0
2017-03-03 09:40:00,248.08,248.57,247.76,248.57,7050.0,218.5916,219.0233,218.3096,219.0233,7050.0
2017-03-03 09:45:00,248.43,248.44,247.96,248.12,9648.0,218.9,218.9088,218.4858,218.6268,9648.0
2017-03-03 09:50:00,247.99,248.19,247.2,247.34,6570.0,218.5123,218.6885,217.8162,217.9395,6570.0
2017-03-03 09:55:00,247.2,248.47,247.13,248.18,8655.0,217.8162,218.9352,217.7545,218.6797,8655.0
2017-03-03 10:00:00,248.25,248.74,248.09,248.53,11213.0,218.7414,219.1731,218.6004,218.9881,11213.0
2017-03-03 10:05:00,248.45,248.76,248.44,248.54,15947.0,218.9176,219.1907,218.9088,218.9969,15947.0
2017-03-03 10:10:00,248.45,248.55,248.15,248.16,14007.0,218.9176,219.0057,218.6533,218.6621,14007.0
2017-03-03 10:15:00,248.28,248.3,248.02,248.17,3600.0,218.7678,218.7854,218.5387,218.6709,3600.0
2017-03-03 10:20:00,248.02,248.24,247.79,248.06,5600.0,218.5387,218.7326,218.336,218.574,5600.0
2017-03-03 10:25:00,248.36,248.44,247.88,248.23,12756.0,218.8383,218.9088,218.4153,218.7237,12756.0
2017-03-03 10:30:00,248.31,248.36,247.54,247.71,3100.0,218.7942,218.8383,218.1158,218.2656,3100.0
2017-03-03 10:35:00,247.8,248.28,247.79,248.13,3120.0,218.3449,218.7678,218.336,218.6356,3120.0
2017-03-03 10:40:00,248.19,248.46,247.96,248.17,13275.0,218.6885,218.9264,218.4858,218.6709,13275.0
2017-03-03 10:45:00,248.26,248.36,248.06,248.21,3500.0,218.7502,218.8383,218.574,218.7061,3500.0
2017-03-03 10:50:00,248.08,248.35,248.04,248.23,6000.0,218.5916,218.8295,218.5563,218.7237,6000.0
2017-03-03 10:55:00,248.18,248.23,248.06,248.11,4891.0,218.6797,218.7237,218.574,218.618,4891.0
2017-03-03 11:00:00,247.95,248.11,247.86,248.11,3600.0,218.477,218.618,218.3977,218.618,3600.0
2017-03-03 11:05:00,248.17,248.35,248.05,248.24,6700.0,218.6709,218.8295,218.5651,218.7326,6700.0
2017-03-03 11:10:00,248.26,248.27,248.22,248.23,900.0,218.7502,218.759,218.7149,218.7237,900.0
2017-03-03 11:15:00,248.16,248.2,248.0,248.08,9400.0,218.6621,218.6973,218.5211,218.5916,9400.0
2017-03-03 11:20:00,248.15,248.58,248.14,248.47,9100.0,218.6533,219.0321,218.6444,218.9352,9100.0
2017-03-03 11:25:00,248.5,248.54,248.26,248.3,9300.0,218.9617,218.9969,218.7502,218.7854,9300.0
2017-03-03 11:30:00,248.29,248.84,248.15,248.56,8520.0,218.7766,219.2612,218.6533,219.0145,8520.0
2017-03-03 11:35:00,248.47,248.74,248.47,248.74,2000.0,218.9352,219.1731,218.9352,219.1731,2000.0
2017-03-03 11:40:00,248.92,249.13,248.66,248.66,2400.0,219.3317,219.5168,219.1026,219.1026,2400.0
2017-03-03 11:45:00,248.76,249.16,248.76,248.99,2228.0,219.1907,219.5432,219.1907,219.3934,2228.0
2017-03-03 11:50:00,248.99,249.42,248.89,249.29,5101.0,219.3934,219.7723,219.3053,219.6577,5101.0
2017-03-03 11:55:00,249.32,249.59,249.32,249.49,900.0,219.6842,219.9221,219.6842,219.834,900.0
2017-03-03 12:00:00,249.37,249.38,249.01,249.18,5622.0,219.7282,219.737,219.411,219.5608,5622.0
2017-03-03 12:05:00,249.17,249.17,249.0,249.0,1600.0,219.552,219.552,219.4022,219.4022,1600.0
2017-03-03 12:10:00,249.0,249.1,248.96,249.0,1100.0,219.4022,219.4903,219.367,219.4022,1100.0
2017-03-03 12:15:00,248.94,248.97,248.68,248.96,4000.0,219.3494,219.3758,219.1203,219.367,4000.0
2017-03-03 12:20:00,248.95,248.95,248.57,248.65,10286.0,219.3582,219.3582,219.0233,219.0938,10286.0
2017-03-03 12:25:00,248.64,248.78,248.6,248.67,15259.0,219.085,219.2084,219.0498,219.1114,15259.0
2017-03-03 12:30:00,248.74,249.0,248.63,249.0,9179.0,219.1731,219.4022,219.0762,219.4022,9179.0
2017-03-03 12:35:00,249.02,249.04,248.91,248.91,4300.0,219.4198,219.4375,219.3229,219.3229,4300.0
2017-03-03 12:40:00,248.91,248.94,248.73,248.77,9678.0,219.3229,219.3494,219.1643,219.1996,9678.0
2017-03-03 12:45:00,248.77,248.77,248.51,248.53,1500.0,219.1996,219.1996,218.9705,218.9881,1500.0
2017-03-03 12:50:00,248.51,248.79,248.42,248.72,2955.0,218.9705,219.2172,218.8912,219.1555,2955.0
2017-03-03 12:55:00,248.65,248.81,248.57,248.73,2500.0,219.0938,219.2348,219.0233,219.1643,2500.0
2017-03-03 13:00:00,248.81,249.29,248.5,249.29,6250.0,219.2348,219.6577,218.9617,219.6577,6250.0
2017-03-03 13:05:00,249.2,249.32,248.99,249.19,6124.0,219.5784,219.6842,219.3934,219.5696,6124.0
2017-03-03 13:10:00,249.09,249.17,248.88,248.88,2200.0,219.4815,219.552,219.2965,219.2965,2200.0
2017-03-03 13:15:00,248.9,248.9,248.59,248.59,500.0,219.3141,219.3141,219.041,219.041,500.0
2017-03-03 13:20:00,248.56,249.0,248.56,248.99,1900.0,219.0145,219.4022,219.0145,219.3934,1900.0
2017-03-03 13:25:00,248.92,249.08,248.92,249.08,1000.0,219.3317,219.4727,219.3317,219.4727,1000.0
2017-03-03 13:30:00,249.17,249.28,249.07,249.11,6200.0,219.552,219.6489,219.4639,219.4991,6200.0
2017-03-03 13:35:00,249.1,249.1,248.82,249.03,4024.0,219.4903,219.4903,219.2436,219.4287,4024.0
2017-03-03 13:40:00,249.04,249.26,249.04,249.22,2000.0,219.4375,219.6313,219.4375,219.5961,2000.0
2017-03-03 13:45:00,249.25,249.26,248.93,249.2,3800.0,219.6225,219.6313,219.3405,219.5784,3800.0
2017-03-03 13:50:00,249.37,249.53,249.14,249.14,5388.0,219.7282,219.8692,219.5256,219.5256,5388.0
2017-03-03 13:55:00,249.23,249.5,249.22,249.5,1300.0,219.6049,219.8428,219.5961,219.8428,1300.0
2017-03-03 14:00:00,249.5,249.58,249.36,249.4,9722.0,219.8428,219.9133,219.7194,219.7547,9722.0
2017-03-03 14:05:00,249.28,249.57,249.14,249.5,4100.0,219.6489,219.9045,219.5256,219.8428,4100.0
2017-03-03 14:10:00,249.57,249.92,249.53,249.55,5291.0,219.9045,220.2129,219.8692,219.8868,5291.0
2017-03-03 14:15:00,249.48,249.48,249.26,249.26,1100.0,219.8252,219.8252,219.6313,219.6313,1100.0
2017-03-03 14:20:00,249.16,249.64,249.16,249.58,4200.0,219.5432,219.9661,219.5432,219.9133,4200.0
2017-03-03 14:25:00,249.59,249.59,249.33,249.36,2000.0,219.9221,219.9221,219.693,219.7194,2000.0
2017-03-03 14:30:00,249.45,249.94,249.35,249.9,6768.0,219.7987,220.2305,219.7106,220.1952,6768.0
2017-03-03 14:35:00,249.88,250.32,249.83,250.32,9433.0,220.1776,220.5653,220.1336,220.5653,9433.0
2017-03-03 14:40:00,250.32,250.46,250.17,250.36,5920.0,220.5653,220.6887,220.4331,220.6006,5920.0
2017-03-03 14:45:00,250.4,250.64,250.21,250.21,4376.0,220.6358,220.8473,220.4684,220.4684,4376.0
2017-03-03 14:50:00,250.05,250.27,249.95,250.2,2500.0,220.3274,220.5213,220.2393,220.4596,2500.0
2017-03-03 14:55:00,249.97,250.01,249.84,250.0,721.0,220.2569,220.2922,220.1424,220.2834,721.0
2017-03-03 15:00:00,250.0,250.23,249.8,250.08,7150.0,220.2834,220.486,220.1071,220.3538,7150.0
2017-03-03 15:05:00,250.04,250.13,249.98,250.07,3714.0,220.3186,220.3979,220.2657,220.345,3714.0
2017-03-03 15:10:00,250.07,250.12,249.96,250.04,3546.0,220.345,220.3891,220.2481,220.3186,3546.0
2017-03-03 15:15:00,250.07,250.08,249.95,250.02,4724.0,220.345,220.3538,220.2393,220.301,4724.0
2017-03-03 15:20:00,250.01,250.28,250.01,250.28,6751.0,220.2922,220.5301,220.2922,220.5301,6751.0
2017-03-03 15:25:00,250.33,250.38,249.98,250.33,10300.0,220.5741,220.6182,220.2657,220.5741,10300.0
2017-03-03 15:30:00,250.19,250.19,249.87,250.03,4355.0,220.4508,220.4508,220.1688,220.3098,4355.0
2017-03-03 15:35:00,250.0,250.13,250.0,250.12,5572.0,220.2834,220.3979,220.2834,220.3891,5572.0
2017-03-03 15:40:00,250.14,250.15,249.85,250.1,7600.0,220.4067,220.4155,220.1512,220.3715,7600.0
2017-03-03 15:45:00,250.0,250.02,249.48,249.48,9475.0,220.2834,220.301,219.8252,219.8252,9475.0
2017-03-03 15:50:00,249.52,249.76,249.52,249.74,17746.0,219.8604,220.0719,219.8604,220.0543,17746.0
2017-03-03 15:55:00,249.74,249.97,249.52,249.81,20257.0,220.0543,220.2569,219.8604,220.1159,20257.0
2017-03-06 09:30:00,249.07,249.8,247.69,249.68,12736.0,219.4639,220.1071,218.2479,220.0014,12736.0
2017-03-06 09:35:00,249.68,249.88,249.53,249.84,5250.0,220.0014,220.1776,219.8692,220.1424,5250.0
2017-03-06 09:40:00,249.7,250.8,249.7,250.58,8970.0,220.019,220.9883,220.019,220.7944,8970.0
2017-03-06 09:45:00,250.38,250.55,249.78,250.55,4437.0,220.6182,220.768,220.0895,220.768,4437.0
2017-03-06 09:50:00,250.75,250.82,250.52,250.75,9467.0,220.9442,221.0059,220.7415,220.9442,9467.0
2017-03-06 09:55:00,250.93,251.58,250.72,251.56,10530.0,221.1028,221.6755,220.9178,221.6579,10530.0
2017-03-06 10:00:00,251.63,252.1,251.52,251.79,8500.0,221.7196,222.1337,221.6227,221.8606,8500.0
2017-03-06 10:05:00,251.78,252.06,251.55,251.58,11234.0,221.8518,222.0985,221.6491,221.6755,11234.0
2017-03-06 10:10:00,251.62,252.07,251.62,252.04,4334.0,221.7108,222.1073,221.7108,222.0809,4334.0
2017-03-06 10:15:00,252.0,252.07,251.76,251.76,1600.0,222.0456,222.1073,221.8341,221.8341,1600.0
2017-03-06 10:20:00,251.56,251.97,251.53,251.97,2584.0,221.6579,222.0192,221.6315,222.0192,2584.0
2017-03-06 10:25:00,251.88,251.88,251.56,251.86,4700.0,221.9399,221.9399,221.6579,221.9223,4700.0
2017-03-06 10:30:00,251.78,251.91,251.56,251.59,3075.0,221.8518,221.9663,221.6579,221.6844,3075.0
2017-03-06 10:35:00,251.49,251.71,251.11,251.71,7072.0,221.5962,221.7901,221.2614,221.7901,7072.0
2017-03-06 10:40:00,251.54,251.58,251.19,251.42,5818.0,221.6403,221.6755,221.3319,221.5346,5818.0
2017-03-06 10:45:00,251.35,251.75,251.22,251.75,3800.0,221.4729,221.8253,221.3583,221.8253,3800.0
2017-03-06 10:50:00,251.76,251.87,251.64,251.64,3430.0,221.8341,221.9311,221.7284,221.7284,3430.0
2017-03-06 10:55:00,251.55,251.91,251.55,251.9,3800.0,221.6491,221.9663,221.6491,221.9575,3800.0
2017-03-06 11:00:00,251.76,252.01,251.71,252.01,3943.0,221.8341,222.0544,221.7901,222.0544,3943.0
2017-03-06 11:05:00,251.9,251.95,251.26,251.32,10365.0,221.9575,222.0016,221.3936,221.4464,10365.0
2017-03-06 11:10:00,251.21,251.5,250.98,251.5,7100.0,221.3495,221.6051,221.1469,221.6051,7100.0
2017-03-06 11:15:00,251.24,252.08,251.24,252.08,4400.0,221.376,222.1161,221.376,222.1161,4400.0
2017-03-06 11:20:00,252.04,252.19,251.88,252.12,4799.0,222.0809,222.213,221.9399,222.1514,4799.0
2017-03-06 11:25:00,251.92,252.21,251.81,252.13,1688.0,221.9751,222.2307,221.8782,222.1602,1688.0
2017-03-06 11:30:00,252.13,252.14,251.83,251.99,6050.0,222.1602,222.169,221.8958,222.0368,6050.0
2017-03-06 11:35:00,251.9,252.11,251.87,251.88,8497.0,221.9575,222.1425,221.9311,221.9399,8497.0
2017-03-06 11:40:00,251.92,252.09,251.87,252.06,7010.0,221.9751,222.1249,221.9311,222.0985,7010.0
2017-03-06 11:45:00,252.08,252.23,252.0,252.13,4600.0,222.1161,222.2483,222.0456,222.1602,4600.0
2017-03-06 11:50:00,252.23,252.34,252.11,252.19,800.0,222.2483,222.3452,222.1425,222.213,800.0
2017-03-06 11:55:00,252.12,252.4,252.12,252.4,3402.0,222.1514,222.3981,222.1514,222.3981,3402.0
2017-03-06 12:00:00,252.3,252.5,252.26,252.5,3612.0,222.31,222.4862,222.2747,222.4862,3612.0
2017-03-06 12:05:00,252.53,252.56,252.13,252.25,6190.0,222.5126,222.5391,222.1602,222.2659,6190.0
2017-03-06 12:10:00,252.24,252.24,251.9,252.08,2800.0,222.2571,222.2571,221.9575,222.1161,2800.0
2017-03-06 12:15:00,251.99,252.07,251.79,251.9,9146.0,222.0368,222.1073,221.8606,221.9575,9146.0
2017-03-06 12:20:00,252.11,252.11,251.94,252.05,3089.0,222.1425,222.1425,221.9928,222.0897,3089.0
2017-03-06 12:25:00,252.06,252.32,252.06,252.27,1535.0,222.0985,222.3276,222.0985,222.2835,1535.0
2017-03-06 12:30:00,252.09,252.26,252.03,252.14,2810.0,222.1249,222.2747,222.0721,222.169,2810.0
2017-03-06 12:35:00,252.2,252.32,252.13,252.13,900.0,222.2218,222.3276,222.1602,222.1602,900.0
2017-03-06 12:40:00,252.24,252.42,252.2,252.26,2500.0,222.2571,222.4157,222.2218,222.2747,2500.0
2017-03-06 12:45:00,252.2,252.37,252.13,252.13,3150.0,222.2218,222.3716,222.1602,222.1602,3150.0
2017-03-06 12:50:00,252.13,252.13,251.82,252.06,9260.0,222.1602,222.1602,221.887,222.0985,9260.0
2017-03-06 12:55:00,251.95,252.39,251.95,252.37,1500.0,222.0016,222.3893,222.0016,222.3716,1500.0
2017-03-06 13:00:00,252.52,252.52,252.27,252.27,1463.0,222.5038,222.5038,222.2835,222.2835,1463.0
2017-03-06 13:05:00,252.16,252.37,252.16,252.36,700.0,222.1866,222.3716,222.1866,222.3628,700.0
2017-03-06 13:10:00,252.25,252.67,252.25,252.38,6737.0,222.2659,222.636,222.2659,222.3804,6737.0
2017-03-06 13:15:00,252.37,252.53,252.33,252.53,1200.0,222.3716,222.5126,222.3364,222.5126,1200.0
2017-03-06 13:20:00,252.69,252.78,252.66,252.78,500.0,222.6536,222.7329,222.6272,222.7329,500.0
2017-03-06 13:25:00,252.86,252.86,252.66,252.84,900.0,222.8034,222.8034,222.6272,222.7858,900.0
2017-03-06 13:30:00,252.67,252.83,252.67,252.74,400.0,222.636,222.777,222.636,222.6977,400.0
2017-03-06 13:35:00,252.75,252.75,252.44,252.44,8166.0,222.7065,222.7065,222.4333,222.4333,8166.0
2017-03-06 13:40:00,252.49,252.54,252.34,252.41,4800.0,222.4774,222.5214,222.3452,222.4069,4800.0
2017-03-06 13:45:00,252.34,252.34,252.23,252.23,1377.0,222.3452,222.3452,222.2483,222.2483,1377.0
2017-03-06 13:50:00,252.3,252.61,252.3,252.47,3851.0,222.31,222.5831,222.31,222.4598,3851.0
2017-03-06 13:55:00,252.46,252.56,252.37,252.53,900.0,222.4509,222.5391,222.3716,222.5126,900.0
2017-03-06 14:00:00,252.47,252.55,252.42,252.42,900.0,222.4598,222.5302,222.4157,222.4157,900.0
2017-03-06 14:05:00,252.39,252.44,252.19,252.24,7075.0,222.3893,222.4333,222.213,222.2571,7075.0
2017-03-06 14:10:00,252.24,252.27,252.16,252.16,1088.0,222.2571,222.2835,222.1866,222.1866,1088.0
2017-03-06 14:15:00,252.23,252.45,252.16,252.16,6603.0,222.2483,222.4421,222.1866,222.1866,6603.0
2017-03-06 14:20:00,252.19,252.26,252.13,252.13,3182.0,222.213,222.2747,222.1602,222.1602,3182.0
2017-03-06 14:25:00,252.19,252.39,252.18,252.24,6088.0,222.213,222.3893,222.2042,222.2571,6088.0
2017-03-06 14:30:00,252.25,252.3,252.18,252.23,1000.0,222.2659,222.31,222.2042,222.2483,1000.0
2017-03-06 14:35:00,252.27,252.44,252.17,252.29,3020.0,222.2835,222.4333,222.1954,222.3011,3020.0
2017-03-06 14:40:00,252.29,252.29,252.17,252.21,3373.0,222.3011,222.3011,222.1954,222.2307,3373.0
2017-03-06 14:45:00,252.25,252.25,251.72,251.82,2000.0,222.2659,222.2659,221.7989,221.887,2000.0
2017-03-06 14:50:00,251.75,251.76,251.53,251.66,1756.0,221.8253,221.8341,221.6315,221.746,1756.0
2017-03-06 14:55:00,251.61,251.61,251.41,251.47,3200.0,221.702,221.702,221.5258,221.5786,3200.0
2017-03-06 15:00:00,251.51,251.71,251.51,251.59,4089.0,221.6139,221.7901,221.6139,221.6844,4089.0
2017-03-06 15:05:00,251.6,251.88,251.59,251.88,2800.0,221.6932,221.9399,221.6844,221.9399,2800.0
2017-03-06 15:10:00,251.9,252.31,251.9,252.16,5156.0,221.9575,222.3188,221.9575,222.1866,5156.0
2017-03-06 15:15:00,252.16,252.52,252.16,252.5,4100.0,222.1866,222.5038,222.1866,222.4862,4100.0
2017-03-06 15:20:00,252.5,252.5,252.16,252.43,3103.0,222.4862,222.4862,222.1866,222.4245,3103.0
2017-03-06 15:25:00,252.44,252.44,252.12,252.16,3600.0,222.4333,222.4333,222.1514,222.1866,3600.0
2017-03-06 15:30:00,252.11,252.15,251.94,252.11,4395.0,222.1425,222.1778,221.9928,222.1425,4395.0
2017-03-06 15:35:00,252.15,252.63,252.15,252.58,4310.0,222.1778,222.6007,222.1778,222.5567,4310.0
2017-03-06 15:40:00,252.6,252.6,252.18,252.26,8221.0,222.5743,222.5743,222.2042,222.2747,8221.0
2017-03-06 15:45:00,252.33,252.68,252.33,252.68,11178.0,222.3364,222.6448,222.3364,222.6448,11178.0
2017-03-06 15:50:00,252.65,252.69,252.5,252.57,22022.0,222.6184,222.6536,222.4862,222.5479,22022.0
2017-03-06 15:55:00,252.58,252.58,252.16,252.24,26448.0,222.5567,222.5567,222.1866,222.2571,26448.0
2017-03-07 09:30:00,251.92,252.3,251.71,251.72,7436.0,221.9751,222.31,221.7901,221.7989,7436.0
2017-03-07 09:35:00,251.44,251.62,250.58,250.81,29445.0,221.5522,221.7108,220.7944,220.9971,29445.0
2017-03-07 09:40:00,250.81,251.12,250.07,250.61,11612.0,220.9971,221.2702,220.345,220.8208,11612.0
2017-03-07 09:45:00,250.74,250.83,250.38,250.38,1600.0,220.9354,221.0147,220.6182,220.6182,1600.0
2017-03-07 09:50:00,250.38,250.48,250.29,250.29,1010.0,220.6182,220.7063,220.5389,220.5389,1010.0
2017-03-07 09:55:00,250.35,250.83,250.33,250.74,4289.0,220.5917,221.0147,220.5741,220.9354,4289.0
2017-03-07 10:00:00,250.73,250.89,250.44,250.89,3126.0,220.9266,221.0676,220.6711,221.0676,3126.0
2017-03-07 10:05:00,250.95,251.1,250.69,250.88,3930.0,221.1204,221.2526,220.8913,221.0587,3930.0
2017-03-07 10:10:00,250.76,250.96,250.24,250.24,2931.0,220.953,221.1292,220.4948,220.4948,2931.0
2017-03-07 10:15:00,250.26,251.23,250.26,250.94,7100.0,220.5124,221.3671,220.5124,221.1116,7100.0
2017-03-07 10:20:00,251.0,251.59,250.92,251.59,3022.0,221.1645,221.6844,221.094,221.6844,3022.0
2017-03-07 10:25:00,251.75,251.75,251.64,251.64,400.0,221.8253,221.8253,221.7284,221.7284,400.0
2017-03-07 10:30:00,251.62,251.99,251.62,251.86,1150.0,221.7108,222.0368,221.7108,221.9223,1150.0
2017-03-07 10:35:00,251.78,251.78,251.32,251.32,2100.0,221.8518,221.8518,221.4464,221.4464,2100.0
2017-03-07 10:40:00,251.31,251.74,251.21,251.49,2025.0,221.4376,221.8165,221.3495,221.5962,2025.0
2017-03-07 10:45:00,251.4,251.45,250.87,250.87,3000.0,221.5169,221.561,221.0499,221.0499,3000.0
2017-03-07 10:50:00,250.57,250.57,250.15,250.16,7500.0,220.7856,220.7856,220.4155,220.4243,7500.0
2017-03-07 10:55:00,250.28,250.45,250.2,250.45,1896.0,220.5301,220.6799,220.4596,220.6799,1896.0
2017-03-07 11:00:00,250.62,250.95,250.4,250.4,2500.0,220.8297,221.1204,220.6358,220.6358,2500.0
2017-03-07 11:05:00,250.07,250.31,249.85,250.0,3000.0,220.345,220.5565,220.1512,220.2834,3000.0
2017-03-07 11:10:00,250.16,250.26,250.08,250.08,600.0,220.4243,220.5124,220.3538,220.3538,600.0
2017-03-07 11:15:00,250.19,250.23,249.95,250.07,1300.0,220.4508,220.486,220.2393,220.345,1300.0
2017-03-07 11:20:00,249.98,249.98,249.78,249.88,1949.0,220.2657,220.2657,220.0895,220.1776,1949.0
2017-03-07 11:25:00,249.92,250.12,249.64,249.95,8705.0,220.2129,220.3891,219.9661,220.2393,8705.0
2017-03-07 11:30:00,250.05,250.21,249.65,249.98,8027.0,220.3274,220.4684,219.975,220.2657,8027.0
2017-03-07 11:35:00,250.09,250.45,249.92,250.1,4512.0,220.3627,220.6799,220.2129,220.3715,4512.0
2017-03-07 11:40:00,250.19,250.31,249.86,249.95,5249.0,220.4508,220.5565,220.16,220.2393,5249.0
2017-03-07 11:45:00,249.88,250.08,249.77,250.07,700.0,220.1776,220.3538,220.0807,220.345,700.0
2017-03-07 11:50:00,250.21,250.21,250.1,250.18,1100.0,220.4684,220.4684,220.3715,220.442,1100.0
2017-03-07 11:55:00,250.31,250.32,250.19,250.27,2300.0,220.5565,220.5653,220.4508,220.5213,2300.0
2017-03-07 12:00:00,250.13,250.24,249.82,249.93,5200.0,220.3979,220.4948,220.1247,220.2217,5200.0
2017-03-07 12:05:00,249.91,250.41,249.91,250.31,5432.0,220.2041,220.6446,220.2041,220.5565,5432.0
2017-03-07 12:10:00,250.31,250.44,249.76,249.89,8430.0,220.5565,220.6711,220.0719,220.1864,8430.0
2017-03-07 12:15:00,249.89,249.97,249.77,249.85,700.0,220.1864,220.2569,220.0807,220.1512,700.0
2017-03-07 12:20:00,249.94,250.47,249.92,249.93,2100.0,220.2305,220.6975,220.2129,220.2217,2100.0
2017-03-07 12:25:00,250.15,250.7,250.07,250.58,8009.0,220.4155,220.9001,220.345,220.7944,8009.0
2017-03-07 12:30:00,250.69,250.69,250.35,250.41,1125.0,220.8913,220.8913,220.5917,220.6446,1125.0
2017-03-07 12:35:00,250.53,250.64,250.45,250.5,1518.0,220.7504,220.8473,220.6799,220.7239,1518.0
2017-03-07 12:40:00,250.51,250.63,250.43,250.63,1594.0,220.7327,220.8385,220.6622,220.8385,1594.0
2017-03-07 12:45:00,250.52,250.52,250.3,250.3,1776.0,220.7415,220.7415,220.5477,220.5477,1776.0
2017-03-07 12:50:00,250.4,250.43,250.35,250.42,1233.0,220.6358,220.6622,220.5917,220.6534,1233.0
2017-03-07 12:55:00,250.47,250.61,250.44,250.44,1999.0,220.6975,220.8208,220.6711,220.6711,1999.0
2017-03-07 13:00:00,250.55,250.69,250.49,250.58,1400.0,220.768,220.8913,220.7151,220.7944,1400.0
2017-03-07 13:05:00,250.68,250.85,250.58,250.85,1919.0,220.8825,221.0323,220.7944,221.0323,1919.0
2017-03-07 13:10:00,250.78,250.82,250.55,250.61,1982.0,220.9706,221.0059,220.768,220.8208,1982.0
2017-03-07 13:15:00,250.7,250.81,250.66,250.73,800.0,220.9001,220.9971,220.8649,220.9266,800.0
2017-03-07 13:20:00,250.7,250.74,250.64,250.74,700.0,220.9001,220.9354,220.8473,220.9354,700.0
2017-03-07 13:25:00,250.71,250.79,250.6,250.6,1500.0,220.909,220.9794,220.812,220.812,1500.0
2017-03-07 13:30:00,250.68,250.68,250.52,250.52,558.0,220.8825,220.8825,220.7415,220.7415,558.0
2017-03-07 13:35:00,250.51,250.51,250.29,250.29,1409.0,220.7327,220.7327,220.5389,220.5389,1409.0
2017-03-07 13:40:00,250.28,250.48,250.26,250.46,2400.0,220.5301,220.7063,220.5124,220.6887,2400.0
2017-03-07 13:45:00,250.42,250.52,250.42,250.43,800.0,220.6534,220.7415,220.6534,220.6622,800.0
2017-03-07 13:50:00,250.39,250.43,250.25,250.26,1164.0,220.627,220.6622,220.5036,220.5124,1164.0
2017-03-07 13:55:00,250.39,250.44,250.31,250.31,948.0,220.627,220.6711,220.5565,220.5565,948.0
2017-03-07 14:00:00,250.36,250.47,250.28,250.47,12085.0,220.6006,220.6975,220.5301,220.6975,12085.0
2017-03-07 14:05:00,250.39,250.39,249.9,249.99,3839.0,220.627,220.627,220.1952,220.2745,3839.0
2017-03-07 14:10:00,249.99,250.18,249.77,250.1,8004.0,220.2745,220.442,220.0807,220.3715,8004.0
2017-03-07 14:15:00,250.08,250.08,249.86,249.86,4789.0,220.3538,220.3538,220.16,220.16,4789.0
2017-03-07 14:20:00,250.1,250.68,249.98,250.48,6904.0,220.3715,220.8825,220.2657,220.7063,6904.0
2017-03-07 14:25:00,250.48,250.48,250.33,250.39,1796.0,220.7063,220.7063,220.5741,220.627,1796.0
2017-03-07 14:30:00,250.29,250.3,249.87,250.15,3798.0,220.5389,220.5477,220.1688,220.4155,3798.0
2017-03-07 14:35:00,250.03,250.4,250.03,250.26,3043.0,220.3098,220.6358,220.3098,220.5124,3043.0
2017-03-07 14:40:00,250.62,250.65,250.45,250.59,900.0,220.8297,220.8561,220.6799,220.8032,900.0
2017-03-07 14:45:00,250.57,250.64,250.06,250.11,1700.0,220.7856,220.8473,220.3362,220.3803,1700.0
2017-03-07 14:50:00,250.28,250.29,250.13,250.29,1138.0,220.5301,220.5389,220.3979,220.5389,1138.0
2017-03-07 14:55:00,250.37,250.6,250.37,250.46,500.0,220.6094,220.812,220.6094,220.6887,500.0
2017-03-07 15:00:00,250.61,250.61,250.26,250.33,1410.0,220.8208,220.8208,220.5124,220.5741,1410.0
2017-03-07 15:05:00,250.41,250.41,250.26,250.4,1988.0,220.6446,220.6446,220.5124,220.6358,1988.0
2017-03-07 15:10:00,250.42,250.6,250.35,250.58,3000.0,220.6534,220.812,220.5917,220.7944,3000.0
2017-03-07 15:15:00,250.58,250.64,250.44,250.45,3200.0,220.7944,220.8473,220.6711,220.6799,3200.0
2017-03-07 15:20:00,250.5,250.58,250.35,250.57,2805.0,220.7239,220.7944,220.5917,220.7856,2805.0
2017-03-07 15:25:00,250.51,250.58,250.06,250.24,8380.0,220.7327,220.7944,220.3362,220.4948,8380.0
2017-03-07 15:30:00,250.23,250.36,250.16,250.23,9351.0,220.486,220.6006,220.4243,220.486,9351.0
2017-03-07 15:35:00,250.28,250.49,250.19,250.44,6265.0,220.5301,220.7151,220.4508,220.6711,6265.0
2017-03-07 15:40:00,250.26,250.43,250.17,250.18,10360.0,220.5124,220.6622,220.4331,220.442,10360.0
2017-03-07 15:45:00,250.27,250.33,250.06,250.25,9110.0,220.5213,220.5741,220.3362,220.5036,9110.0
2017-03-07 15:50:00,250.3,250.4,250.18,250.36,8505.0,220.5477,220.6358,220.442,220.6006,8505.0
2017-03-07 15:55:00,250.38,250.55,250.3,250.54,17988.0,220.6182,220.768,220.5477,220.7592,17988.0
2017-03-08 09:30:00,250.91,251.96,250.91,251.35,3788.0,221.0852,222.0104,221.0852,221.4729,3788.0
2017-03-08 09:35:00,251.33,251.6,250.77,251.19,7200.0,221.4553,221.6932,220.9618,221.3319,7200.0
2017-03-08 09:40:00,251.17,251.56,251.15,251.38,1200.0,221.3143,221.6579,221.2967,221.4993,1200.0
2017-03-08 09:45:00,251.63,251.8,251.36,251.39,4100.0,221.7196,221.8694,221.4817,221.5081,4100.0
2017-03-08 09:50:00,251.38,251.38,250.64,251.3,3515.0,221.4993,221.4993,220.8473,221.4288,3515.0
2017-03-08 09:55:00,251.35,251.55,251.05,251.06,3213.0,221.4729,221.6491,221.2085,221.2174,3213.0
2017-03-08 10:00:00,251.18,251.44,250.82,251.01,4696.0,221.3231,221.5522,221.0059,221.1733,4696.0
2017-03-08 10:05:00,250.92,250.92,250.24,250.29,3481.0,221.094,221.094,220.4948,220.5389,3481.0
2017-03-08 10:10:00,250.33,250.72,250.16,250.71,6046.0,220.5741,220.9178,220.4243,220.909,6046.0
2017-03-08 10:15:00,250.68,250.88,250.62,250.85,8950.0,220.8825,221.0587,220.8297,221.0323,8950.0
2017-03-08 10:20:00,250.75,250.75,250.52,250.67,2700.0,220.9442,220.9442,220.7415,220.8737,2700.0
2017-03-08 10:25:00,250.69,251.88,250.63,251.75,19043.0,220.8913,221.9399,220.8385,221.8253,19043.0
2017-03-08 10:30:00,251.55,251.55,251.41,251.46,2377.0,221.6491,221.6491,221.5258,221.5698,2377.0
2017-03-08 10:35:00,251.28,251.28,250.9,251.13,1503.0,221.4112,221.4112,221.0764,221.279,1503.0
2017-03-08 10:40:00,250.98,251.11,250.97,251.11,200.0,221.1469,221.2614,221.1381,221.2614,200.0
2017-03-08 10:45:00,250.98,251.38,250.95,251.34,7000.0,221.1469,221.4993,221.1204,221.4641,7000.0
2017-03-08 10:50:00,251.32,251.48,251.03,251.06,10600.0,221.4464,221.5874,221.1909,221.2174,10600.0
2017-03-08 10:55:00,251.21,251.26,251.04,251.21,1600.0,221.3495,221.3936,221.1997,221.3495,1600.0
2017-03-08 11:00:00,251.34,251.37,251.03,251.31,1400.0,221.4641,221.4905,221.1909,221.4376,1400.0
2017-03-08 11:05:00,251.2,251.2,250.95,251.2,3000.0,221.3407,221.3407,221.1204,221.3407,3000.0
2017-03-08 11:10:00,251.19,251.31,251.19,251.31,400.0,221.3319,221.4376,221.3319,221.4376,400.0
2017-03-08 11:15:00,251.41,251.78,251.41,251.47,1800.0,221.5258,221.8518,221.5258,221.5786,1800.0
2017-03-08 11:20:00,251.46,251.58,251.36,251.4,2200.0,221.5698,221.6755,221.4817,221.5169,2200.0
2017-03-08 11:25:00,251.44,251.74,251.44,251.57,1905.0,221.5522,221.8165,221.5522,221.6667,1905.0
2017-03-08 11:30:00,251.45,251.57,251.24,251.31,2600.0,221.561,221.6667,221.376,221.4376,2600.0
2017-03-08 11:35:00,251.22,251.42,251.22,251.4,800.0,221.3583,221.5346,221.3583,221.5169,800.0
2017-03-08 11:40:00,251.24,251.3,251.06,251.27,7511.0,221.376,221.4288,221.2174,221.4024,7511.0
2017-03-08 11:45:00,251.14,251.57,251.03,251.34,2500.0,221.2878,221.6667,221.1909,221.4641,2500.0
2017-03-08 11:50:00,251.32,251.5,251.11,251.27,3035.0,221.4464,221.6051,221.2614,221.4024,3035.0
2017-03-08 11:55:00,251.32,251.45,251.21,251.44,2000.0,221.4464,221.561,221.3495,221.5522,2000.0
2017-03-08 12:00:00,251.47,251.63,251.36,251.36,3500.0,221.5786,221.7196,221.4817,221.4817,3500.0
2017-03-08 12:05:00,251.43,251.66,251.33,251.44,4031.0,221.5434,221.746,221.4553,221.5522,4031.0
2017-03-08 12:10:00,251.43,251.72,251.22,251.3,3201.0,221.5434,221.7989,221.3583,221.4288,3201.0
2017-03-08 12:15:00,251.3,251.54,251.3,251.43,500.0,221.4288,221.6403,221.4288,221.5434,500.0
2017-03-08 12:20:00,251.52,251.52,251.37,251.39,900.0,221.6227,221.6227,221.4905,221.5081,900.0
2017-03-08 12:25:00,251.4,251.65,251.22,251.39,3572.0,221.5169,221.7372,221.3583,221.5081,3572.0
2017-03-08 12:30:00,251.42,251.59,251.42,251.55,2398.0,221.5346,221.6844,221.5346,221.6491,2398.0
2017-03-08 12:35:00,251.51,251.53,251.49,251.53,600.0,221.6139,221.6315,221.5962,221.6315,600.0
2017-03-08 12:40:00,251.61,251.67,251.52,251.67,3100.0,221.702,221.7548,221.6227,221.7548,3100.0
2017-03-08 12:45:00,251.69,251.85,251.59,251.68,1200.0,221.7725,221.9134,221.6844,221.7637,1200.0
2017-03-08 12:50:00,251.64,251.84,251.6,251.84,1600.0,221.7284,221.9046,221.6932,221.9046,1600.0
2017-03-08 12:55:00,251.88,252.12,251.87,252.05,3632.0,221.9399,222.1514,221.9311,222.0897,3632.0
2017-03-08 13:00:00,252.0,252.24,252.0,252.16,3825.0,222.0456,222.2571,222.0456,222.1866,3825.0
2017-03-08 13:05:00,252.06,252.42,252.01,252.01,11228.0,222.0985,222.4157,222.0544,222.0544,11228.0
2017-03-08 13:10:00,252.01,252.07,251.48,251.68,9685.0,222.0544,222.1073,221.5874,221.7637,9685.0
2017-03-08 13:15:00,251.78,251.97,251.6,251.74,3600.0,221.8518,222.0192,221.6932,221.8165,3600.0
2017-03-08 13:20:00,251.74,252.0,251.5,251.77,4200.0,221.8165,222.0456,221.6051,221.843,4200.0
2017-03-08 13:25:00,251.66,251.77,251.6,251.71,1300.0,221.746,221.843,221.6932,221.7901,1300.0
2017-03-08 13:30:00,251.78,251.86,251.69,251.75,4034.0,221.8518,221.9223,221.7725,221.8253,4034.0
2017-03-08 13:35:00,251.65,251.77,251.65,251.73,3000.0,221.7372,221.843,221.7372,221.8077,3000.0
2017-03-08 13:40:00,251.75,251.75,251.49,251.59,4100.0,221.8253,221.8253,221.5962,221.6844,4100.0
2017-03-08 13:45:00,251.58,251.63,251.43,251.44,8496.0,221.6755,221.7196,221.5434,221.5522,8496.0
2017-03-08 13:50:00,251.46,251.6,251.46,251.47,1700.0,221.5698,221.6932,221.5698,221.5786,1700.0
2017-03-08 13:55:00,251.62,251.8,251.36,251.36,6233.0,221.7108,221.8694,221.4817,221.4817,6233.0
2017-03-08 14:00:00,251.41,251.68,251.35,251.35,4313.0,221.5258,221.7637,221.4729,221.4729,4313.0
2017-03-08 14:05:00,251.47,251.54,251.29,251.34,14753.0,221.5786,221.6403,221.42,221.4641,14753.0
2017-03-08 14:10:00,251.4,251.41,251.28,251.41,900.0,221.5169,221.5258,221.4112,221.5258,900.0
2017-03-08 14:15:00,251.5,251.58,251.4,251.5,10673.0,221.6051,221.6755,221.5169,221.6051,10673.0
2017-03-08 14:20:00,251.47,251.59,251.29,251.58,6142.0,221.5786,221.6844,221.42,221.6755,6142.0
2017-03-08 14:25:00,251.48,251.56,251.35,251.4,6728.0,221.5874,221.6579,221.4729,221.5169,6728.0
2017-03-08 14:30:00,251.34,251.5,251.16,251.17,13500.0,221.4641,221.6051,221.3055,221.3143,13500.0
2017-03-08 14:35:00,251.14,251.25,251.04,251.04,1636.0,221.2878,221.3848,221.1997,221.1997,1636.0
2017-03-08 14:40:00,251.16,251.62,251.16,251.45,4898.0,221.3055,221.7108,221.3055,221.561,4898.0
2017-03-08 14:45:00,251.49,251.55,251.12,251.33,4562.0,221.5962,221.6491,221.2702,221.4553,4562.0
2017-03-08 14:50:00,251.3,251.53,251.3,251.52,4500.0,221.4288,221.6315,221.4288,221.6227,4500.0
2017-03-08 14:55:00,251.5,251.51,251.07,251.07,6600.0,221.6051,221.6139,221.2262,221.2262,6600.0
2017-03-08 15:00:00,251.1,251.41,251.1,251.41,1900.0,221.2526,221.5258,221.2526,221.5258,1900.0
2017-03-08 15:05:00,251.38,251.52,251.22,251.26,3456.0,221.4993,221.6227,221.3583,221.3936,3456.0
2017-03-08 15:10:00,251.27,251.43,251.26,251.43,3836.0,221.4024,221.5434,221.3936,221.5434,3836.0
2017-03-08 15:15:00,251.35,251.55,251.33,251.34,6861.0,221.4729,221.6491,221.4553,221.4641,6861.0
2017-03-08 15:20:00,251.32,251.44,251.23,251.4,6700.0,221.4464,221.5522,221.3671,221.5169,6700.0
2017-03-08 15:25:00,251.43,251.44,251.0,251.12,9351.0,221.5434,221.5522,221.1645,221.2702,9351.0
2017-03-08 15:30:00,251.08,251.12,250.48,250.85,6326.0,221.235,221.2702,220.7063,221.0323,6326.0
2017-03-08 15:35:00,250.89,250.97,250.59,250.69,11838.0,221.0676,221.1381,220.8032,220.8913,11838.0
2017-03-08 15:40:00,250.69,250.85,250.65,250.8,7320.0,220.8913,221.0323,220.8561,220.9883,7320.0
2017-03-08 15:45:00,250.81,250.96,250.75,250.87,10900.0,220.9971,221.1292,220.9442,221.0499,10900.0
2017-03-08 15:50:00,250.81,250.81,250.29,250.3,24343.0,220.9971,220.9971,220.5389,220.5477,24343.0
2017-03-08 15:55:00,250.34,250.47,249.97,250.15,82404.0,220.5829,220.6975,220.2569,220.4155,82404.0
2017-03-09 09:30:00,250.0,251.07,249.21,250.32,5827.0,220.2834,221.2262,219.5873,220.5653,5827.0
2017-03-09 09:35:00,249.66,250.37,249.57,250.37,400.0,219.9838,220.6094,219.9045,220.6094,400.0
2017-03-09 09:40:00,250.25,250.26,249.5,249.64,1300.0,220.5036,220.5124,219.8428,219.9661,1300.0
2017-03-09 09:45:00,250.22,250.22,249.41,249.62,4023.0,220.4772,220.4772,219.7635,219.9485,4023.0
2017-03-09 09:50:00,249.62,250.18,249.62,250.04,1600.0,219.9485,220.442,219.9485,220.3186,1600.0
2017-03-09 09:55:00,250.01,250.01,249.08,249.08,2968.0,220.2922,220.2922,219.4727,219.4727,2968.0
2017-03-09 10:00:00,249.08,249.43,248.91,248.91,5068.0,219.4727,219.7811,219.3229,219.3229,5068.0
2017-03-09 10:05:00,248.83,249.31,248.61,248.95,3916.0,219.2524,219.6754,219.0586,219.3582,3916.0
2017-03-09 10:10:00,249.02,249.02,248.66,248.66,2659.0,219.4198,219.4198,219.1026,219.1026,2659.0
2017-03-09 10:15:00,248.95,249.04,248.73,248.73,1300.0,219.3582,219.4375,219.1643,219.1643,1300.0
2017-03-09 10:20:00,248.55,248.55,248.13,248.15,5500.0,219.0057,219.0057,218.6356,218.6533,5500.0
2017-03-09 10:25:00,248.14,248.28,247.85,248.06,2750.0,218.6444,218.7678,218.3889,218.574,2750.0
2017-03-09 10:30:00,248.01,248.01,247.72,247.72,1100.0,218.5299,218.5299,218.2744,218.2744,1100.0
2017-03-09 10:35:00,247.92,248.09,247.42,247.42,3500.0,218.4506,218.6004,218.01,218.01,3500.0
2017-03-09 10:40:00,247.62,247.73,247.22,247.22,2438.0,218.1863,218.2832,217.8338,217.8338,2438.0
2017-03-09 10:45:00,247.34,247.35,246.91,246.91,4500.0,217.9395,217.9483,217.5607,217.5607,4500.0
2017-03-09 10:50:00,246.93,247.07,246.75,246.75,5400.0,217.5783,217.7016,217.4197,217.4197,5400.0
2017-03-09 10:55:00,246.99,247.41,246.83,247.34,4805.0,217.6311,218.0012,217.4902,217.9395,4805.0
2017-03-09 11:00:00,247.28,247.28,246.79,246.94,4800.0,217.8867,217.8867,217.4549,217.5871,4800.0
2017-03-09 11:05:00,247.05,247.37,246.96,247.22,4517.0,217.684,217.966,217.6047,217.8338,4517.0
2017-03-09 11:10:00,247.15,247.24,246.91,246.96,3700.0,217.7721,217.8514,217.5607,217.6047,3700.0
2017-03-09 11:15:00,246.97,246.97,246.35,246.62,2700.0,217.6135,217.6135,217.0672,217.3051,2700.0
2017-03-09 11:20:00,246.61,246.62,246.1,246.21,1802.0,217.2963,217.3051,216.8469,216.9439,1802.0
2017-03-09 11:25:00,246.19,246.22,245.87,246.18,5858.0,216.9262,216.9527,216.6443,216.9174,5858.0
2017-03-09 11:30:00,246.09,246.15,245.94,246.04,1817.0,216.8381,216.891,216.706,216.7941,1817.0
2017-03-09 11:35:00,246.03,246.11,245.57,245.57,13720.0,216.7853,216.8557,216.3799,216.3799,13720.0
2017-03-09 11:40:00,245.54,245.54,245.52,245.52,200.0,216.3535,216.3535,216.3359,216.3359,200.0
2017-03-09 11:45:00,245.58,245.81,245.56,245.69,3901.0,216.3887,216.5914,216.3711,216.4857,3901.0
2017-03-09 11:50:00,245.61,245.69,245.13,245.13,5099.0,216.4152,216.4857,215.9922,215.9922,5099.0
2017-03-09 11:55:00,245.14,245.2,244.87,245.0,2000.0,216.001,216.0539,215.7631,215.8777,2000.0
2017-03-09 12:00:00,244.92,245.24,244.92,245.05,3309.0,215.8072,216.0892,215.8072,215.9217,3309.0
2017-03-09 12:05:00,245.19,245.35,245.03,245.03,3771.0,216.0451,216.1861,215.9041,215.9041,3771.0
2017-03-09 12:10:00,244.99,245.17,244.99,245.03,1458.0,215.8689,216.0275,215.8689,215.9041,1458.0
2017-03-09 12:15:00,245.04,245.3,245.03,245.23,1516.0,215.9129,216.142,215.9041,216.0803,1516.0
2017-03-09 12:20:00,245.26,245.3,245.13,245.2,2400.0,216.1068,216.142,215.9922,216.0539,2400.0
2017-03-09 12:25:00,245.19,245.19,245.0,245.14,1100.0,216.0451,216.0451,215.8777,216.001,1100.0
2017-03-09 12:30:00,245.04,245.18,244.99,245.01,2212.0,215.9129,216.0363,215.8689,215.8865,2212.0
2017-03-09 12:35:00,245.1,245.2,244.91,245.08,4724.0,215.9658,216.0539,215.7984,215.9482,4724.0
2017-03-09 12:40:00,245.01,245.01,244.85,244.95,3100.0,215.8865,215.8865,215.7455,215.8336,3100.0
2017-03-09 12:45:00,244.87,245.07,244.71,244.98,3365.0,215.7631,215.9394,215.6222,215.8601,3365.0
2017-03-09 12:50:00,245.05,245.1,244.73,244.9,5600.0,215.9217,215.9658,215.6398,215.7896,5600.0
2017-03-09 12:55:00,244.9,244.9,244.72,244.72,1197.0,215.7896,215.7896,215.631,215.631,1197.0
2017-03-09 13:00:00,244.84,245.25,244.76,245.21,2600.0,215.7367,216.098,215.6662,216.0627,2600.0
2017-03-09 13:05:00,245.16,245.16,244.99,245.02,2200.0,216.0187,216.0187,215.8689,215.8953,2200.0
2017-03-09 13:10:00,245.14,245.32,244.78,244.9,4200.0,216.001,216.1596,215.6838,215.7896,4200.0
2017-03-09 13:15:00,245.02,245.06,244.86,244.9,1300.0,215.8953,215.9306,215.7543,215.7896,1300.0
2017-03-09 13:20:00,244.85,244.98,244.82,244.89,1393.0,215.7455,215.8601,215.7191,215.7808,1393.0
2017-03-09 13:25:00,244.77,244.78,244.5,244.74,2300.0,215.675,215.6838,215.4371,215.6486,2300.0
2017-03-09 13:30:00,244.67,244.67,244.26,244.45,2600.0,215.5869,215.5869,215.2256,215.3931,2600.0
2017-03-09 13:35:00,244.45,244.65,244.45,244.64,800.0,215.3931,215.5693,215.3931,215.5605,800.0
2017-03-09 13:40:00,244.67,244.67,244.24,244.38,1814.0,215.5869,215.5869,215.208,215.3314,1814.0
2017-03-09 13:45:00,244.19,244.19,244.11,244.11,600.0,215.164,215.164,215.0935,215.0935,600.0
2017-03-09 13:50:00,244.09,244.29,244.08,244.13,1455.0,215.0759,215.2521,215.067,215.1111,1455.0
2017-03-09 13:55:00,244.27,244.29,244.05,244.05,1900.0,215.2345,215.2521,215.0406,215.0406,1900.0
2017-03-09 14:00:00,244.18,244.46,243.79,243.83,5247.0,215.1552,215.4019,214.8115,214.8468,5247.0
2017-03-09 14:05:00,243.88,244.13,243.8,244.05,2000.0,214.8908,215.1111,214.8203,215.0406,2000.0
2017-03-09 14:10:00,244.15,244.15,243.86,244.0,3330.0,215.1287,215.1287,214.8732,214.9966,3330.0
2017-03-09 14:15:00,243.86,244.0,243.64,243.64,3500.0,214.8732,214.9966,214.6793,214.6793,3500.0
2017-03-09 14:20:00,243.51,243.74,243.45,243.52,6131.0,214.5648,214.7675,214.5119,214.5736,6131.0
2017-03-09 14:25:00,243.46,243.63,243.46,243.49,3956.0,214.5207,214.6705,214.5207,214.5472,3956.0
2017-03-09 14:30:00,243.55,243.71,243.52,243.6,6374.0,214.6,214.741,214.5736,214.6441,6374.0
2017-03-09 14:35:00,243.6,243.6,243.38,243.46,5901.0,214.6441,214.6441,214.4502,214.5207,5901.0
2017-03-09 14:40:00,243.41,243.48,243.0,243.11,8900.0,214.4767,214.5384,214.1154,214.2123,8900.0
2017-03-09 14:45:00,243.23,243.35,242.98,243.12,4606.0,214.3181,214.4238,214.0978,214.2212,4606.0
2017-03-09 14:50:00,243.27,243.34,243.09,243.21,4283.0,214.3533,214.415,214.1947,214.3005,4283.0
2017-03-09 14:55:00,243.16,243.19,242.99,243.13,4700.0,214.2564,214.2828,214.1066,214.23,4700.0
2017-03-09 15:00:00,243.12,243.36,243.12,243.19,11400.0,214.2212,214.4326,214.2212,214.2828,11400.0
2017-03-09 15:05:00,243.23,243.37,243.15,243.25,9726.0,214.3181,214.4414,214.2476,214.3357,9726.0
2017-03-09 15:10:00,243.33,243.37,243.16,243.17,16710.0,214.4062,214.4414,214.2564,214.2652,16710.0
2017-03-09 15:15:00,243.14,243.41,243.12,243.36,5867.0,214.2388,214.4767,214.2212,214.4326,5867.0
2017-03-09 15:20:00,243.39,243.39,242.81,242.81,8370.0,214.4591,214.4591,213.948,213.948,8370.0
2017-03-09 15:25:00,242.82,243.33,242.82,242.97,23604.0,213.9568,214.4062,213.9568,214.089,23604.0
2017-03-09 15:30:00,242.91,243.43,242.9,243.32,22278.0,214.0361,214.4943,214.0273,214.3974,22278.0
2017-03-09 15:35:00,243.35,243.43,243.17,243.21,21016.0,214.4238,214.4943,214.2652,214.3005,21016.0
2017-03-09 15:40:00,243.22,243.88,243.22,243.78,24115.0,214.3093,214.8908,214.3093,214.8027,24115.0
2017-03-09 15:45:00,243.78,243.96,243.78,243.9,10964.0,214.8027,214.9613,214.8027,214.9084,10964.0
2017-03-09 15:50:00,243.84,244.05,243.81,243.99,21798.0,214.8556,215.0406,214.8291,214.9877,21798.0
2017-03-09 15:55:00,243.97,244.06,243.83,244.06,28868.0,214.9701,215.0494,214.8468,215.0494,28868.0
2017-03-10 09:30:00,245.0,246.56,244.88,246.19,4496.0,215.8777,217.2523,215.7719,216.9262,4496.0
2017-03-10 09:35:00,245.99,246.29,245.72,245.72,4851.0,216.75,217.0143,216.5121,216.5121,4851.0
2017-03-10 09:40:00,245.62,245.62,244.81,244.96,3963.0,216.424,216.424,215.7103,215.8424,3963.0
2017-03-10 09:45:00,244.77,245.33,244.71,245.05,9893.0,215.675,216.1685,215.6222,215.9217,9893.0
2017-03-10 09:50:00,245.22,245.37,244.87,245.04,9500.0,216.0715,216.2037,215.7631,215.9129,9500.0
2017-03-10 09:55:00,244.96,245.29,244.95,245.16,4800.0,215.8424,216.1332,215.8336,216.0187,4800.0
2017-03-10 10:00:00,245.12,245.38,245.01,245.22,8987.0,215.9834,216.2125,215.8865,216.0715,8987.0
2017-03-10 10:05:00,245.32,245.39,244.88,244.88,11289.0,216.1596,216.2213,215.7719,215.7719,11289.0
2017-03-10 10:10:00,245.0,245.22,244.52,244.93,8230.0,215.8777,216.0715,215.4547,215.816,8230.0
2017-03-10 10:15:00,244.9,245.3,244.9,245.3,2750.0,215.7896,216.142,215.7896,216.142,2750.0
2017-03-10 10:20:00,245.31,245.49,244.92,245.04,4533.0,216.1508,216.3094,215.8072,215.9129,4533.0
2017-03-10 10:25:00,245.04,245.31,245.04,245.05,7800.0,215.9129,216.1508,215.9129,215.9217,7800.0
2017-03-10 10:30:00,245.05,245.05,244.58,244.72,2800.0,215.9217,215.9217,215.5076,215.631,2800.0
2017-03-10 10:35:00,244.97,244.97,244.65,244.96,9279.0,215.8513,215.8513,215.5693,215.8424,9279.0
2017-03-10 10:40:00,244.77,244.79,244.34,244.51,5353.0,215.675,215.6926,215.2961,215.4459,5353.0
2017-03-10 10:45:00,244.54,244.55,243.82,243.99,8248.0,215.4724,215.4812,214.8379,214.9877,8248.0
2017-03-10 10:50:00,243.96,244.12,243.92,243.95,7000.0,214.9613,215.1023,214.9261,214.9525,7000.0
2017-03-10 10:55:00,243.87,243.96,243.64,243.83,4302.0,214.882,214.9613,214.6793,214.8468,4302.0
2017-03-10 11:00:00,243.68,243.81,243.48,243.48,6413.0,214.7146,214.8291,214.5384,214.5384,6413.0
2017-03-10 11:05:00,243.41,243.52,243.21,243.37,11200.0,214.4767,214.5736,214.3005,214.4414,11200.0
2017-03-10 11:10:00,243.37,243.37,243.02,243.08,2600.0,214.4414,214.4414,214.133,214.1859,2600.0
2017-03-10 11:15:00,243.1,243.22,242.93,243.1,11188.0,214.2035,214.3093,214.0537,214.2035,11188.0
2017-03-10 11:20:00,243.08,243.11,243.08,243.1,3108.0,214.1859,214.2123,214.1859,214.2035,3108.0
2017-03-10 11:25:00,243.11,243.25,243.07,243.18,10400.0,214.2123,214.3357,214.1771,214.274,10400.0
2017-03-10 11:30:00,243.19,243.3,243.08,243.08,5252.0,214.2828,214.3798,214.1859,214.1859,5252.0
2017-03-10 11:35:00,243.12,243.48,243.12,243.48,2800.0,214.2212,214.5384,214.2212,214.5384,2800.0
2017-03-10 11:40:00,243.49,243.75,243.49,243.63,5908.0,214.5472,214.7763,214.5472,214.6705,5908.0
2017-03-10 11:45:00,243.68,243.74,243.56,243.73,4200.0,214.7146,214.7675,214.6089,214.7586,4200.0
2017-03-10 11:50:00,243.75,243.75,243.17,243.55,12598.0,214.7763,214.7763,214.2652,214.6,12598.0
2017-03-10 11:55:00,243.55,243.62,243.41,243.53,8533.0,214.6,214.6617,214.4767,214.5824,8533.0
2017-03-10 12:00:00,243.59,243.63,243.34,243.5,2200.0,214.6353,214.6705,214.415,214.556,2200.0
2017-03-10 12:05:00,243.51,243.56,243.26,243.28,3828.0,214.5648,214.6089,214.3445,214.3621,3828.0
2017-03-10 12:10:00,243.34,243.9,243.33,243.9,9493.0,214.415,214.9084,214.4062,214.9084,9493.0
2017-03-10 12:15:00,243.84,243.87,243.53,243.8,13882.0,214.8556,214.882,214.5824,214.8203,13882.0
2017-03-10 12:20:00,243.84,244.1,243.84,244.1,6812.0,214.8556,215.0847,214.8556,215.0847,6812.0
2017-03-10 12:25:00,244.2,244.6,244.2,244.59,2000.0,215.1728,215.5252,215.1728,215.5164,2000.0
2017-03-10 12:30:00,244.58,244.58,244.13,244.29,4068.0,215.5076,215.5076,215.1111,215.2521,4068.0
2017-03-10 12:35:00,244.22,244.35,244.21,244.33,1228.0,215.1904,215.3049,215.1816,215.2873,1228.0
2017-03-10 12:40:00,244.33,244.65,244.32,244.65,4790.0,215.2873,215.5693,215.2785,215.5693,4790.0
2017-03-10 12:45:00,244.7,245.0,244.67,244.78,4420.0,215.6133,215.8777,215.5869,215.6838,4420.0
2017-03-10 12:50:00,244.73,244.73,244.48,244.5,1200.0,215.6398,215.6398,215.4195,215.4371,1200.0
2017-03-10 12:55:00,244.54,244.73,244.38,244.73,4403.0,215.4724,215.6398,215.3314,215.6398,4403.0
2017-03-10 13:00:00,244.67,244.79,244.43,244.48,4600.0,215.5869,215.6926,215.3754,215.4195,4600.0
2017-03-10 13:05:00,244.39,244.45,244.05,244.17,2700.0,215.3402,215.3931,215.0406,215.1463,2700.0
2017-03-10 13:10:00,244.33,244.45,244.05,244.25,4981.0,215.2873,215.3931,215.0406,215.2168,4981.0
2017-03-10 13:15:00,244.31,244.54,244.31,244.54,1600.0,215.2697,215.4724,215.2697,215.4724,1600.0
2017-03-10 13:20:00,244.55,244.55,244.37,244.45,3815.0,215.4812,215.4812,215.3226,215.3931,3815.0
2017-03-10 13:25:00,244.52,244.64,244.35,244.4,4100.0,215.4547,215.5605,215.3049,215.349,4100.0
2017-03-10 13:30:00,244.38,244.43,244.3,244.38,2302.0,215.3314,215.3754,215.2609,215.3314,2302.0
2017-03-10 13:35:00,244.4,244.58,244.34,244.58,2700.0,215.349,215.5076,215.2961,215.5076,2700.0
2017-03-10 13:40:00,244.61,244.61,244.44,244.44,2500.0,215.534,215.534,215.3843,215.3843,2500.0
2017-03-10 13:45:00,244.53,244.74,244.53,244.74,2200.0,215.4636,215.6486,215.4636,215.6486,2200.0
2017-03-10 13:50:00,244.73,244.91,244.69,244.85,5189.0,215.6398,215.7984,215.6045,215.7455,5189.0
2017-03-10 13:55:00,245.0,245.07,244.67,244.75,4314.0,215.8777,215.9394,215.5869,215.6574,4314.0
2017-03-10 14:00:00,244.73,244.84,244.66,244.76,3309.0,215.6398,215.7367,215.5781,215.6662,3309.0
2017-03-10 14:05:00,244.78,244.81,244.56,244.64,4100.0,215.6838,215.7103,215.49,215.5605,4100.0
2017-03-10 14:10:00,244.68,244.75,244.29,244.51,4300.0,215.5957,215.6574,215.2521,215.4459,4300.0
2017-03-10 14:15:00,244.62,244.62,244.47,244.49,4400.0,215.5429,215.5429,215.4107,215.4283,4400.0
2017-03-10 14:20:00,244.52,244.53,244.32,244.4,5625.0,215.4547,215.4636,215.2785,215.349,5625.0
2017-03-10 14:25:00,244.38,244.48,244.33,244.47,1500.0,215.3314,215.4195,215.2873,215.4107,1500.0
2017-03-10 14:30:00,244.44,244.54,244.38,244.5,7261.0,215.3843,215.4724,215.3314,215.4371,7261.0
2017-03-10 14:35:00,244.45,244.8,244.45,244.8,3600.0,215.3931,215.7015,215.3931,215.7015,3600.0
2017-03-10 14:40:00,245.0,245.08,244.87,244.87,3150.0,215.8777,215.9482,215.7631,215.7631,3150.0
2017-03-10 14:45:00,244.9,244.96,244.81,244.87,5576.0,215.7896,215.8424,215.7103,215.7631,5576.0
2017-03-10 14:50:00,244.89,244.91,244.78,244.78,4559.0,215.7808,215.7984,215.6838,215.6838,4559.0
2017-03-10 14:55:00,244.81,244.91,244.74,244.83,6383.0,215.7103,215.7984,215.6486,215.7279,6383.0
2017-03-10 15:00:00,244.86,244.95,244.81,244.95,5359.0,215.7543,215.8336,215.7103,215.8336,5359.0
2017-03-10 15:05:00,244.96,244.97,244.72,244.9,6221.0,215.8424,215.8513,215.631,215.7896,6221.0
2017-03-10 15:10:00,244.95,244.95,244.75,244.83,3306.0,215.8336,215.8336,215.6574,215.7279,3306.0
2017-03-10 15:15:00,244.83,244.91,244.76,244.76,3006.0,215.7279,215.7984,215.6662,215.6662,3006.0
2017-03-10 15:20:00,244.81,244.87,244.77,244.84,6105.0,215.7103,215.7631,215.675,215.7367,6105.0
2017-03-10 15:25:00,244.84,245.07,244.81,245.07,11609.0,215.7367,215.9394,215.7103,215.9394,11609.0
2017-03-10 15:30:00,245.08,245.13,244.87,244.87,5621.0,215.9482,215.9922,215.7631,215.7631,5621.0
2017-03-10 15:35:00,244.9,244.91,244.64,244.64,8600.0,215.7896,215.7984,215.5605,215.5605,8600.0
2017-03-10 15:40:00,244.68,244.75,244.49,244.64,6322.0,215.5957,215.6574,215.4283,215.5605,6322.0
2017-03-10 15:45:00,244.63,244.82,244.62,244.72,16158.0,215.5517,215.7191,215.5429,215.631,16158.0
2017-03-10 15:50:00,244.75,245.04,244.65,245.02,11493.0,215.6574,215.9129,215.5693,215.8953,11493.0
2017-03-10 15:55:00,245.04,245.24,244.87,245.11,29476.0,215.9129,216.0892,215.7631,215.9746,29476.0
2017-03-13 09:30:00,245.35,245.87,245.04,245.04,4358.0,216.1861,216.6443,215.9129,215.9129,4358.0
2017-03-13 09:35:00,244.66,244.78,244.34,244.59,1329.0,215.5781,215.6838,215.2961,215.5164,1329.0
2017-03-13 09:40:00,244.62,244.85,244.44,244.44,400.0,215.5429,215.7455,215.3843,215.3843,400.0
2017-03-13 09:45:00,244.49,244.6,244.37,244.53,5700.0,215.4283,215.5252,215.3226,215.4636,5700.0
2017-03-13 09:50:00,244.42,244.61,244.37,244.6,1732.0,215.3666,215.534,215.3226,215.5252,1732.0
2017-03-13 09:55:00,244.66,244.8,244.02,244.02,3885.0,215.5781,215.7015,215.0142,215.0142,3885.0
2017-03-13 10:00:00,243.93,244.6,243.93,244.46,5404.0,214.9349,215.5252,214.9349,215.4019,5404.0
2017-03-13 10:05:00,244.59,244.59,243.85,243.93,2499.0,215.5164,215.5164,214.8644,214.9349,2499.0
2017-03-13 10:10:00,244.01,244.17,243.87,244.15,2200.0,215.0054,215.1463,214.882,215.1287,2200.0
2017-03-13 10:15:00,244.15,244.8,244.14,244.41,4711.0,215.1287,215.7015,215.1199,215.3578,4711.0
2017-03-13 10:20:00,244.68,245.11,244.43,245.11,3275.0,215.5957,215.9746,215.3754,215.9746,3275.0
2017-03-13 10:25:00,244.97,245.27,244.94,245.06,2831.0,215.8513,216.1156,215.8248,215.9306,2831.0
2017-03-13 10:30:00,245.0,245.31,244.75,244.78,9250.0,215.8777,216.1508,215.6574,215.6838,9250.0
2017-03-13 10:35:00,244.92,244.92,244.55,244.55,3136.0,215.8072,215.8072,215.4812,215.4812,3136.0
2017-03-13 10:40:00,244.55,244.55,244.32,244.43,700.0,215.4812,215.4812,215.2785,215.3754,700.0
2017-03-13 10:45:00,244.23,244.26,243.85,243.9,4672.0,215.1992,215.2256,214.8644,214.9084,4672.0
2017-03-13 10:50:00,243.71,243.93,243.53,243.65,5300.0,214.741,214.9349,214.5824,214.6882,5300.0
2017-03-13 10:55:00,243.53,243.7,243.06,243.36,6081.0,214.5824,214.7322,214.1683,214.4326,6081.0
2017-03-13 11:00:00,243.62,243.8,243.62,243.8,700.0,214.6617,214.8203,214.6617,214.8203,700.0
2017-03-13 11:05:00,243.8,243.97,243.65,243.8,2708.0,214.8203,214.9701,214.6882,214.8203,2708.0
2017-03-13 11:10:00,243.98,244.11,243.86,244.11,5119.0,214.9789,215.0935,214.8732,215.0935,5119.0
2017-03-13 11:15:00,244.26,244.31,244.26,244.31,900.0,215.2256,215.2697,215.2256,215.2697,900.0
2017-03-13 11:20:00,244.31,244.51,244.31,244.45,1928.0,215.2697,215.4459,215.2697,215.3931,1928.0
2017-03-13 11:25:00,244.45,244.52,244.4,244.4,1916.0,215.3931,215.4547,215.349,215.349,1916.0
2017-03-13 11:30:00,244.48,244.67,244.39,244.4,1600.0,215.4195,215.5869,215.3402,215.349,1600.0
2017-03-13 11:35:00,244.55,244.93,244.54,244.93,2200.0,215.4812,215.816,215.4724,215.816,2200.0
2017-03-13 11:40:00,244.75,244.82,244.53,244.54,3200.0,215.6574,215.7191,215.4636,215.4724,3200.0
2017-03-13 11:45:00,244.77,245.04,244.77,245.04,900.0,215.675,215.9129,215.675,215.9129,900.0
2017-03-13 11:50:00,244.98,245.41,244.85,245.41,3118.0,215.8601,216.239,215.7455,216.239,3118.0
2017-03-13 11:55:00,245.46,245.46,244.51,245.01,6600.0,216.283,216.283,215.4459,215.8865,6600.0
2017-03-13 12:00:00,244.96,245.07,244.96,245.04,715.0,215.8424,215.9394,215.8424,215.9129,715.0
2017-03-13 12:05:00,245.04,245.06,244.78,244.78,2724.0,215.9129,215.9306,215.6838,215.6838,2724.0
2017-03-13 12:10:00,244.81,244.81,244.69,244.69,400.0,215.7103,215.7103,215.6045,215.6045,400.0
2017-03-13 12:15:00,244.61,244.61,244.41,244.41,770.0,215.534,215.534,215.3578,215.3578,770.0
2017-03-13 12:20:00,244.43,244.74,244.43,244.63,6332.0,215.3754,215.6486,215.3754,215.5517,6332.0
2017-03-13 12:25:00,244.73,244.78,244.71,244.72,1904.0,215.6398,215.6838,215.6222,215.631,1904.0
2017-03-13 12:30:00,244.87,244.87,244.82,244.83,300.0,215.7631,215.7631,215.7191,215.7279,300.0
2017-03-13 12:35:00,244.74,244.82,244.69,244.8,1400.0,215.6486,215.7191,215.6045,215.7015,1400.0
2017-03-13 12:40:00,244.67,244.92,244.67,244.92,700.0,215.5869,215.8072,215.5869,215.8072,700.0
2017-03-13 12:45:00,244.88,245.09,244.85,244.96,2275.0,215.7719,215.957,215.7455,215.8424,2275.0
2017-03-13 12:50:00,245.01,245.08,245.0,245.06,900.0,215.8865,215.9482,215.8777,215.9306,900.0
2017-03-13 12:55:00,245.02,245.19,245.02,245.15,2777.0,215.8953,216.0451,215.8953,216.0099,2777.0
2017-03-13 13:00:00,245.15,245.37,245.09,245.11,3924.0,216.0099,216.2037,215.957,215.9746,3924.0
2017-03-13 13:05:00,245.09,245.13,245.09,245.13,400.0,215.957,215.9922,215.957,215.9922,400.0
2017-03-13 13:10:00,245.07,245.1,244.87,245.02,2500.0,215.9394,215.9658,215.7631,215.8953,2500.0
2017-03-13 13:15:00,245.16,245.16,245.0,245.0,300.0,216.0187,216.0187,215.8777,215.8777,300.0
2017-03-13 13:20:00,244.98,244.98,244.98,244.98,200.0,215.8601,215.8601,215.8601,215.8601,200.0
2017-03-13 13:25:00,245.07,245.11,245.07,245.1,1186.0,215.9394,215.9746,215.9394,215.9658,1186.0
2017-03-13 13:30:00,244.96,244.96,244.96,244.96,100.0,215.8424,215.8424,215.8424,215.8424,100.0
2017-03-13 13:35:00,245.03,245.04,244.82,244.92,1307.0,215.9041,215.9129,215.7191,215.8072,1307.0
2017-03-13 13:40:00,244.99,245.01,244.86,244.98,1100.0,215.8689,215.8865,215.7543,215.8601,1100.0
2017-03-13 13:45:00,244.94,245.0,244.84,244.89,1000.0,215.8248,215.8777,215.7367,215.7808,1000.0
2017-03-13 13:50:00,245.01,245.13,245.0,245.07,604.0,215.8865,215.9922,215.8777,215.9394,604.0
2017-03-13 13:55:00,245.07,245.15,245.0,245.0,1800.0,215.9394,216.0099,215.8777,215.8777,1800.0
2017-03-13 14:00:00,245.1,245.1,245.01,245.01,270.0,215.9658,215.9658,215.8865,215.8865,270.0
2017-03-13 14:05:00,244.92,245.05,244.87,245.05,1500.0,215.8072,215.9217,215.7631,215.9217,1500.0
2017-03-13 14:10:00,244.97,245.17,244.97,245.07,1437.0,215.8513,216.0275,215.8513,215.9394,1437.0
2017-03-13 14:15:00,245.18,245.3,245.07,245.26,3666.0,216.0363,216.142,215.9394,216.1068,3666.0
2017-03-13 14:20:00,245.25,245.48,245.25,245.48,1500.0,216.098,216.3006,216.098,216.3006,1500.0
2017-03-13 14:25:00,245.55,245.76,245.55,245.75,1000.0,216.3623,216.5473,216.3623,216.5385,1000.0
2017-03-13 14:30:00,245.48,245.56,245.3,245.56,1800.0,216.3006,216.3711,216.142,216.3711,1800.0
2017-03-13 14:35:00,245.61,245.78,245.6,245.78,2949.0,216.4152,216.565,216.4064,216.565,2949.0
2017-03-13 14:40:00,245.81,245.81,245.67,245.78,1200.0,216.5914,216.5914,216.468,216.565,1200.0
2017-03-13 14:45:00,245.72,245.83,245.63,245.81,1000.0,216.5121,216.609,216.4328,216.5914,1000.0
2017-03-13 14:50:00,245.78,245.79,245.36,245.58,4535.0,216.565,216.5738,216.1949,216.3887,4535.0
2017-03-13 14:55:00,245.61,245.61,245.61,245.61,100.0,216.4152,216.4152,216.4152,216.4152,100.0
2017-03-13 15:00:00,245.84,246.09,245.83,245.83,3165.0,216.6178,216.8381,216.609,216.609,3165.0
2017-03-13 15:05:00,245.84,246.09,245.72,246.09,2327.0,216.6178,216.8381,216.5121,216.8381,2327.0
2017-03-13 15:10:00,246.09,246.22,246.09,246.22,1400.0,216.8381,216.9527,216.8381,216.9527,1400.0
2017-03-13 15:15:00,246.22,246.22,245.79,245.82,3944.0,216.9527,216.9527,216.5738,216.6002,3944.0
2017-03-13 15:20:00,245.93,245.97,245.93,245.97,442.0,216.6971,216.7324,216.6971,216.7324,442.0
2017-03-13 15:25:00,246.04,246.08,245.92,246.02,3265.0,216.7941,216.8293,216.6883,216.7764,3265.0
2017-03-13 15:30:00,245.94,246.04,245.86,246.04,2717.0,216.706,216.7941,216.6355,216.7941,2717.0
2017-03-13 15:35:00,245.96,246.28,245.92,246.09,6022.0,216.7236,217.0055,216.6883,216.8381,6022.0
2017-03-13 15:40:00,246.07,246.59,246.05,246.54,4848.0,216.8205,217.2787,216.8029,217.2346,4848.0
2017-03-13 15:45:00,246.66,246.66,246.41,246.42,9870.0,217.3404,217.3404,217.1201,217.1289,9870.0
2017-03-13 15:50:00,246.4,246.53,246.27,246.33,17559.0,217.1113,217.2258,216.9967,217.0496,17559.0
2017-03-13 15:55:00,246.33,246.45,246.24,246.38,22692.0,217.0496,217.1553,216.9703,217.0936,22692.0
2017-03-14 09:30:00,244.91,245.8,244.41,244.41,2635.0,215.7984,216.5826,215.3578,215.3578,2635.0
2017-03-14 09:35:00,244.26,244.7,244.26,244.36,1111.0,215.2256,215.6133,215.2256,215.3138,1111.0
2017-03-14 09:40:00,244.07,244.95,244.07,244.94,1903.0,215.0582,215.8336,215.0582,215.8248,1903.0
2017-03-14 09:45:00,244.76,245.07,244.66,244.75,5125.0,215.6662,215.9394,215.5781,215.6574,5125.0
2017-03-14 09:50:00,244.3,244.86,244.23,244.66,2900.0,215.2609,215.7543,215.1992,215.5781,2900.0
2017-03-14 09:55:00,244.74,244.92,244.61,244.92,2213.0,215.6486,215.8072,215.534,215.8072,2213.0
2017-03-14 10:00:00,244.81,244.9,244.37,244.7,5402.0,215.7103,215.7896,215.3226,215.6133,5402.0
2017-03-14 10:05:00,244.79,244.79,244.49,244.6,1000.0,215.6926,215.6926,215.4283,215.5252,1000.0
2017-03-14 10:10:00,244.71,245.33,244.7,244.92,3650.0,215.6222,216.1685,215.6133,215.8072,3650.0
2017-03-14 10:15:00,245.09,245.28,244.98,245.03,5734.0,215.957,216.1244,215.8601,215.9041,5734.0
2017-03-14 10:20:00,244.98,245.15,244.89,245.14,2300.0,215.8601,216.0099,215.7808,216.001,2300.0
2017-03-14 10:25:00,245.31,245.41,245.13,245.4,1200.0,216.1508,216.239,215.9922,216.2301,1200.0
2017-03-14 10:30:00,245.39,245.39,244.67,244.98,5412.0,216.2213,216.2213,215.5869,215.8601,5412.0
2017-03-14 10:35:00,245.14,245.21,245.14,245.21,500.0,216.001,216.0627,216.001,216.0627,500.0
2017-03-14 10:40:00,245.2,245.44,244.88,245.26,8599.0,216.0539,216.2654,215.7719,216.1068,8599.0
2017-03-14 10:45:00,245.02,245.2,244.66,244.8,5665.0,215.8953,216.0539,215.5781,215.7015,5665.0
2017-03-14 10:50:00,244.84,245.15,244.84,244.88,3660.0,215.7367,216.0099,215.7367,215.7719,3660.0
2017-03-14 10:55:00,244.78,244.97,244.78,244.81,16399.0,215.6838,215.8513,215.6838,215.7103,16399.0
2017-03-14 11:00:00,244.85,244.85,244.52,244.64,6159.0,215.7455,215.7455,215.4547,215.5605,6159.0
2017-03-14 11:05:00,244.57,244.63,244.45,244.45,2191.0,215.4988,215.5517,215.3931,215.3931,2191.0
2017-03-14 11:10:00,244.25,244.25,243.66,243.66,6800.0,215.2168,215.2168,214.697,214.697,6800.0
2017-03-14 11:15:00,243.73,244.72,243.73,244.59,9203.0,214.7586,215.631,214.7586,215.5164,9203.0
2017-03-14 11:20:00,244.53,244.53,244.34,244.34,1900.0,215.4636,215.4636,215.2961,215.2961,1900.0
2017-03-14 11:25:00,244.45,244.73,244.38,244.62,4562.0,215.3931,215.6398,215.3314,215.5429,4562.0
2017-03-14 11:30:00,244.72,245.1,244.67,244.67,4301.0,215.631,215.9658,215.5869,215.5869,4301.0
2017-03-14 11:35:00,244.91,244.91,244.63,244.63,1404.0,215.7984,215.7984,215.5517,215.5517,1404.0
2017-03-14 11:40:00,244.41,244.77,244.41,244.5,2190.0,215.3578,215.675,215.3578,215.4371,2190.0
2017-03-14 11:45:00,244.5,244.5,244.29,244.39,1015.0,215.4371,215.4371,215.2521,215.3402,1015.0
2017-03-14 11:50:00,244.38,244.57,244.38,244.46,1400.0,215.3314,215.4988,215.3314,215.4019,1400.0
2017-03-14 11:55:00,244.44,244.56,244.3,244.3,3027.0,215.3843,215.49,215.2609,215.2609,3027.0
2017-03-14 12:00:00,244.27,244.44,244.2,244.25,3271.0,215.2345,215.3843,215.1728,215.2168,3271.0
2017-03-14 12:05:00,244.24,244.25,244.0,244.01,1063.0,215.208,215.2168,214.9966,215.0054,1063.0
2017-03-14 12:10:00,243.91,244.13,243.91,243.95,3124.0,214.9172,215.1111,214.9172,214.9525,3124.0
2017-03-14 12:15:00,244.0,244.02,243.83,243.83,2301.0,214.9966,215.0142,214.8468,214.8468,2301.0
2017-03-14 12:20:00,243.94,243.99,243.83,243.99,1200.0,214.9437,214.9877,214.8468,214.9877,1200.0
2017-03-14 12:25:00,243.82,244.04,243.82,243.91,900.0,214.8379,215.0318,214.8379,214.9172,900.0
2017-03-14 12:30:00,243.91,244.01,243.88,243.93,1000.0,214.9172,215.0054,214.8908,214.9349,1000.0
2017-03-14 12:35:00,243.82,243.82,243.82,243.82,100.0,214.8379,214.8379,214.8379,214.8379,100.0
2017-03-14 12:40:00,243.83,244.15,243.83,244.01,2925.0,214.8468,215.1287,214.8468,215.0054,2925.0
2017-03-14 12:45:00,244.05,244.08,243.76,243.94,2500.0,215.0406,215.067,214.7851,214.9437,2500.0
2017-03-14 12:50:00,243.98,243.98,243.5,243.57,1848.0,214.9789,214.9789,214.556,214.6177,1848.0
2017-03-14 12:55:00,243.55,243.64,243.5,243.64,2700.0,214.6,214.6793,214.556,214.6793,2700.0
2017-03-14 13:00:00,243.58,243.91,243.58,243.83,2400.0,214.6265,214.9172,214.6265,214.8468,2400.0
2017-03-14 13:05:00,243.78,243.82,243.7,243.79,1200.0,214.8027,214.8379,214.7322,214.8115,1200.0
2017-03-14 13:10:00,243.64,243.86,243.53,243.86,2100.0,214.6793,214.8732,214.5824,214.8732,2100.0
2017-03-14 13:15:00,243.75,243.8,243.73,243.8,700.0,214.7763,214.8203,214.7586,214.8203,700.0
2017-03-14 13:20:00,243.74,243.74,243.53,243.73,2200.0,214.7675,214.7675,214.5824,214.7586,2200.0
2017-03-14 13:25:00,243.88,244.13,243.81,244.11,4700.0,214.8908,215.1111,214.8291,215.0935,4700.0
2017-03-14 13:30:00,244.02,244.13,243.9,244.08,3980.0,215.0142,215.1111,214.9084,215.067,3980.0
2017-03-14 13:35:00,244.0,244.0,243.87,243.94,2900.0,214.9966,214.9966,214.882,214.9437,2900.0
2017-03-14 13:40:00,243.97,244.14,243.89,244.02,1660.0,214.9701,215.1199,214.8996,215.0142,1660.0
2017-03-14 13:45:00,244.0,244.03,243.87,243.88,700.0,214.9966,215.023,214.882,214.8908,700.0
2017-03-14 13:50:00,243.88,243.92,243.73,243.9,2542.0,214.8908,214.9261,214.7586,214.9084,2542.0
2017-03-14 13:55:00,243.93,243.98,243.68,243.68,1661.0,214.9349,214.9789,214.7146,214.7146,1661.0
2017-03-14 14:00:00,243.82,244.04,243.75,244.03,3100.0,214.8379,215.0318,214.7763,215.023,3100.0
2017-03-14 14:05:00,243.98,244.07,243.83,243.83,11010.0,214.9789,215.0582,214.8468,214.8468,11010.0
2017-03-14 14:10:00,243.75,244.03,243.62,244.01,5006.0,214.7763,215.023,214.6617,215.0054,5006.0
2017-03-14 14:15:00,244.06,244.15,243.6,243.66,4600.0,215.0494,215.1287,214.6441,214.697,4600.0
2017-03-14 14:20:00,243.8,244.01,243.75,243.95,3600.0,214.8203,215.0054,214.7763,214.9525,3600.0
2017-03-14 14:25:00,244.07,244.07,243.95,244.0,1520.0,215.0582,215.0582,214.9525,214.9966,1520.0
2017-03-14 14:30:00,244.0,244.22,244.0,244.22,4001.0,214.9966,215.1904,214.9966,215.1904,4001.0
2017-03-14 14:35:00,244.21,244.43,244.08,244.37,5020.0,215.1816,215.3754,215.067,215.3226,5020.0
2017-03-14 14:40:00,244.43,244.44,244.29,244.35,841.0,215.3754,215.3843,215.2521,215.3049,841.0
2017-03-14 14:45:00,244.36,244.41,244.04,244.04,1901.0,215.3138,215.3578,215.0318,215.0318,1901.0
2017-03-14 14:50:00,244.01,244.12,243.58,244.12,4700.0,215.0054,215.1023,214.6265,215.1023,4700.0
2017-03-14 14:55:00,244.21,244.22,243.91,243.94,2798.0,215.1816,215.1904,214.9172,214.9437,2798.0
2017-03-14 15:00:00,244.05,244.19,243.92,243.92,2500.0,215.0406,215.164,214.9261,214.9261,2500.0
2017-03-14 15:05:00,244.07,244.26,244.07,244.25,3102.0,215.0582,215.2256,215.0582,215.2168,3102.0
2017-03-14 15:10:00,244.25,244.42,244.25,244.28,3584.0,215.2168,215.3666,215.2168,215.2433,3584.0
2017-03-14 15:15:00,244.21,244.26,244.05,244.12,4648.0,215.1816,215.2256,215.0406,215.1023,4648.0
2017-03-14 15:20:00,244.19,244.23,244.16,244.2,2750.0,215.164,215.1992,215.1375,215.1728,2750.0
2017-03-14 15:25:00,244.12,244.16,243.93,244.06,12900.0,215.1023,215.1375,214.9349,215.0494,12900.0
2017-03-14 15:30:00,244.15,244.4,244.11,244.36,10732.0,215.1287,215.349,215.0935,215.3138,10732.0
2017-03-14 15:35:00,244.38,244.45,244.27,244.3,13617.0,215.3314,215.3931,215.2345,215.2609,13617.0
2017-03-14 15:40:00,244.25,244.42,243.92,244.32,10400.0,215.2168,215.3666,214.9261,215.2785,10400.0
2017-03-14 15:45:00,244.36,244.51,244.27,244.51,13880.0,215.3138,215.4459,215.2345,215.4459,13880.0
2017-03-14 15:50:00,244.5,244.51,244.33,244.45,15976.0,215.4371,215.4459,215.2873,215.3931,15976.0
2017-03-14 15:55:00,244.43,244.62,244.41,244.5,27282.0,215.3754,215.5429,215.3578,215.4371,27282.0
2017-03-15 09:30:00,245.11,245.5,245.11,245.41,2120.0,215.9746,216.3183,215.9746,216.239,2120.0
2017-03-15 09:35:00,245.75,245.76,245.33,245.58,700.0,216.5385,216.5473,216.1685,216.3887,700.0
2017-03-15 09:40:00,245.38,246.39,245.14,245.42,2402.0,216.2125,217.1025,216.001,216.2478,2402.0
2017-03-15 09:45:00,245.96,246.15,245.92,246.04,2182.0,216.7236,216.891,216.6883,216.7941,2182.0
2017-03-15 09:50:00,246.0,246.5,246.0,246.13,2250.0,216.7588,217.1994,216.7588,216.8734,2250.0
2017-03-15 09:55:00,245.92,246.17,245.75,245.97,1000.0,216.6883,216.9086,216.5385,216.7324,1000.0
2017-03-15 10:00:00,245.99,246.45,245.96,245.99,4859.0,216.75,217.1553,216.7236,216.75,4859.0
2017-03-15 10:05:00,245.99,246.38,245.9,246.0,2800.0,216.75,217.0936,216.6707,216.7588,2800.0
2017-03-15 10:10:00,246.01,246.28,245.7,246.09,10498.0,216.7676,217.0055,216.4945,216.8381,10498.0
2017-03-15 10:15:00,245.98,245.98,245.56,245.56,2200.0,216.7412,216.7412,216.3711,216.3711,2200.0
2017-03-15 10:20:00,245.63,246.14,245.62,246.0,2300.0,216.4328,216.8822,216.424,216.7588,2300.0
2017-03-15 10:25:00,245.92,246.23,245.85,246.02,8295.0,216.6883,216.9615,216.6266,216.7764,8295.0
2017-03-15 10:30:00,245.91,245.93,245.67,245.9,2323.0,216.6795,216.6971,216.468,216.6707,2323.0
2017-03-15 10:35:00,245.84,245.84,245.74,245.74,400.0,216.6178,216.6178,216.5297,216.5297,400.0
2017-03-15 10:40:00,245.67,245.75,245.54,245.67,6000.0,216.468,216.5385,216.3535,216.468,6000.0
2017-03-15 10:45:00,245.65,245.66,245.34,245.34,1400.0,216.4504,216.4592,216.1773,216.1773,1400.0
2017-03-15 10:50:00,245.26,245.34,245.1,245.19,1117.0,216.1068,216.1773,215.9658,216.0451,1117.0
2017-03-15 10:55:00,245.16,245.42,245.16,245.23,2700.0,216.0187,216.2478,216.0187,216.0803,2700.0
2017-03-15 11:00:00,245.31,245.53,245.24,245.53,700.0,216.1508,216.3447,216.0892,216.3447,700.0
2017-03-15 11:05:00,245.46,245.54,245.07,245.16,7418.0,216.283,216.3535,215.9394,216.0187,7418.0
2017-03-15 11:10:00,245.17,245.38,245.08,245.38,2668.0,216.0275,216.2125,215.9482,216.2125,2668.0
2017-03-15 11:15:00,245.21,245.21,245.16,245.16,600.0,216.0627,216.0627,216.0187,216.0187,600.0
2017-03-15 11:20:00,245.22,245.31,245.16,245.31,1100.0,216.0715,216.1508,216.0187,216.1508,1100.0
2017-03-15 11:25:00,245.4,245.4,245.09,245.16,5317.0,216.2301,216.2301,215.957,216.0187,5317.0
2017-03-15 11:30:00,245.22,245.33,244.88,244.88,11000.0,216.0715,216.1685,215.7719,215.7719,11000.0
2017-03-15 11:35:00,245.1,245.18,245.01,245.16,1010.0,215.9658,216.0363,215.8865,216.0187,1010.0
2017-03-15 11:40:00,245.07,245.14,244.92,245.05,1504.0,215.9394,216.001,215.8072,215.9217,1504.0
2017-03-15 11:45:00,245.1,245.1,245.1,245.1,100.0,215.9658,215.9658,215.9658,215.9658,100.0
2017-03-15 11:50:00,245.2,245.2,245.16,245.2,600.0,216.0539,216.0539,216.0187,216.0539,600.0
2017-03-15 11:55:00,245.33,245.35,245.02,245.11,1125.0,216.1685,216.1861,215.8953,215.9746,1125.0
2017-03-15 12:00:00,245.24,245.33,245.13,245.33,800.0,216.0892,216.1685,215.9922,216.1685,800.0
2017-03-15 12:05:00,245.53,245.64,245.32,245.32,1120.0,216.3447,216.4416,216.1596,216.1596,1120.0
2017-03-15 12:10:00,245.34,245.35,244.64,244.82,7375.0,216.1773,216.1861,215.5605,215.7191,7375.0
2017-03-15 12:15:00,244.83,244.99,244.72,244.79,4300.0,215.7279,215.8689,215.631,215.6926,4300.0
2017-03-15 12:20:00,244.85,245.23,244.85,245.21,1000.0,215.7455,216.0803,215.7455,216.0627,1000.0
2017-03-15 12:25:00,245.34,245.34,245.03,245.1,1000.0,216.1773,216.1773,215.9041,215.9658,1000.0
2017-03-15 12:30:00,245.1,245.11,245.03,245.03,400.0,215.9658,215.9746,215.9041,215.9041,400.0
2017-03-15 12:35:00,245.14,245.24,245.13,245.24,700.0,216.001,216.0892,215.9922,216.0892,700.0
2017-03-15 12:40:00,245.31,245.41,245.16,245.41,1200.0,216.1508,216.239,216.0187,216.239,1200.0
2017-03-15 12:45:00,245.41,245.41,245.17,245.3,3705.0,216.239,216.239,216.0275,216.142,3705.0
2017-03-15 12:50:00,245.17,245.17,245.09,245.09,648.0,216.0275,216.0275,215.957,215.957,648.0
2017-03-15 12:55:00,245.01,245.08,245.01,245.03,600.0,215.8865,215.9482,215.8865,215.9041,600.0
2017-03-15 13:00:00,245.04,245.06,244.97,245.06,742.0,215.9129,215.9306,215.8513,215.9306,742.0
2017-03-15 13:05:00,245.05,245.35,245.01,245.32,2327.0,215.9217,216.1861,215.8865,216.1596,2327.0
2017-03-15 13:10:00,245.28,245.28,245.09,245.28,1100.0,216.1244,216.1244,215.957,216.1244,1100.0
2017-03-15 13:15:00,245.12,245.13,244.98,244.98,700.0,215.9834,215.9922,215.8601,215.8601,700.0
2017-03-15 13:20:00,244.79,244.79,244.78,244.79,100.0,215.6926,215.6926,215.6838,215.6926,100.0
2017-03-15 13:25:00,244.84,245.17,244.41,245.17,2200.0,215.7367,216.0275,215.3578,216.0275,2200.0
2017-03-15 13:30:00,245.13,245.13,245.13,245.13,100.0,215.9922,215.9922,215.9922,215.9922,100.0
2017-03-15 13:35:00,245.24,245.44,245.21,245.21,2300.0,216.0892,216.2654,216.0627,216.0627,2300.0
2017-03-15 13:40:00,245.21,245.21,245.21,245.21,0.0,216.0627,216.0627,216.0627,216.0627,0.0
2017-03-15 13:45:00,245.43,245.5,245.43,245.5,842.0,216.2566,216.3183,216.2566,216.3183,842.0
2017-03-15 13:50:00,245.38,245.38,245.16,245.37,2100.0,216.2125,216.2125,216.0187,216.2037,2100.0
2017-03-15 13:55:00,245.5,245.59,245.5,245.59,2300.0,216.3183,216.3976,216.3183,216.3976,2300.0
2017-03-15 14:00:00,245.53,245.97,245.1,245.77,10848.0,216.3447,216.7324,215.9658,216.5562,10848.0
2017-03-15 14:05:00,245.79,246.08,245.68,245.82,11475.0,216.5738,216.8293,216.4769,216.6002,11475.0
2017-03-15 14:10:00,245.89,246.18,245.81,246.0,8540.0,216.6619,216.9174,216.5914,216.7588,8540.0
2017-03-15 14:15:00,246.0,246.11,245.63,245.67,5065.0,216.7588,216.8557,216.4328,216.468,5065.0
2017-03-15 14:20:00,245.72,245.88,245.62,245.78,7490.0,216.5121,216.6531,216.424,216.565,7490.0
2017-03-15 14:25:00,245.8,245.88,245.47,245.79,4100.0,216.5826,216.6531,216.2918,216.5738,4100.0
2017-03-15 14:30:00,245.61,245.79,245.45,245.78,4089.0,216.4152,216.5738,216.2742,216.565,4089.0
2017-03-15 14:35:00,245.65,246.0,245.34,246.0,3050.0,216.4504,216.7588,216.1773,216.7588,3050.0
2017-03-15 14:40:00,246.0,246.09,245.59,245.63,5156.0,216.7588,216.8381,216.3976,216.4328,5156.0
2017-03-15 14:45:00,245.92,246.21,245.79,245.82,9939.0,216.6883,216.9439,216.5738,216.6002,9939.0
2017-03-15 14:50:00,245.93,246.23,245.79,246.02,4995.0,216.6971,216.9615,216.5738,216.7764,4995.0
2017-03-15 14:55:00,246.16,246.38,246.02,246.38,5492.0,216.8998,217.0936,216.7764,217.0936,5492.0
2017-03-15 15:00:00,246.39,246.78,246.39,246.78,4955.0,217.1025,217.4461,217.1025,217.4461,4955.0
2017-03-15 15:05:00,246.84,247.04,246.77,246.98,3700.0,217.499,217.6752,217.4373,217.6223,3700.0
2017-03-15 15:10:00,246.96,247.25,246.79,247.25,3399.0,217.6047,217.8602,217.4549,217.8602,3399.0
2017-03-15 15:15:00,247.16,247.36,246.93,247.15,3569.0,217.7809,217.9572,217.5783,217.7721,3569.0
2017-03-15 15:20:00,247.25,247.42,247.24,247.42,1900.0,217.8602,218.01,217.8514,218.01,1900.0
2017-03-15 15:25:00,247.37,247.83,247.36,247.83,4931.0,217.966,218.3713,217.9572,218.3713,4931.0
2017-03-15 15:30:00,247.77,247.84,247.46,247.73,7548.0,218.3184,218.3801,218.0453,218.2832,7548.0
2017-03-15 15:35:00,247.78,248.06,247.72,247.82,5800.0,218.3272,218.574,218.2744,218.3625,5800.0
2017-03-15 15:40:00,247.81,247.88,247.31,247.4,7890.0,218.3537,218.4153,217.9131,217.9924,7890.0
2017-03-15 15:45:00,247.39,247.62,247.27,247.29,11933.0,217.9836,218.1863,217.8779,217.8955,11933.0
2017-03-15 15:50:00,247.31,247.67,247.31,247.51,14319.0,217.9131,218.2303,217.9131,218.0893,14319.0
2017-03-15 15:55:00,247.5,247.66,247.34,247.43,42253.0,218.0805,218.2215,217.9395,218.0188,42253.0
2017-03-16 09:30:00,247.6,247.98,246.99,247.82,2556.0,218.1686,218.5035,217.6311,218.3625,2556.0
2017-03-16 09:35:00,247.9,247.9,246.75,246.75,1400.0,218.433,218.433,217.4197,217.4197,1400.0
2017-03-16 09:40:00,246.69,247.54,246.62,247.54,4100.0,217.3668,218.1158,217.3051,218.1158,4100.0
2017-03-16 09:45:00,247.51,247.67,247.23,247.67,1577.0,218.0893,218.2303,217.8426,218.2303,1577.0
2017-03-16 09:50:00,247.59,247.94,247.51,247.51,674.0,218.1598,218.4682,218.0893,218.0893,674.0
2017-03-16 09:55:00,247.55,247.64,247.08,247.34,2318.0,218.1246,218.2039,217.7104,217.9395,2318.0
2017-03-16 10:00:00,247.54,247.8,247.53,247.8,1159.0,218.1158,218.3449,218.107,218.3449,1159.0
2017-03-16 10:05:00,247.75,247.78,247.6,247.78,900.0,218.3008,218.3272,218.1686,218.3272,900.0
2017-03-16 10:10:00,247.6,247.6,246.9,247.17,2563.0,218.1686,218.1686,217.5518,217.7897,2563.0
2017-03-16 10:15:00,246.94,247.02,246.86,247.02,700.0,217.5871,217.6576,217.5166,217.6576,700.0
2017-03-16 10:20:00,246.84,246.94,246.49,246.71,2593.0,217.499,217.5871,217.1906,217.3844,2593.0
2017-03-16 10:25:00,246.77,247.21,246.77,247.21,1204.0,217.4373,217.825,217.4373,217.825,1204.0
2017-03-16 10:30:00,247.13,247.19,247.0,247.05,2088.0,217.7545,217.8074,217.64,217.684,2088.0
2017-03-16 10:35:00,247.19,247.19,246.86,246.86,600.0,217.8074,217.8074,217.5166,217.5166,600.0
2017-03-16 10:40:00,246.83,247.11,246.8,247.11,1259.0,217.4902,217.7369,217.4637,217.7369,1259.0
2017-03-16 10:45:00,247.06,247.32,247.05,247.32,800.0,217.6928,217.9219,217.684,217.9219,800.0
2017-03-16 10:50:00,247.25,247.33,247.03,247.03,1600.0,217.8602,217.9307,217.6664,217.6664,1600.0
2017-03-16 10:55:00,247.02,247.02,246.58,246.87,2302.0,217.6576,217.6576,217.2699,217.5254,2302.0
2017-03-16 11:00:00,246.72,246.73,246.09,246.09,1900.0,217.3932,217.402,216.8381,216.8381,1900.0
2017-03-16 11:05:00,246.09,246.41,246.09,246.41,1638.0,216.8381,217.1201,216.8381,217.1201,1638.0
2017-03-16 11:10:00,246.26,246.3,246.17,246.17,600.0,216.9879,217.0232,216.9086,216.9086,600.0
2017-03-16 11:15:00,246.18,246.23,245.88,245.88,800.0,216.9174,216.9615,216.6531,216.6531,800.0
2017-03-16 11:20:00,246.15,246.37,246.15,246.37,2946.0,216.891,217.0848,216.891,217.0848,2946.0
2017-03-16 11:25:00,246.32,246.44,246.03,246.18,2400.0,217.0408,217.1465,216.7853,216.9174,2400.0
2017-03-16 11:30:00,246.34,246.44,246.24,246.44,1000.0,217.0584,217.1465,216.9703,217.1465,1000.0
2017-03-16 11:35:00,246.39,246.39,245.98,246.21,1907.0,217.1025,217.1025,216.7412,216.9439,1907.0
2017-03-16 11:40:00,246.07,246.07,246.0,246.0,400.0,216.8205,216.8205,216.7588,216.7588,400.0
2017-03-16 11:45:00,246.0,246.46,246.0,246.38,3684.0,216.7588,217.1641,216.7588,217.0936,3684.0
2017-03-16 11:50:00,246.27,246.27,246.19,246.27,1100.0,216.9967,216.9967,216.9262,216.9967,1100.0
2017-03-16 11:55:00,246.15,246.32,246.11,246.32,2200.0,216.891,217.0408,216.8557,217.0408,2200.0
2017-03-16 12:00:00,246.35,246.35,246.3,246.3,550.0,217.0672,217.0672,217.0232,217.0232,550.0
2017-03-16 12:05:00,246.21,246.21,246.21,246.21,200.0,216.9439,216.9439,216.9439,216.9439,200.0
2017-03-16 12:10:00,246.24,246.36,246.13,246.17,7800.0,216.9703,217.076,216.8734,216.9086,7800.0
2017-03-16 12:15:00,246.17,246.2,246.1,246.1,2300.0,216.9086,216.935,216.8469,216.8469,2300.0
2017-03-16 12:20:00,246.19,246.31,246.19,246.23,2700.0,216.9262,217.032,216.9262,216.9615,2700.0
2017-03-16 12:25:00,246.31,246.39,246.31,246.37,600.0,217.032,217.1025,217.032,217.0848,600.0
2017-03-16 12:30:00,246.26,246.26,246.25,246.26,200.0,216.9879,216.9879,216.9791,216.9879,200.0
2017-03-16 12:35:00,246.23,246.48,246.22,246.44,2800.0,216.9615,217.1818,216.9527,217.1465,2800.0
2017-03-16 12:40:00,246.44,246.55,246.35,246.44,5185.0,217.1465,217.2434,217.0672,217.1465,5185.0
2017-03-16 12:45:00,246.37,246.37,246.25,246.25,400.0,217.0848,217.0848,216.9791,216.9791,400.0
2017-03-16 12:50:00,246.31,246.38,246.31,246.37,902.0,217.032,217.0936,217.032,217.0848,902.0
2017-03-16 12:55:00,246.43,246.43,246.43,246.43,100.0,217.1377,217.1377,217.1377,217.1377,100.0
2017-03-16 13:00:00,246.41,246.41,246.27,246.27,1200.0,217.1201,217.1201,216.9967,216.9967,1200.0
2017-03-16 13:05:00,246.3,246.5,246.04,246.19,4900.0,217.0232,217.1994,216.7941,216.9262,4900.0
2017-03-16 13:10:00,246.21,246.21,246.12,246.12,3000.0,216.9439,216.9439,216.8646,216.8646,3000.0
2017-03-16 13:15:00,246.17,246.26,245.95,246.09,2289.0,216.9086,216.9879,216.7148,216.8381,2289.0
2017-03-16 13:20:00,246.09,246.09,246.09,246.09,0.0,216.8381,216.8381,216.8381,216.8381,0.0
2017-03-16 13:25:00,246.12,246.17,246.1,246.1,1105.0,216.8646,216.9086,216.8469,216.8469,1105.0
2017-03-16 13:30:00,245.95,246.34,245.95,246.29,6818.0,216.7148,217.0584,216.7148,217.0143,6818.0
2017-03-16 13:35:00,246.21,246.28,246.21,246.28,534.0,216.9439,217.0055,216.9439,217.0055,534.0
2017-03-16 13:40:00,246.3,246.51,246.19,246.19,2699.0,217.0232,217.2082,216.9262,216.9262,2699.0
2017-03-16 13:45:00,246.22,246.28,246.22,246.27,600.0,216.9527,217.0055,216.9527,216.9967,600.0
2017-03-16 13:50:00,246.24,246.5,246.24,246.5,3085.0,216.9703,217.1994,216.9703,217.1994,3085.0
2017-03-16 13:55:00,246.31,246.31,245.9,245.9,1885.0,217.032,217.032,216.6707,216.6707,1885.0
2017-03-16 14:00:00,245.86,245.86,245.85,245.86,728.0,216.6355,216.6355,216.6266,216.6355,728.0
2017-03-16 14:05:00,245.84,246.18,245.84,246.18,2000.0,216.6178,216.9174,216.6178,216.9174,2000.0
2017-03-16 14:10:00,246.18,246.31,246.18,246.24,1400.0,216.9174,217.032,216.9174,216.9703,1400.0
2017-03-16 14:15:00,246.36,246.41,246.32,246.4,1141.0,217.076,217.1201,217.0408,217.1113,1141.0
2017-03-16 14:20:00,246.41,246.41,246.11,246.11,2150.0,217.1201,217.1201,216.8557,216.8557,2150.0
2017-03-16 14:25:00,246.21,246.21,246.08,246.08,1401.0,216.9439,216.9439,216.8293,216.8293,1401.0
2017-03-16 14:30:00,246.1,246.17,245.98,246.11,935.0,216.8469,216.9086,216.7412,216.8557,935.0
2017-03-16 14:35:00,246.11,246.11,245.93,246.03,2374.0,216.8557,216.8557,216.6971,216.7853,2374.0
2017-03-16 14:40:00,246.05,246.05,245.77,245.77,1000.0,216.8029,216.8029,216.5562,216.5562,1000.0
2017-03-16 14:45:00,245.54,245.59,245.16,245.2,8400.0,216.3535,216.3976,216.0187,216.0539,8400.0
2017-03-16 14:50:00,245.31,245.42,245.15,245.34,3289.0,216.1508,216.2478,216.0099,216.1773,3289.0
2017-03-16 14:55:00,245.19,245.25,244.8,245.02,8800.0,216.0451,216.098,215.7015,215.8953,8800.0
2017-03-16 15:00:00,244.97,245.09,244.49,244.92,7900.0,215.8513,215.957,215.4283,215.8072,7900.0
2017-03-16 15:05:00,244.85,245.12,244.8,245.12,2718.0,215.7455,215.9834,215.7015,215.9834,2718.0
2017-03-16 15:10:00,245.04,245.3,244.98,245.27,3600.0,215.9129,216.142,215.8601,216.1156,3600.0
2017-03-16 15:15:00,245.34,245.53,245.3,245.52,5138.0,216.1773,216.3447,216.142,216.3359,5138.0
2017-03-16 15:20:00,245.47,245.83,245.46,245.63,7500.0,216.2918,216.609,216.283,216.4328,7500.0
2017-03-16 15:25:00,245.48,245.54,245.35,245.4,3827.0,216.3006,216.3535,216.1861,216.2301,3827.0
2017-03-16 15:30:00,245.44,245.5,245.24,245.41,5525.0,216.2654,216.3183,216.0892,216.239,5525.0
2017-03-16 15:35:00,245.37,245.64,245.37,245.44,5455.0,216.2037,216.4416,216.2037,216.2654,5455.0
2017-03-16 15:40:00,245.41,245.55,245.36,245.54,3950.0,216.239,216.3623,216.1949,216.3535,3950.0
2017-03-16 15:45:00,245.45,245.53,245.0,245.13,16020.0,216.2742,216.3447,215.8777,215.9922,16020.0
2017-03-16 15:50:00,245.11,245.15,244.75,244.92,24561.0,215.9746,216.0099,215.6574,215.8072,24561.0
2017-03-16 15:55:00,244.92,245.06,244.82,244.97,22307.0,215.8072,215.9306,215.7191,215.8513,22307.0
2017-03-17 09:30:00,245.0,246.45,245.0,246.44,60304.0,215.8777,217.1553,215.8777,217.1465,60304.0
2017-03-17 09:35:00,245.58,245.58,245.31,245.31,200.0,216.3887,216.3887,216.1508,216.1508,200.0
2017-03-17 09:40:00,245.5,245.5,244.37,244.72,2200.0,216.3183,216.3183,215.3226,215.631,2200.0
2017-03-17 09:45:00,244.33,245.14,244.32,245.14,2527.0,215.2873,216.001,215.2785,216.001,2527.0
2017-03-17 09:50:00,245.14,245.33,244.96,244.96,3050.0,216.001,216.1685,215.8424,215.8424,3050.0
2017-03-17 09:55:00,244.89,244.94,244.66,244.66,1000.0,215.7808,215.8248,215.5781,215.5781,1000.0
2017-03-17 10:00:00,244.57,245.02,244.41,244.93,4321.0,215.4988,215.8953,215.3578,215.816,4321.0
2017-03-17 10:05:00,244.85,245.03,244.62,244.94,3439.0,215.7455,215.9041,215.5429,215.8248,3439.0
2017-03-17 10:10:00,244.93,244.93,244.15,244.15,2400.0,215.816,215.816,215.1287,215.1287,2400.0
2017-03-17 10:15:00,244.26,244.49,244.15,244.49,5876.0,215.2256,215.4283,215.1287,215.4283,5876.0
2017-03-17 10:20:00,244.46,244.53,244.21,244.21,2700.0,215.4019,215.4636,215.1816,215.1816,2700.0
2017-03-17 10:25:00,244.3,244.46,244.03,244.46,5566.0,215.2609,215.4019,215.023,215.4019,5566.0
2017-03-17 10:30:00,244.28,244.52,244.18,244.25,4972.0,215.2433,215.4547,215.1552,215.2168,4972.0
2017-03-17 10:35:00,244.12,244.35,243.95,244.25,8194.0,215.1023,215.3049,214.9525,215.2168,8194.0
2017-03-17 10:40:00,244.41,244.43,243.82,244.06,3862.0,215.3578,215.3754,214.8379,215.0494,3862.0
2017-03-17 10:45:00,243.96,244.37,243.96,244.13,2694.0,214.9613,215.3226,214.9613,215.1111,2694.0
2017-03-17 10:50:00,244.15,244.27,244.07,244.07,300.0,215.1287,215.2345,215.0582,215.0582,300.0
2017-03-17 10:55:00,244.07,244.3,244.07,244.11,2300.0,215.0582,215.2609,215.0582,215.0935,2300.0
2017-03-17 11:00:00,244.13,244.13,243.56,243.58,8215.0,215.1111,215.1111,214.6089,214.6265,8215.0
2017-03-17 11:05:00,243.73,244.23,243.68,244.01,6996.0,214.7586,215.1992,214.7146,215.0054,6996.0
2017-03-17 11:10:00,243.93,244.11,243.93,244.02,1300.0,214.9349,215.0935,214.9349,215.0142,1300.0
2017-03-17 11:15:00,244.12,244.21,244.04,244.21,5153.0,215.1023,215.1816,215.0318,215.1816,5153.0
2017-03-17 11:20:00,244.23,244.25,244.0,244.0,3058.0,215.1992,215.2168,214.9966,214.9966,3058.0
2017-03-17 11:25:00,243.74,244.0,243.73,243.92,500.0,214.7675,214.9966,214.7586,214.9261,500.0
2017-03-17 11:30:00,244.02,244.09,244.0,244.04,3221.0,215.0142,215.0759,214.9966,215.0318,3221.0
2017-03-17 11:35:00,243.96,244.09,243.92,244.09,1200.0,214.9613,215.0759,214.9261,215.0759,1200.0
2017-03-17 11:40:00,244.04,244.25,244.03,244.2,2946.0,215.0318,215.2168,215.023,215.1728,2946.0
2017-03-17 11:45:00,244.29,244.4,243.99,243.99,5100.0,215.2521,215.349,214.9877,214.9877,5100.0
2017-03-17 11:50:00,244.08,244.24,244.01,244.13,2200.0,215.067,215.208,215.0054,215.1111,2200.0
2017-03-17 11:55:00,244.03,244.29,244.03,244.13,1471.0,215.023,215.2521,215.023,215.1111,1471.0
2017-03-17 12:00:00,244.29,244.43,244.19,244.37,1810.0,215.2521,215.3754,215.164,215.3226,1810.0
2017-03-17 12:05:00,244.55,244.62,244.32,244.53,2831.0,215.4812,215.5429,215.2785,215.4636,2831.0
2017-03-17 12:10:00,244.59,244.72,244.47,244.72,1661.0,215.5164,215.631,215.4107,215.631,1661.0
2017-03-17 12:15:00,244.69,244.88,244.64,244.88,1857.0,215.6045,215.7719,215.5605,215.7719,1857.0
2017-03-17 12:20:00,244.88,244.99,244.82,244.85,1702.0,215.7719,215.8689,215.7191,215.7455,1702.0
2017-03-17 12:25:00,244.77,244.9,244.34,244.34,3230.0,215.675,215.7896,215.2961,215.2961,3230.0
2017-03-17 12:30:00,244.52,244.86,244.52,244.78,1011.0,215.4547,215.7543,215.4547,215.6838,1011.0
2017-03-17 12:35:00,244.74,244.92,244.58,244.92,3100.0,215.6486,215.8072,215.5076,215.8072,3100.0
2017-03-17 12:40:00,244.82,244.82,244.64,244.64,1042.0,215.7191,215.7191,215.5605,215.5605,1042.0
2017-03-17 12:45:00,244.64,244.64,244.64,244.64,0.0,215.5605,215.5605,215.5605,215.5605,0.0
2017-03-17 12:50:00,244.86,244.9,244.7,244.71,2001.0,215.7543,215.7896,215.6133,215.6222,2001.0
2017-03-17 12:55:00,244.76,244.77,244.49,244.75,5240.0,215.6662,215.675,215.4283,215.6574,5240.0
2017-03-17 13:00:00,244.76,244.76,244.53,244.53,3925.0,215.6662,215.6662,215.4636,215.4636,3925.0
2017-03-17 13:05:00,244.55,244.57,244.14,244.2,9115.0,215.4812,215.4988,215.1199,215.1728,9115.0
2017-03-17 13:10:00,244.39,244.41,243.99,244.0,4218.0,215.3402,215.3578,214.9877,214.9966,4218.0
2017-03-17 13:15:00,244.02,244.21,243.99,244.08,3067.0,215.0142,215.1816,214.9877,215.067,3067.0
2017-03-17 13:20:00,244.08,244.18,243.92,244.07,6110.0,215.067,215.1552,214.9261,215.0582,6110.0
2017-03-17 13:25:00,243.91,244.07,243.91,243.95,2100.0,214.9172,215.0582,214.9172,214.9525,2100.0
2017-03-17 13:30:00,244.06,244.06,243.8,243.92,4179.0,215.0494,215.0494,214.8203,214.9261,4179.0
2017-03-17 13:35:00,244.0,244.08,243.74,243.74,5401.0,214.9966,215.067,214.7675,214.7675,5401.0
2017-03-17 13:40:00,243.89,243.91,243.74,243.8,1400.0,214.8996,214.9172,214.7675,214.8203,1400.0
2017-03-17 13:45:00,243.86,244.0,243.74,243.97,3362.0,214.8732,214.9966,214.7675,214.9701,3362.0
2017-03-17 13:50:00,244.09,244.42,244.05,244.42,2076.0,215.0759,215.3666,215.0406,215.3666,2076.0
2017-03-17 13:55:00,244.6,244.66,244.3,244.42,7280.0,215.5252,215.5781,215.2609,215.3666,7280.0
2017-03-17 14:00:00,244.45,244.65,244.42,244.56,2235.0,215.3931,215.5693,215.3666,215.49,2235.0
2017-03-17 14:05:00,244.57,244.82,244.54,244.63,6280.0,215.4988,215.7191,215.4724,215.5517,6280.0
2017-03-17 14:10:00,244.64,244.65,244.37,244.65,2601.0,215.5605,215.5693,215.3226,215.5693,2601.0
2017-03-17 14:15:00,244.7,244.7,244.5,244.65,4018.0,215.6133,215.6133,215.4371,215.5693,4018.0
2017-03-17 14:20:00,244.7,244.93,244.67,244.71,4320.0,215.6133,215.816,215.5869,215.6222,4320.0
2017-03-17 14:25:00,244.66,244.74,244.04,244.04,14116.0,215.5781,215.6486,215.0318,215.0318,14116.0
2017-03-17 14:30:00,244.15,244.65,244.0,244.51,6607.0,215.1287,215.5693,214.9966,215.4459,6607.0
2017-03-17 14:35:00,244.58,244.65,244.5,244.5,1760.0,215.5076,215.5693,215.4371,215.4371,1760.0
2017-03-17 14:40:00,244.61,244.68,244.32,244.32,7632.0,215.534,215.5957,215.2785,215.2785,7632.0
2017-03-17 14:45:00,244.47,244.6,244.25,244.6,5800.0,215.4107,215.5252,215.2168,215.5252,5800.0
2017-03-17 14:50:00,244.47,244.47,244.26,244.26,1300.0,215.4107,215.4107,215.2256,215.2256,1300.0
2017-03-17 14:55:00,244.41,244.66,244.36,244.55,6711.0,215.3578,215.5781,215.3138,215.4812,6711.0
2017-03-17 15:00:00,244.53,244.65,244.53,244.6,5292.0,215.4636,215.5693,215.4636,215.5252,5292.0
2017-03-17 15:05:00,244.54,244.73,244.53,244.68,5398.0,215.4724,215.6398,215.4636,215.5957,5398.0
2017-03-17 15:10:00,244.61,244.61,244.12,244.12,6400.0,215.534,215.534,215.1023,215.1023,6400.0
2017-03-17 15:15:00,244.1,244.23,243.32,243.93,15697.0,215.0847,215.1992,214.3974,214.9349,15697.0
2017-03-17 15:20:00,243.92,244.02,243.8,243.9,5395.0,214.9261,215.0142,214.8203,214.9084,5395.0
2017-03-17 15:25:00,243.92,243.98,243.75,243.8,5912.0,214.9261,214.9789,214.7763,214.8203,5912.0
2017-03-17 15:30:00,243.83,244.05,243.79,243.8,10014.0,214.8468,215.0406,214.8115,214.8203,10014.0
2017-03-17 15:35:00,243.71,244.03,243.71,243.89,8000.0,214.741,215.023,214.741,214.8996,8000.0
2017-03-17 15:40:00,243.89,244.04,243.86,244.0,15136.0,214.8996,215.0318,214.8732,214.9966,15136.0
2017-03-17 15:45:00,244.03,244.34,244.0,244.29,15377.0,215.023,215.2961,214.9966,215.2521,15377.0
2017-03-17 15:50:00,244.32,244.51,244.28,244.31,14622.0,215.2785,215.4459,215.2433,215.2697,14622.0
2017-03-17 15:55:00,244.35,244.47,243.8,243.84,55926.0,215.3049,215.4107,214.8203,214.8556,55926.0
2017-03-20 09:30:00,244.08,244.26,243.13,243.8,3848.0,215.067,215.2256,214.23,214.8203,3848.0
2017-03-20 09:35:00,242.46,243.0,242.06,242.19,3020.0,213.6396,214.1154,213.2872,213.4017,3020.0
2017-03-20 09:40:00,242.76,243.0,242.3,242.3,6800.0,213.9039,214.1154,213.4986,213.4986,6800.0
2017-03-20 09:45:00,242.73,242.88,242.3,242.48,5200.0,213.8775,214.0097,213.4986,213.6572,5200.0
2017-03-20 09:50:00,242.48,242.56,242.02,242.03,3506.0,213.6572,213.7277,213.2519,213.2607,3506.0
2017-03-20 09:55:00,242.04,242.59,242.04,242.34,5227.0,213.2695,213.7542,213.2695,213.5339,5227.0
2017-03-20 10:00:00,242.17,242.55,242.04,242.2,5117.0,213.3841,213.7189,213.2695,213.4105,5117.0
2017-03-20 10:05:00,242.23,242.4,242.2,242.27,900.0,213.4369,213.5867,213.4105,213.4722,900.0
2017-03-20 10:10:00,242.28,242.53,242.27,242.48,4210.0,213.481,213.7013,213.4722,213.6572,4210.0
2017-03-20 10:15:00,242.36,242.5,242.2,242.32,7686.0,213.5515,213.6749,213.4105,213.5162,7686.0
2017-03-20 10:20:00,242.39,242.49,242.2,242.31,5920.0,213.5779,213.666,213.4105,213.5074,5920.0
2017-03-20 10:25:00,242.32,242.68,242.2,242.21,4110.0,213.5162,213.8335,213.4105,213.4193,4110.0
2017-03-20 10:30:00,242.22,242.36,241.59,241.59,5676.0,213.4281,213.5515,212.873,212.873,5676.0
2017-03-20 10:35:00,241.51,241.73,241.39,241.39,2803.0,212.8025,212.9964,212.6968,212.6968,2803.0
2017-03-20 10:40:00,241.48,241.48,241.29,241.39,2508.0,212.7761,212.7761,212.6087,212.6968,2508.0
2017-03-20 10:45:00,241.39,241.52,241.0,241.23,9168.0,212.6968,212.8113,212.3532,212.5558,9168.0
2017-03-20 10:50:00,241.39,241.94,241.35,241.35,4076.0,212.6968,213.1814,212.6615,212.6615,4076.0
2017-03-20 10:55:00,241.35,242.69,241.32,242.69,8355.0,212.6615,213.8423,212.6351,213.8423,8355.0
2017-03-20 11:00:00,242.78,242.79,241.75,241.75,11617.0,213.9216,213.9304,213.014,213.014,11617.0
2017-03-20 11:05:00,241.7,241.79,241.53,241.55,5250.0,212.9699,213.0492,212.8202,212.8378,5250.0
2017-03-20 11:10:00,241.52,241.58,241.36,241.36,2300.0,212.8113,212.8642,212.6704,212.6704,2300.0
2017-03-20 11:15:00,241.36,242.14,241.36,241.93,7902.0,212.6704,213.3576,212.6704,213.1726,7902.0
2017-03-20 11:20:00,241.93,242.12,241.75,241.76,2840.0,213.1726,213.34,213.014,213.0228,2840.0
2017-03-20 11:25:00,241.6,242.02,241.59,241.88,3300.0,212.8818,213.2519,212.873,213.1285,3300.0
2017-03-20 11:30:00,241.89,242.09,241.46,241.82,10053.0,213.1374,213.3136,212.7585,213.0757,10053.0
2017-03-20 11:35:00,241.83,242.06,241.83,241.97,7802.0,213.0845,213.2872,213.0845,213.2079,7802.0
2017-03-20 11:40:00,242.02,242.42,242.01,242.33,4900.0,213.2519,213.6044,213.2431,213.5251,4900.0
2017-03-20 11:45:00,242.25,242.36,242.23,242.28,2100.0,213.4546,213.5515,213.4369,213.481,2100.0
2017-03-20 11:50:00,242.28,242.39,242.06,242.36,7700.0,213.481,213.5779,213.2872,213.5515,7700.0
2017-03-20 11:55:00,242.29,242.39,242.08,242.39,7875.0,213.4898,213.5779,213.3048,213.5779,7875.0
2017-03-20 12:00:00,242.5,242.69,242.42,242.42,5243.0,213.6749,213.8423,213.6044,213.6044,5243.0
2017-03-20 12:05:00,242.42,242.43,242.37,242.37,800.0,213.6044,213.6132,213.5603,213.5603,800.0
2017-03-20 12:10:00,242.34,242.34,242.32,242.33,700.0,213.5339,213.5339,213.5162,213.5251,700.0
2017-03-20 12:15:00,242.3,242.57,242.3,242.47,2167.0,213.4986,213.7365,213.4986,213.6484,2167.0
2017-03-20 12:20:00,242.47,242.75,242.47,242.75,5241.0,213.6484,213.8951,213.6484,213.8951,5241.0
2017-03-20 12:25:00,242.67,242.71,242.57,242.59,1400.0,213.8246,213.8599,213.7365,213.7542,1400.0
2017-03-20 12:30:00,242.6,242.69,242.54,242.65,4000.0,213.763,213.8423,213.7101,213.807,4000.0
2017-03-20 12:35:00,242.72,242.72,242.42,242.42,894.0,213.8687,213.8687,213.6044,213.6044,894.0
2017-03-20 12:40:00,242.49,242.6,242.44,242.44,1158.0,213.666,213.763,213.622,213.622,1158.0
2017-03-20 12:45:00,242.41,242.63,242.37,242.43,7455.0,213.5955,213.7894,213.5603,213.6132,7455.0
2017-03-20 12:50:00,242.16,242.17,242.16,242.17,400.0,213.3753,213.3841,213.3753,213.3841,400.0
2017-03-20 12:55:00,242.16,242.46,242.14,242.46,3039.0,213.3753,213.6396,213.3576,213.6396,3039.0
2017-03-20 13:00:00,242.46,242.75,242.46,242.65,1200.0,213.6396,213.8951,213.6396,213.807,1200.0
2017-03-20 13:05:00,242.56,242.56,242.5,242.56,1209.0,213.7277,213.7277,213.6749,213.7277,1209.0
2017-03-20 13:10:00,242.53,242.54,242.46,242.53,2177.0,213.7013,213.7101,213.6396,213.7013,2177.0
2017-03-20 13:15:00,242.76,242.76,242.55,242.7,1430.0,213.9039,213.9039,213.7189,213.8511,1430.0
2017-03-20 13:20:00,242.74,242.76,242.57,242.67,3968.0,213.8863,213.9039,213.7365,213.8246,3968.0
2017-03-20 13:25:00,242.63,242.82,242.63,242.75,5300.0,213.7894,213.9568,213.7894,213.8951,5300.0
2017-03-20 13:30:00,242.8,242.84,242.69,242.75,2509.0,213.9392,213.9744,213.8423,213.8951,2509.0
2017-03-20 13:35:00,242.92,242.92,242.71,242.77,550.0,214.0449,214.0449,213.8599,213.9128,550.0
2017-03-20 13:40:00,242.67,242.67,241.55,241.75,6400.0,213.8246,213.8246,212.8378,213.014,6400.0
2017-03-20 13:45:00,241.9,242.19,241.9,242.04,2000.0,213.1462,213.4017,213.1462,213.2695,2000.0
2017-03-20 13:50:00,242.21,242.81,242.21,242.81,1600.0,213.4193,213.948,213.4193,213.948,1600.0
2017-03-20 13:55:00,242.74,242.78,242.53,242.61,2525.0,213.8863,213.9216,213.7013,213.7718,2525.0
2017-03-20 14:00:00,242.66,242.73,242.33,242.34,2200.0,213.8158,213.8775,213.5251,213.5339,2200.0
2017-03-20 14:05:00,242.39,242.65,242.39,242.56,1959.0,213.5779,213.807,213.5779,213.7277,1959.0
2017-03-20 14:10:00,242.61,242.63,242.48,242.48,3903.0,213.7718,213.7894,213.6572,213.6572,3903.0
2017-03-20 14:15:00,242.34,242.4,242.34,242.4,500.0,213.5339,213.5867,213.5339,213.5867,500.0
2017-03-20 14:20:00,242.37,242.6,242.37,242.6,1200.0,213.5603,213.763,213.5603,213.763,1200.0
2017-03-20 14:25:00,242.7,242.83,242.51,242.53,2443.0,213.8511,213.9656,213.6837,213.7013,2443.0
2017-03-20 14:30:00,242.68,242.76,242.6,242.7,1627.0,213.8335,213.9039,213.763,213.8511,1627.0
2017-03-20 14:35:00,242.62,242.64,242.13,242.14,4200.0,213.7806,213.7982,213.3488,213.3576,4200.0
2017-03-20 14:40:00,242.23,242.29,241.95,242.05,6800.0,213.4369,213.4898,213.1902,213.2783,6800.0
2017-03-20 14:45:00,242.03,242.13,241.69,241.88,8471.0,213.2607,213.3488,212.9611,213.1285,8471.0
2017-03-20 14:50:00,242.0,242.21,241.93,241.93,5407.0,213.2343,213.4193,213.1726,213.1726,5407.0
2017-03-20 14:55:00,241.88,242.13,241.85,242.03,12723.0,213.1285,213.3488,213.1021,213.2607,12723.0
2017-03-20 15:00:00,242.0,242.35,241.98,242.34,2068.0,213.2343,213.5427,213.2167,213.5339,2068.0
2017-03-20 15:05:00,242.19,242.68,242.19,242.68,1745.0,213.4017,213.8335,213.4017,213.8335,1745.0
2017-03-20 15:10:00,242.67,242.74,242.53,242.6,3600.0,213.8246,213.8863,213.7013,213.763,3600.0
2017-03-20 15:15:00,242.56,242.81,242.53,242.81,3795.0,213.7277,213.948,213.7013,213.948,3795.0
2017-03-20 15:20:00,242.72,242.75,242.59,242.68,4294.0,213.8687,213.8951,213.7542,213.8335,4294.0
2017-03-20 15:25:00,242.69,242.89,242.56,242.82,4440.0,213.8423,214.0185,213.7277,213.9568,4440.0
2017-03-20 15:30:00,242.8,243.03,242.76,242.94,4218.0,213.9392,214.1419,213.9039,214.0626,4218.0
2017-03-20 15:35:00,242.98,243.03,242.77,242.81,3848.0,214.0978,214.1419,213.9128,213.948,3848.0
2017-03-20 15:40:00,242.72,242.86,242.72,242.8,3398.0,213.8687,213.9921,213.8687,213.9392,3398.0
2017-03-20 15:45:00,242.81,242.84,242.6,242.61,10025.0,213.948,213.9744,213.763,213.7718,10025.0
2017-03-20 15:50:00,242.67,242.69,242.11,242.29,30822.0,213.8246,213.8423,213.3312,213.4898,30822.0
2017-03-20 15:55:00,242.27,242.39,241.9,242.03,51229.0,213.4722,213.5779,213.1462,213.2607,51229.0
2017-03-21 09:30:00,242.96,243.53,242.6,243.53,2430.0,214.0802,214.5824,213.763,214.5824,2430.0
2017-03-21 09:35:00,243.46,243.47,242.33,243.41,1400.0,214.5207,214.5296,213.5251,214.4767,1400.0
2017-03-21 09:40:00,243.41,243.86,242.6,243.86,2619.0,214.4767,214.8732,213.763,214.8732,2619.0
2017-03-21 09:45:00,243.16,243.72,242.82,242.87,5100.0,214.2564,214.7498,213.9568,214.0009,5100.0
2017-03-21 09:50:00,242.71,242.71,240.82,241.16,11203.0,213.8599,213.8599,212.1945,212.4941,11203.0
2017-03-21 09:55:00,241.16,241.33,241.08,241.18,2880.0,212.4941,212.6439,212.4236,212.5118,2880.0
2017-03-21 10:00:00,241.09,241.65,241.03,241.63,4273.0,212.4325,212.9259,212.3796,212.9083,4273.0
2017-03-21 10:05:00,241.66,241.78,241.56,241.75,6651.0,212.9347,213.0404,212.8466,213.014,6651.0
2017-03-21 10:10:00,241.61,241.72,241.37,241.41,4270.0,212.8906,212.9876,212.6792,212.7144,4270.0
2017-03-21 10:15:00,241.3,241.3,240.84,241.0,3300.0,212.6175,212.6175,212.2122,212.3532,3300.0
2017-03-21 10:20:00,241.09,241.27,240.36,240.37,15698.0,212.4325,212.5911,211.7892,211.798,15698.0
2017-03-21 10:25:00,240.56,240.77,240.52,240.52,2096.0,211.9655,212.1505,211.9302,211.9302,2096.0
2017-03-21 10:30:00,240.47,240.72,240.18,240.72,3271.0,211.8862,212.1064,211.6306,212.1064,3271.0
2017-03-21 10:35:00,240.26,240.94,240.26,240.89,3104.0,211.7011,212.3003,211.7011,212.2562,3104.0
2017-03-21 10:40:00,240.79,240.79,240.64,240.64,600.0,212.1681,212.1681,212.0359,212.0359,600.0
2017-03-21 10:45:00,240.54,240.82,240.51,240.67,2800.0,211.9478,212.1945,211.9214,212.0624,2800.0
2017-03-21 10:50:00,240.58,240.79,240.4,240.65,2471.0,211.9831,212.1681,211.8245,212.0448,2471.0
2017-03-21 10:55:00,240.39,240.55,240.04,240.07,4150.0,211.8157,211.9566,211.5073,211.5337,4150.0
2017-03-21 11:00:00,240.04,240.12,239.83,240.03,3565.0,211.5073,211.5778,211.3222,211.4985,3565.0
2017-03-21 11:05:00,239.79,240.09,239.61,240.09,3235.0,211.287,211.5513,211.1284,211.5513,3235.0
2017-03-21 11:10:00,240.22,240.22,239.89,239.89,3993.0,211.6659,211.6659,211.3751,211.3751,3993.0
2017-03-21 11:15:00,239.7,239.7,238.69,238.72,2800.0,211.2077,211.2077,210.3177,210.3442,2800.0
2017-03-21 11:20:00,238.75,239.03,238.51,239.03,2782.0,210.3706,210.6173,210.1591,210.6173,2782.0
2017-03-21 11:25:00,239.12,239.16,238.91,238.97,3793.0,210.6966,210.7319,210.5116,210.5645,3793.0
2017-03-21 11:30:00,238.98,239.14,238.67,238.84,4660.0,210.5733,210.7142,210.3001,210.4499,4660.0
2017-03-21 11:35:00,239.04,239.15,238.69,239.07,3104.0,210.6261,210.7231,210.3177,210.6526,3104.0
2017-03-21 11:40:00,239.22,239.26,238.71,238.75,6538.0,210.7847,210.82,210.3354,210.3706,6538.0
2017-03-21 11:45:00,238.75,239.4,238.59,239.26,5862.0,210.3706,210.9433,210.2296,210.82,5862.0
2017-03-21 11:50:00,239.26,239.76,239.2,239.67,5100.0,210.82,211.2605,210.7671,211.1812,5100.0
2017-03-21 11:55:00,239.45,239.93,239.39,239.72,9549.0,210.9874,211.4103,210.9345,211.2253,9549.0
2017-03-21 12:00:00,239.85,240.15,239.5,240.15,4950.0,211.3398,211.6042,211.0315,211.6042,4950.0
2017-03-21 12:05:00,240.22,240.48,240.12,240.45,2400.0,211.6659,211.895,211.5778,211.8685,2400.0
2017-03-21 12:10:00,240.17,240.44,239.94,240.24,4013.0,211.6218,211.8597,211.4192,211.6835,4013.0
2017-03-21 12:15:00,240.0,240.05,239.68,239.69,7115.0,211.472,211.5161,211.1901,211.1989,7115.0
2017-03-21 12:20:00,239.79,239.97,239.64,239.66,1328.0,211.287,211.4456,211.1548,211.1724,1328.0
2017-03-21 12:25:00,239.56,239.73,239.54,239.73,1900.0,211.0843,211.2341,211.0667,211.2341,1900.0
2017-03-21 12:30:00,239.74,240.16,239.73,239.89,3536.0,211.2429,211.613,211.2341,211.3751,3536.0
2017-03-21 12:35:00,239.88,239.9,239.54,239.75,8127.0,211.3663,211.3839,211.0667,211.2517,8127.0
2017-03-21 12:40:00,239.67,240.0,239.67,239.89,6270.0,211.1812,211.472,211.1812,211.3751,6270.0
2017-03-21 12:45:00,239.92,239.92,239.52,239.53,2362.0,211.4015,211.4015,211.0491,211.0579,2362.0
2017-03-21 12:50:00,239.72,239.77,239.47,239.77,1200.0,211.2253,211.2694,211.005,211.2694,1200.0
2017-03-21 12:55:00,239.88,239.94,239.8,239.82,2317.0,211.3663,211.4192,211.2958,211.3134,2317.0
2017-03-21 13:00:00,239.86,240.05,239.74,239.95,10724.0,211.3487,211.5161,211.2429,211.428,10724.0
2017-03-21 13:05:00,239.94,240.09,239.73,239.87,10601.0,211.4192,211.5513,211.2341,211.3575,10601.0
2017-03-21 13:10:00,239.89,239.97,239.46,239.66,5055.0,211.3751,211.4456,210.9962,211.1724,5055.0
2017-03-21 13:15:00,239.7,240.11,239.7,240.02,5935.0,211.2077,211.5689,211.2077,211.4896,5935.0
2017-03-21 13:20:00,239.94,240.22,239.75,239.91,7100.0,211.4192,211.6659,211.2517,211.3927,7100.0
2017-03-21 13:25:00,239.92,240.07,239.74,239.94,3345.0,211.4015,211.5337,211.2429,211.4192,3345.0
2017-03-21 13:30:00,240.06,240.37,239.83,240.37,5858.0,211.5249,211.798,211.3222,211.798,5858.0
2017-03-21 13:35:00,240.15,240.15,239.97,240.02,2345.0,211.6042,211.6042,211.4456,211.4896,2345.0
2017-03-21 13:40:00,240.16,240.31,239.93,239.93,3022.0,211.613,211.7452,211.4103,211.4103,3022.0
2017-03-21 13:45:00,239.98,240.37,239.98,240.17,1487.0,211.4544,211.798,211.4544,211.6218,1487.0
2017-03-21 13:50:00,240.07,240.16,239.74,239.81,3749.0,211.5337,211.613,211.2429,211.3046,3749.0
2017-03-21 13:55:00,239.74,239.98,239.71,239.85,2866.0,211.2429,211.4544,211.2165,211.3398,2866.0
2017-03-21 14:00:00,239.83,240.12,239.38,239.38,7608.0,211.3222,211.5778,210.9257,210.9257,7608.0
2017-03-21 14:05:00,239.38,240.04,239.32,239.88,8200.0,210.9257,211.5073,210.8728,211.3663,8200.0
2017-03-21 14:10:00,239.99,240.1,239.79,240.1,3100.0,211.4632,211.5601,211.287,211.5601,3100.0
2017-03-21 14:15:00,239.89,240.11,239.72,239.91,11400.0,211.3751,211.5689,211.2253,211.3927,11400.0
2017-03-21 14:20:00,239.69,239.72,239.26,239.26,5267.0,211.1989,211.2253,210.82,210.82,5267.0
2017-03-21 14:25:00,239.22,239.49,239.12,239.49,2400.0,210.7847,211.0226,210.6966,211.0226,2400.0
2017-03-21 14:30:00,239.5,240.3,239.5,239.79,8454.0,211.0315,211.7364,211.0315,211.287,8454.0
2017-03-21 14:35:00,239.91,239.91,239.39,239.62,6650.0,211.3927,211.3927,210.9345,211.1372,6650.0
2017-03-21 14:40:00,239.58,239.63,239.43,239.48,3583.0,211.1019,211.146,210.9698,211.0138,3583.0
2017-03-21 14:45:00,239.62,239.62,238.98,239.26,4704.0,211.1372,211.1372,210.5733,210.82,4704.0
2017-03-21 14:50:00,239.28,239.48,239.05,239.37,3704.0,210.8376,211.0138,210.6349,210.9169,3704.0
2017-03-21 14:55:00,239.48,239.93,239.46,239.88,5900.0,211.0138,211.4103,210.9962,211.3663,5900.0
2017-03-21 15:00:00,239.74,240.04,239.55,239.69,3300.0,211.2429,211.5073,211.0755,211.1989,3300.0
2017-03-21 15:05:00,239.81,240.32,239.79,240.18,6048.0,211.3046,211.754,211.287,211.6306,6048.0
2017-03-21 15:10:00,240.22,240.46,240.07,240.15,2800.0,211.6659,211.8773,211.5337,211.6042,2800.0
2017-03-21 15:15:00,240.13,240.33,239.98,240.17,6000.0,211.5866,211.7628,211.4544,211.6218,6000.0
2017-03-21 15:20:00,240.06,240.29,240.06,240.26,3479.0,211.5249,211.7275,211.5249,211.7011,3479.0
2017-03-21 15:25:00,240.24,240.49,240.24,240.46,4992.0,211.6835,211.9038,211.6835,211.8773,4992.0
2017-03-21 15:30:00,240.42,240.45,240.13,240.13,6699.0,211.8421,211.8685,211.5866,211.5866,6699.0
2017-03-21 15:35:00,240.01,240.28,239.86,239.94,10221.0,211.4808,211.7187,211.3487,211.4192,10221.0
2017-03-21 15:40:00,239.86,240.14,239.66,239.87,13216.0,211.3487,211.5954,211.1724,211.3575,13216.0
2017-03-21 15:45:00,239.87,240.11,239.84,239.93,39727.0,211.3575,211.5689,211.331,211.4103,39727.0
2017-03-21 15:50:00,239.9,240.23,239.77,240.23,62789.0,211.3839,211.6747,211.2694,211.6747,62789.0
2017-03-21 15:55:00,240.19,240.26,239.98,240.09,35132.0,211.6394,211.7011,211.4544,211.5513,35132.0
2017-03-22 09:30:00,240.15,240.89,239.12,239.12,6647.0,211.6042,212.2562,210.6966,210.6966,6647.0
2017-03-22 09:35:00,239.05,240.47,239.05,239.78,3426.0,210.6349,211.8862,210.6349,211.2782,3426.0
2017-03-22 09:40:00,240.36,242.43,240.33,242.43,11747.0,211.7892,213.6132,211.7628,213.6132,11747.0
2017-03-22 09:45:00,242.12,242.26,241.62,241.71,3894.0,213.34,213.4634,212.8995,212.9788,3894.0
2017-03-22 09:50:00,241.76,241.76,240.31,240.35,2990.0,213.0228,213.0228,211.7452,211.7804,2990.0
2017-03-22 09:55:00,240.36,240.37,239.36,239.36,2932.0,211.7892,211.798,210.9081,210.9081,2932.0
2017-03-22 10:00:00,239.36,240.38,239.36,240.11,11522.0,210.9081,211.8068,210.9081,211.5689,11522.0
2017-03-22 10:05:00,240.02,240.74,240.02,240.32,9245.0,211.4896,212.1241,211.4896,211.754,9245.0
2017-03-22 10:10:00,240.21,240.42,239.04,239.05,7171.0,211.6571,211.8421,210.6261,210.6349,7171.0
2017-03-22 10:15:00,239.3,239.48,238.72,238.95,10103.0,210.8552,211.0138,210.3442,210.5468,10103.0
2017-03-22 10:20:00,238.96,239.29,238.7,238.95,13304.0,210.5556,210.8464,210.3265,210.5468,13304.0
2017-03-22 10:25:00,238.84,239.63,238.8,238.89,4900.0,210.4499,211.146,210.4147,210.494,4900.0
2017-03-22 10:30:00,238.64,238.85,238.47,238.67,3300.0,210.2737,210.4587,210.1239,210.3001,3300.0
2017-03-22 10:35:00,238.64,239.26,238.17,238.17,12850.0,210.2737,210.82,209.8595,209.8595,12850.0
2017-03-22 10:40:00,238.48,239.13,238.42,238.81,3700.0,210.1327,210.7054,210.0798,210.4235,3700.0
2017-03-22 10:45:00,238.7,238.85,238.44,238.54,1700.0,210.3265,210.4587,210.0975,210.1856,1700.0
2017-03-22 10:50:00,238.47,238.6,238.17,238.41,5595.0,210.1239,210.2384,209.8595,210.071,5595.0
2017-03-22 10:55:00,238.42,239.24,238.24,239.24,3500.0,210.0798,210.8024,209.9212,210.8024,3500.0
2017-03-22 11:00:00,239.29,239.47,238.83,239.2,3539.0,210.8464,211.005,210.4411,210.7671,3539.0
2017-03-22 11:05:00,239.16,239.34,238.98,239.12,2431.0,210.7319,210.8905,210.5733,210.6966,2431.0
2017-03-22 11:10:00,239.12,239.29,239.05,239.29,1011.0,210.6966,210.8464,210.6349,210.8464,1011.0
2017-03-22 11:15:00,239.47,239.96,239.47,239.6,5400.0,211.005,211.4368,211.005,211.1196,5400.0
2017-03-22 11:20:00,239.76,240.23,239.58,240.02,3396.0,211.2605,211.6747,211.1019,211.4896,3396.0
2017-03-22 11:25:00,240.0,240.02,239.62,239.62,8660.0,211.472,211.4896,211.1372,211.1372,8660.0
2017-03-22 11:30:00,239.59,239.59,239.59,239.59,700.0,211.1108,211.1108,211.1108,211.1108,700.0
2017-03-22 11:35:00,239.57,239.92,239.56,239.92,1879.0,211.0931,211.4015,211.0843,211.4015,1879.0
2017-03-22 11:40:00,239.81,240.26,239.79,240.16,6548.0,211.3046,211.7011,211.287,211.613,6548.0
2017-03-22 11:45:00,240.1,240.19,239.93,240.12,8346.0,211.5601,211.6394,211.4103,211.5778,8346.0
2017-03-22 11:50:00,240.04,240.19,239.88,239.97,700.0,211.5073,211.6394,211.3663,211.4456,700.0
2017-03-22 11:55:00,240.0,240.27,240.0,240.19,4467.0,211.472,211.7099,211.472,211.6394,4467.0
2017-03-22 12:00:00,240.07,240.07,239.53,239.67,20423.0,211.5337,211.5337,211.0579,211.1812,20423.0
2017-03-22 12:05:00,239.66,239.79,239.44,239.57,7470.0,211.1724,211.287,210.9786,211.0931,7470.0
2017-03-22 12:10:00,239.62,239.62,239.23,239.24,1000.0,211.1372,211.1372,210.7935,210.8024,1000.0
2017-03-22 12:15:00,239.34,239.34,239.09,239.15,700.0,210.8905,210.8905,210.6702,210.7231,700.0
2017-03-22 12:20:00,239.12,239.46,239.11,239.26,3301.0,210.6966,210.9962,210.6878,210.82,3301.0
2017-03-22 12:25:00,239.26,239.35,239.13,239.18,700.0,210.82,210.8993,210.7054,210.7495,700.0
2017-03-22 12:30:00,239.2,239.58,239.16,239.21,5450.0,210.7671,211.1019,210.7319,210.7759,5450.0
2017-03-22 12:35:00,239.21,239.22,238.91,239.16,5085.0,210.7759,210.7847,210.5116,210.7319,5085.0
2017-03-22 12:40:00,239.2,239.31,239.2,239.29,700.0,210.7671,210.864,210.7671,210.8464,700.0
2017-03-22 12:45:00,239.31,239.41,239.16,239.2,4200.0,210.864,210.9521,210.7319,210.7671,4200.0
2017-03-22 12:50:00,239.17,239.32,239.02,239.29,2800.0,210.7407,210.8728,210.6085,210.8464,2800.0
2017-03-22 12:55:00,239.28,239.34,239.15,239.24,2431.0,210.8376,210.8905,210.7231,210.8024,2431.0
2017-03-22 13:00:00,239.15,239.3,238.92,239.1,3400.0,210.7231,210.8552,210.5204,210.679,3400.0
2017-03-22 13:05:00,239.02,239.13,238.85,239.11,1540.0,210.6085,210.7054,210.4587,210.6878,1540.0
2017-03-22 13:10:00,239.09,239.25,239.0,239.0,1200.0,210.6702,210.8112,210.5909,210.5909,1200.0
2017-03-22 13:15:00,239.13,239.46,239.03,239.42,2500.0,210.7054,210.9962,210.6173,210.961,2500.0
2017-03-22 13:20:00,239.49,239.73,239.49,239.73,2000.0,211.0226,211.2341,211.0226,211.2341,2000.0
2017-03-22 13:25:00,239.62,239.62,239.42,239.5,900.0,211.1372,211.1372,210.961,211.0315,900.0
2017-03-22 13:30:00,239.44,239.91,239.44,239.63,5515.0,210.9786,211.3927,210.9786,211.146,5515.0
2017-03-22 13:35:00,239.74,239.77,239.39,239.7,5850.0,211.2429,211.2694,210.9345,211.2077,5850.0
2017-03-22 13:40:00,239.73,239.73,239.44,239.44,2201.0,211.2341,211.2341,210.9786,210.9786,2201.0
2017-03-22 13:45:00,239.44,239.46,239.16,239.22,2899.0,210.9786,210.9962,210.7319,210.7847,2899.0
2017-03-22 13:50:00,239.1,239.38,239.0,239.0,1950.0,210.679,210.9257,210.5909,210.5909,1950.0
2017-03-22 13:55:00,238.98,239.41,238.98,239.39,2894.0,210.5733,210.9521,210.5733,210.9345,2894.0
2017-03-22 14:00:00,239.63,239.74,239.49,239.63,2300.0,211.146,211.2429,211.0226,211.146,2300.0
2017-03-22 14:05:00,239.53,239.53,239.31,239.36,2300.0,211.0579,211.0579,210.864,210.9081,2300.0
2017-03-22 14:10:00,239.36,239.54,239.19,239.22,6219.0,210.9081,211.0667,210.7583,210.7847,6219.0
2017-03-22 14:15:00,239.21,239.45,239.21,239.24,4927.0,210.7759,210.9874,210.7759,210.8024,4927.0
2017-03-22 14:20:00,239.29,239.47,239.2,239.47,2907.0,210.8464,211.005,210.7671,211.005,2907.0
2017-03-22 14:25:00,239.47,239.48,239.15,239.22,2622.0,211.005,211.0138,210.7231,210.7847,2622.0
2017-03-22 14:30:00,239.35,239.53,239.19,239.19,5985.0,210.8993,211.0579,210.7583,210.7583,5985.0
2017-03-22 14:35:00,239.22,239.41,239.13,239.28,5244.0,210.7847,210.9521,210.7054,210.8376,5244.0
2017-03-22 14:40:00,239.39,239.46,239.24,239.31,4207.0,210.9345,210.9962,210.8024,210.864,4207.0
2017-03-22 14:45:00,239.38,239.44,239.22,239.37,6109.0,210.9257,210.9786,210.7847,210.9169,6109.0
2017-03-22 14:50:00,239.45,239.55,239.24,239.35,5394.0,210.9874,211.0755,210.8024,210.8993,5394.0
2017-03-22 14:55:00,239.37,239.53,239.31,239.5,4100.0,210.9169,211.0579,210.864,211.0315,4100.0
2017-03-22 15:00:00,239.38,239.55,239.36,239.47,7100.0,210.9257,211.0755,210.9081,211.005,7100.0
2017-03-22 15:05:00,239.52,239.57,239.45,239.47,9577.0,211.0491,211.0931,210.9874,211.005,9577.0
2017-03-22 15:10:00,239.5,239.55,239.39,239.47,9098.0,211.0315,211.0755,210.9345,211.005,9098.0
2017-03-22 15:15:00,239.5,239.81,239.44,239.63,12623.0,211.0315,211.3046,210.9786,211.146,12623.0
2017-03-22 15:20:00,239.73,240.19,239.7,239.99,9821.0,211.2341,211.6394,211.2077,211.4632,9821.0
2017-03-22 15:25:00,240.07,240.08,239.83,239.83,11004.0,211.5337,211.5425,211.3222,211.3222,11004.0
2017-03-22 15:30:00,239.88,240.05,239.86,240.01,5166.0,211.3663,211.5161,211.3487,211.4808,5166.0
2017-03-22 15:35:00,240.05,240.06,239.89,240.01,13920.0,211.5161,211.5249,211.3751,211.4808,13920.0
2017-03-22 15:40:00,240.11,240.36,239.81,239.93,15770.0,211.5689,211.7892,211.3046,211.4103,15770.0
2017-03-22 15:45:00,240.05,240.25,239.84,240.18,13502.0,211.5161,211.6923,211.331,211.6306,13502.0
2017-03-22 15:50:00,240.25,240.41,240.06,240.31,12217.0,211.6923,211.8333,211.5249,211.7452,12217.0
2017-03-22 15:55:00,240.32,240.47,239.85,239.85,36614.0,211.754,211.8862,211.3398,211.3398,36614.0
2017-03-23 09:30:00,240.04,242.64,239.23,239.83,9850.0,211.5073,213.7982,210.7935,211.3222,9850.0
2017-03-23 09:35:00,239.88,241.29,239.82,240.61,5504.0,211.3663,212.6087,211.3134,212.0095,5504.0
2017-03-23 09:40:00,240.78,240.8,240.48,240.61,1850.0,212.1593,212.1769,211.895,212.0095,1850.0
2017-03-23 09:45:00,240.53,241.14,240.52,240.93,4051.0,211.939,212.4765,211.9302,212.2915,4051.0
2017-03-23 09:50:00,240.65,240.65,239.87,239.87,1978.0,212.0448,212.0448,211.3575,211.3575,1978.0
2017-03-23 09:55:00,240.32,240.51,240.11,240.24,1700.0,211.754,211.9214,211.5689,211.6835,1700.0
2017-03-23 10:00:00,240.5,240.61,240.28,240.28,1200.0,211.9126,212.0095,211.7187,211.7187,1200.0
2017-03-23 10:05:00,240.31,240.31,239.96,240.15,1000.0,211.7452,211.7452,211.4368,211.6042,1000.0
2017-03-23 10:10:00,239.98,240.32,239.88,240.05,7604.0,211.4544,211.754,211.3663,211.5161,7604.0
2017-03-23 10:15:00,240.4,240.51,240.01,240.01,1006.0,211.8245,211.9214,211.4808,211.4808,1006.0
2017-03-23 10:20:00,240.19,240.5,240.12,240.5,2500.0,211.6394,211.9126,211.5778,211.9126,2500.0
2017-03-23 10:25:00,240.51,240.55,240.14,240.14,1600.0,211.9214,211.9566,211.5954,211.5954,1600.0
2017-03-23 10:30:00,240.33,240.45,240.11,240.26,2441.0,211.7628,211.8685,211.5689,211.7011,2441.0
2017-03-23 10:35:00,240.26,240.94,240.25,240.64,3887.0,211.7011,212.3003,211.6923,212.0359,3887.0
2017-03-23 10:40:00,240.9,241.06,240.74,240.74,1000.0,212.265,212.406,212.1241,212.1241,1000.0
2017-03-23 10:45:00,240.51,241.12,240.51,240.9,6782.0,211.9214,212.4589,211.9214,212.265,6782.0
2017-03-23 10:50:00,240.96,241.18,240.8,241.05,7726.0,212.3179,212.5118,212.1769,212.3972,7726.0
2017-03-23 10:55:00,241.14,241.31,240.67,240.72,6001.0,212.4765,212.6263,212.0624,212.1064,6001.0
2017-03-23 11:00:00,240.81,241.2,240.69,240.96,15508.0,212.1857,212.5294,212.08,212.3179,15508.0
2017-03-23 11:05:00,241.08,241.18,240.87,241.05,6400.0,212.4236,212.5118,212.2386,212.3972,6400.0
2017-03-23 11:10:00,241.12,241.46,241.12,241.34,1000.0,212.4589,212.7585,212.4589,212.6527,1000.0
2017-03-23 11:15:00,241.53,241.86,241.43,241.44,6072.0,212.8202,213.1109,212.732,212.7409,6072.0
2017-03-23 11:20:00,241.49,241.49,241.23,241.49,953.0,212.7849,212.7849,212.5558,212.7849,953.0
2017-03-23 11:25:00,241.63,241.63,241.41,241.56,883.0,212.9083,212.9083,212.7144,212.8466,883.0
2017-03-23 11:30:00,241.81,241.96,241.81,241.96,400.0,213.0669,213.199,213.0669,213.199,400.0
2017-03-23 11:35:00,241.74,241.89,241.56,241.85,2600.0,213.0052,213.1374,212.8466,213.1021,2600.0
2017-03-23 11:40:00,241.75,241.96,241.68,241.72,1000.0,213.014,213.199,212.9523,212.9876,1000.0
2017-03-23 11:45:00,241.9,242.02,241.7,241.82,2950.0,213.1462,213.2519,212.9699,213.0757,2950.0
2017-03-23 11:50:00,241.93,241.93,241.69,241.85,1800.0,213.1726,213.1726,212.9611,213.1021,1800.0
2017-03-23 11:55:00,241.87,241.87,241.47,241.47,1263.0,213.1197,213.1197,212.7673,212.7673,1263.0
2017-03-23 12:00:00,241.66,241.85,241.66,241.84,2100.0,212.9347,213.1021,212.9347,213.0933,2100.0
2017-03-23 12:05:00,241.93,241.93,241.55,241.7,1100.0,213.1726,213.1726,212.8378,212.9699,1100.0
2017-03-23 12:10:00,241.72,241.76,241.58,241.59,1200.0,212.9876,213.0228,212.8642,212.873,1200.0
2017-03-23 12:15:00,241.58,241.96,241.58,241.78,2700.0,212.8642,213.199,212.8642,213.0404,2700.0
2017-03-23 12:20:00,241.93,241.93,241.73,241.93,900.0,213.1726,213.1726,212.9964,213.1726,900.0
2017-03-23 12:25:00,242.0,242.0,242.0,242.0,100.0,213.2343,213.2343,213.2343,213.2343,100.0
2017-03-23 12:30:00,242.0,242.0,241.68,241.77,2500.0,213.2343,213.2343,212.9523,213.0316,2500.0
2017-03-23 12:35:00,241.75,241.87,241.63,241.78,7859.0,213.014,213.1197,212.9083,213.0404,7859.0
2017-03-23 12:40:00,241.63,241.77,241.54,241.66,3400.0,212.9083,213.0316,212.829,212.9347,3400.0
2017-03-23 12:45:00,241.73,241.78,241.65,241.71,2100.0,212.9964,213.0404,212.9259,212.9788,2100.0
2017-03-23 12:50:00,241.83,241.98,241.73,241.98,4750.0,213.0845,213.2167,212.9964,213.2167,4750.0
2017-03-23 12:55:00,242.05,242.4,241.96,242.0,3300.0,213.2783,213.5867,213.199,213.2343,3300.0
2017-03-23 13:00:00,241.88,242.04,241.58,241.65,15260.0,213.1285,213.2695,212.8642,212.9259,15260.0
2017-03-23 13:05:00,241.74,242.13,241.56,241.98,18135.0,213.0052,213.3488,212.8466,213.2167,18135.0
2017-03-23 13:10:00,241.64,241.7,241.44,241.65,700.0,212.9171,212.9699,212.7409,212.9259,700.0
2017-03-23 13:15:00,241.66,241.66,241.46,241.65,500.0,212.9347,212.9347,212.7585,212.9259,500.0
2017-03-23 13:20:00,241.64,241.99,241.57,241.74,2055.0,212.9171,213.2255,212.8554,213.0052,2055.0
2017-03-23 13:25:00,241.73,241.99,241.57,241.65,2900.0,212.9964,213.2255,212.8554,212.9259,2900.0
2017-03-23 13:30:00,241.5,241.99,241.5,241.75,7400.0,212.7937,213.2255,212.7937,213.014,7400.0
2017-03-23 13:35:00,241.81,241.99,241.63,241.78,5598.0,213.0669,213.2255,212.9083,213.0404,5598.0
2017-03-23 13:40:00,241.62,242.0,241.62,242.0,1336.0,212.8995,213.2343,212.8995,213.2343,1336.0
2017-03-23 13:45:00,241.99,242.1,241.91,242.1,400.0,213.2255,213.3224,213.155,213.3224,400.0
2017-03-23 13:50:00,242.3,242.3,241.94,242.02,1800.0,213.4986,213.4986,213.1814,213.2519,1800.0
2017-03-23 13:55:00,242.09,242.09,241.69,241.81,3765.0,213.3136,213.3136,212.9611,213.0669,3765.0
2017-03-23 14:00:00,241.69,242.01,241.62,242.01,3104.0,212.9611,213.2431,212.8995,213.2431,3104.0
2017-03-23 14:05:00,242.09,242.28,241.94,242.28,1700.0,213.3136,213.481,213.1814,213.481,1700.0
2017-03-23 14:10:00,242.27,242.38,242.16,242.28,1979.0,213.4722,213.5691,213.3753,213.481,1979.0
2017-03-23 14:15:00,242.21,242.43,242.21,242.33,3700.0,213.4193,213.6132,213.4193,213.5251,3700.0
2017-03-23 14:20:00,242.27,242.34,241.98,242.05,9388.0,213.4722,213.5339,213.2167,213.2783,9388.0
2017-03-23 14:25:00,242.05,242.05,241.73,241.9,3521.0,213.2783,213.2783,212.9964,213.1462,3521.0
2017-03-23 14:30:00,241.74,242.01,241.74,241.89,1663.0,213.0052,213.2431,213.0052,213.1374,1663.0
2017-03-23 14:35:00,241.89,242.22,241.72,242.14,4347.0,213.1374,213.4281,212.9876,213.3576,4347.0
2017-03-23 14:40:00,242.2,242.23,241.7,242.12,7317.0,213.4105,213.4369,212.9699,213.34,7317.0
2017-03-23 14:45:00,242.12,242.25,242.04,242.15,3550.0,213.34,213.4546,213.2695,213.3665,3550.0
2017-03-23 14:50:00,242.25,242.25,242.03,242.06,1700.0,213.4546,213.4546,213.2607,213.2872,1700.0
2017-03-23 14:55:00,242.17,242.38,242.1,242.2,12772.0,213.3841,213.5691,213.3224,213.4105,12772.0
2017-03-23 15:00:00,242.2,242.22,241.73,241.84,18693.0,213.4105,213.4281,212.9964,213.0933,18693.0
2017-03-23 15:05:00,241.92,241.94,241.81,241.81,3225.0,213.1638,213.1814,213.0669,213.0669,3225.0
2017-03-23 15:10:00,241.84,241.84,241.35,241.37,1800.0,213.0933,213.0933,212.6615,212.6792,1800.0
2017-03-23 15:15:00,241.46,241.47,241.05,241.07,4848.0,212.7585,212.7673,212.3972,212.4148,4848.0
2017-03-23 15:20:00,241.06,241.28,241.03,241.08,3130.0,212.406,212.5999,212.3796,212.4236,3130.0
2017-03-23 15:25:00,241.01,241.05,240.68,240.74,4583.0,212.362,212.3972,212.0712,212.1241,4583.0
2017-03-23 15:30:00,240.64,240.72,240.26,240.34,4800.0,212.0359,212.1064,211.7011,211.7716,4800.0
2017-03-23 15:35:00,240.42,240.73,240.38,240.73,4100.0,211.8421,212.1152,211.8068,212.1152,4100.0
2017-03-23 15:40:00,240.67,240.86,240.28,240.28,4702.0,212.0624,212.2298,211.7187,211.7187,4702.0
2017-03-23 15:45:00,240.23,240.88,240.14,240.88,10424.0,211.6747,212.2474,211.5954,212.2474,10424.0
2017-03-23 15:50:00,240.8,240.8,240.42,240.72,7101.0,212.1769,212.1769,211.8421,212.1064,7101.0
2017-03-23 15:55:00,240.59,240.9,240.38,240.69,20947.0,211.9919,212.265,211.8068,212.08,20947.0
2017-03-24 09:30:00,241.57,241.83,241.57,241.69,2039.0,212.8554,213.0845,212.8554,212.9611,2039.0
2017-03-24 09:35:00,241.5,241.5,241.5,241.5,200.0,212.7937,212.7937,212.7937,212.7937,200.0
2017-03-24 09:40:00,241.5,242.51,241.5,242.51,913.0,212.7937,213.6837,212.7937,213.6837,913.0
2017-03-24 09:45:00,242.74,242.74,242.01,242.21,3297.0,213.8863,213.8863,213.2431,213.4193,3297.0
2017-03-24 09:50:00,242.48,242.48,242.47,242.47,200.0,213.6572,213.6572,213.6484,213.6484,200.0
2017-03-24 09:55:00,242.47,242.47,241.6,242.03,1988.0,213.6484,213.6484,212.8818,213.2607,1988.0
2017-03-24 10:00:00,241.46,242.05,241.46,241.68,3703.0,212.7585,213.2783,212.7585,212.9523,3703.0
2017-03-24 10:05:00,241.41,241.64,241.32,241.36,9948.0,212.7144,212.9171,212.6351,212.6704,9948.0
2017-03-24 10:10:00,241.52,241.53,241.25,241.48,3700.0,212.8113,212.8202,212.5734,212.7761,3700.0
2017-03-24 10:15:00,241.22,241.26,241.07,241.26,3600.0,212.547,212.5822,212.4148,212.5822,3600.0
2017-03-24 10:20:00,241.09,241.42,241.03,241.2,6381.0,212.4325,212.7232,212.3796,212.5294,6381.0
2017-03-24 10:25:00,241.1,241.4,241.01,241.25,8256.0,212.4413,212.7056,212.362,212.5734,8256.0
2017-03-24 10:30:00,241.07,241.37,240.99,241.2,4400.0,212.4148,212.6792,212.3443,212.5294,4400.0
2017-03-24 10:35:00,241.2,241.2,241.2,241.2,0.0,212.5294,212.5294,212.5294,212.5294,0.0
2017-03-24 10:40:00,241.08,241.42,241.08,241.42,2185.0,212.4236,212.7232,212.4236,212.7232,2185.0
2017-03-24 10:45:00,241.43,241.53,241.42,241.53,303.0,212.732,212.8202,212.7232,212.8202,303.0
2017-03-24 10:50:00,241.48,241.7,241.44,241.46,5900.0,212.7761,212.9699,212.7409,212.7585,5900.0
2017-03-24 10:55:00,241.59,242.05,241.59,242.05,1200.0,212.873,213.2783,212.873,213.2783,1200.0
2017-03-24 11:00:00,241.85,241.86,241.77,241.77,600.0,213.1021,213.1109,213.0316,213.0316,600.0
2017-03-24 11:05:00,241.54,241.54,241.34,241.49,1900.0,212.829,212.829,212.6527,212.7849,1900.0
2017-03-24 11:10:00,241.45,241.5,241.45,241.46,850.0,212.7497,212.7937,212.7497,212.7585,850.0
2017-03-24 11:15:00,241.45,241.56,241.27,241.27,8949.0,212.7497,212.8466,212.5911,212.5911,8949.0
2017-03-24 11:20:00,241.32,241.4,241.19,241.24,1100.0,212.6351,212.7056,212.5206,212.5646,1100.0
2017-03-24 11:25:00,241.22,241.23,241.05,241.05,1800.0,212.547,212.5558,212.3972,212.3972,1800.0
2017-03-24 11:30:00,241.06,241.26,241.02,241.14,2288.0,212.406,212.5822,212.3708,212.4765,2288.0
2017-03-24 11:35:00,241.27,241.4,241.27,241.39,2314.0,212.5911,212.7056,212.5911,212.6968,2314.0
2017-03-24 11:40:00,241.49,241.85,241.42,241.63,9000.0,212.7849,213.1021,212.7232,212.9083,9000.0
2017-03-24 11:45:00,241.66,241.66,241.6,241.62,800.0,212.9347,212.9347,212.8818,212.8995,800.0
2017-03-24 11:50:00,241.59,242.02,241.59,241.86,3211.0,212.873,213.2519,212.873,213.1109,3211.0
2017-03-24 11:55:00,241.95,241.99,241.86,241.87,1100.0,213.1902,213.2255,213.1109,213.1197,1100.0
2017-03-24 12:00:00,241.86,241.95,241.75,241.75,1000.0,213.1109,213.1902,213.014,213.014,1000.0
2017-03-24 12:05:00,241.75,241.91,241.75,241.83,1600.0,213.014,213.155,213.014,213.0845,1600.0
2017-03-24 12:10:00,241.79,241.79,241.25,241.59,1422.0,213.0492,213.0492,212.5734,212.873,1422.0
2017-03-24 12:15:00,241.36,241.68,241.3,241.45,6761.0,212.6704,212.9523,212.6175,212.7497,6761.0
2017-03-24 12:20:00,241.46,241.49,240.96,240.96,4403.0,212.7585,212.7849,212.3179,212.3179,4403.0
2017-03-24 12:25:00,241.43,241.43,241.25,241.25,200.0,212.732,212.732,212.5734,212.5734,200.0
2017-03-24 12:30:00,241.37,241.37,241.06,241.33,1200.0,212.6792,212.6792,212.406,212.6439,1200.0
2017-03-24 12:35:00,241.41,241.53,241.38,241.47,800.0,212.7144,212.8202,212.688,212.7673,800.0
2017-03-24 12:40:00,241.31,241.46,241.26,241.46,810.0,212.6263,212.7585,212.5822,212.7585,810.0
2017-03-24 12:45:00,241.54,241.57,241.13,241.2,3641.0,212.829,212.8554,212.4677,212.5294,3641.0
2017-03-24 12:50:00,241.09,241.11,240.81,241.07,1300.0,212.4325,212.4501,212.1857,212.4148,1300.0
2017-03-24 12:55:00,240.93,241.05,240.79,240.81,1100.0,212.2915,212.3972,212.1681,212.1857,1100.0
2017-03-24 13:00:00,240.92,241.2,240.92,241.2,600.0,212.2827,212.5294,212.2827,212.5294,600.0
2017-03-24 13:05:00,241.02,241.25,240.57,240.57,1193.0,212.3708,212.5734,211.9743,211.9743,1193.0
2017-03-24 13:10:00,240.81,240.91,240.81,240.91,200.0,212.1857,212.2738,212.1857,212.2738,200.0
2017-03-24 13:15:00,240.71,240.77,240.7,240.73,421.0,212.0976,212.1505,212.0888,212.1152,421.0
2017-03-24 13:20:00,240.71,240.86,240.7,240.86,1200.0,212.0976,212.2298,212.0888,212.2298,1200.0
2017-03-24 13:25:00,241.03,241.04,240.89,240.89,600.0,212.3796,212.3884,212.2562,212.2562,600.0
2017-03-24 13:30:00,241.01,241.29,240.81,241.25,12033.0,212.362,212.6087,212.1857,212.5734,12033.0
2017-03-24 13:35:00,241.24,241.35,241.16,241.2,2411.0,212.5646,212.6615,212.4941,212.5294,2411.0
2017-03-24 13:40:00,241.13,241.17,240.85,241.16,1989.0,212.4677,212.5029,212.221,212.4941,1989.0
2017-03-24 13:45:00,241.1,241.1,240.92,240.97,694.0,212.4413,212.4413,212.2827,212.3267,694.0
2017-03-24 13:50:00,240.88,240.89,240.49,240.5,2540.0,212.2474,212.2562,211.9038,211.9126,2540.0
2017-03-24 13:55:00,240.46,240.61,240.23,240.45,1600.0,211.8773,212.0095,211.6747,211.8685,1600.0
2017-03-24 14:00:00,240.52,240.69,240.52,240.56,1893.0,211.9302,212.08,211.9302,211.9655,1893.0
2017-03-24 14:05:00,240.65,240.71,240.19,240.19,3727.0,212.0448,212.0976,211.6394,211.6394,3727.0
2017-03-24 14:10:00,240.13,240.48,240.13,240.48,1500.0,211.5866,211.895,211.5866,211.895,1500.0
2017-03-24 14:15:00,240.35,240.48,240.35,240.48,200.0,211.7804,211.895,211.7804,211.895,200.0
2017-03-24 14:20:00,240.44,240.69,240.35,240.61,1003.0,211.8597,212.08,211.7804,212.0095,1003.0
2017-03-24 14:25:00,240.48,240.53,240.24,240.24,2001.0,211.895,211.939,211.6835,211.6835,2001.0
2017-03-24 14:30:00,240.5,240.5,240.32,240.32,700.0,211.9126,211.9126,211.754,211.754,700.0
2017-03-24 14:35:00,240.35,240.36,240.16,240.18,1467.0,211.7804,211.7892,211.613,211.6306,1467.0
2017-03-24 14:40:00,240.12,240.35,239.97,240.2,1600.0,211.5778,211.7804,211.4456,211.6482,1600.0
2017-03-24 14:45:00,240.11,240.11,240.11,240.11,100.0,211.5689,211.5689,211.5689,211.5689,100.0
2017-03-24 14:50:00,239.96,239.97,239.63,239.63,1600.0,211.4368,211.4456,211.146,211.146,1600.0
2017-03-24 14:55:00,239.74,239.84,239.68,239.84,1900.0,211.2429,211.331,211.1901,211.331,1900.0
2017-03-24 15:00:00,239.74,239.8,239.48,239.54,2235.0,211.2429,211.2958,211.0138,211.0667,2235.0
2017-03-24 15:05:00,239.47,239.6,239.4,239.5,4700.0,211.005,211.1196,210.9433,211.0315,4700.0
2017-03-24 15:10:00,239.53,239.56,239.21,239.27,6281.0,211.0579,211.0843,210.7759,210.8288,6281.0
2017-03-24 15:15:00,239.16,239.36,239.0,239.36,2200.0,210.7319,210.9081,210.5909,210.9081,2200.0
2017-03-24 15:20:00,239.23,239.26,239.1,239.18,4441.0,210.7935,210.82,210.679,210.7495,4441.0
2017-03-24 15:25:00,239.16,239.2,239.0,239.0,6840.0,210.7319,210.7671,210.5909,210.5909,6840.0
2017-03-24 15:30:00,238.94,239.41,238.88,239.28,16585.0,210.538,210.9521,210.4851,210.8376,16585.0
2017-03-24 15:35:00,239.25,240.04,239.24,239.86,11480.0,210.8112,211.5073,210.8024,211.3487,11480.0
2017-03-24 15:40:00,239.99,240.54,239.99,240.33,8492.0,211.4632,211.9478,211.4632,211.7628,8492.0
2017-03-24 15:45:00,240.24,240.24,239.5,239.7,6500.0,211.6835,211.6835,211.0315,211.2077,6500.0
2017-03-24 15:50:00,239.59,240.09,239.49,239.91,9848.0,211.1108,211.5513,211.0226,211.3927,9848.0
2017-03-24 15:55:00,239.86,239.91,239.28,239.65,27298.0,211.3487,211.3927,210.8376,211.1636,27298.0
2017-03-27 09:30:00,236.78,236.78,235.5,236.54,11770.0,208.6348,208.6348,207.5069,208.4233,11770.0
2017-03-27 09:35:00,235.74,236.46,235.0,236.1,6455.0,207.7184,208.3528,207.0664,208.0356,6455.0
2017-03-27 09:40:00,235.74,235.91,234.72,235.0,8324.0,207.7184,207.8682,206.8196,207.0664,8324.0
2017-03-27 09:45:00,234.9,235.29,234.69,235.11,7860.0,206.9782,207.3219,206.7932,207.1633,7860.0
2017-03-27 09:50:00,235.39,235.91,235.15,235.15,15107.0,207.41,207.8682,207.1985,207.1985,15107.0
2017-03-27 09:55:00,235.1,235.42,235.02,235.08,4845.0,207.1545,207.4364,207.084,207.1368,4845.0
2017-03-27 10:00:00,235.2,235.33,234.26,234.59,9442.0,207.2426,207.3571,206.4143,206.7051,9442.0
2017-03-27 10:05:00,234.86,235.13,234.64,234.89,9500.0,206.943,207.1809,206.7491,206.9694,9500.0
2017-03-27 10:10:00,234.94,235.2,234.82,235.19,12096.0,207.0135,207.2426,206.9077,207.2338,12096.0
2017-03-27 10:15:00,235.13,235.3,234.27,234.27,9406.0,207.1809,207.3307,206.4231,206.4231,9406.0
2017-03-27 10:20:00,234.27,234.27,233.72,234.08,6100.0,206.4231,206.4231,205.9385,206.2557,6100.0
2017-03-27 10:25:00,234.2,234.85,234.11,234.46,4473.0,206.3614,206.9342,206.2821,206.5905,4473.0
2017-03-27 10:30:00,234.59,235.17,234.55,234.97,5500.0,206.7051,207.2161,206.6698,207.0399,5500.0
2017-03-27 10:35:00,234.91,235.13,234.78,235.05,6500.0,206.987,207.1809,206.8725,207.1104,6500.0
2017-03-27 10:40:00,235.1,236.2,234.97,236.09,12408.0,207.1545,208.1237,207.0399,208.0268,12408.0
2017-03-27 10:45:00,236.09,236.09,235.27,235.33,7422.0,208.0268,208.0268,207.3043,207.3571,7422.0
2017-03-27 10:50:00,235.17,235.28,235.04,235.24,4984.0,207.2161,207.3131,207.1016,207.2778,4984.0
2017-03-27 10:55:00,235.41,235.46,235.2,235.2,5812.0,207.4276,207.4717,207.2426,207.2426,5812.0
2017-03-27 11:00:00,235.07,235.36,234.92,235.28,6500.0,207.128,207.3836,206.9959,207.3131,6500.0
2017-03-27 11:05:00,235.3,235.36,234.93,235.07,9810.0,207.3307,207.3836,207.0047,207.128,9810.0
2017-03-27 11:10:00,235.0,235.53,235.0,235.21,6562.0,207.0664,207.5334,207.0664,207.2514,6562.0
2017-03-27 11:15:00,235.37,235.37,235.14,235.19,3000.0,207.3924,207.3924,207.1897,207.2338,3000.0
2017-03-27 11:20:00,235.21,235.26,235.08,235.26,2900.0,207.2514,207.2954,207.1368,207.2954,2900.0
2017-03-27 11:25:00,235.4,235.52,235.17,235.44,9513.0,207.4188,207.5245,207.2161,207.454,9513.0
2017-03-27 11:30:00,235.56,235.93,235.49,235.92,6995.0,207.5598,207.8858,207.4981,207.877,6995.0
2017-03-27 11:35:00,235.93,236.12,235.84,235.85,12140.0,207.8858,208.0532,207.8065,207.8153,12140.0
2017-03-27 11:40:00,235.87,236.05,235.62,235.87,9008.0,207.8329,207.9915,207.6127,207.8329,9008.0
2017-03-27 11:45:00,235.97,235.97,235.67,235.67,1150.0,207.9211,207.9211,207.6567,207.6567,1150.0
2017-03-27 11:50:00,235.68,235.68,235.26,235.34,6251.0,207.6655,207.6655,207.2954,207.3659,6251.0
2017-03-27 11:55:00,235.55,235.55,235.17,235.17,4550.0,207.551,207.551,207.2161,207.2161,4550.0
2017-03-27 12:00:00,235.25,235.59,235.24,235.56,4570.0,207.2866,207.5862,207.2778,207.5598,4570.0
2017-03-27 12:05:00,235.72,236.1,235.3,236.0,6800.0,207.7008,208.0356,207.3307,207.9475,6800.0
2017-03-27 12:10:00,235.93,236.04,235.92,235.99,1100.0,207.8858,207.9827,207.877,207.9387,1100.0
2017-03-27 12:15:00,235.95,236.01,235.78,235.78,3226.0,207.9034,207.9563,207.7536,207.7536,3226.0
2017-03-27 12:20:00,235.94,236.01,235.86,235.91,900.0,207.8946,207.9563,207.8241,207.8682,900.0
2017-03-27 12:25:00,235.95,235.96,235.71,235.71,1405.0,207.9034,207.9122,207.692,207.692,1405.0
2017-03-27 12:30:00,235.77,235.92,235.77,235.84,1700.0,207.7448,207.877,207.7448,207.8065,1700.0
2017-03-27 12:35:00,235.9,236.11,235.63,235.63,10808.0,207.8594,208.0444,207.6215,207.6215,10808.0
2017-03-27 12:40:00,235.71,235.94,235.71,235.9,1400.0,207.692,207.8946,207.692,207.8594,1400.0
2017-03-27 12:45:00,235.86,236.08,235.76,235.99,1700.0,207.8241,208.018,207.736,207.9387,1700.0
2017-03-27 12:50:00,236.11,236.41,236.1,236.23,3942.0,208.0444,208.3087,208.0356,208.1501,3942.0
2017-03-27 12:55:00,236.25,236.44,236.21,236.25,3769.0,208.1678,208.3352,208.1325,208.1678,3769.0
2017-03-27 13:00:00,236.33,236.65,236.33,236.52,6800.0,208.2383,208.5202,208.2383,208.4057,6800.0
2017-03-27 13:05:00,236.87,236.87,236.59,236.6,1000.0,208.7141,208.7141,208.4674,208.4762,1000.0
2017-03-27 13:10:00,236.58,236.71,236.48,236.48,861.0,208.4585,208.5731,208.3704,208.3704,861.0
2017-03-27 13:15:00,236.34,236.52,236.34,236.36,1766.0,208.2471,208.4057,208.2471,208.2647,1766.0
2017-03-27 13:20:00,236.53,236.77,236.4,236.53,4300.0,208.4145,208.626,208.2999,208.4145,4300.0
2017-03-27 13:25:00,236.61,236.61,236.05,236.05,1300.0,208.485,208.485,207.9915,207.9915,1300.0
2017-03-27 13:30:00,236.16,236.41,235.77,236.01,18105.0,208.0885,208.3087,207.7448,207.9563,18105.0
2017-03-27 13:35:00,236.2,236.2,236.16,236.16,200.0,208.1237,208.1237,208.0885,208.0885,200.0
2017-03-27 13:40:00,236.22,236.5,236.05,236.16,6391.0,208.1413,208.3881,207.9915,208.0885,6391.0
2017-03-27 13:45:00,236.15,236.26,236.02,236.02,3300.0,208.0797,208.1766,207.9651,207.9651,3300.0
2017-03-27 13:50:00,236.04,236.07,235.92,236.05,2100.0,207.9827,208.0092,207.877,207.9915,2100.0
2017-03-27 13:55:00,235.95,236.07,235.87,236.04,3900.0,207.9034,208.0092,207.8329,207.9827,3900.0
2017-03-27 14:00:00,236.06,236.52,235.99,236.4,5424.0,208.0004,208.4057,207.9387,208.2999,5424.0
2017-03-27 14:05:00,236.38,236.79,236.27,236.79,5650.0,208.2823,208.6436,208.1854,208.6436,5650.0
2017-03-27 14:10:00,236.64,236.64,236.21,236.21,7499.0,208.5114,208.5114,208.1325,208.1325,7499.0
2017-03-27 14:15:00,236.22,236.22,235.78,235.96,5000.0,208.1413,208.1413,207.7536,207.9122,5000.0
2017-03-27 14:20:00,235.9,236.41,235.9,236.41,3500.0,207.8594,208.3087,207.8594,208.3087,3500.0
2017-03-27 14:25:00,236.36,236.38,236.11,236.3,3700.0,208.2647,208.2823,208.0444,208.2118,3700.0
2017-03-27 14:30:00,236.16,236.17,235.82,235.82,3046.0,208.0885,208.0973,207.7889,207.7889,3046.0
2017-03-27 14:35:00,235.92,235.99,235.88,235.9,3700.0,207.877,207.9387,207.8417,207.8594,3700.0
2017-03-27 14:40:00,235.87,235.91,235.82,235.83,1602.0,207.8329,207.8682,207.7889,207.7977,1602.0
2017-03-27 14:45:00,235.92,236.32,235.88,236.03,11264.0,207.877,208.2294,207.8417,207.9739,11264.0
2017-03-27 14:50:00,236.06,236.07,235.88,235.91,1566.0,208.0004,208.0092,207.8417,207.8682,1566.0
2017-03-27 14:55:00,235.85,236.36,235.79,236.07,11188.0,207.8153,208.2647,207.7624,208.0092,11188.0
2017-03-27 15:00:00,236.24,236.25,236.04,236.15,7544.0,208.159,208.1678,207.9827,208.0797,7544.0
2017-03-27 15:05:00,236.15,236.34,235.96,236.34,5775.0,208.0797,208.2471,207.9122,208.2471,5775.0
2017-03-27 15:10:00,236.1,236.49,236.01,236.49,4100.0,208.0356,208.3792,207.9563,208.3792,4100.0
2017-03-27 15:15:00,236.49,236.8,236.44,236.8,15944.0,208.3792,208.6524,208.3352,208.6524,15944.0
2017-03-27 15:20:00,236.78,236.84,236.05,236.05,15194.0,208.6348,208.6876,207.9915,207.9915,15194.0
2017-03-27 15:25:00,236.07,236.58,236.06,236.5,7010.0,208.0092,208.4585,208.0004,208.3881,7010.0
2017-03-27 15:30:00,236.46,236.91,236.41,236.82,6267.0,208.3528,208.7493,208.3087,208.67,6267.0
2017-03-27 15:35:00,236.92,237.44,236.78,237.34,10284.0,208.7581,209.2163,208.6348,209.1282,10284.0
2017-03-27 15:40:00,237.32,237.56,237.3,237.43,6820.0,209.1106,209.3221,209.093,209.2075,6820.0
2017-03-27 15:45:00,237.46,237.71,237.43,237.52,28138.0,209.2339,209.4542,209.2075,209.2868,28138.0
2017-03-27 15:50:00,237.46,237.54,237.33,237.45,20105.0,209.2339,209.3044,209.1194,209.2251,20105.0
2017-03-27 15:55:00,237.4,237.46,237.22,237.36,32013.0,209.1811,209.2339,209.0225,209.1458,32013.0
2017-03-28 09:30:00,237.5,238.03,236.44,236.54,10211.0,209.2692,209.7362,208.3352,208.4233,10211.0
2017-03-28 09:35:00,236.5,237.69,236.22,237.67,8231.0,208.3881,209.4366,208.1413,209.419,8231.0
2017-03-28 09:40:00,237.37,237.86,237.28,237.28,1100.0,209.1546,209.5864,209.0753,209.0753,1100.0
2017-03-28 09:45:00,237.52,237.61,237.13,237.36,2177.0,209.2868,209.3661,208.9432,209.1458,2177.0
2017-03-28 09:50:00,237.35,237.48,237.14,237.4,4505.0,209.137,209.2516,208.952,209.1811,4505.0
2017-03-28 09:55:00,237.4,237.54,237.27,237.54,1023.0,209.1811,209.3044,209.0665,209.3044,1023.0
2017-03-28 10:00:00,237.87,237.87,237.0,237.5,7715.0,209.5952,209.5952,208.8286,209.2692,7715.0
2017-03-28 10:05:00,237.6,238.01,237.6,237.74,1800.0,209.3573,209.7186,209.3573,209.4807,1800.0
2017-03-28 10:10:00,237.94,237.97,237.6,237.84,1701.0,209.6569,209.6833,209.3573,209.5688,1701.0
2017-03-28 10:15:00,237.76,237.76,237.66,237.66,964.0,209.4983,209.4983,209.4102,209.4102,964.0
2017-03-28 10:20:00,237.66,237.66,237.22,237.56,2028.0,209.4102,209.4102,209.0225,209.3221,2028.0
2017-03-28 10:25:00,237.59,237.92,237.54,237.92,700.0,209.3485,209.6393,209.3044,209.6393,700.0
2017-03-28 10:30:00,237.95,238.14,237.48,237.51,5867.0,209.6657,209.8331,209.2516,209.278,5867.0
2017-03-28 10:35:00,237.66,238.39,237.66,237.94,17137.0,209.4102,210.0534,209.4102,209.6569,17137.0
2017-03-28 10:40:00,238.0,238.5,238.0,238.13,6101.0,209.7098,210.1503,209.7098,209.8243,6101.0
2017-03-28 10:45:00,238.11,238.53,238.11,238.39,2500.0,209.8067,210.1768,209.8067,210.0534,2500.0
2017-03-28 10:50:00,238.37,239.1,238.37,239.1,3246.0,210.0358,210.679,210.0358,210.679,3246.0
2017-03-28 10:55:00,238.78,239.2,238.78,239.19,6400.0,210.397,210.7671,210.397,210.7583,6400.0
2017-03-28 11:00:00,239.31,239.7,239.15,239.59,10600.0,210.864,211.2077,210.7231,211.1108,10600.0
2017-03-28 11:05:00,239.6,240.38,239.6,240.22,3700.0,211.1196,211.8068,211.1196,211.6659,3700.0
2017-03-28 11:10:00,240.29,240.29,240.28,240.29,396.0,211.7275,211.7275,211.7187,211.7275,396.0
2017-03-28 11:15:00,240.4,240.7,240.03,240.08,8125.0,211.8245,212.0888,211.4985,211.5425,8125.0
2017-03-28 11:20:00,240.26,240.27,239.59,239.59,1475.0,211.7011,211.7099,211.1108,211.1108,1475.0
2017-03-28 11:25:00,239.56,239.88,239.56,239.71,300.0,211.0843,211.3663,211.0843,211.2165,300.0
2017-03-28 11:30:00,239.63,240.01,239.57,240.01,2641.0,211.146,211.4808,211.0931,211.4808,2641.0
2017-03-28 11:35:00,239.98,240.01,239.5,239.51,2130.0,211.4544,211.4808,211.0315,211.0403,2130.0
2017-03-28 11:40:00,239.44,239.71,239.44,239.65,2300.0,210.9786,211.2165,210.9786,211.1636,2300.0
2017-03-28 11:45:00,239.85,239.85,239.85,239.85,400.0,211.3398,211.3398,211.3398,211.3398,400.0
2017-03-28 11:50:00,240.1,240.1,239.73,239.99,400.0,211.5601,211.5601,211.2341,211.4632,400.0
2017-03-28 11:55:00,239.99,240.14,239.73,239.81,1978.0,211.4632,211.5954,211.2341,211.3046,1978.0
2017-03-28 12:00:00,239.66,239.91,239.66,239.91,1000.0,211.1724,211.3927,211.1724,211.3927,1000.0
2017-03-28 12:05:00,239.97,239.97,239.97,239.97,200.0,211.4456,211.4456,211.4456,211.4456,200.0
2017-03-28 12:10:00,239.97,239.97,239.38,239.42,3131.0,211.4456,211.4456,210.9257,210.961,3131.0
2017-03-28 12:15:00,239.44,239.46,239.28,239.46,1298.0,210.9786,210.9962,210.8376,210.9962,1298.0
2017-03-28 12:20:00,239.57,239.69,239.56,239.56,900.0,211.0931,211.1989,211.0843,211.0843,900.0
2017-03-28 12:25:00,239.57,239.61,239.03,239.53,4317.0,211.0931,211.1284,210.6173,211.0579,4317.0
2017-03-28 12:30:00,239.66,239.66,239.52,239.64,1001.0,211.1724,211.1724,211.0491,211.1548,1001.0
2017-03-28 12:35:00,239.66,239.78,239.59,239.62,1300.0,211.1724,211.2782,211.1108,211.1372,1300.0
2017-03-28 12:40:00,239.63,239.63,239.37,239.57,2400.0,211.146,211.146,210.9169,211.0931,2400.0
2017-03-28 12:45:00,239.64,239.64,239.45,239.5,3486.0,211.1548,211.1548,210.9874,211.0315,3486.0
2017-03-28 12:50:00,239.66,239.76,239.52,239.52,1300.0,211.1724,211.2605,211.0491,211.0491,1300.0
2017-03-28 12:55:00,239.64,239.81,239.62,239.81,1300.0,211.1548,211.3046,211.1372,211.3046,1300.0
2017-03-28 13:00:00,239.84,239.95,239.84,239.92,400.0,211.331,211.428,211.331,211.4015,400.0
2017-03-28 13:05:00,239.92,239.95,239.61,239.67,4028.0,211.4015,211.428,211.1284,211.1812,4028.0
2017-03-28 13:10:00,239.68,239.69,239.59,239.61,900.0,211.1901,211.1989,211.1108,211.1284,900.0
2017-03-28 13:15:00,239.63,239.76,239.59,239.74,1700.0,211.146,211.2605,211.1108,211.2429,1700.0
2017-03-28 13:20:00,239.93,239.93,239.58,239.73,3240.0,211.4103,211.4103,211.1019,211.2341,3240.0
2017-03-28 13:25:00,239.59,239.8,239.55,239.57,1030.0,211.1108,211.2958,211.0755,211.0931,1030.0
2017-03-28 13:30:00,239.56,239.57,239.24,239.25,2412.0,211.0843,211.0931,210.8024,210.8112,2412.0
2017-03-28 13:35:00,239.25,239.37,239.12,239.21,4564.0,210.8112,210.9169,210.6966,210.7759,4564.0
2017-03-28 13:40:00,239.18,239.52,239.18,239.29,4519.0,210.7495,211.0491,210.7495,210.8464,4519.0
2017-03-28 13:45:00,239.3,239.37,239.03,239.14,3400.0,210.8552,210.9169,210.6173,210.7142,3400.0
2017-03-28 13:50:00,239.03,239.52,239.03,239.52,3454.0,210.6173,211.0491,210.6173,211.0491,3454.0
2017-03-28 13:55:00,239.34,239.58,239.22,239.51,4650.0,210.8905,211.1019,210.7847,211.0403,4650.0
2017-03-28 14:00:00,239.71,239.71,239.38,239.38,1600.0,211.2165,211.2165,210.9257,210.9257,1600.0
2017-03-28 14:05:00,239.51,239.57,239.26,239.45,11460.0,211.0403,211.0931,210.82,210.9874,11460.0
2017-03-28 14:10:00,239.45,240.03,239.42,239.95,10320.0,210.9874,211.4985,210.961,211.428,10320.0
2017-03-28 14:15:00,239.94,240.06,239.89,239.89,2000.0,211.4192,211.5249,211.3751,211.3751,2000.0
2017-03-28 14:20:00,239.86,240.2,239.75,239.75,2000.0,211.3487,211.6482,211.2517,211.2517,2000.0
2017-03-28 14:25:00,239.96,240.47,239.8,240.43,6300.0,211.4368,211.8862,211.2958,211.8509,6300.0
2017-03-28 14:30:00,240.33,240.33,239.96,240.02,6200.0,211.7628,211.7628,211.4368,211.4896,6200.0
2017-03-28 14:35:00,239.92,240.18,239.92,240.14,1700.0,211.4015,211.6306,211.4015,211.5954,1700.0
2017-03-28 14:40:00,240.09,240.21,239.84,240.13,5845.0,211.5513,211.6571,211.331,211.5866,5845.0
2017-03-28 14:45:00,240.08,240.38,240.07,240.07,1600.0,211.5425,211.8068,211.5337,211.5337,1600.0
2017-03-28 14:50:00,240.06,240.31,239.9,240.28,4599.0,211.5249,211.7452,211.3839,211.7187,4599.0
2017-03-28 14:55:00,240.29,240.29,239.8,240.03,7458.0,211.7275,211.7275,211.2958,211.4985,7458.0
2017-03-28 15:00:00,239.85,240.2,239.85,240.18,2899.0,211.3398,211.6482,211.3398,211.6306,2899.0
2017-03-28 15:05:00,240.19,240.2,240.07,240.08,900.0,211.6394,211.6482,211.5337,211.5425,900.0
2017-03-28 15:10:00,240.18,240.18,239.93,239.96,3601.0,211.6306,211.6306,211.4103,211.4368,3601.0
2017-03-28 15:15:00,240.06,240.07,239.43,239.73,3835.0,211.5249,211.5337,210.9698,211.2341,3835.0
2017-03-28 15:20:00,239.69,239.69,239.46,239.64,2200.0,211.1989,211.1989,210.9962,211.1548,2200.0
2017-03-28 15:25:00,239.52,239.88,239.48,239.88,3600.0,211.0491,211.3663,211.0138,211.3663,3600.0
2017-03-28 15:30:00,239.81,239.82,239.57,239.61,3700.0,211.3046,211.3134,211.0931,211.1284,3700.0
2017-03-28 15:35:00,239.61,240.02,239.61,240.02,4800.0,211.1284,211.4896,211.1284,211.4896,4800.0
2017-03-28 15:40:00,239.92,240.24,239.91,239.96,5050.0,211.4015,211.6835,211.3927,211.4368,5050.0
2017-03-28 15:45:00,239.96,239.96,239.53,239.59,7522.0,211.4368,211.4368,211.0579,211.1108,7522.0
2017-03-28 15:50:00,239.53,239.59,239.27,239.28,15857.0,211.0579,211.1108,210.8288,210.8376,15857.0
2017-03-28 15:55:00,239.29,239.44,239.0,239.18,41701.0,210.8464,210.9786,210.5909,210.7495,41701.0
2017-03-29 09:30:00,238.85,239.29,238.85,239.29,2695.0,210.4587,210.8464,210.4587,210.8464,2695.0
2017-03-29 09:35:00,239.07,239.48,238.8,239.03,5192.0,210.6526,211.0138,210.4147,210.6173,5192.0
2017-03-29 09:40:00,239.21,239.88,239.19,239.31,2039.0,210.7759,211.3663,210.7583,210.864,2039.0
2017-03-29 09:45:00,239.44,239.67,238.94,239.41,16889.0,210.9786,211.1812,210.538,210.9521,16889.0
2017-03-29 09:50:00,239.58,240.31,239.31,240.02,5404.0,211.1019,211.7452,210.864,211.4896,5404.0
2017-03-29 09:55:00,240.26,240.79,239.83,240.49,54180.0,211.7011,212.1681,211.3222,211.9038,54180.0
2017-03-29 10:00:00,240.66,240.68,239.48,239.5,6200.0,212.0536,212.0712,211.0138,211.0315,6200.0
2017-03-29 10:05:00,239.65,239.84,239.5,239.8,1900.0,211.1636,211.331,211.0315,211.2958,1900.0
2017-03-29 10:10:00,240.01,240.01,239.65,239.92,250804.0,211.4808,211.4808,211.1636,211.4015,250804.0
2017-03-29 10:15:00,239.86,240.21,239.77,240.07,6526.0,211.3487,211.6571,211.2694,211.5337,6526.0
2017-03-29 10:20:00,240.07,240.36,239.69,239.82,16254.0,211.5337,211.7892,211.1989,211.3134,16254.0
2017-03-29 10:25:00,239.82,239.97,239.8,239.97,1100.0,211.3134,211.4456,211.2958,211.4456,1100.0
2017-03-29 10:30:00,240.06,240.62,240.06,240.58,3423.0,211.5249,212.0183,211.5249,211.9831,3423.0
2017-03-29 10:35:00,240.72,240.89,239.91,239.91,6449.0,212.1064,212.2562,211.3927,211.3927,6449.0
2017-03-29 10:40:00,239.91,240.02,239.25,239.26,9621.0,211.3927,211.4896,210.8112,210.82,9621.0
2017-03-29 10:45:00,239.44,239.55,239.06,239.09,7400.0,210.9786,211.0755,210.6438,210.6702,7400.0
2017-03-29 10:50:00,239.12,239.2,238.79,238.79,5058.0,210.6966,210.7671,210.4058,210.4058,5058.0
2017-03-29 10:55:00,238.8,238.88,238.65,238.82,4821.0,210.4147,210.4851,210.2825,210.4323,4821.0
2017-03-29 11:00:00,238.76,238.89,238.28,238.28,8940.0,210.3794,210.494,209.9565,209.9565,8940.0
2017-03-29 11:05:00,238.4,238.52,238.22,238.52,4221.0,210.0622,210.1679,209.9036,210.1679,4221.0
2017-03-29 11:10:00,238.49,238.57,238.08,238.18,9002.0,210.1415,210.212,209.7802,209.8684,9002.0
2017-03-29 11:15:00,238.2,238.2,237.9,238.12,5408.0,209.886,209.886,209.6216,209.8155,5408.0
2017-03-29 11:20:00,238.23,238.25,237.87,237.91,7919.0,209.9124,209.93,209.5952,209.6304,7919.0
2017-03-29 11:25:00,238.15,238.29,238.04,238.21,10320.0,209.8419,209.9653,209.745,209.8948,10320.0
2017-03-29 11:30:00,238.3,238.53,238.28,238.5,12516.0,209.9741,210.1768,209.9565,210.1503,12516.0
2017-03-29 11:35:00,238.5,238.55,237.92,237.93,6775.0,210.1503,210.1944,209.6393,209.6481,6775.0
2017-03-29 11:40:00,237.84,238.3,237.84,238.12,3443.0,209.5688,209.9741,209.5688,209.8155,3443.0
2017-03-29 11:45:00,238.2,238.2,237.94,238.04,3300.0,209.886,209.886,209.6569,209.745,3300.0
2017-03-29 11:50:00,238.08,238.11,237.86,238.06,3600.0,209.7802,209.8067,209.5864,209.7626,3600.0
2017-03-29 11:55:00,238.12,238.24,238.0,238.0,9373.0,209.8155,209.9212,209.7098,209.7098,9373.0
2017-03-29 12:00:00,238.04,238.15,237.99,237.99,1798.0,209.745,209.8419,209.7009,209.7009,1798.0
2017-03-29 12:05:00,238.01,238.09,237.94,238.02,4351.0,209.7186,209.7891,209.6569,209.7274,4351.0
2017-03-29 12:10:00,238.0,238.23,237.96,238.22,5564.0,209.7098,209.9124,209.6745,209.9036,5564.0
2017-03-29 12:15:00,238.25,238.52,238.25,238.49,4980.0,209.93,210.1679,209.93,210.1415,4980.0
2017-03-29 12:20:00,238.45,238.87,238.44,238.86,5100.0,210.1063,210.4763,210.0975,210.4675,5100.0
2017-03-29 12:25:00,238.8,238.84,238.7,238.84,3543.0,210.4147,210.4499,210.3265,210.4499,3543.0
2017-03-29 12:30:00,238.84,238.84,238.55,238.64,2300.0,210.4499,210.4499,210.1944,210.2737,2300.0
2017-03-29 12:35:00,238.64,238.74,238.63,238.74,4300.0,210.2737,210.3618,210.2649,210.3618,4300.0
2017-03-29 12:40:00,238.72,238.72,238.64,238.64,1700.0,210.3442,210.3442,210.2737,210.2737,1700.0
2017-03-29 12:45:00,238.71,238.71,238.51,238.51,900.0,210.3354,210.3354,210.1591,210.1591,900.0
2017-03-29 12:50:00,238.67,238.88,238.67,238.75,7502.0,210.3001,210.4851,210.3001,210.3706,7502.0
2017-03-29 12:55:00,238.74,238.78,238.6,238.6,2102.0,210.3618,210.397,210.2384,210.2384,2102.0
2017-03-29 13:00:00,238.65,238.8,238.6,238.77,2700.0,210.2825,210.4147,210.2384,210.3882,2700.0
2017-03-29 13:05:00,238.71,238.74,238.69,238.7,800.0,210.3354,210.3618,210.3177,210.3265,800.0
2017-03-29 13:10:00,238.7,238.87,238.54,238.73,5151.0,210.3265,210.4763,210.1856,210.353,5151.0
2017-03-29 13:15:00,238.74,238.86,238.74,238.86,627.0,210.3618,210.4675,210.3618,210.4675,627.0
2017-03-29 13:20:00,238.84,238.92,238.79,238.81,2400.0,210.4499,210.5204,210.4058,210.4235,2400.0
2017-03-29 13:25:00,238.81,238.85,238.73,238.73,2225.0,210.4235,210.4587,210.353,210.353,2225.0
2017-03-29 13:30:00,238.75,238.9,238.73,238.73,2528.0,210.3706,210.5028,210.353,210.353,2528.0
2017-03-29 13:35:00,238.72,238.75,238.71,238.71,900.0,210.3442,210.3706,210.3354,210.3354,900.0
2017-03-29 13:40:00,238.71,238.72,238.63,238.66,6271.0,210.3354,210.3442,210.2649,210.2913,6271.0
2017-03-29 13:45:00,238.7,238.74,238.49,238.5,6117.0,210.3265,210.3618,210.1415,210.1503,6117.0
2017-03-29 13:50:00,238.48,238.53,238.44,238.48,3700.0,210.1327,210.1768,210.0975,210.1327,3700.0
2017-03-29 13:55:00,238.52,238.55,238.45,238.45,6700.0,210.1679,210.1944,210.1063,210.1063,6700.0
2017-03-29 14:00:00,238.41,238.41,238.21,238.21,1501.0,210.071,210.071,209.8948,209.8948,1501.0
2017-03-29 14:05:00,238.2,238.24,238.15,238.16,1244.0,209.886,209.9212,209.8419,209.8507,1244.0
2017-03-29 14:10:00,238.18,238.47,238.15,238.47,3161.0,209.8684,210.1239,209.8419,210.1239,3161.0
2017-03-29 14:15:00,238.4,238.57,238.4,238.54,3428.0,210.0622,210.212,210.0622,210.1856,3428.0
2017-03-29 14:20:00,238.52,238.69,238.47,238.66,5898.0,210.1679,210.3177,210.1239,210.2913,5898.0
2017-03-29 14:25:00,238.6,238.6,238.41,238.5,3375.0,210.2384,210.2384,210.071,210.1503,3375.0
2017-03-29 14:30:00,238.55,238.58,238.42,238.46,2900.0,210.1944,210.2208,210.0798,210.1151,2900.0
2017-03-29 14:35:00,238.43,238.52,238.38,238.52,2800.0,210.0886,210.1679,210.0446,210.1679,2800.0
2017-03-29 14:40:00,238.54,238.55,238.36,238.37,2302.0,210.1856,210.1944,210.027,210.0358,2302.0
2017-03-29 14:45:00,238.4,238.41,238.3,238.33,2294.0,210.0622,210.071,209.9741,210.0005,2294.0
2017-03-29 14:50:00,238.36,238.61,238.29,238.61,7402.0,210.027,210.2472,209.9653,210.2472,7402.0
2017-03-29 14:55:00,238.61,238.85,238.55,238.58,4789.0,210.2472,210.4587,210.1944,210.2208,4789.0
2017-03-29 15:00:00,238.59,238.59,238.48,238.51,7363.0,210.2296,210.2296,210.1327,210.1591,7363.0
2017-03-29 15:05:00,238.5,238.57,238.48,238.52,11042.0,210.1503,210.212,210.1327,210.1679,11042.0
2017-03-29 15:10:00,238.57,238.6,238.39,238.39,6754.0,210.212,210.2384,210.0534,210.0534,6754.0
2017-03-29 15:15:00,238.4,238.53,238.33,238.34,7149.0,210.0622,210.1768,210.0005,210.0093,7149.0
2017-03-29 15:20:00,238.33,238.41,238.29,238.36,7300.0,210.0005,210.071,209.9653,210.027,7300.0
2017-03-29 15:25:00,238.39,238.51,238.36,238.5,8193.0,210.0534,210.1591,210.027,210.1503,8193.0
2017-03-29 15:30:00,238.5,238.56,238.39,238.47,11566.0,210.1503,210.2032,210.0534,210.1239,11566.0
2017-03-29 15:35:00,238.46,238.54,238.43,238.43,19921.0,210.1151,210.1856,210.0886,210.0886,19921.0
2017-03-29 15:40:00,238.46,238.54,238.29,238.33,8515.0,210.1151,210.1856,209.9653,210.0005,8515.0
2017-03-29 15:45:00,238.32,238.42,238.27,238.35,8033.0,209.9917,210.0798,209.9477,210.0181,8033.0
2017-03-29 15:50:00,238.35,238.5,238.05,238.05,29401.0,210.0181,210.1503,209.7538,209.7538,29401.0
2017-03-29 15:55:00,238.07,238.11,237.71,237.74,81865.0,209.7714,209.8067,209.4542,209.4807,81865.0
2017-03-30 09:30:00,235.7,235.7,232.96,233.16,22665.0,207.6831,207.6831,205.2688,205.4451,22665.0
2017-03-30 09:35:00,233.46,234.73,233.42,234.13,11782.0,205.7094,206.8284,205.6742,206.2998,11782.0
2017-03-30 09:40:00,233.83,234.42,233.79,233.79,5600.0,206.0354,206.5553,206.0002,206.0002,5600.0
2017-03-30 09:45:00,233.63,234.51,233.63,234.34,4320.0,205.8592,206.6346,205.8592,206.4848,4320.0
2017-03-30 09:50:00,234.16,234.3,233.48,233.57,11011.0,206.3262,206.4496,205.727,205.8063,11011.0
2017-03-30 09:55:00,233.56,233.58,232.86,233.09,11779.0,205.7975,205.8151,205.1807,205.3834,11779.0
2017-03-30 10:00:00,233.07,233.47,232.89,233.47,9802.0,205.3658,205.7182,205.2072,205.7182,9802.0
2017-03-30 10:05:00,233.38,233.57,233.37,233.55,7399.0,205.6389,205.8063,205.6301,205.7887,7399.0
2017-03-30 10:10:00,233.41,233.66,233.29,233.48,7673.0,205.6653,205.8856,205.5596,205.727,7673.0
2017-03-30 10:15:00,233.47,233.47,232.87,233.01,21773.0,205.7182,205.7182,205.1895,205.3129,21773.0
2017-03-30 10:20:00,233.11,233.3,232.96,233.19,8742.0,205.401,205.5684,205.2688,205.4715,8742.0
2017-03-30 10:25:00,233.1,233.62,233.1,233.48,4198.0,205.3922,205.8504,205.3922,205.727,4198.0
2017-03-30 10:30:00,233.58,233.6,233.24,233.4,6150.0,205.8151,205.8328,205.5156,205.6565,6150.0
2017-03-30 10:35:00,233.4,233.92,233.37,233.91,3855.0,205.6565,206.1147,205.6301,206.1059,3855.0
2017-03-30 10:40:00,233.9,234.45,233.9,234.45,5022.0,206.0971,206.5817,206.0971,206.5817,5022.0
2017-03-30 10:45:00,234.43,234.57,234.04,234.19,13149.0,206.5641,206.6875,206.2205,206.3526,13149.0
2017-03-30 10:50:00,233.95,234.31,233.73,234.21,6653.0,206.1412,206.4584,205.9473,206.3703,6653.0
2017-03-30 10:55:00,234.31,234.49,234.09,234.09,4900.0,206.4584,206.617,206.2645,206.2645,4900.0
2017-03-30 11:00:00,234.22,234.26,233.76,233.82,8143.0,206.3791,206.4143,205.9737,206.0266,8143.0
2017-03-30 11:05:00,233.9,233.97,233.42,233.75,18178.0,206.0971,206.1588,205.6742,205.9649,18178.0
2017-03-30 11:10:00,233.75,233.75,233.6,233.72,1300.0,205.9649,205.9649,205.8328,205.9385,1300.0
2017-03-30 11:15:00,233.72,233.86,233.57,233.6,8150.0,205.9385,206.0619,205.8063,205.8328,8150.0
2017-03-30 11:20:00,233.64,233.79,233.58,233.72,3100.0,205.868,206.0002,205.8151,205.9385,3100.0
2017-03-30 11:25:00,233.77,234.04,233.67,234.04,10263.0,205.9826,206.2205,205.8944,206.2205,10263.0
2017-03-30 11:30:00,234.08,234.1,233.85,233.91,3463.0,206.2557,206.2733,206.053,206.1059,3463.0
2017-03-30 11:35:00,233.91,233.98,233.68,233.75,6275.0,206.1059,206.1676,205.9033,205.9649,6275.0
2017-03-30 11:40:00,233.84,233.86,233.33,233.37,5864.0,206.0442,206.0619,205.5949,205.6301,5864.0
2017-03-30 11:45:00,233.38,233.5,233.15,233.4,6869.0,205.6389,205.7447,205.4363,205.6565,6869.0
2017-03-30 11:50:00,233.22,233.47,233.19,233.34,7199.0,205.4979,205.7182,205.4715,205.6037,7199.0
2017-03-30 11:55:00,233.27,233.59,233.27,233.5,4546.0,205.542,205.824,205.542,205.7447,4546.0
2017-03-30 12:00:00,233.5,233.99,233.48,233.78,5682.0,205.7447,206.1764,205.727,205.9914,5682.0
2017-03-30 12:05:00,233.81,234.18,233.72,234.18,2477.0,206.0178,206.3438,205.9385,206.3438,2477.0
2017-03-30 12:10:00,234.12,234.14,233.96,234.04,2970.0,206.291,206.3086,206.15,206.2205,2970.0
2017-03-30 12:15:00,233.94,234.06,233.9,233.9,1300.0,206.1323,206.2381,206.0971,206.0971,1300.0
2017-03-30 12:20:00,233.98,234.07,233.87,233.87,2700.0,206.1676,206.2469,206.0707,206.0707,2700.0
2017-03-30 12:25:00,233.73,233.85,233.73,233.84,2200.0,205.9473,206.053,205.9473,206.0442,2200.0
2017-03-30 12:30:00,233.89,233.94,233.58,233.6,3000.0,206.0883,206.1323,205.8151,205.8328,3000.0
2017-03-30 12:35:00,233.57,233.57,233.0,233.13,13020.0,205.8063,205.8063,205.3041,205.4186,13020.0
2017-03-30 12:40:00,233.06,233.17,232.0,232.51,26477.0,205.357,205.4539,204.423,204.8723,26477.0
2017-03-30 12:45:00,232.45,232.61,232.37,232.38,4910.0,204.8195,204.9604,204.749,204.7578,4910.0
2017-03-30 12:50:00,232.38,232.66,232.26,232.6,5541.0,204.7578,205.0045,204.652,204.9516,5541.0
2017-03-30 12:55:00,232.73,233.18,232.73,233.18,12500.0,205.0662,205.4627,205.0662,205.4627,12500.0
2017-03-30 13:00:00,233.18,233.52,233.09,233.19,6352.0,205.4627,205.7623,205.3834,205.4715,6352.0
2017-03-30 13:05:00,233.11,233.35,233.08,233.31,3500.0,205.401,205.6125,205.3746,205.5772,3500.0
2017-03-30 13:10:00,233.33,233.44,233.27,233.36,3562.0,205.5949,205.6918,205.542,205.6213,3562.0
2017-03-30 13:15:00,233.36,233.54,233.33,233.54,9400.0,205.6213,205.7799,205.5949,205.7799,9400.0
2017-03-30 13:20:00,233.5,233.75,233.46,233.51,9029.0,205.7447,205.9649,205.7094,205.7535,9029.0
2017-03-30 13:25:00,233.47,233.73,233.47,233.73,3595.0,205.7182,205.9473,205.7182,205.9473,3595.0
2017-03-30 13:30:00,233.77,233.87,233.59,233.61,5178.0,205.9826,206.0707,205.824,205.8416,5178.0
2017-03-30 13:35:00,233.61,233.7,233.55,233.66,3300.0,205.8416,205.9209,205.7887,205.8856,3300.0
2017-03-30 13:40:00,233.69,233.69,233.42,233.43,4450.0,205.9121,205.9121,205.6742,205.683,4450.0
2017-03-30 13:45:00,233.56,233.89,233.5,233.89,3998.0,205.7975,206.0883,205.7447,206.0883,3998.0
2017-03-30 13:50:00,233.9,233.9,233.66,233.85,3802.0,206.0971,206.0971,205.8856,206.053,3802.0
2017-03-30 13:55:00,233.8,233.94,233.64,233.7,6212.0,206.009,206.1323,205.868,205.9209,6212.0
2017-03-30 14:00:00,233.75,233.81,233.69,233.69,1857.0,205.9649,206.0178,205.9121,205.9121,1857.0
2017-03-30 14:05:00,233.66,233.66,233.46,233.46,1426.0,205.8856,205.8856,205.7094,205.7094,1426.0
2017-03-30 14:10:00,233.48,233.74,233.48,233.59,7226.0,205.727,205.9561,205.727,205.824,7226.0
2017-03-30 14:15:00,233.61,233.95,233.61,233.95,4200.0,205.8416,206.1412,205.8416,206.1412,4200.0
2017-03-30 14:20:00,233.89,234.03,233.72,233.72,3600.0,206.0883,206.2117,205.9385,205.9385,3600.0
2017-03-30 14:25:00,233.8,233.8,233.6,233.6,4062.0,206.009,206.009,205.8328,205.8328,4062.0
2017-03-30 14:30:00,233.55,233.76,233.55,233.75,2874.0,205.7887,205.9737,205.7887,205.9649,2874.0
2017-03-30 14:35:00,233.77,233.78,233.53,233.62,10548.0,205.9826,205.9914,205.7711,205.8504,10548.0
2017-03-30 14:40:00,233.62,233.67,233.54,233.55,5773.0,205.8504,205.8944,205.7799,205.7887,5773.0
2017-03-30 14:45:00,233.57,233.77,233.57,233.77,3600.0,205.8063,205.9826,205.8063,205.9826,3600.0
2017-03-30 14:50:00,233.77,233.95,233.65,233.65,9158.0,205.9826,206.1412,205.8768,205.8768,9158.0
2017-03-30 14:55:00,233.64,233.79,233.64,233.72,2000.0,205.868,206.0002,205.868,205.9385,2000.0
2017-03-30 15:00:00,233.8,233.88,233.71,233.78,4200.0,206.009,206.0795,205.9297,205.9914,4200.0
2017-03-30 15:05:00,233.77,233.83,233.7,233.83,4451.0,205.9826,206.0354,205.9209,206.0354,4451.0
2017-03-30 15:10:00,233.83,234.03,233.8,234.03,4967.0,206.0354,206.2117,206.009,206.2117,4967.0
2017-03-30 15:15:00,234.01,234.13,233.99,233.99,10823.0,206.194,206.2998,206.1764,206.1764,10823.0
2017-03-30 15:20:00,233.95,234.26,233.93,234.11,7569.0,206.1412,206.4143,206.1235,206.2821,7569.0
2017-03-30 15:25:00,234.11,234.14,233.99,234.06,3361.0,206.2821,206.3086,206.1764,206.2381,3361.0
2017-03-30 15:30:00,234.04,234.3,234.01,234.23,14225.0,206.2205,206.4496,206.194,206.3879,14225.0
2017-03-30 15:35:00,234.25,234.3,234.08,234.09,10093.0,206.4055,206.4496,206.2557,206.2645,10093.0
2017-03-30 15:40:00,234.05,234.16,234.05,234.09,8490.0,206.2293,206.3262,206.2293,206.2645,8490.0
2017-03-30 15:45:00,234.08,234.08,233.84,233.84,21322.0,206.2557,206.2557,206.0442,206.0442,21322.0
2017-03-30 15:50:00,233.89,233.89,233.6,233.74,17671.0,206.0883,206.0883,205.8328,205.9561,17671.0
2017-03-30 15:55:00,233.69,234.0,233.68,233.89,33785.0,205.9121,206.1852,205.9033,206.0883,33785.0
2017-03-31 09:30:00,233.13,234.84,232.28,232.56,13011.0,205.4186,206.9254,204.6697,204.9164,13011.0
2017-03-31 09:35:00,233.02,233.04,232.09,232.34,1515.0,205.3217,205.3393,204.5023,204.7225,1515.0
2017-03-31 09:40:00,232.58,232.88,232.11,232.4,3004.0,204.934,205.1983,204.5199,204.7754,3004.0
2017-03-31 09:45:00,232.13,232.36,232.06,232.06,5809.0,204.5375,204.7402,204.4758,204.4758,5809.0
2017-03-31 09:50:00,232.14,232.63,231.89,232.63,3152.0,204.5463,204.9781,204.326,204.9781,3152.0
2017-03-31 09:55:00,232.63,232.82,232.18,232.18,6550.0,204.9781,205.1455,204.5816,204.5816,6550.0
2017-03-31 10:00:00,232.11,232.24,231.89,231.89,3700.0,204.5199,204.6344,204.326,204.326,3700.0
2017-03-31 10:05:00,232.08,232.64,231.95,232.35,10524.0,204.4934,204.9869,204.3789,204.7313,10524.0
2017-03-31 10:10:00,232.35,232.38,231.96,232.34,6152.0,204.7313,204.7578,204.3877,204.7225,6152.0
2017-03-31 10:15:00,232.41,232.43,231.87,232.02,7444.0,204.7842,204.8018,204.3084,204.4406,7444.0
2017-03-31 10:20:00,232.08,232.09,231.75,231.85,9390.0,204.4934,204.5023,204.2027,204.2908,9390.0
2017-03-31 10:25:00,231.93,232.02,231.36,231.5,7966.0,204.3613,204.4406,203.859,203.9824,7966.0
2017-03-31 10:30:00,231.52,231.78,231.48,231.58,8100.0,204.0,204.2291,203.9648,204.0529,8100.0
2017-03-31 10:35:00,231.63,231.87,231.41,231.72,9483.0,204.0969,204.3084,203.9031,204.1762,9483.0
2017-03-31 10:40:00,231.71,231.74,231.27,231.36,6533.0,204.1674,204.1939,203.7797,203.859,6533.0
2017-03-31 10:45:00,231.35,231.49,231.28,231.39,4500.0,203.8502,203.9736,203.7885,203.8855,4500.0
2017-03-31 10:50:00,231.42,231.44,230.88,231.07,14433.0,203.9119,203.9295,203.4361,203.6035,14433.0
2017-03-31 10:55:00,231.07,231.07,230.58,230.59,8700.0,203.6035,203.6035,203.1717,203.1806,8700.0
2017-03-31 11:00:00,230.7,231.32,230.67,231.31,10220.0,203.2775,203.8238,203.251,203.815,10220.0
2017-03-31 11:05:00,231.26,231.69,231.25,231.6,7804.0,203.7709,204.1498,203.7621,204.0705,7804.0
2017-03-31 11:10:00,231.6,231.91,231.54,231.86,8800.0,204.0705,204.3436,204.0176,204.2996,8800.0
2017-03-31 11:15:00,231.83,231.84,231.65,231.7,4312.0,204.2732,204.282,204.1146,204.1586,4312.0
2017-03-31 11:20:00,231.74,232.03,231.65,231.83,7989.0,204.1939,204.4494,204.1146,204.2732,7989.0
2017-03-31 11:25:00,232.03,232.36,231.95,232.35,5374.0,204.4494,204.7402,204.3789,204.7313,5374.0
2017-03-31 11:30:00,232.33,232.54,232.3,232.5,3845.0,204.7137,204.8988,204.6873,204.8635,3845.0
2017-03-31 11:35:00,232.5,232.56,232.44,232.49,2222.0,204.8635,204.9164,204.8106,204.8547,2222.0
2017-03-31 11:40:00,232.43,232.46,232.29,232.36,1905.0,204.8018,204.8283,204.6785,204.7402,1905.0
2017-03-31 11:45:00,232.31,232.5,232.29,232.5,3987.0,204.6961,204.8635,204.6785,204.8635,3987.0
2017-03-31 11:50:00,232.4,232.49,231.99,232.02,4611.0,204.7754,204.8547,204.4141,204.4406,4611.0
2017-03-31 11:55:00,232.0,232.39,232.0,232.2,4600.0,204.423,204.7666,204.423,204.5992,4600.0
2017-03-31 12:00:00,232.22,232.65,232.21,232.65,6301.0,204.6168,204.9957,204.608,204.9957,6301.0
2017-03-31 12:05:00,232.67,232.67,232.29,232.29,3885.0,205.0133,205.0133,204.6785,204.6785,3885.0
2017-03-31 12:10:00,232.26,232.62,232.24,232.54,7001.0,204.652,204.9693,204.6344,204.8988,7001.0
2017-03-31 12:15:00,232.49,232.78,232.43,232.62,9401.0,204.8547,205.1102,204.8018,204.9693,9401.0
2017-03-31 12:20:00,232.67,233.03,232.67,232.99,2300.0,205.0133,205.3305,205.0133,205.2953,2300.0
2017-03-31 12:25:00,232.99,233.24,232.96,233.24,2200.0,205.2953,205.5156,205.2688,205.5156,2200.0
2017-03-31 12:30:00,233.16,233.8,233.16,233.65,13170.0,205.4451,206.009,205.4451,205.8768,13170.0
2017-03-31 12:35:00,233.67,233.72,233.51,233.66,1504.0,205.8944,205.9385,205.7535,205.8856,1504.0
2017-03-31 12:40:00,233.61,233.8,233.57,233.8,3407.0,205.8416,206.009,205.8063,206.009,3407.0
2017-03-31 12:45:00,233.78,233.82,233.64,233.72,8799.0,205.9914,206.0266,205.868,205.9385,8799.0
2017-03-31 12:50:00,233.77,234.11,233.73,234.11,3430.0,205.9826,206.2821,205.9473,206.2821,3430.0
2017-03-31 12:55:00,234.11,234.24,233.94,234.01,3900.0,206.2821,206.3967,206.1323,206.194,3900.0
2017-03-31 13:00:00,233.97,234.01,233.67,233.7,8896.0,206.1588,206.194,205.8944,205.9209,8896.0
2017-03-31 13:05:00,233.69,233.77,233.51,233.57,5021.0,205.9121,205.9826,205.7535,205.8063,5021.0
2017-03-31 13:10:00,233.45,233.59,233.31,233.31,2537.0,205.7006,205.824,205.5772,205.5772,2537.0
2017-03-31 13:15:00,233.38,233.41,233.25,233.25,5742.0,205.6389,205.6653,205.5244,205.5244,5742.0
2017-03-31 13:20:00,233.21,233.29,232.98,233.03,6760.0,205.4891,205.5596,205.2865,205.3305,6760.0
2017-03-31 13:25:00,233.03,233.09,232.92,233.05,2340.0,205.3305,205.3834,205.2336,205.3481,2340.0
2017-03-31 13:30:00,233.16,233.61,233.16,233.61,2325.0,205.4451,205.8416,205.4451,205.8416,2325.0
2017-03-31 13:35:00,233.5,233.5,233.16,233.16,1900.0,205.7447,205.7447,205.4451,205.4451,1900.0
2017-03-31 13:40:00,233.09,233.23,233.0,233.0,790.0,205.3834,205.5067,205.3041,205.3041,790.0
2017-03-31 13:45:00,233.08,233.08,232.88,232.96,2856.0,205.3746,205.3746,205.1983,205.2688,2856.0
2017-03-31 13:50:00,232.89,233.05,232.86,233.0,6100.0,205.2072,205.3481,205.1807,205.3041,6100.0
2017-03-31 13:55:00,233.02,233.06,232.76,232.76,3450.0,205.3217,205.357,205.0926,205.0926,3450.0
2017-03-31 14:00:00,232.86,232.86,232.45,232.46,5285.0,205.1807,205.1807,204.8195,204.8283,5285.0
2017-03-31 14:05:00,232.37,232.48,232.33,232.34,2439.0,204.749,204.8459,204.7137,204.7225,2439.0
2017-03-31 14:10:00,232.37,232.55,232.19,232.32,5737.0,204.749,204.9076,204.5904,204.7049,5737.0
2017-03-31 14:15:00,232.34,232.34,232.24,232.32,800.0,204.7225,204.7225,204.6344,204.7049,800.0
2017-03-31 14:20:00,232.22,232.45,232.07,232.38,5884.0,204.6168,204.8195,204.4846,204.7578,5884.0
2017-03-31 14:25:00,232.37,232.63,232.26,232.59,3500.0,204.749,204.9781,204.652,204.9428,3500.0
2017-03-31 14:30:00,232.53,232.95,232.53,232.95,5011.0,204.89,205.26,204.89,205.26,5011.0
2017-03-31 14:35:00,232.96,233.01,232.87,232.93,3900.0,205.2688,205.3129,205.1895,205.2424,3900.0
2017-03-31 14:40:00,232.92,232.95,232.75,232.75,3004.0,205.2336,205.26,205.0838,205.0838,3004.0
2017-03-31 14:45:00,232.73,232.95,232.65,232.95,6512.0,205.0662,205.26,204.9957,205.26,6512.0
2017-03-31 14:50:00,232.97,233.08,232.86,232.88,4354.0,205.2777,205.3746,205.1807,205.1983,4354.0
2017-03-31 14:55:00,232.85,232.99,232.8,232.98,5074.0,205.1719,205.2953,205.1279,205.2865,5074.0
2017-03-31 15:00:00,232.99,233.33,232.99,233.29,5854.0,205.2953,205.5949,205.2953,205.5596,5854.0
2017-03-31 15:05:00,233.27,233.27,233.12,233.23,5000.0,205.542,205.542,205.4098,205.5067,5000.0
2017-03-31 15:10:00,233.3,233.31,233.23,233.26,2403.0,205.5684,205.5772,205.5067,205.5332,2403.0
2017-03-31 15:15:00,233.26,233.37,233.15,233.22,14904.0,205.5332,205.6301,205.4363,205.4979,14904.0
2017-03-31 15:20:00,233.27,233.46,233.27,233.45,3366.0,205.542,205.7094,205.542,205.7006,3366.0
2017-03-31 15:25:00,233.45,233.49,233.16,233.16,4473.0,205.7006,205.7358,205.4451,205.4451,4473.0
2017-03-31 15:30:00,233.12,233.42,233.12,233.33,8781.0,205.4098,205.6742,205.4098,205.5949,8781.0
2017-03-31 15:35:00,233.4,233.48,233.19,233.19,7036.0,205.6565,205.727,205.4715,205.4715,7036.0
2017-03-31 15:40:00,233.2,233.4,233.18,233.26,7600.0,205.4803,205.6565,205.4627,205.5332,7600.0
2017-03-31 15:45:00,233.2,233.2,232.75,232.77,9983.0,205.4803,205.4803,205.0838,205.1014,9983.0
2017-03-31 15:50:00,232.76,232.83,232.59,232.71,25442.0,205.0926,205.1543,204.9428,205.0486,25442.0
2017-03-31 15:55:00,232.72,233.07,232.64,232.68,48724.0,205.0574,205.3658,204.9869,205.0221,48724.0
2017-04-03 09:30:00,232.74,234.66,232.74,233.78,13910.0,205.075,206.7668,205.075,205.9914,13910.0
2017-04-03 09:35:00,233.88,233.88,232.9,233.47,6789.0,206.0795,206.0795,205.216,205.7182,6789.0
2017-04-03 09:40:00,233.27,233.27,232.44,232.85,7500.0,205.542,205.542,204.8106,205.1719,7500.0
2017-04-03 09:45:00,232.94,232.96,232.43,232.8,7300.0,205.2512,205.2688,204.8018,205.1279,7300.0
2017-04-03 09:50:00,232.79,232.94,232.66,232.88,6305.0,205.119,205.2512,205.0045,205.1983,6305.0
2017-04-03 09:55:00,232.87,232.93,232.53,232.93,8420.0,205.1895,205.2424,204.89,205.2424,8420.0
2017-04-03 10:00:00,232.96,233.2,232.24,232.24,6585.0,205.2688,205.4803,204.6344,204.6344,6585.0
2017-04-03 10:05:00,232.18,232.18,231.66,231.8,2985.0,204.5816,204.5816,204.1234,204.2467,2985.0
2017-04-03 10:10:00,231.63,231.87,231.1,231.53,13651.0,204.0969,204.3084,203.6299,204.0088,13651.0
2017-04-03 10:15:00,231.53,231.63,231.15,231.31,24439.0,204.0088,204.0969,203.674,203.815,24439.0
2017-04-03 10:20:00,231.41,231.5,231.12,231.12,23069.0,203.9031,203.9824,203.6476,203.6476,23069.0
2017-04-03 10:25:00,231.16,231.67,231.16,231.67,9227.0,203.6828,204.1322,203.6828,204.1322,9227.0
2017-04-03 10:30:00,231.63,232.03,231.5,231.7,24242.0,204.0969,204.4494,203.9824,204.1586,24242.0
2017-04-03 10:35:00,231.74,232.4,231.51,232.32,8450.0,204.1939,204.7754,203.9912,204.7049,8450.0
2017-04-03 10:40:00,232.43,232.62,232.13,232.47,6500.0,204.8018,204.9693,204.5375,204.8371,6500.0
2017-04-03 10:45:00,232.64,232.71,231.61,231.64,30363.0,204.9869,205.0486,204.0793,204.1057,30363.0
2017-04-03 10:50:00,231.7,231.7,230.88,231.14,8400.0,204.1586,204.1586,203.4361,203.6652,8400.0
2017-04-03 10:55:00,231.05,231.23,230.84,230.84,8323.0,203.5859,203.7445,203.4008,203.4008,8323.0
2017-04-03 11:00:00,230.79,231.01,230.66,230.66,7500.0,203.3568,203.5506,203.2422,203.2422,7500.0
2017-04-03 11:05:00,230.64,230.64,229.77,230.48,9604.0,203.2246,203.2246,202.458,203.0836,9604.0
2017-04-03 11:10:00,230.56,231.02,230.51,230.97,27500.0,203.1541,203.5594,203.1101,203.5154,27500.0
2017-04-03 11:15:00,230.97,231.28,230.6,230.6,15816.0,203.5154,203.7885,203.1894,203.1894,15816.0
2017-04-03 11:20:00,230.6,230.67,230.4,230.5,3800.0,203.1894,203.251,203.0131,203.1013,3800.0
2017-04-03 11:25:00,230.49,231.0,230.34,230.88,11404.0,203.0924,203.5418,202.9603,203.4361,11404.0
2017-04-03 11:30:00,231.06,231.23,230.59,230.9,11350.0,203.5947,203.7445,203.1806,203.4537,11350.0
2017-04-03 11:35:00,230.59,230.87,230.54,230.85,7130.0,203.1806,203.4273,203.1365,203.4096,7130.0
2017-04-03 11:40:00,230.6,230.78,230.48,230.48,4444.0,203.1894,203.348,203.0836,203.0836,4444.0
2017-04-03 11:45:00,230.61,230.76,230.32,230.56,6059.0,203.1982,203.3303,202.9426,203.1541,6059.0
2017-04-03 11:50:00,230.56,230.97,230.5,230.75,9841.0,203.1541,203.5154,203.1013,203.3215,9841.0
2017-04-03 11:55:00,230.67,231.15,230.56,231.11,6666.0,203.251,203.674,203.1541,203.6387,6666.0
2017-04-03 12:00:00,230.98,231.02,230.71,231.02,4859.0,203.5242,203.5594,203.2863,203.5594,4859.0
2017-04-03 12:05:00,231.04,231.18,230.83,231.04,6263.0,203.5771,203.7004,203.392,203.5771,6263.0
2017-04-03 12:10:00,231.04,231.32,230.91,231.12,9044.0,203.5771,203.8238,203.4625,203.6476,9044.0
2017-04-03 12:15:00,231.15,231.59,231.14,231.56,8465.0,203.674,204.0617,203.6652,204.0353,8465.0
2017-04-03 12:20:00,231.52,231.63,231.46,231.48,4247.0,204.0,204.0969,203.9471,203.9648,4247.0
2017-04-03 12:25:00,231.45,232.36,231.39,232.36,26474.0,203.9383,204.7402,203.8855,204.7402,26474.0
2017-04-03 12:30:00,232.45,232.6,232.17,232.49,8863.0,204.8195,204.9516,204.5727,204.8547,8863.0
2017-04-03 12:35:00,232.39,232.48,232.26,232.26,3099.0,204.7666,204.8459,204.652,204.652,3099.0
2017-04-03 12:40:00,232.25,232.55,231.99,232.1,17975.0,204.6432,204.9076,204.4141,204.5111,17975.0
2017-04-03 12:45:00,232.04,232.07,231.72,231.83,24822.0,204.4582,204.4846,204.1762,204.2732,24822.0
2017-04-03 12:50:00,231.92,232.04,231.92,232.04,5100.0,204.3525,204.4582,204.3525,204.4582,5100.0
2017-04-03 12:55:00,232.04,232.21,231.86,232.07,6490.0,204.4582,204.608,204.2996,204.4846,6490.0
2017-04-03 13:00:00,231.96,232.06,231.74,232.06,3000.0,204.3877,204.4758,204.1939,204.4758,3000.0
2017-04-03 13:05:00,232.08,232.19,231.92,231.92,6802.0,204.4934,204.5904,204.3525,204.3525,6802.0
2017-04-03 13:10:00,231.9,232.07,231.9,232.05,5761.0,204.3348,204.4846,204.3348,204.467,5761.0
2017-04-03 13:15:00,231.98,231.98,231.85,231.87,2200.0,204.4053,204.4053,204.2908,204.3084,2200.0
2017-04-03 13:20:00,231.85,231.86,231.76,231.76,2200.0,204.2908,204.2996,204.2115,204.2115,2200.0
2017-04-03 13:25:00,231.74,231.74,231.68,231.68,900.0,204.1939,204.1939,204.141,204.141,900.0
2017-04-03 13:30:00,231.67,231.7,231.59,231.59,1300.0,204.1322,204.1586,204.0617,204.0617,1300.0
2017-04-03 13:35:00,231.65,231.78,231.57,231.57,2400.0,204.1146,204.2291,204.0441,204.0441,2400.0
2017-04-03 13:40:00,231.57,231.66,231.29,231.29,7472.0,204.0441,204.1234,203.7973,203.7973,7472.0
2017-04-03 13:45:00,231.28,231.77,231.28,231.71,4488.0,203.7885,204.2203,203.7885,204.1674,4488.0
2017-04-03 13:50:00,231.8,232.06,231.8,231.98,1300.0,204.2467,204.4758,204.2467,204.4053,1300.0
2017-04-03 13:55:00,232.07,232.07,231.65,231.65,4612.0,204.4846,204.4846,204.1146,204.1146,4612.0
2017-04-03 14:00:00,231.71,231.88,231.67,231.71,4734.0,204.1674,204.3172,204.1322,204.1674,4734.0
2017-04-03 14:05:00,231.77,231.77,231.52,231.52,3000.0,204.2203,204.2203,204.0,204.0,3000.0
2017-04-03 14:10:00,231.5,231.5,231.19,231.4,6638.0,203.9824,203.9824,203.7092,203.8943,6638.0
2017-04-03 14:15:00,231.43,231.45,230.87,230.87,3803.0,203.9207,203.9383,203.4273,203.4273,3803.0
2017-04-03 14:20:00,230.87,231.6,230.83,231.48,11122.0,203.4273,204.0705,203.392,203.9648,11122.0
2017-04-03 14:25:00,231.51,231.82,231.51,231.74,3460.0,203.9912,204.2643,203.9912,204.1939,3460.0
2017-04-03 14:30:00,231.76,231.76,231.38,231.38,5560.0,204.2115,204.2115,203.8766,203.8766,5560.0
2017-04-03 14:35:00,231.23,231.42,231.13,231.4,4900.0,203.7445,203.9119,203.6564,203.8943,4900.0
2017-04-03 14:40:00,231.46,232.02,231.46,231.9,7681.0,203.9471,204.4406,203.9471,204.3348,7681.0
2017-04-03 14:45:00,231.95,232.21,231.86,232.01,10362.0,204.3789,204.608,204.2996,204.4318,10362.0
2017-04-03 14:50:00,232.04,232.19,231.95,232.04,7675.0,204.4582,204.5904,204.3789,204.4582,7675.0
2017-04-03 14:55:00,231.81,231.99,231.56,231.57,5885.0,204.2555,204.4141,204.0353,204.0441,5885.0
2017-04-03 15:00:00,231.57,231.82,231.57,231.59,5685.0,204.0441,204.2643,204.0441,204.0617,5685.0
2017-04-03 15:05:00,231.5,231.58,231.25,231.53,4383.0,203.9824,204.0529,203.7621,204.0088,4383.0
2017-04-03 15:10:00,231.59,231.97,231.5,231.71,4943.0,204.0617,204.3965,203.9824,204.1674,4943.0
2017-04-03 15:15:00,231.86,231.88,231.66,231.76,9000.0,204.2996,204.3172,204.1234,204.2115,9000.0
2017-04-03 15:20:00,231.61,231.65,231.32,231.35,12712.0,204.0793,204.1146,203.8238,203.8502,12712.0
2017-04-03 15:25:00,231.45,231.46,231.19,231.29,7700.0,203.9383,203.9471,203.7092,203.7973,7700.0
2017-04-03 15:30:00,231.24,231.27,230.89,231.04,18937.0,203.7533,203.7797,203.4449,203.5771,18937.0
2017-04-03 15:35:00,231.0,231.15,230.89,231.09,18094.0,203.5418,203.674,203.4449,203.6211,18094.0
2017-04-03 15:40:00,231.14,231.29,231.07,231.11,19649.0,203.6652,203.7973,203.6035,203.6387,19649.0
2017-04-03 15:45:00,231.21,231.47,231.18,231.29,27422.0,203.7269,203.956,203.7004,203.7973,27422.0
2017-04-03 15:50:00,231.29,231.38,230.97,231.05,41284.0,203.7973,203.8766,203.5154,203.5859,41284.0
2017-04-03 15:55:00,231.08,231.3,230.98,231.21,67548.0,203.6123,203.8062,203.5242,203.7269,67548.0
2017-04-04 09:30:00,230.93,231.11,230.27,231.11,6937.0,203.4801,203.6387,202.8986,203.6387,6937.0
2017-04-04 09:35:00,231.2,231.68,230.75,231.02,7034.0,203.718,204.141,203.3215,203.5594,7034.0
2017-04-04 09:40:00,231.03,231.18,230.49,230.52,10181.0,203.5683,203.7004,203.0924,203.1189,10181.0
2017-04-04 09:45:00,230.58,231.61,230.58,231.34,17055.0,203.1717,204.0793,203.1717,203.8414,17055.0
2017-04-04 09:50:00,231.62,232.07,231.62,232.04,2200.0,204.0881,204.4846,204.0881,204.4582,2200.0
2017-04-04 09:55:00,232.04,232.13,232.0,232.12,844.0,204.4582,204.5375,204.423,204.5287,844.0
2017-04-04 10:00:00,232.23,232.23,231.92,232.06,11402.0,204.6256,204.6256,204.3525,204.4758,11402.0
2017-04-04 10:05:00,231.98,232.05,231.7,231.87,11528.0,204.4053,204.467,204.1586,204.3084,11528.0
2017-04-04 10:10:00,231.97,232.01,231.54,231.8,9024.0,204.3965,204.4318,204.0176,204.2467,9024.0
2017-04-04 10:15:00,231.81,231.86,231.26,231.26,2731.0,204.2555,204.2996,203.7709,203.7709,2731.0
2017-04-04 10:20:00,231.24,231.54,231.22,231.23,7837.0,203.7533,204.0176,203.7357,203.7445,7837.0
2017-04-04 10:25:00,231.23,231.34,230.79,231.34,3483.0,203.7445,203.8414,203.3568,203.8414,3483.0
2017-04-04 10:30:00,231.36,231.76,231.36,231.51,19276.0,203.859,204.2115,203.859,203.9912,19276.0
2017-04-04 10:35:00,231.4,231.47,231.39,231.41,300.0,203.8943,203.956,203.8855,203.9031,300.0
2017-04-04 10:40:00,231.33,231.64,231.11,231.44,6852.0,203.8326,204.1057,203.6387,203.9295,6852.0
2017-04-04 10:45:00,231.41,231.6,231.35,231.58,2419.0,203.9031,204.0705,203.8502,204.0529,2419.0
2017-04-04 10:50:00,231.56,231.68,231.36,231.37,4770.0,204.0353,204.141,203.859,203.8678,4770.0
2017-04-04 10:55:00,231.42,231.76,231.42,231.66,2800.0,203.9119,204.2115,203.9119,204.1234,2800.0
2017-04-04 11:00:00,231.64,232.1,231.64,232.08,7590.0,204.1057,204.5111,204.1057,204.4934,7590.0
2017-04-04 11:05:00,232.04,232.28,231.92,232.03,10650.0,204.4582,204.6697,204.3525,204.4494,10650.0
2017-04-04 11:10:00,232.05,232.09,231.59,231.59,3300.0,204.467,204.5023,204.0617,204.0617,3300.0
2017-04-04 11:15:00,231.64,231.95,231.5,231.9,8600.0,204.1057,204.3789,203.9824,204.3348,8600.0
2017-04-04 11:20:00,232.01,232.24,231.98,232.01,7897.0,204.4318,204.6344,204.4053,204.4318,7897.0
2017-04-04 11:25:00,231.96,232.16,231.45,231.45,21306.0,204.3877,204.5639,203.9383,203.9383,21306.0
2017-04-04 11:30:00,231.46,231.5,231.39,231.44,5281.0,203.9471,203.9824,203.8855,203.9295,5281.0
2017-04-04 11:35:00,231.48,231.59,231.29,231.41,7700.0,203.9648,204.0617,203.7973,203.9031,7700.0
2017-04-04 11:40:00,231.45,231.66,231.44,231.66,1350.0,203.9383,204.1234,203.9295,204.1234,1350.0
2017-04-04 11:45:00,231.73,231.88,231.5,231.71,6100.0,204.185,204.3172,203.9824,204.1674,6100.0
2017-04-04 11:50:00,231.77,231.77,231.34,231.34,9928.0,204.2203,204.2203,203.8414,203.8414,9928.0
2017-04-04 11:55:00,231.35,231.57,231.32,231.33,2950.0,203.8502,204.0441,203.8238,203.8326,2950.0
2017-04-04 12:00:00,231.29,231.29,230.98,231.05,1800.0,203.7973,203.7973,203.5242,203.5859,1800.0
2017-04-04 12:05:00,231.01,231.26,230.96,231.18,3421.0,203.5506,203.7709,203.5066,203.7004,3421.0
2017-04-04 12:10:00,231.15,231.37,231.15,231.37,2201.0,203.674,203.8678,203.674,203.8678,2201.0
2017-04-04 12:15:00,231.42,231.52,231.33,231.45,800.0,203.9119,204.0,203.8326,203.9383,800.0
2017-04-04 12:20:00,231.39,231.44,231.13,231.13,8198.0,203.8855,203.9295,203.6564,203.6564,8198.0
2017-04-04 12:25:00,231.14,231.17,231.05,231.14,1700.0,203.6652,203.6916,203.5859,203.6652,1700.0
2017-04-04 12:30:00,231.02,231.19,231.01,231.15,1860.0,203.5594,203.7092,203.5506,203.674,1860.0
2017-04-04 12:35:00,231.24,231.25,231.18,231.25,1800.0,203.7533,203.7621,203.7004,203.7621,1800.0
2017-04-04 12:40:00,231.22,231.36,231.16,231.16,2900.0,203.7357,203.859,203.6828,203.6828,2900.0
2017-04-04 12:45:00,231.14,231.22,230.6,230.61,8974.0,203.6652,203.7357,203.1894,203.1982,8974.0
2017-04-04 12:50:00,230.68,230.75,230.39,230.4,4900.0,203.2599,203.3215,203.0043,203.0131,4900.0
2017-04-04 12:55:00,230.51,230.67,230.35,230.5,8473.0,203.1101,203.251,202.9691,203.1013,8473.0
2017-04-04 13:00:00,230.41,230.57,230.29,230.45,3900.0,203.0219,203.1629,202.9162,203.0572,3900.0
2017-04-04 13:05:00,230.65,230.92,230.54,230.92,4331.0,203.2334,203.4713,203.1365,203.4713,4331.0
2017-04-04 13:10:00,231.0,231.32,231.0,231.18,7497.0,203.5418,203.8238,203.5418,203.7004,7497.0
2017-04-04 13:15:00,231.15,231.24,230.84,231.07,18746.0,203.674,203.7533,203.4008,203.6035,18746.0
2017-04-04 13:20:00,231.0,231.05,230.91,230.97,8323.0,203.5418,203.5859,203.4625,203.5154,8323.0
2017-04-04 13:25:00,230.88,230.88,230.58,230.58,4350.0,203.4361,203.4361,203.1717,203.1717,4350.0
2017-04-04 13:30:00,230.62,231.02,230.62,230.9,1800.0,203.207,203.5594,203.207,203.4537,1800.0
2017-04-04 13:35:00,231.03,231.2,231.0,231.08,4101.0,203.5683,203.718,203.5418,203.6123,4101.0
2017-04-04 13:40:00,231.06,231.13,230.91,231.0,7199.0,203.5947,203.6564,203.4625,203.5418,7199.0
2017-04-04 13:45:00,231.0,231.07,230.95,230.97,1896.0,203.5418,203.6035,203.4978,203.5154,1896.0
2017-04-04 13:50:00,230.91,231.18,230.77,230.96,6850.0,203.4625,203.7004,203.3392,203.5066,6850.0
2017-04-04 13:55:00,231.0,231.09,231.0,231.03,1983.0,203.5418,203.6211,203.5418,203.5683,1983.0
2017-04-04 14:00:00,231.07,231.14,230.94,231.0,7708.0,203.6035,203.6652,203.4889,203.5418,7708.0
2017-04-04 14:05:00,230.95,231.19,230.89,230.97,7356.0,203.4978,203.7092,203.4449,203.5154,7356.0
2017-04-04 14:10:00,231.03,231.12,230.86,230.97,4352.0,203.5683,203.6476,203.4185,203.5154,4352.0
2017-04-04 14:15:00,231.01,231.03,230.68,230.76,9378.0,203.5506,203.5683,203.2599,203.3303,9378.0
2017-04-04 14:20:00,230.68,230.7,230.48,230.7,3600.0,203.2599,203.2775,203.0836,203.2775,3600.0
2017-04-04 14:25:00,230.86,231.1,230.86,231.06,3549.0,203.4185,203.6299,203.4185,203.5947,3549.0
2017-04-04 14:30:00,230.99,231.16,230.99,231.07,1100.0,203.533,203.6828,203.533,203.6035,1100.0
2017-04-04 14:35:00,231.14,231.15,231.0,231.04,6322.0,203.6652,203.674,203.5418,203.5771,6322.0
2017-04-04 14:40:00,231.0,231.04,230.84,230.84,3318.0,203.5418,203.5771,203.4008,203.4008,3318.0
2017-04-04 14:45:00,230.79,230.79,230.66,230.68,1920.0,203.3568,203.3568,203.2422,203.2599,1920.0
2017-04-04 14:50:00,230.65,230.83,230.6,230.8,5441.0,203.2334,203.392,203.1894,203.3656,5441.0
2017-04-04 14:55:00,230.93,231.05,230.81,230.87,1802.0,203.4801,203.5859,203.3744,203.4273,1802.0
2017-04-04 15:00:00,230.91,230.91,230.7,230.76,5869.0,203.4625,203.4625,203.2775,203.3303,5869.0
2017-04-04 15:05:00,230.77,230.87,230.7,230.73,6610.0,203.3392,203.4273,203.2775,203.3039,6610.0
2017-04-04 15:10:00,230.76,230.8,230.66,230.67,3500.0,203.3303,203.3656,203.2422,203.251,3500.0
2017-04-04 15:15:00,230.67,230.67,230.31,230.4,5222.0,203.251,203.251,202.9338,203.0131,5222.0
2017-04-04 15:20:00,230.35,230.35,230.04,230.14,9200.0,202.9691,202.9691,202.6959,202.784,9200.0
2017-04-04 15:25:00,230.09,230.22,230.07,230.07,4708.0,202.74,202.8545,202.7224,202.7224,4708.0
2017-04-04 15:30:00,230.06,230.27,230.05,230.24,19065.0,202.7136,202.8986,202.7047,202.8722,19065.0
2017-04-04 15:35:00,230.26,230.71,230.25,230.55,19610.0,202.8898,203.2863,202.881,203.1453,19610.0
2017-04-04 15:40:00,230.55,230.73,230.43,230.66,19507.0,203.1453,203.3039,203.0396,203.2422,19507.0
2017-04-04 15:45:00,230.61,230.91,230.61,230.69,19945.0,203.1982,203.4625,203.1982,203.2687,19945.0
2017-04-04 15:50:00,230.7,230.72,230.38,230.52,25119.0,203.2775,203.2951,202.9955,203.1189,25119.0
2017-04-04 15:55:00,230.58,230.71,230.47,230.61,63919.0,203.1717,203.2863,203.0748,203.1982,63919.0
2017-04-05 09:30:00,231.95,231.95,231.24,231.51,2715.0,204.3789,204.3789,203.7533,203.9912,2715.0
2017-04-05 09:35:00,231.29,231.7,231.21,231.54,4238.0,203.7973,204.1586,203.7269,204.0176,4238.0
2017-04-05 09:40:00,231.74,231.97,231.36,231.65,14535.0,204.1939,204.3965,203.859,204.1146,14535.0
2017-04-05 09:45:00,231.79,232.44,231.65,232.24,10789.0,204.2379,204.8106,204.1146,204.6344,10789.0
2017-04-05 09:50:00,232.12,232.69,232.11,232.69,8650.0,204.5287,205.0309,204.5199,205.0309,8650.0
2017-04-05 09:55:00,232.56,233.39,232.4,232.62,60286.0,204.9164,205.6477,204.7754,204.9693,60286.0
2017-04-05 10:00:00,232.85,233.47,232.64,233.07,37992.0,205.1719,205.7182,204.9869,205.3658,37992.0
2017-04-05 10:05:00,233.05,233.42,232.93,232.96,23113.0,205.3481,205.6742,205.2424,205.2688,23113.0
2017-04-05 10:10:00,233.15,233.47,232.94,233.25,15932.0,205.4363,205.7182,205.2512,205.5244,15932.0
2017-04-05 10:15:00,233.26,233.58,233.03,233.23,35865.0,205.5332,205.8151,205.3305,205.5067,35865.0
2017-04-05 10:20:00,233.29,233.71,233.07,233.14,39270.0,205.5596,205.9297,205.3658,205.4274,39270.0
2017-04-05 10:25:00,233.01,233.73,232.96,233.54,55473.0,205.3129,205.9473,205.2688,205.7799,55473.0
2017-04-05 10:30:00,233.59,233.6,233.31,233.35,11236.0,205.824,205.8328,205.5772,205.6125,11236.0
2017-04-05 10:35:00,233.49,233.79,233.16,233.56,10401.0,205.7358,206.0002,205.4451,205.7975,10401.0
2017-04-05 10:40:00,233.73,233.82,233.27,233.44,23659.0,205.9473,206.0266,205.542,205.6918,23659.0
2017-04-05 10:45:00,233.45,233.59,233.3,233.4,11298.0,205.7006,205.824,205.5684,205.6565,11298.0
2017-04-05 10:50:00,233.42,233.69,233.31,233.44,14728.0,205.6742,205.9121,205.5772,205.6918,14728.0
2017-04-05 10:55:00,233.39,233.6,233.39,233.45,8506.0,205.6477,205.8328,205.6477,205.7006,8506.0
2017-04-05 11:00:00,233.45,233.45,232.95,232.96,36232.0,205.7006,205.7006,205.26,205.2688,36232.0
2017-04-05 11:05:00,232.81,232.86,232.43,232.45,4508.0,205.1367,205.1807,204.8018,204.8195,4508.0
2017-04-05 11:10:00,232.4,232.64,232.13,232.64,2200.0,204.7754,204.9869,204.5375,204.9869,2200.0
2017-04-05 11:15:00,232.55,232.8,232.5,232.78,3500.0,204.9076,205.1279,204.8635,205.1102,3500.0
2017-04-05 11:20:00,232.64,232.92,232.64,232.87,2458.0,204.9869,205.2336,204.9869,205.1895,2458.0
2017-04-05 11:25:00,232.82,232.96,232.71,232.74,5100.0,205.1455,205.2688,205.0486,205.075,5100.0
2017-04-05 11:30:00,232.83,233.28,232.75,233.26,4659.0,205.1543,205.5508,205.0838,205.5332,4659.0
2017-04-05 11:35:00,233.14,233.27,232.88,232.98,6787.0,205.4274,205.542,205.1983,205.2865,6787.0
2017-04-05 11:40:00,233.14,233.31,232.99,233.15,4500.0,205.4274,205.5772,205.2953,205.4363,4500.0
2017-04-05 11:45:00,233.1,233.35,233.1,233.14,29000.0,205.3922,205.6125,205.3922,205.4274,29000.0
2017-04-05 11:50:00,233.16,233.29,233.07,233.14,6800.0,205.4451,205.5596,205.3658,205.4274,6800.0
2017-04-05 11:55:00,233.08,233.43,233.08,233.29,16400.0,205.3746,205.683,205.3746,205.5596,16400.0
2017-04-05 12:00:00,233.34,233.35,233.16,233.31,5600.0,205.6037,205.6125,205.4451,205.5772,5600.0
2017-04-05 12:05:00,233.25,233.6,233.17,233.19,8560.0,205.5244,205.8328,205.4539,205.4715,8560.0
2017-04-05 12:10:00,233.23,233.49,233.2,233.36,2800.0,205.5067,205.7358,205.4803,205.6213,2800.0
2017-04-05 12:15:00,233.39,233.4,232.96,233.03,9972.0,205.6477,205.6565,205.2688,205.3305,9972.0
2017-04-05 12:20:00,233.0,233.18,232.89,233.01,4772.0,205.3041,205.4627,205.2072,205.3129,4772.0
2017-04-05 12:25:00,233.07,233.19,233.05,233.19,786.0,205.3658,205.4715,205.3481,205.4715,786.0
2017-04-05 12:30:00,233.03,233.37,233.03,233.21,5711.0,205.3305,205.6301,205.3305,205.4891,5711.0
2017-04-05 12:35:00,233.22,233.36,233.22,233.32,5799.0,205.4979,205.6213,205.4979,205.586,5799.0
2017-04-05 12:40:00,233.29,233.34,233.18,233.18,4800.0,205.5596,205.6037,205.4627,205.4627,4800.0
2017-04-05 12:45:00,233.21,233.38,233.15,233.16,12300.0,205.4891,205.6389,205.4363,205.4451,12300.0
2017-04-05 12:50:00,233.25,233.48,233.2,233.26,11857.0,205.5244,205.727,205.4803,205.5332,11857.0
2017-04-05 12:55:00,233.28,233.28,233.11,233.23,3600.0,205.5508,205.5508,205.401,205.5067,3600.0
2017-04-05 13:00:00,233.23,233.32,233.03,233.32,4500.0,205.5067,205.586,205.3305,205.586,4500.0
2017-04-05 13:05:00,233.39,233.5,233.29,233.45,4100.0,205.6477,205.7447,205.5596,205.7006,4100.0
2017-04-05 13:10:00,233.51,233.96,233.51,233.74,9200.0,205.7535,206.15,205.7535,205.9561,9200.0
2017-04-05 13:15:00,233.81,233.81,233.43,233.48,10865.0,206.0178,206.0178,205.683,205.727,10865.0
2017-04-05 13:20:00,233.45,233.46,233.2,233.23,5899.0,205.7006,205.7094,205.4803,205.5067,5899.0
2017-04-05 13:25:00,233.19,233.19,232.84,232.84,16090.0,205.4715,205.4715,205.1631,205.1631,16090.0
2017-04-05 13:30:00,232.91,233.05,232.79,233.04,12170.0,205.2248,205.3481,205.119,205.3393,12170.0
2017-04-05 13:35:00,233.02,233.21,232.93,232.93,27910.0,205.3217,205.4891,205.2424,205.2424,27910.0
2017-04-05 13:40:00,232.9,233.15,232.86,233.15,2400.0,205.216,205.4363,205.1807,205.4363,2400.0
2017-04-05 13:45:00,233.08,233.45,232.96,233.0,18753.0,205.3746,205.7006,205.2688,205.3041,18753.0
2017-04-05 13:50:00,233.0,233.37,232.99,233.26,1800.0,205.3041,205.6301,205.2953,205.5332,1800.0
2017-04-05 13:55:00,233.2,233.45,232.84,233.07,16929.0,205.4803,205.7006,205.1631,205.3658,16929.0
2017-04-05 14:00:00,232.79,232.96,232.53,232.96,2822.0,205.119,205.2688,204.89,205.2688,2822.0
2017-04-05 14:05:00,233.19,233.34,233.11,233.11,6350.0,205.4715,205.6037,205.401,205.401,6350.0
2017-04-05 14:10:00,233.23,233.28,232.91,232.91,11850.0,205.5067,205.5508,205.2248,205.2248,11850.0
2017-04-05 14:15:00,232.89,233.09,232.79,233.09,4603.0,205.2072,205.3834,205.119,205.3834,4603.0
2017-04-05 14:20:00,233.07,233.16,232.85,232.85,8572.0,205.3658,205.4451,205.1719,205.1719,8572.0
2017-04-05 14:25:00,232.98,233.22,232.92,233.06,5454.0,205.2865,205.4979,205.2336,205.357,5454.0
2017-04-05 14:30:00,233.08,233.11,232.91,232.91,5600.0,205.3746,205.401,205.2248,205.2248,5600.0
2017-04-05 14:35:00,232.87,232.88,232.29,232.31,6584.0,205.1895,205.1983,204.6785,204.6961,6584.0
2017-04-05 14:40:00,232.37,232.62,232.25,232.59,4500.0,204.749,204.9693,204.6432,204.9428,4500.0
2017-04-05 14:45:00,232.53,232.58,232.24,232.24,6400.0,204.89,204.934,204.6344,204.6344,6400.0
2017-04-05 14:50:00,232.26,232.38,231.31,231.35,12425.0,204.652,204.7578,203.815,203.8502,12425.0
2017-04-05 14:55:00,231.36,231.76,231.36,231.76,3862.0,203.859,204.2115,203.859,204.2115,3862.0
2017-04-05 15:00:00,231.86,232.33,231.74,232.28,9427.0,204.2996,204.7137,204.1939,204.6697,9427.0
2017-04-05 15:05:00,232.2,232.29,231.96,231.96,11334.0,204.5992,204.6785,204.3877,204.3877,11334.0
2017-04-05 15:10:00,232.01,232.01,231.53,231.53,9201.0,204.4318,204.4318,204.0088,204.0088,9201.0
2017-04-05 15:15:00,231.53,231.85,231.51,231.72,6709.0,204.0088,204.2908,203.9912,204.1762,6709.0
2017-04-05 15:20:00,231.58,231.97,231.28,231.86,54602.0,204.0529,204.3965,203.7885,204.2996,54602.0
2017-04-05 15:25:00,231.86,232.08,231.51,232.0,13740.0,204.2996,204.4934,203.9912,204.423,13740.0
2017-04-05 15:30:00,232.15,232.16,231.32,231.53,14343.0,204.5551,204.5639,203.8238,204.0088,14343.0
2017-04-05 15:35:00,231.45,232.04,231.45,232.01,7551.0,203.9383,204.4582,203.9383,204.4318,7551.0
2017-04-05 15:40:00,231.91,232.18,231.84,232.05,21478.0,204.3436,204.5816,204.282,204.467,21478.0
2017-04-05 15:45:00,232.06,232.2,231.72,231.82,22561.0,204.4758,204.5992,204.1762,204.2643,22561.0
2017-04-05 15:50:00,231.76,232.13,231.62,232.02,31568.0,204.2115,204.5375,204.0881,204.4406,31568.0
2017-04-05 15:55:00,232.02,232.03,231.56,231.69,48797.0,204.4406,204.4494,204.0353,204.1498,48797.0
2017-04-06 09:30:00,231.82,232.87,230.15,230.15,8663.0,204.2643,205.1895,202.7929,202.7929,8663.0
2017-04-06 09:35:00,230.5,232.78,230.12,232.76,11335.0,203.1013,205.1102,202.7664,205.0926,11335.0
2017-04-06 09:40:00,232.7,232.7,230.87,230.87,18282.0,205.0397,205.0397,203.4273,203.4273,18282.0
2017-04-06 09:45:00,230.87,230.96,229.74,229.74,9444.0,203.4273,203.5066,202.4316,202.4316,9444.0
2017-04-06 09:50:00,229.84,230.13,229.11,229.36,18979.0,202.5197,202.7752,201.8765,202.0968,18979.0
2017-04-06 09:55:00,229.5,229.9,229.13,229.61,11522.0,202.2201,202.5726,201.8941,202.317,11522.0
2017-04-06 10:00:00,229.78,230.0,229.59,229.87,12951.0,202.4668,202.6607,202.2994,202.5461,12951.0
2017-04-06 10:05:00,229.87,230.3,229.84,230.21,21822.0,202.5461,202.925,202.5197,202.8457,21822.0
2017-04-06 10:10:00,230.33,230.69,230.09,230.22,5737.0,202.9515,203.2687,202.74,202.8545,5737.0
2017-04-06 10:15:00,230.31,230.46,230.09,230.09,4332.0,202.9338,203.066,202.74,202.74,4332.0
2017-04-06 10:20:00,230.2,230.59,230.15,230.31,6010.0,202.8369,203.1806,202.7929,202.9338,6010.0
2017-04-06 10:25:00,230.31,230.39,229.96,230.39,3700.0,202.9338,203.0043,202.6254,203.0043,3700.0
2017-04-06 10:30:00,230.42,230.42,230.03,230.1,2043.0,203.0308,203.0308,202.6871,202.7488,2043.0
2017-04-06 10:35:00,230.13,230.52,230.13,230.37,3573.0,202.7752,203.1189,202.7752,202.9867,3573.0
2017-04-06 10:40:00,230.37,230.37,229.85,230.2,4600.0,202.9867,202.9867,202.5285,202.8369,4600.0
2017-04-06 10:45:00,230.08,230.64,230.07,230.37,4000.0,202.7312,203.2246,202.7224,202.9867,4000.0
2017-04-06 10:50:00,230.34,230.35,229.9,230.18,5200.0,202.9603,202.9691,202.5726,202.8193,5200.0
2017-04-06 10:55:00,230.34,230.75,230.34,230.72,4202.0,202.9603,203.3215,202.9603,203.2951,4202.0
2017-04-06 11:00:00,230.72,231.14,230.43,230.43,6381.0,203.2951,203.6652,203.0396,203.0396,6381.0
2017-04-06 11:05:00,230.36,231.27,230.35,231.11,8200.0,202.9779,203.7797,202.9691,203.6387,8200.0
2017-04-06 11:10:00,231.11,231.87,231.11,231.62,7700.0,203.6387,204.3084,203.6387,204.0881,7700.0
2017-04-06 11:15:00,231.65,231.65,230.99,231.37,3750.0,204.1146,204.1146,203.533,203.8678,3750.0
2017-04-06 11:20:00,231.34,232.07,231.34,231.89,2020.0,203.8414,204.4846,203.8414,204.326,2020.0
2017-04-06 11:25:00,231.98,232.44,231.9,232.12,15478.0,204.4053,204.8106,204.3348,204.5287,15478.0
2017-04-06 11:30:00,231.96,232.2,231.94,232.11,2413.0,204.3877,204.5992,204.3701,204.5199,2413.0
2017-04-06 11:35:00,232.11,232.16,231.81,231.83,2635.0,204.5199,204.5639,204.2555,204.2732,2635.0
2017-04-06 11:40:00,231.77,232.33,231.77,232.13,7662.0,204.2203,204.7137,204.2203,204.5375,7662.0
2017-04-06 11:45:00,232.0,232.11,231.94,232.11,2159.0,204.423,204.5199,204.3701,204.5199,2159.0
2017-04-06 11:50:00,232.11,232.19,232.07,232.13,4500.0,204.5199,204.5904,204.4846,204.5375,4500.0
2017-04-06 11:55:00,232.11,232.5,231.93,232.2,5800.0,204.5199,204.8635,204.3613,204.5992,5800.0
2017-04-06 12:00:00,232.1,232.25,231.79,231.91,7600.0,204.5111,204.6432,204.2379,204.3436,7600.0
2017-04-06 12:05:00,232.08,232.13,231.69,231.76,8449.0,204.4934,204.5375,204.1498,204.2115,8449.0
2017-04-06 12:10:00,231.75,231.75,231.39,231.63,10161.0,204.2027,204.2027,203.8855,204.0969,10161.0
2017-04-06 12:15:00,231.5,231.92,231.5,231.92,2300.0,203.9824,204.3525,203.9824,204.3525,2300.0
2017-04-06 12:20:00,231.91,232.13,231.85,231.92,7685.0,204.3436,204.5375,204.2908,204.3525,7685.0
2017-04-06 12:25:00,231.85,231.87,231.51,231.58,8280.0,204.2908,204.3084,203.9912,204.0529,8280.0
2017-04-06 12:30:00,231.68,231.8,231.59,231.7,2880.0,204.141,204.2467,204.0617,204.1586,2880.0
2017-04-06 12:35:00,231.83,231.83,231.17,231.17,5305.0,204.2732,204.2732,203.6916,203.6916,5305.0
2017-04-06 12:40:00,231.17,231.27,231.04,231.18,4102.0,203.6916,203.7797,203.5771,203.7004,4102.0
2017-04-06 12:45:00,231.12,231.14,231.04,231.06,4590.0,203.6476,203.6652,203.5771,203.5947,4590.0
2017-04-06 12:50:00,231.19,231.26,231.13,231.18,1300.0,203.7092,203.7709,203.6564,203.7004,1300.0
2017-04-06 12:55:00,231.28,231.43,231.21,231.3,6100.0,203.7885,203.9207,203.7269,203.8062,6100.0
2017-04-06 13:00:00,231.32,231.66,231.25,231.66,1900.0,203.8238,204.1234,203.7621,204.1234,1900.0
2017-04-06 13:05:00,231.68,231.83,231.68,231.82,1250.0,204.141,204.2732,204.141,204.2643,1250.0
2017-04-06 13:10:00,231.82,231.85,231.63,231.71,4450.0,204.2643,204.2908,204.0969,204.1674,4450.0
2017-04-06 13:15:00,231.73,232.0,231.72,231.92,11677.0,204.185,204.423,204.1762,204.3525,11677.0
2017-04-06 13:20:00,231.9,232.03,231.87,232.03,5915.0,204.3348,204.4494,204.3084,204.4494,5915.0
2017-04-06 13:25:00,232.14,232.3,232.08,232.18,2600.0,204.5463,204.6873,204.4934,204.5816,2600.0
2017-04-06 13:30:00,232.21,232.21,231.68,231.88,12850.0,204.608,204.608,204.141,204.3172,12850.0
2017-04-06 13:35:00,231.75,231.93,231.66,231.76,3030.0,204.2027,204.3613,204.1234,204.2115,3030.0
2017-04-06 13:40:00,231.75,231.98,231.58,231.98,5069.0,204.2027,204.4053,204.0529,204.4053,5069.0
2017-04-06 13:45:00,232.04,232.12,231.85,231.85,2900.0,204.4582,204.5287,204.2908,204.2908,2900.0
2017-04-06 13:50:00,231.86,232.1,231.86,232.06,5500.0,204.2996,204.5111,204.2996,204.4758,5500.0
2017-04-06 13:55:00,232.04,232.04,231.9,231.9,1100.0,204.4582,204.4582,204.3348,204.3348,1100.0
2017-04-06 14:00:00,231.87,231.87,231.75,231.75,700.0,204.3084,204.3084,204.2027,204.2027,700.0
2017-04-06 14:05:00,231.86,231.89,231.24,231.24,7300.0,204.2996,204.326,203.7533,203.7533,7300.0
2017-04-06 14:10:00,231.36,231.37,231.07,231.12,1870.0,203.859,203.8678,203.6035,203.6476,1870.0
2017-04-06 14:15:00,231.05,231.51,231.05,231.51,3314.0,203.5859,203.9912,203.5859,203.9912,3314.0
2017-04-06 14:20:00,231.56,231.57,230.78,230.95,9447.0,204.0353,204.0441,203.348,203.4978,9447.0
2017-04-06 14:25:00,230.98,231.06,230.94,230.95,1458.0,203.5242,203.5947,203.4889,203.4978,1458.0
2017-04-06 14:30:00,231.13,231.13,230.94,231.02,3796.0,203.6564,203.6564,203.4889,203.5594,3796.0
2017-04-06 14:35:00,230.97,231.09,230.84,230.85,5410.0,203.5154,203.6211,203.4008,203.4096,5410.0
2017-04-06 14:40:00,230.82,230.85,230.4,230.52,11290.0,203.3832,203.4096,203.0131,203.1189,11290.0
2017-04-06 14:45:00,230.53,230.53,229.85,229.99,10807.0,203.1277,203.1277,202.5285,202.6519,10807.0
2017-04-06 14:50:00,229.99,230.22,229.87,229.9,5280.0,202.6519,202.8545,202.5461,202.5726,5280.0
2017-04-06 14:55:00,229.99,229.99,229.57,229.7,4548.0,202.6519,202.6519,202.2818,202.3963,4548.0
2017-04-06 15:00:00,229.81,229.85,229.52,229.8,6321.0,202.4933,202.5285,202.2377,202.4845,6321.0
2017-04-06 15:05:00,229.86,230.0,229.64,229.92,8576.0,202.5373,202.6607,202.3435,202.5902,8576.0
2017-04-06 15:10:00,230.0,230.18,229.81,229.97,6751.0,202.6607,202.8193,202.4933,202.6343,6751.0
2017-04-06 15:15:00,229.95,230.0,229.64,229.64,12255.0,202.6166,202.6607,202.3435,202.3435,12255.0
2017-04-06 15:20:00,229.64,229.71,229.1,229.14,8907.0,202.3435,202.4052,201.8677,201.9029,8907.0
2017-04-06 15:25:00,229.21,229.52,229.15,229.52,17737.0,201.9646,202.2377,201.9117,202.2377,17737.0
2017-04-06 15:30:00,229.52,229.52,228.99,229.11,26438.0,202.2377,202.2377,201.7707,201.8765,26438.0
2017-04-06 15:35:00,229.19,229.72,229.1,229.69,15637.0,201.947,202.414,201.8677,202.3875,15637.0
2017-04-06 15:40:00,229.75,230.05,229.74,230.01,13919.0,202.4404,202.7047,202.4316,202.6695,13919.0
2017-04-06 15:45:00,230.01,230.06,229.95,230.0,49803.0,202.6695,202.7136,202.6166,202.6607,49803.0
2017-04-06 15:50:00,230.0,230.03,229.78,229.96,26915.0,202.6607,202.6871,202.4668,202.6254,26915.0
2017-04-06 15:55:00,229.95,230.08,229.59,229.81,54090.0,202.6166,202.7312,202.2994,202.4933,54090.0
2017-04-07 09:30:00,229.52,230.61,228.63,230.22,6229.0,202.2377,203.1982,201.4535,202.8545,6229.0
2017-04-07 09:35:00,230.05,230.7,229.38,230.49,2280.0,202.7047,203.2775,202.1144,203.0924,2280.0
2017-04-07 09:40:00,230.52,230.75,230.21,230.58,4039.0,203.1189,203.3215,202.8457,203.1717,4039.0
2017-04-07 09:45:00,230.31,230.6,230.16,230.59,3070.0,202.9338,203.1894,202.8017,203.1806,3070.0
2017-04-07 09:50:00,230.52,231.13,230.25,230.25,9213.0,203.1189,203.6564,202.881,202.881,9213.0
2017-04-07 09:55:00,230.27,230.34,229.71,229.76,2561.0,202.8986,202.9603,202.4052,202.4492,2561.0
2017-04-07 10:00:00,229.88,230.37,229.88,230.37,2549.0,202.5549,202.9867,202.5549,202.9867,2549.0
2017-04-07 10:05:00,230.58,230.72,230.25,230.51,25292.0,203.1717,203.2951,202.881,203.1101,25292.0
2017-04-07 10:10:00,230.56,230.6,230.13,230.14,11811.0,203.1541,203.1894,202.7752,202.784,11811.0
2017-04-07 10:15:00,230.07,230.32,230.07,230.26,4091.0,202.7224,202.9426,202.7224,202.8898,4091.0
2017-04-07 10:20:00,230.25,230.51,230.15,230.32,7400.0,202.881,203.1101,202.7929,202.9426,7400.0
2017-04-07 10:25:00,230.33,230.64,230.33,230.62,4000.0,202.9515,203.2246,202.9515,203.207,4000.0
2017-04-07 10:30:00,230.52,230.72,230.43,230.68,7114.0,203.1189,203.2951,203.0396,203.2599,7114.0
2017-04-07 10:35:00,230.65,230.68,230.46,230.62,7700.0,203.2334,203.2599,203.066,203.207,7700.0
2017-04-07 10:40:00,230.63,230.81,230.17,230.17,7964.0,203.2158,203.3744,202.8105,202.8105,7964.0
2017-04-07 10:45:00,230.16,230.16,229.77,229.77,3350.0,202.8017,202.8017,202.458,202.458,3350.0
2017-04-07 10:50:00,229.75,230.09,229.65,230.09,4000.0,202.4404,202.74,202.3523,202.74,4000.0
2017-04-07 10:55:00,229.86,230.35,229.81,230.23,6147.0,202.5373,202.9691,202.4933,202.8633,6147.0
2017-04-07 11:00:00,230.2,230.45,229.94,229.95,7569.0,202.8369,203.0572,202.6078,202.6166,7569.0
2017-04-07 11:05:00,229.94,230.09,229.76,229.85,4350.0,202.6078,202.74,202.4492,202.5285,4350.0
2017-04-07 11:10:00,229.83,230.05,229.78,230.0,3715.0,202.5109,202.7047,202.4668,202.6607,3715.0
2017-04-07 11:15:00,229.95,230.11,229.8,230.11,5000.0,202.6166,202.7576,202.4845,202.7576,5000.0
2017-04-07 11:20:00,230.0,230.32,229.77,230.06,2640.0,202.6607,202.9426,202.458,202.7136,2640.0
2017-04-07 11:25:00,230.12,230.12,229.7,229.7,4510.0,202.7664,202.7664,202.3963,202.3963,4510.0
2017-04-07 11:30:00,229.72,230.0,229.64,229.87,1905.0,202.414,202.6607,202.3435,202.5461,1905.0
2017-04-07 11:35:00,229.74,229.9,229.58,229.74,2119.0,202.4316,202.5726,202.2906,202.4316,2119.0
2017-04-07 11:40:00,229.64,229.87,229.6,229.7,3313.0,202.3435,202.5461,202.3082,202.3963,3313.0
2017-04-07 11:45:00,229.75,229.75,229.58,229.69,2900.0,202.4404,202.4404,202.2906,202.3875,2900.0
2017-04-07 11:50:00,229.64,229.94,229.64,229.94,5146.0,202.3435,202.6078,202.3435,202.6078,5146.0
2017-04-07 11:55:00,229.77,229.89,229.73,229.89,5000.0,202.458,202.5638,202.4228,202.5638,5000.0
2017-04-07 12:00:00,229.88,230.07,229.77,229.77,7526.0,202.5549,202.7224,202.458,202.458,7526.0
2017-04-07 12:05:00,229.73,229.94,229.73,229.85,3400.0,202.4228,202.6078,202.4228,202.5285,3400.0
2017-04-07 12:10:00,229.85,229.85,229.68,229.77,1700.0,202.5285,202.5285,202.3787,202.458,1700.0
2017-04-07 12:15:00,229.85,229.92,229.69,229.69,2595.0,202.5285,202.5902,202.3875,202.3875,2595.0
2017-04-07 12:20:00,229.65,229.66,229.19,229.19,6428.0,202.3523,202.3611,201.947,201.947,6428.0
2017-04-07 12:25:00,229.1,229.41,229.06,229.32,3529.0,201.8677,202.1408,201.8324,202.0615,3529.0
2017-04-07 12:30:00,229.39,229.5,229.38,229.5,1996.0,202.1232,202.2201,202.1144,202.2201,1996.0
2017-04-07 12:35:00,229.45,229.48,229.29,229.32,3501.0,202.1761,202.2025,202.0351,202.0615,3501.0
2017-04-07 12:40:00,229.39,229.54,229.33,229.44,4000.0,202.1232,202.2554,202.0703,202.1672,4000.0
2017-04-07 12:45:00,229.44,229.44,229.17,229.25,4490.0,202.1672,202.1672,201.9293,201.9998,4490.0
2017-04-07 12:50:00,229.27,229.41,229.18,229.41,3000.0,202.0175,202.1408,201.9382,202.1408,3000.0
2017-04-07 12:55:00,229.46,229.57,229.36,229.57,980.0,202.1849,202.2818,202.0968,202.2818,980.0
2017-04-07 13:00:00,229.47,229.47,229.21,229.27,4700.0,202.1937,202.1937,201.9646,202.0175,4700.0
2017-04-07 13:05:00,229.31,229.43,229.31,229.4,1600.0,202.0527,202.1584,202.0527,202.132,1600.0
2017-04-07 13:10:00,229.37,229.91,229.37,229.9,2963.0,202.1056,202.5814,202.1056,202.5726,2963.0
2017-04-07 13:15:00,229.83,229.93,229.27,229.28,18861.0,202.5109,202.599,202.0175,202.0263,18861.0
2017-04-07 13:20:00,229.3,229.49,229.15,229.19,4122.0,202.0439,202.2113,201.9117,201.947,4122.0
2017-04-07 13:25:00,229.28,229.39,229.15,229.28,2900.0,202.0263,202.1232,201.9117,202.0263,2900.0
2017-04-07 13:30:00,229.31,229.74,229.31,229.41,3300.0,202.0527,202.4316,202.0527,202.1408,3300.0
2017-04-07 13:35:00,229.48,229.52,229.31,229.31,2200.0,202.2025,202.2377,202.0527,202.0527,2200.0
2017-04-07 13:40:00,229.34,229.37,229.14,229.29,4984.0,202.0791,202.1056,201.9029,202.0351,4984.0
2017-04-07 13:45:00,229.27,229.48,229.21,229.39,4536.0,202.0175,202.2025,201.9646,202.1232,4536.0
2017-04-07 13:50:00,229.3,229.36,229.26,229.32,1800.0,202.0439,202.0968,202.0086,202.0615,1800.0
2017-04-07 13:55:00,229.28,229.4,229.05,229.05,4800.0,202.0263,202.132,201.8236,201.8236,4800.0
2017-04-07 14:00:00,229.14,229.3,229.09,229.28,3850.0,201.9029,202.0439,201.8589,202.0263,3850.0
2017-04-07 14:05:00,229.32,229.32,229.03,229.09,3597.0,202.0615,202.0615,201.806,201.8589,3597.0
2017-04-07 14:10:00,229.14,229.25,228.86,228.99,5800.0,201.9029,201.9998,201.6562,201.7707,5800.0
2017-04-07 14:15:00,228.86,228.92,228.78,228.78,1800.0,201.6562,201.7091,201.5857,201.5857,1800.0
2017-04-07 14:20:00,228.87,229.0,228.8,228.93,10074.0,201.665,201.7796,201.6033,201.7179,10074.0
2017-04-07 14:25:00,228.87,228.99,228.86,228.91,2000.0,201.665,201.7707,201.6562,201.7002,2000.0
2017-04-07 14:30:00,228.87,228.89,228.74,228.74,5330.0,201.665,201.6826,201.5505,201.5505,5330.0
2017-04-07 14:35:00,228.75,228.85,228.75,228.85,3501.0,201.5593,201.6474,201.5593,201.6474,3501.0
2017-04-07 14:40:00,228.8,228.98,228.74,228.93,3583.0,201.6033,201.7619,201.5505,201.7179,3583.0
2017-04-07 14:45:00,229.02,229.21,229.02,229.1,3300.0,201.7972,201.9646,201.7972,201.8677,3300.0
2017-04-07 14:50:00,229.24,229.44,229.15,229.44,4831.0,201.991,202.1672,201.9117,202.1672,4831.0
2017-04-07 14:55:00,229.44,229.5,229.22,229.23,8007.0,202.1672,202.2201,201.9734,201.9822,8007.0
2017-04-07 15:00:00,229.22,229.38,229.12,229.33,9904.0,201.9734,202.1144,201.8853,202.0703,9904.0
2017-04-07 15:05:00,229.32,229.36,229.16,229.17,7449.0,202.0615,202.0968,201.9205,201.9293,7449.0
2017-04-07 15:10:00,229.28,229.48,229.22,229.34,2100.0,202.0263,202.2025,201.9734,202.0791,2100.0
2017-04-07 15:15:00,229.32,229.69,229.32,229.66,8132.0,202.0615,202.3875,202.0615,202.3611,8132.0
2017-04-07 15:20:00,229.6,229.64,229.51,229.52,5500.0,202.3082,202.3435,202.2289,202.2377,5500.0
2017-04-07 15:25:00,229.51,229.55,229.21,229.26,5036.0,202.2289,202.2642,201.9646,202.0086,5036.0
2017-04-07 15:30:00,229.21,229.21,228.92,229.0,4845.0,201.9646,201.9646,201.7091,201.7796,4845.0
2017-04-07 15:35:00,229.0,229.23,228.99,229.16,5367.0,201.7796,201.9822,201.7707,201.9205,5367.0
2017-04-07 15:40:00,229.25,229.27,229.18,229.18,10325.0,201.9998,202.0175,201.9382,201.9382,10325.0
2017-04-07 15:45:00,229.19,229.25,229.09,229.16,23714.0,201.947,201.9998,201.8589,201.9205,23714.0
2017-04-07 15:50:00,229.21,229.46,229.21,229.36,31493.0,201.9646,202.1849,201.9646,202.0968,31493.0
2017-04-07 15:55:00,229.29,229.56,229.25,229.34,46737.0,202.0351,202.273,201.9998,202.0791,46737.0
2017-04-10 09:30:00,229.13,229.8,228.77,229.38,4327.0,201.8941,202.4845,201.5769,202.1144,4327.0
2017-04-10 09:35:00,229.59,230.06,229.08,229.73,60645.0,202.2994,202.7136,201.85,202.4228,60645.0
2017-04-10 09:40:00,229.7,230.25,229.48,229.54,55300.0,202.3963,202.881,202.2025,202.2554,55300.0
2017-04-10 09:45:00,230.0,230.3,229.56,229.56,48778.0,202.6607,202.925,202.273,202.273,48778.0
2017-04-10 09:50:00,229.83,229.86,229.54,229.75,998.0,202.5109,202.5373,202.2554,202.4404,998.0
2017-04-10 09:55:00,229.96,230.57,229.43,230.44,3720.0,202.6254,203.1629,202.1584,203.0484,3720.0
2017-04-10 10:00:00,230.46,230.57,229.98,230.5,9324.0,203.066,203.1629,202.6431,203.1013,9324.0
2017-04-10 10:05:00,230.54,230.75,230.27,230.75,7000.0,203.1365,203.3215,202.8986,203.3215,7000.0
2017-04-10 10:10:00,230.6,230.69,230.11,230.5,17359.0,203.1894,203.2687,202.7576,203.1013,17359.0
2017-04-10 10:15:00,230.59,231.12,230.5,230.95,27009.0,203.1806,203.6476,203.1013,203.4978,27009.0
2017-04-10 10:20:00,230.83,230.93,230.29,230.45,10503.0,203.392,203.4801,202.9162,203.0572,10503.0
2017-04-10 10:25:00,230.56,231.02,230.56,231.02,7934.0,203.1541,203.5594,203.1541,203.5594,7934.0
2017-04-10 10:30:00,231.03,231.08,230.65,230.77,16511.0,203.5683,203.6123,203.2334,203.3392,16511.0
2017-04-10 10:35:00,230.73,231.2,230.73,230.99,7608.0,203.3039,203.718,203.3039,203.533,7608.0
2017-04-10 10:40:00,230.87,230.87,230.48,230.51,26448.0,203.4273,203.4273,203.0836,203.1101,26448.0
2017-04-10 10:45:00,230.61,230.62,230.31,230.61,5002.0,203.1982,203.207,202.9338,203.1982,5002.0
2017-04-10 10:50:00,230.59,230.81,230.01,230.81,32174.0,203.1806,203.3744,202.6695,203.3744,32174.0
2017-04-10 10:55:00,230.8,231.45,230.8,231.19,7141.0,203.3656,203.9383,203.3656,203.7092,7141.0
2017-04-10 11:00:00,231.18,231.28,230.33,230.51,17577.0,203.7004,203.7885,202.9515,203.1101,17577.0
2017-04-10 11:05:00,230.51,230.51,230.32,230.33,1460.0,203.1101,203.1101,202.9426,202.9515,1460.0
2017-04-10 11:10:00,230.59,230.59,229.91,230.03,27777.0,203.1806,203.1806,202.5814,202.6871,27777.0
2017-04-10 11:15:00,230.1,230.32,229.89,230.04,5923.0,202.7488,202.9426,202.5638,202.6959,5923.0
2017-04-10 11:20:00,229.92,230.29,229.92,230.14,10130.0,202.5902,202.9162,202.5902,202.784,10130.0
2017-04-10 11:25:00,230.13,230.18,229.88,229.94,22357.0,202.7752,202.8193,202.5549,202.6078,22357.0
2017-04-10 11:30:00,229.83,229.85,229.32,229.32,2500.0,202.5109,202.5285,202.0615,202.0615,2500.0
2017-04-10 11:35:00,229.46,229.46,229.03,229.15,1621.0,202.1849,202.1849,201.806,201.9117,1621.0
2017-04-10 11:40:00,229.24,229.35,229.07,229.09,1700.0,201.991,202.0879,201.8412,201.8589,1700.0
2017-04-10 11:45:00,229.22,229.44,229.22,229.4,2400.0,201.9734,202.1672,201.9734,202.132,2400.0
2017-04-10 11:50:00,229.44,229.61,229.28,229.61,1800.0,202.1672,202.317,202.0263,202.317,1800.0
2017-04-10 11:55:00,229.63,229.94,229.62,229.94,800.0,202.3347,202.6078,202.3259,202.6078,800.0
2017-04-10 12:00:00,229.81,229.81,229.76,229.78,2339.0,202.4933,202.4933,202.4492,202.4668,2339.0
2017-04-10 12:05:00,229.59,229.65,229.54,229.65,1051.0,202.2994,202.3523,202.2554,202.3523,1051.0
2017-04-10 12:10:00,229.52,229.52,228.85,228.85,1903.0,202.2377,202.2377,201.6474,201.6474,1903.0
2017-04-10 12:15:00,228.91,229.21,228.91,229.21,2610.0,201.7002,201.9646,201.7002,201.9646,2610.0
2017-04-10 12:20:00,229.09,229.09,229.04,229.04,300.0,201.8589,201.8589,201.8148,201.8148,300.0
2017-04-10 12:25:00,229.14,229.48,229.14,229.32,5153.0,201.9029,202.2025,201.9029,202.0615,5153.0
2017-04-10 12:30:00,229.37,229.65,229.18,229.65,7563.0,202.1056,202.3523,201.9382,202.3523,7563.0
2017-04-10 12:35:00,229.64,229.69,229.54,229.54,1284.0,202.3435,202.3875,202.2554,202.2554,1284.0
2017-04-10 12:40:00,229.64,229.89,229.64,229.89,1950.0,202.3435,202.5638,202.3435,202.5638,1950.0
2017-04-10 12:45:00,229.85,230.03,229.78,230.01,4219.0,202.5285,202.6871,202.4668,202.6695,4219.0
2017-04-10 12:50:00,230.0,230.07,229.8,229.93,8100.0,202.6607,202.7224,202.4845,202.599,8100.0
2017-04-10 12:55:00,229.89,230.08,229.86,229.92,8673.0,202.5638,202.7312,202.5373,202.5902,8673.0
2017-04-10 13:00:00,229.93,230.12,229.92,229.93,4071.0,202.599,202.7664,202.5902,202.599,4071.0
2017-04-10 13:05:00,229.96,230.21,229.92,229.95,11780.0,202.6254,202.8457,202.5902,202.6166,11780.0
2017-04-10 13:10:00,229.91,229.91,229.69,229.72,16268.0,202.5814,202.5814,202.3875,202.414,16268.0
2017-04-10 13:15:00,229.77,229.78,229.56,229.56,5400.0,202.458,202.4668,202.273,202.273,5400.0
2017-04-10 13:20:00,229.65,229.81,229.65,229.7,8683.0,202.3523,202.4933,202.3523,202.3963,8683.0
2017-04-10 13:25:00,229.7,229.77,229.54,229.77,3075.0,202.3963,202.458,202.2554,202.458,3075.0
2017-04-10 13:30:00,229.77,229.85,229.69,229.76,10616.0,202.458,202.5285,202.3875,202.4492,10616.0
2017-04-10 13:35:00,229.77,230.22,229.77,230.11,11808.0,202.458,202.8545,202.458,202.7576,11808.0
2017-04-10 13:40:00,230.04,230.07,229.95,230.05,6208.0,202.6959,202.7224,202.6166,202.7047,6208.0
2017-04-10 13:45:00,229.98,230.11,229.91,230.0,8701.0,202.6431,202.7576,202.5814,202.6607,8701.0
2017-04-10 13:50:00,230.01,230.34,229.98,230.3,6911.0,202.6695,202.9603,202.6431,202.925,6911.0
2017-04-10 13:55:00,230.31,230.34,230.16,230.16,2600.0,202.9338,202.9603,202.8017,202.8017,2600.0
2017-04-10 14:00:00,230.28,230.28,229.66,229.87,6297.0,202.9074,202.9074,202.3611,202.5461,6297.0
2017-04-10 14:05:00,229.88,230.14,229.88,230.14,2356.0,202.5549,202.784,202.5549,202.784,2356.0
2017-04-10 14:10:00,230.2,230.29,229.9,230.2,7121.0,202.8369,202.9162,202.5726,202.8369,7121.0
2017-04-10 14:15:00,230.11,230.22,229.9,229.91,4425.0,202.7576,202.8545,202.5726,202.5814,4425.0
2017-04-10 14:20:00,230.05,230.16,229.98,230.02,2147.0,202.7047,202.8017,202.6431,202.6783,2147.0
2017-04-10 14:25:00,230.04,230.23,230.04,230.09,2300.0,202.6959,202.8633,202.6959,202.74,2300.0
2017-04-10 14:30:00,230.1,230.23,229.83,229.93,7268.0,202.7488,202.8633,202.5109,202.599,7268.0
2017-04-10 14:35:00,229.88,230.05,229.6,229.73,9164.0,202.5549,202.7047,202.3082,202.4228,9164.0
2017-04-10 14:40:00,229.73,229.9,229.63,229.9,2650.0,202.4228,202.5726,202.3347,202.5726,2650.0
2017-04-10 14:45:00,229.98,230.1,229.88,229.98,4797.0,202.6431,202.7488,202.5549,202.6431,4797.0
2017-04-10 14:50:00,229.89,229.89,229.75,229.78,2183.0,202.5638,202.5638,202.4404,202.4668,2183.0
2017-04-10 14:55:00,229.81,229.92,229.75,229.75,1000.0,202.4933,202.5902,202.4404,202.4404,1000.0
2017-04-10 15:00:00,229.73,229.98,229.73,229.81,2566.0,202.4228,202.6431,202.4228,202.4933,2566.0
2017-04-10 15:05:00,229.85,230.05,229.76,229.76,5897.0,202.5285,202.7047,202.4492,202.4492,5897.0
2017-04-10 15:10:00,229.89,229.89,229.62,229.69,6829.0,202.5638,202.5638,202.3259,202.3875,6829.0
2017-04-10 15:15:00,229.62,230.01,229.62,229.85,5100.0,202.3259,202.6695,202.3259,202.5285,5100.0
2017-04-10 15:20:00,229.76,229.83,229.45,229.65,2656.0,202.4492,202.5109,202.1761,202.3523,2656.0
2017-04-10 15:25:00,229.65,229.65,229.52,229.58,2713.0,202.3523,202.3523,202.2377,202.2906,2713.0
2017-04-10 15:30:00,229.58,229.69,229.55,229.69,5870.0,202.2906,202.3875,202.2642,202.3875,5870.0
2017-04-10 15:35:00,229.69,229.8,229.64,229.68,3818.0,202.3875,202.4845,202.3435,202.3787,3818.0
2017-04-10 15:40:00,229.66,229.66,229.4,229.41,5099.0,202.3611,202.3611,202.132,202.1408,5099.0
2017-04-10 15:45:00,229.46,229.58,229.19,229.19,12746.0,202.1849,202.2906,201.947,201.947,12746.0
2017-04-10 15:50:00,229.21,229.29,229.09,229.25,13359.0,201.9646,202.0351,201.8589,201.9998,13359.0
2017-04-10 15:55:00,229.26,229.61,229.22,229.33,27371.0,202.0086,202.317,201.9734,202.0703,27371.0
2017-04-11 09:30:00,228.22,229.44,228.13,229.16,12869.0,201.0923,202.1672,201.013,201.9205,12869.0
2017-04-11 09:35:00,229.37,229.81,228.78,229.32,12759.0,202.1056,202.4933,201.5857,202.0615,12759.0
2017-04-11 09:40:00,229.22,229.31,228.75,229.14,11000.0,201.9734,202.0527,201.5593,201.9029,11000.0
2017-04-11 09:45:00,228.95,229.37,228.94,229.37,10180.0,201.7355,202.1056,201.7267,202.1056,10180.0
2017-04-11 09:50:00,229.34,229.76,228.96,229.71,11790.0,202.0791,202.4492,201.7443,202.4052,11790.0
2017-04-11 09:55:00,229.53,230.15,229.46,230.08,10621.0,202.2466,202.7929,202.1849,202.7312,10621.0
2017-04-11 10:00:00,229.88,230.15,228.88,229.23,11748.0,202.5549,202.7929,201.6738,201.9822,11748.0
2017-04-11 10:05:00,229.36,229.51,228.57,228.57,5047.0,202.0968,202.2289,201.4007,201.4007,5047.0
2017-04-11 10:10:00,228.85,229.12,228.68,228.68,3900.0,201.6474,201.8853,201.4976,201.4976,3900.0
2017-04-11 10:15:00,228.61,228.93,228.6,228.89,11000.0,201.4359,201.7179,201.4271,201.6826,11000.0
2017-04-11 10:20:00,228.7,228.94,228.45,228.53,6776.0,201.5152,201.7267,201.2949,201.3654,6776.0
2017-04-11 10:25:00,228.57,229.26,228.57,229.26,3401.0,201.4007,202.0086,201.4007,202.0086,3401.0
2017-04-11 10:30:00,229.06,229.24,228.0,228.13,11703.0,201.8324,201.991,200.8984,201.013,11703.0
2017-04-11 10:35:00,228.06,228.72,227.97,228.72,10300.0,200.9513,201.5328,200.872,201.5328,10300.0
2017-04-11 10:40:00,228.73,229.08,228.61,229.08,12300.0,201.5416,201.85,201.4359,201.85,12300.0
2017-04-11 10:45:00,229.02,229.32,228.95,229.01,11522.0,201.7972,202.0615,201.7355,201.7884,11522.0
2017-04-11 10:50:00,228.96,229.21,228.61,229.06,9739.0,201.7443,201.9646,201.4359,201.8324,9739.0
2017-04-11 10:55:00,229.06,229.06,228.69,228.76,6800.0,201.8324,201.8324,201.5064,201.5681,6800.0
2017-04-11 11:00:00,228.61,229.04,228.4,229.04,3400.0,201.4359,201.8148,201.2509,201.8148,3400.0
2017-04-11 11:05:00,228.98,229.29,228.94,229.19,7218.0,201.7619,202.0351,201.7267,201.947,7218.0
2017-04-11 11:10:00,229.25,229.35,229.14,229.16,6345.0,201.9998,202.0879,201.9029,201.9205,6345.0
2017-04-11 11:15:00,229.09,229.29,228.98,229.12,6179.0,201.8589,202.0351,201.7619,201.8853,6179.0
2017-04-11 11:20:00,229.06,229.07,228.82,229.04,2600.0,201.8324,201.8412,201.6209,201.8148,2600.0
2017-04-11 11:25:00,228.81,229.0,228.75,228.9,2215.0,201.6121,201.7796,201.5593,201.6914,2215.0
2017-04-11 11:30:00,229.0,229.22,228.87,229.04,7442.0,201.7796,201.9734,201.665,201.8148,7442.0
2017-04-11 11:35:00,229.14,229.31,229.01,229.01,7760.0,201.9029,202.0527,201.7884,201.7884,7760.0
2017-04-11 11:40:00,228.98,228.98,228.63,228.96,2300.0,201.7619,201.7619,201.4535,201.7443,2300.0
2017-04-11 11:45:00,228.73,228.95,228.73,228.88,600.0,201.5416,201.7355,201.5416,201.6738,600.0
2017-04-11 11:50:00,228.97,229.13,228.86,228.99,4050.0,201.7531,201.8941,201.6562,201.7707,4050.0
2017-04-11 11:55:00,229.06,229.14,228.86,229.03,3000.0,201.8324,201.9029,201.6562,201.806,3000.0
2017-04-11 12:00:00,228.96,229.16,228.83,229.05,7005.0,201.7443,201.9205,201.6298,201.8236,7005.0
2017-04-11 12:05:00,229.19,229.27,228.92,229.08,8323.0,201.947,202.0175,201.7091,201.85,8323.0
2017-04-11 12:10:00,229.1,229.34,229.05,229.13,5900.0,201.8677,202.0791,201.8236,201.8941,5900.0
2017-04-11 12:15:00,229.21,229.6,229.1,229.42,5472.0,201.9646,202.3082,201.8677,202.1496,5472.0
2017-04-11 12:20:00,229.47,229.65,229.43,229.54,4300.0,202.1937,202.3523,202.1584,202.2554,4300.0
2017-04-11 12:25:00,229.5,229.68,229.41,229.55,7837.0,202.2201,202.3787,202.1408,202.2642,7837.0
2017-04-11 12:30:00,229.6,229.61,229.39,229.4,8210.0,202.3082,202.317,202.1232,202.132,8210.0
2017-04-11 12:35:00,229.4,229.55,229.36,229.36,3400.0,202.132,202.2642,202.0968,202.0968,3400.0
2017-04-11 12:40:00,229.33,229.36,229.2,229.21,3500.0,202.0703,202.0968,201.9558,201.9646,3500.0
2017-04-11 12:45:00,229.23,229.23,229.0,229.0,4349.0,201.9822,201.9822,201.7796,201.7796,4349.0
2017-04-11 12:50:00,229.14,229.39,229.14,229.29,6000.0,201.9029,202.1232,201.9029,202.0351,6000.0
2017-04-11 12:55:00,229.31,229.33,229.13,229.23,3900.0,202.0527,202.0703,201.8941,201.9822,3900.0
2017-04-11 13:00:00,229.24,229.49,229.15,229.49,5300.0,201.991,202.2113,201.9117,202.2113,5300.0
2017-04-11 13:05:00,229.36,229.62,229.32,229.33,11099.0,202.0968,202.3259,202.0615,202.0703,11099.0
2017-04-11 13:10:00,229.35,229.38,229.21,229.21,1600.0,202.0879,202.1144,201.9646,201.9646,1600.0
2017-04-11 13:15:00,229.31,229.31,229.11,229.27,2406.0,202.0527,202.0527,201.8765,202.0175,2406.0
2017-04-11 13:20:00,229.22,229.36,229.16,229.16,2900.0,201.9734,202.0968,201.9205,201.9205,2900.0
2017-04-11 13:25:00,229.09,229.25,229.04,229.25,4900.0,201.8589,201.9998,201.8148,201.9998,4900.0
2017-04-11 13:30:00,229.24,229.46,229.1,229.42,6832.0,201.991,202.1849,201.8677,202.1496,6832.0
2017-04-11 13:35:00,229.41,229.86,229.41,229.86,5951.0,202.1408,202.5373,202.1408,202.5373,5951.0
2017-04-11 13:40:00,229.9,229.91,229.33,229.43,4656.0,202.5726,202.5814,202.0703,202.1584,4656.0
2017-04-11 13:45:00,229.36,229.63,229.26,229.63,2900.0,202.0968,202.3347,202.0086,202.3347,2900.0
2017-04-11 13:50:00,229.61,229.75,229.58,229.62,1400.0,202.317,202.4404,202.2906,202.3259,1400.0
2017-04-11 13:55:00,229.65,229.76,229.61,229.7,2897.0,202.3523,202.4492,202.317,202.3963,2897.0
2017-04-11 14:00:00,229.69,229.9,229.69,229.71,5612.0,202.3875,202.5726,202.3875,202.4052,5612.0
2017-04-11 14:05:00,229.76,229.88,229.56,229.71,9233.0,202.4492,202.5549,202.273,202.4052,9233.0
2017-04-11 14:10:00,229.58,229.58,229.03,229.2,3670.0,202.2906,202.2906,201.806,201.9558,3670.0
2017-04-11 14:15:00,229.34,229.4,229.08,229.3,2995.0,202.0791,202.132,201.85,202.0439,2995.0
2017-04-11 14:20:00,229.27,229.66,229.26,229.54,3959.0,202.0175,202.3611,202.0086,202.2554,3959.0
2017-04-11 14:25:00,229.44,229.79,229.36,229.68,3618.0,202.1672,202.4756,202.0968,202.3787,3618.0
2017-04-11 14:30:00,229.63,229.73,229.34,229.54,12315.0,202.3347,202.4228,202.0791,202.2554,12315.0
2017-04-11 14:35:00,229.49,229.55,229.31,229.49,14882.0,202.2113,202.2642,202.0527,202.2113,14882.0
2017-04-11 14:40:00,229.5,229.64,229.45,229.55,9974.0,202.2201,202.3435,202.1761,202.2642,9974.0
2017-04-11 14:45:00,229.56,229.7,229.48,229.48,15408.0,202.273,202.3963,202.2025,202.2025,15408.0
2017-04-11 14:50:00,229.52,230.35,229.52,230.26,7480.0,202.2377,202.9691,202.2377,202.8898,7480.0
2017-04-11 14:55:00,230.21,230.26,229.92,230.11,10094.0,202.8457,202.8898,202.5902,202.7576,10094.0
2017-04-11 15:00:00,229.93,230.03,229.74,229.74,7664.0,202.599,202.6871,202.4316,202.4316,7664.0
2017-04-11 15:05:00,229.57,229.69,229.39,229.6,7364.0,202.2818,202.3875,202.1232,202.3082,7364.0
2017-04-11 15:10:00,229.68,229.69,228.97,229.16,10667.0,202.3787,202.3875,201.7531,201.9205,10667.0
2017-04-11 15:15:00,229.16,229.16,227.94,228.53,47783.0,201.9205,201.9205,200.8455,201.3654,47783.0
2017-04-11 15:20:00,228.47,228.67,228.22,228.29,12568.0,201.3126,201.4888,201.0923,201.1539,12568.0
2017-04-11 15:25:00,228.26,228.72,228.16,228.72,10925.0,201.1275,201.5328,201.0394,201.5328,10925.0
2017-04-11 15:30:00,228.65,229.26,228.65,229.12,6717.0,201.4712,202.0086,201.4712,201.8853,6717.0
2017-04-11 15:35:00,229.2,229.28,229.1,229.1,13871.0,201.9558,202.0263,201.8677,201.8677,13871.0
2017-04-11 15:40:00,229.16,229.42,229.16,229.23,11019.0,201.9205,202.1496,201.9205,201.9822,11019.0
2017-04-11 15:45:00,229.23,229.43,229.21,229.31,16996.0,201.9822,202.1584,201.9646,202.0527,16996.0
2017-04-11 15:50:00,229.38,229.57,229.18,229.26,27868.0,202.1144,202.2818,201.9382,202.0086,27868.0
2017-04-11 15:55:00,229.28,229.68,229.28,229.5,46814.0,202.0263,202.3787,202.0263,202.2201,46814.0
2017-04-12 09:30:00,224.95,227.7,224.95,225.64,61563.0,198.211,200.6341,198.211,198.8189,61563.0
2017-04-12 09:35:00,226.0,226.1,224.0,224.6,45663.0,199.1362,199.2243,197.3739,197.9026,45663.0
2017-04-12 09:40:00,224.74,225.73,224.42,225.62,31572.0,198.0259,198.8982,197.744,198.8013,31572.0
2017-04-12 09:45:00,225.72,226.91,225.57,226.06,16662.0,198.8894,199.938,198.7573,199.189,16662.0
2017-04-12 09:50:00,226.22,226.44,224.86,225.37,26883.0,199.33,199.5238,198.1317,198.581,26883.0
2017-04-12 09:55:00,224.86,225.42,224.54,225.27,17503.0,198.1317,198.6251,197.8497,198.4929,17503.0
2017-04-12 10:00:00,225.18,225.68,224.77,225.45,14470.0,198.4136,198.8542,198.0524,198.6515,14470.0
2017-04-12 10:05:00,225.63,225.94,225.06,225.11,7998.0,198.8101,199.0833,198.3079,198.3519,7998.0
2017-04-12 10:10:00,224.93,225.18,224.67,224.79,14300.0,198.1933,198.4136,197.9642,198.07,14300.0
2017-04-12 10:15:00,225.08,225.52,224.65,225.47,18094.0,198.3255,198.7132,197.9466,198.6691,18094.0
2017-04-12 10:20:00,225.32,225.44,224.72,224.87,8057.0,198.537,198.6427,198.0083,198.1405,8057.0
2017-04-12 10:25:00,225.02,225.21,224.89,225.13,8365.0,198.2726,198.4401,198.1581,198.3696,8365.0
2017-04-12 10:30:00,225.31,225.79,225.22,225.25,5069.0,198.5282,198.9511,198.4489,198.4753,5069.0
2017-04-12 10:35:00,225.36,225.49,224.59,225.01,16395.0,198.5722,198.6868,197.8938,198.2638,16395.0
2017-04-12 10:40:00,225.01,225.26,224.77,225.0,15803.0,198.2638,198.4841,198.0524,198.255,15803.0
2017-04-12 10:45:00,224.99,225.0,224.67,224.85,12512.0,198.2462,198.255,197.9642,198.1228,12512.0
2017-04-12 10:50:00,224.71,225.05,224.64,224.75,8125.0,197.9995,198.2991,197.9378,198.0347,8125.0
2017-04-12 10:55:00,224.78,225.1,224.78,224.99,9409.0,198.0612,198.3431,198.0612,198.2462,9409.0
2017-04-12 11:00:00,225.04,225.1,224.57,224.7,12902.0,198.2903,198.3431,197.8761,197.9907,12902.0
2017-04-12 11:05:00,224.68,225.17,224.68,225.17,6076.0,197.9731,198.4048,197.9731,198.4048,6076.0
2017-04-12 11:10:00,225.15,225.42,225.14,225.36,2000.0,198.3872,198.6251,198.3784,198.5722,2000.0
2017-04-12 11:15:00,225.37,225.44,225.15,225.21,11515.0,198.581,198.6427,198.3872,198.4401,11515.0
2017-04-12 11:20:00,225.24,225.39,224.71,224.71,4067.0,198.4665,198.5987,197.9995,197.9995,4067.0
2017-04-12 11:25:00,224.65,224.71,224.38,224.53,3714.0,197.9466,197.9995,197.7087,197.8409,3714.0
2017-04-12 11:30:00,224.59,224.6,224.19,224.23,4940.0,197.8938,197.9026,197.5413,197.5765,4940.0
2017-04-12 11:35:00,224.33,224.36,223.91,224.04,8780.0,197.6647,197.6911,197.2946,197.4091,8780.0
2017-04-12 11:40:00,223.98,224.17,223.72,223.89,6415.0,197.3563,197.5237,197.1272,197.277,6415.0
2017-04-12 11:45:00,223.84,223.92,223.74,223.9,4060.0,197.2329,197.3034,197.1448,197.2858,4060.0
2017-04-12 11:50:00,223.87,224.21,223.78,224.11,7232.0,197.2593,197.5589,197.18,197.4708,7232.0
2017-04-12 11:55:00,224.03,224.62,224.03,224.55,2750.0,197.4003,197.9202,197.4003,197.8585,2750.0
2017-04-12 12:00:00,224.64,224.72,224.49,224.52,4908.0,197.9378,198.0083,197.8056,197.8321,4908.0
2017-04-12 12:05:00,224.64,224.64,224.49,224.49,3559.0,197.9378,197.9378,197.8056,197.8056,3559.0
2017-04-12 12:10:00,224.56,224.86,224.55,224.67,10868.0,197.8673,198.1317,197.8585,197.9642,10868.0
2017-04-12 12:15:00,224.68,224.77,224.49,224.49,4380.0,197.9731,198.0524,197.8056,197.8056,4380.0
2017-04-12 12:20:00,224.41,224.58,224.36,224.58,4500.0,197.7351,197.8849,197.6911,197.8849,4500.0
2017-04-12 12:25:00,224.47,224.47,223.9,223.9,4394.0,197.788,197.788,197.2858,197.2858,4394.0
2017-04-12 12:30:00,223.81,224.03,223.8,223.84,4277.0,197.2065,197.4003,197.1977,197.2329,4277.0
2017-04-12 12:35:00,224.02,224.15,223.93,223.93,12736.0,197.3915,197.5061,197.3122,197.3122,12736.0
2017-04-12 12:40:00,223.88,224.1,223.87,224.0,12507.0,197.2681,197.462,197.2593,197.3739,12507.0
2017-04-12 12:45:00,224.12,224.24,224.0,224.08,11183.0,197.4796,197.5854,197.3739,197.4444,11183.0
2017-04-12 12:50:00,224.05,224.1,223.58,224.0,5934.0,197.4179,197.462,197.0038,197.3739,5934.0
2017-04-12 12:55:00,224.0,224.05,223.8,224.01,3301.0,197.3739,197.4179,197.1977,197.3827,3301.0
2017-04-12 13:00:00,224.06,224.49,224.01,224.28,6745.0,197.4268,197.8056,197.3827,197.6206,6745.0
2017-04-12 13:05:00,224.25,224.33,224.02,224.21,5517.0,197.5942,197.6647,197.3915,197.5589,5517.0
2017-04-12 13:10:00,224.31,224.32,223.95,224.03,4700.0,197.647,197.6558,197.3298,197.4003,4700.0
2017-04-12 13:15:00,224.01,224.01,223.8,223.94,7772.0,197.3827,197.3827,197.1977,197.321,7772.0
2017-04-12 13:20:00,223.97,223.97,223.54,223.65,3800.0,197.3474,197.3474,196.9686,197.0655,3800.0
2017-04-12 13:25:00,223.71,223.71,223.5,223.66,5849.0,197.1184,197.1184,196.9333,197.0743,5849.0
2017-04-12 13:30:00,223.57,223.8,223.5,223.8,10298.0,196.995,197.1977,196.9333,197.1977,10298.0
2017-04-12 13:35:00,223.91,224.27,223.8,224.2,8750.0,197.2946,197.6118,197.1977,197.5501,8750.0
2017-04-12 13:40:00,224.12,224.5,224.1,224.24,20737.0,197.4796,197.8145,197.462,197.5854,20737.0
2017-04-12 13:45:00,224.29,224.31,223.9,224.15,10113.0,197.6294,197.647,197.2858,197.5061,10113.0
2017-04-12 13:50:00,224.2,224.2,223.72,223.72,16194.0,197.5501,197.5501,197.1272,197.1272,16194.0
2017-04-12 13:55:00,223.78,224.1,223.74,224.1,11512.0,197.18,197.462,197.1448,197.462,11512.0
2017-04-12 14:00:00,224.24,224.59,224.24,224.45,8147.0,197.5854,197.8938,197.5854,197.7704,8147.0
2017-04-12 14:05:00,224.41,224.62,224.3,224.4,5400.0,197.7351,197.9202,197.6382,197.7263,5400.0
2017-04-12 14:10:00,224.37,224.37,224.14,224.19,3400.0,197.6999,197.6999,197.4972,197.5413,3400.0
2017-04-12 14:15:00,224.07,224.5,223.96,224.5,5339.0,197.4356,197.8145,197.3386,197.8145,5339.0
2017-04-12 14:20:00,224.38,224.43,224.15,224.17,7575.0,197.7087,197.7528,197.5061,197.5237,7575.0
2017-04-12 14:25:00,224.22,224.22,223.97,224.0,4803.0,197.5677,197.5677,197.3474,197.3739,4803.0
2017-04-12 14:30:00,224.09,224.5,224.09,224.5,13842.0,197.4532,197.8145,197.4532,197.8145,13842.0
2017-04-12 14:35:00,224.46,224.49,223.75,223.75,10159.0,197.7792,197.8056,197.1536,197.1536,10159.0
2017-04-12 14:40:00,223.8,223.91,223.64,223.83,6900.0,197.1977,197.2946,197.0567,197.2241,6900.0
2017-04-12 14:45:00,223.8,223.99,223.72,223.98,6937.0,197.1977,197.3651,197.1272,197.3563,6937.0
2017-04-12 14:50:00,223.81,223.86,223.54,223.59,8751.0,197.2065,197.2505,196.9686,197.0126,8751.0
2017-04-12 14:55:00,223.67,223.77,223.5,223.61,10700.0,197.0831,197.1712,196.9333,197.0302,10700.0
2017-04-12 15:00:00,223.65,223.83,223.53,223.53,7891.0,197.0655,197.2241,196.9598,196.9598,7891.0
2017-04-12 15:05:00,223.53,223.74,223.5,223.67,6000.0,196.9598,197.1448,196.9333,197.0831,6000.0
2017-04-12 15:10:00,223.63,223.93,223.5,223.79,13278.0,197.0479,197.3122,196.9333,197.1888,13278.0
2017-04-12 15:15:00,223.82,223.93,223.46,223.46,7462.0,197.2153,197.3122,196.8981,196.8981,7462.0
2017-04-12 15:20:00,223.5,223.92,223.49,223.71,8151.0,196.9333,197.3034,196.9245,197.1184,8151.0
2017-04-12 15:25:00,223.78,223.82,223.47,223.53,8530.0,197.18,197.2153,196.9069,196.9598,8530.0
2017-04-12 15:30:00,223.59,223.83,223.54,223.81,10017.0,197.0126,197.2241,196.9686,197.2065,10017.0
2017-04-12 15:35:00,223.75,223.8,223.61,223.64,12604.0,197.1536,197.1977,197.0302,197.0567,12604.0
2017-04-12 15:40:00,223.6,223.99,223.58,223.8,23693.0,197.0214,197.3651,197.0038,197.1977,23693.0
2017-04-12 15:45:00,223.75,223.97,223.6,223.65,27890.0,197.1536,197.3474,197.0214,197.0655,27890.0
2017-04-12 15:50:00,223.65,223.87,223.64,223.83,23990.0,197.0655,197.2593,197.0567,197.2241,23990.0
2017-04-12 15:55:00,223.85,224.02,223.45,223.64,57808.0,197.2417,197.3915,196.8893,197.0567,57808.0
2017-04-13 09:30:00,223.98,225.88,223.65,225.45,26603.0,197.3563,199.0304,197.0655,198.6515,26603.0
2017-04-13 09:35:00,225.43,225.99,224.77,225.41,14092.0,198.6339,199.1273,198.0524,198.6163,14092.0
2017-04-13 09:40:00,225.23,225.63,224.92,224.92,10611.0,198.4577,198.8101,198.1845,198.1845,10611.0
2017-04-13 09:45:00,225.0,225.31,224.37,225.31,11800.0,198.255,198.5282,197.6999,198.5282,11800.0
2017-04-13 09:50:00,225.18,225.78,225.05,225.41,14750.0,198.4136,198.9423,198.2991,198.6163,14750.0
2017-04-13 09:55:00,225.28,225.49,224.48,224.48,11125.0,198.5017,198.6868,197.7968,197.7968,11125.0
2017-04-13 10:00:00,224.4,225.19,224.4,225.0,3597.0,197.7263,198.4224,197.7263,198.255,3597.0
2017-04-13 10:05:00,224.99,225.0,223.98,224.03,3701.0,198.2462,198.255,197.3563,197.4003,3701.0
2017-04-13 10:10:00,223.88,224.37,223.75,223.78,8411.0,197.2681,197.6999,197.1536,197.18,8411.0
2017-04-13 10:15:00,223.81,224.2,223.69,223.8,13444.0,197.2065,197.5501,197.1007,197.1977,13444.0
2017-04-13 10:20:00,223.75,224.03,223.33,223.62,4978.0,197.1536,197.4003,196.7835,197.0391,4978.0
2017-04-13 10:25:00,223.7,223.7,223.01,223.4,3345.0,197.1095,197.1095,196.5016,196.8452,3345.0
2017-04-13 10:30:00,223.23,224.22,223.22,224.22,5401.0,196.6954,197.5677,196.6866,197.5677,5401.0
2017-04-13 10:35:00,223.95,224.39,223.83,224.02,21150.0,197.3298,197.7175,197.2241,197.3915,21150.0
2017-04-13 10:40:00,224.11,224.32,223.95,224.11,35712.0,197.4708,197.6558,197.3298,197.4708,35712.0
2017-04-13 10:45:00,224.24,224.8,224.15,224.43,8600.0,197.5854,198.0788,197.5061,197.7528,8600.0
2017-04-13 10:50:00,224.33,224.65,224.3,224.54,3363.0,197.6647,197.9466,197.6382,197.8497,3363.0
2017-04-13 10:55:00,224.44,224.52,224.31,224.47,3464.0,197.7616,197.8321,197.647,197.788,3464.0
2017-04-13 11:00:00,224.27,224.56,224.22,224.32,3710.0,197.6118,197.8673,197.5677,197.6558,3710.0
2017-04-13 11:05:00,224.09,224.21,223.92,224.21,3600.0,197.4532,197.5589,197.3034,197.5589,3600.0
2017-04-13 11:10:00,224.25,224.4,223.92,223.92,4283.0,197.5942,197.7263,197.3034,197.3034,4283.0
2017-04-13 11:15:00,223.99,224.09,223.84,223.84,3300.0,197.3651,197.4532,197.2329,197.2329,3300.0
2017-04-13 11:20:00,223.84,224.12,223.65,223.97,32560.0,197.2329,197.4796,197.0655,197.3474,32560.0
2017-04-13 11:25:00,223.96,224.04,223.52,223.8,16585.0,197.3386,197.4091,196.9509,197.1977,16585.0
2017-04-13 11:30:00,223.71,224.07,223.65,223.82,4693.0,197.1184,197.4356,197.0655,197.2153,4693.0
2017-04-13 11:35:00,223.67,223.68,223.51,223.56,2905.0,197.0831,197.0919,196.9421,196.9862,2905.0
2017-04-13 11:40:00,223.55,223.62,223.41,223.52,900.0,196.9774,197.0391,196.854,196.9509,900.0
2017-04-13 11:45:00,223.44,223.55,223.26,223.26,3100.0,196.8804,196.9774,196.7218,196.7218,3100.0
2017-04-13 11:50:00,223.28,223.4,223.18,223.38,4252.0,196.7395,196.8452,196.6514,196.8276,4252.0
2017-04-13 11:55:00,223.3,223.3,223.0,223.11,4900.0,196.7571,196.7571,196.4928,196.5897,4900.0
2017-04-13 12:00:00,223.03,223.18,223.0,223.16,6831.0,196.5192,196.6514,196.4928,196.6337,6831.0
2017-04-13 12:05:00,223.25,223.29,223.07,223.07,4497.0,196.713,196.7483,196.5544,196.5544,4497.0
2017-04-13 12:10:00,222.94,223.24,222.9,223.17,3691.0,196.4399,196.7042,196.4046,196.6425,3691.0
2017-04-13 12:15:00,223.04,223.18,222.85,222.85,3355.0,196.528,196.6514,196.3606,196.3606,3355.0
2017-04-13 12:20:00,222.85,223.09,222.75,222.91,3400.0,196.3606,196.5721,196.2725,196.4134,3400.0
2017-04-13 12:25:00,222.86,223.02,222.75,222.79,3400.0,196.3694,196.5104,196.2725,196.3077,3400.0
2017-04-13 12:30:00,222.81,223.08,222.8,222.87,7268.0,196.3253,196.5632,196.3165,196.3782,7268.0
2017-04-13 12:35:00,222.94,223.02,222.83,222.83,5323.0,196.4399,196.5104,196.343,196.343,5323.0
2017-04-13 12:40:00,222.82,222.82,222.52,222.78,5602.0,196.3341,196.3341,196.0698,196.2989,5602.0
2017-04-13 12:45:00,222.65,222.69,222.5,222.5,4800.0,196.1844,196.2196,196.0522,196.0522,4800.0
2017-04-13 12:50:00,222.48,222.66,222.43,222.59,2437.0,196.0346,196.1932,195.9905,196.1315,2437.0
2017-04-13 12:55:00,222.55,222.72,222.01,222.38,46995.0,196.0962,196.246,195.6204,195.9464,46995.0
2017-04-13 13:00:00,222.43,222.68,222.24,222.24,5401.0,195.9905,196.2108,195.8231,195.8231,5401.0
2017-04-13 13:05:00,222.24,222.41,222.2,222.41,1300.0,195.8231,195.9729,195.7878,195.9729,1300.0
2017-04-13 13:10:00,222.44,222.56,221.86,221.98,21622.0,195.9993,196.1051,195.4883,195.594,21622.0
2017-04-13 13:15:00,221.93,222.0,221.88,221.95,1200.0,195.5499,195.6116,195.5059,195.5676,1200.0
2017-04-13 13:20:00,221.97,222.23,221.9,222.23,2500.0,195.5852,195.8143,195.5235,195.8143,2500.0
2017-04-13 13:25:00,222.19,222.2,221.87,221.95,11307.0,195.779,195.7878,195.4971,195.5676,11307.0
2017-04-13 13:30:00,221.92,222.25,221.92,222.05,2700.0,195.5411,195.8319,195.5411,195.6557,2700.0
2017-04-13 13:35:00,222.18,222.37,222.15,222.32,3650.0,195.7702,195.9376,195.7438,195.8936,3650.0
2017-04-13 13:40:00,222.25,222.3,222.03,222.03,1900.0,195.8319,195.876,195.6381,195.6381,1900.0
2017-04-13 13:45:00,221.79,221.86,221.62,221.66,3618.0,195.4266,195.4883,195.2768,195.312,3618.0
2017-04-13 13:50:00,221.78,221.88,221.69,221.86,3400.0,195.4178,195.5059,195.3385,195.4883,3400.0
2017-04-13 13:55:00,221.84,222.21,221.84,222.21,1800.0,195.4706,195.7967,195.4706,195.7967,1800.0
2017-04-13 14:00:00,222.22,222.29,221.91,222.18,6914.0,195.8055,195.8671,195.5323,195.7702,6914.0
2017-04-13 14:05:00,222.18,222.72,222.06,222.7,4799.0,195.7702,196.246,195.6645,196.2284,4799.0
2017-04-13 14:10:00,222.65,222.88,222.42,222.45,7000.0,196.1844,196.387,195.9817,196.0081,7000.0
2017-04-13 14:15:00,222.45,222.68,222.3,222.56,7935.0,196.0081,196.2108,195.876,196.1051,7935.0
2017-04-13 14:20:00,222.53,222.67,222.3,222.5,12786.0,196.0786,196.202,195.876,196.0522,12786.0
2017-04-13 14:25:00,222.54,222.96,222.54,222.8,5425.0,196.0874,196.4575,196.0874,196.3165,5425.0
2017-04-13 14:30:00,222.76,222.9,222.68,222.82,6774.0,196.2813,196.4046,196.2108,196.3341,6774.0
2017-04-13 14:35:00,222.68,222.75,222.54,222.65,4100.0,196.2108,196.2725,196.0874,196.1844,4100.0
2017-04-13 14:40:00,222.47,222.7,222.47,222.66,9003.0,196.0257,196.2284,196.0257,196.1932,9003.0
2017-04-13 14:45:00,222.54,222.72,222.54,222.68,8963.0,196.0874,196.246,196.0874,196.2108,8963.0
2017-04-13 14:50:00,222.61,222.66,222.39,222.51,7776.0,196.1491,196.1932,195.9553,196.061,7776.0
2017-04-13 14:55:00,222.44,222.65,222.38,222.65,6041.0,195.9993,196.1844,195.9464,196.1844,6041.0
2017-04-13 15:00:00,222.64,222.66,222.29,222.31,4682.0,196.1755,196.1932,195.8671,195.8848,4682.0
2017-04-13 15:05:00,222.19,222.27,221.99,222.0,6231.0,195.779,195.8495,195.6028,195.6116,6231.0
2017-04-13 15:10:00,222.0,222.01,221.79,221.88,3800.0,195.6116,195.6204,195.4266,195.5059,3800.0
2017-04-13 15:15:00,221.76,221.84,221.54,221.8,7100.0,195.4001,195.4706,195.2063,195.4354,7100.0
2017-04-13 15:20:00,221.75,221.94,221.72,221.85,3500.0,195.3913,195.5587,195.3649,195.4794,3500.0
2017-04-13 15:25:00,221.78,222.05,221.78,221.91,4965.0,195.4178,195.6557,195.4178,195.5323,4965.0
2017-04-13 15:30:00,221.82,221.98,221.62,221.71,5800.0,195.453,195.594,195.2768,195.3561,5800.0
2017-04-13 15:35:00,221.66,221.66,221.36,221.62,17648.0,195.312,195.312,195.0477,195.2768,17648.0
2017-04-13 15:40:00,221.52,221.61,221.4,221.61,12629.0,195.1887,195.268,195.0829,195.268,12629.0
2017-04-13 15:45:00,221.61,222.13,221.59,222.06,11973.0,195.268,195.7262,195.2504,195.6645,11973.0
2017-04-13 15:50:00,222.06,222.06,221.46,221.57,19804.0,195.6645,195.6645,195.1358,195.2327,19804.0
2017-04-13 15:55:00,221.57,221.62,221.25,221.49,41929.0,195.2327,195.2768,194.9508,195.1622,41929.0
2017-04-17 09:30:00,222.58,223.51,221.88,222.92,8265.0,196.1227,196.9421,195.5059,196.4223,8265.0
2017-04-17 09:35:00,222.5,222.52,221.81,222.08,5133.0,196.0522,196.0698,195.4442,195.6821,5133.0
2017-04-17 09:40:00,222.11,222.61,222.11,222.36,14086.0,195.7085,196.1491,195.7085,195.9288,14086.0
2017-04-17 09:45:00,222.43,222.72,221.99,222.66,20831.0,195.9905,196.246,195.6028,196.1932,20831.0
2017-04-17 09:50:00,222.68,223.76,222.66,223.55,22739.0,196.2108,197.1624,196.1932,196.9774,22739.0
2017-04-17 09:55:00,223.5,223.54,222.97,223.48,18785.0,196.9333,196.9686,196.4663,196.9157,18785.0
2017-04-17 10:00:00,223.42,223.71,223.26,223.49,20090.0,196.8628,197.1184,196.7218,196.9245,20090.0
2017-04-17 10:05:00,223.52,223.78,222.99,223.13,19250.0,196.9509,197.18,196.4839,196.6073,19250.0
2017-04-17 10:10:00,222.99,223.13,222.5,222.69,6246.0,196.4839,196.6073,196.0522,196.2196,6246.0
2017-04-17 10:15:00,222.81,223.14,222.8,222.92,6834.0,196.3253,196.6161,196.3165,196.4223,6834.0
2017-04-17 10:20:00,222.86,223.55,222.84,222.97,15923.0,196.3694,196.9774,196.3518,196.4663,15923.0
2017-04-17 10:25:00,222.87,223.04,222.49,223.04,4400.0,196.3782,196.528,196.0434,196.528,4400.0
2017-04-17 10:30:00,223.14,223.41,222.88,222.88,24291.0,196.6161,196.854,196.387,196.387,24291.0
2017-04-17 10:35:00,222.78,222.92,222.59,222.59,5128.0,196.2989,196.4223,196.1315,196.1315,5128.0
2017-04-17 10:40:00,222.57,222.78,222.39,222.39,3403.0,196.1139,196.2989,195.9553,195.9553,3403.0
2017-04-17 10:45:00,222.48,222.89,222.35,222.84,7118.0,196.0346,196.3958,195.92,196.3518,7118.0
2017-04-17 10:50:00,222.8,223.29,222.7,222.96,16487.0,196.3165,196.7483,196.2284,196.4575,16487.0
2017-04-17 10:55:00,223.04,223.1,222.6,222.93,9643.0,196.528,196.5809,196.1403,196.4311,9643.0
2017-04-17 11:00:00,222.86,222.96,222.54,222.87,12699.0,196.3694,196.4575,196.0874,196.3782,12699.0
2017-04-17 11:05:00,222.93,223.18,222.7,222.88,10190.0,196.4311,196.6514,196.2284,196.387,10190.0
2017-04-17 11:10:00,222.89,223.31,222.85,222.9,9662.0,196.3958,196.7659,196.3606,196.4046,9662.0
2017-04-17 11:15:00,222.81,223.43,222.78,223.2,18032.0,196.3253,196.8716,196.2989,196.669,18032.0
2017-04-17 11:20:00,223.18,223.36,222.54,222.59,6600.0,196.6514,196.81,196.0874,196.1315,6600.0
2017-04-17 11:25:00,222.8,223.21,222.8,223.14,2400.0,196.3165,196.6778,196.3165,196.6161,2400.0
2017-04-17 11:30:00,223.14,223.53,223.0,223.11,8132.0,196.6161,196.9598,196.4928,196.5897,8132.0
2017-04-17 11:35:00,223.2,223.29,222.89,223.18,25085.0,196.669,196.7483,196.3958,196.6514,25085.0
2017-04-17 11:40:00,223.18,223.18,222.78,222.78,3077.0,196.6514,196.6514,196.2989,196.2989,3077.0
2017-04-17 11:45:00,222.77,222.9,222.63,222.79,3000.0,196.2901,196.4046,196.1667,196.3077,3000.0
2017-04-17 11:50:00,222.77,223.0,222.71,222.87,4303.0,196.2901,196.4928,196.2372,196.3782,4303.0
2017-04-17 11:55:00,222.86,223.05,222.82,222.93,7900.0,196.3694,196.5368,196.3341,196.4311,7900.0
2017-04-17 12:00:00,222.89,223.0,222.86,222.91,1900.0,196.3958,196.4928,196.3694,196.4134,1900.0
2017-04-17 12:05:00,222.93,223.1,222.83,222.91,4907.0,196.4311,196.5809,196.343,196.4134,4907.0
2017-04-17 12:10:00,223.03,223.22,223.02,223.22,3766.0,196.5192,196.6866,196.5104,196.6866,3766.0
2017-04-17 12:15:00,223.13,223.17,222.89,222.89,5500.0,196.6073,196.6425,196.3958,196.3958,5500.0
2017-04-17 12:20:00,222.98,223.2,222.98,223.03,5000.0,196.4751,196.669,196.4751,196.5192,5000.0
2017-04-17 12:25:00,223.04,223.14,222.96,223.02,4650.0,196.528,196.6161,196.4575,196.5104,4650.0
2017-04-17 12:30:00,222.92,222.92,222.61,222.61,3800.0,196.4223,196.4223,196.1491,196.1491,3800.0
2017-04-17 12:35:00,222.55,222.71,222.52,222.6,4221.0,196.0962,196.2372,196.0698,196.1403,4221.0
2017-04-17 12:40:00,222.64,222.89,222.61,222.74,2318.0,196.1755,196.3958,196.1491,196.2637,2318.0
2017-04-17 12:45:00,222.8,222.94,222.67,222.77,3800.0,196.3165,196.4399,196.202,196.2901,3800.0
2017-04-17 12:50:00,222.67,222.8,222.47,222.48,3525.0,196.202,196.3165,196.0257,196.0346,3525.0
2017-04-17 12:55:00,222.63,222.64,222.49,222.49,1900.0,196.1667,196.1755,196.0434,196.0434,1900.0
2017-04-17 13:00:00,222.59,222.66,222.47,222.6,3930.0,196.1315,196.1932,196.0257,196.1403,3930.0
2017-04-17 13:05:00,222.53,222.57,222.32,222.4,14826.0,196.0786,196.1139,195.8936,195.9641,14826.0
2017-04-17 13:10:00,222.4,222.61,222.4,222.53,5600.0,195.9641,196.1491,195.9641,196.0786,5600.0
2017-04-17 13:15:00,222.49,222.95,222.49,222.95,7608.0,196.0434,196.4487,196.0434,196.4487,7608.0
2017-04-17 13:20:00,222.99,223.07,222.84,222.84,8058.0,196.4839,196.5544,196.3518,196.3518,8058.0
2017-04-17 13:25:00,222.81,223.04,222.7,222.7,6285.0,196.3253,196.528,196.2284,196.2284,6285.0
2017-04-17 13:30:00,222.67,222.95,222.65,222.65,7033.0,196.202,196.4487,196.1844,196.1844,7033.0
2017-04-17 13:35:00,222.67,222.67,222.42,222.5,7200.0,196.202,196.202,195.9817,196.0522,7200.0
2017-04-17 13:40:00,222.45,222.63,222.38,222.61,8800.0,196.0081,196.1667,195.9464,196.1491,8800.0
2017-04-17 13:45:00,222.55,222.78,222.55,222.62,4310.0,196.0962,196.2989,196.0962,196.1579,4310.0
2017-04-17 13:50:00,222.59,222.63,222.46,222.63,4064.0,196.1315,196.1667,196.0169,196.1667,4064.0
2017-04-17 13:55:00,222.64,222.72,222.47,222.51,3405.0,196.1755,196.246,196.0257,196.061,3405.0
2017-04-17 14:00:00,222.51,223.01,222.51,222.91,6472.0,196.061,196.5016,196.061,196.4134,6472.0
2017-04-17 14:05:00,222.92,222.92,222.64,222.64,5753.0,196.4223,196.4223,196.1755,196.1755,5753.0
2017-04-17 14:10:00,222.61,222.81,222.61,222.78,4903.0,196.1491,196.3253,196.1491,196.2989,4903.0
2017-04-17 14:15:00,222.74,222.88,222.55,222.55,5927.0,196.2637,196.387,196.0962,196.0962,5927.0
2017-04-17 14:20:00,222.52,222.67,222.5,222.6,7045.0,196.0698,196.202,196.0522,196.1403,7045.0
2017-04-17 14:25:00,222.57,222.66,222.4,222.66,7500.0,196.1139,196.1932,195.9641,196.1932,7500.0
2017-04-17 14:30:00,222.53,222.65,222.49,222.54,7603.0,196.0786,196.1844,196.0434,196.0874,7603.0
2017-04-17 14:35:00,222.58,222.63,222.43,222.53,14929.0,196.1227,196.1667,195.9905,196.0786,14929.0
2017-04-17 14:40:00,222.54,222.61,222.49,222.61,8741.0,196.0874,196.1491,196.0434,196.1491,8741.0
2017-04-17 14:45:00,222.57,222.61,222.46,222.46,7035.0,196.1139,196.1491,196.0169,196.0169,7035.0
2017-04-17 14:50:00,222.3,222.49,222.16,222.46,10390.0,195.876,196.0434,195.7526,196.0169,10390.0
2017-04-17 14:55:00,222.41,222.65,222.4,222.45,9311.0,195.9729,196.1844,195.9641,196.0081,9311.0
2017-04-17 15:00:00,222.43,222.52,222.33,222.34,11584.0,195.9905,196.0698,195.9024,195.9112,11584.0
2017-04-17 15:05:00,222.34,222.4,222.09,222.09,8950.0,195.9112,195.9641,195.6909,195.6909,8950.0
2017-04-17 15:10:00,222.17,222.27,222.07,222.22,9850.0,195.7614,195.8495,195.6733,195.8055,9850.0
2017-04-17 15:15:00,222.26,222.83,222.22,222.83,12079.0,195.8407,196.343,195.8055,196.343,12079.0
2017-04-17 15:20:00,222.78,222.98,222.75,222.94,7200.0,196.2989,196.4751,196.2725,196.4399,7200.0
2017-04-17 15:25:00,222.98,223.08,222.86,222.98,12759.0,196.4751,196.5632,196.3694,196.4751,12759.0
2017-04-17 15:30:00,223.04,223.06,222.59,222.67,15993.0,196.528,196.5456,196.1315,196.202,15993.0
2017-04-17 15:35:00,222.68,223.18,222.67,223.18,13571.0,196.2108,196.6514,196.202,196.6514,13571.0
2017-04-17 15:40:00,223.2,223.24,222.91,222.91,16498.0,196.669,196.7042,196.4134,196.4134,16498.0
2017-04-17 15:45:00,222.98,223.24,222.73,222.73,22735.0,196.4751,196.7042,196.2548,196.2548,22735.0
2017-04-17 15:50:00,222.92,223.1,222.55,223.01,43983.0,196.4223,196.5809,196.0962,196.5016,43983.0
2017-04-17 15:55:00,223.1,223.2,222.88,223.0,75568.0,196.5809,196.669,196.387,196.4928,75568.0
2017-04-18 09:30:00,202.67,203.29,200.25,200.64,122017.0,178.5793,179.1256,176.447,176.7906,122017.0
2017-04-18 09:35:00,201.06,202.98,200.31,201.76,208593.0,177.1607,178.8525,176.4998,177.7775,208593.0
2017-04-18 09:40:00,201.65,204.77,200.75,203.75,208433.0,177.6806,180.4297,176.8875,179.5309,208433.0
2017-04-18 09:45:00,203.75,205.92,203.64,205.46,126166.0,179.5309,181.443,179.434,181.0377,126166.0
2017-04-18 09:50:00,205.41,208.09,205.34,207.45,119500.0,180.9936,183.3551,180.9319,182.7911,119500.0
2017-04-18 09:55:00,207.66,209.6,207.24,208.23,223587.0,182.9762,184.6856,182.6061,183.4784,223587.0
2017-04-18 10:00:00,208.29,208.81,206.63,206.91,152611.0,183.5313,183.9895,182.0686,182.3153,152611.0
2017-04-18 10:05:00,206.95,207.18,206.01,206.23,40111.0,182.3506,182.5532,181.5223,181.7161,40111.0
2017-04-18 10:10:00,206.2,207.16,206.14,206.44,33657.0,181.6897,182.5356,181.6368,181.9012,33657.0
2017-04-18 10:15:00,206.59,207.62,206.4,207.21,34528.0,182.0334,182.9409,181.8659,182.5797,34528.0
2017-04-18 10:20:00,207.29,207.96,206.75,207.04,38384.0,182.6501,183.2405,182.1743,182.4299,38384.0
2017-04-18 10:25:00,207.13,207.48,206.75,207.27,33691.0,182.5092,182.8176,182.1743,182.6325,33691.0
2017-04-18 10:30:00,207.22,208.08,207.21,207.42,27257.0,182.5885,183.3462,182.5797,182.7647,27257.0
2017-04-18 10:35:00,207.38,208.43,207.38,208.27,34699.0,182.7294,183.6546,182.7294,183.5137,34699.0
2017-04-18 10:40:00,208.28,208.89,208.01,208.53,29339.0,183.5225,184.06,183.2846,183.7427,29339.0
2017-04-18 10:45:00,208.55,208.99,208.4,208.7,24384.0,183.7604,184.1481,183.6282,183.8925,24384.0
2017-04-18 10:50:00,208.75,209.22,208.7,208.77,48702.0,183.9366,184.3507,183.8925,183.9542,48702.0
2017-04-18 10:55:00,208.73,208.73,208.16,208.37,27296.0,183.919,183.919,183.4167,183.6018,27296.0
2017-04-18 11:00:00,208.41,208.49,206.72,206.79,38742.0,183.637,183.7075,182.1479,182.2096,38742.0
2017-04-18 11:05:00,206.76,207.0,205.25,205.79,61221.0,182.1831,182.3946,180.8526,181.3284,61221.0
2017-04-18 11:10:00,205.6,206.07,205.23,205.37,41094.0,181.161,181.5752,180.835,180.9584,41094.0
2017-04-18 11:15:00,205.47,205.5,204.79,205.05,68215.0,181.0465,181.0729,180.4473,180.6764,68215.0
2017-04-18 11:20:00,205.1,205.26,204.51,204.6,92806.0,180.7205,180.8614,180.2006,180.2799,92806.0
2017-04-18 11:25:00,204.6,204.74,204.21,204.25,40835.0,180.2799,180.4033,179.9363,179.9715,40835.0
2017-04-18 11:30:00,204.25,204.71,203.29,203.32,43134.0,179.9715,180.3768,179.1256,179.152,43134.0
2017-04-18 11:35:00,203.31,203.65,200.7,201.36,157485.0,179.1432,179.4428,176.8435,177.425,157485.0
2017-04-18 11:40:00,201.42,201.67,199.04,199.16,177701.0,177.4779,177.6982,175.3808,175.4865,177701.0
2017-04-18 11:45:00,199.32,200.41,199.27,199.8,189385.0,175.6275,176.5879,175.5835,176.0505,189385.0
2017-04-18 11:50:00,199.87,199.95,198.16,198.88,120738.0,176.1121,176.1826,174.6054,175.2398,120738.0
2017-04-18 11:55:00,198.9,200.28,198.77,200.27,71384.0,175.2574,176.4734,175.1429,176.4646,71384.0
2017-04-18 12:00:00,200.24,200.25,199.26,199.71,44423.0,176.4382,176.447,175.5746,175.9712,44423.0
2017-04-18 12:05:00,199.75,200.9,199.3,200.83,52375.0,176.0064,177.0197,175.6099,176.958,52375.0
2017-04-18 12:10:00,200.86,200.9,199.74,199.87,79563.0,176.9845,177.0197,175.9976,176.1121,79563.0
2017-04-18 12:15:00,199.82,199.85,198.72,199.08,51975.0,176.0681,176.0945,175.0988,175.416,51975.0
2017-04-18 12:20:00,199.09,200.16,198.92,199.82,35916.0,175.4249,176.3677,175.2751,176.0681,35916.0
2017-04-18 12:25:00,199.8,200.34,199.43,200.19,26369.0,176.0505,176.5263,175.7244,176.3941,26369.0
2017-04-18 12:30:00,200.28,200.29,199.24,199.29,39822.0,176.4734,176.4822,175.557,175.6011,39822.0
2017-04-18 12:35:00,199.4,199.5,198.94,199.22,40990.0,175.698,175.7861,175.2927,175.5394,40990.0
2017-04-18 12:40:00,199.3,199.37,198.78,199.01,108582.0,175.6099,175.6716,175.1517,175.3544,108582.0
2017-04-18 12:45:00,199.05,199.3,198.61,199.2,49695.0,175.3896,175.6099,175.0019,175.5218,49695.0
2017-04-18 12:50:00,199.21,199.72,199.0,199.53,31923.0,175.5306,175.98,175.3455,175.8125,31923.0
2017-04-18 12:55:00,199.53,199.99,199.25,199.84,23223.0,175.8125,176.2179,175.5658,176.0857,23223.0
2017-04-18 13:00:00,199.95,199.95,199.15,199.74,32121.0,176.1826,176.1826,175.4777,175.9976,32121.0
2017-04-18 13:05:00,199.75,199.82,199.26,199.43,41486.0,176.0064,176.0681,175.5746,175.7244,41486.0
2017-04-18 13:10:00,199.42,199.42,199.02,199.09,25505.0,175.7156,175.7156,175.3632,175.4249,25505.0
2017-04-18 13:15:00,199.19,199.2,198.66,198.98,18150.0,175.513,175.5218,175.046,175.3279,18150.0
2017-04-18 13:20:00,198.93,198.97,197.78,197.88,42201.0,175.2839,175.3191,174.2706,174.3587,42201.0
2017-04-18 13:25:00,197.96,198.46,197.86,198.38,12433.0,174.4292,174.8697,174.3411,174.7992,12433.0
2017-04-18 13:30:00,198.3,198.41,197.97,198.03,29666.0,174.7288,174.8257,174.438,174.4908,29666.0
2017-04-18 13:35:00,197.97,198.41,197.96,198.21,38894.0,174.438,174.8257,174.4292,174.6495,38894.0
2017-04-18 13:40:00,198.19,198.36,198.02,198.09,26536.0,174.6318,174.7816,174.482,174.5437,26536.0
2017-04-18 13:45:00,198.14,198.14,197.32,197.42,64575.0,174.5878,174.5878,173.8652,173.9534,64575.0
2017-04-18 13:50:00,197.43,197.47,197.05,197.14,53538.0,173.9622,173.9974,173.6273,173.7066,53538.0
2017-04-18 13:55:00,197.09,197.48,197.01,197.43,39167.0,173.6626,174.0062,173.5921,173.9622,39167.0
2017-04-18 14:00:00,197.39,198.3,197.23,198.2,37000.0,173.9269,174.7288,173.7859,174.6406,37000.0
2017-04-18 14:05:00,198.2,198.63,198.11,198.22,34195.0,174.6406,175.0195,174.5613,174.6583,34195.0
2017-04-18 14:10:00,198.13,198.29,197.4,197.95,23429.0,174.579,174.7199,173.9357,174.4204,23429.0
2017-04-18 14:15:00,197.8,198.34,197.8,198.2,19661.0,174.2882,174.764,174.2882,174.6406,19661.0
2017-04-18 14:20:00,198.24,198.4,197.84,198.25,28742.0,174.6759,174.8169,174.3234,174.6847,28742.0
2017-04-18 14:25:00,198.19,198.4,197.87,198.02,20333.0,174.6318,174.8169,174.3499,174.482,20333.0
2017-04-18 14:30:00,198.13,198.17,197.97,198.0,28824.0,174.579,174.6142,174.438,174.4644,28824.0
2017-04-18 14:35:00,198.11,198.11,197.49,197.5,25777.0,174.5613,174.5613,174.015,174.0238,25777.0
2017-04-18 14:40:00,197.5,197.62,197.08,197.16,30012.0,174.0238,174.1296,173.6538,173.7243,30012.0
2017-04-18 14:45:00,197.1,197.29,197.09,197.28,25675.0,173.6714,173.8388,173.6626,173.83,25675.0
2017-04-18 14:50:00,197.26,197.26,196.55,196.78,45762.0,173.8124,173.8124,173.1868,173.3894,45762.0
2017-04-18 14:55:00,196.83,196.83,196.29,196.72,38483.0,173.4335,173.4335,172.9577,173.3366,38483.0
2017-04-18 15:00:00,196.69,196.84,195.87,196.06,42384.0,173.3101,173.4423,172.5876,172.755,42384.0
2017-04-18 15:05:00,196.04,196.58,195.72,195.91,44095.0,172.7374,173.2132,172.4554,172.6228,44095.0
2017-04-18 15:10:00,195.91,196.19,195.59,196.02,60825.0,172.6228,172.8696,172.3409,172.7198,60825.0
2017-04-18 15:15:00,195.97,196.01,195.32,195.66,52599.0,172.6757,172.711,172.103,172.4026,52599.0
2017-04-18 15:20:00,195.66,196.28,195.6,196.26,39415.0,172.4026,172.9489,172.3497,172.9312,39415.0
2017-04-18 15:25:00,196.29,197.07,196.2,196.8,79132.0,172.9577,173.645,172.8784,173.4071,79132.0
2017-04-18 15:30:00,196.78,197.35,196.7,197.2,67196.0,173.3894,173.8917,173.3189,173.7595,67196.0
2017-04-18 15:35:00,197.19,197.82,197.08,197.76,69331.0,173.7507,174.3058,173.6538,174.2529,69331.0
2017-04-18 15:40:00,197.77,197.78,196.67,196.78,75811.0,174.2618,174.2706,173.2925,173.3894,75811.0
2017-04-18 15:45:00,196.81,197.69,196.8,197.4,71307.0,173.4159,174.1913,173.4071,173.9357,71307.0
2017-04-18 15:50:00,197.43,197.68,197.21,197.44,105164.0,173.9622,174.1825,173.7683,173.971,105164.0
2017-04-18 15:55:00,197.45,197.82,197.38,197.56,125291.0,173.9798,174.3058,173.9181,174.0767,125291.0
2017-04-19 09:30:00,195.95,195.95,194.5,194.93,79501.0,172.6581,172.6581,171.3804,171.7593,79501.0
2017-04-19 09:35:00,194.78,194.84,193.12,193.52,54807.0,171.6272,171.68,170.1645,170.5169,54807.0
2017-04-19 09:40:00,193.52,194.31,192.69,193.8,51080.0,170.5169,171.213,169.7856,170.7637,51080.0
2017-04-19 09:45:00,193.86,195.79,193.6,195.62,62490.0,170.8165,172.5171,170.5874,172.3673,62490.0
2017-04-19 09:50:00,195.69,198.5,195.37,198.15,115231.0,172.429,174.905,172.147,174.5966,115231.0
2017-04-19 09:55:00,198.2,199.65,198.09,198.35,91672.0,174.6406,175.9183,174.5437,174.7728,91672.0
2017-04-19 10:00:00,198.44,198.55,196.24,196.28,89047.0,174.8521,174.949,172.9136,172.9489,89047.0
2017-04-19 10:05:00,196.32,196.53,195.62,196.16,33044.0,172.9841,173.1691,172.3673,172.8431,33044.0
2017-04-19 10:10:00,196.15,196.74,195.78,196.03,95232.0,172.8343,173.3542,172.5083,172.7286,95232.0
2017-04-19 10:15:00,196.1,196.16,195.31,195.91,44010.0,172.7903,172.8431,172.0942,172.6228,44010.0
2017-04-19 10:20:00,195.93,196.58,195.82,196.56,30471.0,172.6405,173.2132,172.5435,173.1956,30471.0
2017-04-19 10:25:00,196.56,197.34,196.16,197.34,56834.0,173.1956,173.8829,172.8431,173.8829,56834.0
2017-04-19 10:30:00,197.2,197.29,196.2,196.21,33018.0,173.7595,173.8388,172.8784,172.8872,33018.0
2017-04-19 10:35:00,196.27,196.59,195.98,196.23,26520.0,172.9401,173.222,172.6845,172.9048,26520.0
2017-04-19 10:40:00,196.18,196.59,195.52,195.62,24915.0,172.8608,173.222,172.2792,172.3673,24915.0
2017-04-19 10:45:00,195.59,195.72,195.29,195.3,18615.0,172.3409,172.4554,172.0765,172.0854,18615.0
2017-04-19 10:50:00,195.25,195.78,195.08,195.59,20779.0,172.0413,172.5083,171.8915,172.3409,20779.0
2017-04-19 10:55:00,195.57,195.79,195.2,195.35,19939.0,172.3233,172.5171,171.9972,172.1294,19939.0
2017-04-19 11:00:00,195.26,195.57,195.19,195.38,20993.0,172.0501,172.3233,171.9884,172.1558,20993.0
2017-04-19 11:05:00,195.33,195.48,194.6,194.86,30234.0,172.1118,172.244,171.4686,171.6977,30234.0
2017-04-19 11:10:00,194.81,194.82,194.35,194.44,24507.0,171.6536,171.6624,171.2483,171.3276,24507.0
2017-04-19 11:15:00,194.37,194.43,194.04,194.22,36917.0,171.2659,171.3188,170.9751,171.1337,36917.0
2017-04-19 11:20:00,194.22,194.25,193.6,193.67,24354.0,171.1337,171.1602,170.5874,170.6491,24354.0
2017-04-19 11:25:00,193.66,194.24,193.6,194.18,25932.0,170.6403,171.1514,170.5874,171.0985,25932.0
2017-04-19 11:30:00,194.21,194.4,193.94,194.24,10107.0,171.1249,171.2923,170.887,171.1514,10107.0
2017-04-19 11:35:00,194.24,194.43,194.01,194.17,25711.0,171.1514,171.3188,170.9487,171.0897,25711.0
2017-04-19 11:40:00,194.19,195.31,194.15,194.82,18009.0,171.1073,172.0942,171.0721,171.6624,18009.0
2017-04-19 11:45:00,194.83,194.89,194.3,194.51,10028.0,171.6712,171.7241,171.2042,171.3893,10028.0
2017-04-19 11:50:00,194.52,194.62,194.27,194.5,25354.0,171.3981,171.4862,171.1778,171.3804,25354.0
2017-04-19 11:55:00,194.48,195.08,194.37,194.81,18991.0,171.3628,171.8915,171.2659,171.6536,18991.0
2017-04-19 12:00:00,194.8,194.96,194.52,194.61,17326.0,171.6448,171.7858,171.3981,171.4774,17326.0
2017-04-19 12:05:00,194.53,194.59,193.82,193.82,18284.0,171.4069,171.4598,170.7813,170.7813,18284.0
2017-04-19 12:10:00,193.73,193.97,193.6,193.63,18986.0,170.702,170.9134,170.5874,170.6139,18986.0
2017-04-19 12:15:00,193.66,193.95,193.63,193.7,13638.0,170.6403,170.8958,170.6139,170.6755,13638.0
2017-04-19 12:20:00,193.68,194.34,193.68,193.91,9057.0,170.6579,171.2395,170.6579,170.8606,9057.0
2017-04-19 12:25:00,193.88,193.93,193.61,193.76,13787.0,170.8341,170.8782,170.5962,170.7284,13787.0
2017-04-19 12:30:00,193.79,193.96,193.72,193.93,14909.0,170.7548,170.9046,170.6932,170.8782,14909.0
2017-04-19 12:35:00,193.94,193.94,193.63,193.78,20672.0,170.887,170.887,170.6139,170.746,20672.0
2017-04-19 12:40:00,193.72,193.78,193.31,193.31,20153.0,170.6932,170.746,170.3319,170.3319,20153.0
2017-04-19 12:45:00,193.37,193.61,193.3,193.5,21716.0,170.3848,170.5962,170.3231,170.4993,21716.0
2017-04-19 12:50:00,193.5,194.21,193.41,194.0,70076.0,170.4993,171.1249,170.42,170.9399,70076.0
2017-04-19 12:55:00,194.0,194.31,193.71,193.71,16608.0,170.9399,171.213,170.6844,170.6844,16608.0
2017-04-19 13:00:00,193.68,194.15,193.67,193.95,36559.0,170.6579,171.0721,170.6491,170.8958,36559.0
2017-04-19 13:05:00,193.95,194.11,193.88,194.11,56080.0,170.8958,171.0368,170.8341,171.0368,56080.0
2017-04-19 13:10:00,194.02,194.3,193.78,193.81,22300.0,170.9575,171.2042,170.746,170.7725,22300.0
2017-04-19 13:15:00,193.79,194.2,193.71,194.17,14023.0,170.7548,171.1161,170.6844,171.0897,14023.0
2017-04-19 13:20:00,194.18,194.43,194.12,194.13,18434.0,171.0985,171.3188,171.0456,171.0544,18434.0
2017-04-19 13:25:00,194.15,194.15,193.58,193.58,14480.0,171.0721,171.0721,170.5698,170.5698,14480.0
2017-04-19 13:30:00,193.57,194.1,193.57,193.85,16661.0,170.561,171.028,170.561,170.8077,16661.0
2017-04-19 13:35:00,193.91,193.97,193.84,193.9,18164.0,170.8606,170.9134,170.7989,170.8518,18164.0
2017-04-19 13:40:00,193.88,194.11,193.88,194.05,15148.0,170.8341,171.0368,170.8341,170.9839,15148.0
2017-04-19 13:45:00,193.97,194.06,193.94,193.98,15931.0,170.9134,170.9927,170.887,170.9223,15931.0
2017-04-19 13:50:00,194.02,194.02,193.58,193.86,21976.0,170.9575,170.9575,170.5698,170.8165,21976.0
2017-04-19 13:55:00,193.86,193.96,193.84,193.86,21417.0,170.8165,170.9046,170.7989,170.8165,21417.0
2017-04-19 14:00:00,193.84,193.85,192.87,192.9,87428.0,170.7989,170.8077,169.9442,169.9706,87428.0
2017-04-19 14:05:00,192.92,193.19,192.6,193.1,55836.0,169.9883,170.2262,169.7063,170.1469,55836.0
2017-04-19 14:10:00,193.1,193.29,192.78,192.98,48191.0,170.1469,170.3143,169.8649,170.0411,48191.0
2017-04-19 14:15:00,192.96,192.96,192.68,192.86,32989.0,170.0235,170.0235,169.7768,169.9354,32989.0
2017-04-19 14:20:00,192.87,192.94,192.55,192.8,37796.0,169.9442,170.0059,169.6622,169.8825,37796.0
2017-04-19 14:25:00,192.75,193.36,192.69,192.97,35582.0,169.8385,170.376,169.7856,170.0323,35582.0
2017-04-19 14:30:00,192.98,193.04,192.82,192.95,30648.0,170.0411,170.094,169.9001,170.0147,30648.0
2017-04-19 14:35:00,192.93,192.93,192.5,192.72,28837.0,169.9971,169.9971,169.6182,169.812,28837.0
2017-04-19 14:40:00,192.75,192.84,192.73,192.74,21725.0,169.8385,169.9178,169.8208,169.8297,21725.0
2017-04-19 14:45:00,192.82,192.96,192.73,192.89,29134.0,169.9001,170.0235,169.8208,169.9618,29134.0
2017-04-19 14:50:00,192.89,192.89,192.6,192.74,28811.0,169.9618,169.9618,169.7063,169.8297,28811.0
2017-04-19 14:55:00,192.69,193.61,192.68,193.61,41023.0,169.7856,170.5962,169.7768,170.5962,41023.0
2017-04-19 15:00:00,193.5,194.04,193.49,194.04,71102.0,170.4993,170.9751,170.4905,170.9751,71102.0
2017-04-19 15:05:00,194.04,194.22,193.5,193.64,55064.0,170.9751,171.1337,170.4993,170.6227,55064.0
2017-04-19 15:10:00,193.68,194.39,193.65,194.37,35133.0,170.6579,171.2835,170.6315,171.2659,35133.0
2017-04-19 15:15:00,194.31,194.79,194.21,194.79,45041.0,171.213,171.636,171.1249,171.636,45041.0
2017-04-19 15:20:00,194.78,195.49,194.74,195.42,47026.0,171.6272,172.2528,171.5919,172.1911,47026.0
2017-04-19 15:25:00,195.43,196.09,194.91,194.93,106496.0,172.1999,172.7815,171.7417,171.7593,106496.0
2017-04-19 15:30:00,194.97,196.22,194.71,196.1,69690.0,171.7946,172.896,171.5655,172.7903,69690.0
2017-04-19 15:35:00,196.1,196.92,195.63,196.3,92286.0,172.7903,173.5128,172.3761,172.9665,92286.0
2017-04-19 15:40:00,196.27,197.23,196.22,196.31,105320.0,172.9401,173.7859,172.896,172.9753,105320.0
2017-04-19 15:45:00,196.3,196.45,195.61,196.16,73345.0,172.9665,173.0987,172.3585,172.8431,73345.0
2017-04-19 15:50:00,196.12,196.29,195.19,195.54,90681.0,172.8079,172.9577,171.9884,172.2968,90681.0
2017-04-19 15:55:00,195.59,195.63,195.1,195.28,111116.0,172.3409,172.3761,171.9091,172.0677,111116.0
2017-04-20 09:30:00,196.21,196.55,195.9,196.39,18208.0,172.8872,173.1868,172.614,173.0458,18208.0
2017-04-20 09:35:00,196.15,196.93,196.15,196.29,19488.0,172.8343,173.5216,172.8343,172.9577,19488.0
2017-04-20 09:40:00,196.17,196.34,195.22,195.4,35390.0,172.8519,173.0017,172.0149,172.1735,35390.0
2017-04-20 09:45:00,195.41,195.47,194.28,194.76,30813.0,172.1823,172.2351,171.1866,171.6095,30813.0
2017-04-20 09:50:00,194.84,195.8,194.76,195.71,37650.0,171.68,172.5259,171.6095,172.4466,37650.0
2017-04-20 09:55:00,195.74,195.9,195.42,195.61,19993.0,172.4731,172.614,172.1911,172.3585,19993.0
2017-04-20 10:00:00,195.67,196.53,195.66,196.21,25260.0,172.4114,173.1691,172.4026,172.8872,25260.0
2017-04-20 10:05:00,196.09,196.43,195.81,196.26,13682.0,172.7815,173.081,172.5347,172.9312,13682.0
2017-04-20 10:10:00,196.14,196.46,196.01,196.15,10658.0,172.8255,173.1075,172.711,172.8343,10658.0
2017-04-20 10:15:00,196.01,196.57,195.92,196.3,16448.0,172.711,173.2044,172.6317,172.9665,16448.0
2017-04-20 10:20:00,196.16,196.2,195.49,195.49,12768.0,172.8431,172.8784,172.2528,172.2528,12768.0
2017-04-20 10:25:00,195.5,195.71,195.39,195.67,33449.0,172.2616,172.4466,172.1647,172.4114,33449.0
2017-04-20 10:30:00,195.6,195.6,194.86,195.0,17608.0,172.3497,172.3497,171.6977,171.821,17608.0
2017-04-20 10:35:00,194.99,195.8,194.79,195.8,17800.0,171.8122,172.5259,171.636,172.5259,17800.0
2017-04-20 10:40:00,195.81,195.97,195.37,195.37,11453.0,172.5347,172.6757,172.147,172.147,11453.0
2017-04-20 10:45:00,195.53,195.94,195.35,195.5,13437.0,172.288,172.6493,172.1294,172.2616,13437.0
2017-04-20 10:50:00,195.57,195.79,195.51,195.71,24800.0,172.3233,172.5171,172.2704,172.4466,24800.0
2017-04-20 10:55:00,195.64,195.72,194.89,195.0,21585.0,172.3849,172.4554,171.7241,171.821,21585.0
2017-04-20 11:00:00,195.02,195.05,194.66,194.77,11768.0,171.8386,171.8651,171.5214,171.6184,11768.0
2017-04-20 11:05:00,194.78,195.15,194.55,195.15,9050.0,171.6272,171.9532,171.4245,171.9532,9050.0
2017-04-20 11:10:00,195.21,195.32,195.13,195.27,10072.0,172.0061,172.103,171.9356,172.0589,10072.0
2017-04-20 11:15:00,195.31,195.37,195.03,195.18,10281.0,172.0942,172.147,171.8474,171.9796,10281.0
2017-04-20 11:20:00,195.15,195.68,195.14,195.56,15901.0,171.9532,172.4202,171.9444,172.3144,15901.0
2017-04-20 11:25:00,195.67,195.74,195.58,195.67,12570.0,172.4114,172.4731,172.3321,172.4114,12570.0
2017-04-20 11:30:00,195.67,195.67,195.11,195.19,11087.0,172.4114,172.4114,171.9179,171.9884,11087.0
2017-04-20 11:35:00,195.25,195.82,195.15,195.77,7553.0,172.0413,172.5435,171.9532,172.4995,7553.0
2017-04-20 11:40:00,195.64,195.95,195.46,195.89,9912.0,172.3849,172.6581,172.2263,172.6052,9912.0
2017-04-20 11:45:00,195.86,195.89,195.56,195.81,12865.0,172.5788,172.6052,172.3144,172.5347,12865.0
2017-04-20 11:50:00,195.78,195.78,195.48,195.49,4137.0,172.5083,172.5083,172.244,172.2528,4137.0
2017-04-20 11:55:00,195.47,195.75,195.37,195.64,13492.0,172.2351,172.4819,172.147,172.3849,13492.0
2017-04-20 12:00:00,195.64,196.0,195.6,195.76,13864.0,172.3849,172.7021,172.3497,172.4907,13864.0
2017-04-20 12:05:00,195.89,196.16,195.8,196.05,15771.0,172.6052,172.8431,172.5259,172.7462,15771.0
2017-04-20 12:10:00,195.99,196.11,195.87,195.98,12803.0,172.6933,172.7991,172.5876,172.6845,12803.0
2017-04-20 12:15:00,195.96,196.43,195.96,196.14,9464.0,172.6669,173.081,172.6669,172.8255,9464.0
2017-04-20 12:20:00,196.28,196.51,196.25,196.26,10618.0,172.9489,173.1515,172.9224,172.9312,10618.0
2017-04-20 12:25:00,196.23,196.23,195.94,195.99,4933.0,172.9048,172.9048,172.6493,172.6933,4933.0
2017-04-20 12:30:00,195.98,196.25,195.92,195.92,12776.0,172.6845,172.9224,172.6317,172.6317,12776.0
2017-04-20 12:35:00,196.06,196.15,195.84,196.15,6145.0,172.755,172.8343,172.5612,172.8343,6145.0
2017-04-20 12:40:00,196.14,196.34,196.08,196.18,10041.0,172.8255,173.0017,172.7726,172.8608,10041.0
2017-04-20 12:45:00,196.15,196.32,196.11,196.28,7005.0,172.8343,172.9841,172.7991,172.9489,7005.0
2017-04-20 12:50:00,196.32,196.65,196.3,196.41,14691.0,172.9841,173.2749,172.9665,173.0634,14691.0
2017-04-20 12:55:00,196.4,196.4,196.05,196.19,10659.0,173.0546,173.0546,172.7462,172.8696,10659.0
2017-04-20 13:00:00,196.23,196.28,196.03,196.12,6918.0,172.9048,172.9489,172.7286,172.8079,6918.0
2017-04-20 13:05:00,196.14,196.29,196.09,196.12,6911.0,172.8255,172.9577,172.7815,172.8079,6911.0
2017-04-20 13:10:00,196.15,196.26,196.11,196.19,5999.0,172.8343,172.9312,172.7991,172.8696,5999.0
2017-04-20 13:15:00,196.25,196.38,196.2,196.22,4846.0,172.9224,173.037,172.8784,172.896,4846.0
2017-04-20 13:20:00,196.25,196.47,196.23,196.39,8581.0,172.9224,173.1163,172.9048,173.0458,8581.0
2017-04-20 13:25:00,196.35,196.75,196.32,196.66,10006.0,173.0105,173.363,172.9841,173.2837,10006.0
2017-04-20 13:30:00,196.62,196.62,196.3,196.41,7727.0,173.2485,173.2485,172.9665,173.0634,7727.0
2017-04-20 13:35:00,196.5,196.59,196.42,196.46,5611.0,173.1427,173.222,173.0722,173.1075,5611.0
2017-04-20 13:40:00,196.52,196.54,196.38,196.39,7952.0,173.1603,173.178,173.037,173.0458,7952.0
2017-04-20 13:45:00,196.37,196.64,196.37,196.63,8773.0,173.0282,173.2661,173.0282,173.2573,8773.0
2017-04-20 13:50:00,196.66,196.71,196.56,196.59,5717.0,173.2837,173.3278,173.1956,173.222,5717.0
2017-04-20 13:55:00,196.68,196.73,196.11,196.11,21905.0,173.3013,173.3454,172.7991,172.7991,21905.0
2017-04-20 14:00:00,196.16,196.22,196.05,196.08,7943.0,172.8431,172.896,172.7462,172.7726,7943.0
2017-04-20 14:05:00,196.06,196.25,196.01,196.14,17013.0,172.755,172.9224,172.711,172.8255,17013.0
2017-04-20 14:10:00,196.08,196.13,195.85,195.87,21444.0,172.7726,172.8167,172.57,172.5876,21444.0
2017-04-20 14:15:00,195.86,195.91,195.41,195.44,14692.0,172.5788,172.6228,172.1823,172.2087,14692.0
2017-04-20 14:20:00,195.45,195.62,195.45,195.59,8670.0,172.2175,172.3673,172.2175,172.3409,8670.0
2017-04-20 14:25:00,195.6,195.85,195.6,195.77,12435.0,172.3497,172.57,172.3497,172.4995,12435.0
2017-04-20 14:30:00,195.79,195.79,195.47,195.61,9178.0,172.5171,172.5171,172.2351,172.3585,9178.0
2017-04-20 14:35:00,195.59,195.77,195.48,195.69,22164.0,172.3409,172.4995,172.244,172.429,22164.0
2017-04-20 14:40:00,195.7,196.06,195.66,196.0,14378.0,172.4378,172.755,172.4026,172.7021,14378.0
2017-04-20 14:45:00,196.01,196.1,195.85,195.99,13340.0,172.711,172.7903,172.57,172.6933,13340.0
2017-04-20 14:50:00,195.96,196.02,195.83,195.87,10485.0,172.6669,172.7198,172.5524,172.5876,10485.0
2017-04-20 14:55:00,195.89,196.08,195.88,196.04,8339.0,172.6052,172.7726,172.5964,172.7374,8339.0
2017-04-20 15:00:00,195.99,196.39,195.96,196.39,28024.0,172.6933,173.0458,172.6669,173.0458,28024.0
2017-04-20 15:05:00,196.4,196.78,196.35,196.75,16273.0,173.0546,173.3894,173.0105,173.363,16273.0
2017-04-20 15:10:00,196.68,196.72,196.35,196.35,21192.0,173.3013,173.3366,173.0105,173.0105,21192.0
2017-04-20 15:15:00,196.36,196.44,196.22,196.32,18748.0,173.0194,173.0898,172.896,172.9841,18748.0
2017-04-20 15:20:00,196.33,196.68,196.32,196.52,30311.0,172.9929,173.3013,172.9841,173.1603,30311.0
2017-04-20 15:25:00,196.49,196.6,196.3,196.49,17369.0,173.1339,173.2308,172.9665,173.1339,17369.0
2017-04-20 15:30:00,196.56,196.73,196.51,196.67,25767.0,173.1956,173.3454,173.1515,173.2925,25767.0
2017-04-20 15:35:00,196.63,196.8,196.36,196.8,27511.0,173.2573,173.4071,173.0194,173.4071,27511.0
2017-04-20 15:40:00,196.8,196.94,196.71,196.85,28404.0,173.4071,173.5304,173.3278,173.4511,28404.0
2017-04-20 15:45:00,196.83,196.87,196.4,196.48,34112.0,173.4335,173.4687,173.0546,173.1251,34112.0
2017-04-20 15:50:00,196.48,196.48,196.13,196.13,59497.0,173.1251,173.1251,172.8167,172.8167,59497.0
2017-04-20 15:55:00,196.14,196.18,195.87,195.94,68136.0,172.8255,172.8608,172.5876,172.6493,68136.0
2017-04-21 09:30:00,196.1,196.77,196.04,196.04,21922.0,172.7903,173.3806,172.7374,172.7374,21922.0
2017-04-21 09:35:00,196.15,196.42,195.66,195.88,10452.0,172.8343,173.0722,172.4026,172.5964,10452.0
2017-04-21 09:40:00,195.93,196.07,195.56,195.56,6651.0,172.6405,172.7638,172.3144,172.3144,6651.0
2017-04-21 09:45:00,195.51,195.55,195.2,195.39,16656.0,172.2704,172.3056,171.9972,172.1647,16656.0
2017-04-21 09:50:00,195.29,195.56,195.14,195.23,16172.0,172.0765,172.3144,171.9444,172.0237,16172.0
2017-04-21 09:55:00,195.24,195.44,194.79,195.09,10370.0,172.0325,172.2087,171.636,171.9003,10370.0
2017-04-21 10:00:00,195.14,195.68,195.11,195.68,11098.0,171.9444,172.4202,171.9179,172.4202,11098.0
2017-04-21 10:05:00,195.64,195.64,195.22,195.42,11103.0,172.3849,172.3849,172.0149,172.1911,11103.0
2017-04-21 10:10:00,195.41,195.66,195.32,195.41,16324.0,172.1823,172.4026,172.103,172.1823,16324.0
2017-04-21 10:15:00,195.41,195.45,195.01,195.01,9150.0,172.1823,172.2175,171.8298,171.8298,9150.0
2017-04-21 10:20:00,195.01,195.01,194.45,194.49,18489.0,171.8298,171.8298,171.3364,171.3716,18489.0
2017-04-21 10:25:00,194.52,194.52,194.21,194.47,13837.0,171.3981,171.3981,171.1249,171.354,13837.0
2017-04-21 10:30:00,194.42,194.43,193.9,193.9,18523.0,171.31,171.3188,170.8518,170.8518,18523.0
2017-04-21 10:35:00,193.87,194.24,193.87,194.24,7610.0,170.8253,171.1514,170.8253,171.1514,7610.0
2017-04-21 10:40:00,194.34,194.43,194.03,194.24,15854.0,171.2395,171.3188,170.9663,171.1514,15854.0
2017-04-21 10:45:00,194.3,194.46,194.0,194.0,19969.0,171.2042,171.3452,170.9399,170.9399,19969.0
2017-04-21 10:50:00,194.05,194.21,193.98,194.14,13100.0,170.9839,171.1249,170.9223,171.0632,13100.0
2017-04-21 10:55:00,194.14,194.17,193.96,194.17,14856.0,171.0632,171.0897,170.9046,171.0897,14856.0
2017-04-21 11:00:00,194.1,194.29,194.04,194.29,16094.0,171.028,171.1954,170.9751,171.1954,16094.0
2017-04-21 11:05:00,194.29,194.64,194.29,194.57,17445.0,171.1954,171.5038,171.1954,171.4421,17445.0
2017-04-21 11:10:00,194.63,194.63,194.01,194.01,15945.0,171.495,171.495,170.9487,170.9487,15945.0
2017-04-21 11:15:00,194.02,194.04,193.87,194.0,23523.0,170.9575,170.9751,170.8253,170.9399,23523.0
2017-04-21 11:20:00,193.96,193.98,193.71,193.89,11506.0,170.9046,170.9223,170.6844,170.843,11506.0
2017-04-21 11:25:00,193.89,193.93,193.73,193.84,13709.0,170.843,170.8782,170.702,170.7989,13709.0
2017-04-21 11:30:00,193.87,193.9,193.65,193.9,11383.0,170.8253,170.8518,170.6315,170.8518,11383.0
2017-04-21 11:35:00,193.84,194.17,193.69,194.02,15546.0,170.7989,171.0897,170.6667,170.9575,15546.0
2017-04-21 11:40:00,194.14,194.22,193.95,194.21,15448.0,171.0632,171.1337,170.8958,171.1249,15448.0
2017-04-21 11:45:00,194.13,194.15,193.67,193.7,11115.0,171.0544,171.0721,170.6491,170.6755,11115.0
2017-04-21 11:50:00,193.61,193.84,193.6,193.73,11986.0,170.5962,170.7989,170.5874,170.702,11986.0
2017-04-21 11:55:00,193.72,193.81,193.6,193.69,10917.0,170.6932,170.7725,170.5874,170.6667,10917.0
2017-04-21 12:00:00,193.71,193.8,193.66,193.76,7406.0,170.6844,170.7637,170.6403,170.7284,7406.0
2017-04-21 12:05:00,193.77,193.94,193.55,193.81,8804.0,170.7372,170.887,170.5434,170.7725,8804.0
2017-04-21 12:10:00,193.83,194.09,193.79,193.97,16151.0,170.7901,171.0192,170.7548,170.9134,16151.0
2017-04-21 12:15:00,193.93,194.2,193.93,194.2,3351.0,170.8782,171.1161,170.8782,171.1161,3351.0
2017-04-21 12:20:00,194.14,194.44,194.14,194.44,10023.0,171.0632,171.3276,171.0632,171.3276,10023.0
2017-04-21 12:25:00,194.44,194.48,194.27,194.27,4998.0,171.3276,171.3628,171.1778,171.1778,4998.0
2017-04-21 12:30:00,194.27,194.29,194.19,194.29,9249.0,171.1778,171.1954,171.1073,171.1954,9249.0
2017-04-21 12:35:00,194.25,194.4,194.05,194.4,8548.0,171.1602,171.2923,170.9839,171.2923,8548.0
2017-04-21 12:40:00,194.43,194.53,194.31,194.36,8137.0,171.3188,171.4069,171.213,171.2571,8137.0
2017-04-21 12:45:00,194.3,194.3,194.13,194.19,3900.0,171.2042,171.2042,171.0544,171.1073,3900.0
2017-04-21 12:50:00,194.15,194.25,194.11,194.15,8750.0,171.0721,171.1602,171.0368,171.0721,8750.0
2017-04-21 12:55:00,194.19,194.41,194.19,194.3,5569.0,171.1073,171.3011,171.1073,171.2042,5569.0
2017-04-21 13:00:00,194.35,194.36,194.19,194.19,6814.0,171.2483,171.2571,171.1073,171.1073,6814.0
2017-04-21 13:05:00,194.18,194.19,194.06,194.08,4540.0,171.0985,171.1073,170.9927,171.0104,4540.0
2017-04-21 13:10:00,194.08,194.09,193.77,194.04,14196.0,171.0104,171.0192,170.7372,170.9751,14196.0
2017-04-21 13:15:00,194.09,194.1,193.96,193.96,4501.0,171.0192,171.028,170.9046,170.9046,4501.0
2017-04-21 13:20:00,193.97,194.27,193.97,194.27,6530.0,170.9134,171.1778,170.9134,171.1778,6530.0
2017-04-21 13:25:00,194.16,194.33,194.16,194.28,4300.0,171.0809,171.2307,171.0809,171.1866,4300.0
2017-04-21 13:30:00,194.3,194.52,194.28,194.41,21905.0,171.2042,171.3981,171.1866,171.3011,21905.0
2017-04-21 13:35:00,194.36,194.4,194.24,194.39,6100.0,171.2571,171.2923,171.1514,171.2835,6100.0
2017-04-21 13:40:00,194.38,194.64,194.37,194.61,9325.0,171.2747,171.5038,171.2659,171.4774,9325.0
2017-04-21 13:45:00,194.66,194.96,194.58,194.96,7290.0,171.5214,171.7858,171.4509,171.7858,7290.0
2017-04-21 13:50:00,194.94,194.98,194.79,194.85,8808.0,171.7681,171.8034,171.636,171.6888,8808.0
2017-04-21 13:55:00,194.96,195.29,194.88,195.22,8324.0,171.7858,172.0765,171.7153,172.0149,8324.0
2017-04-21 14:00:00,195.16,195.29,195.01,195.29,10438.0,171.962,172.0765,171.8298,172.0765,10438.0
2017-04-21 14:05:00,195.25,195.45,195.21,195.45,10478.0,172.0413,172.2175,172.0061,172.2175,10478.0
2017-04-21 14:10:00,195.4,195.67,195.4,195.64,10950.0,172.1735,172.4114,172.1735,172.3849,10950.0
2017-04-21 14:15:00,195.66,195.94,195.6,195.78,13476.0,172.4026,172.6493,172.3497,172.5083,13476.0
2017-04-21 14:20:00,195.77,196.16,195.75,196.14,6953.0,172.4995,172.8431,172.4819,172.8255,6953.0
2017-04-21 14:25:00,196.0,196.2,195.99,196.1,13527.0,172.7021,172.8784,172.6933,172.7903,13527.0
2017-04-21 14:30:00,196.01,196.33,196.01,196.32,15547.0,172.711,172.9929,172.711,172.9841,15547.0
2017-04-21 14:35:00,196.32,196.37,196.03,196.21,13980.0,172.9841,173.0282,172.7286,172.8872,13980.0
2017-04-21 14:40:00,196.22,196.31,195.88,196.0,9450.0,172.896,172.9753,172.5964,172.7021,9450.0
2017-04-21 14:45:00,195.91,196.07,195.76,195.78,8936.0,172.6228,172.7638,172.4907,172.5083,8936.0
2017-04-21 14:50:00,195.73,195.92,195.67,195.89,12101.0,172.4642,172.6317,172.4114,172.6052,12101.0
2017-04-21 14:55:00,195.87,196.2,195.87,196.2,5900.0,172.5876,172.8784,172.5876,172.8784,5900.0
2017-04-21 15:00:00,196.17,196.19,195.74,195.84,15888.0,172.8519,172.8696,172.4731,172.5612,15888.0
2017-04-21 15:05:00,195.83,195.87,195.67,195.83,12025.0,172.5524,172.5876,172.4114,172.5524,12025.0
2017-04-21 15:10:00,195.76,195.78,195.54,195.71,20371.0,172.4907,172.5083,172.2968,172.4466,20371.0
2017-04-21 15:15:00,195.7,195.81,195.6,195.73,17351.0,172.4378,172.5347,172.3497,172.4642,17351.0
2017-04-21 15:20:00,195.65,195.74,195.58,195.67,7750.0,172.3938,172.4731,172.3321,172.4114,7750.0
2017-04-21 15:25:00,195.65,195.74,195.58,195.7,11891.0,172.3938,172.4731,172.3321,172.4378,11891.0
2017-04-21 15:30:00,195.71,195.74,195.56,195.67,16882.0,172.4466,172.4731,172.3144,172.4114,16882.0
2017-04-21 15:35:00,195.7,195.87,195.67,195.81,20500.0,172.4378,172.5876,172.4114,172.5347,20500.0
2017-04-21 15:40:00,195.81,196.01,195.73,195.98,28195.0,172.5347,172.711,172.4642,172.6845,28195.0
2017-04-21 15:45:00,195.94,196.04,195.85,195.85,21707.0,172.6493,172.7374,172.57,172.57,21707.0
2017-04-21 15:50:00,195.83,195.85,195.43,195.43,21784.0,172.5524,172.57,172.1999,172.1999,21784.0
2017-04-21 15:55:00,195.44,195.44,195.02,195.15,61693.0,172.2087,172.2087,171.8386,171.9532,61693.0
2017-04-24 09:30:00,197.69,197.69,195.62,195.62,26206.0,174.1913,174.1913,172.3673,172.3673,26206.0
2017-04-24 09:35:00,195.62,195.63,195.02,195.17,19688.0,172.3673,172.3761,171.8386,171.9708,19688.0
2017-04-24 09:40:00,195.3,195.3,194.04,194.04,11007.0,172.0854,172.0854,170.9751,170.9751,11007.0
2017-04-24 09:45:00,194.3,194.3,193.39,193.57,21941.0,171.2042,171.2042,170.4024,170.561,21941.0
2017-04-24 09:50:00,193.56,193.64,193.07,193.31,20322.0,170.5522,170.6227,170.1204,170.3319,20322.0
2017-04-24 09:55:00,193.33,193.33,192.76,192.76,22845.0,170.3495,170.3495,169.8473,169.8473,22845.0
2017-04-24 10:00:00,192.84,193.23,192.57,193.2,37727.0,169.9178,170.2614,169.6799,170.235,37727.0
2017-04-24 10:05:00,193.18,193.21,192.72,193.02,19325.0,170.2174,170.2438,169.812,170.0764,19325.0
2017-04-24 10:10:00,193.03,193.03,192.53,192.81,16063.0,170.0852,170.0852,169.6446,169.8913,16063.0
2017-04-24 10:15:00,192.73,193.01,192.55,192.86,21889.0,169.8208,170.0676,169.6622,169.9354,21889.0
2017-04-24 10:20:00,192.92,192.92,192.18,192.25,39819.0,169.9883,169.9883,169.3362,169.3979,39819.0
2017-04-24 10:25:00,192.24,192.35,191.84,191.91,30201.0,169.3891,169.486,169.0366,169.0983,30201.0
2017-04-24 10:30:00,191.9,192.28,191.6,192.07,15554.0,169.0895,169.4243,168.8252,169.2393,15554.0
2017-04-24 10:35:00,192.16,192.68,191.99,192.37,17363.0,169.3186,169.7768,169.1688,169.5036,17363.0
2017-04-24 10:40:00,192.34,192.41,191.86,192.23,11217.0,169.4772,169.5389,169.0543,169.3803,11217.0
2017-04-24 10:45:00,192.26,192.39,192.08,192.17,5948.0,169.4067,169.5213,169.2481,169.3274,5948.0
2017-04-24 10:50:00,192.15,192.44,191.94,192.12,28988.0,169.3098,169.5653,169.1247,169.2834,28988.0
2017-04-24 10:55:00,192.1,192.3,191.81,191.91,14602.0,169.2657,169.442,169.0102,169.0983,14602.0
2017-04-24 11:00:00,191.97,192.08,191.66,191.71,14660.0,169.1512,169.2481,168.878,168.9221,14660.0
2017-04-24 11:05:00,191.72,191.98,191.64,191.85,13297.0,168.9309,169.16,168.8604,169.0454,13297.0
2017-04-24 11:10:00,191.9,192.11,191.76,191.85,8618.0,169.0895,169.2745,168.9661,169.0454,8618.0
2017-04-24 11:15:00,191.82,191.84,191.51,191.6,15474.0,169.019,169.0366,168.7459,168.8252,15474.0
2017-04-24 11:20:00,191.61,191.81,191.48,191.69,11905.0,168.834,169.0102,168.7194,168.9045,11905.0
2017-04-24 11:25:00,191.61,191.66,191.07,191.15,25243.0,168.834,168.878,168.3582,168.4287,25243.0
2017-04-24 11:30:00,191.19,191.28,190.88,191.17,23759.0,168.4639,168.5432,168.1907,168.4463,23759.0
2017-04-24 11:35:00,191.13,191.65,191.13,191.55,17066.0,168.411,168.8692,168.411,168.7811,17066.0
2017-04-24 11:40:00,191.58,191.58,191.07,191.35,6153.0,168.8075,168.8075,168.3582,168.6049,6153.0
2017-04-24 11:45:00,191.38,191.38,191.03,191.03,3022.0,168.6313,168.6313,168.3229,168.3229,3022.0
2017-04-24 11:50:00,191.02,191.2,190.75,190.78,10888.0,168.3141,168.4727,168.0762,168.1026,10888.0
2017-04-24 11:55:00,190.82,190.92,190.65,190.74,13486.0,168.1379,168.226,167.9881,168.0674,13486.0
2017-04-24 12:00:00,190.79,190.8,190.48,190.67,24987.0,168.1114,168.1203,167.8383,168.0057,24987.0
2017-04-24 12:05:00,190.7,190.7,190.38,190.57,13905.0,168.0321,168.0321,167.7502,167.9176,13905.0
2017-04-24 12:10:00,190.58,191.25,190.58,191.13,35187.0,167.9264,168.5168,167.9264,168.411,35187.0
2017-04-24 12:15:00,191.13,191.24,190.82,190.84,21024.0,168.411,168.508,168.1379,168.1555,21024.0
2017-04-24 12:20:00,190.89,191.05,190.87,190.89,6468.0,168.1996,168.3405,168.1819,168.1996,6468.0
2017-04-24 12:25:00,190.96,191.35,190.92,191.17,8435.0,168.2612,168.6049,168.226,168.4463,8435.0
2017-04-24 12:30:00,191.15,191.65,191.15,191.65,21889.0,168.4287,168.8692,168.4287,168.8692,21889.0
2017-04-24 12:35:00,191.6,191.61,191.42,191.45,9689.0,168.8252,168.834,168.6666,168.693,9689.0
2017-04-24 12:40:00,191.4,191.45,191.29,191.35,9135.0,168.6489,168.693,168.552,168.6049,9135.0
2017-04-24 12:45:00,191.35,191.35,191.17,191.27,11456.0,168.6049,168.6049,168.4463,168.5344,11456.0
2017-04-24 12:50:00,191.28,191.56,191.28,191.53,12548.0,168.5432,168.7899,168.5432,168.7635,12548.0
2017-04-24 12:55:00,191.53,191.79,191.41,191.79,8832.0,168.7635,168.9926,168.6577,168.9926,8832.0
2017-04-24 13:00:00,191.81,191.81,191.33,191.33,14657.0,169.0102,169.0102,168.5873,168.5873,14657.0
2017-04-24 13:05:00,191.32,191.53,191.32,191.39,9122.0,168.5784,168.7635,168.5784,168.6401,9122.0
2017-04-24 13:10:00,191.33,191.56,191.33,191.45,17891.0,168.5873,168.7899,168.5873,168.693,17891.0
2017-04-24 13:15:00,191.5,191.53,191.3,191.42,9975.0,168.737,168.7635,168.5608,168.6666,9975.0
2017-04-24 13:20:00,191.4,191.52,191.3,191.39,11629.0,168.6489,168.7547,168.5608,168.6401,11629.0
2017-04-24 13:25:00,191.39,191.54,191.34,191.53,8498.0,168.6401,168.7723,168.5961,168.7635,8498.0
2017-04-24 13:30:00,191.48,191.48,191.3,191.3,7154.0,168.7194,168.7194,168.5608,168.5608,7154.0
2017-04-24 13:35:00,191.29,191.43,191.26,191.43,7300.0,168.552,168.6754,168.5256,168.6754,7300.0
2017-04-24 13:40:00,191.42,191.43,191.26,191.43,7112.0,168.6666,168.6754,168.5256,168.6754,7112.0
2017-04-24 13:45:00,191.39,191.43,191.33,191.43,6424.0,168.6401,168.6754,168.5873,168.6754,6424.0
2017-04-24 13:50:00,191.44,191.44,191.22,191.31,10227.0,168.6842,168.6842,168.4903,168.5696,10227.0
2017-04-24 13:55:00,191.45,191.58,191.42,191.47,8882.0,168.693,168.8075,168.6666,168.7106,8882.0
2017-04-24 14:00:00,191.55,191.72,191.48,191.48,8353.0,168.7811,168.9309,168.7194,168.7194,8353.0
2017-04-24 14:05:00,191.47,191.89,191.44,191.84,10390.0,168.7106,169.0807,168.6842,169.0366,10390.0
2017-04-24 14:10:00,191.8,191.94,191.63,191.89,8139.0,169.0014,169.1247,168.8516,169.0807,8139.0
2017-04-24 14:15:00,191.94,192.29,191.91,192.15,11508.0,169.1247,169.4331,169.0983,169.3098,11508.0
2017-04-24 14:20:00,192.19,192.24,192.04,192.24,9970.0,169.345,169.3891,169.2129,169.3891,9970.0
2017-04-24 14:25:00,192.19,192.59,192.15,192.56,19938.0,169.345,169.6975,169.3098,169.671,19938.0
2017-04-24 14:30:00,192.51,192.63,192.42,192.59,12200.0,169.627,169.7327,169.5477,169.6975,12200.0
2017-04-24 14:35:00,192.57,192.57,192.11,192.19,12184.0,169.6799,169.6799,169.2745,169.345,12184.0
2017-04-24 14:40:00,192.14,192.15,191.97,192.09,7660.0,169.301,169.3098,169.1512,169.2569,7660.0
2017-04-24 14:45:00,191.99,192.29,191.99,192.27,9422.0,169.1688,169.4331,169.1688,169.4155,9422.0
2017-04-24 14:50:00,192.15,192.23,192.01,192.01,4664.0,169.3098,169.3803,169.1864,169.1864,4664.0
2017-04-24 14:55:00,191.97,192.15,191.96,192.1,7510.0,169.1512,169.3098,169.1424,169.2657,7510.0
2017-04-24 15:00:00,192.12,192.22,192.08,192.14,7405.0,169.2834,169.3715,169.2481,169.301,7405.0
2017-04-24 15:05:00,192.15,192.34,192.15,192.25,12000.0,169.3098,169.4772,169.3098,169.3979,12000.0
2017-04-24 15:10:00,192.23,192.26,192.15,192.25,8013.0,169.3803,169.4067,169.3098,169.3979,8013.0
2017-04-24 15:15:00,192.25,192.45,192.12,192.12,12736.0,169.3979,169.5741,169.2834,169.2834,12736.0
2017-04-24 15:20:00,192.11,192.4,192.1,192.15,15888.0,169.2745,169.5301,169.2657,169.3098,15888.0
2017-04-24 15:25:00,192.19,192.24,191.87,191.87,15243.0,169.345,169.3891,169.0631,169.0631,15243.0
2017-04-24 15:30:00,191.87,192.12,191.87,191.87,20991.0,169.0631,169.2834,169.0631,169.0631,20991.0
2017-04-24 15:35:00,191.87,192.17,191.82,192.03,28268.0,169.0631,169.3274,169.019,169.204,28268.0
2017-04-24 15:40:00,192.03,192.51,192.0,192.5,27926.0,169.204,169.627,169.1776,169.6182,27926.0
2017-04-24 15:45:00,192.51,192.52,192.14,192.15,31746.0,169.627,169.6358,169.301,169.3098,31746.0
2017-04-24 15:50:00,192.15,192.16,191.94,191.98,37758.0,169.3098,169.3186,169.1247,169.16,37758.0
2017-04-24 15:55:00,191.95,192.03,191.8,191.92,53823.0,169.1336,169.204,169.0014,169.1071,53823.0
2017-04-25 09:30:00,192.83,194.25,192.5,194.25,27472.0,169.909,171.1602,169.6182,171.1602,27472.0
2017-04-25 09:35:00,194.24,194.24,193.14,193.89,20979.0,171.1514,171.1514,170.1821,170.843,20979.0
2017-04-25 09:40:00,193.9,193.98,193.17,193.66,17527.0,170.8518,170.9223,170.2085,170.6403,17527.0
2017-04-25 09:45:00,193.18,193.43,193.11,193.15,8852.0,170.2174,170.4376,170.1557,170.1909,8852.0
2017-04-25 09:50:00,193.04,194.23,193.04,194.23,15916.0,170.094,171.1425,170.094,171.1425,15916.0
2017-04-25 09:55:00,194.09,194.22,193.88,193.89,10744.0,171.0192,171.1337,170.8341,170.843,10744.0
2017-04-25 10:00:00,193.83,194.27,193.54,194.11,8581.0,170.7901,171.1778,170.5346,171.0368,8581.0
2017-04-25 10:05:00,194.09,194.91,194.09,194.74,9761.0,171.0192,171.7417,171.0192,171.5919,9761.0
2017-04-25 10:10:00,194.74,194.78,194.04,194.33,16552.0,171.5919,171.6272,170.9751,171.2307,16552.0
2017-04-25 10:15:00,194.16,194.24,193.88,193.98,11562.0,171.0809,171.1514,170.8341,170.9223,11562.0
2017-04-25 10:20:00,193.9,194.01,193.58,193.58,6772.0,170.8518,170.9487,170.5698,170.5698,6772.0
2017-04-25 10:25:00,193.7,193.81,193.48,193.6,16151.0,170.6755,170.7725,170.4817,170.5874,16151.0
2017-04-25 10:30:00,193.6,193.77,193.6,193.76,2600.0,170.5874,170.7372,170.5874,170.7284,2600.0
2017-04-25 10:35:00,193.69,193.98,193.68,193.95,9355.0,170.6667,170.9223,170.6579,170.8958,9355.0
2017-04-25 10:40:00,193.79,193.87,193.6,193.7,25726.0,170.7548,170.8253,170.5874,170.6755,25726.0
2017-04-25 10:45:00,193.6,193.67,193.42,193.55,32457.0,170.5874,170.6491,170.4288,170.5434,32457.0
2017-04-25 10:50:00,193.48,193.48,193.13,193.13,9821.0,170.4817,170.4817,170.1733,170.1733,9821.0
2017-04-25 10:55:00,193.15,193.42,193.1,193.33,14040.0,170.1909,170.4288,170.1469,170.3495,14040.0
2017-04-25 11:00:00,193.4,193.79,193.3,193.65,12108.0,170.4112,170.7548,170.3231,170.6315,12108.0
2017-04-25 11:05:00,193.66,193.88,193.58,193.73,12549.0,170.6403,170.8341,170.5698,170.702,12549.0
2017-04-25 11:10:00,193.74,193.79,193.59,193.79,6588.0,170.7108,170.7548,170.5786,170.7548,6588.0
2017-04-25 11:15:00,193.77,193.91,193.71,193.78,15604.0,170.7372,170.8606,170.6844,170.746,15604.0
2017-04-25 11:20:00,193.78,193.8,193.33,193.33,9995.0,170.746,170.7637,170.3495,170.3495,9995.0
2017-04-25 11:25:00,193.3,193.47,193.25,193.38,8251.0,170.3231,170.4729,170.279,170.3936,8251.0
2017-04-25 11:30:00,193.31,193.42,192.9,193.25,13330.0,170.3319,170.4288,169.9706,170.279,13330.0
2017-04-25 11:35:00,193.32,193.38,193.09,193.2,5054.0,170.3407,170.3936,170.1381,170.235,5054.0
2017-04-25 11:40:00,193.13,193.17,192.93,193.08,11594.0,170.1733,170.2085,169.9971,170.1292,11594.0
2017-04-25 11:45:00,193.18,193.4,193.17,193.31,4381.0,170.2174,170.4112,170.2085,170.3319,4381.0
2017-04-25 11:50:00,193.31,193.32,193.13,193.23,9830.0,170.3319,170.3407,170.1733,170.2614,9830.0
2017-04-25 11:55:00,193.23,193.64,193.23,193.64,11376.0,170.2614,170.6227,170.2614,170.6227,11376.0
2017-04-25 12:00:00,193.55,193.77,193.55,193.75,2558.0,170.5434,170.7372,170.5434,170.7196,2558.0
2017-04-25 12:05:00,193.8,193.82,193.58,193.76,15410.0,170.7637,170.7813,170.5698,170.7284,15410.0
2017-04-25 12:10:00,193.76,193.99,193.7,193.89,3002.0,170.7284,170.9311,170.6755,170.843,3002.0
2017-04-25 12:15:00,193.96,194.15,193.87,193.99,12615.0,170.9046,171.0721,170.8253,170.9311,12615.0
2017-04-25 12:20:00,194.04,194.12,193.84,193.84,4685.0,170.9751,171.0456,170.7989,170.7989,4685.0
2017-04-25 12:25:00,193.84,194.07,193.84,194.07,3487.0,170.7989,171.0016,170.7989,171.0016,3487.0
2017-04-25 12:30:00,194.01,194.09,193.81,193.82,8692.0,170.9487,171.0192,170.7725,170.7813,8692.0
2017-04-25 12:35:00,193.76,193.96,193.7,193.96,6000.0,170.7284,170.9046,170.6755,170.9046,6000.0
2017-04-25 12:40:00,194.09,194.1,193.96,194.0,5306.0,171.0192,171.028,170.9046,170.9399,5306.0
2017-04-25 12:45:00,194.04,194.22,193.99,194.17,6268.0,170.9751,171.1337,170.9311,171.0897,6268.0
2017-04-25 12:50:00,194.24,194.31,194.11,194.19,7810.0,171.1514,171.213,171.0368,171.1073,7810.0
2017-04-25 12:55:00,194.19,194.26,194.07,194.23,8092.0,171.1073,171.169,171.0016,171.1425,8092.0
2017-04-25 13:00:00,194.27,194.6,194.24,194.53,8924.0,171.1778,171.4686,171.1514,171.4069,8924.0
2017-04-25 13:05:00,194.53,194.64,194.51,194.54,2399.0,171.4069,171.5038,171.3893,171.4157,2399.0
2017-04-25 13:10:00,194.67,194.71,194.31,194.34,12355.0,171.5302,171.5655,171.213,171.2395,12355.0
2017-04-25 13:15:00,194.34,194.49,194.3,194.49,11222.0,171.2395,171.3716,171.2042,171.3716,11222.0
2017-04-25 13:20:00,194.52,194.73,194.42,194.73,8292.0,171.3981,171.5831,171.31,171.5831,8292.0
2017-04-25 13:25:00,194.69,194.7,194.49,194.7,17269.0,171.5479,171.5567,171.3716,171.5567,17269.0
2017-04-25 13:30:00,194.63,194.8,194.6,194.72,8984.0,171.495,171.6448,171.4686,171.5743,8984.0
2017-04-25 13:35:00,194.7,194.72,194.33,194.47,8917.0,171.5567,171.5743,171.2307,171.354,8917.0
2017-04-25 13:40:00,194.47,194.7,194.47,194.68,2463.0,171.354,171.5567,171.354,171.5391,2463.0
2017-04-25 13:45:00,194.6,194.78,194.5,194.78,7738.0,171.4686,171.6272,171.3804,171.6272,7738.0
2017-04-25 13:50:00,194.62,195.11,194.55,195.04,14804.0,171.4862,171.9179,171.4245,171.8563,14804.0
2017-04-25 13:55:00,195.04,195.13,194.83,194.93,17101.0,171.8563,171.9356,171.6712,171.7593,17101.0
2017-04-25 14:00:00,194.98,195.08,194.83,194.95,18941.0,171.8034,171.8915,171.6712,171.777,18941.0
2017-04-25 14:05:00,194.88,194.97,194.71,194.71,6913.0,171.7153,171.7946,171.5655,171.5655,6913.0
2017-04-25 14:10:00,194.67,195.01,194.67,194.96,11883.0,171.5302,171.8298,171.5302,171.7858,11883.0
2017-04-25 14:15:00,194.94,195.09,194.86,194.99,8690.0,171.7681,171.9003,171.6977,171.8122,8690.0
2017-04-25 14:20:00,194.85,194.92,194.39,194.41,16595.0,171.6888,171.7505,171.2835,171.3011,16595.0
2017-04-25 14:25:00,194.41,194.44,194.09,194.17,11332.0,171.3011,171.3276,171.0192,171.0897,11332.0
2017-04-25 14:30:00,194.13,194.13,193.91,194.0,12953.0,171.0544,171.0544,170.8606,170.9399,12953.0
2017-04-25 14:35:00,193.98,194.0,193.82,193.82,14168.0,170.9223,170.9399,170.7813,170.7813,14168.0
2017-04-25 14:40:00,193.94,194.0,193.74,194.0,8104.0,170.887,170.9399,170.7108,170.9399,8104.0
2017-04-25 14:45:00,193.99,194.04,193.8,193.8,8348.0,170.9311,170.9751,170.7637,170.7637,8348.0
2017-04-25 14:50:00,193.75,193.86,193.74,193.81,7817.0,170.7196,170.8165,170.7108,170.7725,7817.0
2017-04-25 14:55:00,193.8,194.18,193.8,194.08,11881.0,170.7637,171.0985,170.7637,171.0104,11881.0
2017-04-25 15:00:00,194.03,194.13,193.98,194.0,15761.0,170.9663,171.0544,170.9223,170.9399,15761.0
2017-04-25 15:05:00,194.02,194.13,193.98,194.12,7224.0,170.9575,171.0544,170.9223,171.0456,7224.0
2017-04-25 15:10:00,194.2,194.2,194.1,194.1,9062.0,171.1161,171.1161,171.028,171.028,9062.0
2017-04-25 15:15:00,194.11,194.23,194.04,194.23,20792.0,171.0368,171.1425,170.9751,171.1425,20792.0
2017-04-25 15:20:00,194.21,194.21,193.98,194.03,15800.0,171.1249,171.1249,170.9223,170.9663,15800.0
2017-04-25 15:25:00,194.04,194.08,193.95,194.01,22259.0,170.9751,171.0104,170.8958,170.9487,22259.0
2017-04-25 15:30:00,194.0,194.05,193.84,193.92,17505.0,170.9399,170.9839,170.7989,170.8694,17505.0
2017-04-25 15:35:00,193.86,193.91,193.57,193.66,16850.0,170.8165,170.8606,170.561,170.6403,16850.0
2017-04-25 15:40:00,193.66,193.69,193.33,193.33,21233.0,170.6403,170.6667,170.3495,170.3495,21233.0
2017-04-25 15:45:00,193.32,193.44,193.12,193.17,37267.0,170.3407,170.4464,170.1645,170.2085,37267.0
2017-04-25 15:50:00,193.16,193.28,193.11,193.23,41555.0,170.1997,170.3055,170.1557,170.2614,41555.0
2017-04-25 15:55:00,193.24,193.41,193.2,193.33,41723.0,170.2702,170.42,170.235,170.3495,41723.0
2017-04-26 09:30:00,194.31,194.31,193.55,193.81,8334.0,171.213,171.213,170.5434,170.7725,8334.0
2017-04-26 09:35:00,193.87,193.87,192.76,192.81,10435.0,170.8253,170.8253,169.8473,169.8913,10435.0
2017-04-26 09:40:00,192.86,193.26,192.86,193.05,8750.0,169.9354,170.2878,169.9354,170.1028,8750.0
2017-04-26 09:45:00,193.15,193.15,192.71,192.83,6205.0,170.1909,170.1909,169.8032,169.909,6205.0
2017-04-26 09:50:00,192.8,192.82,192.38,192.38,5900.0,169.8825,169.9001,169.5124,169.5124,5900.0
2017-04-26 09:55:00,192.46,192.46,191.91,192.06,11651.0,169.5829,169.5829,169.0983,169.2305,11651.0
2017-04-26 10:00:00,192.2,192.42,192.07,192.21,7537.0,169.3538,169.5477,169.2393,169.3627,7537.0
2017-04-26 10:05:00,192.21,192.45,192.21,192.35,9088.0,169.3627,169.5741,169.3627,169.486,9088.0
2017-04-26 10:10:00,192.28,192.41,192.24,192.26,2100.0,169.4243,169.5389,169.3891,169.4067,2100.0
2017-04-26 10:15:00,192.36,192.51,192.22,192.23,3825.0,169.4948,169.627,169.3715,169.3803,3825.0
2017-04-26 10:20:00,192.22,192.31,192.13,192.25,5630.0,169.3715,169.4508,169.2922,169.3979,5630.0
2017-04-26 10:25:00,192.25,192.65,192.24,192.6,5184.0,169.3979,169.7504,169.3891,169.7063,5184.0
2017-04-26 10:30:00,192.68,193.08,192.56,192.93,15150.0,169.7768,170.1292,169.671,169.9971,15150.0
2017-04-26 10:35:00,192.93,192.93,192.66,192.75,6400.0,169.9971,169.9971,169.7592,169.8385,6400.0
2017-04-26 10:40:00,192.78,192.85,192.73,192.85,400.0,169.8649,169.9266,169.8208,169.9266,400.0
2017-04-26 10:45:00,192.8,193.17,192.79,193.05,8158.0,169.8825,170.2085,169.8737,170.1028,8158.0
2017-04-26 10:50:00,193.09,193.49,193.09,193.3,3931.0,170.1381,170.4905,170.1381,170.3231,3931.0
2017-04-26 10:55:00,193.48,193.63,193.18,193.19,7674.0,170.4817,170.6139,170.2174,170.2262,7674.0
2017-04-26 11:00:00,193.18,193.18,192.96,192.96,2600.0,170.2174,170.2174,170.0235,170.0235,2600.0
2017-04-26 11:05:00,192.96,193.17,192.96,192.96,4708.0,170.0235,170.2085,170.0235,170.0235,4708.0
2017-04-26 11:10:00,192.91,193.02,192.85,192.9,7645.0,169.9794,170.0764,169.9266,169.9706,7645.0
2017-04-26 11:15:00,192.95,193.01,192.84,192.96,4882.0,170.0147,170.0676,169.9178,170.0235,4882.0
2017-04-26 11:20:00,193.02,193.36,193.02,193.36,6816.0,170.0764,170.376,170.0764,170.376,6816.0
2017-04-26 11:25:00,193.38,193.68,193.36,193.68,7145.0,170.3936,170.6579,170.376,170.6579,7145.0
2017-04-26 11:30:00,193.69,194.33,193.69,194.22,10875.0,170.6667,171.2307,170.6667,171.1337,10875.0
2017-04-26 11:35:00,194.21,194.51,194.12,194.41,8605.0,171.1249,171.3893,171.0456,171.3011,8605.0
2017-04-26 11:40:00,194.46,194.89,194.41,194.46,14658.0,171.3452,171.7241,171.3011,171.3452,14658.0
2017-04-26 11:45:00,194.44,194.44,193.76,193.83,4670.0,171.3276,171.3276,170.7284,170.7901,4670.0
2017-04-26 11:50:00,193.71,193.94,193.71,193.93,2600.0,170.6844,170.887,170.6844,170.8782,2600.0
2017-04-26 11:55:00,193.95,193.96,193.66,193.87,5661.0,170.8958,170.9046,170.6403,170.8253,5661.0
2017-04-26 12:00:00,193.84,193.85,193.42,193.47,4930.0,170.7989,170.8077,170.4288,170.4729,4930.0
2017-04-26 12:05:00,193.43,193.51,193.19,193.42,6335.0,170.4376,170.5081,170.2262,170.4288,6335.0
2017-04-26 12:10:00,193.45,193.81,193.4,193.81,3605.0,170.4553,170.7725,170.4112,170.7725,3605.0
2017-04-26 12:15:00,193.79,193.89,193.55,193.89,4572.0,170.7548,170.843,170.5434,170.843,4572.0
2017-04-26 12:20:00,193.81,193.86,193.67,193.8,6134.0,170.7725,170.8165,170.6491,170.7637,6134.0
2017-04-26 12:25:00,193.75,193.88,193.75,193.87,1330.0,170.7196,170.8341,170.7196,170.8253,1330.0
2017-04-26 12:30:00,193.83,193.88,193.66,193.84,4307.0,170.7901,170.8341,170.6403,170.7989,4307.0
2017-04-26 12:35:00,193.77,193.93,193.7,193.93,4241.0,170.7372,170.8782,170.6755,170.8782,4241.0
2017-04-26 12:40:00,194.04,194.04,193.8,193.85,3600.0,170.9751,170.9751,170.7637,170.8077,3600.0
2017-04-26 12:45:00,193.94,194.24,193.94,194.08,1898.0,170.887,171.1514,170.887,171.0104,1898.0
2017-04-26 12:50:00,194.05,194.19,194.04,194.19,1400.0,170.9839,171.1073,170.9751,171.1073,1400.0
2017-04-26 12:55:00,194.25,194.36,194.05,194.26,10270.0,171.1602,171.2571,170.9839,171.169,10270.0
2017-04-26 13:00:00,194.26,194.34,194.1,194.12,5100.0,171.169,171.2395,171.028,171.0456,5100.0
2017-04-26 13:05:00,194.17,194.39,194.17,194.39,3000.0,171.0897,171.2835,171.0897,171.2835,3000.0
2017-04-26 13:10:00,194.36,194.44,194.27,194.35,7242.0,171.2571,171.3276,171.1778,171.2483,7242.0
2017-04-26 13:15:00,194.38,194.38,194.22,194.27,2212.0,171.2747,171.2747,171.1337,171.1778,2212.0
2017-04-26 13:20:00,194.27,194.31,194.2,194.26,2700.0,171.1778,171.213,171.1161,171.169,2700.0
2017-04-26 13:25:00,194.13,194.2,193.99,194.1,9621.0,171.0544,171.1161,170.9311,171.028,9621.0
2017-04-26 13:30:00,194.03,194.03,193.6,193.82,6875.0,170.9663,170.9663,170.5874,170.7813,6875.0
2017-04-26 13:35:00,193.8,194.19,193.8,194.16,3700.0,170.7637,171.1073,170.7637,171.0809,3700.0
2017-04-26 13:40:00,194.08,194.28,193.9,194.28,2653.0,171.0104,171.1866,170.8518,171.1866,2653.0
2017-04-26 13:45:00,194.25,194.25,193.66,193.94,6802.0,171.1602,171.1602,170.6403,170.887,6802.0
2017-04-26 13:50:00,193.81,194.12,193.81,194.12,1000.0,170.7725,171.0456,170.7725,171.0456,1000.0
2017-04-26 13:55:00,194.22,194.22,193.82,193.83,3244.0,171.1337,171.1337,170.7813,170.7901,3244.0
2017-04-26 14:00:00,193.86,193.89,193.6,193.8,7546.0,170.8165,170.843,170.5874,170.7637,7546.0
2017-04-26 14:05:00,193.81,193.94,193.68,193.76,3025.0,170.7725,170.887,170.6579,170.7284,3025.0
2017-04-26 14:10:00,193.86,194.2,193.85,194.13,6814.0,170.8165,171.1161,170.8077,171.0544,6814.0
2017-04-26 14:15:00,194.23,194.29,194.06,194.09,1858.0,171.1425,171.1954,170.9927,171.0192,1858.0
2017-04-26 14:20:00,193.96,194.09,193.87,194.09,806.0,170.9046,171.0192,170.8253,171.0192,806.0
2017-04-26 14:25:00,194.16,194.33,194.02,194.26,7190.0,171.0809,171.2307,170.9575,171.169,7190.0
2017-04-26 14:30:00,194.16,194.39,194.11,194.28,4365.0,171.0809,171.2835,171.0368,171.1866,4365.0
2017-04-26 14:35:00,194.33,194.36,194.16,194.32,5760.0,171.2307,171.2571,171.0809,171.2218,5760.0
2017-04-26 14:40:00,194.36,194.47,194.3,194.47,7820.0,171.2571,171.354,171.2042,171.354,7820.0
2017-04-26 14:45:00,194.51,194.52,194.27,194.34,2794.0,171.3893,171.3981,171.1778,171.2395,2794.0
2017-04-26 14:50:00,194.32,194.56,194.32,194.51,9387.0,171.2218,171.4333,171.2218,171.3893,9387.0
2017-04-26 14:55:00,194.56,194.69,194.48,194.5,6437.0,171.4333,171.5479,171.3628,171.3804,6437.0
2017-04-26 15:00:00,194.47,194.75,194.45,194.62,9260.0,171.354,171.6007,171.3364,171.4862,9260.0
2017-04-26 15:05:00,194.62,194.87,194.57,194.87,9184.0,171.4862,171.7065,171.4421,171.7065,9184.0
2017-04-26 15:10:00,194.85,194.92,194.79,194.8,5749.0,171.6888,171.7505,171.636,171.6448,5749.0
2017-04-26 15:15:00,194.8,194.88,194.63,194.63,4584.0,171.6448,171.7153,171.495,171.495,4584.0
2017-04-26 15:20:00,194.65,194.74,194.53,194.58,9016.0,171.5126,171.5919,171.4069,171.4509,9016.0
2017-04-26 15:25:00,194.59,194.7,194.54,194.62,9120.0,171.4598,171.5567,171.4157,171.4862,9120.0
2017-04-26 15:30:00,194.65,194.75,194.5,194.54,11023.0,171.5126,171.6007,171.3804,171.4157,11023.0
2017-04-26 15:35:00,194.52,194.52,194.21,194.21,10172.0,171.3981,171.3981,171.1249,171.1249,10172.0
2017-04-26 15:40:00,194.17,194.39,194.12,194.27,15085.0,171.0897,171.2835,171.0456,171.1778,15085.0
2017-04-26 15:45:00,194.26,194.26,194.05,194.11,28110.0,171.169,171.169,170.9839,171.0368,28110.0
2017-04-26 15:50:00,194.2,194.24,194.04,194.04,31559.0,171.1161,171.1514,170.9751,170.9751,31559.0
2017-04-26 15:55:00,194.03,194.27,194.02,194.23,54284.0,170.9663,171.1778,170.9575,171.1425,54284.0
2017-04-27 09:30:00,194.97,195.09,194.57,194.57,6771.0,171.7946,171.9003,171.4421,171.4421,6771.0
2017-04-27 09:35:00,194.81,195.1,194.27,194.49,2666.0,171.6536,171.9091,171.1778,171.3716,2666.0
2017-04-27 09:40:00,194.17,194.18,193.68,193.7,3700.0,171.0897,171.0985,170.6579,170.6755,3700.0
2017-04-27 09:45:00,193.68,193.87,193.53,193.78,6339.0,170.6579,170.8253,170.5257,170.746,6339.0
2017-04-27 09:50:00,193.88,194.0,193.78,193.8,12767.0,170.8341,170.9399,170.746,170.7637,12767.0
2017-04-27 09:55:00,193.73,193.78,193.15,193.27,7048.0,170.702,170.746,170.1909,170.2967,7048.0
2017-04-27 10:00:00,193.23,194.04,193.21,194.04,9822.0,170.2614,170.9751,170.2438,170.9751,9822.0
2017-04-27 10:05:00,194.05,194.05,193.81,193.81,3772.0,170.9839,170.9839,170.7725,170.7725,3772.0
2017-04-27 10:10:00,193.74,194.02,193.7,193.96,8651.0,170.7108,170.9575,170.6755,170.9046,8651.0
2017-04-27 10:15:00,193.95,194.03,193.74,193.81,4050.0,170.8958,170.9663,170.7108,170.7725,4050.0
2017-04-27 10:20:00,193.71,193.76,193.36,193.56,34570.0,170.6844,170.7284,170.376,170.5522,34570.0
2017-04-27 10:25:00,193.56,193.73,193.05,193.12,20074.0,170.5522,170.702,170.1028,170.1645,20074.0
2017-04-27 10:30:00,193.08,193.31,193.05,193.24,7650.0,170.1292,170.3319,170.1028,170.2702,7650.0
2017-04-27 10:35:00,193.24,193.45,193.24,193.41,10606.0,170.2702,170.4553,170.2702,170.42,10606.0
2017-04-27 10:40:00,193.38,193.41,193.15,193.21,7160.0,170.3936,170.42,170.1909,170.2438,7160.0
2017-04-27 10:45:00,193.16,193.18,192.52,192.54,10231.0,170.1997,170.2174,169.6358,169.6534,10231.0
2017-04-27 10:50:00,192.56,192.69,192.31,192.69,12079.0,169.671,169.7856,169.4508,169.7856,12079.0
2017-04-27 10:55:00,192.67,192.97,192.61,192.97,6200.0,169.768,170.0323,169.7151,170.0323,6200.0
2017-04-27 11:00:00,192.97,193.19,192.84,192.84,6300.0,170.0323,170.2262,169.9178,169.9178,6300.0
2017-04-27 11:05:00,192.77,192.78,192.35,192.35,3885.0,169.8561,169.8649,169.486,169.486,3885.0
2017-04-27 11:10:00,192.5,192.61,192.24,192.53,8201.0,169.6182,169.7151,169.3891,169.6446,8201.0
2017-04-27 11:15:00,192.47,192.65,192.27,192.62,28311.0,169.5917,169.7504,169.4155,169.7239,28311.0
2017-04-27 11:20:00,192.72,193.14,192.72,193.0,33956.0,169.812,170.1821,169.812,170.0587,33956.0
2017-04-27 11:25:00,193.0,193.32,192.89,193.32,13113.0,170.0587,170.3407,169.9618,170.3407,13113.0
2017-04-27 11:30:00,193.33,193.33,192.87,192.87,5324.0,170.3495,170.3495,169.9442,169.9442,5324.0
2017-04-27 11:35:00,192.87,192.94,192.73,192.74,4933.0,169.9442,170.0059,169.8208,169.8297,4933.0
2017-04-27 11:40:00,192.71,192.86,192.7,192.83,13577.0,169.8032,169.9354,169.7944,169.909,13577.0
2017-04-27 11:45:00,192.81,192.82,192.68,192.71,4199.0,169.8913,169.9001,169.7768,169.8032,4199.0
2017-04-27 11:50:00,192.74,192.91,192.5,192.91,18080.0,169.8297,169.9794,169.6182,169.9794,18080.0
2017-04-27 11:55:00,192.91,192.99,192.75,192.75,4100.0,169.9794,170.0499,169.8385,169.8385,4100.0
2017-04-27 12:00:00,192.77,193.07,192.76,193.07,5753.0,169.8561,170.1204,169.8473,170.1204,5753.0
2017-04-27 12:05:00,193.08,193.21,192.97,193.21,11014.0,170.1292,170.2438,170.0323,170.2438,11014.0
2017-04-27 12:10:00,193.18,193.19,192.99,193.12,6615.0,170.2174,170.2262,170.0499,170.1645,6615.0
2017-04-27 12:15:00,193.11,193.13,192.93,192.95,8293.0,170.1557,170.1733,169.9971,170.0147,8293.0
2017-04-27 12:20:00,192.95,193.06,192.89,192.95,9905.0,170.0147,170.1116,169.9618,170.0147,9905.0
2017-04-27 12:25:00,192.89,192.93,192.85,192.89,1400.0,169.9618,169.9971,169.9266,169.9618,1400.0
2017-04-27 12:30:00,192.93,193.27,192.92,193.13,14236.0,169.9971,170.2967,169.9883,170.1733,14236.0
2017-04-27 12:35:00,193.18,193.19,192.89,192.96,7683.0,170.2174,170.2262,169.9618,170.0235,7683.0
2017-04-27 12:40:00,192.9,193.0,192.82,192.82,3466.0,169.9706,170.0587,169.9001,169.9001,3466.0
2017-04-27 12:45:00,192.85,192.87,192.73,192.87,8700.0,169.9266,169.9442,169.8208,169.9442,8700.0
2017-04-27 12:50:00,192.91,193.1,192.91,193.02,17807.0,169.9794,170.1469,169.9794,170.0764,17807.0
2017-04-27 12:55:00,193.02,193.41,193.02,193.41,5244.0,170.0764,170.42,170.0764,170.42,5244.0
2017-04-27 13:00:00,193.42,193.44,193.22,193.39,3451.0,170.4288,170.4464,170.2526,170.4024,3451.0
2017-04-27 13:05:00,193.37,193.37,193.0,193.0,2000.0,170.3848,170.3848,170.0587,170.0587,2000.0
2017-04-27 13:10:00,193.02,193.18,193.02,193.15,2100.0,170.0764,170.2174,170.0764,170.1909,2100.0
2017-04-27 13:15:00,193.17,193.17,192.91,193.11,7895.0,170.2085,170.2085,169.9794,170.1557,7895.0
2017-04-27 13:20:00,193.05,193.22,193.0,193.11,8021.0,170.1028,170.2526,170.0587,170.1557,8021.0
2017-04-27 13:25:00,193.15,193.19,193.06,193.08,4812.0,170.1909,170.2262,170.1116,170.1292,4812.0
2017-04-27 13:30:00,193.05,193.18,193.0,193.0,3085.0,170.1028,170.2174,170.0587,170.0587,3085.0
2017-04-27 13:35:00,193.0,193.09,192.97,193.06,7921.0,170.0587,170.1381,170.0323,170.1116,7921.0
2017-04-27 13:40:00,193.13,193.15,193.03,193.04,4725.0,170.1733,170.1909,170.0852,170.094,4725.0
2017-04-27 13:45:00,193.0,193.15,192.98,193.15,5524.0,170.0587,170.1909,170.0411,170.1909,5524.0
2017-04-27 13:50:00,193.16,193.23,193.12,193.18,7205.0,170.1997,170.2614,170.1645,170.2174,7205.0
2017-04-27 13:55:00,193.18,193.18,193.0,193.11,6235.0,170.2174,170.2174,170.0587,170.1557,6235.0
2017-04-27 14:00:00,193.09,193.15,193.08,193.1,9072.0,170.1381,170.1909,170.1292,170.1469,9072.0
2017-04-27 14:05:00,193.1,193.31,193.06,193.25,6701.0,170.1469,170.3319,170.1116,170.279,6701.0
2017-04-27 14:10:00,193.3,193.38,193.25,193.28,7448.0,170.3231,170.3936,170.279,170.3055,7448.0
2017-04-27 14:15:00,193.33,193.38,193.26,193.32,4767.0,170.3495,170.3936,170.2878,170.3407,4767.0
2017-04-27 14:20:00,193.3,193.41,193.17,193.17,7888.0,170.3231,170.42,170.2085,170.2085,7888.0
2017-04-27 14:25:00,193.22,193.24,193.15,193.15,1706.0,170.2526,170.2702,170.1909,170.1909,1706.0
2017-04-27 14:30:00,193.16,193.37,193.16,193.34,7590.0,170.1997,170.3848,170.1997,170.3583,7590.0
2017-04-27 14:35:00,193.35,193.53,193.35,193.52,9551.0,170.3671,170.5257,170.3671,170.5169,9551.0
2017-04-27 14:40:00,193.51,193.51,193.37,193.39,2770.0,170.5081,170.5081,170.3848,170.4024,2770.0
2017-04-27 14:45:00,193.39,193.42,193.16,193.16,3914.0,170.4024,170.4288,170.1997,170.1997,3914.0
2017-04-27 14:50:00,193.19,193.25,193.05,193.12,11150.0,170.2262,170.279,170.1028,170.1645,11150.0
2017-04-27 14:55:00,193.11,193.34,193.11,193.17,6425.0,170.1557,170.3583,170.1557,170.2085,6425.0
2017-04-27 15:00:00,193.17,193.19,193.01,193.18,4441.0,170.2085,170.2262,170.0676,170.2174,4441.0
2017-04-27 15:05:00,193.14,193.24,193.05,193.24,12487.0,170.1821,170.2702,170.1028,170.2702,12487.0
2017-04-27 15:10:00,193.27,193.48,193.26,193.41,3600.0,170.2967,170.4817,170.2878,170.42,3600.0
2017-04-27 15:15:00,193.48,193.55,193.26,193.26,8796.0,170.4817,170.5434,170.2878,170.2878,8796.0
2017-04-27 15:20:00,193.21,193.32,193.15,193.28,7900.0,170.2438,170.3407,170.1909,170.3055,7900.0
2017-04-27 15:25:00,193.22,193.28,193.09,193.1,8650.0,170.2526,170.3055,170.1381,170.1469,8650.0
2017-04-27 15:30:00,193.15,193.23,193.1,193.16,6011.0,170.1909,170.2614,170.1469,170.1997,6011.0
2017-04-27 15:35:00,193.19,193.19,193.05,193.06,10211.0,170.2262,170.2262,170.1028,170.1116,10211.0
2017-04-27 15:40:00,193.11,193.13,192.9,192.94,13833.0,170.1557,170.1733,169.9706,170.0059,13833.0
2017-04-27 15:45:00,192.96,193.09,192.92,193.09,33042.0,170.0235,170.1381,169.9883,170.1381,33042.0
2017-04-27 15:50:00,193.08,193.15,193.01,193.12,29917.0,170.1292,170.1909,170.0676,170.1645,29917.0
2017-04-27 15:55:00,193.08,193.35,193.02,193.2,43282.0,170.1292,170.3671,170.0764,170.235,43282.0
2017-04-28 09:30:00,193.24,193.68,192.51,192.52,6885.0,170.2702,170.6579,169.627,169.6358,6885.0
2017-04-28 09:35:00,192.5,192.57,192.0,192.0,4407.0,169.6182,169.6799,169.1776,169.1776,4407.0
2017-04-28 09:40:00,192.06,192.55,192.01,192.12,7169.0,169.2305,169.6622,169.1864,169.2834,7169.0
2017-04-28 09:45:00,192.38,192.44,191.84,191.84,6297.0,169.5124,169.5653,169.0366,169.0366,6297.0
2017-04-28 09:50:00,191.77,192.21,191.77,192.08,3000.0,168.975,169.3627,168.975,169.2481,3000.0
2017-04-28 09:55:00,192.1,192.28,191.88,191.88,6701.0,169.2657,169.4243,169.0719,169.0719,6701.0
2017-04-28 10:00:00,191.72,191.9,191.71,191.84,2780.0,168.9309,169.0895,168.9221,169.0366,2780.0
2017-04-28 10:05:00,191.77,191.79,191.63,191.67,10122.0,168.975,168.9926,168.8516,168.8868,10122.0
2017-04-28 10:10:00,191.63,191.67,191.47,191.5,13836.0,168.8516,168.8868,168.7106,168.737,13836.0
2017-04-28 10:15:00,191.46,191.46,190.84,191.08,8861.0,168.7018,168.7018,168.1555,168.367,8861.0
2017-04-28 10:20:00,190.93,190.94,190.5,190.5,2300.0,168.2348,168.2436,167.8559,167.8559,2300.0
2017-04-28 10:25:00,190.5,190.73,190.39,190.71,6803.0,167.8559,168.0586,167.759,168.041,6803.0
2017-04-28 10:30:00,190.77,191.07,190.77,190.9,8802.0,168.0938,168.3582,168.0938,168.2084,8802.0
2017-04-28 10:35:00,190.97,191.11,190.95,191.11,1305.0,168.27,168.3934,168.2524,168.3934,1305.0
2017-04-28 10:40:00,191.05,191.18,190.94,190.95,4911.0,168.3405,168.4551,168.2436,168.2524,4911.0
2017-04-28 10:45:00,190.95,190.96,190.75,190.76,2600.0,168.2524,168.2612,168.0762,168.085,2600.0
2017-04-28 10:50:00,190.8,191.19,190.79,191.19,11600.0,168.1203,168.4639,168.1114,168.4639,11600.0
2017-04-28 10:55:00,191.21,191.21,191.01,191.04,5706.0,168.4815,168.4815,168.3053,168.3317,5706.0
2017-04-28 11:00:00,191.05,191.13,190.91,190.99,6626.0,168.3405,168.411,168.2172,168.2877,6626.0
2017-04-28 11:05:00,190.97,190.98,190.82,190.87,4099.0,168.27,168.2789,168.1379,168.1819,4099.0
2017-04-28 11:10:00,190.85,190.95,190.75,190.8,6018.0,168.1643,168.2524,168.0762,168.1203,6018.0
2017-04-28 11:15:00,190.81,191.27,190.78,191.27,10035.0,168.1291,168.5344,168.1026,168.5344,10035.0
2017-04-28 11:20:00,191.18,191.27,191.1,191.14,3133.0,168.4551,168.5344,168.3846,168.4198,3133.0
2017-04-28 11:25:00,191.11,191.47,191.1,191.47,10000.0,168.3934,168.7106,168.3846,168.7106,10000.0
2017-04-28 11:30:00,191.43,191.49,191.24,191.44,6300.0,168.6754,168.7282,168.508,168.6842,6300.0
2017-04-28 11:35:00,191.48,191.48,191.38,191.43,1000.0,168.7194,168.7194,168.6313,168.6754,1000.0
2017-04-28 11:40:00,191.32,191.66,191.31,191.51,5147.0,168.5784,168.878,168.5696,168.7459,5147.0
2017-04-28 11:45:00,191.52,191.57,191.37,191.57,5294.0,168.7547,168.7987,168.6225,168.7987,5294.0
2017-04-28 11:50:00,191.6,191.62,191.38,191.46,4400.0,168.8252,168.8428,168.6313,168.7018,4400.0
2017-04-28 11:55:00,191.47,191.47,191.18,191.18,5096.0,168.7106,168.7106,168.4551,168.4551,5096.0
2017-04-28 12:00:00,191.23,191.33,191.19,191.24,4430.0,168.4991,168.5873,168.4639,168.508,4430.0
2017-04-28 12:05:00,191.2,191.36,191.2,191.34,3014.0,168.4727,168.6137,168.4727,168.5961,3014.0
2017-04-28 12:10:00,191.29,191.4,191.29,191.3,4500.0,168.552,168.6489,168.552,168.5608,4500.0
2017-04-28 12:15:00,191.34,191.37,191.21,191.3,7231.0,168.5961,168.6225,168.4815,168.5608,7231.0
2017-04-28 12:20:00,191.33,191.36,191.28,191.3,2994.0,168.5873,168.6137,168.5432,168.5608,2994.0
2017-04-28 12:25:00,191.26,191.35,191.21,191.33,7494.0,168.5256,168.6049,168.4815,168.5873,7494.0
2017-04-28 12:30:00,191.33,191.35,191.16,191.16,8807.0,168.5873,168.6049,168.4375,168.4375,8807.0
2017-04-28 12:35:00,191.11,191.15,191.02,191.02,1600.0,168.3934,168.4287,168.3141,168.3141,1600.0
2017-04-28 12:40:00,191.05,191.2,190.99,191.15,11347.0,168.3405,168.4727,168.2877,168.4287,11347.0
2017-04-28 12:45:00,191.12,191.18,191.05,191.15,4147.0,168.4022,168.4551,168.3405,168.4287,4147.0
2017-04-28 12:50:00,191.16,191.2,191.02,191.17,6440.0,168.4375,168.4727,168.3141,168.4463,6440.0
2017-04-28 12:55:00,191.11,191.16,191.06,191.06,604.0,168.3934,168.4375,168.3493,168.3493,604.0
2017-04-28 13:00:00,191.1,191.36,191.06,191.31,10816.0,168.3846,168.6137,168.3493,168.5696,10816.0
2017-04-28 13:05:00,191.25,191.25,191.1,191.1,6805.0,168.5168,168.5168,168.3846,168.3846,6805.0
2017-04-28 13:10:00,191.07,191.23,191.07,191.2,2399.0,168.3582,168.4991,168.3582,168.4727,2399.0
2017-04-28 13:15:00,191.19,191.43,191.1,191.28,12008.0,168.4639,168.6754,168.3846,168.5432,12008.0
2017-04-28 13:20:00,191.35,191.62,191.35,191.62,5099.0,168.6049,168.8428,168.6049,168.8428,5099.0
2017-04-28 13:25:00,191.57,191.82,191.56,191.81,4490.0,168.7987,169.019,168.7899,169.0102,4490.0
2017-04-28 13:30:00,191.73,191.9,191.38,191.6,47614.0,168.9397,169.0895,168.6313,168.8252,47614.0
2017-04-28 13:35:00,191.6,191.95,191.59,191.75,6428.0,168.8252,169.1336,168.8163,168.9573,6428.0
2017-04-28 13:40:00,191.78,191.79,191.64,191.66,4994.0,168.9838,168.9926,168.8604,168.878,4994.0
2017-04-28 13:45:00,191.72,191.75,191.62,191.71,3400.0,168.9309,168.9573,168.8428,168.9221,3400.0
2017-04-28 13:50:00,191.72,191.73,191.62,191.72,4100.0,168.9309,168.9397,168.8428,168.9309,4100.0
2017-04-28 13:55:00,191.72,191.84,191.62,191.79,7801.0,168.9309,169.0366,168.8428,168.9926,7801.0
2017-04-28 14:00:00,191.74,191.91,191.64,191.91,6002.0,168.9485,169.0983,168.8604,169.0983,6002.0
2017-04-28 14:05:00,191.92,192.03,191.92,192.03,4289.0,169.1071,169.204,169.1071,169.204,4289.0
2017-04-28 14:10:00,191.99,192.22,191.99,192.13,11341.0,169.1688,169.3715,169.1688,169.2922,11341.0
2017-04-28 14:15:00,192.13,192.19,192.01,192.19,9500.0,169.2922,169.345,169.1864,169.345,9500.0
2017-04-28 14:20:00,192.15,192.2,192.1,192.2,8445.0,169.3098,169.3538,169.2657,169.3538,8445.0
2017-04-28 14:25:00,192.22,192.45,192.18,192.35,9057.0,169.3715,169.5741,169.3362,169.486,9057.0
2017-04-28 14:30:00,192.41,192.44,192.32,192.44,7675.0,169.5389,169.5653,169.4596,169.5653,7675.0
2017-04-28 14:35:00,192.46,192.46,192.28,192.43,18467.0,169.5829,169.5829,169.4243,169.5565,18467.0
2017-04-28 14:40:00,192.41,192.41,192.23,192.23,8593.0,169.5389,169.5389,169.3803,169.3803,8593.0
2017-04-28 14:45:00,192.23,192.27,192.1,192.18,5615.0,169.3803,169.4155,169.2657,169.3362,5615.0
2017-04-28 14:50:00,192.18,192.27,192.05,192.12,3541.0,169.3362,169.4155,169.2217,169.2834,3541.0
2017-04-28 14:55:00,192.05,192.14,192.01,192.05,6116.0,169.2217,169.301,169.1864,169.2217,6116.0
2017-04-28 15:00:00,192.06,192.13,192.0,192.0,10348.0,169.2305,169.2922,169.1776,169.1776,10348.0
2017-04-28 15:05:00,192.01,192.42,192.01,192.42,8674.0,169.1864,169.5477,169.1864,169.5477,8674.0
2017-04-28 15:10:00,192.42,192.54,192.42,192.52,7794.0,169.5477,169.6534,169.5477,169.6358,7794.0
2017-04-28 15:15:00,192.46,192.51,192.41,192.51,8088.0,169.5829,169.627,169.5389,169.627,8088.0
2017-04-28 15:20:00,192.51,193.0,192.5,192.92,13514.0,169.627,170.0587,169.6182,169.9883,13514.0
2017-04-28 15:25:00,192.9,192.95,192.83,192.88,14888.0,169.9706,170.0147,169.909,169.953,14888.0
2017-04-28 15:30:00,192.89,192.89,192.58,192.76,14226.0,169.9618,169.9618,169.6887,169.8473,14226.0
2017-04-28 15:35:00,192.75,192.75,192.52,192.58,17394.0,169.8385,169.8385,169.6358,169.6887,17394.0
2017-04-28 15:40:00,192.54,192.68,192.49,192.57,15739.0,169.6534,169.7768,169.6094,169.6799,15739.0
2017-04-28 15:45:00,192.58,192.68,192.54,192.57,19159.0,169.6887,169.7768,169.6534,169.6799,19159.0
2017-04-28 15:50:00,192.57,192.59,192.46,192.53,22912.0,169.6799,169.6975,169.5829,169.6446,22912.0
2017-04-28 15:55:00,192.54,192.86,192.43,192.84,78452.0,169.6534,169.9354,169.5565,169.9178,78452.0
2017-05-01 09:30:00,193.1,193.47,192.75,193.29,10716.0,170.1469,170.4729,169.8385,170.3143,10716.0
2017-05-01 09:35:00,193.0,193.2,192.3,192.3,11214.0,170.0587,170.235,169.442,169.442,11214.0
2017-05-01 09:40:00,192.46,192.66,192.43,192.52,1950.0,169.5829,169.7592,169.5565,169.6358,1950.0
2017-05-01 09:45:00,192.52,192.57,192.06,192.06,4571.0,169.6358,169.6799,169.2305,169.2305,4571.0
2017-05-01 09:50:00,191.95,192.1,191.8,192.02,5269.0,169.1336,169.2657,169.0014,169.1952,5269.0
2017-05-01 09:55:00,192.02,192.15,191.94,191.94,2928.0,169.1952,169.3098,169.1247,169.1247,2928.0
2017-05-01 10:00:00,191.73,191.95,191.08,191.08,19183.0,168.9397,169.1336,168.367,168.367,19183.0
2017-05-01 10:05:00,191.12,191.14,190.71,190.98,7750.0,168.4022,168.4198,168.041,168.2789,7750.0
2017-05-01 10:10:00,190.86,190.97,190.55,190.62,23143.0,168.1731,168.27,167.9,167.9617,23143.0
2017-05-01 10:15:00,190.62,190.81,190.55,190.66,6268.0,167.9617,168.1291,167.9,167.9969,6268.0
2017-05-01 10:20:00,190.81,190.85,190.37,190.45,11355.0,168.1291,168.1643,167.7414,167.8119,11355.0
2017-05-01 10:25:00,190.4,190.58,190.27,190.42,15463.0,167.7678,167.9264,167.6533,167.7854,15463.0
2017-05-01 10:30:00,190.35,190.62,190.33,190.36,12405.0,167.7237,167.9617,167.7061,167.7326,12405.0
2017-05-01 10:35:00,190.26,190.55,190.26,190.47,3632.0,167.6444,167.9,167.6444,167.8295,3632.0
2017-05-01 10:40:00,190.47,190.49,190.33,190.41,7208.0,167.8295,167.8471,167.7061,167.7766,7208.0
2017-05-01 10:45:00,190.39,190.47,190.11,190.3,8532.0,167.759,167.8295,167.5123,167.6797,8532.0
2017-05-01 10:50:00,190.29,190.33,190.0,190.17,10968.0,167.6709,167.7061,167.4153,167.5651,10968.0
2017-05-01 10:55:00,190.22,190.32,190.03,190.08,7799.0,167.6092,167.6973,167.4418,167.4858,7799.0
2017-05-01 11:00:00,190.05,190.14,189.61,189.83,23065.0,167.4594,167.5387,167.0717,167.2656,23065.0
2017-05-01 11:05:00,189.79,189.79,189.42,189.42,19011.0,167.2303,167.2303,166.9043,166.9043,19011.0
2017-05-01 11:10:00,189.5,189.93,189.25,189.93,20928.0,166.9748,167.3537,166.7545,167.3537,20928.0
2017-05-01 11:15:00,189.84,190.29,189.72,190.29,9417.0,167.2744,167.6709,167.1686,167.6709,9417.0
2017-05-01 11:20:00,190.23,190.29,190.04,190.21,8955.0,167.618,167.6709,167.4506,167.6004,8955.0
2017-05-01 11:25:00,190.22,190.25,189.9,189.9,5513.0,167.6092,167.6356,167.3272,167.3272,5513.0
2017-05-01 11:30:00,189.92,190.08,189.67,189.73,10378.0,167.3449,167.4858,167.1246,167.1774,10378.0
2017-05-01 11:35:00,189.77,189.85,189.55,189.57,6900.0,167.2127,167.2832,167.0188,167.0365,6900.0
2017-05-01 11:40:00,189.55,189.63,189.4,189.47,3347.0,167.0188,167.0893,166.8867,166.9483,3347.0
2017-05-01 11:45:00,189.52,189.91,189.52,189.68,26765.0,166.9924,167.336,166.9924,167.1334,26765.0
2017-05-01 11:50:00,189.63,189.69,189.52,189.52,13510.0,167.0893,167.1422,166.9924,166.9924,13510.0
2017-05-01 11:55:00,189.52,189.74,189.52,189.61,20803.0,166.9924,167.1863,166.9924,167.0717,20803.0
2017-05-01 12:00:00,189.61,189.76,189.35,189.35,37823.0,167.0717,167.2039,166.8426,166.8426,37823.0
2017-05-01 12:05:00,189.31,189.42,189.05,189.12,10747.0,166.8074,166.9043,166.5783,166.64,10747.0
2017-05-01 12:10:00,189.2,189.2,189.04,189.05,6634.0,166.7104,166.7104,166.5695,166.5783,6634.0
2017-05-01 12:15:00,189.11,189.15,188.75,188.96,19267.0,166.6311,166.6664,166.3139,166.499,19267.0
2017-05-01 12:20:00,188.91,188.91,188.6,188.6,4759.0,166.4549,166.4549,166.1818,166.1818,4759.0
2017-05-01 12:25:00,188.6,188.63,188.45,188.45,7400.0,166.1818,166.2082,166.0496,166.0496,7400.0
2017-05-01 12:30:00,188.49,188.59,188.35,188.58,6694.0,166.0848,166.1729,165.9615,166.1641,6694.0
2017-05-01 12:35:00,188.54,188.75,188.42,188.42,13007.0,166.1289,166.3139,166.0232,166.0232,13007.0
2017-05-01 12:40:00,188.51,188.75,188.49,188.62,3725.0,166.1025,166.3139,166.0848,166.1994,3725.0
2017-05-01 12:45:00,188.69,188.96,188.68,188.96,10085.0,166.2611,166.499,166.2523,166.499,10085.0
2017-05-01 12:50:00,188.89,189.33,188.72,189.29,10024.0,166.4373,166.825,166.2875,166.7897,10024.0
2017-05-01 12:55:00,189.29,189.3,189.17,189.24,5450.0,166.7897,166.7986,166.684,166.7457,5450.0
2017-05-01 13:00:00,189.14,189.25,188.98,188.98,4223.0,166.6576,166.7545,166.5166,166.5166,4223.0
2017-05-01 13:05:00,188.98,189.11,188.9,189.03,4403.0,166.5166,166.6311,166.4461,166.5606,4403.0
2017-05-01 13:10:00,188.98,189.09,188.98,189.05,1800.0,166.5166,166.6135,166.5166,166.5783,1800.0
2017-05-01 13:15:00,189.04,189.17,189.04,189.17,2200.0,166.5695,166.684,166.5695,166.684,2200.0
2017-05-01 13:20:00,189.1,189.13,189.02,189.1,6016.0,166.6223,166.6488,166.5518,166.6223,6016.0
2017-05-01 13:25:00,189.09,189.36,188.98,189.35,3661.0,166.6135,166.8514,166.5166,166.8426,3661.0
2017-05-01 13:30:00,189.36,189.36,189.13,189.2,4076.0,166.8514,166.8514,166.6488,166.7104,4076.0
2017-05-01 13:35:00,189.2,189.29,189.13,189.13,2408.0,166.7104,166.7897,166.6488,166.6488,2408.0
2017-05-01 13:40:00,189.13,189.38,189.04,189.35,4300.0,166.6488,166.869,166.5695,166.8426,4300.0
2017-05-01 13:45:00,189.29,189.39,189.27,189.38,4670.0,166.7897,166.8779,166.7721,166.869,4670.0
2017-05-01 13:50:00,189.32,189.49,189.32,189.45,3806.0,166.8162,166.966,166.8162,166.9307,3806.0
2017-05-01 13:55:00,189.48,189.48,189.32,189.38,4655.0,166.9572,166.9572,166.8162,166.869,4655.0
2017-05-01 14:00:00,189.44,189.62,189.26,189.32,9855.0,166.9219,167.0805,166.7633,166.8162,9855.0
2017-05-01 14:05:00,189.2,189.26,189.07,189.12,2349.0,166.7104,166.7633,166.5959,166.64,2349.0
2017-05-01 14:10:00,189.17,189.27,188.95,188.99,8426.0,166.684,166.7721,166.4902,166.5254,8426.0
2017-05-01 14:15:00,189.01,189.1,188.95,189.09,5187.0,166.543,166.6223,166.4902,166.6135,5187.0
2017-05-01 14:20:00,189.06,189.2,189.03,189.17,6300.0,166.5871,166.7104,166.5606,166.684,6300.0
2017-05-01 14:25:00,189.22,189.22,189.04,189.04,5000.0,166.7281,166.7281,166.5695,166.5695,5000.0
2017-05-01 14:30:00,189.03,189.24,188.97,189.08,6256.0,166.5606,166.7457,166.5078,166.6047,6256.0
2017-05-01 14:35:00,189.12,189.24,189.11,189.16,3687.0,166.64,166.7457,166.6311,166.6752,3687.0
2017-05-01 14:40:00,189.14,189.3,189.13,189.16,4863.0,166.6576,166.7986,166.6488,166.6752,4863.0
2017-05-01 14:45:00,189.2,189.21,189.08,189.15,5235.0,166.7104,166.7193,166.6047,166.6664,5235.0
2017-05-01 14:50:00,189.13,189.21,189.08,189.18,4202.0,166.6488,166.7193,166.6047,166.6928,4202.0
2017-05-01 14:55:00,189.17,189.29,189.14,189.24,5164.0,166.684,166.7897,166.6576,166.7457,5164.0
2017-05-01 15:00:00,189.26,189.41,189.21,189.41,4000.0,166.7633,166.8955,166.7193,166.8955,4000.0
2017-05-01 15:05:00,189.42,189.42,188.97,188.97,17640.0,166.9043,166.9043,166.5078,166.5078,17640.0
2017-05-01 15:10:00,188.99,189.07,188.96,189.02,5949.0,166.5254,166.5959,166.499,166.5518,5949.0
2017-05-01 15:15:00,189.04,189.06,188.96,189.06,8373.0,166.5695,166.5871,166.499,166.5871,8373.0
2017-05-01 15:20:00,188.97,189.02,188.88,188.96,6714.0,166.5078,166.5518,166.4285,166.499,6714.0
2017-05-01 15:25:00,188.99,189.03,188.6,188.6,13454.0,166.5254,166.5606,166.1818,166.1818,13454.0
2017-05-01 15:30:00,188.6,189.21,188.6,189.2,6237.0,166.1818,166.7193,166.1818,166.7104,6237.0
2017-05-01 15:35:00,189.17,189.29,189.1,189.28,9541.0,166.684,166.7897,166.6223,166.7809,9541.0
2017-05-01 15:40:00,189.24,189.38,189.22,189.37,10541.0,166.7457,166.869,166.7281,166.8602,10541.0
2017-05-01 15:45:00,189.39,189.46,189.22,189.32,14006.0,166.8779,166.9395,166.7281,166.8162,14006.0
2017-05-01 15:50:00,189.3,189.43,189.24,189.43,23335.0,166.7986,166.9131,166.7457,166.9131,23335.0
2017-05-01 15:55:00,189.45,189.48,189.26,189.34,36487.0,166.9307,166.9572,166.7633,166.8338,36487.0
2017-05-02 09:30:00,190.29,190.36,190.0,190.0,8131.0,167.6709,167.7326,167.4153,167.4153,8131.0
2017-05-02 09:35:00,190.14,190.79,189.77,190.64,6229.0,167.5387,168.1114,167.2127,167.9793,6229.0
2017-05-02 09:40:00,190.62,190.62,190.16,190.24,8805.0,167.9617,167.9617,167.5563,167.6268,8805.0
2017-05-02 09:45:00,190.22,190.22,189.56,189.77,7800.0,167.6092,167.6092,167.0276,167.2127,7800.0
2017-05-02 09:50:00,189.75,190.26,189.75,190.22,1800.0,167.1951,167.6444,167.1951,167.6092,1800.0
2017-05-02 09:55:00,190.23,190.23,189.39,189.63,5550.0,167.618,167.618,166.8779,167.0893,5550.0
2017-05-02 10:00:00,189.39,190.12,189.39,190.12,6582.0,166.8779,167.5211,166.8779,167.5211,6582.0
2017-05-02 10:05:00,190.06,190.21,189.89,189.95,4470.0,167.4682,167.6004,167.3184,167.3713,4470.0
2017-05-02 10:10:00,189.97,190.62,189.93,190.62,11700.0,167.3889,167.9617,167.3537,167.9617,11700.0
2017-05-02 10:15:00,190.55,190.81,190.51,190.62,5478.0,167.9,168.1291,167.8647,167.9617,5478.0
2017-05-02 10:20:00,190.54,190.7,190.44,190.44,9030.0,167.8912,168.0321,167.803,167.803,9030.0
2017-05-02 10:25:00,190.44,190.5,190.33,190.45,4580.0,167.803,167.8559,167.7061,167.8119,4580.0
2017-05-02 10:30:00,190.45,190.99,190.44,190.67,7038.0,167.8119,168.2877,167.803,168.0057,7038.0
2017-05-02 10:35:00,190.66,190.77,190.58,190.61,4658.0,167.9969,168.0938,167.9264,167.9528,4658.0
2017-05-02 10:40:00,190.72,190.78,190.46,190.57,6510.0,168.0498,168.1026,167.8207,167.9176,6510.0
2017-05-02 10:45:00,190.59,190.85,190.54,190.85,3970.0,167.9352,168.1643,167.8912,168.1643,3970.0
2017-05-02 10:50:00,190.85,190.85,190.69,190.77,7631.0,168.1643,168.1643,168.0233,168.0938,7631.0
2017-05-02 10:55:00,190.75,190.79,190.36,190.51,7679.0,168.0762,168.1114,167.7326,167.8647,7679.0
2017-05-02 11:00:00,190.6,190.67,190.48,190.48,4825.0,167.944,168.0057,167.8383,167.8383,4825.0
2017-05-02 11:05:00,190.48,190.55,190.34,190.5,5200.0,167.8383,167.9,167.7149,167.8559,5200.0
2017-05-02 11:10:00,190.53,190.62,190.41,190.48,3010.0,167.8823,167.9617,167.7766,167.8383,3010.0
2017-05-02 11:15:00,190.53,190.59,190.42,190.53,4997.0,167.8823,167.9352,167.7854,167.8823,4997.0
2017-05-02 11:20:00,190.54,190.54,190.21,190.27,3700.0,167.8912,167.8912,167.6004,167.6533,3700.0
2017-05-02 11:25:00,190.21,190.21,190.0,190.11,7100.0,167.6004,167.6004,167.4153,167.5123,7100.0
2017-05-02 11:30:00,190.05,190.05,189.66,189.68,10658.0,167.4594,167.4594,167.1158,167.1334,10658.0
2017-05-02 11:35:00,189.67,189.73,189.51,189.51,3335.0,167.1246,167.1774,166.9836,166.9836,3335.0
2017-05-02 11:40:00,189.44,189.5,189.33,189.43,3325.0,166.9219,166.9748,166.825,166.9131,3325.0
2017-05-02 11:45:00,189.42,189.43,189.1,189.1,5411.0,166.9043,166.9131,166.6223,166.6223,5411.0
2017-05-02 11:50:00,189.1,189.17,189.01,189.03,3160.0,166.6223,166.684,166.543,166.5606,3160.0
2017-05-02 11:55:00,189.08,189.15,188.96,189.06,9704.0,166.6047,166.6664,166.499,166.5871,9704.0
2017-05-02 12:00:00,189.08,189.34,189.07,189.13,9000.0,166.6047,166.8338,166.5959,166.6488,9000.0
2017-05-02 12:05:00,189.07,189.11,189.04,189.04,1660.0,166.5959,166.6311,166.5695,166.5695,1660.0
2017-05-02 12:10:00,189.04,189.17,189.0,189.14,8592.0,166.5695,166.684,166.5342,166.6576,8592.0
2017-05-02 12:15:00,189.16,189.33,189.03,189.33,1500.0,166.6752,166.825,166.5606,166.825,1500.0
2017-05-02 12:20:00,189.31,189.56,189.31,189.51,5092.0,166.8074,167.0276,166.8074,166.9836,5092.0
2017-05-02 12:25:00,189.5,189.8,189.5,189.8,7396.0,166.9748,167.2391,166.9748,167.2391,7396.0
2017-05-02 12:30:00,189.75,189.83,189.69,189.74,2191.0,167.1951,167.2656,167.1422,167.1863,2191.0
2017-05-02 12:35:00,189.72,189.76,189.61,189.72,3700.0,167.1686,167.2039,167.0717,167.1686,3700.0
2017-05-02 12:40:00,189.76,189.76,189.63,189.64,1000.0,167.2039,167.2039,167.0893,167.0981,1000.0
2017-05-02 12:45:00,189.63,189.66,189.58,189.58,2425.0,167.0893,167.1158,167.0453,167.0453,2425.0
2017-05-02 12:50:00,189.56,189.61,189.43,189.49,5816.0,167.0276,167.0717,166.9131,166.966,5816.0
2017-05-02 12:55:00,189.44,189.58,189.38,189.56,4699.0,166.9219,167.0453,166.869,167.0276,4699.0
2017-05-02 13:00:00,189.49,189.57,189.48,189.53,2000.0,166.966,167.0365,166.9572,167.0012,2000.0
2017-05-02 13:05:00,189.5,189.66,189.5,189.59,3138.0,166.9748,167.1158,166.9748,167.0541,3138.0
2017-05-02 13:10:00,189.63,189.65,189.47,189.57,2700.0,167.0893,167.107,166.9483,167.0365,2700.0
2017-05-02 13:15:00,189.54,189.54,189.37,189.37,2887.0,167.01,167.01,166.8602,166.8602,2887.0
2017-05-02 13:20:00,189.49,189.51,189.42,189.42,1400.0,166.966,166.9836,166.9043,166.9043,1400.0
2017-05-02 13:25:00,189.39,189.48,189.29,189.31,2920.0,166.8779,166.9572,166.7897,166.8074,2920.0
2017-05-02 13:30:00,189.38,189.38,189.24,189.29,1732.0,166.869,166.869,166.7457,166.7897,1732.0
2017-05-02 13:35:00,189.29,189.34,189.15,189.22,2942.0,166.7897,166.8338,166.6664,166.7281,2942.0
2017-05-02 13:40:00,189.16,189.35,189.15,189.35,4300.0,166.6752,166.8426,166.6664,166.8426,4300.0
2017-05-02 13:45:00,189.31,189.36,189.29,189.29,2400.0,166.8074,166.8514,166.7897,166.7897,2400.0
2017-05-02 13:50:00,189.25,189.28,189.08,189.08,4745.0,166.7545,166.7809,166.6047,166.6047,4745.0
2017-05-02 13:55:00,189.08,189.08,188.96,189.04,1515.0,166.6047,166.6047,166.499,166.5695,1515.0
2017-05-02 14:00:00,189.01,189.09,188.99,189.03,3061.0,166.543,166.6135,166.5254,166.5606,3061.0
2017-05-02 14:05:00,189.08,189.17,189.05,189.17,3596.0,166.6047,166.684,166.5783,166.684,3596.0
2017-05-02 14:10:00,189.19,189.44,189.19,189.44,3866.0,166.7016,166.9219,166.7016,166.9219,3866.0
2017-05-02 14:15:00,189.44,189.62,189.43,189.62,4071.0,166.9219,167.0805,166.9131,167.0805,4071.0
2017-05-02 14:20:00,189.64,189.77,189.64,189.7,4926.0,167.0981,167.2127,167.0981,167.151,4926.0
2017-05-02 14:25:00,189.73,189.76,189.66,189.76,2900.0,167.1774,167.2039,167.1158,167.2039,2900.0
2017-05-02 14:30:00,189.76,189.76,189.69,189.69,900.0,167.2039,167.2039,167.1422,167.1422,900.0
2017-05-02 14:35:00,189.69,189.73,189.54,189.62,1856.0,167.1422,167.1774,167.01,167.0805,1856.0
2017-05-02 14:40:00,189.55,189.62,189.5,189.62,5934.0,167.0188,167.0805,166.9748,167.0805,5934.0
2017-05-02 14:45:00,189.59,189.89,189.59,189.82,1909.0,167.0541,167.3184,167.0541,167.2567,1909.0
2017-05-02 14:50:00,189.85,189.94,189.83,189.86,4980.0,167.2832,167.3625,167.2656,167.292,4980.0
2017-05-02 14:55:00,189.82,190.07,189.78,190.01,4709.0,167.2567,167.477,167.2215,167.4242,4709.0
2017-05-02 15:00:00,189.99,189.99,189.9,189.98,3325.0,167.4065,167.4065,167.3272,167.3977,3325.0
2017-05-02 15:05:00,189.91,190.12,189.9,190.12,4400.0,167.336,167.5211,167.3272,167.5211,4400.0
2017-05-02 15:10:00,190.14,190.46,190.11,190.34,8300.0,167.5387,167.8207,167.5123,167.7149,8300.0
2017-05-02 15:15:00,190.36,190.38,190.3,190.33,3000.0,167.7326,167.7502,167.6797,167.7061,3000.0
2017-05-02 15:20:00,190.37,190.42,190.29,190.31,5600.0,167.7414,167.7854,167.6709,167.6885,5600.0
2017-05-02 15:25:00,190.31,190.46,190.29,190.46,4704.0,167.6885,167.8207,167.6709,167.8207,4704.0
2017-05-02 15:30:00,190.47,190.71,190.38,190.71,17915.0,167.8295,168.041,167.7502,168.041,17915.0
2017-05-02 15:35:00,190.7,190.79,190.6,190.79,7643.0,168.0321,168.1114,167.944,168.1114,7643.0
2017-05-02 15:40:00,190.82,190.87,190.68,190.68,9516.0,168.1379,168.1819,168.0145,168.0145,9516.0
2017-05-02 15:45:00,190.71,190.85,190.69,190.83,14281.0,168.041,168.1643,168.0233,168.1467,14281.0
2017-05-02 15:50:00,190.84,190.88,190.61,190.61,20666.0,168.1555,168.1907,167.9528,167.9528,20666.0
2017-05-02 15:55:00,190.63,190.67,190.39,190.59,55696.0,167.9705,168.0057,167.759,167.9352,55696.0
2017-05-03 09:30:00,190.0,190.0,189.6,189.69,5298.0,167.4153,167.4153,167.0629,167.1422,5298.0
2017-05-03 09:35:00,189.94,190.34,189.94,190.18,1299.0,167.3625,167.7149,167.3625,167.574,1299.0
2017-05-03 09:40:00,190.32,190.57,190.18,190.26,3915.0,167.6973,167.9176,167.574,167.6444,3915.0
2017-05-03 09:45:00,190.18,190.31,189.9,190.0,3500.0,167.574,167.6885,167.3272,167.4153,3500.0
2017-05-03 09:50:00,190.0,190.04,189.86,190.04,1950.0,167.4153,167.4506,167.292,167.4506,1950.0
2017-05-03 09:55:00,190.04,190.04,189.63,189.71,3800.0,167.4506,167.4506,167.0893,167.1598,3800.0
2017-05-03 10:00:00,189.75,189.75,189.1,189.46,6756.0,167.1951,167.1951,166.6223,166.9395,6756.0
2017-05-03 10:05:00,189.62,190.18,189.52,190.14,9496.0,167.0805,167.574,166.9924,167.5387,9496.0
2017-05-03 10:10:00,190.24,190.84,190.15,190.84,5607.0,167.6268,168.1555,167.5475,168.1555,5607.0
2017-05-03 10:15:00,190.87,191.0,190.48,190.56,4800.0,168.1819,168.2965,167.8383,167.9088,4800.0
2017-05-03 10:20:00,190.43,190.66,190.42,190.63,8274.0,167.7942,167.9969,167.7854,167.9705,8274.0
2017-05-03 10:25:00,190.75,191.13,190.62,191.1,8316.0,168.0762,168.411,167.9617,168.3846,8316.0
2017-05-03 10:30:00,191.02,191.05,190.75,190.87,4774.0,168.3141,168.3405,168.0762,168.1819,4774.0
2017-05-03 10:35:00,190.86,191.23,190.7,191.23,12786.0,168.1731,168.4991,168.0321,168.4991,12786.0
2017-05-03 10:40:00,191.25,191.43,191.22,191.39,6166.0,168.5168,168.6754,168.4903,168.6401,6166.0
2017-05-03 10:45:00,191.31,191.43,190.79,191.09,20708.0,168.5696,168.6754,168.1114,168.3758,20708.0
2017-05-03 10:50:00,191.03,191.12,190.92,191.09,8593.0,168.3229,168.4022,168.226,168.3758,8593.0
2017-05-03 10:55:00,191.07,191.13,190.91,190.91,7020.0,168.3582,168.411,168.2172,168.2172,7020.0
2017-05-03 11:00:00,191.03,191.15,190.89,190.97,5400.0,168.3229,168.4287,168.1996,168.27,5400.0
2017-05-03 11:05:00,190.92,191.07,190.75,190.96,8796.0,168.226,168.3582,168.0762,168.2612,8796.0
2017-05-03 11:10:00,190.95,191.0,190.8,190.8,4752.0,168.2524,168.2965,168.1203,168.1203,4752.0
2017-05-03 11:15:00,190.83,190.97,190.76,190.93,3571.0,168.1467,168.27,168.085,168.2348,3571.0
2017-05-03 11:20:00,190.98,191.15,190.91,190.92,8476.0,168.2789,168.4287,168.2172,168.226,8476.0
2017-05-03 11:25:00,190.93,191.14,190.93,191.13,4646.0,168.2348,168.4198,168.2348,168.411,4646.0
2017-05-03 11:30:00,191.13,191.29,191.13,191.2,4800.0,168.411,168.552,168.411,168.4727,4800.0
2017-05-03 11:35:00,191.22,191.27,191.14,191.16,8790.0,168.4903,168.5344,168.4198,168.4375,8790.0
2017-05-03 11:40:00,191.23,191.26,191.12,191.24,5100.0,168.4991,168.5256,168.4022,168.508,5100.0
2017-05-03 11:45:00,191.18,191.41,191.14,191.32,3908.0,168.4551,168.6577,168.4198,168.5784,3908.0
2017-05-03 11:50:00,191.41,191.58,191.34,191.4,2416.0,168.6577,168.8075,168.5961,168.6489,2416.0
2017-05-03 11:55:00,191.41,191.54,191.4,191.41,2417.0,168.6577,168.7723,168.6489,168.6577,2417.0
2017-05-03 12:00:00,191.41,191.51,191.39,191.51,4025.0,168.6577,168.7459,168.6401,168.7459,4025.0
2017-05-03 12:05:00,191.44,192.15,191.44,192.05,11936.0,168.6842,169.3098,168.6842,169.2217,11936.0
2017-05-03 12:10:00,191.95,191.97,191.69,191.88,7910.0,169.1336,169.1512,168.9045,169.0719,7910.0
2017-05-03 12:15:00,191.97,192.24,191.89,192.23,5850.0,169.1512,169.3891,169.0807,169.3803,5850.0
2017-05-03 12:20:00,192.18,192.18,191.83,191.93,8101.0,169.3362,169.3362,169.0278,169.1159,8101.0
2017-05-03 12:25:00,191.82,192.15,191.82,191.89,5500.0,169.019,169.3098,169.019,169.0807,5500.0
2017-05-03 12:30:00,192.02,192.08,191.83,191.83,4179.0,169.1952,169.2481,169.0278,169.0278,4179.0
2017-05-03 12:35:00,191.84,191.9,191.64,191.79,7107.0,169.0366,169.0895,168.8604,168.9926,7107.0
2017-05-03 12:40:00,191.84,191.84,191.41,191.41,3854.0,169.0366,169.0366,168.6577,168.6577,3854.0
2017-05-03 12:45:00,191.38,191.67,191.38,191.67,3600.0,168.6313,168.8868,168.6313,168.8868,3600.0
2017-05-03 12:50:00,191.6,191.66,191.38,191.38,4800.0,168.8252,168.878,168.6313,168.6313,4800.0
2017-05-03 12:55:00,191.38,191.39,191.19,191.2,2958.0,168.6313,168.6401,168.4639,168.4727,2958.0
2017-05-03 13:00:00,191.29,191.31,191.17,191.19,2960.0,168.552,168.5696,168.4463,168.4639,2960.0
2017-05-03 13:05:00,191.17,191.21,191.08,191.08,7593.0,168.4463,168.4815,168.367,168.367,7593.0
2017-05-03 13:10:00,191.09,191.22,191.04,191.17,4800.0,168.3758,168.4903,168.3317,168.4463,4800.0
2017-05-03 13:15:00,191.26,191.26,191.1,191.1,2700.0,168.5256,168.5256,168.3846,168.3846,2700.0
2017-05-03 13:20:00,191.1,191.19,191.01,191.07,9831.0,168.3846,168.4639,168.3053,168.3582,9831.0
2017-05-03 13:25:00,191.02,191.13,190.9,191.06,6755.0,168.3141,168.411,168.2084,168.3493,6755.0
2017-05-03 13:30:00,191.1,191.16,191.03,191.16,1919.0,168.3846,168.4375,168.3229,168.4375,1919.0
2017-05-03 13:35:00,191.13,191.15,191.01,191.01,2101.0,168.411,168.4287,168.3053,168.3053,2101.0
2017-05-03 13:40:00,191.0,191.0,190.78,190.79,8519.0,168.2965,168.2965,168.1026,168.1114,8519.0
2017-05-03 13:45:00,190.89,190.89,190.81,190.83,1275.0,168.1996,168.1996,168.1291,168.1467,1275.0
2017-05-03 13:50:00,190.89,190.96,190.85,190.86,4541.0,168.1996,168.2612,168.1643,168.1731,4541.0
2017-05-03 13:55:00,190.87,190.87,190.59,190.63,2520.0,168.1819,168.1819,167.9352,167.9705,2520.0
2017-05-03 14:00:00,190.73,191.31,190.73,191.31,7175.0,168.0586,168.5696,168.0586,168.5696,7175.0
2017-05-03 14:05:00,191.29,191.3,190.98,191.04,4378.0,168.552,168.5608,168.2789,168.3317,4378.0
2017-05-03 14:10:00,191.09,191.09,190.92,191.01,4621.0,168.3758,168.3758,168.226,168.3053,4621.0
2017-05-03 14:15:00,190.98,190.99,190.53,190.67,5158.0,168.2789,168.2877,167.8823,168.0057,5158.0
2017-05-03 14:20:00,190.68,190.94,190.66,190.91,12020.0,168.0145,168.2436,167.9969,168.2172,12020.0
2017-05-03 14:25:00,190.84,191.07,190.84,191.05,9888.0,168.1555,168.3582,168.1555,168.3405,9888.0
2017-05-03 14:30:00,191.09,191.22,190.99,191.13,7402.0,168.3758,168.4903,168.2877,168.411,7402.0
2017-05-03 14:35:00,191.17,191.17,190.98,191.06,10721.0,168.4463,168.4463,168.2789,168.3493,10721.0
2017-05-03 14:40:00,191.03,191.03,190.83,190.84,14307.0,168.3229,168.3229,168.1467,168.1555,14307.0
2017-05-03 14:45:00,190.85,190.85,190.69,190.76,10589.0,168.1643,168.1643,168.0233,168.085,10589.0
2017-05-03 14:50:00,190.76,191.08,190.74,191.08,13618.0,168.085,168.367,168.0674,168.367,13618.0
2017-05-03 14:55:00,191.02,191.11,190.98,191.11,5614.0,168.3141,168.3934,168.2789,168.3934,5614.0
2017-05-03 15:00:00,191.06,191.48,191.03,191.47,5677.0,168.3493,168.7194,168.3229,168.7106,5677.0
2017-05-03 15:05:00,191.48,191.48,191.2,191.2,8169.0,168.7194,168.7194,168.4727,168.4727,8169.0
2017-05-03 15:10:00,191.15,191.21,191.04,191.17,8747.0,168.4287,168.4815,168.3317,168.4463,8747.0
2017-05-03 15:15:00,191.24,191.41,191.22,191.41,6286.0,168.508,168.6577,168.4903,168.6577,6286.0
2017-05-03 15:20:00,191.4,191.72,191.36,191.71,18000.0,168.6489,168.9309,168.6137,168.9221,18000.0
2017-05-03 15:25:00,191.66,191.84,191.56,191.84,15282.0,168.878,169.0366,168.7899,169.0366,15282.0
2017-05-03 15:30:00,191.75,191.84,191.68,191.72,9321.0,168.9573,169.0366,168.8957,168.9309,9321.0
2017-05-03 15:35:00,191.73,191.83,191.71,191.77,20054.0,168.9397,169.0278,168.9221,168.975,20054.0
2017-05-03 15:40:00,191.75,191.83,191.73,191.77,19256.0,168.9573,169.0278,168.9397,168.975,19256.0
2017-05-03 15:45:00,191.77,191.77,191.54,191.68,15110.0,168.975,168.975,168.7723,168.8957,15110.0
2017-05-03 15:50:00,191.64,192.0,191.64,191.99,37176.0,168.8604,169.1776,168.8604,169.1688,37176.0
2017-05-03 15:55:00,191.98,192.08,191.93,192.04,72407.0,169.16,169.2481,169.1159,169.2129,72407.0
2017-05-04 09:30:00,191.44,191.99,190.52,191.25,33817.0,169.8355,170.3234,169.0193,169.6669,33817.0
2017-05-04 09:35:00,191.15,191.96,190.68,190.81,20129.0,169.5782,170.2968,169.1613,169.2766,20129.0
2017-05-04 09:40:00,190.85,191.17,190.44,190.44,10091.0,169.3121,169.596,168.9483,168.9483,10091.0
2017-05-04 09:45:00,190.44,190.55,189.89,190.23,24228.0,168.9483,169.0459,168.4604,168.762,24228.0
2017-05-04 09:50:00,190.26,190.26,189.53,189.53,6384.0,168.7887,168.7887,168.141,168.141,6384.0
2017-05-04 09:55:00,189.62,190.28,189.62,190.27,9798.0,168.2209,168.8064,168.2209,168.7975,9798.0
2017-05-04 10:00:00,190.09,190.09,189.54,189.54,12639.0,168.6378,168.6378,168.1499,168.1499,12639.0
2017-05-04 10:05:00,189.54,189.54,189.11,189.39,12069.0,168.1499,168.1499,167.7684,168.0168,12069.0
2017-05-04 10:10:00,189.37,189.41,188.94,189.02,15542.0,167.9991,168.0346,167.6176,167.6886,15542.0
2017-05-04 10:15:00,189.03,189.41,188.75,189.41,7975.0,167.6975,168.0346,167.4491,168.0346,7975.0
2017-05-04 10:20:00,189.27,189.43,188.79,189.25,11961.0,167.9104,168.0523,167.4845,167.8926,11961.0
2017-05-04 10:25:00,189.29,189.37,188.78,188.78,6495.0,167.9281,167.9991,167.4757,167.4757,6495.0
2017-05-04 10:30:00,188.7,188.7,188.18,188.36,17778.0,167.4047,167.4047,166.9434,167.1031,17778.0
2017-05-04 10:35:00,188.39,188.66,188.39,188.42,10100.0,167.1297,167.3692,167.1297,167.1563,10100.0
2017-05-04 10:40:00,188.4,188.61,187.87,188.01,16124.0,167.1386,167.3249,166.6684,166.7926,16124.0
2017-05-04 10:45:00,188.04,188.04,187.5,187.59,9412.0,166.8192,166.8192,166.3401,166.42,9412.0
2017-05-04 10:50:00,187.54,187.81,187.41,187.78,17565.0,166.3756,166.6151,166.2603,166.5885,17565.0
2017-05-04 10:55:00,187.81,187.82,187.38,187.51,15268.0,166.6151,166.624,166.2337,166.349,15268.0
2017-05-04 11:00:00,187.44,187.61,187.31,187.47,5214.0,166.2869,166.4377,166.1716,166.3135,5214.0
2017-05-04 11:05:00,187.46,187.78,187.36,187.51,9700.0,166.3046,166.5885,166.2159,166.349,9700.0
2017-05-04 11:10:00,187.59,187.77,187.41,187.52,10102.0,166.42,166.5797,166.2603,166.3579,10102.0
2017-05-04 11:15:00,187.52,187.8,187.43,187.72,8441.0,166.3579,166.6063,166.278,166.5353,8441.0
2017-05-04 11:20:00,187.71,187.71,187.54,187.54,1500.0,166.5264,166.5264,166.3756,166.3756,1500.0
2017-05-04 11:25:00,187.51,187.52,187.15,187.19,4110.0,166.349,166.3579,166.0296,166.0651,4110.0
2017-05-04 11:30:00,187.21,187.57,187.2,187.57,8595.0,166.0829,166.4022,166.074,166.4022,8595.0
2017-05-04 11:35:00,187.57,187.62,187.27,187.27,4667.0,166.4022,166.4466,166.1361,166.1361,4667.0
2017-05-04 11:40:00,187.28,187.77,187.26,187.76,19365.0,166.145,166.5797,166.1272,166.5708,19365.0
2017-05-04 11:45:00,187.73,187.74,187.52,187.52,3200.0,166.5442,166.553,166.3579,166.3579,3200.0
2017-05-04 11:50:00,187.53,187.62,187.41,187.41,6294.0,166.3667,166.4466,166.2603,166.2603,6294.0
2017-05-04 11:55:00,187.41,187.44,187.22,187.32,3810.0,166.2603,166.2869,166.0917,166.1804,3810.0
2017-05-04 12:00:00,187.26,187.5,187.26,187.43,12084.0,166.1272,166.3401,166.1272,166.278,12084.0
2017-05-04 12:05:00,187.35,187.57,187.35,187.52,3800.0,166.2071,166.4022,166.2071,166.3579,3800.0
2017-05-04 12:10:00,187.47,187.51,187.29,187.49,15053.0,166.3135,166.349,166.1538,166.3313,15053.0
2017-05-04 12:15:00,187.43,187.54,187.29,187.39,12405.0,166.278,166.3756,166.1538,166.2425,12405.0
2017-05-04 12:20:00,187.38,187.73,187.38,187.73,5568.0,166.2337,166.5442,166.2337,166.5442,5568.0
2017-05-04 12:25:00,187.7,187.71,187.5,187.59,3960.0,166.5176,166.5264,166.3401,166.42,3960.0
2017-05-04 12:30:00,187.53,187.56,187.3,187.44,5276.0,166.3667,166.3934,166.1627,166.2869,5276.0
2017-05-04 12:35:00,187.33,187.41,187.22,187.28,4900.0,166.1893,166.2603,166.0917,166.145,4900.0
2017-05-04 12:40:00,187.29,187.29,187.03,187.03,3329.0,166.1538,166.1538,165.9232,165.9232,3329.0
2017-05-04 12:45:00,187.0,187.13,186.78,187.13,8055.0,165.8966,166.0119,165.7014,166.0119,8055.0
2017-05-04 12:50:00,187.18,187.18,186.94,187.04,4000.0,166.0562,166.0562,165.8433,165.932,4000.0
2017-05-04 12:55:00,187.04,187.2,186.93,186.94,5094.0,165.932,166.074,165.8345,165.8433,5094.0
2017-05-04 13:00:00,186.93,187.05,186.91,187.05,6250.0,165.8345,165.9409,165.8167,165.9409,6250.0
2017-05-04 13:05:00,187.07,187.12,186.79,186.79,5582.0,165.9587,166.003,165.7102,165.7102,5582.0
2017-05-04 13:10:00,186.8,186.8,186.53,186.53,15579.0,165.7191,165.7191,165.4796,165.4796,15579.0
2017-05-04 13:15:00,186.57,186.6,186.23,186.27,5276.0,165.5151,165.5417,165.2134,165.2489,5276.0
2017-05-04 13:20:00,186.18,186.43,186.18,186.3,6900.0,165.1691,165.3909,165.1691,165.2755,6900.0
2017-05-04 13:25:00,186.33,186.39,186.28,186.3,7803.0,165.3022,165.3554,165.2578,165.2755,7803.0
2017-05-04 13:30:00,186.27,186.32,185.8,185.93,17133.0,165.2489,165.2933,164.832,164.9473,17133.0
2017-05-04 13:35:00,185.93,186.1,185.86,186.07,10640.0,164.9473,165.0981,164.8852,165.0715,10640.0
2017-05-04 13:40:00,186.01,186.1,185.86,186.06,14138.0,165.0183,165.0981,164.8852,165.0626,14138.0
2017-05-04 13:45:00,186.06,186.77,185.92,186.77,34023.0,165.0626,165.6925,164.9384,165.6925,34023.0
2017-05-04 13:50:00,186.81,186.87,186.59,186.68,8200.0,165.728,165.7812,165.5328,165.6127,8200.0
2017-05-04 13:55:00,186.78,186.94,186.77,186.92,7367.0,165.7014,165.8433,165.6925,165.8256,7367.0
2017-05-04 14:00:00,186.96,187.29,186.86,187.29,6642.0,165.8611,166.1538,165.7724,166.1538,6642.0
2017-05-04 14:05:00,187.2,187.2,187.0,187.0,4545.0,166.074,166.074,165.8966,165.8966,4545.0
2017-05-04 14:10:00,187.03,187.07,186.92,187.04,11518.0,165.9232,165.9587,165.8256,165.932,11518.0
2017-05-04 14:15:00,186.99,186.99,186.7,186.77,6353.0,165.8877,165.8877,165.6304,165.6925,6353.0
2017-05-04 14:20:00,186.74,187.09,186.65,187.07,7100.0,165.6659,165.9764,165.586,165.9587,7100.0
2017-05-04 14:25:00,187.08,187.11,186.98,187.09,5575.0,165.9675,165.9941,165.8788,165.9764,5575.0
2017-05-04 14:30:00,187.01,187.25,187.01,187.21,7891.0,165.9054,166.1183,165.9054,166.0829,7891.0
2017-05-04 14:35:00,187.15,187.17,186.92,187.03,8076.0,166.0296,166.0474,165.8256,165.9232,8076.0
2017-05-04 14:40:00,187.02,187.25,187.02,187.25,11862.0,165.9143,166.1183,165.9143,166.1183,11862.0
2017-05-04 14:45:00,187.28,187.36,187.27,187.31,9153.0,166.145,166.2159,166.1361,166.1716,9153.0
2017-05-04 14:50:00,187.3,187.31,187.12,187.19,8829.0,166.1627,166.1716,166.003,166.0651,8829.0
2017-05-04 14:55:00,187.15,187.2,186.88,186.88,6566.0,166.0296,166.074,165.7901,165.7901,6566.0
2017-05-04 15:00:00,186.92,187.05,186.81,186.86,9147.0,165.8256,165.9409,165.728,165.7724,9147.0
2017-05-04 15:05:00,186.9,186.95,186.74,186.77,11040.0,165.8078,165.8522,165.6659,165.6925,11040.0
2017-05-04 15:10:00,186.77,187.07,186.72,187.07,10395.0,165.6925,165.9587,165.6481,165.9587,10395.0
2017-05-04 15:15:00,187.07,187.22,187.0,187.17,8827.0,165.9587,166.0917,165.8966,166.0474,8827.0
2017-05-04 15:20:00,187.21,187.21,187.04,187.12,10642.0,166.0829,166.0829,165.932,166.003,10642.0
2017-05-04 15:25:00,187.13,187.18,187.09,187.11,4884.0,166.0119,166.0562,165.9764,165.9941,4884.0
2017-05-04 15:30:00,187.07,187.2,187.01,187.02,16788.0,165.9587,166.074,165.9054,165.9143,16788.0
2017-05-04 15:35:00,187.06,187.07,186.94,187.0,19122.0,165.9498,165.9587,165.8433,165.8966,19122.0
2017-05-04 15:40:00,187.0,187.19,187.0,187.19,12105.0,165.8966,166.0651,165.8966,166.0651,12105.0
2017-05-04 15:45:00,187.18,187.44,187.18,187.39,32372.0,166.0562,166.2869,166.0562,166.2425,32372.0
2017-05-04 15:50:00,187.39,187.54,187.39,187.5,35226.0,166.2425,166.3756,166.2425,166.3401,35226.0
2017-05-04 15:55:00,187.51,187.75,187.48,187.53,59024.0,166.349,166.5619,166.3224,166.3667,59024.0
2017-05-05 09:30:00,187.44,189.3,187.12,187.12,36078.0,166.2869,167.937,166.003,166.003,36078.0
2017-05-05 09:35:00,187.4,187.64,187.02,187.15,29494.0,166.2514,166.4643,165.9143,166.0296,29494.0
2017-05-05 09:40:00,187.08,187.13,186.69,186.92,21251.0,165.9675,166.0119,165.6215,165.8256,21251.0
2017-05-05 09:45:00,186.98,187.1,186.89,186.94,9600.0,165.8788,165.9853,165.799,165.8433,9600.0
2017-05-05 09:50:00,186.94,187.69,186.73,187.15,25843.0,165.8433,166.5087,165.657,166.0296,25843.0
2017-05-05 09:55:00,187.16,187.31,186.53,186.6,21725.0,166.0385,166.1716,165.4796,165.5417,21725.0
2017-05-05 10:00:00,186.43,187.07,186.28,187.07,16271.0,165.3909,165.9587,165.2578,165.9587,16271.0
2017-05-05 10:05:00,187.11,187.43,186.88,187.43,7020.0,165.9941,166.278,165.7901,166.278,7020.0
2017-05-05 10:10:00,187.46,187.77,187.42,187.76,12591.0,166.3046,166.5797,166.2692,166.5708,12591.0
2017-05-05 10:15:00,187.66,188.18,187.65,188.18,7910.0,166.4821,166.9434,166.4732,166.9434,7910.0
2017-05-05 10:20:00,188.14,188.49,188.0,188.15,10244.0,166.9079,167.2184,166.7837,166.9168,10244.0
2017-05-05 10:25:00,188.1,188.16,187.71,188.12,7163.0,166.8724,166.9256,166.5264,166.8902,7163.0
2017-05-05 10:30:00,188.09,188.26,187.94,188.02,11585.0,166.8635,167.0144,166.7305,166.8014,11585.0
2017-05-05 10:35:00,188.01,188.38,187.9,188.37,16809.0,166.7926,167.1208,166.695,167.1119,16809.0
2017-05-05 10:40:00,188.38,188.69,188.25,188.69,7549.0,167.1208,167.3958,167.0055,167.3958,7549.0
2017-05-05 10:45:00,188.77,188.85,188.36,188.56,11424.0,167.4668,167.5378,167.1031,167.2805,11424.0
2017-05-05 10:50:00,188.57,189.09,188.57,189.09,10460.0,167.2894,167.7507,167.2894,167.7507,10460.0
2017-05-05 10:55:00,189.1,189.1,188.55,188.55,8699.0,167.7596,167.7596,167.2716,167.2716,8699.0
2017-05-05 11:00:00,188.49,189.03,188.23,188.81,18707.0,167.2184,167.6975,166.9877,167.5023,18707.0
2017-05-05 11:05:00,188.89,188.94,188.58,188.6,8231.0,167.5733,167.6176,167.2982,167.316,8231.0
2017-05-05 11:10:00,188.63,189.05,188.63,189.05,9704.0,167.3426,167.7152,167.3426,167.7152,9704.0
2017-05-05 11:15:00,189.06,189.1,188.74,188.86,9698.0,167.7241,167.7596,167.4402,167.5466,9698.0
2017-05-05 11:20:00,188.89,189.03,188.81,188.92,22490.0,167.5733,167.6975,167.5023,167.5999,22490.0
2017-05-05 11:25:00,188.85,189.0,188.76,188.79,9371.0,167.5378,167.6708,167.4579,167.4845,9371.0
2017-05-05 11:30:00,188.84,189.14,188.84,189.14,4604.0,167.5289,167.795,167.5289,167.795,4604.0
2017-05-05 11:35:00,189.02,189.14,188.92,188.93,3760.0,167.6886,167.795,167.5999,167.6087,3760.0
2017-05-05 11:40:00,188.84,189.02,188.84,189.02,3500.0,167.5289,167.6886,167.5289,167.6886,3500.0
2017-05-05 11:45:00,189.0,189.13,188.95,189.13,1610.0,167.6708,167.7862,167.6265,167.7862,1610.0
2017-05-05 11:50:00,189.18,189.34,189.16,189.3,6383.0,167.8305,167.9725,167.8128,167.937,6383.0
2017-05-05 11:55:00,189.36,189.37,189.11,189.11,2300.0,167.9902,167.9991,167.7684,167.7684,2300.0
2017-05-05 12:00:00,189.12,189.12,188.8,188.89,3900.0,167.7773,167.7773,167.4934,167.5733,3900.0
2017-05-05 12:05:00,188.89,188.89,188.41,188.47,6176.0,167.5733,167.5733,167.1474,167.2007,6176.0
2017-05-05 12:10:00,188.48,188.51,188.43,188.46,1700.0,167.2095,167.2361,167.1652,167.1918,1700.0
2017-05-05 12:15:00,188.46,188.46,188.29,188.29,2771.0,167.1918,167.1918,167.041,167.041,2771.0
2017-05-05 12:20:00,188.28,188.49,188.28,188.39,4717.0,167.0321,167.2184,167.0321,167.1297,4717.0
2017-05-05 12:25:00,188.43,188.43,188.43,188.43,200.0,167.1652,167.1652,167.1652,167.1652,200.0
2017-05-05 12:30:00,188.43,188.51,188.25,188.37,2900.0,167.1652,167.2361,167.0055,167.1119,2900.0
2017-05-05 12:35:00,188.19,188.46,188.19,188.46,3100.0,166.9523,167.1918,166.9523,167.1918,3100.0
2017-05-05 12:40:00,188.39,188.65,188.38,188.65,2389.0,167.1297,167.3603,167.1208,167.3603,2389.0
2017-05-05 12:45:00,188.59,188.75,188.59,188.75,1600.0,167.3071,167.4491,167.3071,167.4491,1600.0
2017-05-05 12:50:00,188.71,188.8,188.52,188.52,2250.0,167.4136,167.4934,167.245,167.245,2250.0
2017-05-05 12:55:00,188.56,188.59,188.33,188.52,4083.0,167.2805,167.3071,167.0765,167.245,4083.0
2017-05-05 13:00:00,188.54,188.84,188.46,188.84,5194.0,167.2628,167.5289,167.1918,167.5289,5194.0
2017-05-05 13:05:00,188.85,188.85,188.57,188.57,1800.0,167.5378,167.5378,167.2894,167.2894,1800.0
2017-05-05 13:10:00,188.57,188.58,188.57,188.57,100.0,167.2894,167.2982,167.2894,167.2894,100.0
2017-05-05 13:15:00,188.56,188.57,188.42,188.42,2440.0,167.2805,167.2894,167.1563,167.1563,2440.0
2017-05-05 13:20:00,188.4,188.64,188.39,188.64,7127.0,167.1386,167.3515,167.1297,167.3515,7127.0
2017-05-05 13:25:00,188.65,188.81,188.55,188.81,2389.0,167.3603,167.5023,167.2716,167.5023,2389.0
2017-05-05 13:30:00,188.82,188.93,188.75,188.75,3100.0,167.5112,167.6087,167.4491,167.4491,3100.0
2017-05-05 13:35:00,188.74,189.02,188.7,189.02,7024.0,167.4402,167.6886,167.4047,167.6886,7024.0
2017-05-05 13:40:00,188.94,188.99,188.84,188.92,8559.0,167.6176,167.662,167.5289,167.5999,8559.0
2017-05-05 13:45:00,189.03,189.03,188.92,189.03,3900.0,167.6975,167.6975,167.5999,167.6975,3900.0
2017-05-05 13:50:00,189.0,189.04,188.85,189.04,2078.0,167.6708,167.7063,167.5378,167.7063,2078.0
2017-05-05 13:55:00,189.02,189.07,189.0,189.03,5200.0,167.6886,167.7329,167.6708,167.6975,5200.0
2017-05-05 14:00:00,189.02,189.23,189.02,189.2,6717.0,167.6886,167.8749,167.6886,167.8483,6717.0
2017-05-05 14:05:00,189.24,189.36,189.21,189.31,2300.0,167.8838,167.9902,167.8571,167.9459,2300.0
2017-05-05 14:10:00,189.34,189.34,189.16,189.16,2286.0,167.9725,167.9725,167.8128,167.8128,2286.0
2017-05-05 14:15:00,189.17,189.23,189.09,189.11,3924.0,167.8217,167.8749,167.7507,167.7684,3924.0
2017-05-05 14:20:00,189.07,189.07,188.78,188.78,3400.0,167.7329,167.7329,167.4757,167.4757,3400.0
2017-05-05 14:25:00,188.85,188.96,188.71,188.96,5114.0,167.5378,167.6354,167.4136,167.6354,5114.0
2017-05-05 14:30:00,189.02,189.03,188.86,188.86,2935.0,167.6886,167.6975,167.5466,167.5466,2935.0
2017-05-05 14:35:00,188.89,188.95,188.84,188.93,2700.0,167.5733,167.6265,167.5289,167.6087,2700.0
2017-05-05 14:40:00,188.89,189.17,188.84,189.12,6173.0,167.5733,167.8217,167.5289,167.7773,6173.0
2017-05-05 14:45:00,189.17,189.3,188.99,189.25,3400.0,167.8217,167.937,167.662,167.8926,3400.0
2017-05-05 14:50:00,189.22,189.22,189.04,189.06,2500.0,167.866,167.866,167.7063,167.7241,2500.0
2017-05-05 14:55:00,189.04,189.07,188.85,189.03,9205.0,167.7063,167.7329,167.5378,167.6975,9205.0
2017-05-05 15:00:00,189.06,189.11,188.99,188.99,2200.0,167.7241,167.7684,167.662,167.662,2200.0
2017-05-05 15:05:00,188.99,189.12,188.88,189.01,3625.0,167.662,167.7773,167.5644,167.6797,3625.0
2017-05-05 15:10:00,188.99,189.04,188.92,189.04,3859.0,167.662,167.7063,167.5999,167.7063,3859.0
2017-05-05 15:15:00,189.14,189.14,189.01,189.02,2973.0,167.795,167.795,167.6797,167.6886,2973.0
2017-05-05 15:20:00,189.1,189.1,188.91,189.01,4907.0,167.7596,167.7596,167.591,167.6797,4907.0
2017-05-05 15:25:00,189.03,189.03,188.86,188.92,4734.0,167.6975,167.6975,167.5466,167.5999,4734.0
2017-05-05 15:30:00,188.94,189.02,188.86,188.86,5576.0,167.6176,167.6886,167.5466,167.5466,5576.0
2017-05-05 15:35:00,188.88,188.95,188.73,188.95,10610.0,167.5644,167.6265,167.4313,167.6265,10610.0
2017-05-05 15:40:00,188.99,188.99,188.78,188.84,10153.0,167.662,167.662,167.4757,167.5289,10153.0
2017-05-05 15:45:00,188.84,188.97,188.83,188.95,25282.0,167.5289,167.6442,167.52,167.6265,25282.0
2017-05-05 15:50:00,188.95,189.03,188.93,189.03,20330.0,167.6265,167.6975,167.6087,167.6975,20330.0
2017-05-05 15:55:00,189.07,189.32,189.04,189.19,25087.0,167.7329,167.9547,167.7063,167.8394,25087.0
2017-05-08 09:30:00,188.95,189.2,188.94,189.2,6874.0,167.6265,167.8483,167.6176,167.8483,6874.0
2017-05-08 09:35:00,189.19,189.3,188.75,188.75,4216.0,167.8394,167.937,167.4491,167.4491,4216.0
2017-05-08 09:40:00,188.84,189.16,188.77,189.16,4755.0,167.5289,167.8128,167.4668,167.8128,4755.0
2017-05-08 09:45:00,188.97,189.34,188.96,189.34,5350.0,167.6442,167.9725,167.6354,167.9725,5350.0
2017-05-08 09:50:00,189.21,189.64,189.21,189.62,4025.0,167.8571,168.2386,167.8571,168.2209,4025.0
2017-05-08 09:55:00,189.54,189.88,189.46,189.87,10518.0,168.1499,168.4515,168.0789,168.4427,10518.0
2017-05-08 10:00:00,189.88,189.88,189.51,189.66,4177.0,168.4515,168.4515,168.1233,168.2564,4177.0
2017-05-08 10:05:00,189.66,189.79,189.66,189.78,1000.0,168.2564,168.3717,168.2564,168.3628,1000.0
2017-05-08 10:10:00,189.74,189.74,189.17,189.18,9700.0,168.3273,168.3273,167.8217,167.8305,9700.0
2017-05-08 10:15:00,189.18,189.54,189.07,189.54,6859.0,167.8305,168.1499,167.7329,168.1499,6859.0
2017-05-08 10:20:00,189.53,189.53,189.26,189.29,3400.0,168.141,168.141,167.9015,167.9281,3400.0
2017-05-08 10:25:00,189.15,189.6,189.14,189.52,4606.0,167.8039,168.2031,167.795,168.1322,4606.0
2017-05-08 10:30:00,189.49,189.56,189.24,189.37,2893.0,168.1055,168.1676,167.8838,167.9991,2893.0
2017-05-08 10:35:00,189.27,189.35,189.16,189.2,4326.0,167.9104,167.9813,167.8128,167.8483,4326.0
2017-05-08 10:40:00,189.2,189.2,188.88,189.03,2000.0,167.8483,167.8483,167.5644,167.6975,2000.0
2017-05-08 10:45:00,189.08,189.29,189.02,189.03,5117.0,167.7418,167.9281,167.6886,167.6975,5117.0
2017-05-08 10:50:00,189.09,189.2,188.75,188.87,8744.0,167.7507,167.8483,167.4491,167.5555,8744.0
2017-05-08 10:55:00,188.88,189.17,188.88,189.17,3000.0,167.5644,167.8217,167.5644,167.8217,3000.0
2017-05-08 11:00:00,189.18,189.23,188.96,188.96,6127.0,167.8305,167.8749,167.6354,167.6354,6127.0
2017-05-08 11:05:00,188.97,189.12,188.88,189.12,8114.0,167.6442,167.7773,167.5644,167.7773,8114.0
2017-05-08 11:10:00,189.04,189.08,188.96,188.96,3500.0,167.7063,167.7418,167.6354,167.6354,3500.0
2017-05-08 11:15:00,188.99,188.99,188.75,188.9,5366.0,167.662,167.662,167.4491,167.5821,5366.0
2017-05-08 11:20:00,188.93,189.03,188.76,188.77,3600.0,167.6087,167.6975,167.4579,167.4668,3600.0
2017-05-08 11:25:00,188.78,188.78,188.52,188.64,3992.0,167.4757,167.4757,167.245,167.3515,3992.0
2017-05-08 11:30:00,188.66,188.87,188.66,188.87,2665.0,167.3692,167.5555,167.3692,167.5555,2665.0
2017-05-08 11:35:00,188.88,189.17,188.88,189.17,1900.0,167.5644,167.8217,167.5644,167.8217,1900.0
2017-05-08 11:40:00,189.24,189.43,189.14,189.16,4531.0,167.8838,168.0523,167.795,167.8128,4531.0
2017-05-08 11:45:00,189.08,189.09,188.97,188.97,1495.0,167.7418,167.7507,167.6442,167.6442,1495.0
2017-05-08 11:50:00,188.91,188.94,188.68,188.68,3044.0,167.591,167.6176,167.387,167.387,3044.0
2017-05-08 11:55:00,188.74,188.93,188.67,188.87,6804.0,167.4402,167.6087,167.3781,167.5555,6804.0
2017-05-08 12:00:00,188.8,188.84,188.67,188.75,4200.0,167.4934,167.5289,167.3781,167.4491,4200.0
2017-05-08 12:05:00,188.77,188.93,188.77,188.88,4600.0,167.4668,167.6087,167.4668,167.5644,4600.0
2017-05-08 12:10:00,188.87,188.92,188.59,188.6,23764.0,167.5555,167.5999,167.3071,167.316,23764.0
2017-05-08 12:15:00,188.58,188.6,188.25,188.25,3301.0,167.2982,167.316,167.0055,167.0055,3301.0
2017-05-08 12:20:00,188.36,188.44,188.19,188.36,11510.0,167.1031,167.174,166.9523,167.1031,11510.0
2017-05-08 12:25:00,188.2,188.39,188.11,188.11,2497.0,166.9611,167.1297,166.8813,166.8813,2497.0
2017-05-08 12:30:00,188.05,188.32,188.05,188.24,5287.0,166.8281,167.0676,166.8281,166.9966,5287.0
2017-05-08 12:35:00,188.3,188.41,188.3,188.41,1912.0,167.0498,167.1474,167.0498,167.1474,1912.0
2017-05-08 12:40:00,188.33,188.45,188.3,188.45,2708.0,167.0765,167.1829,167.0498,167.1829,2708.0
2017-05-08 12:45:00,188.55,188.79,188.43,188.79,5450.0,167.2716,167.4845,167.1652,167.4845,5450.0
2017-05-08 12:50:00,188.85,188.94,188.76,188.84,5700.0,167.5378,167.6176,167.4579,167.5289,5700.0
2017-05-08 12:55:00,188.83,189.07,188.83,189.07,3809.0,167.52,167.7329,167.52,167.7329,3809.0
2017-05-08 13:00:00,189.07,189.12,189.01,189.01,2745.0,167.7329,167.7773,167.6797,167.6797,2745.0
2017-05-08 13:05:00,189.05,189.4,189.05,189.4,3735.0,167.7152,168.0257,167.7152,168.0257,3735.0
2017-05-08 13:10:00,189.42,189.5,189.32,189.44,4590.0,168.0434,168.1144,167.9547,168.0612,4590.0
2017-05-08 13:15:00,189.35,189.48,189.35,189.39,4300.0,167.9813,168.0967,167.9813,168.0168,4300.0
2017-05-08 13:20:00,189.38,189.44,189.3,189.3,2300.0,168.008,168.0612,167.937,167.937,2300.0
2017-05-08 13:25:00,189.28,189.38,189.28,189.38,900.0,167.9192,168.008,167.9192,168.008,900.0
2017-05-08 13:30:00,189.41,189.42,189.33,189.42,2453.0,168.0346,168.0434,167.9636,168.0434,2453.0
2017-05-08 13:35:00,189.3,189.3,189.14,189.19,2800.0,167.937,167.937,167.795,167.8394,2800.0
2017-05-08 13:40:00,189.14,189.14,188.99,189.01,2100.0,167.795,167.795,167.662,167.6797,2100.0
2017-05-08 13:45:00,189.01,189.01,188.92,188.97,2000.0,167.6797,167.6797,167.5999,167.6442,2000.0
2017-05-08 13:50:00,188.98,189.22,188.94,189.22,2693.0,167.6531,167.866,167.6176,167.866,2693.0
2017-05-08 13:55:00,189.25,189.44,189.25,189.32,1503.0,167.8926,168.0612,167.8926,167.9547,1503.0
2017-05-08 14:00:00,189.36,189.59,189.3,189.58,8285.0,167.9902,168.1943,167.937,168.1854,8285.0
2017-05-08 14:05:00,189.53,189.55,189.39,189.48,2919.0,168.141,168.1588,168.0168,168.0967,2919.0
2017-05-08 14:10:00,189.48,189.59,189.47,189.53,4900.0,168.0967,168.1943,168.0878,168.141,4900.0
2017-05-08 14:15:00,189.46,189.46,189.15,189.16,2360.0,168.0789,168.0789,167.8039,167.8128,2360.0
2017-05-08 14:20:00,189.16,189.32,189.15,189.26,6640.0,167.8128,167.9547,167.8039,167.9015,6640.0
2017-05-08 14:25:00,189.29,189.32,189.2,189.2,3800.0,167.9281,167.9547,167.8483,167.8483,3800.0
2017-05-08 14:30:00,189.2,189.24,188.99,189.03,7102.0,167.8483,167.8838,167.662,167.6975,7102.0
2017-05-08 14:35:00,188.98,189.0,188.87,188.87,2525.0,167.6531,167.6708,167.5555,167.5555,2525.0
2017-05-08 14:40:00,188.82,188.87,188.81,188.81,2814.0,167.5112,167.5555,167.5023,167.5023,2814.0
2017-05-08 14:45:00,188.76,188.76,188.53,188.54,4683.0,167.4579,167.4579,167.2539,167.2628,4683.0
2017-05-08 14:50:00,188.59,188.62,188.49,188.51,1942.0,167.3071,167.3337,167.2184,167.2361,1942.0
2017-05-08 14:55:00,188.5,188.67,188.48,188.6,3750.0,167.2273,167.3781,167.2095,167.316,3750.0
2017-05-08 15:00:00,188.65,188.65,188.48,188.58,3665.0,167.3603,167.3603,167.2095,167.2982,3665.0
2017-05-08 15:05:00,188.53,188.63,188.48,188.63,3564.0,167.2539,167.3426,167.2095,167.3426,3564.0
2017-05-08 15:10:00,188.66,188.72,188.58,188.58,5010.0,167.3692,167.4224,167.2982,167.2982,5010.0
2017-05-08 15:15:00,188.58,188.59,188.53,188.55,3216.0,167.2982,167.3071,167.2539,167.2716,3216.0
2017-05-08 15:20:00,188.6,188.63,188.55,188.57,3469.0,167.316,167.3426,167.2716,167.2894,3469.0
2017-05-08 15:25:00,188.55,188.59,188.51,188.51,4956.0,167.2716,167.3071,167.2361,167.2361,4956.0
2017-05-08 15:30:00,188.51,188.64,188.48,188.63,7673.0,167.2361,167.3515,167.2095,167.3426,7673.0
2017-05-08 15:35:00,188.64,188.75,188.61,188.71,6384.0,167.3515,167.4491,167.3249,167.4136,6384.0
2017-05-08 15:40:00,188.71,188.74,188.59,188.59,6221.0,167.4136,167.4402,167.3071,167.3071,6221.0
2017-05-08 15:45:00,188.59,188.65,188.58,188.61,10913.0,167.3071,167.3603,167.2982,167.3249,10913.0
2017-05-08 15:50:00,188.62,188.79,188.61,188.67,9805.0,167.3337,167.4845,167.3249,167.3781,9805.0
2017-05-08 15:55:00,188.68,188.95,188.68,188.89,24895.0,167.387,167.6265,167.387,167.5733,24895.0
2017-05-09 09:30:00,189.23,189.95,189.01,189.01,6294.0,167.8749,168.5136,167.6797,167.6797,6294.0
2017-05-09 09:35:00,189.06,189.32,189.03,189.17,5380.0,167.7241,167.9547,167.6975,167.8217,5380.0
2017-05-09 09:40:00,189.26,189.26,188.74,188.75,2100.0,167.9015,167.9015,167.4402,167.4491,2100.0
2017-05-09 09:45:00,188.61,188.87,188.54,188.54,2107.0,167.3249,167.5555,167.2628,167.2628,2107.0
2017-05-09 09:50:00,188.45,188.53,188.3,188.47,2110.0,167.1829,167.2539,167.0498,167.2007,2110.0
2017-05-09 09:55:00,188.37,188.69,188.36,188.69,3600.0,167.1119,167.3958,167.1031,167.3958,3600.0
2017-05-09 10:00:00,188.63,188.63,187.91,187.91,5615.0,167.3426,167.3426,166.7039,166.7039,5615.0
2017-05-09 10:05:00,187.97,188.11,187.89,188.06,5963.0,166.7571,166.8813,166.6861,166.8369,5963.0
2017-05-09 10:10:00,188.06,188.46,188.02,188.46,3977.0,166.8369,167.1918,166.8014,167.1918,3977.0
2017-05-09 10:15:00,188.56,188.56,188.24,188.28,3900.0,167.2805,167.2805,166.9966,167.0321,3900.0
2017-05-09 10:20:00,188.36,188.48,187.93,188.21,8164.0,167.1031,167.2095,166.7216,166.97,8164.0
2017-05-09 10:25:00,188.15,188.59,188.15,188.55,1100.0,166.9168,167.3071,166.9168,167.2716,1100.0
2017-05-09 10:30:00,188.59,188.59,188.24,188.25,3164.0,167.3071,167.3071,166.9966,167.0055,3164.0
2017-05-09 10:35:00,188.17,188.36,188.12,188.36,5200.0,166.9345,167.1031,166.8902,167.1031,5200.0
2017-05-09 10:40:00,188.43,188.7,188.27,188.7,6819.0,167.1652,167.4047,167.0232,167.4047,6819.0
2017-05-09 10:45:00,188.7,188.81,188.61,188.81,4561.0,167.4047,167.5023,167.3249,167.5023,4561.0
2017-05-09 10:50:00,188.79,188.79,188.68,188.72,1300.0,167.4845,167.4845,167.387,167.4224,1300.0
2017-05-09 10:55:00,188.77,188.98,188.7,188.98,3375.0,167.4668,167.6531,167.4047,167.6531,3375.0
2017-05-09 11:00:00,189.1,189.36,189.07,189.29,4403.0,167.7596,167.9902,167.7329,167.9281,4403.0
2017-05-09 11:05:00,189.23,189.23,189.06,189.14,2007.0,167.8749,167.8749,167.7241,167.795,2007.0
2017-05-09 11:10:00,189.11,189.11,188.88,188.99,6160.0,167.7684,167.7684,167.5644,167.662,6160.0
2017-05-09 11:15:00,188.93,189.01,188.71,188.71,3011.0,167.6087,167.6797,167.4136,167.4136,3011.0
2017-05-09 11:20:00,188.59,188.89,188.59,188.89,3818.0,167.3071,167.5733,167.3071,167.5733,3818.0
2017-05-09 11:25:00,188.98,188.98,188.58,188.64,6086.0,167.6531,167.6531,167.2982,167.3515,6086.0
2017-05-09 11:30:00,188.59,188.7,188.53,188.53,5347.0,167.3071,167.4047,167.2539,167.2539,5347.0
2017-05-09 11:35:00,188.52,188.88,188.52,188.86,2960.0,167.245,167.5644,167.245,167.5466,2960.0
2017-05-09 11:40:00,188.83,188.86,188.59,188.61,2816.0,167.52,167.5466,167.3071,167.3249,2816.0
2017-05-09 11:45:00,188.67,188.97,188.66,188.86,15429.0,167.3781,167.6442,167.3692,167.5466,15429.0
2017-05-09 11:50:00,188.89,189.04,188.88,188.97,1700.0,167.5733,167.7063,167.5644,167.6442,1700.0
2017-05-09 11:55:00,189.06,189.06,188.83,188.83,1500.0,167.7241,167.7241,167.52,167.52,1500.0
2017-05-09 12:00:00,188.86,188.92,188.79,188.82,2074.0,167.5466,167.5999,167.4845,167.5112,2074.0
2017-05-09 12:05:00,188.84,188.93,188.64,188.74,4218.0,167.5289,167.6087,167.3515,167.4402,4218.0
2017-05-09 12:10:00,188.82,188.85,188.75,188.75,1200.0,167.5112,167.5378,167.4491,167.4491,1200.0
2017-05-09 12:15:00,188.68,188.69,188.56,188.56,977.0,167.387,167.3958,167.2805,167.2805,977.0
2017-05-09 12:20:00,188.51,188.51,188.41,188.5,800.0,167.2361,167.2361,167.1474,167.2273,800.0
2017-05-09 12:25:00,188.47,188.55,188.31,188.31,3270.0,167.2007,167.2716,167.0587,167.0587,3270.0
2017-05-09 12:30:00,188.21,188.24,188.09,188.24,3040.0,166.97,166.9966,166.8635,166.9966,3040.0
2017-05-09 12:35:00,188.2,188.39,188.19,188.35,1600.0,166.9611,167.1297,166.9523,167.0942,1600.0
2017-05-09 12:40:00,188.37,188.46,188.16,188.16,1915.0,167.1119,167.1918,166.9256,166.9256,1915.0
2017-05-09 12:45:00,188.2,188.28,188.15,188.15,700.0,166.9611,167.0321,166.9168,166.9168,700.0
2017-05-09 12:50:00,188.12,188.12,187.91,187.91,1821.0,166.8902,166.8902,166.7039,166.7039,1821.0
2017-05-09 12:55:00,187.88,188.08,187.8,187.93,15090.0,166.6772,166.8547,166.6063,166.7216,15090.0
2017-05-09 13:00:00,187.93,188.07,187.89,187.96,16457.0,166.7216,166.8458,166.6861,166.7482,16457.0
2017-05-09 13:05:00,187.9,187.9,187.65,187.7,4700.0,166.695,166.695,166.4732,166.5176,4700.0
2017-05-09 13:10:00,187.7,187.7,187.45,187.45,2548.0,166.5176,166.5176,166.2958,166.2958,2548.0
2017-05-09 13:15:00,187.52,187.62,187.52,187.53,4216.0,166.3579,166.4466,166.3579,166.3667,4216.0
2017-05-09 13:20:00,187.53,187.59,187.46,187.46,1900.0,166.3667,166.42,166.3046,166.3046,1900.0
2017-05-09 13:25:00,187.45,187.45,187.21,187.34,5970.0,166.2958,166.2958,166.0829,166.1982,5970.0
2017-05-09 13:30:00,187.4,187.41,187.28,187.34,2511.0,166.2514,166.2603,166.145,166.1982,2511.0
2017-05-09 13:35:00,187.25,187.36,187.2,187.32,1900.0,166.1183,166.2159,166.074,166.1804,1900.0
2017-05-09 13:40:00,187.4,187.57,187.29,187.56,4300.0,166.2514,166.4022,166.1538,166.3934,4300.0
2017-05-09 13:45:00,187.58,187.66,187.53,187.62,4400.0,166.4111,166.4821,166.3667,166.4466,4400.0
2017-05-09 13:50:00,187.6,187.69,187.54,187.57,3000.0,166.4288,166.5087,166.3756,166.4022,3000.0
2017-05-09 13:55:00,187.6,188.09,187.6,187.95,13979.0,166.4288,166.8635,166.4288,166.7393,13979.0
2017-05-09 14:00:00,188.0,188.02,187.88,187.89,3878.0,166.7837,166.8014,166.6772,166.6861,3878.0
2017-05-09 14:05:00,187.79,187.95,187.77,187.95,3295.0,166.5974,166.7393,166.5797,166.7393,3295.0
2017-05-09 14:10:00,187.94,187.98,187.91,187.93,1539.0,166.7305,166.766,166.7039,166.7216,1539.0
2017-05-09 14:15:00,187.88,187.89,187.68,187.78,3448.0,166.6772,166.6861,166.4998,166.5885,3448.0
2017-05-09 14:20:00,187.84,188.0,187.8,187.92,8112.0,166.6418,166.7837,166.6063,166.7127,8112.0
2017-05-09 14:25:00,187.99,188.09,187.87,188.01,1534.0,166.7748,166.8635,166.6684,166.7926,1534.0
2017-05-09 14:30:00,188.12,188.2,188.09,188.11,6503.0,166.8902,166.9611,166.8635,166.8813,6503.0
2017-05-09 14:35:00,188.11,188.24,188.04,188.24,9138.0,166.8813,166.9966,166.8192,166.9966,9138.0
2017-05-09 14:40:00,188.25,188.35,188.21,188.28,5500.0,167.0055,167.0942,166.97,167.0321,5500.0
2017-05-09 14:45:00,188.28,188.59,188.28,188.45,10598.0,167.0321,167.3071,167.0321,167.1829,10598.0
2017-05-09 14:50:00,188.5,188.5,188.3,188.3,3292.0,167.2273,167.2273,167.0498,167.0498,3292.0
2017-05-09 14:55:00,188.31,188.35,188.06,188.12,7932.0,167.0587,167.0942,166.8369,166.8902,7932.0
2017-05-09 15:00:00,188.11,188.24,188.09,188.19,6945.0,166.8813,166.9966,166.8635,166.9523,6945.0
2017-05-09 15:05:00,188.21,188.3,188.05,188.18,14388.0,166.97,167.0498,166.8281,166.9434,14388.0
2017-05-09 15:10:00,188.18,188.22,188.1,188.15,4923.0,166.9434,166.9789,166.8724,166.9168,4923.0
2017-05-09 15:15:00,188.18,188.18,187.96,187.96,3481.0,166.9434,166.9434,166.7482,166.7482,3481.0
2017-05-09 15:20:00,187.95,187.95,187.81,187.84,7679.0,166.7393,166.7393,166.6151,166.6418,7679.0
2017-05-09 15:25:00,187.85,187.89,187.39,187.45,9654.0,166.6506,166.6861,166.2425,166.2958,9654.0
2017-05-09 15:30:00,187.46,187.48,187.03,187.19,19755.0,166.3046,166.3224,165.9232,166.0651,19755.0
2017-05-09 15:35:00,187.22,187.32,187.12,187.27,18587.0,166.0917,166.1804,166.003,166.1361,18587.0
2017-05-09 15:40:00,187.31,187.36,187.12,187.12,18444.0,166.1716,166.2159,166.003,166.003,18444.0
2017-05-09 15:45:00,187.12,187.38,187.03,187.29,25359.0,166.003,166.2337,165.9232,166.1538,25359.0
2017-05-09 15:50:00,187.3,187.54,187.27,187.53,23660.0,166.1627,166.3756,166.1361,166.3667,23660.0
2017-05-09 15:55:00,187.54,187.79,187.51,187.69,65895.0,166.3756,166.5974,166.349,166.5087,65895.0
2017-05-10 09:30:00,187.65,187.92,186.55,187.17,14520.0,166.4732,166.7127,165.4973,166.0474,14520.0
2017-05-10 09:35:00,187.47,188.48,187.1,188.39,5938.0,166.3135,167.2095,165.9853,167.1297,5938.0
2017-05-10 09:40:00,188.43,188.43,187.73,187.91,10981.0,167.1652,167.1652,166.5442,166.7039,10981.0
2017-05-10 09:45:00,187.88,187.88,187.11,187.4,9816.0,166.6772,166.6772,165.9941,166.2514,9816.0
2017-05-10 09:50:00,187.52,187.52,187.11,187.21,15452.0,166.3579,166.3579,165.9941,166.0829,15452.0
2017-05-10 09:55:00,187.25,187.32,187.15,187.18,1400.0,166.1183,166.1804,166.0296,166.0562,1400.0
2017-05-10 10:00:00,187.17,187.2,186.83,187.08,7104.0,166.0474,166.074,165.7457,165.9675,7104.0
2017-05-10 10:05:00,187.16,187.72,187.09,187.71,3738.0,166.0385,166.5353,165.9764,166.5264,3738.0
2017-05-10 10:10:00,187.59,187.6,187.24,187.31,7794.0,166.42,166.4288,166.1095,166.1716,7794.0
2017-05-10 10:15:00,187.31,187.31,186.54,186.54,10053.0,166.1716,166.1716,165.4885,165.4885,10053.0
2017-05-10 10:20:00,186.51,186.78,186.51,186.72,4610.0,165.4618,165.7014,165.4618,165.6481,4610.0
2017-05-10 10:25:00,186.65,186.65,186.41,186.52,6161.0,165.586,165.586,165.3731,165.4707,6161.0
2017-05-10 10:30:00,186.54,186.78,186.54,186.74,3500.0,165.4885,165.7014,165.4885,165.6659,3500.0
2017-05-10 10:35:00,186.76,187.33,186.76,187.29,5503.0,165.6836,166.1893,165.6836,166.1538,5503.0
2017-05-10 10:40:00,187.42,187.69,187.42,187.61,11618.0,166.2692,166.5087,166.2692,166.4377,11618.0
2017-05-10 10:45:00,187.69,187.85,187.54,187.69,12548.0,166.5087,166.6506,166.3756,166.5087,12548.0
2017-05-10 10:50:00,187.76,187.8,187.5,187.68,1400.0,166.5708,166.6063,166.3401,166.4998,1400.0
2017-05-10 10:55:00,187.5,187.75,187.48,187.75,2312.0,166.3401,166.5619,166.3224,166.5619,2312.0
2017-05-10 11:00:00,187.68,187.76,187.45,187.51,7373.0,166.4998,166.5708,166.2958,166.349,7373.0
2017-05-10 11:05:00,187.5,187.7,187.45,187.68,3110.0,166.3401,166.5176,166.2958,166.4998,3110.0
2017-05-10 11:10:00,187.75,187.81,187.65,187.73,7923.0,166.5619,166.6151,166.4732,166.5442,7923.0
2017-05-10 11:15:00,187.73,187.92,187.71,187.8,5400.0,166.5442,166.7127,166.5264,166.6063,5400.0
2017-05-10 11:20:00,187.71,187.86,187.68,187.78,6483.0,166.5264,166.6595,166.4998,166.5885,6483.0
2017-05-10 11:25:00,187.78,187.78,187.53,187.53,8720.0,166.5885,166.5885,166.3667,166.3667,8720.0
2017-05-10 11:30:00,187.58,187.71,187.53,187.68,4663.0,166.4111,166.5264,166.3667,166.4998,4663.0
2017-05-10 11:35:00,187.74,187.76,187.66,187.76,839.0,166.553,166.5708,166.4821,166.5708,839.0
2017-05-10 11:40:00,187.77,187.85,187.73,187.79,5797.0,166.5797,166.6506,166.5442,166.5974,5797.0
2017-05-10 11:45:00,187.85,187.87,187.71,187.77,5300.0,166.6506,166.6684,166.5264,166.5797,5300.0
2017-05-10 11:50:00,187.71,187.83,187.71,187.83,2600.0,166.5264,166.6329,166.5264,166.6329,2600.0
2017-05-10 11:55:00,187.81,187.86,187.73,187.73,3800.0,166.6151,166.6595,166.5442,166.5442,3800.0
2017-05-10 12:00:00,187.73,187.79,187.68,187.7,3200.0,166.5442,166.5974,166.4998,166.5176,3200.0
2017-05-10 12:05:00,187.81,187.84,187.62,187.67,6150.0,166.6151,166.6418,166.4466,166.4909,6150.0
2017-05-10 12:10:00,187.62,187.82,187.62,187.82,2906.0,166.4466,166.624,166.4466,166.624,2906.0
2017-05-10 12:15:00,187.81,187.81,187.67,187.67,1500.0,166.6151,166.6151,166.4909,166.4909,1500.0
2017-05-10 12:20:00,187.71,187.72,187.4,187.49,3513.0,166.5264,166.5353,166.2514,166.3313,3513.0
2017-05-10 12:25:00,187.46,187.46,187.39,187.45,1300.0,166.3046,166.3046,166.2425,166.2958,1300.0
2017-05-10 12:30:00,187.45,187.67,187.41,187.64,6344.0,166.2958,166.4909,166.2603,166.4643,6344.0
2017-05-10 12:35:00,187.65,187.66,187.58,187.6,2300.0,166.4732,166.4821,166.4111,166.4288,2300.0
2017-05-10 12:40:00,187.64,187.66,187.61,187.62,1200.0,166.4643,166.4821,166.4377,166.4466,1200.0
2017-05-10 12:45:00,187.69,187.76,187.62,187.74,4935.0,166.5087,166.5708,166.4466,166.553,4935.0
2017-05-10 12:50:00,187.74,187.75,187.56,187.75,5800.0,166.553,166.5619,166.3934,166.5619,5800.0
2017-05-10 12:55:00,187.7,187.7,187.69,187.69,300.0,166.5176,166.5176,166.5087,166.5087,300.0
2017-05-10 13:00:00,187.77,187.88,187.68,187.71,5905.0,166.5797,166.6772,166.4998,166.5264,5905.0
2017-05-10 13:05:00,187.69,187.77,187.61,187.74,12329.0,166.5087,166.5797,166.4377,166.553,12329.0
2017-05-10 13:10:00,187.73,187.85,187.72,187.78,2300.0,166.5442,166.6506,166.5353,166.5885,2300.0
2017-05-10 13:15:00,187.77,187.78,187.73,187.74,1500.0,166.5797,166.5885,166.5442,166.553,1500.0
2017-05-10 13:20:00,187.79,187.83,187.6,187.7,9604.0,166.5974,166.6329,166.4288,166.5176,9604.0
2017-05-10 13:25:00,187.66,187.75,187.66,187.75,1186.0,166.4821,166.5619,166.4821,166.5619,1186.0
2017-05-10 13:30:00,187.8,187.8,187.71,187.77,4500.0,166.6063,166.6063,166.5264,166.5797,4500.0
2017-05-10 13:35:00,187.73,187.73,187.48,187.5,4838.0,166.5442,166.5442,166.3224,166.3401,4838.0
2017-05-10 13:40:00,187.51,187.52,187.39,187.4,2613.0,166.349,166.3579,166.2425,166.2514,2613.0
2017-05-10 13:45:00,187.41,187.56,187.37,187.54,3211.0,166.2603,166.3934,166.2248,166.3756,3211.0
2017-05-10 13:50:00,187.53,187.53,187.45,187.45,2200.0,166.3667,166.3667,166.2958,166.2958,2200.0
2017-05-10 13:55:00,187.45,187.45,187.33,187.33,4143.0,166.2958,166.2958,166.1893,166.1893,4143.0
2017-05-10 14:00:00,187.33,187.48,187.32,187.46,17067.0,166.1893,166.3224,166.1804,166.3046,17067.0
2017-05-10 14:05:00,187.45,187.47,187.4,187.44,6416.0,166.2958,166.3135,166.2514,166.2869,6416.0
2017-05-10 14:10:00,187.46,187.5,187.41,187.47,8522.0,166.3046,166.3401,166.2603,166.3135,8522.0
2017-05-10 14:15:00,187.45,187.45,187.19,187.19,8436.0,166.2958,166.2958,166.0651,166.0651,8436.0
2017-05-10 14:20:00,187.24,187.4,187.13,187.13,5020.0,166.1095,166.2514,166.0119,166.0119,5020.0
2017-05-10 14:25:00,187.21,187.26,187.14,187.14,2900.0,166.0829,166.1272,166.0208,166.0208,2900.0
2017-05-10 14:30:00,187.03,187.12,186.97,187.09,4868.0,165.9232,166.003,165.8699,165.9764,4868.0
2017-05-10 14:35:00,187.14,187.17,187.06,187.06,7046.0,166.0208,166.0474,165.9498,165.9498,7046.0
2017-05-10 14:40:00,187.06,187.17,187.02,187.17,3585.0,165.9498,166.0474,165.9143,166.0474,3585.0
2017-05-10 14:45:00,187.19,187.29,187.17,187.26,5739.0,166.0651,166.1538,166.0474,166.1272,5739.0
2017-05-10 14:50:00,187.27,187.37,187.26,187.27,3388.0,166.1361,166.2248,166.1272,166.1361,3388.0
2017-05-10 14:55:00,187.34,187.46,187.28,187.33,10537.0,166.1982,166.3046,166.145,166.1893,10537.0
2017-05-10 15:00:00,187.37,187.55,187.37,187.55,24240.0,166.2248,166.3845,166.2248,166.3845,24240.0
2017-05-10 15:05:00,187.61,187.77,187.55,187.76,10552.0,166.4377,166.5797,166.3845,166.5708,10552.0
2017-05-10 15:10:00,187.75,187.94,187.75,187.78,4900.0,166.5619,166.7305,166.5619,166.5885,4900.0
2017-05-10 15:15:00,187.75,187.82,187.62,187.78,31084.0,166.5619,166.624,166.4466,166.5885,31084.0
2017-05-10 15:20:00,187.74,187.95,187.74,187.83,14995.0,166.553,166.7393,166.553,166.6329,14995.0
2017-05-10 15:25:00,187.85,187.87,187.78,187.8,8264.0,166.6506,166.6684,166.5885,166.6063,8264.0
2017-05-10 15:30:00,187.78,187.84,187.78,187.81,5459.0,166.5885,166.6418,166.5885,166.6151,5459.0
2017-05-10 15:35:00,187.8,187.8,187.68,187.75,20397.0,166.6063,166.6063,166.4998,166.5619,20397.0
2017-05-10 15:40:00,187.74,187.75,187.66,187.75,15601.0,166.553,166.5619,166.4821,166.5619,15601.0
2017-05-10 15:45:00,187.75,187.75,187.61,187.75,18323.0,166.5619,166.5619,166.4377,166.5619,18323.0
2017-05-10 15:50:00,187.75,187.77,187.68,187.77,22924.0,166.5619,166.5797,166.4998,166.5797,22924.0
2017-05-10 15:55:00,187.76,188.01,187.73,187.9,42853.0,166.5708,166.7926,166.5442,166.695,42853.0
2017-05-11 09:30:00,187.8,188.5,187.25,188.06,13262.0,166.6063,167.2273,166.1183,166.8369,13262.0
2017-05-11 09:35:00,188.06,188.32,186.27,186.54,9925.0,166.8369,167.0676,165.2489,165.4885,9925.0
2017-05-11 09:40:00,186.76,187.07,186.52,186.78,3725.0,165.6836,165.9587,165.4707,165.7014,3725.0
2017-05-11 09:45:00,186.6,186.64,186.14,186.15,3570.0,165.5417,165.5772,165.1336,165.1425,3570.0
2017-05-11 09:50:00,186.12,186.2,185.86,185.9,10974.0,165.1159,165.1868,164.8852,164.9207,10974.0
2017-05-11 09:55:00,185.92,186.12,185.73,186.12,4603.0,164.9384,165.1159,164.7699,165.1159,4603.0
2017-05-11 10:00:00,185.91,185.95,185.56,185.6,5311.0,164.9296,164.965,164.6191,164.6545,5311.0
2017-05-11 10:05:00,185.6,185.77,185.43,185.77,4393.0,164.6545,164.8054,164.5037,164.8054,4393.0
2017-05-11 10:10:00,185.77,186.19,185.73,186.19,4454.0,164.8054,165.178,164.7699,165.178,4454.0
2017-05-11 10:15:00,186.08,186.42,185.98,186.07,3230.0,165.0804,165.382,164.9917,165.0715,3230.0
2017-05-11 10:20:00,185.76,185.83,185.33,185.49,3515.0,164.7965,164.8586,164.415,164.557,3515.0
2017-05-11 10:25:00,185.41,185.63,185.38,185.54,3630.0,164.486,164.6812,164.4594,164.6013,3630.0
2017-05-11 10:30:00,185.58,185.61,185.29,185.45,8506.0,164.6368,164.6634,164.3795,164.5215,8506.0
2017-05-11 10:35:00,185.38,185.67,185.28,185.41,8389.0,164.4594,164.7166,164.3707,164.486,8389.0
2017-05-11 10:40:00,185.4,185.51,185.22,185.22,7273.0,164.4771,164.5747,164.3174,164.3174,7273.0
2017-05-11 10:45:00,185.21,185.41,185.1,185.11,7677.0,164.3086,164.486,164.211,164.2198,7677.0
2017-05-11 10:50:00,185.09,185.59,185.09,185.18,6613.0,164.2021,164.6457,164.2021,164.2819,6613.0
2017-05-11 10:55:00,185.25,185.56,185.24,185.42,4067.0,164.344,164.6191,164.3352,164.4949,4067.0
2017-05-11 11:00:00,185.38,185.38,185.24,185.24,2988.0,164.4594,164.4594,164.3352,164.3352,2988.0
2017-05-11 11:05:00,185.19,185.46,185.06,185.46,6079.0,164.2908,164.5303,164.1755,164.5303,6079.0
2017-05-11 11:10:00,185.61,185.76,185.42,185.52,4900.0,164.6634,164.7965,164.4949,164.5836,4900.0
2017-05-11 11:15:00,185.52,185.62,185.13,185.13,5119.0,164.5836,164.6723,164.2376,164.2376,5119.0
2017-05-11 11:20:00,185.2,185.33,185.0,185.0,1700.0,164.2997,164.415,164.1223,164.1223,1700.0
2017-05-11 11:25:00,185.02,185.17,185.01,185.15,3497.0,164.14,164.2731,164.1311,164.2553,3497.0
2017-05-11 11:30:00,185.01,185.35,185.01,185.28,5700.0,164.1311,164.4328,164.1311,164.3707,5700.0
2017-05-11 11:35:00,185.25,185.5,185.21,185.31,2376.0,164.344,164.5658,164.3086,164.3973,2376.0
2017-05-11 11:40:00,185.22,185.25,185.15,185.17,1670.0,164.3174,164.344,164.2553,164.2731,1670.0
2017-05-11 11:45:00,185.18,185.42,185.13,185.36,2900.0,164.2819,164.4949,164.2376,164.4416,2900.0
2017-05-11 11:50:00,185.38,185.66,185.24,185.59,3900.0,164.4594,164.7078,164.3352,164.6457,3900.0
2017-05-11 11:55:00,185.62,185.96,185.61,185.96,1100.0,164.6723,164.9739,164.6634,164.9739,1100.0
2017-05-11 12:00:00,185.99,186.03,185.62,185.62,4950.0,165.0005,165.036,164.6723,164.6723,4950.0
2017-05-11 12:05:00,185.68,185.81,185.68,185.75,1290.0,164.7255,164.8408,164.7255,164.7876,1290.0
2017-05-11 12:10:00,185.69,185.92,185.6,185.85,5286.0,164.7344,164.9384,164.6545,164.8763,5286.0
2017-05-11 12:15:00,185.89,186.29,185.89,186.18,4500.0,164.9118,165.2667,164.9118,165.1691,4500.0
2017-05-11 12:20:00,186.15,186.37,186.15,186.29,1992.0,165.1425,165.3376,165.1425,165.2667,1992.0
2017-05-11 12:25:00,186.21,186.32,186.15,186.32,3100.0,165.1957,165.2933,165.1425,165.2933,3100.0
2017-05-11 12:30:00,186.35,186.4,186.26,186.29,2600.0,165.3199,165.3643,165.2401,165.2667,2600.0
2017-05-11 12:35:00,186.31,186.36,186.19,186.19,1972.0,165.2844,165.3288,165.178,165.178,1972.0
2017-05-11 12:40:00,186.18,186.33,186.18,186.28,3522.0,165.1691,165.3022,165.1691,165.2578,3522.0
2017-05-11 12:45:00,186.33,186.65,186.29,186.59,2900.0,165.3022,165.586,165.2667,165.5328,2900.0
2017-05-11 12:50:00,186.59,186.6,186.39,186.44,14885.0,165.5328,165.5417,165.3554,165.3997,14885.0
2017-05-11 12:55:00,186.42,186.66,186.38,186.51,3527.0,165.382,165.5949,165.3465,165.4618,3527.0
2017-05-11 13:00:00,186.48,186.55,186.39,186.4,6012.0,165.4352,165.4973,165.3554,165.3643,6012.0
2017-05-11 13:05:00,186.4,186.7,186.4,186.6,2562.0,165.3643,165.6304,165.3643,165.5417,2562.0
2017-05-11 13:10:00,186.59,186.67,186.55,186.62,4213.0,165.5328,165.6038,165.4973,165.5594,4213.0
2017-05-11 13:15:00,186.67,187.05,186.65,186.85,10709.0,165.6038,165.9409,165.586,165.7635,10709.0
2017-05-11 13:20:00,186.8,186.84,186.77,186.77,1331.0,165.7191,165.7546,165.6925,165.6925,1331.0
2017-05-11 13:25:00,186.75,186.8,186.63,186.71,2500.0,165.6748,165.7191,165.5683,165.6393,2500.0
2017-05-11 13:30:00,186.71,186.75,186.5,186.58,3000.0,165.6393,165.6748,165.453,165.5239,3000.0
2017-05-11 13:35:00,186.6,186.64,186.51,186.51,1801.0,165.5417,165.5772,165.4618,165.4618,1801.0
2017-05-11 13:40:00,186.49,186.67,186.48,186.67,1814.0,165.4441,165.6038,165.4352,165.6038,1814.0
2017-05-11 13:45:00,186.61,186.88,186.55,186.82,4055.0,165.5506,165.7901,165.4973,165.7369,4055.0
2017-05-11 13:50:00,186.81,186.87,186.66,186.69,3125.0,165.728,165.7812,165.5949,165.6215,3125.0
2017-05-11 13:55:00,186.66,186.8,186.66,186.79,1800.0,165.5949,165.7191,165.5949,165.7102,1800.0
2017-05-11 14:00:00,186.81,186.88,186.7,186.8,2460.0,165.728,165.7901,165.6304,165.7191,2460.0
2017-05-11 14:05:00,186.73,186.78,186.46,186.48,2595.0,165.657,165.7014,165.4175,165.4352,2595.0
2017-05-11 14:10:00,186.47,186.47,186.25,186.33,1583.0,165.4264,165.4264,165.2312,165.3022,1583.0
2017-05-11 14:15:00,186.33,186.74,186.25,186.74,4906.0,165.3022,165.6659,165.2312,165.6659,4906.0
2017-05-11 14:20:00,186.73,186.86,186.73,186.74,4183.0,165.657,165.7724,165.657,165.6659,4183.0
2017-05-11 14:25:00,186.74,186.81,186.62,186.79,5823.0,165.6659,165.728,165.5594,165.7102,5823.0
2017-05-11 14:30:00,186.77,186.86,186.77,186.81,4250.0,165.6925,165.7724,165.6925,165.728,4250.0
2017-05-11 14:35:00,186.79,187.06,186.76,187.06,11776.0,165.7102,165.9498,165.6836,165.9498,11776.0
2017-05-11 14:40:00,186.96,186.98,186.85,186.88,3800.0,165.8611,165.8788,165.7635,165.7901,3800.0
2017-05-11 14:45:00,186.88,187.03,186.87,186.98,9010.0,165.7901,165.9232,165.7812,165.8788,9010.0
2017-05-11 14:50:00,186.95,187.0,186.82,186.9,7900.0,165.8522,165.8966,165.7369,165.8078,7900.0
2017-05-11 14:55:00,186.85,187.01,186.82,186.93,12888.0,165.7635,165.9054,165.7369,165.8345,12888.0
2017-05-11 15:00:00,186.96,187.01,186.92,186.94,4032.0,165.8611,165.9054,165.8256,165.8433,4032.0
2017-05-11 15:05:00,186.96,187.22,186.92,186.97,7716.0,165.8611,166.0917,165.8256,165.8699,7716.0
2017-05-11 15:10:00,187.0,187.13,187.0,187.13,4289.0,165.8966,166.0119,165.8966,166.0119,4289.0
2017-05-11 15:15:00,187.15,187.15,186.93,186.99,7611.0,166.0296,166.0296,165.8345,165.8877,7611.0
2017-05-11 15:20:00,187.02,187.04,186.94,187.03,19258.0,165.9143,165.932,165.8433,165.9232,19258.0
2017-05-11 15:25:00,187.0,187.05,186.93,186.98,8734.0,165.8966,165.9409,165.8345,165.8788,8734.0
2017-05-11 15:30:00,186.99,187.16,186.94,187.06,12094.0,165.8877,166.0385,165.8433,165.9498,12094.0
2017-05-11 15:35:00,187.11,187.48,187.11,187.41,12955.0,165.9941,166.3224,165.9941,166.2603,12955.0
2017-05-11 15:40:00,187.39,187.49,187.35,187.42,9846.0,166.2425,166.3313,166.2071,166.2692,9846.0
2017-05-11 15:45:00,187.4,187.72,187.4,187.62,20405.0,166.2514,166.5353,166.2514,166.4466,20405.0
2017-05-11 15:50:00,187.63,187.67,187.48,187.52,26381.0,166.4555,166.4909,166.3224,166.3579,26381.0
2017-05-11 15:55:00,187.54,187.82,187.49,187.67,49256.0,166.3756,166.624,166.3313,166.4909,49256.0
2017-05-12 09:30:00,187.4,187.4,187.08,187.08,3762.0,166.2514,166.2514,165.9675,165.9675,3762.0
2017-05-12 09:35:00,186.97,187.07,186.51,186.82,4300.0,165.8699,165.9587,165.4618,165.7369,4300.0
2017-05-12 09:40:00,187.17,187.41,186.87,187.18,5900.0,166.0474,166.2603,165.7812,166.0562,5900.0
2017-05-12 09:45:00,186.91,187.42,186.91,187.4,4104.0,165.8167,166.2692,165.8167,166.2514,4104.0
2017-05-12 09:50:00,187.38,187.47,187.12,187.44,7625.0,166.2337,166.3135,166.003,166.2869,7625.0
2017-05-12 09:55:00,187.34,187.35,187.14,187.3,2905.0,166.1982,166.2071,166.0208,166.1627,2905.0
2017-05-12 10:00:00,187.33,187.33,186.71,186.71,6947.0,166.1893,166.1893,165.6393,165.6393,6947.0
2017-05-12 10:05:00,186.67,187.31,186.16,186.7,47169.0,165.6038,166.1716,165.1513,165.6304,47169.0
2017-05-12 10:10:00,186.61,186.61,186.07,186.31,2125.0,165.5506,165.5506,165.0715,165.2844,2125.0
2017-05-12 10:15:00,186.41,186.5,186.17,186.18,4075.0,165.3731,165.453,165.1602,165.1691,4075.0
2017-05-12 10:20:00,186.22,186.37,185.96,186.29,5695.0,165.2046,165.3376,164.9739,165.2667,5695.0
2017-05-12 10:25:00,186.27,186.27,185.88,186.14,5433.0,165.2489,165.2489,164.9029,165.1336,5433.0
2017-05-12 10:30:00,186.04,186.09,185.69,185.94,2851.0,165.0449,165.0892,164.7344,164.9562,2851.0
2017-05-12 10:35:00,186.0,186.02,185.81,185.82,6400.0,165.0094,165.0271,164.8408,164.8497,6400.0
2017-05-12 10:40:00,185.92,185.92,185.69,185.69,4350.0,164.9384,164.9384,164.7344,164.7344,4350.0
2017-05-12 10:45:00,185.63,185.78,185.46,185.74,7600.0,164.6812,164.8142,164.5303,164.7787,7600.0
2017-05-12 10:50:00,185.74,185.79,185.48,185.61,3668.0,164.7787,164.8231,164.5481,164.6634,3668.0
2017-05-12 10:55:00,185.62,185.75,185.52,185.75,5200.0,164.6723,164.7876,164.5836,164.7876,5200.0
2017-05-12 11:00:00,185.69,185.75,185.63,185.7,3306.0,164.7344,164.7876,164.6812,164.7433,3306.0
2017-05-12 11:05:00,185.7,185.8,185.63,185.79,10000.0,164.7433,164.832,164.6812,164.8231,10000.0
2017-05-12 11:10:00,185.84,185.94,185.62,185.68,10456.0,164.8675,164.9562,164.6723,164.7255,10456.0
2017-05-12 11:15:00,185.74,185.8,185.34,185.34,13095.0,164.7787,164.832,164.4239,164.4239,13095.0
2017-05-12 11:20:00,185.44,185.63,185.43,185.56,5525.0,164.5126,164.6812,164.5037,164.6191,5525.0
2017-05-12 11:25:00,185.56,185.94,185.48,185.94,10700.0,164.6191,164.9562,164.5481,164.9562,10700.0
2017-05-12 11:30:00,185.97,186.26,185.97,186.25,2665.0,164.9828,165.2401,164.9828,165.2312,2665.0
2017-05-12 11:35:00,186.35,186.44,186.14,186.25,21000.0,165.3199,165.3997,165.1336,165.2312,21000.0
2017-05-12 11:40:00,186.25,186.25,186.03,186.14,4633.0,165.2312,165.2312,165.036,165.1336,4633.0
2017-05-12 11:45:00,186.17,186.21,185.99,186.02,10023.0,165.1602,165.1957,165.0005,165.0271,10023.0
2017-05-12 11:50:00,186.03,186.08,185.87,185.96,1500.0,165.036,165.0804,164.8941,164.9739,1500.0
2017-05-12 11:55:00,185.96,185.96,185.65,185.65,2200.0,164.9739,164.9739,164.6989,164.6989,2200.0
2017-05-12 12:00:00,185.67,185.67,185.48,185.54,4796.0,164.7166,164.7166,164.5481,164.6013,4796.0
2017-05-12 12:05:00,185.57,185.64,185.4,185.42,1810.0,164.6279,164.69,164.4771,164.4949,1810.0
2017-05-12 12:10:00,185.35,185.36,185.09,185.17,6345.0,164.4328,164.4416,164.2021,164.2731,6345.0
2017-05-12 12:15:00,185.17,185.31,185.17,185.22,4823.0,164.2731,164.3973,164.2731,164.3174,4823.0
2017-05-12 12:20:00,185.21,185.21,185.04,185.06,1500.0,164.3086,164.3086,164.1577,164.1755,1500.0
2017-05-12 12:25:00,185.04,185.18,185.03,185.05,3282.0,164.1577,164.2819,164.1489,164.1666,3282.0
2017-05-12 12:30:00,185.03,185.16,184.96,184.97,5100.0,164.1489,164.2642,164.0868,164.0956,5100.0
2017-05-12 12:35:00,184.96,185.1,184.88,185.03,3400.0,164.0868,164.211,164.0158,164.1489,3400.0
2017-05-12 12:40:00,185.02,185.02,184.93,184.93,1901.0,164.14,164.14,164.0602,164.0602,1901.0
2017-05-12 12:45:00,184.88,184.89,184.7,184.7,4500.0,164.0158,164.0247,163.8561,163.8561,4500.0
2017-05-12 12:50:00,184.71,184.95,184.68,184.76,6670.0,163.865,164.0779,163.8384,163.9093,6670.0
2017-05-12 12:55:00,184.72,184.86,184.68,184.86,4440.0,163.8739,163.9981,163.8384,163.9981,4440.0
2017-05-12 13:00:00,184.84,184.9,184.77,184.86,3300.0,163.9803,164.0335,163.9182,163.9981,3300.0
2017-05-12 13:05:00,184.85,184.85,184.7,184.71,1201.0,163.9892,163.9892,163.8561,163.865,1201.0
2017-05-12 13:10:00,184.71,184.75,184.55,184.56,6050.0,163.865,163.9005,163.723,163.7319,6050.0
2017-05-12 13:15:00,184.63,184.77,184.57,184.57,3814.0,163.794,163.9182,163.7408,163.7408,3814.0
2017-05-12 13:20:00,184.59,184.66,184.59,184.66,200.0,163.7585,163.8206,163.7585,163.8206,200.0
2017-05-12 13:25:00,184.68,184.83,184.62,184.73,5278.0,163.8384,163.9714,163.7851,163.8827,5278.0
2017-05-12 13:30:00,184.8,184.82,184.71,184.73,4406.0,163.9448,163.9626,163.865,163.8827,4406.0
2017-05-12 13:35:00,184.75,184.77,184.68,184.77,1820.0,163.9005,163.9182,163.8384,163.9182,1820.0
2017-05-12 13:40:00,184.74,184.74,184.62,184.69,14120.0,163.8916,163.8916,163.7851,163.8472,14120.0
2017-05-12 13:45:00,184.64,184.66,184.47,184.47,7456.0,163.8029,163.8206,163.6521,163.6521,7456.0
2017-05-12 13:50:00,184.5,184.54,184.35,184.4,10429.0,163.6787,163.7142,163.5456,163.59,10429.0
2017-05-12 13:55:00,184.4,184.42,184.25,184.25,3107.0,163.59,163.6077,163.4569,163.4569,3107.0
2017-05-12 14:00:00,184.23,184.32,184.14,184.2,3759.0,163.4392,163.519,163.3593,163.4125,3759.0
2017-05-12 14:05:00,184.22,184.61,184.22,184.47,16103.0,163.4303,163.7763,163.4303,163.6521,16103.0
2017-05-12 14:10:00,184.39,184.71,184.39,184.63,5161.0,163.5811,163.865,163.5811,163.794,5161.0
2017-05-12 14:15:00,184.56,184.65,184.41,184.48,4260.0,163.7319,163.8118,163.5988,163.6609,4260.0
2017-05-12 14:20:00,184.47,184.47,184.16,184.16,2088.0,163.6521,163.6521,163.3771,163.3771,2088.0
2017-05-12 14:25:00,184.17,184.24,184.07,184.07,6978.0,163.3859,163.448,163.2972,163.2972,6978.0
2017-05-12 14:30:00,184.05,184.25,183.92,184.07,14686.0,163.2795,163.4569,163.1641,163.2972,14686.0
2017-05-12 14:35:00,184.18,184.24,184.12,184.12,3415.0,163.3948,163.448,163.3416,163.3416,3415.0
2017-05-12 14:40:00,184.13,184.4,184.13,184.34,3409.0,163.3504,163.59,163.3504,163.5367,3409.0
2017-05-12 14:45:00,184.42,184.54,184.22,184.24,6454.0,163.6077,163.7142,163.4303,163.448,6454.0
2017-05-12 14:50:00,184.23,184.41,184.18,184.33,2900.0,163.4392,163.5988,163.3948,163.5279,2900.0
2017-05-12 14:55:00,184.31,184.34,184.15,184.34,8428.0,163.5101,163.5367,163.3682,163.5367,8428.0
2017-05-12 15:00:00,184.36,184.51,184.25,184.51,11211.0,163.5545,163.6876,163.4569,163.6876,11211.0
2017-05-12 15:05:00,184.45,184.95,184.45,184.83,3218.0,163.6343,164.0779,163.6343,163.9714,3218.0
2017-05-12 15:10:00,184.85,184.88,184.51,184.53,5192.0,163.9892,164.0158,163.6876,163.7053,5192.0
2017-05-12 15:15:00,184.56,184.68,184.55,184.58,4231.0,163.7319,163.8384,163.723,163.7497,4231.0
2017-05-12 15:20:00,184.63,184.64,184.5,184.55,6288.0,163.794,163.8029,163.6787,163.723,6288.0
2017-05-12 15:25:00,184.59,184.83,184.59,184.74,11814.0,163.7585,163.9714,163.7585,163.8916,11814.0
2017-05-12 15:30:00,184.72,184.79,184.65,184.73,8346.0,163.8739,163.936,163.8118,163.8827,8346.0
2017-05-12 15:35:00,184.74,184.74,184.49,184.51,12314.0,163.8916,163.8916,163.6698,163.6876,12314.0
2017-05-12 15:40:00,184.52,184.78,184.51,184.75,14289.0,163.6964,163.9271,163.6876,163.9005,14289.0
2017-05-12 15:45:00,184.7,184.77,184.49,184.59,18832.0,163.8561,163.9182,163.6698,163.7585,18832.0
2017-05-12 15:50:00,184.64,184.64,184.52,184.56,14606.0,163.8029,163.8029,163.6964,163.7319,14606.0
2017-05-12 15:55:00,184.59,184.73,184.54,184.54,20751.0,163.7585,163.8827,163.7142,163.7142,20751.0
2017-05-15 09:30:00,184.6,184.99,183.81,183.81,11935.0,163.7674,164.1134,163.0666,163.0666,11935.0
2017-05-15 09:35:00,183.96,184.22,183.35,183.47,13438.0,163.1996,163.4303,162.6585,162.7649,13438.0
2017-05-15 09:40:00,183.47,183.75,183.38,183.38,15843.0,162.7649,163.0133,162.6851,162.6851,15843.0
2017-05-15 09:45:00,183.37,183.37,182.04,182.05,21998.0,162.6762,162.6762,161.4963,161.5052,21998.0
2017-05-15 09:50:00,182.18,182.36,181.06,181.16,72307.0,161.6205,161.7802,160.6269,160.7156,72307.0
2017-05-15 09:55:00,181.18,181.53,180.8,180.83,25520.0,160.7334,161.0439,160.3962,160.4229,25520.0
2017-05-15 10:00:00,180.98,181.22,180.75,181.05,35200.0,160.5559,160.7688,160.3519,160.618,35200.0
2017-05-15 10:05:00,181.07,181.33,180.73,180.89,19864.0,160.6358,160.8664,160.3341,160.4761,19864.0
2017-05-15 10:10:00,180.9,180.98,180.43,180.54,25745.0,160.485,160.5559,160.068,160.1656,25745.0
2017-05-15 10:15:00,180.54,180.67,180.16,180.17,19010.0,160.1656,160.2809,159.8285,159.8373,19010.0
2017-05-15 10:20:00,180.22,180.76,179.78,180.67,31845.0,159.8817,160.3608,159.4913,160.2809,31845.0
2017-05-15 10:25:00,180.76,181.5,180.67,181.28,11842.0,160.3608,161.0172,160.2809,160.8221,11842.0
2017-05-15 10:30:00,181.28,181.28,180.51,180.72,13496.0,160.8221,160.8221,160.139,160.3253,13496.0
2017-05-15 10:35:00,180.83,181.15,180.67,181.14,6661.0,160.4229,160.7067,160.2809,160.6979,6661.0
2017-05-15 10:40:00,181.0,181.14,180.75,180.81,8680.0,160.5737,160.6979,160.3519,160.4051,8680.0
2017-05-15 10:45:00,180.88,180.94,180.52,180.88,7312.0,160.4672,160.5204,160.1478,160.4672,7312.0
2017-05-15 10:50:00,180.78,181.2,180.78,180.91,6450.0,160.3785,160.7511,160.3785,160.4938,6450.0
2017-05-15 10:55:00,181.03,181.05,180.64,180.64,11200.0,160.6003,160.618,160.2543,160.2543,11200.0
2017-05-15 11:00:00,180.78,180.8,180.63,180.8,8549.0,160.3785,160.3962,160.2454,160.3962,8549.0
2017-05-15 11:05:00,180.8,181.05,180.7,181.05,9415.0,160.3962,160.618,160.3075,160.618,9415.0
2017-05-15 11:10:00,181.09,181.11,180.38,180.38,9133.0,160.6535,160.6713,160.0236,160.0236,9133.0
2017-05-15 11:15:00,180.37,180.58,180.0,180.45,12844.0,160.0148,160.2011,159.6865,160.0857,12844.0
2017-05-15 11:20:00,180.44,180.72,180.31,180.52,10468.0,160.0769,160.3253,159.9615,160.1478,10468.0
2017-05-15 11:25:00,180.55,180.55,179.68,180.4,28291.0,160.1745,160.1745,159.4026,160.0414,28291.0
2017-05-15 11:30:00,180.35,180.4,180.22,180.28,7748.0,159.997,160.0414,159.8817,159.9349,7748.0
2017-05-15 11:35:00,180.36,180.4,180.03,180.21,28466.0,160.0059,160.0414,159.7131,159.8728,28466.0
2017-05-15 11:40:00,180.22,180.77,180.18,180.77,8150.0,159.8817,160.3696,159.8462,160.3696,8150.0
2017-05-15 11:45:00,180.81,180.96,180.61,180.87,8274.0,160.4051,160.5382,160.2277,160.4583,8274.0
2017-05-15 11:50:00,180.89,181.1,180.85,180.92,10912.0,160.4761,160.6624,160.4406,160.5027,10912.0
2017-05-15 11:55:00,180.94,181.0,180.73,180.99,5627.0,160.5204,160.5737,160.3341,160.5648,5627.0
2017-05-15 12:00:00,180.99,181.06,180.71,180.89,12929.0,160.5648,160.6269,160.3164,160.4761,12929.0
2017-05-15 12:05:00,180.87,180.94,180.71,180.75,5900.0,160.4583,160.5204,160.3164,160.3519,5900.0
2017-05-15 12:10:00,180.79,181.04,180.78,180.78,11551.0,160.3874,160.6092,160.3785,160.3785,11551.0
2017-05-15 12:15:00,180.9,181.13,180.83,181.05,12992.0,160.485,160.689,160.4229,160.618,12992.0
2017-05-15 12:20:00,181.03,181.25,181.0,181.14,8810.0,160.6003,160.7955,160.5737,160.6979,8810.0
2017-05-15 12:25:00,181.2,181.27,181.0,181.27,8793.0,160.7511,160.8132,160.5737,160.8132,8793.0
2017-05-15 12:30:00,181.21,181.25,181.0,181.1,9916.0,160.76,160.7955,160.5737,160.6624,9916.0
2017-05-15 12:35:00,181.16,181.18,180.8,180.82,8400.0,160.7156,160.7334,160.3962,160.414,8400.0
2017-05-15 12:40:00,180.81,180.87,180.56,180.66,10570.0,160.4051,160.4583,160.1833,160.272,10570.0
2017-05-15 12:45:00,180.67,180.97,180.67,180.97,4619.0,160.2809,160.5471,160.2809,160.5471,4619.0
2017-05-15 12:50:00,180.89,180.97,180.61,180.61,5828.0,160.4761,160.5471,160.2277,160.2277,5828.0
2017-05-15 12:55:00,180.65,180.85,180.62,180.8,4678.0,160.2632,160.4406,160.2366,160.3962,4678.0
2017-05-15 13:00:00,180.85,180.89,180.83,180.86,2800.0,160.4406,160.4761,160.4229,160.4495,2800.0
2017-05-15 13:05:00,180.84,180.97,180.69,180.74,13333.0,160.4317,160.5471,160.2987,160.343,13333.0
2017-05-15 13:10:00,180.79,180.8,180.51,180.51,11211.0,160.3874,160.3962,160.139,160.139,11211.0
2017-05-15 13:15:00,180.6,180.65,180.39,180.55,23130.0,160.2188,160.2632,160.0325,160.1745,23130.0
2017-05-15 13:20:00,180.51,180.59,180.27,180.31,15174.0,160.139,160.2099,159.926,159.9615,15174.0
2017-05-15 13:25:00,180.31,180.35,180.01,180.05,13857.0,159.9615,159.997,159.6954,159.7309,13857.0
2017-05-15 13:30:00,180.05,180.21,180.01,180.13,10268.0,159.7309,159.8728,159.6954,159.8018,10268.0
2017-05-15 13:35:00,180.14,180.4,180.1,180.28,9228.0,159.8107,160.0414,159.7752,159.9349,9228.0
2017-05-15 13:40:00,180.27,180.27,180.01,180.06,11987.0,159.926,159.926,159.6954,159.7397,11987.0
2017-05-15 13:45:00,180.07,180.27,180.05,180.26,5570.0,159.7486,159.926,159.7309,159.9172,5570.0
2017-05-15 13:50:00,180.19,180.23,180.09,180.23,6927.0,159.8551,159.8906,159.7664,159.8906,6927.0
2017-05-15 13:55:00,180.24,180.25,179.98,179.98,11256.0,159.8994,159.9083,159.6688,159.6688,11256.0
2017-05-15 14:00:00,180.02,180.03,179.92,180.01,12636.0,159.7043,159.7131,159.6155,159.6954,12636.0
2017-05-15 14:05:00,180.02,180.04,179.95,179.98,8793.0,159.7043,159.722,159.6422,159.6688,8793.0
2017-05-15 14:10:00,180.0,180.06,179.88,179.92,9444.0,159.6865,159.7397,159.5801,159.6155,9444.0
2017-05-15 14:15:00,179.96,180.09,179.77,179.85,14712.0,159.651,159.7664,159.4825,159.5534,14712.0
2017-05-15 14:20:00,179.85,180.12,179.8,179.91,6333.0,159.5534,159.793,159.5091,159.6067,6333.0
2017-05-15 14:25:00,179.88,179.88,179.71,179.8,6656.0,159.5801,159.5801,159.4292,159.5091,6656.0
2017-05-15 14:30:00,179.85,179.9,179.69,179.74,5047.0,159.5534,159.5978,159.4115,159.4559,5047.0
2017-05-15 14:35:00,179.71,179.87,179.71,179.86,5997.0,159.4292,159.5712,159.4292,159.5623,5997.0
2017-05-15 14:40:00,179.86,179.88,179.8,179.8,6323.0,159.5623,159.5801,159.5091,159.5091,6323.0
2017-05-15 14:45:00,179.78,180.0,179.78,179.99,15959.0,159.4913,159.6865,159.4913,159.6776,15959.0
2017-05-15 14:50:00,179.99,180.0,179.93,179.95,5134.0,159.6776,159.6865,159.6244,159.6422,5134.0
2017-05-15 14:55:00,179.97,180.11,179.88,180.11,11129.0,159.6599,159.7841,159.5801,159.7841,11129.0
2017-05-15 15:00:00,180.17,180.5,180.17,180.39,8733.0,159.8373,160.1301,159.8373,160.0325,8733.0
2017-05-15 15:05:00,180.42,180.57,180.37,180.54,7433.0,160.0591,160.1922,160.0148,160.1656,7433.0
2017-05-15 15:10:00,180.48,180.73,180.48,180.73,5000.0,160.1124,160.3341,160.1124,160.3341,5000.0
2017-05-15 15:15:00,180.74,180.79,180.68,180.74,9224.0,160.343,160.3874,160.2898,160.343,9224.0
2017-05-15 15:20:00,180.71,180.9,180.71,180.9,6278.0,160.3164,160.485,160.3164,160.485,6278.0
2017-05-15 15:25:00,180.92,181.13,180.92,181.02,6678.0,160.5027,160.689,160.5027,160.5914,6678.0
2017-05-15 15:30:00,181.03,181.29,181.03,181.26,14348.0,160.6003,160.8309,160.6003,160.8043,14348.0
2017-05-15 15:35:00,181.33,181.36,181.2,181.22,13827.0,160.8664,160.893,160.7511,160.7688,13827.0
2017-05-15 15:40:00,181.26,181.3,181.18,181.23,14971.0,160.8043,160.8398,160.7334,160.7777,14971.0
2017-05-15 15:45:00,181.27,181.39,181.23,181.34,26460.0,160.8132,160.9197,160.7777,160.8753,26460.0
2017-05-15 15:50:00,181.34,181.41,181.28,181.33,22389.0,160.8753,160.9374,160.8221,160.8664,22389.0
2017-05-15 15:55:00,181.33,181.49,181.27,181.29,50251.0,160.8664,161.0084,160.8132,160.8309,50251.0
2017-05-16 09:30:00,181.04,181.22,180.42,180.85,9243.0,160.6092,160.7688,160.0591,160.4406,9243.0
2017-05-16 09:35:00,180.84,180.85,180.05,180.06,3555.0,160.4317,160.4406,159.7309,159.7397,3555.0
2017-05-16 09:40:00,180.05,180.16,179.64,179.98,18823.0,159.7309,159.8285,159.3671,159.6688,18823.0
2017-05-16 09:45:00,179.94,180.02,179.75,180.02,3445.0,159.6333,159.7043,159.4647,159.7043,3445.0
2017-05-16 09:50:00,179.97,180.1,179.77,179.78,22714.0,159.6599,159.7752,159.4825,159.4913,22714.0
2017-05-16 09:55:00,179.93,180.04,179.87,179.87,5129.0,159.6244,159.722,159.5712,159.5712,5129.0
2017-05-16 10:00:00,179.91,180.14,179.89,179.91,10539.0,159.6067,159.8107,159.5889,159.6067,10539.0
2017-05-16 10:05:00,179.97,180.28,179.96,180.14,10070.0,159.6599,159.9349,159.651,159.8107,10070.0
2017-05-16 10:10:00,180.11,180.19,179.88,180.08,10428.0,159.7841,159.8551,159.5801,159.7575,10428.0
2017-05-16 10:15:00,180.05,180.34,179.9,180.34,7650.0,159.7309,159.9881,159.5978,159.9881,7650.0
2017-05-16 10:20:00,180.31,180.36,180.0,180.0,5183.0,159.9615,160.0059,159.6865,159.6865,5183.0
2017-05-16 10:25:00,179.98,180.06,179.94,179.96,5934.0,159.6688,159.7397,159.6333,159.651,5934.0
2017-05-16 10:30:00,180.0,180.13,179.96,180.07,7614.0,159.6865,159.8018,159.651,159.7486,7614.0
2017-05-16 10:35:00,179.98,180.03,179.83,179.94,7600.0,159.6688,159.7131,159.5357,159.6333,7600.0
2017-05-16 10:40:00,179.8,179.86,179.69,179.7,5349.0,159.5091,159.5623,159.4115,159.4204,5349.0
2017-05-16 10:45:00,179.69,179.87,179.64,179.82,10049.0,159.4115,159.5712,159.3671,159.5268,10049.0
2017-05-16 10:50:00,179.87,180.15,179.86,180.07,6161.0,159.5712,159.8196,159.5623,159.7486,6161.0
2017-05-16 10:55:00,180.06,180.16,179.99,180.03,5729.0,159.7397,159.8285,159.6776,159.7131,5729.0
2017-05-16 11:00:00,180.08,180.21,179.93,180.21,6673.0,159.7575,159.8728,159.6244,159.8728,6673.0
2017-05-16 11:05:00,180.24,180.28,180.19,180.2,2400.0,159.8994,159.9349,159.8551,159.8639,2400.0
2017-05-16 11:10:00,180.26,180.37,180.13,180.18,7060.0,159.9172,160.0148,159.8018,159.8462,7060.0
2017-05-16 11:15:00,180.18,180.22,179.93,179.93,5154.0,159.8462,159.8817,159.6244,159.6244,5154.0
2017-05-16 11:20:00,179.93,180.07,179.93,180.05,12333.0,159.6244,159.7486,159.6244,159.7309,12333.0
2017-05-16 11:25:00,180.02,180.02,179.81,179.9,8917.0,159.7043,159.7043,159.518,159.5978,8917.0
2017-05-16 11:30:00,179.94,179.94,179.58,179.61,7050.0,159.6333,159.6333,159.3139,159.3405,7050.0
2017-05-16 11:35:00,179.6,179.78,179.6,179.7,6468.0,159.3317,159.4913,159.3317,159.4204,6468.0
2017-05-16 11:40:00,179.75,179.95,179.75,179.95,4900.0,159.4647,159.6422,159.4647,159.6422,4900.0
2017-05-16 11:45:00,179.92,180.0,179.59,179.83,13773.0,159.6155,159.6865,159.3228,159.5357,13773.0
2017-05-16 11:50:00,179.87,180.09,179.82,179.83,20255.0,159.5712,159.7664,159.5268,159.5357,20255.0
2017-05-16 11:55:00,179.84,179.88,179.73,179.78,12301.0,159.5446,159.5801,159.447,159.4913,12301.0
2017-05-16 12:00:00,179.77,179.83,179.58,179.71,15362.0,159.4825,159.5357,159.3139,159.4292,15362.0
2017-05-16 12:05:00,179.71,179.95,179.71,179.91,8365.0,159.4292,159.6422,159.4292,159.6067,8365.0
2017-05-16 12:10:00,179.95,179.99,179.83,179.84,6551.0,159.6422,159.6776,159.5357,159.5446,6551.0
2017-05-16 12:15:00,179.9,180.17,179.9,180.07,6650.0,159.5978,159.8373,159.5978,159.7486,6650.0
2017-05-16 12:20:00,180.08,180.12,180.05,180.05,1500.0,159.7575,159.793,159.7309,159.7309,1500.0
2017-05-16 12:25:00,180.07,180.35,180.07,180.15,4310.0,159.7486,159.997,159.7486,159.8196,4310.0
2017-05-16 12:30:00,180.15,180.3,180.15,180.28,2200.0,159.8196,159.9527,159.8196,159.9349,2200.0
2017-05-16 12:35:00,180.34,180.51,180.27,180.51,3686.0,159.9881,160.139,159.926,160.139,3686.0
2017-05-16 12:40:00,180.51,180.55,180.16,180.16,4459.0,160.139,160.1745,159.8285,159.8285,4459.0
2017-05-16 12:45:00,180.18,180.25,180.01,180.09,2470.0,159.8462,159.9083,159.6954,159.7664,2470.0
2017-05-16 12:50:00,180.11,180.28,180.07,180.28,6639.0,159.7841,159.9349,159.7486,159.9349,6639.0
2017-05-16 12:55:00,180.25,180.25,180.08,180.15,2595.0,159.9083,159.9083,159.7575,159.8196,2595.0
2017-05-16 13:00:00,180.19,180.19,179.7,179.85,8645.0,159.8551,159.8551,159.4204,159.5534,8645.0
2017-05-16 13:05:00,179.85,179.89,179.66,179.79,6871.0,159.5534,159.5889,159.3849,159.5002,6871.0
2017-05-16 13:10:00,179.83,179.85,179.72,179.75,2400.0,159.5357,159.5534,159.4381,159.4647,2400.0
2017-05-16 13:15:00,179.79,179.79,179.55,179.55,4573.0,159.5002,159.5002,159.2873,159.2873,4573.0
2017-05-16 13:20:00,179.52,179.57,179.44,179.49,4617.0,159.2607,159.305,159.1897,159.2341,4617.0
2017-05-16 13:25:00,179.48,179.83,179.43,179.77,11412.0,159.2252,159.5357,159.1808,159.4825,11412.0
2017-05-16 13:30:00,179.77,179.95,179.7,179.72,4000.0,159.4825,159.6422,159.4204,159.4381,4000.0
2017-05-16 13:35:00,179.68,179.68,179.68,179.68,100.0,159.4026,159.4026,159.4026,159.4026,100.0
2017-05-16 13:40:00,179.68,179.8,179.65,179.71,7153.0,159.4026,159.5091,159.376,159.4292,7153.0
2017-05-16 13:45:00,179.71,179.71,179.61,179.62,3200.0,159.4292,159.4292,159.3405,159.3494,3200.0
2017-05-16 13:50:00,179.68,179.69,179.51,179.51,7271.0,159.4026,159.4115,159.2518,159.2518,7271.0
2017-05-16 13:55:00,179.57,179.6,179.43,179.47,6384.0,159.305,159.3317,159.1808,159.2163,6384.0
2017-05-16 14:00:00,179.57,179.6,179.53,179.57,3200.0,159.305,159.3317,159.2696,159.305,3200.0
2017-05-16 14:05:00,179.57,179.66,179.57,179.61,6800.0,159.305,159.3849,159.305,159.3405,6800.0
2017-05-16 14:10:00,179.63,179.77,179.6,179.66,6600.0,159.3583,159.4825,159.3317,159.3849,6600.0
2017-05-16 14:15:00,179.7,179.73,179.63,179.67,11744.0,159.4204,159.447,159.3583,159.3938,11744.0
2017-05-16 14:20:00,179.68,179.68,179.55,179.59,6674.0,159.4026,159.4026,159.2873,159.3228,6674.0
2017-05-16 14:25:00,179.55,179.58,179.45,179.53,7093.0,159.2873,159.3139,159.1986,159.2696,7093.0
2017-05-16 14:30:00,179.48,179.53,179.42,179.46,2528.0,159.2252,159.2696,159.172,159.2075,2528.0
2017-05-16 14:35:00,179.44,179.44,179.26,179.3,3757.0,159.1897,159.1897,159.03,159.0655,3757.0
2017-05-16 14:40:00,179.22,179.34,179.21,179.23,7505.0,158.9945,159.101,158.9857,159.0034,7505.0
2017-05-16 14:45:00,179.22,179.24,179.12,179.15,3700.0,158.9945,159.0123,158.9058,158.9324,3700.0
2017-05-16 14:50:00,179.19,179.19,179.04,179.08,7120.0,158.9679,158.9679,158.8349,158.8703,7120.0
2017-05-16 14:55:00,179.05,179.12,179.0,179.1,7151.0,158.8437,158.9058,158.7994,158.8881,7151.0
2017-05-16 15:00:00,179.09,179.26,179.09,179.17,7353.0,158.8792,159.03,158.8792,158.9502,7353.0
2017-05-16 15:05:00,179.17,179.19,179.04,179.04,6577.0,158.9502,158.9679,158.8349,158.8349,6577.0
2017-05-16 15:10:00,179.03,179.05,178.86,178.9,10036.0,158.826,158.8437,158.6752,158.7107,10036.0
2017-05-16 15:15:00,178.86,178.88,178.61,178.61,13400.0,158.6752,158.6929,158.4534,158.4534,13400.0
2017-05-16 15:20:00,178.6,178.85,178.42,178.72,22609.0,158.4445,158.6663,158.2848,158.551,22609.0
2017-05-16 15:25:00,178.74,178.74,178.64,178.67,11385.0,158.5687,158.5687,158.48,158.5066,11385.0
2017-05-16 15:30:00,178.67,179.08,178.67,179.07,16276.0,158.5066,158.8703,158.5066,158.8615,16276.0
2017-05-16 15:35:00,179.1,179.39,179.1,179.2,14026.0,158.8881,159.1454,158.8881,158.9768,14026.0
2017-05-16 15:40:00,179.24,179.39,179.24,179.3,10536.0,159.0123,159.1454,159.0123,159.0655,10536.0
2017-05-16 15:45:00,179.26,179.33,179.05,179.05,10900.0,159.03,159.0921,158.8437,158.8437,10900.0
2017-05-16 15:50:00,179.07,179.21,179.04,179.07,25558.0,158.8615,158.9857,158.8349,158.8615,25558.0
2017-05-16 15:55:00,179.07,179.17,179.07,179.08,42714.0,158.8615,158.9502,158.8615,158.8703,42714.0
2017-05-17 09:30:00,178.0,179.6,178.0,179.6,16656.0,157.9122,159.3317,157.9122,159.3317,16656.0
2017-05-17 09:35:00,179.44,179.44,177.26,177.9,15950.0,159.1897,159.1897,157.2557,157.8235,15950.0
2017-05-17 09:40:00,177.9,178.06,176.65,176.96,15601.0,157.8235,157.9655,156.7146,156.9896,15601.0
2017-05-17 09:45:00,177.11,177.31,176.6,177.11,17852.0,157.1227,157.3001,156.6702,157.1227,17852.0
2017-05-17 09:50:00,177.18,177.44,176.65,176.83,10999.0,157.1848,157.4154,156.7146,156.8743,10999.0
2017-05-17 09:55:00,176.63,176.74,175.74,176.0,17016.0,156.6968,156.7944,155.9073,156.1379,17016.0
2017-05-17 10:00:00,175.9,175.94,175.5,175.67,17645.0,156.0492,156.0847,155.6944,155.8452,17645.0
2017-05-17 10:05:00,175.7,176.52,175.7,176.1,18587.0,155.8718,156.5992,155.8718,156.2266,18587.0
2017-05-17 10:10:00,176.16,176.39,175.84,175.97,6838.0,156.2799,156.4839,155.996,156.1113,6838.0
2017-05-17 10:15:00,175.82,176.08,175.37,175.54,14190.0,155.9782,156.2089,155.579,155.7298,14190.0
2017-05-17 10:20:00,175.54,175.91,175.52,175.91,13769.0,155.7298,156.0581,155.7121,156.0581,13769.0
2017-05-17 10:25:00,175.86,176.29,175.68,176.22,14148.0,156.0137,156.3952,155.854,156.3331,14148.0
2017-05-17 10:30:00,176.17,176.3,176.08,176.26,4497.0,156.2887,156.4041,156.2089,156.3686,4497.0
2017-05-17 10:35:00,176.22,176.46,175.9,176.12,14680.0,156.3331,156.546,156.0492,156.2444,14680.0
2017-05-17 10:40:00,176.16,176.28,176.04,176.04,7441.0,156.2799,156.3863,156.1734,156.1734,7441.0
2017-05-17 10:45:00,176.02,176.06,175.71,176.04,11250.0,156.1557,156.1912,155.8807,156.1734,11250.0
2017-05-17 10:50:00,176.06,176.15,175.9,175.9,2620.0,156.1912,156.271,156.0492,156.0492,2620.0
2017-05-17 10:55:00,175.91,176.01,175.6,175.67,10708.0,156.0581,156.1468,155.7831,155.8452,10708.0
2017-05-17 11:00:00,175.69,176.12,175.69,175.89,8081.0,155.8629,156.2444,155.8629,156.0403,8081.0
2017-05-17 11:05:00,176.0,176.21,175.95,176.21,11311.0,156.1379,156.3242,156.0936,156.3242,11311.0
2017-05-17 11:10:00,176.29,176.62,176.21,176.59,5613.0,156.3952,156.688,156.3242,156.6613,5613.0
2017-05-17 11:15:00,176.59,176.62,176.49,176.57,11516.0,156.6613,156.688,156.5726,156.6436,11516.0
2017-05-17 11:20:00,176.56,176.59,176.32,176.37,3986.0,156.6347,156.6613,156.4218,156.4662,3986.0
2017-05-17 11:25:00,176.36,176.42,176.17,176.3,8923.0,156.4573,156.5105,156.2887,156.4041,8923.0
2017-05-17 11:30:00,176.28,176.44,176.14,176.14,6773.0,156.3863,156.5283,156.2621,156.2621,6773.0
2017-05-17 11:35:00,176.09,176.56,176.04,176.41,7168.0,156.2178,156.6347,156.1734,156.5017,7168.0
2017-05-17 11:40:00,176.38,176.53,176.28,176.53,4264.0,156.475,156.6081,156.3863,156.6081,4264.0
2017-05-17 11:45:00,176.44,176.47,176.16,176.25,4606.0,156.5283,156.5549,156.2799,156.3597,4606.0
2017-05-17 11:50:00,176.23,176.32,176.02,176.02,9516.0,156.342,156.4218,156.1557,156.1557,9516.0
2017-05-17 11:55:00,176.12,176.17,176.02,176.13,7233.0,156.2444,156.2887,156.1557,156.2533,7233.0
2017-05-17 12:00:00,176.13,176.15,175.95,176.06,10471.0,156.2533,156.271,156.0936,156.1912,10471.0
2017-05-17 12:05:00,176.16,176.45,176.11,176.29,13341.0,156.2799,156.5371,156.2355,156.3952,13341.0
2017-05-17 12:10:00,176.31,176.32,176.11,176.24,15707.0,156.4129,156.4218,156.2355,156.3508,15707.0
2017-05-17 12:15:00,176.14,176.15,175.95,175.96,16511.0,156.2621,156.271,156.0936,156.1024,16511.0
2017-05-17 12:20:00,175.95,175.96,175.79,175.87,10154.0,156.0936,156.1024,155.9516,156.0226,10154.0
2017-05-17 12:25:00,175.84,175.85,175.67,175.69,20907.0,155.996,156.0049,155.8452,155.8629,20907.0
2017-05-17 12:30:00,175.74,175.74,175.66,175.66,2600.0,155.9073,155.9073,155.8363,155.8363,2600.0
2017-05-17 12:35:00,175.71,175.75,175.61,175.63,2718.0,155.8807,155.9161,155.7919,155.8097,2718.0
2017-05-17 12:40:00,175.66,175.74,175.66,175.66,10500.0,155.8363,155.9073,155.8363,155.8363,10500.0
2017-05-17 12:45:00,175.66,175.75,175.65,175.7,5704.0,155.8363,155.9161,155.8274,155.8718,5704.0
2017-05-17 12:50:00,175.66,175.74,175.55,175.71,7436.0,155.8363,155.9073,155.7387,155.8807,7436.0
2017-05-17 12:55:00,175.6,175.7,175.44,175.44,5819.0,155.7831,155.8718,155.6411,155.6411,5819.0
2017-05-17 13:00:00,175.46,175.62,175.36,175.62,7122.0,155.6589,155.8008,155.5702,155.8008,7122.0
2017-05-17 13:05:00,175.59,175.78,175.59,175.77,17666.0,155.7742,155.9428,155.7742,155.9339,17666.0
2017-05-17 13:10:00,175.78,175.82,175.52,175.52,5599.0,155.9428,155.9782,155.7121,155.7121,5599.0
2017-05-17 13:15:00,175.59,175.68,175.48,175.48,4582.0,155.7742,155.854,155.6766,155.6766,4582.0
2017-05-17 13:20:00,175.38,175.42,175.35,175.42,1000.0,155.5879,155.6234,155.5613,155.6234,1000.0
2017-05-17 13:25:00,175.36,175.36,175.13,175.24,5761.0,155.5702,155.5702,155.3661,155.4637,5761.0
2017-05-17 13:30:00,175.31,175.42,175.19,175.42,4032.0,155.5258,155.6234,155.4193,155.6234,4032.0
2017-05-17 13:35:00,175.44,175.45,175.27,175.27,12539.0,155.6411,155.65,155.4903,155.4903,12539.0
2017-05-17 13:40:00,175.3,175.44,175.3,175.42,2006.0,155.5169,155.6411,155.5169,155.6234,2006.0
2017-05-17 13:45:00,175.42,175.42,175.16,175.29,6269.0,155.6234,155.6234,155.3927,155.5081,6269.0
2017-05-17 13:50:00,175.28,175.29,174.68,174.93,11657.0,155.4992,155.5081,154.9669,155.1887,11657.0
2017-05-17 13:55:00,175.01,175.01,174.44,174.49,20235.0,155.2597,155.2597,154.754,154.7983,20235.0
2017-05-17 14:00:00,174.64,174.82,174.61,174.66,4885.0,154.9314,155.0911,154.9048,154.9492,4885.0
2017-05-17 14:05:00,174.69,174.73,174.45,174.45,7603.0,154.9758,155.0113,154.7629,154.7629,7603.0
2017-05-17 14:10:00,174.45,174.45,173.89,174.15,14706.0,154.7629,154.7629,154.266,154.4967,14706.0
2017-05-17 14:15:00,174.18,174.27,173.88,173.93,7602.0,154.5233,154.6032,154.2572,154.3015,7602.0
2017-05-17 14:20:00,173.93,173.97,173.5,173.75,17165.0,154.3015,154.337,153.9201,154.1418,17165.0
2017-05-17 14:25:00,173.67,173.96,173.65,173.67,11389.0,154.0709,154.3281,154.0531,154.0709,11389.0
2017-05-17 14:30:00,173.75,174.32,173.68,174.32,18555.0,154.1418,154.6475,154.0797,154.6475,18555.0
2017-05-17 14:35:00,174.28,174.55,174.24,174.36,12827.0,154.612,154.8516,154.5766,154.683,12827.0
2017-05-17 14:40:00,174.4,174.78,174.4,174.78,11858.0,154.7185,155.0556,154.7185,155.0556,11858.0
2017-05-17 14:45:00,174.74,174.81,174.63,174.81,13358.0,155.0201,155.0822,154.9225,155.0822,13358.0
2017-05-17 14:50:00,174.78,175.12,174.78,175.03,10717.0,155.0556,155.3572,155.0556,155.2774,10717.0
2017-05-17 14:55:00,175.07,175.27,175.06,175.19,6941.0,155.3129,155.4903,155.304,155.4193,6941.0
2017-05-17 15:00:00,175.2,175.44,175.17,175.44,12869.0,155.4282,155.6411,155.4016,155.6411,12869.0
2017-05-17 15:05:00,175.47,175.62,175.36,175.48,5250.0,155.6677,155.8008,155.5702,155.6766,5250.0
2017-05-17 15:10:00,175.4,175.4,175.24,175.28,9777.0,155.6056,155.6056,155.4637,155.4992,9777.0
2017-05-17 15:15:00,175.26,175.54,175.16,175.43,50795.0,155.4814,155.7298,155.3927,155.6323,50795.0
2017-05-17 15:20:00,175.37,175.6,175.28,175.28,23762.0,155.579,155.7831,155.4992,155.4992,23762.0
2017-05-17 15:25:00,175.28,175.29,174.79,174.93,21317.0,155.4992,155.5081,155.0645,155.1887,21317.0
2017-05-17 15:30:00,174.87,175.18,174.8,174.96,29189.0,155.1355,155.4105,155.0734,155.2153,29189.0
2017-05-17 15:35:00,174.98,175.21,174.95,175.12,32735.0,155.233,155.4371,155.2064,155.3572,32735.0
2017-05-17 15:40:00,175.12,175.12,174.88,174.94,26007.0,155.3572,155.3572,155.1443,155.1976,26007.0
2017-05-17 15:45:00,174.91,175.05,174.84,174.95,34939.0,155.1709,155.2951,155.1088,155.2064,34939.0
2017-05-17 15:50:00,174.93,175.03,174.57,174.7,43523.0,155.1887,155.2774,154.8693,154.9846,43523.0
2017-05-17 15:55:00,174.69,174.85,174.56,174.77,52319.0,154.9758,155.1177,154.8604,155.0467,52319.0
2017-05-18 09:30:00,170.52,171.46,170.21,170.55,45639.0,151.2764,152.1103,151.0013,151.303,45639.0
2017-05-18 09:35:00,170.49,172.3,170.42,171.75,58365.0,151.2497,152.8555,151.1876,152.3676,58365.0
2017-05-18 09:40:00,171.75,172.18,171.22,171.83,13831.0,152.3676,152.749,151.8974,152.4385,13831.0
2017-05-18 09:45:00,171.63,172.69,170.89,172.65,17270.0,152.2611,153.2015,151.6046,153.166,17270.0
2017-05-18 09:50:00,172.52,173.02,172.39,172.93,31504.0,153.0507,153.4942,152.9353,153.4144,31504.0
2017-05-18 09:55:00,172.98,173.59,172.52,173.46,24599.0,153.4587,153.9999,153.0507,153.8846,24599.0
2017-05-18 10:00:00,173.46,174.26,173.46,174.25,23682.0,153.8846,154.5943,153.8846,154.5854,23682.0
2017-05-18 10:05:00,174.25,174.25,173.39,173.48,10094.0,154.5854,154.5854,153.8225,153.9023,10094.0
2017-05-18 10:10:00,173.4,173.74,173.32,173.43,20631.0,153.8313,154.133,153.7604,153.858,20631.0
2017-05-18 10:15:00,173.43,173.65,173.31,173.59,11789.0,153.858,154.0531,153.7515,153.9999,11789.0
2017-05-18 10:20:00,173.64,174.32,173.63,174.24,14520.0,154.0443,154.6475,154.0354,154.5766,14520.0
2017-05-18 10:25:00,174.29,175.18,174.21,175.16,26884.0,154.6209,155.4105,154.5499,155.3927,26884.0
2017-05-18 10:30:00,175.13,175.36,174.6,175.05,38721.0,155.3661,155.5702,154.8959,155.2951,38721.0
2017-05-18 10:35:00,175.06,175.92,175.05,175.81,16372.0,155.304,156.067,155.2951,155.9694,16372.0
2017-05-18 10:40:00,175.78,176.16,175.65,175.65,29173.0,155.9428,156.2799,155.8274,155.8274,29173.0
2017-05-18 10:45:00,175.51,176.28,175.48,176.28,9227.0,155.7032,156.3863,155.6766,156.3863,9227.0
2017-05-18 10:50:00,176.21,176.95,176.19,176.86,16957.0,156.3242,156.9807,156.3065,156.9009,16957.0
2017-05-18 10:55:00,176.83,176.94,176.58,176.71,15500.0,156.8743,156.9718,156.6525,156.7678,15500.0
2017-05-18 11:00:00,176.64,176.99,176.37,176.64,27835.0,156.7057,157.0162,156.4662,156.7057,27835.0
2017-05-18 11:05:00,176.62,176.78,176.19,176.24,8619.0,156.688,156.8299,156.3065,156.3508,8619.0
2017-05-18 11:10:00,176.18,176.46,175.76,175.79,10834.0,156.2976,156.546,155.925,155.9516,10834.0
2017-05-18 11:15:00,175.84,175.84,175.43,175.45,13784.0,155.996,155.996,155.6323,155.65,13784.0
2017-05-18 11:20:00,175.43,175.63,175.27,175.27,24220.0,155.6323,155.8097,155.4903,155.4903,24220.0
2017-05-18 11:25:00,175.31,175.42,175.21,175.4,9834.0,155.5258,155.6234,155.4371,155.6056,9834.0
2017-05-18 11:30:00,175.41,175.59,175.28,175.28,10000.0,155.6145,155.7742,155.4992,155.4992,10000.0
2017-05-18 11:35:00,175.24,175.3,174.78,174.99,6700.0,155.4637,155.5169,155.0556,155.2419,6700.0
2017-05-18 11:40:00,174.97,175.16,174.85,174.85,7772.0,155.2242,155.3927,155.1177,155.1177,7772.0
2017-05-18 11:45:00,174.78,174.94,174.45,174.63,12054.0,155.0556,155.1976,154.7629,154.9225,12054.0
2017-05-18 11:50:00,174.61,174.83,174.18,174.29,10148.0,154.9048,155.1,154.5233,154.6209,10148.0
2017-05-18 11:55:00,174.27,174.62,174.11,174.11,9719.0,154.6032,154.9137,154.4612,154.4612,9719.0
2017-05-18 12:00:00,174.16,174.33,173.6,173.78,7896.0,154.5056,154.6564,154.0088,154.1685,7896.0
2017-05-18 12:05:00,173.75,174.05,173.34,173.46,12142.0,154.1418,154.408,153.7781,153.8846,12142.0
2017-05-18 12:10:00,173.51,173.62,172.85,173.15,26725.0,153.9289,154.0265,153.3434,153.6096,26725.0
2017-05-18 12:15:00,173.16,173.3,172.82,172.86,10465.0,153.6184,153.7426,153.3168,153.3523,10465.0
2017-05-18 12:20:00,172.87,173.33,172.86,173.33,6526.0,153.3612,153.7692,153.3523,153.7692,6526.0
2017-05-18 12:25:00,173.33,173.69,173.22,173.27,17099.0,153.7692,154.0886,153.6717,153.716,17099.0
2017-05-18 12:30:00,173.26,173.53,173.26,173.37,3706.0,153.7071,153.9467,153.7071,153.8047,3706.0
2017-05-18 12:35:00,173.28,173.32,173.17,173.31,3400.0,153.7249,153.7604,153.6273,153.7515,3400.0
2017-05-18 12:40:00,173.32,173.39,172.91,173.03,4237.0,153.7604,153.8225,153.3966,153.5031,4237.0
2017-05-18 12:45:00,173.09,173.11,172.82,172.91,8238.0,153.5563,153.5741,153.3168,153.3966,8238.0
2017-05-18 12:50:00,172.88,172.94,172.59,172.59,7890.0,153.37,153.4233,153.1128,153.1128,7890.0
2017-05-18 12:55:00,172.56,172.66,172.34,172.61,6650.0,153.0861,153.1749,152.891,153.1305,6650.0
2017-05-18 13:00:00,172.6,172.72,172.48,172.6,3800.0,153.1216,153.2281,153.0152,153.1216,3800.0
2017-05-18 13:05:00,172.58,172.65,172.44,172.49,4955.0,153.1039,153.166,152.9797,153.024,4955.0
2017-05-18 13:10:00,172.44,172.86,172.44,172.86,5780.0,152.9797,153.3523,152.9797,153.3523,5780.0
2017-05-18 13:15:00,172.86,173.0,172.57,172.78,10624.0,153.3523,153.4765,153.095,153.2813,10624.0
2017-05-18 13:20:00,172.78,172.9,172.55,172.55,11886.0,153.2813,153.3878,153.0773,153.0773,11886.0
2017-05-18 13:25:00,172.48,172.66,172.43,172.43,3558.0,153.0152,153.1749,152.9708,152.9708,3558.0
2017-05-18 13:30:00,172.43,172.47,172.24,172.42,7391.0,152.9708,153.0063,152.8023,152.9619,7391.0
2017-05-18 13:35:00,172.47,172.6,172.42,172.57,4478.0,153.0063,153.1216,152.9619,153.095,4478.0
2017-05-18 13:40:00,172.56,172.74,172.48,172.68,6500.0,153.0861,153.2458,153.0152,153.1926,6500.0
2017-05-18 13:45:00,172.71,172.75,172.49,172.64,5609.0,153.2192,153.2547,153.024,153.1571,5609.0
2017-05-18 13:50:00,172.62,173.02,172.62,173.0,14710.0,153.1394,153.4942,153.1394,153.4765,14710.0
2017-05-18 13:55:00,173.01,173.17,172.88,173.09,10709.0,153.4854,153.6273,153.37,153.5563,10709.0
2017-05-18 14:00:00,173.06,173.95,173.06,173.75,7760.0,153.5297,154.3193,153.5297,154.1418,7760.0
2017-05-18 14:05:00,173.75,174.17,173.7,174.11,6656.0,154.1418,154.5145,154.0975,154.4612,6656.0
2017-05-18 14:10:00,174.11,174.23,173.69,173.93,6561.0,154.4612,154.5677,154.0886,154.3015,6561.0
2017-05-18 14:15:00,173.91,173.94,173.66,173.8,8433.0,154.2838,154.3104,154.062,154.1862,8433.0
2017-05-18 14:20:00,173.87,173.95,173.48,173.48,9699.0,154.2483,154.3193,153.9023,153.9023,9699.0
2017-05-18 14:25:00,173.58,173.71,173.44,173.62,10333.0,153.991,154.1064,153.8668,154.0265,10333.0
2017-05-18 14:30:00,173.64,173.97,173.61,173.78,14891.0,154.0443,154.337,154.0176,154.1685,14891.0
2017-05-18 14:35:00,173.82,173.95,173.78,173.78,8223.0,154.2039,154.3193,154.1685,154.1685,8223.0
2017-05-18 14:40:00,173.78,174.0,173.77,174.0,4147.0,154.1685,154.3636,154.1596,154.3636,4147.0
2017-05-18 14:45:00,174.0,174.05,173.67,173.96,6690.0,154.3636,154.408,154.0709,154.3281,6690.0
2017-05-18 14:50:00,173.97,174.02,173.51,173.77,4038.0,154.337,154.3814,153.9289,154.1596,4038.0
2017-05-18 14:55:00,173.68,173.75,173.47,173.47,4823.0,154.0797,154.1418,153.8934,153.8934,4823.0
2017-05-18 15:00:00,173.53,173.7,173.52,173.67,4212.0,153.9467,154.0975,153.9378,154.0709,4212.0
2017-05-18 15:05:00,173.64,173.7,173.34,173.66,14530.0,154.0443,154.0975,153.7781,154.062,14530.0
2017-05-18 15:10:00,173.67,173.75,173.48,173.5,5833.0,154.0709,154.1418,153.9023,153.9201,5833.0
2017-05-18 15:15:00,173.42,173.42,173.13,173.13,3716.0,153.8491,153.8491,153.5918,153.5918,3716.0
2017-05-18 15:20:00,173.17,173.3,172.98,173.12,18336.0,153.6273,153.7426,153.4587,153.5829,18336.0
2017-05-18 15:25:00,173.06,173.14,172.89,173.13,10460.0,153.5297,153.6007,153.3789,153.5918,10460.0
2017-05-18 15:30:00,173.1,173.14,172.84,173.06,14455.0,153.5652,153.6007,153.3345,153.5297,14455.0
2017-05-18 15:35:00,173.1,173.33,172.94,173.25,14653.0,153.5652,153.7692,153.4233,153.6983,14653.0
2017-05-18 15:40:00,173.25,173.51,173.25,173.5,11815.0,153.6983,153.9289,153.6983,153.9201,11815.0
2017-05-18 15:45:00,173.48,173.84,173.47,173.84,19885.0,153.9023,154.2217,153.8934,154.2217,19885.0
2017-05-18 15:50:00,173.89,173.91,173.59,173.59,24441.0,154.266,154.2838,153.9999,153.9999,24441.0
2017-05-18 15:55:00,173.61,173.61,173.21,173.27,28174.0,154.0176,154.0176,153.6628,153.716,28174.0
2017-05-19 09:30:00,173.89,174.96,173.89,174.11,26346.0,154.266,155.2153,154.266,154.4612,26346.0
2017-05-19 09:35:00,174.03,174.61,173.58,174.21,4067.0,154.3902,154.9048,153.991,154.5499,4067.0
2017-05-19 09:40:00,174.54,174.66,174.21,174.4,3624.0,154.8427,154.9492,154.5499,154.7185,3624.0
2017-05-19 09:45:00,174.4,174.66,174.4,174.66,900.0,154.7185,154.9492,154.7185,154.9492,900.0
2017-05-19 09:50:00,174.64,174.64,173.88,173.89,5353.0,154.9314,154.9314,154.2572,154.266,5353.0
2017-05-19 09:55:00,174.06,174.21,173.89,174.21,6668.0,154.4169,154.5499,154.266,154.5499,6668.0
2017-05-19 10:00:00,174.21,174.53,174.21,174.43,2972.0,154.5499,154.8338,154.5499,154.7451,2972.0
2017-05-19 10:05:00,174.53,174.53,174.01,174.03,7440.0,154.8338,154.8338,154.3725,154.3902,7440.0
2017-05-19 10:10:00,174.03,174.37,174.02,174.31,8434.0,154.3902,154.6919,154.3814,154.6387,8434.0
2017-05-19 10:15:00,174.37,174.37,174.1,174.13,16846.0,154.6919,154.6919,154.4524,154.479,16846.0
2017-05-19 10:20:00,174.13,174.66,174.11,174.6,10091.0,154.479,154.9492,154.4612,154.8959,10091.0
2017-05-19 10:25:00,174.52,174.9,174.42,174.42,11200.0,154.825,155.1621,154.7362,154.7362,11200.0
2017-05-19 10:30:00,174.44,174.6,174.2,174.3,12511.0,154.754,154.8959,154.5411,154.6298,12511.0
2017-05-19 10:35:00,174.34,174.86,174.28,174.75,9702.0,154.6653,155.1266,154.612,155.029,9702.0
2017-05-19 10:40:00,174.72,174.91,174.56,174.75,10081.0,155.0024,155.1709,154.8604,155.029,10081.0
2017-05-19 10:45:00,174.79,174.85,174.71,174.85,4509.0,155.0645,155.1177,154.9935,155.1177,4509.0
2017-05-19 10:50:00,174.87,175.16,174.74,175.12,7375.0,155.1355,155.3927,155.0201,155.3572,7375.0
2017-05-19 10:55:00,175.11,175.34,175.05,175.25,13103.0,155.3484,155.5524,155.2951,155.4726,13103.0
2017-05-19 11:00:00,175.28,175.3,175.15,175.15,7499.0,155.4992,155.5169,155.3839,155.3839,7499.0
2017-05-19 11:05:00,175.21,175.56,175.2,175.51,12808.0,155.4371,155.7476,155.4282,155.7032,12808.0
2017-05-19 11:10:00,175.5,175.56,175.4,175.42,7422.0,155.6944,155.7476,155.6056,155.6234,7422.0
2017-05-19 11:15:00,175.42,175.59,175.42,175.54,19220.0,155.6234,155.7742,155.6234,155.7298,19220.0
2017-05-19 11:20:00,175.51,175.91,175.51,175.91,7144.0,155.7032,156.0581,155.7032,156.0581,7144.0
2017-05-19 11:25:00,175.94,175.95,175.7,175.7,2000.0,156.0847,156.0936,155.8718,155.8718,2000.0
2017-05-19 11:30:00,175.71,175.71,175.13,175.33,5458.0,155.8807,155.8807,155.3661,155.5435,5458.0
2017-05-19 11:35:00,175.26,175.35,175.12,175.32,20746.0,155.4814,155.5613,155.3572,155.5347,20746.0
2017-05-19 11:40:00,175.32,175.53,175.27,175.41,5131.0,155.5347,155.721,155.4903,155.6145,5131.0
2017-05-19 11:45:00,175.34,175.47,175.23,175.27,4615.0,155.5524,155.6677,155.4548,155.4903,4615.0
2017-05-19 11:50:00,175.22,175.34,175.19,175.34,3200.0,155.446,155.5524,155.4193,155.5524,3200.0
2017-05-19 11:55:00,175.31,175.37,175.17,175.19,3400.0,155.5258,155.579,155.4016,155.4193,3400.0
2017-05-19 12:00:00,175.28,175.44,175.23,175.43,7072.0,155.4992,155.6411,155.4548,155.6323,7072.0
2017-05-19 12:05:00,175.41,175.79,175.4,175.71,7414.0,155.6145,155.9516,155.6056,155.8807,7414.0
2017-05-19 12:10:00,175.63,175.8,175.63,175.77,3264.0,155.8097,155.9605,155.8097,155.9339,3264.0
2017-05-19 12:15:00,175.77,175.77,175.5,175.58,5300.0,155.9339,155.9339,155.6944,155.7653,5300.0
2017-05-19 12:20:00,175.6,175.65,175.51,175.56,2200.0,155.7831,155.8274,155.7032,155.7476,2200.0
2017-05-19 12:25:00,175.53,175.69,175.46,175.57,8600.0,155.721,155.8629,155.6589,155.7565,8600.0
2017-05-19 12:30:00,175.56,176.0,175.56,175.97,4138.0,155.7476,156.1379,155.7476,156.1113,4138.0
2017-05-19 12:35:00,175.84,175.92,175.63,175.72,11752.0,155.996,156.067,155.8097,155.8895,11752.0
2017-05-19 12:40:00,175.65,175.71,175.47,175.54,5200.0,155.8274,155.8807,155.6677,155.7298,5200.0
2017-05-19 12:45:00,175.6,175.6,175.43,175.57,5910.0,155.7831,155.7831,155.6323,155.7565,5910.0
2017-05-19 12:50:00,175.6,175.68,175.55,175.63,6878.0,155.7831,155.854,155.7387,155.8097,6878.0
2017-05-19 12:55:00,175.65,175.68,175.44,175.6,3704.0,155.8274,155.854,155.6411,155.7831,3704.0
2017-05-19 13:00:00,175.59,175.59,175.26,175.26,4100.0,155.7742,155.7742,155.4814,155.4814,4100.0
2017-05-19 13:05:00,175.18,175.18,175.02,175.11,6674.0,155.4105,155.4105,155.2685,155.3484,6674.0
2017-05-19 13:10:00,175.04,175.17,174.92,174.92,10343.0,155.2863,155.4016,155.1798,155.1798,10343.0
2017-05-19 13:15:00,174.92,174.92,174.33,174.74,10448.0,155.1798,155.1798,154.6564,155.0201,10448.0
2017-05-19 13:20:00,174.75,174.79,174.62,174.78,3300.0,155.029,155.0645,154.9137,155.0556,3300.0
2017-05-19 13:25:00,174.82,174.86,174.7,174.7,2485.0,155.0911,155.1266,154.9846,154.9846,2485.0
2017-05-19 13:30:00,174.78,174.78,174.49,174.52,2756.0,155.0556,155.0556,154.7983,154.825,2756.0
2017-05-19 13:35:00,174.51,174.64,174.49,174.61,11464.0,154.8161,154.9314,154.7983,154.9048,11464.0
2017-05-19 13:40:00,174.67,174.71,174.64,174.64,2905.0,154.958,154.9935,154.9314,154.9314,2905.0
2017-05-19 13:45:00,174.74,174.77,174.58,174.58,6500.0,155.0201,155.0467,154.8782,154.8782,6500.0
2017-05-19 13:50:00,174.58,174.88,174.54,174.73,5536.0,154.8782,155.1443,154.8427,155.0113,5536.0
2017-05-19 13:55:00,174.77,175.0,174.73,175.0,5404.0,155.0467,155.2508,155.0113,155.2508,5404.0
2017-05-19 14:00:00,175.0,175.0,174.8,174.91,5469.0,155.2508,155.2508,155.0734,155.1709,5469.0
2017-05-19 14:05:00,174.93,175.0,174.81,174.86,6800.0,155.1887,155.2508,155.0822,155.1266,6800.0
2017-05-19 14:10:00,174.85,175.18,174.83,175.12,5900.0,155.1177,155.4105,155.1,155.3572,5900.0
2017-05-19 14:15:00,175.16,175.26,175.07,175.08,6203.0,155.3927,155.4814,155.3129,155.3218,6203.0
2017-05-19 14:20:00,175.04,175.08,174.89,174.89,3991.0,155.2863,155.3218,155.1532,155.1532,3991.0
2017-05-19 14:25:00,174.98,174.99,174.73,174.84,5050.0,155.233,155.2419,155.0113,155.1088,5050.0
2017-05-19 14:30:00,174.84,175.21,174.82,175.05,5700.0,155.1088,155.4371,155.0911,155.2951,5700.0
2017-05-19 14:35:00,175.07,175.16,174.96,174.96,5014.0,155.3129,155.3927,155.2153,155.2153,5014.0
2017-05-19 14:40:00,175.0,175.15,174.98,175.06,5989.0,155.2508,155.3839,155.233,155.304,5989.0
2017-05-19 14:45:00,175.15,175.16,174.94,174.98,4475.0,155.3839,155.3927,155.1976,155.233,4475.0
2017-05-19 14:50:00,175.06,175.22,175.01,175.18,7164.0,155.304,155.446,155.2597,155.4105,7164.0
2017-05-19 14:55:00,175.1,175.23,175.06,175.18,8554.0,155.3395,155.4548,155.304,155.4105,8554.0
2017-05-19 15:00:00,175.23,175.71,175.2,175.64,15321.0,155.4548,155.8807,155.4282,155.8186,15321.0
2017-05-19 15:05:00,175.69,175.79,175.22,175.28,18271.0,155.8629,155.9516,155.446,155.4992,18271.0
2017-05-19 15:10:00,175.25,175.41,174.97,175.34,12511.0,155.4726,155.6145,155.2242,155.5524,12511.0
2017-05-19 15:15:00,175.25,175.46,175.25,175.33,5389.0,155.4726,155.6589,155.4726,155.5435,5389.0
2017-05-19 15:20:00,175.37,175.37,174.92,175.06,9491.0,155.579,155.579,155.1798,155.304,9491.0
2017-05-19 15:25:00,175.07,175.17,174.88,174.88,9900.0,155.3129,155.4016,155.1443,155.1443,9900.0
2017-05-19 15:30:00,174.84,174.84,174.51,174.76,22033.0,155.1088,155.1088,154.8161,155.0379,22033.0
2017-05-19 15:35:00,174.72,174.79,174.47,174.73,20551.0,155.0024,155.0645,154.7806,155.0113,20551.0
2017-05-19 15:40:00,174.71,174.71,174.35,174.35,13772.0,154.9935,154.9935,154.6741,154.6741,13772.0
2017-05-19 15:45:00,174.41,174.88,174.38,174.86,27828.0,154.7274,155.1443,154.7008,155.1266,27828.0
2017-05-19 15:50:00,174.86,174.92,174.68,174.73,24423.0,155.1266,155.1798,154.9669,155.0113,24423.0
2017-05-19 15:55:00,174.73,174.9,174.64,174.79,57229.0,155.0113,155.1621,154.9314,155.0645,57229.0
2017-05-22 09:30:00,175.64,175.91,175.45,175.85,12885.0,155.8186,156.0581,155.65,156.0049,12885.0
2017-05-22 09:35:00,175.75,176.16,175.74,176.16,2050.0,155.9161,156.2799,155.9073,156.2799,2050.0
2017-05-22 09:40:00,176.05,176.68,176.05,176.68,10497.0,156.1823,156.7412,156.1823,156.7412,10497.0
2017-05-22 09:45:00,176.57,177.45,176.49,177.09,12908.0,156.6436,157.4243,156.5726,157.1049,12908.0
2017-05-22 09:50:00,177.18,177.97,176.87,177.97,18500.0,157.1848,157.8856,156.9097,157.8856,18500.0
2017-05-22 09:55:00,177.99,178.49,177.8,178.39,18401.0,157.9034,158.3469,157.7348,158.2582,18401.0
2017-05-22 10:00:00,178.41,178.9,178.19,178.75,18600.0,158.276,158.7107,158.0808,158.5776,18600.0
2017-05-22 10:05:00,178.66,179.0,178.18,178.18,18675.0,158.4977,158.7994,158.0719,158.0719,18675.0
2017-05-22 10:10:00,178.11,178.3,177.29,177.34,24643.0,158.0098,158.1784,157.2824,157.3267,24643.0
2017-05-22 10:15:00,177.26,177.47,177.01,177.29,22846.0,157.2557,157.442,157.0339,157.2824,22846.0
2017-05-22 10:20:00,177.13,177.35,177.0,177.27,8409.0,157.1404,157.3356,157.0251,157.2646,8409.0
2017-05-22 10:25:00,177.19,177.23,177.12,177.13,4008.0,157.1936,157.2291,157.1315,157.1404,4008.0
2017-05-22 10:30:00,177.2,177.25,176.88,177.0,9947.0,157.2025,157.2469,156.9186,157.0251,9947.0
2017-05-22 10:35:00,176.94,177.11,176.88,177.11,4293.0,156.9718,157.1227,156.9186,157.1227,4293.0
2017-05-22 10:40:00,177.13,177.13,176.7,176.85,6191.0,157.1404,157.1404,156.7589,156.892,6191.0
2017-05-22 10:45:00,176.95,177.1,176.43,176.43,4830.0,156.9807,157.1138,156.5194,156.5194,4830.0
2017-05-22 10:50:00,176.54,176.71,176.4,176.6,5700.0,156.617,156.7678,156.4928,156.6702,5700.0
2017-05-22 10:55:00,176.65,176.69,176.48,176.6,4406.0,156.7146,156.7501,156.5638,156.6702,4406.0
2017-05-22 11:00:00,176.65,176.68,176.43,176.62,3872.0,156.7146,156.7412,156.5194,156.688,3872.0
2017-05-22 11:05:00,176.68,176.88,176.64,176.72,4349.0,156.7412,156.9186,156.7057,156.7767,4349.0
2017-05-22 11:10:00,176.81,177.14,176.8,177.14,7243.0,156.8565,157.1493,156.8476,157.1493,7243.0
2017-05-22 11:15:00,177.18,177.63,177.0,177.55,11589.0,157.1848,157.584,157.0251,157.513,11589.0
2017-05-22 11:20:00,177.47,177.7,177.35,177.59,7284.0,157.442,157.6461,157.3356,157.5485,7284.0
2017-05-22 11:25:00,177.67,177.67,177.41,177.53,7507.0,157.6195,157.6195,157.3888,157.4953,7507.0
2017-05-22 11:30:00,177.61,178.04,177.61,177.83,6237.0,157.5662,157.9477,157.5662,157.7614,6237.0
2017-05-22 11:35:00,177.77,178.02,177.68,178.02,18109.0,157.7082,157.93,157.6283,157.93,18109.0
2017-05-22 11:40:00,178.02,178.02,177.74,177.78,5200.0,157.93,157.93,157.6816,157.7171,5200.0
2017-05-22 11:45:00,177.76,177.94,177.63,177.63,4431.0,157.6993,157.859,157.584,157.584,4431.0
2017-05-22 11:50:00,177.7,178.14,177.69,178.13,5978.0,157.6461,158.0364,157.6372,158.0276,5978.0
2017-05-22 11:55:00,178.03,178.16,177.98,178.08,7641.0,157.9388,158.0542,157.8945,157.9832,7641.0
2017-05-22 12:00:00,178.15,178.21,178.06,178.14,10658.0,158.0453,158.0985,157.9655,158.0364,10658.0
2017-05-22 12:05:00,178.1,178.18,178.01,178.17,4485.0,158.0009,158.0719,157.9211,158.063,4485.0
2017-05-22 12:10:00,178.15,178.26,178.03,178.03,8009.0,158.0453,158.1429,157.9388,157.9388,8009.0
2017-05-22 12:15:00,178.08,178.24,177.92,178.03,6418.0,157.9832,158.1251,157.8413,157.9388,6418.0
2017-05-22 12:20:00,178.0,178.01,177.9,177.98,3569.0,157.9122,157.9211,157.8235,157.8945,3569.0
2017-05-22 12:25:00,177.88,178.03,177.63,177.71,13281.0,157.8058,157.9388,157.584,157.655,13281.0
2017-05-22 12:30:00,177.72,177.91,177.7,177.83,7343.0,157.6638,157.8324,157.6461,157.7614,7343.0
2017-05-22 12:35:00,177.81,177.98,177.81,177.94,8555.0,157.7437,157.8945,157.7437,157.859,8555.0
2017-05-22 12:40:00,177.98,177.98,177.84,177.92,2325.0,157.8945,157.8945,157.7703,157.8413,2325.0
2017-05-22 12:45:00,177.84,177.84,177.71,177.73,2300.0,157.7703,157.7703,157.655,157.6727,2300.0
2017-05-22 12:50:00,177.71,177.71,177.5,177.55,2900.0,157.655,157.655,157.4687,157.513,2900.0
2017-05-22 12:55:00,177.58,177.6,177.5,177.53,4759.0,157.5396,157.5574,157.4687,157.4953,4759.0
2017-05-22 13:00:00,177.55,177.6,177.55,177.58,1179.0,157.513,157.5574,157.513,157.5396,1179.0
2017-05-22 13:05:00,177.61,177.75,177.61,177.75,1600.0,157.5662,157.6904,157.5662,157.6904,1600.0
2017-05-22 13:10:00,177.7,177.8,177.7,177.8,800.0,157.6461,157.7348,157.6461,157.7348,800.0
2017-05-22 13:15:00,177.76,177.83,177.59,177.61,5235.0,157.6993,157.7614,157.5485,157.5662,5235.0
2017-05-22 13:20:00,177.61,177.74,177.61,177.74,3430.0,157.5662,157.6816,157.5662,157.6816,3430.0
2017-05-22 13:25:00,177.74,177.86,177.7,177.74,4900.0,157.6816,157.788,157.6461,157.6816,4900.0
2017-05-22 13:30:00,177.73,177.74,177.52,177.64,2480.0,157.6727,157.6816,157.4864,157.5929,2480.0
2017-05-22 13:35:00,177.62,177.78,177.61,177.76,5394.0,157.5751,157.7171,157.5662,157.6993,5394.0
2017-05-22 13:40:00,177.81,177.81,177.7,177.7,1300.0,157.7437,157.7437,157.6461,157.6461,1300.0
2017-05-22 13:45:00,177.7,177.95,177.68,177.91,5199.0,157.6461,157.8679,157.6283,157.8324,5199.0
2017-05-22 13:50:00,177.9,178.18,177.9,178.18,6026.0,157.8235,158.0719,157.8235,158.0719,6026.0
2017-05-22 13:55:00,178.1,178.23,178.06,178.23,4300.0,158.0009,158.1163,157.9655,158.1163,4300.0
2017-05-22 14:00:00,178.25,178.34,178.18,178.18,7645.0,158.134,158.2139,158.0719,158.0719,7645.0
2017-05-22 14:05:00,178.19,178.23,178.11,178.16,5607.0,158.0808,158.1163,158.0098,158.0542,5607.0
2017-05-22 14:10:00,178.2,178.21,178.01,178.04,4844.0,158.0897,158.0985,157.9211,157.9477,4844.0
2017-05-22 14:15:00,178.03,178.13,177.99,178.1,7536.0,157.9388,158.0276,157.9034,158.0009,7536.0
2017-05-22 14:20:00,178.14,178.19,178.06,178.06,12066.0,158.0364,158.0808,157.9655,157.9655,12066.0
2017-05-22 14:25:00,178.1,178.27,178.07,178.21,4800.0,158.0009,158.1518,157.9743,158.0985,4800.0
2017-05-22 14:30:00,178.24,178.27,178.19,178.2,6953.0,158.1251,158.1518,158.0808,158.0897,6953.0
2017-05-22 14:35:00,178.18,178.33,178.18,178.23,8352.0,158.0719,158.205,158.0719,158.1163,8352.0
2017-05-22 14:40:00,178.25,178.31,178.19,178.24,9706.0,158.134,158.1872,158.0808,158.1251,9706.0
2017-05-22 14:45:00,178.27,178.39,178.22,178.32,11606.0,158.1518,158.2582,158.1074,158.1961,11606.0
2017-05-22 14:50:00,178.39,178.44,178.2,178.32,14288.0,158.2582,158.3026,158.0897,158.1961,14288.0
2017-05-22 14:55:00,178.3,178.33,178.0,178.18,24970.0,158.1784,158.205,157.9122,158.0719,24970.0
2017-05-22 15:00:00,178.19,178.49,178.15,178.3,44656.0,158.0808,158.3469,158.0453,158.1784,44656.0
2017-05-22 15:05:00,178.37,178.61,178.35,178.46,9113.0,158.2405,158.4534,158.2227,158.3203,9113.0
2017-05-22 15:10:00,178.44,178.61,178.39,178.46,7382.0,158.3026,158.4534,158.2582,158.3203,7382.0
2017-05-22 15:15:00,178.46,178.5,178.27,178.27,17585.0,158.3203,158.3558,158.1518,158.1518,17585.0
2017-05-22 15:20:00,178.26,178.34,178.18,178.32,9715.0,158.1429,158.2139,158.0719,158.1961,9715.0
2017-05-22 15:25:00,178.26,178.36,178.15,178.33,8719.0,158.1429,158.2316,158.0453,158.205,8719.0
2017-05-22 15:30:00,178.33,178.39,178.2,178.25,13844.0,158.205,158.2582,158.0897,158.134,13844.0
2017-05-22 15:35:00,178.26,178.55,178.15,178.48,41514.0,158.1429,158.4002,158.0453,158.3381,41514.0
2017-05-22 15:40:00,178.46,178.46,178.25,178.26,22146.0,158.3203,158.3203,158.134,158.1429,22146.0
2017-05-22 15:45:00,178.26,178.29,178.15,178.26,13828.0,158.1429,158.1695,158.0453,158.1429,13828.0
2017-05-22 15:50:00,178.27,178.28,178.16,178.26,17424.0,158.1518,158.1606,158.0542,158.1429,17424.0
2017-05-22 15:55:00,178.26,178.29,178.15,178.27,45373.0,158.1429,158.1695,158.0453,158.1518,45373.0
2017-05-23 09:30:00,178.16,178.7,177.92,177.99,13144.0,158.0542,158.5332,157.8413,157.9034,13144.0
2017-05-23 09:35:00,178.0,178.5,177.49,178.19,11207.0,157.9122,158.3558,157.4598,158.0808,11207.0
2017-05-23 09:40:00,178.16,178.5,178.14,178.36,12544.0,158.0542,158.3558,158.0364,158.2316,12544.0
2017-05-23 09:45:00,178.32,178.49,177.7,177.7,3386.0,158.1961,158.3469,157.6461,157.6461,3386.0
2017-05-23 09:50:00,177.66,177.73,177.52,177.56,2550.0,157.6106,157.6727,157.4864,157.5219,2550.0
2017-05-23 09:55:00,177.67,177.69,177.48,177.57,9239.0,157.6195,157.6372,157.4509,157.5308,9239.0
2017-05-23 10:00:00,177.48,177.64,177.21,177.44,16425.0,157.4509,157.5929,157.2114,157.4154,16425.0
2017-05-23 10:05:00,177.63,177.63,177.12,177.18,4950.0,157.584,157.584,157.1315,157.1848,4950.0
2017-05-23 10:10:00,177.25,177.29,176.9,176.97,3830.0,157.2469,157.2824,156.9364,156.9985,3830.0
2017-05-23 10:15:00,176.97,177.05,176.91,176.98,2258.0,156.9985,157.0694,156.9452,157.0073,2258.0
2017-05-23 10:20:00,176.92,177.24,176.72,176.72,6940.0,156.9541,157.238,156.7767,156.7767,6940.0
2017-05-23 10:25:00,176.78,177.1,176.78,177.1,2300.0,156.8299,157.1138,156.8299,157.1138,2300.0
2017-05-23 10:30:00,177.08,177.76,177.04,177.76,9130.0,157.096,157.6993,157.0606,157.6993,9130.0
2017-05-23 10:35:00,177.9,177.9,177.66,177.71,8311.0,157.8235,157.8235,157.6106,157.655,8311.0
2017-05-23 10:40:00,177.8,178.17,177.8,178.17,2500.0,157.7348,158.063,157.7348,158.063,2500.0
2017-05-23 10:45:00,178.15,178.31,178.11,178.24,2753.0,158.0453,158.1872,158.0098,158.1251,2753.0
2017-05-23 10:50:00,178.27,178.33,177.92,178.01,10128.0,158.1518,158.205,157.8413,157.9211,10128.0
2017-05-23 10:55:00,178.08,178.2,177.93,178.0,3243.0,157.9832,158.0897,157.8501,157.9122,3243.0
2017-05-23 11:00:00,178.05,178.2,178.02,178.13,8002.0,157.9566,158.0897,157.93,158.0276,8002.0
2017-05-23 11:05:00,178.09,178.09,177.88,178.06,7805.0,157.9921,157.9921,157.8058,157.9655,7805.0
2017-05-23 11:10:00,178.05,178.05,178.0,178.05,1700.0,157.9566,157.9566,157.9122,157.9566,1700.0
2017-05-23 11:15:00,178.01,178.08,177.81,177.88,8998.0,157.9211,157.9832,157.7437,157.8058,8998.0
2017-05-23 11:20:00,177.85,177.93,177.6,177.6,4625.0,157.7792,157.8501,157.5574,157.5574,4625.0
2017-05-23 11:25:00,177.69,177.69,177.46,177.61,6670.0,157.6372,157.6372,157.4332,157.5662,6670.0
2017-05-23 11:30:00,177.63,177.64,177.44,177.44,2300.0,157.584,157.5929,157.4154,157.4154,2300.0
2017-05-23 11:35:00,177.44,177.6,177.4,177.49,4456.0,157.4154,157.5574,157.3799,157.4598,4456.0
2017-05-23 11:40:00,177.47,177.65,177.47,177.65,1203.0,157.442,157.6017,157.442,157.6017,1203.0
2017-05-23 11:45:00,177.64,177.73,177.6,177.72,3195.0,157.5929,157.6727,157.5574,157.6638,3195.0
2017-05-23 11:50:00,177.66,177.69,177.51,177.51,2750.0,157.6106,157.6372,157.4775,157.4775,2750.0
2017-05-23 11:55:00,177.54,177.58,177.42,177.55,7518.0,157.5041,157.5396,157.3977,157.513,7518.0
2017-05-23 12:00:00,177.55,177.7,177.53,177.56,3295.0,157.513,157.6461,157.4953,157.5219,3295.0
2017-05-23 12:05:00,177.48,177.65,177.47,177.65,2072.0,157.4509,157.6017,157.442,157.6017,2072.0
2017-05-23 12:10:00,177.52,177.59,177.48,177.59,4478.0,157.4864,157.5485,157.4509,157.5485,4478.0
2017-05-23 12:15:00,177.63,177.65,177.53,177.58,1789.0,157.584,157.6017,157.4953,157.5396,1789.0
2017-05-23 12:20:00,177.62,177.67,177.6,177.6,1400.0,157.5751,157.6195,157.5574,157.5574,1400.0
2017-05-23 12:25:00,177.61,177.63,177.46,177.46,4891.0,157.5662,157.584,157.4332,157.4332,4891.0
2017-05-23 12:30:00,177.46,177.52,177.37,177.52,5816.0,157.4332,157.4864,157.3533,157.4864,5816.0
2017-05-23 12:35:00,177.5,177.59,177.47,177.59,2005.0,157.4687,157.5485,157.442,157.5485,2005.0
2017-05-23 12:40:00,177.61,177.65,177.46,177.46,2661.0,157.5662,157.6017,157.4332,157.4332,2661.0
2017-05-23 12:45:00,177.44,177.46,177.36,177.36,800.0,157.4154,157.4332,157.3445,157.3445,800.0
2017-05-23 12:50:00,177.36,177.37,177.27,177.27,1800.0,157.3445,157.3533,157.2646,157.2646,1800.0
2017-05-23 12:55:00,177.35,177.52,177.31,177.36,12669.0,157.3356,157.4864,157.3001,157.3445,12669.0
2017-05-23 13:00:00,177.35,177.55,177.26,177.54,27699.0,157.3356,157.513,157.2557,157.5041,27699.0
2017-05-23 13:05:00,177.49,177.49,177.45,177.45,500.0,157.4598,157.4598,157.4243,157.4243,500.0
2017-05-23 13:10:00,177.47,177.51,177.37,177.4,10208.0,157.442,157.4775,157.3533,157.3799,10208.0
2017-05-23 13:15:00,177.47,177.47,177.46,177.46,300.0,157.442,157.442,157.4332,157.4332,300.0
2017-05-23 13:20:00,177.45,177.54,177.43,177.43,2600.0,157.4243,157.5041,157.4066,157.4066,2600.0
2017-05-23 13:25:00,177.45,177.54,177.4,177.54,3199.0,157.4243,157.5041,157.3799,157.5041,3199.0
2017-05-23 13:30:00,177.49,177.49,177.43,177.47,1500.0,157.4598,157.4598,157.4066,157.442,1500.0
2017-05-23 13:35:00,177.47,177.52,177.43,177.43,2124.0,157.442,157.4864,157.4066,157.4066,2124.0
2017-05-23 13:40:00,177.45,177.5,177.4,177.46,3950.0,157.4243,157.4687,157.3799,157.4332,3950.0
2017-05-23 13:45:00,177.4,177.48,177.36,177.48,4998.0,157.3799,157.4509,157.3445,157.4509,4998.0
2017-05-23 13:50:00,177.47,177.51,177.4,177.51,1938.0,157.442,157.4775,157.3799,157.4775,1938.0
2017-05-23 13:55:00,177.52,177.53,177.4,177.46,4883.0,157.4864,157.4953,157.3799,157.4332,4883.0
2017-05-23 14:00:00,177.5,177.57,177.45,177.55,5253.0,157.4687,157.5308,157.4243,157.513,5253.0
2017-05-23 14:05:00,177.57,177.57,177.38,177.45,3496.0,157.5308,157.5308,157.3622,157.4243,3496.0
2017-05-23 14:10:00,177.45,177.45,177.19,177.27,5397.0,157.4243,157.4243,157.1936,157.2646,5397.0
2017-05-23 14:15:00,177.22,177.25,177.18,177.18,1520.0,157.2202,157.2469,157.1848,157.1848,1520.0
2017-05-23 14:20:00,177.16,177.16,177.06,177.09,5617.0,157.167,157.167,157.0783,157.1049,5617.0
2017-05-23 14:25:00,177.06,177.07,176.61,176.61,9507.0,157.0783,157.0872,156.6791,156.6791,9507.0
2017-05-23 14:30:00,176.68,176.74,176.62,176.64,4175.0,156.7412,156.7944,156.688,156.7057,4175.0
2017-05-23 14:35:00,176.64,176.72,176.52,176.7,6097.0,156.7057,156.7767,156.5992,156.7589,6097.0
2017-05-23 14:40:00,176.69,176.75,176.63,176.75,4896.0,156.7501,156.8033,156.6968,156.8033,4896.0
2017-05-23 14:45:00,176.76,176.76,176.66,176.72,4505.0,156.8122,156.8122,156.7234,156.7767,4505.0
2017-05-23 14:50:00,176.71,176.71,176.58,176.65,4955.0,156.7678,156.7678,156.6525,156.7146,4955.0
2017-05-23 14:55:00,176.65,176.65,176.5,176.6,5462.0,156.7146,156.7146,156.5815,156.6702,5462.0
2017-05-23 15:00:00,176.56,176.63,176.56,176.62,3074.0,156.6347,156.6968,156.6347,156.688,3074.0
2017-05-23 15:05:00,176.63,176.63,176.5,176.52,9307.0,156.6968,156.6968,156.5815,156.5992,9307.0
2017-05-23 15:10:00,176.54,176.6,176.53,176.59,8643.0,156.617,156.6702,156.6081,156.6613,8643.0
2017-05-23 15:15:00,176.59,176.69,176.56,176.61,11272.0,156.6613,156.7501,156.6347,156.6791,11272.0
2017-05-23 15:20:00,176.64,176.68,176.56,176.68,11496.0,156.7057,156.7412,156.6347,156.7412,11496.0
2017-05-23 15:25:00,176.67,176.7,176.58,176.58,10900.0,156.7323,156.7589,156.6525,156.6525,10900.0
2017-05-23 15:30:00,176.57,176.58,176.37,176.41,14760.0,156.6436,156.6525,156.4662,156.5017,14760.0
2017-05-23 15:35:00,176.42,176.65,176.42,176.59,21045.0,156.5105,156.7146,156.5105,156.6613,21045.0
2017-05-23 15:40:00,176.59,176.59,176.42,176.56,16561.0,156.6613,156.6613,156.5105,156.6347,16561.0
2017-05-23 15:45:00,176.56,176.62,176.36,176.47,26538.0,156.6347,156.688,156.4573,156.5549,26538.0
2017-05-23 15:50:00,176.5,176.74,176.5,176.74,45724.0,156.5815,156.7944,156.5815,156.7944,45724.0
2017-05-23 15:55:00,176.74,176.77,176.53,176.65,51661.0,156.7944,156.821,156.6081,156.7146,51661.0
2017-05-24 09:30:00,177.13,177.7,177.13,177.48,12531.0,157.1404,157.6461,157.1404,157.4509,12531.0
2017-05-24 09:35:00,177.54,177.64,176.88,177.41,7688.0,157.5041,157.5929,156.9186,157.3888,7688.0
2017-05-24 09:40:00,177.26,177.96,177.05,177.95,13264.0,157.2557,157.8767,157.0694,157.8679,13264.0
2017-05-24 09:45:00,178.17,178.72,178.17,178.42,18402.0,158.063,158.551,158.063,158.2848,18402.0
2017-05-24 09:50:00,178.32,178.62,178.24,178.4,15993.0,158.1961,158.4623,158.1251,158.2671,15993.0
2017-05-24 09:55:00,178.38,178.84,178.14,178.84,18994.0,158.2493,158.6574,158.0364,158.6574,18994.0
2017-05-24 10:00:00,178.72,179.06,178.51,178.65,11963.0,158.551,158.8526,158.3647,158.4889,11963.0
2017-05-24 10:05:00,178.63,178.8,178.32,178.68,6687.0,158.4711,158.6219,158.1961,158.5155,6687.0
2017-05-24 10:10:00,178.58,178.58,177.72,177.77,12377.0,158.4268,158.4268,157.6638,157.7082,12377.0
2017-05-24 10:15:00,177.75,177.79,177.2,177.2,14299.0,157.6904,157.7259,157.2025,157.2025,14299.0
2017-05-24 10:20:00,177.25,177.32,176.95,177.07,41142.0,157.2469,157.309,156.9807,157.0872,41142.0
2017-05-24 10:25:00,177.06,177.6,177.0,177.25,19597.0,157.0783,157.5574,157.0251,157.2469,19597.0
2017-05-24 10:30:00,177.18,177.62,177.06,177.56,17056.0,157.1848,157.5751,157.0783,157.5219,17056.0
2017-05-24 10:35:00,177.66,177.68,177.41,177.68,13391.0,157.6106,157.6283,157.3888,157.6283,13391.0
2017-05-24 10:40:00,177.49,177.58,176.95,176.96,4197.0,157.4598,157.5396,156.9807,156.9896,4197.0
2017-05-24 10:45:00,177.13,177.41,176.88,176.93,35706.0,157.1404,157.3888,156.9186,156.963,35706.0
2017-05-24 10:50:00,177.03,177.28,176.9,177.23,20203.0,157.0517,157.2735,156.9364,157.2291,20203.0
2017-05-24 10:55:00,177.15,177.53,177.0,177.0,15010.0,157.1581,157.4953,157.0251,157.0251,15010.0
2017-05-24 11:00:00,177.09,177.87,177.02,177.7,22168.0,157.1049,157.7969,157.0428,157.6461,22168.0
2017-05-24 11:05:00,177.8,178.92,177.8,178.34,11346.0,157.7348,158.7284,157.7348,158.2139,11346.0
2017-05-24 11:10:00,178.4,178.4,177.59,177.6,8192.0,158.2671,158.2671,157.5485,157.5574,8192.0
2017-05-24 11:15:00,177.71,178.19,177.71,177.93,6946.0,157.655,158.0808,157.655,157.8501,6946.0
2017-05-24 11:20:00,177.96,178.14,177.83,178.02,6495.0,157.8767,158.0364,157.7614,157.93,6495.0
2017-05-24 11:25:00,178.05,178.28,177.94,178.08,12705.0,157.9566,158.1606,157.859,157.9832,12705.0
2017-05-24 11:30:00,178.17,178.47,177.98,178.1,6278.0,158.063,158.3292,157.8945,158.0009,6278.0
2017-05-24 11:35:00,178.09,178.09,177.6,177.61,7600.0,157.9921,157.9921,157.5574,157.5662,7600.0
2017-05-24 11:40:00,177.6,177.84,177.52,177.8,13263.0,157.5574,157.7703,157.4864,157.7348,13263.0
2017-05-24 11:45:00,177.75,177.89,177.65,177.67,12834.0,157.6904,157.8146,157.6017,157.6195,12834.0
2017-05-24 11:50:00,177.7,177.7,177.29,177.3,21616.0,157.6461,157.6461,157.2824,157.2912,21616.0
2017-05-24 11:55:00,177.43,177.43,176.96,177.03,17085.0,157.4066,157.4066,156.9896,157.0517,17085.0
2017-05-24 12:00:00,177.11,177.3,176.85,176.85,20999.0,157.1227,157.2912,156.892,156.892,20999.0
2017-05-24 12:05:00,176.87,177.36,176.87,177.17,11145.0,156.9097,157.3445,156.9097,157.1759,11145.0
2017-05-24 12:10:00,177.22,177.34,177.13,177.17,5642.0,157.2202,157.3267,157.1404,157.1759,5642.0
2017-05-24 12:15:00,177.13,177.38,177.09,177.37,4380.0,157.1404,157.3622,157.1049,157.3533,4380.0
2017-05-24 12:20:00,177.3,177.3,176.97,176.97,4050.0,157.2912,157.2912,156.9985,156.9985,4050.0
2017-05-24 12:25:00,176.91,176.91,176.66,176.67,1645.0,156.9452,156.9452,156.7234,156.7323,1645.0
2017-05-24 12:30:00,176.63,177.04,176.63,177.0,5120.0,156.6968,157.0606,156.6968,157.0251,5120.0
2017-05-24 12:35:00,176.98,176.99,176.76,176.84,608.0,157.0073,157.0162,156.8122,156.8831,608.0
2017-05-24 12:40:00,176.78,176.84,176.31,176.77,7022.0,156.8299,156.8831,156.4129,156.821,7022.0
2017-05-24 12:45:00,176.59,176.96,176.38,176.47,11290.0,156.6613,156.9896,156.475,156.5549,11290.0
2017-05-24 12:50:00,176.46,176.74,176.39,176.4,8780.0,156.546,156.7944,156.4839,156.4928,8780.0
2017-05-24 12:55:00,176.44,176.44,176.25,176.29,4189.0,156.5283,156.5283,156.3597,156.3952,4189.0
2017-05-24 13:00:00,176.35,176.55,176.31,176.44,4405.0,156.4484,156.6259,156.4129,156.5283,4405.0
2017-05-24 13:05:00,176.52,176.64,176.42,176.61,3900.0,156.5992,156.7057,156.5105,156.6791,3900.0
2017-05-24 13:10:00,176.69,176.82,176.49,176.72,10423.0,156.7501,156.8654,156.5726,156.7767,10423.0
2017-05-24 13:15:00,176.72,176.75,176.56,176.57,3167.0,156.7767,156.8033,156.6347,156.6436,3167.0
2017-05-24 13:20:00,176.6,176.69,176.48,176.68,5400.0,156.6702,156.7501,156.5638,156.7412,5400.0
2017-05-24 13:25:00,176.68,177.03,176.62,176.78,27869.0,156.7412,157.0517,156.688,156.8299,27869.0
2017-05-24 13:30:00,176.72,176.72,176.42,176.42,2006.0,156.7767,156.7767,156.5105,156.5105,2006.0
2017-05-24 13:35:00,176.41,176.52,176.15,176.15,8155.0,156.5017,156.5992,156.271,156.271,8155.0
2017-05-24 13:40:00,176.18,176.3,175.87,176.3,6069.0,156.2976,156.4041,156.0226,156.4041,6069.0
2017-05-24 13:45:00,176.18,176.24,176.04,176.04,3620.0,156.2976,156.3508,156.1734,156.1734,3620.0
2017-05-24 13:50:00,175.93,176.01,175.83,175.83,3143.0,156.0758,156.1468,155.9871,155.9871,3143.0
2017-05-24 13:55:00,175.78,176.15,175.78,175.9,12010.0,155.9428,156.271,155.9428,156.0492,12010.0
2017-05-24 14:00:00,175.88,176.06,175.77,176.06,8301.0,156.0315,156.1912,155.9339,156.1912,8301.0
2017-05-24 14:05:00,176.02,176.41,175.99,176.08,11456.0,156.1557,156.5017,156.1291,156.2089,11456.0
2017-05-24 14:10:00,176.05,176.29,176.05,176.2,7631.0,156.1823,156.3952,156.1823,156.3154,7631.0
2017-05-24 14:15:00,176.15,176.38,176.1,176.21,7707.0,156.271,156.475,156.2266,156.3242,7707.0
2017-05-24 14:20:00,176.15,176.29,175.97,176.09,10192.0,156.271,156.3952,156.1113,156.2178,10192.0
2017-05-24 14:25:00,176.03,176.1,175.96,176.05,5648.0,156.1645,156.2266,156.1024,156.1823,5648.0
2017-05-24 14:30:00,176.0,176.25,176.0,176.21,17659.0,156.1379,156.3597,156.1379,156.3242,17659.0
2017-05-24 14:35:00,176.11,176.15,176.03,176.1,7200.0,156.2355,156.271,156.1645,156.2266,7200.0
2017-05-24 14:40:00,176.12,176.27,176.02,176.12,12880.0,156.2444,156.3775,156.1557,156.2444,12880.0
2017-05-24 14:45:00,176.11,176.41,176.07,176.25,8991.0,156.2355,156.5017,156.2,156.3597,8991.0
2017-05-24 14:50:00,176.2,176.44,176.16,176.33,12637.0,156.3154,156.5283,156.2799,156.4307,12637.0
2017-05-24 14:55:00,176.29,176.57,176.21,176.51,9605.0,156.3952,156.6436,156.3242,156.5904,9605.0
2017-05-24 15:00:00,176.55,176.59,176.24,176.46,14822.0,156.6259,156.6613,156.3508,156.546,14822.0
2017-05-24 15:05:00,176.45,176.45,176.23,176.34,12860.0,156.5371,156.5371,156.342,156.4396,12860.0
2017-05-24 15:10:00,176.3,176.52,176.3,176.41,10563.0,156.4041,156.5992,156.4041,156.5017,10563.0
2017-05-24 15:15:00,176.42,176.54,176.38,176.46,10920.0,156.5105,156.617,156.475,156.546,10920.0
2017-05-24 15:20:00,176.41,176.72,176.4,176.65,9612.0,156.5017,156.7767,156.4928,156.7146,9612.0
2017-05-24 15:25:00,176.67,176.92,176.65,176.86,11391.0,156.7323,156.9541,156.7146,156.9009,11391.0
2017-05-24 15:30:00,176.86,176.95,176.79,176.88,8776.0,156.9009,156.9807,156.8388,156.9186,8776.0
2017-05-24 15:35:00,176.9,176.96,176.86,176.87,5616.0,156.9364,156.9896,156.9009,156.9097,5616.0
2017-05-24 15:40:00,176.9,177.13,176.87,177.1,16136.0,156.9364,157.1404,156.9097,157.1138,16136.0
2017-05-24 15:45:00,177.14,177.26,177.04,177.17,21705.0,157.1493,157.2557,157.0606,157.1759,21705.0
2017-05-24 15:50:00,177.14,177.38,177.12,177.24,31170.0,157.1493,157.3622,157.1315,157.238,31170.0
2017-05-24 15:55:00,177.25,177.45,177.2,177.27,62433.0,157.2469,157.4243,157.2025,157.2646,62433.0
2017-05-25 09:30:00,177.38,178.4,176.78,176.78,19425.0,157.3622,158.2671,156.8299,156.8299,19425.0
2017-05-25 09:35:00,176.75,176.97,176.33,176.84,7502.0,156.8033,156.9985,156.4307,156.8831,7502.0
2017-05-25 09:40:00,176.97,177.24,176.91,176.97,3000.0,156.9985,157.238,156.9452,156.9985,3000.0
2017-05-25 09:45:00,176.95,177.58,176.87,177.47,25356.0,156.9807,157.5396,156.9097,157.442,25356.0
2017-05-25 09:50:00,177.33,177.99,177.18,177.5,9077.0,157.3178,157.9034,157.1848,157.4687,9077.0
2017-05-25 09:55:00,177.68,177.68,176.81,176.81,4228.0,157.6283,157.6283,156.8565,156.8565,4228.0
2017-05-25 10:00:00,176.77,177.11,176.65,177.05,7086.0,156.821,157.1227,156.7146,157.0694,7086.0
2017-05-25 10:05:00,177.09,177.71,177.09,177.48,21441.0,157.1049,157.655,157.1049,157.4509,21441.0
2017-05-25 10:10:00,177.49,178.1,177.48,177.81,5303.0,157.4598,158.0009,157.4509,157.7437,5303.0
2017-05-25 10:15:00,177.77,178.22,177.77,177.93,43807.0,157.7082,158.1074,157.7082,157.8501,43807.0
2017-05-25 10:20:00,177.86,178.03,177.65,177.68,4800.0,157.788,157.9388,157.6017,157.6283,4800.0
2017-05-25 10:25:00,177.61,177.87,177.55,177.62,13647.0,157.5662,157.7969,157.513,157.5751,13647.0
2017-05-25 10:30:00,177.59,177.78,177.58,177.66,24672.0,157.5485,157.7171,157.5396,157.6106,24672.0
2017-05-25 10:35:00,177.66,177.71,177.28,177.3,3300.0,157.6106,157.655,157.2735,157.2912,3300.0
2017-05-25 10:40:00,177.26,177.55,177.25,177.4,7517.0,157.2557,157.513,157.2469,157.3799,7517.0
2017-05-25 10:45:00,177.47,177.66,177.46,177.48,3190.0,157.442,157.6106,157.4332,157.4509,3190.0
2017-05-25 10:50:00,177.58,177.66,177.33,177.62,4600.0,157.5396,157.6106,157.3178,157.5751,4600.0
2017-05-25 10:55:00,177.59,177.7,177.34,177.34,5540.0,157.5485,157.6461,157.3267,157.3267,5540.0
2017-05-25 11:00:00,177.25,177.63,177.23,177.56,4200.0,157.2469,157.584,157.2291,157.5219,4200.0
2017-05-25 11:05:00,177.54,177.75,177.41,177.6,8433.0,157.5041,157.6904,157.3888,157.5574,8433.0
2017-05-25 11:10:00,177.51,177.59,177.27,177.34,7047.0,157.4775,157.5485,157.2646,157.3267,7047.0
2017-05-25 11:15:00,177.34,177.72,177.34,177.64,7400.0,157.3267,157.6638,157.3267,157.5929,7400.0
2017-05-25 11:20:00,177.67,177.75,177.49,177.5,8833.0,157.6195,157.6904,157.4598,157.4687,8833.0
2017-05-25 11:25:00,177.57,178.21,177.53,178.21,11150.0,157.5308,158.0985,157.4953,158.0985,11150.0
2017-05-25 11:30:00,178.2,178.21,177.61,177.63,4500.0,158.0897,158.0985,157.5662,157.584,4500.0
2017-05-25 11:35:00,177.59,177.59,177.24,177.43,6200.0,157.5485,157.5485,157.238,157.4066,6200.0
2017-05-25 11:40:00,177.4,177.56,177.25,177.44,6573.0,157.3799,157.5219,157.2469,157.4154,6573.0
2017-05-25 11:45:00,177.3,177.55,177.25,177.55,4192.0,157.2912,157.513,157.2469,157.513,4192.0
2017-05-25 11:50:00,177.55,177.65,177.35,177.38,7246.0,157.513,157.6017,157.3356,157.3622,7246.0
2017-05-25 11:55:00,177.27,177.43,177.17,177.39,7100.0,157.2646,157.4066,157.1759,157.3711,7100.0
2017-05-25 12:00:00,177.32,177.54,177.0,177.38,8804.0,157.309,157.5041,157.0251,157.3622,8804.0
2017-05-25 12:05:00,177.32,177.32,177.21,177.22,2000.0,157.309,157.309,157.2114,157.2202,2000.0
2017-05-25 12:10:00,177.23,177.23,176.96,177.03,5850.0,157.2291,157.2291,156.9896,157.0517,5850.0
2017-05-25 12:15:00,177.02,177.19,176.85,177.13,5910.0,157.0428,157.1936,156.892,157.1404,5910.0
2017-05-25 12:20:00,177.19,177.28,177.09,177.11,3600.0,157.1936,157.2735,157.1049,157.1227,3600.0
2017-05-25 12:25:00,177.08,177.25,177.08,177.09,5620.0,157.096,157.2469,157.096,157.1049,5620.0
2017-05-25 12:30:00,177.07,177.21,177.07,177.21,2335.0,157.0872,157.2114,157.0872,157.2114,2335.0
2017-05-25 12:35:00,177.21,177.23,177.11,177.16,6653.0,157.2114,157.2291,157.1227,157.167,6653.0
2017-05-25 12:40:00,177.12,177.22,176.97,177.07,6812.0,157.1315,157.2202,156.9985,157.0872,6812.0
2017-05-25 12:45:00,177.08,177.1,177.0,177.0,1000.0,157.096,157.1138,157.0251,157.0251,1000.0
2017-05-25 12:50:00,177.04,177.1,176.91,176.92,5703.0,157.0606,157.1138,156.9452,156.9541,5703.0
2017-05-25 12:55:00,176.9,177.06,176.89,177.04,22821.0,156.9364,157.0783,156.9275,157.0606,22821.0
2017-05-25 13:00:00,177.0,177.07,176.92,177.07,13992.0,157.0251,157.0872,156.9541,157.0872,13992.0
2017-05-25 13:05:00,176.98,177.11,176.89,176.99,5934.0,157.0073,157.1227,156.9275,157.0162,5934.0
2017-05-25 13:10:00,176.96,177.0,176.86,176.87,2903.0,156.9896,157.0251,156.9009,156.9097,2903.0
2017-05-25 13:15:00,176.86,176.89,176.79,176.81,3200.0,156.9009,156.9275,156.8388,156.8565,3200.0
2017-05-25 13:20:00,176.85,177.0,176.83,176.83,3732.0,156.892,157.0251,156.8743,156.8743,3732.0
2017-05-25 13:25:00,176.83,176.84,176.68,176.75,2690.0,156.8743,156.8831,156.7412,156.8033,2690.0
2017-05-25 13:30:00,176.72,177.2,176.71,177.09,27607.0,156.7767,157.2025,156.7678,157.1049,27607.0
2017-05-25 13:35:00,177.08,177.3,177.0,177.06,7400.0,157.096,157.2912,157.0251,157.0783,7400.0
2017-05-25 13:40:00,177.09,177.28,177.02,177.04,9350.0,157.1049,157.2735,157.0428,157.0606,9350.0
2017-05-25 13:45:00,177.0,177.02,176.76,176.84,3970.0,157.0251,157.0428,156.8122,156.8831,3970.0
2017-05-25 13:50:00,176.86,177.0,176.74,177.0,5900.0,156.9009,157.0251,156.7944,157.0251,5900.0
2017-05-25 13:55:00,177.03,177.05,176.91,177.0,7353.0,157.0517,157.0694,156.9452,157.0251,7353.0
2017-05-25 14:00:00,176.95,176.96,176.85,176.88,4960.0,156.9807,156.9896,156.892,156.9186,4960.0
2017-05-25 14:05:00,176.9,176.96,176.85,176.89,11830.0,156.9364,156.9896,156.892,156.9275,11830.0
2017-05-25 14:10:00,176.93,177.15,176.91,177.15,25916.0,156.963,157.1581,156.9452,157.1581,25916.0
2017-05-25 14:15:00,177.18,177.21,176.95,177.02,14916.0,157.1848,157.2114,156.9807,157.0428,14916.0
2017-05-25 14:20:00,176.97,177.14,176.97,177.12,4379.0,156.9985,157.1493,156.9985,157.1315,4379.0
2017-05-25 14:25:00,177.07,177.08,176.85,176.88,5255.0,157.0872,157.096,156.892,156.9186,5255.0
2017-05-25 14:30:00,176.85,176.88,176.63,176.63,3090.0,156.892,156.9186,156.6968,156.6968,3090.0
2017-05-25 14:35:00,176.64,176.64,176.45,176.53,9843.0,156.7057,156.7057,156.5371,156.6081,9843.0
2017-05-25 14:40:00,176.53,176.66,176.48,176.52,4010.0,156.6081,156.7234,156.5638,156.5992,4010.0
2017-05-25 14:45:00,176.56,176.62,176.46,176.46,5100.0,156.6347,156.688,156.546,156.546,5100.0
2017-05-25 14:50:00,176.48,176.49,176.01,176.04,6457.0,156.5638,156.5726,156.1468,156.1734,6457.0
2017-05-25 14:55:00,176.01,176.19,175.91,176.03,10191.0,156.1468,156.3065,156.0581,156.1645,10191.0
2017-05-25 15:00:00,176.07,176.44,175.99,176.44,5977.0,156.2,156.5283,156.1291,156.5283,5977.0
2017-05-25 15:05:00,176.39,176.42,176.32,176.42,1967.0,156.4839,156.5105,156.4218,156.5105,1967.0
2017-05-25 15:10:00,176.42,176.55,176.37,176.47,6124.0,156.5105,156.6259,156.4662,156.5549,6124.0
2017-05-25 15:15:00,176.5,176.65,176.48,176.65,5440.0,156.5815,156.7146,156.5638,156.7146,5440.0
2017-05-25 15:20:00,176.66,176.69,176.39,176.39,9921.0,156.7234,156.7501,156.4839,156.4839,9921.0
2017-05-25 15:25:00,176.38,176.45,176.27,176.34,5976.0,156.475,156.5371,156.3775,156.4396,5976.0
2017-05-25 15:30:00,176.33,176.63,176.31,176.63,8334.0,156.4307,156.6968,156.4129,156.6968,8334.0
2017-05-25 15:35:00,176.7,176.7,176.51,176.57,10417.0,156.7589,156.7589,156.5904,156.6436,10417.0
2017-05-25 15:40:00,176.53,176.59,176.42,176.42,4965.0,156.6081,156.6613,156.5105,156.5105,4965.0
2017-05-25 15:45:00,176.48,176.87,176.46,176.79,18025.0,156.5638,156.9097,156.546,156.8388,18025.0
2017-05-25 15:50:00,176.76,176.77,176.38,176.38,14110.0,156.8122,156.821,156.475,156.475,14110.0
2017-05-25 15:55:00,176.43,176.57,176.33,176.39,32875.0,156.5194,156.6436,156.4307,156.4839,32875.0
2017-05-26 09:30:00,175.0,175.49,174.27,174.49,21111.0,155.2508,155.6855,154.6032,154.7983,21111.0
2017-05-26 09:35:00,174.62,174.62,173.67,174.14,13061.0,154.9137,154.9137,154.0709,154.4878,13061.0
2017-05-26 09:40:00,174.28,174.97,174.09,174.74,13743.0,154.612,155.2242,154.4435,155.0201,13743.0
2017-05-26 09:45:00,174.91,174.91,174.34,174.37,21916.0,155.1709,155.1709,154.6653,154.6919,21916.0
2017-05-26 09:50:00,174.42,174.78,174.42,174.5,9531.0,154.7362,155.0556,154.7362,154.8072,9531.0
2017-05-26 09:55:00,174.49,174.49,173.9,174.12,8016.0,154.7983,154.7983,154.2749,154.4701,8016.0
2017-05-26 10:00:00,174.14,174.25,173.53,173.65,12532.0,154.4878,154.5854,153.9467,154.0531,12532.0
2017-05-26 10:05:00,173.57,173.71,173.34,173.54,5499.0,153.9822,154.1064,153.7781,153.9555,5499.0
2017-05-26 10:10:00,173.49,173.54,172.25,172.91,32849.0,153.9112,153.9555,152.8111,153.3966,32849.0
2017-05-26 10:15:00,172.95,172.96,171.89,172.09,28900.0,153.4321,153.441,152.4918,152.6692,28900.0
2017-05-26 10:20:00,172.11,173.12,172.08,173.09,9217.0,152.6869,153.5829,152.6603,153.5563,9217.0
2017-05-26 10:25:00,173.0,173.15,172.86,173.01,7101.0,153.4765,153.6096,153.3523,153.4854,7101.0
2017-05-26 10:30:00,173.0,173.24,172.91,173.08,15879.0,153.4765,153.6894,153.3966,153.5475,15879.0
2017-05-26 10:35:00,173.08,173.28,172.71,173.17,11505.0,153.5475,153.7249,153.2192,153.6273,11505.0
2017-05-26 10:40:00,173.47,173.47,173.26,173.43,5718.0,153.8934,153.8934,153.7071,153.858,5718.0
2017-05-26 10:45:00,173.35,173.61,173.27,173.51,7488.0,153.787,154.0176,153.716,153.9289,7488.0
2017-05-26 10:50:00,173.51,173.56,173.48,173.49,4207.0,153.9289,153.9733,153.9023,153.9112,4207.0
2017-05-26 10:55:00,173.54,173.56,173.32,173.32,4807.0,153.9555,153.9733,153.7604,153.7604,4807.0
2017-05-26 11:00:00,173.4,173.56,173.32,173.56,9807.0,153.8313,153.9733,153.7604,153.9733,9807.0
2017-05-26 11:05:00,173.41,173.61,173.33,173.41,6871.0,153.8402,154.0176,153.7692,153.8402,6871.0
2017-05-26 11:10:00,173.39,173.61,173.39,173.49,7309.0,153.8225,154.0176,153.8225,153.9112,7309.0
2017-05-26 11:15:00,173.43,173.45,173.28,173.28,2554.0,153.858,153.8757,153.7249,153.7249,2554.0
2017-05-26 11:20:00,173.29,173.38,173.04,173.13,10934.0,153.7338,153.8136,153.512,153.5918,10934.0
2017-05-26 11:25:00,173.16,173.44,173.15,173.34,7505.0,153.6184,153.8668,153.6096,153.7781,7505.0
2017-05-26 11:30:00,173.35,173.44,173.26,173.37,16368.0,153.787,153.8668,153.7071,153.8047,16368.0
2017-05-26 11:35:00,173.29,173.37,173.18,173.26,13885.0,153.7338,153.8047,153.6362,153.7071,13885.0
2017-05-26 11:40:00,173.21,173.69,173.21,173.69,6311.0,153.6628,154.0886,153.6628,154.0886,6311.0
2017-05-26 11:45:00,173.72,173.73,173.55,173.65,4576.0,154.1152,154.1241,153.9644,154.0531,4576.0
2017-05-26 11:50:00,173.62,173.62,173.34,173.34,4174.0,154.0265,154.0265,153.7781,153.7781,4174.0
2017-05-26 11:55:00,173.34,173.68,173.34,173.68,14000.0,153.7781,154.0797,153.7781,154.0797,14000.0
2017-05-26 12:00:00,173.76,174.16,173.76,174.14,5445.0,154.1507,154.5056,154.1507,154.4878,5445.0
2017-05-26 12:05:00,174.07,174.35,174.07,174.12,4689.0,154.4257,154.6741,154.4257,154.4701,4689.0
2017-05-26 12:10:00,174.07,174.2,174.06,174.06,2200.0,154.4257,154.5411,154.4169,154.4169,2200.0
2017-05-26 12:15:00,174.05,174.05,173.91,173.91,1200.0,154.408,154.408,154.2838,154.2838,1200.0
2017-05-26 12:20:00,173.92,174.08,173.88,174.08,3700.0,154.2927,154.4346,154.2572,154.4346,3700.0
2017-05-26 12:25:00,174.1,174.26,174.1,174.26,1100.0,154.4524,154.5943,154.4524,154.5943,1100.0
2017-05-26 12:30:00,174.24,174.24,173.86,173.86,10248.0,154.5766,154.5766,154.2394,154.2394,10248.0
2017-05-26 12:35:00,173.95,174.04,173.89,173.89,4393.0,154.3193,154.3991,154.266,154.266,4393.0
2017-05-26 12:40:00,173.9,174.38,173.9,174.11,5612.0,154.2749,154.7008,154.2749,154.4612,5612.0
2017-05-26 12:45:00,174.17,174.17,173.85,173.85,1755.0,154.5145,154.5145,154.2306,154.2306,1755.0
2017-05-26 12:50:00,173.87,173.89,173.55,173.55,3801.0,154.2483,154.266,153.9644,153.9644,3801.0
2017-05-26 12:55:00,173.54,173.66,173.44,173.58,7016.0,153.9555,154.062,153.8668,153.991,7016.0
2017-05-26 13:00:00,173.51,173.61,173.41,173.61,6987.0,153.9289,154.0176,153.8402,154.0176,6987.0
2017-05-26 13:05:00,173.63,173.63,173.52,173.52,2234.0,154.0354,154.0354,153.9378,153.9378,2234.0
2017-05-26 13:10:00,173.53,173.67,173.51,173.67,5650.0,153.9467,154.0709,153.9289,154.0709,5650.0
2017-05-26 13:15:00,173.72,173.72,173.57,173.6,1997.0,154.1152,154.1152,153.9822,154.0088,1997.0
2017-05-26 13:20:00,173.61,173.65,173.53,173.58,5031.0,154.0176,154.0531,153.9467,153.991,5031.0
2017-05-26 13:25:00,173.54,173.67,173.5,173.54,4265.0,153.9555,154.0709,153.9201,153.9555,4265.0
2017-05-26 13:30:00,173.54,173.75,173.54,173.7,700.0,153.9555,154.1418,153.9555,154.0975,700.0
2017-05-26 13:35:00,173.77,173.81,173.56,173.62,3763.0,154.1596,154.1951,153.9733,154.0265,3763.0
2017-05-26 13:40:00,173.58,173.75,173.56,173.6,3387.0,153.991,154.1418,153.9733,154.0088,3387.0
2017-05-26 13:45:00,173.6,173.84,173.6,173.84,2100.0,154.0088,154.2217,154.0088,154.2217,2100.0
2017-05-26 13:50:00,173.9,173.99,173.9,173.96,1344.0,154.2749,154.3548,154.2749,154.3281,1344.0
2017-05-26 13:55:00,173.94,173.94,173.78,173.89,4845.0,154.3104,154.3104,154.1685,154.266,4845.0
2017-05-26 14:00:00,173.9,174.18,173.87,174.1,2000.0,154.2749,154.5233,154.2483,154.4524,2000.0
2017-05-26 14:05:00,174.15,174.15,173.98,174.02,8131.0,154.4967,154.4967,154.3459,154.3814,8131.0
2017-05-26 14:10:00,173.98,174.22,173.98,174.22,3535.0,154.3459,154.5588,154.3459,154.5588,3535.0
2017-05-26 14:15:00,174.06,174.13,173.86,173.9,7783.0,154.4169,154.479,154.2394,154.2749,7783.0
2017-05-26 14:20:00,173.89,173.95,173.75,173.75,3929.0,154.266,154.3193,154.1418,154.1418,3929.0
2017-05-26 14:25:00,173.75,173.86,173.68,173.69,5339.0,154.1418,154.2394,154.0797,154.0886,5339.0
2017-05-26 14:30:00,173.68,173.97,173.68,173.95,2850.0,154.0797,154.337,154.0797,154.3193,2850.0
2017-05-26 14:35:00,173.93,174.18,173.93,174.09,4438.0,154.3015,154.5233,154.3015,154.4435,4438.0
2017-05-26 14:40:00,174.03,174.07,174.03,174.07,500.0,154.3902,154.4257,154.3902,154.4257,500.0
2017-05-26 14:45:00,174.18,174.27,174.14,174.24,3800.0,154.5233,154.6032,154.4878,154.5766,3800.0
2017-05-26 14:50:00,174.24,174.34,174.23,174.31,2400.0,154.5766,154.6653,154.5677,154.6387,2400.0
2017-05-26 14:55:00,174.34,174.43,174.2,174.21,8969.0,154.6653,154.7451,154.5411,154.5499,8969.0
2017-05-26 15:00:00,174.19,174.22,174.03,174.03,2310.0,154.5322,154.5588,154.3902,154.3902,2310.0
2017-05-26 15:05:00,174.09,174.12,173.83,174.01,6115.0,154.4435,154.4701,154.2128,154.3725,6115.0
2017-05-26 15:10:00,173.98,174.21,173.98,174.14,3037.0,154.3459,154.5499,154.3459,154.4878,3037.0
2017-05-26 15:15:00,174.19,174.2,173.93,173.93,4242.0,154.5322,154.5411,154.3015,154.3015,4242.0
2017-05-26 15:20:00,173.91,174.01,173.88,173.88,2710.0,154.2838,154.3725,154.2572,154.2572,2710.0
2017-05-26 15:25:00,173.86,174.08,173.85,173.95,6706.0,154.2394,154.4346,154.2306,154.3193,6706.0
2017-05-26 15:30:00,173.9,173.94,173.74,173.8,5691.0,154.2749,154.3104,154.133,154.1862,5691.0
2017-05-26 15:35:00,173.85,173.91,173.77,173.79,5781.0,154.2306,154.2838,154.1596,154.1773,5781.0
2017-05-26 15:40:00,173.72,173.79,173.62,173.77,4300.0,154.1152,154.1773,154.0265,154.1596,4300.0
2017-05-26 15:45:00,173.79,173.93,173.78,173.84,19577.0,154.1773,154.3015,154.1685,154.2217,19577.0
2017-05-26 15:50:00,173.86,173.91,173.66,173.66,13428.0,154.2394,154.2838,154.062,154.062,13428.0
2017-05-26 15:55:00,173.66,173.75,173.5,173.57,49745.0,154.062,154.1418,153.9201,153.9822,49745.0
2017-05-30 09:30:00,173.59,173.95,173.47,173.62,9330.0,153.9999,154.3193,153.8934,154.0265,9330.0
2017-05-30 09:35:00,173.91,174.32,173.25,173.25,5468.0,154.2838,154.6475,153.6983,153.6983,5468.0
2017-05-30 09:40:00,173.25,173.54,173.07,173.44,4017.0,153.6983,153.9555,153.5386,153.8668,4017.0
2017-05-30 09:45:00,173.46,173.97,172.91,173.12,18114.0,153.8846,154.337,153.3966,153.5829,18114.0
2017-05-30 09:50:00,173.1,173.21,172.92,173.03,11690.0,153.5652,153.6628,153.4055,153.5031,11690.0
2017-05-30 09:55:00,173.07,173.07,172.45,172.45,7400.0,153.5386,153.5386,152.9886,152.9886,7400.0
2017-05-30 10:00:00,172.41,172.74,172.27,172.28,11896.0,152.9531,153.2458,152.8289,152.8377,11896.0
2017-05-30 10:05:00,172.27,172.37,171.63,172.37,38010.0,152.8289,152.9176,152.2611,152.9176,38010.0
2017-05-30 10:10:00,172.49,172.7,172.35,172.7,7173.0,153.024,153.2103,152.8998,153.2103,7173.0
2017-05-30 10:15:00,172.59,172.7,172.38,172.65,3611.0,153.1128,153.2103,152.9265,153.166,3611.0
2017-05-30 10:20:00,172.74,173.35,172.74,173.14,8599.0,153.2458,153.787,153.2458,153.6007,8599.0
2017-05-30 10:25:00,173.06,173.12,172.79,172.79,2800.0,153.5297,153.5829,153.2902,153.2902,2800.0
2017-05-30 10:30:00,172.74,173.09,172.74,173.09,4500.0,153.2458,153.5563,153.2458,153.5563,4500.0
2017-05-30 10:35:00,173.09,173.37,173.09,173.37,5778.0,153.5563,153.8047,153.5563,153.8047,5778.0
2017-05-30 10:40:00,173.3,173.51,173.17,173.29,6451.0,153.7426,153.9289,153.6273,153.7338,6451.0
2017-05-30 10:45:00,173.5,173.5,173.12,173.17,6715.0,153.9201,153.9201,153.5829,153.6273,6715.0
2017-05-30 10:50:00,173.23,173.31,173.11,173.15,1600.0,153.6805,153.7515,153.5741,153.6096,1600.0
2017-05-30 10:55:00,173.15,173.19,172.85,172.96,7080.0,153.6096,153.645,153.3434,153.441,7080.0
2017-05-30 11:00:00,172.98,173.09,172.93,172.97,6246.0,153.4587,153.5563,153.4144,153.4499,6246.0
2017-05-30 11:05:00,172.94,172.97,172.57,172.64,6119.0,153.4233,153.4499,153.095,153.1571,6119.0
2017-05-30 11:10:00,172.63,172.92,172.63,172.8,26306.0,153.1482,153.4055,153.1482,153.2991,26306.0
2017-05-30 11:15:00,172.83,173.19,172.75,173.14,6650.0,153.3257,153.645,153.2547,153.6007,6650.0
2017-05-30 11:20:00,173.14,173.14,172.82,172.82,5200.0,153.6007,153.6007,153.3168,153.3168,5200.0
2017-05-30 11:25:00,173.01,173.1,172.9,172.96,3311.0,153.4854,153.5652,153.3878,153.441,3311.0
2017-05-30 11:30:00,173.03,173.13,172.83,173.05,5201.0,153.5031,153.5918,153.3257,153.5208,5201.0
2017-05-30 11:35:00,173.11,173.11,172.92,172.92,6722.0,153.5741,153.5741,153.4055,153.4055,6722.0
2017-05-30 11:40:00,172.98,173.09,172.9,172.99,7255.0,153.4587,153.5563,153.3878,153.4676,7255.0
2017-05-30 11:45:00,172.97,173.24,172.94,173.0,4624.0,153.4499,153.6894,153.4233,153.4765,4624.0
2017-05-30 11:50:00,173.05,173.15,173.05,173.08,600.0,153.5208,153.6096,153.5208,153.5475,600.0
2017-05-30 11:55:00,173.11,173.11,173.03,173.08,4205.0,153.5741,153.5741,153.5031,153.5475,4205.0
2017-05-30 12:00:00,173.09,173.21,173.06,173.11,6700.0,153.5563,153.6628,153.5297,153.5741,6700.0
2017-05-30 12:05:00,173.11,173.18,173.0,173.0,1410.0,153.5741,153.6362,153.4765,153.4765,1410.0
2017-05-30 12:10:00,172.99,172.99,172.82,172.82,3800.0,153.4676,153.4676,153.3168,153.3168,3800.0
2017-05-30 12:15:00,172.83,172.83,172.67,172.67,2706.0,153.3257,153.3257,153.1837,153.1837,2706.0
2017-05-30 12:20:00,172.66,172.74,172.55,172.69,5910.0,153.1749,153.2458,153.0773,153.2015,5910.0
2017-05-30 12:25:00,172.72,172.76,172.6,172.62,3600.0,153.2281,153.2636,153.1216,153.1394,3600.0
2017-05-30 12:30:00,172.62,172.66,172.43,172.56,7600.0,153.1394,153.1749,152.9708,153.0861,7600.0
2017-05-30 12:35:00,172.66,172.69,172.62,172.68,3200.0,153.1749,153.2015,153.1394,153.1926,3200.0
2017-05-30 12:40:00,172.63,172.68,172.53,172.53,3258.0,153.1482,153.1926,153.0595,153.0595,3258.0
2017-05-30 12:45:00,172.52,172.66,172.48,172.51,6525.0,153.0507,153.1749,153.0152,153.0418,6525.0
2017-05-30 12:50:00,172.47,172.48,172.33,172.42,4600.0,153.0063,153.0152,152.8821,152.9619,4600.0
2017-05-30 12:55:00,172.4,172.47,172.27,172.27,4964.0,152.9442,153.0063,152.8289,152.8289,4964.0
2017-05-30 13:00:00,172.36,172.46,172.33,172.44,3000.0,152.9087,152.9974,152.8821,152.9797,3000.0
2017-05-30 13:05:00,172.4,172.46,172.36,172.41,4695.0,152.9442,152.9974,152.9087,152.9531,4695.0
2017-05-30 13:10:00,172.45,172.51,172.4,172.51,2512.0,152.9886,153.0418,152.9442,153.0418,2512.0
2017-05-30 13:15:00,172.51,172.61,172.47,172.61,4086.0,153.0418,153.1305,153.0063,153.1305,4086.0
2017-05-30 13:20:00,172.57,172.63,172.48,172.54,2398.0,153.095,153.1482,153.0152,153.0684,2398.0
2017-05-30 13:25:00,172.51,172.65,172.46,172.62,4700.0,153.0418,153.166,152.9974,153.1394,4700.0
2017-05-30 13:30:00,172.65,172.67,172.55,172.56,2000.0,153.166,153.1837,153.0773,153.0861,2000.0
2017-05-30 13:35:00,172.55,172.61,172.42,172.42,4669.0,153.0773,153.1305,152.9619,152.9619,4669.0
2017-05-30 13:40:00,172.49,172.56,172.44,172.53,4153.0,153.024,153.0861,152.9797,153.0595,4153.0
2017-05-30 13:45:00,172.47,172.48,172.22,172.31,8652.0,153.0063,153.0152,152.7845,152.8644,8652.0
2017-05-30 13:50:00,172.29,172.37,172.25,172.28,2700.0,152.8466,152.9176,152.8111,152.8377,2700.0
2017-05-30 13:55:00,172.25,172.34,172.2,172.27,7722.0,152.8111,152.891,152.7668,152.8289,7722.0
2017-05-30 14:00:00,172.33,172.36,172.19,172.22,8093.0,152.8821,152.9087,152.7579,152.7845,8093.0
2017-05-30 14:05:00,172.25,172.46,172.24,172.41,6930.0,152.8111,152.9974,152.8023,152.9531,6930.0
2017-05-30 14:10:00,172.37,172.45,172.23,172.28,8364.0,152.9176,152.9886,152.7934,152.8377,8364.0
2017-05-30 14:15:00,172.21,172.25,172.16,172.18,3037.0,152.7756,152.8111,152.7313,152.749,3037.0
2017-05-30 14:20:00,172.19,172.22,172.02,172.22,5163.0,152.7579,152.7845,152.6071,152.7845,5163.0
2017-05-30 14:25:00,172.25,172.3,172.12,172.12,4769.0,152.8111,152.8555,152.6958,152.6958,4769.0
2017-05-30 14:30:00,172.13,172.28,172.13,172.19,3161.0,152.7047,152.8377,152.7047,152.7579,3161.0
2017-05-30 14:35:00,172.15,172.29,172.14,172.19,3485.0,152.7224,152.8466,152.7135,152.7579,3485.0
2017-05-30 14:40:00,172.2,172.31,172.16,172.26,3055.0,152.7668,152.8644,152.7313,152.82,3055.0
2017-05-30 14:45:00,172.34,172.34,172.09,172.17,10492.0,152.891,152.891,152.6692,152.7402,10492.0
2017-05-30 14:50:00,172.18,172.38,172.11,172.31,6005.0,152.749,152.9265,152.6869,152.8644,6005.0
2017-05-30 14:55:00,172.33,172.41,172.28,172.34,6497.0,152.8821,152.9531,152.8377,152.891,6497.0
2017-05-30 15:00:00,172.31,172.54,172.3,172.43,9799.0,152.8644,153.0684,152.8555,152.9708,9799.0
2017-05-30 15:05:00,172.44,172.45,172.13,172.13,9593.0,152.9797,152.9886,152.7047,152.7047,9593.0
2017-05-30 15:10:00,172.09,172.2,172.09,172.2,5822.0,152.6692,152.7668,152.6692,152.7668,5822.0
2017-05-30 15:15:00,172.13,172.21,172.08,172.1,3919.0,152.7047,152.7756,152.6603,152.6781,3919.0
2017-05-30 15:20:00,172.17,172.17,171.86,171.87,6517.0,152.7402,152.7402,152.4651,152.474,6517.0
2017-05-30 15:25:00,171.89,172.06,171.87,172.06,6267.0,152.4918,152.6426,152.474,152.6426,6267.0
2017-05-30 15:30:00,172.1,172.12,172.0,172.11,6636.0,152.6781,152.6958,152.5893,152.6869,6636.0
2017-05-30 15:35:00,172.18,172.25,172.05,172.25,6125.0,152.749,152.8111,152.6337,152.8111,6125.0
2017-05-30 15:40:00,172.25,172.25,172.14,172.2,14251.0,152.8111,152.8111,152.7135,152.7668,14251.0
2017-05-30 15:45:00,172.18,172.23,172.03,172.06,17681.0,152.749,152.7934,152.616,152.6426,17681.0
2017-05-30 15:50:00,172.08,172.09,171.85,171.93,18062.0,152.6603,152.6692,152.4563,152.5272,18062.0
2017-05-30 15:55:00,171.94,171.99,171.85,171.97,23382.0,152.5361,152.5805,152.4563,152.5627,23382.0
2017-05-31 09:30:00,171.97,172.2,171.42,171.42,14662.0,152.5627,152.7668,152.0748,152.0748,14662.0
2017-05-31 09:35:00,171.36,171.65,170.75,171.09,13538.0,152.0216,152.2788,151.4804,151.782,13538.0
2017-05-31 09:40:00,171.08,171.19,170.76,170.89,11843.0,151.7732,151.8708,151.4893,151.6046,11843.0
2017-05-31 09:45:00,170.88,171.2,170.1,170.11,10230.0,151.5957,151.8796,150.9038,150.9126,10230.0
2017-05-31 09:50:00,170.11,170.3,169.83,170.15,14785.0,150.9126,151.0812,150.6642,150.9481,14785.0
2017-05-31 09:55:00,170.22,170.27,169.78,169.92,32505.0,151.0102,151.0546,150.6199,150.7441,32505.0
2017-05-31 10:00:00,169.91,170.3,169.75,170.06,27645.0,150.7352,151.0812,150.5933,150.8683,27645.0
2017-05-31 10:05:00,170.03,170.47,170.03,170.34,6394.0,150.8417,151.232,150.8417,151.1167,6394.0
2017-05-31 10:10:00,170.39,170.62,170.11,170.55,16799.0,151.161,151.3651,150.9126,151.303,16799.0
2017-05-31 10:15:00,170.55,170.71,170.33,170.43,23837.0,151.303,151.4449,151.1078,151.1965,23837.0
2017-05-31 10:20:00,170.45,171.07,170.45,171.07,7426.0,151.2143,151.7643,151.2143,151.7643,7426.0
2017-05-31 10:25:00,171.14,171.5,170.98,171.5,13760.0,151.8264,152.1458,151.6845,152.1458,13760.0
2017-05-31 10:30:00,171.48,171.82,171.12,171.12,15316.0,152.128,152.4297,151.8087,151.8087,15316.0
2017-05-31 10:35:00,171.13,171.46,171.13,171.2,10327.0,151.8175,152.1103,151.8175,151.8796,10327.0
2017-05-31 10:40:00,171.2,171.36,171.08,171.31,11047.0,151.8796,152.0216,151.7732,151.9772,11047.0
2017-05-31 10:45:00,171.25,171.45,171.2,171.45,3727.0,151.924,152.1014,151.8796,152.1014,3727.0
2017-05-31 10:50:00,171.47,171.73,171.39,171.48,6453.0,152.1192,152.3498,152.0482,152.128,6453.0
2017-05-31 10:55:00,171.5,172.05,171.49,171.66,13115.0,152.1458,152.6337,152.1369,152.2877,13115.0
2017-05-31 11:00:00,171.72,171.78,171.23,171.28,10401.0,152.3409,152.3942,151.9062,151.9506,10401.0
2017-05-31 11:05:00,171.25,171.26,170.86,170.86,8250.0,151.924,151.9329,151.578,151.578,8250.0
2017-05-31 11:10:00,170.82,170.87,170.62,170.62,5915.0,151.5425,151.5869,151.3651,151.3651,5915.0
2017-05-31 11:15:00,170.61,171.07,170.56,171.07,7083.0,151.3562,151.7643,151.3118,151.7643,7083.0
2017-05-31 11:20:00,171.07,171.17,170.79,170.92,11238.0,151.7643,151.853,151.5159,151.6312,11238.0
2017-05-31 11:25:00,170.92,170.92,170.63,170.74,4100.0,151.6312,151.6312,151.3739,151.4715,4100.0
2017-05-31 11:30:00,170.63,170.96,170.55,170.55,14142.0,151.3739,151.6667,151.303,151.303,14142.0
2017-05-31 11:35:00,170.53,170.6,170.4,170.42,24104.0,151.2852,151.3473,151.1699,151.1876,24104.0
2017-05-31 11:40:00,170.45,170.85,170.44,170.71,13406.0,151.2143,151.5691,151.2054,151.4449,13406.0
2017-05-31 11:45:00,170.71,171.0,170.71,170.87,17550.0,151.4449,151.7022,151.4449,151.5869,17550.0
2017-05-31 11:50:00,170.97,171.25,170.96,171.25,4860.0,151.6756,151.924,151.6667,151.924,4860.0
2017-05-31 11:55:00,171.23,171.23,171.0,171.07,8986.0,151.9062,151.9062,151.7022,151.7643,8986.0
2017-05-31 12:00:00,171.12,171.54,171.07,171.54,5955.0,151.8087,152.1813,151.7643,152.1813,5955.0
2017-05-31 12:05:00,171.55,171.55,171.17,171.22,5841.0,152.1901,152.1901,151.853,151.8974,5841.0
2017-05-31 12:10:00,171.21,171.3,171.15,171.15,3112.0,151.8885,151.9683,151.8353,151.8353,3112.0
2017-05-31 12:15:00,171.12,171.34,171.08,171.32,6137.0,151.8087,152.0038,151.7732,151.9861,6137.0
2017-05-31 12:20:00,171.39,171.41,171.16,171.41,3870.0,152.0482,152.0659,151.8441,152.0659,3870.0
2017-05-31 12:25:00,171.3,171.42,171.3,171.36,1740.0,151.9683,152.0748,151.9683,152.0216,1740.0
2017-05-31 12:30:00,171.4,171.54,171.4,171.54,5300.0,152.0571,152.1813,152.0571,152.1813,5300.0
2017-05-31 12:35:00,171.48,171.52,171.4,171.49,3608.0,152.128,152.1635,152.0571,152.1369,3608.0
2017-05-31 12:40:00,171.56,171.57,171.36,171.4,3345.0,152.199,152.2079,152.0216,152.0571,3345.0
2017-05-31 12:45:00,171.36,171.46,171.35,171.38,4600.0,152.0216,152.1103,152.0127,152.0393,4600.0
2017-05-31 12:50:00,171.53,171.53,171.41,171.52,3698.0,152.1724,152.1724,152.0659,152.1635,3698.0
2017-05-31 12:55:00,171.52,171.53,171.4,171.46,4748.0,152.1635,152.1724,152.0571,152.1103,4748.0
2017-05-31 13:00:00,171.46,171.55,171.4,171.47,3946.0,152.1103,152.1901,152.0571,152.1192,3946.0
2017-05-31 13:05:00,171.49,171.57,171.4,171.57,4365.0,152.1369,152.2079,152.0571,152.2079,4365.0
2017-05-31 13:10:00,171.57,171.63,171.4,171.55,5333.0,152.2079,152.2611,152.0571,152.1901,5333.0
2017-05-31 13:15:00,171.54,171.55,171.28,171.39,4509.0,152.1813,152.1901,151.9506,152.0482,4509.0
2017-05-31 13:20:00,171.41,171.46,171.33,171.33,1200.0,152.0659,152.1103,151.995,151.995,1200.0
2017-05-31 13:25:00,171.32,171.46,171.32,171.41,6534.0,151.9861,152.1103,151.9861,152.0659,6534.0
2017-05-31 13:30:00,171.37,171.52,171.29,171.43,9230.0,152.0304,152.1635,151.9595,152.0837,9230.0
2017-05-31 13:35:00,171.37,171.49,171.32,171.48,7449.0,152.0304,152.1369,151.9861,152.128,7449.0
2017-05-31 13:40:00,171.47,171.47,171.36,171.36,26050.0,152.1192,152.1192,152.0216,152.0216,26050.0
2017-05-31 13:45:00,171.44,171.55,171.39,171.51,80170.0,152.0925,152.1901,152.0482,152.1546,80170.0
2017-05-31 13:50:00,171.43,172.02,171.43,171.8,5624.0,152.0837,152.6071,152.0837,152.4119,5624.0
2017-05-31 13:55:00,171.86,171.87,171.65,171.65,2800.0,152.4651,152.474,152.2788,152.2788,2800.0
2017-05-31 14:00:00,171.66,171.7,171.52,171.52,3702.0,152.2877,152.3232,152.1635,152.1635,3702.0
2017-05-31 14:05:00,171.61,171.75,171.51,171.75,6732.0,152.2434,152.3676,152.1546,152.3676,6732.0
2017-05-31 14:10:00,171.74,171.74,171.5,171.66,17037.0,152.3587,152.3587,152.1458,152.2877,17037.0
2017-05-31 14:15:00,171.66,171.87,171.64,171.77,8806.0,152.2877,152.474,152.27,152.3853,8806.0
2017-05-31 14:20:00,171.78,171.79,171.63,171.79,11667.0,152.3942,152.403,152.2611,152.403,11667.0
2017-05-31 14:25:00,171.79,171.92,171.74,171.82,6592.0,152.403,152.5184,152.3587,152.4297,6592.0
2017-05-31 14:30:00,171.83,171.89,171.6,171.78,6877.0,152.4385,152.4918,152.2345,152.3942,6877.0
2017-05-31 14:35:00,171.82,171.95,171.71,171.71,3552.0,152.4297,152.545,152.3321,152.3321,3552.0
2017-05-31 14:40:00,171.69,171.76,171.57,171.73,7288.0,152.3143,152.3764,152.2079,152.3498,7288.0
2017-05-31 14:45:00,171.7,171.8,171.65,171.67,4388.0,152.3232,152.4119,152.2788,152.2966,4388.0
2017-05-31 14:50:00,171.65,171.68,171.56,171.56,5356.0,152.2788,152.3055,152.199,152.199,5356.0
2017-05-31 14:55:00,171.57,171.65,171.5,171.52,9382.0,152.2079,152.2788,152.1458,152.1635,9382.0
2017-05-31 15:00:00,171.57,172.09,171.55,172.03,35836.0,152.2079,152.6692,152.1901,152.616,35836.0
2017-05-31 15:05:00,172.05,172.15,171.88,172.0,10320.0,152.6337,152.7224,152.4829,152.5893,10320.0
2017-05-31 15:10:00,171.98,172.06,171.81,172.0,13396.0,152.5716,152.6426,152.4208,152.5893,13396.0
2017-05-31 15:15:00,172.02,172.19,171.99,172.12,15122.0,152.6071,152.7579,152.5805,152.6958,15122.0
2017-05-31 15:20:00,172.12,172.23,172.0,172.0,26392.0,152.6958,152.7934,152.5893,152.5893,26392.0
2017-05-31 15:25:00,172.02,172.11,171.93,171.98,13745.0,152.6071,152.6869,152.5272,152.5716,13745.0
2017-05-31 15:30:00,171.93,172.07,171.86,172.07,10024.0,152.5272,152.6514,152.4651,152.6514,10024.0
2017-05-31 15:35:00,172.08,172.09,172.0,172.07,15176.0,152.6603,152.6692,152.5893,152.6514,15176.0
2017-05-31 15:40:00,172.05,172.09,171.98,172.06,20878.0,152.6337,152.6692,152.5716,152.6426,20878.0
2017-05-31 15:45:00,172.09,172.24,171.97,172.09,42399.0,152.6692,152.8023,152.5627,152.6692,42399.0
2017-05-31 15:50:00,172.09,172.14,172.02,172.03,39888.0,152.6692,152.7135,152.6071,152.616,39888.0
2017-05-31 15:55:00,172.07,172.38,172.05,172.24,107373.0,152.6514,152.9265,152.6337,152.8023,107373.0
2017-06-01 09:30:00,171.91,172.36,170.96,171.11,14726.0,152.5095,152.9087,151.6667,151.7998,14726.0
2017-06-01 09:35:00,171.09,171.09,170.19,170.2,3968.0,151.782,151.782,150.9836,150.9925,3968.0
2017-06-01 09:40:00,170.36,171.38,170.25,171.32,7481.0,151.1344,152.0393,151.0368,151.9861,7481.0
2017-06-01 09:45:00,170.93,171.5,170.66,171.41,5657.0,151.6401,152.1458,151.4006,152.0659,5657.0
2017-06-01 09:50:00,171.44,171.77,171.23,171.59,9541.0,152.0925,152.3853,151.9062,152.2256,9541.0
2017-06-01 09:55:00,171.78,172.08,171.63,172.0,8463.0,152.3942,152.6603,152.2611,152.5893,8463.0
2017-06-01 10:00:00,171.96,172.26,171.82,172.06,8125.0,152.5539,152.82,152.4297,152.6426,8125.0
2017-06-01 10:05:00,172.18,172.7,172.02,172.66,6500.0,152.749,153.2103,152.6071,153.1749,6500.0
2017-06-01 10:10:00,172.68,172.74,172.34,172.65,7890.0,153.1926,153.2458,152.891,153.166,7890.0
2017-06-01 10:15:00,172.63,173.78,172.63,173.77,9526.0,153.1482,154.1685,153.1482,154.1596,9526.0
2017-06-01 10:20:00,173.63,174.17,173.58,174.11,6149.0,154.0354,154.5145,153.991,154.4612,6149.0
2017-06-01 10:25:00,173.95,174.26,173.52,174.22,5842.0,154.3193,154.5943,153.9378,154.5588,5842.0
2017-06-01 10:30:00,174.18,174.24,173.79,173.86,9933.0,154.5233,154.5766,154.1773,154.2394,9933.0
2017-06-01 10:35:00,173.92,174.03,173.73,173.96,11250.0,154.2927,154.3902,154.1241,154.3281,11250.0
2017-06-01 10:40:00,173.97,174.16,173.56,173.76,5983.0,154.337,154.5056,153.9733,154.1507,5983.0
2017-06-01 10:45:00,173.63,173.65,173.37,173.58,2850.0,154.0354,154.0531,153.8047,153.991,2850.0
2017-06-01 10:50:00,173.52,173.52,172.77,172.8,5200.0,153.9378,153.9378,153.2724,153.2991,5200.0
2017-06-01 10:55:00,172.87,173.09,172.85,173.0,4150.0,153.3612,153.5563,153.3434,153.4765,4150.0
2017-06-01 11:00:00,173.0,173.05,172.66,172.87,12082.0,153.4765,153.5208,153.1749,153.3612,12082.0
2017-06-01 11:05:00,172.87,173.38,172.79,173.37,10669.0,153.3612,153.8136,153.2902,153.8047,10669.0
2017-06-01 11:10:00,173.34,173.65,173.34,173.41,7290.0,153.7781,154.0531,153.7781,153.8402,7290.0
2017-06-01 11:15:00,173.36,173.36,173.01,173.06,15964.0,153.7959,153.7959,153.4854,153.5297,15964.0
2017-06-01 11:20:00,173.13,173.13,172.63,172.74,5892.0,153.5918,153.5918,153.1482,153.2458,5892.0
2017-06-01 11:25:00,172.6,172.63,172.25,172.29,15169.0,153.1216,153.1482,152.8111,152.8466,15169.0
2017-06-01 11:30:00,172.38,172.6,172.14,172.35,6110.0,152.9265,153.1216,152.7135,152.8998,6110.0
2017-06-01 11:35:00,172.37,172.68,172.37,172.63,7612.0,152.9176,153.1926,152.9176,153.1482,7612.0
2017-06-01 11:40:00,172.66,172.71,172.25,172.29,5224.0,153.1749,153.2192,152.8111,152.8466,5224.0
2017-06-01 11:45:00,172.35,172.54,172.18,172.54,13825.0,152.8998,153.0684,152.749,153.0684,13825.0
2017-06-01 11:50:00,172.46,172.74,172.46,172.68,5040.0,152.9974,153.2458,152.9974,153.1926,5040.0
2017-06-01 11:55:00,172.69,172.7,172.64,172.7,660.0,153.2015,153.2103,153.1571,153.2103,660.0
2017-06-01 12:00:00,172.75,172.84,172.72,172.79,1704.0,153.2547,153.3345,153.2281,153.2902,1704.0
2017-06-01 12:05:00,172.78,173.0,172.78,172.92,5551.0,153.2813,153.4765,153.2813,153.4055,5551.0
2017-06-01 12:10:00,172.93,173.19,172.91,173.19,1305.0,153.4144,153.645,153.3966,153.645,1305.0
2017-06-01 12:15:00,173.21,173.36,173.16,173.23,6035.0,153.6628,153.7959,153.6184,153.6805,6035.0
2017-06-01 12:20:00,173.38,173.45,173.31,173.44,2150.0,153.8136,153.8757,153.7515,153.8668,2150.0
2017-06-01 12:25:00,173.28,173.29,172.96,173.17,6960.0,153.7249,153.7338,153.441,153.6273,6960.0
2017-06-01 12:30:00,173.34,173.49,173.18,173.48,3500.0,153.7781,153.9112,153.6362,153.9023,3500.0
2017-06-01 12:35:00,173.5,173.75,173.5,173.57,5105.0,153.9201,154.1418,153.9201,153.9822,5105.0
2017-06-01 12:40:00,173.52,173.83,173.52,173.67,7220.0,153.9378,154.2128,153.9378,154.0709,7220.0
2017-06-01 12:45:00,173.92,174.21,173.92,174.2,2700.0,154.2927,154.5499,154.2927,154.5411,2700.0
2017-06-01 12:50:00,174.04,174.29,174.03,174.29,2700.0,154.3991,154.6209,154.3902,154.6209,2700.0
2017-06-01 12:55:00,174.3,174.48,173.92,173.98,7453.0,154.6298,154.7895,154.2927,154.3459,7453.0
2017-06-01 13:00:00,173.98,174.09,173.74,173.76,2814.0,154.3459,154.4435,154.133,154.1507,2814.0
2017-06-01 13:05:00,173.89,173.94,173.62,173.62,1900.0,154.266,154.3104,154.0265,154.0265,1900.0
2017-06-01 13:10:00,173.79,173.79,173.7,173.73,1300.0,154.1773,154.1773,154.0975,154.1241,1300.0
2017-06-01 13:15:00,173.79,173.99,173.6,173.7,2855.0,154.1773,154.3548,154.0088,154.0975,2855.0
2017-06-01 13:20:00,173.74,173.76,173.54,173.62,1857.0,154.133,154.1507,153.9555,154.0265,1857.0
2017-06-01 13:25:00,173.61,173.75,173.56,173.62,1475.0,154.0176,154.1418,153.9733,154.0265,1475.0
2017-06-01 13:30:00,173.78,173.87,173.55,173.59,2208.0,154.1685,154.2483,153.9644,153.9999,2208.0
2017-06-01 13:35:00,173.54,173.69,173.41,173.55,4975.0,153.9555,154.0886,153.8402,153.9644,4975.0
2017-06-01 13:40:00,173.62,173.72,173.55,173.72,2965.0,154.0265,154.1152,153.9644,154.1152,2965.0
2017-06-01 13:45:00,173.71,173.94,173.63,173.63,7461.0,154.1064,154.3104,154.0354,154.0354,7461.0
2017-06-01 13:50:00,173.67,173.8,173.46,173.46,4377.0,154.0709,154.1862,153.8846,153.8846,4377.0
2017-06-01 13:55:00,173.63,174.0,173.6,173.8,1740.0,154.0354,154.3636,154.0088,154.1862,1740.0
2017-06-01 14:00:00,173.87,173.93,173.71,173.88,2331.0,154.2483,154.3015,154.1064,154.2572,2331.0
2017-06-01 14:05:00,173.81,173.82,173.65,173.72,1801.0,154.1951,154.2039,154.0531,154.1152,1801.0
2017-06-01 14:10:00,173.86,173.86,173.74,173.74,1150.0,154.2394,154.2394,154.133,154.133,1150.0
2017-06-01 14:15:00,173.78,173.87,173.75,173.79,9786.0,154.1685,154.2483,154.1418,154.1773,9786.0
2017-06-01 14:20:00,173.87,174.07,173.87,173.9,4781.0,154.2483,154.4257,154.2483,154.2749,4781.0
2017-06-01 14:25:00,173.89,173.89,173.7,173.79,3311.0,154.266,154.266,154.0975,154.1773,3311.0
2017-06-01 14:30:00,173.83,173.84,173.18,173.21,4482.0,154.2128,154.2217,153.6362,153.6628,4482.0
2017-06-01 14:35:00,173.31,173.46,173.14,173.29,5518.0,153.7515,153.8846,153.6007,153.7338,5518.0
2017-06-01 14:40:00,173.3,173.52,173.27,173.27,5352.0,153.7426,153.9378,153.716,153.716,5352.0
2017-06-01 14:45:00,173.24,173.42,173.19,173.27,4100.0,153.6894,153.8491,153.645,153.716,4100.0
2017-06-01 14:50:00,173.24,173.31,173.24,173.31,800.0,153.6894,153.7515,153.6894,153.7515,800.0
2017-06-01 14:55:00,173.32,173.43,173.26,173.3,8941.0,153.7604,153.858,153.7071,153.7426,8941.0
2017-06-01 15:00:00,173.39,173.44,173.13,173.13,4511.0,153.8225,153.8668,153.5918,153.5918,4511.0
2017-06-01 15:05:00,173.18,173.22,173.01,173.21,4303.0,153.6362,153.6717,153.4854,153.6628,4303.0
2017-06-01 15:10:00,173.12,173.14,172.85,172.85,3953.0,153.5829,153.6007,153.3434,153.3434,3953.0
2017-06-01 15:15:00,172.95,173.09,172.92,173.04,3272.0,153.4321,153.5563,153.4055,153.512,3272.0
2017-06-01 15:20:00,173.09,173.1,172.97,173.0,3146.0,153.5563,153.5652,153.4499,153.4765,3146.0
2017-06-01 15:25:00,173.02,173.06,172.82,172.82,5111.0,153.4942,153.5297,153.3168,153.3168,5111.0
2017-06-01 15:30:00,172.84,173.18,172.79,173.18,5410.0,153.3345,153.6362,153.2902,153.6362,5410.0
2017-06-01 15:35:00,173.19,173.22,172.96,173.06,9918.0,153.645,153.6717,153.441,153.5297,9918.0
2017-06-01 15:40:00,173.01,173.06,172.78,172.79,4200.0,153.4854,153.5297,153.2813,153.2902,4200.0
2017-06-01 15:45:00,172.84,173.21,172.83,173.21,12903.0,153.3345,153.6628,153.3257,153.6628,12903.0
2017-06-01 15:50:00,173.19,173.25,173.0,173.0,13559.0,153.645,153.6983,153.4765,153.4765,13559.0
2017-06-01 15:55:00,173.01,173.36,172.99,173.36,32987.0,153.4854,153.7959,153.4676,153.7959,32987.0
2017-06-02 09:30:00,174.06,174.76,173.67,173.8,10586.0,154.4169,155.0379,154.0709,154.1862,10586.0
2017-06-02 09:35:00,173.84,174.28,172.75,173.13,6630.0,154.2217,154.612,153.2547,153.5918,6630.0
2017-06-02 09:40:00,173.42,173.63,172.84,173.63,6078.0,153.8491,154.0354,153.3345,154.0354,6078.0
2017-06-02 09:45:00,173.68,173.7,173.2,173.58,17146.0,154.0797,154.0975,153.6539,153.991,17146.0
2017-06-02 09:50:00,173.43,173.44,172.76,172.81,5300.0,153.858,153.8668,153.2636,153.3079,5300.0
2017-06-02 09:55:00,172.9,172.9,172.09,172.09,4254.0,153.3878,153.3878,152.6692,152.6692,4254.0
2017-06-02 10:00:00,172.27,172.28,172.0,172.2,12405.0,152.8289,152.8377,152.5893,152.7668,12405.0
2017-06-02 10:05:00,172.18,172.54,171.93,172.53,6400.0,152.749,153.0684,152.5272,153.0595,6400.0
2017-06-02 10:10:00,172.39,172.52,172.3,172.49,1700.0,152.9353,153.0507,152.8555,153.024,1700.0
2017-06-02 10:15:00,172.5,172.82,172.3,172.46,7250.0,153.0329,153.3168,152.8555,152.9974,7250.0
2017-06-02 10:20:00,172.54,172.6,172.39,172.48,2614.0,153.0684,153.1216,152.9353,153.0152,2614.0
2017-06-02 10:25:00,172.48,172.77,172.48,172.7,6600.0,153.0152,153.2724,153.0152,153.2103,6600.0
2017-06-02 10:30:00,172.78,173.75,172.78,173.66,3971.0,153.2813,154.1418,153.2813,154.062,3971.0
2017-06-02 10:35:00,173.62,173.91,173.57,173.91,5211.0,154.0265,154.2838,153.9822,154.2838,5211.0
2017-06-02 10:40:00,173.84,173.84,173.29,173.51,6456.0,154.2217,154.2217,153.7338,153.9289,6456.0
2017-06-02 10:45:00,173.51,173.82,173.5,173.82,18147.0,153.9289,154.2039,153.9201,154.2039,18147.0
2017-06-02 10:50:00,173.75,173.84,173.75,173.84,300.0,154.1418,154.2217,154.1418,154.2217,300.0
2017-06-02 10:55:00,173.89,173.89,173.33,173.33,4200.0,154.266,154.266,153.7692,153.7692,4200.0
2017-06-02 11:00:00,173.29,173.3,173.01,173.15,7349.0,153.7338,153.7426,153.4854,153.6096,7349.0
2017-06-02 11:05:00,173.06,173.15,172.89,173.14,7782.0,153.5297,153.6096,153.3789,153.6007,7782.0
2017-06-02 11:10:00,173.16,173.25,173.14,173.19,3002.0,153.6184,153.6983,153.6007,153.645,3002.0
2017-06-02 11:15:00,173.18,173.48,173.18,173.43,2500.0,153.6362,153.9023,153.6362,153.858,2500.0
2017-06-02 11:20:00,173.36,173.59,173.32,173.34,9274.0,153.7959,153.9999,153.7604,153.7781,9274.0
2017-06-02 11:25:00,173.38,173.57,173.38,173.47,3389.0,153.8136,153.9822,153.8136,153.8934,3389.0
2017-06-02 11:30:00,173.5,173.51,173.44,173.44,1237.0,153.9201,153.9289,153.8668,153.8668,1237.0
2017-06-02 11:35:00,173.44,173.54,173.24,173.47,7348.0,153.8668,153.9555,153.6894,153.8934,7348.0
2017-06-02 11:40:00,173.5,173.62,173.5,173.59,2926.0,153.9201,154.0265,153.9201,153.9999,2926.0
2017-06-02 11:45:00,173.66,173.88,173.65,173.78,6673.0,154.062,154.2572,154.0531,154.1685,6673.0
2017-06-02 11:50:00,173.81,174.07,173.8,173.94,8821.0,154.1951,154.4257,154.1862,154.3104,8821.0
2017-06-02 11:55:00,174.05,174.06,173.99,174.02,1830.0,154.408,154.4169,154.3548,154.3814,1830.0
2017-06-02 12:00:00,174.06,174.06,173.8,173.8,4667.0,154.4169,154.4169,154.1862,154.1862,4667.0
2017-06-02 12:05:00,173.75,173.96,173.75,173.76,4100.0,154.1418,154.3281,154.1418,154.1507,4100.0
2017-06-02 12:10:00,173.84,174.01,173.74,174.01,2100.0,154.2217,154.3725,154.133,154.3725,2100.0
2017-06-02 12:15:00,174.02,174.22,173.98,174.22,2000.0,154.3814,154.5588,154.3459,154.5588,2000.0
2017-06-02 12:20:00,174.22,174.27,174.1,174.26,4906.0,154.5588,154.6032,154.4524,154.5943,4906.0
2017-06-02 12:25:00,174.3,174.45,174.26,174.34,2800.0,154.6298,154.7629,154.5943,154.6653,2800.0
2017-06-02 12:30:00,174.22,174.32,174.13,174.13,2500.0,154.5588,154.6475,154.479,154.479,2500.0
2017-06-02 12:35:00,174.09,174.16,174.03,174.03,520.0,154.4435,154.5056,154.3902,154.3902,520.0
2017-06-02 12:40:00,173.98,174.15,173.75,173.78,5610.0,154.3459,154.4967,154.1418,154.1685,5610.0
2017-06-02 12:45:00,173.74,173.77,173.62,173.67,9270.0,154.133,154.1596,154.0265,154.0709,9270.0
2017-06-02 12:50:00,173.69,173.72,173.5,173.5,4200.0,154.0886,154.1152,153.9201,153.9201,4200.0
2017-06-02 12:55:00,173.49,173.75,173.47,173.75,5553.0,153.9112,154.1418,153.8934,154.1418,5553.0
2017-06-02 13:00:00,173.78,174.04,173.78,174.04,1556.0,154.1685,154.3991,154.1685,154.3991,1556.0
2017-06-02 13:05:00,173.99,174.09,173.98,174.06,2890.0,154.3548,154.4435,154.3459,154.4169,2890.0
2017-06-02 13:10:00,174.02,174.03,173.8,173.95,3768.0,154.3814,154.3902,154.1862,154.3193,3768.0
2017-06-02 13:15:00,173.99,174.0,173.93,174.0,1116.0,154.3548,154.3636,154.3015,154.3636,1116.0
2017-06-02 13:20:00,173.96,174.02,173.85,173.93,2225.0,154.3281,154.3814,154.2306,154.3015,2225.0
2017-06-02 13:25:00,173.97,174.0,173.61,173.62,11352.0,154.337,154.3636,154.0176,154.0265,11352.0
2017-06-02 13:30:00,173.6,173.7,173.53,173.7,5578.0,154.0088,154.0975,153.9467,154.0975,5578.0
2017-06-02 13:35:00,173.64,173.7,173.64,173.7,400.0,154.0443,154.0975,154.0443,154.0975,400.0
2017-06-02 13:40:00,173.62,173.75,173.61,173.75,1100.0,154.0265,154.1418,154.0176,154.1418,1100.0
2017-06-02 13:45:00,173.75,173.76,173.62,173.65,1200.0,154.1418,154.1507,154.0265,154.0531,1200.0
2017-06-02 13:50:00,173.65,173.75,173.64,173.74,1500.0,154.0531,154.1418,154.0443,154.133,1500.0
2017-06-02 13:55:00,173.72,173.76,173.66,173.71,3338.0,154.1152,154.1507,154.062,154.1064,3338.0
2017-06-02 14:00:00,173.66,173.71,173.4,173.41,6930.0,154.062,154.1064,153.8313,153.8402,6930.0
2017-06-02 14:05:00,173.4,173.48,173.31,173.31,4832.0,153.8313,153.9023,153.7515,153.7515,4832.0
2017-06-02 14:10:00,173.31,173.34,173.04,173.05,4753.0,153.7515,153.7781,153.512,153.5208,4753.0
2017-06-02 14:15:00,173.09,173.19,173.09,173.16,2100.0,153.5563,153.645,153.5563,153.6184,2100.0
2017-06-02 14:20:00,173.17,173.2,173.1,173.1,4467.0,153.6273,153.6539,153.5652,153.5652,4467.0
2017-06-02 14:25:00,173.11,173.11,173.0,173.02,9382.0,153.5741,153.5741,153.4765,153.4942,9382.0
2017-06-02 14:30:00,173.03,173.29,173.0,173.23,3740.0,153.5031,153.7338,153.4765,153.6805,3740.0
2017-06-02 14:35:00,173.29,173.41,173.19,173.19,3794.0,153.7338,153.8402,153.645,153.645,3794.0
2017-06-02 14:40:00,173.19,173.19,172.99,173.09,9100.0,153.645,153.645,153.4676,153.5563,9100.0
2017-06-02 14:45:00,173.09,173.11,172.98,173.0,10184.0,153.5563,153.5741,153.4587,153.4765,10184.0
2017-06-02 14:50:00,172.94,173.03,172.93,172.98,4481.0,153.4233,153.5031,153.4144,153.4587,4481.0
2017-06-02 14:55:00,173.03,173.12,172.98,173.07,7999.0,153.5031,153.5829,153.4587,153.5386,7999.0
2017-06-02 15:00:00,173.07,173.22,173.01,173.22,7403.0,153.5386,153.6717,153.4854,153.6717,7403.0
2017-06-02 15:05:00,173.22,173.23,173.13,173.19,2300.0,153.6717,153.6805,153.5918,153.645,2300.0
2017-06-02 15:10:00,173.16,173.18,173.0,173.02,6916.0,153.6184,153.6362,153.4765,153.4942,6916.0
2017-06-02 15:15:00,173.08,173.08,172.93,173.02,4600.0,153.5475,153.5475,153.4144,153.4942,4600.0
2017-06-02 15:20:00,173.05,173.18,172.99,173.11,6903.0,153.5208,153.6362,153.4676,153.5741,6903.0
2017-06-02 15:25:00,173.14,173.21,173.08,173.08,5466.0,153.6007,153.6628,153.5475,153.5475,5466.0
2017-06-02 15:30:00,173.13,173.21,173.08,173.13,7584.0,153.5918,153.6628,153.5475,153.5918,7584.0
2017-06-02 15:35:00,173.14,173.24,173.12,173.15,10600.0,153.6007,153.6894,153.5829,153.6096,10600.0
2017-06-02 15:40:00,173.12,173.16,172.84,172.9,8850.0,153.5829,153.6184,153.3345,153.3878,8850.0
2017-06-02 15:45:00,172.9,173.08,172.74,172.74,14999.0,153.3878,153.5475,153.2458,153.2458,14999.0
2017-06-02 15:50:00,172.78,172.79,172.55,172.55,11100.0,153.2813,153.2902,153.0773,153.0773,11100.0
2017-06-02 15:55:00,172.59,172.73,172.51,172.64,29231.0,153.1128,153.237,153.0418,153.1571,29231.0
2017-06-05 09:30:00,171.86,173.0,171.57,172.6,17299.0,152.4651,153.4765,152.2079,153.1216,17299.0
2017-06-05 09:35:00,172.73,173.11,172.58,172.76,5681.0,153.237,153.5741,153.1039,153.2636,5681.0
2017-06-05 09:40:00,172.69,172.83,172.15,172.15,5500.0,153.2015,153.3257,152.7224,152.7224,5500.0
2017-06-05 09:45:00,172.05,172.5,171.7,172.5,32042.0,152.6337,153.0329,152.3232,153.0329,32042.0
2017-06-05 09:50:00,172.5,172.79,172.24,172.46,23388.0,153.0329,153.2902,152.8023,152.9974,23388.0
2017-06-05 09:55:00,172.47,172.72,172.31,172.31,15604.0,153.0063,153.2281,152.8644,152.8644,15604.0
2017-06-05 10:00:00,172.45,172.84,172.44,172.8,12760.0,152.9886,153.3345,152.9797,153.2991,12760.0
2017-06-05 10:05:00,172.8,173.81,172.76,173.6,32106.0,153.2991,154.1951,153.2636,154.0088,32106.0
2017-06-05 10:10:00,173.64,173.64,173.35,173.42,21335.0,154.0443,154.0443,153.787,153.8491,21335.0
2017-06-05 10:15:00,173.42,174.42,173.27,174.05,43164.0,153.8491,154.7362,153.716,154.408,43164.0
2017-06-05 10:20:00,174.06,174.49,173.9,174.2,27086.0,154.4169,154.7983,154.2749,154.5411,27086.0
2017-06-05 10:25:00,174.36,174.39,173.65,173.65,18700.0,154.683,154.7096,154.0531,154.0531,18700.0
2017-06-05 10:30:00,173.64,173.85,173.02,173.02,4438.0,154.0443,154.2306,153.4942,153.4942,4438.0
2017-06-05 10:35:00,173.08,173.38,173.02,173.26,16777.0,153.5475,153.8136,153.4942,153.7071,16777.0
2017-06-05 10:40:00,173.18,173.28,173.0,173.02,12255.0,153.6362,153.7249,153.4765,153.4942,12255.0
2017-06-05 10:45:00,173.02,173.56,173.02,173.11,5400.0,153.4942,153.9733,153.4942,153.5741,5400.0
2017-06-05 10:50:00,173.12,173.33,172.85,173.33,5961.0,153.5829,153.7692,153.3434,153.7692,5961.0
2017-06-05 10:55:00,173.21,173.35,172.98,173.31,8247.0,153.6628,153.787,153.4587,153.7515,8247.0
2017-06-05 11:00:00,173.33,173.33,172.8,173.12,16453.0,153.7692,153.7692,153.2991,153.5829,16453.0
2017-06-05 11:05:00,173.07,173.18,172.95,173.02,4000.0,153.5386,153.6362,153.4321,153.4942,4000.0
2017-06-05 11:10:00,173.02,173.12,172.75,172.97,7127.0,153.4942,153.5829,153.2547,153.4499,7127.0
2017-06-05 11:15:00,172.9,173.09,172.75,173.06,4900.0,153.3878,153.5563,153.2547,153.5297,4900.0
2017-06-05 11:20:00,173.02,173.06,172.59,172.59,5000.0,153.4942,153.5297,153.1128,153.1128,5000.0
2017-06-05 11:25:00,172.58,172.99,172.55,172.83,7821.0,153.1039,153.4676,153.0773,153.3257,7821.0
2017-06-05 11:30:00,172.79,172.91,172.51,172.6,6200.0,153.2902,153.3966,153.0418,153.1216,6200.0
2017-06-05 11:35:00,172.53,172.75,172.38,172.64,6426.0,153.0595,153.2547,152.9265,153.1571,6426.0
2017-06-05 11:40:00,172.54,172.93,172.48,172.75,10377.0,153.0684,153.4144,153.0152,153.2547,10377.0
2017-06-05 11:45:00,172.76,173.05,172.65,172.94,16155.0,153.2636,153.5208,153.166,153.4233,16155.0
2017-06-05 11:50:00,172.91,173.21,172.91,173.07,7790.0,153.3966,153.6628,153.3966,153.5386,7790.0
2017-06-05 11:55:00,173.08,173.25,172.99,173.25,4862.0,153.5475,153.6983,153.4676,153.6983,4862.0
2017-06-05 12:00:00,173.2,173.71,173.12,173.5,5480.0,153.6539,154.1064,153.5829,153.9201,5480.0
2017-06-05 12:05:00,173.6,173.68,173.46,173.52,14100.0,154.0088,154.0797,153.8846,153.9378,14100.0
2017-06-05 12:10:00,173.48,173.81,173.34,173.68,12314.0,153.9023,154.1951,153.7781,154.0797,12314.0
2017-06-05 12:15:00,173.74,174.13,173.66,174.12,16498.0,154.133,154.479,154.062,154.4701,16498.0
2017-06-05 12:20:00,174.11,174.3,174.1,174.28,5816.0,154.4612,154.6298,154.4524,154.612,5816.0
2017-06-05 12:25:00,174.28,174.61,174.16,174.61,7920.0,154.612,154.9048,154.5056,154.9048,7920.0
2017-06-05 12:30:00,174.52,174.76,174.52,174.67,8104.0,154.825,155.0379,154.825,154.958,8104.0
2017-06-05 12:35:00,174.53,174.65,174.48,174.56,3512.0,154.8338,154.9403,154.7895,154.8604,3512.0
2017-06-05 12:40:00,174.5,174.6,174.26,174.3,4600.0,154.8072,154.8959,154.5943,154.6298,4600.0
2017-06-05 12:45:00,174.31,174.64,174.28,174.61,6550.0,154.6387,154.9314,154.612,154.9048,6550.0
2017-06-05 12:50:00,174.43,174.52,174.26,174.28,3310.0,154.7451,154.825,154.5943,154.612,3310.0
2017-06-05 12:55:00,174.23,174.36,174.12,174.22,2500.0,154.5677,154.683,154.4701,154.5588,2500.0
2017-06-05 13:00:00,174.32,174.69,174.31,174.68,4274.0,154.6475,154.9758,154.6387,154.9669,4274.0
2017-06-05 13:05:00,174.68,174.7,174.26,174.26,2523.0,154.9669,154.9846,154.5943,154.5943,2523.0
2017-06-05 13:10:00,174.22,174.45,174.22,174.45,2045.0,154.5588,154.7629,154.5588,154.7629,2045.0
2017-06-05 13:15:00,174.37,174.44,174.37,174.44,595.0,154.6919,154.754,154.6919,154.754,595.0
2017-06-05 13:20:00,174.3,174.45,174.24,174.33,8129.0,154.6298,154.7629,154.5766,154.6564,8129.0
2017-06-05 13:25:00,174.3,174.57,174.28,174.53,11464.0,154.6298,154.8693,154.612,154.8338,11464.0
2017-06-05 13:30:00,174.58,174.59,174.36,174.46,3174.0,154.8782,154.8871,154.683,154.7717,3174.0
2017-06-05 13:35:00,174.37,174.51,174.29,174.29,8012.0,154.6919,154.8161,154.6209,154.6209,8012.0
2017-06-05 13:40:00,174.28,174.28,173.96,173.96,1800.0,154.612,154.612,154.3281,154.3281,1800.0
2017-06-05 13:45:00,174.0,174.11,173.95,174.05,3405.0,154.3636,154.4612,154.3193,154.408,3405.0
2017-06-05 13:50:00,174.1,174.43,174.1,174.38,1925.0,154.4524,154.7451,154.4524,154.7008,1925.0
2017-06-05 13:55:00,174.34,174.51,174.33,174.42,3938.0,154.6653,154.8161,154.6564,154.7362,3938.0
2017-06-05 14:00:00,174.44,174.44,174.12,174.22,5526.0,154.754,154.754,154.4701,154.5588,5526.0
2017-06-05 14:05:00,174.22,174.27,173.89,173.99,11777.0,154.5588,154.6032,154.266,154.3548,11777.0
2017-06-05 14:10:00,174.02,174.09,173.98,174.03,1100.0,154.3814,154.4435,154.3459,154.3902,1100.0
2017-06-05 14:15:00,174.04,174.28,174.03,174.28,5674.0,154.3991,154.612,154.3902,154.612,5674.0
2017-06-05 14:20:00,174.26,174.41,174.21,174.3,1758.0,154.5943,154.7274,154.5499,154.6298,1758.0
2017-06-05 14:25:00,174.27,174.41,174.19,174.41,4519.0,154.6032,154.7274,154.5322,154.7274,4519.0
2017-06-05 14:30:00,174.35,174.4,174.14,174.24,4030.0,154.6741,154.7185,154.4878,154.5766,4030.0
2017-06-05 14:35:00,174.13,174.39,174.06,174.32,11867.0,154.479,154.7096,154.4169,154.6475,11867.0
2017-06-05 14:40:00,174.31,174.34,174.19,174.31,2415.0,154.6387,154.6653,154.5322,154.6387,2415.0
2017-06-05 14:45:00,174.27,174.47,174.25,174.36,8293.0,154.6032,154.7806,154.5854,154.683,8293.0
2017-06-05 14:50:00,174.33,174.43,174.08,174.08,3900.0,154.6564,154.7451,154.4346,154.4346,3900.0
2017-06-05 14:55:00,174.08,174.3,174.08,174.18,2751.0,154.4346,154.6298,154.4346,154.5233,2751.0
2017-06-05 15:00:00,174.23,174.52,174.17,174.38,6103.0,154.5677,154.825,154.5145,154.7008,6103.0
2017-06-05 15:05:00,174.36,174.57,174.32,174.53,12779.0,154.683,154.8693,154.6475,154.8338,12779.0
2017-06-05 15:10:00,174.5,174.69,174.5,174.59,6469.0,154.8072,154.9758,154.8072,154.8871,6469.0
2017-06-05 15:15:00,174.55,174.87,174.55,174.87,13923.0,154.8516,155.1355,154.8516,155.1355,13923.0
2017-06-05 15:20:00,174.79,174.86,174.5,174.53,9414.0,155.0645,155.1266,154.8072,154.8338,9414.0
2017-06-05 15:25:00,174.56,174.61,174.28,174.41,6100.0,154.8604,154.9048,154.612,154.7274,6100.0
2017-06-05 15:30:00,174.36,174.58,174.24,174.25,20807.0,154.683,154.8782,154.5766,154.5854,20807.0
2017-06-05 15:35:00,174.18,174.3,174.06,174.21,7888.0,154.5233,154.6298,154.4169,154.5499,7888.0
2017-06-05 15:40:00,174.17,174.17,173.97,174.12,9859.0,154.5145,154.5145,154.337,154.4701,9859.0
2017-06-05 15:45:00,174.07,174.16,173.85,174.13,20475.0,154.4257,154.5056,154.2306,154.479,20475.0
2017-06-05 15:50:00,174.11,174.13,173.98,174.1,21476.0,154.4612,154.479,154.3459,154.4524,21476.0
2017-06-05 15:55:00,174.08,174.13,173.9,173.97,40145.0,154.4346,154.479,154.2749,154.337,40145.0
2017-06-06 09:30:00,172.86,172.86,168.58,169.25,37112.0,153.3523,153.3523,149.5553,150.1497,37112.0
2017-06-06 09:35:00,168.87,171.07,168.61,170.84,71282.0,149.8126,151.7643,149.5819,151.5602,71282.0
2017-06-06 09:40:00,170.53,171.1,170.15,170.27,14577.0,151.2852,151.7909,150.9481,151.0546,14577.0
2017-06-06 09:45:00,170.44,170.44,169.97,170.31,15086.0,151.2054,151.2054,150.7884,151.0901,15086.0
2017-06-06 09:50:00,170.36,170.62,170.14,170.31,8508.0,151.1344,151.3651,150.9392,151.0901,8508.0
2017-06-06 09:55:00,170.35,170.78,170.34,170.74,6420.0,151.1255,151.507,151.1167,151.4715,6420.0
2017-06-06 10:00:00,170.81,171.1,170.59,170.78,11723.0,151.5336,151.7909,151.3385,151.507,11723.0
2017-06-06 10:05:00,170.8,170.98,170.8,170.82,11050.0,151.5248,151.6845,151.5248,151.5425,11050.0
2017-06-06 10:10:00,170.87,170.87,170.33,170.5,11809.0,151.5869,151.5869,151.1078,151.2586,11809.0
2017-06-06 10:15:00,170.54,170.54,170.09,170.1,6927.0,151.2941,151.2941,150.8949,150.9038,6927.0
2017-06-06 10:20:00,170.01,170.37,169.97,170.29,15027.0,150.8239,151.1433,150.7884,151.0723,15027.0
2017-06-06 10:25:00,170.35,170.8,170.35,170.8,27633.0,151.1255,151.5248,151.1255,151.5248,27633.0
2017-06-06 10:30:00,170.8,170.81,170.49,170.81,19122.0,151.5248,151.5336,151.2497,151.5336,19122.0
2017-06-06 10:35:00,170.81,171.3,170.72,171.08,25187.0,151.5336,151.9683,151.4538,151.7732,25187.0
2017-06-06 10:40:00,171.08,171.99,171.08,171.91,32570.0,151.7732,152.5805,151.7732,152.5095,32570.0
2017-06-06 10:45:00,171.96,172.25,171.57,171.67,38391.0,152.5539,152.8111,152.2079,152.2966,38391.0
2017-06-06 10:50:00,171.72,171.73,170.5,170.56,6484.0,152.3409,152.3498,151.2586,151.3118,6484.0
2017-06-06 10:55:00,170.62,170.64,169.91,170.15,19212.0,151.3651,151.3828,150.7352,150.9481,19212.0
2017-06-06 11:00:00,170.19,170.22,169.91,169.99,6239.0,150.9836,151.0102,150.7352,150.8062,6239.0
2017-06-06 11:05:00,170.1,170.4,169.91,170.4,7511.0,150.9038,151.1699,150.7352,151.1699,7511.0
2017-06-06 11:10:00,170.44,170.58,170.07,170.09,10883.0,151.2054,151.3296,150.8771,150.8949,10883.0
2017-06-06 11:15:00,170.07,170.4,170.0,170.11,13852.0,150.8771,151.1699,150.815,150.9126,13852.0
2017-06-06 11:20:00,170.13,170.3,170.0,170.08,9470.0,150.9304,151.0812,150.815,150.886,9470.0
2017-06-06 11:25:00,170.15,170.38,170.13,170.33,4543.0,150.9481,151.1522,150.9304,151.1078,4543.0
2017-06-06 11:30:00,170.32,170.41,170.27,170.29,5611.0,151.0989,151.1788,151.0546,151.0723,5611.0
2017-06-06 11:35:00,170.34,170.56,170.29,170.29,6330.0,151.1167,151.3118,151.0723,151.0723,6330.0
2017-06-06 11:40:00,170.39,170.47,170.23,170.23,7894.0,151.161,151.232,151.0191,151.0191,7894.0
2017-06-06 11:45:00,170.32,170.44,170.26,170.35,5700.0,151.0989,151.2054,151.0457,151.1255,5700.0
2017-06-06 11:50:00,170.37,170.45,170.32,170.35,4108.0,151.1433,151.2143,151.0989,151.1255,4108.0
2017-06-06 11:55:00,170.35,170.35,170.04,170.22,6803.0,151.1255,151.1255,150.8505,151.0102,6803.0
2017-06-06 12:00:00,170.25,170.35,170.0,170.01,6236.0,151.0368,151.1255,150.815,150.8239,6236.0
2017-06-06 12:05:00,170.05,170.23,169.97,170.12,10199.0,150.8594,151.0191,150.7884,150.9215,10199.0
2017-06-06 12:10:00,170.12,170.97,170.12,170.97,24985.0,150.9215,151.6756,150.9215,151.6756,24985.0
2017-06-06 12:15:00,171.0,171.06,170.85,170.97,4097.0,151.7022,151.7554,151.5691,151.6756,4097.0
2017-06-06 12:20:00,170.84,170.84,170.56,170.56,4725.0,151.5602,151.5602,151.3118,151.3118,4725.0
2017-06-06 12:25:00,170.56,170.56,170.38,170.38,2674.0,151.3118,151.3118,151.1522,151.1522,2674.0
2017-06-06 12:30:00,170.36,170.5,170.35,170.4,3508.0,151.1344,151.2586,151.1255,151.1699,3508.0
2017-06-06 12:35:00,170.33,170.56,170.33,170.56,3893.0,151.1078,151.3118,151.1078,151.3118,3893.0
2017-06-06 12:40:00,170.5,170.63,170.5,170.58,1000.0,151.2586,151.3739,151.2586,151.3296,1000.0
2017-06-06 12:45:00,170.64,170.71,170.5,170.53,3377.0,151.3828,151.4449,151.2586,151.2852,3377.0
2017-06-06 12:50:00,170.48,170.73,170.31,170.31,9885.0,151.2409,151.4627,151.0901,151.0901,9885.0
2017-06-06 12:55:00,170.36,170.36,170.13,170.13,2237.0,151.1344,151.1344,150.9304,150.9304,2237.0
2017-06-06 13:00:00,170.19,170.24,170.0,170.16,5650.0,150.9836,151.028,150.815,150.957,5650.0
2017-06-06 13:05:00,170.09,170.21,170.06,170.21,3301.0,150.8949,151.0013,150.8683,151.0013,3301.0
2017-06-06 13:10:00,170.24,170.24,170.0,170.01,5140.0,151.028,151.028,150.815,150.8239,5140.0
2017-06-06 13:15:00,170.03,170.2,170.02,170.05,6224.0,150.8417,150.9925,150.8328,150.8594,6224.0
2017-06-06 13:20:00,170.05,170.1,170.03,170.04,2765.0,150.8594,150.9038,150.8417,150.8505,2765.0
2017-06-06 13:25:00,170.07,170.26,170.04,170.16,5100.0,150.8771,151.0457,150.8505,150.957,5100.0
2017-06-06 13:30:00,170.15,170.22,170.04,170.08,6459.0,150.9481,151.0102,150.8505,150.886,6459.0
2017-06-06 13:35:00,170.14,170.4,170.13,170.38,18456.0,150.9392,151.1699,150.9304,151.1522,18456.0
2017-06-06 13:40:00,170.33,170.44,170.25,170.25,6202.0,151.1078,151.2054,151.0368,151.0368,6202.0
2017-06-06 13:45:00,170.25,170.25,170.06,170.15,11460.0,151.0368,151.0368,150.8683,150.9481,11460.0
2017-06-06 13:50:00,170.15,170.15,170.01,170.06,5832.0,150.9481,150.9481,150.8239,150.8683,5832.0
2017-06-06 13:55:00,170.05,170.24,169.94,170.0,10870.0,150.8594,151.028,150.7618,150.815,10870.0
2017-06-06 14:00:00,170.0,170.14,169.98,170.12,14935.0,150.815,150.9392,150.7973,150.9215,14935.0
2017-06-06 14:05:00,170.11,170.27,170.1,170.26,5773.0,150.9126,151.0546,150.9038,151.0457,5773.0
2017-06-06 14:10:00,170.19,170.27,170.15,170.18,6084.0,150.9836,151.0546,150.9481,150.9747,6084.0
2017-06-06 14:15:00,170.16,170.22,170.01,170.12,6340.0,150.957,151.0102,150.8239,150.9215,6340.0
2017-06-06 14:20:00,170.14,170.15,169.98,170.07,7117.0,150.9392,150.9481,150.7973,150.8771,7117.0
2017-06-06 14:25:00,170.0,170.03,169.65,169.77,11199.0,150.815,150.8417,150.5045,150.611,11199.0
2017-06-06 14:30:00,169.77,170.02,169.74,169.96,7728.0,150.611,150.8328,150.5844,150.7796,7728.0
2017-06-06 14:35:00,170.02,170.15,169.8,169.8,6618.0,150.8328,150.9481,150.6376,150.6376,6618.0
2017-06-06 14:40:00,169.88,170.18,169.88,170.12,10751.0,150.7086,150.9747,150.7086,150.9215,10751.0
2017-06-06 14:45:00,170.18,170.3,169.97,169.97,5098.0,150.9747,151.0812,150.7884,150.7884,5098.0
2017-06-06 14:50:00,170.0,170.01,169.92,169.93,3242.0,150.815,150.8239,150.7441,150.7529,3242.0
2017-06-06 14:55:00,170.02,170.11,169.89,169.91,8330.0,150.8328,150.9126,150.7175,150.7352,8330.0
2017-06-06 15:00:00,169.91,170.02,169.81,169.81,7834.0,150.7352,150.8328,150.6465,150.6465,7834.0
2017-06-06 15:05:00,169.81,169.94,169.79,169.9,8891.0,150.6465,150.7618,150.6287,150.7263,8891.0
2017-06-06 15:10:00,169.89,170.0,169.82,169.96,9118.0,150.7175,150.815,150.6554,150.7796,9118.0
2017-06-06 15:15:00,169.98,169.98,169.75,169.86,7413.0,150.7973,150.7973,150.5933,150.6908,7413.0
2017-06-06 15:20:00,169.85,170.05,169.85,170.0,11385.0,150.682,150.8594,150.682,150.815,11385.0
2017-06-06 15:25:00,169.99,170.16,169.94,169.94,9114.0,150.8062,150.957,150.7618,150.7618,9114.0
2017-06-06 15:30:00,169.94,170.12,169.79,169.81,17240.0,150.7618,150.9215,150.6287,150.6465,17240.0
2017-06-06 15:35:00,169.81,170.14,169.8,170.07,15998.0,150.6465,150.9392,150.6376,150.8771,15998.0
2017-06-06 15:40:00,170.12,170.2,169.99,169.99,15096.0,150.9215,150.9925,150.8062,150.8062,15096.0
2017-06-06 15:45:00,169.99,170.11,169.99,170.03,32728.0,150.8062,150.9126,150.8062,150.8417,32728.0
2017-06-06 15:50:00,170.04,170.16,169.85,169.85,37394.0,150.8505,150.957,150.682,150.682,37394.0
2017-06-06 15:55:00,169.85,170.07,169.84,169.94,58335.0,150.682,150.8771,150.6731,150.7618,58335.0
2017-06-07 09:30:00,170.57,171.54,170.01,170.01,8515.0,151.3207,152.1813,150.8239,150.8239,8515.0
2017-06-07 09:35:00,170.22,170.43,169.97,170.28,11313.0,151.0102,151.1965,150.7884,151.0634,11313.0
2017-06-07 09:40:00,170.45,171.08,170.45,171.08,6420.0,151.2143,151.7732,151.2143,151.7732,6420.0
2017-06-07 09:45:00,171.03,171.69,171.03,171.62,10856.0,151.7288,152.3143,151.7288,152.2522,10856.0
2017-06-07 09:50:00,171.64,172.72,171.64,172.45,21345.0,152.27,153.2281,152.27,152.9886,21345.0
2017-06-07 09:55:00,172.41,172.76,171.81,172.04,15172.0,152.9531,153.2636,152.4208,152.6248,15172.0
2017-06-07 10:00:00,172.0,172.28,171.84,172.19,20300.0,152.5893,152.8377,152.4474,152.7579,20300.0
2017-06-07 10:05:00,172.02,172.75,172.02,172.55,20512.0,152.6071,153.2547,152.6071,153.0773,20512.0
2017-06-07 10:10:00,172.6,173.14,172.49,172.98,12504.0,153.1216,153.6007,153.024,153.4587,12504.0
2017-06-07 10:15:00,173.06,173.11,172.58,172.88,7008.0,153.5297,153.5741,153.1039,153.37,7008.0
2017-06-07 10:20:00,172.9,173.18,172.73,173.16,9845.0,153.3878,153.6362,153.237,153.6184,9845.0
2017-06-07 10:25:00,173.06,173.35,172.19,172.19,24696.0,153.5297,153.787,152.7579,152.7579,24696.0
2017-06-07 10:30:00,172.09,172.12,171.21,171.45,11664.0,152.6692,152.6958,151.8885,152.1014,11664.0
2017-06-07 10:35:00,171.45,171.45,171.06,171.29,8997.0,152.1014,152.1014,151.7554,151.9595,8997.0
2017-06-07 10:40:00,171.1,171.22,171.0,171.07,27372.0,151.7909,151.8974,151.7022,151.7643,27372.0
2017-06-07 10:45:00,171.3,171.73,171.27,171.34,9697.0,151.9683,152.3498,151.9417,152.0038,9697.0
2017-06-07 10:50:00,171.5,172.0,171.35,171.93,10947.0,152.1458,152.5893,152.0127,152.5272,10947.0
2017-06-07 10:55:00,171.94,171.94,171.69,171.81,4879.0,152.5361,152.5361,152.3143,152.4208,4879.0
2017-06-07 11:00:00,171.76,171.76,171.15,171.39,6251.0,152.3764,152.3764,151.8353,152.0482,6251.0
2017-06-07 11:05:00,171.39,171.41,171.0,171.0,3300.0,152.0482,152.0659,151.7022,151.7022,3300.0
2017-06-07 11:10:00,171.02,171.38,170.92,171.28,7755.0,151.7199,152.0393,151.6312,151.9506,7755.0
2017-06-07 11:15:00,171.25,171.57,171.25,171.44,6187.0,151.924,152.2079,151.924,152.0925,6187.0
2017-06-07 11:20:00,171.37,171.44,170.95,171.14,8361.0,152.0304,152.0925,151.6578,151.8264,8361.0
2017-06-07 11:25:00,171.07,171.13,170.88,170.95,5399.0,151.7643,151.8175,151.5957,151.6578,5399.0
2017-06-07 11:30:00,170.89,171.07,170.76,170.76,3282.0,151.6046,151.7643,151.4893,151.4893,3282.0
2017-06-07 11:35:00,170.72,170.89,170.69,170.69,4000.0,151.4538,151.6046,151.4272,151.4272,4000.0
2017-06-07 11:40:00,170.8,170.85,170.57,170.61,5165.0,151.5248,151.5691,151.3207,151.3562,5165.0
2017-06-07 11:45:00,170.49,170.73,170.46,170.53,3773.0,151.2497,151.4627,151.2231,151.2852,3773.0
2017-06-07 11:50:00,170.5,170.7,170.32,170.42,4100.0,151.2586,151.436,151.0989,151.1876,4100.0
2017-06-07 11:55:00,170.41,170.48,170.26,170.26,1600.0,151.1788,151.2409,151.0457,151.0457,1600.0
2017-06-07 12:00:00,170.23,170.35,170.08,170.33,8223.0,151.0191,151.1255,150.886,151.1078,8223.0
2017-06-07 12:05:00,170.34,170.4,170.22,170.4,3137.0,151.1167,151.1699,151.0102,151.1699,3137.0
2017-06-07 12:10:00,170.42,170.43,170.28,170.43,4000.0,151.1876,151.1965,151.0634,151.1965,4000.0
2017-06-07 12:15:00,170.43,170.61,170.43,170.56,7016.0,151.1965,151.3562,151.1965,151.3118,7016.0
2017-06-07 12:20:00,170.61,170.7,170.55,170.7,4100.0,151.3562,151.436,151.303,151.436,4100.0
2017-06-07 12:25:00,170.66,170.71,170.65,170.65,400.0,151.4006,151.4449,151.3917,151.3917,400.0
2017-06-07 12:30:00,170.61,170.61,170.36,170.57,8641.0,151.3562,151.3562,151.1344,151.3207,8641.0
2017-06-07 12:35:00,170.54,170.58,170.46,170.47,11640.0,151.2941,151.3296,151.2231,151.232,11640.0
2017-06-07 12:40:00,170.54,170.66,170.54,170.55,2000.0,151.2941,151.4006,151.2941,151.303,2000.0
2017-06-07 12:45:00,170.52,170.58,170.35,170.46,4136.0,151.2764,151.3296,151.1255,151.2231,4136.0
2017-06-07 12:50:00,170.46,170.6,170.31,170.43,4563.0,151.2231,151.3473,151.0901,151.1965,4563.0
2017-06-07 12:55:00,170.41,170.43,170.33,170.39,1907.0,151.1788,151.1965,151.1078,151.161,1907.0
2017-06-07 13:00:00,170.39,170.39,170.25,170.25,1300.0,151.161,151.161,151.0368,151.0368,1300.0
2017-06-07 13:05:00,170.28,170.28,170.05,170.05,3811.0,151.0634,151.0634,150.8594,150.8594,3811.0
2017-06-07 13:10:00,170.09,170.22,169.91,169.91,9165.0,150.8949,151.0102,150.7352,150.7352,9165.0
2017-06-07 13:15:00,170.0,170.0,169.65,169.7,5751.0,150.815,150.815,150.5045,150.5489,5751.0
2017-06-07 13:20:00,169.62,169.64,169.47,169.59,7054.0,150.4779,150.4957,150.3449,150.4513,7054.0
2017-06-07 13:25:00,169.59,169.65,169.5,169.63,7080.0,150.4513,150.5045,150.3715,150.4868,7080.0
2017-06-07 13:30:00,169.67,170.27,169.67,170.19,12898.0,150.5223,151.0546,150.5223,150.9836,12898.0
2017-06-07 13:35:00,170.23,170.42,170.22,170.42,4853.0,151.0191,151.1876,151.0102,151.1876,4853.0
2017-06-07 13:40:00,170.34,170.37,170.2,170.28,2585.0,151.1167,151.1433,150.9925,151.0634,2585.0
2017-06-07 13:45:00,170.28,170.47,170.23,170.23,6784.0,151.0634,151.232,151.0191,151.0191,6784.0
2017-06-07 13:50:00,170.2,170.47,170.19,170.44,5582.0,150.9925,151.232,150.9836,151.2054,5582.0
2017-06-07 13:55:00,170.46,170.55,170.36,170.5,6178.0,151.2231,151.303,151.1344,151.2586,6178.0
2017-06-07 14:00:00,170.33,170.66,170.33,170.66,2204.0,151.1078,151.4006,151.1078,151.4006,2204.0
2017-06-07 14:05:00,170.58,170.7,170.58,170.67,2644.0,151.3296,151.436,151.3296,151.4094,2644.0
2017-06-07 14:10:00,170.61,170.71,170.55,170.55,6647.0,151.3562,151.4449,151.303,151.303,6647.0
2017-06-07 14:15:00,170.67,170.75,170.58,170.75,2980.0,151.4094,151.4804,151.3296,151.4804,2980.0
2017-06-07 14:20:00,170.71,170.83,170.59,170.67,11840.0,151.4449,151.5514,151.3385,151.4094,11840.0
2017-06-07 14:25:00,170.63,170.69,170.55,170.55,2025.0,151.3739,151.4272,151.303,151.303,2025.0
2017-06-07 14:30:00,170.57,170.66,170.43,170.46,6573.0,151.3207,151.4006,151.1965,151.2231,6573.0
2017-06-07 14:35:00,170.46,170.47,170.28,170.31,4569.0,151.2231,151.232,151.0634,151.0901,4569.0
2017-06-07 14:40:00,170.27,170.28,170.0,170.02,3979.0,151.0546,151.0634,150.815,150.8328,3979.0
2017-06-07 14:45:00,170.02,170.22,170.02,170.13,17010.0,150.8328,151.0102,150.8328,150.9304,17010.0
2017-06-07 14:50:00,170.09,170.18,169.95,169.99,4100.0,150.8949,150.9747,150.7707,150.8062,4100.0
2017-06-07 14:55:00,169.91,169.93,169.81,169.82,8762.0,150.7352,150.7529,150.6465,150.6554,8762.0
2017-06-07 15:00:00,169.82,170.06,169.82,170.01,3225.0,150.6554,150.8683,150.6554,150.8239,3225.0
2017-06-07 15:05:00,169.97,170.09,169.89,170.0,2960.0,150.7884,150.8949,150.7175,150.815,2960.0
2017-06-07 15:10:00,169.96,169.96,169.76,169.76,4610.0,150.7796,150.7796,150.6021,150.6021,4610.0
2017-06-07 15:15:00,169.78,169.8,169.58,169.64,9672.0,150.6199,150.6376,150.4424,150.4957,9672.0
2017-06-07 15:20:00,169.62,169.67,169.55,169.63,7374.0,150.4779,150.5223,150.4158,150.4868,7374.0
2017-06-07 15:25:00,169.69,169.83,169.61,169.83,4795.0,150.54,150.6642,150.4691,150.6642,4795.0
2017-06-07 15:30:00,169.84,169.85,169.59,169.59,3205.0,150.6731,150.682,150.4513,150.4513,3205.0
2017-06-07 15:35:00,169.58,169.58,169.34,169.34,7445.0,150.4424,150.4424,150.2295,150.2295,7445.0
2017-06-07 15:40:00,169.32,169.33,169.19,169.28,9811.0,150.2118,150.2207,150.0965,150.1763,9811.0
2017-06-07 15:45:00,169.33,169.46,169.3,169.44,17589.0,150.2207,150.336,150.194,150.3182,17589.0
2017-06-07 15:50:00,169.44,169.46,169.21,169.26,15115.0,150.3182,150.336,150.1142,150.1586,15115.0
2017-06-07 15:55:00,169.26,169.67,169.25,169.51,55577.0,150.1586,150.5223,150.1497,150.3803,55577.0
2017-06-08 09:30:00,169.56,170.23,169.4,170.19,5997.0,150.4247,151.0191,150.2828,150.9836,5997.0
2017-06-08 09:35:00,169.99,169.99,168.88,169.08,6155.0,150.8062,150.8062,149.8214,149.9989,6155.0
2017-06-08 09:40:00,169.03,169.68,169.03,169.68,6018.0,149.9545,150.5312,149.9545,150.5312,6018.0
2017-06-08 09:45:00,169.64,170.35,169.64,169.95,11686.0,150.4957,151.1255,150.4957,150.7707,11686.0
2017-06-08 09:50:00,169.94,170.35,169.94,170.22,14326.0,150.7618,151.1255,150.7618,151.0102,14326.0
2017-06-08 09:55:00,170.38,170.5,170.14,170.22,4507.0,151.1522,151.2586,150.9392,151.0102,4507.0
2017-06-08 10:00:00,170.33,170.33,170.0,170.21,10822.0,151.1078,151.1078,150.815,151.0013,10822.0
2017-06-08 10:05:00,170.11,170.47,170.0,170.34,20243.0,150.9126,151.232,150.815,151.1167,20243.0
2017-06-08 10:10:00,170.3,170.57,170.17,170.53,7007.0,151.0812,151.3207,150.9659,151.2852,7007.0
2017-06-08 10:15:00,170.63,170.9,170.63,170.77,6321.0,151.3739,151.6135,151.3739,151.4981,6321.0
2017-06-08 10:20:00,170.75,170.79,170.52,170.78,5242.0,151.4804,151.5159,151.2764,151.507,5242.0
2017-06-08 10:25:00,171.0,171.0,170.31,170.33,11257.0,151.7022,151.7022,151.0901,151.1078,11257.0
2017-06-08 10:30:00,170.42,170.56,170.42,170.55,1789.0,151.1876,151.3118,151.1876,151.303,1789.0
2017-06-08 10:35:00,170.45,170.94,170.44,170.77,11694.0,151.2143,151.649,151.2054,151.4981,11694.0
2017-06-08 10:40:00,170.82,171.04,170.57,170.71,6862.0,151.5425,151.7377,151.3207,151.4449,6862.0
2017-06-08 10:45:00,170.78,171.08,170.71,171.08,10972.0,151.507,151.7732,151.4449,151.7732,10972.0
2017-06-08 10:50:00,171.24,171.51,171.05,171.06,18218.0,151.9151,152.1546,151.7466,151.7554,18218.0
2017-06-08 10:55:00,171.0,171.19,170.9,171.16,16448.0,151.7022,151.8708,151.6135,151.8441,16448.0
2017-06-08 11:00:00,171.25,171.51,171.25,171.51,4805.0,151.924,152.1546,151.924,152.1546,4805.0
2017-06-08 11:05:00,171.41,171.41,170.74,170.74,4600.0,152.0659,152.0659,151.4715,151.4715,4600.0
2017-06-08 11:10:00,170.81,171.37,170.6,171.23,20839.0,151.5336,152.0304,151.3473,151.9062,20839.0
2017-06-08 11:15:00,171.0,171.38,170.9,171.02,19790.0,151.7022,152.0393,151.6135,151.7199,19790.0
2017-06-08 11:20:00,171.0,171.02,170.82,170.99,11960.0,151.7022,151.7199,151.5425,151.6933,11960.0
2017-06-08 11:25:00,171.07,171.25,171.04,171.25,12791.0,151.7643,151.924,151.7377,151.924,12791.0
2017-06-08 11:30:00,171.2,171.58,171.18,171.58,7300.0,151.8796,152.2167,151.8619,152.2167,7300.0
2017-06-08 11:35:00,171.58,171.71,171.35,171.51,17624.0,152.2167,152.3321,152.0127,152.1546,17624.0
2017-06-08 11:40:00,171.46,171.67,171.31,171.5,12890.0,152.1103,152.2966,151.9772,152.1458,12890.0
2017-06-08 11:45:00,171.51,171.78,171.45,171.66,6092.0,152.1546,152.3942,152.1014,152.2877,6092.0
2017-06-08 11:50:00,171.79,172.17,171.68,172.13,12363.0,152.403,152.7402,152.3055,152.7047,12363.0
2017-06-08 11:55:00,172.12,172.25,171.84,172.04,10767.0,152.6958,152.8111,152.4474,152.6248,10767.0
2017-06-08 12:00:00,172.03,172.35,172.03,172.24,5743.0,152.616,152.8998,152.616,152.8023,5743.0
2017-06-08 12:05:00,172.27,172.67,172.27,172.48,13100.0,152.8289,153.1837,152.8289,153.0152,13100.0
2017-06-08 12:10:00,172.48,172.59,172.28,172.55,7950.0,153.0152,153.1128,152.8377,153.0773,7950.0
2017-06-08 12:15:00,172.58,172.78,172.39,172.62,7813.0,153.1039,153.2813,152.9353,153.1394,7813.0
2017-06-08 12:20:00,172.62,172.62,172.29,172.52,8458.0,153.1394,153.1394,152.8466,153.0507,8458.0
2017-06-08 12:25:00,172.6,172.96,172.6,172.86,13527.0,153.1216,153.441,153.1216,153.3523,13527.0
2017-06-08 12:30:00,172.73,172.8,172.56,172.68,8300.0,153.237,153.2991,153.0861,153.1926,8300.0
2017-06-08 12:35:00,172.68,172.89,172.6,172.75,12900.0,153.1926,153.3789,153.1216,153.2547,12900.0
2017-06-08 12:40:00,172.77,173.1,172.77,172.96,7781.0,153.2724,153.5652,153.2724,153.441,7781.0
2017-06-08 12:45:00,173.02,173.24,173.0,173.07,7481.0,153.4942,153.6894,153.4765,153.5386,7481.0
2017-06-08 12:50:00,173.05,173.09,172.64,172.94,6199.0,153.5208,153.5563,153.1571,153.4233,6199.0
2017-06-08 12:55:00,173.0,173.24,172.84,173.0,21295.0,153.4765,153.6894,153.3345,153.4765,21295.0
2017-06-08 13:00:00,172.92,173.13,172.53,172.71,20887.0,153.4055,153.5918,153.0595,153.2192,20887.0
2017-06-08 13:05:00,172.71,172.71,172.47,172.7,7697.0,153.2192,153.2192,153.0063,153.2103,7697.0
2017-06-08 13:10:00,172.73,172.82,172.44,172.57,4470.0,153.237,153.3168,152.9797,153.095,4470.0
2017-06-08 13:15:00,172.48,172.76,172.41,172.55,6500.0,153.0152,153.2636,152.9531,153.0773,6500.0
2017-06-08 13:20:00,172.55,172.7,172.25,172.27,5200.0,153.0773,153.2103,152.8111,152.8289,5200.0
2017-06-08 13:25:00,172.3,172.35,172.01,172.12,7945.0,152.8555,152.8998,152.5982,152.6958,7945.0
2017-06-08 13:30:00,172.12,172.12,171.85,171.85,3965.0,152.6958,152.6958,152.4563,152.4563,3965.0
2017-06-08 13:35:00,171.87,172.0,171.83,171.91,6103.0,152.474,152.5893,152.4385,152.5095,6103.0
2017-06-08 13:40:00,171.88,172.24,171.88,172.02,15942.0,152.4829,152.8023,152.4829,152.6071,15942.0
2017-06-08 13:45:00,171.96,172.18,171.96,172.16,1547.0,152.5539,152.749,152.5539,152.7313,1547.0
2017-06-08 13:50:00,172.11,172.13,171.84,171.84,6485.0,152.6869,152.7047,152.4474,152.4474,6485.0
2017-06-08 13:55:00,171.99,172.05,171.9,172.05,2966.0,152.5805,152.6337,152.5006,152.6337,2966.0
2017-06-08 14:00:00,171.98,171.99,171.48,171.48,8514.0,152.5716,152.5805,152.128,152.128,8514.0
2017-06-08 14:05:00,171.58,171.58,171.3,171.38,4310.0,152.2167,152.2167,151.9683,152.0393,4310.0
2017-06-08 14:10:00,171.33,171.48,171.07,171.14,10200.0,151.995,152.128,151.7643,151.8264,10200.0
2017-06-08 14:15:00,171.19,171.49,171.18,171.38,5500.0,151.8708,152.1369,151.8619,152.0393,5500.0
2017-06-08 14:20:00,171.3,171.41,171.22,171.35,6966.0,151.9683,152.0659,151.8974,152.0127,6966.0
2017-06-08 14:25:00,171.37,171.38,171.17,171.28,7991.0,152.0304,152.0393,151.853,151.9506,7991.0
2017-06-08 14:30:00,171.29,171.43,171.29,171.38,4100.0,151.9595,152.0837,151.9595,152.0393,4100.0
2017-06-08 14:35:00,171.39,171.4,171.18,171.21,5140.0,152.0482,152.0571,151.8619,151.8885,5140.0
2017-06-08 14:40:00,171.28,171.41,171.2,171.2,3612.0,151.9506,152.0659,151.8796,151.8796,3612.0
2017-06-08 14:45:00,171.22,171.22,170.85,170.85,6020.0,151.8974,151.8974,151.5691,151.5691,6020.0
2017-06-08 14:50:00,170.85,171.0,170.84,171.0,10400.0,151.5691,151.7022,151.5602,151.7022,10400.0
2017-06-08 14:55:00,171.0,171.12,170.94,170.95,6625.0,151.7022,151.8087,151.649,151.6578,6625.0
2017-06-08 15:00:00,170.95,171.1,170.94,171.03,7600.0,151.6578,151.7909,151.649,151.7288,7600.0
2017-06-08 15:05:00,171.03,171.06,170.93,171.02,11800.0,151.7288,151.7554,151.6401,151.7199,11800.0
2017-06-08 15:10:00,170.97,171.06,170.85,170.98,8074.0,151.6756,151.7554,151.5691,151.6845,8074.0
2017-06-08 15:15:00,171.07,171.24,171.04,171.15,7200.0,151.7643,151.9151,151.7377,151.8353,7200.0
2017-06-08 15:20:00,171.14,171.25,171.1,171.25,7100.0,151.8264,151.924,151.7909,151.924,7100.0
2017-06-08 15:25:00,171.2,171.32,171.18,171.24,10225.0,151.8796,151.9861,151.8619,151.9151,10225.0
2017-06-08 15:30:00,171.25,171.4,171.23,171.31,21094.0,151.924,152.0571,151.9062,151.9772,21094.0
2017-06-08 15:35:00,171.32,171.32,171.1,171.1,14356.0,151.9861,151.9861,151.7909,151.7909,14356.0
2017-06-08 15:40:00,171.08,171.17,170.95,170.95,17397.0,151.7732,151.853,151.6578,151.6578,17397.0
2017-06-08 15:45:00,170.91,170.98,170.87,170.87,37673.0,151.6224,151.6845,151.5869,151.5869,37673.0
2017-06-08 15:50:00,170.84,170.87,170.56,170.6,56112.0,151.5602,151.5869,151.3118,151.3473,56112.0
2017-06-08 15:55:00,170.6,170.71,170.46,170.7,73128.0,151.3473,151.4449,151.2231,151.436,73128.0
2017-06-09 09:30:00,170.61,171.38,170.61,171.13,2961.0,151.3562,152.0393,151.3562,151.8175,2961.0
2017-06-09 09:35:00,170.86,171.2,170.8,170.91,2605.0,151.578,151.8796,151.5248,151.6224,2605.0
2017-06-09 09:40:00,170.95,171.21,170.71,170.97,3500.0,151.6578,151.8885,151.4449,151.6756,3500.0
2017-06-09 09:45:00,171.01,171.14,170.77,170.92,4910.0,151.7111,151.8264,151.4981,151.6312,4910.0
2017-06-09 09:50:00,171.05,171.3,170.93,171.3,3857.0,151.7466,151.9683,151.6401,151.9683,3857.0
2017-06-09 09:55:00,171.46,171.74,170.79,170.8,9420.0,152.1103,152.3587,151.5159,151.5248,9420.0
2017-06-09 10:00:00,170.79,171.0,170.62,170.86,11707.0,151.5159,151.7022,151.3651,151.578,11707.0
2017-06-09 10:05:00,170.84,170.93,170.7,170.93,5573.0,151.5602,151.6401,151.436,151.6401,5573.0
2017-06-09 10:10:00,170.86,170.96,170.76,170.9,4100.0,151.578,151.6667,151.4893,151.6135,4100.0
2017-06-09 10:15:00,170.97,171.14,170.82,170.98,9402.0,151.6756,151.8264,151.5425,151.6845,9402.0
2017-06-09 10:20:00,170.97,171.25,170.85,171.13,4100.0,151.6756,151.924,151.5691,151.8175,4100.0
2017-06-09 10:25:00,171.1,171.41,170.99,171.41,15262.0,151.7909,152.0659,151.6933,152.0659,15262.0
2017-06-09 10:30:00,171.4,171.61,171.39,171.42,4400.0,152.0571,152.2434,152.0482,152.0748,4400.0
2017-06-09 10:35:00,171.52,171.72,171.49,171.55,1800.0,152.1635,152.3409,152.1369,152.1901,1800.0
2017-06-09 10:40:00,171.69,171.71,171.54,171.58,3775.0,152.3143,152.3321,152.1813,152.2167,3775.0
2017-06-09 10:45:00,171.73,171.73,171.48,171.68,6703.0,152.3498,152.3498,152.128,152.3055,6703.0
2017-06-09 10:50:00,171.69,172.07,171.67,172.01,6533.0,152.3143,152.6514,152.2966,152.5982,6533.0
2017-06-09 10:55:00,171.84,172.36,171.84,172.29,4925.0,152.4474,152.9087,152.4474,152.8466,4925.0
2017-06-09 11:00:00,172.28,172.57,172.2,172.24,5605.0,152.8377,153.095,152.7668,152.8023,5605.0
2017-06-09 11:05:00,172.23,172.73,172.23,172.71,7645.0,152.7934,153.237,152.7934,153.2192,7645.0
2017-06-09 11:10:00,172.71,173.14,172.71,172.82,17696.0,153.2192,153.6007,153.2192,153.3168,17696.0
2017-06-09 11:15:00,172.86,173.33,172.86,173.33,3801.0,153.3523,153.7692,153.3523,153.7692,3801.0
2017-06-09 11:20:00,173.29,174.03,173.29,174.03,25428.0,153.7338,154.3902,153.7338,154.3902,25428.0
2017-06-09 11:25:00,173.99,174.1,173.78,174.0,20506.0,154.3548,154.4524,154.1685,154.3636,20506.0
2017-06-09 11:30:00,173.96,174.57,173.94,174.18,17870.0,154.3281,154.8693,154.3104,154.5233,17870.0
2017-06-09 11:35:00,174.17,174.33,174.06,174.33,18085.0,154.5145,154.6564,154.4169,154.6564,18085.0
2017-06-09 11:40:00,174.33,174.37,174.05,174.14,6783.0,154.6564,154.6919,154.408,154.4878,6783.0
2017-06-09 11:45:00,174.23,175.1,174.19,175.1,10160.0,154.5677,155.3395,154.5322,155.3395,10160.0
2017-06-09 11:50:00,175.07,175.5,174.86,175.5,16518.0,155.3129,155.6944,155.1266,155.6944,16518.0
2017-06-09 11:55:00,175.3,175.39,174.82,175.05,8040.0,155.5169,155.5968,155.0911,155.2951,8040.0
2017-06-09 12:00:00,174.87,174.88,174.52,174.68,5180.0,155.1355,155.1443,154.825,154.9669,5180.0
2017-06-09 12:05:00,174.8,174.8,174.36,174.43,4300.0,155.0734,155.0734,154.683,154.7451,4300.0
2017-06-09 12:10:00,174.58,175.02,174.49,175.02,2344.0,154.8782,155.2685,154.7983,155.2685,2344.0
2017-06-09 12:15:00,175.02,175.14,174.8,175.14,7424.0,155.2685,155.375,155.0734,155.375,7424.0
2017-06-09 12:20:00,175.08,175.35,175.0,175.12,11572.0,155.3218,155.5613,155.2508,155.3572,11572.0
2017-06-09 12:25:00,175.21,175.25,175.06,175.16,3220.0,155.4371,155.4726,155.304,155.3927,3220.0
2017-06-09 12:30:00,175.22,175.28,174.96,175.04,6312.0,155.446,155.4992,155.2153,155.2863,6312.0
2017-06-09 12:35:00,174.98,175.2,174.81,175.2,5588.0,155.233,155.4282,155.0822,155.4282,5588.0
2017-06-09 12:40:00,175.22,175.57,175.22,175.51,2192.0,155.446,155.7565,155.446,155.7032,2192.0
2017-06-09 12:45:00,175.48,175.69,175.46,175.5,7405.0,155.6766,155.8629,155.6589,155.6944,7405.0
2017-06-09 12:50:00,175.55,175.58,175.55,175.57,401.0,155.7387,155.7653,155.7387,155.7565,401.0
2017-06-09 12:55:00,175.63,176.09,175.57,175.96,7889.0,155.8097,156.2178,155.7565,156.1024,7889.0
2017-06-09 13:00:00,175.97,176.06,175.86,175.9,3247.0,156.1113,156.1912,156.0137,156.0492,3247.0
2017-06-09 13:05:00,175.94,175.98,175.75,175.86,3808.0,156.0847,156.1202,155.9161,156.0137,3808.0
2017-06-09 13:10:00,175.87,176.09,175.79,175.94,6301.0,156.0226,156.2178,155.9516,156.0847,6301.0
2017-06-09 13:15:00,176.09,176.1,175.79,175.84,3125.0,156.2178,156.2266,155.9516,155.996,3125.0
2017-06-09 13:20:00,176.0,176.12,175.98,176.12,1855.0,156.1379,156.2444,156.1202,156.2444,1855.0
2017-06-09 13:25:00,176.12,176.16,175.95,176.05,1699.0,156.2444,156.2799,156.0936,156.1823,1699.0
2017-06-09 13:30:00,176.01,176.04,175.82,175.83,5538.0,156.1468,156.1734,155.9782,155.9871,5538.0
2017-06-09 13:35:00,175.95,176.0,175.77,175.77,6140.0,156.0936,156.1379,155.9339,155.9339,6140.0
2017-06-09 13:40:00,175.76,175.77,175.47,175.47,8910.0,155.925,155.9339,155.6677,155.6677,8910.0
2017-06-09 13:45:00,175.53,175.74,175.45,175.71,4226.0,155.721,155.9073,155.65,155.8807,4226.0
2017-06-09 13:50:00,175.75,175.9,175.71,175.71,2700.0,155.9161,156.0492,155.8807,155.8807,2700.0
2017-06-09 13:55:00,175.75,175.89,175.48,175.48,8763.0,155.9161,156.0403,155.6766,155.6766,8763.0
2017-06-09 14:00:00,175.48,175.6,175.48,175.59,1695.0,155.6766,155.7831,155.6766,155.7742,1695.0
2017-06-09 14:05:00,175.62,175.69,175.53,175.62,10693.0,155.8008,155.8629,155.721,155.8008,10693.0
2017-06-09 14:10:00,175.65,175.85,175.63,175.84,4575.0,155.8274,156.0049,155.8097,155.996,4575.0
2017-06-09 14:15:00,175.85,175.95,175.8,175.8,4460.0,156.0049,156.0936,155.9605,155.9605,4460.0
2017-06-09 14:20:00,175.81,175.92,175.74,175.82,5400.0,155.9694,156.067,155.9073,155.9782,5400.0
2017-06-09 14:25:00,175.8,175.92,175.77,175.89,2300.0,155.9605,156.067,155.9339,156.0403,2300.0
2017-06-09 14:30:00,175.89,176.01,175.62,175.62,10200.0,156.0403,156.1468,155.8008,155.8008,10200.0
2017-06-09 14:35:00,175.58,175.67,175.55,175.63,3067.0,155.7653,155.8452,155.7387,155.8097,3067.0
2017-06-09 14:40:00,175.69,175.84,175.64,175.64,9200.0,155.8629,155.996,155.8186,155.8186,9200.0
2017-06-09 14:45:00,175.62,176.12,175.59,176.06,7229.0,155.8008,156.2444,155.7742,156.1912,7229.0
2017-06-09 14:50:00,176.02,176.22,175.68,175.88,10168.0,156.1557,156.3331,155.854,156.0315,10168.0
2017-06-09 14:55:00,175.89,175.89,175.21,175.53,17523.0,156.0403,156.0403,155.4371,155.721,17523.0
2017-06-09 15:00:00,175.53,175.71,175.44,175.44,6624.0,155.721,155.8807,155.6411,155.6411,6624.0
2017-06-09 15:05:00,175.46,175.69,175.27,175.66,5718.0,155.6589,155.8629,155.4903,155.8363,5718.0
2017-06-09 15:10:00,175.72,175.87,175.68,175.75,8267.0,155.8895,156.0226,155.854,155.9161,8267.0
2017-06-09 15:15:00,175.73,176.01,175.56,175.99,9713.0,155.8984,156.1468,155.7476,156.1291,9713.0
2017-06-09 15:20:00,175.93,176.27,175.82,176.04,12465.0,156.0758,156.3775,155.9782,156.1734,12465.0
2017-06-09 15:25:00,176.03,176.71,176.02,176.64,16272.0,156.1645,156.7678,156.1557,156.7057,16272.0
2017-06-09 15:30:00,176.63,176.65,176.16,176.57,13307.0,156.6968,156.7146,156.2799,156.6436,13307.0
2017-06-09 15:35:00,176.62,176.62,176.21,176.46,12100.0,156.688,156.688,156.3242,156.546,12100.0
2017-06-09 15:40:00,176.45,176.45,176.04,176.15,11144.0,156.5371,156.5371,156.1734,156.271,11144.0
2017-06-09 15:45:00,176.18,176.44,176.15,176.44,14495.0,156.2976,156.5283,156.271,156.5283,14495.0
2017-06-09 15:50:00,176.45,176.59,176.13,176.37,19846.0,156.5371,156.6613,156.2533,156.4662,19846.0
2017-06-09 15:55:00,176.39,176.59,176.31,176.42,56739.0,156.4839,156.6613,156.4129,156.5105,56739.0
2017-06-12 09:30:00,177.01,180.0,177.01,180.0,21539.0,157.0339,159.6865,157.0339,159.6865,21539.0
2017-06-12 09:35:00,180.06,180.94,178.95,180.36,50832.0,159.7397,160.5204,158.755,160.0059,50832.0
2017-06-12 09:40:00,180.53,181.36,179.6,181.17,19336.0,160.1567,160.893,159.3317,160.7245,19336.0
2017-06-12 09:45:00,181.27,181.96,180.48,181.53,42819.0,160.8132,161.4253,160.1124,161.0439,42819.0
2017-06-12 09:50:00,181.34,182.9,181.17,181.97,51572.0,160.8753,162.2592,160.7245,161.4342,51572.0
2017-06-12 09:55:00,182.18,182.51,179.72,179.72,20711.0,161.6205,161.9133,159.4381,159.4381,20711.0
2017-06-12 10:00:00,179.95,180.09,178.44,179.1,28798.0,159.6422,159.7664,158.3026,158.8881,28798.0
2017-06-12 10:05:00,178.97,180.63,178.87,180.17,43987.0,158.7728,160.2454,158.684,159.8373,43987.0
2017-06-12 10:10:00,180.19,180.49,179.1,179.96,22302.0,159.8551,160.1212,158.8881,159.651,22302.0
2017-06-12 10:15:00,179.86,179.96,179.02,179.35,18641.0,159.5623,159.651,158.8171,159.1099,18641.0
2017-06-12 10:20:00,179.25,180.02,179.15,179.81,19499.0,159.0212,159.7043,158.9324,159.518,19499.0
2017-06-12 10:25:00,179.81,180.15,179.59,179.92,16309.0,159.518,159.8196,159.3228,159.6155,16309.0
2017-06-12 10:30:00,179.9,180.55,179.75,180.38,19661.0,159.5978,160.1745,159.4647,160.0236,19661.0
2017-06-12 10:35:00,180.37,180.68,179.94,179.95,15711.0,160.0148,160.2898,159.6333,159.6422,15711.0
2017-06-12 10:40:00,180.03,180.5,180.01,180.5,10082.0,159.7131,160.1301,159.6954,160.1301,10082.0
2017-06-12 10:45:00,180.53,180.66,179.75,179.75,11595.0,160.1567,160.272,159.4647,159.4647,11595.0
2017-06-12 10:50:00,179.6,179.98,179.6,179.97,8000.0,159.3317,159.6688,159.3317,159.6599,8000.0
2017-06-12 10:55:00,180.06,180.2,179.59,179.88,12177.0,159.7397,159.8639,159.3228,159.5801,12177.0
2017-06-12 11:00:00,179.88,179.99,179.56,179.72,12615.0,159.5801,159.6776,159.2962,159.4381,12615.0
2017-06-12 11:05:00,179.72,179.78,179.02,179.11,9400.0,159.4381,159.4913,158.8171,158.897,9400.0
2017-06-12 11:10:00,179.1,179.64,178.91,178.95,17278.0,158.8881,159.3671,158.7195,158.755,17278.0
2017-06-12 11:15:00,178.83,179.74,178.64,179.74,35990.0,158.6486,159.4559,158.48,159.4559,35990.0
2017-06-12 11:20:00,179.64,179.72,179.02,179.62,28692.0,159.3671,159.4381,158.8171,159.3494,28692.0
2017-06-12 11:25:00,179.74,179.98,179.16,179.35,21637.0,159.4559,159.6688,158.9413,159.1099,21637.0
2017-06-12 11:30:00,179.36,179.54,179.22,179.3,19073.0,159.1187,159.2784,158.9945,159.0655,19073.0
2017-06-12 11:35:00,179.36,179.62,179.05,179.15,34791.0,159.1187,159.3494,158.8437,158.9324,34791.0
2017-06-12 11:40:00,179.2,179.72,178.93,179.65,8731.0,158.9768,159.4381,158.7373,159.376,8731.0
2017-06-12 11:45:00,179.6,179.93,179.5,179.77,8099.0,159.3317,159.6244,159.2429,159.4825,8099.0
2017-06-12 11:50:00,179.7,179.79,179.09,179.5,11009.0,159.4204,159.5002,158.8792,159.2429,11009.0
2017-06-12 11:55:00,179.5,179.75,179.34,179.59,10641.0,159.2429,159.4647,159.101,159.3228,10641.0
2017-06-12 12:00:00,179.46,179.65,179.17,179.34,14299.0,159.2075,159.376,158.9502,159.101,14299.0
2017-06-12 12:05:00,179.35,179.67,179.23,179.48,15316.0,159.1099,159.3938,159.0034,159.2252,15316.0
2017-06-12 12:10:00,179.53,179.55,179.25,179.55,5600.0,159.2696,159.2873,159.0212,159.2873,5600.0
2017-06-12 12:15:00,179.63,179.63,179.29,179.55,7061.0,159.3583,159.3583,159.0566,159.2873,7061.0
2017-06-12 12:20:00,179.54,179.92,179.49,179.68,11100.0,159.2784,159.6155,159.2341,159.4026,11100.0
2017-06-12 12:25:00,179.73,179.94,179.67,179.91,8100.0,159.447,159.6333,159.3938,159.6067,8100.0
2017-06-12 12:30:00,179.85,179.93,179.64,179.79,5796.0,159.5534,159.6244,159.3671,159.5002,5796.0
2017-06-12 12:35:00,179.88,180.19,179.88,180.0,6865.0,159.5801,159.8551,159.5801,159.6865,6865.0
2017-06-12 12:40:00,180.0,180.0,179.58,179.82,5994.0,159.6865,159.6865,159.3139,159.5268,5994.0
2017-06-12 12:45:00,179.84,179.87,179.6,179.65,7174.0,159.5446,159.5712,159.3317,159.376,7174.0
2017-06-12 12:50:00,179.71,179.75,179.44,179.44,7610.0,159.4292,159.4647,159.1897,159.1897,7610.0
2017-06-12 12:55:00,179.44,180.1,179.44,180.08,12360.0,159.1897,159.7752,159.1897,159.7575,12360.0
2017-06-12 13:00:00,180.13,180.18,179.78,179.91,6500.0,159.8018,159.8462,159.4913,159.6067,6500.0
2017-06-12 13:05:00,179.99,179.99,179.7,179.83,8854.0,159.6776,159.6776,159.4204,159.5357,8854.0
2017-06-12 13:10:00,179.83,179.95,179.69,179.95,7610.0,159.5357,159.6422,159.4115,159.6422,7610.0
2017-06-12 13:15:00,179.98,180.0,179.71,179.76,7726.0,159.6688,159.6865,159.4292,159.4736,7726.0
2017-06-12 13:20:00,179.74,179.75,179.53,179.74,5305.0,159.4559,159.4647,159.2696,159.4559,5305.0
2017-06-12 13:25:00,179.73,179.83,179.57,179.77,5501.0,159.447,159.5357,159.305,159.4825,5501.0
2017-06-12 13:30:00,179.76,179.83,179.64,179.66,8087.0,159.4736,159.5357,159.3671,159.3849,8087.0
2017-06-12 13:35:00,179.68,179.82,179.68,179.78,10496.0,159.4026,159.5268,159.4026,159.4913,10496.0
2017-06-12 13:40:00,179.81,180.15,179.7,179.72,8003.0,159.518,159.8196,159.4204,159.4381,8003.0
2017-06-12 13:45:00,179.71,179.76,179.44,179.64,8318.0,159.4292,159.4736,159.1897,159.3671,8318.0
2017-06-12 13:50:00,179.57,179.75,179.45,179.75,9821.0,159.305,159.4647,159.1986,159.4647,9821.0
2017-06-12 13:55:00,179.77,179.84,179.55,179.57,3500.0,159.4825,159.5446,159.2873,159.305,3500.0
2017-06-12 14:00:00,179.59,179.91,179.58,179.72,7811.0,159.3228,159.6067,159.3139,159.4381,7811.0
2017-06-12 14:05:00,179.8,179.8,179.53,179.68,7328.0,159.5091,159.5091,159.2696,159.4026,7328.0
2017-06-12 14:10:00,179.68,179.88,179.67,179.84,6740.0,159.4026,159.5801,159.3938,159.5446,6740.0
2017-06-12 14:15:00,179.83,180.04,179.63,179.63,13830.0,159.5357,159.722,159.3583,159.3583,13830.0
2017-06-12 14:20:00,179.55,179.65,179.4,179.65,8400.0,159.2873,159.376,159.1542,159.376,8400.0
2017-06-12 14:25:00,179.66,179.74,179.42,179.65,11300.0,159.3849,159.4559,159.172,159.376,11300.0
2017-06-12 14:30:00,179.66,179.72,179.08,179.23,13154.0,159.3849,159.4381,158.8703,159.0034,13154.0
2017-06-12 14:35:00,179.19,179.23,179.08,179.23,7929.0,158.9679,159.0034,158.8703,159.0034,7929.0
2017-06-12 14:40:00,179.13,179.28,179.02,179.03,6700.0,158.9147,159.0478,158.8171,158.826,6700.0
2017-06-12 14:45:00,179.03,179.09,178.87,179.09,8454.0,158.826,158.8792,158.684,158.8792,8454.0
2017-06-12 14:50:00,179.13,179.25,178.96,179.21,6138.0,158.9147,159.0212,158.7639,158.9857,6138.0
2017-06-12 14:55:00,179.2,179.26,179.1,179.26,6883.0,158.9768,159.03,158.8881,159.03,6883.0
2017-06-12 15:00:00,179.25,179.25,178.69,178.74,8432.0,159.0212,159.0212,158.5244,158.5687,8432.0
2017-06-12 15:05:00,178.7,178.92,178.63,178.79,10989.0,158.5332,158.7284,158.4711,158.6131,10989.0
2017-06-12 15:10:00,178.77,179.2,178.75,179.2,13591.0,158.5953,158.9768,158.5776,158.9768,13591.0
2017-06-12 15:15:00,179.24,179.25,178.82,179.0,13299.0,159.0123,159.0212,158.6397,158.7994,13299.0
2017-06-12 15:20:00,178.95,179.0,178.8,179.0,13504.0,158.755,158.7994,158.6219,158.7994,13504.0
2017-06-12 15:25:00,178.99,179.09,178.73,178.74,10182.0,158.7905,158.8792,158.5598,158.5687,10182.0
2017-06-12 15:30:00,178.69,179.05,178.68,178.76,16229.0,158.5244,158.8437,158.5155,158.5865,16229.0
2017-06-12 15:35:00,178.81,179.06,178.77,178.96,13699.0,158.6308,158.8526,158.5953,158.7639,13699.0
2017-06-12 15:40:00,179.01,179.12,178.87,179.12,18505.0,158.8082,158.9058,158.684,158.9058,18505.0
2017-06-12 15:45:00,179.13,179.16,178.95,179.09,24673.0,158.9147,158.9413,158.755,158.8792,24673.0
2017-06-12 15:50:00,179.11,179.24,178.95,179.16,27799.0,158.897,159.0123,158.755,158.9413,27799.0
2017-06-12 15:55:00,179.22,179.61,179.18,179.53,47809.0,158.9945,159.3405,158.9591,159.2696,47809.0
2017-06-13 09:30:00,179.3,179.61,178.57,178.65,11617.0,159.0655,159.3405,158.4179,158.4889,11617.0
2017-06-13 09:35:00,178.91,178.91,177.86,178.06,6729.0,158.7195,158.7195,157.788,157.9655,6729.0
2017-06-13 09:40:00,178.56,179.07,178.44,178.44,17153.0,158.409,158.8615,158.3026,158.3026,17153.0
2017-06-13 09:45:00,178.7,178.71,177.98,178.08,19743.0,158.5332,158.5421,157.8945,157.9832,19743.0
2017-06-13 09:50:00,178.0,178.27,177.73,178.27,10255.0,157.9122,158.1518,157.6727,158.1518,10255.0
2017-06-13 09:55:00,178.11,178.2,177.7,178.2,3443.0,158.0098,158.0897,157.6461,158.0897,3443.0
2017-06-13 10:00:00,177.97,178.1,177.64,177.64,15308.0,157.8856,158.0009,157.5929,157.5929,15308.0
2017-06-13 10:05:00,177.64,178.04,177.51,177.96,7701.0,157.5929,157.9477,157.4775,157.8767,7701.0
2017-06-13 10:10:00,177.98,178.27,177.86,178.1,10832.0,157.8945,158.1518,157.788,158.0009,10832.0
2017-06-13 10:15:00,178.19,178.33,178.15,178.3,6200.0,158.0808,158.205,158.0453,158.1784,6200.0
2017-06-13 10:20:00,178.24,178.67,178.2,178.47,38994.0,158.1251,158.5066,158.0897,158.3292,38994.0
2017-06-13 10:25:00,178.68,179.21,178.58,178.72,10736.0,158.5155,158.9857,158.4268,158.551,10736.0
2017-06-13 10:30:00,178.82,178.93,178.29,178.4,16582.0,158.6397,158.7373,158.1695,158.2671,16582.0
2017-06-13 10:35:00,178.26,178.26,178.07,178.2,5700.0,158.1429,158.1429,157.9743,158.0897,5700.0
2017-06-13 10:40:00,178.24,178.34,178.08,178.34,12826.0,158.1251,158.2139,157.9832,158.2139,12826.0
2017-06-13 10:45:00,178.34,178.87,178.33,178.6,8898.0,158.2139,158.684,158.205,158.4445,8898.0
2017-06-13 10:50:00,178.64,178.98,178.64,178.84,6400.0,158.48,158.7816,158.48,158.6574,6400.0
2017-06-13 10:55:00,178.85,179.51,178.85,179.2,7328.0,158.6663,159.2518,158.6663,158.9768,7328.0
2017-06-13 11:00:00,179.13,179.25,178.63,178.63,4999.0,158.9147,159.0212,158.4711,158.4711,4999.0
2017-06-13 11:05:00,178.63,178.63,178.12,178.32,5500.0,158.4711,158.4711,158.0187,158.1961,5500.0
2017-06-13 11:10:00,178.24,178.46,178.07,178.14,5160.0,158.1251,158.3203,157.9743,158.0364,5160.0
2017-06-13 11:15:00,178.09,178.24,177.86,177.92,10924.0,157.9921,158.1251,157.788,157.8413,10924.0
2017-06-13 11:20:00,178.06,178.19,177.96,178.0,5251.0,157.9655,158.0808,157.8767,157.9122,5251.0
2017-06-13 11:25:00,178.08,178.27,177.99,178.27,7176.0,157.9832,158.1518,157.9034,158.1518,7176.0
2017-06-13 11:30:00,178.37,178.54,178.37,178.54,4525.0,158.2405,158.3913,158.2405,158.3913,4525.0
2017-06-13 11:35:00,178.54,179.07,178.54,179.03,9181.0,158.3913,158.8615,158.3913,158.826,9181.0
2017-06-13 11:40:00,179.01,179.19,178.98,179.05,14741.0,158.8082,158.9679,158.7816,158.8437,14741.0
2017-06-13 11:45:00,179.05,179.05,178.5,178.5,12048.0,158.8437,158.8437,158.3558,158.3558,12048.0
2017-06-13 11:50:00,178.45,178.67,178.45,178.52,7004.0,158.3114,158.5066,158.3114,158.3735,7004.0
2017-06-13 11:55:00,178.55,178.57,178.36,178.4,1903.0,158.4002,158.4179,158.2316,158.2671,1903.0
2017-06-13 12:00:00,178.41,178.46,178.1,178.1,8900.0,158.276,158.3203,158.0009,158.0009,8900.0
2017-06-13 12:05:00,178.02,178.45,177.95,178.34,18597.0,157.93,158.3114,157.8679,158.2139,18597.0
2017-06-13 12:10:00,178.25,178.25,177.99,178.15,7303.0,158.134,158.134,157.9034,158.0453,7303.0
2017-06-13 12:15:00,178.16,178.27,178.16,178.26,2902.0,158.0542,158.1518,158.0542,158.1429,2902.0
2017-06-13 12:20:00,178.19,178.26,178.07,178.09,2299.0,158.0808,158.1429,157.9743,157.9921,2299.0
2017-06-13 12:25:00,178.14,178.28,178.06,178.2,5937.0,158.0364,158.1606,157.9655,158.0897,5937.0
2017-06-13 12:30:00,178.24,178.39,178.08,178.19,10726.0,158.1251,158.2582,157.9832,158.0808,10726.0
2017-06-13 12:35:00,178.26,178.34,178.13,178.13,1400.0,158.1429,158.2139,158.0276,158.0276,1400.0
2017-06-13 12:40:00,178.13,178.37,178.1,178.23,2850.0,158.0276,158.2405,158.0009,158.1163,2850.0
2017-06-13 12:45:00,178.18,178.39,178.18,178.21,4700.0,158.0719,158.2582,158.0719,158.0985,4700.0
2017-06-13 12:50:00,178.14,178.18,178.01,178.14,5493.0,158.0364,158.0719,157.9211,158.0364,5493.0
2017-06-13 12:55:00,178.1,178.2,177.95,178.0,4436.0,158.0009,158.0897,157.8679,157.9122,4436.0
2017-06-13 13:00:00,177.94,178.04,177.93,178.01,8310.0,157.859,157.9477,157.8501,157.9211,8310.0
2017-06-13 13:05:00,178.01,178.06,177.78,177.79,14436.0,157.9211,157.9655,157.7171,157.7259,14436.0
2017-06-13 13:10:00,177.87,177.97,177.81,177.97,7398.0,157.7969,157.8856,157.7437,157.8856,7398.0
2017-06-13 13:15:00,178.03,178.03,177.82,177.94,1900.0,157.9388,157.9388,157.7525,157.859,1900.0
2017-06-13 13:20:00,177.85,177.93,177.78,177.85,4194.0,157.7792,157.8501,157.7171,157.7792,4194.0
2017-06-13 13:25:00,177.81,177.92,177.81,177.85,7550.0,157.7437,157.8413,157.7437,157.7792,7550.0
2017-06-13 13:30:00,177.81,177.92,177.78,177.84,8375.0,157.7437,157.8413,157.7171,157.7703,8375.0
2017-06-13 13:35:00,177.78,177.85,177.72,177.85,4236.0,157.7171,157.7792,157.6638,157.7792,4236.0
2017-06-13 13:40:00,177.82,177.93,177.67,177.93,4675.0,157.7525,157.8501,157.6195,157.8501,4675.0
2017-06-13 13:45:00,177.93,178.15,177.85,178.12,7440.0,157.8501,158.0453,157.7792,158.0187,7440.0
2017-06-13 13:50:00,178.23,178.23,177.93,178.11,4688.0,158.1163,158.1163,157.8501,158.0098,4688.0
2017-06-13 13:55:00,178.15,178.26,177.96,178.01,3500.0,158.0453,158.1429,157.8767,157.9211,3500.0
2017-06-13 14:00:00,177.96,178.25,177.81,178.25,8190.0,157.8767,158.134,157.7437,158.134,8190.0
2017-06-13 14:05:00,178.3,178.3,178.12,178.2,4634.0,158.1784,158.1784,158.0187,158.0897,4634.0
2017-06-13 14:10:00,178.04,178.19,177.96,178.05,2500.0,157.9477,158.0808,157.8767,157.9566,2500.0
2017-06-13 14:15:00,178.1,178.37,178.1,178.36,7258.0,158.0009,158.2405,158.0009,158.2316,7258.0
2017-06-13 14:20:00,178.31,178.43,178.05,178.14,3920.0,158.1872,158.2937,157.9566,158.0364,3920.0
2017-06-13 14:25:00,178.19,178.41,178.09,178.16,2921.0,158.0808,158.276,157.9921,158.0542,2921.0
2017-06-13 14:30:00,178.15,178.25,177.9,178.06,5023.0,158.0453,158.134,157.8235,157.9655,5023.0
2017-06-13 14:35:00,178.02,178.11,177.98,178.04,3925.0,157.93,158.0098,157.8945,157.9477,3925.0
2017-06-13 14:40:00,178.12,178.12,177.75,177.76,3302.0,158.0187,158.0187,157.6904,157.6993,3302.0
2017-06-13 14:45:00,177.81,177.91,177.76,177.91,3757.0,157.7437,157.8324,157.6993,157.8324,3757.0
2017-06-13 14:50:00,177.81,177.99,177.74,177.9,4809.0,157.7437,157.9034,157.6816,157.8235,4809.0
2017-06-13 14:55:00,177.9,177.95,177.71,177.73,8760.0,157.8235,157.8679,157.655,157.6727,8760.0
2017-06-13 15:00:00,177.68,177.78,177.58,177.78,6105.0,157.6283,157.7171,157.5396,157.7171,6105.0
2017-06-13 15:05:00,177.89,178.04,177.8,177.97,2648.0,157.8146,157.9477,157.7348,157.8856,2648.0
2017-06-13 15:10:00,177.94,178.07,177.86,178.07,5311.0,157.859,157.9743,157.788,157.9743,5311.0
2017-06-13 15:15:00,178.11,178.14,177.87,177.99,4480.0,158.0098,158.0364,157.7969,157.9034,4480.0
2017-06-13 15:20:00,177.99,178.11,177.95,178.02,3350.0,157.9034,158.0098,157.8679,157.93,3350.0
2017-06-13 15:25:00,178.0,178.01,177.75,177.88,9428.0,157.9122,157.9211,157.6904,157.8058,9428.0
2017-06-13 15:30:00,177.84,177.9,177.72,177.72,5881.0,157.7703,157.8235,157.6638,157.6638,5881.0
2017-06-13 15:35:00,177.69,177.69,177.52,177.6,9985.0,157.6372,157.6372,157.4864,157.5574,9985.0
2017-06-13 15:40:00,177.57,177.73,177.54,177.73,9107.0,157.5308,157.6727,157.5041,157.6727,9107.0
2017-06-13 15:45:00,177.69,177.87,177.66,177.85,7850.0,157.6372,157.7969,157.6106,157.7792,7850.0
2017-06-13 15:50:00,177.85,177.87,177.66,177.69,21924.0,157.7792,157.7969,157.6106,157.6372,21924.0
2017-06-13 15:55:00,177.69,178.11,177.69,178.09,40669.0,157.6372,158.0098,157.6372,157.9921,40669.0
2017-06-14 09:30:00,178.25,178.99,178.19,178.2,22728.0,158.134,158.7905,158.0808,158.0897,22728.0
2017-06-14 09:35:00,178.1,178.25,176.34,176.81,27506.0,158.0009,158.134,156.4396,156.8565,27506.0
2017-06-14 09:40:00,176.59,177.16,176.54,177.04,16307.0,156.6613,157.167,156.617,157.0606,16307.0
2017-06-14 09:45:00,177.03,177.97,177.01,177.77,31482.0,157.0517,157.8856,157.0339,157.7082,31482.0
2017-06-14 09:50:00,177.88,178.15,177.26,177.42,21065.0,157.8058,158.0453,157.2557,157.3977,21065.0
2017-06-14 09:55:00,177.55,177.55,176.74,176.81,21429.0,157.513,157.513,156.7944,156.8565,21429.0
2017-06-14 10:00:00,176.8,177.37,176.77,176.84,6119.0,156.8476,157.3533,156.821,156.8831,6119.0
2017-06-14 10:05:00,176.94,176.98,176.8,176.93,2002.0,156.9718,157.0073,156.8476,156.963,2002.0
2017-06-14 10:10:00,176.92,177.61,176.8,177.61,6700.0,156.9541,157.5662,156.8476,157.5662,6700.0
2017-06-14 10:15:00,177.66,177.91,177.53,177.7,18971.0,157.6106,157.8324,157.4953,157.6461,18971.0
2017-06-14 10:20:00,177.76,178.04,177.61,177.74,33579.0,157.6993,157.9477,157.5662,157.6816,33579.0
2017-06-14 10:25:00,177.76,177.95,177.66,177.95,4091.0,157.6993,157.8679,157.6106,157.8679,4091.0
2017-06-14 10:30:00,177.93,178.39,177.09,177.24,11102.0,157.8501,158.2582,157.1049,157.238,11102.0
2017-06-14 10:35:00,177.22,177.28,176.56,176.79,7776.0,157.2202,157.2735,156.6347,156.8388,7776.0
2017-06-14 10:40:00,176.84,176.84,176.44,176.62,16889.0,156.8831,156.8831,156.5283,156.688,16889.0
2017-06-14 10:45:00,176.72,176.77,176.38,176.38,1900.0,156.7767,156.821,156.475,156.475,1900.0
2017-06-14 10:50:00,176.43,176.46,176.15,176.28,7670.0,156.5194,156.546,156.271,156.3863,7670.0
2017-06-14 10:55:00,176.28,176.42,175.64,176.2,19210.0,156.3863,156.5105,155.8186,156.3154,19210.0
2017-06-14 11:00:00,176.19,176.32,175.83,176.32,8964.0,156.3065,156.4218,155.9871,156.4218,8964.0
2017-06-14 11:05:00,176.13,176.32,176.04,176.3,6417.0,156.2533,156.4218,156.1734,156.4041,6417.0
2017-06-14 11:10:00,176.22,176.23,175.74,175.81,9044.0,156.3331,156.342,155.9073,155.9694,9044.0
2017-06-14 11:15:00,175.84,176.16,175.8,175.8,25700.0,155.996,156.2799,155.9605,155.9605,25700.0
2017-06-14 11:20:00,175.81,176.0,175.66,175.81,8543.0,155.9694,156.1379,155.8363,155.9694,8543.0
2017-06-14 11:25:00,175.81,175.84,175.03,175.14,11841.0,155.9694,155.996,155.2774,155.375,11841.0
2017-06-14 11:30:00,175.05,175.15,174.82,174.98,3996.0,155.2951,155.3839,155.0911,155.233,3996.0
2017-06-14 11:35:00,174.99,175.57,174.95,175.57,10385.0,155.2419,155.7565,155.2064,155.7565,10385.0
2017-06-14 11:40:00,175.51,175.56,174.69,174.69,11719.0,155.7032,155.7476,154.9758,154.9758,11719.0
2017-06-14 11:45:00,174.66,174.72,174.17,174.2,13852.0,154.9492,155.0024,154.5145,154.5411,13852.0
2017-06-14 11:50:00,174.18,174.36,173.77,174.03,9978.0,154.5233,154.683,154.1596,154.3902,9978.0
2017-06-14 11:55:00,174.05,174.11,173.83,173.83,7593.0,154.408,154.4612,154.2128,154.2128,7593.0
2017-06-14 12:00:00,173.81,173.88,173.62,173.62,2200.0,154.1951,154.2572,154.0265,154.0265,2200.0
2017-06-14 12:05:00,173.67,173.76,173.53,173.53,6332.0,154.0709,154.1507,153.9467,153.9467,6332.0
2017-06-14 12:10:00,173.52,173.83,173.42,173.64,9811.0,153.9378,154.2128,153.8491,154.0443,9811.0
2017-06-14 12:15:00,173.73,174.16,173.67,174.16,6280.0,154.1241,154.5056,154.0709,154.5056,6280.0
2017-06-14 12:20:00,174.07,174.07,173.61,173.61,2604.0,154.4257,154.4257,154.0176,154.0176,2604.0
2017-06-14 12:25:00,173.59,173.93,173.59,173.86,4991.0,153.9999,154.3015,153.9999,154.2394,4991.0
2017-06-14 12:30:00,173.93,174.24,173.87,174.01,3100.0,154.3015,154.5766,154.2483,154.3725,3100.0
2017-06-14 12:35:00,173.79,173.8,173.63,173.63,1000.0,154.1773,154.1862,154.0354,154.0354,1000.0
2017-06-14 12:40:00,173.78,173.95,173.78,173.82,4174.0,154.1685,154.3193,154.1685,154.2039,4174.0
2017-06-14 12:45:00,173.79,173.95,173.7,173.89,2100.0,154.1773,154.3193,154.0975,154.266,2100.0
2017-06-14 12:50:00,173.91,174.15,173.9,174.15,3200.0,154.2838,154.4967,154.2749,154.4967,3200.0
2017-06-14 12:55:00,174.2,174.37,174.2,174.31,1900.0,154.5411,154.6919,154.5411,154.6387,1900.0
2017-06-14 13:00:00,174.38,174.78,174.38,174.66,21117.0,154.7008,155.0556,154.7008,154.9492,21117.0
2017-06-14 13:05:00,174.65,174.73,174.59,174.67,2960.0,154.9403,155.0113,154.8871,154.958,2960.0
2017-06-14 13:10:00,174.72,174.83,174.72,174.79,2904.0,155.0024,155.1,155.0024,155.0645,2904.0
2017-06-14 13:15:00,174.74,174.91,174.7,174.86,6899.0,155.0201,155.1709,154.9846,155.1266,6899.0
2017-06-14 13:20:00,174.83,174.95,174.76,174.95,2422.0,155.1,155.2064,155.0379,155.2064,2422.0
2017-06-14 13:25:00,174.95,174.95,174.66,174.73,3957.0,155.2064,155.2064,154.9492,155.0113,3957.0
2017-06-14 13:30:00,174.61,174.89,174.61,174.77,4025.0,154.9048,155.1532,154.9048,155.0467,4025.0
2017-06-14 13:35:00,174.48,174.61,174.39,174.41,2650.0,154.7895,154.9048,154.7096,154.7274,2650.0
2017-06-14 13:40:00,174.52,174.68,174.4,174.53,4007.0,154.825,154.9669,154.7185,154.8338,4007.0
2017-06-14 13:45:00,174.54,174.83,174.49,174.83,1700.0,154.8427,155.1,154.7983,155.1,1700.0
2017-06-14 13:50:00,174.8,174.86,174.69,174.83,3535.0,155.0734,155.1266,154.9758,155.1,3535.0
2017-06-14 13:55:00,174.84,174.89,174.77,174.83,3842.0,155.1088,155.1532,155.0467,155.1,3842.0
2017-06-14 14:00:00,174.94,174.98,174.55,174.63,18824.0,155.1976,155.233,154.8516,154.9225,18824.0
2017-06-14 14:05:00,174.67,174.97,174.66,174.82,7088.0,154.958,155.2242,154.9492,155.0911,7088.0
2017-06-14 14:10:00,174.94,174.99,174.84,174.89,3765.0,155.1976,155.2419,155.1088,155.1532,3765.0
2017-06-14 14:15:00,174.9,175.04,174.81,174.97,5474.0,155.1621,155.2863,155.0822,155.2242,5474.0
2017-06-14 14:20:00,175.04,175.04,174.62,174.88,5765.0,155.2863,155.2863,154.9137,155.1443,5765.0
2017-06-14 14:25:00,174.87,175.1,174.87,175.1,4636.0,155.1355,155.3395,155.1355,155.3395,4636.0
2017-06-14 14:30:00,175.2,175.48,175.06,175.24,5047.0,155.4282,155.6766,155.304,155.4637,5047.0
2017-06-14 14:35:00,175.14,175.17,174.85,175.17,6343.0,155.375,155.4016,155.1177,155.4016,6343.0
2017-06-14 14:40:00,175.13,175.15,174.46,174.57,12400.0,155.3661,155.3839,154.7717,154.8693,12400.0
2017-06-14 14:45:00,174.58,174.97,174.22,174.97,14589.0,154.8782,155.2242,154.5588,155.2242,14589.0
2017-06-14 14:50:00,175.03,175.03,174.58,174.79,13892.0,155.2774,155.2774,154.8782,155.0645,13892.0
2017-06-14 14:55:00,174.74,175.2,174.74,175.1,19907.0,155.0201,155.4282,155.0201,155.3395,19907.0
2017-06-14 15:00:00,175.14,175.28,174.96,175.28,14194.0,155.375,155.4992,155.2153,155.4992,14194.0
2017-06-14 15:05:00,175.26,175.66,175.26,175.56,6439.0,155.4814,155.8363,155.4814,155.7476,6439.0
2017-06-14 15:10:00,175.64,175.96,175.57,175.94,11614.0,155.8186,156.1024,155.7565,156.0847,11614.0
2017-06-14 15:15:00,175.91,176.15,175.86,176.02,14098.0,156.0581,156.271,156.0137,156.1557,14098.0
2017-06-14 15:20:00,176.02,176.18,175.97,176.18,17147.0,156.1557,156.2976,156.1113,156.2976,17147.0
2017-06-14 15:25:00,176.17,176.67,176.17,176.49,28976.0,156.2887,156.7323,156.2887,156.5726,28976.0
2017-06-14 15:30:00,176.51,176.52,176.2,176.52,12151.0,156.5904,156.5992,156.3154,156.5992,12151.0
2017-06-14 15:35:00,176.52,176.59,176.38,176.57,7950.0,156.5992,156.6613,156.475,156.6436,7950.0
2017-06-14 15:40:00,176.59,176.86,176.5,176.8,20107.0,156.6613,156.9009,156.5815,156.8476,20107.0
2017-06-14 15:45:00,176.84,176.96,176.74,176.96,31544.0,156.8831,156.9896,156.7944,156.9896,31544.0
2017-06-14 15:50:00,176.97,177.0,176.79,176.89,25072.0,156.9985,157.0251,156.8388,156.9275,25072.0
2017-06-14 15:55:00,176.89,177.52,176.85,177.03,72333.0,156.9275,157.4864,156.892,157.0517,72333.0
2017-06-15 09:30:00,176.3,178.31,176.01,178.31,12364.0,156.4041,158.1872,156.1468,158.1872,12364.0
2017-06-15 09:35:00,178.39,178.39,177.85,177.85,8642.0,158.2582,158.2582,157.7792,157.7792,8642.0
2017-06-15 09:40:00,177.85,178.0,177.13,177.55,10429.0,157.7792,157.9122,157.1404,157.513,10429.0
2017-06-15 09:45:00,177.59,178.32,177.59,178.12,11465.0,157.5485,158.1961,157.5485,158.0187,11465.0
2017-06-15 09:50:00,178.07,178.23,177.99,178.12,3542.0,157.9743,158.1163,157.9034,158.0187,3542.0
2017-06-15 09:55:00,178.15,179.01,178.15,178.91,6932.0,158.0453,158.8082,158.0453,158.7195,6932.0
2017-06-15 10:00:00,178.86,178.95,178.3,178.69,9176.0,158.6752,158.755,158.1784,158.5244,9176.0
2017-06-15 10:05:00,178.64,178.64,178.15,178.25,5300.0,158.48,158.48,158.0453,158.134,5300.0
2017-06-15 10:10:00,178.32,178.58,178.32,178.45,5495.0,158.1961,158.4268,158.1961,158.3114,5495.0
2017-06-15 10:15:00,178.48,178.85,178.3,178.42,8223.0,158.3381,158.6663,158.1784,158.2848,8223.0
2017-06-15 10:20:00,178.46,178.46,178.07,178.15,6129.0,158.3203,158.3203,157.9743,158.0453,6129.0
2017-06-15 10:25:00,178.19,178.79,178.07,178.72,14429.0,158.0808,158.6131,157.9743,158.551,14429.0
2017-06-15 10:30:00,178.68,178.99,178.5,178.5,3750.0,158.5155,158.7905,158.3558,158.3558,3750.0
2017-06-15 10:35:00,178.41,178.93,178.31,178.31,5311.0,158.276,158.7373,158.1872,158.1872,5311.0
2017-06-15 10:40:00,178.36,178.44,178.02,178.15,4800.0,158.2316,158.3026,157.93,158.0453,4800.0
2017-06-15 10:45:00,178.21,178.21,177.83,178.0,6000.0,158.0985,158.0985,157.7614,157.9122,6000.0
2017-06-15 10:50:00,177.92,178.0,177.54,177.9,12395.0,157.8413,157.9122,157.5041,157.8235,12395.0
2017-06-15 10:55:00,177.91,178.4,177.86,178.23,11157.0,157.8324,158.2671,157.788,158.1163,11157.0
2017-06-15 11:00:00,178.23,178.23,177.86,178.1,6115.0,158.1163,158.1163,157.788,158.0009,6115.0
2017-06-15 11:05:00,178.2,178.2,177.66,177.66,5200.0,158.0897,158.0897,157.6106,157.6106,5200.0
2017-06-15 11:10:00,177.78,178.12,177.56,177.75,19356.0,157.7171,158.0187,157.5219,157.6904,19356.0
2017-06-15 11:15:00,177.68,177.73,176.98,177.04,17216.0,157.6283,157.6727,157.0073,157.0606,17216.0
2017-06-15 11:20:00,176.97,176.97,176.31,176.56,13567.0,156.9985,156.9985,156.4129,156.6347,13567.0
2017-06-15 11:25:00,176.53,176.59,176.27,176.38,7897.0,156.6081,156.6613,156.3775,156.475,7897.0
2017-06-15 11:30:00,176.43,176.78,176.42,176.58,7583.0,156.5194,156.8299,156.5105,156.6525,7583.0
2017-06-15 11:35:00,176.52,176.61,176.21,176.21,5022.0,156.5992,156.6791,156.3242,156.3242,5022.0
2017-06-15 11:40:00,176.09,176.88,176.09,176.47,6165.0,156.2178,156.9186,156.2178,156.5549,6165.0
2017-06-15 11:45:00,176.56,176.58,176.29,176.37,5298.0,156.6347,156.6525,156.3952,156.4662,5298.0
2017-06-15 11:50:00,176.34,176.4,176.09,176.09,4180.0,156.4396,156.4928,156.2178,156.2178,4180.0
2017-06-15 11:55:00,176.1,176.67,176.04,176.56,12678.0,156.2266,156.7323,156.1734,156.6347,12678.0
2017-06-15 12:00:00,176.66,176.82,176.5,176.65,8367.0,156.7234,156.8654,156.5815,156.7146,8367.0
2017-06-15 12:05:00,176.83,177.02,176.73,177.01,9020.0,156.8743,157.0428,156.7855,157.0339,9020.0
2017-06-15 12:10:00,177.03,177.39,176.91,177.12,9025.0,157.0517,157.3711,156.9452,157.1315,9025.0
2017-06-15 12:15:00,177.0,177.22,176.99,177.08,2329.0,157.0251,157.2202,157.0162,157.096,2329.0
2017-06-15 12:20:00,177.19,177.4,177.19,177.39,2200.0,157.1936,157.3799,157.1936,157.3711,2200.0
2017-06-15 12:25:00,177.34,177.43,177.22,177.43,3600.0,157.3267,157.4066,157.2202,157.4066,3600.0
2017-06-15 12:30:00,177.33,177.73,177.32,177.72,5427.0,157.3178,157.6727,157.309,157.6638,5427.0
2017-06-15 12:35:00,177.69,177.74,177.42,177.63,10481.0,157.6372,157.6816,157.3977,157.584,10481.0
2017-06-15 12:40:00,177.56,177.78,177.3,177.39,10400.0,157.5219,157.7171,157.2912,157.3711,10400.0
2017-06-15 12:45:00,177.34,177.47,177.22,177.24,17688.0,157.3267,157.442,157.2202,157.238,17688.0
2017-06-15 12:50:00,177.26,177.31,177.19,177.22,3091.0,157.2557,157.3001,157.1936,157.2202,3091.0
2017-06-15 12:55:00,177.28,177.44,177.14,177.44,3250.0,157.2735,157.4154,157.1493,157.4154,3250.0
2017-06-15 13:00:00,177.39,177.67,177.33,177.67,6390.0,157.3711,157.6195,157.3178,157.6195,6390.0
2017-06-15 13:05:00,177.71,177.87,177.6,177.87,3907.0,157.655,157.7969,157.5574,157.7969,3907.0
2017-06-15 13:10:00,177.79,177.79,177.64,177.78,2500.0,157.7259,157.7259,157.5929,157.7171,2500.0
2017-06-15 13:15:00,177.7,177.7,177.52,177.59,2075.0,157.6461,157.6461,157.4864,157.5485,2075.0
2017-06-15 13:20:00,177.6,177.6,177.41,177.46,2442.0,157.5574,157.5574,157.3888,157.4332,2442.0
2017-06-15 13:25:00,177.36,177.36,177.0,177.03,4500.0,157.3445,157.3445,157.0251,157.0517,4500.0
2017-06-15 13:30:00,177.04,177.46,177.04,177.26,2318.0,157.0606,157.4332,157.0606,157.2557,2318.0
2017-06-15 13:35:00,177.37,177.52,177.36,177.52,1303.0,157.3533,157.4864,157.3445,157.4864,1303.0
2017-06-15 13:40:00,177.45,177.56,177.29,177.29,8145.0,157.4243,157.5219,157.2824,157.2824,8145.0
2017-06-15 13:45:00,177.21,177.34,177.13,177.21,6400.0,157.2114,157.3267,157.1404,157.2114,6400.0
2017-06-15 13:50:00,177.2,177.27,177.13,177.16,1700.0,157.2025,157.2646,157.1404,157.167,1700.0
2017-06-15 13:55:00,177.17,177.36,176.95,177.1,5827.0,157.1759,157.3445,156.9807,157.1138,5827.0
2017-06-15 14:00:00,177.04,177.04,176.76,176.88,3103.0,157.0606,157.0606,156.8122,156.9186,3103.0
2017-06-15 14:05:00,176.76,176.92,176.71,176.92,3097.0,156.8122,156.9541,156.7678,156.9541,3097.0
2017-06-15 14:10:00,176.84,177.12,176.6,176.97,5225.0,156.8831,157.1315,156.6702,156.9985,5225.0
2017-06-15 14:15:00,176.87,176.96,176.75,176.81,2235.0,156.9097,156.9896,156.8033,156.8565,2235.0
2017-06-15 14:20:00,176.74,177.0,176.56,176.56,3400.0,156.7944,157.0251,156.6347,156.6347,3400.0
2017-06-15 14:25:00,176.75,177.02,176.75,176.94,3919.0,156.8033,157.0428,156.8033,156.9718,3919.0
2017-06-15 14:30:00,177.05,177.05,176.8,177.03,2042.0,157.0694,157.0694,156.8476,157.0517,2042.0
2017-06-15 14:35:00,176.84,176.94,176.67,176.8,4674.0,156.8831,156.9718,156.7323,156.8476,4674.0
2017-06-15 14:40:00,176.76,176.89,176.64,176.89,4265.0,156.8122,156.9275,156.7057,156.9275,4265.0
2017-06-15 14:45:00,177.02,177.02,176.79,176.81,10593.0,157.0428,157.0428,156.8388,156.8565,10593.0
2017-06-15 14:50:00,176.81,176.9,176.64,176.82,5809.0,156.8565,156.9364,156.7057,156.8654,5809.0
2017-06-15 14:55:00,176.74,176.87,176.61,176.61,6397.0,156.7944,156.9097,156.6791,156.6791,6397.0
2017-06-15 15:00:00,176.71,176.9,176.66,176.77,8618.0,156.7678,156.9364,156.7234,156.821,8618.0
2017-06-15 15:05:00,176.81,176.89,176.62,176.88,3728.0,156.8565,156.9275,156.688,156.9186,3728.0
2017-06-15 15:10:00,176.9,177.17,176.9,177.17,6020.0,156.9364,157.1759,156.9364,157.1759,6020.0
2017-06-15 15:15:00,177.14,177.18,177.03,177.03,4665.0,157.1493,157.1848,157.0517,157.0517,4665.0
2017-06-15 15:20:00,177.08,177.14,176.99,177.1,8144.0,157.096,157.1493,157.0162,157.1138,8144.0
2017-06-15 15:25:00,177.13,177.37,177.07,177.37,7860.0,157.1404,157.3533,157.0872,157.3533,7860.0
2017-06-15 15:30:00,177.36,177.37,177.06,177.08,3773.0,157.3445,157.3533,157.0783,157.096,3773.0
2017-06-15 15:35:00,177.12,177.22,177.02,177.07,8388.0,157.1315,157.2202,157.0428,157.0872,8388.0
2017-06-15 15:40:00,177.06,177.07,176.87,177.03,12299.0,157.0783,157.0872,156.9097,157.0517,12299.0
2017-06-15 15:45:00,177.05,177.13,176.8,176.83,14942.0,157.0694,157.1404,156.8476,156.8743,14942.0
2017-06-15 15:50:00,176.87,176.93,176.63,176.67,16729.0,156.9097,156.963,156.6968,156.7323,16729.0
2017-06-15 15:55:00,176.65,176.82,176.47,176.76,43012.0,156.7146,156.8654,156.5549,156.8122,43012.0
2017-06-16 09:30:00,176.86,176.86,176.41,176.41,38750.0,156.9009,156.9009,156.5017,156.5017,38750.0
2017-06-16 09:35:00,176.57,176.7,176.14,176.7,2399.0,156.6436,156.7589,156.2621,156.7589,2399.0
2017-06-16 09:40:00,176.6,176.68,176.38,176.45,1945.0,156.6702,156.7412,156.475,156.5371,1945.0
2017-06-16 09:45:00,176.24,176.81,176.24,176.45,8219.0,156.3508,156.8565,156.3508,156.5371,8219.0
2017-06-16 09:50:00,176.54,176.63,176.04,176.4,9046.0,156.617,156.6968,156.1734,156.4928,9046.0
2017-06-16 09:55:00,176.33,176.51,175.85,176.1,20328.0,156.4307,156.5904,156.0049,156.2266,20328.0
2017-06-16 10:00:00,176.13,176.26,175.59,175.59,7739.0,156.2533,156.3686,155.7742,155.7742,7739.0
2017-06-16 10:05:00,175.61,175.71,175.04,175.27,11411.0,155.7919,155.8807,155.2863,155.4903,11411.0
2017-06-16 10:10:00,175.26,175.37,175.03,175.3,13080.0,155.4814,155.579,155.2774,155.5169,13080.0
2017-06-16 10:15:00,175.28,175.99,175.27,175.99,6409.0,155.4992,156.1291,155.4903,156.1291,6409.0
2017-06-16 10:20:00,176.0,176.25,175.95,176.05,5155.0,156.1379,156.3597,156.0936,156.1823,5155.0
2017-06-16 10:25:00,176.1,176.16,175.84,175.87,7858.0,156.2266,156.2799,155.996,156.0226,7858.0
2017-06-16 10:30:00,175.93,176.13,175.87,176.06,6705.0,156.0758,156.2533,156.0226,156.1912,6705.0
2017-06-16 10:35:00,176.13,176.41,176.05,176.4,18307.0,156.2533,156.5017,156.1823,156.4928,18307.0
2017-06-16 10:40:00,176.49,176.78,176.42,176.64,4029.0,156.5726,156.8299,156.5105,156.7057,4029.0
2017-06-16 10:45:00,176.59,176.6,176.21,176.27,5526.0,156.6613,156.6702,156.3242,156.3775,5526.0
2017-06-16 10:50:00,176.24,176.32,175.82,175.83,3200.0,156.3508,156.4218,155.9782,155.9871,3200.0
2017-06-16 10:55:00,175.88,176.39,175.88,176.29,3538.0,156.0315,156.4839,156.0315,156.3952,3538.0
2017-06-16 11:00:00,176.29,176.41,176.04,176.41,3226.0,156.3952,156.5017,156.1734,156.5017,3226.0
2017-06-16 11:05:00,176.28,176.57,176.28,176.39,2600.0,156.3863,156.6436,156.3863,156.4839,2600.0
2017-06-16 11:10:00,176.29,176.63,176.23,176.47,15877.0,156.3952,156.6968,156.342,156.5549,15877.0
2017-06-16 11:15:00,176.43,176.44,176.13,176.14,5677.0,156.5194,156.5283,156.2533,156.2621,5677.0
2017-06-16 11:20:00,176.16,176.16,175.84,175.97,5199.0,156.2799,156.2799,155.996,156.1113,5199.0
2017-06-16 11:25:00,175.98,176.11,175.98,176.11,2100.0,156.1202,156.2355,156.1202,156.2355,2100.0
2017-06-16 11:30:00,176.08,176.08,175.63,175.66,2967.0,156.2089,156.2089,155.8097,155.8363,2967.0
2017-06-16 11:35:00,175.72,176.01,175.45,176.01,4248.0,155.8895,156.1468,155.65,156.1468,4248.0
2017-06-16 11:40:00,176.0,176.01,175.66,175.8,11774.0,156.1379,156.1468,155.8363,155.9605,11774.0
2017-06-16 11:45:00,175.76,175.76,175.25,175.49,12000.0,155.925,155.925,155.4726,155.6855,12000.0
2017-06-16 11:50:00,175.49,175.54,175.33,175.41,16999.0,155.6855,155.7298,155.5435,155.6145,16999.0
2017-06-16 11:55:00,175.39,175.64,175.31,175.56,11497.0,155.5968,155.8186,155.5258,155.7476,11497.0
2017-06-16 12:00:00,175.64,175.79,175.6,175.79,7927.0,155.8186,155.9516,155.7831,155.9516,7927.0
2017-06-16 12:05:00,175.82,176.01,175.82,175.93,1100.0,155.9782,156.1468,155.9782,156.0758,1100.0
2017-06-16 12:10:00,175.97,176.01,175.68,175.68,18111.0,156.1113,156.1468,155.854,155.854,18111.0
2017-06-16 12:15:00,175.71,175.73,175.54,175.54,1771.0,155.8807,155.8984,155.7298,155.7298,1771.0
2017-06-16 12:20:00,175.61,175.92,175.57,175.77,6392.0,155.7919,156.067,155.7565,155.9339,6392.0
2017-06-16 12:25:00,175.73,176.03,175.73,176.03,7505.0,155.8984,156.1645,155.8984,156.1645,7505.0
2017-06-16 12:30:00,176.08,176.16,176.01,176.11,2575.0,156.2089,156.2799,156.1468,156.2355,2575.0
2017-06-16 12:35:00,175.96,176.21,175.96,176.18,6600.0,156.1024,156.3242,156.1024,156.2976,6600.0
2017-06-16 12:40:00,176.18,176.55,176.18,176.39,8433.0,156.2976,156.6259,156.2976,156.4839,8433.0
2017-06-16 12:45:00,176.35,176.47,176.33,176.44,4600.0,156.4484,156.5549,156.4307,156.5283,4600.0
2017-06-16 12:50:00,176.45,176.68,176.41,176.63,2204.0,156.5371,156.7412,156.5017,156.6968,2204.0
2017-06-16 12:55:00,176.58,176.71,176.53,176.66,4400.0,156.6525,156.7678,156.6081,156.7234,4400.0
2017-06-16 13:00:00,176.71,177.13,176.69,177.08,12791.0,156.7678,157.1404,156.7501,157.096,12791.0
2017-06-16 13:05:00,177.08,177.52,176.93,177.31,17187.0,157.096,157.4864,156.963,157.3001,17187.0
2017-06-16 13:10:00,177.15,177.43,177.0,177.0,15921.0,157.1581,157.4066,157.0251,157.0251,15921.0
2017-06-16 13:15:00,177.05,177.4,177.04,177.4,5605.0,157.0694,157.3799,157.0606,157.3799,5605.0
2017-06-16 13:20:00,177.4,177.63,177.35,177.52,19857.0,157.3799,157.584,157.3356,157.4864,19857.0
2017-06-16 13:25:00,177.35,177.35,176.95,176.95,1400.0,157.3356,157.3356,156.9807,156.9807,1400.0
2017-06-16 13:30:00,176.94,176.94,176.65,176.65,3097.0,156.9718,156.9718,156.7146,156.7146,3097.0
2017-06-16 13:35:00,176.63,177.09,176.5,177.09,5600.0,156.6968,157.1049,156.5815,157.1049,5600.0
2017-06-16 13:40:00,177.27,177.27,177.13,177.22,1800.0,157.2646,157.2646,157.1404,157.2202,1800.0
2017-06-16 13:45:00,177.22,177.24,177.15,177.18,1900.0,157.2202,157.238,157.1581,157.1848,1900.0
2017-06-16 13:50:00,177.21,177.27,177.09,177.25,7329.0,157.2114,157.2646,157.1049,157.2469,7329.0
2017-06-16 13:55:00,177.25,177.72,177.25,177.69,6400.0,157.2469,157.6638,157.2469,157.6372,6400.0
2017-06-16 14:00:00,177.79,177.79,177.5,177.56,4436.0,157.7259,157.7259,157.4687,157.5219,4436.0
2017-06-16 14:05:00,177.57,177.92,177.53,177.9,5702.0,157.5308,157.8413,157.4953,157.8235,5702.0
2017-06-16 14:10:00,177.9,178.15,177.84,178.15,7643.0,157.8235,158.0453,157.7703,158.0453,7643.0
2017-06-16 14:15:00,178.19,178.41,178.02,178.15,8475.0,158.0808,158.276,157.93,158.0453,8475.0
2017-06-16 14:20:00,178.21,178.25,178.12,178.2,9851.0,158.0985,158.134,158.0187,158.0897,9851.0
2017-06-16 14:25:00,178.19,178.42,178.19,178.39,7962.0,158.0808,158.2848,158.0808,158.2582,7962.0
2017-06-16 14:30:00,178.45,178.77,178.36,178.53,13013.0,158.3114,158.5953,158.2316,158.3824,13013.0
2017-06-16 14:35:00,178.53,178.85,178.48,178.77,5838.0,158.3824,158.6663,158.3381,158.5953,5838.0
2017-06-16 14:40:00,178.94,179.02,178.78,178.98,14094.0,158.7461,158.8171,158.6042,158.7816,14094.0
2017-06-16 14:45:00,179.02,179.13,178.9,179.13,4747.0,158.8171,158.9147,158.7107,158.9147,4747.0
2017-06-16 14:50:00,179.09,179.44,179.06,179.36,11198.0,158.8792,159.1897,158.8526,159.1187,11198.0
2017-06-16 14:55:00,179.36,179.44,179.2,179.27,8192.0,159.1187,159.1897,158.9768,159.0389,8192.0
2017-06-16 15:00:00,179.24,179.26,178.71,178.87,8275.0,159.0123,159.03,158.5421,158.684,8275.0
2017-06-16 15:05:00,178.89,178.89,178.58,178.72,7956.0,158.7018,158.7018,158.4268,158.551,7956.0
2017-06-16 15:10:00,178.71,178.76,178.56,178.67,5638.0,158.5421,158.5865,158.409,158.5066,5638.0
2017-06-16 15:15:00,178.67,178.9,178.67,178.83,6600.0,158.5066,158.7107,158.5066,158.6486,6600.0
2017-06-16 15:20:00,178.84,179.0,178.84,178.97,5477.0,158.6574,158.7994,158.6574,158.7728,5477.0
2017-06-16 15:25:00,179.08,179.11,178.94,178.98,10779.0,158.8703,158.897,158.7461,158.7816,10779.0
2017-06-16 15:30:00,178.99,179.3,178.91,179.3,15014.0,158.7905,159.0655,158.7195,159.0655,15014.0
2017-06-16 15:35:00,179.24,179.56,179.17,179.56,8186.0,159.0123,159.2962,158.9502,159.2962,8186.0
2017-06-16 15:40:00,179.62,179.65,179.34,179.65,16139.0,159.3494,159.376,159.101,159.376,16139.0
2017-06-16 15:45:00,179.69,179.8,179.27,179.33,51081.0,159.4115,159.5091,159.0389,159.0921,51081.0
2017-06-16 15:50:00,179.36,179.95,179.32,179.93,33232.0,159.1187,159.6422,159.0833,159.6244,33232.0
2017-06-16 15:55:00,179.95,180.08,179.87,179.97,101292.0,159.6422,159.7575,159.5712,159.6599,101292.0
2017-06-19 09:30:00,180.35,180.99,180.07,180.74,31110.0,159.997,160.5648,159.7486,160.343,31110.0
2017-06-19 09:35:00,180.56,181.87,180.36,181.65,10600.0,160.1833,161.3455,160.0059,161.1503,10600.0
2017-06-19 09:40:00,181.7,181.83,181.08,181.28,10549.0,161.1947,161.31,160.6446,160.8221,10549.0
2017-06-19 09:45:00,181.27,181.36,180.68,181.1,24268.0,160.8132,160.893,160.2898,160.6624,24268.0
2017-06-19 09:50:00,181.09,181.09,180.71,180.97,13270.0,160.6535,160.6535,160.3164,160.5471,13270.0
2017-06-19 09:55:00,180.79,180.8,179.81,180.33,7599.0,160.3874,160.3962,159.518,159.9793,7599.0
2017-06-19 10:00:00,180.15,180.38,179.44,180.38,12970.0,159.8196,160.0236,159.1897,160.0236,12970.0
2017-06-19 10:05:00,180.37,180.64,180.03,180.03,5000.0,160.0148,160.2543,159.7131,159.7131,5000.0
2017-06-19 10:10:00,180.02,180.4,179.98,180.36,11550.0,159.7043,160.0414,159.6688,160.0059,11550.0
2017-06-19 10:15:00,180.42,180.68,180.33,180.4,14064.0,160.0591,160.2898,159.9793,160.0414,14064.0
2017-06-19 10:20:00,180.54,180.6,179.73,179.77,9499.0,160.1656,160.2188,159.447,159.4825,9499.0
2017-06-19 10:25:00,179.83,180.31,179.82,180.01,9601.0,159.5357,159.9615,159.5268,159.6954,9601.0
2017-06-19 10:30:00,180.04,180.35,179.96,179.97,5499.0,159.722,159.997,159.651,159.6599,5499.0
2017-06-19 10:35:00,179.97,180.51,179.9,180.51,7600.0,159.6599,160.139,159.5978,160.139,7600.0
2017-06-19 10:40:00,180.39,180.78,180.1,180.76,14608.0,160.0325,160.3785,159.7752,160.3608,14608.0
2017-06-19 10:45:00,180.73,180.88,180.6,180.6,5403.0,160.3341,160.4672,160.2188,160.2188,5403.0
2017-06-19 10:50:00,180.48,180.71,180.47,180.63,6505.0,160.1124,160.3164,160.1035,160.2454,6505.0
2017-06-19 10:55:00,180.75,180.83,180.2,180.21,5600.0,160.3519,160.4229,159.8639,159.8728,5600.0
2017-06-19 11:00:00,180.11,180.22,179.82,179.91,7057.0,159.7841,159.8817,159.5268,159.6067,7057.0
2017-06-19 11:05:00,179.82,179.89,179.05,179.34,12768.0,159.5268,159.5889,158.8437,159.101,12768.0
2017-06-19 11:10:00,179.56,179.66,179.36,179.53,5200.0,159.2962,159.3849,159.1187,159.2696,5200.0
2017-06-19 11:15:00,179.57,179.66,179.4,179.45,5500.0,159.305,159.3849,159.1542,159.1986,5500.0
2017-06-19 11:20:00,179.4,179.4,179.04,179.27,10007.0,159.1542,159.1542,158.8349,159.0389,10007.0
2017-06-19 11:25:00,179.28,179.28,178.71,179.26,5512.0,159.0478,159.0478,158.5421,159.03,5512.0
2017-06-19 11:30:00,179.38,179.54,179.34,179.48,3300.0,159.1365,159.2784,159.101,159.2252,3300.0
2017-06-19 11:35:00,179.42,179.74,179.22,179.74,18182.0,159.172,159.4559,158.9945,159.4559,18182.0
2017-06-19 11:40:00,179.87,180.14,179.65,180.02,10208.0,159.5712,159.8107,159.376,159.7043,10208.0
2017-06-19 11:45:00,179.89,180.14,179.89,180.06,5128.0,159.5889,159.8107,159.5889,159.7397,5128.0
2017-06-19 11:50:00,180.01,180.24,180.01,180.02,7653.0,159.6954,159.8994,159.6954,159.7043,7653.0
2017-06-19 11:55:00,180.07,180.24,179.91,180.24,9424.0,159.7486,159.8994,159.6067,159.8994,9424.0
2017-06-19 12:00:00,180.31,180.59,180.22,180.26,5900.0,159.9615,160.2099,159.8817,159.9172,5900.0
2017-06-19 12:05:00,180.17,180.28,180.01,180.01,1200.0,159.8373,159.9349,159.6954,159.6954,1200.0
2017-06-19 12:10:00,180.1,180.58,180.1,180.43,8800.0,159.7752,160.2011,159.7752,160.068,8800.0
2017-06-19 12:15:00,180.45,180.57,180.29,180.31,6087.0,160.0857,160.1922,159.9438,159.9615,6087.0
2017-06-19 12:20:00,180.31,180.31,180.18,180.23,930.0,159.9615,159.9615,159.8462,159.8906,930.0
2017-06-19 12:25:00,180.23,180.23,179.98,179.98,1800.0,159.8906,159.8906,159.6688,159.6688,1800.0
2017-06-19 12:30:00,179.93,179.97,179.76,179.97,3845.0,159.6244,159.6599,159.4736,159.6599,3845.0
2017-06-19 12:35:00,179.95,180.31,179.95,180.26,24652.0,159.6422,159.9615,159.6422,159.9172,24652.0
2017-06-19 12:40:00,180.28,180.7,180.28,180.58,5800.0,159.9349,160.3075,159.9349,160.2011,5800.0
2017-06-19 12:45:00,180.56,180.77,180.56,180.62,2000.0,160.1833,160.3696,160.1833,160.2366,2000.0
2017-06-19 12:50:00,180.74,180.93,180.74,180.93,8900.0,160.343,160.5116,160.343,160.5116,8900.0
2017-06-19 12:55:00,180.96,180.99,180.71,180.71,4500.0,160.5382,160.5648,160.3164,160.3164,4500.0
2017-06-19 13:00:00,180.7,180.85,180.67,180.85,2690.0,160.3075,160.4406,160.2809,160.4406,2690.0
2017-06-19 13:05:00,180.8,181.05,180.79,181.05,7408.0,160.3962,160.618,160.3874,160.618,7408.0
2017-06-19 13:10:00,181.12,181.12,180.93,180.93,1900.0,160.6801,160.6801,160.5116,160.5116,1900.0
2017-06-19 13:15:00,180.89,181.25,180.89,181.14,6805.0,160.4761,160.7955,160.4761,160.6979,6805.0
2017-06-19 13:20:00,181.11,181.16,181.03,181.03,1405.0,160.6713,160.7156,160.6003,160.6003,1405.0
2017-06-19 13:25:00,181.08,181.16,180.99,181.04,9118.0,160.6446,160.7156,160.5648,160.6092,9118.0
2017-06-19 13:30:00,181.03,181.04,180.91,180.91,791.0,160.6003,160.6092,160.4938,160.4938,791.0
2017-06-19 13:35:00,180.89,180.9,180.57,180.7,6118.0,160.4761,160.485,160.1922,160.3075,6118.0
2017-06-19 13:40:00,180.7,180.71,180.43,180.63,3912.0,160.3075,160.3164,160.068,160.2454,3912.0
2017-06-19 13:45:00,180.57,180.69,180.52,180.52,2900.0,160.1922,160.2987,160.1478,160.1478,2900.0
2017-06-19 13:50:00,180.53,180.72,180.51,180.67,1537.0,160.1567,160.3253,160.139,160.2809,1537.0
2017-06-19 13:55:00,180.67,180.68,180.37,180.46,4522.0,160.2809,160.2898,160.0148,160.0946,4522.0
2017-06-19 14:00:00,180.5,180.57,180.31,180.34,4000.0,160.1301,160.1922,159.9615,159.9881,4000.0
2017-06-19 14:05:00,180.29,180.67,180.24,180.62,11382.0,159.9438,160.2809,159.8994,160.2366,11382.0
2017-06-19 14:10:00,180.56,180.62,180.41,180.42,3770.0,160.1833,160.2366,160.0502,160.0591,3770.0
2017-06-19 14:15:00,180.42,180.48,180.32,180.41,9138.0,160.0591,160.1124,159.9704,160.0502,9138.0
2017-06-19 14:20:00,180.33,180.5,180.25,180.27,4741.0,159.9793,160.1301,159.9083,159.926,4741.0
2017-06-19 14:25:00,180.26,180.61,180.26,180.52,3100.0,159.9172,160.2277,159.9172,160.1478,3100.0
2017-06-19 14:30:00,180.59,180.64,180.5,180.55,4900.0,160.2099,160.2543,160.1301,160.1745,4900.0
2017-06-19 14:35:00,180.53,180.57,180.27,180.27,3399.0,160.1567,160.1922,159.926,159.926,3399.0
2017-06-19 14:40:00,180.26,180.61,180.26,180.61,5317.0,159.9172,160.2277,159.9172,160.2277,5317.0
2017-06-19 14:45:00,180.55,180.68,180.47,180.65,10424.0,160.1745,160.2898,160.1035,160.2632,10424.0
2017-06-19 14:50:00,180.58,180.63,180.53,180.63,2762.0,160.2011,160.2454,160.1567,160.2454,2762.0
2017-06-19 14:55:00,180.63,180.67,180.42,180.42,10335.0,160.2454,160.2809,160.0591,160.0591,10335.0
2017-06-19 15:00:00,180.53,180.53,180.21,180.23,12206.0,160.1567,160.1567,159.8728,159.8906,12206.0
2017-06-19 15:05:00,180.21,180.23,179.99,179.99,7118.0,159.8728,159.8906,159.6776,159.6776,7118.0
2017-06-19 15:10:00,180.04,180.1,179.98,180.08,6526.0,159.722,159.7752,159.6688,159.7575,6526.0
2017-06-19 15:15:00,180.11,180.2,180.06,180.12,5222.0,159.7841,159.8639,159.7397,159.793,5222.0
2017-06-19 15:20:00,180.11,180.15,180.01,180.01,7750.0,159.7841,159.8196,159.6954,159.6954,7750.0
2017-06-19 15:25:00,180.04,180.21,180.03,180.2,5176.0,159.722,159.8728,159.7131,159.8639,5176.0
2017-06-19 15:30:00,180.23,180.26,180.0,180.04,5102.0,159.8906,159.9172,159.6865,159.722,5102.0
2017-06-19 15:35:00,180.01,180.08,179.93,179.94,9986.0,159.6954,159.7575,159.6244,159.6333,9986.0
2017-06-19 15:40:00,179.95,180.02,179.92,179.92,8469.0,159.6422,159.7043,159.6155,159.6155,8469.0
2017-06-19 15:45:00,179.91,179.98,179.75,179.81,14049.0,159.6067,159.6688,159.4647,159.518,14049.0
2017-06-19 15:50:00,179.81,179.82,179.6,179.62,16345.0,159.518,159.5268,159.3317,159.3494,16345.0
2017-06-19 15:55:00,179.62,179.66,179.48,179.51,39075.0,159.3494,159.3849,159.2252,159.2518,39075.0
2017-06-20 09:30:00,179.1,179.63,178.16,178.77,7078.0,158.8881,159.3583,158.0542,158.5953,7078.0
2017-06-20 09:35:00,178.37,178.87,178.37,178.7,4040.0,158.2405,158.684,158.2405,158.5332,4040.0
2017-06-20 09:40:00,178.5,178.54,178.22,178.22,4911.0,158.3558,158.3913,158.1074,158.1074,4911.0
2017-06-20 09:45:00,178.23,178.37,177.0,177.01,79133.0,158.1163,158.2405,157.0251,157.0339,79133.0
2017-06-20 09:50:00,177.13,177.14,175.76,175.83,63306.0,157.1404,157.1493,155.925,155.9871,63306.0
2017-06-20 09:55:00,175.96,176.2,175.34,176.2,7828.0,156.1024,156.3154,155.5524,156.3154,7828.0
2017-06-20 10:00:00,176.35,177.34,176.35,177.2,5700.0,156.4484,157.3267,156.4484,157.2025,5700.0
2017-06-20 10:05:00,177.06,177.12,176.4,176.4,15620.0,157.0783,157.1315,156.4928,156.4928,15620.0
2017-06-20 10:10:00,176.42,176.58,176.13,176.13,7235.0,156.5105,156.6525,156.2533,156.2533,7235.0
2017-06-20 10:15:00,176.1,177.04,176.03,176.91,6064.0,156.2266,157.0606,156.1645,156.9452,6064.0
2017-06-20 10:20:00,177.01,177.12,176.64,176.77,6574.0,157.0339,157.1315,156.7057,156.821,6574.0
2017-06-20 10:25:00,176.65,176.86,176.6,176.6,2715.0,156.7146,156.9009,156.6702,156.6702,2715.0
2017-06-20 10:30:00,176.71,177.05,176.63,176.86,3200.0,156.7678,157.0694,156.6968,156.9009,3200.0
2017-06-20 10:35:00,176.86,176.86,176.19,176.44,13951.0,156.9009,156.9009,156.3065,156.5283,13951.0
2017-06-20 10:40:00,176.55,176.72,176.27,176.7,12100.0,156.6259,156.7767,156.3775,156.7589,12100.0
2017-06-20 10:45:00,176.58,176.59,176.32,176.52,12376.0,156.6525,156.6613,156.4218,156.5992,12376.0
2017-06-20 10:50:00,176.71,176.81,176.41,176.81,7079.0,156.7678,156.8565,156.5017,156.8565,7079.0
2017-06-20 10:55:00,177.01,177.07,176.52,176.8,11282.0,157.0339,157.0872,156.5992,156.8476,11282.0
2017-06-20 11:00:00,176.63,177.23,176.63,177.06,9250.0,156.6968,157.2291,156.6968,157.0783,9250.0
2017-06-20 11:05:00,177.09,177.22,177.07,177.11,2968.0,157.1049,157.2202,157.0872,157.1227,2968.0
2017-06-20 11:10:00,177.04,177.05,176.75,176.83,3500.0,157.0606,157.0694,156.8033,156.8743,3500.0
2017-06-20 11:15:00,176.83,177.07,176.73,176.85,12067.0,156.8743,157.0872,156.7855,156.892,12067.0
2017-06-20 11:20:00,176.87,176.97,176.57,176.76,19686.0,156.9097,156.9985,156.6436,156.8122,19686.0
2017-06-20 11:25:00,176.7,177.24,176.69,177.21,8591.0,156.7589,157.238,156.7501,157.2114,8591.0
2017-06-20 11:30:00,177.23,177.65,177.23,177.45,5865.0,157.2291,157.6017,157.2291,157.4243,5865.0
2017-06-20 11:35:00,177.4,177.56,177.32,177.44,1000.0,157.3799,157.5219,157.309,157.4154,1000.0
2017-06-20 11:40:00,177.59,177.91,177.58,177.89,30400.0,157.5485,157.8324,157.5396,157.8146,30400.0
2017-06-20 11:45:00,177.77,177.77,177.43,177.52,5400.0,157.7082,157.7082,157.4066,157.4864,5400.0
2017-06-20 11:50:00,177.37,177.38,177.04,177.04,3435.0,157.3533,157.3622,157.0606,157.0606,3435.0
2017-06-20 11:55:00,177.06,177.1,176.84,176.84,3300.0,157.0783,157.1138,156.8831,156.8831,3300.0
2017-06-20 12:00:00,176.93,177.26,176.86,177.23,3131.0,156.963,157.2557,156.9009,157.2291,3131.0
2017-06-20 12:05:00,177.22,177.41,177.2,177.33,12986.0,157.2202,157.3888,157.2025,157.3178,12986.0
2017-06-20 12:10:00,177.31,177.33,177.13,177.2,5919.0,157.3001,157.3178,157.1404,157.2025,5919.0
2017-06-20 12:15:00,177.2,177.2,177.0,177.02,3503.0,157.2025,157.2025,157.0251,157.0428,3503.0
2017-06-20 12:20:00,177.0,177.19,176.97,176.97,4500.0,157.0251,157.1936,156.9985,156.9985,4500.0
2017-06-20 12:25:00,176.83,176.98,176.78,176.98,3234.0,156.8743,157.0073,156.8299,157.0073,3234.0
2017-06-20 12:30:00,176.82,177.0,176.82,176.84,2800.0,156.8654,157.0251,156.8654,156.8831,2800.0
2017-06-20 12:35:00,176.82,176.88,176.76,176.76,1900.0,156.8654,156.9186,156.8122,156.8122,1900.0
2017-06-20 12:40:00,176.76,176.76,176.49,176.69,4707.0,156.8122,156.8122,156.5726,156.7501,4707.0
2017-06-20 12:45:00,176.64,176.64,176.28,176.4,5203.0,156.7057,156.7057,156.3863,156.4928,5203.0
2017-06-20 12:50:00,176.44,176.48,176.35,176.35,2900.0,156.5283,156.5638,156.4484,156.4484,2900.0
2017-06-20 12:55:00,176.35,176.51,176.28,176.34,8495.0,156.4484,156.5904,156.3863,156.4396,8495.0
2017-06-20 13:00:00,176.33,176.4,176.26,176.29,4006.0,156.4307,156.4928,156.3686,156.3952,4006.0
2017-06-20 13:05:00,176.29,176.3,176.03,176.03,2300.0,156.3952,156.4041,156.1645,156.1645,2300.0
2017-06-20 13:10:00,176.04,176.22,175.99,175.99,5133.0,156.1734,156.3331,156.1291,156.1291,5133.0
2017-06-20 13:15:00,175.91,175.91,175.7,175.7,3454.0,156.0581,156.0581,155.8718,155.8718,3454.0
2017-06-20 13:20:00,175.64,175.78,175.5,175.5,4205.0,155.8186,155.9428,155.6944,155.6944,4205.0
2017-06-20 13:25:00,175.52,175.66,175.49,175.49,3500.0,155.7121,155.8363,155.6855,155.6855,3500.0
2017-06-20 13:30:00,175.49,175.68,175.47,175.53,11200.0,155.6855,155.854,155.6677,155.721,11200.0
2017-06-20 13:35:00,175.48,175.71,175.48,175.53,2663.0,155.6766,155.8807,155.6766,155.721,2663.0
2017-06-20 13:40:00,175.59,175.77,175.5,175.5,3869.0,155.7742,155.9339,155.6944,155.6944,3869.0
2017-06-20 13:45:00,175.46,175.79,175.46,175.55,4539.0,155.6589,155.9516,155.6589,155.7387,4539.0
2017-06-20 13:50:00,175.59,175.75,175.59,175.68,1700.0,155.7742,155.9161,155.7742,155.854,1700.0
2017-06-20 13:55:00,175.77,175.79,175.53,175.56,2938.0,155.9339,155.9516,155.721,155.7476,2938.0
2017-06-20 14:00:00,175.59,175.64,175.13,175.13,10395.0,155.7742,155.8186,155.3661,155.3661,10395.0
2017-06-20 14:05:00,175.11,175.34,175.11,175.15,3967.0,155.3484,155.5524,155.3484,155.3839,3967.0
2017-06-20 14:10:00,175.16,175.21,174.93,175.02,7500.0,155.3927,155.4371,155.1887,155.2685,7500.0
2017-06-20 14:15:00,175.01,175.15,174.91,174.96,11617.0,155.2597,155.3839,155.1709,155.2153,11617.0
2017-06-20 14:20:00,174.94,175.05,174.91,174.96,9749.0,155.1976,155.2951,155.1709,155.2153,9749.0
2017-06-20 14:25:00,174.9,174.98,174.79,174.86,8099.0,155.1621,155.233,155.0645,155.1266,8099.0
2017-06-20 14:30:00,174.83,175.04,174.65,174.98,20523.0,155.1,155.2863,154.9403,155.233,20523.0
2017-06-20 14:35:00,174.95,175.08,174.82,175.05,8570.0,155.2064,155.3218,155.0911,155.2951,8570.0
2017-06-20 14:40:00,174.97,174.98,174.74,174.76,17300.0,155.2242,155.233,155.0201,155.0379,17300.0
2017-06-20 14:45:00,174.76,174.82,174.68,174.81,16340.0,155.0379,155.0911,154.9669,155.0822,16340.0
2017-06-20 14:50:00,174.75,174.84,174.56,174.67,9599.0,155.029,155.1088,154.8604,154.958,9599.0
2017-06-20 14:55:00,174.63,174.81,174.5,174.7,10875.0,154.9225,155.0822,154.8072,154.9846,10875.0
2017-06-20 15:00:00,174.75,174.87,174.61,174.74,19193.0,155.029,155.1355,154.9048,155.0201,19193.0
2017-06-20 15:05:00,174.75,174.92,174.72,174.73,15202.0,155.029,155.1798,155.0024,155.0113,15202.0
2017-06-20 15:10:00,174.77,174.84,174.69,174.81,14301.0,155.0467,155.1088,154.9758,155.0822,14301.0
2017-06-20 15:15:00,174.84,175.03,174.77,174.82,19753.0,155.1088,155.2774,155.0467,155.0911,19753.0
2017-06-20 15:20:00,174.85,175.04,174.84,175.0,12650.0,155.1177,155.2863,155.1088,155.2508,12650.0
2017-06-20 15:25:00,175.0,175.03,174.84,174.92,19204.0,155.2508,155.2774,155.1088,155.1798,19204.0
2017-06-20 15:30:00,174.89,174.97,174.8,174.82,10239.0,155.1532,155.2242,155.0734,155.0911,10239.0
2017-06-20 15:35:00,174.85,174.9,174.74,174.83,10679.0,155.1177,155.1621,155.0201,155.1,10679.0
2017-06-20 15:40:00,174.86,174.9,174.75,174.8,9302.0,155.1266,155.1621,155.029,155.0734,9302.0
2017-06-20 15:45:00,174.78,174.81,174.66,174.68,20441.0,155.0556,155.0822,154.9492,154.9669,20441.0
2017-06-20 15:50:00,174.67,174.76,174.63,174.69,21264.0,154.958,155.0379,154.9225,154.9758,21264.0
2017-06-20 15:55:00,174.69,174.75,174.62,174.65,33341.0,154.9758,155.029,154.9137,154.9403,33341.0
2017-06-21 09:30:00,174.58,174.58,173.19,174.25,32904.0,154.8782,154.8782,153.645,154.5854,32904.0
2017-06-21 09:35:00,173.88,174.23,173.38,173.95,7272.0,154.2572,154.5677,153.8136,154.3193,7272.0
2017-06-21 09:40:00,174.13,174.48,173.71,173.79,10321.0,154.479,154.7895,154.1064,154.1773,10321.0
2017-06-21 09:45:00,173.85,173.86,173.05,173.06,20288.0,154.2306,154.2394,153.5208,153.5297,20288.0
2017-06-21 09:50:00,172.95,173.3,172.36,172.62,17906.0,153.4321,153.7426,152.9087,153.1394,17906.0
2017-06-21 09:55:00,172.7,172.7,171.27,171.43,28957.0,153.2103,153.2103,151.9417,152.0837,28957.0
2017-06-21 10:00:00,171.29,172.26,171.28,171.71,34946.0,151.9595,152.82,151.9506,152.3321,34946.0
2017-06-21 10:05:00,171.81,172.18,171.67,171.95,16417.0,152.4208,152.749,152.2966,152.545,16417.0
2017-06-21 10:10:00,171.92,172.44,171.39,172.1,25876.0,152.5184,152.9797,152.0482,152.6781,25876.0
2017-06-21 10:15:00,172.09,172.43,171.91,172.24,10148.0,152.6692,152.9708,152.5095,152.8023,10148.0
2017-06-21 10:20:00,172.24,172.65,172.15,172.52,19118.0,152.8023,153.166,152.7224,153.0507,19118.0
2017-06-21 10:25:00,172.53,173.0,172.51,172.8,10744.0,153.0595,153.4765,153.0418,153.2991,10744.0
2017-06-21 10:30:00,172.88,173.8,172.88,173.63,14699.0,153.37,154.1862,153.37,154.0354,14699.0
2017-06-21 10:35:00,173.7,173.83,173.16,173.83,14753.0,154.0975,154.2128,153.6184,154.2128,14753.0
2017-06-21 10:40:00,173.81,173.96,173.12,173.31,19489.0,154.1951,154.3281,153.5829,153.7515,19489.0
2017-06-21 10:45:00,173.23,173.33,173.01,173.05,9585.0,153.6805,153.7692,153.4854,153.5208,9585.0
2017-06-21 10:50:00,173.09,173.28,172.98,173.27,6525.0,153.5563,153.7249,153.4587,153.716,6525.0
2017-06-21 10:55:00,173.19,173.48,173.19,173.37,9231.0,153.645,153.9023,153.645,153.8047,9231.0
2017-06-21 11:00:00,173.41,173.62,173.29,173.3,6742.0,153.8402,154.0265,153.7338,153.7426,6742.0
2017-06-21 11:05:00,173.3,173.62,173.3,173.62,13103.0,153.7426,154.0265,153.7426,154.0265,13103.0
2017-06-21 11:10:00,173.57,173.96,173.33,173.82,7449.0,153.9822,154.3281,153.7692,154.2039,7449.0
2017-06-21 11:15:00,173.69,174.03,173.41,173.41,13234.0,154.0886,154.3902,153.8402,153.8402,13234.0
2017-06-21 11:20:00,173.51,173.58,173.19,173.19,6940.0,153.9289,153.991,153.645,153.645,6940.0
2017-06-21 11:25:00,172.91,172.94,172.81,172.9,2600.0,153.3966,153.4233,153.3079,153.3878,2600.0
2017-06-21 11:30:00,172.83,173.05,172.58,172.58,7236.0,153.3257,153.5208,153.1039,153.1039,7236.0
2017-06-21 11:35:00,172.71,172.75,172.34,172.67,7524.0,153.2192,153.2547,152.891,153.1837,7524.0
2017-06-21 11:40:00,172.62,173.18,172.61,173.17,10078.0,153.1394,153.6362,153.1305,153.6273,10078.0
2017-06-21 11:45:00,173.14,173.33,173.01,173.33,17325.0,153.6007,153.7692,153.4854,153.7692,17325.0
2017-06-21 11:50:00,173.42,173.66,173.41,173.66,4128.0,153.8491,154.062,153.8402,154.062,4128.0
2017-06-21 11:55:00,173.65,174.11,173.65,174.11,7860.0,154.0531,154.4612,154.0531,154.4612,7860.0
2017-06-21 12:00:00,174.0,174.06,173.41,173.41,6975.0,154.3636,154.4169,153.8402,153.8402,6975.0
2017-06-21 12:05:00,173.38,173.52,173.04,173.09,10820.0,153.8136,153.9378,153.512,153.5563,10820.0
2017-06-21 12:10:00,173.21,173.26,172.97,173.09,18900.0,153.6628,153.7071,153.4499,153.5563,18900.0
2017-06-21 12:15:00,173.12,173.12,172.77,172.77,4361.0,153.5829,153.5829,153.2724,153.2724,4361.0
2017-06-21 12:20:00,172.9,173.1,172.83,172.9,12694.0,153.3878,153.5652,153.3257,153.3878,12694.0
2017-06-21 12:25:00,173.0,173.22,173.0,173.05,5010.0,153.4765,153.6717,153.4765,153.5208,5010.0
2017-06-21 12:30:00,173.12,173.12,172.82,172.92,2899.0,153.5829,153.5829,153.3168,153.4055,2899.0
2017-06-21 12:35:00,172.77,173.0,172.72,172.94,6236.0,153.2724,153.4765,153.2281,153.4233,6236.0
2017-06-21 12:40:00,172.86,172.86,172.4,172.4,3599.0,153.3523,153.3523,152.9442,152.9442,3599.0
2017-06-21 12:45:00,172.42,172.66,172.34,172.39,5096.0,152.9619,153.1749,152.891,152.9353,5096.0
2017-06-21 12:50:00,172.43,172.52,172.33,172.52,4201.0,152.9708,153.0507,152.8821,153.0507,4201.0
2017-06-21 12:55:00,172.53,172.7,172.52,172.59,6188.0,153.0595,153.2103,153.0507,153.1128,6188.0
2017-06-21 13:00:00,172.53,172.76,172.53,172.75,5534.0,153.0595,153.2636,153.0595,153.2547,5534.0
2017-06-21 13:05:00,172.65,172.85,172.56,172.8,6054.0,153.166,153.3434,153.0861,153.2991,6054.0
2017-06-21 13:10:00,172.75,172.82,172.61,172.63,3890.0,153.2547,153.3168,153.1305,153.1482,3890.0
2017-06-21 13:15:00,172.63,172.96,172.63,172.96,4574.0,153.1482,153.441,153.1482,153.441,4574.0
2017-06-21 13:20:00,172.9,173.22,172.85,173.03,16900.0,153.3878,153.6717,153.3434,153.5031,16900.0
2017-06-21 13:25:00,172.92,172.97,172.84,172.91,3192.0,153.4055,153.4499,153.3345,153.3966,3192.0
2017-06-21 13:30:00,172.95,173.07,172.94,172.99,4938.0,153.4321,153.5386,153.4233,153.4676,4938.0
2017-06-21 13:35:00,172.94,173.1,172.81,173.09,4948.0,153.4233,153.5652,153.3079,153.5563,4948.0
2017-06-21 13:40:00,173.1,173.43,173.08,173.43,4806.0,153.5652,153.858,153.5475,153.858,4806.0
2017-06-21 13:45:00,173.4,173.54,173.28,173.53,5477.0,153.8313,153.9555,153.7249,153.9467,5477.0
2017-06-21 13:50:00,173.48,173.82,173.38,173.39,8296.0,153.9023,154.2039,153.8136,153.8225,8296.0
2017-06-21 13:55:00,173.44,173.65,173.35,173.58,9227.0,153.8668,154.0531,153.787,153.991,9227.0
2017-06-21 14:00:00,173.5,173.75,173.4,173.56,5731.0,153.9201,154.1418,153.8313,153.9733,5731.0
2017-06-21 14:05:00,173.61,173.7,173.38,173.38,12651.0,154.0176,154.0975,153.8136,153.8136,12651.0
2017-06-21 14:10:00,173.43,173.45,173.21,173.35,4148.0,153.858,153.8757,153.6628,153.787,4148.0
2017-06-21 14:15:00,173.35,173.45,173.1,173.1,4974.0,153.787,153.8757,153.5652,153.5652,4974.0
2017-06-21 14:20:00,173.16,173.44,173.14,173.44,9520.0,153.6184,153.8668,153.6007,153.8668,9520.0
2017-06-21 14:25:00,173.43,173.78,173.34,173.74,7260.0,153.858,154.1685,153.7781,154.133,7260.0
2017-06-21 14:30:00,173.78,173.87,173.5,173.87,8857.0,154.1685,154.2483,153.9201,154.2483,8857.0
2017-06-21 14:35:00,173.9,174.13,173.9,174.06,6134.0,154.2749,154.479,154.2749,154.4169,6134.0
2017-06-21 14:40:00,174.01,174.34,173.97,174.28,6955.0,154.3725,154.6653,154.337,154.612,6955.0
2017-06-21 14:45:00,174.37,174.47,174.1,174.41,10492.0,154.6919,154.7806,154.4524,154.7274,10492.0
2017-06-21 14:50:00,174.41,174.41,174.05,174.05,7919.0,154.7274,154.7274,154.408,154.408,7919.0
2017-06-21 14:55:00,174.05,174.28,173.88,174.2,6027.0,154.408,154.612,154.2572,154.5411,6027.0
2017-06-21 15:00:00,174.17,174.39,174.08,174.11,9224.0,154.5145,154.7096,154.4346,154.4612,9224.0
2017-06-21 15:05:00,174.18,174.26,174.03,174.26,12249.0,154.5233,154.5943,154.3902,154.5943,12249.0
2017-06-21 15:10:00,174.25,174.41,174.21,174.27,7708.0,154.5854,154.7274,154.5499,154.6032,7708.0
2017-06-21 15:15:00,174.26,174.34,174.15,174.32,8463.0,154.5943,154.6653,154.4967,154.6475,8463.0
2017-06-21 15:20:00,174.32,174.38,174.02,174.02,13753.0,154.6475,154.7008,154.3814,154.3814,13753.0
2017-06-21 15:25:00,173.97,174.02,173.79,173.79,7891.0,154.337,154.3814,154.1773,154.1773,7891.0
2017-06-21 15:30:00,173.82,173.86,173.57,173.64,13288.0,154.2039,154.2394,153.9822,154.0443,13288.0
2017-06-21 15:35:00,173.64,173.76,173.48,173.54,12282.0,154.0443,154.1507,153.9023,153.9555,12282.0
2017-06-21 15:40:00,173.56,173.65,173.5,173.55,14204.0,153.9733,154.0531,153.9201,153.9644,14204.0
2017-06-21 15:45:00,173.55,173.63,173.5,173.63,23648.0,153.9644,154.0354,153.9201,154.0354,23648.0
2017-06-21 15:50:00,173.62,173.63,173.48,173.58,21900.0,154.0265,154.0354,153.9023,153.991,21900.0
2017-06-21 15:55:00,173.57,173.75,173.43,173.67,32385.0,153.9822,154.1418,153.858,154.0709,32385.0
2017-06-22 09:30:00,174.17,174.62,173.94,174.31,11882.0,154.5145,154.9137,154.3104,154.6387,11882.0
2017-06-22 09:35:00,174.11,174.63,174.09,174.18,42323.0,154.4612,154.9225,154.4435,154.5233,42323.0
2017-06-22 09:40:00,174.16,174.43,173.75,173.75,11300.0,154.5056,154.7451,154.1418,154.1418,11300.0
2017-06-22 09:45:00,173.89,173.89,173.03,173.03,6658.0,154.266,154.266,153.5031,153.5031,6658.0
2017-06-22 09:50:00,173.01,173.25,172.6,173.25,5700.0,153.4854,153.6983,153.1216,153.6983,5700.0
2017-06-22 09:55:00,173.15,173.59,173.05,173.14,17078.0,153.6096,153.9999,153.5208,153.6007,17078.0
2017-06-22 10:00:00,173.16,173.48,173.0,173.46,10940.0,153.6184,153.9023,153.4765,153.8846,10940.0
2017-06-22 10:05:00,173.39,173.64,173.05,173.1,39946.0,153.8225,154.0443,153.5208,153.5652,39946.0
2017-06-22 10:10:00,173.19,173.42,173.03,173.42,5100.0,153.645,153.8491,153.5031,153.8491,5100.0
2017-06-22 10:15:00,173.35,173.36,172.87,172.9,6107.0,153.787,153.7959,153.3612,153.3878,6107.0
2017-06-22 10:20:00,172.85,172.9,172.6,172.68,8900.0,153.3434,153.3878,153.1216,153.1926,8900.0
2017-06-22 10:25:00,172.68,172.68,172.17,172.17,12558.0,153.1926,153.1926,152.7402,152.7402,12558.0
2017-06-22 10:30:00,172.17,172.17,171.81,171.81,14196.0,152.7402,152.7402,152.4208,152.4208,14196.0
2017-06-22 10:35:00,171.8,171.96,171.61,171.96,13247.0,152.4119,152.5539,152.2434,152.5539,13247.0
2017-06-22 10:40:00,172.02,172.51,172.0,172.42,16330.0,152.6071,153.0418,152.5893,152.9619,16330.0
2017-06-22 10:45:00,172.44,172.89,172.39,172.71,11702.0,152.9797,153.3789,152.9353,153.2192,11702.0
2017-06-22 10:50:00,172.66,172.82,172.6,172.82,4570.0,153.1749,153.3168,153.1216,153.3168,4570.0
2017-06-22 10:55:00,172.8,172.8,172.55,172.62,7341.0,153.2991,153.2991,153.0773,153.1394,7341.0
2017-06-22 11:00:00,172.68,172.68,172.38,172.46,7226.0,153.1926,153.1926,152.9265,152.9974,7226.0
2017-06-22 11:05:00,172.42,172.99,172.42,172.99,13900.0,152.9619,153.4676,152.9619,153.4676,13900.0
2017-06-22 11:10:00,173.12,173.17,172.9,173.01,8541.0,153.5829,153.6273,153.3878,153.4854,8541.0
2017-06-22 11:15:00,173.0,173.4,172.95,173.2,13690.0,153.4765,153.8313,153.4321,153.6539,13690.0
2017-06-22 11:20:00,173.23,173.66,173.21,173.66,2900.0,153.6805,154.062,153.6628,154.062,2900.0
2017-06-22 11:25:00,173.7,173.88,173.69,173.88,7204.0,154.0975,154.2572,154.0886,154.2572,7204.0
2017-06-22 11:30:00,173.89,174.13,173.87,174.06,6264.0,154.266,154.479,154.2483,154.4169,6264.0
2017-06-22 11:35:00,174.16,174.33,174.07,174.33,4100.0,154.5056,154.6564,154.4257,154.6564,4100.0
2017-06-22 11:40:00,174.3,174.44,174.0,174.0,11114.0,154.6298,154.754,154.3636,154.3636,11114.0
2017-06-22 11:45:00,173.87,173.87,173.61,173.75,7507.0,154.2483,154.2483,154.0176,154.1418,7507.0
2017-06-22 11:50:00,173.64,173.64,173.35,173.35,3195.0,154.0443,154.0443,153.787,153.787,3195.0
2017-06-22 11:55:00,173.38,173.47,173.24,173.41,7612.0,153.8136,153.8934,153.6894,153.8402,7612.0
2017-06-22 12:00:00,173.34,173.64,173.26,173.53,4100.0,153.7781,154.0443,153.7071,153.9467,4100.0
2017-06-22 12:05:00,173.52,173.78,173.49,173.6,7600.0,153.9378,154.1685,153.9112,154.0088,7600.0
2017-06-22 12:10:00,173.63,173.9,173.57,173.81,7536.0,154.0354,154.2749,153.9822,154.1951,7536.0
2017-06-22 12:15:00,173.81,173.81,173.48,173.53,8728.0,154.1951,154.1951,153.9023,153.9467,8728.0
2017-06-22 12:20:00,173.53,173.64,173.5,173.5,5205.0,153.9467,154.0443,153.9201,153.9201,5205.0
2017-06-22 12:25:00,173.5,173.75,173.47,173.64,8673.0,153.9201,154.1418,153.8934,154.0443,8673.0
2017-06-22 12:30:00,173.65,173.65,173.45,173.5,10780.0,154.0531,154.0531,153.8757,153.9201,10780.0
2017-06-22 12:35:00,173.45,173.6,173.42,173.58,3800.0,153.8757,154.0088,153.8491,153.991,3800.0
2017-06-22 12:40:00,173.57,173.6,173.5,173.5,3005.0,153.9822,154.0088,153.9201,153.9201,3005.0
2017-06-22 12:45:00,173.5,173.59,173.46,173.46,2796.0,153.9201,153.9999,153.8846,153.8846,2796.0
2017-06-22 12:50:00,173.5,173.6,173.37,173.55,4905.0,153.9201,154.0088,153.8047,153.9644,4905.0
2017-06-22 12:55:00,173.57,173.66,173.53,173.66,800.0,153.9822,154.062,153.9467,154.062,800.0
2017-06-22 13:00:00,173.59,173.59,173.46,173.46,1700.0,153.9999,153.9999,153.8846,153.8846,1700.0
2017-06-22 13:05:00,173.53,173.63,173.41,173.55,6565.0,153.9467,154.0354,153.8402,153.9644,6565.0
2017-06-22 13:10:00,173.5,173.5,173.32,173.32,2296.0,153.9201,153.9201,153.7604,153.7604,2296.0
2017-06-22 13:15:00,173.28,173.28,173.1,173.1,2700.0,153.7249,153.7249,153.5652,153.5652,2700.0
2017-06-22 13:20:00,173.05,173.37,172.99,173.27,4287.0,153.5208,153.8047,153.4676,153.716,4287.0
2017-06-22 13:25:00,173.3,173.31,173.22,173.3,2000.0,153.7426,153.7515,153.6717,153.7426,2000.0
2017-06-22 13:30:00,173.26,173.26,173.04,173.18,3900.0,153.7071,153.7071,153.512,153.6362,3900.0
2017-06-22 13:35:00,173.12,173.21,173.11,173.17,738.0,153.5829,153.6628,153.5741,153.6273,738.0
2017-06-22 13:40:00,173.12,173.16,172.94,173.01,12618.0,153.5829,153.6184,153.4233,153.4854,12618.0
2017-06-22 13:45:00,173.0,173.03,172.92,172.92,5493.0,153.4765,153.5031,153.4055,153.4055,5493.0
2017-06-22 13:50:00,172.86,172.99,172.72,172.76,7500.0,153.3523,153.4676,153.2281,153.2636,7500.0
2017-06-22 13:55:00,172.8,172.92,172.71,172.72,4365.0,153.2991,153.4055,153.2192,153.2281,4365.0
2017-06-22 14:00:00,172.75,172.97,172.66,172.97,3656.0,153.2547,153.4499,153.1749,153.4499,3656.0
2017-06-22 14:05:00,172.99,173.15,172.94,172.94,3350.0,153.4676,153.6096,153.4233,153.4233,3350.0
2017-06-22 14:10:00,172.86,173.05,172.85,172.99,5574.0,153.3523,153.5208,153.3434,153.4676,5574.0
2017-06-22 14:15:00,173.05,173.05,172.81,172.84,7154.0,153.5208,153.5208,153.3079,153.3345,7154.0
2017-06-22 14:20:00,172.92,173.01,172.84,172.9,7529.0,153.4055,153.4854,153.3345,153.3878,7529.0
2017-06-22 14:25:00,172.88,173.09,172.87,172.96,4323.0,153.37,153.5563,153.3612,153.441,4323.0
2017-06-22 14:30:00,173.01,173.06,172.87,172.87,2400.0,153.4854,153.5297,153.3612,153.3612,2400.0
2017-06-22 14:35:00,172.87,172.9,172.82,172.86,2373.0,153.3612,153.3878,153.3168,153.3523,2373.0
2017-06-22 14:40:00,172.84,173.03,172.84,172.9,3547.0,153.3345,153.5031,153.3345,153.3878,3547.0
2017-06-22 14:45:00,172.9,173.03,172.82,172.9,9914.0,153.3878,153.5031,153.3168,153.3878,9914.0
2017-06-22 14:50:00,172.9,172.91,172.66,172.66,4600.0,153.3878,153.3966,153.1749,153.1749,4600.0
2017-06-22 14:55:00,172.68,172.89,172.46,172.63,11589.0,153.1926,153.3789,152.9974,153.1482,11589.0
2017-06-22 15:00:00,172.74,173.09,172.74,173.02,4738.0,153.2458,153.5563,153.2458,153.4942,4738.0
2017-06-22 15:05:00,173.0,173.04,172.84,172.88,10105.0,153.4765,153.512,153.3345,153.37,10105.0
2017-06-22 15:10:00,172.91,173.04,172.85,172.97,6448.0,153.3966,153.512,153.3434,153.4499,6448.0
2017-06-22 15:15:00,172.97,173.04,172.9,172.9,3300.0,153.4499,153.512,153.3878,153.3878,3300.0
2017-06-22 15:20:00,172.93,172.99,172.87,172.9,7832.0,153.4144,153.4676,153.3612,153.3878,7832.0
2017-06-22 15:25:00,172.9,172.93,172.86,172.87,3299.0,153.3878,153.4144,153.3523,153.3612,3299.0
2017-06-22 15:30:00,172.87,172.97,172.48,172.5,14305.0,153.3612,153.4499,153.0152,153.0329,14305.0
2017-06-22 15:35:00,172.5,172.72,172.49,172.56,7817.0,153.0329,153.2281,153.024,153.0861,7817.0
2017-06-22 15:40:00,172.55,172.7,172.55,172.65,10012.0,153.0773,153.2103,153.0773,153.166,10012.0
2017-06-22 15:45:00,172.73,172.74,172.43,172.62,24068.0,153.237,153.2458,152.9708,153.1394,24068.0
2017-06-22 15:50:00,172.59,172.71,172.51,172.64,19201.0,153.1128,153.2192,153.0418,153.1571,19201.0
2017-06-22 15:55:00,172.64,172.81,172.58,172.78,38909.0,153.1571,153.3079,153.1039,153.2813,38909.0
2017-06-23 09:30:00,173.02,173.02,173.02,173.02,3992.0,153.4942,153.4942,153.4942,153.4942,3992.0
2017-06-23 09:35:00,173.17,173.76,172.91,173.68,12334.0,153.6273,154.1507,153.3966,154.0797,12334.0
2017-06-23 09:40:00,173.49,173.75,173.25,173.55,25193.0,153.9112,154.1418,153.6983,153.9644,25193.0
2017-06-23 09:45:00,173.42,174.31,173.41,174.3,3208.0,153.8491,154.6387,153.8402,154.6298,3208.0
2017-06-23 09:50:00,174.39,175.08,174.34,175.06,8250.0,154.7096,155.3218,154.6653,155.304,8250.0
2017-06-23 09:55:00,174.98,175.3,174.6,175.28,17499.0,155.233,155.5169,154.8959,155.4992,17499.0
2017-06-23 10:00:00,175.27,175.35,175.06,175.28,8350.0,155.4903,155.5613,155.304,155.4992,8350.0
2017-06-23 10:05:00,175.04,175.41,175.0,175.27,5385.0,155.2863,155.6145,155.2508,155.4903,5385.0
2017-06-23 10:10:00,175.24,175.26,174.86,174.91,7379.0,155.4637,155.4814,155.1266,155.1709,7379.0
2017-06-23 10:15:00,174.94,174.94,174.24,174.5,46920.0,155.1976,155.1976,154.5766,154.8072,46920.0
2017-06-23 10:20:00,174.53,174.6,174.47,174.59,2199.0,154.8338,154.8959,154.7806,154.8871,2199.0
2017-06-23 10:25:00,174.64,174.69,174.49,174.69,2943.0,154.9314,154.9758,154.7983,154.9758,2943.0
2017-06-23 10:30:00,174.61,174.7,174.54,174.6,3491.0,154.9048,154.9846,154.8427,154.8959,3491.0
2017-06-23 10:35:00,174.5,174.65,174.43,174.56,3877.0,154.8072,154.9403,154.7451,154.8604,3877.0
2017-06-23 10:40:00,174.5,174.98,174.49,174.86,2925.0,154.8072,155.233,154.7983,155.1266,2925.0
2017-06-23 10:45:00,174.9,174.96,174.8,174.8,4211.0,155.1621,155.2153,155.0734,155.0734,4211.0
2017-06-23 10:50:00,174.83,175.05,174.77,174.77,4086.0,155.1,155.2951,155.0467,155.0467,4086.0
2017-06-23 10:55:00,174.82,175.1,174.82,175.02,5492.0,155.0911,155.3395,155.0911,155.2685,5492.0
2017-06-23 11:00:00,175.0,175.15,174.93,175.09,5148.0,155.2508,155.3839,155.1887,155.3306,5148.0
2017-06-23 11:05:00,175.09,175.15,174.94,174.94,3300.0,155.3306,155.3839,155.1976,155.1976,3300.0
2017-06-23 11:10:00,174.91,174.97,174.79,174.88,5038.0,155.1709,155.2242,155.0645,155.1443,5038.0
2017-06-23 11:15:00,174.89,175.0,174.89,175.0,1600.0,155.1532,155.2508,155.1532,155.2508,1600.0
2017-06-23 11:20:00,175.0,175.27,175.0,175.24,10658.0,155.2508,155.4903,155.2508,155.4637,10658.0
2017-06-23 11:25:00,175.24,175.53,175.24,175.38,10407.0,155.4637,155.721,155.4637,155.5879,10407.0
2017-06-23 11:30:00,175.33,175.53,175.22,175.53,4459.0,155.5435,155.721,155.446,155.721,4459.0
2017-06-23 11:35:00,175.57,175.72,175.53,175.72,4497.0,155.7565,155.8895,155.721,155.8895,4497.0
2017-06-23 11:40:00,175.74,176.18,175.74,176.18,11298.0,155.9073,156.2976,155.9073,156.2976,11298.0
2017-06-23 11:45:00,176.25,176.58,176.25,176.58,3950.0,156.3597,156.6525,156.3597,156.6525,3950.0
2017-06-23 11:50:00,176.58,176.61,175.87,175.99,9500.0,156.6525,156.6791,156.0226,156.1291,9500.0
2017-06-23 11:55:00,175.91,176.08,175.83,176.0,6329.0,156.0581,156.2089,155.9871,156.1379,6329.0
2017-06-23 12:00:00,175.87,176.13,175.85,176.11,6305.0,156.0226,156.2533,156.0049,156.2355,6305.0
2017-06-23 12:05:00,176.14,176.28,176.09,176.28,1396.0,156.2621,156.3863,156.2178,156.3863,1396.0
2017-06-23 12:10:00,176.12,176.2,176.09,176.14,2396.0,156.2444,156.3154,156.2178,156.2621,2396.0
2017-06-23 12:15:00,176.1,176.2,176.08,176.2,2200.0,156.2266,156.3154,156.2089,156.3154,2200.0
2017-06-23 12:20:00,176.28,176.28,175.95,176.17,14901.0,156.3863,156.3863,156.0936,156.2887,14901.0
2017-06-23 12:25:00,176.08,176.15,175.97,175.99,2250.0,156.2089,156.271,156.1113,156.1291,2250.0
2017-06-23 12:30:00,176.03,176.12,175.95,176.06,4217.0,156.1645,156.2444,156.0936,156.1912,4217.0
2017-06-23 12:35:00,176.01,176.02,175.94,176.02,1000.0,156.1468,156.1557,156.0847,156.1557,1000.0
2017-06-23 12:40:00,176.02,176.25,176.02,176.19,2310.0,156.1557,156.3597,156.1557,156.3065,2310.0
2017-06-23 12:45:00,176.19,176.29,176.09,176.14,5788.0,156.3065,156.3952,156.2178,156.2621,5788.0
2017-06-23 12:50:00,176.13,176.29,175.92,176.02,8061.0,156.2533,156.3952,156.067,156.1557,8061.0
2017-06-23 12:55:00,175.92,175.93,175.78,175.85,2700.0,156.067,156.0758,155.9428,156.0049,2700.0
2017-06-23 13:00:00,175.88,175.91,175.68,175.68,2400.0,156.0315,156.0581,155.854,155.854,2400.0
2017-06-23 13:05:00,175.72,175.76,175.61,175.61,1300.0,155.8895,155.925,155.7919,155.7919,1300.0
2017-06-23 13:10:00,175.59,175.59,175.35,175.44,3962.0,155.7742,155.7742,155.5613,155.6411,3962.0
2017-06-23 13:15:00,175.42,175.51,175.36,175.49,2100.0,155.6234,155.7032,155.5702,155.6855,2100.0
2017-06-23 13:20:00,175.49,175.49,175.42,175.43,2727.0,155.6855,155.6855,155.6234,155.6323,2727.0
2017-06-23 13:25:00,175.5,175.64,175.5,175.64,2843.0,155.6944,155.8186,155.6944,155.8186,2843.0
2017-06-23 13:30:00,175.6,175.85,175.6,175.84,1562.0,155.7831,156.0049,155.7831,155.996,1562.0
2017-06-23 13:35:00,175.8,175.81,175.42,175.42,5284.0,155.9605,155.9694,155.6234,155.6234,5284.0
2017-06-23 13:40:00,175.28,175.39,175.28,175.36,1231.0,155.4992,155.5968,155.4992,155.5702,1231.0
2017-06-23 13:45:00,175.3,175.6,175.27,175.59,10765.0,155.5169,155.7831,155.4903,155.7742,10765.0
2017-06-23 13:50:00,175.59,175.77,175.58,175.77,4400.0,155.7742,155.9339,155.7653,155.9339,4400.0
2017-06-23 13:55:00,175.68,175.83,175.68,175.82,2486.0,155.854,155.9871,155.854,155.9782,2486.0
2017-06-23 14:00:00,175.82,175.83,175.56,175.61,3300.0,155.9782,155.9871,155.7476,155.7919,3300.0
2017-06-23 14:05:00,175.46,175.75,175.46,175.64,8181.0,155.6589,155.9161,155.6589,155.8186,8181.0
2017-06-23 14:10:00,175.55,175.75,175.5,175.5,6742.0,155.7387,155.9161,155.6944,155.6944,6742.0
2017-06-23 14:15:00,175.38,175.47,175.37,175.4,400.0,155.5879,155.6677,155.579,155.6056,400.0
2017-06-23 14:20:00,175.53,175.62,175.53,175.53,2370.0,155.721,155.8008,155.721,155.721,2370.0
2017-06-23 14:25:00,175.47,175.56,175.41,175.56,1500.0,155.6677,155.7476,155.6145,155.7476,1500.0
2017-06-23 14:30:00,175.56,175.62,175.44,175.62,7790.0,155.7476,155.8008,155.6411,155.8008,7790.0
2017-06-23 14:35:00,175.65,176.1,175.48,176.0,15282.0,155.8274,156.2266,155.6766,156.1379,15282.0
2017-06-23 14:40:00,176.0,176.0,175.74,175.85,3319.0,156.1379,156.1379,155.9073,156.0049,3319.0
2017-06-23 14:45:00,175.84,175.92,175.84,175.92,600.0,155.996,156.067,155.996,156.067,600.0
2017-06-23 14:50:00,175.8,175.91,175.79,175.82,2298.0,155.9605,156.0581,155.9516,155.9782,2298.0
2017-06-23 14:55:00,175.9,175.9,175.68,175.83,3748.0,156.0492,156.0492,155.854,155.9871,3748.0
2017-06-23 15:00:00,175.79,175.88,175.69,175.84,6096.0,155.9516,156.0315,155.8629,155.996,6096.0
2017-06-23 15:05:00,175.86,175.98,175.78,175.91,5730.0,156.0137,156.1202,155.9428,156.0581,5730.0
2017-06-23 15:10:00,175.95,176.17,175.95,176.17,5639.0,156.0936,156.2887,156.0936,156.2887,5639.0
2017-06-23 15:15:00,176.04,176.14,175.99,176.14,8078.0,156.1734,156.2621,156.1291,156.2621,8078.0
2017-06-23 15:20:00,176.13,176.33,176.13,176.27,7197.0,156.2533,156.4307,156.2533,156.3775,7197.0
2017-06-23 15:25:00,176.21,176.23,176.05,176.11,6725.0,156.3242,156.342,156.1823,156.2355,6725.0
2017-06-23 15:30:00,176.13,176.22,176.03,176.21,6050.0,156.2533,156.3331,156.1645,156.3242,6050.0
2017-06-23 15:35:00,176.19,176.19,176.0,176.07,7100.0,156.3065,156.3065,156.1379,156.2,7100.0
2017-06-23 15:40:00,176.04,176.4,176.02,176.32,8490.0,156.1734,156.4928,156.1557,156.4218,8490.0
2017-06-23 15:45:00,176.34,176.39,176.27,176.36,13632.0,156.4396,156.4839,156.3775,156.4573,13632.0
2017-06-23 15:50:00,176.33,176.45,176.27,176.45,15465.0,156.4307,156.5371,156.3775,156.5371,15465.0
2017-06-23 15:55:00,176.46,176.5,176.34,176.39,29283.0,156.546,156.5815,156.4396,156.4839,29283.0
2017-06-26 09:30:00,176.63,176.87,176.63,176.72,5452.0,156.6968,156.9097,156.6968,156.7767,5452.0
2017-06-26 09:35:00,176.61,176.61,176.0,176.03,3935.0,156.6791,156.6791,156.1379,156.1645,3935.0
2017-06-26 09:40:00,176.19,176.71,176.03,176.6,9048.0,156.3065,156.7678,156.1645,156.6702,9048.0
2017-06-26 09:45:00,176.73,176.73,176.02,176.26,5030.0,156.7855,156.7855,156.1557,156.3686,5030.0
2017-06-26 09:50:00,176.19,176.68,176.19,176.49,9493.0,156.3065,156.7412,156.3065,156.5726,9493.0
2017-06-26 09:55:00,176.37,177.11,176.37,177.11,2399.0,156.4662,157.1227,156.4662,157.1227,2399.0
2017-06-26 10:00:00,177.07,177.23,176.83,177.12,12450.0,157.0872,157.2291,156.8743,157.1315,12450.0
2017-06-26 10:05:00,177.04,177.16,176.8,176.85,7699.0,157.0606,157.167,156.8476,156.892,7699.0
2017-06-26 10:10:00,176.7,176.85,176.5,176.59,3419.0,156.7589,156.892,156.5815,156.6613,3419.0
2017-06-26 10:15:00,176.7,176.77,176.48,176.77,18217.0,156.7589,156.821,156.5638,156.821,18217.0
2017-06-26 10:20:00,176.73,176.9,176.73,176.9,1585.0,156.7855,156.9364,156.7855,156.9364,1585.0
2017-06-26 10:25:00,176.93,176.93,176.63,176.71,2100.0,156.963,156.963,156.6968,156.7678,2100.0
2017-06-26 10:30:00,176.71,176.84,176.56,176.65,3658.0,156.7678,156.8831,156.6347,156.7146,3658.0
2017-06-26 10:35:00,176.86,177.0,176.63,176.67,5000.0,156.9009,157.0251,156.6968,156.7323,5000.0
2017-06-26 10:40:00,176.55,176.55,176.23,176.3,4030.0,156.6259,156.6259,156.342,156.4041,4030.0
2017-06-26 10:45:00,176.33,176.49,176.19,176.4,4350.0,156.4307,156.5726,156.3065,156.4928,4350.0
2017-06-26 10:50:00,176.43,176.64,176.4,176.49,2700.0,156.5194,156.7057,156.4928,156.5726,2700.0
2017-06-26 10:55:00,176.41,176.49,176.29,176.45,2800.0,156.5017,156.5726,156.3952,156.5371,2800.0
2017-06-26 11:00:00,176.37,176.37,175.93,176.09,7300.0,156.4662,156.4662,156.0758,156.2178,7300.0
2017-06-26 11:05:00,176.18,176.27,176.07,176.08,3535.0,156.2976,156.3775,156.2,156.2089,3535.0
2017-06-26 11:10:00,176.03,176.53,175.93,176.3,8778.0,156.1645,156.6081,156.0758,156.4041,8778.0
2017-06-26 11:15:00,176.36,176.7,176.34,176.5,10170.0,156.4573,156.7589,156.4396,156.5815,10170.0
2017-06-26 11:20:00,176.42,177.0,176.4,177.0,6619.0,156.5105,157.0251,156.4928,157.0251,6619.0
2017-06-26 11:25:00,176.86,176.87,176.73,176.77,10515.0,156.9009,156.9097,156.7855,156.821,10515.0
2017-06-26 11:30:00,176.79,176.82,176.49,176.5,2456.0,156.8388,156.8654,156.5726,156.5815,2456.0
2017-06-26 11:35:00,176.49,176.62,176.48,176.62,1500.0,156.5726,156.688,156.5638,156.688,1500.0
2017-06-26 11:40:00,176.59,177.0,176.59,176.81,3882.0,156.6613,157.0251,156.6613,156.8565,3882.0
2017-06-26 11:45:00,176.7,176.97,176.7,176.94,3839.0,156.7589,156.9985,156.7589,156.9718,3839.0
2017-06-26 11:50:00,176.93,177.28,176.85,177.21,14596.0,156.963,157.2735,156.892,157.2114,14596.0
2017-06-26 11:55:00,177.24,177.24,177.0,177.02,1821.0,157.238,157.238,157.0251,157.0428,1821.0
2017-06-26 12:00:00,177.03,177.03,176.87,176.92,4400.0,157.0517,157.0517,156.9097,156.9541,4400.0
2017-06-26 12:05:00,176.92,177.04,176.87,177.0,4099.0,156.9541,157.0606,156.9097,157.0251,4099.0
2017-06-26 12:10:00,176.95,177.07,176.86,176.98,5031.0,156.9807,157.0872,156.9009,157.0073,5031.0
2017-06-26 12:15:00,176.95,177.01,176.84,176.97,4917.0,156.9807,157.0339,156.8831,156.9985,4917.0
2017-06-26 12:20:00,176.92,177.33,176.91,177.33,3200.0,156.9541,157.3178,156.9452,157.3178,3200.0
2017-06-26 12:25:00,177.27,177.27,176.93,177.03,2949.0,157.2646,157.2646,156.963,157.0517,2949.0
2017-06-26 12:30:00,176.91,177.21,176.91,177.08,2952.0,156.9452,157.2114,156.9452,157.096,2952.0
2017-06-26 12:35:00,177.15,177.22,177.04,177.04,3805.0,157.1581,157.2202,157.0606,157.0606,3805.0
2017-06-26 12:40:00,177.13,177.22,177.12,177.17,2500.0,157.1404,157.2202,157.1315,157.1759,2500.0
2017-06-26 12:45:00,177.18,177.23,177.07,177.16,2997.0,157.1848,157.2291,157.0872,157.167,2997.0
2017-06-26 12:50:00,177.17,177.34,177.17,177.34,1200.0,157.1759,157.3267,157.1759,157.3267,1200.0
2017-06-26 12:55:00,177.34,177.51,177.29,177.51,2144.0,157.3267,157.4775,157.2824,157.4775,2144.0
2017-06-26 13:00:00,177.55,177.98,177.55,177.79,6420.0,157.513,157.8945,157.513,157.7259,6420.0
2017-06-26 13:05:00,177.8,177.8,177.68,177.68,200.0,157.7348,157.7348,157.6283,157.6283,200.0
2017-06-26 13:10:00,177.6,177.63,177.46,177.46,1400.0,157.5574,157.584,157.4332,157.4332,1400.0
2017-06-26 13:15:00,177.51,177.68,177.49,177.54,2664.0,157.4775,157.6283,157.4598,157.5041,2664.0
2017-06-26 13:20:00,177.53,177.53,177.27,177.3,1000.0,157.4953,157.4953,157.2646,157.2912,1000.0
2017-06-26 13:25:00,177.31,177.63,177.31,177.43,4388.0,157.3001,157.584,157.3001,157.4066,4388.0
2017-06-26 13:30:00,177.35,177.36,177.24,177.27,1000.0,157.3356,157.3445,157.238,157.2646,1000.0
2017-06-26 13:35:00,177.2,177.45,177.15,177.36,5210.0,157.2025,157.4243,157.1581,157.3445,5210.0
2017-06-26 13:40:00,177.44,177.51,177.22,177.51,4637.0,157.4154,157.4775,157.2202,157.4775,4637.0
2017-06-26 13:45:00,177.47,177.57,177.37,177.54,8195.0,157.442,157.5308,157.3533,157.5041,8195.0
2017-06-26 13:50:00,177.64,177.66,177.48,177.66,1900.0,157.5929,157.6106,157.4509,157.6106,1900.0
2017-06-26 13:55:00,177.57,177.67,177.34,177.67,4731.0,157.5308,157.6195,157.3267,157.6195,4731.0
2017-06-26 14:00:00,177.58,177.69,177.58,177.62,2408.0,157.5396,157.6372,157.5396,157.5751,2408.0
2017-06-26 14:05:00,177.6,177.82,177.6,177.66,2986.0,157.5574,157.7525,157.5574,157.6106,2986.0
2017-06-26 14:10:00,177.67,177.87,177.65,177.74,3292.0,157.6195,157.7969,157.6017,157.6816,3292.0
2017-06-26 14:15:00,177.75,177.75,177.6,177.69,1400.0,157.6904,157.6904,157.5574,157.6372,1400.0
2017-06-26 14:20:00,177.6,177.84,177.54,177.79,4900.0,157.5574,157.7703,157.5041,157.7259,4900.0
2017-06-26 14:25:00,177.77,177.98,177.77,177.85,5900.0,157.7082,157.8945,157.7082,157.7792,5900.0
2017-06-26 14:30:00,177.91,177.91,177.71,177.83,10387.0,157.8324,157.8324,157.655,157.7614,10387.0
2017-06-26 14:35:00,177.77,178.09,177.7,178.06,3514.0,157.7082,157.9921,157.6461,157.9655,3514.0
2017-06-26 14:40:00,178.08,178.08,177.87,177.95,2004.0,157.9832,157.9832,157.7969,157.8679,2004.0
2017-06-26 14:45:00,177.93,178.05,177.88,177.94,4245.0,157.8501,157.9566,157.8058,157.859,4245.0
2017-06-26 14:50:00,177.92,177.92,177.73,177.88,8211.0,157.8413,157.8413,157.6727,157.8058,8211.0
2017-06-26 14:55:00,177.91,178.08,177.85,178.08,5450.0,157.8324,157.9832,157.7792,157.9832,5450.0
2017-06-26 15:00:00,178.13,178.22,178.02,178.2,3015.0,158.0276,158.1074,157.93,158.0897,3015.0
2017-06-26 15:05:00,178.17,178.17,177.97,177.97,7412.0,158.063,158.063,157.8856,157.8856,7412.0
2017-06-26 15:10:00,177.94,177.96,177.71,177.77,4205.0,157.859,157.8767,157.655,157.7082,4205.0
2017-06-26 15:15:00,177.77,177.94,177.75,177.94,5277.0,157.7082,157.859,157.6904,157.859,5277.0
2017-06-26 15:20:00,177.97,178.0,177.86,177.95,3547.0,157.8856,157.9122,157.788,157.8679,3547.0
2017-06-26 15:25:00,177.9,178.01,177.9,178.0,1100.0,157.8235,157.9211,157.8235,157.9122,1100.0
2017-06-26 15:30:00,177.93,178.14,177.84,178.14,12687.0,157.8501,158.0364,157.7703,158.0364,12687.0
2017-06-26 15:35:00,178.1,178.28,178.06,178.12,6300.0,158.0009,158.1606,157.9655,158.0187,6300.0
2017-06-26 15:40:00,178.03,178.05,178.0,178.03,14381.0,157.9388,157.9566,157.9122,157.9388,14381.0
2017-06-26 15:45:00,178.03,178.06,178.0,178.0,19920.0,157.9388,157.9655,157.9122,157.9122,19920.0
2017-06-26 15:50:00,178.0,178.06,177.87,177.87,22953.0,157.9122,157.9655,157.7969,157.7969,22953.0
2017-06-26 15:55:00,177.85,177.95,177.7,177.81,30177.0,157.7792,157.8679,157.6461,157.7437,30177.0
2017-06-27 09:30:00,177.92,177.92,177.26,177.63,6444.0,157.8413,157.8413,157.2557,157.584,6444.0
2017-06-27 09:35:00,177.62,177.75,177.58,177.65,1000.0,157.5751,157.6904,157.5396,157.6017,1000.0
2017-06-27 09:40:00,177.73,177.74,177.24,177.27,1100.0,157.6727,157.6816,157.238,157.2646,1100.0
2017-06-27 09:45:00,177.07,177.14,176.69,176.92,9461.0,157.0872,157.1493,156.7501,156.9541,9461.0
2017-06-27 09:50:00,176.97,177.43,176.83,177.43,4123.0,156.9985,157.4066,156.8743,157.4066,4123.0
2017-06-27 09:55:00,177.38,177.38,176.42,176.47,3100.0,157.3622,157.3622,156.5105,156.5549,3100.0
2017-06-27 10:00:00,176.41,176.51,175.92,176.03,10613.0,156.5017,156.5904,156.067,156.1645,10613.0
2017-06-27 10:05:00,176.03,176.25,175.1,175.1,17719.0,156.1645,156.3597,155.3395,155.3395,17719.0
2017-06-27 10:10:00,175.2,175.66,175.11,175.66,6529.0,155.4282,155.8363,155.3484,155.8363,6529.0
2017-06-27 10:15:00,175.75,175.87,175.27,175.73,5330.0,155.9161,156.0226,155.4903,155.8984,5330.0
2017-06-27 10:20:00,175.72,176.03,175.72,175.97,2724.0,155.8895,156.1645,155.8895,156.1113,2724.0
2017-06-27 10:25:00,175.96,176.35,175.96,176.2,2800.0,156.1024,156.4484,156.1024,156.3154,2800.0
2017-06-27 10:30:00,176.28,176.35,175.83,176.0,10298.0,156.3863,156.4484,155.9871,156.1379,10298.0
2017-06-27 10:35:00,176.0,176.27,175.93,176.2,2700.0,156.1379,156.3775,156.0758,156.3154,2700.0
2017-06-27 10:40:00,176.28,176.46,175.87,175.87,5300.0,156.3863,156.546,156.0226,156.0226,5300.0
2017-06-27 10:45:00,176.04,176.21,175.97,175.99,2751.0,156.1734,156.3242,156.1113,156.1291,2751.0
2017-06-27 10:50:00,176.06,176.14,175.65,175.65,7573.0,156.1912,156.2621,155.8274,155.8274,7573.0
2017-06-27 10:55:00,175.75,175.8,175.62,175.71,5830.0,155.9161,155.9605,155.8008,155.8807,5830.0
2017-06-27 11:00:00,175.7,175.81,175.69,175.72,2123.0,155.8718,155.9694,155.8629,155.8895,2123.0
2017-06-27 11:05:00,175.8,175.8,175.47,175.67,5855.0,155.9605,155.9605,155.6677,155.8452,5855.0
2017-06-27 11:10:00,175.76,175.87,175.47,175.47,4038.0,155.925,156.0226,155.6677,155.6677,4038.0
2017-06-27 11:15:00,175.46,175.48,175.24,175.33,11322.0,155.6589,155.6766,155.4637,155.5435,11322.0
2017-06-27 11:20:00,175.32,175.38,175.1,175.25,3695.0,155.5347,155.5879,155.3395,155.4726,3695.0
2017-06-27 11:25:00,175.2,175.55,175.2,175.35,4556.0,155.4282,155.7387,155.4282,155.5613,4556.0
2017-06-27 11:30:00,175.36,175.65,175.18,175.65,2400.0,155.5702,155.8274,155.4105,155.8274,2400.0
2017-06-27 11:35:00,175.67,175.82,175.4,175.49,3797.0,155.8452,155.9782,155.6056,155.6855,3797.0
2017-06-27 11:40:00,175.59,175.76,175.48,175.48,650.0,155.7742,155.925,155.6766,155.6766,650.0
2017-06-27 11:45:00,175.55,176.03,175.55,175.96,4830.0,155.7387,156.1645,155.7387,156.1024,4830.0
2017-06-27 11:50:00,175.89,176.21,175.72,175.72,5800.0,156.0403,156.3242,155.8895,155.8895,5800.0
2017-06-27 11:55:00,175.63,175.77,175.35,175.5,5500.0,155.8097,155.9339,155.5613,155.6944,5500.0
2017-06-27 12:00:00,175.58,175.83,175.5,175.72,4265.0,155.7653,155.9871,155.6944,155.8895,4265.0
2017-06-27 12:05:00,175.65,175.72,175.36,175.37,5606.0,155.8274,155.8895,155.5702,155.579,5606.0
2017-06-27 12:10:00,175.26,175.41,175.22,175.33,3119.0,155.4814,155.6145,155.446,155.5435,3119.0
2017-06-27 12:15:00,175.33,175.6,175.33,175.6,3730.0,155.5435,155.7831,155.5435,155.7831,3730.0
2017-06-27 12:20:00,175.51,175.61,175.12,175.26,8827.0,155.7032,155.7919,155.3572,155.4814,8827.0
2017-06-27 12:25:00,175.25,175.3,174.87,174.88,3656.0,155.4726,155.5169,155.1355,155.1443,3656.0
2017-06-27 12:30:00,174.9,174.9,174.62,174.8,11801.0,155.1621,155.1621,154.9137,155.0734,11801.0
2017-06-27 12:35:00,174.76,174.81,174.59,174.6,5287.0,155.0379,155.0822,154.8871,154.8959,5287.0
2017-06-27 12:40:00,174.61,174.7,174.34,174.53,4538.0,154.9048,154.9846,154.6653,154.8338,4538.0
2017-06-27 12:45:00,174.57,174.57,174.33,174.49,2800.0,154.8693,154.8693,154.6564,154.7983,2800.0
2017-06-27 12:50:00,174.42,174.69,174.42,174.53,4445.0,154.7362,154.9758,154.7362,154.8338,4445.0
2017-06-27 12:55:00,174.53,174.53,174.23,174.31,6764.0,154.8338,154.8338,154.5677,154.6387,6764.0
2017-06-27 13:00:00,174.28,174.28,173.88,174.06,7724.0,154.612,154.612,154.2572,154.4169,7724.0
2017-06-27 13:05:00,173.94,174.07,173.76,173.86,6201.0,154.3104,154.4257,154.1507,154.2394,6201.0
2017-06-27 13:10:00,173.74,173.9,173.69,173.74,3400.0,154.133,154.2749,154.0886,154.133,3400.0
2017-06-27 13:15:00,173.82,173.9,173.66,173.72,3978.0,154.2039,154.2749,154.062,154.1152,3978.0
2017-06-27 13:20:00,173.56,173.74,173.55,173.58,2400.0,153.9733,154.133,153.9644,153.991,2400.0
2017-06-27 13:25:00,173.61,173.99,173.6,173.98,5726.0,154.0176,154.3548,154.0088,154.3459,5726.0
2017-06-27 13:30:00,173.98,174.3,173.98,174.25,7651.0,154.3459,154.6298,154.3459,154.5854,7651.0
2017-06-27 13:35:00,174.24,174.32,173.74,173.97,7963.0,154.5766,154.6475,154.133,154.337,7963.0
2017-06-27 13:40:00,173.97,174.22,173.92,174.03,8400.0,154.337,154.5588,154.2927,154.3902,8400.0
2017-06-27 13:45:00,173.96,174.03,173.79,174.0,6626.0,154.3281,154.3902,154.1773,154.3636,6626.0
2017-06-27 13:50:00,173.85,174.32,173.85,174.07,7366.0,154.2306,154.6475,154.2306,154.4257,7366.0
2017-06-27 13:55:00,174.16,174.27,174.04,174.15,5728.0,154.5056,154.6032,154.3991,154.4967,5728.0
2017-06-27 14:00:00,174.14,174.21,173.87,173.94,3850.0,154.4878,154.5499,154.2483,154.3104,3850.0
2017-06-27 14:05:00,173.95,173.96,173.73,173.73,4835.0,154.3193,154.3281,154.1241,154.1241,4835.0
2017-06-27 14:10:00,173.72,174.03,173.65,174.03,9967.0,154.1152,154.3902,154.0531,154.3902,9967.0
2017-06-27 14:15:00,173.97,174.14,173.95,173.97,4863.0,154.337,154.4878,154.3193,154.337,4863.0
2017-06-27 14:20:00,173.88,173.96,173.66,173.66,4547.0,154.2572,154.3281,154.062,154.062,4547.0
2017-06-27 14:25:00,173.74,174.33,173.74,174.28,4953.0,154.133,154.6564,154.133,154.612,4953.0
2017-06-27 14:30:00,174.31,174.65,174.31,174.65,4970.0,154.6387,154.9403,154.6387,154.9403,4970.0
2017-06-27 14:35:00,174.64,174.78,174.53,174.59,5145.0,154.9314,155.0556,154.8338,154.8871,5145.0
2017-06-27 14:40:00,174.65,174.94,174.63,174.92,5196.0,154.9403,155.1976,154.9225,155.1798,5196.0
2017-06-27 14:45:00,174.92,175.42,174.89,175.23,9666.0,155.1798,155.6234,155.1532,155.4548,9666.0
2017-06-27 14:50:00,175.3,175.64,175.3,175.41,6603.0,155.5169,155.8186,155.5169,155.6145,6603.0
2017-06-27 14:55:00,175.46,175.46,175.22,175.26,6677.0,155.6589,155.6589,155.446,155.4814,6677.0
2017-06-27 15:00:00,175.15,175.72,175.15,175.72,6577.0,155.3839,155.8895,155.3839,155.8895,6577.0
2017-06-27 15:05:00,175.68,175.68,175.13,175.14,8668.0,155.854,155.854,155.3661,155.375,8668.0
2017-06-27 15:10:00,175.11,175.66,175.11,175.65,4833.0,155.3484,155.8363,155.3484,155.8274,4833.0
2017-06-27 15:15:00,175.65,175.66,175.25,175.46,9428.0,155.8274,155.8363,155.4726,155.6589,9428.0
2017-06-27 15:20:00,175.43,175.64,175.37,175.64,2601.0,155.6323,155.8186,155.579,155.8186,2601.0
2017-06-27 15:25:00,175.63,175.8,175.39,175.5,10171.0,155.8097,155.9605,155.5968,155.6944,10171.0
2017-06-27 15:30:00,175.42,175.61,175.34,175.46,12806.0,155.6234,155.7919,155.5524,155.6589,12806.0
2017-06-27 15:35:00,175.58,175.58,175.29,175.44,11979.0,155.7653,155.7653,155.5081,155.6411,11979.0
2017-06-27 15:40:00,175.39,175.39,175.09,175.19,8345.0,155.5968,155.5968,155.3306,155.4193,8345.0
2017-06-27 15:45:00,175.16,175.25,174.86,174.92,12520.0,155.3927,155.4726,155.1266,155.1798,12520.0
2017-06-27 15:50:00,174.96,175.12,174.87,175.02,9147.0,155.2153,155.3572,155.1355,155.2685,9147.0
2017-06-27 15:55:00,175.03,175.23,174.86,175.08,29019.0,155.2774,155.4548,155.1266,155.3218,29019.0
2017-06-28 09:30:00,176.09,176.47,175.78,176.33,4520.0,156.2178,156.5549,155.9428,156.4307,4520.0
2017-06-28 09:35:00,176.99,177.43,176.9,176.9,4434.0,157.0162,157.4066,156.9364,156.9364,4434.0
2017-06-28 09:40:00,176.89,176.89,176.37,176.5,3495.0,156.9275,156.9275,156.4662,156.5815,3495.0
2017-06-28 09:45:00,176.53,176.82,176.36,176.62,11500.0,156.6081,156.8654,156.4573,156.688,11500.0
2017-06-28 09:50:00,176.62,177.06,176.62,176.84,4635.0,156.688,157.0783,156.688,156.8831,4635.0
2017-06-28 09:55:00,176.85,177.28,176.85,177.15,4065.0,156.892,157.2735,156.892,157.1581,4065.0
2017-06-28 10:00:00,177.05,177.18,176.81,177.18,7929.0,157.0694,157.1848,156.8565,157.1848,7929.0
2017-06-28 10:05:00,177.22,177.83,177.21,177.43,13731.0,157.2202,157.7614,157.2114,157.4066,13731.0
2017-06-28 10:10:00,177.4,177.4,177.09,177.28,2075.0,157.3799,157.3799,157.1049,157.2735,2075.0
2017-06-28 10:15:00,177.3,177.51,176.85,176.85,2756.0,157.2912,157.4775,156.892,156.892,2756.0
2017-06-28 10:20:00,176.79,177.13,176.44,176.7,5116.0,156.8388,157.1404,156.5283,156.7589,5116.0
2017-06-28 10:25:00,176.76,176.77,176.18,176.19,2900.0,156.8122,156.821,156.2976,156.3065,2900.0
2017-06-28 10:30:00,176.22,177.1,176.22,176.96,8533.0,156.3331,157.1138,156.3331,156.9896,8533.0
2017-06-28 10:35:00,177.16,177.16,176.9,177.0,2275.0,157.167,157.167,156.9364,157.0251,2275.0
2017-06-28 10:40:00,177.1,177.1,176.75,176.9,6043.0,157.1138,157.1138,156.8033,156.9364,6043.0
2017-06-28 10:45:00,176.82,177.16,176.8,176.83,5390.0,156.8654,157.167,156.8476,156.8743,5390.0
2017-06-28 10:50:00,176.86,177.17,176.8,177.17,2100.0,156.9009,157.1759,156.8476,157.1759,2100.0
2017-06-28 10:55:00,177.03,177.12,176.71,177.06,16274.0,157.0517,157.1315,156.7678,157.0783,16274.0
2017-06-28 11:00:00,177.11,177.26,177.01,177.11,13314.0,157.1227,157.2557,157.0339,157.1227,13314.0
2017-06-28 11:05:00,177.01,177.02,176.7,176.71,3000.0,157.0339,157.0428,156.7589,156.7678,3000.0
2017-06-28 11:10:00,176.73,176.89,176.7,176.77,7501.0,156.7855,156.9275,156.7589,156.821,7501.0
2017-06-28 11:15:00,176.85,177.05,176.76,176.99,7674.0,156.892,157.0694,156.8122,157.0162,7674.0
2017-06-28 11:20:00,176.98,177.32,176.86,177.24,4500.0,157.0073,157.309,156.9009,157.238,4500.0
2017-06-28 11:25:00,177.24,177.97,177.24,177.8,9042.0,157.238,157.8856,157.238,157.7348,9042.0
2017-06-28 11:30:00,177.81,177.98,177.54,177.88,6965.0,157.7437,157.8945,157.5041,157.8058,6965.0
2017-06-28 11:35:00,177.96,178.25,177.86,178.23,7703.0,157.8767,158.134,157.788,158.1163,7703.0
2017-06-28 11:40:00,178.2,178.28,177.77,177.82,4931.0,158.0897,158.1606,157.7082,157.7525,4931.0
2017-06-28 11:45:00,177.88,177.96,177.51,177.82,5448.0,157.8058,157.8767,157.4775,157.7525,5448.0
2017-06-28 11:50:00,177.94,178.07,177.73,177.95,5900.0,157.859,157.9743,157.6727,157.8679,5900.0
2017-06-28 11:55:00,177.98,178.06,177.79,178.03,3000.0,157.8945,157.9655,157.7259,157.9388,3000.0
2017-06-28 12:00:00,178.04,178.04,177.8,178.03,8144.0,157.9477,157.9477,157.7348,157.9388,8144.0
2017-06-28 12:05:00,178.05,178.2,177.97,178.01,3635.0,157.9566,158.0897,157.8856,157.9211,3635.0
2017-06-28 12:10:00,177.92,178.03,177.82,177.93,3150.0,157.8413,157.9388,157.7525,157.8501,3150.0
2017-06-28 12:15:00,177.81,177.81,177.62,177.62,1996.0,157.7437,157.7437,157.5751,157.5751,1996.0
2017-06-28 12:20:00,177.69,178.06,177.69,177.93,3299.0,157.6372,157.9655,157.6372,157.8501,3299.0
2017-06-28 12:25:00,177.99,178.06,177.87,177.94,4731.0,157.9034,157.9655,157.7969,157.859,4731.0
2017-06-28 12:30:00,177.88,178.04,177.88,178.04,3819.0,157.8058,157.9477,157.8058,157.9477,3819.0
2017-06-28 12:35:00,177.97,178.09,177.71,177.77,9010.0,157.8856,157.9921,157.655,157.7082,9010.0
2017-06-28 12:40:00,177.95,177.95,177.77,177.77,8706.0,157.8679,157.8679,157.7082,157.7082,8706.0
2017-06-28 12:45:00,177.84,178.05,177.84,178.04,2083.0,157.7703,157.9566,157.7703,157.9477,2083.0
2017-06-28 12:50:00,178.09,178.37,178.09,178.28,3800.0,157.9921,158.2405,157.9921,158.1606,3800.0
2017-06-28 12:55:00,178.3,178.41,178.21,178.41,2210.0,158.1784,158.276,158.0985,158.276,2210.0
2017-06-28 13:00:00,178.54,178.55,177.93,177.93,6171.0,158.3913,158.4002,157.8501,157.8501,6171.0
2017-06-28 13:05:00,178.08,178.2,178.03,178.2,1505.0,157.9832,158.0897,157.9388,158.0897,1505.0
2017-06-28 13:10:00,178.17,178.45,178.16,178.2,14429.0,158.063,158.3114,158.0542,158.0897,14429.0
2017-06-28 13:15:00,177.95,178.16,177.95,178.14,3300.0,157.8679,158.0542,157.8679,158.0364,3300.0
2017-06-28 13:20:00,178.07,178.23,177.92,178.09,5716.0,157.9743,158.1163,157.8413,157.9921,5716.0
2017-06-28 13:25:00,178.1,178.29,178.08,178.29,1797.0,158.0009,158.1695,157.9832,158.1695,1797.0
2017-06-28 13:30:00,178.17,178.23,178.01,178.14,8061.0,158.063,158.1163,157.9211,158.0364,8061.0
2017-06-28 13:35:00,178.14,178.19,177.65,177.72,3492.0,158.0364,158.0808,157.6017,157.6638,3492.0
2017-06-28 13:40:00,177.76,177.82,177.44,177.44,3580.0,157.6993,157.7525,157.4154,157.4154,3580.0
2017-06-28 13:45:00,177.54,177.68,177.53,177.64,1966.0,157.5041,157.6283,157.4953,157.5929,1966.0
2017-06-28 13:50:00,177.72,177.75,177.67,177.75,800.0,157.6638,157.6904,157.6195,157.6904,800.0
2017-06-28 13:55:00,177.75,177.99,177.74,177.96,2123.0,157.6904,157.9034,157.6816,157.8767,2123.0
2017-06-28 14:00:00,178.04,178.04,177.74,177.75,4402.0,157.9477,157.9477,157.6816,157.6904,4402.0
2017-06-28 14:05:00,177.67,177.87,177.65,177.74,3359.0,157.6195,157.7969,157.6017,157.6816,3359.0
2017-06-28 14:10:00,177.69,177.8,177.59,177.62,3020.0,157.6372,157.7348,157.5485,157.5751,3020.0
2017-06-28 14:15:00,177.62,177.75,177.51,177.61,4320.0,157.5751,157.6904,157.4775,157.5662,4320.0
2017-06-28 14:20:00,177.57,177.65,177.35,177.6,4000.0,157.5308,157.6017,157.3356,157.5574,4000.0
2017-06-28 14:25:00,177.59,177.64,177.31,177.31,5671.0,157.5485,157.5929,157.3001,157.3001,5671.0
2017-06-28 14:30:00,177.32,177.4,177.24,177.36,2340.0,157.309,157.3799,157.238,157.3445,2340.0
2017-06-28 14:35:00,177.41,177.47,177.35,177.4,3137.0,157.3888,157.442,157.3356,157.3799,3137.0
2017-06-28 14:40:00,177.36,177.38,177.15,177.31,6121.0,157.3445,157.3622,157.1581,157.3001,6121.0
2017-06-28 14:45:00,177.23,177.43,177.23,177.41,4029.0,157.2291,157.4066,157.2291,157.3888,4029.0
2017-06-28 14:50:00,177.46,177.49,177.33,177.34,3835.0,157.4332,157.4598,157.3178,157.3267,3835.0
2017-06-28 14:55:00,177.34,177.39,177.22,177.29,3100.0,157.3267,157.3711,157.2202,157.2824,3100.0
2017-06-28 15:00:00,177.25,177.31,177.21,177.31,900.0,157.2469,157.3001,157.2114,157.3001,900.0
2017-06-28 15:05:00,177.36,177.36,177.17,177.2,1986.0,157.3445,157.3445,157.1759,157.2025,1986.0
2017-06-28 15:10:00,177.15,177.15,176.96,177.06,3342.0,157.1581,157.1581,156.9896,157.0783,3342.0
2017-06-28 15:15:00,177.06,177.08,176.88,177.03,6082.0,157.0783,157.096,156.9186,157.0517,6082.0
2017-06-28 15:20:00,176.99,177.29,176.93,177.19,9074.0,157.0162,157.2824,156.963,157.1936,9074.0
2017-06-28 15:25:00,177.24,177.26,177.11,177.14,6801.0,157.238,157.2557,157.1227,157.1493,6801.0
2017-06-28 15:30:00,177.09,177.32,177.0,177.2,6343.0,157.1049,157.309,157.0251,157.2025,6343.0
2017-06-28 15:35:00,177.18,177.38,177.16,177.21,7715.0,157.1848,157.3622,157.167,157.2114,7715.0
2017-06-28 15:40:00,177.18,177.2,176.99,177.12,7361.0,157.1848,157.2025,157.0162,157.1315,7361.0
2017-06-28 15:45:00,177.12,177.14,176.95,177.1,8347.0,157.1315,157.1493,156.9807,157.1138,8347.0
2017-06-28 15:50:00,177.12,177.16,177.02,177.13,13194.0,157.1315,157.167,157.0428,157.1404,13194.0
2017-06-28 15:55:00,177.14,177.16,176.88,176.94,20057.0,157.1493,157.167,156.9186,156.9718,20057.0
2017-06-29 09:30:00,177.62,178.12,177.56,177.88,9129.0,157.5751,158.0187,157.5219,157.8058,9129.0
2017-06-29 09:35:00,177.69,178.36,177.69,178.36,8139.0,157.6372,158.2316,157.6372,158.2316,8139.0
2017-06-29 09:40:00,178.65,179.34,178.65,178.68,6320.0,158.4889,159.101,158.4889,158.5155,6320.0
2017-06-29 09:45:00,178.83,179.53,178.69,179.43,9625.0,158.6486,159.2696,158.5244,159.1808,9625.0
2017-06-29 09:50:00,179.52,179.95,179.43,179.72,14453.0,159.2607,159.6422,159.1808,159.4381,14453.0
2017-06-29 09:55:00,179.64,180.2,179.64,179.85,21574.0,159.3671,159.8639,159.3671,159.5534,21574.0
2017-06-29 10:00:00,179.8,180.05,179.45,179.45,14879.0,159.5091,159.7309,159.1986,159.1986,14879.0
2017-06-29 10:05:00,179.54,179.54,178.84,179.05,5745.0,159.2784,159.2784,158.6574,158.8437,5745.0
2017-06-29 10:10:00,179.06,179.06,178.64,178.92,5315.0,158.8526,158.8526,158.48,158.7284,5315.0
2017-06-29 10:15:00,178.81,179.33,178.77,179.15,8666.0,158.6308,159.0921,158.5953,158.9324,8666.0
2017-06-29 10:20:00,179.08,179.11,178.76,178.93,10547.0,158.8703,158.897,158.5865,158.7373,10547.0
2017-06-29 10:25:00,179.0,179.31,178.83,178.96,8903.0,158.7994,159.0744,158.6486,158.7639,8903.0
2017-06-29 10:30:00,179.13,179.25,178.87,179.25,11047.0,158.9147,159.0212,158.684,159.0212,11047.0
2017-06-29 10:35:00,179.25,179.39,179.21,179.24,11709.0,159.0212,159.1454,158.9857,159.0123,11709.0
2017-06-29 10:40:00,179.33,179.35,179.03,179.03,4454.0,159.0921,159.1099,158.826,158.826,4454.0
2017-06-29 10:45:00,179.07,179.62,179.04,179.55,4300.0,158.8615,159.3494,158.8349,159.2873,4300.0
2017-06-29 10:50:00,179.55,179.96,179.36,179.88,8600.0,159.2873,159.651,159.1187,159.5801,8600.0
2017-06-29 10:55:00,179.84,179.93,179.69,179.8,9056.0,159.5446,159.6244,159.4115,159.5091,9056.0
2017-06-29 11:00:00,179.84,179.98,179.6,179.98,10600.0,159.5446,159.6688,159.3317,159.6688,10600.0
2017-06-29 11:05:00,180.04,180.19,179.97,179.99,2598.0,159.722,159.8551,159.6599,159.6776,2598.0
2017-06-29 11:10:00,179.97,180.12,179.82,180.04,6541.0,159.6599,159.793,159.5268,159.722,6541.0
2017-06-29 11:15:00,179.97,180.02,179.9,180.0,2141.0,159.6599,159.7043,159.5978,159.6865,2141.0
2017-06-29 11:20:00,180.07,180.1,179.45,179.52,4700.0,159.7486,159.7752,159.1986,159.2607,4700.0
2017-06-29 11:25:00,179.44,179.44,178.91,179.05,2500.0,159.1897,159.1897,158.7195,158.8437,2500.0
2017-06-29 11:30:00,178.91,178.94,178.31,178.6,7665.0,158.7195,158.7461,158.1872,158.4445,7665.0
2017-06-29 11:35:00,178.69,178.81,178.38,178.55,3688.0,158.5244,158.6308,158.2493,158.4002,3688.0
2017-06-29 11:40:00,178.38,178.43,178.16,178.43,1900.0,158.2493,158.2937,158.0542,158.2937,1900.0
2017-06-29 11:45:00,178.49,178.92,178.44,178.77,4500.0,158.3469,158.7284,158.3026,158.5953,4500.0
2017-06-29 11:50:00,178.71,179.12,178.57,178.62,5166.0,158.5421,158.9058,158.4179,158.4623,5166.0
2017-06-29 11:55:00,178.61,179.08,178.55,179.04,7400.0,158.4534,158.8703,158.4002,158.8349,7400.0
2017-06-29 12:00:00,179.06,179.25,178.8,179.12,9963.0,158.8526,159.0212,158.6219,158.9058,9963.0
2017-06-29 12:05:00,179.08,179.23,179.0,179.18,4100.0,158.8703,159.0034,158.7994,158.9591,4100.0
2017-06-29 12:10:00,179.11,179.38,179.05,179.29,3661.0,158.897,159.1365,158.8437,159.0566,3661.0
2017-06-29 12:15:00,179.32,179.36,179.09,179.12,3850.0,159.0833,159.1187,158.8792,158.9058,3850.0
2017-06-29 12:20:00,179.03,179.16,178.93,179.0,4984.0,158.826,158.9413,158.7373,158.7994,4984.0
2017-06-29 12:25:00,179.04,179.06,178.89,178.91,3243.0,158.8349,158.8526,158.7018,158.7195,3243.0
2017-06-29 12:30:00,178.72,179.04,178.72,178.82,7490.0,158.551,158.8349,158.551,158.6397,7490.0
2017-06-29 12:35:00,178.89,179.07,178.83,179.07,2633.0,158.7018,158.8615,158.6486,158.8615,2633.0
2017-06-29 12:40:00,179.02,179.02,178.87,178.97,9500.0,158.8171,158.8171,158.684,158.7728,9500.0
2017-06-29 12:45:00,178.97,179.25,178.96,179.04,4675.0,158.7728,159.0212,158.7639,158.8349,4675.0
2017-06-29 12:50:00,179.12,179.42,179.11,179.42,4500.0,158.9058,159.172,158.897,159.172,4500.0
2017-06-29 12:55:00,179.4,179.4,179.0,179.0,2100.0,159.1542,159.1542,158.7994,158.7994,2100.0
2017-06-29 13:00:00,178.91,179.18,178.82,179.12,2900.0,158.7195,158.9591,158.6397,158.9058,2900.0
2017-06-29 13:05:00,179.13,179.17,178.92,179.02,6960.0,158.9147,158.9502,158.7284,158.8171,6960.0
2017-06-29 13:10:00,179.0,179.09,178.46,178.46,7100.0,158.7994,158.8792,158.3203,158.3203,7100.0
2017-06-29 13:15:00,178.53,178.82,178.49,178.49,5730.0,158.3824,158.6397,158.3469,158.3469,5730.0
2017-06-29 13:20:00,178.25,178.46,178.25,178.35,2300.0,158.134,158.3203,158.134,158.2227,2300.0
2017-06-29 13:25:00,178.27,178.32,178.07,178.08,4500.0,158.1518,158.1961,157.9743,157.9832,4500.0
2017-06-29 13:30:00,178.22,178.4,178.07,178.31,2950.0,158.1074,158.2671,157.9743,158.1872,2950.0
2017-06-29 13:35:00,178.31,178.43,178.05,178.37,7030.0,158.1872,158.2937,157.9566,158.2405,7030.0
2017-06-29 13:40:00,178.34,178.41,178.2,178.2,6792.0,158.2139,158.276,158.0897,158.0897,6792.0
2017-06-29 13:45:00,178.28,178.46,178.27,178.46,1500.0,158.1606,158.3203,158.1518,158.3203,1500.0
2017-06-29 13:50:00,178.46,178.74,178.43,178.57,7075.0,158.3203,158.5687,158.2937,158.4179,7075.0
2017-06-29 13:55:00,178.63,178.78,178.55,178.77,5582.0,158.4711,158.6042,158.4002,158.5953,5582.0
2017-06-29 14:00:00,178.74,178.74,178.54,178.73,10201.0,158.5687,158.5687,158.3913,158.5598,10201.0
2017-06-29 14:05:00,178.76,179.07,178.71,179.0,8500.0,158.5865,158.8615,158.5421,158.7994,8500.0
2017-06-29 14:10:00,179.05,179.35,179.04,179.22,4761.0,158.8437,159.1099,158.8349,158.9945,4761.0
2017-06-29 14:15:00,179.05,179.24,179.03,179.15,2895.0,158.8437,159.0123,158.826,158.9324,2895.0
2017-06-29 14:20:00,179.14,179.57,179.13,179.39,2872.0,158.9236,159.305,158.9147,159.1454,2872.0
2017-06-29 14:25:00,179.46,179.64,179.46,179.64,5168.0,159.2075,159.3671,159.2075,159.3671,5168.0
2017-06-29 14:30:00,179.62,179.68,179.27,179.48,3498.0,159.3494,159.4026,159.0389,159.2252,3498.0
2017-06-29 14:35:00,179.59,179.75,179.54,179.75,4565.0,159.3228,159.4647,159.2784,159.4647,4565.0
2017-06-29 14:40:00,179.76,179.77,179.51,179.51,5479.0,159.4736,159.4825,159.2518,159.2518,5479.0
2017-06-29 14:45:00,179.51,179.75,179.49,179.75,3076.0,159.2518,159.4647,159.2341,159.4647,3076.0
2017-06-29 14:50:00,179.73,179.86,179.61,179.86,4100.0,159.447,159.5623,159.3405,159.5623,4100.0
2017-06-29 14:55:00,179.87,179.88,179.64,179.84,7965.0,159.5712,159.5801,159.3671,159.5446,7965.0
2017-06-29 15:00:00,179.88,179.94,179.63,179.63,8932.0,159.5801,159.6333,159.3583,159.3583,8932.0
2017-06-29 15:05:00,179.58,179.86,179.42,179.8,6865.0,159.3139,159.5623,159.172,159.5091,6865.0
2017-06-29 15:10:00,179.77,179.95,179.64,179.77,4762.0,159.4825,159.6422,159.3671,159.4825,4762.0
2017-06-29 15:15:00,179.73,179.84,179.65,179.83,6991.0,159.447,159.5446,159.376,159.5357,6991.0
2017-06-29 15:20:00,179.82,179.88,179.66,179.68,6107.0,159.5268,159.5801,159.3849,159.4026,6107.0
2017-06-29 15:25:00,179.68,179.87,179.53,179.77,12592.0,159.4026,159.5712,159.2696,159.4825,12592.0
2017-06-29 15:30:00,179.75,180.04,179.72,179.93,11549.0,159.4647,159.722,159.4381,159.6244,11549.0
2017-06-29 15:35:00,179.89,179.93,179.63,179.87,9300.0,159.5889,159.6244,159.3583,159.5712,9300.0
2017-06-29 15:40:00,179.83,179.85,179.31,179.32,7800.0,159.5357,159.5534,159.0744,159.0833,7800.0
2017-06-29 15:45:00,179.31,179.38,179.06,179.1,16190.0,159.0744,159.1365,158.8526,158.8881,16190.0
2017-06-29 15:50:00,179.08,179.16,178.92,178.92,21363.0,158.8703,158.9413,158.7284,158.7284,21363.0
2017-06-29 15:55:00,178.92,179.04,178.85,179.02,53453.0,158.7284,158.8349,158.6663,158.8171,53453.0
2017-06-30 09:30:00,179.35,180.02,179.35,179.98,6880.0,159.1099,159.7043,159.1099,159.6688,6880.0
2017-06-30 09:35:00,180.18,180.3,180.0,180.05,2217.0,159.8462,159.9527,159.6865,159.7309,2217.0
2017-06-30 09:40:00,179.98,180.12,179.53,180.12,3936.0,159.6688,159.793,159.2696,159.793,3936.0
2017-06-30 09:45:00,180.0,180.61,180.0,180.45,6085.0,159.6865,160.2277,159.6865,160.0857,6085.0
2017-06-30 09:50:00,180.65,180.65,180.06,180.42,9815.0,160.2632,160.2632,159.7397,160.0591,9815.0
2017-06-30 09:55:00,180.49,180.49,179.87,179.87,15049.0,160.1212,160.1212,159.5712,159.5712,15049.0
2017-06-30 10:00:00,180.0,180.01,179.51,179.61,4446.0,159.6865,159.6954,159.2518,159.3405,4446.0
2017-06-30 10:05:00,179.55,179.79,179.27,179.36,4541.0,159.2873,159.5002,159.0389,159.1187,4541.0
2017-06-30 10:10:00,179.2,179.2,178.69,178.71,3684.0,158.9768,158.9768,158.5244,158.5421,3684.0
2017-06-30 10:15:00,178.48,178.93,178.29,178.84,3334.0,158.3381,158.7373,158.1695,158.6574,3334.0
2017-06-30 10:20:00,178.83,178.93,178.62,178.69,6531.0,158.6486,158.7373,158.4623,158.5244,6531.0
2017-06-30 10:25:00,178.75,178.93,178.63,178.93,4899.0,158.5776,158.7373,158.4711,158.7373,4899.0
2017-06-30 10:30:00,178.99,179.28,178.92,179.2,4500.0,158.7905,159.0478,158.7284,158.9768,4500.0
2017-06-30 10:35:00,179.31,179.55,179.07,179.09,5333.0,159.0744,159.2873,158.8615,158.8792,5333.0
2017-06-30 10:40:00,179.21,179.37,179.01,179.14,9923.0,158.9857,159.1276,158.8082,158.9236,9923.0
2017-06-30 10:45:00,179.05,179.17,178.92,178.97,1722.0,158.8437,158.9502,158.7284,158.7728,1722.0
2017-06-30 10:50:00,178.97,179.42,178.96,179.25,3656.0,158.7728,159.172,158.7639,159.0212,3656.0
2017-06-30 10:55:00,179.15,179.51,179.15,179.38,3712.0,158.9324,159.2518,158.9324,159.1365,3712.0
2017-06-30 11:00:00,179.33,179.41,179.25,179.27,5850.0,159.0921,159.1631,159.0212,159.0389,5850.0
2017-06-30 11:05:00,179.32,179.45,179.32,179.43,1100.0,159.0833,159.1986,159.0833,159.1808,1100.0
2017-06-30 11:10:00,179.53,179.58,179.36,179.43,4813.0,159.2696,159.3139,159.1187,159.1808,4813.0
2017-06-30 11:15:00,179.51,179.65,179.36,179.36,12806.0,159.2518,159.376,159.1187,159.1187,12806.0
2017-06-30 11:20:00,179.39,179.74,179.39,179.71,700.0,159.1454,159.4559,159.1454,159.4292,700.0
2017-06-30 11:25:00,179.77,179.86,179.56,179.83,4140.0,159.4825,159.5623,159.2962,159.5357,4140.0
2017-06-30 11:30:00,179.87,180.06,179.86,179.86,4696.0,159.5712,159.7397,159.5623,159.5623,4696.0
2017-06-30 11:35:00,179.75,180.1,179.71,180.0,5088.0,159.4647,159.7752,159.4292,159.6865,5088.0
2017-06-30 11:40:00,180.0,180.0,179.58,179.71,10242.0,159.6865,159.6865,159.3139,159.4292,10242.0
2017-06-30 11:45:00,179.72,179.8,179.37,179.41,5361.0,159.4381,159.5091,159.1276,159.1631,5361.0
2017-06-30 11:50:00,179.41,179.77,179.41,179.77,3900.0,159.1631,159.4825,159.1631,159.4825,3900.0
2017-06-30 11:55:00,179.79,179.98,179.79,179.98,3383.0,159.5002,159.6688,159.5002,159.6688,3383.0
2017-06-30 12:00:00,179.98,180.01,179.9,179.97,4138.0,159.6688,159.6954,159.5978,159.6599,4138.0
2017-06-30 12:05:00,179.93,180.0,179.83,179.86,2284.0,159.6244,159.6865,159.5357,159.5623,2284.0
2017-06-30 12:10:00,179.79,179.87,179.71,179.8,1990.0,159.5002,159.5712,159.4292,159.5091,1990.0
2017-06-30 12:15:00,179.8,179.8,179.5,179.5,1500.0,159.5091,159.5091,159.2429,159.2429,1500.0
2017-06-30 12:20:00,179.53,179.59,179.26,179.28,13668.0,159.2696,159.3228,159.03,159.0478,13668.0
2017-06-30 12:25:00,179.34,179.45,179.34,179.41,600.0,159.101,159.1986,159.101,159.1631,600.0
2017-06-30 12:30:00,179.54,179.7,179.54,179.64,810.0,159.2784,159.4204,159.2784,159.3671,810.0
2017-06-30 12:35:00,179.7,179.75,179.45,179.45,2976.0,159.4204,159.4647,159.1986,159.1986,2976.0
2017-06-30 12:40:00,179.47,179.62,179.45,179.62,1502.0,159.2163,159.3494,159.1986,159.3494,1502.0
2017-06-30 12:45:00,179.61,179.62,179.54,179.54,940.0,159.3405,159.3494,159.2784,159.2784,940.0
2017-06-30 12:50:00,179.59,179.61,179.37,179.37,2655.0,159.3228,159.3405,159.1276,159.1276,2655.0
2017-06-30 12:55:00,179.27,179.48,179.27,179.48,500.0,159.0389,159.2252,159.0389,159.2252,500.0
2017-06-30 13:00:00,179.55,179.65,179.55,179.61,1100.0,159.2873,159.376,159.2873,159.3405,1100.0
2017-06-30 13:05:00,179.76,179.78,179.43,179.43,4200.0,159.4736,159.4913,159.1808,159.1808,4200.0
2017-06-30 13:10:00,179.56,179.61,179.49,179.49,5190.0,159.2962,159.3405,159.2341,159.2341,5190.0
2017-06-30 13:15:00,179.46,179.53,179.43,179.53,1200.0,159.2075,159.2696,159.1808,159.2696,1200.0
2017-06-30 13:20:00,179.53,179.73,179.41,179.41,6804.0,159.2696,159.447,159.1631,159.1631,6804.0
2017-06-30 13:25:00,179.59,179.64,179.49,179.61,12871.0,159.3228,159.3671,159.2341,159.3405,12871.0
2017-06-30 13:30:00,179.62,179.75,179.62,179.75,1150.0,159.3494,159.4647,159.3494,159.4647,1150.0
2017-06-30 13:35:00,179.83,179.98,179.7,179.7,2700.0,159.5357,159.6688,159.4204,159.4204,2700.0
2017-06-30 13:40:00,179.77,179.89,179.77,179.89,500.0,159.4825,159.5889,159.4825,159.5889,500.0
2017-06-30 13:45:00,179.76,179.76,179.63,179.63,700.0,159.4736,159.4736,159.3583,159.3583,700.0
2017-06-30 13:50:00,179.64,179.64,179.47,179.49,4858.0,159.3671,159.3671,159.2163,159.2341,4858.0
2017-06-30 13:55:00,179.64,179.8,179.57,179.57,1978.0,159.3671,159.5091,159.305,159.305,1978.0
2017-06-30 14:00:00,179.58,179.93,179.55,179.82,3463.0,159.3139,159.6244,159.2873,159.5268,3463.0
2017-06-30 14:05:00,179.94,179.97,179.79,179.84,2333.0,159.6333,159.6599,159.5002,159.5446,2333.0
2017-06-30 14:10:00,179.84,180.0,179.7,180.0,3170.0,159.5446,159.6865,159.4204,159.6865,3170.0
2017-06-30 14:15:00,179.95,180.0,179.95,180.0,900.0,159.6422,159.6865,159.6422,159.6865,900.0
2017-06-30 14:20:00,180.0,180.04,179.88,179.93,17526.0,159.6865,159.722,159.5801,159.6244,17526.0
2017-06-30 14:25:00,179.99,179.99,179.84,179.84,6930.0,159.6776,159.6776,159.5446,159.5446,6930.0
2017-06-30 14:30:00,179.81,179.97,179.81,179.9,3258.0,159.518,159.6599,159.518,159.5978,3258.0
2017-06-30 14:35:00,179.9,180.05,179.9,180.05,4800.0,159.5978,159.7309,159.5978,159.7309,4800.0
2017-06-30 14:40:00,180.0,180.43,180.0,180.43,2600.0,159.6865,160.068,159.6865,160.068,2600.0
2017-06-30 14:45:00,180.3,180.4,180.09,180.16,8843.0,159.9527,160.0414,159.7664,159.8285,8843.0
2017-06-30 14:50:00,180.22,180.44,180.22,180.34,1482.0,159.8817,160.0769,159.8817,159.9881,1482.0
2017-06-30 14:55:00,180.5,180.61,180.47,180.51,2052.0,160.1301,160.2277,160.1035,160.139,2052.0
2017-06-30 15:00:00,180.44,180.44,180.34,180.34,2325.0,160.0769,160.0769,159.9881,159.9881,2325.0
2017-06-30 15:05:00,180.32,180.32,180.16,180.16,4000.0,159.9704,159.9704,159.8285,159.8285,4000.0
2017-06-30 15:10:00,180.17,180.56,180.16,180.56,8497.0,159.8373,160.1833,159.8285,160.1833,8497.0
2017-06-30 15:15:00,180.66,180.74,180.57,180.68,4800.0,160.272,160.343,160.1922,160.2898,4800.0
2017-06-30 15:20:00,180.64,180.86,180.46,180.86,3939.0,160.2543,160.4495,160.0946,160.4495,3939.0
2017-06-30 15:25:00,180.82,180.93,180.73,180.92,4400.0,160.414,160.5116,160.3341,160.5027,4400.0
2017-06-30 15:30:00,180.91,180.99,180.82,180.83,8113.0,160.4938,160.5648,160.414,160.4229,8113.0
2017-06-30 15:35:00,180.8,181.03,180.77,180.94,16942.0,160.3962,160.6003,160.3696,160.5204,16942.0
2017-06-30 15:40:00,180.97,181.21,180.97,181.21,6962.0,160.5471,160.76,160.5471,160.76,6962.0
2017-06-30 15:45:00,181.24,181.52,181.17,181.4,19076.0,160.7866,161.035,160.7245,160.9285,19076.0
2017-06-30 15:50:00,181.33,181.34,180.99,181.05,16253.0,160.8664,160.8753,160.5648,160.618,16253.0
2017-06-30 15:55:00,181.06,181.09,180.46,180.51,43343.0,160.6269,160.6535,160.0946,160.139,43343.0
2017-07-03 09:30:00,181.73,182.73,181.44,181.67,13052.0,161.2213,162.1084,160.964,161.1681,13052.0
2017-07-03 09:35:00,181.79,182.67,181.1,182.25,9839.0,161.2745,162.0552,160.6624,161.6826,9839.0
2017-07-03 09:40:00,182.37,183.04,182.27,182.82,9650.0,161.7891,162.3834,161.7003,162.1883,9650.0
2017-07-03 09:45:00,182.71,183.04,182.02,182.03,11449.0,162.0907,162.3834,161.4786,161.4874,11449.0
2017-07-03 09:50:00,182.0,182.08,181.19,181.61,9352.0,161.4608,161.5318,160.7422,161.1148,9352.0
2017-07-03 09:55:00,181.62,181.62,180.86,181.04,22781.0,161.1237,161.1237,160.4495,160.6092,22781.0
2017-07-03 10:00:00,181.11,181.8,180.86,180.86,9134.0,160.6713,161.2834,160.4495,160.4495,9134.0
2017-07-03 10:05:00,180.97,181.25,180.82,180.99,9207.0,160.5471,160.7955,160.414,160.5648,9207.0
2017-07-03 10:10:00,180.96,181.69,180.96,181.66,25292.0,160.5382,161.1858,160.5382,161.1592,25292.0
2017-07-03 10:15:00,181.66,182.72,181.65,182.48,10795.0,161.1592,162.0996,161.1503,161.8866,10795.0
2017-07-03 10:20:00,182.33,182.71,182.21,182.53,9789.0,161.7536,162.0907,161.6471,161.931,9789.0
2017-07-03 10:25:00,182.42,182.55,182.21,182.33,10970.0,161.8334,161.9487,161.6471,161.7536,10970.0
2017-07-03 10:30:00,182.36,182.39,182.2,182.39,6292.0,161.7802,161.8068,161.6382,161.8068,6292.0
2017-07-03 10:35:00,182.42,182.71,182.32,182.59,12217.0,161.8334,162.0907,161.7447,161.9842,12217.0
2017-07-03 10:40:00,182.72,183.3,182.54,183.3,10020.0,162.0996,162.6141,161.9399,162.6141,10020.0
2017-07-03 10:45:00,183.14,183.56,183.0,183.56,8348.0,162.4722,162.8448,162.348,162.8448,8348.0
2017-07-03 10:50:00,183.49,183.49,182.99,183.27,9964.0,162.7827,162.7827,162.3391,162.5875,9964.0
2017-07-03 10:55:00,183.12,183.29,182.85,183.29,5300.0,162.4544,162.6052,162.2149,162.6052,5300.0
2017-07-03 11:00:00,183.39,183.87,183.34,183.75,13014.0,162.6939,163.1198,162.6496,163.0133,13014.0
2017-07-03 11:05:00,183.75,184.27,183.68,184.16,24981.0,163.0133,163.4746,162.9512,163.3771,24981.0
2017-07-03 11:10:00,184.17,184.7,184.17,184.65,6892.0,163.3859,163.8561,163.3859,163.8118,6892.0
2017-07-03 11:15:00,184.46,184.91,184.31,184.79,15599.0,163.6432,164.0424,163.5101,163.936,15599.0
2017-07-03 11:20:00,184.9,185.14,184.76,184.85,26412.0,164.0335,164.2465,163.9093,163.9892,26412.0
2017-07-03 11:25:00,184.78,184.96,184.72,184.82,18640.0,163.9271,164.0868,163.8739,163.9626,18640.0
2017-07-03 11:30:00,184.82,185.18,184.82,185.18,11028.0,163.9626,164.2819,163.9626,164.2819,11028.0
2017-07-03 11:35:00,185.17,185.28,185.08,185.24,22860.0,164.2731,164.3707,164.1932,164.3352,22860.0
2017-07-03 11:40:00,185.21,185.24,184.59,184.86,14152.0,164.3086,164.3352,163.7585,163.9981,14152.0
2017-07-03 11:45:00,184.87,184.97,184.85,184.95,5948.0,164.0069,164.0956,163.9892,164.0779,5948.0
2017-07-03 11:50:00,184.89,185.13,184.83,185.11,21640.0,164.0247,164.2376,163.9714,164.2198,21640.0
2017-07-03 11:55:00,185.11,185.18,184.73,184.87,17999.0,164.2198,164.2819,163.8827,164.0069,17999.0
2017-07-03 12:00:00,184.84,185.0,184.63,184.81,12823.0,163.9803,164.1223,163.794,163.9537,12823.0
2017-07-03 12:05:00,184.82,184.9,184.7,184.73,10803.0,163.9626,164.0335,163.8561,163.8827,10803.0
2017-07-03 12:10:00,184.71,185.1,184.69,185.04,4994.0,163.865,164.211,163.8472,164.1577,4994.0
2017-07-03 12:15:00,185.06,185.07,184.77,184.87,7650.0,164.1755,164.1844,163.9182,164.0069,7650.0
2017-07-03 12:20:00,184.84,185.07,184.84,185.0,7230.0,163.9803,164.1844,163.9803,164.1223,7230.0
2017-07-03 12:25:00,185.03,185.1,184.94,185.02,6907.0,164.1489,164.211,164.069,164.14,6907.0
2017-07-03 12:30:00,184.94,185.02,184.64,184.72,11396.0,164.069,164.14,163.8029,163.8739,11396.0
2017-07-03 12:35:00,184.67,185.08,184.67,185.08,5600.0,163.8295,164.1932,163.8295,164.1932,5600.0
2017-07-03 12:40:00,185.07,185.41,185.0,185.4,14977.0,164.1844,164.486,164.1223,164.4771,14977.0
2017-07-03 12:45:00,185.36,185.44,184.98,184.99,27137.0,164.4416,164.5126,164.1045,164.1134,27137.0
2017-07-03 12:50:00,184.98,185.67,184.93,185.65,32524.0,164.1045,164.7166,164.0602,164.6989,32524.0
2017-07-03 12:55:00,185.62,185.65,185.16,185.23,69092.0,164.6723,164.6989,164.2642,164.3263,69092.0
2017-07-05 09:30:00,185.13,185.82,184.92,185.58,11155.0,164.2376,164.8497,164.0513,164.6368,11155.0
2017-07-05 09:35:00,185.45,185.57,184.34,185.41,15814.0,164.5215,164.6279,163.5367,164.486,15814.0
2017-07-05 09:40:00,184.33,184.6,183.05,183.05,9430.0,163.5279,163.7674,162.3923,162.3923,9430.0
2017-07-05 09:45:00,183.32,183.39,182.59,183.26,11886.0,162.6318,162.6939,161.9842,162.5786,11886.0
2017-07-05 09:50:00,183.41,183.42,182.61,182.8,12131.0,162.7117,162.7206,162.002,162.1705,12131.0
2017-07-05 09:55:00,182.74,183.34,182.1,183.34,29382.0,162.1173,162.6496,161.5495,162.6496,29382.0
2017-07-05 10:00:00,183.31,183.46,182.57,182.57,7899.0,162.623,162.756,161.9665,161.9665,7899.0
2017-07-05 10:05:00,182.4,182.81,181.8,181.96,10514.0,161.8157,162.1794,161.2834,161.4253,10514.0
2017-07-05 10:10:00,181.89,182.14,181.32,181.87,19476.0,161.3632,161.585,160.8576,161.3455,19476.0
2017-07-05 10:15:00,181.85,182.47,181.63,182.45,12333.0,161.3277,161.8778,161.1326,161.86,12333.0
2017-07-05 10:20:00,182.44,183.05,181.98,181.98,14168.0,161.8512,162.3923,161.4431,161.4431,14168.0
2017-07-05 10:25:00,181.99,182.44,181.8,182.03,10559.0,161.4519,161.8512,161.2834,161.4874,10559.0
2017-07-05 10:30:00,182.0,182.55,181.93,182.37,13566.0,161.4608,161.9487,161.3987,161.7891,13566.0
2017-07-05 10:35:00,182.42,182.63,181.64,181.83,8141.0,161.8334,162.0197,161.1414,161.31,8141.0
2017-07-05 10:40:00,181.86,182.53,181.74,182.53,6725.0,161.3366,161.931,161.2302,161.931,6725.0
2017-07-05 10:45:00,182.53,182.71,181.79,181.79,13149.0,161.931,162.0907,161.2745,161.2745,13149.0
2017-07-05 10:50:00,181.84,181.91,181.26,181.31,7225.0,161.3189,161.381,160.8043,160.8487,7225.0
2017-07-05 10:55:00,181.49,182.51,181.46,182.11,38674.0,161.0084,161.9133,160.9818,161.5584,38674.0
2017-07-05 11:00:00,182.18,182.49,181.97,182.18,5978.0,161.6205,161.8955,161.4342,161.6205,5978.0
2017-07-05 11:05:00,182.14,182.31,181.76,181.76,5763.0,161.585,161.7358,161.2479,161.2479,5763.0
2017-07-05 11:10:00,181.87,182.41,181.76,182.25,8871.0,161.3455,161.8245,161.2479,161.6826,8871.0
2017-07-05 11:15:00,182.34,182.58,182.22,182.44,4421.0,161.7624,161.9754,161.656,161.8512,4421.0
2017-07-05 11:20:00,182.42,182.42,181.87,182.22,17177.0,161.8334,161.8334,161.3455,161.656,17177.0
2017-07-05 11:25:00,182.2,182.59,182.03,182.06,19347.0,161.6382,161.9842,161.4874,161.514,19347.0
2017-07-05 11:30:00,182.19,182.25,181.48,182.07,13468.0,161.6294,161.6826,160.9995,161.5229,13468.0
2017-07-05 11:35:00,182.2,182.97,182.13,182.73,12098.0,161.6382,162.3213,161.5761,162.1084,12098.0
2017-07-05 11:40:00,182.63,182.68,182.39,182.51,10580.0,162.0197,162.0641,161.8068,161.9133,10580.0
2017-07-05 11:45:00,182.53,183.4,182.46,183.0,13725.0,161.931,162.7028,161.8689,162.348,13725.0
2017-07-05 11:50:00,183.05,183.05,182.39,182.85,16157.0,162.3923,162.3923,161.8068,162.2149,16157.0
2017-07-05 11:55:00,182.77,183.33,182.38,182.71,28915.0,162.1439,162.6407,161.7979,162.0907,28915.0
2017-07-05 12:00:00,182.71,182.74,181.91,182.28,8011.0,162.0907,162.1173,161.381,161.7092,8011.0
2017-07-05 12:05:00,182.42,182.54,182.0,182.06,6388.0,161.8334,161.9399,161.4608,161.514,6388.0
2017-07-05 12:10:00,181.94,182.06,181.7,181.99,9157.0,161.4076,161.514,161.1947,161.4519,9157.0
2017-07-05 12:15:00,181.96,182.87,181.96,182.77,4600.0,161.4253,162.2326,161.4253,162.1439,4600.0
2017-07-05 12:20:00,182.75,183.1,182.52,182.74,10456.0,162.1262,162.4367,161.9221,162.1173,10456.0
2017-07-05 12:25:00,182.81,183.34,182.81,183.18,13563.0,162.1794,162.6496,162.1794,162.5076,13563.0
2017-07-05 12:30:00,183.32,183.83,183.32,183.82,11489.0,162.6318,163.0843,162.6318,163.0754,11489.0
2017-07-05 12:35:00,183.62,184.0,183.57,183.61,10102.0,162.898,163.2351,162.8536,162.8891,10102.0
2017-07-05 12:40:00,183.75,183.94,183.38,183.77,8529.0,163.0133,163.1819,162.6851,163.0311,8529.0
2017-07-05 12:45:00,183.77,183.77,183.01,183.08,7500.0,163.0311,163.0311,162.3568,162.4189,7500.0
2017-07-05 12:50:00,183.0,183.31,182.91,183.04,7900.0,162.348,162.623,162.2681,162.3834,7900.0
2017-07-05 12:55:00,182.98,183.15,182.95,183.14,8127.0,162.3302,162.481,162.3036,162.4722,8127.0
2017-07-05 13:00:00,183.1,183.1,182.8,182.8,6411.0,162.4367,162.4367,162.1705,162.1705,6411.0
2017-07-05 13:05:00,182.77,183.06,182.75,182.75,4619.0,162.1439,162.4012,162.1262,162.1262,4619.0
2017-07-05 13:10:00,182.89,183.19,182.83,183.19,5956.0,162.2504,162.5165,162.1971,162.5165,5956.0
2017-07-05 13:15:00,183.18,183.4,183.03,183.04,11910.0,162.5076,162.7028,162.3746,162.3834,11910.0
2017-07-05 13:20:00,183.04,183.93,183.04,183.75,22106.0,162.3834,163.173,162.3834,163.0133,22106.0
2017-07-05 13:25:00,183.69,183.99,183.66,183.66,6000.0,162.9601,163.2262,162.9335,162.9335,6000.0
2017-07-05 13:30:00,183.57,183.57,183.13,183.51,7569.0,162.8536,162.8536,162.4633,162.8004,7569.0
2017-07-05 13:35:00,183.5,183.55,183.27,183.53,3500.0,162.7915,162.8359,162.5875,162.8181,3500.0
2017-07-05 13:40:00,183.63,183.63,183.19,183.42,7383.0,162.9069,162.9069,162.5165,162.7206,7383.0
2017-07-05 13:45:00,183.45,183.7,183.32,183.39,4800.0,162.7472,162.969,162.6318,162.6939,4800.0
2017-07-05 13:50:00,183.37,183.81,183.36,183.66,18352.0,162.6762,163.0666,162.6673,162.9335,18352.0
2017-07-05 13:55:00,183.72,183.76,183.2,183.2,8225.0,162.9867,163.0222,162.5254,162.5254,8225.0
2017-07-05 14:00:00,183.16,183.55,182.98,182.98,5173.0,162.4899,162.8359,162.3302,162.3302,5173.0
2017-07-05 14:05:00,183.06,183.25,182.87,183.25,7339.0,162.4012,162.5697,162.2326,162.5697,7339.0
2017-07-05 14:10:00,183.27,183.9,183.24,183.37,9385.0,162.5875,163.1464,162.5609,162.6762,9385.0
2017-07-05 14:15:00,183.37,183.82,183.34,183.45,10544.0,162.6762,163.0754,162.6496,162.7472,10544.0
2017-07-05 14:20:00,183.53,183.83,183.43,183.83,4102.0,162.8181,163.0843,162.7294,163.0843,4102.0
2017-07-05 14:25:00,183.88,183.88,183.4,183.5,9476.0,163.1287,163.1287,162.7028,162.7915,9476.0
2017-07-05 14:30:00,183.5,184.07,183.47,183.56,12172.0,162.7915,163.2972,162.7649,162.8448,12172.0
2017-07-05 14:35:00,183.59,184.14,183.59,183.92,8175.0,162.8714,163.3593,162.8714,163.1641,8175.0
2017-07-05 14:40:00,184.01,184.02,183.52,183.68,9940.0,163.244,163.2529,162.8093,162.9512,9940.0
2017-07-05 14:45:00,183.81,184.17,183.56,183.68,12506.0,163.0666,163.3859,162.8448,162.9512,12506.0
2017-07-05 14:50:00,183.67,183.88,183.2,183.49,12786.0,162.9424,163.1287,162.5254,162.7827,12786.0
2017-07-05 14:55:00,183.43,183.43,183.09,183.27,7738.0,162.7294,162.7294,162.4278,162.5875,7738.0
2017-07-05 15:00:00,183.24,183.39,183.11,183.39,9749.0,162.5609,162.6939,162.4455,162.6939,9749.0
2017-07-05 15:05:00,183.39,184.03,183.36,183.86,9811.0,162.6939,163.2617,162.6673,163.1109,9811.0
2017-07-05 15:10:00,183.86,183.87,183.66,183.82,8212.0,163.1109,163.1198,162.9335,163.0754,8212.0
2017-07-05 15:15:00,183.79,183.97,183.66,183.94,10097.0,163.0488,163.2085,162.9335,163.1819,10097.0
2017-07-05 15:20:00,183.9,184.06,183.66,183.73,11726.0,163.1464,163.2883,162.9335,162.9956,11726.0
2017-07-05 15:25:00,183.72,184.29,183.7,184.26,14323.0,162.9867,163.4924,162.969,163.4658,14323.0
2017-07-05 15:30:00,184.23,184.25,183.98,184.2,8796.0,163.4392,163.4569,163.2174,163.4125,8796.0
2017-07-05 15:35:00,184.22,184.54,184.04,184.39,17379.0,163.4303,163.7142,163.2706,163.5811,17379.0
2017-07-05 15:40:00,184.43,184.97,184.42,184.58,20752.0,163.6166,164.0956,163.6077,163.7497,20752.0
2017-07-05 15:45:00,184.72,184.76,184.49,184.63,25479.0,163.8739,163.9093,163.6698,163.794,25479.0
2017-07-05 15:50:00,184.67,184.76,184.56,184.69,45051.0,163.8295,163.9093,163.7319,163.8472,45051.0
2017-07-05 15:55:00,184.69,184.76,184.19,184.23,36870.0,163.8472,163.9093,163.4037,163.4392,36870.0
2017-07-06 09:30:00,183.74,184.21,182.77,184.21,4955.0,163.0045,163.4214,162.1439,163.4214,4955.0
2017-07-06 09:35:00,184.11,184.89,183.81,183.81,9606.0,163.3327,164.0247,163.0666,163.0666,9606.0
2017-07-06 09:40:00,183.95,184.89,183.6,184.89,11498.0,163.1908,164.0247,162.8802,164.0247,11498.0
2017-07-06 09:45:00,184.89,184.89,183.91,184.11,9396.0,164.0247,164.0247,163.1553,163.3327,9396.0
2017-07-06 09:50:00,184.54,184.54,183.98,183.99,16680.0,163.7142,163.7142,163.2174,163.2262,16680.0
2017-07-06 09:55:00,183.98,184.74,183.96,184.2,10963.0,163.2174,163.8916,163.1996,163.4125,10963.0
2017-07-06 10:00:00,184.09,184.48,183.98,183.99,6390.0,163.315,163.6609,163.2174,163.2262,6390.0
2017-07-06 10:05:00,183.79,183.95,183.5,183.5,3417.0,163.0488,163.1908,162.7915,162.7915,3417.0
2017-07-06 10:10:00,183.53,183.94,183.53,183.72,5100.0,162.8181,163.1819,162.8181,162.9867,5100.0
2017-07-06 10:15:00,183.79,183.89,183.56,183.62,6759.0,163.0488,163.1375,162.8448,162.898,6759.0
2017-07-06 10:20:00,183.55,183.64,183.22,183.27,7465.0,162.8359,162.9157,162.5431,162.5875,7465.0
2017-07-06 10:25:00,183.28,183.55,183.04,183.23,7031.0,162.5964,162.8359,162.3834,162.552,7031.0
2017-07-06 10:30:00,183.14,183.18,182.77,182.84,8196.0,162.4722,162.5076,162.1439,162.206,8196.0
2017-07-06 10:35:00,182.74,182.75,182.24,182.47,5262.0,162.1173,162.1262,161.6737,161.8778,5262.0
2017-07-06 10:40:00,182.51,182.54,182.26,182.26,5638.0,161.9133,161.9399,161.6915,161.6915,5638.0
2017-07-06 10:45:00,182.21,182.3,181.9,181.97,7326.0,161.6471,161.727,161.3721,161.4342,7326.0
2017-07-06 10:50:00,182.02,182.02,181.44,181.72,11949.0,161.4786,161.4786,160.964,161.2124,11949.0
2017-07-06 10:55:00,181.72,181.72,181.24,181.61,8318.0,161.2124,161.2124,160.7866,161.1148,8318.0
2017-07-06 11:00:00,181.61,182.75,181.61,182.75,18431.0,161.1148,162.1262,161.1148,162.1262,18431.0
2017-07-06 11:05:00,182.72,183.04,182.58,182.76,16653.0,162.0996,162.3834,161.9754,162.135,16653.0
2017-07-06 11:10:00,182.86,182.89,182.49,182.69,13395.0,162.2238,162.2504,161.8955,162.0729,13395.0
2017-07-06 11:15:00,182.65,183.02,182.62,182.73,3800.0,162.0375,162.3657,162.0108,162.1084,3800.0
2017-07-06 11:20:00,182.8,182.94,182.74,182.94,2205.0,162.1705,162.2947,162.1173,162.2947,2205.0
2017-07-06 11:25:00,182.94,183.19,182.8,183.07,11013.0,162.2947,162.5165,162.1705,162.4101,11013.0
2017-07-06 11:30:00,183.0,183.05,182.7,182.88,5186.0,162.348,162.3923,162.0818,162.2415,5186.0
2017-07-06 11:35:00,182.94,182.94,182.4,182.64,6024.0,162.2947,162.2947,161.8157,162.0286,6024.0
2017-07-06 11:40:00,182.55,182.59,182.25,182.59,5319.0,161.9487,161.9842,161.6826,161.9842,5319.0
2017-07-06 11:45:00,182.54,182.59,182.13,182.52,3015.0,161.9399,161.9842,161.5761,161.9221,3015.0
2017-07-06 11:50:00,182.5,182.92,182.27,182.27,24294.0,161.9044,162.277,161.7003,161.7003,24294.0
2017-07-06 11:55:00,182.34,182.74,182.34,182.73,12087.0,161.7624,162.1173,161.7624,162.1084,12087.0
2017-07-06 12:00:00,182.71,182.91,182.67,182.81,5474.0,162.0907,162.2681,162.0552,162.1794,5474.0
2017-07-06 12:05:00,182.86,182.86,182.2,182.22,6538.0,162.2238,162.2238,161.6382,161.656,6538.0
2017-07-06 12:10:00,182.09,182.4,181.95,182.0,4606.0,161.5407,161.8157,161.4165,161.4608,4606.0
2017-07-06 12:15:00,182.04,182.13,181.9,182.13,2700.0,161.4963,161.5761,161.3721,161.5761,2700.0
2017-07-06 12:20:00,182.12,182.41,182.09,182.09,3364.0,161.5673,161.8245,161.5407,161.5407,3364.0
2017-07-06 12:25:00,182.19,182.36,182.08,182.08,3043.0,161.6294,161.7802,161.5318,161.5318,3043.0
2017-07-06 12:30:00,182.11,182.23,181.88,182.02,2762.0,161.5584,161.6649,161.3544,161.4786,2762.0
2017-07-06 12:35:00,181.93,181.93,181.45,181.47,7365.0,161.3987,161.3987,160.9729,160.9906,7365.0
2017-07-06 12:40:00,181.5,181.61,181.19,181.47,12146.0,161.0172,161.1148,160.7422,160.9906,12146.0
2017-07-06 12:45:00,181.43,181.89,181.43,181.61,4456.0,160.9551,161.3632,160.9551,161.1148,4456.0
2017-07-06 12:50:00,181.7,181.92,181.65,181.8,5155.0,161.1947,161.3898,161.1503,161.2834,5155.0
2017-07-06 12:55:00,181.9,182.11,181.76,181.85,10225.0,161.3721,161.5584,161.2479,161.3277,10225.0
2017-07-06 13:00:00,181.89,181.95,181.67,181.67,1165.0,161.3632,161.4165,161.1681,161.1681,1165.0
2017-07-06 13:05:00,181.73,182.04,181.73,181.79,5924.0,161.2213,161.4963,161.2213,161.2745,5924.0
2017-07-06 13:10:00,181.72,181.91,181.67,181.76,3430.0,161.2124,161.381,161.1681,161.2479,3430.0
2017-07-06 13:15:00,181.85,182.08,181.85,182.08,1700.0,161.3277,161.5318,161.3277,161.5318,1700.0
2017-07-06 13:20:00,181.96,181.96,181.81,181.91,3800.0,161.4253,161.4253,161.2923,161.381,3800.0
2017-07-06 13:25:00,181.8,181.86,181.53,181.59,5067.0,161.2834,161.3366,161.0439,161.0971,5067.0
2017-07-06 13:30:00,181.5,181.65,181.38,181.38,9445.0,161.0172,161.1503,160.9108,160.9108,9445.0
2017-07-06 13:35:00,181.42,181.7,181.42,181.45,2300.0,160.9463,161.1947,160.9463,160.9729,2300.0
2017-07-06 13:40:00,181.43,181.61,181.29,181.29,3930.0,160.9551,161.1148,160.8309,160.8309,3930.0
2017-07-06 13:45:00,181.35,181.59,181.25,181.43,15056.0,160.8842,161.0971,160.7955,160.9551,15056.0
2017-07-06 13:50:00,181.41,181.81,181.41,181.81,5449.0,160.9374,161.2923,160.9374,161.2923,5449.0
2017-07-06 13:55:00,181.88,181.88,181.55,181.55,2473.0,161.3544,161.3544,161.0616,161.0616,2473.0
2017-07-06 14:00:00,181.5,181.5,181.33,181.4,2645.0,161.0172,161.0172,160.8664,160.9285,2645.0
2017-07-06 14:05:00,181.4,181.43,181.15,181.3,8405.0,160.9285,160.9551,160.7067,160.8398,8405.0
2017-07-06 14:10:00,181.41,181.57,181.35,181.41,15668.0,160.9374,161.0793,160.8842,160.9374,15668.0
2017-07-06 14:15:00,181.36,181.4,181.2,181.26,17664.0,160.893,160.9285,160.7511,160.8043,17664.0
2017-07-06 14:20:00,181.38,181.64,181.38,181.48,2600.0,160.9108,161.1414,160.9108,160.9995,2600.0
2017-07-06 14:25:00,181.54,181.72,181.47,181.55,7497.0,161.0527,161.2124,160.9906,161.0616,7497.0
2017-07-06 14:30:00,181.51,181.64,181.31,181.64,4522.0,161.0261,161.1414,160.8487,161.1414,4522.0
2017-07-06 14:35:00,181.64,181.65,181.3,181.65,3903.0,161.1414,161.1503,160.8398,161.1503,3903.0
2017-07-06 14:40:00,181.63,181.74,181.44,181.74,4573.0,161.1326,161.2302,160.964,161.2302,4573.0
2017-07-06 14:45:00,181.82,181.82,181.5,181.75,4400.0,161.3011,161.3011,161.0172,161.239,4400.0
2017-07-06 14:50:00,181.77,181.8,181.54,181.75,5655.0,161.2568,161.2834,161.0527,161.239,5655.0
2017-07-06 14:55:00,181.74,181.92,181.49,181.88,9594.0,161.2302,161.3898,161.0084,161.3544,9594.0
2017-07-06 15:00:00,181.88,181.88,181.62,181.68,3125.0,161.3544,161.3544,161.1237,161.1769,3125.0
2017-07-06 15:05:00,181.76,181.81,181.46,181.81,6354.0,161.2479,161.2923,160.9818,161.2923,6354.0
2017-07-06 15:10:00,181.77,181.81,181.48,181.48,5298.0,161.2568,161.2923,160.9995,160.9995,5298.0
2017-07-06 15:15:00,181.4,181.69,181.4,181.58,5997.0,160.9285,161.1858,160.9285,161.0882,5997.0
2017-07-06 15:20:00,181.61,181.61,181.16,181.16,7221.0,161.1148,161.1148,160.7156,160.7156,7221.0
2017-07-06 15:25:00,181.2,181.35,181.09,181.13,8955.0,160.7511,160.8842,160.6535,160.689,8955.0
2017-07-06 15:30:00,181.11,181.26,181.05,181.26,6963.0,160.6713,160.8043,160.618,160.8043,6963.0
2017-07-06 15:35:00,181.24,181.24,180.85,180.98,13748.0,160.7866,160.7866,160.4406,160.5559,13748.0
2017-07-06 15:40:00,180.94,181.01,180.77,180.79,18385.0,160.5204,160.5825,160.3696,160.3874,18385.0
2017-07-06 15:45:00,180.72,180.76,180.61,180.72,13692.0,160.3253,160.3608,160.2277,160.3253,13692.0
2017-07-06 15:50:00,180.65,180.92,180.64,180.82,15300.0,160.2632,160.5027,160.2543,160.414,15300.0
2017-07-06 15:55:00,180.8,181.19,180.77,181.06,41498.0,160.3962,160.7422,160.3696,160.6269,41498.0
2017-07-07 09:30:00,181.12,181.12,180.02,180.09,12522.0,160.6801,160.6801,159.7043,159.7664,12522.0
2017-07-07 09:35:00,180.0,180.11,179.49,180.06,8526.0,159.6865,159.7841,159.2341,159.7397,8526.0
2017-07-07 09:40:00,179.97,179.97,179.37,179.51,4309.0,159.6599,159.6599,159.1276,159.2518,4309.0
2017-07-07 09:45:00,179.33,179.33,178.77,179.04,13867.0,159.0921,159.0921,158.5953,158.8349,13867.0
2017-07-07 09:50:00,179.27,179.52,179.09,179.29,5151.0,159.0389,159.2607,158.8792,159.0566,5151.0
2017-07-07 09:55:00,179.15,179.7,179.14,179.7,3368.0,158.9324,159.4204,158.9236,159.4204,3368.0
2017-07-07 10:00:00,179.5,179.5,179.13,179.36,7694.0,159.2429,159.2429,158.9147,159.1187,7694.0
2017-07-07 10:05:00,179.24,179.63,179.23,179.62,3706.0,159.0123,159.3583,159.0034,159.3494,3706.0
2017-07-07 10:10:00,179.48,179.78,179.48,179.63,5600.0,159.2252,159.4913,159.2252,159.3583,5600.0
2017-07-07 10:15:00,179.5,179.58,179.21,179.21,5464.0,159.2429,159.3139,158.9857,158.9857,5464.0
2017-07-07 10:20:00,179.21,179.53,178.79,178.79,21082.0,158.9857,159.2696,158.6131,158.6131,21082.0
2017-07-07 10:25:00,178.81,179.08,178.61,178.91,5205.0,158.6308,158.8703,158.4534,158.7195,5205.0
2017-07-07 10:30:00,179.04,179.04,178.54,178.67,2992.0,158.8349,158.8349,158.3913,158.5066,2992.0
2017-07-07 10:35:00,178.73,178.73,178.25,178.3,4300.0,158.5598,158.5598,158.134,158.1784,4300.0
2017-07-07 10:40:00,178.3,178.68,178.23,178.65,10097.0,158.1784,158.5155,158.1163,158.4889,10097.0
2017-07-07 10:45:00,178.63,178.63,178.34,178.48,3970.0,158.4711,158.4711,158.2139,158.3381,3970.0
2017-07-07 10:50:00,178.47,178.55,178.25,178.25,2100.0,158.3292,158.4002,158.134,158.134,2100.0
2017-07-07 10:55:00,178.26,178.74,178.26,178.74,8679.0,158.1429,158.5687,158.1429,158.5687,8679.0
2017-07-07 11:00:00,178.79,178.79,178.34,178.46,4279.0,158.6131,158.6131,158.2139,158.3203,4279.0
2017-07-07 11:05:00,178.46,178.58,178.39,178.52,2215.0,158.3203,158.4268,158.2582,158.3735,2215.0
2017-07-07 11:10:00,178.49,178.59,178.35,178.44,4327.0,158.3469,158.4356,158.2227,158.3026,4327.0
2017-07-07 11:15:00,178.39,178.63,178.39,178.53,4345.0,158.2582,158.4711,158.2582,158.3824,4345.0
2017-07-07 11:20:00,178.46,178.74,178.33,178.67,6835.0,158.3203,158.5687,158.205,158.5066,6835.0
2017-07-07 11:25:00,178.69,179.13,178.69,179.13,13399.0,158.5244,158.9147,158.5244,158.9147,13399.0
2017-07-07 11:30:00,179.14,179.43,179.1,179.37,3925.0,158.9236,159.1808,158.8881,159.1276,3925.0
2017-07-07 11:35:00,179.55,179.69,179.4,179.4,1900.0,159.2873,159.4115,159.1542,159.1542,1900.0
2017-07-07 11:40:00,179.26,179.44,179.04,179.04,1700.0,159.03,159.1897,158.8349,158.8349,1700.0
2017-07-07 11:45:00,178.97,179.15,178.92,179.1,10454.0,158.7728,158.9324,158.7284,158.8881,10454.0
2017-07-07 11:50:00,179.09,179.22,178.9,179.05,14843.0,158.8792,158.9945,158.7107,158.8437,14843.0
2017-07-07 11:55:00,178.98,179.25,178.97,179.25,2470.0,158.7816,159.0212,158.7728,159.0212,2470.0
2017-07-07 12:00:00,179.33,179.46,179.33,179.45,3988.0,159.0921,159.2075,159.0921,159.1986,3988.0
2017-07-07 12:05:00,179.55,179.74,179.55,179.68,7759.0,159.2873,159.4559,159.2873,159.4026,7759.0
2017-07-07 12:10:00,179.77,179.92,179.66,179.91,8003.0,159.4825,159.6155,159.3849,159.6067,8003.0
2017-07-07 12:15:00,179.77,179.79,179.61,179.61,1410.0,159.4825,159.5002,159.3405,159.3405,1410.0
2017-07-07 12:20:00,179.64,179.8,179.62,179.8,1980.0,159.3671,159.5091,159.3494,159.5091,1980.0
2017-07-07 12:25:00,179.91,179.92,179.62,179.69,2597.0,159.6067,159.6155,159.3494,159.4115,2597.0
2017-07-07 12:30:00,179.75,179.83,179.69,179.69,9105.0,159.4647,159.5357,159.4115,159.4115,9105.0
2017-07-07 12:35:00,179.6,179.75,179.51,179.7,4200.0,159.3317,159.4647,159.2518,159.4204,4200.0
2017-07-07 12:40:00,179.7,179.83,179.69,179.83,500.0,159.4204,159.5357,159.4115,159.5357,500.0
2017-07-07 12:45:00,179.71,179.81,179.62,179.62,2159.0,159.4292,159.518,159.3494,159.3494,2159.0
2017-07-07 12:50:00,179.8,179.8,179.8,179.8,200.0,159.5091,159.5091,159.5091,159.5091,200.0
2017-07-07 12:55:00,179.61,179.62,179.29,179.29,4596.0,159.3405,159.3494,159.0566,159.0566,4596.0
2017-07-07 13:00:00,179.31,179.55,179.23,179.36,3600.0,159.0744,159.2873,159.0034,159.1187,3600.0
2017-07-07 13:05:00,179.45,179.67,179.45,179.61,1213.0,159.1986,159.3938,159.1986,159.3405,1213.0
2017-07-07 13:10:00,179.59,179.75,179.59,179.75,1412.0,159.3228,159.4647,159.3228,159.4647,1412.0
2017-07-07 13:15:00,179.78,179.81,179.66,179.81,3075.0,159.4913,159.518,159.3849,159.518,3075.0
2017-07-07 13:20:00,179.82,179.97,179.72,179.85,14386.0,159.5268,159.6599,159.4381,159.5534,14386.0
2017-07-07 13:25:00,179.85,179.92,179.77,179.92,2300.0,159.5534,159.6155,159.4825,159.6155,2300.0
2017-07-07 13:30:00,179.93,180.01,179.84,180.0,6437.0,159.6244,159.6954,159.5446,159.6865,6437.0
2017-07-07 13:35:00,180.02,180.09,179.89,180.06,3200.0,159.7043,159.7664,159.5889,159.7397,3200.0
2017-07-07 13:40:00,180.11,180.18,180.01,180.03,900.0,159.7841,159.8462,159.6954,159.7131,900.0
2017-07-07 13:45:00,180.04,180.11,179.97,180.11,2750.0,159.722,159.7841,159.6599,159.7841,2750.0
2017-07-07 13:50:00,180.03,180.28,180.03,180.14,7500.0,159.7131,159.9349,159.7131,159.8107,7500.0
2017-07-07 13:55:00,180.1,180.17,179.97,180.05,2569.0,159.7752,159.8373,159.6599,159.7309,2569.0
2017-07-07 14:00:00,180.17,180.17,179.88,179.95,2091.0,159.8373,159.8373,159.5801,159.6422,2091.0
2017-07-07 14:05:00,179.98,180.16,179.98,180.16,1500.0,159.6688,159.8285,159.6688,159.8285,1500.0
2017-07-07 14:10:00,180.04,180.34,179.92,179.95,7838.0,159.722,159.9881,159.6155,159.6422,7838.0
2017-07-07 14:15:00,179.97,179.97,179.81,179.84,800.0,159.6599,159.6599,159.518,159.5446,800.0
2017-07-07 14:20:00,179.77,179.8,179.51,179.6,4200.0,159.4825,159.5091,159.2518,159.3317,4200.0
2017-07-07 14:25:00,179.54,179.65,179.43,179.47,2600.0,159.2784,159.376,159.1808,159.2163,2600.0
2017-07-07 14:30:00,179.52,179.52,179.35,179.46,2475.0,159.2607,159.2607,159.1099,159.2075,2475.0
2017-07-07 14:35:00,179.46,179.6,179.37,179.37,3305.0,159.2075,159.3317,159.1276,159.1276,3305.0
2017-07-07 14:40:00,179.38,179.63,179.37,179.63,9638.0,159.1365,159.3583,159.1276,159.3583,9638.0
2017-07-07 14:45:00,179.63,179.63,179.48,179.51,1631.0,159.3583,159.3583,159.2252,159.2518,1631.0
2017-07-07 14:50:00,179.44,179.53,179.31,179.33,6300.0,159.1897,159.2696,159.0744,159.0921,6300.0
2017-07-07 14:55:00,179.32,179.32,179.06,179.06,3200.0,159.0833,159.0833,158.8526,158.8526,3200.0
2017-07-07 15:00:00,179.03,179.23,179.02,179.13,3328.0,158.826,159.0034,158.8171,158.9147,3328.0
2017-07-07 15:05:00,179.11,179.21,179.06,179.15,5000.0,158.897,158.9857,158.8526,158.9324,5000.0
2017-07-07 15:10:00,179.14,179.23,179.06,179.06,4800.0,158.9236,159.0034,158.8526,158.8526,4800.0
2017-07-07 15:15:00,179.12,179.39,179.12,179.33,3909.0,158.9058,159.1454,158.9058,159.0921,3909.0
2017-07-07 15:20:00,179.36,179.41,179.26,179.37,4007.0,159.1187,159.1631,159.03,159.1276,4007.0
2017-07-07 15:25:00,179.35,179.54,179.34,179.51,5147.0,159.1099,159.2784,159.101,159.2518,5147.0
2017-07-07 15:30:00,179.51,179.63,179.44,179.56,8350.0,159.2518,159.3583,159.1897,159.2962,8350.0
2017-07-07 15:35:00,179.56,179.58,179.5,179.56,4747.0,159.2962,159.3139,159.2429,159.2962,4747.0
2017-07-07 15:40:00,179.61,179.69,179.49,179.61,7916.0,159.3405,159.4115,159.2341,159.3405,7916.0
2017-07-07 15:45:00,179.64,179.72,179.59,179.59,5439.0,159.3671,159.4381,159.3228,159.3228,5439.0
2017-07-07 15:50:00,179.63,179.63,179.35,179.35,7082.0,159.3583,159.3583,159.1099,159.1099,7082.0
2017-07-07 15:55:00,179.37,179.43,179.24,179.26,27699.0,159.1276,159.1808,159.0123,159.03,27699.0
2017-07-10 09:30:00,179.51,180.4,179.26,179.26,17628.0,159.2518,160.0414,159.03,159.03,17628.0
2017-07-10 09:35:00,179.19,179.19,178.35,178.71,21790.0,158.9679,158.9679,158.2227,158.5421,21790.0
2017-07-10 09:40:00,178.68,178.85,178.34,178.56,27349.0,158.5155,158.6663,158.2139,158.409,27349.0
2017-07-10 09:45:00,178.38,178.6,178.02,178.25,12900.0,158.2493,158.4445,157.93,158.134,12900.0
2017-07-10 09:50:00,178.3,178.68,177.79,177.87,9843.0,158.1784,158.5155,157.7259,157.7969,9843.0
2017-07-10 09:55:00,177.8,178.19,177.4,177.53,12089.0,157.7348,158.0808,157.3799,157.4953,12089.0
2017-07-10 10:00:00,177.55,177.72,176.86,177.31,18009.0,157.513,157.6638,156.9009,157.3001,18009.0
2017-07-10 10:05:00,177.45,177.99,177.45,177.96,5862.0,157.4243,157.9034,157.4243,157.8767,5862.0
2017-07-10 10:10:00,177.86,178.0,177.45,177.45,4841.0,157.788,157.9122,157.4243,157.4243,4841.0
2017-07-10 10:15:00,177.44,177.44,176.96,176.98,8740.0,157.4154,157.4154,156.9896,157.0073,8740.0
2017-07-10 10:20:00,177.06,177.14,176.62,177.0,8750.0,157.0783,157.1493,156.688,157.0251,8750.0
2017-07-10 10:25:00,177.15,177.27,176.96,177.21,13925.0,157.1581,157.2646,156.9896,157.2114,13925.0
2017-07-10 10:30:00,177.28,177.59,177.23,177.37,5110.0,157.2735,157.5485,157.2291,157.3533,5110.0
2017-07-10 10:35:00,177.42,177.7,177.28,177.7,18436.0,157.3977,157.6461,157.2735,157.6461,18436.0
2017-07-10 10:40:00,177.72,177.8,177.46,177.46,14830.0,157.6638,157.7348,157.4332,157.4332,14830.0
2017-07-10 10:45:00,177.55,177.55,176.82,176.84,3079.0,157.513,157.513,156.8654,156.8831,3079.0
2017-07-10 10:50:00,176.98,177.22,176.89,177.19,15366.0,157.0073,157.2202,156.9275,157.1936,15366.0
2017-07-10 10:55:00,177.29,177.4,176.81,176.81,17814.0,157.2824,157.3799,156.8565,156.8565,17814.0
2017-07-10 11:00:00,176.84,177.57,176.84,177.45,5526.0,156.8831,157.5308,156.8831,157.4243,5526.0
2017-07-10 11:05:00,177.39,177.39,176.99,177.0,6185.0,157.3711,157.3711,157.0162,157.0251,6185.0
2017-07-10 11:10:00,177.1,177.1,176.77,176.82,12294.0,157.1138,157.1138,156.821,156.8654,12294.0
2017-07-10 11:15:00,176.87,177.08,176.85,177.02,16586.0,156.9097,157.096,156.892,157.0428,16586.0
2017-07-10 11:20:00,176.99,177.2,176.86,176.97,10119.0,157.0162,157.2025,156.9009,156.9985,10119.0
2017-07-10 11:25:00,176.94,177.38,176.94,177.37,12508.0,156.9718,157.3622,156.9718,157.3533,12508.0
2017-07-10 11:30:00,177.45,177.65,177.39,177.56,3525.0,157.4243,157.6017,157.3711,157.5219,3525.0
2017-07-10 11:35:00,177.49,177.89,177.31,177.72,4525.0,157.4598,157.8146,157.3001,157.6638,4525.0
2017-07-10 11:40:00,177.66,177.75,177.35,177.61,4550.0,157.6106,157.6904,157.3356,157.5662,4550.0
2017-07-10 11:45:00,177.59,177.87,177.59,177.69,3700.0,157.5485,157.7969,157.5485,157.6372,3700.0
2017-07-10 11:50:00,177.68,177.68,177.38,177.41,2995.0,157.6283,157.6283,157.3622,157.3888,2995.0
2017-07-10 11:55:00,177.34,177.9,177.31,177.82,8200.0,157.3267,157.8235,157.3001,157.7525,8200.0
2017-07-10 12:00:00,177.9,178.14,177.68,178.09,8501.0,157.8235,158.0364,157.6283,157.9921,8501.0
2017-07-10 12:05:00,178.04,178.25,177.88,178.15,11153.0,157.9477,158.134,157.8058,158.0453,11153.0
2017-07-10 12:10:00,178.24,178.43,178.24,178.25,4236.0,158.1251,158.2937,158.1251,158.134,4236.0
2017-07-10 12:15:00,178.25,178.46,178.18,178.39,3471.0,158.134,158.3203,158.0719,158.2582,3471.0
2017-07-10 12:20:00,178.36,178.45,178.15,178.23,7670.0,158.2316,158.3114,158.0453,158.1163,7670.0
2017-07-10 12:25:00,178.36,178.55,177.94,177.94,3533.0,158.2316,158.4002,157.859,157.859,3533.0
2017-07-10 12:30:00,177.89,178.06,177.74,178.06,3218.0,157.8146,157.9655,157.6816,157.9655,3218.0
2017-07-10 12:35:00,178.03,178.06,177.89,177.95,2910.0,157.9388,157.9655,157.8146,157.8679,2910.0
2017-07-10 12:40:00,177.94,178.0,177.83,177.83,1890.0,157.859,157.9122,157.7614,157.7614,1890.0
2017-07-10 12:45:00,177.9,178.16,177.78,178.16,4799.0,157.8235,158.0542,157.7171,158.0542,4799.0
2017-07-10 12:50:00,178.24,178.32,178.12,178.32,4500.0,158.1251,158.1961,158.0187,158.1961,4500.0
2017-07-10 12:55:00,178.25,178.38,178.09,178.38,3100.0,158.134,158.2493,157.9921,158.2493,3100.0
2017-07-10 13:00:00,178.27,178.65,178.24,178.53,6400.0,158.1518,158.4889,158.1251,158.3824,6400.0
2017-07-10 13:05:00,178.53,178.65,178.38,178.52,3953.0,158.3824,158.4889,158.2493,158.3735,3953.0
2017-07-10 13:10:00,178.4,178.4,178.14,178.32,1400.0,158.2671,158.2671,158.0364,158.1961,1400.0
2017-07-10 13:15:00,178.16,178.56,178.16,178.49,6424.0,158.0542,158.409,158.0542,158.3469,6424.0
2017-07-10 13:20:00,178.42,178.77,178.42,178.73,3450.0,158.2848,158.5953,158.2848,158.5598,3450.0
2017-07-10 13:25:00,178.66,178.78,178.58,178.58,1801.0,158.4977,158.6042,158.4268,158.4268,1801.0
2017-07-10 13:30:00,178.66,178.77,178.59,178.65,5026.0,158.4977,158.5953,158.4356,158.4889,5026.0
2017-07-10 13:35:00,178.61,178.64,178.5,178.5,9297.0,158.4534,158.48,158.3558,158.3558,9297.0
2017-07-10 13:40:00,178.54,178.75,178.54,178.74,7504.0,158.3913,158.5776,158.3913,158.5687,7504.0
2017-07-10 13:45:00,178.72,178.74,178.48,178.72,7093.0,158.551,158.5687,158.3381,158.551,7093.0
2017-07-10 13:50:00,178.72,178.78,178.31,178.32,20629.0,158.551,158.6042,158.1872,158.1961,20629.0
2017-07-10 13:55:00,178.32,178.68,178.31,178.61,6325.0,158.1961,158.5155,158.1872,158.4534,6325.0
2017-07-10 14:00:00,178.64,178.67,178.51,178.63,6960.0,158.48,158.5066,158.3647,158.4711,6960.0
2017-07-10 14:05:00,178.63,178.69,178.48,178.63,16838.0,158.4711,158.5244,158.3381,158.4711,16838.0
2017-07-10 14:10:00,178.65,178.8,178.62,178.75,11835.0,158.4889,158.6219,158.4623,158.5776,11835.0
2017-07-10 14:15:00,178.75,179.24,178.73,179.16,5928.0,158.5776,159.0123,158.5598,158.9413,5928.0
2017-07-10 14:20:00,179.19,179.88,179.19,179.64,8220.0,158.9679,159.5801,158.9679,159.3671,8220.0
2017-07-10 14:25:00,179.71,179.72,179.32,179.39,4424.0,159.4292,159.4381,159.0833,159.1454,4424.0
2017-07-10 14:30:00,179.32,179.32,178.94,179.01,4506.0,159.0833,159.0833,158.7461,158.8082,4506.0
2017-07-10 14:35:00,179.12,179.17,178.76,178.76,4550.0,158.9058,158.9502,158.5865,158.5865,4550.0
2017-07-10 14:40:00,178.72,178.85,178.72,178.83,3173.0,158.551,158.6663,158.551,158.6486,3173.0
2017-07-10 14:45:00,178.86,178.86,178.37,178.37,7561.0,158.6752,158.6752,158.2405,158.2405,7561.0
2017-07-10 14:50:00,178.38,178.48,178.24,178.26,4491.0,158.2493,158.3381,158.1251,158.1429,4491.0
2017-07-10 14:55:00,178.25,178.41,178.22,178.22,4245.0,158.134,158.276,158.1074,158.1074,4245.0
2017-07-10 15:00:00,178.2,178.2,177.84,177.84,11306.0,158.0897,158.0897,157.7703,157.7703,11306.0
2017-07-10 15:05:00,177.86,178.08,177.85,178.0,11191.0,157.788,157.9832,157.7792,157.9122,11191.0
2017-07-10 15:10:00,178.04,178.05,177.89,177.89,10587.0,157.9477,157.9566,157.8146,157.8146,10587.0
2017-07-10 15:15:00,177.9,178.07,177.71,177.72,7870.0,157.8235,157.9743,157.655,157.6638,7870.0
2017-07-10 15:20:00,177.72,177.93,177.7,177.9,3985.0,157.6638,157.8501,157.6461,157.8235,3985.0
2017-07-10 15:25:00,177.93,178.1,177.89,178.09,11838.0,157.8501,158.0009,157.8146,157.9921,11838.0
2017-07-10 15:30:00,178.05,178.09,177.81,177.86,16148.0,157.9566,157.9921,157.7437,157.788,16148.0
2017-07-10 15:35:00,177.87,177.99,177.79,177.99,15137.0,157.7969,157.9034,157.7259,157.9034,15137.0
2017-07-10 15:40:00,178.1,178.51,178.1,178.51,6670.0,158.0009,158.3647,158.0009,158.3647,6670.0
2017-07-10 15:45:00,178.51,178.55,178.33,178.33,10901.0,158.3647,158.4002,158.205,158.205,10901.0
2017-07-10 15:50:00,178.36,178.4,178.14,178.22,15373.0,158.2316,158.2671,158.0364,158.1074,15373.0
2017-07-10 15:55:00,178.22,178.29,177.96,178.06,24173.0,158.1074,158.1695,157.8767,157.9655,24173.0
2017-07-11 09:30:00,177.62,177.62,176.94,177.3,19652.0,157.5751,157.5751,156.9718,157.2912,19652.0
2017-07-11 09:35:00,177.31,177.46,175.41,176.53,27484.0,157.3001,157.4332,155.6145,156.6081,27484.0
2017-07-11 09:40:00,176.5,176.71,176.1,176.62,5895.0,156.5815,156.7678,156.2266,156.688,5895.0
2017-07-11 09:45:00,176.55,177.19,176.43,176.64,29339.0,156.6259,157.1936,156.5194,156.7057,29339.0
2017-07-11 09:50:00,176.76,177.17,176.37,176.69,7317.0,156.8122,157.1759,156.4662,156.7501,7317.0
2017-07-11 09:55:00,176.58,176.58,176.08,176.12,10880.0,156.6525,156.6525,156.2089,156.2444,10880.0
2017-07-11 10:00:00,176.05,176.78,175.85,176.41,18455.0,156.1823,156.8299,156.0049,156.5017,18455.0
2017-07-11 10:05:00,176.37,176.42,175.54,175.9,14887.0,156.4662,156.5105,155.7298,156.0492,14887.0
2017-07-11 10:10:00,175.9,176.08,175.72,176.03,6125.0,156.0492,156.2089,155.8895,156.1645,6125.0
2017-07-11 10:15:00,175.98,175.98,175.03,175.52,21468.0,156.1202,156.1202,155.2774,155.7121,21468.0
2017-07-11 10:20:00,175.47,175.9,175.12,175.48,12664.0,155.6677,156.0492,155.3572,155.6766,12664.0
2017-07-11 10:25:00,175.5,175.71,175.15,175.2,13134.0,155.6944,155.8807,155.3839,155.4282,13134.0
2017-07-11 10:30:00,175.23,175.33,174.7,174.79,21143.0,155.4548,155.5435,154.9846,155.0645,21143.0
2017-07-11 10:35:00,174.83,174.94,174.33,174.61,20684.0,155.1,155.1976,154.6564,154.9048,20684.0
2017-07-11 10:40:00,174.79,175.57,174.78,175.26,3525.0,155.0645,155.7565,155.0556,155.4814,3525.0
2017-07-11 10:45:00,175.29,175.44,175.05,175.28,5674.0,155.5081,155.6411,155.2951,155.4992,5674.0
2017-07-11 10:50:00,175.36,175.71,174.9,175.15,13534.0,155.5702,155.8807,155.1621,155.3839,13534.0
2017-07-11 10:55:00,175.22,175.48,175.04,175.04,10225.0,155.446,155.6766,155.2863,155.2863,10225.0
2017-07-11 11:00:00,175.04,175.61,175.01,175.16,11294.0,155.2863,155.7919,155.2597,155.3927,11294.0
2017-07-11 11:05:00,175.03,175.35,175.03,175.03,7514.0,155.2774,155.5613,155.2774,155.2774,7514.0
2017-07-11 11:10:00,174.96,174.98,174.26,174.4,6128.0,155.2153,155.233,154.5943,154.7185,6128.0
2017-07-11 11:15:00,174.31,174.56,174.14,174.34,5500.0,154.6387,154.8604,154.4878,154.6653,5500.0
2017-07-11 11:20:00,174.35,174.4,173.98,173.98,6921.0,154.6741,154.7185,154.3459,154.3459,6921.0
2017-07-11 11:25:00,173.97,174.31,173.61,174.25,6701.0,154.337,154.6387,154.0176,154.5854,6701.0
2017-07-11 11:30:00,174.28,174.46,174.16,174.43,9801.0,154.612,154.7717,154.5056,154.7451,9801.0
2017-07-11 11:35:00,174.44,175.02,174.44,174.76,5380.0,154.754,155.2685,154.754,155.0379,5380.0
2017-07-11 11:40:00,174.68,175.16,174.59,174.89,15779.0,154.9669,155.3927,154.8871,155.1532,15779.0
2017-07-11 11:45:00,174.8,175.11,174.74,174.89,12685.0,155.0734,155.3484,155.0201,155.1532,12685.0
2017-07-11 11:50:00,174.94,175.04,174.74,174.88,5927.0,155.1976,155.2863,155.0201,155.1443,5927.0
2017-07-11 11:55:00,174.89,175.02,174.78,174.82,5497.0,155.1532,155.2685,155.0556,155.0911,5497.0
2017-07-11 12:00:00,174.94,175.06,174.7,175.0,12963.0,155.1976,155.304,154.9846,155.2508,12963.0
2017-07-11 12:05:00,175.05,175.29,175.02,175.2,10802.0,155.2951,155.5081,155.2685,155.4282,10802.0
2017-07-11 12:10:00,175.23,175.23,174.98,175.02,4200.0,155.4548,155.4548,155.233,155.2685,4200.0
2017-07-11 12:15:00,174.99,175.34,174.85,175.05,25035.0,155.2419,155.5524,155.1177,155.2951,25035.0
2017-07-11 12:20:00,175.02,175.23,175.0,175.13,2731.0,155.2685,155.4548,155.2508,155.3661,2731.0
2017-07-11 12:25:00,175.06,175.29,175.06,175.25,3334.0,155.304,155.5081,155.304,155.4726,3334.0
2017-07-11 12:30:00,175.26,175.3,174.91,174.91,4879.0,155.4814,155.5169,155.1709,155.1709,4879.0
2017-07-11 12:35:00,174.9,175.06,174.87,174.89,4812.0,155.1621,155.304,155.1355,155.1532,4812.0
2017-07-11 12:40:00,174.74,174.85,174.53,174.75,8900.0,155.0201,155.1177,154.8338,155.029,8900.0
2017-07-11 12:45:00,174.77,175.06,174.77,174.97,8495.0,155.0467,155.304,155.0467,155.2242,8495.0
2017-07-11 12:50:00,174.96,175.12,174.9,174.96,6967.0,155.2153,155.3572,155.1621,155.2153,6967.0
2017-07-11 12:55:00,174.89,174.92,174.71,174.72,1709.0,155.1532,155.1798,154.9935,155.0024,1709.0
2017-07-11 13:00:00,174.73,174.8,174.34,174.36,5800.0,155.0113,155.0734,154.6653,154.683,5800.0
2017-07-11 13:05:00,174.38,174.66,174.38,174.59,13618.0,154.7008,154.9492,154.7008,154.8871,13618.0
2017-07-11 13:10:00,174.74,174.83,174.57,174.57,3764.0,155.0201,155.1,154.8693,154.8693,3764.0
2017-07-11 13:15:00,174.56,174.73,174.54,174.58,7701.0,154.8604,155.0113,154.8427,154.8782,7701.0
2017-07-11 13:20:00,174.63,174.77,174.63,174.63,5001.0,154.9225,155.0467,154.9225,154.9225,5001.0
2017-07-11 13:25:00,174.63,174.9,174.63,174.72,4568.0,154.9225,155.1621,154.9225,155.0024,4568.0
2017-07-11 13:30:00,174.71,174.88,174.68,174.75,3101.0,154.9935,155.1443,154.9669,155.029,3101.0
2017-07-11 13:35:00,174.75,175.11,174.75,175.03,2935.0,155.029,155.3484,155.029,155.2774,2935.0
2017-07-11 13:40:00,175.19,175.4,175.16,175.4,1980.0,155.4193,155.6056,155.3927,155.6056,1980.0
2017-07-11 13:45:00,175.44,175.67,175.44,175.59,3900.0,155.6411,155.8452,155.6411,155.7742,3900.0
2017-07-11 13:50:00,175.57,175.66,175.49,175.6,3197.0,155.7565,155.8363,155.6855,155.7831,3197.0
2017-07-11 13:55:00,175.57,175.57,175.21,175.22,5103.0,155.7565,155.7565,155.4371,155.446,5103.0
2017-07-11 14:00:00,175.22,175.59,175.21,175.56,4519.0,155.446,155.7742,155.4371,155.7476,4519.0
2017-07-11 14:05:00,175.56,175.63,175.49,175.51,4376.0,155.7476,155.8097,155.6855,155.7032,4376.0
2017-07-11 14:10:00,175.43,175.79,175.43,175.69,3876.0,155.6323,155.9516,155.6323,155.8629,3876.0
2017-07-11 14:15:00,175.69,175.86,175.68,175.86,5559.0,155.8629,156.0137,155.854,156.0137,5559.0
2017-07-11 14:20:00,175.87,176.08,175.86,175.94,5953.0,156.0226,156.2089,156.0137,156.0847,5953.0
2017-07-11 14:25:00,175.95,175.97,175.85,175.89,3304.0,156.0936,156.1113,156.0049,156.0403,3304.0
2017-07-11 14:30:00,175.92,176.01,175.73,175.87,12950.0,156.067,156.1468,155.8984,156.0226,12950.0
2017-07-11 14:35:00,175.9,175.9,175.57,175.68,10470.0,156.0492,156.0492,155.7565,155.854,10470.0
2017-07-11 14:40:00,175.72,176.0,175.66,175.86,3539.0,155.8895,156.1379,155.8363,156.0137,3539.0
2017-07-11 14:45:00,175.86,175.86,175.64,175.66,3931.0,156.0137,156.0137,155.8186,155.8363,3931.0
2017-07-11 14:50:00,175.63,175.86,175.63,175.83,4532.0,155.8097,156.0137,155.8097,155.9871,4532.0
2017-07-11 14:55:00,175.9,175.96,175.73,175.76,4572.0,156.0492,156.1024,155.8984,155.925,4572.0
2017-07-11 15:00:00,175.83,175.89,175.76,175.76,3001.0,155.9871,156.0403,155.925,155.925,3001.0
2017-07-11 15:05:00,175.65,176.31,175.63,176.24,21301.0,155.8274,156.4129,155.8097,156.3508,21301.0
2017-07-11 15:10:00,176.32,176.52,176.25,176.52,7000.0,156.4218,156.5992,156.3597,156.5992,7000.0
2017-07-11 15:15:00,176.55,176.81,176.43,176.77,19706.0,156.6259,156.8565,156.5194,156.821,19706.0
2017-07-11 15:20:00,176.78,176.78,176.49,176.64,5900.0,156.8299,156.8299,156.5726,156.7057,5900.0
2017-07-11 15:25:00,176.69,176.77,176.58,176.67,7429.0,156.7501,156.821,156.6525,156.7323,7429.0
2017-07-11 15:30:00,176.66,176.79,176.63,176.72,9983.0,156.7234,156.8388,156.6968,156.7767,9983.0
2017-07-11 15:35:00,176.71,176.89,176.59,176.71,8808.0,156.7678,156.9275,156.6613,156.7678,8808.0
2017-07-11 15:40:00,176.66,176.79,176.6,176.79,10389.0,156.7234,156.8388,156.6702,156.8388,10389.0
2017-07-11 15:45:00,176.8,176.8,176.41,176.47,15279.0,156.8476,156.8476,156.5017,156.5549,15279.0
2017-07-11 15:50:00,176.46,176.69,176.44,176.69,13593.0,156.546,156.7501,156.5283,156.7501,13593.0
2017-07-11 15:55:00,176.69,176.78,176.45,176.5,35161.0,156.7501,156.8299,156.5371,156.5815,35161.0
2017-07-12 09:30:00,177.9,178.44,176.71,177.08,44504.0,157.8235,158.3026,156.7678,157.096,44504.0
2017-07-12 09:35:00,177.1,177.79,176.3,177.67,7162.0,157.1138,157.7259,156.4041,157.6195,7162.0
2017-07-12 09:40:00,177.68,177.94,176.49,177.0,24328.0,157.6283,157.859,156.5726,157.0251,24328.0
2017-07-12 09:45:00,176.86,177.45,176.24,176.85,38226.0,156.9009,157.4243,156.3508,156.892,38226.0
2017-07-12 09:50:00,176.74,176.96,175.7,175.92,16300.0,156.7944,156.9896,155.8718,156.067,16300.0
2017-07-12 09:55:00,176.0,176.08,174.75,174.88,29843.0,156.1379,156.2089,155.029,155.1443,29843.0
2017-07-12 10:00:00,174.8,175.46,174.19,174.51,18350.0,155.0734,155.6589,154.5322,154.8161,18350.0
2017-07-12 10:05:00,174.72,175.12,173.43,174.81,31385.0,155.0024,155.3572,153.858,155.0822,31385.0
2017-07-12 10:10:00,174.79,175.37,174.75,175.09,18583.0,155.0645,155.579,155.029,155.3306,18583.0
2017-07-12 10:15:00,175.13,175.22,174.71,175.06,20442.0,155.3661,155.446,154.9935,155.304,20442.0
2017-07-12 10:20:00,175.15,175.15,173.97,174.13,16338.0,155.3839,155.3839,154.337,154.479,16338.0
2017-07-12 10:25:00,174.12,174.24,173.09,173.26,18864.0,154.4701,154.5766,153.5563,153.7071,18864.0
2017-07-12 10:30:00,173.24,173.61,172.82,173.39,21450.0,153.6894,154.0176,153.3168,153.8225,21450.0
2017-07-12 10:35:00,173.39,173.5,172.53,173.0,42653.0,153.8225,153.9201,153.0595,153.4765,42653.0
2017-07-12 10:40:00,173.0,173.2,172.17,172.17,16527.0,153.4765,153.6539,152.7402,152.7402,16527.0
2017-07-12 10:45:00,172.14,172.28,170.77,171.09,71653.0,152.7135,152.8377,151.4981,151.782,71653.0
2017-07-12 10:50:00,171.17,171.51,169.65,169.65,60305.0,151.853,152.1546,150.5045,150.5045,60305.0
2017-07-12 10:55:00,169.68,171.14,169.68,170.08,25439.0,150.5312,151.8264,150.5312,150.886,25439.0
2017-07-12 11:00:00,170.08,170.99,170.08,170.99,32660.0,150.886,151.6933,150.886,151.6933,32660.0
2017-07-12 11:05:00,171.07,171.16,170.28,170.31,21295.0,151.7643,151.8441,151.0634,151.0901,21295.0
2017-07-12 11:10:00,170.44,170.72,170.02,170.42,16825.0,151.2054,151.4538,150.8328,151.1876,16825.0
2017-07-12 11:15:00,170.43,170.48,169.89,170.0,16019.0,151.1965,151.2409,150.7175,150.815,16019.0
2017-07-12 11:20:00,170.03,170.24,169.1,169.11,29605.0,150.8417,151.028,150.0166,150.0255,29605.0
2017-07-12 11:25:00,169.21,169.73,169.19,169.69,18175.0,150.1142,150.5755,150.0965,150.54,18175.0
2017-07-12 11:30:00,169.79,170.16,169.34,169.44,16175.0,150.6287,150.957,150.2295,150.3182,16175.0
2017-07-12 11:35:00,169.39,169.42,168.13,168.14,34209.0,150.2739,150.3005,149.1561,149.165,34209.0
2017-07-12 11:40:00,168.13,168.22,167.44,167.62,37480.0,149.1561,149.2359,148.5439,148.7036,37480.0
2017-07-12 11:45:00,167.7,168.34,167.61,168.21,14969.0,148.7746,149.3424,148.6948,149.2271,14969.0
2017-07-12 11:50:00,168.28,168.93,168.28,168.42,19944.0,149.2892,149.8658,149.2892,149.4134,19944.0
2017-07-12 11:55:00,168.52,169.38,168.47,169.28,19679.0,149.5021,150.265,149.4577,150.1763,19679.0
2017-07-12 12:00:00,169.25,170.04,169.25,169.97,20367.0,150.1497,150.8505,150.1497,150.7884,20367.0
2017-07-12 12:05:00,170.1,170.48,169.76,169.77,22286.0,150.9038,151.2409,150.6021,150.611,22286.0
2017-07-12 12:10:00,169.86,169.94,169.08,169.22,13939.0,150.6908,150.7618,149.9989,150.1231,13939.0
2017-07-12 12:15:00,169.21,169.95,169.21,169.95,11273.0,150.1142,150.7707,150.1142,150.7707,11273.0
2017-07-12 12:20:00,169.82,169.82,169.16,169.52,14722.0,150.6554,150.6554,150.0698,150.3892,14722.0
2017-07-12 12:25:00,169.48,169.6,168.84,168.91,9094.0,150.3537,150.4602,149.786,149.8481,9094.0
2017-07-12 12:30:00,168.91,170.02,168.88,170.0,15620.0,149.8481,150.8328,149.8214,150.815,15620.0
2017-07-12 12:35:00,170.06,170.34,169.64,169.64,12745.0,150.8683,151.1167,150.4957,150.4957,12745.0
2017-07-12 12:40:00,169.62,169.97,169.61,169.94,8701.0,150.4779,150.7884,150.4691,150.7618,8701.0
2017-07-12 12:45:00,169.93,170.19,169.78,170.03,18064.0,150.7529,150.9836,150.6199,150.8417,18064.0
2017-07-12 12:50:00,170.12,170.6,170.11,170.56,13384.0,150.9215,151.3473,150.9126,151.3118,13384.0
2017-07-12 12:55:00,170.67,171.01,170.61,170.84,21315.0,151.4094,151.7111,151.3562,151.5602,21315.0
2017-07-12 13:00:00,170.88,171.21,170.68,171.05,15514.0,151.5957,151.8885,151.4183,151.7466,15514.0
2017-07-12 13:05:00,171.11,171.12,170.86,171.08,5600.0,151.7998,151.8087,151.578,151.7732,5600.0
2017-07-12 13:10:00,171.05,171.05,170.37,170.37,6409.0,151.7466,151.7466,151.1433,151.1433,6409.0
2017-07-12 13:15:00,170.36,170.51,170.36,170.39,3399.0,151.1344,151.2675,151.1344,151.161,3399.0
2017-07-12 13:20:00,170.41,170.5,169.82,169.89,14220.0,151.1788,151.2586,150.6554,150.7175,14220.0
2017-07-12 13:25:00,169.88,170.19,169.88,170.19,5858.0,150.7086,150.9836,150.7086,150.9836,5858.0
2017-07-12 13:30:00,170.14,170.41,169.96,170.38,55473.0,150.9392,151.1788,150.7796,151.1522,55473.0
2017-07-12 13:35:00,170.38,170.49,170.35,170.4,9404.0,151.1522,151.2497,151.1255,151.1699,9404.0
2017-07-12 13:40:00,170.48,170.66,170.29,170.36,6377.0,151.2409,151.4006,151.0723,151.1344,6377.0
2017-07-12 13:45:00,170.28,170.41,170.12,170.21,8393.0,151.0634,151.1788,150.9215,151.0013,8393.0
2017-07-12 13:50:00,170.17,170.17,169.88,169.9,4004.0,150.9659,150.9659,150.7086,150.7263,4004.0
2017-07-12 13:55:00,169.99,170.23,169.96,170.2,7163.0,150.8062,151.0191,150.7796,150.9925,7163.0
2017-07-12 14:00:00,170.21,170.56,170.12,170.12,7167.0,151.0013,151.3118,150.9215,150.9215,7167.0
2017-07-12 14:05:00,170.19,170.38,170.05,170.23,9089.0,150.9836,151.1522,150.8594,151.0191,9089.0
2017-07-12 14:10:00,170.22,170.22,169.78,169.84,9804.0,151.0102,151.0102,150.6199,150.6731,9804.0
2017-07-12 14:15:00,169.8,170.32,169.8,170.05,10327.0,150.6376,151.0989,150.6376,150.8594,10327.0
2017-07-12 14:20:00,170.09,170.3,170.0,170.09,7556.0,150.8949,151.0812,150.815,150.8949,7556.0
2017-07-12 14:25:00,170.25,170.25,169.93,170.0,7645.0,151.0368,151.0368,150.7529,150.815,7645.0
2017-07-12 14:30:00,170.02,170.17,169.78,169.81,4860.0,150.8328,150.9659,150.6199,150.6465,4860.0
2017-07-12 14:35:00,169.9,170.11,169.6,169.63,10275.0,150.7263,150.9126,150.4602,150.4868,10275.0
2017-07-12 14:40:00,169.62,169.81,169.57,169.57,9933.0,150.4779,150.6465,150.4336,150.4336,9933.0
2017-07-12 14:45:00,169.63,169.66,169.52,169.56,9254.0,150.4868,150.5134,150.3892,150.4247,9254.0
2017-07-12 14:50:00,169.59,169.83,169.39,169.73,11640.0,150.4513,150.6642,150.2739,150.5755,11640.0
2017-07-12 14:55:00,169.78,169.84,169.54,169.83,9316.0,150.6199,150.6731,150.407,150.6642,9316.0
2017-07-12 15:00:00,169.83,169.83,169.4,169.52,14149.0,150.6642,150.6642,150.2828,150.3892,14149.0
2017-07-12 15:05:00,169.52,169.66,169.44,169.53,13955.0,150.3892,150.5134,150.3182,150.3981,13955.0
2017-07-12 15:10:00,169.49,169.55,169.23,169.31,10611.0,150.3626,150.4158,150.1319,150.2029,10611.0
2017-07-12 15:15:00,169.36,169.36,169.21,169.3,11981.0,150.2473,150.2473,150.1142,150.194,11981.0
2017-07-12 15:20:00,169.34,169.45,169.27,169.42,11029.0,150.2295,150.3271,150.1674,150.3005,11029.0
2017-07-12 15:25:00,169.44,169.47,169.33,169.36,12243.0,150.3182,150.3449,150.2207,150.2473,12243.0
2017-07-12 15:30:00,169.37,169.47,169.13,169.14,20401.0,150.2561,150.3449,150.0432,150.0521,20401.0
2017-07-12 15:35:00,169.15,169.26,169.06,169.06,15920.0,150.061,150.1586,149.9811,149.9811,15920.0
2017-07-12 15:40:00,169.06,169.33,168.97,169.27,21120.0,149.9811,150.2207,149.9013,150.1674,21120.0
2017-07-12 15:45:00,169.28,169.39,169.17,169.2,22736.0,150.1763,150.2739,150.0787,150.1053,22736.0
2017-07-12 15:50:00,169.2,169.22,168.66,168.66,45589.0,150.1053,150.1231,149.6263,149.6263,45589.0
2017-07-12 15:55:00,168.7,168.88,168.67,168.78,53178.0,149.6618,149.8214,149.6351,149.7327,53178.0
2017-07-13 09:30:00,168.77,170.19,168.61,169.45,11950.0,149.7239,150.9836,149.5819,150.3271,11950.0
2017-07-13 09:35:00,169.49,169.49,168.65,169.34,7290.0,150.3626,150.3626,149.6174,150.2295,7290.0
2017-07-13 09:40:00,169.46,170.31,169.34,169.98,6818.0,150.336,151.0901,150.2295,150.7973,6818.0
2017-07-13 09:45:00,169.5,170.06,169.12,170.06,6564.0,150.3715,150.8683,150.0344,150.8683,6564.0
2017-07-13 09:50:00,170.09,170.12,169.62,169.89,7977.0,150.8949,150.9215,150.4779,150.7175,7977.0
2017-07-13 09:55:00,170.04,170.34,169.61,170.32,28666.0,150.8505,151.1167,150.4691,151.0989,28666.0
2017-07-13 10:00:00,170.32,170.6,170.22,170.22,16195.0,151.0989,151.3473,151.0102,151.0102,16195.0
2017-07-13 10:05:00,170.19,170.2,169.52,169.53,17727.0,150.9836,150.9925,150.3892,150.3981,17727.0
2017-07-13 10:10:00,169.63,169.85,168.91,169.26,29783.0,150.4868,150.682,149.8481,150.1586,29783.0
2017-07-13 10:15:00,169.27,169.66,169.01,169.54,10733.0,150.1674,150.5134,149.9368,150.407,10733.0
2017-07-13 10:20:00,169.41,169.89,169.03,169.83,130216.0,150.2916,150.7175,149.9545,150.6642,130216.0
2017-07-13 10:25:00,169.83,170.22,169.79,170.11,19578.0,150.6642,151.0102,150.6287,150.9126,19578.0
2017-07-13 10:30:00,169.96,169.96,169.12,169.34,10300.0,150.7796,150.7796,150.0344,150.2295,10300.0
2017-07-13 10:35:00,169.5,169.74,169.3,169.43,7325.0,150.3715,150.5844,150.194,150.3094,7325.0
2017-07-13 10:40:00,169.42,170.07,169.42,169.75,10595.0,150.3005,150.8771,150.3005,150.5933,10595.0
2017-07-13 10:45:00,169.75,169.89,169.48,169.69,18800.0,150.5933,150.7175,150.3537,150.54,18800.0
2017-07-13 10:50:00,169.64,170.4,169.56,170.2,12547.0,150.4957,151.1699,150.4247,150.9925,12547.0
2017-07-13 10:55:00,170.14,170.8,170.13,170.35,7359.0,150.9392,151.5248,150.9304,151.1255,7359.0
2017-07-13 11:00:00,170.42,170.69,170.24,170.42,22640.0,151.1876,151.4272,151.028,151.1876,22640.0
2017-07-13 11:05:00,170.44,170.64,169.97,169.97,6736.0,151.2054,151.3828,150.7884,150.7884,6736.0
2017-07-13 11:10:00,169.87,170.0,169.41,169.63,12655.0,150.6997,150.815,150.2916,150.4868,12655.0
2017-07-13 11:15:00,169.63,169.77,169.18,169.77,19551.0,150.4868,150.611,150.0876,150.611,19551.0
2017-07-13 11:20:00,169.78,169.8,169.23,169.23,5401.0,150.6199,150.6376,150.1319,150.1319,5401.0
2017-07-13 11:25:00,169.39,169.69,169.39,169.69,8064.0,150.2739,150.54,150.2739,150.54,8064.0
2017-07-13 11:30:00,169.61,169.78,169.44,169.64,10025.0,150.4691,150.6199,150.3182,150.4957,10025.0
2017-07-13 11:35:00,169.67,169.79,169.46,169.79,8407.0,150.5223,150.6287,150.336,150.6287,8407.0
2017-07-13 11:40:00,169.8,170.07,169.69,170.05,5500.0,150.6376,150.8771,150.54,150.8594,5500.0
2017-07-13 11:45:00,170.01,170.12,169.94,170.12,2875.0,150.8239,150.9215,150.7618,150.9215,2875.0
2017-07-13 11:50:00,170.05,170.55,169.98,170.5,54950.0,150.8594,151.303,150.7973,151.2586,54950.0
2017-07-13 11:55:00,170.47,170.93,170.47,170.77,10036.0,151.232,151.6401,151.232,151.4981,10036.0
2017-07-13 12:00:00,170.75,170.98,170.52,170.7,13539.0,151.4804,151.6845,151.2764,151.436,13539.0
2017-07-13 12:05:00,170.69,170.69,170.37,170.41,11180.0,151.4272,151.4272,151.1433,151.1788,11180.0
2017-07-13 12:10:00,170.42,170.65,170.41,170.54,3900.0,151.1876,151.3917,151.1788,151.2941,3900.0
2017-07-13 12:15:00,170.5,170.73,170.29,170.32,19829.0,151.2586,151.4627,151.0723,151.0989,19829.0
2017-07-13 12:20:00,170.35,170.66,170.23,170.66,5592.0,151.1255,151.4006,151.0191,151.4006,5592.0
2017-07-13 12:25:00,170.66,170.86,170.47,170.86,8783.0,151.4006,151.578,151.232,151.578,8783.0
2017-07-13 12:30:00,170.81,170.9,170.49,170.51,9475.0,151.5336,151.6135,151.2497,151.2675,9475.0
2017-07-13 12:35:00,170.56,170.61,170.28,170.3,5117.0,151.3118,151.3562,151.0634,151.0812,5117.0
2017-07-13 12:40:00,170.25,170.28,169.92,169.99,31186.0,151.0368,151.0634,150.7441,150.8062,31186.0
2017-07-13 12:45:00,169.92,170.1,169.91,170.06,2800.0,150.7441,150.9038,150.7352,150.8683,2800.0
2017-07-13 12:50:00,170.09,170.14,169.85,169.85,4031.0,150.8949,150.9392,150.682,150.682,4031.0
2017-07-13 12:55:00,169.98,170.1,169.79,169.79,4747.0,150.7973,150.9038,150.6287,150.6287,4747.0
2017-07-13 13:00:00,169.82,169.82,169.53,169.61,7499.0,150.6554,150.6554,150.3981,150.4691,7499.0
2017-07-13 13:05:00,169.66,169.76,169.45,169.59,11512.0,150.5134,150.6021,150.3271,150.4513,11512.0
2017-07-13 13:10:00,169.64,169.71,169.6,169.62,4300.0,150.4957,150.5578,150.4602,150.4779,4300.0
2017-07-13 13:15:00,169.56,169.77,169.55,169.77,3400.0,150.4247,150.611,150.4158,150.611,3400.0
2017-07-13 13:20:00,169.84,169.95,169.64,169.77,10769.0,150.6731,150.7707,150.4957,150.611,10769.0
2017-07-13 13:25:00,169.83,169.9,169.53,169.61,19932.0,150.6642,150.7263,150.3981,150.4691,19932.0
2017-07-13 13:30:00,169.58,169.67,169.42,169.42,4499.0,150.4424,150.5223,150.3005,150.3005,4499.0
2017-07-13 13:35:00,169.37,169.45,168.95,169.11,21360.0,150.2561,150.3271,149.8835,150.0255,21360.0
2017-07-13 13:40:00,169.06,169.34,168.97,169.33,3925.0,149.9811,150.2295,149.9013,150.2207,3925.0
2017-07-13 13:45:00,169.34,169.76,169.33,169.59,5221.0,150.2295,150.6021,150.2207,150.4513,5221.0
2017-07-13 13:50:00,169.58,169.6,169.11,169.55,13457.0,150.4424,150.4602,150.0255,150.4158,13457.0
2017-07-13 13:55:00,169.63,170.0,169.55,169.81,9450.0,150.4868,150.815,150.4158,150.6465,9450.0
2017-07-13 14:00:00,169.89,170.23,169.89,170.15,49687.0,150.7175,151.0191,150.7175,150.9481,49687.0
2017-07-13 14:05:00,170.18,170.62,170.18,170.61,6954.0,150.9747,151.3651,150.9747,151.3562,6954.0
2017-07-13 14:10:00,170.62,170.62,170.16,170.24,6463.0,151.3651,151.3651,150.957,151.028,6463.0
2017-07-13 14:15:00,170.23,170.33,170.23,170.31,1900.0,151.0191,151.1078,151.0191,151.0901,1900.0
2017-07-13 14:20:00,170.34,170.48,170.17,170.47,8176.0,151.1167,151.2409,150.9659,151.232,8176.0
2017-07-13 14:25:00,170.4,170.59,170.39,170.49,3958.0,151.1699,151.3385,151.161,151.2497,3958.0
2017-07-13 14:30:00,170.35,170.35,170.06,170.19,4205.0,151.1255,151.1255,150.8683,150.9836,4205.0
2017-07-13 14:35:00,170.16,170.33,170.07,170.29,7428.0,150.957,151.1078,150.8771,151.0723,7428.0
2017-07-13 14:40:00,170.29,170.36,170.15,170.15,5455.0,151.0723,151.1344,150.9481,150.9481,5455.0
2017-07-13 14:45:00,170.11,170.11,169.58,169.58,7817.0,150.9126,150.9126,150.4424,150.4424,7817.0
2017-07-13 14:50:00,169.55,169.82,169.52,169.68,9878.0,150.4158,150.6554,150.3892,150.5312,9878.0
2017-07-13 14:55:00,169.73,169.74,169.35,169.52,9123.0,150.5755,150.5844,150.2384,150.3892,9123.0
2017-07-13 15:00:00,169.55,169.82,169.48,169.66,30483.0,150.4158,150.6554,150.3537,150.5134,30483.0
2017-07-13 15:05:00,169.71,169.99,169.67,169.99,4397.0,150.5578,150.8062,150.5223,150.8062,4397.0
2017-07-13 15:10:00,170.02,170.21,169.95,170.21,7301.0,150.8328,151.0013,150.7707,151.0013,7301.0
2017-07-13 15:15:00,170.25,170.25,169.94,170.15,5625.0,151.0368,151.0368,150.7618,150.9481,5625.0
2017-07-13 15:20:00,170.07,170.23,170.07,170.23,7997.0,150.8771,151.0191,150.8771,151.0191,7997.0
2017-07-13 15:25:00,170.24,170.44,170.17,170.44,6966.0,151.028,151.2054,150.9659,151.2054,6966.0
2017-07-13 15:30:00,170.33,170.4,170.28,170.33,6336.0,151.1078,151.1699,151.0634,151.1078,6336.0
2017-07-13 15:35:00,170.35,170.4,170.27,170.33,14337.0,151.1255,151.1699,151.0546,151.1078,14337.0
2017-07-13 15:40:00,170.31,170.5,170.31,170.41,18004.0,151.0901,151.2586,151.0901,151.1788,18004.0
2017-07-13 15:45:00,170.44,170.56,170.37,170.46,15323.0,151.2054,151.3118,151.1433,151.2231,15323.0
2017-07-13 15:50:00,170.44,170.46,170.29,170.46,23588.0,151.2054,151.2231,151.0723,151.2231,23588.0
2017-07-13 15:55:00,170.47,170.51,170.18,170.29,53572.0,151.232,151.2675,150.9747,151.0723,53572.0
2017-07-14 09:30:00,170.95,171.84,170.95,171.84,6849.0,151.6578,152.4474,151.6578,152.4474,6849.0
2017-07-14 09:35:00,171.84,171.99,171.32,171.82,14526.0,152.4474,152.5805,151.9861,152.4297,14526.0
2017-07-14 09:40:00,171.8,171.93,171.44,171.5,4409.0,152.4119,152.5272,152.0925,152.1458,4409.0
2017-07-14 09:45:00,171.4,171.58,171.22,171.58,5100.0,152.0571,152.2167,151.8974,152.2167,5100.0
2017-07-14 09:50:00,171.63,171.85,171.39,171.5,14107.0,152.2611,152.4563,152.0482,152.1458,14107.0
2017-07-14 09:55:00,171.58,171.58,170.93,171.06,12289.0,152.2167,152.2167,151.6401,151.7554,12289.0
2017-07-14 10:00:00,170.82,171.43,170.66,171.43,3991.0,151.5425,152.0837,151.4006,152.0837,3991.0
2017-07-14 10:05:00,171.26,171.38,170.97,171.08,10880.0,151.9329,152.0393,151.6756,151.7732,10880.0
2017-07-14 10:10:00,171.1,171.36,170.88,170.88,15311.0,151.7909,152.0216,151.5957,151.5957,15311.0
2017-07-14 10:15:00,170.91,170.91,170.27,170.28,17600.0,151.6224,151.6224,151.0546,151.0634,17600.0
2017-07-14 10:20:00,170.27,170.5,170.23,170.47,3143.0,151.0546,151.2586,151.0191,151.232,3143.0
2017-07-14 10:25:00,170.53,170.53,170.19,170.5,3400.0,151.2852,151.2852,150.9836,151.2586,3400.0
2017-07-14 10:30:00,170.32,170.44,170.12,170.44,1800.0,151.0989,151.2054,150.9215,151.2054,1800.0
2017-07-14 10:35:00,170.5,170.5,170.12,170.12,2289.0,151.2586,151.2586,150.9215,150.9215,2289.0
2017-07-14 10:40:00,170.12,170.33,170.05,170.23,11641.0,150.9215,151.1078,150.8594,151.0191,11641.0
2017-07-14 10:45:00,170.35,170.52,170.31,170.43,2300.0,151.1255,151.2764,151.0901,151.1965,2300.0
2017-07-14 10:50:00,170.49,170.86,170.49,170.83,3800.0,151.2497,151.578,151.2497,151.5514,3800.0
2017-07-14 10:55:00,170.84,170.89,170.61,170.61,2049.0,151.5602,151.6046,151.3562,151.3562,2049.0
2017-07-14 11:00:00,170.58,170.92,170.51,170.83,15137.0,151.3296,151.6312,151.2675,151.5514,15137.0
2017-07-14 11:05:00,170.73,170.92,170.73,170.86,3700.0,151.4627,151.6312,151.4627,151.578,3700.0
2017-07-14 11:10:00,170.85,170.85,170.61,170.61,1100.0,151.5691,151.5691,151.3562,151.3562,1100.0
2017-07-14 11:15:00,170.57,170.92,170.51,170.73,7384.0,151.3207,151.6312,151.2675,151.4627,7384.0
2017-07-14 11:20:00,170.88,170.98,170.71,170.96,9161.0,151.5957,151.6845,151.4449,151.6667,9161.0
2017-07-14 11:25:00,170.95,171.0,170.77,170.9,6022.0,151.6578,151.7022,151.4981,151.6135,6022.0
2017-07-14 11:30:00,170.9,171.0,170.69,170.83,6989.0,151.6135,151.7022,151.4272,151.5514,6989.0
2017-07-14 11:35:00,170.79,171.13,170.79,171.13,7257.0,151.5159,151.8175,151.5159,151.8175,7257.0
2017-07-14 11:40:00,171.07,171.11,170.87,170.87,3828.0,151.7643,151.7998,151.5869,151.5869,3828.0
2017-07-14 11:45:00,170.86,171.16,170.78,171.0,4236.0,151.578,151.8441,151.507,151.7022,4236.0
2017-07-14 11:50:00,171.03,171.03,170.83,170.91,1395.0,151.7288,151.7288,151.5514,151.6224,1395.0
2017-07-14 11:55:00,170.93,171.32,170.91,170.91,9687.0,151.6401,151.9861,151.6224,151.6224,9687.0
2017-07-14 12:00:00,170.9,171.15,170.89,171.02,12600.0,151.6135,151.8353,151.6046,151.7199,12600.0
2017-07-14 12:05:00,171.17,171.48,171.04,171.39,10263.0,151.853,152.128,151.7377,152.0482,10263.0
2017-07-14 12:10:00,171.39,171.57,171.36,171.4,4042.0,152.0482,152.2079,152.0216,152.0571,4042.0
2017-07-14 12:15:00,171.32,171.39,171.23,171.39,2300.0,151.9861,152.0482,151.9062,152.0482,2300.0
2017-07-14 12:20:00,171.37,171.54,171.37,171.5,1800.0,152.0304,152.1813,152.0304,152.1458,1800.0
2017-07-14 12:25:00,171.45,171.45,171.3,171.3,2700.0,152.1014,152.1014,151.9683,151.9683,2700.0
2017-07-14 12:30:00,171.31,171.39,171.31,171.34,500.0,151.9772,152.0482,151.9772,152.0038,500.0
2017-07-14 12:35:00,171.39,171.54,171.31,171.54,3343.0,152.0482,152.1813,151.9772,152.1813,3343.0
2017-07-14 12:40:00,171.53,171.54,171.28,171.3,1890.0,152.1724,152.1813,151.9506,151.9683,1890.0
2017-07-14 12:45:00,171.26,171.6,171.26,171.59,16430.0,151.9329,152.2345,151.9329,152.2256,16430.0
2017-07-14 12:50:00,171.55,171.58,171.4,171.54,4600.0,152.1901,152.2167,152.0571,152.1813,4600.0
2017-07-14 12:55:00,171.54,171.62,171.44,171.51,6319.0,152.1813,152.2522,152.0925,152.1546,6319.0
2017-07-14 13:00:00,171.45,171.52,171.44,171.52,400.0,152.1014,152.1635,152.0925,152.1635,400.0
2017-07-14 13:05:00,171.49,171.61,171.49,171.61,600.0,152.1369,152.2434,152.1369,152.2434,600.0
2017-07-14 13:10:00,171.61,171.68,171.54,171.61,1400.0,152.2434,152.3055,152.1813,152.2434,1400.0
2017-07-14 13:15:00,171.63,171.84,171.63,171.77,2501.0,152.2611,152.4474,152.2611,152.3853,2501.0
2017-07-14 13:20:00,171.85,171.85,171.42,171.42,8119.0,152.4563,152.4563,152.0748,152.0748,8119.0
2017-07-14 13:25:00,171.47,171.47,171.19,171.19,5049.0,152.1192,152.1192,151.8708,151.8708,5049.0
2017-07-14 13:30:00,171.28,171.34,171.23,171.3,700.0,151.9506,152.0038,151.9062,151.9683,700.0
2017-07-14 13:35:00,171.3,171.31,171.16,171.31,1817.0,151.9683,151.9772,151.8441,151.9772,1817.0
2017-07-14 13:40:00,171.37,171.47,171.37,171.46,600.0,152.0304,152.1192,152.0304,152.1103,600.0
2017-07-14 13:45:00,171.4,171.45,171.27,171.36,2000.0,152.0571,152.1014,151.9417,152.0216,2000.0
2017-07-14 13:50:00,171.42,171.42,171.21,171.32,1526.0,152.0748,152.0748,151.8885,151.9861,1526.0
2017-07-14 13:55:00,171.35,171.47,171.35,171.35,968.0,152.0127,152.1192,152.0127,152.0127,968.0
2017-07-14 14:00:00,171.5,171.5,171.33,171.33,20805.0,152.1458,152.1458,151.995,151.995,20805.0
2017-07-14 14:05:00,171.33,171.41,171.27,171.27,4110.0,151.995,152.0659,151.9417,151.9417,4110.0
2017-07-14 14:10:00,171.24,171.32,171.13,171.29,5200.0,151.9151,151.9861,151.8175,151.9595,5200.0
2017-07-14 14:15:00,171.27,171.31,171.21,171.29,3319.0,151.9417,151.9772,151.8885,151.9595,3319.0
2017-07-14 14:20:00,171.27,171.58,171.24,171.56,9104.0,151.9417,152.2167,151.9151,152.199,9104.0
2017-07-14 14:25:00,171.6,171.64,171.51,171.54,5800.0,152.2345,152.27,152.1546,152.1813,5800.0
2017-07-14 14:30:00,171.6,171.63,171.55,171.62,8053.0,152.2345,152.2611,152.1901,152.2522,8053.0
2017-07-14 14:35:00,171.61,171.82,171.53,171.81,18198.0,152.2434,152.4297,152.1724,152.4208,18198.0
2017-07-14 14:40:00,171.83,172.02,171.73,171.95,6225.0,152.4385,152.6071,152.3498,152.545,6225.0
2017-07-14 14:45:00,171.95,171.95,171.62,171.89,5790.0,152.545,152.545,152.2522,152.4918,5790.0
2017-07-14 14:50:00,171.81,172.09,171.81,172.03,5306.0,152.4208,152.6692,152.4208,152.616,5306.0
2017-07-14 14:55:00,172.11,172.2,172.03,172.15,5500.0,152.6869,152.7668,152.616,152.7224,5500.0
2017-07-14 15:00:00,172.11,172.33,172.1,172.33,3361.0,152.6869,152.8821,152.6781,152.8821,3361.0
2017-07-14 15:05:00,172.26,172.33,172.15,172.26,5805.0,152.82,152.8821,152.7224,152.82,5805.0
2017-07-14 15:10:00,172.18,172.21,172.1,172.14,7528.0,152.749,152.7756,152.6781,152.7135,7528.0
2017-07-14 15:15:00,172.16,172.33,172.13,172.33,11426.0,152.7313,152.8821,152.7047,152.8821,11426.0
2017-07-14 15:20:00,172.3,172.4,172.25,172.4,4625.0,152.8555,152.9442,152.8111,152.9442,4625.0
2017-07-14 15:25:00,172.41,172.49,172.35,172.4,4689.0,152.9531,153.024,152.8998,152.9442,4689.0
2017-07-14 15:30:00,172.36,172.59,172.36,172.54,25597.0,152.9087,153.1128,152.9087,153.0684,25597.0
2017-07-14 15:35:00,172.54,172.64,172.49,172.62,8610.0,153.0684,153.1571,153.024,153.1394,8610.0
2017-07-14 15:40:00,172.62,172.63,172.43,172.47,12314.0,153.1394,153.1482,152.9708,153.0063,12314.0
2017-07-14 15:45:00,172.49,172.5,172.1,172.1,15602.0,153.024,153.0329,152.6781,152.6781,15602.0
2017-07-14 15:50:00,172.1,172.14,171.96,172.02,21902.0,152.6781,152.7135,152.5539,152.6071,21902.0
2017-07-14 15:55:00,172.03,172.05,171.86,171.9,64023.0,152.616,152.6337,152.4651,152.5006,64023.0
2017-07-17 09:30:00,171.95,171.95,170.68,170.68,22902.0,152.545,152.545,151.4183,151.4183,22902.0
2017-07-17 09:35:00,170.51,171.5,170.51,171.3,18009.0,151.2675,152.1458,151.2675,151.9683,18009.0
2017-07-17 09:40:00,171.48,171.5,170.81,171.4,40100.0,152.128,152.1458,151.5336,152.0571,40100.0
2017-07-17 09:45:00,171.47,171.6,170.86,171.31,27760.0,152.1192,152.2345,151.578,151.9772,27760.0
2017-07-17 09:50:00,171.35,172.46,171.27,172.46,19168.0,152.0127,152.9974,151.9417,152.9974,19168.0
2017-07-17 09:55:00,172.45,173.11,172.44,172.76,11707.0,152.9886,153.5741,152.9797,153.2636,11707.0
2017-07-17 10:00:00,172.71,173.13,172.71,172.76,12705.0,153.2192,153.5918,153.2192,153.2636,12705.0
2017-07-17 10:05:00,172.8,173.0,172.52,172.63,10504.0,153.2991,153.4765,153.0507,153.1482,10504.0
2017-07-17 10:10:00,172.58,173.22,172.43,173.22,10204.0,153.1039,153.6717,152.9708,153.6717,10204.0
2017-07-17 10:15:00,173.19,173.35,172.86,172.93,13556.0,153.645,153.787,153.3523,153.4144,13556.0
2017-07-17 10:20:00,172.98,173.08,172.81,172.89,13410.0,153.4587,153.5475,153.3079,153.3789,13410.0
2017-07-17 10:25:00,172.87,173.64,172.87,173.35,15089.0,153.3612,154.0443,153.3612,153.787,15089.0
2017-07-17 10:30:00,173.36,173.96,173.36,173.95,8950.0,153.7959,154.3281,153.7959,154.3193,8950.0
2017-07-17 10:35:00,173.99,174.1,173.81,173.97,25349.0,154.3548,154.4524,154.1951,154.337,25349.0
2017-07-17 10:40:00,173.9,174.02,173.49,173.62,11360.0,154.2749,154.3814,153.9112,154.0265,11360.0
2017-07-17 10:45:00,173.62,173.62,173.49,173.5,10959.0,154.0265,154.0265,153.9112,153.9201,10959.0
2017-07-17 10:50:00,173.53,173.85,173.38,173.79,9794.0,153.9467,154.2306,153.8136,154.1773,9794.0
2017-07-17 10:55:00,173.78,173.82,173.54,173.59,6319.0,154.1685,154.2039,153.9555,153.9999,6319.0
2017-07-17 11:00:00,173.49,173.49,173.13,173.13,1600.0,153.9112,153.9112,153.5918,153.5918,1600.0
2017-07-17 11:05:00,173.18,173.27,173.06,173.06,3520.0,153.6362,153.716,153.5297,153.5297,3520.0
2017-07-17 11:10:00,173.03,173.24,172.96,173.03,7406.0,153.5031,153.6894,153.441,153.5031,7406.0
2017-07-17 11:15:00,172.88,172.88,172.85,172.85,300.0,153.37,153.37,153.3434,153.3434,300.0
2017-07-17 11:20:00,172.94,172.96,172.58,172.58,11123.0,153.4233,153.441,153.1039,153.1039,11123.0
2017-07-17 11:25:00,172.59,172.68,172.53,172.55,8230.0,153.1128,153.1926,153.0595,153.0773,8230.0
2017-07-17 11:30:00,172.5,172.5,172.36,172.38,1400.0,153.0329,153.0329,152.9087,152.9265,1400.0
2017-07-17 11:35:00,172.25,172.26,172.03,172.18,8300.0,152.8111,152.82,152.616,152.749,8300.0
2017-07-17 11:40:00,172.16,172.22,172.13,172.19,1700.0,152.7313,152.7845,152.7047,152.7579,1700.0
2017-07-17 11:45:00,172.22,172.32,171.93,171.93,3567.0,152.7845,152.8732,152.5272,152.5272,3567.0
2017-07-17 11:50:00,171.83,171.84,171.69,171.69,7376.0,152.4385,152.4474,152.3143,152.3143,7376.0
2017-07-17 11:55:00,171.67,171.93,171.64,171.86,8567.0,152.2966,152.5272,152.27,152.4651,8567.0
2017-07-17 12:00:00,171.89,172.07,171.74,171.74,12070.0,152.4918,152.6514,152.3587,152.3587,12070.0
2017-07-17 12:05:00,171.69,171.69,171.31,171.31,3690.0,152.3143,152.3143,151.9772,151.9772,3690.0
2017-07-17 12:10:00,171.32,171.53,171.24,171.24,11729.0,151.9861,152.1724,151.9151,151.9151,11729.0
2017-07-17 12:15:00,171.15,171.23,171.02,171.02,2131.0,151.8353,151.9062,151.7199,151.7199,2131.0
2017-07-17 12:20:00,171.11,171.4,171.03,171.23,26767.0,151.7998,152.0571,151.7288,151.9062,26767.0
2017-07-17 12:25:00,171.22,171.45,171.01,171.43,14565.0,151.8974,152.1014,151.7111,152.0837,14565.0
2017-07-17 12:30:00,171.37,172.18,171.07,171.76,18061.0,152.0304,152.749,151.7643,152.3764,18061.0
2017-07-17 12:35:00,171.75,171.94,171.68,171.74,4004.0,152.3676,152.5361,152.3055,152.3587,4004.0
2017-07-17 12:40:00,171.85,171.94,171.67,171.85,4800.0,152.4563,152.5361,152.2966,152.4563,4800.0
2017-07-17 12:45:00,171.74,172.01,171.67,171.77,4392.0,152.3587,152.5982,152.2966,152.3853,4392.0
2017-07-17 12:50:00,171.78,171.79,171.52,171.52,4445.0,152.3942,152.403,152.1635,152.1635,4445.0
2017-07-17 12:55:00,171.59,171.79,171.39,171.67,13426.0,152.2256,152.403,152.0482,152.2966,13426.0
2017-07-17 13:00:00,171.61,171.65,171.47,171.61,6050.0,152.2434,152.2788,152.1192,152.2434,6050.0
2017-07-17 13:05:00,171.61,171.86,171.61,171.81,10441.0,152.2434,152.4651,152.2434,152.4208,10441.0
2017-07-17 13:10:00,171.84,173.01,171.81,172.31,21597.0,152.4474,153.4854,152.4208,152.8644,21597.0
2017-07-17 13:15:00,172.34,172.39,172.05,172.06,4567.0,152.891,152.9353,152.6337,152.6426,4567.0
2017-07-17 13:20:00,172.05,172.26,172.02,172.19,3624.0,152.6337,152.82,152.6071,152.7579,3624.0
2017-07-17 13:25:00,172.25,172.35,172.21,172.21,2844.0,152.8111,152.8998,152.7756,152.7756,2844.0
2017-07-17 13:30:00,172.11,172.36,172.07,172.3,5211.0,152.6869,152.9087,152.6514,152.8555,5211.0
2017-07-17 13:35:00,172.21,172.52,172.17,172.44,4099.0,152.7756,153.0507,152.7402,152.9797,4099.0
2017-07-17 13:40:00,172.46,172.72,172.46,172.67,5471.0,152.9974,153.2281,152.9974,153.1837,5471.0
2017-07-17 13:45:00,172.69,172.81,172.62,172.66,7450.0,153.2015,153.3079,153.1394,153.1749,7450.0
2017-07-17 13:50:00,172.67,172.73,172.61,172.73,3603.0,153.1837,153.237,153.1305,153.237,3603.0
2017-07-17 13:55:00,172.69,172.94,172.69,172.87,8064.0,153.2015,153.4233,153.2015,153.3612,8064.0
2017-07-17 14:00:00,172.9,173.22,172.89,173.16,8331.0,153.3878,153.6717,153.3789,153.6184,8331.0
2017-07-17 14:05:00,173.13,173.33,173.13,173.28,8850.0,153.5918,153.7692,153.5918,153.7249,8850.0
2017-07-17 14:10:00,173.24,173.43,173.14,173.43,5581.0,153.6894,153.858,153.6007,153.858,5581.0
2017-07-17 14:15:00,173.43,173.43,173.03,173.05,7400.0,153.858,153.858,153.5031,153.5208,7400.0
2017-07-17 14:20:00,173.04,173.06,172.95,172.97,5129.0,153.512,153.5297,153.4321,153.4499,5129.0
2017-07-17 14:25:00,172.98,173.16,172.95,173.16,7208.0,153.4587,153.6184,153.4321,153.6184,7208.0
2017-07-17 14:30:00,173.12,173.13,172.8,172.8,3628.0,153.5829,153.5918,153.2991,153.2991,3628.0
2017-07-17 14:35:00,172.84,172.92,172.78,172.89,12091.0,153.3345,153.4055,153.2813,153.3789,12091.0
2017-07-17 14:40:00,172.86,172.97,172.69,172.69,6101.0,153.3523,153.4499,153.2015,153.2015,6101.0
2017-07-17 14:45:00,172.73,172.8,172.54,172.55,12471.0,153.237,153.2991,153.0684,153.0773,12471.0
2017-07-17 14:50:00,172.51,172.7,172.51,172.7,12897.0,153.0418,153.2103,153.0418,153.2103,12897.0
2017-07-17 14:55:00,172.68,172.68,172.25,172.34,7928.0,153.1926,153.1926,152.8111,152.891,7928.0
2017-07-17 15:00:00,172.38,172.42,172.09,172.09,4769.0,152.9265,152.9619,152.6692,152.6692,4769.0
2017-07-17 15:05:00,172.09,172.16,171.9,171.9,7136.0,152.6692,152.7313,152.5006,152.5006,7136.0
2017-07-17 15:10:00,171.87,171.94,171.83,171.94,3550.0,152.474,152.5361,152.4385,152.5361,3550.0
2017-07-17 15:15:00,171.94,172.11,171.93,172.07,11505.0,152.5361,152.6869,152.5272,152.6514,11505.0
2017-07-17 15:20:00,172.06,172.11,171.95,171.97,7137.0,152.6426,152.6869,152.545,152.5627,7137.0
2017-07-17 15:25:00,171.89,171.97,171.71,171.74,5250.0,152.4918,152.5627,152.3321,152.3587,5250.0
2017-07-17 15:30:00,171.73,171.83,171.66,171.69,8500.0,152.3498,152.4385,152.2877,152.3143,8500.0
2017-07-17 15:35:00,171.7,171.75,171.59,171.68,9161.0,152.3232,152.3676,152.2256,152.3055,9161.0
2017-07-17 15:40:00,171.65,171.74,171.65,171.68,12723.0,152.2788,152.3587,152.2788,152.3055,12723.0
2017-07-17 15:45:00,171.69,171.7,171.51,171.54,21817.0,152.3143,152.3232,152.1546,152.1813,21817.0
2017-07-17 15:50:00,171.53,172.17,171.53,172.05,50101.0,152.1724,152.7402,152.1724,152.6337,50101.0
2017-07-17 15:55:00,172.05,172.39,171.98,172.18,72429.0,152.6337,152.9353,152.5716,152.749,72429.0
2017-07-18 09:30:00,171.73,172.99,171.5,171.96,10670.0,152.3498,153.4676,152.1458,152.5539,10670.0
2017-07-18 09:35:00,172.23,172.62,171.9,172.27,17810.0,152.7934,153.1394,152.5006,152.8289,17810.0
2017-07-18 09:40:00,172.46,172.8,171.97,171.97,27830.0,152.9974,153.2991,152.5627,152.5627,27830.0
2017-07-18 09:45:00,172.27,172.27,171.2,172.02,19870.0,152.8289,152.8289,151.8796,152.6071,19870.0
2017-07-18 09:50:00,171.89,172.24,171.55,172.23,49089.0,152.4918,152.8023,152.1901,152.7934,49089.0
2017-07-18 09:55:00,172.23,172.37,171.72,171.97,12319.0,152.7934,152.9176,152.3409,152.5627,12319.0
2017-07-18 10:00:00,172.08,172.09,171.6,171.74,12125.0,152.6603,152.6692,152.2345,152.3587,12125.0
2017-07-18 10:05:00,171.67,171.95,171.47,171.87,11919.0,152.2966,152.545,152.1192,152.474,11919.0
2017-07-18 10:10:00,171.85,172.41,171.85,172.31,14079.0,152.4563,152.9531,152.4563,152.8644,14079.0
2017-07-18 10:15:00,172.43,173.16,172.31,173.03,32438.0,152.9708,153.6184,152.8644,153.5031,32438.0
2017-07-18 10:20:00,172.93,173.2,172.9,173.04,17540.0,153.4144,153.6539,153.3878,153.512,17540.0
2017-07-18 10:25:00,172.97,173.11,172.64,172.67,12170.0,153.4499,153.5741,153.1571,153.1837,12170.0
2017-07-18 10:30:00,172.65,172.65,172.05,172.08,14396.0,153.166,153.166,152.6337,152.6603,14396.0
2017-07-18 10:35:00,172.01,172.46,171.99,172.21,14512.0,152.5982,152.9974,152.5805,152.7756,14512.0
2017-07-18 10:40:00,172.18,172.18,171.55,171.74,8565.0,152.749,152.749,152.1901,152.3587,8565.0
2017-07-18 10:45:00,171.72,171.97,171.71,171.74,6930.0,152.3409,152.5627,152.3321,152.3587,6930.0
2017-07-18 10:50:00,171.87,172.31,171.74,172.22,8834.0,152.474,152.8644,152.3587,152.7845,8834.0
2017-07-18 10:55:00,172.18,172.69,172.01,172.69,7700.0,152.749,153.2015,152.5982,153.2015,7700.0
2017-07-18 11:00:00,172.65,172.97,172.44,172.7,14820.0,153.166,153.4499,152.9797,153.2103,14820.0
2017-07-18 11:05:00,172.75,173.05,172.59,173.05,4200.0,153.2547,153.5208,153.1128,153.5208,4200.0
2017-07-18 11:10:00,172.99,173.1,172.8,172.84,11122.0,153.4676,153.5652,153.2991,153.3345,11122.0
2017-07-18 11:15:00,172.97,173.19,172.8,173.03,9524.0,153.4499,153.645,153.2991,153.5031,9524.0
2017-07-18 11:20:00,172.98,173.65,172.8,173.51,11771.0,153.4587,154.0531,153.2991,153.9289,11771.0
2017-07-18 11:25:00,173.48,173.79,173.47,173.75,18893.0,153.9023,154.1773,153.8934,154.1418,18893.0
2017-07-18 11:30:00,173.83,173.99,173.71,173.8,26911.0,154.2128,154.3548,154.1064,154.1862,26911.0
2017-07-18 11:35:00,173.8,173.96,173.73,173.76,8974.0,154.1862,154.3281,154.1241,154.1507,8974.0
2017-07-18 11:40:00,173.78,173.82,173.42,173.49,10903.0,154.1685,154.2039,153.8491,153.9112,10903.0
2017-07-18 11:45:00,173.49,173.59,173.12,173.33,12883.0,153.9112,153.9999,153.5829,153.7692,12883.0
2017-07-18 11:50:00,173.28,173.42,173.07,173.33,19232.0,153.7249,153.8491,153.5386,153.7692,19232.0
2017-07-18 11:55:00,173.21,173.57,173.19,173.22,13000.0,153.6628,153.9822,153.645,153.6717,13000.0
2017-07-18 12:00:00,173.19,173.19,172.63,172.87,17719.0,153.645,153.645,153.1482,153.3612,17719.0
2017-07-18 12:05:00,172.87,172.91,172.68,172.81,20673.0,153.3612,153.3966,153.1926,153.3079,20673.0
2017-07-18 12:10:00,172.78,172.81,172.49,172.55,16584.0,153.2813,153.3079,153.024,153.0773,16584.0
2017-07-18 12:15:00,172.63,172.71,172.45,172.6,14142.0,153.1482,153.2192,152.9886,153.1216,14142.0
2017-07-18 12:20:00,172.59,172.64,172.47,172.51,17153.0,153.1128,153.1571,153.0063,153.0418,17153.0
2017-07-18 12:25:00,172.53,172.63,172.48,172.59,17767.0,153.0595,153.1482,153.0152,153.1128,17767.0
2017-07-18 12:30:00,172.59,172.88,172.46,172.56,40423.0,153.1128,153.37,152.9974,153.0861,40423.0
2017-07-18 12:35:00,172.51,172.58,172.41,172.58,3804.0,153.0418,153.1039,152.9531,153.1039,3804.0
2017-07-18 12:40:00,172.55,172.65,172.5,172.59,10208.0,153.0773,153.166,153.0329,153.1128,10208.0
2017-07-18 12:45:00,172.6,172.71,172.49,172.55,15776.0,153.1216,153.2192,153.024,153.0773,15776.0
2017-07-18 12:50:00,172.54,172.58,172.4,172.43,9770.0,153.0684,153.1039,152.9442,152.9708,9770.0
2017-07-18 12:55:00,172.49,172.61,172.46,172.58,11866.0,153.024,153.1305,152.9974,153.1039,11866.0
2017-07-18 13:00:00,172.53,172.57,172.12,172.12,43866.0,153.0595,153.095,152.6958,152.6958,43866.0
2017-07-18 13:05:00,172.33,172.52,172.2,172.52,3505.0,152.8821,153.0507,152.7668,153.0507,3505.0
2017-07-18 13:10:00,172.5,172.56,172.43,172.54,8622.0,153.0329,153.0861,152.9708,153.0684,8622.0
2017-07-18 13:15:00,172.52,173.07,172.52,172.97,19376.0,153.0507,153.5386,153.0507,153.4499,19376.0
2017-07-18 13:20:00,173.02,173.39,172.92,173.16,7702.0,153.4942,153.8225,153.4055,153.6184,7702.0
2017-07-18 13:25:00,173.12,173.33,173.09,173.2,6111.0,153.5829,153.7692,153.5563,153.6539,6111.0
2017-07-18 13:30:00,173.17,173.57,173.12,173.57,9531.0,153.6273,153.9822,153.5829,153.9822,9531.0
2017-07-18 13:35:00,173.49,173.61,173.24,173.46,16100.0,153.9112,154.0176,153.6894,153.8846,16100.0
2017-07-18 13:40:00,173.37,173.61,173.25,173.54,32004.0,153.8047,154.0176,153.6983,153.9555,32004.0
2017-07-18 13:45:00,173.57,174.02,173.54,173.69,11684.0,153.9822,154.3814,153.9555,154.0886,11684.0
2017-07-18 13:50:00,173.63,173.91,173.24,173.46,13571.0,154.0354,154.2838,153.6894,153.8846,13571.0
2017-07-18 13:55:00,173.44,173.5,173.19,173.42,8525.0,153.8668,153.9201,153.645,153.8491,8525.0
2017-07-18 14:00:00,173.5,173.64,173.21,173.33,22710.0,153.9201,154.0443,153.6628,153.7692,22710.0
2017-07-18 14:05:00,173.4,173.49,173.27,173.4,27740.0,153.8313,153.9112,153.716,153.8313,27740.0
2017-07-18 14:10:00,173.35,174.27,173.35,174.21,12739.0,153.787,154.6032,153.787,154.5499,12739.0
2017-07-18 14:15:00,174.24,174.3,173.51,173.67,14532.0,154.5766,154.6298,153.9289,154.0709,14532.0
2017-07-18 14:20:00,173.72,173.73,173.43,173.43,8395.0,154.1152,154.1241,153.858,153.858,8395.0
2017-07-18 14:25:00,173.49,173.68,173.46,173.52,14679.0,153.9112,154.0797,153.8846,153.9378,14679.0
2017-07-18 14:30:00,173.48,173.95,173.45,173.95,8712.0,153.9023,154.3193,153.8757,154.3193,8712.0
2017-07-18 14:35:00,173.96,173.99,173.37,173.69,12409.0,154.3281,154.3548,153.8047,154.0886,12409.0
2017-07-18 14:40:00,173.69,174.15,173.66,174.15,14236.0,154.0886,154.4967,154.062,154.4967,14236.0
2017-07-18 14:45:00,174.15,174.17,173.95,173.96,18000.0,154.4967,154.5145,154.3193,154.3281,18000.0
2017-07-18 14:50:00,173.96,174.18,173.91,174.16,11025.0,154.3281,154.5233,154.2838,154.5056,11025.0
2017-07-18 14:55:00,174.14,174.17,174.0,174.06,14215.0,154.4878,154.5145,154.3636,154.4169,14215.0
2017-07-18 15:00:00,174.0,174.0,173.49,173.65,18978.0,154.3636,154.3636,153.9112,154.0531,18978.0
2017-07-18 15:05:00,173.66,173.72,173.53,173.56,12120.0,154.062,154.1152,153.9467,153.9733,12120.0
2017-07-18 15:10:00,173.65,173.77,173.52,173.77,8685.0,154.0531,154.1596,153.9378,154.1596,8685.0
2017-07-18 15:15:00,173.65,173.74,173.61,173.71,19589.0,154.0531,154.133,154.0176,154.1064,19589.0
2017-07-18 15:20:00,173.68,174.08,173.68,174.03,16923.0,154.0797,154.4346,154.0797,154.3902,16923.0
2017-07-18 15:25:00,173.99,174.31,173.94,174.31,19329.0,154.3548,154.6387,154.3104,154.6387,19329.0
2017-07-18 15:30:00,174.26,174.75,174.25,174.75,26219.0,154.5943,155.029,154.5854,155.029,26219.0
2017-07-18 15:35:00,174.78,175.03,174.7,174.77,42979.0,155.0556,155.2774,154.9846,155.0467,42979.0
2017-07-18 15:40:00,174.77,174.78,174.2,174.27,55101.0,155.0467,155.0556,154.5411,154.6032,55101.0
2017-07-18 15:45:00,174.22,174.27,173.85,173.92,45109.0,154.5588,154.6032,154.2306,154.2927,45109.0
2017-07-18 15:50:00,173.92,174.32,173.69,174.31,62303.0,154.2927,154.6475,154.0886,154.6387,62303.0
2017-07-18 15:55:00,174.33,174.87,174.28,174.63,88347.0,154.6564,155.1355,154.612,154.9225,88347.0
2017-07-19 09:30:00,178.98,180.4,167.26,170.84,234009.0,158.7816,160.0414,148.3843,151.5602,234009.0
2017-07-19 09:35:00,170.26,171.72,165.22,168.82,135066.0,151.0457,152.3409,146.5745,149.7682,135066.0
2017-07-19 09:40:00,168.84,170.37,164.5,164.96,97251.0,149.786,151.1433,145.9357,146.3438,97251.0
2017-07-19 09:45:00,164.87,166.09,163.03,165.24,115177.0,146.264,147.3463,144.6316,146.5922,115177.0
2017-07-19 09:50:00,165.48,168.0,164.42,166.65,154754.0,146.8051,149.0408,145.8648,147.8431,154754.0
2017-07-19 09:55:00,166.69,166.84,164.14,166.08,90265.0,147.8786,148.0117,145.6164,147.3374,90265.0
2017-07-19 10:00:00,166.43,167.0,165.5,165.86,103931.0,147.6479,148.1536,146.8229,147.1423,103931.0
2017-07-19 10:05:00,165.74,166.35,165.2,165.42,48415.0,147.0358,147.577,146.5567,146.7519,48415.0
2017-07-19 10:10:00,165.27,166.28,164.76,165.74,90528.0,146.6188,147.5149,146.1664,147.0358,90528.0
2017-07-19 10:15:00,165.71,166.75,165.6,166.5,41419.0,147.0092,147.9318,146.9116,147.71,41419.0
2017-07-19 10:20:00,166.42,166.97,165.58,166.51,39517.0,147.6391,148.127,146.8939,147.7189,39517.0
2017-07-19 10:25:00,166.65,166.86,164.5,164.72,49692.0,147.8431,148.0294,145.9357,146.1309,49692.0
2017-07-19 10:30:00,164.72,165.9,164.65,165.02,20317.0,146.1309,147.1777,146.0688,146.3971,20317.0
2017-07-19 10:35:00,165.02,165.23,163.32,163.9,51952.0,146.3971,146.5834,144.8889,145.4034,51952.0
2017-07-19 10:40:00,163.84,164.42,163.39,163.46,30824.0,145.3502,145.8648,144.951,145.0131,30824.0
2017-07-19 10:45:00,163.41,163.59,161.9,162.27,64330.0,144.9687,145.1284,143.6292,143.9574,64330.0
2017-07-19 10:50:00,162.44,163.84,162.43,163.46,42620.0,144.1082,145.3502,144.0993,145.0131,42620.0
2017-07-19 10:55:00,163.43,164.94,163.33,164.94,45394.0,144.9865,146.3261,144.8978,146.3261,45394.0
2017-07-19 11:00:00,164.85,165.25,163.58,163.58,42409.0,146.2462,146.6011,145.1196,145.1196,42409.0
2017-07-19 11:05:00,163.44,164.13,163.4,163.83,49546.0,144.9954,145.6075,144.9599,145.3413,49546.0
2017-07-19 11:10:00,163.95,164.05,162.52,163.48,32484.0,145.4478,145.5365,144.1792,145.0308,32484.0
2017-07-19 11:15:00,163.66,163.66,162.32,162.97,30539.0,145.1905,145.1905,144.0018,144.5784,30539.0
2017-07-19 11:20:00,162.81,163.33,162.03,162.08,18064.0,144.4365,144.8978,143.7445,143.7888,18064.0
2017-07-19 11:25:00,162.16,162.46,161.61,162.08,59999.0,143.8598,144.126,143.3719,143.7888,59999.0
2017-07-19 11:30:00,162.02,162.65,160.9,161.09,46444.0,143.7356,144.2945,142.742,142.9106,46444.0
2017-07-19 11:35:00,161.2,161.5,160.5,160.95,53796.0,143.0081,143.2743,142.3871,142.7864,53796.0
2017-07-19 11:40:00,160.96,161.13,160.51,161.0,36148.0,142.7952,142.946,142.396,142.8307,36148.0
2017-07-19 11:45:00,161.0,161.3,160.73,160.93,44388.0,142.8307,143.0969,142.5912,142.7686,44388.0
2017-07-19 11:50:00,161.0,161.23,160.4,161.19,47658.0,142.8307,143.0348,142.2984,142.9993,47658.0
2017-07-19 11:55:00,161.2,162.29,161.13,162.18,26333.0,143.0081,143.9751,142.946,143.8776,26333.0
2017-07-19 12:00:00,162.24,163.37,162.11,162.94,30199.0,143.9308,144.9333,143.8155,144.5518,30199.0
2017-07-19 12:05:00,162.92,163.24,162.32,162.83,30796.0,144.534,144.8179,144.0018,144.4542,30796.0
2017-07-19 12:10:00,162.74,163.61,162.74,163.61,16672.0,144.3744,145.1462,144.3744,145.1462,16672.0
2017-07-19 12:15:00,163.74,163.89,163.29,163.5,95009.0,145.2615,145.3946,144.8623,145.0486,95009.0
2017-07-19 12:20:00,163.5,163.88,163.15,163.85,13323.0,145.0486,145.3857,144.7381,145.3591,13323.0
2017-07-19 12:25:00,163.86,164.09,162.93,163.33,29541.0,145.368,145.572,144.5429,144.8978,29541.0
2017-07-19 12:30:00,163.25,163.32,162.53,162.86,45138.0,144.8268,144.8889,144.1881,144.4808,45138.0
2017-07-19 12:35:00,162.88,163.25,162.67,162.68,22331.0,144.4986,144.8268,144.3123,144.3211,22331.0
2017-07-19 12:40:00,162.61,162.81,162.19,162.4,15235.0,144.259,144.4365,143.8864,144.0727,15235.0
2017-07-19 12:45:00,162.5,162.72,161.92,162.21,16712.0,144.1614,144.3566,143.6469,143.9042,16712.0
2017-07-19 12:50:00,162.12,162.4,161.86,161.86,21829.0,143.8243,144.0727,143.5937,143.5937,21829.0
2017-07-19 12:55:00,161.98,162.28,161.54,161.63,7150.0,143.7001,143.9663,143.3098,143.3896,7150.0
2017-07-19 13:00:00,161.63,161.75,161.05,161.36,12726.0,143.3896,143.4961,142.8751,143.1501,12726.0
2017-07-19 13:05:00,161.39,161.74,161.19,161.19,9767.0,143.1767,143.4872,142.9993,142.9993,9767.0
2017-07-19 13:10:00,161.13,161.37,161.02,161.31,15340.0,142.946,143.159,142.8485,143.1057,15340.0
2017-07-19 13:15:00,161.35,161.46,161.08,161.12,12250.0,143.1412,143.2388,142.9017,142.9372,12250.0
2017-07-19 13:20:00,161.13,161.52,161.04,161.25,12003.0,142.946,143.292,142.8662,143.0525,12003.0
2017-07-19 13:25:00,161.2,161.28,160.65,160.66,15176.0,143.0081,143.0791,142.5202,142.5291,15176.0
2017-07-19 13:30:00,160.75,160.83,160.29,160.83,24313.0,142.6089,142.6799,142.2008,142.6799,24313.0
2017-07-19 13:35:00,160.7,160.94,160.67,160.81,9646.0,142.5646,142.7775,142.538,142.6622,9646.0
2017-07-19 13:40:00,160.76,160.94,160.66,160.82,18595.0,142.6178,142.7775,142.5291,142.671,18595.0
2017-07-19 13:45:00,160.77,161.94,160.72,161.53,40752.0,142.6267,143.6646,142.5823,143.3009,40752.0
2017-07-19 13:50:00,161.54,162.67,161.46,162.34,63546.0,143.3098,144.3123,143.2388,144.0195,63546.0
2017-07-19 13:55:00,162.44,163.39,162.38,162.9,32226.0,144.1082,144.951,144.055,144.5163,32226.0
2017-07-19 14:00:00,162.81,162.82,162.08,162.22,22216.0,144.4365,144.4453,143.7888,143.913,22216.0
2017-07-19 14:05:00,162.23,162.57,162.13,162.22,45103.0,143.9219,144.2235,143.8332,143.913,45103.0
2017-07-19 14:10:00,162.35,162.5,161.98,162.44,24285.0,144.0284,144.1614,143.7001,144.1082,24285.0
2017-07-19 14:15:00,162.44,162.52,162.15,162.17,15829.0,144.1082,144.1792,143.8509,143.8687,15829.0
2017-07-19 14:20:00,162.16,162.69,162.1,162.49,15317.0,143.8598,144.33,143.8066,144.1526,15317.0
2017-07-19 14:25:00,162.49,162.79,162.29,162.42,13954.0,144.1526,144.4187,143.9751,144.0905,13954.0
2017-07-19 14:30:00,162.42,162.91,162.25,162.86,11438.0,144.0905,144.5252,143.9397,144.4808,11438.0
2017-07-19 14:35:00,162.81,163.01,162.55,162.55,19430.0,144.4365,144.6139,144.2058,144.2058,19430.0
2017-07-19 14:40:00,162.67,163.22,162.61,163.13,8502.0,144.3123,144.8002,144.259,144.7203,8502.0
2017-07-19 14:45:00,163.18,163.33,162.7,162.78,14172.0,144.7647,144.8978,144.3389,144.4098,14172.0
2017-07-19 14:50:00,162.87,162.89,162.23,162.27,16393.0,144.4897,144.5074,143.9219,143.9574,16393.0
2017-07-19 14:55:00,162.3,162.38,161.72,162.2,23773.0,143.984,144.055,143.4695,143.8953,23773.0
2017-07-19 15:00:00,162.2,162.2,161.7,162.0,17427.0,143.8953,143.8953,143.4517,143.7179,17427.0
2017-07-19 15:05:00,161.97,162.12,161.86,162.12,15849.0,143.6913,143.8243,143.5937,143.8243,15849.0
2017-07-19 15:10:00,162.08,162.18,161.96,162.03,19857.0,143.7888,143.8776,143.6824,143.7445,19857.0
2017-07-19 15:15:00,162.03,162.27,161.8,162.21,19870.0,143.7445,143.9574,143.5404,143.9042,19870.0
2017-07-19 15:20:00,162.21,162.56,162.19,162.56,19368.0,143.9042,144.2147,143.8864,144.2147,19368.0
2017-07-19 15:25:00,162.55,162.55,162.1,162.1,18885.0,144.2058,144.2058,143.8066,143.8066,18885.0
2017-07-19 15:30:00,162.06,162.21,161.69,162.09,34102.0,143.7711,143.9042,143.4429,143.7977,34102.0
2017-07-19 15:35:00,162.09,162.34,161.72,161.92,31123.0,143.7977,144.0195,143.4695,143.6469,31123.0
2017-07-19 15:40:00,162.05,162.05,161.49,161.56,36981.0,143.7622,143.7622,143.2654,143.3275,36981.0
2017-07-19 15:45:00,161.66,162.06,161.65,161.79,42018.0,143.4162,143.7711,143.4074,143.5316,42018.0
2017-07-19 15:50:00,161.79,161.88,161.67,161.84,52879.0,143.5316,143.6114,143.4251,143.5759,52879.0
2017-07-19 15:55:00,161.87,162.16,161.68,162.1,102739.0,143.6025,143.8598,143.434,143.8066,102739.0
2017-07-20 09:30:00,163.35,163.99,162.67,163.71,38830.0,144.9155,145.4833,144.3123,145.2349,38830.0
2017-07-20 09:35:00,163.57,165.92,163.53,165.71,43708.0,145.1107,147.1955,145.0752,147.0092,43708.0
2017-07-20 09:40:00,165.62,166.94,165.42,166.21,42686.0,146.9293,148.1004,146.7519,147.4528,42686.0
2017-07-20 09:45:00,166.01,168.67,165.75,167.49,76260.0,147.2753,149.6351,147.0447,148.5883,76260.0
2017-07-20 09:50:00,167.55,167.78,166.5,166.84,35598.0,148.6415,148.8456,147.71,148.0117,35598.0
2017-07-20 09:55:00,166.98,167.71,166.83,167.49,28783.0,148.1359,148.7835,148.0028,148.5883,28783.0
2017-07-20 10:00:00,167.48,167.71,166.74,166.97,44794.0,148.5794,148.7835,147.9229,148.127,44794.0
2017-07-20 10:05:00,166.97,167.25,165.81,165.91,65738.0,148.127,148.3754,147.0979,147.1866,65738.0
2017-07-20 10:10:00,165.94,167.07,165.3,166.5,52467.0,147.2132,148.2157,146.6455,147.71,52467.0
2017-07-20 10:15:00,166.55,166.95,165.54,165.54,29297.0,147.7544,148.1092,146.8584,146.8584,29297.0
2017-07-20 10:20:00,165.54,166.37,165.52,166.18,31517.0,146.8584,147.5947,146.8406,147.4261,31517.0
2017-07-20 10:25:00,166.21,166.22,165.93,166.18,20862.0,147.4528,147.4616,147.2044,147.4261,20862.0
2017-07-20 10:30:00,166.18,166.6,165.92,166.18,19951.0,147.4261,147.7987,147.1955,147.4261,19951.0
2017-07-20 10:35:00,166.16,167.07,165.99,166.82,21866.0,147.4084,148.2157,147.2576,147.9939,21866.0
2017-07-20 10:40:00,166.88,166.88,166.39,166.5,21414.0,148.0471,148.0471,147.6124,147.71,21414.0
2017-07-20 10:45:00,166.5,166.6,165.93,166.02,12854.0,147.71,147.7987,147.2044,147.2842,12854.0
2017-07-20 10:50:00,166.06,166.31,165.95,166.21,19979.0,147.3197,147.5415,147.2221,147.4528,19979.0
2017-07-20 10:55:00,166.25,166.56,166.09,166.33,13006.0,147.4882,147.7633,147.3463,147.5592,13006.0
2017-07-20 11:00:00,166.34,166.73,166.34,166.58,10507.0,147.5681,147.9141,147.5681,147.781,10507.0
2017-07-20 11:05:00,166.49,166.57,165.9,165.97,32058.0,147.7012,147.7721,147.1777,147.2398,32058.0
2017-07-20 11:10:00,165.99,166.02,164.73,164.94,27168.0,147.2576,147.2842,146.1398,146.3261,27168.0
2017-07-20 11:15:00,165.0,165.31,164.94,165.01,7143.0,146.3793,146.6543,146.3261,146.3882,7143.0
2017-07-20 11:20:00,165.2,165.28,164.9,164.91,18155.0,146.5567,146.6277,146.2906,146.2995,18155.0
2017-07-20 11:25:00,165.02,165.23,164.7,165.23,32993.0,146.3971,146.5834,146.1132,146.5834,32993.0
2017-07-20 11:30:00,165.18,165.45,165.11,165.33,8752.0,146.539,146.7785,146.4769,146.6721,8752.0
2017-07-20 11:35:00,165.39,165.49,165.3,165.43,5030.0,146.7253,146.814,146.6455,146.7608,5030.0
2017-07-20 11:40:00,165.3,165.3,165.0,165.07,8743.0,146.6455,146.6455,146.3793,146.4414,8743.0
2017-07-20 11:45:00,165.02,165.1,164.92,165.01,20095.0,146.3971,146.468,146.3083,146.3882,20095.0
2017-07-20 11:50:00,165.03,165.73,164.98,165.72,27330.0,146.4059,147.0269,146.3616,147.0181,27330.0
2017-07-20 11:55:00,165.67,165.89,165.24,165.34,11571.0,146.9737,147.1689,146.5922,146.6809,11571.0
2017-07-20 12:00:00,165.34,165.45,165.2,165.45,7970.0,146.6809,146.7785,146.5567,146.7785,7970.0
2017-07-20 12:05:00,165.5,165.58,165.42,165.5,7000.0,146.8229,146.8939,146.7519,146.8229,7000.0
2017-07-20 12:10:00,165.54,166.39,165.54,166.14,10494.0,146.8584,147.6124,146.8584,147.3907,10494.0
2017-07-20 12:15:00,166.12,166.14,165.98,166.06,3516.0,147.3729,147.3907,147.2487,147.3197,3516.0
2017-07-20 12:20:00,166.11,166.16,165.92,166.0,8100.0,147.364,147.4084,147.1955,147.2665,8100.0
2017-07-20 12:25:00,166.01,166.01,165.96,165.99,2000.0,147.2753,147.2753,147.231,147.2576,2000.0
2017-07-20 12:30:00,166.0,166.27,165.91,166.27,15512.0,147.2665,147.506,147.1866,147.506,15512.0
2017-07-20 12:35:00,166.41,166.42,166.24,166.36,17629.0,147.6302,147.6391,147.4794,147.5858,17629.0
2017-07-20 12:40:00,166.29,166.45,166.25,166.45,2215.0,147.5237,147.6657,147.4882,147.6657,2215.0
2017-07-20 12:45:00,166.49,166.73,166.45,166.73,6654.0,147.7012,147.9141,147.6657,147.9141,6654.0
2017-07-20 12:50:00,166.66,167.05,166.66,166.92,7331.0,147.852,148.198,147.852,148.0826,7331.0
2017-07-20 12:55:00,167.01,167.01,166.75,166.84,5972.0,148.1625,148.1625,147.9318,148.0117,5972.0
2017-07-20 13:00:00,166.87,167.21,166.85,167.15,6646.0,148.0383,148.3399,148.0205,148.2867,6646.0
2017-07-20 13:05:00,167.19,167.32,167.1,167.1,3072.0,148.3222,148.4375,148.2423,148.2423,3072.0
2017-07-20 13:10:00,167.25,167.32,167.1,167.21,2325.0,148.3754,148.4375,148.2423,148.3399,2325.0
2017-07-20 13:15:00,167.34,167.51,167.34,167.4,3875.0,148.4552,148.606,148.4552,148.5085,3875.0
2017-07-20 13:20:00,167.44,167.87,167.44,167.87,5106.0,148.5439,148.9254,148.5439,148.9254,5106.0
2017-07-20 13:25:00,167.88,168.01,167.79,167.9,10485.0,148.9343,149.0496,148.8545,148.952,10485.0
2017-07-20 13:30:00,167.89,168.0,167.83,167.85,9140.0,148.9432,149.0408,148.8899,148.9077,9140.0
2017-07-20 13:35:00,167.79,167.8,167.53,167.64,10450.0,148.8545,148.8633,148.6238,148.7214,10450.0
2017-07-20 13:40:00,167.59,167.64,167.39,167.41,7914.0,148.677,148.7214,148.4996,148.5173,7914.0
2017-07-20 13:45:00,167.45,167.45,167.0,167.04,8360.0,148.5528,148.5528,148.1536,148.1891,8360.0
2017-07-20 13:50:00,167.05,167.19,166.87,166.96,8793.0,148.198,148.3222,148.0383,148.1181,8793.0
2017-07-20 13:55:00,166.86,166.95,166.63,166.63,12778.0,148.0294,148.1092,147.8254,147.8254,12778.0
2017-07-20 14:00:00,166.66,167.09,166.51,167.02,10667.0,147.852,148.2334,147.7189,148.1713,10667.0
2017-07-20 14:05:00,166.97,167.15,166.96,167.02,7568.0,148.127,148.2867,148.1181,148.1713,7568.0
2017-07-20 14:10:00,167.1,167.11,166.63,166.72,10114.0,148.2423,148.2512,147.8254,147.9052,10114.0
2017-07-20 14:15:00,166.67,166.79,166.51,166.57,4203.0,147.8608,147.9673,147.7189,147.7721,4203.0
2017-07-20 14:20:00,166.54,166.55,166.31,166.44,11631.0,147.7455,147.7544,147.5415,147.6568,11631.0
2017-07-20 14:25:00,166.47,166.47,166.24,166.3,8765.0,147.6834,147.6834,147.4794,147.5326,8765.0
2017-07-20 14:30:00,166.3,166.32,166.23,166.25,15524.0,147.5326,147.5503,147.4705,147.4882,15524.0
2017-07-20 14:35:00,166.3,166.38,166.24,166.25,14100.0,147.5326,147.6036,147.4794,147.4882,14100.0
2017-07-20 14:40:00,166.29,166.43,166.26,166.37,11896.0,147.5237,147.6479,147.4971,147.5947,11896.0
2017-07-20 14:45:00,166.3,166.96,166.24,166.6,14849.0,147.5326,148.1181,147.4794,147.7987,14849.0
2017-07-20 14:50:00,166.52,166.84,166.49,166.68,15293.0,147.7278,148.0117,147.7012,147.8697,15293.0
2017-07-20 14:55:00,166.68,166.87,166.68,166.7,17100.0,147.8697,148.0383,147.8697,147.8875,17100.0
2017-07-20 15:00:00,166.73,166.84,166.27,166.27,21640.0,147.9141,148.0117,147.506,147.506,21640.0
2017-07-20 15:05:00,166.29,166.37,166.22,166.24,22201.0,147.5237,147.5947,147.4616,147.4794,22201.0
2017-07-20 15:10:00,166.24,166.33,166.19,166.29,10637.0,147.4794,147.5592,147.435,147.5237,10637.0
2017-07-20 15:15:00,166.29,166.3,166.04,166.05,14827.0,147.5237,147.5326,147.3019,147.3108,14827.0
2017-07-20 15:20:00,166.06,166.06,165.8,165.8,9221.0,147.3197,147.3197,147.089,147.089,9221.0
2017-07-20 15:25:00,165.84,165.89,165.69,165.69,15569.0,147.1245,147.1689,146.9914,146.9914,15569.0
2017-07-20 15:30:00,165.68,165.74,165.48,165.48,18712.0,146.9826,147.0358,146.8051,146.8051,18712.0
2017-07-20 15:35:00,165.49,166.06,165.47,165.75,24106.0,146.814,147.3197,146.7963,147.0447,24106.0
2017-07-20 15:40:00,165.78,166.0,165.74,166.0,21412.0,147.0713,147.2665,147.0358,147.2665,21412.0
2017-07-20 15:45:00,166.02,166.06,165.76,165.85,19904.0,147.2842,147.3197,147.0535,147.1334,19904.0
2017-07-20 15:50:00,165.85,166.08,165.78,165.85,34660.0,147.1334,147.3374,147.0713,147.1334,34660.0
2017-07-20 15:55:00,165.88,166.05,165.82,165.97,91379.0,147.16,147.3108,147.1068,147.2398,91379.0
2017-07-21 09:30:00,165.04,165.32,163.76,164.07,27384.0,146.4148,146.6632,145.2792,145.5543,27384.0
2017-07-21 09:35:00,164.25,164.9,164.24,164.86,4360.0,145.7139,146.2906,145.7051,146.2551,4360.0
2017-07-21 09:40:00,164.77,164.84,163.9,164.24,12293.0,146.1753,146.2374,145.4034,145.7051,12293.0
2017-07-21 09:45:00,164.26,165.04,163.95,164.84,15236.0,145.7228,146.4148,145.4478,146.2374,15236.0
2017-07-21 09:50:00,164.61,164.86,164.41,164.7,13320.0,146.0333,146.2551,145.8559,146.1132,13320.0
2017-07-21 09:55:00,164.77,165.38,164.51,164.51,17744.0,146.1753,146.7164,145.9446,145.9446,17744.0
2017-07-21 10:00:00,164.67,164.79,164.21,164.21,14425.0,146.0866,146.193,145.6785,145.6785,14425.0
2017-07-21 10:05:00,164.29,165.17,164.11,164.73,24030.0,145.7494,146.5301,145.5897,146.1398,24030.0
2017-07-21 10:10:00,164.8,165.19,164.63,165.15,11893.0,146.2019,146.5479,146.0511,146.5124,11893.0
2017-07-21 10:15:00,165.09,165.15,164.85,164.99,12805.0,146.4592,146.5124,146.2462,146.3704,12805.0
2017-07-21 10:20:00,164.94,165.83,164.93,165.37,26341.0,146.3261,147.1156,146.3172,146.7076,26341.0
2017-07-21 10:25:00,165.37,165.44,164.86,164.86,20554.0,146.7076,146.7697,146.2551,146.2551,20554.0
2017-07-21 10:30:00,164.78,164.98,164.69,164.92,11883.0,146.1841,146.3616,146.1043,146.3083,11883.0
2017-07-21 10:35:00,164.93,165.16,164.43,164.66,16628.0,146.3172,146.5213,145.8736,146.0777,16628.0
2017-07-21 10:40:00,164.75,165.13,164.72,164.88,11752.0,146.1575,146.4946,146.1309,146.2729,11752.0
2017-07-21 10:45:00,164.81,165.1,164.71,165.06,3710.0,146.2108,146.468,146.122,146.4325,3710.0
2017-07-21 10:50:00,165.03,165.13,164.84,165.1,6607.0,146.4059,146.4946,146.2374,146.468,6607.0
2017-07-21 10:55:00,165.13,165.2,164.88,164.94,9370.0,146.4946,146.5567,146.2729,146.3261,9370.0
2017-07-21 11:00:00,164.95,164.98,164.2,164.31,8943.0,146.335,146.3616,145.6696,145.7672,8943.0
2017-07-21 11:05:00,164.26,164.37,164.08,164.14,11945.0,145.7228,145.8204,145.5631,145.6164,11945.0
2017-07-21 11:10:00,164.19,164.52,164.19,164.52,3400.0,145.6607,145.9535,145.6607,145.9535,3400.0
2017-07-21 11:15:00,164.55,164.76,164.33,164.33,10907.0,145.9801,146.1664,145.7849,145.7849,10907.0
2017-07-21 11:20:00,164.32,164.9,164.21,164.81,40680.0,145.776,146.2906,145.6785,146.2108,40680.0
2017-07-21 11:25:00,164.75,164.93,164.66,164.72,12899.0,146.1575,146.3172,146.0777,146.1309,12899.0
2017-07-21 11:30:00,164.72,164.87,164.72,164.87,2555.0,146.1309,146.264,146.1309,146.264,2555.0
2017-07-21 11:35:00,164.93,164.93,164.22,164.38,15499.0,146.3172,146.3172,145.6873,145.8293,15499.0
2017-07-21 11:40:00,164.46,164.47,164.25,164.47,5141.0,145.9002,145.9091,145.7139,145.9091,5141.0
2017-07-21 11:45:00,164.47,164.63,164.47,164.53,5036.0,145.9091,146.0511,145.9091,145.9624,5036.0
2017-07-21 11:50:00,164.59,164.67,164.55,164.67,5636.0,146.0156,146.0866,145.9801,146.0866,5636.0
2017-07-21 11:55:00,164.67,164.69,164.42,164.42,4600.0,146.0866,146.1043,145.8648,145.8648,4600.0
2017-07-21 12:00:00,164.47,164.79,164.42,164.69,9172.0,145.9091,146.193,145.8648,146.1043,9172.0
2017-07-21 12:05:00,164.65,164.69,164.3,164.36,21443.0,146.0688,146.1043,145.7583,145.8115,21443.0
2017-07-21 12:10:00,164.38,164.43,163.68,163.96,18623.0,145.8293,145.8736,145.2083,145.4567,18623.0
2017-07-21 12:15:00,163.91,164.07,163.9,164.0,6003.0,145.4123,145.5543,145.4034,145.4922,6003.0
2017-07-21 12:20:00,164.0,164.12,163.88,164.12,9676.0,145.4922,145.5986,145.3857,145.5986,9676.0
2017-07-21 12:25:00,164.08,164.08,163.85,163.88,6888.0,145.5631,145.5631,145.3591,145.3857,6888.0
2017-07-21 12:30:00,163.83,164.0,163.75,163.95,5800.0,145.3413,145.4922,145.2704,145.4478,5800.0
2017-07-21 12:35:00,163.96,163.98,163.82,163.85,3200.0,145.4567,145.4744,145.3325,145.3591,3200.0
2017-07-21 12:40:00,163.82,163.92,163.55,163.59,6207.0,145.3325,145.4212,145.0929,145.1284,6207.0
2017-07-21 12:45:00,163.53,163.65,163.35,163.63,4925.0,145.0752,145.1817,144.9155,145.1639,4925.0
2017-07-21 12:50:00,163.68,163.75,163.5,163.58,5800.0,145.2083,145.2704,145.0486,145.1196,5800.0
2017-07-21 12:55:00,163.67,163.92,163.63,163.92,7288.0,145.1994,145.4212,145.1639,145.4212,7288.0
2017-07-21 13:00:00,163.96,163.96,163.77,163.86,3721.0,145.4567,145.4567,145.2881,145.368,3721.0
2017-07-21 13:05:00,163.92,164.0,163.86,163.96,7601.0,145.4212,145.4922,145.368,145.4567,7601.0
2017-07-21 13:10:00,164.01,164.11,163.96,164.07,9120.0,145.501,145.5897,145.4567,145.5543,9120.0
2017-07-21 13:15:00,164.09,164.09,163.91,164.02,9802.0,145.572,145.572,145.4123,145.5099,9802.0
2017-07-21 13:20:00,164.06,164.06,163.86,164.0,6891.0,145.5454,145.5454,145.368,145.4922,6891.0
2017-07-21 13:25:00,164.02,164.24,163.98,164.21,11491.0,145.5099,145.7051,145.4744,145.6785,11491.0
2017-07-21 13:30:00,164.23,164.34,164.17,164.33,8576.0,145.6962,145.7938,145.643,145.7849,8576.0
2017-07-21 13:35:00,164.28,164.34,164.16,164.29,12678.0,145.7406,145.7938,145.6341,145.7494,12678.0
2017-07-21 13:40:00,164.27,164.3,164.05,164.18,11668.0,145.7317,145.7583,145.5365,145.6518,11668.0
2017-07-21 13:45:00,164.2,164.26,164.15,164.17,7732.0,145.6696,145.7228,145.6252,145.643,7732.0
2017-07-21 13:50:00,164.11,164.11,163.87,163.94,9228.0,145.5897,145.5897,145.3768,145.4389,9228.0
2017-07-21 13:55:00,164.01,164.3,163.96,164.22,11112.0,145.501,145.7583,145.4567,145.6873,11112.0
2017-07-21 14:00:00,164.21,164.3,164.1,164.22,12719.0,145.6785,145.7583,145.5809,145.6873,12719.0
2017-07-21 14:05:00,164.2,164.33,164.18,164.25,7218.0,145.6696,145.7849,145.6518,145.7139,7218.0
2017-07-21 14:10:00,164.3,164.43,164.25,164.37,16428.0,145.7583,145.8736,145.7139,145.8204,16428.0
2017-07-21 14:15:00,164.34,164.53,164.16,164.52,12629.0,145.7938,145.9624,145.6341,145.9535,12629.0
2017-07-21 14:20:00,164.48,164.97,164.38,164.73,16235.0,145.918,146.3527,145.8293,146.1398,16235.0
2017-07-21 14:25:00,164.78,164.88,164.33,164.33,7501.0,146.1841,146.2729,145.7849,145.7849,7501.0
2017-07-21 14:30:00,164.39,164.5,164.22,164.22,9982.0,145.8381,145.9357,145.6873,145.6873,9982.0
2017-07-21 14:35:00,164.19,164.36,164.19,164.21,4561.0,145.6607,145.8115,145.6607,145.6785,4561.0
2017-07-21 14:40:00,164.26,164.27,164.15,164.16,7903.0,145.7228,145.7317,145.6252,145.6341,7903.0
2017-07-21 14:45:00,164.13,164.22,164.02,164.2,9552.0,145.6075,145.6873,145.5099,145.6696,9552.0
2017-07-21 14:50:00,164.19,164.25,164.11,164.19,7919.0,145.6607,145.7139,145.5897,145.6607,7919.0
2017-07-21 14:55:00,164.15,164.23,164.04,164.11,12201.0,145.6252,145.6962,145.5276,145.5897,12201.0
2017-07-21 15:00:00,164.16,164.19,163.93,164.07,10432.0,145.6341,145.6607,145.4301,145.5543,10432.0
2017-07-21 15:05:00,164.08,164.08,163.81,163.89,16871.0,145.5631,145.5631,145.3236,145.3946,16871.0
2017-07-21 15:10:00,163.89,163.93,163.79,163.93,11562.0,145.3946,145.4301,145.3059,145.4301,11562.0
2017-07-21 15:15:00,164.0,164.32,164.0,164.32,7400.0,145.4922,145.776,145.4922,145.776,7400.0
2017-07-21 15:20:00,164.33,164.45,164.32,164.42,9735.0,145.7849,145.8914,145.776,145.8648,9735.0
2017-07-21 15:25:00,164.46,164.61,164.32,164.56,16166.0,145.9002,146.0333,145.776,145.989,16166.0
2017-07-21 15:30:00,164.58,164.78,164.57,164.76,15622.0,146.0067,146.1841,145.9978,146.1664,15622.0
2017-07-21 15:35:00,164.78,164.78,164.62,164.72,12424.0,146.1841,146.1841,146.0422,146.1309,12424.0
2017-07-21 15:40:00,164.73,165.04,164.57,164.97,18371.0,146.1398,146.4148,145.9978,146.3527,18371.0
2017-07-21 15:45:00,164.97,165.05,164.92,165.03,14955.0,146.3527,146.4237,146.3083,146.4059,14955.0
2017-07-21 15:50:00,165.05,165.05,164.84,164.97,20075.0,146.4237,146.4237,146.2374,146.3527,20075.0
2017-07-21 15:55:00,164.96,164.98,164.7,164.87,58324.0,146.3438,146.3616,146.1132,146.264,58324.0
2017-07-24 09:30:00,164.92,165.71,164.76,165.04,19930.0,146.3083,147.0092,146.1664,146.4148,19930.0
2017-07-24 09:35:00,165.14,165.81,164.83,165.69,14110.0,146.5035,147.0979,146.2285,146.9914,14110.0
2017-07-24 09:40:00,165.52,165.67,165.0,165.21,8068.0,146.8406,146.9737,146.3793,146.5656,8068.0
2017-07-24 09:45:00,165.36,165.68,165.18,165.68,6200.0,146.6987,146.9826,146.539,146.9826,6200.0
2017-07-24 09:50:00,165.74,166.86,165.71,166.86,16510.0,147.0358,148.0294,147.0092,148.0294,16510.0
2017-07-24 09:55:00,166.95,167.05,166.35,166.57,29264.0,148.1092,148.198,147.577,147.7721,29264.0
2017-07-24 10:00:00,166.65,166.94,166.21,166.56,21229.0,147.8431,148.1004,147.4528,147.7633,21229.0
2017-07-24 10:05:00,166.56,167.0,166.5,166.98,15351.0,147.7633,148.1536,147.71,148.1359,15351.0
2017-07-24 10:10:00,166.95,167.1,166.49,166.57,15702.0,148.1092,148.2423,147.7012,147.7721,15702.0
2017-07-24 10:15:00,166.57,167.18,166.57,166.91,8432.0,147.7721,148.3133,147.7721,148.0738,8432.0
2017-07-24 10:20:00,167.03,167.71,167.03,167.33,9620.0,148.1802,148.7835,148.1802,148.4464,9620.0
2017-07-24 10:25:00,167.41,167.9,167.41,167.9,8754.0,148.5173,148.952,148.5173,148.952,8754.0
2017-07-24 10:30:00,167.98,167.98,167.2,167.86,13110.0,149.023,149.023,148.331,148.9166,13110.0
2017-07-24 10:35:00,167.99,168.0,167.47,167.79,12375.0,149.0319,149.0408,148.5706,148.8545,12375.0
2017-07-24 10:40:00,167.69,168.24,167.69,168.15,14677.0,148.7657,149.2537,148.7657,149.1738,14677.0
2017-07-24 10:45:00,168.15,168.15,167.75,167.94,5297.0,149.1738,149.1738,148.819,148.9875,5297.0
2017-07-24 10:50:00,167.9,167.96,167.55,167.7,13673.0,148.952,149.0053,148.6415,148.7746,13673.0
2017-07-24 10:55:00,167.76,167.81,167.59,167.71,7277.0,148.8278,148.8722,148.677,148.7835,7277.0
2017-07-24 11:00:00,167.65,167.66,167.22,167.22,7784.0,148.7302,148.7391,148.3488,148.3488,7784.0
2017-07-24 11:05:00,167.24,167.6,167.24,167.55,2200.0,148.3665,148.6859,148.3665,148.6415,2200.0
2017-07-24 11:10:00,167.6,167.92,167.6,167.92,2823.0,148.6859,148.9698,148.6859,148.9698,2823.0
2017-07-24 11:15:00,167.92,168.11,167.73,167.98,12816.0,148.9698,149.1383,148.8012,149.023,12816.0
2017-07-24 11:20:00,167.93,167.93,167.45,167.86,10933.0,148.9787,148.9787,148.5528,148.9166,10933.0
2017-07-24 11:25:00,167.84,168.01,167.66,167.84,6183.0,148.8988,149.0496,148.7391,148.8988,6183.0
2017-07-24 11:30:00,167.84,167.84,167.55,167.67,3789.0,148.8988,148.8988,148.6415,148.748,3789.0
2017-07-24 11:35:00,167.66,167.77,167.39,167.39,8852.0,148.7391,148.8367,148.4996,148.4996,8852.0
2017-07-24 11:40:00,167.27,167.32,166.69,166.75,11542.0,148.3931,148.4375,147.8786,147.9318,11542.0
2017-07-24 11:45:00,166.69,167.0,166.45,166.96,10000.0,147.8786,148.1536,147.6657,148.1181,10000.0
2017-07-24 11:50:00,166.96,166.96,166.64,166.69,6877.0,148.1181,148.1181,147.8342,147.8786,6877.0
2017-07-24 11:55:00,166.77,166.91,166.72,166.75,9484.0,147.9496,148.0738,147.9052,147.9318,9484.0
2017-07-24 12:00:00,166.75,166.85,166.66,166.78,10634.0,147.9318,148.0205,147.852,147.9584,10634.0
2017-07-24 12:05:00,166.83,166.92,166.8,166.91,3732.0,148.0028,148.0826,147.9762,148.0738,3732.0
2017-07-24 12:10:00,166.97,167.12,166.87,166.87,4163.0,148.127,148.2601,148.0383,148.0383,4163.0
2017-07-24 12:15:00,166.91,167.03,166.91,167.02,2200.0,148.0738,148.1802,148.0738,148.1713,2200.0
2017-07-24 12:20:00,167.06,167.31,167.06,167.18,9207.0,148.2068,148.4286,148.2068,148.3133,9207.0
2017-07-24 12:25:00,167.12,167.25,167.1,167.25,2519.0,148.2601,148.3754,148.2423,148.3754,2519.0
2017-07-24 12:30:00,167.18,167.18,167.03,167.07,4010.0,148.3133,148.3133,148.1802,148.2157,4010.0
2017-07-24 12:35:00,167.04,167.04,166.89,166.89,2100.0,148.1891,148.1891,148.056,148.056,2100.0
2017-07-24 12:40:00,166.86,166.87,166.6,166.63,23954.0,148.0294,148.0383,147.7987,147.8254,23954.0
2017-07-24 12:45:00,166.64,166.65,166.46,166.49,7950.0,147.8342,147.8431,147.6745,147.7012,7950.0
2017-07-24 12:50:00,166.53,166.53,166.1,166.19,5877.0,147.7366,147.7366,147.3552,147.435,5877.0
2017-07-24 12:55:00,166.2,166.3,166.03,166.03,4825.0,147.4439,147.5326,147.2931,147.2931,4825.0
2017-07-24 13:00:00,166.17,166.38,166.16,166.3,11771.0,147.4173,147.6036,147.4084,147.5326,11771.0
2017-07-24 13:05:00,166.35,166.59,166.32,166.5,13935.0,147.577,147.7899,147.5503,147.71,13935.0
2017-07-24 13:10:00,166.45,166.49,166.38,166.48,3211.0,147.6657,147.7012,147.6036,147.6923,3211.0
2017-07-24 13:15:00,166.48,166.63,166.33,166.63,4856.0,147.6923,147.8254,147.5592,147.8254,4856.0
2017-07-24 13:20:00,166.68,166.8,166.6,166.6,2745.0,147.8697,147.9762,147.7987,147.7987,2745.0
2017-07-24 13:25:00,166.61,166.78,166.61,166.64,2800.0,147.8076,147.9584,147.8076,147.8342,2800.0
2017-07-24 13:30:00,166.65,166.65,166.43,166.43,5323.0,147.8431,147.8431,147.6479,147.6479,5323.0
2017-07-24 13:35:00,166.36,166.53,166.31,166.53,4325.0,147.5858,147.7366,147.5415,147.7366,4325.0
2017-07-24 13:40:00,166.56,166.6,166.41,166.45,4696.0,147.7633,147.7987,147.6302,147.6657,4696.0
2017-07-24 13:45:00,166.49,166.5,166.33,166.42,7877.0,147.7012,147.71,147.5592,147.6391,7877.0
2017-07-24 13:50:00,166.45,166.46,166.33,166.38,5239.0,147.6657,147.6745,147.5592,147.6036,5239.0
2017-07-24 13:55:00,166.38,166.39,166.16,166.32,9202.0,147.6036,147.6124,147.4084,147.5503,9202.0
2017-07-24 14:00:00,166.28,166.42,166.28,166.35,8455.0,147.5149,147.6391,147.5149,147.577,8455.0
2017-07-24 14:05:00,166.38,166.5,166.32,166.38,7241.0,147.6036,147.71,147.5503,147.6036,7241.0
2017-07-24 14:10:00,166.34,166.49,166.21,166.49,5921.0,147.5681,147.7012,147.4528,147.7012,5921.0
2017-07-24 14:15:00,166.55,166.58,166.36,166.39,4735.0,147.7544,147.781,147.5858,147.6124,4735.0
2017-07-24 14:20:00,166.37,166.52,166.32,166.45,4609.0,147.5947,147.7278,147.5503,147.6657,4609.0
2017-07-24 14:25:00,166.49,166.54,166.44,166.45,3500.0,147.7012,147.7455,147.6568,147.6657,3500.0
2017-07-24 14:30:00,166.37,166.51,166.37,166.43,2502.0,147.5947,147.7189,147.5947,147.6479,2502.0
2017-07-24 14:35:00,166.42,166.53,166.37,166.53,3820.0,147.6391,147.7366,147.5947,147.7366,3820.0
2017-07-24 14:40:00,166.5,166.53,166.4,166.44,2162.0,147.71,147.7366,147.6213,147.6568,2162.0
2017-07-24 14:45:00,166.45,166.63,166.45,166.58,7641.0,147.6657,147.8254,147.6657,147.781,7641.0
2017-07-24 14:50:00,166.53,166.7,166.51,166.7,7365.0,147.7366,147.8875,147.7189,147.8875,7365.0
2017-07-24 14:55:00,166.71,166.78,166.61,166.61,4904.0,147.8963,147.9584,147.8076,147.8076,4904.0
2017-07-24 15:00:00,166.65,166.82,166.65,166.82,2000.0,147.8431,147.9939,147.8431,147.9939,2000.0
2017-07-24 15:05:00,166.82,166.82,166.68,166.68,5063.0,147.9939,147.9939,147.8697,147.8697,5063.0
2017-07-24 15:10:00,166.72,166.76,166.54,166.56,5800.0,147.9052,147.9407,147.7455,147.7633,5800.0
2017-07-24 15:15:00,166.59,166.6,166.38,166.58,16716.0,147.7899,147.7987,147.6036,147.781,16716.0
2017-07-24 15:20:00,166.58,166.81,166.58,166.74,5765.0,147.781,147.985,147.781,147.9229,5765.0
2017-07-24 15:25:00,166.74,166.84,166.74,166.74,6979.0,147.9229,148.0117,147.9229,147.9229,6979.0
2017-07-24 15:30:00,166.72,166.75,166.59,166.75,11181.0,147.9052,147.9318,147.7899,147.9318,11181.0
2017-07-24 15:35:00,166.72,166.73,166.6,166.7,7993.0,147.9052,147.9141,147.7987,147.8875,7993.0
2017-07-24 15:40:00,166.69,166.78,166.62,166.78,10229.0,147.8786,147.9584,147.8165,147.9584,10229.0
2017-07-24 15:45:00,166.73,166.95,166.73,166.94,17040.0,147.9141,148.1092,147.9141,148.1004,17040.0
2017-07-24 15:50:00,166.91,166.98,166.85,166.89,19468.0,148.0738,148.1359,148.0205,148.056,19468.0
2017-07-24 15:55:00,166.88,166.91,166.82,166.89,41233.0,148.0471,148.0738,147.9939,148.056,41233.0
2017-07-25 09:30:00,168.0,168.74,167.43,168.63,16307.0,149.0408,149.6972,148.5351,149.5997,16307.0
2017-07-25 09:35:00,168.78,169.48,168.59,169.21,7218.0,149.7327,150.3537,149.5642,150.1142,7218.0
2017-07-25 09:40:00,169.0,169.0,168.5,168.77,12565.0,149.9279,149.9279,149.4843,149.7239,12565.0
2017-07-25 09:45:00,168.84,169.09,168.42,168.91,25139.0,149.786,150.0077,149.4134,149.8481,25139.0
2017-07-25 09:50:00,168.81,168.92,167.4,167.46,24840.0,149.7593,149.8569,148.5085,148.5617,24840.0
2017-07-25 09:55:00,167.42,167.76,167.05,167.39,8457.0,148.5262,148.8278,148.198,148.4996,8457.0
2017-07-25 10:00:00,167.4,167.46,166.79,167.26,8200.0,148.5085,148.5617,147.9673,148.3843,8200.0
2017-07-25 10:05:00,167.26,167.47,167.12,167.39,5082.0,148.3843,148.5706,148.2601,148.4996,5082.0
2017-07-25 10:10:00,167.47,167.96,167.47,167.76,3603.0,148.5706,149.0053,148.5706,148.8278,3603.0
2017-07-25 10:15:00,167.77,168.26,167.71,168.19,3776.0,148.8367,149.2714,148.7835,149.2093,3776.0
2017-07-25 10:20:00,168.13,168.91,168.11,168.82,9767.0,149.1561,149.8481,149.1383,149.7682,9767.0
2017-07-25 10:25:00,168.88,169.21,168.72,169.21,6697.0,149.8214,150.1142,149.6795,150.1142,6697.0
2017-07-25 10:30:00,169.21,169.39,169.07,169.38,8617.0,150.1142,150.2739,149.99,150.265,8617.0
2017-07-25 10:35:00,169.4,170.07,169.4,169.51,12704.0,150.2828,150.8771,150.2828,150.3803,12704.0
2017-07-25 10:40:00,169.81,169.82,169.37,169.4,4800.0,150.6465,150.6554,150.2561,150.2828,4800.0
2017-07-25 10:45:00,169.45,170.39,169.45,169.95,12184.0,150.3271,151.161,150.3271,150.7707,12184.0
2017-07-25 10:50:00,170.11,170.24,169.79,169.88,9710.0,150.9126,151.028,150.6287,150.7086,9710.0
2017-07-25 10:55:00,169.76,169.88,169.43,169.47,11734.0,150.6021,150.7086,150.3094,150.3449,11734.0
2017-07-25 11:00:00,169.44,169.6,169.18,169.4,13741.0,150.3182,150.4602,150.0876,150.2828,13741.0
2017-07-25 11:05:00,169.41,169.41,169.13,169.25,14652.0,150.2916,150.2916,150.0432,150.1497,14652.0
2017-07-25 11:10:00,169.25,169.89,169.23,169.8,11174.0,150.1497,150.7175,150.1319,150.6376,11174.0
2017-07-25 11:15:00,169.8,170.25,169.79,169.97,9072.0,150.6376,151.0368,150.6287,150.7884,9072.0
2017-07-25 11:20:00,170.0,170.36,169.92,170.18,8858.0,150.815,151.1344,150.7441,150.9747,8858.0
2017-07-25 11:25:00,170.27,170.66,170.13,170.66,6934.0,151.0546,151.4006,150.9304,151.4006,6934.0
2017-07-25 11:30:00,170.7,170.76,170.09,170.09,19185.0,151.436,151.4893,150.8949,150.8949,19185.0
2017-07-25 11:35:00,170.12,170.28,169.99,170.24,7581.0,150.9215,151.0634,150.8062,151.028,7581.0
2017-07-25 11:40:00,170.18,170.51,170.01,170.51,6700.0,150.9747,151.2675,150.8239,151.2675,6700.0
2017-07-25 11:45:00,170.54,170.7,170.38,170.7,7610.0,151.2941,151.436,151.1522,151.436,7610.0
2017-07-25 11:50:00,170.7,170.77,170.58,170.69,11608.0,151.436,151.4981,151.3296,151.4272,11608.0
2017-07-25 11:55:00,170.76,171.02,170.72,170.75,14631.0,151.4893,151.7199,151.4538,151.4804,14631.0
2017-07-25 12:00:00,170.71,170.74,170.37,170.38,4706.0,151.4449,151.4715,151.1433,151.1522,4706.0
2017-07-25 12:05:00,170.41,170.66,170.37,170.4,5330.0,151.1788,151.4006,151.1433,151.1699,5330.0
2017-07-25 12:10:00,170.33,170.45,170.15,170.45,5621.0,151.1078,151.2143,150.9481,151.2143,5621.0
2017-07-25 12:15:00,170.41,170.41,169.88,170.04,4975.0,151.1788,151.1788,150.7086,150.8505,4975.0
2017-07-25 12:20:00,170.02,170.17,169.9,169.9,6679.0,150.8328,150.9659,150.7263,150.7263,6679.0
2017-07-25 12:25:00,169.95,170.18,169.95,170.0,3929.0,150.7707,150.9747,150.7707,150.815,3929.0
2017-07-25 12:30:00,170.09,170.15,169.86,169.88,4329.0,150.8949,150.9481,150.6908,150.7086,4329.0
2017-07-25 12:35:00,169.9,170.06,169.88,169.91,5900.0,150.7263,150.8683,150.7086,150.7352,5900.0
2017-07-25 12:40:00,169.91,169.94,169.77,169.8,7623.0,150.7352,150.7618,150.611,150.6376,7623.0
2017-07-25 12:45:00,169.84,169.97,169.59,169.6,12417.0,150.6731,150.7884,150.4513,150.4602,12417.0
2017-07-25 12:50:00,169.61,169.77,169.51,169.77,3004.0,150.4691,150.611,150.3803,150.611,3004.0
2017-07-25 12:55:00,169.72,169.8,169.67,169.8,2099.0,150.5666,150.6376,150.5223,150.6376,2099.0
2017-07-25 13:00:00,169.76,169.88,169.71,169.83,2616.0,150.6021,150.7086,150.5578,150.6642,2616.0
2017-07-25 13:05:00,169.83,169.9,169.67,169.9,3725.0,150.6642,150.7263,150.5223,150.7263,3725.0
2017-07-25 13:10:00,169.83,169.83,169.66,169.69,3908.0,150.6642,150.6642,150.5134,150.54,3908.0
2017-07-25 13:15:00,169.64,169.77,169.62,169.7,4513.0,150.4957,150.611,150.4779,150.5489,4513.0
2017-07-25 13:20:00,169.78,169.82,169.67,169.8,3226.0,150.6199,150.6554,150.5223,150.6376,3226.0
2017-07-25 13:25:00,169.76,170.01,169.76,169.95,5103.0,150.6021,150.8239,150.6021,150.7707,5103.0
2017-07-25 13:30:00,169.98,170.02,169.78,169.9,1997.0,150.7973,150.8328,150.6199,150.7263,1997.0
2017-07-25 13:35:00,169.88,170.0,169.75,169.82,3750.0,150.7086,150.815,150.5933,150.6554,3750.0
2017-07-25 13:40:00,169.76,169.78,169.6,169.72,2880.0,150.6021,150.6199,150.4602,150.5666,2880.0
2017-07-25 13:45:00,169.61,169.65,169.33,169.33,4709.0,150.4691,150.5045,150.2207,150.2207,4709.0
2017-07-25 13:50:00,169.36,169.43,169.13,169.18,9522.0,150.2473,150.3094,150.0432,150.0876,9522.0
2017-07-25 13:55:00,169.15,169.24,168.8,169.08,4893.0,150.061,150.1408,149.7505,149.9989,4893.0
2017-07-25 14:00:00,169.04,169.12,168.82,168.82,7095.0,149.9634,150.0344,149.7682,149.7682,7095.0
2017-07-25 14:05:00,168.87,168.91,168.56,168.78,7471.0,149.8126,149.8481,149.5376,149.7327,7471.0
2017-07-25 14:10:00,168.74,168.95,168.74,168.84,9350.0,149.6972,149.8835,149.6972,149.786,9350.0
2017-07-25 14:15:00,168.89,169.09,168.82,168.82,11751.0,149.8303,150.0077,149.7682,149.7682,11751.0
2017-07-25 14:20:00,168.87,169.38,168.81,169.38,10416.0,149.8126,150.265,149.7593,150.265,10416.0
2017-07-25 14:25:00,169.37,169.54,169.32,169.51,5128.0,150.2561,150.407,150.2118,150.3803,5128.0
2017-07-25 14:30:00,169.54,169.56,169.31,169.43,5108.0,150.407,150.4247,150.2029,150.3094,5108.0
2017-07-25 14:35:00,169.39,169.74,169.33,169.65,15647.0,150.2739,150.5844,150.2207,150.5045,15647.0
2017-07-25 14:40:00,169.61,169.68,169.58,169.64,5246.0,150.4691,150.5312,150.4424,150.4957,5246.0
2017-07-25 14:45:00,169.58,169.58,168.9,169.07,14194.0,150.4424,150.4424,149.8392,149.99,14194.0
2017-07-25 14:50:00,169.12,169.17,168.83,168.89,8326.0,150.0344,150.0787,149.7771,149.8303,8326.0
2017-07-25 14:55:00,168.83,169.2,168.78,169.15,8135.0,149.7771,150.1053,149.7327,150.061,8135.0
2017-07-25 15:00:00,169.25,169.31,169.02,169.1,8295.0,150.1497,150.2029,149.9456,150.0166,8295.0
2017-07-25 15:05:00,169.06,169.31,168.85,169.21,16513.0,149.9811,150.2029,149.7948,150.1142,16513.0
2017-07-25 15:10:00,169.21,169.23,169.11,169.15,9848.0,150.1142,150.1319,150.0255,150.061,9848.0
2017-07-25 15:15:00,169.13,169.16,168.86,169.05,7288.0,150.0432,150.0698,149.8037,149.9723,7288.0
2017-07-25 15:20:00,169.02,169.02,168.68,168.75,8823.0,149.9456,149.9456,149.644,149.7061,8823.0
2017-07-25 15:25:00,168.75,168.98,168.75,168.96,12148.0,149.7061,149.9102,149.7061,149.8924,12148.0
2017-07-25 15:30:00,168.93,168.96,168.79,168.95,10131.0,149.8658,149.8924,149.7416,149.8835,10131.0
2017-07-25 15:35:00,168.94,169.03,168.91,168.97,13372.0,149.8747,149.9545,149.8481,149.9013,13372.0
2017-07-25 15:40:00,168.95,169.09,168.88,169.09,12057.0,149.8835,150.0077,149.8214,150.0077,12057.0
2017-07-25 15:45:00,169.04,169.31,169.0,169.17,14934.0,149.9634,150.2029,149.9279,150.0787,14934.0
2017-07-25 15:50:00,169.15,169.2,169.07,169.12,14167.0,150.061,150.1053,149.99,150.0344,14167.0
2017-07-25 15:55:00,169.09,169.1,168.93,169.04,34864.0,150.0077,150.0166,149.8658,149.9634,34864.0
2017-07-26 09:30:00,169.06,169.7,167.61,168.0,12187.0,149.9811,150.5489,148.6948,149.0408,12187.0
2017-07-26 09:35:00,167.81,168.51,167.12,167.9,11093.0,148.8722,149.4932,148.2601,148.952,11093.0
2017-07-26 09:40:00,167.89,168.07,167.14,167.17,6900.0,148.9432,149.1029,148.2778,148.3044,6900.0
2017-07-26 09:45:00,167.14,167.66,166.78,167.63,5637.0,148.2778,148.7391,147.9584,148.7125,5637.0
2017-07-26 09:50:00,167.65,168.12,167.4,167.4,5742.0,148.7302,149.1472,148.5085,148.5085,5742.0
2017-07-26 09:55:00,167.36,167.49,167.06,167.36,12055.0,148.473,148.5883,148.2068,148.473,12055.0
2017-07-26 10:00:00,167.41,167.8,167.27,167.37,10281.0,148.5173,148.8633,148.3931,148.4818,10281.0
2017-07-26 10:05:00,167.37,167.9,167.25,167.9,17202.0,148.4818,148.952,148.3754,148.952,17202.0
2017-07-26 10:10:00,167.81,167.85,167.6,167.72,8400.0,148.8722,148.9077,148.6859,148.7924,8400.0
2017-07-26 10:15:00,167.73,167.73,167.17,167.29,11637.0,148.8012,148.8012,148.3044,148.4109,11637.0
2017-07-26 10:20:00,167.27,167.43,167.07,167.16,6950.0,148.3931,148.5351,148.2157,148.2955,6950.0
2017-07-26 10:25:00,167.07,167.1,166.69,167.04,10447.0,148.2157,148.2423,147.8786,148.1891,10447.0
2017-07-26 10:30:00,167.37,167.64,167.0,167.64,14639.0,148.4818,148.7214,148.1536,148.7214,14639.0
2017-07-26 10:35:00,167.55,168.26,167.55,168.23,8225.0,148.6415,149.2714,148.6415,149.2448,8225.0
2017-07-26 10:40:00,168.19,168.57,168.19,168.29,6222.0,149.2093,149.5464,149.2093,149.298,6222.0
2017-07-26 10:45:00,168.23,168.24,167.83,167.83,3296.0,149.2448,149.2537,148.8899,148.8899,3296.0
2017-07-26 10:50:00,167.88,167.92,167.74,167.91,5194.0,148.9343,148.9698,148.8101,148.9609,5194.0
2017-07-26 10:55:00,167.85,167.89,167.67,167.78,5053.0,148.9077,148.9432,148.748,148.8456,5053.0
2017-07-26 11:00:00,167.64,167.82,167.59,167.72,4301.0,148.7214,148.8811,148.677,148.7924,4301.0
2017-07-26 11:05:00,167.71,167.71,167.44,167.56,4758.0,148.7835,148.7835,148.5439,148.6504,4758.0
2017-07-26 11:10:00,167.62,167.64,167.52,167.56,2100.0,148.7036,148.7214,148.6149,148.6504,2100.0
2017-07-26 11:15:00,167.39,167.46,167.16,167.25,4048.0,148.4996,148.5617,148.2955,148.3754,4048.0
2017-07-26 11:20:00,167.15,167.27,166.99,167.26,8156.0,148.2867,148.3931,148.1447,148.3843,8156.0
2017-07-26 11:25:00,167.32,167.48,167.22,167.22,4250.0,148.4375,148.5794,148.3488,148.3488,4250.0
2017-07-26 11:30:00,167.21,167.56,167.08,167.53,7057.0,148.3399,148.6504,148.2246,148.6238,7057.0
2017-07-26 11:35:00,167.47,167.74,167.41,167.7,6100.0,148.5706,148.8101,148.5173,148.7746,6100.0
2017-07-26 11:40:00,167.6,167.61,167.33,167.55,2800.0,148.6859,148.6948,148.4464,148.6415,2800.0
2017-07-26 11:45:00,167.39,167.58,167.39,167.51,4850.0,148.4996,148.6681,148.4996,148.606,4850.0
2017-07-26 11:50:00,167.43,167.63,167.38,167.63,3260.0,148.5351,148.7125,148.4907,148.7125,3260.0
2017-07-26 11:55:00,167.64,167.74,167.59,167.65,4976.0,148.7214,148.8101,148.677,148.7302,4976.0
2017-07-26 12:00:00,167.72,167.74,167.56,167.69,14144.0,148.7924,148.8101,148.6504,148.7657,14144.0
2017-07-26 12:05:00,167.64,167.64,167.48,167.61,2465.0,148.7214,148.7214,148.5794,148.6948,2465.0
2017-07-26 12:10:00,167.67,167.75,167.61,167.66,3320.0,148.748,148.819,148.6948,148.7391,3320.0
2017-07-26 12:15:00,167.59,167.59,167.51,167.51,1175.0,148.677,148.677,148.606,148.606,1175.0
2017-07-26 12:20:00,167.56,167.57,167.42,167.55,6140.0,148.6504,148.6593,148.5262,148.6415,6140.0
2017-07-26 12:25:00,167.56,167.63,167.54,167.63,4090.0,148.6504,148.7125,148.6327,148.7125,4090.0
2017-07-26 12:30:00,167.72,167.8,167.69,167.78,3150.0,148.7924,148.8633,148.7657,148.8456,3150.0
2017-07-26 12:35:00,167.8,167.89,167.65,167.87,5417.0,148.8633,148.9432,148.7302,148.9254,5417.0
2017-07-26 12:40:00,167.92,168.03,167.84,167.84,3044.0,148.9698,149.0674,148.8988,148.8988,3044.0
2017-07-26 12:45:00,167.92,168.1,167.92,168.1,2841.0,148.9698,149.1295,148.9698,149.1295,2841.0
2017-07-26 12:50:00,168.1,168.2,168.05,168.2,6029.0,149.1295,149.2182,149.0851,149.2182,6029.0
2017-07-26 12:55:00,168.21,168.33,168.21,168.33,3736.0,149.2271,149.3335,149.2271,149.3335,3736.0
2017-07-26 13:00:00,168.3,168.5,168.25,168.27,9324.0,149.3069,149.4843,149.2625,149.2803,9324.0
2017-07-26 13:05:00,168.27,168.27,168.13,168.15,2361.0,149.2803,149.2803,149.1561,149.1738,2361.0
2017-07-26 13:10:00,168.15,168.15,167.75,167.75,3073.0,149.1738,149.1738,148.819,148.819,3073.0
2017-07-26 13:15:00,167.8,168.12,167.79,167.87,8659.0,148.8633,149.1472,148.8545,148.9254,8659.0
2017-07-26 13:20:00,167.79,167.91,167.79,167.91,636.0,148.8545,148.9609,148.8545,148.9609,636.0
2017-07-26 13:25:00,167.85,168.02,167.85,168.02,4410.0,148.9077,149.0585,148.9077,149.0585,4410.0
2017-07-26 13:30:00,168.07,168.17,168.07,168.17,3103.0,149.1029,149.1916,149.1029,149.1916,3103.0
2017-07-26 13:35:00,168.2,168.2,168.12,168.17,2197.0,149.2182,149.2182,149.1472,149.1916,2197.0
2017-07-26 13:40:00,168.13,168.2,167.91,167.91,8267.0,149.1561,149.2182,148.9609,148.9609,8267.0
2017-07-26 13:45:00,167.92,167.96,167.44,167.44,11605.0,148.9698,149.0053,148.5439,148.5439,11605.0
2017-07-26 13:50:00,167.51,167.57,167.29,167.45,8392.0,148.606,148.6593,148.4109,148.5528,8392.0
2017-07-26 13:55:00,167.51,167.58,167.4,167.58,4538.0,148.606,148.6681,148.5085,148.6681,4538.0
2017-07-26 14:00:00,167.66,167.82,167.55,167.61,7402.0,148.7391,148.8811,148.6415,148.6948,7402.0
2017-07-26 14:05:00,167.6,167.64,167.16,167.28,12851.0,148.6859,148.7214,148.2955,148.402,12851.0
2017-07-26 14:10:00,167.28,167.28,166.95,167.04,7775.0,148.402,148.402,148.1092,148.1891,7775.0
2017-07-26 14:15:00,167.06,167.06,166.71,166.84,17118.0,148.2068,148.2068,147.8963,148.0117,17118.0
2017-07-26 14:20:00,166.72,166.83,166.7,166.79,3342.0,147.9052,148.0028,147.8875,147.9673,3342.0
2017-07-26 14:25:00,166.8,166.85,166.71,166.84,7805.0,147.9762,148.0205,147.8963,148.0117,7805.0
2017-07-26 14:30:00,166.84,166.86,166.64,166.7,8591.0,148.0117,148.0294,147.8342,147.8875,8591.0
2017-07-26 14:35:00,166.71,166.72,166.44,166.57,11535.0,147.8963,147.9052,147.6568,147.7721,11535.0
2017-07-26 14:40:00,166.57,166.76,166.54,166.72,13395.0,147.7721,147.9407,147.7455,147.9052,13395.0
2017-07-26 14:45:00,166.71,166.75,166.62,166.66,10458.0,147.8963,147.9318,147.8165,147.852,10458.0
2017-07-26 14:50:00,166.66,166.76,166.6,166.68,12388.0,147.852,147.9407,147.7987,147.8697,12388.0
2017-07-26 14:55:00,166.66,166.71,166.49,166.49,9555.0,147.852,147.8963,147.7012,147.7012,9555.0
2017-07-26 15:00:00,166.49,166.55,166.19,166.19,17964.0,147.7012,147.7544,147.435,147.435,17964.0
2017-07-26 15:05:00,166.11,166.3,166.11,166.25,21803.0,147.364,147.5326,147.364,147.4882,21803.0
2017-07-26 15:10:00,166.27,166.48,166.22,166.33,28194.0,147.506,147.6923,147.4616,147.5592,28194.0
2017-07-26 15:15:00,166.29,166.36,166.09,166.09,18664.0,147.5237,147.5858,147.3463,147.3463,18664.0
2017-07-26 15:20:00,166.1,166.3,165.92,166.27,8563.0,147.3552,147.5326,147.1955,147.506,8563.0
2017-07-26 15:25:00,166.26,166.3,166.15,166.18,10673.0,147.4971,147.5326,147.3995,147.4261,10673.0
2017-07-26 15:30:00,166.19,166.34,166.17,166.25,13799.0,147.435,147.5681,147.4173,147.4882,13799.0
2017-07-26 15:35:00,166.27,166.32,166.09,166.23,13177.0,147.506,147.5503,147.3463,147.4705,13177.0
2017-07-26 15:40:00,166.21,166.32,166.19,166.28,12755.0,147.4528,147.5503,147.435,147.5149,12755.0
2017-07-26 15:45:00,166.3,166.32,166.04,166.15,26236.0,147.5326,147.5503,147.3019,147.3995,26236.0
2017-07-26 15:50:00,166.12,166.22,166.06,166.08,38243.0,147.3729,147.4616,147.3197,147.3374,38243.0
2017-07-26 15:55:00,166.1,166.2,166.1,166.17,46191.0,147.3552,147.4439,147.3552,147.4173,46191.0
2017-07-27 09:30:00,165.4,165.44,164.55,164.78,26376.0,146.7342,146.7697,145.9801,146.1841,26376.0
2017-07-27 09:35:00,164.91,165.17,164.56,165.14,18702.0,146.2995,146.5301,145.989,146.5035,18702.0
2017-07-27 09:40:00,165.25,165.37,165.02,165.28,14490.0,146.6011,146.7076,146.3971,146.6277,14490.0
2017-07-27 09:45:00,165.3,165.94,165.27,165.89,5193.0,146.6455,147.2132,146.6188,147.1689,5193.0
2017-07-27 09:50:00,165.8,166.08,165.8,165.89,4592.0,147.089,147.3374,147.089,147.1689,4592.0
2017-07-27 09:55:00,165.89,165.89,165.38,165.55,4800.0,147.1689,147.1689,146.7164,146.8672,4800.0
2017-07-27 10:00:00,165.6,165.6,165.17,165.17,23786.0,146.9116,146.9116,146.5301,146.5301,23786.0
2017-07-27 10:05:00,165.24,165.55,165.0,165.45,10352.0,146.5922,146.8672,146.3793,146.7785,10352.0
2017-07-27 10:10:00,165.5,165.91,165.41,165.78,9758.0,146.8229,147.1866,146.743,147.0713,9758.0
2017-07-27 10:15:00,165.77,166.12,165.69,165.98,14329.0,147.0624,147.3729,146.9914,147.2487,14329.0
2017-07-27 10:20:00,165.95,165.97,165.6,165.68,6200.0,147.2221,147.2398,146.9116,146.9826,6200.0
2017-07-27 10:25:00,165.7,166.12,165.47,165.81,7519.0,147.0003,147.3729,146.7963,147.0979,7519.0
2017-07-27 10:30:00,165.74,165.89,165.46,165.86,9849.0,147.0358,147.1689,146.7874,147.1423,9849.0
2017-07-27 10:35:00,165.89,165.89,165.34,165.47,7903.0,147.1689,147.1689,146.6809,146.7963,7903.0
2017-07-27 10:40:00,165.56,165.57,165.3,165.53,4607.0,146.8761,146.885,146.6455,146.8495,4607.0
2017-07-27 10:45:00,165.54,165.6,165.43,165.6,7242.0,146.8584,146.9116,146.7608,146.9116,7242.0
2017-07-27 10:50:00,165.55,165.55,165.23,165.34,30211.0,146.8672,146.8672,146.5834,146.6809,30211.0
2017-07-27 10:55:00,165.39,165.63,165.33,165.39,11256.0,146.7253,146.9382,146.6721,146.7253,11256.0
2017-07-27 11:00:00,165.5,165.73,165.44,165.44,6308.0,146.8229,147.0269,146.7697,146.7697,6308.0
2017-07-27 11:05:00,165.43,165.63,165.37,165.63,6275.0,146.7608,146.9382,146.7076,146.9382,6275.0
2017-07-27 11:10:00,165.57,165.57,165.2,165.2,6617.0,146.885,146.885,146.5567,146.5567,6617.0
2017-07-27 11:15:00,165.27,165.41,165.17,165.26,7431.0,146.6188,146.743,146.5301,146.61,7431.0
2017-07-27 11:20:00,165.25,165.25,164.99,165.18,3703.0,146.6011,146.6011,146.3704,146.539,3703.0
2017-07-27 11:25:00,165.29,165.46,165.26,165.46,1511.0,146.6366,146.7874,146.61,146.7874,1511.0
2017-07-27 11:30:00,165.47,165.52,165.09,165.25,7388.0,146.7963,146.8406,146.4592,146.6011,7388.0
2017-07-27 11:35:00,165.33,165.69,165.33,165.61,3250.0,146.6721,146.9914,146.6721,146.9205,3250.0
2017-07-27 11:40:00,165.54,165.78,165.53,165.78,3813.0,146.8584,147.0713,146.8495,147.0713,3813.0
2017-07-27 11:45:00,165.79,165.79,165.57,165.67,5724.0,147.0802,147.0802,146.885,146.9737,5724.0
2017-07-27 11:50:00,165.79,165.99,165.78,165.98,11531.0,147.0802,147.2576,147.0713,147.2487,11531.0
2017-07-27 11:55:00,165.98,166.15,165.86,166.04,6658.0,147.2487,147.3995,147.1423,147.3019,6658.0
2017-07-27 12:00:00,166.03,166.13,165.96,165.96,2067.0,147.2931,147.3818,147.231,147.231,2067.0
2017-07-27 12:05:00,166.0,166.19,165.95,166.19,4720.0,147.2665,147.435,147.2221,147.435,4720.0
2017-07-27 12:10:00,166.23,166.32,166.12,166.32,3403.0,147.4705,147.5503,147.3729,147.5503,3403.0
2017-07-27 12:15:00,166.29,166.67,166.26,166.59,5769.0,147.5237,147.8608,147.4971,147.7899,5769.0
2017-07-27 12:20:00,166.57,166.94,166.53,166.89,5591.0,147.7721,148.1004,147.7366,148.056,5591.0
2017-07-27 12:25:00,166.92,167.01,166.69,166.88,12076.0,148.0826,148.1625,147.8786,148.0471,12076.0
2017-07-27 12:30:00,166.88,167.24,166.88,167.24,11596.0,148.0471,148.3665,148.0471,148.3665,11596.0
2017-07-27 12:35:00,167.2,167.25,167.09,167.1,5041.0,148.331,148.3754,148.2334,148.2423,5041.0
2017-07-27 12:40:00,167.05,167.31,166.88,167.07,8040.0,148.198,148.4286,148.0471,148.2157,8040.0
2017-07-27 12:45:00,167.09,167.13,166.94,167.02,4795.0,148.2334,148.2689,148.1004,148.1713,4795.0
2017-07-27 12:50:00,167.0,167.0,166.77,166.89,5764.0,148.1536,148.1536,147.9496,148.056,5764.0
2017-07-27 12:55:00,166.97,167.31,166.97,167.31,5763.0,148.127,148.4286,148.127,148.4286,5763.0
2017-07-27 13:00:00,167.26,167.57,167.26,167.56,9973.0,148.3843,148.6593,148.3843,148.6504,9973.0
2017-07-27 13:05:00,167.6,167.66,167.41,167.5,4128.0,148.6859,148.7391,148.5173,148.5972,4128.0
2017-07-27 13:10:00,167.53,167.54,167.25,167.51,4039.0,148.6238,148.6327,148.3754,148.606,4039.0
2017-07-27 13:15:00,167.45,167.57,167.23,167.23,6519.0,148.5528,148.6593,148.3576,148.3576,6519.0
2017-07-27 13:20:00,167.23,167.31,167.16,167.31,1901.0,148.3576,148.4286,148.2955,148.4286,1901.0
2017-07-27 13:25:00,167.37,167.37,167.07,167.35,4657.0,148.4818,148.4818,148.2157,148.4641,4657.0
2017-07-27 13:30:00,167.38,167.38,166.98,166.98,5536.0,148.4907,148.4907,148.1359,148.1359,5536.0
2017-07-27 13:35:00,167.02,167.25,166.84,167.04,4341.0,148.1713,148.3754,148.0117,148.1891,4341.0
2017-07-27 13:40:00,167.07,167.08,166.91,167.05,3311.0,148.2157,148.2246,148.0738,148.198,3311.0
2017-07-27 13:45:00,166.98,167.1,166.59,166.75,6008.0,148.1359,148.2423,147.7899,147.9318,6008.0
2017-07-27 13:50:00,166.59,166.72,166.46,166.49,2400.0,147.7899,147.9052,147.6745,147.7012,2400.0
2017-07-27 13:55:00,166.53,166.72,166.24,166.5,6513.0,147.7366,147.9052,147.4794,147.71,6513.0
2017-07-27 14:00:00,166.52,166.64,166.25,166.25,2108.0,147.7278,147.8342,147.4882,147.4882,2108.0
2017-07-27 14:05:00,166.32,166.56,166.26,166.3,7928.0,147.5503,147.7633,147.4971,147.5326,7928.0
2017-07-27 14:10:00,166.3,166.62,166.24,166.48,3446.0,147.5326,147.8165,147.4794,147.6923,3446.0
2017-07-27 14:15:00,166.45,166.7,166.45,166.7,2479.0,147.6657,147.8875,147.6657,147.8875,2479.0
2017-07-27 14:20:00,166.84,166.84,166.5,166.5,2600.0,148.0117,148.0117,147.71,147.71,2600.0
2017-07-27 14:25:00,166.49,166.93,166.49,166.86,4400.0,147.7012,148.0915,147.7012,148.0294,4400.0
2017-07-27 14:30:00,166.85,166.91,166.66,166.66,4640.0,148.0205,148.0738,147.852,147.852,4640.0
2017-07-27 14:35:00,166.71,166.84,166.64,166.64,2350.0,147.8963,148.0117,147.8342,147.8342,2350.0
2017-07-27 14:40:00,166.69,166.7,166.45,166.54,2915.0,147.8786,147.8875,147.6657,147.7455,2915.0
2017-07-27 14:45:00,166.62,166.62,166.44,166.48,4400.0,147.8165,147.8165,147.6568,147.6923,4400.0
2017-07-27 14:50:00,166.58,166.63,166.55,166.63,2100.0,147.781,147.8254,147.7544,147.8254,2100.0
2017-07-27 14:55:00,166.73,166.82,166.67,166.82,2600.0,147.9141,147.9939,147.8608,147.9939,2600.0
2017-07-27 15:00:00,166.69,166.82,166.61,166.65,5064.0,147.8786,147.9939,147.8076,147.8431,5064.0
2017-07-27 15:05:00,166.5,166.69,166.5,166.69,4661.0,147.71,147.8786,147.71,147.8786,4661.0
2017-07-27 15:10:00,166.66,166.76,166.51,166.75,9063.0,147.852,147.9407,147.7189,147.9318,9063.0
2017-07-27 15:15:00,166.8,166.99,166.76,166.99,6298.0,147.9762,148.1447,147.9407,148.1447,6298.0
2017-07-27 15:20:00,166.99,167.19,166.9,167.09,11520.0,148.1447,148.3222,148.0649,148.2334,11520.0
2017-07-27 15:25:00,167.06,167.22,167.05,167.22,5846.0,148.2068,148.3488,148.198,148.3488,5846.0
2017-07-27 15:30:00,167.19,167.45,167.13,167.45,11239.0,148.3222,148.5528,148.2689,148.5528,11239.0
2017-07-27 15:35:00,167.41,167.5,167.39,167.5,8376.0,148.5173,148.5972,148.4996,148.5972,8376.0
2017-07-27 15:40:00,167.5,167.63,167.41,167.63,18938.0,148.5972,148.7125,148.5173,148.7125,18938.0
2017-07-27 15:45:00,167.65,167.65,167.38,167.38,17550.0,148.7302,148.7302,148.4907,148.4907,17550.0
2017-07-27 15:50:00,167.35,167.42,167.31,167.35,20704.0,148.4641,148.5262,148.4286,148.4641,20704.0
2017-07-27 15:55:00,167.33,167.49,167.17,167.48,23039.0,148.4464,148.5883,148.3044,148.5794,23039.0
2017-07-28 09:30:00,167.0,167.23,166.98,167.22,6420.0,148.1536,148.3576,148.1359,148.3488,6420.0
2017-07-28 09:35:00,167.2,167.8,167.17,167.43,5318.0,148.331,148.8633,148.3044,148.5351,5318.0
2017-07-28 09:40:00,167.44,167.51,166.8,166.8,7700.0,148.5439,148.606,147.9762,147.9762,7700.0
2017-07-28 09:45:00,166.91,167.32,166.68,166.79,9100.0,148.0738,148.4375,147.8697,147.9673,9100.0
2017-07-28 09:50:00,166.78,166.78,166.45,166.55,1950.0,147.9584,147.9584,147.6657,147.7544,1950.0
2017-07-28 09:55:00,166.72,167.02,166.31,166.57,13839.0,147.9052,148.1713,147.5415,147.7721,13839.0
2017-07-28 10:00:00,166.49,166.89,166.37,166.48,4429.0,147.7012,148.056,147.5947,147.6923,4429.0
2017-07-28 10:05:00,166.5,166.51,166.2,166.2,1961.0,147.71,147.7189,147.4439,147.4439,1961.0
2017-07-28 10:10:00,166.41,166.54,166.31,166.43,6582.0,147.6302,147.7455,147.5415,147.6479,6582.0
2017-07-28 10:15:00,166.36,166.42,165.94,166.34,6500.0,147.5858,147.6391,147.2132,147.5681,6500.0
2017-07-28 10:20:00,166.4,166.67,166.02,166.02,6479.0,147.6213,147.8608,147.2842,147.2842,6479.0
2017-07-28 10:25:00,166.03,166.47,166.03,166.44,10396.0,147.2931,147.6834,147.2931,147.6568,10396.0
2017-07-28 10:30:00,166.31,166.85,166.1,166.84,16714.0,147.5415,148.0205,147.3552,148.0117,16714.0
2017-07-28 10:35:00,166.84,166.84,166.43,166.59,8417.0,148.0117,148.0117,147.6479,147.7899,8417.0
2017-07-28 10:40:00,166.45,166.45,165.89,165.89,5000.0,147.6657,147.6657,147.1689,147.1689,5000.0
2017-07-28 10:45:00,165.92,166.06,165.82,165.86,7917.0,147.1955,147.3197,147.1068,147.1423,7917.0
2017-07-28 10:50:00,165.85,165.92,165.77,165.87,2040.0,147.1334,147.1955,147.0624,147.1511,2040.0
2017-07-28 10:55:00,165.94,166.43,165.9,166.18,9809.0,147.2132,147.6479,147.1777,147.4261,9809.0
2017-07-28 11:00:00,166.27,166.51,166.0,166.0,2544.0,147.506,147.7189,147.2665,147.2665,2544.0
2017-07-28 11:05:00,166.03,166.15,165.69,165.85,6735.0,147.2931,147.3995,146.9914,147.1334,6735.0
2017-07-28 11:10:00,165.86,165.98,165.76,165.85,3617.0,147.1423,147.2487,147.0535,147.1334,3617.0
2017-07-28 11:15:00,165.82,166.09,165.82,166.09,4002.0,147.1068,147.3463,147.1068,147.3463,4002.0
2017-07-28 11:20:00,166.09,166.17,165.84,166.06,4481.0,147.3463,147.4173,147.1245,147.3197,4481.0
2017-07-28 11:25:00,165.97,166.17,165.96,166.17,4609.0,147.2398,147.4173,147.231,147.4173,4609.0
2017-07-28 11:30:00,166.2,166.2,165.99,165.99,4301.0,147.4439,147.4439,147.2576,147.2576,4301.0
2017-07-28 11:35:00,166.12,166.25,165.81,165.81,4900.0,147.3729,147.4882,147.0979,147.0979,4900.0
2017-07-28 11:40:00,165.85,165.9,165.74,165.84,4362.0,147.1334,147.1777,147.0358,147.1245,4362.0
2017-07-28 11:45:00,165.84,165.97,165.84,165.93,2243.0,147.1245,147.2398,147.1245,147.2044,2243.0
2017-07-28 11:50:00,165.9,165.9,165.34,165.69,10493.0,147.1777,147.1777,146.6809,146.9914,10493.0
2017-07-28 11:55:00,165.74,165.87,165.55,165.87,6100.0,147.0358,147.1511,146.8672,147.1511,6100.0
2017-07-28 12:00:00,165.75,165.87,165.63,165.63,4951.0,147.0447,147.1511,146.9382,146.9382,4951.0
2017-07-28 12:05:00,165.68,165.87,165.57,165.81,12695.0,146.9826,147.1511,146.885,147.0979,12695.0
2017-07-28 12:10:00,165.87,165.91,165.71,165.89,5097.0,147.1511,147.1866,147.0092,147.1689,5097.0
2017-07-28 12:15:00,165.88,166.2,165.87,166.13,5551.0,147.16,147.4439,147.1511,147.3818,5551.0
2017-07-28 12:20:00,166.17,166.19,165.95,165.95,2782.0,147.4173,147.435,147.2221,147.2221,2782.0
2017-07-28 12:25:00,165.83,165.83,165.7,165.7,1100.0,147.1156,147.1156,147.0003,147.0003,1100.0
2017-07-28 12:30:00,165.73,165.76,165.25,165.25,3700.0,147.0269,147.0535,146.6011,146.6011,3700.0
2017-07-28 12:35:00,165.29,165.29,164.79,164.79,2624.0,146.6366,146.6366,146.193,146.193,2624.0
2017-07-28 12:40:00,164.79,164.8,164.31,164.31,9043.0,146.193,146.2019,145.7672,145.7672,9043.0
2017-07-28 12:45:00,164.39,164.66,164.37,164.66,6000.0,145.8381,146.0777,145.8204,146.0777,6000.0
2017-07-28 12:50:00,164.61,164.83,164.55,164.61,3800.0,146.0333,146.2285,145.9801,146.0333,3800.0
2017-07-28 12:55:00,164.7,164.74,164.43,164.43,1550.0,146.1132,146.1487,145.8736,145.8736,1550.0
2017-07-28 13:00:00,164.47,164.61,164.29,164.6,6735.0,145.9091,146.0333,145.7494,146.0245,6735.0
2017-07-28 13:05:00,164.61,164.62,164.41,164.46,3795.0,146.0333,146.0422,145.8559,145.9002,3795.0
2017-07-28 13:10:00,164.57,164.57,164.17,164.17,3904.0,145.9978,145.9978,145.643,145.643,3904.0
2017-07-28 13:15:00,164.21,164.45,164.14,164.22,5168.0,145.6785,145.8914,145.6164,145.6873,5168.0
2017-07-28 13:20:00,164.34,164.34,164.31,164.34,400.0,145.7938,145.7938,145.7672,145.7938,400.0
2017-07-28 13:25:00,164.28,164.56,164.2,164.39,5732.0,145.7406,145.989,145.6696,145.8381,5732.0
2017-07-28 13:30:00,164.44,164.69,164.44,164.5,3610.0,145.8825,146.1043,145.8825,145.9357,3610.0
2017-07-28 13:35:00,164.5,164.58,164.38,164.4,3400.0,145.9357,146.0067,145.8293,145.847,3400.0
2017-07-28 13:40:00,164.44,164.45,164.29,164.45,3700.0,145.8825,145.8914,145.7494,145.8914,3700.0
2017-07-28 13:45:00,164.46,164.6,164.35,164.6,4225.0,145.9002,146.0245,145.8027,146.0245,4225.0
2017-07-28 13:50:00,164.78,165.06,164.63,165.06,7370.0,146.1841,146.4325,146.0511,146.4325,7370.0
2017-07-28 13:55:00,164.98,165.18,164.93,165.12,8271.0,146.3616,146.539,146.3172,146.4858,8271.0
2017-07-28 14:00:00,165.01,165.01,164.63,164.68,3600.0,146.3882,146.3882,146.0511,146.0954,3600.0
2017-07-28 14:05:00,164.67,164.78,164.51,164.54,7000.0,146.0866,146.1841,145.9446,145.9712,7000.0
2017-07-28 14:10:00,164.52,164.64,164.5,164.61,5091.0,145.9535,146.0599,145.9357,146.0333,5091.0
2017-07-28 14:15:00,164.62,164.67,164.48,164.66,5780.0,146.0422,146.0866,145.918,146.0777,5780.0
2017-07-28 14:20:00,164.69,164.79,164.51,164.51,4138.0,146.1043,146.193,145.9446,145.9446,4138.0
2017-07-28 14:25:00,164.59,165.06,164.59,165.06,5815.0,146.0156,146.4325,146.0156,146.4325,5815.0
2017-07-28 14:30:00,165.12,165.21,165.02,165.02,3211.0,146.4858,146.5656,146.3971,146.3971,3211.0
2017-07-28 14:35:00,165.09,165.09,164.88,164.88,3650.0,146.4592,146.4592,146.2729,146.2729,3650.0
2017-07-28 14:40:00,164.97,165.02,164.87,164.95,6814.0,146.3527,146.3971,146.264,146.335,6814.0
2017-07-28 14:45:00,164.99,165.17,164.98,165.02,3000.0,146.3704,146.5301,146.3616,146.3971,3000.0
2017-07-28 14:50:00,165.16,165.25,165.11,165.22,4201.0,146.5213,146.6011,146.4769,146.5745,4201.0
2017-07-28 14:55:00,165.27,165.38,165.25,165.28,1567.0,146.6188,146.7164,146.6011,146.6277,1567.0
2017-07-28 15:00:00,165.19,165.32,165.11,165.15,6638.0,146.5479,146.6632,146.4769,146.5124,6638.0
2017-07-28 15:05:00,165.22,165.23,165.07,165.18,3649.0,146.5745,146.5834,146.4414,146.539,3649.0
2017-07-28 15:10:00,165.16,165.22,165.12,165.15,4800.0,146.5213,146.5745,146.4858,146.5124,4800.0
2017-07-28 15:15:00,165.26,165.48,165.19,165.48,4950.0,146.61,146.8051,146.5479,146.8051,4950.0
2017-07-28 15:20:00,165.4,165.45,165.3,165.41,6265.0,146.7342,146.7785,146.6455,146.743,6265.0
2017-07-28 15:25:00,165.42,165.52,165.38,165.46,5107.0,146.7519,146.8406,146.7164,146.7874,5107.0
2017-07-28 15:30:00,165.41,165.44,165.15,165.19,12692.0,146.743,146.7697,146.5124,146.5479,12692.0
2017-07-28 15:35:00,165.19,165.43,165.18,165.36,9385.0,146.5479,146.7608,146.539,146.6987,9385.0
2017-07-28 15:40:00,165.36,165.45,165.35,165.45,12809.0,146.6987,146.7785,146.6898,146.7785,12809.0
2017-07-28 15:45:00,165.42,165.42,165.18,165.25,18929.0,146.7519,146.7519,146.539,146.6011,18929.0
2017-07-28 15:50:00,165.3,165.39,165.23,165.3,16607.0,146.6455,146.7253,146.5834,146.6455,16607.0
2017-07-28 15:55:00,165.3,165.4,165.21,165.25,31804.0,146.6455,146.7342,146.5656,146.6011,31804.0
2017-07-31 09:30:00,165.79,165.79,165.32,165.32,7712.0,147.0802,147.0802,146.6632,146.6632,7712.0
2017-07-31 09:35:00,165.47,165.76,164.96,165.69,4825.0,146.7963,147.0535,146.3438,146.9914,4825.0
2017-07-31 09:40:00,165.77,166.32,165.7,166.17,24754.0,147.0624,147.5503,147.0003,147.4173,24754.0
2017-07-31 09:45:00,166.02,166.29,165.47,165.55,10699.0,147.2842,147.5237,146.7963,146.8672,10699.0
2017-07-31 09:50:00,165.4,165.43,165.17,165.3,19293.0,146.7342,146.7608,146.5301,146.6455,19293.0
2017-07-31 09:55:00,165.21,165.61,164.95,165.1,12519.0,146.5656,146.9205,146.335,146.468,12519.0
2017-07-31 10:00:00,165.37,165.71,165.31,165.71,1600.0,146.7076,147.0092,146.6543,147.0092,1600.0
2017-07-31 10:05:00,165.56,165.62,165.18,165.36,28806.0,146.8761,146.9293,146.539,146.6987,28806.0
2017-07-31 10:10:00,165.4,165.49,164.93,165.02,15969.0,146.7342,146.814,146.3172,146.3971,15969.0
2017-07-31 10:15:00,165.02,165.3,164.86,165.09,18500.0,146.3971,146.6455,146.2551,146.4592,18500.0
2017-07-31 10:20:00,165.13,165.49,165.05,165.14,16109.0,146.4946,146.814,146.4237,146.5035,16109.0
2017-07-31 10:25:00,165.32,165.61,165.23,165.27,3698.0,146.6632,146.9205,146.5834,146.6188,3698.0
2017-07-31 10:30:00,165.23,165.51,165.13,165.13,4739.0,146.5834,146.8318,146.4946,146.4946,4739.0
2017-07-31 10:35:00,165.23,165.5,165.23,165.5,4461.0,146.5834,146.8229,146.5834,146.8229,4461.0
2017-07-31 10:40:00,165.64,165.64,165.12,165.12,6503.0,146.9471,146.9471,146.4858,146.4858,6503.0
2017-07-31 10:45:00,165.13,165.67,165.13,165.32,10250.0,146.4946,146.9737,146.4946,146.6632,10250.0
2017-07-31 10:50:00,165.15,165.4,165.14,165.38,4290.0,146.5124,146.7342,146.5035,146.7164,4290.0
2017-07-31 10:55:00,165.29,165.37,165.19,165.36,705.0,146.6366,146.7076,146.5479,146.6987,705.0
2017-07-31 11:00:00,165.38,165.55,165.06,165.43,11422.0,146.7164,146.8672,146.4325,146.7608,11422.0
2017-07-31 11:05:00,165.31,165.51,165.11,165.24,7120.0,146.6543,146.8318,146.4769,146.5922,7120.0
2017-07-31 11:10:00,165.22,165.47,165.11,165.2,2700.0,146.5745,146.7963,146.4769,146.5567,2700.0
2017-07-31 11:15:00,165.58,165.93,165.58,165.93,2502.0,146.8939,147.2044,146.8939,147.2044,2502.0
2017-07-31 11:20:00,165.94,166.01,165.78,166.01,3400.0,147.2132,147.2753,147.0713,147.2753,3400.0
2017-07-31 11:25:00,166.05,166.3,165.76,166.09,6100.0,147.3108,147.5326,147.0535,147.3463,6100.0
2017-07-31 11:30:00,166.27,166.27,166.05,166.25,4950.0,147.506,147.506,147.3108,147.4882,4950.0
2017-07-31 11:35:00,166.28,166.45,166.15,166.17,5635.0,147.5149,147.6657,147.3995,147.4173,5635.0
2017-07-31 11:40:00,166.0,166.09,165.62,165.62,1500.0,147.2665,147.3463,146.9293,146.9293,1500.0
2017-07-31 11:45:00,165.71,165.73,165.51,165.56,2165.0,147.0092,147.0269,146.8318,146.8761,2165.0
2017-07-31 11:50:00,165.56,166.0,165.51,166.0,5452.0,146.8761,147.2665,146.8318,147.2665,5452.0
2017-07-31 11:55:00,165.93,165.96,165.6,165.7,2882.0,147.2044,147.231,146.9116,147.0003,2882.0
2017-07-31 12:00:00,165.61,165.89,165.61,165.75,6441.0,146.9205,147.1689,146.9205,147.0447,6441.0
2017-07-31 12:05:00,165.69,165.73,165.59,165.72,1800.0,146.9914,147.0269,146.9027,147.0181,1800.0
2017-07-31 12:10:00,165.76,165.81,165.71,165.76,1000.0,147.0535,147.0979,147.0092,147.0535,1000.0
2017-07-31 12:15:00,165.82,165.9,165.67,165.67,2900.0,147.1068,147.1777,146.9737,146.9737,2900.0
2017-07-31 12:20:00,165.5,165.75,165.49,165.68,5206.0,146.8229,147.0447,146.814,146.9826,5206.0
2017-07-31 12:25:00,165.56,165.74,165.56,165.69,2129.0,146.8761,147.0358,146.8761,146.9914,2129.0
2017-07-31 12:30:00,165.65,165.69,165.5,165.68,5070.0,146.956,146.9914,146.8229,146.9826,5070.0
2017-07-31 12:35:00,165.58,165.83,165.45,165.83,5314.0,146.8939,147.1156,146.7785,147.1156,5314.0
2017-07-31 12:40:00,165.91,165.92,165.78,165.92,602.0,147.1866,147.1955,147.0713,147.1955,602.0
2017-07-31 12:45:00,165.98,165.98,165.72,165.72,5267.0,147.2487,147.2487,147.0181,147.0181,5267.0
2017-07-31 12:50:00,165.72,166.05,165.72,166.05,2750.0,147.0181,147.3108,147.0181,147.3108,2750.0
2017-07-31 12:55:00,166.05,166.05,165.75,166.0,5398.0,147.3108,147.3108,147.0447,147.2665,5398.0
2017-07-31 13:00:00,166.0,166.14,165.54,165.55,4760.0,147.2665,147.3907,146.8584,146.8672,4760.0
2017-07-31 13:05:00,165.66,165.89,165.66,165.88,2050.0,146.9648,147.1689,146.9648,147.16,2050.0
2017-07-31 13:10:00,165.93,165.95,165.63,165.63,7300.0,147.2044,147.2221,146.9382,146.9382,7300.0
2017-07-31 13:15:00,165.57,165.91,165.56,165.7,15476.0,146.885,147.1866,146.8761,147.0003,15476.0
2017-07-31 13:20:00,165.75,165.92,165.66,165.89,5399.0,147.0447,147.1955,146.9648,147.1689,5399.0
2017-07-31 13:25:00,165.87,166.03,165.86,166.03,450.0,147.1511,147.2931,147.1423,147.2931,450.0
2017-07-31 13:30:00,166.03,166.04,165.73,165.9,9746.0,147.2931,147.3019,147.0269,147.1777,9746.0
2017-07-31 13:35:00,165.79,166.03,165.79,165.97,6918.0,147.0802,147.2931,147.0802,147.2398,6918.0
2017-07-31 13:40:00,165.87,165.96,165.83,165.89,3525.0,147.1511,147.231,147.1156,147.1689,3525.0
2017-07-31 13:45:00,165.81,166.07,165.8,166.07,11934.0,147.0979,147.3286,147.089,147.3286,11934.0
2017-07-31 13:50:00,166.02,166.14,165.92,166.06,9898.0,147.2842,147.3907,147.1955,147.3197,9898.0
2017-07-31 13:55:00,166.06,166.06,165.97,165.97,300.0,147.3197,147.3197,147.2398,147.2398,300.0
2017-07-31 14:00:00,166.11,166.22,166.03,166.22,5103.0,147.364,147.4616,147.2931,147.4616,5103.0
2017-07-31 14:05:00,166.21,166.27,166.2,166.27,1200.0,147.4528,147.506,147.4439,147.506,1200.0
2017-07-31 14:10:00,166.27,166.27,165.93,165.99,6370.0,147.506,147.506,147.2044,147.2576,6370.0
2017-07-31 14:15:00,165.99,166.12,165.99,166.06,2104.0,147.2576,147.3729,147.2576,147.3197,2104.0
2017-07-31 14:20:00,166.14,166.22,166.03,166.1,3504.0,147.3907,147.4616,147.2931,147.3552,3504.0
2017-07-31 14:25:00,166.14,166.34,166.14,166.33,1847.0,147.3907,147.5681,147.3907,147.5592,1847.0
2017-07-31 14:30:00,166.37,166.44,166.29,166.44,2180.0,147.5947,147.6568,147.5237,147.6568,2180.0
2017-07-31 14:35:00,166.45,166.5,166.34,166.39,5033.0,147.6657,147.71,147.5681,147.6124,5033.0
2017-07-31 14:40:00,166.48,166.58,166.38,166.55,7740.0,147.6923,147.781,147.6036,147.7544,7740.0
2017-07-31 14:45:00,166.54,166.58,166.43,166.47,7838.0,147.7455,147.781,147.6479,147.6834,7838.0
2017-07-31 14:50:00,166.49,166.6,166.48,166.58,4906.0,147.7012,147.7987,147.6923,147.781,4906.0
2017-07-31 14:55:00,166.61,166.7,166.52,166.67,4227.0,147.8076,147.8875,147.7278,147.8608,4227.0
2017-07-31 15:00:00,166.62,166.72,166.49,166.53,4993.0,147.8165,147.9052,147.7012,147.7366,4993.0
2017-07-31 15:05:00,166.53,166.56,166.47,166.47,2077.0,147.7366,147.7633,147.6834,147.6834,2077.0
2017-07-31 15:10:00,166.44,166.54,166.44,166.54,3685.0,147.6568,147.7455,147.6568,147.7455,3685.0
2017-07-31 15:15:00,166.46,166.6,166.43,166.6,7333.0,147.6745,147.7987,147.6479,147.7987,7333.0
2017-07-31 15:20:00,166.55,166.61,166.44,166.5,3559.0,147.7544,147.8076,147.6568,147.71,3559.0
2017-07-31 15:25:00,166.5,166.78,166.5,166.73,6648.0,147.71,147.9584,147.71,147.9141,6648.0
2017-07-31 15:30:00,166.72,166.84,166.66,166.82,6659.0,147.9052,148.0117,147.852,147.9939,6659.0
2017-07-31 15:35:00,166.82,166.85,166.68,166.8,10861.0,147.9939,148.0205,147.8697,147.9762,10861.0
2017-07-31 15:40:00,166.81,166.91,166.72,166.82,8936.0,147.985,148.0738,147.9052,147.9939,8936.0
2017-07-31 15:45:00,166.82,166.9,166.75,166.83,14534.0,147.9939,148.0649,147.9318,148.0028,14534.0
2017-07-31 15:50:00,166.8,166.84,166.7,166.79,27669.0,147.9762,148.0117,147.8875,147.9673,27669.0
2017-07-31 15:55:00,166.79,166.95,166.72,166.76,63977.0,147.9673,148.1092,147.9052,147.9407,63977.0
2017-08-01 09:30:00,167.47,167.77,166.36,167.34,18529.0,148.5706,148.8367,147.5858,148.4552,18529.0
2017-08-01 09:35:00,166.91,166.97,166.4,166.65,7917.0,148.0738,148.127,147.6213,147.8431,7917.0
2017-08-01 09:40:00,166.64,167.04,166.63,166.97,5195.0,147.8342,148.1891,147.8254,148.127,5195.0
2017-08-01 09:45:00,167.0,167.44,166.8,167.08,4011.0,148.1536,148.5439,147.9762,148.2246,4011.0
2017-08-01 09:50:00,166.99,167.5,166.94,167.24,11595.0,148.1447,148.5972,148.1004,148.3665,11595.0
2017-08-01 09:55:00,167.22,167.88,167.2,167.6,20481.0,148.3488,148.9343,148.331,148.6859,20481.0
2017-08-01 10:00:00,167.66,168.24,167.44,167.88,33931.0,148.7391,149.2537,148.5439,148.9343,33931.0
2017-08-01 10:05:00,167.74,168.25,167.74,168.1,4650.0,148.8101,149.2625,148.8101,149.1295,4650.0
2017-08-01 10:10:00,168.07,168.07,167.45,167.93,5625.0,149.1029,149.1029,148.5528,148.9787,5625.0
2017-08-01 10:15:00,167.96,168.16,167.87,168.01,6720.0,149.0053,149.1827,148.9254,149.0496,6720.0
2017-08-01 10:20:00,167.93,167.99,167.53,167.92,12757.0,148.9787,149.0319,148.6238,148.9698,12757.0
2017-08-01 10:25:00,167.92,168.16,167.82,168.01,24179.0,148.9698,149.1827,148.8811,149.0496,24179.0
2017-08-01 10:30:00,168.05,168.1,167.75,168.1,9938.0,149.0851,149.1295,148.819,149.1295,9938.0
2017-08-01 10:35:00,168.04,168.17,167.51,167.51,8037.0,149.0762,149.1916,148.606,148.606,8037.0
2017-08-01 10:40:00,167.53,167.68,167.21,167.57,11295.0,148.6238,148.7569,148.3399,148.6593,11295.0
2017-08-01 10:45:00,167.58,167.63,167.48,167.48,3585.0,148.6681,148.7125,148.5794,148.5794,3585.0
2017-08-01 10:50:00,167.45,167.73,167.36,167.66,8832.0,148.5528,148.8012,148.473,148.7391,8832.0
2017-08-01 10:55:00,167.59,167.71,167.53,167.62,17230.0,148.677,148.7835,148.6238,148.7036,17230.0
2017-08-01 11:00:00,167.62,167.76,167.53,167.6,2798.0,148.7036,148.8278,148.6238,148.6859,2798.0
2017-08-01 11:05:00,167.67,167.94,167.46,167.52,6232.0,148.748,148.9875,148.5617,148.6149,6232.0
2017-08-01 11:10:00,167.5,167.5,167.0,167.03,2574.0,148.5972,148.5972,148.1536,148.1802,2574.0
2017-08-01 11:15:00,167.08,167.08,166.73,166.78,8167.0,148.2246,148.2246,147.9141,147.9584,8167.0
2017-08-01 11:20:00,166.71,167.09,166.71,166.94,28225.0,147.8963,148.2334,147.8963,148.1004,28225.0
2017-08-01 11:25:00,166.91,167.15,166.83,167.0,7935.0,148.0738,148.2867,148.0028,148.1536,7935.0
2017-08-01 11:30:00,167.08,167.22,166.87,166.95,4621.0,148.2246,148.3488,148.0383,148.1092,4621.0
2017-08-01 11:35:00,166.91,167.18,166.91,166.99,6385.0,148.0738,148.3133,148.0738,148.1447,6385.0
2017-08-01 11:40:00,167.04,167.18,166.84,167.18,8641.0,148.1891,148.3133,148.0117,148.3133,8641.0
2017-08-01 11:45:00,167.19,167.33,167.18,167.33,1000.0,148.3222,148.4464,148.3133,148.4464,1000.0
2017-08-01 11:50:00,167.16,167.49,167.14,167.49,6898.0,148.2955,148.5883,148.2778,148.5883,6898.0
2017-08-01 11:55:00,167.49,167.53,167.25,167.53,11505.0,148.5883,148.6238,148.3754,148.6238,11505.0
2017-08-01 12:00:00,167.49,167.52,167.25,167.25,8112.0,148.5883,148.6149,148.3754,148.3754,8112.0
2017-08-01 12:05:00,167.31,167.56,167.19,167.56,11095.0,148.4286,148.6504,148.3222,148.6504,11095.0
2017-08-01 12:10:00,167.48,167.56,167.26,167.4,8564.0,148.5794,148.6504,148.3843,148.5085,8564.0
2017-08-01 12:15:00,167.25,167.56,167.25,167.37,7800.0,148.3754,148.6504,148.3754,148.4818,7800.0
2017-08-01 12:20:00,167.41,167.54,167.27,167.43,2900.0,148.5173,148.6327,148.3931,148.5351,2900.0
2017-08-01 12:25:00,167.52,167.85,167.52,167.72,7418.0,148.6149,148.9077,148.6149,148.7924,7418.0
2017-08-01 12:30:00,167.66,167.76,167.33,167.5,8381.0,148.7391,148.8278,148.4464,148.5972,8381.0
2017-08-01 12:35:00,167.57,167.7,167.4,167.52,11035.0,148.6593,148.7746,148.5085,148.6149,11035.0
2017-08-01 12:40:00,167.55,167.56,167.3,167.49,12512.0,148.6415,148.6504,148.4197,148.5883,12512.0
2017-08-01 12:45:00,167.51,167.51,167.22,167.42,20274.0,148.606,148.606,148.3488,148.5262,20274.0
2017-08-01 12:50:00,167.34,167.51,167.23,167.45,13442.0,148.4552,148.606,148.3576,148.5528,13442.0
2017-08-01 12:55:00,167.52,167.63,167.32,167.54,5543.0,148.6149,148.7125,148.4375,148.6327,5543.0
2017-08-01 13:00:00,167.52,167.53,167.34,167.4,4386.0,148.6149,148.6238,148.4552,148.5085,4386.0
2017-08-01 13:05:00,167.46,167.55,167.43,167.43,5718.0,148.5617,148.6415,148.5351,148.5351,5718.0
2017-08-01 13:10:00,167.5,167.51,167.36,167.45,4081.0,148.5972,148.606,148.473,148.5528,4081.0
2017-08-01 13:15:00,167.48,167.79,167.48,167.78,1801.0,148.5794,148.8545,148.5794,148.8456,1801.0
2017-08-01 13:20:00,167.75,167.76,167.49,167.5,4399.0,148.819,148.8278,148.5883,148.5972,4399.0
2017-08-01 13:25:00,167.46,167.64,167.46,167.55,5740.0,148.5617,148.7214,148.5617,148.6415,5740.0
2017-08-01 13:30:00,167.62,167.67,167.41,167.5,8488.0,148.7036,148.748,148.5173,148.5972,8488.0
2017-08-01 13:35:00,167.46,167.59,167.46,167.53,4607.0,148.5617,148.677,148.5617,148.6238,4607.0
2017-08-01 13:40:00,167.49,167.71,167.47,167.63,13800.0,148.5883,148.7835,148.5706,148.7125,13800.0
2017-08-01 13:45:00,167.63,167.67,167.49,167.67,3600.0,148.7125,148.748,148.5883,148.748,3600.0
2017-08-01 13:50:00,167.67,167.81,167.67,167.81,1700.0,148.748,148.8722,148.748,148.8722,1700.0
2017-08-01 13:55:00,167.82,168.02,167.76,167.86,4620.0,148.8811,149.0585,148.8278,148.9166,4620.0
2017-08-01 14:00:00,167.91,168.0,167.86,167.87,3800.0,148.9609,149.0408,148.9166,148.9254,3800.0
2017-08-01 14:05:00,168.0,168.03,167.9,168.01,3948.0,149.0408,149.0674,148.952,149.0496,3948.0
2017-08-01 14:10:00,168.07,168.16,168.05,168.06,4319.0,149.1029,149.1827,149.0851,149.094,4319.0
2017-08-01 14:15:00,168.12,168.15,168.02,168.13,2400.0,149.1472,149.1738,149.0585,149.1561,2400.0
2017-08-01 14:20:00,168.16,168.32,168.15,168.3,5008.0,149.1827,149.3246,149.1738,149.3069,5008.0
2017-08-01 14:25:00,168.28,168.43,168.17,168.41,7177.0,149.2892,149.4222,149.1916,149.4045,7177.0
2017-08-01 14:30:00,168.47,168.56,168.36,168.43,5699.0,149.4577,149.5376,149.3601,149.4222,5699.0
2017-08-01 14:35:00,168.46,168.58,168.42,168.57,6250.0,149.4488,149.5553,149.4134,149.5464,6250.0
2017-08-01 14:40:00,168.52,168.69,168.39,168.5,10303.0,149.5021,149.6529,149.3867,149.4843,10303.0
2017-08-01 14:45:00,168.54,168.55,168.33,168.37,4714.0,149.5198,149.5287,149.3335,149.369,4714.0
2017-08-01 14:50:00,168.29,168.44,168.29,168.41,5311.0,149.298,149.4311,149.298,149.4045,5311.0
2017-08-01 14:55:00,168.34,168.43,168.19,168.34,7724.0,149.3424,149.4222,149.2093,149.3424,7724.0
2017-08-01 15:00:00,168.36,168.46,168.26,168.37,8650.0,149.3601,149.4488,149.2714,149.369,8650.0
2017-08-01 15:05:00,168.26,168.4,168.21,168.4,8504.0,149.2714,149.3956,149.2271,149.3956,8504.0
2017-08-01 15:10:00,168.43,168.95,168.43,168.95,7689.0,149.4222,149.8835,149.4222,149.8835,7689.0
2017-08-01 15:15:00,168.92,169.02,168.83,168.97,6235.0,149.8569,149.9456,149.7771,149.9013,6235.0
2017-08-01 15:20:00,168.94,169.05,168.84,169.02,14819.0,149.8747,149.9723,149.786,149.9456,14819.0
2017-08-01 15:25:00,169.05,169.1,168.92,168.98,11716.0,149.9723,150.0166,149.8569,149.9102,11716.0
2017-08-01 15:30:00,168.98,169.13,168.88,169.1,13919.0,149.9102,150.0432,149.8214,150.0166,13919.0
2017-08-01 15:35:00,169.1,169.1,168.96,169.08,13176.0,150.0166,150.0166,149.8924,149.9989,13176.0
2017-08-01 15:40:00,169.08,169.25,169.05,169.22,9490.0,149.9989,150.1497,149.9723,150.1231,9490.0
2017-08-01 15:45:00,169.24,169.43,169.23,169.43,29149.0,150.1408,150.3094,150.1319,150.3094,29149.0
2017-08-01 15:50:00,169.5,169.54,169.36,169.5,17805.0,150.3715,150.407,150.2473,150.3715,17805.0
2017-08-01 15:55:00,169.51,169.72,169.5,169.6,54559.0,150.3803,150.5666,150.3715,150.4602,54559.0
2017-08-02 09:30:00,168.84,169.69,168.23,169.61,6129.0,149.786,150.54,149.2448,150.4691,6129.0
2017-08-02 09:35:00,169.5,170.0,169.35,169.85,10120.0,150.3715,150.815,150.2384,150.682,10120.0
2017-08-02 09:40:00,169.96,170.67,169.81,170.46,3600.0,150.7796,151.4094,150.6465,151.2231,3600.0
2017-08-02 09:45:00,170.42,170.48,169.78,170.0,7986.0,151.1876,151.2409,150.6199,150.815,7986.0
2017-08-02 09:50:00,170.0,170.18,169.84,170.0,14434.0,150.815,150.9747,150.6731,150.815,14434.0
2017-08-02 09:55:00,169.98,170.12,169.85,169.98,11400.0,150.7973,150.9215,150.682,150.7973,11400.0
2017-08-02 10:00:00,170.02,170.14,169.74,169.74,10400.0,150.8328,150.9392,150.5844,150.5844,10400.0
2017-08-02 10:05:00,169.69,169.75,169.34,169.62,17409.0,150.54,150.5933,150.2295,150.4779,17409.0
2017-08-02 10:10:00,169.54,169.8,169.28,169.44,21681.0,150.407,150.6376,150.1763,150.3182,21681.0
2017-08-02 10:15:00,169.43,169.69,169.04,169.19,21892.0,150.3094,150.54,149.9634,150.0965,21892.0
2017-08-02 10:20:00,169.15,169.36,167.98,168.24,25907.0,150.061,150.2473,149.023,149.2537,25907.0
2017-08-02 10:25:00,168.24,168.34,167.96,168.16,6709.0,149.2537,149.3424,149.0053,149.1827,6709.0
2017-08-02 10:30:00,168.25,168.67,168.25,168.61,3293.0,149.2625,149.6351,149.2625,149.5819,3293.0
2017-08-02 10:35:00,168.6,168.65,168.21,168.31,26253.0,149.573,149.6174,149.2271,149.3158,26253.0
2017-08-02 10:40:00,168.37,168.37,168.02,168.16,5203.0,149.369,149.369,149.0585,149.1827,5203.0
2017-08-02 10:45:00,168.22,168.71,168.16,168.69,10542.0,149.2359,149.6706,149.1827,149.6529,10542.0
2017-08-02 10:50:00,168.69,169.14,168.69,169.09,4765.0,149.6529,150.0521,149.6529,150.0077,4765.0
2017-08-02 10:55:00,169.01,169.85,168.93,169.7,20519.0,149.9368,150.682,149.8658,150.5489,20519.0
2017-08-02 11:00:00,169.61,170.14,169.45,169.72,5160.0,150.4691,150.9392,150.3271,150.5666,5160.0
2017-08-02 11:05:00,169.63,169.67,169.05,169.17,8667.0,150.4868,150.5223,149.9723,150.0787,8667.0
2017-08-02 11:10:00,169.17,169.33,168.87,168.87,7788.0,150.0787,150.2207,149.8126,149.8126,7788.0
2017-08-02 11:15:00,168.94,169.16,168.7,169.16,7711.0,149.8747,150.0698,149.6618,150.0698,7711.0
2017-08-02 11:20:00,169.17,169.78,169.17,169.66,3920.0,150.0787,150.6199,150.0787,150.5134,3920.0
2017-08-02 11:25:00,169.71,170.1,169.54,169.87,10743.0,150.5578,150.9038,150.407,150.6997,10743.0
2017-08-02 11:30:00,169.78,169.78,169.16,169.64,13556.0,150.6199,150.6199,150.0698,150.4957,13556.0
2017-08-02 11:35:00,169.38,169.51,169.38,169.5,450.0,150.265,150.3803,150.265,150.3715,450.0
2017-08-02 11:40:00,169.49,169.74,169.28,169.53,14052.0,150.3626,150.5844,150.1763,150.3981,14052.0
2017-08-02 11:45:00,169.54,169.73,169.41,169.63,3800.0,150.407,150.5755,150.2916,150.4868,3800.0
2017-08-02 11:50:00,169.57,169.67,169.2,169.2,2828.0,150.4336,150.5223,150.1053,150.1053,2828.0
2017-08-02 11:55:00,169.03,169.04,168.88,169.0,1330.0,149.9545,149.9634,149.8214,149.9279,1330.0
2017-08-02 12:00:00,169.0,169.27,168.94,169.19,3883.0,149.9279,150.1674,149.8747,150.0965,3883.0
2017-08-02 12:05:00,169.21,169.55,169.2,169.29,6845.0,150.1142,150.4158,150.1053,150.1852,6845.0
2017-08-02 12:10:00,169.28,169.31,169.07,169.27,4344.0,150.1763,150.2029,149.99,150.1674,4344.0
2017-08-02 12:15:00,169.24,169.3,169.24,169.28,1000.0,150.1408,150.194,150.1408,150.1763,1000.0
2017-08-02 12:20:00,169.36,169.36,169.18,169.26,2700.0,150.2473,150.2473,150.0876,150.1586,2700.0
2017-08-02 12:25:00,169.18,169.3,169.14,169.17,7082.0,150.0876,150.194,150.0521,150.0787,7082.0
2017-08-02 12:30:00,169.2,169.37,169.13,169.37,3206.0,150.1053,150.2561,150.0432,150.2561,3206.0
2017-08-02 12:35:00,169.39,169.51,169.23,169.23,4546.0,150.2739,150.3803,150.1319,150.1319,4546.0
2017-08-02 12:40:00,169.2,169.22,168.92,169.22,5300.0,150.1053,150.1231,149.8569,150.1231,5300.0
2017-08-02 12:45:00,169.22,169.22,169.11,169.19,1850.0,150.1231,150.1231,150.0255,150.0965,1850.0
2017-08-02 12:50:00,169.2,169.52,169.14,169.52,6025.0,150.1053,150.3892,150.0521,150.3892,6025.0
2017-08-02 12:55:00,169.38,169.43,169.28,169.42,400.0,150.265,150.3094,150.1763,150.3005,400.0
2017-08-02 13:00:00,169.31,169.77,169.25,169.77,6486.0,150.2029,150.611,150.1497,150.611,6486.0
2017-08-02 13:05:00,169.74,170.09,169.74,169.96,1916.0,150.5844,150.8949,150.5844,150.7796,1916.0
2017-08-02 13:10:00,170.05,170.13,170.01,170.08,1000.0,150.8594,150.9304,150.8239,150.886,1000.0
2017-08-02 13:15:00,170.08,170.08,169.77,169.82,4957.0,150.886,150.886,150.611,150.6554,4957.0
2017-08-02 13:20:00,169.67,169.99,169.67,169.75,1215.0,150.5223,150.8062,150.5223,150.5933,1215.0
2017-08-02 13:25:00,169.79,170.0,169.76,169.94,2314.0,150.6287,150.815,150.6021,150.7618,2314.0
2017-08-02 13:30:00,169.97,169.97,169.92,169.94,1100.0,150.7884,150.7884,150.7441,150.7618,1100.0
2017-08-02 13:35:00,169.82,169.82,169.66,169.72,1999.0,150.6554,150.6554,150.5134,150.5666,1999.0
2017-08-02 13:40:00,169.55,169.68,169.34,169.52,5295.0,150.4158,150.5312,150.2295,150.3892,5295.0
2017-08-02 13:45:00,169.47,169.76,169.41,169.55,4646.0,150.3449,150.6021,150.2916,150.4158,4646.0
2017-08-02 13:50:00,169.52,169.82,169.48,169.52,9000.0,150.3892,150.6554,150.3537,150.3892,9000.0
2017-08-02 13:55:00,169.45,169.48,169.3,169.45,4026.0,150.3271,150.3537,150.194,150.3271,4026.0
2017-08-02 14:00:00,169.46,169.61,169.39,169.55,4230.0,150.336,150.4691,150.2739,150.4158,4230.0
2017-08-02 14:05:00,169.55,170.21,169.49,169.84,14443.0,150.4158,151.0013,150.3626,150.6731,14443.0
2017-08-02 14:10:00,169.84,170.02,169.84,170.0,1260.0,150.6731,150.8328,150.6731,150.815,1260.0
2017-08-02 14:15:00,169.98,169.98,169.7,169.79,3250.0,150.7973,150.7973,150.5489,150.6287,3250.0
2017-08-02 14:20:00,169.75,169.86,169.58,169.84,2486.0,150.5933,150.6908,150.4424,150.6731,2486.0
2017-08-02 14:25:00,169.78,169.84,169.67,169.67,3083.0,150.6199,150.6731,150.5223,150.5223,3083.0
2017-08-02 14:30:00,169.73,169.92,169.73,169.79,4862.0,150.5755,150.7441,150.5755,150.6287,4862.0
2017-08-02 14:35:00,169.8,169.96,169.75,169.75,4575.0,150.6376,150.7796,150.5933,150.5933,4575.0
2017-08-02 14:40:00,169.8,170.01,169.78,170.0,14019.0,150.6376,150.8239,150.6199,150.815,14019.0
2017-08-02 14:45:00,170.04,170.13,169.8,169.88,11160.0,150.8505,150.9304,150.6376,150.7086,11160.0
2017-08-02 14:50:00,169.83,170.12,169.77,170.05,3022.0,150.6642,150.9215,150.611,150.8594,3022.0
2017-08-02 14:55:00,170.05,170.14,169.96,170.1,5387.0,150.8594,150.9392,150.7796,150.9038,5387.0
2017-08-02 15:00:00,170.03,170.05,169.64,169.65,6800.0,150.8417,150.8594,150.4957,150.5045,6800.0
2017-08-02 15:05:00,169.65,169.7,169.35,169.6,17022.0,150.5045,150.5489,150.2384,150.4602,17022.0
2017-08-02 15:10:00,169.6,169.6,169.48,169.5,6977.0,150.4602,150.4602,150.3537,150.3715,6977.0
2017-08-02 15:15:00,169.43,169.7,169.43,169.65,19847.0,150.3094,150.5489,150.3094,150.5045,19847.0
2017-08-02 15:20:00,169.65,169.79,169.55,169.77,26627.0,150.5045,150.6287,150.4158,150.611,26627.0
2017-08-02 15:25:00,169.77,169.88,169.72,169.74,19240.0,150.611,150.7086,150.5666,150.5844,19240.0
2017-08-02 15:30:00,169.75,169.88,169.64,169.88,19066.0,150.5933,150.7086,150.4957,150.7086,19066.0
2017-08-02 15:35:00,169.84,169.96,169.77,169.85,17689.0,150.6731,150.7796,150.611,150.682,17689.0
2017-08-02 15:40:00,169.9,170.06,169.76,170.03,14750.0,150.7263,150.8683,150.6021,150.8417,14750.0
2017-08-02 15:45:00,169.97,170.06,169.91,169.91,17717.0,150.7884,150.8683,150.7352,150.7352,17717.0
2017-08-02 15:50:00,169.95,170.02,169.88,169.97,22017.0,150.7707,150.8328,150.7086,150.7884,22017.0
2017-08-02 15:55:00,169.99,170.02,169.84,170.02,35454.0,150.8062,150.8328,150.6731,150.8328,35454.0
2017-08-03 09:30:00,169.95,169.95,169.31,169.31,10832.0,150.7707,150.7707,150.2029,150.2029,10832.0
2017-08-03 09:35:00,169.16,170.35,169.11,170.35,5509.0,150.0698,151.1255,150.0255,151.1255,5509.0
2017-08-03 09:40:00,170.34,170.67,169.92,170.12,4825.0,151.1167,151.4094,150.7441,150.9215,4825.0
2017-08-03 09:45:00,170.03,170.38,169.59,169.59,4035.0,150.8417,151.1522,150.4513,150.4513,4035.0
2017-08-03 09:50:00,169.6,169.81,169.16,169.61,6689.0,150.4602,150.6465,150.0698,150.4691,6689.0
2017-08-03 09:55:00,169.48,170.11,169.48,169.98,6100.0,150.3537,150.9126,150.3537,150.7973,6100.0
2017-08-03 10:00:00,169.99,170.22,169.82,169.99,14999.0,150.8062,151.0102,150.6554,150.8062,14999.0
2017-08-03 10:05:00,169.99,170.17,169.88,170.17,7125.0,150.8062,150.9659,150.7086,150.9659,7125.0
2017-08-03 10:10:00,170.09,170.23,170.0,170.1,4100.0,150.8949,151.0191,150.815,150.9038,4100.0
2017-08-03 10:15:00,170.2,170.35,170.14,170.25,3823.0,150.9925,151.1255,150.9392,151.0368,3823.0
2017-08-03 10:20:00,170.09,170.14,169.81,169.95,5400.0,150.8949,150.9392,150.6465,150.7707,5400.0
2017-08-03 10:25:00,170.01,170.14,169.72,169.75,10095.0,150.8239,150.9392,150.5666,150.5933,10095.0
2017-08-03 10:30:00,169.72,169.88,169.63,169.83,3455.0,150.5666,150.7086,150.4868,150.6642,3455.0
2017-08-03 10:35:00,169.77,169.81,169.56,169.74,7024.0,150.611,150.6465,150.4247,150.5844,7024.0
2017-08-03 10:40:00,169.68,169.7,169.49,169.7,3400.0,150.5312,150.5489,150.3626,150.5489,3400.0
2017-08-03 10:45:00,169.62,169.92,169.62,169.92,6713.0,150.4779,150.7441,150.4779,150.7441,6713.0
2017-08-03 10:50:00,170.13,170.13,169.88,169.97,1100.0,150.9304,150.9304,150.7086,150.7884,1100.0
2017-08-03 10:55:00,169.93,169.93,169.71,169.82,1100.0,150.7529,150.7529,150.5578,150.6554,1100.0
2017-08-03 11:00:00,169.82,170.31,169.82,170.2,7050.0,150.6554,151.0901,150.6554,150.9925,7050.0
2017-08-03 11:05:00,170.16,170.31,169.99,170.23,3900.0,150.957,151.0901,150.8062,151.0191,3900.0
2017-08-03 11:10:00,170.1,170.1,169.85,170.01,2653.0,150.9038,150.9038,150.682,150.8239,2653.0
2017-08-03 11:15:00,169.86,170.03,169.86,170.03,2000.0,150.6908,150.8417,150.6908,150.8417,2000.0
2017-08-03 11:20:00,170.03,170.08,169.9,170.08,5494.0,150.8417,150.886,150.7263,150.886,5494.0
2017-08-03 11:25:00,170.3,170.3,170.07,170.14,1600.0,151.0812,151.0812,150.8771,150.9392,1600.0
2017-08-03 11:30:00,169.97,170.32,169.97,170.23,8899.0,150.7884,151.0989,150.7884,151.0191,8899.0
2017-08-03 11:35:00,170.28,170.97,170.28,170.63,4562.0,151.0634,151.6756,151.0634,151.3739,4562.0
2017-08-03 11:40:00,170.44,170.78,170.34,170.34,2800.0,151.2054,151.507,151.1167,151.1167,2800.0
2017-08-03 11:45:00,170.56,170.61,170.24,170.28,3265.0,151.3118,151.3562,151.028,151.0634,3265.0
2017-08-03 11:50:00,170.19,170.41,170.04,170.04,6758.0,150.9836,151.1788,150.8505,150.8505,6758.0
2017-08-03 11:55:00,170.16,170.16,169.99,170.0,2300.0,150.957,150.957,150.8062,150.815,2300.0
2017-08-03 12:00:00,170.0,170.08,169.99,170.06,5670.0,150.815,150.886,150.8062,150.8683,5670.0
2017-08-03 12:05:00,170.0,170.13,169.99,170.12,5385.0,150.815,150.9304,150.8062,150.9215,5385.0
2017-08-03 12:10:00,170.07,170.22,169.99,170.1,9228.0,150.8771,151.0102,150.8062,150.9038,9228.0
2017-08-03 12:15:00,170.11,170.11,170.04,170.05,2100.0,150.9126,150.9126,150.8505,150.8594,2100.0
2017-08-03 12:20:00,170.1,170.11,170.1,170.11,300.0,150.9038,150.9126,150.9038,150.9126,300.0
2017-08-03 12:25:00,170.02,170.19,169.96,170.19,8700.0,150.8328,150.9836,150.7796,150.9836,8700.0
2017-08-03 12:30:00,170.04,170.04,170.04,170.04,200.0,150.8505,150.8505,150.8505,150.8505,200.0
2017-08-03 12:35:00,170.02,170.12,170.0,170.0,3451.0,150.8328,150.9215,150.815,150.815,3451.0
2017-08-03 12:40:00,169.98,170.02,169.96,170.0,3445.0,150.7973,150.8328,150.7796,150.815,3445.0
2017-08-03 12:45:00,170.01,170.11,170.0,170.0,3960.0,150.8239,150.9126,150.815,150.815,3960.0
2017-08-03 12:50:00,170.0,170.0,169.99,169.99,200.0,150.815,150.815,150.8062,150.8062,200.0
2017-08-03 12:55:00,169.99,170.06,169.94,169.94,5097.0,150.8062,150.8683,150.7618,150.7618,5097.0
2017-08-03 13:00:00,169.95,170.05,169.95,170.05,1700.0,150.7707,150.8594,150.7707,150.8594,1700.0
2017-08-03 13:05:00,169.94,170.07,169.91,170.07,2171.0,150.7618,150.8771,150.7352,150.8771,2171.0
2017-08-03 13:10:00,169.97,170.09,169.97,169.99,5170.0,150.7884,150.8949,150.7884,150.8062,5170.0
2017-08-03 13:15:00,169.99,170.06,169.91,169.94,2785.0,150.8062,150.8683,150.7352,150.7618,2785.0
2017-08-03 13:20:00,169.99,170.37,169.99,170.33,2602.0,150.8062,151.1433,150.8062,151.1078,2602.0
2017-08-03 13:25:00,170.33,170.45,170.24,170.45,2003.0,151.1078,151.2143,151.028,151.2143,2003.0
2017-08-03 13:30:00,170.32,170.32,170.0,170.01,2136.0,151.0989,151.0989,150.815,150.8239,2136.0
2017-08-03 13:35:00,170.07,170.09,169.98,170.02,2920.0,150.8771,150.8949,150.7973,150.8328,2920.0
2017-08-03 13:40:00,170.02,170.15,169.99,170.0,1100.0,150.8328,150.9481,150.8062,150.815,1100.0
2017-08-03 13:45:00,170.0,170.13,169.99,170.0,6187.0,150.815,150.9304,150.8062,150.815,6187.0
2017-08-03 13:50:00,170.01,170.23,170.01,170.01,4556.0,150.8239,151.0191,150.8239,150.8239,4556.0
2017-08-03 13:55:00,170.02,170.13,169.98,170.12,2963.0,150.8328,150.9304,150.7973,150.9215,2963.0
2017-08-03 14:00:00,170.21,170.21,170.02,170.02,1421.0,151.0013,151.0013,150.8328,150.8328,1421.0
2017-08-03 14:05:00,170.0,170.17,170.0,170.08,3009.0,150.815,150.9659,150.815,150.886,3009.0
2017-08-03 14:10:00,170.0,170.18,169.96,170.07,2550.0,150.815,150.9747,150.7796,150.8771,2550.0
2017-08-03 14:15:00,170.21,170.28,170.08,170.08,2328.0,151.0013,151.0634,150.886,150.886,2328.0
2017-08-03 14:20:00,170.07,170.35,170.07,170.17,2085.0,150.8771,151.1255,150.8771,150.9659,2085.0
2017-08-03 14:25:00,170.2,170.21,170.05,170.11,4738.0,150.9925,151.0013,150.8594,150.9126,4738.0
2017-08-03 14:30:00,170.07,170.31,170.07,170.28,4407.0,150.8771,151.0901,150.8771,151.0634,4407.0
2017-08-03 14:35:00,170.22,170.22,170.06,170.09,1355.0,151.0102,151.0102,150.8683,150.8949,1355.0
2017-08-03 14:40:00,170.06,170.23,170.06,170.14,6337.0,150.8683,151.0191,150.8683,150.9392,6337.0
2017-08-03 14:45:00,170.1,170.28,170.1,170.28,3700.0,150.9038,151.0634,150.9038,151.0634,3700.0
2017-08-03 14:50:00,170.22,170.25,170.03,170.03,3888.0,151.0102,151.0368,150.8417,150.8417,3888.0
2017-08-03 14:55:00,170.03,170.09,169.78,169.79,11565.0,150.8417,150.8949,150.6199,150.6287,11565.0
2017-08-03 15:00:00,169.78,169.8,169.71,169.79,4408.0,150.6199,150.6376,150.5578,150.6287,4408.0
2017-08-03 15:05:00,169.78,169.78,169.69,169.7,7381.0,150.6199,150.6199,150.54,150.5489,7381.0
2017-08-03 15:10:00,169.73,169.9,169.69,169.8,3843.0,150.5755,150.7263,150.54,150.6376,3843.0
2017-08-03 15:15:00,169.78,169.8,169.64,169.66,3845.0,150.6199,150.6376,150.4957,150.5134,3845.0
2017-08-03 15:20:00,169.63,169.7,169.63,169.65,4994.0,150.4868,150.5489,150.4868,150.5045,4994.0
2017-08-03 15:25:00,169.67,169.71,169.5,169.57,4444.0,150.5223,150.5578,150.3715,150.4336,4444.0
2017-08-03 15:30:00,169.51,169.55,169.25,169.33,8937.0,150.3803,150.4158,150.1497,150.2207,8937.0
2017-08-03 15:35:00,169.3,169.3,168.78,168.78,20531.0,150.194,150.194,149.7327,149.7327,20531.0
2017-08-03 15:40:00,168.8,169.03,168.78,169.0,28666.0,149.7505,149.9545,149.7327,149.9279,28666.0
2017-08-03 15:45:00,169.02,169.42,169.0,169.36,17964.0,149.9456,150.3005,149.9279,150.2473,17964.0
2017-08-03 15:50:00,169.35,169.38,169.27,169.34,25504.0,150.2384,150.265,150.1674,150.2295,25504.0
2017-08-03 15:55:00,169.34,169.52,169.32,169.44,34668.0,150.2295,150.3892,150.2118,150.3182,34668.0
2017-08-04 09:30:00,169.18,170.91,168.95,170.91,9813.0,150.0876,151.6224,149.8835,151.6224,9813.0
2017-08-04 09:35:00,170.91,170.92,170.44,170.44,2453.0,151.6224,151.6312,151.2054,151.2054,2453.0
2017-08-04 09:40:00,170.33,171.27,170.08,170.95,16409.0,151.1078,151.9417,150.886,151.6578,16409.0
2017-08-04 09:45:00,170.95,171.11,170.01,170.5,12371.0,151.6578,151.7998,150.8239,151.2586,12371.0
2017-08-04 09:50:00,170.52,170.91,170.34,170.81,5888.0,151.2764,151.6224,151.1167,151.5336,5888.0
2017-08-04 09:55:00,170.72,170.76,170.32,170.64,4800.0,151.4538,151.4893,151.0989,151.3828,4800.0
2017-08-04 10:00:00,170.53,171.2,170.42,170.99,6512.0,151.2852,151.8796,151.1876,151.6933,6512.0
2017-08-04 10:05:00,170.85,171.05,170.73,170.95,9191.0,151.5691,151.7466,151.4627,151.6578,9191.0
2017-08-04 10:10:00,170.95,171.45,170.88,171.21,18897.0,151.6578,152.1014,151.5957,151.8885,18897.0
2017-08-04 10:15:00,170.98,171.11,170.89,170.89,1400.0,151.6845,151.7998,151.6046,151.6046,1400.0
2017-08-04 10:20:00,170.84,171.04,170.75,170.97,3901.0,151.5602,151.7377,151.4804,151.6756,3901.0
2017-08-04 10:25:00,170.98,171.29,170.98,171.19,5366.0,151.6845,151.9595,151.6845,151.8708,5366.0
2017-08-04 10:30:00,171.24,171.5,171.21,171.38,3216.0,151.9151,152.1458,151.8885,152.0393,3216.0
2017-08-04 10:35:00,171.41,171.62,171.33,171.51,8344.0,152.0659,152.2522,151.995,152.1546,8344.0
2017-08-04 10:40:00,171.55,171.61,171.34,171.5,9100.0,152.1901,152.2434,152.0038,152.1458,9100.0
2017-08-04 10:45:00,171.42,171.76,171.32,171.56,4100.0,152.0748,152.3764,151.9861,152.199,4100.0
2017-08-04 10:50:00,171.56,171.7,171.3,171.53,4000.0,152.199,152.3232,151.9683,152.1724,4000.0
2017-08-04 10:55:00,171.65,171.8,171.44,171.61,4000.0,152.2788,152.4119,152.0925,152.2434,4000.0
2017-08-04 11:00:00,171.61,171.61,171.4,171.48,4325.0,152.2434,152.2434,152.0571,152.128,4325.0
2017-08-04 11:05:00,171.55,172.04,171.36,172.04,6113.0,152.1901,152.6248,152.0216,152.6248,6113.0
2017-08-04 11:10:00,172.13,172.25,171.81,171.89,3600.0,152.7047,152.8111,152.4208,152.4918,3600.0
2017-08-04 11:15:00,171.9,171.97,171.75,171.92,4400.0,152.5006,152.5627,152.3676,152.5184,4400.0
2017-08-04 11:20:00,171.9,171.9,171.5,171.72,15764.0,152.5006,152.5006,152.1458,152.3409,15764.0
2017-08-04 11:25:00,171.74,172.08,171.69,171.96,13954.0,152.3587,152.6603,152.3143,152.5539,13954.0
2017-08-04 11:30:00,171.96,171.99,171.66,171.97,20855.0,152.5539,152.5805,152.2877,152.5627,20855.0
2017-08-04 11:35:00,171.96,172.27,171.96,172.0,13449.0,152.5539,152.8289,152.5539,152.5893,13449.0
2017-08-04 11:40:00,172.01,172.19,171.93,172.1,5112.0,152.5982,152.7579,152.5272,152.6781,5112.0
2017-08-04 11:45:00,172.18,172.37,172.11,172.31,6146.0,152.749,152.9176,152.6869,152.8644,6146.0
2017-08-04 11:50:00,172.18,172.2,171.86,172.07,6467.0,152.749,152.7668,152.4651,152.6514,6467.0
2017-08-04 11:55:00,172.07,172.15,171.84,172.09,5416.0,152.6514,152.7224,152.4474,152.6692,5416.0
2017-08-04 12:00:00,172.1,172.39,172.1,172.39,4521.0,152.6781,152.9353,152.6781,152.9353,4521.0
2017-08-04 12:05:00,172.41,172.49,172.12,172.19,5070.0,152.9531,153.024,152.6958,152.7579,5070.0
2017-08-04 12:10:00,172.23,172.23,171.29,171.34,9734.0,152.7934,152.7934,151.9595,152.0038,9734.0
2017-08-04 12:15:00,171.5,171.5,170.82,171.21,12649.0,152.1458,152.1458,151.5425,151.8885,12649.0
2017-08-04 12:20:00,171.13,171.34,171.1,171.29,2050.0,151.8175,152.0038,151.7909,151.9595,2050.0
2017-08-04 12:25:00,171.2,171.33,171.07,171.24,5515.0,151.8796,151.995,151.7643,151.9151,5515.0
2017-08-04 12:30:00,171.32,171.4,171.24,171.36,2000.0,151.9861,152.0571,151.9151,152.0216,2000.0
2017-08-04 12:35:00,171.36,171.39,171.19,171.39,8364.0,152.0216,152.0482,151.8708,152.0482,8364.0
2017-08-04 12:40:00,171.38,171.38,171.0,171.02,1800.0,152.0393,152.0393,151.7022,151.7199,1800.0
2017-08-04 12:45:00,170.81,170.87,170.43,170.55,8095.0,151.5336,151.5869,151.1965,151.303,8095.0
2017-08-04 12:50:00,170.65,170.65,170.43,170.52,3168.0,151.3917,151.3917,151.1965,151.2764,3168.0
2017-08-04 12:55:00,170.56,170.56,170.2,170.47,4500.0,151.3118,151.3118,150.9925,151.232,4500.0
2017-08-04 13:00:00,170.47,170.8,170.47,170.71,2400.0,151.232,151.5248,151.232,151.4449,2400.0
2017-08-04 13:05:00,170.71,170.75,170.5,170.75,2841.0,151.4449,151.4804,151.2586,151.4804,2841.0
2017-08-04 13:10:00,170.75,170.8,170.5,170.65,2200.0,151.4804,151.5248,151.2586,151.3917,2200.0
2017-08-04 13:15:00,170.67,171.02,170.67,171.0,1900.0,151.4094,151.7199,151.4094,151.7022,1900.0
2017-08-04 13:20:00,171.0,171.01,170.82,170.93,3100.0,151.7022,151.7111,151.5425,151.6401,3100.0
2017-08-04 13:25:00,170.94,170.97,170.71,170.83,2800.0,151.649,151.6756,151.4449,151.5514,2800.0
2017-08-04 13:30:00,170.86,171.0,170.86,171.0,1700.0,151.578,151.7022,151.578,151.7022,1700.0
2017-08-04 13:35:00,170.95,171.1,170.85,171.07,3355.0,151.6578,151.7909,151.5691,151.7643,3355.0
2017-08-04 13:40:00,171.03,171.04,170.72,170.89,3795.0,151.7288,151.7377,151.4538,151.6046,3795.0
2017-08-04 13:45:00,170.89,171.03,170.77,170.77,4056.0,151.6046,151.7288,151.4981,151.4981,4056.0
2017-08-04 13:50:00,170.81,170.85,170.73,170.85,1850.0,151.5336,151.5691,151.4627,151.5691,1850.0
2017-08-04 13:55:00,170.85,170.94,170.81,170.91,4604.0,151.5691,151.649,151.5336,151.6224,4604.0
2017-08-04 14:00:00,170.91,170.91,170.71,170.89,2998.0,151.6224,151.6224,151.4449,151.6046,2998.0
2017-08-04 14:05:00,170.95,171.0,170.69,170.85,5000.0,151.6578,151.7022,151.4272,151.5691,5000.0
2017-08-04 14:10:00,170.86,170.86,170.65,170.74,3134.0,151.578,151.578,151.3917,151.4715,3134.0
2017-08-04 14:15:00,170.77,170.78,170.64,170.64,2785.0,151.4981,151.507,151.3828,151.3828,2785.0
2017-08-04 14:20:00,170.61,170.73,170.58,170.59,5016.0,151.3562,151.4627,151.3296,151.3385,5016.0
2017-08-04 14:25:00,170.63,170.72,170.52,170.59,4229.0,151.3739,151.4538,151.2764,151.3385,4229.0
2017-08-04 14:30:00,170.53,170.57,170.32,170.39,6625.0,151.2852,151.3207,151.0989,151.161,6625.0
2017-08-04 14:35:00,170.45,170.88,170.44,170.88,4930.0,151.2143,151.5957,151.2054,151.5957,4930.0
2017-08-04 14:40:00,170.9,171.0,170.86,170.93,4134.0,151.6135,151.7022,151.578,151.6401,4134.0
2017-08-04 14:45:00,170.98,170.98,170.8,170.89,1100.0,151.6845,151.6845,151.5248,151.6046,1100.0
2017-08-04 14:50:00,170.85,170.9,170.75,170.75,7025.0,151.5691,151.6135,151.4804,151.4804,7025.0
2017-08-04 14:55:00,170.82,170.9,170.71,170.73,4184.0,151.5425,151.6135,151.4449,151.4627,4184.0
2017-08-04 15:00:00,170.71,170.76,170.66,170.71,866.0,151.4449,151.4893,151.4006,151.4449,866.0
2017-08-04 15:05:00,170.67,170.67,170.47,170.5,6802.0,151.4094,151.4094,151.232,151.2586,6802.0
2017-08-04 15:10:00,170.46,170.51,170.43,170.47,2731.0,151.2231,151.2675,151.1965,151.232,2731.0
2017-08-04 15:15:00,170.51,170.51,170.29,170.29,6728.0,151.2675,151.2675,151.0723,151.0723,6728.0
2017-08-04 15:20:00,170.25,170.38,170.22,170.22,8901.0,151.0368,151.1522,151.0102,151.0102,8901.0
2017-08-04 15:25:00,170.22,170.3,170.21,170.24,6091.0,151.0102,151.0812,151.0013,151.028,6091.0
2017-08-04 15:30:00,170.26,170.45,170.23,170.31,10905.0,151.0457,151.2143,151.0191,151.0901,10905.0
2017-08-04 15:35:00,170.37,170.39,170.21,170.28,5190.0,151.1433,151.161,151.0013,151.0634,5190.0
2017-08-04 15:40:00,170.3,170.35,170.23,170.23,9550.0,151.0812,151.1255,151.0191,151.0191,9550.0
2017-08-04 15:45:00,170.27,170.32,170.2,170.21,13674.0,151.0546,151.0989,150.9925,151.0013,13674.0
2017-08-04 15:50:00,170.22,170.35,170.18,170.32,23843.0,151.0102,151.1255,150.9747,151.0989,23843.0
2017-08-04 15:55:00,170.34,170.49,170.26,170.33,30623.0,151.1167,151.2497,151.0457,151.1078,30623.0
2017-08-07 09:30:00,170.45,170.58,170.16,170.16,5984.0,151.2143,151.3296,150.957,150.957,5984.0
2017-08-07 09:35:00,170.08,170.08,169.85,170.07,3060.0,150.886,150.886,150.682,150.8771,3060.0
2017-08-07 09:40:00,169.84,169.94,169.06,169.06,5414.0,150.6731,150.7618,149.9811,149.9811,5414.0
2017-08-07 09:45:00,169.01,169.47,169.01,169.37,2000.0,149.9368,150.3449,149.9368,150.2561,2000.0
2017-08-07 09:50:00,169.36,169.57,169.07,169.56,9407.0,150.2473,150.4336,149.99,150.4247,9407.0
2017-08-07 09:55:00,169.56,169.56,169.0,169.22,8150.0,150.4247,150.4247,149.9279,150.1231,8150.0
2017-08-07 10:00:00,169.15,169.75,168.88,169.75,11614.0,150.061,150.5933,149.8214,150.5933,11614.0
2017-08-07 10:05:00,169.59,170.18,169.59,170.08,7900.0,150.4513,150.9747,150.4513,150.886,7900.0
2017-08-07 10:10:00,169.86,170.03,169.69,169.69,2000.0,150.6908,150.8417,150.54,150.54,2000.0
2017-08-07 10:15:00,169.8,169.89,169.44,169.89,4766.0,150.6376,150.7175,150.3182,150.7175,4766.0
2017-08-07 10:20:00,169.81,169.86,169.65,169.83,2700.0,150.6465,150.6908,150.5045,150.6642,2700.0
2017-08-07 10:25:00,169.7,169.71,169.27,169.27,12778.0,150.5489,150.5578,150.1674,150.1674,12778.0
2017-08-07 10:30:00,169.11,169.22,169.11,169.18,300.0,150.0255,150.1231,150.0255,150.0876,300.0
2017-08-07 10:35:00,169.15,169.25,169.02,169.02,1575.0,150.061,150.1497,149.9456,149.9456,1575.0
2017-08-07 10:40:00,169.01,169.02,168.68,168.83,6633.0,149.9368,149.9456,149.644,149.7771,6633.0
2017-08-07 10:45:00,168.7,168.94,168.7,168.86,2900.0,149.6618,149.8747,149.6618,149.8037,2900.0
2017-08-07 10:50:00,168.75,168.75,168.47,168.47,1600.0,149.7061,149.7061,149.4577,149.4577,1600.0
2017-08-07 10:55:00,168.48,168.55,168.48,168.48,1400.0,149.4666,149.5287,149.4666,149.4666,1400.0
2017-08-07 11:00:00,168.5,168.67,168.47,168.63,3699.0,149.4843,149.6351,149.4577,149.5997,3699.0
2017-08-07 11:05:00,168.58,168.58,168.46,168.51,1100.0,149.5553,149.5553,149.4488,149.4932,1100.0
2017-08-07 11:10:00,168.5,168.51,168.17,168.17,3468.0,149.4843,149.4932,149.1916,149.1916,3468.0
2017-08-07 11:15:00,168.15,168.2,168.02,168.05,3868.0,149.1738,149.2182,149.0585,149.0851,3868.0
2017-08-07 11:20:00,168.03,168.04,167.89,168.02,3040.0,149.0674,149.0762,148.9432,149.0585,3040.0
2017-08-07 11:25:00,168.03,168.03,167.86,167.91,3314.0,149.0674,149.0674,148.9166,148.9609,3314.0
2017-08-07 11:30:00,168.02,168.19,167.92,168.19,3400.0,149.0585,149.2093,148.9698,149.2093,3400.0
2017-08-07 11:35:00,168.21,168.51,168.21,168.44,3911.0,149.2271,149.4932,149.2271,149.4311,3911.0
2017-08-07 11:40:00,168.34,168.36,168.19,168.19,2220.0,149.3424,149.3601,149.2093,149.2093,2220.0
2017-08-07 11:45:00,168.17,168.17,168.05,168.05,700.0,149.1916,149.1916,149.0851,149.0851,700.0
2017-08-07 11:50:00,168.12,168.17,167.93,167.99,7242.0,149.1472,149.1916,148.9787,149.0319,7242.0
2017-08-07 11:55:00,168.04,168.08,167.9,167.9,2431.0,149.0762,149.1117,148.952,148.952,2431.0
2017-08-07 12:00:00,167.87,167.91,167.86,167.87,1300.0,148.9254,148.9609,148.9166,148.9254,1300.0
2017-08-07 12:05:00,167.86,167.93,167.81,167.85,3145.0,148.9166,148.9787,148.8722,148.9077,3145.0
2017-08-07 12:10:00,167.8,168.0,167.8,168.0,3800.0,148.8633,149.0408,148.8633,149.0408,3800.0
2017-08-07 12:15:00,168.0,168.01,167.85,167.85,1495.0,149.0408,149.0496,148.9077,148.9077,1495.0
2017-08-07 12:20:00,167.95,169.19,167.95,168.28,29033.0,148.9964,150.0965,148.9964,149.2892,29033.0
2017-08-07 12:25:00,168.21,168.31,168.19,168.28,2000.0,149.2271,149.3158,149.2093,149.2892,2000.0
2017-08-07 12:30:00,168.33,168.47,168.33,168.41,5300.0,149.3335,149.4577,149.3335,149.4045,5300.0
2017-08-07 12:35:00,168.41,168.42,168.21,168.22,17421.0,149.4045,149.4134,149.2271,149.2359,17421.0
2017-08-07 12:40:00,168.38,168.38,168.09,168.15,4810.0,149.3779,149.3779,149.1206,149.1738,4810.0
2017-08-07 12:45:00,168.13,168.18,168.09,168.16,700.0,149.1561,149.2004,149.1206,149.1827,700.0
2017-08-07 12:50:00,168.07,168.12,167.98,168.12,4267.0,149.1029,149.1472,149.023,149.1472,4267.0
2017-08-07 12:55:00,168.13,168.16,167.9,167.9,2205.0,149.1561,149.1827,148.952,148.952,2205.0
2017-08-07 13:00:00,167.91,167.98,167.83,167.83,823.0,148.9609,149.023,148.8899,148.8899,823.0
2017-08-07 13:05:00,167.86,168.0,167.81,167.81,1500.0,148.9166,149.0408,148.8722,148.8722,1500.0
2017-08-07 13:10:00,167.81,167.91,167.66,167.66,6197.0,148.8722,148.9609,148.7391,148.7391,6197.0
2017-08-07 13:15:00,167.58,167.86,167.58,167.86,2193.0,148.6681,148.9166,148.6681,148.9166,2193.0
2017-08-07 13:20:00,167.77,167.77,167.65,167.72,1000.0,148.8367,148.8367,148.7302,148.7924,1000.0
2017-08-07 13:25:00,167.78,167.78,167.61,167.61,2210.0,148.8456,148.8456,148.6948,148.6948,2210.0
2017-08-07 13:30:00,167.63,167.63,167.47,167.63,2800.0,148.7125,148.7125,148.5706,148.7125,2800.0
2017-08-07 13:35:00,167.63,167.63,167.5,167.5,200.0,148.7125,148.7125,148.5972,148.5972,200.0
2017-08-07 13:40:00,167.51,167.65,167.48,167.62,3411.0,148.606,148.7302,148.5794,148.7036,3411.0
2017-08-07 13:45:00,167.63,167.65,167.56,167.65,2266.0,148.7125,148.7302,148.6504,148.7302,2266.0
2017-08-07 13:50:00,167.59,167.59,167.44,167.47,2936.0,148.677,148.677,148.5439,148.5706,2936.0
2017-08-07 13:55:00,167.44,167.5,167.38,167.5,5269.0,148.5439,148.5972,148.4907,148.5972,5269.0
2017-08-07 14:00:00,167.47,167.66,167.47,167.66,5754.0,148.5706,148.7391,148.5706,148.7391,5754.0
2017-08-07 14:05:00,167.72,167.72,167.51,167.55,6129.0,148.7924,148.7924,148.606,148.6415,6129.0
2017-08-07 14:10:00,167.54,167.65,167.51,167.52,1777.0,148.6327,148.7302,148.606,148.6149,1777.0
2017-08-07 14:15:00,167.6,167.65,167.53,167.58,1800.0,148.6859,148.7302,148.6238,148.6681,1800.0
2017-08-07 14:20:00,167.61,167.63,167.53,167.63,5833.0,148.6948,148.7125,148.6238,148.7125,5833.0
2017-08-07 14:25:00,167.62,167.67,167.55,167.64,2393.0,148.7036,148.748,148.6415,148.7214,2393.0
2017-08-07 14:30:00,167.58,167.66,167.53,167.61,3986.0,148.6681,148.7391,148.6238,148.6948,3986.0
2017-08-07 14:35:00,167.51,167.54,167.39,167.39,1216.0,148.606,148.6327,148.4996,148.4996,1216.0
2017-08-07 14:40:00,167.35,167.4,167.29,167.4,5037.0,148.4641,148.5085,148.4109,148.5085,5037.0
2017-08-07 14:45:00,167.34,167.56,167.34,167.5,3187.0,148.4552,148.6504,148.4552,148.5972,3187.0
2017-08-07 14:50:00,167.48,167.56,167.44,167.49,3093.0,148.5794,148.6504,148.5439,148.5883,3093.0
2017-08-07 14:55:00,167.41,167.59,167.41,167.46,3912.0,148.5173,148.677,148.5173,148.5617,3912.0
2017-08-07 15:00:00,167.4,167.59,167.39,167.53,3904.0,148.5085,148.677,148.4996,148.6238,3904.0
2017-08-07 15:05:00,167.53,167.55,167.42,167.55,2700.0,148.6238,148.6415,148.5262,148.6415,2700.0
2017-08-07 15:10:00,167.56,167.61,167.5,167.55,4183.0,148.6504,148.6948,148.5972,148.6415,4183.0
2017-08-07 15:15:00,167.54,167.54,167.49,167.49,2424.0,148.6327,148.6327,148.5883,148.5883,2424.0
2017-08-07 15:20:00,167.49,167.54,167.47,167.51,5066.0,148.5883,148.6327,148.5706,148.606,5066.0
2017-08-07 15:25:00,167.49,167.53,167.47,167.52,4449.0,148.5883,148.6238,148.5706,148.6149,4449.0
2017-08-07 15:30:00,167.5,167.5,167.46,167.47,6139.0,148.5972,148.5972,148.5617,148.5706,6139.0
2017-08-07 15:35:00,167.46,167.54,167.41,167.54,11099.0,148.5617,148.6327,148.5173,148.6327,11099.0
2017-08-07 15:40:00,167.55,167.65,167.54,167.56,8888.0,148.6415,148.7302,148.6327,148.6504,8888.0
2017-08-07 15:45:00,167.57,167.6,167.5,167.5,7094.0,148.6593,148.6859,148.5972,148.5972,7094.0
2017-08-07 15:50:00,167.49,167.49,167.22,167.23,19898.0,148.5883,148.5883,148.3488,148.3576,19898.0
2017-08-07 15:55:00,167.23,167.42,167.23,167.38,27301.0,148.3576,148.5262,148.3576,148.4907,27301.0
2017-08-08 09:30:00,168.35,168.68,168.0,168.0,9593.0,149.3513,149.644,149.0408,149.0408,9593.0
2017-08-08 09:35:00,168.11,168.11,167.41,167.41,1690.0,149.1383,149.1383,148.5173,148.5173,1690.0
2017-08-08 09:40:00,167.42,167.55,167.09,167.22,12950.0,148.5262,148.6415,148.2334,148.3488,12950.0
2017-08-08 09:45:00,167.27,167.53,167.05,167.21,15911.0,148.3931,148.6238,148.198,148.3399,15911.0
2017-08-08 09:50:00,167.09,167.31,167.09,167.21,1000.0,148.2334,148.4286,148.2334,148.3399,1000.0
2017-08-08 09:55:00,167.29,167.29,166.6,166.76,5209.0,148.4109,148.4109,147.7987,147.9407,5209.0
2017-08-08 10:00:00,166.69,166.78,166.51,166.78,1100.0,147.8786,147.9584,147.7189,147.9584,1100.0
2017-08-08 10:05:00,166.74,166.79,166.68,166.76,4650.0,147.9229,147.9673,147.8697,147.9407,4650.0
2017-08-08 10:10:00,166.75,166.75,166.29,166.55,19858.0,147.9318,147.9318,147.5237,147.7544,19858.0
2017-08-08 10:15:00,166.48,166.56,166.01,166.03,4153.0,147.6923,147.7633,147.2753,147.2931,4153.0
2017-08-08 10:20:00,166.18,166.18,165.05,165.1,16930.0,147.4261,147.4261,146.4237,146.468,16930.0
2017-08-08 10:25:00,165.38,165.9,165.17,165.69,7887.0,146.7164,147.1777,146.5301,146.9914,7887.0
2017-08-08 10:30:00,165.52,165.67,165.51,165.52,2113.0,146.8406,146.9737,146.8318,146.8406,2113.0
2017-08-08 10:35:00,165.58,165.63,165.39,165.39,2510.0,146.8939,146.9382,146.7253,146.7253,2510.0
2017-08-08 10:40:00,165.34,165.34,164.7,164.99,16900.0,146.6809,146.6809,146.1132,146.3704,16900.0
2017-08-08 10:45:00,165.02,165.02,164.75,164.8,1434.0,146.3971,146.3971,146.1575,146.2019,1434.0
2017-08-08 10:50:00,164.81,165.44,164.67,165.44,7207.0,146.2108,146.7697,146.0866,146.7697,7207.0
2017-08-08 10:55:00,165.25,165.26,164.61,164.61,6100.0,146.6011,146.61,146.0333,146.0333,6100.0
2017-08-08 11:00:00,164.75,165.1,164.75,164.87,29483.0,146.1575,146.468,146.1575,146.264,29483.0
2017-08-08 11:05:00,164.88,165.1,164.81,164.81,3941.0,146.2729,146.468,146.2108,146.2108,3941.0
2017-08-08 11:10:00,164.87,165.17,164.86,165.17,8531.0,146.264,146.5301,146.2551,146.5301,8531.0
2017-08-08 11:15:00,165.27,165.72,165.11,165.69,4222.0,146.6188,147.0181,146.4769,146.9914,4222.0
2017-08-08 11:20:00,165.76,166.0,165.71,165.82,8907.0,147.0535,147.2665,147.0092,147.1068,8907.0
2017-08-08 11:25:00,165.86,166.1,165.65,165.73,7281.0,147.1423,147.3552,146.956,147.0269,7281.0
2017-08-08 11:30:00,165.73,165.74,165.46,165.46,3495.0,147.0269,147.0358,146.7874,146.7874,3495.0
2017-08-08 11:35:00,165.53,165.7,165.45,165.7,6150.0,146.8495,147.0003,146.7785,147.0003,6150.0
2017-08-08 11:40:00,165.74,165.9,165.74,165.81,1780.0,147.0358,147.1777,147.0358,147.0979,1780.0
2017-08-08 11:45:00,165.85,166.16,165.85,166.16,6782.0,147.1334,147.4084,147.1334,147.4084,6782.0
2017-08-08 11:50:00,166.21,166.33,166.0,166.33,3273.0,147.4528,147.5592,147.2665,147.5592,3273.0
2017-08-08 11:55:00,166.41,166.51,166.31,166.51,2350.0,147.6302,147.7189,147.5415,147.7189,2350.0
2017-08-08 12:00:00,166.59,166.6,166.59,166.6,706.0,147.7899,147.7987,147.7899,147.7987,706.0
2017-08-08 12:05:00,166.55,166.6,166.3,166.6,3176.0,147.7544,147.7987,147.5326,147.7987,3176.0
2017-08-08 12:10:00,166.44,166.51,166.39,166.51,1200.0,147.6568,147.7189,147.6124,147.7189,1200.0
2017-08-08 12:15:00,166.47,166.53,166.38,166.51,2400.0,147.6834,147.7366,147.6036,147.7189,2400.0
2017-08-08 12:20:00,166.59,166.69,166.56,166.67,1823.0,147.7899,147.8786,147.7633,147.8608,1823.0
2017-08-08 12:25:00,166.65,166.65,166.64,166.65,323.0,147.8431,147.8431,147.8342,147.8431,323.0
2017-08-08 12:30:00,166.61,166.85,166.61,166.85,2369.0,147.8076,148.0205,147.8076,148.0205,2369.0
2017-08-08 12:35:00,166.78,166.79,166.52,166.66,3530.0,147.9584,147.9673,147.7278,147.852,3530.0
2017-08-08 12:40:00,166.57,166.8,166.57,166.79,1400.0,147.7721,147.9762,147.7721,147.9673,1400.0
2017-08-08 12:45:00,166.67,166.74,166.62,166.63,3800.0,147.8608,147.9229,147.8165,147.8254,3800.0
2017-08-08 12:50:00,166.64,166.64,166.42,166.42,1234.0,147.8342,147.8342,147.6391,147.6391,1234.0
2017-08-08 12:55:00,166.35,166.35,166.05,166.05,2299.0,147.577,147.577,147.3108,147.3108,2299.0
2017-08-08 13:00:00,166.13,166.22,166.09,166.18,2258.0,147.3818,147.4616,147.3463,147.4261,2258.0
2017-08-08 13:05:00,166.14,166.3,166.12,166.3,2603.0,147.3907,147.5326,147.3729,147.5326,2603.0
2017-08-08 13:10:00,166.26,166.26,166.08,166.08,2606.0,147.4971,147.4971,147.3374,147.3374,2606.0
2017-08-08 13:15:00,166.05,166.05,165.96,166.04,4776.0,147.3108,147.3108,147.231,147.3019,4776.0
2017-08-08 13:20:00,166.04,166.07,165.97,165.98,2098.0,147.3019,147.3286,147.2398,147.2487,2098.0
2017-08-08 13:25:00,165.93,166.01,165.9,165.92,4646.0,147.2044,147.2753,147.1777,147.1955,4646.0
2017-08-08 13:30:00,165.9,165.9,165.51,165.51,11300.0,147.1777,147.1777,146.8318,146.8318,11300.0
2017-08-08 13:35:00,165.48,165.55,165.19,165.22,3400.0,146.8051,146.8672,146.5479,146.5745,3400.0
2017-08-08 13:40:00,165.29,165.48,165.29,165.3,2871.0,146.6366,146.8051,146.6366,146.6455,2871.0
2017-08-08 13:45:00,165.36,165.36,165.24,165.24,1012.0,146.6987,146.6987,146.5922,146.5922,1012.0
2017-08-08 13:50:00,165.23,165.31,165.17,165.27,1403.0,146.5834,146.6543,146.5301,146.6188,1403.0
2017-08-08 13:55:00,165.27,165.28,165.17,165.24,2088.0,146.6188,146.6277,146.5301,146.5922,2088.0
2017-08-08 14:00:00,165.24,165.35,165.18,165.24,2155.0,146.5922,146.6898,146.539,146.5922,2155.0
2017-08-08 14:05:00,165.33,165.33,164.99,165.05,8245.0,146.6721,146.6721,146.3704,146.4237,8245.0
2017-08-08 14:10:00,164.97,165.0,164.94,164.99,500.0,146.3527,146.3793,146.3261,146.3704,500.0
2017-08-08 14:15:00,165.07,165.13,165.01,165.01,3281.0,146.4414,146.4946,146.3882,146.3882,3281.0
2017-08-08 14:20:00,165.0,165.21,165.0,165.08,1300.0,146.3793,146.5656,146.3793,146.4503,1300.0
2017-08-08 14:25:00,165.14,165.28,165.03,165.16,4027.0,146.5035,146.6277,146.4059,146.5213,4027.0
2017-08-08 14:30:00,165.32,165.33,165.27,165.33,700.0,146.6632,146.6721,146.6188,146.6721,700.0
2017-08-08 14:35:00,165.33,165.33,165.24,165.27,1572.0,146.6721,146.6721,146.5922,146.6188,1572.0
2017-08-08 14:40:00,165.31,165.32,165.17,165.24,4768.0,146.6543,146.6632,146.5301,146.5922,4768.0
2017-08-08 14:45:00,165.25,165.25,165.15,165.2,1000.0,146.6011,146.6011,146.5124,146.5567,1000.0
2017-08-08 14:50:00,165.18,165.2,165.09,165.17,3141.0,146.539,146.5567,146.4592,146.5301,3141.0
2017-08-08 14:55:00,165.19,165.25,165.15,165.15,2300.0,146.5479,146.6011,146.5124,146.5124,2300.0
2017-08-08 15:00:00,165.2,165.2,165.0,165.0,2800.0,146.5567,146.5567,146.3793,146.3793,2800.0
2017-08-08 15:05:00,164.88,164.95,164.85,164.9,2500.0,146.2729,146.335,146.2462,146.2906,2500.0
2017-08-08 15:10:00,164.84,164.87,164.64,164.71,4773.0,146.2374,146.264,146.0599,146.122,4773.0
2017-08-08 15:15:00,164.65,164.65,164.52,164.54,5687.0,146.0688,146.0688,145.9535,145.9712,5687.0
2017-08-08 15:20:00,164.51,164.68,164.47,164.6,6290.0,145.9446,146.0954,145.9091,146.0245,6290.0
2017-08-08 15:25:00,164.63,164.73,164.4,164.48,7797.0,146.0511,146.1398,145.847,145.918,7797.0
2017-08-08 15:30:00,164.5,164.62,164.44,164.62,7100.0,145.9357,146.0422,145.8825,146.0422,7100.0
2017-08-08 15:35:00,164.6,164.6,164.34,164.37,14675.0,146.0245,146.0245,145.7938,145.8204,14675.0
2017-08-08 15:40:00,164.4,164.41,164.23,164.36,12408.0,145.847,145.8559,145.6962,145.8115,12408.0
2017-08-08 15:45:00,164.39,164.41,164.25,164.32,11110.0,145.8381,145.8559,145.7139,145.776,11110.0
2017-08-08 15:50:00,164.33,164.37,164.17,164.21,12154.0,145.7849,145.8204,145.643,145.6785,12154.0
2017-08-08 15:55:00,164.22,164.66,164.22,164.54,33449.0,145.6873,146.0777,145.6873,145.9712,33449.0
2017-08-09 09:30:00,165.08,165.25,164.2,164.61,11134.0,146.4503,146.6011,145.6696,146.0333,11134.0
2017-08-09 09:35:00,164.61,164.73,164.44,164.45,1350.0,146.0333,146.1398,145.8825,145.8914,1350.0
2017-08-09 09:40:00,164.5,164.62,163.99,164.02,9565.0,145.9357,146.0422,145.4833,145.5099,9565.0
2017-08-09 09:45:00,164.03,164.29,163.87,164.13,10763.0,145.5188,145.7494,145.3768,145.6075,10763.0
2017-08-09 09:50:00,164.0,164.25,163.98,164.0,6780.0,145.4922,145.7139,145.4744,145.4922,6780.0
2017-08-09 09:55:00,163.98,164.3,163.87,164.18,3800.0,145.4744,145.7583,145.3768,145.6518,3800.0
2017-08-09 10:00:00,164.1,164.28,164.1,164.27,5250.0,145.5809,145.7406,145.5809,145.7317,5250.0
2017-08-09 10:05:00,164.28,164.54,164.27,164.45,1700.0,145.7406,145.9712,145.7317,145.8914,1700.0
2017-08-09 10:10:00,164.57,164.57,164.01,164.01,5872.0,145.9978,145.9978,145.501,145.501,5872.0
2017-08-09 10:15:00,163.97,164.13,163.43,163.44,9950.0,145.4655,145.6075,144.9865,144.9954,9950.0
2017-08-09 10:20:00,163.38,163.57,163.34,163.36,7110.0,144.9421,145.1107,144.9066,144.9244,7110.0
2017-08-09 10:25:00,163.47,164.03,163.46,164.03,3790.0,145.022,145.5188,145.0131,145.5188,3790.0
2017-08-09 10:30:00,163.96,164.17,163.74,164.17,6804.0,145.4567,145.643,145.2615,145.643,6804.0
2017-08-09 10:35:00,164.29,164.47,163.97,164.06,4305.0,145.7494,145.9091,145.4655,145.5454,4305.0
2017-08-09 10:40:00,164.01,164.01,163.61,163.64,3762.0,145.501,145.501,145.1462,145.1728,3762.0
2017-08-09 10:45:00,163.67,163.84,163.67,163.79,2600.0,145.1994,145.3502,145.1994,145.3059,2600.0
2017-08-09 10:50:00,163.84,163.99,163.84,163.98,2100.0,145.3502,145.4833,145.3502,145.4744,2100.0
2017-08-09 10:55:00,163.93,163.95,163.69,163.83,7600.0,145.4301,145.4478,145.2171,145.3413,7600.0
2017-08-09 11:00:00,163.88,164.09,163.78,164.09,3600.0,145.3857,145.572,145.297,145.572,3600.0
2017-08-09 11:05:00,164.08,164.15,163.97,163.97,13371.0,145.5631,145.6252,145.4655,145.4655,13371.0
2017-08-09 11:10:00,164.05,164.23,164.0,164.23,2100.0,145.5365,145.6962,145.4922,145.6962,2100.0
2017-08-09 11:15:00,164.21,164.25,164.03,164.03,4604.0,145.6785,145.7139,145.5188,145.5188,4604.0
2017-08-09 11:20:00,164.01,164.06,163.92,163.92,1200.0,145.501,145.5454,145.4212,145.4212,1200.0
2017-08-09 11:25:00,163.89,164.03,163.88,164.0,2200.0,145.3946,145.5188,145.3857,145.4922,2200.0
2017-08-09 11:30:00,164.01,164.2,163.96,164.17,4391.0,145.501,145.6696,145.4567,145.643,4391.0
2017-08-09 11:35:00,164.19,164.25,164.08,164.25,11444.0,145.6607,145.7139,145.5631,145.7139,11444.0
2017-08-09 11:40:00,164.32,164.34,164.24,164.34,3100.0,145.776,145.7938,145.7051,145.7938,3100.0
2017-08-09 11:45:00,164.27,164.3,164.2,164.26,3000.0,145.7317,145.7583,145.6696,145.7228,3000.0
2017-08-09 11:50:00,164.26,164.41,164.15,164.26,8200.0,145.7228,145.8559,145.6252,145.7228,8200.0
2017-08-09 11:55:00,164.39,164.44,164.26,164.29,3680.0,145.8381,145.8825,145.7228,145.7494,3680.0
2017-08-09 12:00:00,164.26,164.45,164.26,164.27,8800.0,145.7228,145.8914,145.7228,145.7317,8800.0
2017-08-09 12:05:00,164.24,164.37,164.24,164.26,2454.0,145.7051,145.8204,145.7051,145.7228,2454.0
2017-08-09 12:10:00,164.28,164.28,164.08,164.08,2200.0,145.7406,145.7406,145.5631,145.5631,2200.0
2017-08-09 12:15:00,164.07,164.2,163.92,164.16,3526.0,145.5543,145.6696,145.4212,145.6341,3526.0
2017-08-09 12:20:00,164.15,164.23,164.1,164.2,3185.0,145.6252,145.6962,145.5809,145.6696,3185.0
2017-08-09 12:25:00,164.2,164.25,164.16,164.16,3310.0,145.6696,145.7139,145.6341,145.6341,3310.0
2017-08-09 12:30:00,164.18,164.39,164.14,164.39,3873.0,145.6518,145.8381,145.6164,145.8381,3873.0
2017-08-09 12:35:00,164.3,164.5,164.3,164.5,2650.0,145.7583,145.9357,145.7583,145.9357,2650.0
2017-08-09 12:40:00,164.5,164.7,164.4,164.67,12481.0,145.9357,146.1132,145.847,146.0866,12481.0
2017-08-09 12:45:00,164.74,165.0,164.74,164.85,7472.0,146.1487,146.3793,146.1487,146.2462,7472.0
2017-08-09 12:50:00,164.78,164.78,164.67,164.67,2176.0,146.1841,146.1841,146.0866,146.0866,2176.0
2017-08-09 12:55:00,164.67,164.86,164.58,164.81,5610.0,146.0866,146.2551,146.0067,146.2108,5610.0
2017-08-09 13:00:00,164.81,164.9,164.81,164.9,1000.0,146.2108,146.2906,146.2108,146.2906,1000.0
2017-08-09 13:05:00,164.96,164.96,164.81,164.84,828.0,146.3438,146.3438,146.2108,146.2374,828.0
2017-08-09 13:10:00,164.8,164.85,164.73,164.78,4100.0,146.2019,146.2462,146.1398,146.1841,4100.0
2017-08-09 13:15:00,164.8,164.88,164.79,164.81,2960.0,146.2019,146.2729,146.193,146.2108,2960.0
2017-08-09 13:20:00,164.81,164.89,164.78,164.78,1704.0,146.2108,146.2817,146.1841,146.1841,1704.0
2017-08-09 13:25:00,164.78,164.93,164.78,164.87,3692.0,146.1841,146.3172,146.1841,146.264,3692.0
2017-08-09 13:30:00,164.95,164.95,164.81,164.87,3340.0,146.335,146.335,146.2108,146.264,3340.0
2017-08-09 13:35:00,164.95,164.97,164.89,164.89,3313.0,146.335,146.3527,146.2817,146.2817,3313.0
2017-08-09 13:40:00,164.89,164.96,164.83,164.83,4428.0,146.2817,146.3438,146.2285,146.2285,4428.0
2017-08-09 13:45:00,164.83,164.97,164.83,164.91,16807.0,146.2285,146.3527,146.2285,146.2995,16807.0
2017-08-09 13:50:00,164.93,164.93,164.86,164.89,5500.0,146.3172,146.3172,146.2551,146.2817,5500.0
2017-08-09 13:55:00,164.9,165.09,164.86,165.06,3411.0,146.2906,146.4592,146.2551,146.4325,3411.0
2017-08-09 14:00:00,165.06,165.15,165.0,165.03,3530.0,146.4325,146.5124,146.3793,146.4059,3530.0
2017-08-09 14:05:00,165.01,165.01,164.87,164.96,4771.0,146.3882,146.3882,146.264,146.3438,4771.0
2017-08-09 14:10:00,165.0,165.05,164.94,165.05,1975.0,146.3793,146.4237,146.3261,146.4237,1975.0
2017-08-09 14:15:00,165.07,165.32,165.05,165.32,4176.0,146.4414,146.6632,146.4237,146.6632,4176.0
2017-08-09 14:20:00,165.34,165.66,165.22,165.63,10274.0,146.6809,146.9648,146.5745,146.9382,10274.0
2017-08-09 14:25:00,165.63,165.81,165.36,165.36,14408.0,146.9382,147.0979,146.6987,146.6987,14408.0
2017-08-09 14:30:00,165.38,165.4,164.98,164.98,2900.0,146.7164,146.7342,146.3616,146.3616,2900.0
2017-08-09 14:35:00,164.91,165.15,164.91,165.05,2250.0,146.2995,146.5124,146.2995,146.4237,2250.0
2017-08-09 14:40:00,165.0,165.28,165.0,165.24,4521.0,146.3793,146.6277,146.3793,146.5922,4521.0
2017-08-09 14:45:00,165.31,165.55,165.21,165.55,7684.0,146.6543,146.8672,146.5656,146.8672,7684.0
2017-08-09 14:50:00,165.55,165.55,165.12,165.34,3918.0,146.8672,146.8672,146.4858,146.6809,3918.0
2017-08-09 14:55:00,165.25,165.3,165.2,165.23,1591.0,146.6011,146.6455,146.5567,146.5834,1591.0
2017-08-09 15:00:00,165.34,165.51,165.29,165.51,1800.0,146.6809,146.8318,146.6366,146.8318,1800.0
2017-08-09 15:05:00,165.42,165.67,165.41,165.65,4288.0,146.7519,146.9737,146.743,146.956,4288.0
2017-08-09 15:10:00,165.65,165.71,165.51,165.55,1948.0,146.956,147.0092,146.8318,146.8672,1948.0
2017-08-09 15:15:00,165.62,165.76,165.59,165.59,3880.0,146.9293,147.0535,146.9027,146.9027,3880.0
2017-08-09 15:20:00,165.5,165.54,165.37,165.54,5253.0,146.8229,146.8584,146.7076,146.8584,5253.0
2017-08-09 15:25:00,165.55,165.62,165.54,165.62,6296.0,146.8672,146.9293,146.8584,146.9293,6296.0
2017-08-09 15:30:00,165.57,165.77,165.57,165.7,7289.0,146.885,147.0624,146.885,147.0003,7289.0
2017-08-09 15:35:00,165.7,166.17,165.69,166.06,3968.0,147.0003,147.4173,146.9914,147.3197,3968.0
2017-08-09 15:40:00,166.07,166.17,165.97,166.02,9684.0,147.3286,147.4173,147.2398,147.2842,9684.0
2017-08-09 15:45:00,166.05,166.22,166.05,166.14,11423.0,147.3108,147.4616,147.3108,147.3907,11423.0
2017-08-09 15:50:00,166.18,166.31,166.05,166.08,10200.0,147.4261,147.5415,147.3108,147.3374,10200.0
2017-08-09 15:55:00,166.02,166.13,165.88,166.1,34621.0,147.2842,147.3818,147.16,147.3552,34621.0
2017-08-10 09:30:00,164.39,164.39,163.0,163.03,6680.0,146.9797,146.9797,145.737,145.7638,6680.0
2017-08-10 09:35:00,163.36,163.43,163.2,163.43,1220.0,146.0588,146.1214,145.9158,146.1214,1220.0
2017-08-10 09:40:00,163.68,164.64,163.64,164.64,8186.0,146.3449,147.2033,146.3092,147.2033,8186.0
2017-08-10 09:45:00,164.56,164.56,164.2,164.43,3694.0,147.1317,147.1317,146.8099,147.0155,3694.0
2017-08-10 09:50:00,164.6,165.0,164.6,164.88,2658.0,147.1675,147.5251,147.1675,147.4178,2658.0
2017-08-10 09:55:00,165.0,165.22,164.54,164.67,2594.0,147.5251,147.7218,147.1139,147.2301,2594.0
2017-08-10 10:00:00,164.48,164.53,164.01,164.01,13000.0,147.0602,147.1049,146.64,146.64,13000.0
2017-08-10 10:05:00,164.01,164.68,164.01,164.45,20803.0,146.64,147.239,146.64,147.0334,20803.0
2017-08-10 10:10:00,164.41,164.62,163.9,164.48,14848.0,146.9976,147.1854,146.5416,147.0602,14848.0
2017-08-10 10:15:00,164.52,164.52,164.01,164.04,5390.0,147.096,147.096,146.64,146.6668,5390.0
2017-08-10 10:20:00,164.01,164.07,163.44,163.64,7975.0,146.64,146.6936,146.1304,146.3092,7975.0
2017-08-10 10:25:00,163.64,163.93,163.15,163.63,13507.0,146.3092,146.5685,145.8711,146.3002,13507.0
2017-08-10 10:30:00,163.61,164.01,163.33,164.0,5281.0,146.2823,146.64,146.032,146.631,5281.0
2017-08-10 10:35:00,164.02,164.28,163.74,163.95,10412.0,146.6489,146.8814,146.3986,146.5863,10412.0
2017-08-10 10:40:00,163.85,163.89,163.55,163.55,837.0,146.4969,146.5327,146.2287,146.2287,837.0
2017-08-10 10:45:00,163.67,164.19,163.67,164.14,9684.0,146.336,146.8009,146.336,146.7562,9684.0
2017-08-10 10:50:00,163.96,163.97,163.47,163.97,12031.0,146.5953,146.6042,146.1572,146.6042,12031.0
2017-08-10 10:55:00,163.94,164.02,163.86,164.02,7819.0,146.5774,146.6489,146.5059,146.6489,7819.0
2017-08-10 11:00:00,163.92,164.03,163.59,163.95,11550.0,146.5595,146.6579,146.2645,146.5863,11550.0
2017-08-10 11:05:00,164.0,164.0,163.3,163.35,18767.0,146.631,146.631,146.0052,146.0499,18767.0
2017-08-10 11:10:00,163.42,163.72,163.34,163.59,8180.0,146.1125,146.3807,146.0409,146.2645,8180.0
2017-08-10 11:15:00,163.56,164.09,163.35,163.75,10100.0,146.2376,146.7115,146.0499,146.4075,10100.0
2017-08-10 11:20:00,163.75,163.77,163.16,163.26,18081.0,146.4075,146.4254,145.88,145.9694,18081.0
2017-08-10 11:25:00,163.31,163.7,163.31,163.56,5115.0,146.0141,146.3628,146.0141,146.2376,5115.0
2017-08-10 11:30:00,163.54,163.79,163.4,163.42,11858.0,146.2198,146.4433,146.0946,146.1125,11858.0
2017-08-10 11:35:00,163.47,163.5,163.45,163.5,1023.0,146.1572,146.184,146.1393,146.184,1023.0
2017-08-10 11:40:00,163.42,163.47,163.15,163.16,3500.0,146.1125,146.1572,145.8711,145.88,3500.0
2017-08-10 11:45:00,163.29,163.66,163.29,163.57,900.0,145.9962,146.3271,145.9962,146.2466,900.0
2017-08-10 11:50:00,163.58,163.81,163.31,163.81,6750.0,146.2555,146.4612,146.0141,146.4612,6750.0
2017-08-10 11:55:00,163.8,163.86,163.8,163.86,900.0,146.4522,146.5059,146.4522,146.5059,900.0
2017-08-10 12:00:00,163.77,163.83,163.59,163.71,6999.0,146.4254,146.479,146.2645,146.3718,6999.0
2017-08-10 12:05:00,163.72,163.84,163.7,163.84,1700.0,146.3807,146.488,146.3628,146.488,1700.0
2017-08-10 12:10:00,163.77,163.91,163.71,163.87,5047.0,146.4254,146.5506,146.3718,146.5148,5047.0
2017-08-10 12:15:00,163.81,163.85,163.65,163.83,2900.0,146.4612,146.4969,146.3181,146.479,2900.0
2017-08-10 12:20:00,163.8,163.87,163.7,163.81,6099.0,146.4522,146.5148,146.3628,146.4612,6099.0
2017-08-10 12:25:00,163.84,163.85,163.84,163.84,600.0,146.488,146.4969,146.488,146.488,600.0
2017-08-10 12:30:00,163.78,163.9,163.7,163.9,2600.0,146.4343,146.5416,146.3628,146.5416,2600.0
2017-08-10 12:35:00,163.91,163.95,163.54,163.54,9731.0,146.5506,146.5863,146.2198,146.2198,9731.0
2017-08-10 12:40:00,163.44,163.46,163.39,163.45,2162.0,146.1304,146.1482,146.0856,146.1393,2162.0
2017-08-10 12:45:00,163.51,163.56,163.51,163.56,500.0,146.1929,146.2376,146.1929,146.2376,500.0
2017-08-10 12:50:00,163.47,163.52,163.36,163.36,2800.0,146.1572,146.2019,146.0588,146.0588,2800.0
2017-08-10 12:55:00,163.3,163.43,163.25,163.41,3806.0,146.0052,146.1214,145.9605,146.1035,3806.0
2017-08-10 13:00:00,163.46,163.55,163.32,163.55,8552.0,146.1482,146.2287,146.0231,146.2287,8552.0
2017-08-10 13:05:00,163.65,163.7,163.5,163.5,3160.0,146.3181,146.3628,146.184,146.184,3160.0
2017-08-10 13:10:00,163.58,163.62,163.41,163.45,1200.0,146.2555,146.2913,146.1035,146.1393,1200.0
2017-08-10 13:15:00,163.36,163.48,163.35,163.48,1817.0,146.0588,146.1661,146.0499,146.1661,1817.0
2017-08-10 13:20:00,163.39,163.66,163.36,163.65,2700.0,146.0856,146.3271,146.0588,146.3181,2700.0
2017-08-10 13:25:00,163.57,163.68,163.52,163.57,2289.0,146.2466,146.3449,146.2019,146.2466,2289.0
2017-08-10 13:30:00,163.48,163.51,163.41,163.47,3914.0,146.1661,146.1929,146.1035,146.1572,3914.0
2017-08-10 13:35:00,163.5,163.52,163.4,163.42,1743.0,146.184,146.2019,146.0946,146.1125,1743.0
2017-08-10 13:40:00,163.46,163.56,163.46,163.53,5663.0,146.1482,146.2376,146.1482,146.2108,5663.0
2017-08-10 13:45:00,163.5,163.64,163.47,163.64,1820.0,146.184,146.3092,146.1572,146.3092,1820.0
2017-08-10 13:50:00,163.67,163.72,163.57,163.7,2113.0,146.336,146.3807,146.2466,146.3628,2113.0
2017-08-10 13:55:00,163.7,163.9,163.65,163.9,4232.0,146.3628,146.5416,146.3181,146.5416,4232.0
2017-08-10 14:00:00,163.9,163.93,163.82,163.87,3515.0,146.5416,146.5685,146.4701,146.5148,3515.0
2017-08-10 14:05:00,163.86,164.0,163.76,164.0,2500.0,146.5059,146.631,146.4165,146.631,2500.0
2017-08-10 14:10:00,163.96,163.96,163.63,163.84,4001.0,146.5953,146.5953,146.3002,146.488,4001.0
2017-08-10 14:15:00,163.79,164.15,163.7,164.15,8225.0,146.4433,146.7652,146.3628,146.7652,8225.0
2017-08-10 14:20:00,164.13,164.17,164.08,164.13,1600.0,146.7473,146.783,146.7026,146.7473,1600.0
2017-08-10 14:25:00,164.09,164.13,163.89,163.92,4518.0,146.7115,146.7473,146.5327,146.5595,4518.0
2017-08-10 14:30:00,163.89,164.33,163.89,164.24,2673.0,146.5327,146.9261,146.5327,146.8456,2673.0
2017-08-10 14:35:00,164.15,164.21,164.02,164.05,3869.0,146.7652,146.8188,146.6489,146.6757,3869.0
2017-08-10 14:40:00,163.95,164.47,163.93,164.47,14015.0,146.5863,147.0513,146.5685,147.0513,14015.0
2017-08-10 14:45:00,164.46,164.55,164.43,164.43,4140.0,147.0423,147.1228,147.0155,147.0155,4140.0
2017-08-10 14:50:00,164.56,164.6,164.37,164.37,8565.0,147.1317,147.1675,146.9619,146.9619,8565.0
2017-08-10 14:55:00,164.3,164.43,164.06,164.12,7471.0,146.8993,147.0155,146.6847,146.7383,7471.0
2017-08-10 15:00:00,164.11,164.34,164.01,164.15,6227.0,146.7294,146.935,146.64,146.7652,6227.0
2017-08-10 15:05:00,164.13,164.3,164.06,164.3,5605.0,146.7473,146.8993,146.6847,146.8993,5605.0
2017-08-10 15:10:00,164.2,164.25,164.01,164.11,7200.0,146.8099,146.8546,146.64,146.7294,7200.0
2017-08-10 15:15:00,164.11,164.11,163.96,164.04,4800.0,146.7294,146.7294,146.5953,146.6668,4800.0
2017-08-10 15:20:00,164.07,164.09,163.92,164.03,6500.0,146.6936,146.7115,146.5595,146.6579,6500.0
2017-08-10 15:25:00,164.04,164.05,163.83,163.88,3800.0,146.6668,146.6757,146.479,146.5238,3800.0
2017-08-10 15:30:00,163.9,164.03,163.84,163.98,10317.0,146.5416,146.6579,146.488,146.6132,10317.0
2017-08-10 15:35:00,163.99,164.04,163.92,163.95,7000.0,146.6221,146.6668,146.5595,146.5863,7000.0
2017-08-10 15:40:00,163.95,164.0,163.73,163.73,9872.0,146.5863,146.631,146.3896,146.3896,9872.0
2017-08-10 15:45:00,163.64,163.71,163.34,163.54,15670.0,146.3092,146.3718,146.0409,146.2198,15670.0
2017-08-10 15:50:00,163.52,163.55,163.42,163.55,12283.0,146.2019,146.2287,146.1125,146.2287,12283.0
2017-08-10 15:55:00,163.5,163.54,163.38,163.54,20313.0,146.184,146.2198,146.0767,146.2198,20313.0
2017-08-11 09:30:00,164.11,164.11,163.37,163.37,6145.0,146.7294,146.7294,146.0678,146.0678,6145.0
2017-08-11 09:35:00,163.46,164.49,163.46,164.38,4145.0,146.1482,147.0691,146.1482,146.9708,4145.0
2017-08-11 09:40:00,164.32,164.33,163.79,163.79,853.0,146.9172,146.9261,146.4433,146.4433,853.0
2017-08-11 09:45:00,163.95,164.88,163.95,164.88,4500.0,146.5863,147.4178,146.5863,147.4178,4500.0
2017-08-11 09:50:00,164.82,164.84,164.58,164.59,900.0,147.3642,147.3821,147.1496,147.1586,900.0
2017-08-11 09:55:00,164.71,164.71,164.08,164.21,6378.0,147.2658,147.2658,146.7026,146.8188,6378.0
2017-08-11 10:00:00,164.19,164.43,164.06,164.21,6300.0,146.8009,147.0155,146.6847,146.8188,6300.0
2017-08-11 10:05:00,164.07,164.24,163.82,163.97,7700.0,146.6936,146.8456,146.4701,146.6042,7700.0
2017-08-11 10:10:00,164.02,164.46,164.02,164.33,3150.0,146.6489,147.0423,146.6489,146.9261,3150.0
2017-08-11 10:15:00,164.31,164.43,164.2,164.43,4662.0,146.9082,147.0155,146.8099,147.0155,4662.0
2017-08-11 10:20:00,164.28,164.6,164.28,164.59,1100.0,146.8814,147.1675,146.8814,147.1586,1100.0
2017-08-11 10:25:00,164.59,164.88,164.54,164.67,4264.0,147.1586,147.4178,147.1139,147.2301,4264.0
2017-08-11 10:30:00,164.65,164.89,164.65,164.79,2100.0,147.2122,147.4268,147.2122,147.3374,2100.0
2017-08-11 10:35:00,164.76,164.85,164.57,164.85,4410.0,147.3106,147.391,147.1407,147.391,4410.0
2017-08-11 10:40:00,165.0,165.14,164.8,164.8,1862.0,147.5251,147.6503,147.3463,147.3463,1862.0
2017-08-11 10:45:00,164.89,164.95,164.7,164.95,3198.0,147.4268,147.4804,147.2569,147.4804,3198.0
2017-08-11 10:50:00,164.87,164.99,164.85,164.99,1001.0,147.4089,147.5162,147.391,147.5162,1001.0
2017-08-11 10:55:00,165.04,165.18,165.04,165.14,1200.0,147.5609,147.6861,147.5609,147.6503,1200.0
2017-08-11 11:00:00,165.08,165.14,164.64,164.69,9164.0,147.5967,147.6503,147.2033,147.248,9164.0
2017-08-11 11:05:00,164.66,164.83,164.61,164.68,5922.0,147.2211,147.3731,147.1764,147.239,5922.0
2017-08-11 11:10:00,164.67,164.74,164.53,164.64,1619.0,147.2301,147.2927,147.1049,147.2033,1619.0
2017-08-11 11:15:00,164.59,164.59,164.43,164.48,4007.0,147.1586,147.1586,147.0155,147.0602,4007.0
2017-08-11 11:20:00,164.38,164.5,164.2,164.5,4642.0,146.9708,147.0781,146.8099,147.0781,4642.0
2017-08-11 11:25:00,164.55,164.55,164.44,164.53,2800.0,147.1228,147.1228,147.0244,147.1049,2800.0
2017-08-11 11:30:00,164.59,164.82,164.59,164.6,1750.0,147.1586,147.3642,147.1586,147.1675,1750.0
2017-08-11 11:35:00,164.71,164.74,164.65,164.67,2530.0,147.2658,147.2927,147.2122,147.2301,2530.0
2017-08-11 11:40:00,164.61,164.76,164.53,164.76,2049.0,147.1764,147.3106,147.1049,147.3106,2049.0
2017-08-11 11:45:00,164.6,164.61,164.59,164.6,814.0,147.1675,147.1764,147.1586,147.1675,814.0
2017-08-11 11:50:00,164.61,164.61,164.39,164.43,2905.0,147.1764,147.1764,146.9797,147.0155,2905.0
2017-08-11 11:55:00,164.45,164.47,164.3,164.31,3400.0,147.0334,147.0513,146.8993,146.9082,3400.0
2017-08-11 12:00:00,164.4,164.4,164.05,164.24,4550.0,146.9887,146.9887,146.6757,146.8456,4550.0
2017-08-11 12:05:00,164.14,164.35,164.08,164.3,5950.0,146.7562,146.944,146.7026,146.8993,5950.0
2017-08-11 12:10:00,164.24,164.56,164.21,164.56,2995.0,146.8456,147.1317,146.8188,147.1317,2995.0
2017-08-11 12:15:00,164.47,164.78,164.4,164.59,5822.0,147.0513,147.3284,146.9887,147.1586,5822.0
2017-08-11 12:20:00,164.56,164.57,164.29,164.29,900.0,147.1317,147.1407,146.8903,146.8903,900.0
2017-08-11 12:25:00,164.31,164.58,164.28,164.35,4341.0,146.9082,147.1496,146.8814,146.944,4341.0
2017-08-11 12:30:00,164.43,164.58,164.37,164.37,1700.0,147.0155,147.1496,146.9619,146.9619,1700.0
2017-08-11 12:35:00,164.35,164.54,164.35,164.54,1063.0,146.944,147.1139,146.944,147.1139,1063.0
2017-08-11 12:40:00,164.52,164.56,164.44,164.44,1000.0,147.096,147.1317,147.0244,147.0244,1000.0
2017-08-11 12:45:00,164.38,164.45,164.27,164.43,4616.0,146.9708,147.0334,146.8724,147.0155,4616.0
2017-08-11 12:50:00,164.33,164.34,164.0,164.2,3400.0,146.9261,146.935,146.631,146.8099,3400.0
2017-08-11 12:55:00,164.22,164.22,164.07,164.07,2743.0,146.8277,146.8277,146.6936,146.6936,2743.0
2017-08-11 13:00:00,164.04,164.18,163.94,163.97,6897.0,146.6668,146.792,146.5774,146.6042,6897.0
2017-08-11 13:05:00,163.96,164.22,163.9,164.22,3239.0,146.5953,146.8277,146.5416,146.8277,3239.0
2017-08-11 13:10:00,164.27,164.38,164.24,164.38,1600.0,146.8724,146.9708,146.8456,146.9708,1600.0
2017-08-11 13:15:00,164.43,164.5,164.31,164.36,1800.0,147.0155,147.0781,146.9082,146.9529,1800.0
2017-08-11 13:20:00,164.34,164.52,164.24,164.46,3565.0,146.935,147.096,146.8456,147.0423,3565.0
2017-08-11 13:25:00,164.52,164.52,164.39,164.5,2400.0,147.096,147.096,146.9797,147.0781,2400.0
2017-08-11 13:30:00,164.56,164.69,164.55,164.62,2200.0,147.1317,147.248,147.1228,147.1854,2200.0
2017-08-11 13:35:00,164.62,164.67,164.48,164.6,2481.0,147.1854,147.2301,147.0602,147.1675,2481.0
2017-08-11 13:40:00,164.62,164.62,164.39,164.42,2926.0,147.1854,147.1854,146.9797,147.0066,2926.0
2017-08-11 13:45:00,164.42,164.62,164.41,164.57,4500.0,147.0066,147.1854,146.9976,147.1407,4500.0
2017-08-11 13:50:00,164.5,164.57,164.42,164.5,2104.0,147.0781,147.1407,147.0066,147.0781,2104.0
2017-08-11 13:55:00,164.55,164.6,164.41,164.41,2683.0,147.1228,147.1675,146.9976,146.9976,2683.0
2017-08-11 14:00:00,164.44,164.54,164.31,164.49,7300.0,147.0244,147.1139,146.9082,147.0691,7300.0
2017-08-11 14:05:00,164.46,164.58,164.45,164.48,4900.0,147.0423,147.1496,147.0334,147.0602,4900.0
2017-08-11 14:10:00,164.63,164.7,164.63,164.69,700.0,147.1943,147.2569,147.1943,147.248,700.0
2017-08-11 14:15:00,164.71,164.71,164.56,164.57,2820.0,147.2658,147.2658,147.1317,147.1407,2820.0
2017-08-11 14:20:00,164.61,164.78,164.26,164.3,3898.0,147.1764,147.3284,146.8635,146.8993,3898.0
2017-08-11 14:25:00,164.37,164.49,164.2,164.4,13802.0,146.9619,147.0691,146.8099,146.9887,13802.0
2017-08-11 14:30:00,164.41,164.46,164.1,164.32,10000.0,146.9976,147.0423,146.7205,146.9172,10000.0
2017-08-11 14:35:00,164.26,164.27,163.88,164.0,10206.0,146.8635,146.8724,146.5238,146.631,10206.0
2017-08-11 14:40:00,163.95,164.2,163.95,164.11,2756.0,146.5863,146.8099,146.5863,146.7294,2756.0
2017-08-11 14:45:00,164.18,164.18,164.03,164.03,300.0,146.792,146.792,146.6579,146.6579,300.0
2017-08-11 14:50:00,164.13,164.17,163.87,163.93,4213.0,146.7473,146.783,146.5148,146.5685,4213.0
2017-08-11 14:55:00,163.97,164.06,163.9,163.97,5548.0,146.6042,146.6847,146.5416,146.6042,5548.0
2017-08-11 15:00:00,163.94,164.14,163.9,164.1,3100.0,146.5774,146.7562,146.5416,146.7205,3100.0
2017-08-11 15:05:00,164.16,164.18,164.04,164.16,2706.0,146.7741,146.792,146.6668,146.7741,2706.0
2017-08-11 15:10:00,164.14,164.2,164.04,164.08,12751.0,146.7562,146.8099,146.6668,146.7026,12751.0
2017-08-11 15:15:00,164.1,164.18,163.99,164.09,13234.0,146.7205,146.792,146.6221,146.7115,13234.0
2017-08-11 15:20:00,164.08,164.27,164.07,164.27,1300.0,146.7026,146.8724,146.6936,146.8724,1300.0
2017-08-11 15:25:00,164.26,164.39,164.14,164.16,5268.0,146.8635,146.9797,146.7562,146.7741,5268.0
2017-08-11 15:30:00,164.19,164.23,164.11,164.23,4100.0,146.8009,146.8367,146.7294,146.8367,4100.0
2017-08-11 15:35:00,164.17,164.2,164.09,164.13,3400.0,146.783,146.8099,146.7115,146.7473,3400.0
2017-08-11 15:40:00,164.09,164.23,164.06,164.23,4800.0,146.7115,146.8367,146.6847,146.8367,4800.0
2017-08-11 15:45:00,164.23,164.25,163.89,163.95,9635.0,146.8367,146.8546,146.5327,146.5863,9635.0
2017-08-11 15:50:00,163.94,163.94,163.79,163.88,11664.0,146.5774,146.5774,146.4433,146.5238,11664.0
2017-08-11 15:55:00,163.86,164.11,163.78,163.82,41816.0,146.5059,146.7294,146.4343,146.4701,41816.0
2017-08-14 09:30:00,165.08,165.08,164.84,165.0,4835.0,147.5967,147.5967,147.3821,147.5251,4835.0
2017-08-14 09:35:00,164.85,164.85,164.85,164.85,100.0,147.391,147.391,147.391,147.391,100.0
2017-08-14 09:40:00,164.99,165.0,164.64,164.97,3500.0,147.5162,147.5251,147.2033,147.4983,3500.0
2017-08-14 09:45:00,165.03,165.38,164.79,165.38,6388.0,147.552,147.8649,147.3374,147.8649,6388.0
2017-08-14 09:50:00,165.2,165.2,165.19,165.2,100.0,147.704,147.704,147.695,147.704,100.0
2017-08-14 09:55:00,165.15,165.32,165.1,165.32,900.0,147.6592,147.8112,147.6145,147.8112,900.0
2017-08-14 10:00:00,165.15,165.47,165.14,165.29,3006.0,147.6592,147.9454,147.6503,147.7844,3006.0
2017-08-14 10:05:00,165.41,165.57,165.37,165.57,500.0,147.8917,148.0348,147.8559,148.0348,500.0
2017-08-14 10:10:00,165.46,165.71,165.32,165.62,7341.0,147.9364,148.1599,147.8112,148.0795,7341.0
2017-08-14 10:15:00,165.54,165.54,165.53,165.53,343.0,148.0079,148.0079,147.999,147.999,343.0
2017-08-14 10:20:00,165.48,165.48,165.41,165.44,2100.0,147.9543,147.9543,147.8917,147.9185,2100.0
2017-08-14 10:25:00,165.41,165.55,165.41,165.53,2881.0,147.8917,148.0169,147.8917,147.999,2881.0
2017-08-14 10:30:00,165.59,165.88,165.59,165.81,1584.0,148.0526,148.3119,148.0526,148.2494,1584.0
2017-08-14 10:35:00,165.83,166.27,165.75,166.11,8047.0,148.2672,148.6606,148.1957,148.5176,8047.0
2017-08-14 10:40:00,166.2,166.41,166.16,166.27,7865.0,148.598,148.7858,148.5623,148.6606,7865.0
2017-08-14 10:45:00,166.2,166.24,166.01,166.17,3894.0,148.598,148.6338,148.4282,148.5712,3894.0
2017-08-14 10:50:00,166.21,166.34,166.1,166.2,2829.0,148.607,148.7232,148.5086,148.598,2829.0
2017-08-14 10:55:00,166.2,166.29,166.2,166.24,1300.0,148.598,148.6785,148.598,148.6338,1300.0
2017-08-14 11:00:00,166.26,166.41,166.26,166.41,2043.0,148.6517,148.7858,148.6517,148.7858,2043.0
2017-08-14 11:05:00,166.38,166.86,166.35,166.83,9477.0,148.759,149.1881,148.7322,149.1613,9477.0
2017-08-14 11:10:00,166.82,166.82,166.47,166.68,3930.0,149.1524,149.1524,148.8395,149.0272,3930.0
2017-08-14 11:15:00,166.55,166.7,166.51,166.51,1201.0,148.911,149.0451,148.8752,148.8752,1201.0
2017-08-14 11:20:00,166.59,166.62,166.53,166.58,748.0,148.9467,148.9736,148.8931,148.9378,748.0
2017-08-14 11:25:00,166.58,166.71,166.56,166.71,1100.0,148.9378,149.054,148.9199,149.054,1100.0
2017-08-14 11:30:00,166.7,166.84,166.7,166.83,1300.0,149.0451,149.1703,149.0451,149.1613,1300.0
2017-08-14 11:35:00,166.75,166.8,166.61,166.77,4977.0,149.0898,149.1345,148.9646,149.1077,4977.0
2017-08-14 11:40:00,166.74,166.74,166.6,166.61,1200.0,149.0809,149.0809,148.9557,148.9646,1200.0
2017-08-14 11:45:00,166.72,166.77,166.61,166.77,6101.0,149.063,149.1077,148.9646,149.1077,6101.0
2017-08-14 11:50:00,166.88,166.93,166.67,166.68,2000.0,149.206,149.2507,149.0183,149.0272,2000.0
2017-08-14 11:55:00,166.59,166.75,166.53,166.59,3400.0,148.9467,149.0898,148.8931,148.9467,3400.0
2017-08-14 12:00:00,166.55,166.77,166.54,166.61,1476.0,148.911,149.1077,148.902,148.9646,1476.0
2017-08-14 12:05:00,166.65,166.71,166.5,166.5,1700.0,149.0004,149.054,148.8663,148.8663,1700.0
2017-08-14 12:10:00,166.53,166.65,166.21,166.21,2953.0,148.8931,149.0004,148.607,148.607,2953.0
2017-08-14 12:15:00,166.17,166.17,165.95,166.15,2100.0,148.5712,148.5712,148.3745,148.5533,2100.0
2017-08-14 12:20:00,166.22,166.22,166.01,166.16,2400.0,148.6159,148.6159,148.4282,148.5623,2400.0
2017-08-14 12:25:00,166.15,166.23,166.04,166.04,2800.0,148.5533,148.6249,148.455,148.455,2800.0
2017-08-14 12:30:00,166.1,166.23,166.1,166.22,3221.0,148.5086,148.6249,148.5086,148.6159,3221.0
2017-08-14 12:35:00,166.26,166.36,166.24,166.3,800.0,148.6517,148.7411,148.6338,148.6875,800.0
2017-08-14 12:40:00,166.31,166.35,166.17,166.24,3485.0,148.6964,148.7322,148.5712,148.6338,3485.0
2017-08-14 12:45:00,166.21,166.34,166.15,166.15,3602.0,148.607,148.7232,148.5533,148.5533,3602.0
2017-08-14 12:50:00,166.15,166.19,166.13,166.13,1757.0,148.5533,148.5891,148.5355,148.5355,1757.0
2017-08-14 12:55:00,166.16,166.25,166.1,166.12,5350.0,148.5623,148.6428,148.5086,148.5265,5350.0
2017-08-14 13:00:00,166.11,166.23,166.09,166.1,10619.0,148.5176,148.6249,148.4997,148.5086,10619.0
2017-08-14 13:05:00,166.1,166.21,166.1,166.16,2300.0,148.5086,148.607,148.5086,148.5623,2300.0
2017-08-14 13:10:00,166.23,166.28,166.1,166.1,5844.0,148.6249,148.6696,148.5086,148.5086,5844.0
2017-08-14 13:15:00,166.1,166.19,166.07,166.1,4195.0,148.5086,148.5891,148.4818,148.5086,4195.0
2017-08-14 13:20:00,166.08,166.16,165.71,165.78,5284.0,148.4908,148.5623,148.1599,148.2225,5284.0
2017-08-14 13:25:00,165.74,165.78,165.68,165.73,1000.0,148.1868,148.2225,148.1331,148.1778,1000.0
2017-08-14 13:30:00,165.84,165.84,165.84,165.84,100.0,148.2762,148.2762,148.2762,148.2762,100.0
2017-08-14 13:35:00,165.79,165.92,165.74,165.92,1600.0,148.2315,148.3477,148.1868,148.3477,1600.0
2017-08-14 13:40:00,165.95,166.03,165.95,165.98,1873.0,148.3745,148.4461,148.3745,148.4013,1873.0
2017-08-14 13:45:00,166.12,166.28,166.04,166.25,5033.0,148.5265,148.6696,148.455,148.6428,5033.0
2017-08-14 13:50:00,166.27,166.28,166.16,166.27,3681.0,148.6606,148.6696,148.5623,148.6606,3681.0
2017-08-14 13:55:00,166.24,166.38,166.24,166.29,1300.0,148.6338,148.759,148.6338,148.6785,1300.0
2017-08-14 14:00:00,166.29,166.33,166.21,166.22,947.0,148.6785,148.7143,148.607,148.6159,947.0
2017-08-14 14:05:00,166.37,166.41,166.32,166.32,1600.0,148.75,148.7858,148.7053,148.7053,1600.0
2017-08-14 14:10:00,166.41,166.41,166.28,166.29,1107.0,148.7858,148.7858,148.6696,148.6785,1107.0
2017-08-14 14:15:00,166.3,166.4,166.25,166.34,1954.0,148.6875,148.7769,148.6428,148.7232,1954.0
2017-08-14 14:20:00,166.45,166.51,166.41,166.41,5597.0,148.8216,148.8752,148.7858,148.7858,5597.0
2017-08-14 14:25:00,166.38,166.38,166.37,166.37,200.0,148.759,148.759,148.75,148.75,200.0
2017-08-14 14:30:00,166.41,166.45,166.32,166.36,2428.0,148.7858,148.8216,148.7053,148.7411,2428.0
2017-08-14 14:35:00,166.39,166.4,166.37,166.37,800.0,148.7679,148.7769,148.75,148.75,800.0
2017-08-14 14:40:00,166.38,166.47,166.38,166.4,2124.0,148.759,148.8395,148.759,148.7769,2124.0
2017-08-14 14:45:00,166.34,166.34,166.3,166.33,300.0,148.7232,148.7232,148.6875,148.7143,300.0
2017-08-14 14:50:00,166.25,166.29,166.09,166.24,2252.0,148.6428,148.6785,148.4997,148.6338,2252.0
2017-08-14 14:55:00,166.24,166.32,166.15,166.27,11005.0,148.6338,148.7053,148.5533,148.6606,11005.0
2017-08-14 15:00:00,166.26,166.47,166.26,166.33,13654.0,148.6517,148.8395,148.6517,148.7143,13654.0
2017-08-14 15:05:00,166.31,166.53,166.31,166.52,15000.0,148.6964,148.8931,148.6964,148.8842,15000.0
2017-08-14 15:10:00,166.5,166.56,166.4,166.53,7125.0,148.8663,148.9199,148.7769,148.8931,7125.0
2017-08-14 15:15:00,166.59,166.67,166.54,166.67,6474.0,148.9467,149.0183,148.902,149.0183,6474.0
2017-08-14 15:20:00,166.61,166.68,166.57,166.65,4999.0,148.9646,149.0272,148.9289,149.0004,4999.0
2017-08-14 15:25:00,166.65,166.76,166.63,166.76,6200.0,149.0004,149.0987,148.9825,149.0987,6200.0
2017-08-14 15:30:00,166.75,166.85,166.73,166.85,3448.0,149.0898,149.1792,149.0719,149.1792,3448.0
2017-08-14 15:35:00,166.82,166.91,166.81,166.91,8761.0,149.1524,149.2329,149.1434,149.2329,8761.0
2017-08-14 15:40:00,166.85,166.86,166.71,166.76,6563.0,149.1792,149.1881,149.054,149.0987,6563.0
2017-08-14 15:45:00,166.76,167.1,166.68,167.1,18982.0,149.0987,149.4027,149.0272,149.4027,18982.0
2017-08-14 15:50:00,167.1,167.34,166.98,167.33,27044.0,149.4027,149.6173,149.2954,149.6084,27044.0
2017-08-14 15:55:00,167.25,167.27,166.89,166.95,19677.0,149.5368,149.5547,149.215,149.2686,19677.0
2017-08-15 09:30:00,166.69,166.69,165.76,165.77,8667.0,149.0362,149.0362,148.2046,148.2136,8667.0
2017-08-15 09:35:00,165.97,166.44,165.96,166.32,9415.0,148.3924,148.8126,148.3835,148.7053,9415.0
2017-08-15 09:40:00,166.48,166.48,166.1,166.1,200.0,148.8484,148.8484,148.5086,148.5086,200.0
2017-08-15 09:45:00,166.31,166.31,165.8,165.8,3090.0,148.6964,148.6964,148.2404,148.2404,3090.0
2017-08-15 09:50:00,165.77,165.89,165.54,165.88,8541.0,148.2136,148.3209,148.0079,148.3119,8541.0
2017-08-15 09:55:00,165.62,165.63,165.36,165.63,3732.0,148.0795,148.0884,147.847,148.0884,3732.0
2017-08-15 10:00:00,165.74,166.54,165.68,166.53,14155.0,148.1868,148.902,148.1331,148.8931,14155.0
2017-08-15 10:05:00,166.42,166.7,166.37,166.7,6025.0,148.7947,149.0451,148.75,149.0451,6025.0
2017-08-15 10:10:00,166.54,166.61,166.04,166.04,4618.0,148.902,148.9646,148.455,148.455,4618.0
2017-08-15 10:15:00,166.04,166.19,165.92,165.92,2756.0,148.455,148.5891,148.3477,148.3477,2756.0
2017-08-15 10:20:00,166.06,166.37,166.05,166.25,3378.0,148.4729,148.75,148.4639,148.6428,3378.0
2017-08-15 10:25:00,166.35,166.35,166.12,166.12,1200.0,148.7322,148.7322,148.5265,148.5265,1200.0
2017-08-15 10:30:00,166.08,166.22,165.84,166.17,4930.0,148.4908,148.6159,148.2762,148.5712,4930.0
2017-08-15 10:35:00,166.21,166.21,165.93,166.08,2200.0,148.607,148.607,148.3566,148.4908,2200.0
2017-08-15 10:40:00,166.08,166.23,165.99,166.23,2300.0,148.4908,148.6249,148.4103,148.6249,2300.0
2017-08-15 10:45:00,166.2,166.2,165.92,166.1,2373.0,148.598,148.598,148.3477,148.5086,2373.0
2017-08-15 10:50:00,165.95,166.2,165.95,166.2,6482.0,148.3745,148.598,148.3745,148.598,6482.0
2017-08-15 10:55:00,166.13,166.4,166.13,166.31,6193.0,148.5355,148.7769,148.5355,148.6964,6193.0
2017-08-15 11:00:00,166.19,166.54,166.11,166.54,4232.0,148.5891,148.902,148.5176,148.902,4232.0
2017-08-15 11:05:00,166.58,166.88,166.58,166.88,2751.0,148.9378,149.206,148.9378,149.206,2751.0
2017-08-15 11:10:00,166.89,167.06,166.79,167.03,9366.0,149.215,149.367,149.1256,149.3401,9366.0
2017-08-15 11:15:00,166.97,167.09,166.93,167.01,2900.0,149.2865,149.3938,149.2507,149.3223,2900.0
2017-08-15 11:20:00,166.99,167.07,166.77,166.86,8492.0,149.3044,149.3759,149.1077,149.1881,8492.0
2017-08-15 11:25:00,166.69,166.98,166.69,166.86,5101.0,149.0362,149.2954,149.0362,149.1881,5101.0
2017-08-15 11:30:00,166.82,166.82,166.56,166.61,2591.0,149.1524,149.1524,148.9199,148.9646,2591.0
2017-08-15 11:35:00,166.58,166.58,166.12,166.14,4798.0,148.9378,148.9378,148.5265,148.5444,4798.0
2017-08-15 11:40:00,166.16,166.36,165.76,165.76,5323.0,148.5623,148.7411,148.2046,148.2046,5323.0
2017-08-15 11:45:00,165.77,165.83,165.67,165.69,1500.0,148.2136,148.2672,148.1242,148.1421,1500.0
2017-08-15 11:50:00,165.68,165.73,165.57,165.73,2360.0,148.1331,148.1778,148.0348,148.1778,2360.0
2017-08-15 11:55:00,165.69,165.83,165.68,165.7,1505.0,148.1421,148.2672,148.1331,148.151,1505.0
2017-08-15 12:00:00,165.81,165.81,165.54,165.54,3746.0,148.2494,148.2494,148.0079,148.0079,3746.0
2017-08-15 12:05:00,165.55,165.65,165.54,165.65,1801.0,148.0169,148.1063,148.0079,148.1063,1801.0
2017-08-15 12:10:00,165.68,165.78,165.61,165.78,1701.0,148.1331,148.2225,148.0705,148.2225,1701.0
2017-08-15 12:15:00,165.8,165.91,165.75,165.81,10568.0,148.2404,148.3388,148.1957,148.2494,10568.0
2017-08-15 12:20:00,165.75,165.89,165.75,165.88,1800.0,148.1957,148.3209,148.1957,148.3119,1800.0
2017-08-15 12:25:00,165.88,165.92,165.75,165.76,3200.0,148.3119,148.3477,148.1957,148.2046,3200.0
2017-08-15 12:30:00,165.81,165.9,165.8,165.89,5200.0,148.2494,148.3298,148.2404,148.3209,5200.0
2017-08-15 12:35:00,165.87,165.97,165.75,165.77,2100.0,148.303,148.3924,148.1957,148.2136,2100.0
2017-08-15 12:40:00,165.72,165.86,165.7,165.75,1700.0,148.1689,148.2941,148.151,148.1957,1700.0
2017-08-15 12:45:00,165.68,166.05,165.68,165.96,7092.0,148.1331,148.4639,148.1331,148.3835,7092.0
2017-08-15 12:50:00,165.96,166.17,165.93,166.17,1500.0,148.3835,148.5712,148.3566,148.5712,1500.0
2017-08-15 12:55:00,166.17,166.17,165.82,165.83,3650.0,148.5712,148.5712,148.2583,148.2672,3650.0
2017-08-15 13:00:00,165.73,165.99,165.66,165.9,6821.0,148.1778,148.4103,148.1152,148.3298,6821.0
2017-08-15 13:05:00,165.88,165.98,165.49,165.68,5300.0,148.3119,148.4013,147.9632,148.1331,5300.0
2017-08-15 13:10:00,165.64,165.64,165.42,165.5,3598.0,148.0974,148.0974,147.9007,147.9722,3598.0
2017-08-15 13:15:00,165.65,165.7,165.6,165.61,700.0,148.1063,148.151,148.0616,148.0705,700.0
2017-08-15 13:20:00,165.76,165.81,165.56,165.56,1225.0,148.2046,148.2494,148.0258,148.0258,1225.0
2017-08-15 13:25:00,165.56,165.64,165.47,165.57,6026.0,148.0258,148.0974,147.9454,148.0348,6026.0
2017-08-15 13:30:00,165.52,165.65,165.52,165.63,1553.0,147.9901,148.1063,147.9901,148.0884,1553.0
2017-08-15 13:35:00,165.6,165.61,165.56,165.56,800.0,148.0616,148.0705,148.0258,148.0258,800.0
2017-08-15 13:40:00,165.56,165.59,165.38,165.42,2701.0,148.0258,148.0526,147.8649,147.9007,2701.0
2017-08-15 13:45:00,165.36,165.4,165.3,165.3,2750.0,147.847,147.8828,147.7934,147.7934,2750.0
2017-08-15 13:50:00,165.28,165.44,165.22,165.36,11861.0,147.7755,147.9185,147.7218,147.847,11861.0
2017-08-15 13:55:00,165.42,165.46,165.19,165.31,13094.0,147.9007,147.9364,147.695,147.8023,13094.0
2017-08-15 14:00:00,165.28,165.44,165.27,165.44,2524.0,147.7755,147.9185,147.7665,147.9185,2524.0
2017-08-15 14:05:00,165.47,165.5,165.4,165.44,4446.0,147.9454,147.9722,147.8828,147.9185,4446.0
2017-08-15 14:10:00,165.44,165.48,165.24,165.27,3800.0,147.9185,147.9543,147.7397,147.7665,3800.0
2017-08-15 14:15:00,165.22,165.52,165.22,165.35,12803.0,147.7218,147.9901,147.7218,147.8381,12803.0
2017-08-15 14:20:00,165.31,165.44,165.15,165.15,13600.0,147.8023,147.9185,147.6592,147.6592,13600.0
2017-08-15 14:25:00,165.25,165.33,165.21,165.32,2800.0,147.7487,147.8202,147.7129,147.8112,2800.0
2017-08-15 14:30:00,165.29,165.29,165.17,165.28,5001.0,147.7844,147.7844,147.6771,147.7755,5001.0
2017-08-15 14:35:00,165.27,165.29,165.19,165.25,3266.0,147.7665,147.7844,147.695,147.7487,3266.0
2017-08-15 14:40:00,165.22,165.42,165.22,165.39,6597.0,147.7218,147.9007,147.7218,147.8738,6597.0
2017-08-15 14:45:00,165.34,165.52,165.22,165.52,5310.0,147.8291,147.9901,147.7218,147.9901,5310.0
2017-08-15 14:50:00,165.5,165.5,165.41,165.45,2312.0,147.9722,147.9722,147.8917,147.9275,2312.0
2017-08-15 14:55:00,165.5,165.72,165.46,165.59,11194.0,147.9722,148.1689,147.9364,148.0526,11194.0
2017-08-15 15:00:00,165.59,165.64,165.48,165.64,7546.0,148.0526,148.0974,147.9543,148.0974,7546.0
2017-08-15 15:05:00,165.63,165.71,165.51,165.56,5880.0,148.0884,148.1599,147.9811,148.0258,5880.0
2017-08-15 15:10:00,165.5,165.72,165.5,165.72,7308.0,147.9722,148.1689,147.9722,148.1689,7308.0
2017-08-15 15:15:00,165.71,165.79,165.7,165.76,26822.0,148.1599,148.2315,148.151,148.2046,26822.0
2017-08-15 15:20:00,165.8,165.8,165.56,165.56,4403.0,148.2404,148.2404,148.0258,148.0258,4403.0
2017-08-15 15:25:00,165.61,165.71,165.58,165.58,6200.0,148.0705,148.1599,148.0437,148.0437,6200.0
2017-08-15 15:30:00,165.55,165.55,165.39,165.45,8501.0,148.0169,148.0169,147.8738,147.9275,8501.0
2017-08-15 15:35:00,165.47,165.51,165.41,165.48,9531.0,147.9454,147.9811,147.8917,147.9543,9531.0
2017-08-15 15:40:00,165.49,165.49,165.4,165.49,9370.0,147.9632,147.9632,147.8828,147.9632,9370.0
2017-08-15 15:45:00,165.5,165.67,165.43,165.46,11735.0,147.9722,148.1242,147.9096,147.9364,11735.0
2017-08-15 15:50:00,165.47,165.48,165.25,165.25,16189.0,147.9454,147.9543,147.7487,147.7487,16189.0
2017-08-15 15:55:00,165.27,165.28,165.06,165.08,52899.0,147.7665,147.7755,147.5788,147.5967,52899.0
2017-08-16 09:30:00,165.05,165.6,165.05,165.08,13710.0,147.5698,148.0616,147.5698,147.5967,13710.0
2017-08-16 09:35:00,165.31,165.31,164.72,164.86,2730.0,147.8023,147.8023,147.2748,147.4,2730.0
2017-08-16 09:40:00,164.87,165.13,164.83,165.12,6864.0,147.4089,147.6414,147.3731,147.6324,6864.0
2017-08-16 09:45:00,165.18,165.38,165.18,165.38,3000.0,147.6861,147.8649,147.6861,147.8649,3000.0
2017-08-16 09:50:00,165.21,165.58,165.21,165.57,726.0,147.7129,148.0437,147.7129,148.0348,726.0
2017-08-16 09:55:00,165.69,165.69,164.96,165.0,6010.0,148.1421,148.1421,147.4894,147.5251,6010.0
2017-08-16 10:00:00,165.05,165.13,164.62,165.0,9893.0,147.5698,147.6414,147.1854,147.5251,9893.0
2017-08-16 10:05:00,165.15,165.38,165.15,165.38,727.0,147.6592,147.8649,147.6592,147.8649,727.0
2017-08-16 10:10:00,165.38,165.41,164.98,165.0,9732.0,147.8649,147.8917,147.5073,147.5251,9732.0
2017-08-16 10:15:00,165.03,165.22,164.98,165.17,9871.0,147.552,147.7218,147.5073,147.6771,9871.0
2017-08-16 10:20:00,165.21,165.57,165.18,165.53,3777.0,147.7129,148.0348,147.6861,147.999,3777.0
2017-08-16 10:25:00,165.47,165.77,165.41,165.5,7816.0,147.9454,148.2136,147.8917,147.9722,7816.0
2017-08-16 10:30:00,165.56,165.61,165.39,165.4,7101.0,148.0258,148.0705,147.8738,147.8828,7101.0
2017-08-16 10:35:00,165.46,165.64,165.3,165.36,9002.0,147.9364,148.0974,147.7934,147.847,9002.0
2017-08-16 10:40:00,165.46,165.48,165.35,165.47,800.0,147.9364,147.9543,147.8381,147.9454,800.0
2017-08-16 10:45:00,165.49,165.79,165.44,165.49,15749.0,147.9632,148.2315,147.9185,147.9632,15749.0
2017-08-16 10:50:00,165.54,165.61,165.45,165.61,4306.0,148.0079,148.0705,147.9275,148.0705,4306.0
2017-08-16 10:55:00,165.53,165.85,165.53,165.8,6531.0,147.999,148.2851,147.999,148.2404,6531.0
2017-08-16 11:00:00,165.83,165.85,165.53,165.54,2541.0,148.2672,148.2851,147.999,148.0079,2541.0
2017-08-16 11:05:00,165.5,165.79,165.44,165.45,5895.0,147.9722,148.2315,147.9185,147.9275,5895.0
2017-08-16 11:10:00,165.56,165.69,165.47,165.55,4737.0,148.0258,148.1421,147.9454,148.0169,4737.0
2017-08-16 11:15:00,165.38,165.79,165.38,165.72,10300.0,147.8649,148.2315,147.8649,148.1689,10300.0
2017-08-16 11:20:00,165.73,165.75,165.4,165.4,7217.0,148.1778,148.1957,147.8828,147.8828,7217.0
2017-08-16 11:25:00,165.33,165.59,165.25,165.55,5665.0,147.8202,148.0526,147.7487,148.0169,5665.0
2017-08-16 11:30:00,165.62,165.87,165.62,165.82,7009.0,148.0795,148.303,148.0795,148.2583,7009.0
2017-08-16 11:35:00,165.82,165.96,165.79,165.85,3400.0,148.2583,148.3835,148.2315,148.2851,3400.0
2017-08-16 11:40:00,165.81,165.9,165.8,165.9,1197.0,148.2494,148.3298,148.2404,148.3298,1197.0
2017-08-16 11:45:00,165.89,165.9,165.68,165.68,5800.0,148.3209,148.3298,148.1331,148.1331,5800.0
2017-08-16 11:50:00,165.59,165.59,165.33,165.55,2500.0,148.0526,148.0526,147.8202,148.0169,2500.0
2017-08-16 11:55:00,165.47,165.63,165.33,165.4,7087.0,147.9454,148.0884,147.8202,147.8828,7087.0
2017-08-16 12:00:00,165.34,165.53,165.3,165.53,1400.0,147.8291,147.999,147.7934,147.999,1400.0
2017-08-16 12:05:00,165.47,165.54,165.25,165.25,4100.0,147.9454,148.0079,147.7487,147.7487,4100.0
2017-08-16 12:10:00,165.15,165.4,165.15,165.4,3200.0,147.6592,147.8828,147.6592,147.8828,3200.0
2017-08-16 12:15:00,165.27,165.34,165.21,165.34,1206.0,147.7665,147.8291,147.7129,147.8291,1206.0
2017-08-16 12:20:00,165.31,165.44,165.19,165.44,2937.0,147.8023,147.9185,147.695,147.9185,2937.0
2017-08-16 12:25:00,165.48,165.49,165.35,165.4,1480.0,147.9543,147.9632,147.8381,147.8828,1480.0
2017-08-16 12:30:00,165.36,165.4,165.22,165.34,2151.0,147.847,147.8828,147.7218,147.8291,2151.0
2017-08-16 12:35:00,165.53,165.61,165.47,165.61,1200.0,147.999,148.0705,147.9454,148.0705,1200.0
2017-08-16 12:40:00,165.5,165.61,165.09,165.11,4093.0,147.9722,148.0705,147.6056,147.6235,4093.0
2017-08-16 12:45:00,165.13,165.2,164.96,165.03,4010.0,147.6414,147.704,147.4894,147.552,4010.0
2017-08-16 12:50:00,164.99,165.02,164.9,164.92,2537.0,147.5162,147.543,147.4357,147.4536,2537.0
2017-08-16 12:55:00,164.94,165.05,164.58,164.97,5629.0,147.4715,147.5698,147.1496,147.4983,5629.0
2017-08-16 13:00:00,164.82,165.1,164.6,164.6,4052.0,147.3642,147.6145,147.1675,147.1675,4052.0
2017-08-16 13:05:00,164.6,164.75,164.55,164.63,2531.0,147.1675,147.3016,147.1228,147.1943,2531.0
2017-08-16 13:10:00,164.69,164.81,164.63,164.74,6764.0,147.248,147.3553,147.1943,147.2927,6764.0
2017-08-16 13:15:00,164.75,164.75,164.35,164.35,6297.0,147.3016,147.3016,146.944,146.944,6297.0
2017-08-16 13:20:00,164.47,164.48,164.14,164.14,3500.0,147.0513,147.0602,146.7562,146.7562,3500.0
2017-08-16 13:25:00,164.17,164.36,164.17,164.34,3600.0,146.783,146.9529,146.783,146.935,3600.0
2017-08-16 13:30:00,164.36,164.54,164.31,164.49,10144.0,146.9529,147.1139,146.9082,147.0691,10144.0
2017-08-16 13:35:00,164.55,165.0,164.49,164.84,19287.0,147.1228,147.5251,147.0691,147.3821,19287.0
2017-08-16 13:40:00,164.8,164.8,164.48,164.48,1600.0,147.3463,147.3463,147.0602,147.0602,1600.0
2017-08-16 13:45:00,164.6,164.62,164.46,164.52,2438.0,147.1675,147.1854,147.0423,147.096,2438.0
2017-08-16 13:50:00,164.47,164.63,164.47,164.53,3712.0,147.0513,147.1943,147.0513,147.1049,3712.0
2017-08-16 13:55:00,164.49,164.78,164.38,164.78,4165.0,147.0691,147.3284,146.9708,147.3284,4165.0
2017-08-16 14:00:00,165.11,165.11,164.67,164.67,4600.0,147.6235,147.6235,147.2301,147.2301,4600.0
2017-08-16 14:05:00,164.72,164.83,164.63,164.71,4417.0,147.2748,147.3731,147.1943,147.2658,4417.0
2017-08-16 14:10:00,164.64,164.97,164.41,164.77,5871.0,147.2033,147.4983,146.9976,147.3195,5871.0
2017-08-16 14:15:00,164.81,164.82,164.56,164.64,3807.0,147.3553,147.3642,147.1317,147.2033,3807.0
2017-08-16 14:20:00,164.73,164.8,164.52,164.52,6208.0,147.2837,147.3463,147.096,147.096,6208.0
2017-08-16 14:25:00,164.55,164.71,164.38,164.52,2649.0,147.1228,147.2658,146.9708,147.096,2649.0
2017-08-16 14:30:00,164.7,164.95,164.55,164.95,3952.0,147.2569,147.4804,147.1228,147.4804,3952.0
2017-08-16 14:35:00,164.89,164.99,164.81,164.97,3718.0,147.4268,147.5162,147.3553,147.4983,3718.0
2017-08-16 14:40:00,164.86,165.1,164.81,165.0,3601.0,147.4,147.6145,147.3553,147.5251,3601.0
2017-08-16 14:45:00,165.14,165.31,165.06,165.19,4105.0,147.6503,147.8023,147.5788,147.695,4105.0
2017-08-16 14:50:00,165.17,165.17,164.94,164.99,3125.0,147.6771,147.6771,147.4715,147.5162,3125.0
2017-08-16 14:55:00,165.12,165.33,165.06,165.14,3300.0,147.6324,147.8202,147.5788,147.6503,3300.0
2017-08-16 15:00:00,165.12,165.12,164.94,164.97,4113.0,147.6324,147.6324,147.4715,147.4983,4113.0
2017-08-16 15:05:00,165.02,165.1,165.0,165.04,6793.0,147.543,147.6145,147.5251,147.5609,6793.0
2017-08-16 15:10:00,165.1,165.11,165.0,165.06,2519.0,147.6145,147.6235,147.5251,147.5788,2519.0
2017-08-16 15:15:00,165.01,165.1,164.99,165.08,4298.0,147.5341,147.6145,147.5162,147.5967,4298.0
2017-08-16 15:20:00,165.07,165.07,164.84,164.87,11411.0,147.5877,147.5877,147.3821,147.4089,11411.0
2017-08-16 15:25:00,164.86,164.91,164.84,164.88,5088.0,147.4,147.4447,147.3821,147.4178,5088.0
2017-08-16 15:30:00,164.85,164.91,164.77,164.82,11964.0,147.391,147.4447,147.3195,147.3642,11964.0
2017-08-16 15:35:00,164.78,164.95,164.78,164.95,8700.0,147.3284,147.4804,147.3284,147.4804,8700.0
2017-08-16 15:40:00,164.91,165.05,164.87,164.87,10594.0,147.4447,147.5698,147.4089,147.4089,10594.0
2017-08-16 15:45:00,164.87,164.9,164.77,164.77,15654.0,147.4089,147.4357,147.3195,147.3195,15654.0
2017-08-16 15:50:00,164.77,165.06,164.76,165.05,17373.0,147.3195,147.5788,147.3106,147.5698,17373.0
2017-08-16 15:55:00,165.06,165.21,165.02,165.1,33670.0,147.5788,147.7129,147.543,147.6145,33670.0
2017-08-17 09:30:00,164.8,164.93,164.79,164.83,4985.0,147.3463,147.4625,147.3374,147.3731,4985.0
2017-08-17 09:35:00,164.79,165.35,164.78,165.35,5877.0,147.3374,147.8381,147.3284,147.8381,5877.0
2017-08-17 09:40:00,165.39,165.45,165.28,165.29,900.0,147.8738,147.9275,147.7755,147.7844,900.0
2017-08-17 09:45:00,165.69,166.01,165.61,165.61,6208.0,148.1421,148.4282,148.0705,148.0705,6208.0
2017-08-17 09:50:00,165.59,165.61,165.13,165.13,1500.0,148.0526,148.0705,147.6414,147.6414,1500.0
2017-08-17 09:55:00,165.22,165.3,165.03,165.19,4600.0,147.7218,147.7934,147.552,147.695,4600.0
2017-08-17 10:00:00,165.1,165.17,164.83,165.09,7100.0,147.6145,147.6771,147.3731,147.6056,7100.0
2017-08-17 10:05:00,165.04,165.14,164.82,164.82,5300.0,147.5609,147.6503,147.3642,147.3642,5300.0
2017-08-17 10:10:00,164.86,165.04,164.6,164.67,5313.0,147.4,147.5609,147.1675,147.2301,5313.0
2017-08-17 10:15:00,164.72,164.91,164.56,164.68,4700.0,147.2748,147.4447,147.1317,147.239,4700.0
2017-08-17 10:20:00,164.67,165.11,164.62,164.91,20028.0,147.2301,147.6235,147.1854,147.4447,20028.0
2017-08-17 10:25:00,165.0,165.41,165.0,165.2,2100.0,147.5251,147.8917,147.5251,147.704,2100.0
2017-08-17 10:30:00,165.4,165.68,165.29,165.29,10997.0,147.8828,148.1331,147.7844,147.7844,10997.0
2017-08-17 10:35:00,165.25,165.32,165.09,165.19,6800.0,147.7487,147.8112,147.6056,147.695,6800.0
2017-08-17 10:40:00,165.24,165.52,164.93,165.05,6892.0,147.7397,147.9901,147.4625,147.5698,6892.0
2017-08-17 10:45:00,165.17,165.35,165.14,165.15,5000.0,147.6771,147.8381,147.6503,147.6592,5000.0
2017-08-17 10:50:00,165.25,165.47,165.11,165.4,9377.0,147.7487,147.9454,147.6235,147.8828,9377.0
2017-08-17 10:55:00,165.37,166.0,165.37,165.73,11594.0,147.8559,148.4192,147.8559,148.1778,11594.0
2017-08-17 11:00:00,165.74,166.5,165.74,166.29,4602.0,148.1868,148.8663,148.1868,148.6785,4602.0
2017-08-17 11:05:00,166.32,166.76,166.31,166.73,10686.0,148.7053,149.0987,148.6964,149.0719,10686.0
2017-08-17 11:10:00,166.73,166.73,166.46,166.46,6062.0,149.0719,149.0719,148.8305,148.8305,6062.0
2017-08-17 11:15:00,166.48,166.73,166.28,166.59,6276.0,148.8484,149.0719,148.6696,148.9467,6276.0
2017-08-17 11:20:00,166.55,166.74,166.54,166.54,4044.0,148.911,149.0809,148.902,148.902,4044.0
2017-08-17 11:25:00,166.5,166.51,166.33,166.33,1800.0,148.8663,148.8752,148.7143,148.7143,1800.0
2017-08-17 11:30:00,166.27,166.44,166.26,166.36,3288.0,148.6606,148.8126,148.6517,148.7411,3288.0
2017-08-17 11:35:00,166.35,166.49,166.3,166.36,3900.0,148.7322,148.8573,148.6875,148.7411,3900.0
2017-08-17 11:40:00,166.36,166.37,165.77,165.89,7394.0,148.7411,148.75,148.2136,148.3209,7394.0
2017-08-17 11:45:00,165.81,165.95,165.61,165.95,4429.0,148.2494,148.3745,148.0705,148.3745,4429.0
2017-08-17 11:50:00,165.84,166.01,165.84,165.98,2700.0,148.2762,148.4282,148.2762,148.4013,2700.0
2017-08-17 11:55:00,165.87,165.87,165.47,165.58,10885.0,148.303,148.303,147.9454,148.0437,10885.0
2017-08-17 12:00:00,165.58,165.97,165.47,165.97,21112.0,148.0437,148.3924,147.9454,148.3924,21112.0
2017-08-17 12:05:00,165.97,166.23,165.81,165.88,7011.0,148.3924,148.6249,148.2494,148.3119,7011.0
2017-08-17 12:10:00,165.99,166.13,165.89,166.13,4000.0,148.4103,148.5355,148.3209,148.5355,4000.0
2017-08-17 12:15:00,166.19,166.19,165.66,165.75,16840.0,148.5891,148.5891,148.1152,148.1957,16840.0
2017-08-17 12:20:00,165.67,166.31,165.67,166.3,8250.0,148.1242,148.6964,148.1242,148.6875,8250.0
2017-08-17 12:25:00,166.3,166.3,166.09,166.17,2700.0,148.6875,148.6875,148.4997,148.5712,2700.0
2017-08-17 12:30:00,166.06,166.2,165.86,165.96,3976.0,148.4729,148.598,148.2941,148.3835,3976.0
2017-08-17 12:35:00,165.95,165.95,165.74,165.74,3509.0,148.3745,148.3745,148.1868,148.1868,3509.0
2017-08-17 12:40:00,165.73,165.87,165.42,165.52,6328.0,148.1778,148.303,147.9007,147.9901,6328.0
2017-08-17 12:45:00,165.63,165.66,165.61,165.66,2050.0,148.0884,148.1152,148.0705,148.1152,2050.0
2017-08-17 12:50:00,165.46,165.6,165.41,165.6,4722.0,147.9364,148.0616,147.8917,148.0616,4722.0
2017-08-17 12:55:00,165.44,165.57,165.19,165.52,4529.0,147.9185,148.0348,147.695,147.9901,4529.0
2017-08-17 13:00:00,165.43,165.55,165.35,165.52,3000.0,147.9096,148.0169,147.8381,147.9901,3000.0
2017-08-17 13:05:00,165.52,165.65,165.2,165.2,3100.0,147.9901,148.1063,147.704,147.704,3100.0
2017-08-17 13:10:00,165.25,165.26,164.99,165.13,3600.0,147.7487,147.7576,147.5162,147.6414,3600.0
2017-08-17 13:15:00,165.13,165.25,164.98,165.25,11088.0,147.6414,147.7487,147.5073,147.7487,11088.0
2017-08-17 13:20:00,165.27,165.49,165.21,165.36,9087.0,147.7665,147.9632,147.7129,147.847,9087.0
2017-08-17 13:25:00,165.37,165.48,165.27,165.46,6600.0,147.8559,147.9543,147.7665,147.9364,6600.0
2017-08-17 13:30:00,165.46,165.57,165.31,165.55,14079.0,147.9364,148.0348,147.8023,148.0169,14079.0
2017-08-17 13:35:00,165.51,166.03,165.38,165.48,10819.0,147.9811,148.4461,147.8649,147.9543,10819.0
2017-08-17 13:40:00,165.51,165.65,165.46,165.61,10798.0,147.9811,148.1063,147.9364,148.0705,10798.0
2017-08-17 13:45:00,165.63,165.74,165.41,165.45,15800.0,148.0884,148.1868,147.8917,147.9275,15800.0
2017-08-17 13:50:00,165.49,165.5,164.98,165.18,8810.0,147.9632,147.9722,147.5073,147.6861,8810.0
2017-08-17 13:55:00,165.29,165.29,165.0,165.11,4700.0,147.7844,147.7844,147.5251,147.6235,4700.0
2017-08-17 14:00:00,165.18,165.9,165.12,165.74,6709.0,147.6861,148.3298,147.6324,148.1868,6709.0
2017-08-17 14:05:00,165.6,165.7,165.34,165.53,5858.0,148.0616,148.151,147.8291,147.999,5858.0
2017-08-17 14:10:00,165.66,165.66,165.45,165.56,2841.0,148.1152,148.1152,147.9275,148.0258,2841.0
2017-08-17 14:15:00,165.7,165.7,165.34,165.52,5200.0,148.151,148.151,147.8291,147.9901,5200.0
2017-08-17 14:20:00,165.48,165.64,165.44,165.54,5967.0,147.9543,148.0974,147.9185,148.0079,5967.0
2017-08-17 14:25:00,165.56,165.63,165.46,165.6,1700.0,148.0258,148.0884,147.9364,148.0616,1700.0
2017-08-17 14:30:00,165.7,165.7,165.52,165.53,5000.0,148.151,148.151,147.9901,147.999,5000.0
2017-08-17 14:35:00,165.62,165.78,165.61,165.72,4619.0,148.0795,148.2225,148.0705,148.1689,4619.0
2017-08-17 14:40:00,165.75,165.79,165.48,165.52,6900.0,148.1957,148.2315,147.9543,147.9901,6900.0
2017-08-17 14:45:00,165.57,165.65,165.25,165.34,8897.0,148.0348,148.1063,147.7487,147.8291,8897.0
2017-08-17 14:50:00,165.26,165.27,165.14,165.25,5920.0,147.7576,147.7665,147.6503,147.7487,5920.0
2017-08-17 14:55:00,165.19,165.47,165.02,165.46,11847.0,147.695,147.9454,147.543,147.9364,11847.0
2017-08-17 15:00:00,165.47,165.62,165.08,165.62,10929.0,147.9454,148.0795,147.5967,148.0795,10929.0
2017-08-17 15:05:00,165.47,165.47,165.04,165.28,22339.0,147.9454,147.9454,147.5609,147.7755,22339.0
2017-08-17 15:10:00,165.3,165.49,165.1,165.15,24988.0,147.7934,147.9632,147.6145,147.6592,24988.0
2017-08-17 15:15:00,165.11,165.18,164.54,164.64,16802.0,147.6235,147.6861,147.1139,147.2033,16802.0
2017-08-17 15:20:00,164.65,164.96,164.64,164.7,14282.0,147.2122,147.4894,147.2033,147.2569,14282.0
2017-08-17 15:25:00,164.8,164.83,164.64,164.69,8481.0,147.3463,147.3731,147.2033,147.248,8481.0
2017-08-17 15:30:00,164.68,164.92,164.63,164.92,9888.0,147.239,147.4536,147.1943,147.4536,9888.0
2017-08-17 15:35:00,164.97,165.07,164.85,164.91,15835.0,147.4983,147.5877,147.391,147.4447,15835.0
2017-08-17 15:40:00,164.88,164.98,164.73,164.86,23346.0,147.4178,147.5073,147.2837,147.4,23346.0
2017-08-17 15:45:00,164.81,164.86,164.65,164.81,30158.0,147.3553,147.4,147.2122,147.3553,30158.0
2017-08-17 15:50:00,164.79,164.79,164.37,164.64,33336.0,147.3374,147.3374,146.9619,147.2033,33336.0
2017-08-17 15:55:00,164.64,164.7,164.38,164.66,36215.0,147.2033,147.2569,146.9708,147.2211,36215.0
2017-08-18 09:30:00,164.04,164.71,163.72,163.72,44052.0,146.6668,147.2658,146.3807,146.3807,44052.0
2017-08-18 09:35:00,164.15,164.21,163.2,163.29,2475.0,146.7652,146.8188,145.9158,145.9962,2475.0
2017-08-18 09:40:00,163.3,163.82,163.3,163.72,8362.0,146.0052,146.4701,146.0052,146.3807,8362.0
2017-08-18 09:45:00,163.66,164.01,163.44,163.44,8874.0,146.3271,146.64,146.1304,146.1304,8874.0
2017-08-18 09:50:00,163.41,163.84,163.35,163.52,15792.0,146.1035,146.488,146.0499,146.2019,15792.0
2017-08-18 09:55:00,163.51,163.9,163.4,163.72,20143.0,146.1929,146.5416,146.0946,146.3807,20143.0
2017-08-18 10:00:00,163.72,163.88,163.5,163.58,10838.0,146.3807,146.5238,146.184,146.2555,10838.0
2017-08-18 10:05:00,163.57,163.75,163.12,163.5,22657.0,146.2466,146.4075,145.8442,146.184,22657.0
2017-08-18 10:10:00,163.63,163.71,163.39,163.59,9200.0,146.3002,146.3718,146.0856,146.2645,9200.0
2017-08-18 10:15:00,163.63,163.72,163.36,163.45,22327.0,146.3002,146.3807,146.0588,146.1393,22327.0
2017-08-18 10:20:00,163.41,163.69,163.26,163.27,8543.0,146.1035,146.3539,145.9694,145.9784,8543.0
2017-08-18 10:25:00,163.15,163.6,162.84,162.94,25982.0,145.8711,146.2734,145.5939,145.6833,25982.0
2017-08-18 10:30:00,162.72,163.01,162.48,162.71,24999.0,145.4866,145.7459,145.272,145.4777,24999.0
2017-08-18 10:35:00,162.81,162.86,162.51,162.6,27919.0,145.5671,145.6118,145.2988,145.3793,27919.0
2017-08-18 10:40:00,162.53,162.83,162.5,162.64,19428.0,145.3167,145.585,145.2899,145.4151,19428.0
2017-08-18 10:45:00,162.7,162.84,162.55,162.71,8653.0,145.4687,145.5939,145.3346,145.4777,8653.0
2017-08-18 10:50:00,162.74,162.89,162.64,162.66,6195.0,145.5045,145.6386,145.4151,145.433,6195.0
2017-08-18 10:55:00,162.6,162.69,162.18,162.4,18508.0,145.3793,145.4598,145.0038,145.2005,18508.0
2017-08-18 11:00:00,162.22,162.38,162.01,162.17,13445.0,145.0396,145.1826,144.8518,144.9949,13445.0
2017-08-18 11:05:00,162.15,162.23,161.92,162.03,7258.0,144.977,145.0485,144.7713,144.8697,7258.0
2017-08-18 11:10:00,162.08,162.12,161.63,161.7,18132.0,144.9144,144.9502,144.512,144.5746,18132.0
2017-08-18 11:15:00,161.7,161.89,161.25,161.35,10539.0,144.5746,144.7445,144.1723,144.2617,10539.0
2017-08-18 11:20:00,161.34,161.59,161.29,161.41,18656.0,144.2528,144.4763,144.2081,144.3153,18656.0
2017-08-18 11:25:00,161.38,161.84,161.37,161.68,17151.0,144.2885,144.6998,144.2796,144.5568,17151.0
2017-08-18 11:30:00,161.64,161.81,161.41,161.6,12920.0,144.521,144.673,144.3153,144.4852,12920.0
2017-08-18 11:35:00,161.52,161.62,161.26,161.49,15857.0,144.4137,144.5031,144.1812,144.3869,15857.0
2017-08-18 11:40:00,161.48,161.73,161.35,161.53,22557.0,144.3779,144.6015,144.2617,144.4226,22557.0
2017-08-18 11:45:00,161.59,161.8,161.5,161.8,7951.0,144.4763,144.664,144.3958,144.664,7951.0
2017-08-18 11:50:00,161.89,162.45,161.83,162.45,3858.0,144.7445,145.2452,144.6909,145.2452,3858.0
2017-08-18 11:55:00,162.56,162.56,162.1,162.35,4533.0,145.3436,145.3436,144.9323,145.1558,4533.0
2017-08-18 12:00:00,162.33,162.33,162.07,162.07,3000.0,145.1379,145.1379,144.9054,144.9054,3000.0
2017-08-18 12:05:00,162.01,162.08,161.87,161.99,8100.0,144.8518,144.9144,144.7266,144.8339,8100.0
2017-08-18 12:10:00,162.09,162.29,162.0,162.13,2900.0,144.9233,145.1021,144.8429,144.9591,2900.0
2017-08-18 12:15:00,162.18,162.34,162.09,162.34,3931.0,145.0038,145.1469,144.9233,145.1469,3931.0
2017-08-18 12:20:00,162.24,162.46,162.19,162.37,6650.0,145.0574,145.2541,145.0127,145.1737,6650.0
2017-08-18 12:25:00,162.4,162.4,162.21,162.23,3236.0,145.2005,145.2005,145.0306,145.0485,3236.0
2017-08-18 12:30:00,162.28,162.67,162.13,162.5,11013.0,145.0932,145.4419,144.9591,145.2899,11013.0
2017-08-18 12:35:00,162.49,162.68,162.49,162.67,2400.0,145.281,145.4508,145.281,145.4419,2400.0
2017-08-18 12:40:00,162.69,163.02,162.57,162.57,6757.0,145.4598,145.7548,145.3525,145.3525,6757.0
2017-08-18 12:45:00,162.71,162.73,162.47,162.73,3300.0,145.4777,145.4955,145.2631,145.4955,3300.0
2017-08-18 12:50:00,162.73,162.78,162.57,162.62,3200.0,145.4955,145.5403,145.3525,145.3972,3200.0
2017-08-18 12:55:00,162.64,162.75,162.47,162.64,7066.0,145.4151,145.5134,145.2631,145.4151,7066.0
2017-08-18 13:00:00,162.72,162.75,162.57,162.69,4871.0,145.4866,145.5134,145.3525,145.4598,4871.0
2017-08-18 13:05:00,162.73,162.78,162.48,162.52,3400.0,145.4955,145.5403,145.272,145.3078,3400.0
2017-08-18 13:10:00,162.59,162.72,162.57,162.57,2305.0,145.3704,145.4866,145.3525,145.3525,2305.0
2017-08-18 13:15:00,162.59,162.66,162.46,162.53,2100.0,145.3704,145.433,145.2541,145.3167,2100.0
2017-08-18 13:20:00,162.59,162.61,162.29,162.42,2907.0,145.3704,145.3883,145.1021,145.2184,2907.0
2017-08-18 13:25:00,162.42,162.42,162.12,162.12,1600.0,145.2184,145.2184,144.9502,144.9502,1600.0
2017-08-18 13:30:00,162.21,162.21,162.01,162.18,3900.0,145.0306,145.0306,144.8518,145.0038,3900.0
2017-08-18 13:35:00,162.02,162.05,161.84,162.0,6500.0,144.8607,144.8876,144.6998,144.8429,6500.0
2017-08-18 13:40:00,162.07,162.09,161.92,162.09,5802.0,144.9054,144.9233,144.7713,144.9233,5802.0
2017-08-18 13:45:00,162.09,162.16,162.0,162.0,3463.0,144.9233,144.9859,144.8429,144.8429,3463.0
2017-08-18 13:50:00,162.06,162.16,161.98,162.08,5300.0,144.8965,144.9859,144.825,144.9144,5300.0
2017-08-18 13:55:00,162.06,162.12,161.92,161.99,9698.0,144.8965,144.9502,144.7713,144.8339,9698.0
2017-08-18 14:00:00,162.0,162.08,161.98,162.0,5000.0,144.8429,144.9144,144.825,144.8429,5000.0
2017-08-18 14:05:00,162.06,162.07,161.96,162.0,6041.0,144.8965,144.9054,144.8071,144.8429,6041.0
2017-08-18 14:10:00,162.0,162.08,161.95,161.95,3637.0,144.8429,144.9144,144.7982,144.7982,3637.0
2017-08-18 14:15:00,161.92,162.0,161.87,161.94,3800.0,144.7713,144.8429,144.7266,144.7892,3800.0
2017-08-18 14:20:00,161.97,161.97,161.76,161.81,8424.0,144.816,144.816,144.6283,144.673,8424.0
2017-08-18 14:25:00,161.78,161.85,161.69,161.79,14895.0,144.6462,144.7087,144.5657,144.6551,14895.0
2017-08-18 14:30:00,161.76,162.18,161.73,162.13,5854.0,144.6283,145.0038,144.6015,144.9591,5854.0
2017-08-18 14:35:00,162.16,162.27,162.01,162.01,5550.0,144.9859,145.0843,144.8518,144.8518,5550.0
2017-08-18 14:40:00,161.97,162.1,161.91,161.91,2722.0,144.816,144.9323,144.7624,144.7624,2722.0
2017-08-18 14:45:00,161.91,161.96,161.84,161.89,9660.0,144.7624,144.8071,144.6998,144.7445,9660.0
2017-08-18 14:50:00,161.9,161.98,161.86,161.91,3700.0,144.7535,144.825,144.7177,144.7624,3700.0
2017-08-18 14:55:00,161.9,162.02,161.86,161.9,5600.0,144.7535,144.8607,144.7177,144.7535,5600.0
2017-08-18 15:00:00,161.87,161.95,161.77,161.77,11805.0,144.7266,144.7982,144.6372,144.6372,11805.0
2017-08-18 15:05:00,161.77,162.15,161.77,162.1,4593.0,144.6372,144.977,144.6372,144.9323,4593.0
2017-08-18 15:10:00,162.09,162.14,162.03,162.14,2560.0,144.9233,144.968,144.8697,144.968,2560.0
2017-08-18 15:15:00,162.15,162.17,161.9,161.94,6956.0,144.977,144.9949,144.7535,144.7892,6956.0
2017-08-18 15:20:00,161.94,161.97,161.8,161.88,3842.0,144.7892,144.816,144.664,144.7356,3842.0
2017-08-18 15:25:00,161.88,162.07,161.86,162.0,5955.0,144.7356,144.9054,144.7177,144.8429,5955.0
2017-08-18 15:30:00,162.01,162.03,161.92,161.95,7675.0,144.8518,144.8697,144.7713,144.7982,7675.0
2017-08-18 15:35:00,161.93,161.97,161.87,161.93,16923.0,144.7803,144.816,144.7266,144.7803,16923.0
2017-08-18 15:40:00,161.91,161.98,161.91,161.93,17944.0,144.7624,144.825,144.7624,144.7803,17944.0
2017-08-18 15:45:00,161.95,162.02,161.81,161.81,12366.0,144.7982,144.8607,144.673,144.673,12366.0
2017-08-18 15:50:00,161.79,161.83,161.57,161.59,15846.0,144.6551,144.6909,144.4584,144.4763,15846.0
2017-08-18 15:55:00,161.57,161.58,161.34,161.39,42758.0,144.4584,144.4673,144.2528,144.2975,42758.0
2017-08-21 09:30:00,161.0,161.37,160.5,160.6,9718.0,143.9488,144.2796,143.5017,143.5911,9718.0
2017-08-21 09:35:00,160.34,160.59,159.91,160.09,16845.0,143.3587,143.5822,142.9742,143.1351,16845.0
2017-08-21 09:40:00,160.2,160.39,160.18,160.37,6357.0,143.2335,143.4034,143.2156,143.3855,6357.0
2017-08-21 09:45:00,160.24,160.34,159.96,160.25,15196.0,143.2693,143.3587,143.0189,143.2782,15196.0
2017-08-21 09:50:00,160.24,160.47,160.04,160.47,17611.0,143.2693,143.4749,143.0904,143.4749,17611.0
2017-08-21 09:55:00,160.47,160.73,160.36,160.5,7785.0,143.4749,143.7074,143.3766,143.5017,7785.0
2017-08-21 10:00:00,160.55,160.55,159.89,160.25,17189.0,143.5464,143.5464,142.9563,143.2782,17189.0
2017-08-21 10:05:00,160.25,160.31,159.99,160.29,10642.0,143.2782,143.3318,143.0457,143.314,10642.0
2017-08-21 10:10:00,160.35,160.35,160.02,160.13,16452.0,143.3676,143.3676,143.0726,143.1709,16452.0
2017-08-21 10:15:00,160.19,160.25,159.34,159.34,27019.0,143.2246,143.2782,142.4646,142.4646,27019.0
2017-08-21 10:20:00,159.31,159.39,159.05,159.18,28952.0,142.4378,142.5093,142.2053,142.3215,28952.0
2017-08-21 10:25:00,159.13,159.44,159.09,159.44,3100.0,142.2768,142.554,142.2411,142.554,3100.0
2017-08-21 10:30:00,159.44,160.27,159.44,160.27,3400.0,142.554,143.2961,142.554,143.2961,3400.0
2017-08-21 10:35:00,160.07,160.18,159.94,160.0,9234.0,143.1173,143.2156,143.001,143.0547,9234.0
2017-08-21 10:40:00,160.12,160.24,159.95,160.01,4473.0,143.162,143.2693,143.01,143.0636,4473.0
2017-08-21 10:45:00,159.96,160.2,159.92,160.2,5288.0,143.0189,143.2335,142.9831,143.2335,5288.0
2017-08-21 10:50:00,160.24,160.56,160.23,160.56,7400.0,143.2693,143.5554,143.2603,143.5554,7400.0
2017-08-21 10:55:00,160.56,160.65,160.46,160.64,5975.0,143.5554,143.6358,143.466,143.6269,5975.0
2017-08-21 11:00:00,160.64,160.64,160.35,160.4,10714.0,143.6269,143.6269,143.3676,143.4123,10714.0
2017-08-21 11:05:00,160.39,160.59,160.34,160.5,11728.0,143.4034,143.5822,143.3587,143.5017,11728.0
2017-08-21 11:10:00,160.57,160.61,160.23,160.25,5624.0,143.5643,143.6001,143.2603,143.2782,5624.0
2017-08-21 11:15:00,160.25,160.3,160.08,160.24,5300.0,143.2782,143.3229,143.1262,143.2693,5300.0
2017-08-21 11:20:00,160.18,160.23,160.12,160.14,3683.0,143.2156,143.2603,143.162,143.1799,3683.0
2017-08-21 11:25:00,160.16,160.39,160.12,160.19,14179.0,143.1977,143.4034,143.162,143.2246,14179.0
2017-08-21 11:30:00,160.17,160.2,160.16,160.17,1853.0,143.2067,143.2335,143.1977,143.2067,1853.0
2017-08-21 11:35:00,160.17,160.29,160.11,160.26,6882.0,143.2067,143.314,143.153,143.2871,6882.0
2017-08-21 11:40:00,160.36,160.49,160.3,160.48,3300.0,143.3766,143.4928,143.3229,143.4838,3300.0
2017-08-21 11:45:00,160.41,160.55,160.41,160.47,2200.0,143.4213,143.5464,143.4213,143.4749,2200.0
2017-08-21 11:50:00,160.5,160.51,160.19,160.33,5740.0,143.5017,143.5107,143.2246,143.3497,5740.0
2017-08-21 11:55:00,160.32,160.33,160.29,160.29,1113.0,143.3408,143.3497,143.314,143.314,1113.0
2017-08-21 12:00:00,160.31,160.36,160.25,160.33,4720.0,143.3318,143.3766,143.2782,143.3497,4720.0
2017-08-21 12:05:00,160.32,160.37,160.32,160.36,7547.0,143.3408,143.3855,143.3408,143.3766,7547.0
2017-08-21 12:10:00,160.39,160.39,160.3,160.32,6690.0,143.4034,143.4034,143.3229,143.3408,6690.0
2017-08-21 12:15:00,160.37,160.42,160.33,160.33,500.0,143.3855,143.4302,143.3497,143.3497,500.0
2017-08-21 12:20:00,160.34,160.58,160.34,160.55,2600.0,143.3587,143.5733,143.3587,143.5464,2600.0
2017-08-21 12:25:00,160.53,160.53,160.26,160.39,7299.0,143.5285,143.5285,143.2871,143.4034,7299.0
2017-08-21 12:30:00,160.35,160.43,160.34,160.42,1803.0,143.3676,143.4391,143.3587,143.4302,1803.0
2017-08-21 12:35:00,160.36,160.38,160.3,160.38,1500.0,143.3766,143.3944,143.3229,143.3944,1500.0
2017-08-21 12:40:00,160.33,160.4,160.31,160.4,705.0,143.3497,143.4123,143.3318,143.4123,705.0
2017-08-21 12:45:00,160.4,160.43,160.31,160.43,984.0,143.4123,143.4391,143.3318,143.4391,984.0
2017-08-21 12:50:00,160.46,160.5,160.23,160.25,14866.0,143.466,143.5017,143.2603,143.2782,14866.0
2017-08-21 12:55:00,160.21,160.28,160.03,160.09,11272.0,143.2424,143.305,143.0815,143.1351,11272.0
2017-08-21 13:00:00,160.01,160.17,160.01,160.01,4136.0,143.0636,143.2067,143.0636,143.0636,4136.0
2017-08-21 13:05:00,160.05,160.05,159.51,159.51,11085.0,143.0994,143.0994,142.6166,142.6166,11085.0
2017-08-21 13:10:00,159.6,159.72,159.58,159.72,4450.0,142.697,142.8043,142.6792,142.8043,4450.0
2017-08-21 13:15:00,159.78,159.78,159.63,159.72,4902.0,142.858,142.858,142.7239,142.8043,4902.0
2017-08-21 13:20:00,159.8,159.85,159.64,159.66,4538.0,142.8759,142.9206,142.7328,142.7507,4538.0
2017-08-21 13:25:00,159.65,159.71,159.63,159.63,2372.0,142.7417,142.7954,142.7239,142.7239,2372.0
2017-08-21 13:30:00,159.7,159.73,159.68,159.72,3600.0,142.7864,142.8133,142.7686,142.8043,3600.0
2017-08-21 13:35:00,159.67,159.78,159.63,159.7,4100.0,142.7596,142.858,142.7239,142.7864,4100.0
2017-08-21 13:40:00,159.69,159.69,159.36,159.4,3001.0,142.7775,142.7775,142.4825,142.5182,3001.0
2017-08-21 13:45:00,159.35,159.42,159.32,159.35,2900.0,142.4735,142.5361,142.4467,142.4735,2900.0
2017-08-21 13:50:00,159.39,159.43,159.19,159.19,17617.0,142.5093,142.545,142.3305,142.3305,17617.0
2017-08-21 13:55:00,159.21,159.26,159.15,159.19,3697.0,142.3483,142.393,142.2947,142.3305,3697.0
2017-08-21 14:00:00,159.21,159.21,159.08,159.08,6217.0,142.3483,142.3483,142.2321,142.2321,6217.0
2017-08-21 14:05:00,159.14,159.15,158.97,159.05,13541.0,142.2858,142.2947,142.1338,142.2053,13541.0
2017-08-21 14:10:00,159.08,159.08,158.9,158.9,7995.0,142.2321,142.2321,142.0712,142.0712,7995.0
2017-08-21 14:15:00,158.85,158.92,158.79,158.82,6413.0,142.0265,142.0891,141.9728,141.9996,6413.0
2017-08-21 14:20:00,158.81,158.9,158.72,158.88,3800.0,141.9907,142.0712,141.9102,142.0533,3800.0
2017-08-21 14:25:00,158.85,158.91,158.48,158.48,11951.0,142.0265,142.0801,141.6957,141.6957,11951.0
2017-08-21 14:30:00,158.44,158.67,158.44,158.62,3613.0,141.6599,141.8655,141.6599,141.8208,3613.0
2017-08-21 14:35:00,158.61,158.64,158.39,158.42,8658.0,141.8119,141.8387,141.6152,141.642,8658.0
2017-08-21 14:40:00,158.36,158.52,158.35,158.52,2249.0,141.5884,141.7314,141.5794,141.7314,2249.0
2017-08-21 14:45:00,158.55,158.69,158.52,158.62,3648.0,141.7582,141.8834,141.7314,141.8208,3648.0
2017-08-21 14:50:00,158.6,158.73,158.6,158.65,3511.0,141.8029,141.9192,141.8029,141.8477,3511.0
2017-08-21 14:55:00,158.62,158.71,158.6,158.71,5345.0,141.8208,141.9013,141.8029,141.9013,5345.0
2017-08-21 15:00:00,158.72,158.94,158.69,158.94,7876.0,141.9102,142.1069,141.8834,142.1069,7876.0
2017-08-21 15:05:00,158.94,158.94,158.72,158.75,11951.0,142.1069,142.1069,141.9102,141.9371,11951.0
2017-08-21 15:10:00,158.77,158.79,158.72,158.78,3315.0,141.9549,141.9728,141.9102,141.9639,3315.0
2017-08-21 15:15:00,158.78,158.96,158.78,158.94,7144.0,141.9639,142.1248,141.9639,142.1069,7144.0
2017-08-21 15:20:00,158.95,159.18,158.91,159.11,5064.0,142.1159,142.3215,142.0801,142.2589,5064.0
2017-08-21 15:25:00,159.12,159.12,158.88,158.9,10518.0,142.2679,142.2679,142.0533,142.0712,10518.0
2017-08-21 15:30:00,158.92,159.05,158.92,159.0,7862.0,142.0891,142.2053,142.0891,142.1606,7862.0
2017-08-21 15:35:00,159.0,159.04,158.86,158.93,9173.0,142.1606,142.1963,142.0354,142.098,9173.0
2017-08-21 15:40:00,158.9,158.94,158.7,158.84,14295.0,142.0712,142.1069,141.8924,142.0175,14295.0
2017-08-21 15:45:00,158.81,158.88,158.73,158.83,13852.0,141.9907,142.0533,141.9192,142.0086,13852.0
2017-08-21 15:50:00,158.83,158.89,158.5,158.5,17943.0,142.0086,142.0622,141.7135,141.7135,17943.0
2017-08-21 15:55:00,158.5,158.6,158.38,158.45,50321.0,141.7135,141.8029,141.6062,141.6688,50321.0
2017-08-22 09:30:00,158.97,159.22,158.85,159.07,7102.0,142.1338,142.3573,142.0265,142.2232,7102.0
2017-08-22 09:35:00,159.13,159.89,159.12,159.78,13026.0,142.2768,142.9563,142.2679,142.858,13026.0
2017-08-22 09:40:00,159.75,160.0,159.72,159.98,17692.0,142.8312,143.0547,142.8043,143.0368,17692.0
2017-08-22 09:45:00,159.92,160.01,159.56,159.67,10482.0,142.9831,143.0636,142.6613,142.7596,10482.0
2017-08-22 09:50:00,159.89,160.31,159.8,160.11,14112.0,142.9563,143.3318,142.8759,143.153,14112.0
2017-08-22 09:55:00,160.05,160.5,160.05,160.34,2855.0,143.0994,143.5017,143.0994,143.3587,2855.0
2017-08-22 10:00:00,160.53,161.07,160.52,161.01,3346.0,143.5285,144.0114,143.5196,143.9577,3346.0
2017-08-22 10:05:00,161.07,162.02,160.94,161.78,18784.0,144.0114,144.8607,143.8951,144.6462,18784.0
2017-08-22 10:10:00,161.72,162.77,161.71,162.66,15043.0,144.5925,145.5313,144.5836,145.433,15043.0
2017-08-22 10:15:00,162.6,162.62,162.08,162.32,18175.0,145.3793,145.3972,144.9144,145.129,18175.0
2017-08-22 10:20:00,162.4,162.62,161.88,161.99,14015.0,145.2005,145.3972,144.7356,144.8339,14015.0
2017-08-22 10:25:00,161.95,161.95,161.23,161.38,11197.0,144.7982,144.7982,144.1544,144.2885,11197.0
2017-08-22 10:30:00,161.6,162.5,161.56,161.88,11327.0,144.4852,145.2899,144.4495,144.7356,11327.0
2017-08-22 10:35:00,161.92,161.92,161.34,161.34,5902.0,144.7713,144.7713,144.2528,144.2528,5902.0
2017-08-22 10:40:00,161.39,161.76,161.39,161.53,6681.0,144.2975,144.6283,144.2975,144.4226,6681.0
2017-08-22 10:45:00,161.69,161.9,161.69,161.72,6700.0,144.5657,144.7535,144.5657,144.5925,6700.0
2017-08-22 10:50:00,161.68,161.71,161.46,161.64,3199.0,144.5568,144.5836,144.3601,144.521,3199.0
2017-08-22 10:55:00,161.59,161.87,161.59,161.8,3900.0,144.4763,144.7266,144.4763,144.664,3900.0
2017-08-22 11:00:00,161.82,162.21,161.72,162.14,4806.0,144.6819,145.0306,144.5925,144.968,4806.0
2017-08-22 11:05:00,162.23,162.5,162.16,162.5,7640.0,145.0485,145.2899,144.9859,145.2899,7640.0
2017-08-22 11:10:00,162.42,162.65,162.35,162.62,9332.0,145.2184,145.424,145.1558,145.3972,9332.0
2017-08-22 11:15:00,162.59,162.59,162.18,162.37,18271.0,145.3704,145.3704,145.0038,145.1737,18271.0
2017-08-22 11:20:00,162.33,162.35,161.75,161.75,7603.0,145.1379,145.1558,144.6193,144.6193,7603.0
2017-08-22 11:25:00,161.79,162.5,161.78,162.5,6022.0,144.6551,145.2899,144.6462,145.2899,6022.0
2017-08-22 11:30:00,162.37,162.48,162.29,162.4,7797.0,145.1737,145.272,145.1021,145.2005,7797.0
2017-08-22 11:35:00,162.49,162.63,162.44,162.52,12298.0,145.281,145.4061,145.2363,145.3078,12298.0
2017-08-22 11:40:00,162.55,162.67,162.26,162.59,6712.0,145.3346,145.4419,145.0753,145.3704,6712.0
2017-08-22 11:45:00,162.61,163.16,162.61,163.12,6036.0,145.3883,145.88,145.3883,145.8442,6036.0
2017-08-22 11:50:00,163.05,163.49,163.04,163.49,7852.0,145.7817,146.1751,145.7727,146.1751,7852.0
2017-08-22 11:55:00,163.46,163.55,162.95,163.13,29876.0,146.1482,146.2287,145.6922,145.8532,29876.0
2017-08-22 12:00:00,163.12,163.34,163.03,163.03,6597.0,145.8442,146.0409,145.7638,145.7638,6597.0
2017-08-22 12:05:00,162.99,163.31,162.99,163.01,8135.0,145.728,146.0141,145.728,145.7459,8135.0
2017-08-22 12:10:00,163.09,163.35,163.09,163.35,2711.0,145.8174,146.0499,145.8174,146.0499,2711.0
2017-08-22 12:15:00,163.32,163.64,163.26,163.57,6654.0,146.0231,146.3092,145.9694,146.2466,6654.0
2017-08-22 12:20:00,163.57,163.57,163.29,163.5,5750.0,146.2466,146.2466,145.9962,146.184,5750.0
2017-08-22 12:25:00,163.5,163.71,163.47,163.65,5030.0,146.184,146.3718,146.1572,146.3181,5030.0
2017-08-22 12:30:00,163.68,163.99,163.67,163.85,7808.0,146.3449,146.6221,146.336,146.4969,7808.0
2017-08-22 12:35:00,163.88,164.2,163.82,164.01,7976.0,146.5238,146.8099,146.4701,146.64,7976.0
2017-08-22 12:40:00,163.95,164.13,163.85,164.13,6516.0,146.5863,146.7473,146.4969,146.7473,6516.0
2017-08-22 12:45:00,164.14,164.41,164.09,164.27,9726.0,146.7562,146.9976,146.7115,146.8724,9726.0
2017-08-22 12:50:00,164.26,164.43,164.23,164.36,13801.0,146.8635,147.0155,146.8367,146.9529,13801.0
2017-08-22 12:55:00,164.38,164.52,164.35,164.42,5787.0,146.9708,147.096,146.944,147.0066,5787.0
2017-08-22 13:00:00,164.47,164.69,164.46,164.5,9512.0,147.0513,147.248,147.0423,147.0781,9512.0
2017-08-22 13:05:00,164.49,164.82,164.47,164.7,7063.0,147.0691,147.3642,147.0513,147.2569,7063.0
2017-08-22 13:10:00,164.69,165.09,164.69,165.09,5892.0,147.248,147.6056,147.248,147.6056,5892.0
2017-08-22 13:15:00,165.11,165.14,164.81,164.81,11378.0,147.6235,147.6503,147.3553,147.3553,11378.0
2017-08-22 13:20:00,164.72,164.72,164.36,164.57,3101.0,147.2748,147.2748,146.9529,147.1407,3101.0
2017-08-22 13:25:00,164.54,164.64,164.54,164.64,2141.0,147.1139,147.2033,147.1139,147.2033,2141.0
2017-08-22 13:30:00,164.71,165.0,164.63,165.0,11896.0,147.2658,147.5251,147.1943,147.5251,11896.0
2017-08-22 13:35:00,165.06,165.06,164.7,165.0,9998.0,147.5788,147.5788,147.2569,147.5251,9998.0
2017-08-22 13:40:00,164.97,165.05,164.89,164.95,7037.0,147.4983,147.5698,147.4268,147.4804,7037.0
2017-08-22 13:45:00,164.92,164.95,164.73,164.77,5728.0,147.4536,147.4804,147.2837,147.3195,5728.0
2017-08-22 13:50:00,164.77,164.88,164.75,164.76,3742.0,147.3195,147.4178,147.3016,147.3106,3742.0
2017-08-22 13:55:00,164.75,165.0,164.75,164.95,6876.0,147.3016,147.5251,147.3016,147.4804,6876.0
2017-08-22 14:00:00,164.96,164.96,164.76,164.89,7353.0,147.4894,147.4894,147.3106,147.4268,7353.0
2017-08-22 14:05:00,164.89,165.06,164.84,164.94,5192.0,147.4268,147.5788,147.3821,147.4715,5192.0
2017-08-22 14:10:00,164.85,164.89,164.65,164.65,5187.0,147.391,147.4268,147.2122,147.2122,5187.0
2017-08-22 14:15:00,164.68,164.71,164.39,164.57,5680.0,147.239,147.2658,146.9797,147.1407,5680.0
2017-08-22 14:20:00,164.59,164.66,164.43,164.49,9187.0,147.1586,147.2211,147.0155,147.0691,9187.0
2017-08-22 14:25:00,164.56,164.84,164.56,164.84,4900.0,147.1317,147.3821,147.1317,147.3821,4900.0
2017-08-22 14:30:00,164.9,164.9,164.68,164.8,6982.0,147.4357,147.4357,147.239,147.3463,6982.0
2017-08-22 14:35:00,164.83,164.83,164.65,164.65,5466.0,147.3731,147.3731,147.2122,147.2122,5466.0
2017-08-22 14:40:00,164.57,164.57,163.91,164.25,14796.0,147.1407,147.1407,146.5506,146.8546,14796.0
2017-08-22 14:45:00,164.39,164.54,164.29,164.45,1322.0,146.9797,147.1139,146.8903,147.0334,1322.0
2017-08-22 14:50:00,164.45,164.5,164.37,164.5,8700.0,147.0334,147.0781,146.9619,147.0781,8700.0
2017-08-22 14:55:00,164.45,164.54,164.37,164.54,4950.0,147.0334,147.1139,146.9619,147.1139,4950.0
2017-08-22 15:00:00,164.49,164.65,164.49,164.54,3446.0,147.0691,147.2122,147.0691,147.1139,3446.0
2017-08-22 15:05:00,164.58,164.66,164.51,164.65,9927.0,147.1496,147.2211,147.087,147.2122,9927.0
2017-08-22 15:10:00,164.66,164.66,164.27,164.38,12855.0,147.2211,147.2211,146.8724,146.9708,12855.0
2017-08-22 15:15:00,164.33,164.53,164.33,164.45,8112.0,146.9261,147.1049,146.9261,147.0334,8112.0
2017-08-22 15:20:00,164.5,164.52,164.29,164.29,7396.0,147.0781,147.096,146.8903,146.8903,7396.0
2017-08-22 15:25:00,164.28,164.54,164.28,164.37,8000.0,146.8814,147.1139,146.8814,146.9619,8000.0
2017-08-22 15:30:00,164.37,164.37,164.15,164.19,12075.0,146.9619,146.9619,146.7652,146.8009,12075.0
2017-08-22 15:35:00,164.16,164.23,164.12,164.15,11374.0,146.7741,146.8367,146.7383,146.7652,11374.0
2017-08-22 15:40:00,164.15,164.37,164.14,164.26,31520.0,146.7652,146.9619,146.7562,146.8635,31520.0
2017-08-22 15:45:00,164.27,164.51,164.21,164.21,18699.0,146.8724,147.087,146.8188,146.8188,18699.0
2017-08-22 15:50:00,164.21,164.34,164.09,164.15,27299.0,146.8188,146.935,146.7115,146.7652,27299.0
2017-08-22 15:55:00,164.15,164.35,164.11,164.27,71428.0,146.7652,146.944,146.7294,146.8724,71428.0
2017-08-23 09:30:00,163.38,163.63,163.21,163.27,6867.0,146.0767,146.3002,145.9247,145.9784,6867.0
2017-08-23 09:35:00,163.59,163.84,163.12,163.12,4006.0,146.2645,146.488,145.8442,145.8442,4006.0
2017-08-23 09:40:00,163.1,163.1,162.87,162.91,4600.0,145.8264,145.8264,145.6207,145.6565,4600.0
2017-08-23 09:45:00,163.12,163.42,162.97,163.31,4513.0,145.8442,146.1125,145.7101,146.0141,4513.0
2017-08-23 09:50:00,163.27,163.68,163.1,163.45,23740.0,145.9784,146.3449,145.8264,146.1393,23740.0
2017-08-23 09:55:00,163.58,163.62,163.09,163.28,17476.0,146.2555,146.2913,145.8174,145.9873,17476.0
2017-08-23 10:00:00,163.31,163.85,163.27,163.85,3938.0,146.0141,146.4969,145.9784,146.4969,3938.0
2017-08-23 10:05:00,163.84,164.17,163.83,164.04,6781.0,146.488,146.783,146.479,146.6668,6781.0
2017-08-23 10:10:00,164.01,164.1,163.72,163.75,5400.0,146.64,146.7205,146.3807,146.4075,5400.0
2017-08-23 10:15:00,163.85,163.85,163.44,163.55,8003.0,146.4969,146.4969,146.1304,146.2287,8003.0
2017-08-23 10:20:00,163.54,163.59,163.53,163.56,1754.0,146.2198,146.2645,146.2108,146.2376,1754.0
2017-08-23 10:25:00,163.66,163.72,163.4,163.4,3299.0,146.3271,146.3807,146.0946,146.0946,3299.0
2017-08-23 10:30:00,163.5,163.55,163.24,163.38,2131.0,146.184,146.2287,145.9515,146.0767,2131.0
2017-08-23 10:35:00,163.44,163.8,163.43,163.75,5600.0,146.1304,146.4522,146.1214,146.4075,5600.0
2017-08-23 10:40:00,163.71,163.78,163.38,163.73,20794.0,146.3718,146.4343,146.0767,146.3896,20794.0
2017-08-23 10:45:00,163.63,163.63,163.32,163.32,3700.0,146.3002,146.3002,146.0231,146.0231,3700.0
2017-08-23 10:50:00,163.39,163.59,163.39,163.59,4930.0,146.0856,146.2645,146.0856,146.2645,4930.0
2017-08-23 10:55:00,163.6,163.63,163.53,163.54,2400.0,146.2734,146.3002,146.2108,146.2198,2400.0
2017-08-23 11:00:00,163.58,163.76,163.5,163.75,18812.0,146.2555,146.4165,146.184,146.4075,18812.0
2017-08-23 11:05:00,163.69,163.71,163.53,163.53,6291.0,146.3539,146.3718,146.2108,146.2108,6291.0
2017-08-23 11:10:00,163.55,163.6,163.24,163.24,6886.0,146.2287,146.2734,145.9515,145.9515,6886.0
2017-08-23 11:15:00,163.3,163.3,163.11,163.11,1400.0,146.0052,146.0052,145.8353,145.8353,1400.0
2017-08-23 11:20:00,163.01,163.1,162.96,163.02,4812.0,145.7459,145.8264,145.7012,145.7548,4812.0
2017-08-23 11:25:00,163.02,163.31,163.02,163.3,5456.0,145.7548,146.0141,145.7548,146.0052,5456.0
2017-08-23 11:30:00,163.31,163.48,163.1,163.28,3329.0,146.0141,146.1661,145.8264,145.9873,3329.0
2017-08-23 11:35:00,163.21,163.24,163.06,163.06,4400.0,145.9247,145.9515,145.7906,145.7906,4400.0
2017-08-23 11:40:00,163.08,163.11,162.88,162.89,8138.0,145.8085,145.8353,145.6297,145.6386,8138.0
2017-08-23 11:45:00,162.93,163.07,162.83,163.01,6011.0,145.6744,145.7995,145.585,145.7459,6011.0
2017-08-23 11:50:00,163.01,163.14,162.94,163.14,3123.0,145.7459,145.8621,145.6833,145.8621,3123.0
2017-08-23 11:55:00,163.17,163.29,163.16,163.2,1872.0,145.8889,145.9962,145.88,145.9158,1872.0
2017-08-23 12:00:00,163.17,163.36,163.12,163.25,10600.0,145.8889,146.0588,145.8442,145.9605,10600.0
2017-08-23 12:05:00,163.2,163.2,162.88,162.88,3222.0,145.9158,145.9158,145.6297,145.6297,3222.0
2017-08-23 12:10:00,162.89,162.94,162.84,162.92,1600.0,145.6386,145.6833,145.5939,145.6654,1600.0
2017-08-23 12:15:00,162.9,162.9,162.84,162.85,2085.0,145.6475,145.6475,145.5939,145.6028,2085.0
2017-08-23 12:20:00,162.84,162.9,162.76,162.81,3766.0,145.5939,145.6475,145.5224,145.5671,3766.0
2017-08-23 12:25:00,162.84,162.84,162.75,162.75,700.0,145.5939,145.5939,145.5134,145.5134,700.0
2017-08-23 12:30:00,162.79,162.93,162.73,162.87,3521.0,145.5492,145.6744,145.4955,145.6207,3521.0
2017-08-23 12:35:00,162.87,162.93,162.73,162.84,1100.0,145.6207,145.6744,145.4955,145.5939,1100.0
2017-08-23 12:40:00,162.72,162.72,162.6,162.64,4476.0,145.4866,145.4866,145.3793,145.4151,4476.0
2017-08-23 12:45:00,162.63,162.68,162.58,162.6,1300.0,145.4061,145.4508,145.3614,145.3793,1300.0
2017-08-23 12:50:00,162.58,162.63,162.54,162.62,5301.0,145.3614,145.4061,145.3257,145.3972,5301.0
2017-08-23 12:55:00,162.59,162.59,162.46,162.53,1114.0,145.3704,145.3704,145.2541,145.3167,1114.0
2017-08-23 13:00:00,162.54,162.68,162.54,162.67,2277.0,145.3257,145.4508,145.3257,145.4419,2277.0
2017-08-23 13:05:00,162.66,162.73,162.65,162.69,1328.0,145.433,145.4955,145.424,145.4598,1328.0
2017-08-23 13:10:00,162.66,162.72,162.58,162.58,3906.0,145.433,145.4866,145.3614,145.3614,3906.0
2017-08-23 13:15:00,162.49,162.53,162.34,162.5,6012.0,145.281,145.3167,145.1469,145.2899,6012.0
2017-08-23 13:20:00,162.51,162.53,162.4,162.42,2272.0,145.2988,145.3167,145.2005,145.2184,2272.0
2017-08-23 13:25:00,162.37,162.37,162.35,162.36,600.0,145.1737,145.1737,145.1558,145.1647,600.0
2017-08-23 13:30:00,162.3,162.39,162.21,162.21,2400.0,145.1111,145.1916,145.0306,145.0306,2400.0
2017-08-23 13:35:00,162.19,162.19,162.13,162.13,400.0,145.0127,145.0127,144.9591,144.9591,400.0
2017-08-23 13:40:00,162.02,162.12,161.95,161.97,6873.0,144.8607,144.9502,144.7982,144.816,6873.0
2017-08-23 13:45:00,161.95,161.97,161.88,161.88,2939.0,144.7982,144.816,144.7356,144.7356,2939.0
2017-08-23 13:50:00,161.89,162.1,161.86,162.08,3100.0,144.7445,144.9323,144.7177,144.9144,3100.0
2017-08-23 13:55:00,162.03,162.1,162.03,162.1,1100.0,144.8697,144.9323,144.8697,144.9323,1100.0
2017-08-23 14:00:00,162.06,162.07,161.63,161.7,8220.0,144.8965,144.9054,144.512,144.5746,8220.0
2017-08-23 14:05:00,161.74,161.76,161.64,161.76,6027.0,144.6104,144.6283,144.521,144.6283,6027.0
2017-08-23 14:10:00,161.77,161.94,161.75,161.86,6072.0,144.6372,144.7892,144.6193,144.7177,6072.0
2017-08-23 14:15:00,161.85,161.85,161.76,161.77,4354.0,144.7087,144.7087,144.6283,144.6372,4354.0
2017-08-23 14:20:00,161.74,161.74,161.63,161.7,3758.0,144.6104,144.6104,144.512,144.5746,3758.0
2017-08-23 14:25:00,161.7,161.73,161.62,161.63,9117.0,144.5746,144.6015,144.5031,144.512,9117.0
2017-08-23 14:30:00,161.66,161.7,161.53,161.53,4880.0,144.5389,144.5746,144.4226,144.4226,4880.0
2017-08-23 14:35:00,161.5,161.57,161.39,161.39,9129.0,144.3958,144.4584,144.2975,144.2975,9129.0
2017-08-23 14:40:00,161.41,161.52,161.38,161.46,4008.0,144.3153,144.4137,144.2885,144.3601,4008.0
2017-08-23 14:45:00,161.51,161.94,161.5,161.94,7033.0,144.4048,144.7892,144.3958,144.7892,7033.0
2017-08-23 14:50:00,161.84,161.97,161.8,161.9,3227.0,144.6998,144.816,144.664,144.7535,3227.0
2017-08-23 14:55:00,161.92,161.97,161.87,161.91,4411.0,144.7713,144.816,144.7266,144.7624,4411.0
2017-08-23 15:00:00,161.93,162.22,161.93,162.16,6318.0,144.7803,145.0396,144.7803,144.9859,6318.0
2017-08-23 15:05:00,162.19,162.3,162.15,162.21,5240.0,145.0127,145.1111,144.977,145.0306,5240.0
2017-08-23 15:10:00,162.24,162.26,162.04,162.04,1806.0,145.0574,145.0753,144.8786,144.8786,1806.0
2017-08-23 15:15:00,162.01,162.11,162.01,162.1,3900.0,144.8518,144.9412,144.8518,144.9323,3900.0
2017-08-23 15:20:00,162.07,162.1,162.01,162.05,8552.0,144.9054,144.9323,144.8518,144.8876,8552.0
2017-08-23 15:25:00,162.07,162.07,162.02,162.02,2405.0,144.9054,144.9054,144.8607,144.8607,2405.0
2017-08-23 15:30:00,162.0,162.06,161.93,162.04,6422.0,144.8429,144.8965,144.7803,144.8786,6422.0
2017-08-23 15:35:00,162.01,162.03,161.82,161.82,9774.0,144.8518,144.8697,144.6819,144.6819,9774.0
2017-08-23 15:40:00,161.79,161.82,161.75,161.77,6800.0,144.6551,144.6819,144.6193,144.6372,6800.0
2017-08-23 15:45:00,161.75,161.8,161.64,161.64,16477.0,144.6193,144.664,144.521,144.521,16477.0
2017-08-23 15:50:00,161.65,161.68,161.6,161.67,15885.0,144.5299,144.5568,144.4852,144.5478,15885.0
2017-08-23 15:55:00,161.67,161.71,161.46,161.54,23415.0,144.5478,144.5836,144.3601,144.4316,23415.0
2017-08-24 09:30:00,161.88,162.64,161.6,161.6,6144.0,144.7356,145.4151,144.4852,144.4852,6144.0
2017-08-24 09:35:00,161.91,161.92,161.91,161.92,340.0,144.7624,144.7713,144.7624,144.7713,340.0
2017-08-24 09:40:00,161.7,162.3,161.7,161.95,5840.0,144.5746,145.1111,144.5746,144.7982,5840.0
2017-08-24 09:45:00,161.99,162.03,161.7,161.7,2584.0,144.8339,144.8697,144.5746,144.5746,2584.0
2017-08-24 09:50:00,161.44,161.44,160.65,160.65,5790.0,144.3422,144.3422,143.6358,143.6358,5790.0
2017-08-24 09:55:00,160.75,160.84,160.53,160.8,6177.0,143.7252,143.8057,143.5285,143.77,6177.0
2017-08-24 10:00:00,160.78,161.01,160.21,160.51,19304.0,143.7521,143.9577,143.2424,143.5107,19304.0
2017-08-24 10:05:00,160.49,160.52,160.11,160.31,8169.0,143.4928,143.5196,143.153,143.3318,8169.0
2017-08-24 10:10:00,160.41,160.54,160.1,160.1,8270.0,143.4213,143.5375,143.1441,143.1441,8270.0
2017-08-24 10:15:00,160.21,160.26,159.67,159.88,15410.0,143.2424,143.2871,142.7596,142.9474,15410.0
2017-08-24 10:20:00,159.94,159.94,159.22,159.43,14458.0,143.001,143.001,142.3573,142.545,14458.0
2017-08-24 10:25:00,159.47,159.68,159.39,159.68,12598.0,142.5808,142.7686,142.5093,142.7686,12598.0
2017-08-24 10:30:00,159.75,160.3,159.75,159.8,9307.0,142.8312,143.3229,142.8312,142.8759,9307.0
2017-08-24 10:35:00,159.91,159.91,159.6,159.61,2950.0,142.9742,142.9742,142.697,142.706,2950.0
2017-08-24 10:40:00,159.72,160.12,159.57,160.12,4100.0,142.8043,143.162,142.6702,143.162,4100.0
2017-08-24 10:45:00,159.92,159.92,159.55,159.55,3823.0,142.9831,142.9831,142.6523,142.6523,3823.0
2017-08-24 10:50:00,159.54,159.8,159.54,159.57,4434.0,142.6434,142.8759,142.6434,142.6702,4434.0
2017-08-24 10:55:00,159.71,160.01,159.69,159.91,10805.0,142.7954,143.0636,142.7775,142.9742,10805.0
2017-08-24 11:00:00,159.95,160.2,159.94,160.03,14600.0,143.01,143.2335,143.001,143.0815,14600.0
2017-08-24 11:05:00,159.99,160.09,159.88,160.09,2330.0,143.0457,143.1351,142.9474,143.1351,2330.0
2017-08-24 11:10:00,160.05,160.38,160.05,160.21,6282.0,143.0994,143.3944,143.0994,143.2424,6282.0
2017-08-24 11:15:00,160.27,160.79,160.26,160.76,4761.0,143.2961,143.761,143.2871,143.7342,4761.0
2017-08-24 11:20:00,160.68,160.68,160.3,160.48,16990.0,143.6627,143.6627,143.3229,143.4838,16990.0
2017-08-24 11:25:00,160.47,160.5,160.29,160.4,16488.0,143.4749,143.5017,143.314,143.4123,16488.0
2017-08-24 11:30:00,160.4,160.51,160.25,160.26,10900.0,143.4123,143.5107,143.2782,143.2871,10900.0
2017-08-24 11:35:00,160.35,160.35,160.26,160.34,3201.0,143.3676,143.3676,143.2871,143.3587,3201.0
2017-08-24 11:40:00,160.38,160.51,160.31,160.32,5618.0,143.3944,143.5107,143.3318,143.3408,5618.0
2017-08-24 11:45:00,160.4,160.53,160.36,160.46,1800.0,143.4123,143.5285,143.3766,143.466,1800.0
2017-08-24 11:50:00,160.39,160.69,160.39,160.64,9200.0,143.4034,143.6716,143.4034,143.6269,9200.0
2017-08-24 11:55:00,160.69,160.74,160.27,160.59,12984.0,143.6716,143.7163,143.2961,143.5822,12984.0
2017-08-24 12:00:00,160.62,160.79,160.55,160.55,4650.0,143.609,143.761,143.5464,143.5464,4650.0
2017-08-24 12:05:00,160.52,160.58,160.37,160.44,6380.0,143.5196,143.5733,143.3855,143.4481,6380.0
2017-08-24 12:10:00,160.52,160.58,160.38,160.38,1520.0,143.5196,143.5733,143.3944,143.3944,1520.0
2017-08-24 12:15:00,160.3,160.46,160.29,160.3,1900.0,143.3229,143.466,143.314,143.3229,1900.0
2017-08-24 12:20:00,160.3,160.44,160.2,160.25,4239.0,143.3229,143.4481,143.2335,143.2782,4239.0
2017-08-24 12:25:00,160.32,160.43,160.32,160.43,1000.0,143.3408,143.4391,143.3408,143.4391,1000.0
2017-08-24 12:30:00,160.5,160.5,160.36,160.39,910.0,143.5017,143.5017,143.3766,143.4034,910.0
2017-08-24 12:35:00,160.44,160.46,160.3,160.38,3289.0,143.4481,143.466,143.3229,143.3944,3289.0
2017-08-24 12:40:00,160.33,160.33,160.32,160.32,450.0,143.3497,143.3497,143.3408,143.3408,450.0
2017-08-24 12:45:00,160.33,160.38,160.19,160.3,3203.0,143.3497,143.3944,143.2246,143.3229,3203.0
2017-08-24 12:50:00,160.33,160.33,160.15,160.23,1388.0,143.3497,143.3497,143.1888,143.2603,1388.0
2017-08-24 12:55:00,160.17,160.27,160.17,160.25,1800.0,143.2067,143.2961,143.2067,143.2782,1800.0
2017-08-24 13:00:00,160.26,160.27,160.12,160.18,3409.0,143.2871,143.2961,143.162,143.2156,3409.0
2017-08-24 13:05:00,160.16,160.29,160.16,160.21,4248.0,143.1977,143.314,143.1977,143.2424,4248.0
2017-08-24 13:10:00,160.19,160.21,160.0,160.07,7799.0,143.2246,143.2424,143.0547,143.1173,7799.0
2017-08-24 13:15:00,160.1,160.25,160.1,160.19,3700.0,143.1441,143.2782,143.1441,143.2246,3700.0
2017-08-24 13:20:00,160.22,160.23,160.1,160.1,1888.0,143.2514,143.2603,143.1441,143.1441,1888.0
2017-08-24 13:25:00,160.18,160.21,160.0,160.07,2608.0,143.2156,143.2424,143.0547,143.1173,2608.0
2017-08-24 13:30:00,159.97,160.01,159.9,159.9,1300.0,143.0279,143.0636,142.9653,142.9653,1300.0
2017-08-24 13:35:00,159.88,159.97,159.78,159.78,4780.0,142.9474,143.0279,142.858,142.858,4780.0
2017-08-24 13:40:00,159.73,159.75,159.63,159.63,1728.0,142.8133,142.8312,142.7239,142.7239,1728.0
2017-08-24 13:45:00,159.53,159.63,159.51,159.57,2200.0,142.6345,142.7239,142.6166,142.6702,2200.0
2017-08-24 13:50:00,159.5,159.52,159.38,159.38,1618.0,142.6076,142.6255,142.5003,142.5003,1618.0
2017-08-24 13:55:00,159.36,159.37,159.18,159.18,1400.0,142.4825,142.4914,142.3215,142.3215,1400.0
2017-08-24 14:00:00,159.19,159.33,159.19,159.28,8102.0,142.3305,142.4556,142.3305,142.4109,8102.0
2017-08-24 14:05:00,159.28,159.28,159.07,159.07,3092.0,142.4109,142.4109,142.2232,142.2232,3092.0
2017-08-24 14:10:00,159.11,159.17,158.97,159.1,6785.0,142.2589,142.3126,142.1338,142.25,6785.0
2017-08-24 14:15:00,159.13,159.13,158.91,158.98,4501.0,142.2768,142.2768,142.0801,142.1427,4501.0
2017-08-24 14:20:00,159.04,159.12,158.94,159.09,13655.0,142.1963,142.2679,142.1069,142.2411,13655.0
2017-08-24 14:25:00,159.02,159.08,159.02,159.02,2972.0,142.1785,142.2321,142.1785,142.1785,2972.0
2017-08-24 14:30:00,159.06,159.16,159.01,159.1,7520.0,142.2142,142.3036,142.1695,142.25,7520.0
2017-08-24 14:35:00,159.13,159.18,158.9,158.92,8167.0,142.2768,142.3215,142.0712,142.0891,8167.0
2017-08-24 14:40:00,158.87,158.91,158.73,158.78,2800.0,142.0444,142.0801,141.9192,141.9639,2800.0
2017-08-24 14:45:00,158.73,158.75,158.62,158.68,5515.0,141.9192,141.9371,141.8208,141.8745,5515.0
2017-08-24 14:50:00,158.65,158.83,158.64,158.74,3532.0,141.8477,142.0086,141.8387,141.9281,3532.0
2017-08-24 14:55:00,158.66,158.75,158.63,158.73,4698.0,141.8566,141.9371,141.8298,141.9192,4698.0
2017-08-24 15:00:00,158.71,158.72,158.6,158.6,5434.0,141.9013,141.9102,141.8029,141.8029,5434.0
2017-08-24 15:05:00,158.57,158.58,158.44,158.52,4418.0,141.7761,141.7851,141.6599,141.7314,4418.0
2017-08-24 15:10:00,158.5,158.57,158.42,158.49,3850.0,141.7135,141.7761,141.642,141.7046,3850.0
2017-08-24 15:15:00,158.46,158.82,158.42,158.76,19613.0,141.6778,141.9996,141.642,141.946,19613.0
2017-08-24 15:20:00,158.78,158.79,158.66,158.73,9250.0,141.9639,141.9728,141.8566,141.9192,9250.0
2017-08-24 15:25:00,158.72,158.76,158.69,158.69,5703.0,141.9102,141.946,141.8834,141.8834,5703.0
2017-08-24 15:30:00,158.7,158.72,158.52,158.6,6928.0,141.8924,141.9102,141.7314,141.8029,6928.0
2017-08-24 15:35:00,158.59,158.6,158.41,158.47,7355.0,141.794,141.8029,141.6331,141.6867,7355.0
2017-08-24 15:40:00,158.47,158.58,158.41,158.43,11288.0,141.6867,141.7851,141.6331,141.651,11288.0
2017-08-24 15:45:00,158.46,158.51,158.31,158.33,13822.0,141.6778,141.7225,141.5437,141.5615,13822.0
2017-08-24 15:50:00,158.28,158.33,158.12,158.18,16049.0,141.5168,141.5615,141.3738,141.4274,16049.0
2017-08-24 15:55:00,158.2,158.38,158.2,158.31,27993.0,141.4453,141.6062,141.4453,141.5437,27993.0
2017-08-25 09:30:00,159.24,159.24,158.81,158.81,6102.0,142.3752,142.3752,141.9907,141.9907,6102.0
2017-08-25 09:35:00,158.6,158.6,158.19,158.31,4877.0,141.8029,141.8029,141.4364,141.5437,4877.0
2017-08-25 09:40:00,158.4,158.71,158.4,158.6,2166.0,141.6241,141.9013,141.6241,141.8029,2166.0
2017-08-25 09:45:00,158.46,158.57,158.32,158.33,4443.0,141.6778,141.7761,141.5526,141.5615,4443.0
2017-08-25 09:50:00,158.36,159.03,158.36,158.75,5958.0,141.5884,142.1874,141.5884,141.9371,5958.0
2017-08-25 09:55:00,158.65,158.79,158.54,158.78,9879.0,141.8477,141.9728,141.7493,141.9639,9879.0
2017-08-25 10:00:00,158.82,159.0,158.68,158.75,10137.0,141.9996,142.1606,141.8745,141.9371,10137.0
2017-08-25 10:05:00,158.77,158.91,158.75,158.89,5397.0,141.9549,142.0801,141.9371,142.0622,5397.0
2017-08-25 10:10:00,158.94,159.0,158.62,158.62,8441.0,142.1069,142.1606,141.8208,141.8208,8441.0
2017-08-25 10:15:00,158.6,159.23,158.6,159.17,10601.0,141.8029,142.3662,141.8029,142.3126,10601.0
2017-08-25 10:20:00,159.16,159.38,158.87,159.16,11694.0,142.3036,142.5003,142.0444,142.3036,11694.0
2017-08-25 10:25:00,159.03,159.5,159.03,159.33,10000.0,142.1874,142.6076,142.1874,142.4556,10000.0
2017-08-25 10:30:00,159.47,159.55,159.22,159.31,5360.0,142.5808,142.6523,142.3573,142.4378,5360.0
2017-08-25 10:35:00,159.29,159.38,159.28,159.31,5314.0,142.4199,142.5003,142.4109,142.4378,5314.0
2017-08-25 10:40:00,159.34,159.51,159.0,159.0,13884.0,142.4646,142.6166,142.1606,142.1606,13884.0
2017-08-25 10:45:00,158.93,159.14,158.91,159.04,4183.0,142.098,142.2858,142.0801,142.1963,4183.0
2017-08-25 10:50:00,158.9,159.13,158.9,159.09,2400.0,142.0712,142.2768,142.0712,142.2411,2400.0
2017-08-25 10:55:00,159.17,159.48,159.14,159.34,14817.0,142.3126,142.5897,142.2858,142.4646,14817.0
2017-08-25 11:00:00,159.36,159.42,159.1,159.27,9477.0,142.4825,142.5361,142.25,142.402,9477.0
2017-08-25 11:05:00,159.18,159.33,159.11,159.33,2720.0,142.3215,142.4556,142.2589,142.4556,2720.0
2017-08-25 11:10:00,159.33,159.38,159.17,159.18,4712.0,142.4556,142.5003,142.3126,142.3215,4712.0
2017-08-25 11:15:00,159.17,159.32,159.0,159.0,2916.0,142.3126,142.4467,142.1606,142.1606,2916.0
2017-08-25 11:20:00,158.95,159.13,158.95,159.13,3304.0,142.1159,142.2768,142.1159,142.2768,3304.0
2017-08-25 11:25:00,159.09,159.17,159.07,159.07,2950.0,142.2411,142.3126,142.2232,142.2232,2950.0
2017-08-25 11:30:00,159.05,159.25,159.01,159.15,5344.0,142.2053,142.3841,142.1695,142.2947,5344.0
2017-08-25 11:35:00,159.05,159.2,159.03,159.09,4666.0,142.2053,142.3394,142.1874,142.2411,4666.0
2017-08-25 11:40:00,159.17,159.3,159.0,159.11,9417.0,142.3126,142.4288,142.1606,142.2589,9417.0
2017-08-25 11:45:00,159.14,159.2,159.04,159.04,7337.0,142.2858,142.3394,142.1963,142.1963,7337.0
2017-08-25 11:50:00,158.98,159.09,158.96,158.97,6685.0,142.1427,142.2411,142.1248,142.1338,6685.0
2017-08-25 11:55:00,159.0,159.06,158.98,159.0,2400.0,142.1606,142.2142,142.1427,142.1606,2400.0
2017-08-25 12:00:00,159.05,159.14,159.0,159.14,1300.0,142.2053,142.2858,142.1606,142.2858,1300.0
2017-08-25 12:05:00,159.07,159.35,159.07,159.19,18536.0,142.2232,142.4735,142.2232,142.3305,18536.0
2017-08-25 12:10:00,159.18,159.2,159.07,159.07,1300.0,142.3215,142.3394,142.2232,142.2232,1300.0
2017-08-25 12:15:00,159.07,159.23,158.92,159.19,8502.0,142.2232,142.3662,142.0891,142.3305,8502.0
2017-08-25 12:20:00,159.22,159.27,159.22,159.25,1763.0,142.3573,142.402,142.3573,142.3841,1763.0
2017-08-25 12:25:00,159.25,159.51,159.25,159.49,3854.0,142.3841,142.6166,142.3841,142.5987,3854.0
2017-08-25 12:30:00,159.43,159.54,159.43,159.54,4484.0,142.545,142.6434,142.545,142.6434,4484.0
2017-08-25 12:35:00,159.57,159.62,159.57,159.59,1602.0,142.6702,142.7149,142.6702,142.6881,1602.0
2017-08-25 12:40:00,159.53,159.53,159.27,159.3,6772.0,142.6345,142.6345,142.402,142.4288,6772.0
2017-08-25 12:45:00,159.33,159.4,159.33,159.39,649.0,142.4556,142.5182,142.4556,142.5093,649.0
2017-08-25 12:50:00,159.31,159.5,159.31,159.37,2402.0,142.4378,142.6076,142.4378,142.4914,2402.0
2017-08-25 12:55:00,159.42,159.52,159.37,159.47,2820.0,142.5361,142.6255,142.4914,142.5808,2820.0
2017-08-25 13:00:00,159.45,159.57,159.45,159.57,2501.0,142.5629,142.6702,142.5629,142.6702,2501.0
2017-08-25 13:05:00,159.48,159.48,159.44,159.44,440.0,142.5897,142.5897,142.554,142.554,440.0
2017-08-25 13:10:00,159.47,159.48,159.36,159.39,4842.0,142.5808,142.5897,142.4825,142.5093,4842.0
2017-08-25 13:15:00,159.37,159.43,159.25,159.25,2504.0,142.4914,142.545,142.3841,142.3841,2504.0
2017-08-25 13:20:00,159.25,159.35,159.25,159.27,2861.0,142.3841,142.4735,142.3841,142.402,2861.0
2017-08-25 13:25:00,159.31,159.38,159.23,159.38,1807.0,142.4378,142.5003,142.3662,142.5003,1807.0
2017-08-25 13:30:00,159.44,159.45,159.35,159.45,1800.0,142.554,142.5629,142.4735,142.5629,1800.0
2017-08-25 13:35:00,159.44,159.47,159.4,159.47,4633.0,142.554,142.5808,142.5182,142.5808,4633.0
2017-08-25 13:40:00,159.48,159.57,159.43,159.57,2200.0,142.5897,142.6702,142.545,142.6702,2200.0
2017-08-25 13:45:00,159.53,159.54,159.41,159.41,3000.0,142.6345,142.6434,142.5272,142.5272,3000.0
2017-08-25 13:50:00,159.37,159.51,159.37,159.51,2562.0,142.4914,142.6166,142.4914,142.6166,2562.0
2017-08-25 13:55:00,159.49,159.5,159.27,159.27,2227.0,142.5987,142.6076,142.402,142.402,2227.0
2017-08-25 14:00:00,159.26,159.35,159.21,159.35,3700.0,142.393,142.4735,142.3483,142.4735,3700.0
2017-08-25 14:05:00,159.36,159.43,159.33,159.33,3485.0,142.4825,142.545,142.4556,142.4556,3485.0
2017-08-25 14:10:00,159.38,159.44,159.31,159.36,9629.0,142.5003,142.554,142.4378,142.4825,9629.0
2017-08-25 14:15:00,159.38,159.48,159.34,159.42,3038.0,142.5003,142.5897,142.4646,142.5361,3038.0
2017-08-25 14:20:00,159.45,159.54,159.39,159.45,5807.0,142.5629,142.6434,142.5093,142.5629,5807.0
2017-08-25 14:25:00,159.43,159.43,159.08,159.27,10596.0,142.545,142.545,142.2321,142.402,10596.0
2017-08-25 14:30:00,159.31,159.33,159.27,159.29,1215.0,142.4378,142.4556,142.402,142.4199,1215.0
2017-08-25 14:35:00,159.24,159.34,159.2,159.29,7854.0,142.3752,142.4646,142.3394,142.4199,7854.0
2017-08-25 14:40:00,159.26,159.43,159.26,159.43,1819.0,142.393,142.545,142.393,142.545,1819.0
2017-08-25 14:45:00,159.43,159.43,159.31,159.38,2129.0,142.545,142.545,142.4378,142.5003,2129.0
2017-08-25 14:50:00,159.33,159.7,159.33,159.7,7287.0,142.4556,142.7864,142.4556,142.7864,7287.0
2017-08-25 14:55:00,159.75,160.0,159.75,159.96,29961.0,142.8312,143.0547,142.8312,143.0189,29961.0
2017-08-25 15:00:00,159.94,160.03,159.83,159.88,15894.0,143.001,143.0815,142.9027,142.9474,15894.0
2017-08-25 15:05:00,159.85,160.0,159.81,160.0,9233.0,142.9206,143.0547,142.8848,143.0547,9233.0
2017-08-25 15:10:00,160.0,160.24,160.0,160.24,9387.0,143.0547,143.2693,143.0547,143.2693,9387.0
2017-08-25 15:15:00,160.22,160.25,160.03,160.13,8029.0,143.2514,143.2782,143.0815,143.1709,8029.0
2017-08-25 15:20:00,160.14,160.29,160.14,160.23,20862.0,143.1799,143.314,143.1799,143.2603,20862.0
2017-08-25 15:25:00,160.21,160.28,160.21,160.24,8607.0,143.2424,143.305,143.2424,143.2693,8607.0
2017-08-25 15:30:00,160.21,160.3,160.18,160.18,13147.0,143.2424,143.3229,143.2156,143.2156,13147.0
2017-08-25 15:35:00,160.17,160.23,160.0,160.0,8820.0,143.2067,143.2603,143.0547,143.0547,8820.0
2017-08-25 15:40:00,160.0,160.09,159.9,159.94,10403.0,143.0547,143.1351,142.9653,143.001,10403.0
2017-08-25 15:45:00,159.94,160.0,159.92,159.99,14443.0,143.001,143.0547,142.9831,143.0457,14443.0
2017-08-25 15:50:00,159.98,160.0,159.92,159.95,13489.0,143.0368,143.0547,142.9831,143.01,13489.0
2017-08-25 15:55:00,159.97,159.97,159.66,159.77,23369.0,143.0279,143.0279,142.7507,142.849,23369.0
2017-08-28 09:30:00,159.64,160.19,159.3,159.31,18246.0,142.7328,143.2246,142.4288,142.4378,18246.0
2017-08-28 09:35:00,159.26,159.56,158.2,158.2,12446.0,142.393,142.6613,141.4453,141.4453,12446.0
2017-08-28 09:40:00,158.21,158.5,158.01,158.04,5923.0,141.4543,141.7135,141.2754,141.3023,5923.0
2017-08-28 09:45:00,158.09,158.11,157.59,157.66,6329.0,141.347,141.3648,140.8999,140.9625,6329.0
2017-08-28 09:50:00,157.64,157.64,157.01,157.04,10139.0,140.9446,140.9446,140.3813,140.4082,10139.0
2017-08-28 09:55:00,157.0,157.62,156.82,157.29,15719.0,140.3724,140.9267,140.2115,140.6317,15719.0
2017-08-28 10:00:00,157.23,157.7,157.06,157.43,6628.0,140.578,140.9983,140.426,140.7569,6628.0
2017-08-28 10:05:00,157.4,157.5,157.24,157.33,6145.0,140.73,140.8194,140.587,140.6675,6145.0
2017-08-28 10:10:00,157.37,157.37,156.93,157.01,6419.0,140.7032,140.7032,140.3098,140.3813,6419.0
2017-08-28 10:15:00,157.0,157.05,156.63,156.7,7366.0,140.3724,140.4171,140.0416,140.1042,7366.0
2017-08-28 10:20:00,156.54,156.89,156.5,156.73,10678.0,139.9611,140.2741,139.9254,140.131,10678.0
2017-08-28 10:25:00,156.78,156.86,156.39,156.39,4995.0,140.1757,140.2472,139.827,139.827,4995.0
2017-08-28 10:30:00,156.44,156.6,156.3,156.3,13053.0,139.8717,140.0148,139.7465,139.7465,13053.0
2017-08-28 10:35:00,156.18,156.7,156.13,156.7,10212.0,139.6392,140.1042,139.5945,140.1042,10212.0
2017-08-28 10:40:00,156.63,156.63,156.26,156.4,10327.0,140.0416,140.0416,139.7108,139.8359,10327.0
2017-08-28 10:45:00,156.49,156.66,156.49,156.53,3281.0,139.9164,140.0684,139.9164,139.9522,3281.0
2017-08-28 10:50:00,156.5,156.5,156.0,156.1,10029.0,139.9254,139.9254,139.4783,139.5677,10029.0
2017-08-28 10:55:00,156.22,156.52,156.17,156.51,6527.0,139.675,139.9432,139.6303,139.9343,6527.0
2017-08-28 11:00:00,156.49,156.49,156.38,156.44,3215.0,139.9164,139.9164,139.8181,139.8717,3215.0
2017-08-28 11:05:00,156.38,156.42,156.05,156.05,11211.0,139.8181,139.8538,139.523,139.523,11211.0
2017-08-28 11:10:00,156.09,156.09,155.86,155.86,5111.0,139.5588,139.5588,139.3531,139.3531,5111.0
2017-08-28 11:15:00,155.87,155.97,155.52,155.52,7286.0,139.3621,139.4515,139.0491,139.0491,7286.0
2017-08-28 11:20:00,155.48,155.93,155.43,155.93,13937.0,139.0134,139.4157,138.9687,139.4157,13937.0
2017-08-28 11:25:00,155.96,156.11,155.89,155.89,12815.0,139.4425,139.5767,139.38,139.38,12815.0
2017-08-28 11:30:00,155.96,156.11,155.8,155.8,6223.0,139.4425,139.5767,139.2995,139.2995,6223.0
2017-08-28 11:35:00,155.8,156.01,155.8,156.0,3900.0,139.2995,139.4873,139.2995,139.4783,3900.0
2017-08-28 11:40:00,156.0,156.46,156.0,156.35,17948.0,139.4783,139.8896,139.4783,139.7912,17948.0
2017-08-28 11:45:00,156.36,156.38,156.0,156.03,7809.0,139.8002,139.8181,139.4783,139.5051,7809.0
2017-08-28 11:50:00,156.09,156.24,155.79,155.8,10543.0,139.5588,139.6929,139.2906,139.2995,10543.0
2017-08-28 11:55:00,155.97,156.2,155.97,156.07,7629.0,139.4515,139.6571,139.4515,139.5409,7629.0
2017-08-28 12:00:00,156.06,156.19,156.02,156.11,14964.0,139.532,139.6482,139.4962,139.5767,14964.0
2017-08-28 12:05:00,156.15,156.15,155.99,155.99,5907.0,139.6124,139.6124,139.4694,139.4694,5907.0
2017-08-28 12:10:00,155.99,156.12,155.98,156.05,5021.0,139.4694,139.5856,139.4604,139.523,5021.0
2017-08-28 12:15:00,156.02,156.1,155.98,156.1,3400.0,139.4962,139.5677,139.4604,139.5677,3400.0
2017-08-28 12:20:00,156.11,156.11,155.88,155.88,3116.0,139.5767,139.5767,139.371,139.371,3116.0
2017-08-28 12:25:00,155.94,156.01,155.87,156.01,4660.0,139.4247,139.4873,139.3621,139.4873,4660.0
2017-08-28 12:30:00,155.99,156.18,155.99,156.02,6287.0,139.4694,139.6392,139.4694,139.4962,6287.0
2017-08-28 12:35:00,156.03,156.03,155.89,155.89,6929.0,139.5051,139.5051,139.38,139.38,6929.0
2017-08-28 12:40:00,155.89,155.89,155.79,155.82,1248.0,139.38,139.38,139.2906,139.3174,1248.0
2017-08-28 12:45:00,155.77,155.77,155.67,155.69,2645.0,139.2727,139.2727,139.1833,139.2011,2645.0
2017-08-28 12:50:00,155.76,155.81,155.72,155.81,4511.0,139.2637,139.3084,139.228,139.3084,4511.0
2017-08-28 12:55:00,155.81,155.88,155.79,155.88,3936.0,139.3084,139.371,139.2906,139.371,3936.0
2017-08-28 13:00:00,155.89,155.97,155.86,155.92,3787.0,139.38,139.4515,139.3531,139.4068,3787.0
2017-08-28 13:05:00,155.94,156.26,155.93,155.98,3508.0,139.4247,139.7108,139.4157,139.4604,3508.0
2017-08-28 13:10:00,156.08,156.08,156.0,156.01,2000.0,139.5498,139.5498,139.4783,139.4873,2000.0
2017-08-28 13:15:00,156.08,156.2,156.08,156.2,1563.0,139.5498,139.6571,139.5498,139.6571,1563.0
2017-08-28 13:20:00,156.11,156.11,155.91,155.96,3400.0,139.5767,139.5767,139.3978,139.4425,3400.0
2017-08-28 13:25:00,155.91,155.96,155.86,155.89,1510.0,139.3978,139.4425,139.3531,139.38,1510.0
2017-08-28 13:30:00,155.85,156.0,155.85,155.88,5446.0,139.3442,139.4783,139.3442,139.371,5446.0
2017-08-28 13:35:00,156.0,156.0,155.88,155.95,3025.0,139.4783,139.4783,139.371,139.4336,3025.0
2017-08-28 13:40:00,155.96,155.96,155.85,155.85,4200.0,139.4425,139.4425,139.3442,139.3442,4200.0
2017-08-28 13:45:00,155.85,155.94,155.85,155.87,3661.0,139.3442,139.4247,139.3442,139.3621,3661.0
2017-08-28 13:50:00,155.94,155.94,155.78,155.78,1500.0,139.4247,139.4247,139.2816,139.2816,1500.0
2017-08-28 13:55:00,155.85,155.86,155.73,155.83,7625.0,139.3442,139.3531,139.2369,139.3263,7625.0
2017-08-28 14:00:00,155.78,155.79,155.52,155.52,4849.0,139.2816,139.2906,139.0491,139.0491,4849.0
2017-08-28 14:05:00,155.52,155.59,155.37,155.37,3061.0,139.0491,139.1117,138.915,138.915,3061.0
2017-08-28 14:10:00,155.39,155.48,155.29,155.29,12301.0,138.9329,139.0134,138.8435,138.8435,12301.0
2017-08-28 14:15:00,155.3,155.35,155.03,155.15,6711.0,138.8524,138.8972,138.611,138.7183,6711.0
2017-08-28 14:20:00,155.11,155.2,155.1,155.15,5051.0,138.6826,138.763,138.6736,138.7183,5051.0
2017-08-28 14:25:00,155.19,155.2,155.0,155.05,27203.0,138.7541,138.763,138.5842,138.6289,27203.0
2017-08-28 14:30:00,155.09,155.14,155.0,155.12,31830.0,138.6647,138.7094,138.5842,138.6915,31830.0
2017-08-28 14:35:00,155.09,155.3,155.07,155.19,14661.0,138.6647,138.8524,138.6468,138.7541,14661.0
2017-08-28 14:40:00,155.27,155.45,155.24,155.4,11844.0,138.8256,138.9866,138.7988,138.9419,11844.0
2017-08-28 14:45:00,155.43,155.5,155.2,155.27,10359.0,138.9687,139.0313,138.763,138.8256,10359.0
2017-08-28 14:50:00,155.28,155.31,155.1,155.11,11705.0,138.8346,138.8614,138.6736,138.6826,11705.0
2017-08-28 14:55:00,155.09,155.32,155.09,155.22,6015.0,138.6647,138.8703,138.6647,138.7809,6015.0
2017-08-28 15:00:00,155.31,155.37,155.25,155.27,12930.0,138.8614,138.915,138.8077,138.8256,12930.0
2017-08-28 15:05:00,155.27,155.46,155.27,155.38,10041.0,138.8256,138.9955,138.8256,138.924,10041.0
2017-08-28 15:10:00,155.44,155.87,155.39,155.82,27187.0,138.9776,139.3621,138.9329,139.3174,27187.0
2017-08-28 15:15:00,155.76,155.94,155.75,155.91,10334.0,139.2637,139.4247,139.2548,139.3978,10334.0
2017-08-28 15:20:00,155.91,155.95,155.81,155.81,9227.0,139.3978,139.4336,139.3084,139.3084,9227.0
2017-08-28 15:25:00,155.87,156.08,155.84,156.08,20982.0,139.3621,139.5498,139.3353,139.5498,20982.0
2017-08-28 15:30:00,156.05,156.08,155.83,156.0,13207.0,139.523,139.5498,139.3263,139.4783,13207.0
2017-08-28 15:35:00,156.0,156.0,155.87,155.98,11738.0,139.4783,139.4783,139.3621,139.4604,11738.0
2017-08-28 15:40:00,155.98,156.1,155.98,156.1,16952.0,139.4604,139.5677,139.4604,139.5677,16952.0
2017-08-28 15:45:00,156.11,156.26,156.1,156.24,18746.0,139.5767,139.7108,139.5677,139.6929,18746.0
2017-08-28 15:50:00,156.26,156.29,156.16,156.25,16112.0,139.7108,139.7376,139.6214,139.7018,16112.0
2017-08-28 15:55:00,156.27,156.4,156.21,156.27,38442.0,139.7197,139.8359,139.6661,139.7197,38442.0
2017-08-29 09:30:00,157.2,157.2,155.1,155.82,18287.0,140.5512,140.5512,138.6736,139.3174,18287.0
2017-08-29 09:35:00,155.84,156.13,155.64,155.9,18194.0,139.3353,139.5945,139.1564,139.3889,18194.0
2017-08-29 09:40:00,156.11,158.63,156.11,158.22,9714.0,139.5767,141.8298,139.5767,141.4632,9714.0
2017-08-29 09:45:00,157.95,158.12,157.23,157.78,7200.0,141.2218,141.3738,140.578,141.0698,7200.0
2017-08-29 09:50:00,157.54,157.71,157.37,157.7,6267.0,140.8552,141.0072,140.7032,140.9983,6267.0
2017-08-29 09:55:00,157.76,157.86,157.28,157.56,3774.0,141.0519,141.1413,140.6227,140.8731,3774.0
2017-08-29 10:00:00,157.55,157.7,157.5,157.62,7435.0,140.8642,140.9983,140.8194,140.9267,7435.0
2017-08-29 10:05:00,157.71,158.5,157.71,158.43,10351.0,141.0072,141.7135,141.0072,141.651,10351.0
2017-08-29 10:10:00,158.44,158.44,157.72,157.74,12335.0,141.6599,141.6599,141.0161,141.034,12335.0
2017-08-29 10:15:00,157.87,158.2,157.7,158.15,10190.0,141.1503,141.4453,140.9983,141.4006,10190.0
2017-08-29 10:20:00,158.24,158.38,158.09,158.14,4320.0,141.4811,141.6062,141.347,141.3917,4320.0
2017-08-29 10:25:00,158.22,158.25,158.01,158.05,3296.0,141.4632,141.49,141.2754,141.3112,3296.0
2017-08-29 10:30:00,158.09,158.09,157.62,157.69,3637.0,141.347,141.347,140.9267,140.9893,3637.0
2017-08-29 10:35:00,157.75,158.12,157.74,158.12,13036.0,141.043,141.3738,141.034,141.3738,13036.0
2017-08-29 10:40:00,158.12,158.67,158.12,158.67,4103.0,141.3738,141.8655,141.3738,141.8655,4103.0
2017-08-29 10:45:00,158.74,158.74,158.34,158.34,4880.0,141.9281,141.9281,141.5705,141.5705,4880.0
2017-08-29 10:50:00,158.38,158.57,158.3,158.57,7480.0,141.6062,141.7761,141.5347,141.7761,7480.0
2017-08-29 10:55:00,158.6,158.7,158.57,158.58,3545.0,141.8029,141.8924,141.7761,141.7851,3545.0
2017-08-29 11:00:00,158.68,159.16,158.66,158.98,11431.0,141.8745,142.3036,141.8566,142.1427,11431.0
2017-08-29 11:05:00,158.92,158.92,158.66,158.7,6220.0,142.0891,142.0891,141.8566,141.8924,6220.0
2017-08-29 11:10:00,158.63,158.78,158.51,158.57,8706.0,141.8298,141.9639,141.7225,141.7761,8706.0
2017-08-29 11:15:00,158.57,158.65,157.92,158.05,40866.0,141.7761,141.8477,141.195,141.3112,40866.0
2017-08-29 11:20:00,157.95,158.15,157.95,157.96,3787.0,141.2218,141.4006,141.2218,141.2307,3787.0
2017-08-29 11:25:00,158.0,158.06,157.88,158.02,1600.0,141.2665,141.3201,141.1592,141.2844,1600.0
2017-08-29 11:30:00,158.0,158.07,157.7,157.71,5962.0,141.2665,141.3291,140.9983,141.0072,5962.0
2017-08-29 11:35:00,157.63,157.86,157.51,157.59,2250.0,140.9357,141.1413,140.8284,140.8999,2250.0
2017-08-29 11:40:00,157.74,158.07,157.74,158.02,2757.0,141.034,141.3291,141.034,141.2844,2757.0
2017-08-29 11:45:00,158.0,158.0,157.8,157.88,900.0,141.2665,141.2665,141.0877,141.1592,900.0
2017-08-29 11:50:00,157.91,157.91,157.64,157.64,3050.0,141.186,141.186,140.9446,140.9446,3050.0
2017-08-29 11:55:00,157.7,157.76,157.55,157.68,3398.0,140.9983,141.0519,140.8642,140.9804,3398.0
2017-08-29 12:00:00,157.68,157.97,157.68,157.95,3617.0,140.9804,141.2397,140.9804,141.2218,3617.0
2017-08-29 12:05:00,157.93,157.97,157.92,157.97,200.0,141.2039,141.2397,141.195,141.2397,200.0
2017-08-29 12:10:00,157.98,158.02,157.92,157.99,4674.0,141.2486,141.2844,141.195,141.2576,4674.0
2017-08-29 12:15:00,157.93,157.98,157.91,157.98,500.0,141.2039,141.2486,141.186,141.2486,500.0
2017-08-29 12:20:00,158.0,158.01,157.98,157.99,2632.0,141.2665,141.2754,141.2486,141.2576,2632.0
2017-08-29 12:25:00,158.01,158.34,158.01,158.34,2378.0,141.2754,141.5705,141.2754,141.5705,2378.0
2017-08-29 12:30:00,158.33,158.48,158.33,158.38,3922.0,141.5615,141.6957,141.5615,141.6062,3922.0
2017-08-29 12:35:00,158.39,158.41,158.28,158.33,3254.0,141.6152,141.6331,141.5168,141.5615,3254.0
2017-08-29 12:40:00,158.29,158.43,158.29,158.38,2260.0,141.5258,141.651,141.5258,141.6062,2260.0
2017-08-29 12:45:00,158.34,158.34,158.22,158.23,4442.0,141.5705,141.5705,141.4632,141.4721,4442.0
2017-08-29 12:50:00,158.1,158.1,158.1,158.1,300.0,141.3559,141.3559,141.3559,141.3559,300.0
2017-08-29 12:55:00,158.03,158.12,158.03,158.12,1000.0,141.2933,141.3738,141.2933,141.3738,1000.0
2017-08-29 13:00:00,158.19,158.2,158.09,158.12,2403.0,141.4364,141.4453,141.347,141.3738,2403.0
2017-08-29 13:05:00,158.06,158.23,158.06,158.23,1770.0,141.3201,141.4721,141.3201,141.4721,1770.0
2017-08-29 13:10:00,158.25,158.26,158.24,158.24,2060.0,141.49,141.499,141.4811,141.4811,2060.0
2017-08-29 13:15:00,158.25,158.38,158.25,158.38,2382.0,141.49,141.6062,141.49,141.6062,2382.0
2017-08-29 13:20:00,158.3,158.32,158.2,158.26,1200.0,141.5347,141.5526,141.4453,141.499,1200.0
2017-08-29 13:25:00,158.22,158.4,158.02,158.4,6661.0,141.4632,141.6241,141.2844,141.6241,6661.0
2017-08-29 13:30:00,158.35,158.41,158.28,158.36,7123.0,141.5794,141.6331,141.5168,141.5884,7123.0
2017-08-29 13:35:00,158.38,158.45,158.35,158.35,1232.0,141.6062,141.6688,141.5794,141.5794,1232.0
2017-08-29 13:40:00,158.35,158.38,157.66,157.77,9208.0,141.5794,141.6062,140.9625,141.0609,9208.0
2017-08-29 13:45:00,157.67,157.73,157.3,157.45,7362.0,140.9714,141.0251,140.6406,140.7747,7362.0
2017-08-29 13:50:00,157.41,157.47,157.06,157.06,7794.0,140.739,140.7926,140.426,140.426,7794.0
2017-08-29 13:55:00,157.07,157.24,157.07,157.19,4583.0,140.435,140.587,140.435,140.5423,4583.0
2017-08-29 14:00:00,157.23,157.3,157.15,157.18,2600.0,140.578,140.6406,140.5065,140.5333,2600.0
2017-08-29 14:05:00,157.24,157.32,157.16,157.23,4989.0,140.587,140.6585,140.5155,140.578,4989.0
2017-08-29 14:10:00,157.18,157.19,156.96,157.15,4635.0,140.5333,140.5423,140.3366,140.5065,4635.0
2017-08-29 14:15:00,157.18,157.21,156.99,156.99,2501.0,140.5333,140.5602,140.3635,140.3635,2501.0
2017-08-29 14:20:00,157.03,157.1,156.7,156.84,8795.0,140.3992,140.4618,140.1042,140.2293,8795.0
2017-08-29 14:25:00,156.79,156.87,156.7,156.78,6889.0,140.1846,140.2562,140.1042,140.1757,6889.0
2017-08-29 14:30:00,156.8,156.8,156.55,156.69,9300.0,140.1936,140.1936,139.9701,140.0952,9300.0
2017-08-29 14:35:00,156.72,156.99,156.71,156.9,8601.0,140.1221,140.3635,140.1131,140.283,8601.0
2017-08-29 14:40:00,156.89,157.11,156.85,157.03,5956.0,140.2741,140.4708,140.2383,140.3992,5956.0
2017-08-29 14:45:00,156.94,157.05,156.94,157.01,6658.0,140.3188,140.4171,140.3188,140.3813,6658.0
2017-08-29 14:50:00,157.01,157.01,156.9,156.94,4542.0,140.3813,140.3813,140.283,140.3188,4542.0
2017-08-29 14:55:00,156.99,156.99,156.76,156.79,9051.0,140.3635,140.3635,140.1578,140.1846,9051.0
2017-08-29 15:00:00,156.76,156.77,156.68,156.68,12080.0,140.1578,140.1668,140.0863,140.0863,12080.0
2017-08-29 15:05:00,156.72,156.79,156.69,156.77,19077.0,140.1221,140.1846,140.0952,140.1668,19077.0
2017-08-29 15:10:00,156.73,156.78,156.69,156.72,19841.0,140.131,140.1757,140.0952,140.1221,19841.0
2017-08-29 15:15:00,156.72,156.77,156.7,156.72,13246.0,140.1221,140.1668,140.1042,140.1221,13246.0
2017-08-29 15:20:00,156.73,156.79,156.69,156.79,20042.0,140.131,140.1846,140.0952,140.1846,20042.0
2017-08-29 15:25:00,156.79,156.79,156.74,156.77,19903.0,140.1846,140.1846,140.1399,140.1668,19903.0
2017-08-29 15:30:00,156.77,156.87,156.74,156.86,30307.0,140.1668,140.2562,140.1399,140.2472,30307.0
2017-08-29 15:35:00,156.87,157.28,156.86,157.28,4134.0,140.2562,140.6227,140.2472,140.6227,4134.0
2017-08-29 15:40:00,157.28,157.49,157.21,157.46,14773.0,140.6227,140.8105,140.5602,140.7837,14773.0
2017-08-29 15:45:00,157.49,157.54,157.24,157.24,25630.0,140.8105,140.8552,140.587,140.587,25630.0
2017-08-29 15:50:00,157.24,157.27,157.14,157.25,13274.0,140.587,140.6138,140.4976,140.5959,13274.0
2017-08-29 15:55:00,157.26,157.34,157.12,157.16,27877.0,140.6049,140.6764,140.4797,140.5155,27877.0
2017-08-30 09:30:00,157.1,157.12,156.23,156.31,5566.0,140.4618,140.4797,139.684,139.7555,5566.0
2017-08-30 09:35:00,156.15,156.25,155.6,156.08,12050.0,139.6124,139.7018,139.1207,139.5498,12050.0
2017-08-30 09:40:00,156.18,156.81,156.18,156.81,2335.0,139.6392,140.2025,139.6392,140.2025,2335.0
2017-08-30 09:45:00,156.82,157.15,156.82,157.15,4673.0,140.2115,140.5065,140.2115,140.5065,4673.0
2017-08-30 09:50:00,156.88,156.98,156.87,156.91,895.0,140.2651,140.3545,140.2562,140.2919,895.0
2017-08-30 09:55:00,157.0,157.46,156.99,157.46,4614.0,140.3724,140.7837,140.3635,140.7837,4614.0
2017-08-30 10:00:00,157.46,157.51,157.31,157.51,1199.0,140.7837,140.8284,140.6496,140.8284,1199.0
2017-08-30 10:05:00,157.54,157.79,157.54,157.78,3437.0,140.8552,141.0787,140.8552,141.0698,3437.0
2017-08-30 10:10:00,157.75,158.61,157.73,158.61,10836.0,141.043,141.8119,141.0251,141.8119,10836.0
2017-08-30 10:15:00,158.61,158.94,158.35,158.64,12351.0,141.8119,142.1069,141.5794,141.8387,12351.0
2017-08-30 10:20:00,158.71,158.98,158.71,158.85,3616.0,141.9013,142.1427,141.9013,142.0265,3616.0
2017-08-30 10:25:00,158.86,158.95,158.66,158.77,5910.0,142.0354,142.1159,141.8566,141.9549,5910.0
2017-08-30 10:30:00,158.74,158.93,158.67,158.82,6895.0,141.9281,142.098,141.8655,141.9996,6895.0
2017-08-30 10:35:00,158.75,158.82,158.64,158.82,9011.0,141.9371,141.9996,141.8387,141.9996,9011.0
2017-08-30 10:40:00,158.83,159.19,158.82,159.19,4482.0,142.0086,142.3305,141.9996,142.3305,4482.0
2017-08-30 10:45:00,159.27,159.32,158.96,159.02,10259.0,142.402,142.4467,142.1248,142.1785,10259.0
2017-08-30 10:50:00,158.95,159.11,158.94,159.11,3381.0,142.1159,142.2589,142.1069,142.2589,3381.0
2017-08-30 10:55:00,159.25,159.34,159.18,159.23,3224.0,142.3841,142.4646,142.3215,142.3662,3224.0
2017-08-30 11:00:00,159.35,159.53,159.22,159.49,13402.0,142.4735,142.6345,142.3573,142.5987,13402.0
2017-08-30 11:05:00,159.54,159.85,159.54,159.77,19317.0,142.6434,142.9206,142.6434,142.849,19317.0
2017-08-30 11:10:00,159.66,160.0,159.66,160.0,7433.0,142.7507,143.0547,142.7507,143.0547,7433.0
2017-08-30 11:15:00,159.93,160.15,159.93,160.13,3395.0,142.9921,143.1888,142.9921,143.1709,3395.0
2017-08-30 11:20:00,160.15,160.15,159.96,160.11,5185.0,143.1888,143.1888,143.0189,143.153,5185.0
2017-08-30 11:25:00,160.04,160.04,159.76,159.88,3500.0,143.0904,143.0904,142.8401,142.9474,3500.0
2017-08-30 11:30:00,159.84,159.86,159.13,159.13,7954.0,142.9116,142.9295,142.2768,142.2768,7954.0
2017-08-30 11:35:00,159.13,159.14,158.86,158.94,4671.0,142.2768,142.2858,142.0354,142.1069,4671.0
2017-08-30 11:40:00,159.0,159.14,158.98,159.14,4988.0,142.1606,142.2858,142.1427,142.2858,4988.0
2017-08-30 11:45:00,159.15,159.36,159.15,159.3,2989.0,142.2947,142.4825,142.2947,142.4288,2989.0
2017-08-30 11:50:00,159.31,159.38,159.2,159.38,2903.0,142.4378,142.5003,142.3394,142.5003,2903.0
2017-08-30 11:55:00,159.39,159.41,159.27,159.35,3425.0,142.5093,142.5272,142.402,142.4735,3425.0
2017-08-30 12:00:00,159.34,159.8,159.34,159.75,12381.0,142.4646,142.8759,142.4646,142.8312,12381.0
2017-08-30 12:05:00,159.77,159.77,159.63,159.64,2735.0,142.849,142.849,142.7239,142.7328,2735.0
2017-08-30 12:10:00,159.7,159.71,159.47,159.5,2915.0,142.7864,142.7954,142.5808,142.6076,2915.0
2017-08-30 12:15:00,159.5,159.65,159.5,159.62,2325.0,142.6076,142.7417,142.6076,142.7149,2325.0
2017-08-30 12:20:00,159.58,159.62,159.53,159.55,3656.0,142.6792,142.7149,142.6345,142.6523,3656.0
2017-08-30 12:25:00,159.54,159.62,159.2,159.23,8112.0,142.6434,142.7149,142.3394,142.3662,8112.0
2017-08-30 12:30:00,159.22,159.22,159.05,159.05,2407.0,142.3573,142.3573,142.2053,142.2053,2407.0
2017-08-30 12:35:00,159.0,159.11,158.9,158.96,3999.0,142.1606,142.2589,142.0712,142.1248,3999.0
2017-08-30 12:40:00,158.95,159.12,158.95,159.12,1000.0,142.1159,142.2679,142.1159,142.2679,1000.0
2017-08-30 12:45:00,159.13,159.32,159.13,159.26,2531.0,142.2768,142.4467,142.2768,142.393,2531.0
2017-08-30 12:50:00,159.32,159.67,159.31,159.67,15338.0,142.4467,142.7596,142.4378,142.7596,15338.0
2017-08-30 12:55:00,159.71,159.81,159.55,159.55,4112.0,142.7954,142.8848,142.6523,142.6523,4112.0
2017-08-30 13:00:00,159.45,159.45,159.45,159.45,100.0,142.5629,142.5629,142.5629,142.5629,100.0
2017-08-30 13:05:00,159.59,159.73,159.59,159.68,1422.0,142.6881,142.8133,142.6881,142.7686,1422.0
2017-08-30 13:10:00,159.66,159.66,159.43,159.48,2706.0,142.7507,142.7507,142.545,142.5897,2706.0
2017-08-30 13:15:00,159.52,159.56,159.46,159.49,1400.0,142.6255,142.6613,142.5719,142.5987,1400.0
2017-08-30 13:20:00,159.48,159.66,159.48,159.51,3183.0,142.5897,142.7507,142.5897,142.6166,3183.0
2017-08-30 13:25:00,159.51,159.69,159.5,159.56,2779.0,142.6166,142.7775,142.6076,142.6613,2779.0
2017-08-30 13:30:00,159.47,159.47,159.32,159.32,1330.0,142.5808,142.5808,142.4467,142.4467,1330.0
2017-08-30 13:35:00,159.24,159.3,159.24,159.29,509.0,142.3752,142.4288,142.3752,142.4199,509.0
2017-08-30 13:40:00,159.22,159.33,159.22,159.25,3105.0,142.3573,142.4556,142.3573,142.3841,3105.0
2017-08-30 13:45:00,159.24,159.37,159.24,159.33,1800.0,142.3752,142.4914,142.3752,142.4556,1800.0
2017-08-30 13:50:00,159.39,159.61,159.38,159.61,1100.0,142.5093,142.706,142.5003,142.706,1100.0
2017-08-30 13:55:00,159.61,159.78,159.57,159.78,3180.0,142.706,142.858,142.6702,142.858,3180.0
2017-08-30 14:00:00,159.74,159.78,159.64,159.78,4700.0,142.8222,142.858,142.7328,142.858,4700.0
2017-08-30 14:05:00,159.78,159.93,159.73,159.75,8379.0,142.858,142.9921,142.8133,142.8312,8379.0
2017-08-30 14:10:00,159.78,159.83,159.73,159.73,3300.0,142.858,142.9027,142.8133,142.8133,3300.0
2017-08-30 14:15:00,159.79,159.83,159.74,159.81,5222.0,142.8669,142.9027,142.8222,142.8848,5222.0
2017-08-30 14:20:00,159.76,159.85,159.76,159.8,2661.0,142.8401,142.9206,142.8401,142.8759,2661.0
2017-08-30 14:25:00,159.79,160.02,159.79,159.93,3393.0,142.8669,143.0726,142.8669,142.9921,3393.0
2017-08-30 14:30:00,160.0,160.02,159.87,159.98,3566.0,143.0547,143.0726,142.9384,143.0368,3566.0
2017-08-30 14:35:00,159.99,160.01,159.89,159.9,7758.0,143.0457,143.0636,142.9563,142.9653,7758.0
2017-08-30 14:40:00,159.86,159.86,159.7,159.7,4295.0,142.9295,142.9295,142.7864,142.7864,4295.0
2017-08-30 14:45:00,159.68,159.68,159.6,159.66,3572.0,142.7686,142.7686,142.697,142.7507,3572.0
2017-08-30 14:50:00,159.68,159.71,159.62,159.7,1000.0,142.7686,142.7954,142.7149,142.7864,1000.0
2017-08-30 14:55:00,159.7,159.93,159.7,159.87,5505.0,142.7864,142.9921,142.7864,142.9384,5505.0
2017-08-30 15:00:00,159.84,159.87,159.72,159.72,6814.0,142.9116,142.9384,142.8043,142.8043,6814.0
2017-08-30 15:05:00,159.7,159.85,159.7,159.85,3000.0,142.7864,142.9206,142.7864,142.9206,3000.0
2017-08-30 15:10:00,159.83,159.89,159.82,159.89,3494.0,142.9027,142.9563,142.8937,142.9563,3494.0
2017-08-30 15:15:00,159.87,159.92,159.86,159.9,5248.0,142.9384,142.9831,142.9295,142.9653,5248.0
2017-08-30 15:20:00,159.9,159.96,159.89,159.89,5694.0,142.9653,143.0189,142.9563,142.9563,5694.0
2017-08-30 15:25:00,159.88,159.88,159.79,159.85,4908.0,142.9474,142.9474,142.8669,142.9206,4908.0
2017-08-30 15:30:00,159.78,159.85,159.77,159.82,7235.0,142.858,142.9206,142.849,142.8937,7235.0
2017-08-30 15:35:00,159.84,159.91,159.65,159.66,8020.0,142.9116,142.9742,142.7417,142.7507,8020.0
2017-08-30 15:40:00,159.58,159.58,159.33,159.42,10043.0,142.6792,142.6792,142.4556,142.5361,10043.0
2017-08-30 15:45:00,159.46,159.5,159.35,159.42,20114.0,142.5719,142.6076,142.4735,142.5361,20114.0
2017-08-30 15:50:00,159.42,159.54,159.39,159.54,8399.0,142.5361,142.6434,142.5093,142.6434,8399.0
2017-08-30 15:55:00,159.49,159.77,159.38,159.64,45352.0,142.5987,142.849,142.5003,142.7328,45352.0
2017-08-31 09:30:00,160.88,161.01,160.08,160.68,7922.0,143.8415,143.9577,143.1262,143.6627,7922.0
2017-08-31 09:35:00,160.43,160.77,159.93,160.0,16400.0,143.4391,143.7431,142.9921,143.0547,16400.0
2017-08-31 09:40:00,159.75,160.18,159.51,160.18,3800.0,142.8312,143.2156,142.6166,143.2156,3800.0
2017-08-31 09:45:00,160.12,160.17,159.83,159.9,9590.0,143.162,143.2067,142.9027,142.9653,9590.0
2017-08-31 09:50:00,160.09,160.23,159.54,159.63,14641.0,143.1351,143.2603,142.6434,142.7239,14641.0
2017-08-31 09:55:00,159.83,160.15,159.82,159.99,11300.0,142.9027,143.1888,142.8937,143.0457,11300.0
2017-08-31 10:00:00,159.99,160.46,159.91,160.36,12147.0,143.0457,143.466,142.9742,143.3766,12147.0
2017-08-31 10:05:00,160.36,161.09,160.3,161.06,13649.0,143.3766,144.0292,143.3229,144.0024,13649.0
2017-08-31 10:10:00,161.09,161.12,160.98,161.11,9700.0,144.0292,144.0561,143.9309,144.0471,9700.0
2017-08-31 10:15:00,161.01,161.06,160.38,160.73,14584.0,143.9577,144.0024,143.3944,143.7074,14584.0
2017-08-31 10:20:00,160.76,160.9,160.52,160.69,4831.0,143.7342,143.8594,143.5196,143.6716,4831.0
2017-08-31 10:25:00,160.72,160.94,160.69,160.69,3864.0,143.6984,143.8951,143.6716,143.6716,3864.0
2017-08-31 10:30:00,160.78,160.87,160.56,160.8,3014.0,143.7521,143.8325,143.5554,143.77,3014.0
2017-08-31 10:35:00,160.93,161.0,160.79,160.86,4200.0,143.8862,143.9488,143.761,143.8236,4200.0
2017-08-31 10:40:00,160.88,161.02,160.79,160.86,4206.0,143.8415,143.9667,143.761,143.8236,4206.0
2017-08-31 10:45:00,161.0,161.0,160.76,160.76,3220.0,143.9488,143.9488,143.7342,143.7342,3220.0
2017-08-31 10:50:00,160.84,161.03,160.78,161.03,3030.0,143.8057,143.9756,143.7521,143.9756,3030.0
2017-08-31 10:55:00,161.02,161.05,160.84,160.9,7100.0,143.9667,143.9935,143.8057,143.8594,7100.0
2017-08-31 11:00:00,161.0,161.07,160.9,161.07,3604.0,143.9488,144.0114,143.8594,144.0114,3604.0
2017-08-31 11:05:00,161.06,161.2,160.93,161.2,5694.0,144.0024,144.1276,143.8862,144.1276,5694.0
2017-08-31 11:10:00,161.02,161.2,161.01,161.16,1558.0,143.9667,144.1276,143.9577,144.0918,1558.0
2017-08-31 11:15:00,161.13,161.3,161.03,161.3,4900.0,144.065,144.217,143.9756,144.217,4900.0
2017-08-31 11:20:00,161.25,161.55,161.18,161.55,3114.0,144.1723,144.4405,144.1097,144.4405,3114.0
2017-08-31 11:25:00,161.55,161.65,161.48,161.65,1500.0,144.4405,144.5299,144.3779,144.5299,1500.0
2017-08-31 11:30:00,161.75,162.05,161.7,162.04,5461.0,144.6193,144.8876,144.5746,144.8786,5461.0
2017-08-31 11:35:00,162.04,162.49,161.98,162.49,3800.0,144.8786,145.281,144.825,145.281,3800.0
2017-08-31 11:40:00,162.55,162.77,162.07,162.13,16700.0,145.3346,145.5313,144.9054,144.9591,16700.0
2017-08-31 11:45:00,162.14,162.41,162.14,162.31,1807.0,144.968,145.2094,144.968,145.12,1807.0
2017-08-31 11:50:00,162.29,162.79,162.18,162.79,4638.0,145.1021,145.5492,145.0038,145.5492,4638.0
2017-08-31 11:55:00,162.62,162.68,162.53,162.58,6500.0,145.3972,145.4508,145.3167,145.3614,6500.0
2017-08-31 12:00:00,162.65,162.87,162.65,162.71,6500.0,145.424,145.6207,145.424,145.4777,6500.0
2017-08-31 12:05:00,162.78,162.89,162.7,162.75,3500.0,145.5403,145.6386,145.4687,145.5134,3500.0
2017-08-31 12:10:00,162.82,162.82,162.7,162.78,2613.0,145.576,145.576,145.4687,145.5403,2613.0
2017-08-31 12:15:00,162.84,162.86,162.74,162.86,2000.0,145.5939,145.6118,145.5045,145.6118,2000.0
2017-08-31 12:20:00,162.89,163.2,162.89,163.2,4113.0,145.6386,145.9158,145.6386,145.9158,4113.0
2017-08-31 12:25:00,163.25,163.25,163.06,163.11,4699.0,145.9605,145.9605,145.7906,145.8353,4699.0
2017-08-31 12:30:00,163.11,163.11,162.52,162.65,4030.0,145.8353,145.8353,145.3078,145.424,4030.0
2017-08-31 12:35:00,162.72,162.78,162.72,162.74,1100.0,145.4866,145.5403,145.4866,145.5045,1100.0
2017-08-31 12:40:00,162.73,162.79,162.61,162.61,4688.0,145.4955,145.5492,145.3883,145.3883,4688.0
2017-08-31 12:45:00,162.66,162.66,162.41,162.43,959.0,145.433,145.433,145.2094,145.2273,959.0
2017-08-31 12:50:00,162.36,162.71,162.36,162.53,4499.0,145.1647,145.4777,145.1647,145.3167,4499.0
2017-08-31 12:55:00,162.74,162.84,162.68,162.81,3430.0,145.5045,145.5939,145.4508,145.5671,3430.0
2017-08-31 13:00:00,162.75,162.78,162.45,162.59,4991.0,145.5134,145.5403,145.2452,145.3704,4991.0
2017-08-31 13:05:00,162.56,162.67,162.56,162.6,2093.0,145.3436,145.4419,145.3436,145.3793,2093.0
2017-08-31 13:10:00,162.56,162.73,162.56,162.73,1000.0,145.3436,145.4955,145.3436,145.4955,1000.0
2017-08-31 13:15:00,162.73,162.79,162.67,162.79,2475.0,145.4955,145.5492,145.4419,145.5492,2475.0
2017-08-31 13:20:00,162.79,162.83,162.71,162.78,3800.0,145.5492,145.585,145.4777,145.5403,3800.0
2017-08-31 13:25:00,162.79,162.86,162.45,162.54,5287.0,145.5492,145.6118,145.2452,145.3257,5287.0
2017-08-31 13:30:00,162.55,162.59,162.41,162.53,5677.0,145.3346,145.3704,145.2094,145.3167,5677.0
2017-08-31 13:35:00,162.54,162.54,162.35,162.35,1500.0,145.3257,145.3257,145.1558,145.1558,1500.0
2017-08-31 13:40:00,162.3,162.33,162.28,162.28,1500.0,145.1111,145.1379,145.0932,145.0932,1500.0
2017-08-31 13:45:00,162.28,162.36,162.26,162.36,3505.0,145.0932,145.1647,145.0753,145.1647,3505.0
2017-08-31 13:50:00,162.38,162.4,162.32,162.4,3092.0,145.1826,145.2005,145.129,145.2005,3092.0
2017-08-31 13:55:00,162.34,162.42,162.23,162.25,4950.0,145.1469,145.2184,145.0485,145.0664,4950.0
2017-08-31 14:00:00,162.22,162.22,162.02,162.03,4153.0,145.0396,145.0396,144.8607,144.8697,4153.0
2017-08-31 14:05:00,162.03,162.03,161.74,161.74,4251.0,144.8697,144.8697,144.6104,144.6104,4251.0
2017-08-31 14:10:00,161.76,161.86,161.76,161.85,4412.0,144.6283,144.7177,144.6283,144.7087,4412.0
2017-08-31 14:15:00,161.78,161.85,161.76,161.79,5913.0,144.6462,144.7087,144.6283,144.6551,5913.0
2017-08-31 14:20:00,161.84,161.87,161.74,161.85,6667.0,144.6998,144.7266,144.6104,144.7087,6667.0
2017-08-31 14:25:00,161.81,162.01,161.81,161.96,3018.0,144.673,144.8518,144.673,144.8071,3018.0
2017-08-31 14:30:00,161.95,162.14,161.95,162.14,3079.0,144.7982,144.968,144.7982,144.968,3079.0
2017-08-31 14:35:00,162.14,162.14,161.99,162.0,2200.0,144.968,144.968,144.8339,144.8429,2200.0
2017-08-31 14:40:00,161.98,162.08,161.91,161.97,8008.0,144.825,144.9144,144.7624,144.816,8008.0
2017-08-31 14:45:00,161.99,162.17,161.98,162.15,4748.0,144.8339,144.9949,144.825,144.977,4748.0
2017-08-31 14:50:00,162.17,162.35,162.17,162.31,6010.0,144.9949,145.1558,144.9949,145.12,6010.0
2017-08-31 14:55:00,162.27,162.32,162.16,162.16,7652.0,145.0843,145.129,144.9859,144.9859,7652.0
2017-08-31 15:00:00,162.25,162.35,162.2,162.3,3919.0,145.0664,145.1558,145.0217,145.1111,3919.0
2017-08-31 15:05:00,162.38,162.39,162.28,162.3,3822.0,145.1826,145.1916,145.0932,145.1111,3822.0
2017-08-31 15:10:00,162.32,162.33,162.22,162.32,4670.0,145.129,145.1379,145.0396,145.129,4670.0
2017-08-31 15:15:00,162.31,162.44,162.23,162.4,6150.0,145.12,145.2363,145.0485,145.2005,6150.0
2017-08-31 15:20:00,162.46,162.52,162.41,162.49,3500.0,145.2541,145.3078,145.2094,145.281,3500.0
2017-08-31 15:25:00,162.52,162.59,162.44,162.44,7919.0,145.3078,145.3704,145.2363,145.2363,7919.0
2017-08-31 15:30:00,162.45,162.48,162.36,162.39,10700.0,145.2452,145.272,145.1647,145.1916,10700.0
2017-08-31 15:35:00,162.39,162.75,162.35,162.67,10139.0,145.1916,145.5134,145.1558,145.4419,10139.0
2017-08-31 15:40:00,162.67,162.68,162.55,162.59,11625.0,145.4419,145.4508,145.3346,145.3704,11625.0
2017-08-31 15:45:00,162.59,162.61,162.5,162.58,30824.0,145.3704,145.3883,145.2899,145.3614,30824.0
2017-08-31 15:50:00,162.62,162.65,162.53,162.59,14080.0,145.3972,145.424,145.3167,145.3704,14080.0
2017-08-31 15:55:00,162.6,162.74,162.43,162.58,49438.0,145.3793,145.5045,145.2273,145.3614,49438.0
2017-09-01 09:30:00,162.56,162.98,162.26,162.27,11773.0,145.3436,145.7191,145.0753,145.0843,11773.0
2017-09-01 09:35:00,162.42,162.77,162.35,162.51,2343.0,145.2184,145.5313,145.1558,145.2988,2343.0
2017-09-01 09:40:00,162.61,163.87,162.61,163.69,6778.0,145.3883,146.5148,145.3883,146.3539,6778.0
2017-09-01 09:45:00,163.68,163.99,163.49,163.5,5328.0,146.3449,146.6221,146.1751,146.184,5328.0
2017-09-01 09:50:00,163.88,164.11,163.37,163.37,8198.0,146.5238,146.7294,146.0678,146.0678,8198.0
2017-09-01 09:55:00,163.45,163.53,163.34,163.41,6600.0,146.1393,146.2108,146.0409,146.1035,6600.0
2017-09-01 10:00:00,163.46,163.59,163.46,163.5,2407.0,146.1482,146.2645,146.1482,146.184,2407.0
2017-09-01 10:05:00,163.52,163.87,163.52,163.84,2500.0,146.2019,146.5148,146.2019,146.488,2500.0
2017-09-01 10:10:00,163.93,163.96,163.71,163.81,3983.0,146.5685,146.5953,146.3718,146.4612,3983.0
2017-09-01 10:15:00,163.81,164.7,163.68,164.68,10617.0,146.4612,147.2569,146.3449,147.239,10617.0
2017-09-01 10:20:00,164.49,164.67,164.29,164.38,3200.0,147.0691,147.2301,146.8903,146.9708,3200.0
2017-09-01 10:25:00,164.27,164.31,164.14,164.14,2600.0,146.8724,146.9082,146.7562,146.7562,2600.0
2017-09-01 10:30:00,164.14,164.97,164.14,164.61,8207.0,146.7562,147.4983,146.7562,147.1764,8207.0
2017-09-01 10:35:00,164.79,164.86,164.5,164.62,2750.0,147.3374,147.4,147.0781,147.1854,2750.0
2017-09-01 10:40:00,164.53,164.59,164.34,164.47,5623.0,147.1049,147.1586,146.935,147.0513,5623.0
2017-09-01 10:45:00,164.47,164.58,164.31,164.32,7749.0,147.0513,147.1496,146.9082,146.9172,7749.0
2017-09-01 10:50:00,164.38,164.38,164.19,164.28,7624.0,146.9708,146.9708,146.8009,146.8814,7624.0
2017-09-01 10:55:00,164.32,164.44,164.19,164.38,10336.0,146.9172,147.0244,146.8009,146.9708,10336.0
2017-09-01 11:00:00,164.43,164.89,164.43,164.81,4367.0,147.0155,147.4268,147.0155,147.3553,4367.0
2017-09-01 11:05:00,164.67,164.7,164.56,164.62,3900.0,147.2301,147.2569,147.1317,147.1854,3900.0
2017-09-01 11:10:00,164.66,164.89,164.53,164.88,4680.0,147.2211,147.4268,147.1049,147.4178,4680.0
2017-09-01 11:15:00,164.84,165.6,164.77,165.6,6456.0,147.3821,148.0616,147.3195,148.0616,6456.0
2017-09-01 11:20:00,165.27,165.35,165.01,165.16,6202.0,147.7665,147.8381,147.5341,147.6682,6202.0
2017-09-01 11:25:00,165.11,165.24,165.03,165.2,4222.0,147.6235,147.7397,147.552,147.704,4222.0
2017-09-01 11:30:00,165.09,165.47,165.04,165.47,6200.0,147.6056,147.9454,147.5609,147.9454,6200.0
2017-09-01 11:35:00,165.45,165.48,165.25,165.25,4870.0,147.9275,147.9543,147.7487,147.7487,4870.0
2017-09-01 11:40:00,165.23,165.42,165.23,165.33,3185.0,147.7308,147.9007,147.7308,147.8202,3185.0
2017-09-01 11:45:00,165.32,165.57,165.27,165.51,1800.0,147.8112,148.0348,147.7665,147.9811,1800.0
2017-09-01 11:50:00,165.51,165.64,165.41,165.49,8388.0,147.9811,148.0974,147.8917,147.9632,8388.0
2017-09-01 11:55:00,165.4,165.47,165.01,165.21,6208.0,147.8828,147.9454,147.5341,147.7129,6208.0
2017-09-01 12:00:00,165.1,165.22,165.1,165.17,6388.0,147.6145,147.7218,147.6145,147.6771,6388.0
2017-09-01 12:05:00,165.17,165.31,165.09,165.3,3968.0,147.6771,147.8023,147.6056,147.7934,3968.0
2017-09-01 12:10:00,165.24,165.34,165.24,165.32,4318.0,147.7397,147.8291,147.7397,147.8112,4318.0
2017-09-01 12:15:00,165.31,165.35,165.16,165.17,5900.0,147.8023,147.8381,147.6682,147.6771,5900.0
2017-09-01 12:20:00,165.22,165.33,165.13,165.31,8691.0,147.7218,147.8202,147.6414,147.8023,8691.0
2017-09-01 12:25:00,165.39,165.69,165.39,165.67,6556.0,147.8738,148.1421,147.8738,148.1242,6556.0
2017-09-01 12:30:00,165.69,165.76,165.59,165.61,6329.0,148.1421,148.2046,148.0526,148.0705,6329.0
2017-09-01 12:35:00,165.65,165.74,165.62,165.71,3300.0,148.1063,148.1868,148.0795,148.1599,3300.0
2017-09-01 12:40:00,165.66,165.7,165.43,165.52,12112.0,148.1152,148.151,147.9096,147.9901,12112.0
2017-09-01 12:45:00,165.56,165.59,165.28,165.28,7898.0,148.0258,148.0526,147.7755,147.7755,7898.0
2017-09-01 12:50:00,165.27,165.31,165.03,165.05,3200.0,147.7665,147.8023,147.552,147.5698,3200.0
2017-09-01 12:55:00,165.05,165.15,165.0,165.0,4702.0,147.5698,147.6592,147.5251,147.5251,4702.0
2017-09-01 13:00:00,165.0,165.07,164.89,164.94,3676.0,147.5251,147.5877,147.4268,147.4715,3676.0
2017-09-01 13:05:00,164.97,164.98,164.8,164.8,1600.0,147.4983,147.5073,147.3463,147.3463,1600.0
2017-09-01 13:10:00,164.8,164.89,164.62,164.62,8513.0,147.3463,147.4268,147.1854,147.1854,8513.0
2017-09-01 13:15:00,164.62,164.8,164.62,164.78,2935.0,147.1854,147.3463,147.1854,147.3284,2935.0
2017-09-01 13:20:00,164.75,164.75,164.67,164.69,2550.0,147.3016,147.3016,147.2301,147.248,2550.0
2017-09-01 13:25:00,164.69,164.77,164.55,164.62,4057.0,147.248,147.3195,147.1228,147.1854,4057.0
2017-09-01 13:30:00,164.62,164.69,164.52,164.63,3076.0,147.1854,147.248,147.096,147.1943,3076.0
2017-09-01 13:35:00,164.63,164.65,164.48,164.48,2845.0,147.1943,147.2122,147.0602,147.0602,2845.0
2017-09-01 13:40:00,164.55,164.7,164.55,164.67,3400.0,147.1228,147.2569,147.1228,147.2301,3400.0
2017-09-01 13:45:00,164.66,165.0,164.66,165.0,2028.0,147.2211,147.5251,147.2211,147.5251,2028.0
2017-09-01 13:50:00,165.0,165.12,164.96,165.11,4527.0,147.5251,147.6324,147.4894,147.6235,4527.0
2017-09-01 13:55:00,165.1,165.11,164.98,165.05,4582.0,147.6145,147.6235,147.5073,147.5698,4582.0
2017-09-01 14:00:00,165.06,165.1,164.98,165.05,3300.0,147.5788,147.6145,147.5073,147.5698,3300.0
2017-09-01 14:05:00,165.08,165.09,164.79,164.79,5140.0,147.5967,147.6056,147.3374,147.3374,5140.0
2017-09-01 14:10:00,164.77,164.81,164.54,164.7,5475.0,147.3195,147.3553,147.1139,147.2569,5475.0
2017-09-01 14:15:00,164.68,164.74,164.5,164.55,4550.0,147.239,147.2927,147.0781,147.1228,4550.0
2017-09-01 14:20:00,164.51,164.78,164.5,164.74,5515.0,147.087,147.3284,147.0781,147.2927,5515.0
2017-09-01 14:25:00,164.77,164.83,164.68,164.75,4593.0,147.3195,147.3731,147.239,147.3016,4593.0
2017-09-01 14:30:00,164.73,164.73,164.31,164.36,3620.0,147.2837,147.2837,146.9082,146.9529,3620.0
2017-09-01 14:35:00,164.34,164.46,164.24,164.46,6516.0,146.935,147.0423,146.8456,147.0423,6516.0
2017-09-01 14:40:00,164.46,164.46,164.25,164.3,4100.0,147.0423,147.0423,146.8546,146.8993,4100.0
2017-09-01 14:45:00,164.29,164.37,164.19,164.37,8313.0,146.8903,146.9619,146.8009,146.9619,8313.0
2017-09-01 14:50:00,164.43,164.47,164.33,164.35,3240.0,147.0155,147.0513,146.9261,146.944,3240.0
2017-09-01 14:55:00,164.32,164.56,164.17,164.52,11182.0,146.9172,147.1317,146.783,147.096,11182.0
2017-09-01 15:00:00,164.52,164.55,164.45,164.55,3574.0,147.096,147.1228,147.0334,147.1228,3574.0
2017-09-01 15:05:00,164.6,164.6,164.4,164.4,3328.0,147.1675,147.1675,146.9887,146.9887,3328.0
2017-09-01 15:10:00,164.45,164.47,164.34,164.47,3766.0,147.0334,147.0513,146.935,147.0513,3766.0
2017-09-01 15:15:00,164.47,164.55,164.42,164.47,5609.0,147.0513,147.1228,147.0066,147.0513,5609.0
2017-09-01 15:20:00,164.48,164.48,164.38,164.4,5114.0,147.0602,147.0602,146.9708,146.9887,5114.0
2017-09-01 15:25:00,164.42,164.44,164.3,164.4,6929.0,147.0066,147.0244,146.8993,146.9887,6929.0
2017-09-01 15:30:00,164.36,164.36,164.25,164.35,6052.0,146.9529,146.9529,146.8546,146.944,6052.0
2017-09-01 15:35:00,164.33,164.34,164.25,164.25,8219.0,146.9261,146.935,146.8546,146.8546,8219.0
2017-09-01 15:40:00,164.28,164.45,164.27,164.39,8799.0,146.8814,147.0334,146.8724,146.9797,8799.0
2017-09-01 15:45:00,164.39,164.39,164.09,164.2,15874.0,146.9797,146.9797,146.7115,146.8099,15874.0
2017-09-01 15:50:00,164.17,164.21,164.06,164.08,10404.0,146.783,146.8188,146.6847,146.7026,10404.0
2017-09-01 15:55:00,164.06,164.06,163.76,163.81,30329.0,146.6847,146.6847,146.4165,146.4612,30329.0
2017-09-05 09:30:00,163.81,165.1,163.5,164.35,13154.0,146.4612,147.6145,146.184,146.944,13154.0
2017-09-05 09:35:00,164.35,164.61,163.81,164.57,5400.0,146.944,147.1764,146.4612,147.1407,5400.0
2017-09-05 09:40:00,164.21,164.44,163.27,163.49,18757.0,146.8188,147.0244,145.9784,146.1751,18757.0
2017-09-05 09:45:00,163.64,163.64,162.88,162.99,9878.0,146.3092,146.3092,145.6297,145.728,9878.0
2017-09-05 09:50:00,162.97,163.11,162.63,162.71,5805.0,145.7101,145.8353,145.4061,145.4777,5805.0
2017-09-05 09:55:00,162.67,163.47,162.67,162.9,8756.0,145.4419,146.1572,145.4419,145.6475,8756.0
2017-09-05 10:00:00,163.06,163.2,162.92,163.13,5707.0,145.7906,145.9158,145.6654,145.8532,5707.0
2017-09-05 10:05:00,163.02,163.24,162.69,162.95,13233.0,145.7548,145.9515,145.4598,145.6922,13233.0
2017-09-05 10:10:00,162.94,163.34,162.94,163.31,6170.0,145.6833,146.0409,145.6833,146.0141,6170.0
2017-09-05 10:15:00,163.13,163.87,163.11,163.64,7089.0,145.8532,146.5148,145.8353,146.3092,7089.0
2017-09-05 10:20:00,163.73,163.73,163.09,163.23,3474.0,146.3896,146.3896,145.8174,145.9426,3474.0
2017-09-05 10:25:00,163.22,163.33,163.06,163.21,5884.0,145.9337,146.032,145.7906,145.9247,5884.0
2017-09-05 10:30:00,163.2,163.5,163.17,163.4,3070.0,145.9158,146.184,145.8889,146.0946,3070.0
2017-09-05 10:35:00,163.5,163.61,163.35,163.35,3911.0,146.184,146.2823,146.0499,146.0499,3911.0
2017-09-05 10:40:00,163.33,163.33,163.04,163.27,3600.0,146.032,146.032,145.7727,145.9784,3600.0
2017-09-05 10:45:00,163.15,163.2,162.88,162.88,8167.0,145.8711,145.9158,145.6297,145.6297,8167.0
2017-09-05 10:50:00,162.87,163.3,162.87,163.06,5805.0,145.6207,146.0052,145.6207,145.7906,5805.0
2017-09-05 10:55:00,163.06,163.06,163.0,163.05,3334.0,145.7906,145.7906,145.737,145.7817,3334.0
2017-09-05 11:00:00,163.02,163.31,162.97,163.31,8703.0,145.7548,146.0141,145.7101,146.0141,8703.0
2017-09-05 11:05:00,163.31,163.74,163.13,163.74,4067.0,146.0141,146.3986,145.8532,146.3986,4067.0
2017-09-05 11:10:00,163.41,163.79,163.41,163.78,3300.0,146.1035,146.4433,146.1035,146.4343,3300.0
2017-09-05 11:15:00,163.81,163.91,163.58,163.58,5830.0,146.4612,146.5506,146.2555,146.2555,5830.0
2017-09-05 11:20:00,163.62,163.77,163.56,163.77,3039.0,146.2913,146.4254,146.2376,146.4254,3039.0
2017-09-05 11:25:00,163.83,164.0,163.77,164.0,3100.0,146.479,146.631,146.4254,146.631,3100.0
2017-09-05 11:30:00,163.94,164.06,163.91,163.96,3336.0,146.5774,146.6847,146.5506,146.5953,3336.0
2017-09-05 11:35:00,163.91,163.98,163.82,163.84,2350.0,146.5506,146.6132,146.4701,146.488,2350.0
2017-09-05 11:40:00,163.82,163.86,163.64,163.7,1400.0,146.4701,146.5059,146.3092,146.3628,1400.0
2017-09-05 11:45:00,163.65,163.67,163.34,163.5,4916.0,146.3181,146.336,146.0409,146.184,4916.0
2017-09-05 11:50:00,163.55,163.57,163.45,163.48,2458.0,146.2287,146.2466,146.1393,146.1661,2458.0
2017-09-05 11:55:00,163.52,163.78,163.37,163.78,3214.0,146.2019,146.4343,146.0678,146.4343,3214.0
2017-09-05 12:00:00,163.78,163.78,163.48,163.48,3100.0,146.4343,146.4343,146.1661,146.1661,3100.0
2017-09-05 12:05:00,163.51,163.65,163.47,163.5,3000.0,146.1929,146.3181,146.1572,146.184,3000.0
2017-09-05 12:10:00,163.55,163.68,163.5,163.56,3400.0,146.2287,146.3449,146.184,146.2376,3400.0
2017-09-05 12:15:00,163.61,163.83,163.57,163.83,1800.0,146.2823,146.479,146.2466,146.479,1800.0
2017-09-05 12:20:00,163.81,164.04,163.81,164.02,6580.0,146.4612,146.6668,146.4612,146.6489,6580.0
2017-09-05 12:25:00,163.97,164.02,163.76,163.76,4200.0,146.6042,146.6489,146.4165,146.4165,4200.0
2017-09-05 12:30:00,163.64,163.66,163.37,163.44,3325.0,146.3092,146.3271,146.0678,146.1304,3325.0
2017-09-05 12:35:00,163.36,163.44,163.19,163.19,1905.0,146.0588,146.1304,145.9068,145.9068,1905.0
2017-09-05 12:40:00,163.2,163.2,163.0,163.17,3586.0,145.9158,145.9158,145.737,145.8889,3586.0
2017-09-05 12:45:00,163.13,163.21,163.06,163.19,1200.0,145.8532,145.9247,145.7906,145.9068,1200.0
2017-09-05 12:50:00,163.21,163.35,163.12,163.21,5500.0,145.9247,146.0499,145.8442,145.9247,5500.0
2017-09-05 12:55:00,163.21,163.36,163.18,163.27,3788.0,145.9247,146.0588,145.8979,145.9784,3788.0
2017-09-05 13:00:00,163.28,163.29,162.88,162.95,21530.0,145.9873,145.9962,145.6297,145.6922,21530.0
2017-09-05 13:05:00,162.95,162.98,162.43,162.49,6800.0,145.6922,145.7191,145.2273,145.281,6800.0
2017-09-05 13:10:00,162.48,162.48,162.21,162.24,2300.0,145.272,145.272,145.0306,145.0574,2300.0
2017-09-05 13:15:00,162.18,162.3,162.08,162.3,5315.0,145.0038,145.1111,144.9144,145.1111,5315.0
2017-09-05 13:20:00,162.38,162.46,162.28,162.4,2600.0,145.1826,145.2541,145.0932,145.2005,2600.0
2017-09-05 13:25:00,162.34,162.4,162.26,162.34,3100.0,145.1469,145.2005,145.0753,145.1469,3100.0
2017-09-05 13:30:00,162.36,162.38,162.09,162.09,3464.0,145.1647,145.1826,144.9233,144.9233,3464.0
2017-09-05 13:35:00,162.07,162.3,162.03,162.28,10001.0,144.9054,145.1111,144.8697,145.0932,10001.0
2017-09-05 13:40:00,162.33,162.45,162.28,162.45,6500.0,145.1379,145.2452,145.0932,145.2452,6500.0
2017-09-05 13:45:00,162.43,162.5,162.29,162.31,4370.0,145.2273,145.2899,145.1021,145.12,4370.0
2017-09-05 13:50:00,162.3,162.46,162.28,162.45,4818.0,145.1111,145.2541,145.0932,145.2452,4818.0
2017-09-05 13:55:00,162.44,162.44,162.0,162.0,3200.0,145.2363,145.2363,144.8429,144.8429,3200.0
2017-09-05 14:00:00,162.07,162.46,162.06,162.43,3536.0,144.9054,145.2541,144.8965,145.2273,3536.0
2017-09-05 14:05:00,162.49,162.49,162.18,162.2,3442.0,145.281,145.281,145.0038,145.0217,3442.0
2017-09-05 14:10:00,162.22,162.27,162.03,162.05,4885.0,145.0396,145.0843,144.8697,144.8876,4885.0
2017-09-05 14:15:00,162.1,162.1,161.79,161.88,3100.0,144.9323,144.9323,144.6551,144.7356,3100.0
2017-09-05 14:20:00,161.94,162.19,161.86,162.09,13571.0,144.7892,145.0127,144.7177,144.9233,13571.0
2017-09-05 14:25:00,162.13,162.32,162.09,162.25,5358.0,144.9591,145.129,144.9233,145.0664,5358.0
2017-09-05 14:30:00,162.17,162.25,162.08,162.12,5400.0,144.9949,145.0664,144.9144,144.9502,5400.0
2017-09-05 14:35:00,162.06,162.23,162.04,162.06,10967.0,144.8965,145.0485,144.8786,144.8965,10967.0
2017-09-05 14:40:00,162.02,162.07,161.57,161.7,5162.0,144.8607,144.9054,144.4584,144.5746,5162.0
2017-09-05 14:45:00,161.58,161.75,161.58,161.71,4104.0,144.4673,144.6193,144.4673,144.5836,4104.0
2017-09-05 14:50:00,161.65,161.8,161.65,161.75,7830.0,144.5299,144.664,144.5299,144.6193,7830.0
2017-09-05 14:55:00,161.73,161.83,161.7,161.83,3658.0,144.6015,144.6909,144.5746,144.6909,3658.0
2017-09-05 15:00:00,161.76,161.83,161.56,161.59,11972.0,144.6283,144.6909,144.4495,144.4763,11972.0
2017-09-05 15:05:00,161.56,161.61,161.36,161.54,6151.0,144.4495,144.4942,144.2706,144.4316,6151.0
2017-09-05 15:10:00,161.58,161.6,161.49,161.56,4500.0,144.4673,144.4852,144.3869,144.4495,4500.0
2017-09-05 15:15:00,161.58,161.65,161.53,161.56,3605.0,144.4673,144.5299,144.4226,144.4495,3605.0
2017-09-05 15:20:00,161.55,161.8,161.48,161.8,10690.0,144.4405,144.664,144.3779,144.664,10690.0
2017-09-05 15:25:00,161.83,161.91,161.75,161.86,6200.0,144.6909,144.7624,144.6193,144.7177,6200.0
2017-09-05 15:30:00,161.93,161.99,161.87,161.89,8200.0,144.7803,144.8339,144.7266,144.7445,8200.0
2017-09-05 15:35:00,161.88,161.9,161.6,161.66,8697.0,144.7356,144.7535,144.4852,144.5389,8697.0
2017-09-05 15:40:00,161.66,161.67,161.56,161.63,10949.0,144.5389,144.5478,144.4495,144.512,10949.0
2017-09-05 15:45:00,161.61,161.63,161.34,161.5,16456.0,144.4942,144.512,144.2528,144.3958,16456.0
2017-09-05 15:50:00,161.5,161.52,161.39,161.42,16758.0,144.3958,144.4137,144.2975,144.3243,16758.0
2017-09-05 15:55:00,161.42,161.47,161.28,161.36,27598.0,144.3243,144.369,144.1991,144.2706,27598.0
2017-09-06 09:30:00,162.7,163.53,162.62,163.2,7985.0,145.4687,146.2108,145.3972,145.9158,7985.0
2017-09-06 09:35:00,163.51,163.84,163.22,163.83,19900.0,146.1929,146.488,145.9337,146.479,19900.0
2017-09-06 09:40:00,163.83,163.87,163.46,163.87,6924.0,146.479,146.5148,146.1482,146.5148,6924.0
2017-09-06 09:45:00,163.83,164.21,163.83,164.07,1900.0,146.479,146.8188,146.479,146.6936,1900.0
2017-09-06 09:50:00,164.0,164.18,163.81,164.18,6748.0,146.631,146.792,146.4612,146.792,6748.0
2017-09-06 09:55:00,164.15,164.85,164.03,164.64,10400.0,146.7652,147.391,146.6579,147.2033,10400.0
2017-09-06 10:00:00,164.78,164.85,164.36,164.36,5390.0,147.3284,147.391,146.9529,146.9529,5390.0
2017-09-06 10:05:00,164.27,164.44,164.03,164.35,5956.0,146.8724,147.0244,146.6579,146.944,5956.0
2017-09-06 10:10:00,164.41,164.81,164.27,164.62,4370.0,146.9976,147.3553,146.8724,147.1854,4370.0
2017-09-06 10:15:00,164.72,164.75,164.25,164.31,8155.0,147.2748,147.3016,146.8546,146.9082,8155.0
2017-09-06 10:20:00,164.31,164.66,164.3,164.47,9520.0,146.9082,147.2211,146.8993,147.0513,9520.0
2017-09-06 10:25:00,164.48,165.12,164.47,165.04,7552.0,147.0602,147.6324,147.0513,147.5609,7552.0
2017-09-06 10:30:00,165.02,165.06,164.89,165.01,5502.0,147.543,147.5788,147.4268,147.5341,5502.0
2017-09-06 10:35:00,165.01,165.07,164.55,164.62,8050.0,147.5341,147.5877,147.1228,147.1854,8050.0
2017-09-06 10:40:00,164.64,164.67,164.63,164.67,800.0,147.2033,147.2301,147.1943,147.2301,800.0
2017-09-06 10:45:00,164.61,164.65,164.48,164.58,5137.0,147.1764,147.2122,147.0602,147.1496,5137.0
2017-09-06 10:50:00,164.61,164.61,164.4,164.42,5991.0,147.1764,147.1764,146.9887,147.0066,5991.0
2017-09-06 10:55:00,164.41,164.52,164.41,164.48,6537.0,146.9976,147.096,146.9976,147.0602,6537.0
2017-09-06 11:00:00,164.53,164.72,164.43,164.72,7222.0,147.1049,147.2748,147.0155,147.2748,7222.0
2017-09-06 11:05:00,164.72,164.98,164.67,164.87,12859.0,147.2748,147.5073,147.2301,147.4089,12859.0
2017-09-06 11:10:00,164.85,164.89,164.37,164.5,11911.0,147.391,147.4268,146.9619,147.0781,11911.0
2017-09-06 11:15:00,164.45,164.51,164.36,164.46,3581.0,147.0334,147.087,146.9529,147.0423,3581.0
2017-09-06 11:20:00,164.38,164.47,164.26,164.29,13086.0,146.9708,147.0513,146.8635,146.8903,13086.0
2017-09-06 11:25:00,164.36,164.44,164.23,164.27,3872.0,146.9529,147.0244,146.8367,146.8724,3872.0
2017-09-06 11:30:00,164.27,164.28,164.15,164.22,5900.0,146.8724,146.8814,146.7652,146.8277,5900.0
2017-09-06 11:35:00,164.23,164.35,164.18,164.34,10011.0,146.8367,146.944,146.792,146.935,10011.0
2017-09-06 11:40:00,164.32,164.37,164.23,164.3,14212.0,146.9172,146.9619,146.8367,146.8993,14212.0
2017-09-06 11:45:00,164.32,164.37,164.02,164.09,2962.0,146.9172,146.9619,146.6489,146.7115,2962.0
2017-09-06 11:50:00,164.09,164.09,163.58,163.64,3328.0,146.7115,146.7115,146.2555,146.3092,3328.0
2017-09-06 11:55:00,163.59,163.9,163.59,163.87,4923.0,146.2645,146.5416,146.2645,146.5148,4923.0
2017-09-06 12:00:00,163.89,163.89,163.63,163.63,2605.0,146.5327,146.5327,146.3002,146.3002,2605.0
2017-09-06 12:05:00,163.56,163.62,163.56,163.62,1615.0,146.2376,146.2913,146.2376,146.2913,1615.0
2017-09-06 12:10:00,163.55,163.56,163.27,163.5,3720.0,146.2287,146.2376,145.9784,146.184,3720.0
2017-09-06 12:15:00,163.55,163.61,163.49,163.53,6254.0,146.2287,146.2823,146.1751,146.2108,6254.0
2017-09-06 12:20:00,163.5,163.5,163.27,163.33,1045.0,146.184,146.184,145.9784,146.032,1045.0
2017-09-06 12:25:00,163.37,163.38,163.04,163.04,3901.0,146.0678,146.0767,145.7727,145.7727,3901.0
2017-09-06 12:30:00,163.17,163.43,163.13,163.16,6889.0,145.8889,146.1214,145.8532,145.88,6889.0
2017-09-06 12:35:00,163.2,163.21,162.93,163.09,3604.0,145.9158,145.9247,145.6744,145.8174,3604.0
2017-09-06 12:40:00,163.1,163.2,163.0,163.2,3400.0,145.8264,145.9158,145.737,145.9158,3400.0
2017-09-06 12:45:00,163.2,163.58,163.19,163.44,6898.0,145.9158,146.2555,145.9068,146.1304,6898.0
2017-09-06 12:50:00,163.42,163.59,163.12,163.12,3424.0,146.1125,146.2645,145.8442,145.8442,3424.0
2017-09-06 12:55:00,163.12,163.17,162.78,162.8,2300.0,145.8442,145.8889,145.5403,145.5581,2300.0
2017-09-06 13:00:00,162.78,162.92,162.78,162.92,2200.0,145.5403,145.6654,145.5403,145.6654,2200.0
2017-09-06 13:05:00,162.83,162.89,162.78,162.88,3374.0,145.585,145.6386,145.5403,145.6297,3374.0
2017-09-06 13:10:00,162.97,163.08,162.94,162.94,2286.0,145.7101,145.8085,145.6833,145.6833,2286.0
2017-09-06 13:15:00,163.0,163.0,162.81,162.99,12181.0,145.737,145.737,145.5671,145.728,12181.0
2017-09-06 13:20:00,162.93,162.93,162.68,162.68,2208.0,145.6744,145.6744,145.4508,145.4508,2208.0
2017-09-06 13:25:00,162.65,162.79,162.55,162.65,7650.0,145.424,145.5492,145.3346,145.424,7650.0
2017-09-06 13:30:00,162.65,162.71,162.63,162.71,1745.0,145.424,145.4777,145.4061,145.4777,1745.0
2017-09-06 13:35:00,162.71,163.14,162.71,163.03,17844.0,145.4777,145.8621,145.4777,145.7638,17844.0
2017-09-06 13:40:00,163.07,163.07,162.83,162.93,8630.0,145.7995,145.7995,145.585,145.6744,8630.0
2017-09-06 13:45:00,162.95,163.01,162.86,162.86,5849.0,145.6922,145.7459,145.6118,145.6118,5849.0
2017-09-06 13:50:00,162.8,162.81,162.78,162.78,1000.0,145.5581,145.5671,145.5403,145.5403,1000.0
2017-09-06 13:55:00,162.81,162.91,162.79,162.8,3498.0,145.5671,145.6565,145.5492,145.5581,3498.0
2017-09-06 14:00:00,162.85,162.93,162.8,162.92,6725.0,145.6028,145.6744,145.5581,145.6654,6725.0
2017-09-06 14:05:00,162.94,162.94,162.83,162.92,600.0,145.6833,145.6833,145.585,145.6654,600.0
2017-09-06 14:10:00,162.92,162.93,162.55,162.56,9001.0,145.6654,145.6744,145.3346,145.3436,9001.0
2017-09-06 14:15:00,162.56,162.56,162.37,162.54,6370.0,145.3436,145.3436,145.1737,145.3257,6370.0
2017-09-06 14:20:00,162.61,162.97,162.57,162.97,5851.0,145.3883,145.7101,145.3525,145.7101,5851.0
2017-09-06 14:25:00,162.95,163.06,162.82,162.82,5607.0,145.6922,145.7906,145.576,145.576,5607.0
2017-09-06 14:30:00,162.75,162.78,162.57,162.57,6307.0,145.5134,145.5403,145.3525,145.3525,6307.0
2017-09-06 14:35:00,162.63,162.72,162.57,162.66,6295.0,145.4061,145.4866,145.3525,145.433,6295.0
2017-09-06 14:40:00,162.69,162.7,162.46,162.54,13714.0,145.4598,145.4687,145.2541,145.3257,13714.0
2017-09-06 14:45:00,162.58,162.8,162.51,162.8,5971.0,145.3614,145.5581,145.2988,145.5581,5971.0
2017-09-06 14:50:00,162.8,163.04,162.77,163.04,2200.0,145.5581,145.7727,145.5313,145.7727,2200.0
2017-09-06 14:55:00,163.08,163.16,162.99,163.16,3301.0,145.8085,145.88,145.728,145.88,3301.0
2017-09-06 15:00:00,163.23,163.28,163.11,163.27,13539.0,145.9426,145.9873,145.8353,145.9784,13539.0
2017-09-06 15:05:00,163.32,163.36,162.93,162.95,8124.0,146.0231,146.0588,145.6744,145.6922,8124.0
2017-09-06 15:10:00,162.95,163.07,162.93,162.93,6519.0,145.6922,145.7995,145.6744,145.6744,6519.0
2017-09-06 15:15:00,162.98,163.17,162.98,163.17,4416.0,145.7191,145.8889,145.7191,145.8889,4416.0
2017-09-06 15:20:00,163.19,163.23,163.09,163.22,9291.0,145.9068,145.9426,145.8174,145.9337,9291.0
2017-09-06 15:25:00,163.24,163.36,163.17,163.36,10932.0,145.9515,146.0588,145.8889,146.0588,10932.0
2017-09-06 15:30:00,163.44,163.61,163.36,163.61,9642.0,146.1304,146.2823,146.0588,146.2823,9642.0
2017-09-06 15:35:00,163.63,163.74,163.54,163.74,17144.0,146.3002,146.3986,146.2198,146.3986,17144.0
2017-09-06 15:40:00,163.71,163.74,163.66,163.7,28021.0,146.3718,146.3986,146.3271,146.3628,28021.0
2017-09-06 15:45:00,163.75,163.83,163.7,163.8,33076.0,146.4075,146.479,146.3628,146.4522,33076.0
2017-09-06 15:50:00,163.8,163.9,163.73,163.89,31331.0,146.4522,146.5416,146.3896,146.5327,31331.0
2017-09-06 15:55:00,163.9,163.92,163.83,163.88,78106.0,146.5416,146.5595,146.479,146.5238,78106.0
2017-09-07 09:30:00,163.69,163.69,161.44,161.63,17233.0,146.3539,146.3539,144.3422,144.512,17233.0
2017-09-07 09:35:00,161.84,161.84,161.31,161.74,9071.0,144.6998,144.6998,144.2259,144.6104,9071.0
2017-09-07 09:40:00,161.67,162.59,161.55,161.55,9167.0,144.5478,145.3704,144.4405,144.4405,9167.0
2017-09-07 09:45:00,161.38,161.39,160.95,161.29,7768.0,144.2885,144.2975,143.9041,144.2081,7768.0
2017-09-07 09:50:00,161.09,161.3,160.8,160.97,6393.0,144.0292,144.217,143.77,143.9219,6393.0
2017-09-07 09:55:00,160.93,160.95,160.01,160.08,19650.0,143.8862,143.9041,143.0636,143.1262,19650.0
2017-09-07 10:00:00,160.14,160.27,159.24,160.27,21673.0,143.1799,143.2961,142.3752,143.2961,21673.0
2017-09-07 10:05:00,160.4,161.01,160.38,160.87,22093.0,143.4123,143.9577,143.3944,143.8325,22093.0
2017-09-07 10:10:00,160.86,161.49,160.76,161.1,7295.0,143.8236,144.3869,143.7342,144.0382,7295.0
2017-09-07 10:15:00,161.45,161.59,161.33,161.5,11951.0,144.3511,144.4763,144.2438,144.3958,11951.0
2017-09-07 10:20:00,161.54,161.69,161.42,161.57,9200.0,144.4316,144.5657,144.3243,144.4584,9200.0
2017-09-07 10:25:00,161.56,161.57,161.26,161.26,5850.0,144.4495,144.4584,144.1812,144.1812,5850.0
2017-09-07 10:30:00,161.21,161.48,161.21,161.48,3000.0,144.1365,144.3779,144.1365,144.3779,3000.0
2017-09-07 10:35:00,161.57,161.65,161.49,161.58,600.0,144.4584,144.5299,144.3869,144.4673,600.0
2017-09-07 10:40:00,161.55,161.55,161.11,161.11,11352.0,144.4405,144.4405,144.0471,144.0471,11352.0
2017-09-07 10:45:00,161.16,161.45,161.11,161.45,4277.0,144.0918,144.3511,144.0471,144.3511,4277.0
2017-09-07 10:50:00,161.31,161.31,161.16,161.25,2912.0,144.2259,144.2259,144.0918,144.1723,2912.0
2017-09-07 10:55:00,161.31,161.31,161.02,161.02,3800.0,144.2259,144.2259,143.9667,143.9667,3800.0
2017-09-07 11:00:00,161.06,161.26,161.05,161.19,2600.0,144.0024,144.1812,143.9935,144.1186,2600.0
2017-09-07 11:05:00,161.28,161.4,161.12,161.16,4400.0,144.1991,144.3064,144.0561,144.0918,4400.0
2017-09-07 11:10:00,161.2,161.32,161.13,161.15,4700.0,144.1276,144.2349,144.065,144.0829,4700.0
2017-09-07 11:15:00,161.19,161.37,161.17,161.37,2100.0,144.1186,144.2796,144.1008,144.2796,2100.0
2017-09-07 11:20:00,161.31,161.51,161.28,161.5,3179.0,144.2259,144.4048,144.1991,144.3958,3179.0
2017-09-07 11:25:00,161.58,162.07,161.58,161.91,7406.0,144.4673,144.9054,144.4673,144.7624,7406.0
2017-09-07 11:30:00,161.89,161.89,161.36,161.38,5584.0,144.7445,144.7445,144.2706,144.2885,5584.0
2017-09-07 11:35:00,161.47,161.54,161.39,161.53,2500.0,144.369,144.4316,144.2975,144.4226,2500.0
2017-09-07 11:40:00,161.55,161.8,161.49,161.76,2500.0,144.4405,144.664,144.3869,144.6283,2500.0
2017-09-07 11:45:00,161.71,161.89,161.7,161.88,4038.0,144.5836,144.7445,144.5746,144.7356,4038.0
2017-09-07 11:50:00,161.78,161.9,161.76,161.85,2125.0,144.6462,144.7535,144.6283,144.7087,2125.0
2017-09-07 11:55:00,161.86,161.86,161.69,161.84,3447.0,144.7177,144.7177,144.5657,144.6998,3447.0
2017-09-07 12:00:00,161.82,161.82,161.53,161.56,4823.0,144.6819,144.6819,144.4226,144.4495,4823.0
2017-09-07 12:05:00,161.59,161.71,161.53,161.55,2348.0,144.4763,144.5836,144.4226,144.4405,2348.0
2017-09-07 12:10:00,161.54,161.66,161.47,161.47,4286.0,144.4316,144.5389,144.369,144.369,4286.0
2017-09-07 12:15:00,161.63,161.63,161.52,161.52,642.0,144.512,144.512,144.4137,144.4137,642.0
2017-09-07 12:20:00,161.62,161.72,161.57,161.65,2402.0,144.5031,144.5925,144.4584,144.5299,2402.0
2017-09-07 12:25:00,161.75,161.97,161.75,161.96,1655.0,144.6193,144.816,144.6193,144.8071,1655.0
2017-09-07 12:30:00,161.96,162.33,161.9,162.29,3245.0,144.8071,145.1379,144.7535,145.1021,3245.0
2017-09-07 12:35:00,162.3,162.33,162.16,162.33,3623.0,145.1111,145.1379,144.9859,145.1379,3623.0
2017-09-07 12:40:00,162.33,162.55,162.28,162.49,3300.0,145.1379,145.3346,145.0932,145.281,3300.0
2017-09-07 12:45:00,162.58,162.67,162.5,162.57,4195.0,145.3614,145.4419,145.2899,145.3525,4195.0
2017-09-07 12:50:00,162.7,162.81,162.64,162.81,800.0,145.4687,145.5671,145.4151,145.5671,800.0
2017-09-07 12:55:00,162.82,163.32,162.82,163.32,3332.0,145.576,146.0231,145.576,146.0231,3332.0
2017-09-07 13:00:00,163.31,163.31,163.06,163.06,6015.0,146.0141,146.0141,145.7906,145.7906,6015.0
2017-09-07 13:05:00,162.99,162.99,162.74,162.87,3853.0,145.728,145.728,145.5045,145.6207,3853.0
2017-09-07 13:10:00,162.78,162.89,162.65,162.71,3843.0,145.5403,145.6386,145.424,145.4777,3843.0
2017-09-07 13:15:00,162.68,162.82,162.54,162.66,10200.0,145.4508,145.576,145.3257,145.433,10200.0
2017-09-07 13:20:00,162.54,162.54,162.44,162.44,1400.0,145.3257,145.3257,145.2363,145.2363,1400.0
2017-09-07 13:25:00,162.41,162.43,162.37,162.37,1425.0,145.2094,145.2273,145.1737,145.1737,1425.0
2017-09-07 13:30:00,162.39,162.39,162.18,162.2,2650.0,145.1916,145.1916,145.0038,145.0217,2650.0
2017-09-07 13:35:00,162.2,162.43,162.2,162.43,3875.0,145.0217,145.2273,145.0217,145.2273,3875.0
2017-09-07 13:40:00,162.32,162.4,162.02,162.11,9194.0,145.129,145.2005,144.8607,144.9412,9194.0
2017-09-07 13:45:00,162.09,162.09,161.84,161.96,4957.0,144.9233,144.9233,144.6998,144.8071,4957.0
2017-09-07 13:50:00,162.03,162.03,161.49,161.77,6485.0,144.8697,144.8697,144.3869,144.6372,6485.0
2017-09-07 13:55:00,161.82,162.06,161.74,162.06,2102.0,144.6819,144.8965,144.6104,144.8965,2102.0
2017-09-07 14:00:00,162.18,162.33,162.18,162.33,2025.0,145.0038,145.1379,145.0038,145.1379,2025.0
2017-09-07 14:05:00,162.25,162.35,162.24,162.31,3357.0,145.0664,145.1558,145.0574,145.12,3357.0
2017-09-07 14:10:00,162.3,162.39,162.29,162.39,5996.0,145.1111,145.1916,145.1021,145.1916,5996.0
2017-09-07 14:15:00,162.46,162.71,162.43,162.62,15598.0,145.2541,145.4777,145.2273,145.3972,15598.0
2017-09-07 14:20:00,162.62,162.62,162.48,162.5,7112.0,145.3972,145.3972,145.272,145.2899,7112.0
2017-09-07 14:25:00,162.5,162.53,162.39,162.47,4559.0,145.2899,145.3167,145.1916,145.2631,4559.0
2017-09-07 14:30:00,162.46,162.63,162.45,162.51,7854.0,145.2541,145.4061,145.2452,145.2988,7854.0
2017-09-07 14:35:00,162.54,162.58,162.32,162.32,7935.0,145.3257,145.3614,145.129,145.129,7935.0
2017-09-07 14:40:00,162.39,162.56,162.38,162.56,1260.0,145.1916,145.3436,145.1826,145.3436,1260.0
2017-09-07 14:45:00,162.49,162.75,162.46,162.75,3250.0,145.281,145.5134,145.2541,145.5134,3250.0
2017-09-07 14:50:00,162.69,162.69,162.59,162.59,2125.0,145.4598,145.4598,145.3704,145.3704,2125.0
2017-09-07 14:55:00,162.58,162.75,162.53,162.71,5030.0,145.3614,145.5134,145.3167,145.4777,5030.0
2017-09-07 15:00:00,162.75,162.75,162.56,162.57,4740.0,145.5134,145.5134,145.3436,145.3525,4740.0
2017-09-07 15:05:00,162.57,162.74,162.55,162.65,6112.0,145.3525,145.5045,145.3346,145.424,6112.0
2017-09-07 15:10:00,162.64,162.74,162.59,162.66,3300.0,145.4151,145.5045,145.3704,145.433,3300.0
2017-09-07 15:15:00,162.71,162.8,162.64,162.8,2250.0,145.4777,145.5581,145.4151,145.5581,2250.0
2017-09-07 15:20:00,162.78,162.81,162.64,162.81,6900.0,145.5403,145.5671,145.4151,145.5671,6900.0
2017-09-07 15:25:00,162.81,162.81,162.75,162.8,2285.0,145.5671,145.5671,145.5134,145.5581,2285.0
2017-09-07 15:30:00,162.79,162.82,162.63,162.63,7465.0,145.5492,145.576,145.4061,145.4061,7465.0
2017-09-07 15:35:00,162.61,162.74,162.55,162.73,5712.0,145.3883,145.5045,145.3346,145.4955,5712.0
2017-09-07 15:40:00,162.73,162.91,162.67,162.91,9090.0,145.4955,145.6565,145.4419,145.6565,9090.0
2017-09-07 15:45:00,162.82,162.87,162.74,162.83,12296.0,145.576,145.6207,145.5045,145.585,12296.0
2017-09-07 15:50:00,162.84,162.84,162.61,162.61,16034.0,145.5939,145.5939,145.3883,145.3883,16034.0
2017-09-07 15:55:00,162.61,162.63,162.39,162.59,50193.0,145.3883,145.4061,145.1916,145.3704,50193.0
2017-09-08 09:30:00,162.42,163.05,162.11,162.29,17074.0,145.2184,145.7817,144.9412,145.1021,17074.0
2017-09-08 09:35:00,162.37,162.74,162.2,162.74,5755.0,145.1737,145.5045,145.0217,145.5045,5755.0
2017-09-08 09:40:00,162.54,163.0,162.41,162.72,5428.0,145.3257,145.737,145.2094,145.4866,5428.0
2017-09-08 09:45:00,162.97,163.24,162.85,163.01,3600.0,145.7101,145.9515,145.6028,145.7459,3600.0
2017-09-08 09:50:00,162.9,163.21,162.68,163.21,1893.0,145.6475,145.9247,145.4508,145.9247,1893.0
2017-09-08 09:55:00,163.29,163.93,163.16,163.85,1900.0,145.9962,146.5685,145.88,146.4969,1900.0
2017-09-08 10:00:00,163.75,163.83,163.58,163.82,5500.0,146.4075,146.479,146.2555,146.4701,5500.0
2017-09-08 10:05:00,163.83,163.99,163.79,163.87,1236.0,146.479,146.6221,146.4433,146.5148,1236.0
2017-09-08 10:10:00,163.89,163.89,163.5,163.5,1505.0,146.5327,146.5327,146.184,146.184,1505.0
2017-09-08 10:15:00,163.47,163.47,162.75,162.75,3776.0,146.1572,146.1572,145.5134,145.5134,3776.0
2017-09-08 10:20:00,162.63,163.01,162.63,162.94,3220.0,145.4061,145.7459,145.4061,145.6833,3220.0
2017-09-08 10:25:00,162.89,163.54,162.8,163.53,4301.0,145.6386,146.2198,145.5581,146.2108,4301.0
2017-09-08 10:30:00,163.56,163.68,163.11,163.2,4373.0,146.2376,146.3449,145.8353,145.9158,4373.0
2017-09-08 10:35:00,163.18,163.6,163.05,163.05,4350.0,145.8979,146.2734,145.7817,145.7817,4350.0
2017-09-08 10:40:00,162.96,163.62,162.87,163.53,3100.0,145.7012,146.2913,145.6207,146.2108,3100.0
2017-09-08 10:45:00,163.51,163.51,162.91,162.99,10109.0,146.1929,146.1929,145.6565,145.728,10109.0
2017-09-08 10:50:00,162.91,163.07,162.65,162.65,7185.0,145.6565,145.7995,145.424,145.424,7185.0
2017-09-08 10:55:00,162.81,162.85,162.81,162.85,200.0,145.5671,145.6028,145.5671,145.6028,200.0
2017-09-08 11:00:00,162.8,162.88,162.37,162.52,13183.0,145.5581,145.6297,145.1737,145.3078,13183.0
2017-09-08 11:05:00,162.56,162.68,162.55,162.68,1275.0,145.3436,145.4508,145.3346,145.4508,1275.0
2017-09-08 11:10:00,162.67,163.11,162.67,162.68,4821.0,145.4419,145.8353,145.4419,145.4508,4821.0
2017-09-08 11:15:00,162.67,162.77,162.67,162.7,1626.0,145.4419,145.5313,145.4419,145.4687,1626.0
2017-09-08 11:20:00,162.68,162.76,162.6,162.6,5638.0,145.4508,145.5224,145.3793,145.3793,5638.0
2017-09-08 11:25:00,162.71,162.84,162.7,162.75,3800.0,145.4777,145.5939,145.4687,145.5134,3800.0
2017-09-08 11:30:00,162.62,162.76,162.29,162.29,1300.0,145.3972,145.5224,145.1021,145.1021,1300.0
2017-09-08 11:35:00,162.29,162.58,162.29,162.58,3150.0,145.1021,145.3614,145.1021,145.3614,3150.0
2017-09-08 11:40:00,162.59,163.16,162.59,162.88,4400.0,145.3704,145.88,145.3704,145.6297,4400.0
2017-09-08 11:45:00,162.69,163.76,162.69,163.39,19112.0,145.4598,146.4165,145.4598,146.0856,19112.0
2017-09-08 11:50:00,163.37,163.83,163.37,163.8,7344.0,146.0678,146.479,146.0678,146.4522,7344.0
2017-09-08 11:55:00,163.8,163.8,163.16,163.16,2400.0,146.4522,146.4522,145.88,145.88,2400.0
2017-09-08 12:00:00,163.15,163.29,163.09,163.09,1900.0,145.8711,145.9962,145.8174,145.8174,1900.0
2017-09-08 12:05:00,163.22,163.33,163.08,163.33,2810.0,145.9337,146.032,145.8085,146.032,2810.0
2017-09-08 12:10:00,163.38,163.38,163.11,163.21,1300.0,146.0767,146.0767,145.8353,145.9247,1300.0
2017-09-08 12:15:00,163.28,163.31,163.1,163.3,607.0,145.9873,146.0141,145.8264,146.0052,607.0
2017-09-08 12:20:00,163.1,163.31,163.1,163.14,1900.0,145.8264,146.0141,145.8264,145.8621,1900.0
2017-09-08 12:25:00,163.14,163.42,163.14,163.42,1700.0,145.8621,146.1125,145.8621,146.1125,1700.0
2017-09-08 12:30:00,163.42,163.73,163.42,163.73,2000.0,146.1125,146.3896,146.1125,146.3896,2000.0
2017-09-08 12:35:00,163.75,163.87,163.57,163.74,4206.0,146.4075,146.5148,146.2466,146.3986,4206.0
2017-09-08 12:40:00,163.62,163.98,163.25,163.76,9335.0,146.2913,146.6132,145.9605,146.4165,9335.0
2017-09-08 12:45:00,163.77,163.78,163.72,163.78,4450.0,146.4254,146.4343,146.3807,146.4343,4450.0
2017-09-08 12:50:00,163.56,163.75,163.56,163.75,1250.0,146.2376,146.4075,146.2376,146.4075,1250.0
2017-09-08 12:55:00,163.83,163.85,163.7,163.7,1200.0,146.479,146.4969,146.3628,146.3628,1200.0
2017-09-08 13:00:00,163.7,163.79,163.64,163.79,4300.0,146.3628,146.4433,146.3092,146.4433,4300.0
2017-09-08 13:05:00,163.79,163.89,163.69,163.81,8691.0,146.4433,146.5327,146.3539,146.4612,8691.0
2017-09-08 13:10:00,163.74,163.85,163.73,163.75,5250.0,146.3986,146.4969,146.3896,146.4075,5250.0
2017-09-08 13:15:00,163.82,163.82,163.72,163.74,7376.0,146.4701,146.4701,146.3807,146.3986,7376.0
2017-09-08 13:20:00,163.73,163.73,163.55,163.55,3000.0,146.3896,146.3896,146.2287,146.2287,3000.0
2017-09-08 13:25:00,163.46,163.83,163.46,163.8,7597.0,146.1482,146.479,146.1482,146.4522,7597.0
2017-09-08 13:30:00,163.79,163.99,163.44,163.77,16919.0,146.4433,146.6221,146.1304,146.4254,16919.0
2017-09-08 13:35:00,163.8,163.93,163.74,163.75,9948.0,146.4522,146.5685,146.3986,146.4075,9948.0
2017-09-08 13:40:00,163.75,164.15,163.75,164.12,3859.0,146.4075,146.7652,146.4075,146.7383,3859.0
2017-09-08 13:45:00,164.29,164.29,164.15,164.15,1169.0,146.8903,146.8903,146.7652,146.7652,1169.0
2017-09-08 13:50:00,164.17,164.17,164.1,164.1,1305.0,146.783,146.783,146.7205,146.7205,1305.0
2017-09-08 13:55:00,164.03,164.64,163.92,164.64,8588.0,146.6579,147.2033,146.5595,147.2033,8588.0
2017-09-08 14:00:00,164.75,164.82,164.62,164.66,4122.0,147.3016,147.3642,147.1854,147.2211,4122.0
2017-09-08 14:05:00,164.7,164.71,164.55,164.56,2436.0,147.2569,147.2658,147.1228,147.1317,2436.0
2017-09-08 14:10:00,164.57,164.87,164.56,164.87,5106.0,147.1407,147.4089,147.1317,147.4089,5106.0
2017-09-08 14:15:00,164.75,165.3,164.75,165.19,9417.0,147.3016,147.7934,147.3016,147.695,9417.0
2017-09-08 14:20:00,165.11,165.15,165.09,165.09,1184.0,147.6235,147.6592,147.6056,147.6056,1184.0
2017-09-08 14:25:00,165.11,165.81,165.03,165.81,21392.0,147.6235,148.2494,147.552,148.2494,21392.0
2017-09-08 14:30:00,165.66,165.66,165.32,165.41,2098.0,148.1152,148.1152,147.8112,147.8917,2098.0
2017-09-08 14:35:00,165.44,165.48,165.23,165.27,6580.0,147.9185,147.9543,147.7308,147.7665,6580.0
2017-09-08 14:40:00,165.25,165.28,165.01,165.19,4596.0,147.7487,147.7755,147.5341,147.695,4596.0
2017-09-08 14:45:00,165.13,165.14,164.9,165.02,7540.0,147.6414,147.6503,147.4357,147.543,7540.0
2017-09-08 14:50:00,165.08,165.08,164.93,164.95,2800.0,147.5967,147.5967,147.4625,147.4804,2800.0
2017-09-08 14:55:00,164.95,164.95,164.68,164.82,4600.0,147.4804,147.4804,147.239,147.3642,4600.0
2017-09-08 15:00:00,164.78,164.78,164.62,164.67,3860.0,147.3284,147.3284,147.1854,147.2301,3860.0
2017-09-08 15:05:00,164.73,165.2,164.69,164.98,9145.0,147.2837,147.704,147.248,147.5073,9145.0
2017-09-08 15:10:00,165.11,165.11,164.74,164.78,3100.0,147.6235,147.6235,147.2927,147.3284,3100.0
2017-09-08 15:15:00,164.78,165.03,164.7,164.96,7536.0,147.3284,147.552,147.2569,147.4894,7536.0
2017-09-08 15:20:00,164.9,164.95,164.61,164.61,2619.0,147.4357,147.4804,147.1764,147.1764,2619.0
2017-09-08 15:25:00,164.62,164.95,164.6,164.72,18849.0,147.1854,147.4804,147.1675,147.2748,18849.0
2017-09-08 15:30:00,164.7,164.75,164.35,164.35,13054.0,147.2569,147.3016,146.944,146.944,13054.0
2017-09-08 15:35:00,164.4,164.45,164.3,164.44,14655.0,146.9887,147.0334,146.8993,147.0244,14655.0
2017-09-08 15:40:00,164.39,164.42,164.31,164.36,12151.0,146.9797,147.0066,146.9082,146.9529,12151.0
2017-09-08 15:45:00,164.35,164.54,164.26,164.53,31427.0,146.944,147.1139,146.8635,147.1049,31427.0
2017-09-08 15:50:00,164.54,164.89,164.52,164.89,18643.0,147.1139,147.4268,147.096,147.4268,18643.0
2017-09-08 15:55:00,164.83,165.0,164.71,164.97,70916.0,147.3731,147.5251,147.2658,147.4983,70916.0
2017-09-11 09:30:00,165.7,166.52,165.09,166.09,8293.0,148.151,148.8842,147.6056,148.4997,8293.0
2017-09-11 09:35:00,166.18,167.1,166.18,167.05,3785.0,148.5802,149.4027,148.5802,149.358,3785.0
2017-09-11 09:40:00,167.0,167.2,166.84,166.85,12472.0,149.3133,149.4921,149.1703,149.1792,12472.0
2017-09-11 09:45:00,166.88,167.65,166.52,166.86,49101.0,149.206,149.8945,148.8842,149.1881,49101.0
2017-09-11 09:50:00,166.96,166.96,166.13,166.17,2830.0,149.2776,149.2776,148.5355,148.5712,2830.0
2017-09-11 09:55:00,166.21,166.26,165.8,165.9,2437.0,148.607,148.6517,148.2404,148.3298,2437.0
2017-09-11 10:00:00,165.8,166.39,165.78,165.78,9024.0,148.2404,148.7679,148.2225,148.2225,9024.0
2017-09-11 10:05:00,165.64,165.73,165.45,165.6,4522.0,148.0974,148.1778,147.9275,148.0616,4522.0
2017-09-11 10:10:00,165.55,165.78,165.39,165.58,14150.0,148.0169,148.2225,147.8738,148.0437,14150.0
2017-09-11 10:15:00,165.61,166.0,165.52,165.95,6200.0,148.0705,148.4192,147.9901,148.3745,6200.0
2017-09-11 10:20:00,165.97,165.98,165.5,165.59,3686.0,148.3924,148.4013,147.9722,148.0526,3686.0
2017-09-11 10:25:00,165.66,165.74,165.4,165.65,12850.0,148.1152,148.1868,147.8828,148.1063,12850.0
2017-09-11 10:30:00,165.71,166.36,165.7,166.33,1600.0,148.1599,148.7411,148.151,148.7143,1600.0
2017-09-11 10:35:00,166.2,166.2,165.97,165.97,1434.0,148.598,148.598,148.3924,148.3924,1434.0
2017-09-11 10:40:00,165.86,166.2,165.81,166.08,2360.0,148.2941,148.598,148.2494,148.4908,2360.0
2017-09-11 10:45:00,166.06,166.31,165.97,166.15,3345.0,148.4729,148.6964,148.3924,148.5533,3345.0
2017-09-11 10:50:00,166.26,166.43,166.01,166.43,9513.0,148.6517,148.8037,148.4282,148.8037,9513.0
2017-09-11 10:55:00,166.42,166.5,165.98,166.12,14570.0,148.7947,148.8663,148.4013,148.5265,14570.0
2017-09-11 11:00:00,166.22,166.22,165.74,165.74,6576.0,148.6159,148.6159,148.1868,148.1868,6576.0
2017-09-11 11:05:00,165.71,166.08,165.65,166.0,2600.0,148.1599,148.4908,148.1063,148.4192,2600.0
2017-09-11 11:10:00,166.02,166.02,165.81,165.82,951.0,148.4371,148.4371,148.2494,148.2583,951.0
2017-09-11 11:15:00,165.88,166.1,165.87,165.94,2152.0,148.3119,148.5086,148.303,148.3656,2152.0
2017-09-11 11:20:00,165.94,166.0,165.78,165.78,900.0,148.3656,148.4192,148.2225,148.2225,900.0
2017-09-11 11:25:00,165.86,166.04,165.86,165.96,2250.0,148.2941,148.455,148.2941,148.3835,2250.0
2017-09-11 11:30:00,166.02,166.06,165.85,165.89,1524.0,148.4371,148.4729,148.2851,148.3209,1524.0
2017-09-11 11:35:00,165.88,166.0,165.85,165.89,8421.0,148.3119,148.4192,148.2851,148.3209,8421.0
2017-09-11 11:40:00,165.97,165.98,165.71,165.79,2532.0,148.3924,148.4013,148.1599,148.2315,2532.0
2017-09-11 11:45:00,165.84,165.84,165.65,165.78,3844.0,148.2762,148.2762,148.1063,148.2225,3844.0
2017-09-11 11:50:00,165.82,165.95,165.66,165.92,2200.0,148.2583,148.3745,148.1152,148.3477,2200.0
2017-09-11 11:55:00,165.94,165.94,165.14,165.25,10400.0,148.3656,148.3656,147.6503,147.7487,10400.0
2017-09-11 12:00:00,165.2,165.85,165.2,165.66,5979.0,147.704,148.2851,147.704,148.1152,5979.0
2017-09-11 12:05:00,165.54,165.65,165.54,165.64,3200.0,148.0079,148.1063,148.0079,148.0974,3200.0
2017-09-11 12:10:00,165.64,165.83,165.48,165.48,11900.0,148.0974,148.2672,147.9543,147.9543,11900.0
2017-09-11 12:15:00,165.44,165.71,165.44,165.67,1641.0,147.9185,148.1599,147.9185,148.1242,1641.0
2017-09-11 12:20:00,165.67,165.67,165.49,165.54,5728.0,148.1242,148.1242,147.9632,148.0079,5728.0
2017-09-11 12:25:00,165.65,165.7,165.4,165.4,1200.0,148.1063,148.151,147.8828,147.8828,1200.0
2017-09-11 12:30:00,165.59,165.59,165.52,165.53,200.0,148.0526,148.0526,147.9901,147.999,200.0
2017-09-11 12:35:00,165.52,165.52,165.34,165.35,5181.0,147.9901,147.9901,147.8291,147.8381,5181.0
2017-09-11 12:40:00,165.31,165.64,165.31,165.49,4300.0,147.8023,148.0974,147.8023,147.9632,4300.0
2017-09-11 12:45:00,165.58,165.58,165.34,165.34,4078.0,148.0437,148.0437,147.8291,147.8291,4078.0
2017-09-11 12:50:00,165.34,165.35,165.34,165.34,400.0,147.8291,147.8381,147.8291,147.8291,400.0
2017-09-11 12:55:00,165.37,165.39,165.24,165.29,2300.0,147.8559,147.8738,147.7397,147.7844,2300.0
2017-09-11 13:00:00,165.29,165.49,165.29,165.44,6595.0,147.7844,147.9632,147.7844,147.9185,6595.0
2017-09-11 13:05:00,165.43,165.49,165.38,165.49,2048.0,147.9096,147.9632,147.8649,147.9632,2048.0
2017-09-11 13:10:00,165.57,165.76,165.57,165.73,3564.0,148.0348,148.2046,148.0348,148.1778,3564.0
2017-09-11 13:15:00,165.72,165.73,165.58,165.58,14663.0,148.1689,148.1778,148.0437,148.0437,14663.0
2017-09-11 13:20:00,165.64,165.64,165.42,165.54,8500.0,148.0974,148.0974,147.9007,148.0079,8500.0
2017-09-11 13:25:00,165.53,165.6,165.47,165.53,5378.0,147.999,148.0616,147.9454,147.999,5378.0
2017-09-11 13:30:00,165.61,165.69,165.46,165.46,7100.0,148.0705,148.1421,147.9364,147.9364,7100.0
2017-09-11 13:35:00,165.53,165.63,165.4,165.4,5871.0,147.999,148.0884,147.8828,147.8828,5871.0
2017-09-11 13:40:00,165.34,165.35,165.34,165.34,100.0,147.8291,147.8381,147.8291,147.8291,100.0
2017-09-11 13:45:00,165.33,165.4,165.08,165.12,2759.0,147.8202,147.8828,147.5967,147.6324,2759.0
2017-09-11 13:50:00,165.13,165.13,165.07,165.07,1200.0,147.6414,147.6414,147.5877,147.5877,1200.0
2017-09-11 13:55:00,165.14,165.2,165.01,165.13,2145.0,147.6503,147.704,147.5341,147.6414,2145.0
2017-09-11 14:00:00,165.07,165.18,165.01,165.18,800.0,147.5877,147.6861,147.5341,147.6861,800.0
2017-09-11 14:05:00,165.18,165.4,165.18,165.24,4140.0,147.6861,147.8828,147.6861,147.7397,4140.0
2017-09-11 14:10:00,165.31,165.36,165.27,165.31,800.0,147.8023,147.847,147.7665,147.8023,800.0
2017-09-11 14:15:00,165.24,165.36,165.17,165.36,2934.0,147.7397,147.847,147.6771,147.847,2934.0
2017-09-11 14:20:00,165.36,165.36,165.21,165.23,1968.0,147.847,147.847,147.7129,147.7308,1968.0
2017-09-11 14:25:00,165.23,165.43,165.23,165.41,3700.0,147.7308,147.9096,147.7308,147.8917,3700.0
2017-09-11 14:30:00,165.39,165.46,165.33,165.45,2700.0,147.8738,147.9364,147.8202,147.9275,2700.0
2017-09-11 14:35:00,165.46,165.47,165.3,165.33,2133.0,147.9364,147.9454,147.7934,147.8202,2133.0
2017-09-11 14:40:00,165.39,165.43,165.01,165.07,11777.0,147.8738,147.9096,147.5341,147.5877,11777.0
2017-09-11 14:45:00,165.07,165.1,164.82,164.82,3979.0,147.5877,147.6145,147.3642,147.3642,3979.0
2017-09-11 14:50:00,164.92,164.94,164.72,164.8,1436.0,147.4536,147.4715,147.2748,147.3463,1436.0
2017-09-11 14:55:00,164.79,164.84,164.71,164.71,3149.0,147.3374,147.3821,147.2658,147.2658,3149.0
2017-09-11 15:00:00,164.7,164.74,164.43,164.52,4128.0,147.2569,147.2927,147.0155,147.096,4128.0
2017-09-11 15:05:00,164.46,164.63,164.43,164.63,3483.0,147.0423,147.1943,147.0155,147.1943,3483.0
2017-09-11 15:10:00,164.67,164.77,164.63,164.68,5400.0,147.2301,147.3195,147.1943,147.239,5400.0
2017-09-11 15:15:00,164.73,164.83,164.72,164.72,4636.0,147.2837,147.3731,147.2748,147.2748,4636.0
2017-09-11 15:20:00,164.68,164.71,164.52,164.71,7099.0,147.239,147.2658,147.096,147.2658,7099.0
2017-09-11 15:25:00,164.72,164.92,164.72,164.92,4914.0,147.2748,147.4536,147.2748,147.4536,4914.0
2017-09-11 15:30:00,164.91,164.92,164.72,164.72,5882.0,147.4447,147.4536,147.2748,147.2748,5882.0
2017-09-11 15:35:00,164.62,164.76,164.59,164.76,7478.0,147.1854,147.3106,147.1586,147.3106,7478.0
2017-09-11 15:40:00,164.78,164.85,164.56,164.64,5495.0,147.3284,147.391,147.1317,147.2033,5495.0
2017-09-11 15:45:00,164.62,164.7,164.51,164.51,10875.0,147.1854,147.2569,147.087,147.087,10875.0
2017-09-11 15:50:00,164.57,164.58,164.37,164.56,15883.0,147.1407,147.1496,146.9619,147.1317,15883.0
2017-09-11 15:55:00,164.58,164.62,164.53,164.58,28660.0,147.1496,147.1854,147.1049,147.1496,28660.0
2017-09-12 09:30:00,165.36,165.36,164.08,164.33,47110.0,147.847,147.847,146.7026,146.9261,47110.0
2017-09-12 09:35:00,164.15,165.04,163.86,164.97,3242.0,146.7652,147.5609,146.5059,147.4983,3242.0
2017-09-12 09:40:00,165.19,165.46,165.19,165.44,1529.0,147.695,147.9364,147.695,147.9185,1529.0
2017-09-12 09:45:00,165.68,166.21,165.42,166.21,4305.0,148.1331,148.607,147.9007,148.607,4305.0
2017-09-12 09:50:00,166.33,166.84,166.32,166.62,4800.0,148.7143,149.1703,148.7053,148.9736,4800.0
2017-09-12 09:55:00,166.83,167.14,166.55,166.63,35469.0,149.1613,149.4385,148.911,148.9825,35469.0
2017-09-12 10:00:00,166.64,166.64,166.34,166.4,5500.0,148.9914,148.9914,148.7232,148.7769,5500.0
2017-09-12 10:05:00,166.25,166.5,166.14,166.2,9007.0,148.6428,148.8663,148.5444,148.598,9007.0
2017-09-12 10:10:00,166.31,166.39,166.2,166.27,1300.0,148.6964,148.7679,148.598,148.6606,1300.0
2017-09-12 10:15:00,166.29,166.5,165.42,165.58,16032.0,148.6785,148.8663,147.9007,148.0437,16032.0
2017-09-12 10:20:00,165.54,165.66,165.54,165.59,930.0,148.0079,148.1152,148.0079,148.0526,930.0
2017-09-12 10:25:00,165.63,165.77,165.42,165.42,3865.0,148.0884,148.2136,147.9007,147.9007,3865.0
2017-09-12 10:30:00,165.42,165.49,165.42,165.49,300.0,147.9007,147.9632,147.9007,147.9632,300.0
2017-09-12 10:35:00,165.5,165.94,165.48,165.68,5040.0,147.9722,148.3656,147.9543,148.1331,5040.0
2017-09-12 10:40:00,165.64,165.85,165.51,165.85,3055.0,148.0974,148.2851,147.9811,148.2851,3055.0
2017-09-12 10:45:00,165.67,165.69,165.43,165.53,12010.0,148.1242,148.1421,147.9096,147.999,12010.0
2017-09-12 10:50:00,165.5,165.62,165.28,165.54,3574.0,147.9722,148.0795,147.7755,148.0079,3574.0
2017-09-12 10:55:00,165.65,165.66,165.54,165.65,1900.0,148.1063,148.1152,148.0079,148.1063,1900.0
2017-09-12 11:00:00,165.48,165.82,165.48,165.5,6919.0,147.9543,148.2583,147.9543,147.9722,6919.0
2017-09-12 11:05:00,165.5,165.68,165.5,165.63,1200.0,147.9722,148.1331,147.9722,148.0884,1200.0
2017-09-12 11:10:00,165.66,165.66,165.66,165.66,100.0,148.1152,148.1152,148.1152,148.1152,100.0
2017-09-12 11:15:00,165.56,165.64,165.56,165.64,1200.0,148.0258,148.0974,148.0258,148.0974,1200.0
2017-09-12 11:20:00,165.65,165.67,165.42,165.62,6206.0,148.1063,148.1242,147.9007,148.0795,6206.0
2017-09-12 11:25:00,165.55,165.55,165.12,165.13,3966.0,148.0169,148.0169,147.6324,147.6414,3966.0
2017-09-12 11:30:00,165.19,165.66,165.13,165.66,2463.0,147.695,148.1152,147.6414,148.1152,2463.0
2017-09-12 11:35:00,165.6,165.62,165.43,165.48,1269.0,148.0616,148.0795,147.9096,147.9543,1269.0
2017-09-12 11:40:00,165.33,165.52,165.32,165.52,2150.0,147.8202,147.9901,147.8112,147.9901,2150.0
2017-09-12 11:45:00,165.42,165.73,165.42,165.67,1700.0,147.9007,148.1778,147.9007,148.1242,1700.0
2017-09-12 11:50:00,165.66,165.78,165.46,165.78,14677.0,148.1152,148.2225,147.9364,148.2225,14677.0
2017-09-12 11:55:00,165.66,165.77,165.55,165.66,3827.0,148.1152,148.2136,148.0169,148.1152,3827.0
2017-09-12 12:00:00,165.67,165.67,165.41,165.41,2101.0,148.1242,148.1242,147.8917,147.8917,2101.0
2017-09-12 12:05:00,165.45,165.45,165.45,165.45,100.0,147.9275,147.9275,147.9275,147.9275,100.0
2017-09-12 12:10:00,165.47,166.12,165.46,166.12,4092.0,147.9454,148.5265,147.9364,148.5265,4092.0
2017-09-12 12:15:00,166.17,166.26,166.0,166.22,1200.0,148.5712,148.6517,148.4192,148.6159,1200.0
2017-09-12 12:20:00,166.11,166.22,166.11,166.19,1400.0,148.5176,148.6159,148.5176,148.5891,1400.0
2017-09-12 12:25:00,166.13,166.3,166.08,166.27,4800.0,148.5355,148.6875,148.4908,148.6606,4800.0
2017-09-12 12:30:00,166.27,166.4,166.23,166.4,600.0,148.6606,148.7769,148.6249,148.7769,600.0
2017-09-12 12:35:00,166.25,166.25,166.04,166.22,7606.0,148.6428,148.6428,148.455,148.6159,7606.0
2017-09-12 12:40:00,166.27,166.34,166.12,166.34,1532.0,148.6606,148.7232,148.5265,148.7232,1532.0
2017-09-12 12:45:00,166.31,166.4,166.29,166.3,300.0,148.6964,148.7769,148.6785,148.6875,300.0
2017-09-12 12:50:00,166.21,166.35,166.2,166.35,300.0,148.607,148.7322,148.598,148.7322,300.0
2017-09-12 12:55:00,166.27,166.32,166.27,166.29,975.0,148.6606,148.7053,148.6606,148.6785,975.0
2017-09-12 13:00:00,166.35,166.61,166.35,166.5,6336.0,148.7322,148.9646,148.7322,148.8663,6336.0
2017-09-12 13:05:00,166.54,166.59,166.45,166.45,2999.0,148.902,148.9467,148.8216,148.8216,2999.0
2017-09-12 13:10:00,166.42,166.51,166.33,166.48,2711.0,148.7947,148.8752,148.7143,148.8484,2711.0
2017-09-12 13:15:00,166.59,166.59,166.41,166.48,3075.0,148.9467,148.9467,148.7858,148.8484,3075.0
2017-09-12 13:20:00,166.5,166.54,166.44,166.54,1285.0,148.8663,148.902,148.8126,148.902,1285.0
2017-09-12 13:25:00,166.47,166.48,166.28,166.35,2264.0,148.8395,148.8484,148.6696,148.7322,2264.0
2017-09-12 13:30:00,166.33,166.56,166.32,166.56,2875.0,148.7143,148.9199,148.7053,148.9199,2875.0
2017-09-12 13:35:00,166.5,166.57,166.36,166.36,3050.0,148.8663,148.9289,148.7411,148.7411,3050.0
2017-09-12 13:40:00,166.47,166.53,166.29,166.29,3100.0,148.8395,148.8931,148.6785,148.6785,3100.0
2017-09-12 13:45:00,166.3,166.38,166.1,166.36,4062.0,148.6875,148.759,148.5086,148.7411,4062.0
2017-09-12 13:50:00,166.39,166.4,166.22,166.26,1299.0,148.7679,148.7769,148.6159,148.6517,1299.0
2017-09-12 13:55:00,166.28,166.45,166.27,166.31,3125.0,148.6696,148.8216,148.6606,148.6964,3125.0
2017-09-12 14:00:00,166.3,166.41,166.14,166.41,3400.0,148.6875,148.7858,148.5444,148.7858,3400.0
2017-09-12 14:05:00,166.31,166.34,165.88,165.92,2653.0,148.6964,148.7232,148.3119,148.3477,2653.0
2017-09-12 14:10:00,166.04,166.06,165.85,165.92,4085.0,148.455,148.4729,148.2851,148.3477,4085.0
2017-09-12 14:15:00,165.88,165.88,165.42,165.49,4594.0,148.3119,148.3119,147.9007,147.9632,4594.0
2017-09-12 14:20:00,165.67,166.0,165.55,165.55,5496.0,148.1242,148.4192,148.0169,148.0169,5496.0
2017-09-12 14:25:00,165.68,165.77,165.51,165.51,2026.0,148.1331,148.2136,147.9811,147.9811,2026.0
2017-09-12 14:30:00,165.52,165.72,165.46,165.72,4032.0,147.9901,148.1689,147.9364,148.1689,4032.0
2017-09-12 14:35:00,165.74,165.85,165.57,165.75,3700.0,148.1868,148.2851,148.0348,148.1957,3700.0
2017-09-12 14:40:00,165.74,165.74,165.46,165.61,5414.0,148.1868,148.1868,147.9364,148.0705,5414.0
2017-09-12 14:45:00,165.71,165.89,165.6,165.7,3100.0,148.1599,148.3209,148.0616,148.151,3100.0
2017-09-12 14:50:00,165.72,166.04,165.72,165.87,1700.0,148.1689,148.455,148.1689,148.303,1700.0
2017-09-12 14:55:00,165.88,166.04,165.86,165.96,12224.0,148.3119,148.455,148.2941,148.3835,12224.0
2017-09-12 15:00:00,166.03,166.25,165.96,166.01,4700.0,148.4461,148.6428,148.3835,148.4282,4700.0
2017-09-12 15:05:00,166.15,166.22,166.08,166.08,2226.0,148.5533,148.6159,148.4908,148.4908,2226.0
2017-09-12 15:10:00,166.09,166.15,166.03,166.13,2706.0,148.4997,148.5533,148.4461,148.5355,2706.0
2017-09-12 15:15:00,166.16,166.18,166.11,166.12,1200.0,148.5623,148.5802,148.5176,148.5265,1200.0
2017-09-12 15:20:00,166.16,166.33,166.09,166.27,3400.0,148.5623,148.7143,148.4997,148.6606,3400.0
2017-09-12 15:25:00,166.21,166.34,166.21,166.31,7145.0,148.607,148.7232,148.607,148.6964,7145.0
2017-09-12 15:30:00,166.26,166.36,166.24,166.26,3521.0,148.6517,148.7411,148.6338,148.6517,3521.0
2017-09-12 15:35:00,166.29,166.29,166.18,166.18,4000.0,148.6785,148.6785,148.5802,148.5802,4000.0
2017-09-12 15:40:00,166.15,166.22,166.07,166.16,11875.0,148.5533,148.6159,148.4818,148.5623,11875.0
2017-09-12 15:45:00,166.19,166.28,166.13,166.17,8979.0,148.5891,148.6696,148.5355,148.5712,8979.0
2017-09-12 15:50:00,166.19,166.22,166.14,166.2,12661.0,148.5891,148.6159,148.5444,148.598,12661.0
2017-09-12 15:55:00,166.17,166.31,166.13,166.31,21665.0,148.5712,148.6964,148.5355,148.6964,21665.0
2017-09-13 09:30:00,166.14,166.91,166.14,166.52,8609.0,148.5444,149.2329,148.5444,148.8842,8609.0
2017-09-13 09:35:00,166.7,166.96,166.48,166.51,4552.0,149.0451,149.2776,148.8484,148.8752,4552.0
2017-09-13 09:40:00,166.26,166.55,166.21,166.42,76550.0,148.6517,148.911,148.607,148.7947,76550.0
2017-09-13 09:45:00,166.34,166.54,166.23,166.51,1100.0,148.7232,148.902,148.6249,148.8752,1100.0
2017-09-13 09:50:00,166.29,166.37,166.23,166.29,600.0,148.6785,148.75,148.6249,148.6785,600.0
2017-09-13 09:55:00,166.52,166.56,166.43,166.54,1199.0,148.8842,148.9199,148.8037,148.902,1199.0
2017-09-13 10:00:00,166.32,166.32,166.14,166.25,3748.0,148.7053,148.7053,148.5444,148.6428,3748.0
2017-09-13 10:05:00,166.4,166.54,166.21,166.52,3000.0,148.7769,148.902,148.607,148.8842,3000.0
2017-09-13 10:10:00,166.4,166.51,166.15,166.45,8027.0,148.7769,148.8752,148.5533,148.8216,8027.0
2017-09-13 10:15:00,166.42,166.52,166.42,166.43,1300.0,148.7947,148.8842,148.7947,148.8037,1300.0
2017-09-13 10:20:00,166.49,166.95,166.48,166.91,14715.0,148.8573,149.2686,148.8484,149.2329,14715.0
2017-09-13 10:25:00,166.9,167.54,166.9,167.54,55001.0,149.2239,149.7961,149.2239,149.7961,55001.0
2017-09-13 10:30:00,167.63,168.2,167.59,168.0,8624.0,149.8766,150.3862,149.8408,150.2074,8624.0
2017-09-13 10:35:00,167.83,168.1,167.67,167.67,4628.0,150.0554,150.2968,149.9124,149.9124,4628.0
2017-09-13 10:40:00,167.69,167.86,167.5,167.67,5793.0,149.9302,150.0822,149.7604,149.9124,5793.0
2017-09-13 10:45:00,167.49,167.49,167.0,167.08,8738.0,149.7514,149.7514,149.3133,149.3848,8738.0
2017-09-13 10:50:00,167.0,167.48,166.93,167.32,8215.0,149.3133,149.7425,149.2507,149.5994,8215.0
2017-09-13 10:55:00,167.31,167.37,166.95,166.96,60632.0,149.5905,149.6441,149.2686,149.2776,60632.0
2017-09-13 11:00:00,166.8,166.9,166.55,166.58,1214.0,149.1345,149.2239,148.911,148.9378,1214.0
2017-09-13 11:05:00,166.75,166.9,166.56,166.78,4400.0,149.0898,149.2239,148.9199,149.1166,4400.0
2017-09-13 11:10:00,166.76,166.86,166.65,166.8,5038.0,149.0987,149.1881,149.0004,149.1345,5038.0
2017-09-13 11:15:00,166.75,166.97,166.65,166.71,3840.0,149.0898,149.2865,149.0004,149.054,3840.0
2017-09-13 11:20:00,166.74,166.96,166.73,166.91,2018.0,149.0809,149.2776,149.0719,149.2329,2018.0
2017-09-13 11:25:00,166.88,166.99,166.74,166.75,2451.0,149.206,149.3044,149.0809,149.0898,2451.0
2017-09-13 11:30:00,166.72,166.85,166.54,166.54,1700.0,149.063,149.1792,148.902,148.902,1700.0
2017-09-13 11:35:00,166.52,166.83,166.38,166.83,4348.0,148.8842,149.1613,148.759,149.1613,4348.0
2017-09-13 11:40:00,166.88,167.09,166.77,167.05,2260.0,149.206,149.3938,149.1077,149.358,2260.0
2017-09-13 11:45:00,166.99,167.06,166.87,167.03,1991.0,149.3044,149.367,149.1971,149.3401,1991.0
2017-09-13 11:50:00,167.0,167.04,166.92,167.02,2384.0,149.3133,149.3491,149.2418,149.3312,2384.0
2017-09-13 11:55:00,166.88,167.55,166.83,167.35,7100.0,149.206,149.8051,149.1613,149.6263,7100.0
2017-09-13 12:00:00,167.25,167.31,167.11,167.16,3833.0,149.5368,149.5905,149.4117,149.4564,3833.0
2017-09-13 12:05:00,167.22,167.35,167.1,167.18,5592.0,149.51,149.6263,149.4027,149.4743,5592.0
2017-09-13 12:10:00,167.21,167.33,167.05,167.15,8335.0,149.5011,149.6084,149.358,149.4474,8335.0
2017-09-13 12:15:00,167.29,167.33,167.13,167.13,2400.0,149.5726,149.6084,149.4296,149.4296,2400.0
2017-09-13 12:20:00,167.15,167.36,167.15,167.25,3519.0,149.4474,149.6352,149.4474,149.5368,3519.0
2017-09-13 12:25:00,167.24,167.51,167.23,167.51,600.0,149.5279,149.7693,149.519,149.7693,600.0
2017-09-13 12:30:00,167.52,167.63,167.48,167.63,2298.0,149.7782,149.8766,149.7425,149.8766,2298.0
2017-09-13 12:35:00,167.63,167.96,167.63,167.96,6206.0,149.8766,150.1716,149.8766,150.1716,6206.0
2017-09-13 12:40:00,167.89,167.92,167.82,167.92,1127.0,150.1091,150.1359,150.0465,150.1359,1127.0
2017-09-13 12:45:00,167.88,167.94,167.83,167.83,1600.0,150.1001,150.1538,150.0554,150.0554,1600.0
2017-09-13 12:50:00,167.78,167.93,167.78,167.84,2868.0,150.0107,150.1448,150.0107,150.0644,2868.0
2017-09-13 12:55:00,167.8,167.97,167.79,167.9,1335.0,150.0286,150.1806,150.0197,150.118,1335.0
2017-09-13 13:00:00,167.85,167.96,167.82,167.96,1700.0,150.0733,150.1716,150.0465,150.1716,1700.0
2017-09-13 13:05:00,167.89,168.0,167.86,167.93,5689.0,150.1091,150.2074,150.0822,150.1448,5689.0
2017-09-13 13:10:00,167.95,167.99,167.87,167.88,2505.0,150.1627,150.1985,150.0912,150.1001,2505.0
2017-09-13 13:15:00,167.88,168.0,167.81,168.0,57246.0,150.1001,150.2074,150.0375,150.2074,57246.0
2017-09-13 13:20:00,167.88,168.0,167.88,168.0,35856.0,150.1001,150.2074,150.1001,150.2074,35856.0
2017-09-13 13:25:00,168.0,168.12,167.92,168.08,13142.0,150.2074,150.3147,150.1359,150.2789,13142.0
2017-09-13 13:30:00,168.02,168.11,167.95,168.04,8860.0,150.2253,150.3058,150.1627,150.2432,8860.0
2017-09-13 13:35:00,168.04,168.13,168.03,168.03,1950.0,150.2432,150.3236,150.2342,150.2342,1950.0
2017-09-13 13:40:00,168.02,168.15,167.95,167.97,8531.0,150.2253,150.3415,150.1627,150.1806,8531.0
2017-09-13 13:45:00,168.04,168.1,168.0,168.09,3005.0,150.2432,150.2968,150.2074,150.2879,3005.0
2017-09-13 13:50:00,168.08,168.12,168.04,168.06,3294.0,150.2789,150.3147,150.2432,150.2611,3294.0
2017-09-13 13:55:00,168.06,168.1,167.92,167.92,4258.0,150.2611,150.2968,150.1359,150.1359,4258.0
2017-09-13 14:00:00,167.96,168.13,167.93,168.13,21202.0,150.1716,150.3236,150.1448,150.3236,21202.0
2017-09-13 14:05:00,168.1,168.27,168.1,168.27,4403.0,150.2968,150.4488,150.2968,150.4488,4403.0
2017-09-13 14:10:00,168.19,168.28,168.14,168.19,2138.0,150.3773,150.4578,150.3326,150.3773,2138.0
2017-09-13 14:15:00,168.14,168.14,168.04,168.04,2023.0,150.3326,150.3326,150.2432,150.2432,2023.0
2017-09-13 14:20:00,168.12,168.16,168.0,168.16,4265.0,150.3147,150.3505,150.2074,150.3505,4265.0
2017-09-13 14:25:00,168.16,168.17,168.08,168.14,7435.0,150.3505,150.3594,150.2789,150.3326,7435.0
2017-09-13 14:30:00,168.1,168.12,167.94,168.03,11884.0,150.2968,150.3147,150.1538,150.2342,11884.0
2017-09-13 14:35:00,168.03,168.12,167.95,167.97,5540.0,150.2342,150.3147,150.1627,150.1806,5540.0
2017-09-13 14:40:00,168.01,168.11,168.0,168.11,4400.0,150.2164,150.3058,150.2074,150.3058,4400.0
2017-09-13 14:45:00,168.13,168.27,168.13,168.21,5850.0,150.3236,150.4488,150.3236,150.3952,5850.0
2017-09-13 14:50:00,168.17,168.24,168.13,168.16,1200.0,150.3594,150.422,150.3236,150.3505,1200.0
2017-09-13 14:55:00,168.15,168.26,168.13,168.19,4705.0,150.3415,150.4399,150.3236,150.3773,4705.0
2017-09-13 15:00:00,168.23,168.23,168.0,168.04,6352.0,150.4131,150.4131,150.2074,150.2432,6352.0
2017-09-13 15:05:00,167.99,168.06,167.88,167.9,9157.0,150.1985,150.2611,150.1001,150.118,9157.0
2017-09-13 15:10:00,167.91,167.99,167.9,167.91,7380.0,150.1269,150.1985,150.118,150.1269,7380.0
2017-09-13 15:15:00,167.95,168.13,167.89,168.13,7404.0,150.1627,150.3236,150.1091,150.3236,7404.0
2017-09-13 15:20:00,168.09,168.16,168.09,168.09,6595.0,150.2879,150.3505,150.2879,150.2879,6595.0
2017-09-13 15:25:00,168.12,168.17,168.11,168.14,12097.0,150.3147,150.3594,150.3058,150.3326,12097.0
2017-09-13 15:30:00,168.15,168.35,168.14,168.35,13910.0,150.3415,150.5203,150.3326,150.5203,13910.0
2017-09-13 15:35:00,168.34,168.41,168.31,168.35,12883.0,150.5114,150.574,150.4846,150.5203,12883.0
2017-09-13 15:40:00,168.34,168.42,168.33,168.39,16986.0,150.5114,150.5829,150.5025,150.5561,16986.0
2017-09-13 15:45:00,168.43,168.64,168.37,168.6,27311.0,150.5919,150.7796,150.5382,150.7439,27311.0
2017-09-13 15:50:00,168.6,168.77,168.55,168.76,13006.0,150.7439,150.8959,150.6992,150.8869,13006.0
2017-09-13 15:55:00,168.74,168.77,168.47,168.52,53177.0,150.869,150.8959,150.6276,150.6723,53177.0
2017-09-14 09:30:00,168.11,168.48,168.05,168.47,4022.0,150.3058,150.6366,150.2521,150.6276,4022.0
2017-09-14 09:35:00,168.48,168.48,168.04,168.4,460.0,150.6366,150.6366,150.2432,150.565,460.0
2017-09-14 09:40:00,168.27,168.84,168.26,168.82,7010.0,150.4488,150.9584,150.4399,150.9406,7010.0
2017-09-14 09:45:00,168.84,169.67,168.83,169.67,3007.0,150.9584,151.7005,150.9495,151.7005,3007.0
2017-09-14 09:50:00,169.49,169.51,168.94,169.28,6921.0,151.5396,151.5575,151.0479,151.3518,6921.0
2017-09-14 09:55:00,169.26,169.5,169.25,169.31,3621.0,151.334,151.5485,151.325,151.3787,3621.0
2017-09-14 10:00:00,169.42,169.68,169.42,169.58,2800.0,151.477,151.7095,151.477,151.6201,2800.0
2017-09-14 10:05:00,169.53,169.56,169.12,169.12,6002.0,151.5754,151.6022,151.2088,151.2088,6002.0
2017-09-14 10:10:00,169.2,169.42,169.1,169.15,6513.0,151.2803,151.477,151.1909,151.2356,6513.0
2017-09-14 10:15:00,169.3,169.87,169.3,169.61,13633.0,151.3697,151.8794,151.3697,151.6469,13633.0
2017-09-14 10:20:00,169.65,170.47,169.65,170.01,11303.0,151.6827,152.4158,151.6827,152.0045,11303.0
2017-09-14 10:25:00,169.94,170.01,169.67,169.69,12010.0,151.9419,152.0045,151.7005,151.7184,12010.0
2017-09-14 10:30:00,169.68,169.93,169.63,169.88,13817.0,151.7095,151.933,151.6648,151.8883,13817.0
2017-09-14 10:35:00,169.84,169.87,169.63,169.75,6603.0,151.8525,151.8794,151.6648,151.7721,6603.0
2017-09-14 10:40:00,169.63,169.63,169.03,169.22,3700.0,151.6648,151.6648,151.1283,151.2982,3700.0
2017-09-14 10:45:00,169.14,169.16,168.37,168.37,8332.0,151.2267,151.2446,150.5382,150.5382,8332.0
2017-09-14 10:50:00,168.37,169.21,168.36,169.13,8023.0,150.5382,151.2893,150.5293,151.2177,8023.0
2017-09-14 10:55:00,169.01,169.04,168.83,168.84,1800.0,151.1104,151.1373,150.9495,150.9584,1800.0
2017-09-14 11:00:00,168.83,168.98,168.75,168.98,4905.0,150.9495,151.0836,150.878,151.0836,4905.0
2017-09-14 11:05:00,168.98,168.98,168.58,168.68,2200.0,151.0836,151.0836,150.726,150.8154,2200.0
2017-09-14 11:10:00,168.73,168.87,168.73,168.87,2133.0,150.8601,150.9853,150.8601,150.9853,2133.0
2017-09-14 11:15:00,168.91,169.07,168.78,168.78,5602.0,151.021,151.1641,150.9048,150.9048,5602.0
2017-09-14 11:20:00,168.84,169.01,168.84,168.87,8135.0,150.9584,151.1104,150.9584,150.9853,8135.0
2017-09-14 11:25:00,168.87,168.88,168.43,168.49,2661.0,150.9853,150.9942,150.5919,150.6455,2661.0
2017-09-14 11:30:00,168.56,168.56,168.56,168.56,100.0,150.7081,150.7081,150.7081,150.7081,100.0
2017-09-14 11:35:00,168.45,169.0,168.45,168.86,6432.0,150.6098,151.1015,150.6098,150.9763,6432.0
2017-09-14 11:40:00,168.8,168.81,168.55,168.55,2636.0,150.9227,150.9316,150.6992,150.6992,2636.0
2017-09-14 11:45:00,168.52,168.52,168.29,168.29,1645.0,150.6723,150.6723,150.4667,150.4667,1645.0
2017-09-14 11:50:00,168.12,168.4,168.07,168.31,3890.0,150.3147,150.565,150.27,150.4846,3890.0
2017-09-14 11:55:00,168.37,168.73,168.34,168.62,5482.0,150.5382,150.8601,150.5114,150.7617,5482.0
2017-09-14 12:00:00,168.56,168.66,168.55,168.65,3700.0,150.7081,150.7975,150.6992,150.7886,3700.0
2017-09-14 12:05:00,168.62,168.64,168.3,168.31,4417.0,150.7617,150.7796,150.4756,150.4846,4417.0
2017-09-14 12:10:00,168.31,168.66,168.31,168.55,2553.0,150.4846,150.7975,150.4846,150.6992,2553.0
2017-09-14 12:15:00,168.55,168.55,168.51,168.51,987.0,150.6992,150.6992,150.6634,150.6634,987.0
2017-09-14 12:20:00,168.59,168.97,168.59,168.97,2100.0,150.7349,151.0747,150.7349,151.0747,2100.0
2017-09-14 12:25:00,168.84,168.84,168.73,168.73,1658.0,150.9584,150.9584,150.8601,150.8601,1658.0
2017-09-14 12:30:00,168.67,168.68,168.48,168.59,1945.0,150.8065,150.8154,150.6366,150.7349,1945.0
2017-09-14 12:35:00,168.65,168.65,168.61,168.61,800.0,150.7886,150.7886,150.7528,150.7528,800.0
2017-09-14 12:40:00,168.63,168.76,168.63,168.75,1600.0,150.7707,150.8869,150.7707,150.878,1600.0
2017-09-14 12:45:00,168.75,168.75,168.51,168.57,2270.0,150.878,150.878,150.6634,150.717,2270.0
2017-09-14 12:50:00,168.72,168.79,168.6,168.79,1735.0,150.8512,150.9137,150.7439,150.9137,1735.0
2017-09-14 12:55:00,168.74,168.75,168.59,168.68,745.0,150.869,150.878,150.7349,150.8154,745.0
2017-09-14 13:00:00,168.61,168.61,168.31,168.31,1980.0,150.7528,150.7528,150.4846,150.4846,1980.0
2017-09-14 13:05:00,168.3,168.35,168.22,168.24,3749.0,150.4756,150.5203,150.4041,150.422,3749.0
2017-09-14 13:10:00,168.24,168.45,168.24,168.3,2756.0,150.422,150.6098,150.422,150.4756,2756.0
2017-09-14 13:15:00,168.32,168.57,168.32,168.44,1600.0,150.4935,150.717,150.4935,150.6008,1600.0
2017-09-14 13:20:00,168.51,168.51,168.32,168.41,2131.0,150.6634,150.6634,150.4935,150.574,2131.0
2017-09-14 13:25:00,168.46,168.56,168.31,168.31,1222.0,150.6187,150.7081,150.4846,150.4846,1222.0
2017-09-14 13:30:00,168.31,168.66,168.31,168.66,4132.0,150.4846,150.7975,150.4846,150.7975,4132.0
2017-09-14 13:35:00,168.8,168.8,168.66,168.67,3000.0,150.9227,150.9227,150.7975,150.8065,3000.0
2017-09-14 13:40:00,168.68,169.0,168.66,168.76,7034.0,150.8154,151.1015,150.7975,150.8869,7034.0
2017-09-14 13:45:00,168.74,168.81,168.67,168.78,2000.0,150.869,150.9316,150.8065,150.9048,2000.0
2017-09-14 13:50:00,168.72,168.88,168.72,168.74,2988.0,150.8512,150.9942,150.8512,150.869,2988.0
2017-09-14 13:55:00,168.72,168.81,168.66,168.81,1106.0,150.8512,150.9316,150.7975,150.9316,1106.0
2017-09-14 14:00:00,168.77,168.81,168.71,168.71,1672.0,150.8959,150.9316,150.8422,150.8422,1672.0
2017-09-14 14:05:00,168.68,168.91,168.64,168.91,23700.0,150.8154,151.021,150.7796,151.021,23700.0
2017-09-14 14:10:00,168.9,169.11,168.88,169.11,5200.0,151.0121,151.1999,150.9942,151.1999,5200.0
2017-09-14 14:15:00,169.13,169.14,168.94,169.06,4306.0,151.2177,151.2267,151.0479,151.1551,4306.0
2017-09-14 14:20:00,169.07,169.1,169.07,169.09,1300.0,151.1641,151.1909,151.1641,151.182,1300.0
2017-09-14 14:25:00,169.14,169.51,169.12,169.42,9887.0,151.2267,151.5575,151.2088,151.477,9887.0
2017-09-14 14:30:00,169.5,169.63,169.34,169.63,9132.0,151.5485,151.6648,151.4055,151.6648,9132.0
2017-09-14 14:35:00,169.63,169.68,169.5,169.61,9744.0,151.6648,151.7095,151.5485,151.6469,9744.0
2017-09-14 14:40:00,169.59,169.81,169.59,169.68,5281.0,151.629,151.8257,151.629,151.7095,5281.0
2017-09-14 14:45:00,169.66,169.69,169.58,169.68,1800.0,151.6916,151.7184,151.6201,151.7095,1800.0
2017-09-14 14:50:00,169.68,169.69,169.5,169.5,10691.0,151.7095,151.7184,151.5485,151.5485,10691.0
2017-09-14 14:55:00,169.51,169.66,169.5,169.66,3593.0,151.5575,151.6916,151.5485,151.6916,3593.0
2017-09-14 15:00:00,169.69,170.09,169.69,170.07,14153.0,151.7184,152.0761,151.7184,152.0582,14153.0
2017-09-14 15:05:00,170.03,170.04,169.81,169.94,3605.0,152.0224,152.0314,151.8257,151.9419,3605.0
2017-09-14 15:10:00,169.93,169.93,169.34,169.36,21775.0,151.933,151.933,151.4055,151.4234,21775.0
2017-09-14 15:15:00,169.34,169.34,168.43,168.43,19731.0,151.4055,151.4055,150.5919,150.5919,19731.0
2017-09-14 15:20:00,168.49,168.8,168.4,168.8,9760.0,150.6455,150.9227,150.565,150.9227,9760.0
2017-09-14 15:25:00,168.85,169.38,168.79,169.3,6986.0,150.9674,151.4413,150.9137,151.3697,6986.0
2017-09-14 15:30:00,169.25,169.59,169.21,169.59,17874.0,151.325,151.629,151.2893,151.629,17874.0
2017-09-14 15:35:00,169.61,169.63,169.43,169.63,11807.0,151.6469,151.6648,151.486,151.6648,11807.0
2017-09-14 15:40:00,169.64,169.7,169.59,169.7,12499.0,151.6737,151.7274,151.629,151.7274,12499.0
2017-09-14 15:45:00,169.67,169.68,169.28,169.28,18901.0,151.7005,151.7095,151.3518,151.3518,18901.0
2017-09-14 15:50:00,169.29,169.31,169.08,169.11,20668.0,151.3608,151.3787,151.173,151.1999,20668.0
2017-09-14 15:55:00,169.09,169.31,169.08,169.31,31769.0,151.182,151.3787,151.173,151.3787,31769.0
2017-09-15 09:30:00,169.14,169.14,168.85,169.06,56935.0,151.2267,151.2267,150.9674,151.1551,56935.0
2017-09-15 09:35:00,169.1,169.54,168.94,169.54,8721.0,151.1909,151.5843,151.0479,151.5843,8721.0
2017-09-15 09:40:00,169.35,169.35,168.77,169.03,3600.0,151.4144,151.4144,150.8959,151.1283,3600.0
2017-09-15 09:45:00,169.03,169.27,168.97,169.06,4614.0,151.1283,151.3429,151.0747,151.1551,4614.0
2017-09-15 09:50:00,169.01,169.02,168.44,168.66,6500.0,151.1104,151.1194,150.6008,150.7975,6500.0
2017-09-15 09:55:00,168.68,168.72,168.4,168.69,7382.0,150.8154,150.8512,150.565,150.8243,7382.0
2017-09-15 10:00:00,168.74,168.9,168.5,168.5,3283.0,150.869,151.0121,150.6545,150.6545,3283.0
2017-09-15 10:05:00,168.47,168.47,168.21,168.3,1785.0,150.6276,150.6276,150.3952,150.4756,1785.0
2017-09-15 10:10:00,168.21,168.3,168.14,168.14,1459.0,150.3952,150.4756,150.3326,150.3326,1459.0
2017-09-15 10:15:00,168.18,168.22,168.05,168.16,12510.0,150.3683,150.4041,150.2521,150.3505,12510.0
2017-09-15 10:20:00,168.06,168.38,167.82,168.34,9071.0,150.2611,150.5472,150.0465,150.5114,9071.0
2017-09-15 10:25:00,168.33,168.67,168.33,168.67,1699.0,150.5025,150.8065,150.5025,150.8065,1699.0
2017-09-15 10:30:00,168.64,168.92,168.63,168.75,3077.0,150.7796,151.03,150.7707,150.878,3077.0
2017-09-15 10:35:00,168.68,168.73,168.4,168.4,2800.0,150.8154,150.8601,150.565,150.565,2800.0
2017-09-15 10:40:00,168.37,168.37,167.91,167.91,2625.0,150.5382,150.5382,150.1269,150.1269,2625.0
2017-09-15 10:45:00,167.99,168.1,167.9,168.03,5597.0,150.1985,150.2968,150.118,150.2342,5597.0
2017-09-15 10:50:00,168.0,168.33,167.94,168.31,1418.0,150.2074,150.5025,150.1538,150.4846,1418.0
2017-09-15 10:55:00,168.18,168.36,168.09,168.31,7928.0,150.3683,150.5293,150.2879,150.4846,7928.0
2017-09-15 11:00:00,168.22,168.39,168.16,168.39,5900.0,150.4041,150.5561,150.3505,150.5561,5900.0
2017-09-15 11:05:00,168.42,168.45,168.14,168.14,9068.0,150.5829,150.6098,150.3326,150.3326,9068.0
2017-09-15 11:10:00,168.1,168.24,168.06,168.09,4459.0,150.2968,150.422,150.2611,150.2879,4459.0
2017-09-15 11:15:00,168.14,168.25,168.11,168.25,2200.0,150.3326,150.4309,150.3058,150.4309,2200.0
2017-09-15 11:20:00,168.24,168.45,168.24,168.45,1800.0,150.422,150.6098,150.422,150.6098,1800.0
2017-09-15 11:25:00,168.49,168.58,168.38,168.54,5700.0,150.6455,150.726,150.5472,150.6902,5700.0
2017-09-15 11:30:00,168.5,168.58,168.5,168.58,415.0,150.6545,150.726,150.6545,150.726,415.0
2017-09-15 11:35:00,168.52,168.57,168.21,168.29,5743.0,150.6723,150.717,150.3952,150.4667,5743.0
2017-09-15 11:40:00,168.23,168.27,167.93,168.24,6183.0,150.4131,150.4488,150.1448,150.422,6183.0
2017-09-15 11:45:00,168.15,168.28,168.03,168.28,2900.0,150.3415,150.4578,150.2342,150.4578,2900.0
2017-09-15 11:50:00,168.22,168.31,168.21,168.26,600.0,150.4041,150.4846,150.3952,150.4399,600.0
2017-09-15 11:55:00,168.21,168.36,168.21,168.26,3239.0,150.3952,150.5293,150.3952,150.4399,3239.0
2017-09-15 12:00:00,168.27,168.43,168.27,168.39,3100.0,150.4488,150.5919,150.4488,150.5561,3100.0
2017-09-15 12:05:00,168.39,168.55,168.39,168.53,1401.0,150.5561,150.6992,150.5561,150.6813,1401.0
2017-09-15 12:10:00,168.51,168.54,168.2,168.3,5618.0,150.6634,150.6902,150.3862,150.4756,5618.0
2017-09-15 12:15:00,168.28,168.31,168.22,168.31,1657.0,150.4578,150.4846,150.4041,150.4846,1657.0
2017-09-15 12:20:00,168.26,168.45,168.26,168.4,3193.0,150.4399,150.6098,150.4399,150.565,3193.0
2017-09-15 12:25:00,168.4,168.4,168.29,168.39,1800.0,150.565,150.565,150.4667,150.5561,1800.0
2017-09-15 12:30:00,168.37,168.46,168.35,168.42,1100.0,150.5382,150.6187,150.5203,150.5829,1100.0
2017-09-15 12:35:00,168.49,168.53,168.49,168.51,1200.0,150.6455,150.6813,150.6455,150.6634,1200.0
2017-09-15 12:40:00,168.53,168.65,168.52,168.62,2000.0,150.6813,150.7886,150.6723,150.7617,2000.0
2017-09-15 12:45:00,168.57,168.66,168.54,168.61,923.0,150.717,150.7975,150.6902,150.7528,923.0
2017-09-15 12:50:00,168.63,168.63,168.43,168.45,2200.0,150.7707,150.7707,150.5919,150.6098,2200.0
2017-09-15 12:55:00,168.51,168.51,168.26,168.26,1700.0,150.6634,150.6634,150.4399,150.4399,1700.0
2017-09-15 13:00:00,168.25,168.34,168.22,168.32,3545.0,150.4309,150.5114,150.4041,150.4935,3545.0
2017-09-15 13:05:00,168.29,168.4,168.19,168.4,1500.0,150.4667,150.565,150.3773,150.565,1500.0
2017-09-15 13:10:00,168.34,168.44,168.28,168.44,1011.0,150.5114,150.6008,150.4578,150.6008,1011.0
2017-09-15 13:15:00,168.44,168.45,168.39,168.45,1400.0,150.6008,150.6098,150.5561,150.6098,1400.0
2017-09-15 13:20:00,168.45,168.48,168.23,168.23,3153.0,150.6098,150.6366,150.4131,150.4131,3153.0
2017-09-15 13:25:00,168.29,168.39,168.29,168.31,1300.0,150.4667,150.5561,150.4667,150.4846,1300.0
2017-09-15 13:30:00,168.36,168.44,168.36,168.43,875.0,150.5293,150.6008,150.5293,150.5919,875.0
2017-09-15 13:35:00,168.43,168.43,168.04,168.06,6093.0,150.5919,150.5919,150.2432,150.2611,6093.0
2017-09-15 13:40:00,168.08,168.08,167.95,167.95,1082.0,150.2789,150.2789,150.1627,150.1627,1082.0
2017-09-15 13:45:00,168.01,168.15,167.93,168.15,3965.0,150.2164,150.3415,150.1448,150.3415,3965.0
2017-09-15 13:50:00,168.17,168.28,168.08,168.08,4045.0,150.3594,150.4578,150.2789,150.2789,4045.0
2017-09-15 13:55:00,168.07,168.19,167.99,168.04,4156.0,150.27,150.3773,150.1985,150.2432,4156.0
2017-09-15 14:00:00,168.06,168.18,168.04,168.07,2713.0,150.2611,150.3683,150.2432,150.27,2713.0
2017-09-15 14:05:00,168.05,168.05,167.96,168.0,3890.0,150.2521,150.2521,150.1716,150.2074,3890.0
2017-09-15 14:10:00,168.0,168.07,167.99,168.07,2225.0,150.2074,150.27,150.1985,150.27,2225.0
2017-09-15 14:15:00,168.1,168.16,168.05,168.11,3402.0,150.2968,150.3505,150.2521,150.3058,3402.0
2017-09-15 14:20:00,168.03,168.03,168.03,168.03,600.0,150.2342,150.2342,150.2342,150.2342,600.0
2017-09-15 14:25:00,168.1,168.12,167.84,167.84,7783.0,150.2968,150.3147,150.0644,150.0644,7783.0
2017-09-15 14:30:00,167.89,167.91,167.8,167.82,3912.0,150.1091,150.1269,150.0286,150.0465,3912.0
2017-09-15 14:35:00,167.84,167.84,167.73,167.73,5307.0,150.0644,150.0644,149.966,149.966,5307.0
2017-09-15 14:40:00,167.77,167.82,167.73,167.78,2200.0,150.0018,150.0465,149.966,150.0107,2200.0
2017-09-15 14:45:00,167.81,167.93,167.79,167.9,5543.0,150.0375,150.1448,150.0197,150.118,5543.0
2017-09-15 14:50:00,167.94,167.94,167.82,167.82,1741.0,150.1538,150.1538,150.0465,150.0465,1741.0
2017-09-15 14:55:00,167.86,167.86,167.66,167.66,1725.0,150.0822,150.0822,149.9034,149.9034,1725.0
2017-09-15 15:00:00,167.73,167.92,167.7,167.89,6495.0,149.966,150.1359,149.9392,150.1091,6495.0
2017-09-15 15:05:00,167.89,167.89,167.82,167.85,4599.0,150.1091,150.1091,150.0465,150.0733,4599.0
2017-09-15 15:10:00,167.86,167.93,167.81,167.86,11500.0,150.0822,150.1448,150.0375,150.0822,11500.0
2017-09-15 15:15:00,167.86,167.91,167.85,167.88,5513.0,150.0822,150.1269,150.0733,150.1001,5513.0
2017-09-15 15:20:00,167.88,167.96,167.87,167.96,4644.0,150.1001,150.1716,150.0912,150.1716,4644.0
2017-09-15 15:25:00,167.94,168.0,167.89,167.91,7523.0,150.1538,150.2074,150.1091,150.1269,7523.0
2017-09-15 15:30:00,167.88,167.95,167.88,167.95,6259.0,150.1001,150.1627,150.1001,150.1627,6259.0
2017-09-15 15:35:00,167.95,168.22,167.95,168.22,9471.0,150.1627,150.4041,150.1627,150.4041,9471.0
2017-09-15 15:40:00,168.2,168.44,168.18,168.4,16676.0,150.3862,150.6008,150.3683,150.565,16676.0
2017-09-15 15:45:00,168.41,168.75,168.33,168.51,25447.0,150.574,150.878,150.5025,150.6634,25447.0
2017-09-15 15:50:00,168.52,168.6,168.44,168.48,16544.0,150.6723,150.7439,150.6008,150.6366,16544.0
2017-09-15 15:55:00,168.48,169.04,168.48,168.94,65870.0,150.6366,151.1373,150.6366,151.0479,65870.0
2017-09-18 09:30:00,169.11,169.29,168.56,169.11,7272.0,151.1999,151.3608,150.7081,151.1999,7272.0
2017-09-18 09:35:00,168.98,168.98,168.37,168.69,3463.0,151.0836,151.0836,150.5382,150.8243,3463.0
2017-09-18 09:40:00,168.78,168.91,168.31,168.72,5617.0,150.9048,151.021,150.4846,150.8512,5617.0
2017-09-18 09:45:00,168.7,168.71,168.28,168.36,3080.0,150.8333,150.8422,150.4578,150.5293,3080.0
2017-09-18 09:50:00,168.39,169.2,168.39,169.1,2200.0,150.5561,151.2803,150.5561,151.1909,2200.0
2017-09-18 09:55:00,168.83,168.99,168.69,168.88,2253.0,150.9495,151.0926,150.8243,150.9942,2253.0
2017-09-18 10:00:00,168.91,169.27,168.88,169.27,6298.0,151.021,151.3429,150.9942,151.3429,6298.0
2017-09-18 10:05:00,169.12,169.85,169.12,169.66,5117.0,151.2088,151.8615,151.2088,151.6916,5117.0
2017-09-18 10:10:00,169.7,170.02,169.55,169.87,15597.0,151.7274,152.0135,151.5933,151.8794,15597.0
2017-09-18 10:15:00,169.91,170.37,169.91,169.97,14250.0,151.9151,152.3264,151.9151,151.9688,14250.0
2017-09-18 10:20:00,169.97,170.6,169.94,170.6,6600.0,151.9688,152.532,151.9419,152.532,6600.0
2017-09-18 10:25:00,170.6,170.75,170.04,170.39,13079.0,152.532,152.6662,152.0314,152.3443,13079.0
2017-09-18 10:30:00,170.43,170.67,169.93,169.93,4550.0,152.3801,152.5946,151.933,151.933,4550.0
2017-09-18 10:35:00,170.01,170.65,170.01,170.65,6108.0,152.0045,152.5768,152.0045,152.5768,6108.0
2017-09-18 10:40:00,170.65,171.28,170.64,171.18,11617.0,152.5768,153.14,152.5678,153.0506,11617.0
2017-09-18 10:45:00,171.13,171.29,171.03,171.17,4713.0,153.0059,153.149,152.9165,153.0417,4713.0
2017-09-18 10:50:00,171.17,171.36,171.03,171.28,2400.0,153.0417,153.2116,152.9165,153.14,2400.0
2017-09-18 10:55:00,171.18,171.18,170.13,170.33,5937.0,153.0506,153.0506,152.1118,152.2906,5937.0
2017-09-18 11:00:00,170.39,170.56,170.22,170.42,11014.0,152.3443,152.4963,152.1923,152.3711,11014.0
2017-09-18 11:05:00,170.49,170.83,170.48,170.81,3470.0,152.4337,152.7377,152.4248,152.7198,3470.0
2017-09-18 11:10:00,170.8,170.95,170.76,170.76,5129.0,152.7109,152.845,152.6751,152.6751,5129.0
2017-09-18 11:15:00,170.93,171.16,170.79,171.14,4095.0,152.8271,153.0327,152.7019,153.0149,4095.0
2017-09-18 11:20:00,171.2,171.25,170.89,170.9,4801.0,153.0685,153.1132,152.7913,152.8003,4801.0
2017-09-18 11:25:00,170.87,171.08,170.85,171.01,7676.0,152.7735,152.9612,152.7556,152.8986,7676.0
2017-09-18 11:30:00,170.8,170.9,170.55,170.69,4713.0,152.7109,152.8003,152.4873,152.6125,4713.0
2017-09-18 11:35:00,170.7,170.74,170.52,170.68,4865.0,152.6215,152.6572,152.4605,152.6036,4865.0
2017-09-18 11:40:00,170.66,170.79,170.61,170.76,5681.0,152.5857,152.7019,152.541,152.6751,5681.0
2017-09-18 11:45:00,170.76,170.76,170.39,170.56,10203.0,152.6751,152.6751,152.3443,152.4963,10203.0
2017-09-18 11:50:00,170.63,170.64,170.29,170.62,3400.0,152.5589,152.5678,152.2549,152.5499,3400.0
2017-09-18 11:55:00,170.53,170.69,170.49,170.62,2201.0,152.4695,152.6125,152.4337,152.5499,2201.0
2017-09-18 12:00:00,170.69,170.75,170.48,170.51,5122.0,152.6125,152.6662,152.4248,152.4516,5122.0
2017-09-18 12:05:00,170.49,170.54,170.13,170.28,10710.0,152.4337,152.4784,152.1118,152.2459,10710.0
2017-09-18 12:10:00,170.22,170.72,170.18,170.53,3600.0,152.1923,152.6393,152.1565,152.4695,3600.0
2017-09-18 12:15:00,170.71,170.71,170.43,170.56,9004.0,152.6304,152.6304,152.3801,152.4963,9004.0
2017-09-18 12:20:00,170.49,170.68,170.48,170.6,4200.0,152.4337,152.6036,152.4248,152.532,4200.0
2017-09-18 12:25:00,170.47,170.69,170.47,170.62,4885.0,152.4158,152.6125,152.4158,152.5499,4885.0
2017-09-18 12:30:00,170.66,170.9,170.66,170.71,6774.0,152.5857,152.8003,152.5857,152.6304,6774.0
2017-09-18 12:35:00,170.79,170.94,170.73,170.94,4200.0,152.7019,152.836,152.6483,152.836,4200.0
2017-09-18 12:40:00,171.0,171.15,170.93,171.11,4500.0,152.8897,153.0238,152.8271,152.988,4500.0
2017-09-18 12:45:00,171.14,171.22,170.92,171.0,5751.0,153.0149,153.0864,152.8182,152.8897,5751.0
2017-09-18 12:50:00,171.07,171.23,170.9,170.9,5750.0,152.9523,153.0953,152.8003,152.8003,5750.0
2017-09-18 12:55:00,170.95,170.95,170.58,170.61,1400.0,152.845,152.845,152.5142,152.541,1400.0
2017-09-18 13:00:00,170.73,171.02,170.71,170.99,4770.0,152.6483,152.9076,152.6304,152.8807,4770.0
2017-09-18 13:05:00,171.06,171.27,170.96,171.27,1359.0,152.9433,153.1311,152.8539,153.1311,1359.0
2017-09-18 13:10:00,171.3,171.3,170.84,170.96,4708.0,153.1579,153.1579,152.7466,152.8539,4708.0
2017-09-18 13:15:00,170.93,170.95,170.77,170.87,3800.0,152.8271,152.845,152.684,152.7735,3800.0
2017-09-18 13:20:00,170.87,171.05,170.87,170.99,10033.0,152.7735,152.9344,152.7735,152.8807,10033.0
2017-09-18 13:25:00,170.9,171.11,170.9,171.11,5806.0,152.8003,152.988,152.8003,152.988,5806.0
2017-09-18 13:30:00,171.14,171.3,170.96,170.96,6827.0,153.0149,153.1579,152.8539,152.8539,6827.0
2017-09-18 13:35:00,171.03,171.21,170.98,171.15,3200.0,152.9165,153.0774,152.8718,153.0238,3200.0
2017-09-18 13:40:00,171.16,171.38,171.15,171.35,6911.0,153.0327,153.2294,153.0238,153.2026,6911.0
2017-09-18 13:45:00,171.35,171.43,171.29,171.4,5774.0,153.2026,153.2741,153.149,153.2473,5774.0
2017-09-18 13:50:00,171.4,171.4,171.21,171.28,3921.0,153.2473,153.2473,153.0774,153.14,3921.0
2017-09-18 13:55:00,171.28,171.5,171.21,171.43,7116.0,153.14,153.3367,153.0774,153.2741,7116.0
2017-09-18 14:00:00,171.43,171.95,171.35,171.94,10904.0,153.2741,153.7391,153.2026,153.7301,10904.0
2017-09-18 14:05:00,171.84,171.92,171.77,171.9,7511.0,153.6407,153.7123,153.5781,153.6944,7511.0
2017-09-18 14:10:00,171.81,171.88,171.79,171.87,3593.0,153.6139,153.6765,153.596,153.6675,3593.0
2017-09-18 14:15:00,171.87,172.04,171.71,171.77,12172.0,153.6675,153.8195,153.5245,153.5781,12172.0
2017-09-18 14:20:00,171.65,171.89,171.55,171.85,6022.0,153.4708,153.6854,153.3814,153.6497,6022.0
2017-09-18 14:25:00,171.85,171.94,171.78,171.91,5150.0,153.6497,153.7301,153.5871,153.7033,5150.0
2017-09-18 14:30:00,171.88,171.92,171.73,171.84,9592.0,153.6765,153.7123,153.5424,153.6407,9592.0
2017-09-18 14:35:00,171.85,172.01,171.77,171.93,11836.0,153.6497,153.7927,153.5781,153.7212,11836.0
2017-09-18 14:40:00,171.93,172.08,171.88,171.92,7151.0,153.7212,153.8553,153.6765,153.7123,7151.0
2017-09-18 14:45:00,171.97,172.03,171.89,171.96,6091.0,153.757,153.8106,153.6854,153.748,6091.0
2017-09-18 14:50:00,171.96,172.07,171.92,171.94,14510.0,153.748,153.8464,153.7123,153.7301,14510.0
2017-09-18 14:55:00,171.91,172.25,171.91,172.25,17721.0,153.7033,154.0073,153.7033,154.0073,17721.0
2017-09-18 15:00:00,172.19,172.24,172.05,172.14,8588.0,153.9537,153.9984,153.8285,153.909,8588.0
2017-09-18 15:05:00,172.14,172.25,171.37,171.67,43994.0,153.909,154.0073,153.2205,153.4887,43994.0
2017-09-18 15:10:00,171.67,171.68,171.06,171.12,21841.0,153.4887,153.4977,152.9433,152.997,21841.0
2017-09-18 15:15:00,171.14,171.26,171.07,171.26,14575.0,153.0149,153.1222,152.9523,153.1222,14575.0
2017-09-18 15:20:00,171.2,171.23,170.99,170.99,11182.0,153.0685,153.0953,152.8807,152.8807,11182.0
2017-09-18 15:25:00,170.95,171.02,170.85,170.87,10414.0,152.845,152.9076,152.7556,152.7735,10414.0
2017-09-18 15:30:00,170.89,171.02,170.82,171.02,15454.0,152.7913,152.9076,152.7287,152.9076,15454.0
2017-09-18 15:35:00,170.99,171.19,170.99,171.14,13044.0,152.8807,153.0596,152.8807,153.0149,13044.0
2017-09-18 15:40:00,171.15,171.15,170.83,170.87,10318.0,153.0238,153.0238,152.7377,152.7735,10318.0
2017-09-18 15:45:00,170.89,170.97,170.84,170.84,21173.0,152.7913,152.8629,152.7466,152.7466,21173.0
2017-09-18 15:50:00,170.84,170.91,170.81,170.82,25296.0,152.7466,152.8092,152.7198,152.7287,25296.0
2017-09-18 15:55:00,170.84,170.84,170.67,170.78,66656.0,152.7466,152.7466,152.5946,152.693,66656.0
2017-09-19 09:30:00,170.96,170.96,170.65,170.66,4249.0,152.8539,152.8539,152.5768,152.5857,4249.0
2017-09-19 09:35:00,170.97,170.98,170.28,170.49,26300.0,152.8629,152.8718,152.2459,152.4337,26300.0
2017-09-19 09:40:00,170.4,171.15,170.4,170.58,2597.0,152.3532,153.0238,152.3532,152.5142,2597.0
2017-09-19 09:45:00,170.72,170.72,169.7,169.91,2640.0,152.6393,152.6393,151.7274,151.9151,2640.0
2017-09-19 09:50:00,169.96,170.07,169.55,169.77,3306.0,151.9598,152.0582,151.5933,151.79,3306.0
2017-09-19 09:55:00,169.83,169.95,169.67,169.67,850.0,151.8436,151.9509,151.7005,151.7005,850.0
2017-09-19 10:00:00,169.6,170.25,169.6,170.11,5761.0,151.638,152.2191,151.638,152.0939,5761.0
2017-09-19 10:05:00,169.89,170.32,169.86,170.13,2193.0,151.8972,152.2817,151.8704,152.1118,2193.0
2017-09-19 10:10:00,170.24,170.28,170.01,170.23,990.0,152.2102,152.2459,152.0045,152.2012,990.0
2017-09-19 10:15:00,170.08,170.52,170.05,170.36,2747.0,152.0671,152.4605,152.0403,152.3175,2747.0
2017-09-19 10:20:00,170.21,170.45,169.76,169.89,4075.0,152.1834,152.3979,151.781,151.8972,4075.0
2017-09-19 10:25:00,169.89,170.1,169.71,169.86,4848.0,151.8972,152.085,151.7363,151.8704,4848.0
2017-09-19 10:30:00,169.8,169.8,169.5,169.72,3585.0,151.8168,151.8168,151.5485,151.7452,3585.0
2017-09-19 10:35:00,169.69,169.75,169.21,169.21,8275.0,151.7184,151.7721,151.2893,151.2893,8275.0
2017-09-19 10:40:00,169.39,169.65,169.27,169.48,4805.0,151.4502,151.6827,151.3429,151.5307,4805.0
2017-09-19 10:45:00,169.51,169.55,169.14,169.29,9349.0,151.5575,151.5933,151.2267,151.3608,9349.0
2017-09-19 10:50:00,169.19,169.25,168.88,168.91,4877.0,151.2714,151.325,150.9942,151.021,4877.0
2017-09-19 10:55:00,168.9,169.29,168.9,169.09,11114.0,151.0121,151.3608,151.0121,151.182,11114.0
2017-09-19 11:00:00,169.0,169.18,169.0,169.18,2541.0,151.1015,151.2624,151.1015,151.2624,2541.0
2017-09-19 11:05:00,169.17,169.33,169.04,169.04,10376.0,151.2535,151.3966,151.1373,151.1373,10376.0
2017-09-19 11:10:00,169.04,169.4,168.93,169.4,13078.0,151.1373,151.4591,151.0389,151.4591,13078.0
2017-09-19 11:15:00,169.29,169.29,168.98,169.14,5505.0,151.3608,151.3608,151.0836,151.2267,5505.0
2017-09-19 11:20:00,169.1,169.26,168.97,169.23,7727.0,151.1909,151.334,151.0747,151.3071,7727.0
2017-09-19 11:25:00,169.1,169.1,168.91,168.91,300.0,151.1909,151.1909,151.021,151.021,300.0
2017-09-19 11:30:00,169.02,169.02,168.77,168.79,4682.0,151.1194,151.1194,150.8959,150.9137,4682.0
2017-09-19 11:35:00,168.75,168.8,168.55,168.55,2247.0,150.878,150.9227,150.6992,150.6992,2247.0
2017-09-19 11:40:00,168.67,168.72,168.42,168.42,5466.0,150.8065,150.8512,150.5829,150.5829,5466.0
2017-09-19 11:45:00,168.37,168.62,168.37,168.49,5150.0,150.5382,150.7617,150.5382,150.6455,5150.0
2017-09-19 11:50:00,168.45,168.61,168.4,168.5,4200.0,150.6098,150.7528,150.565,150.6545,4200.0
2017-09-19 11:55:00,168.48,168.53,168.2,168.31,4534.0,150.6366,150.6813,150.3862,150.4846,4534.0
2017-09-19 12:00:00,168.34,168.64,168.23,168.47,4781.0,150.5114,150.7796,150.4131,150.6276,4781.0
2017-09-19 12:05:00,168.47,168.47,168.02,168.09,6601.0,150.6276,150.6276,150.2253,150.2879,6601.0
2017-09-19 12:10:00,168.18,168.32,168.11,168.27,4915.0,150.3683,150.4935,150.3058,150.4488,4915.0
2017-09-19 12:15:00,168.21,168.32,168.21,168.25,1300.0,150.3952,150.4935,150.3952,150.4309,1300.0
2017-09-19 12:20:00,168.3,168.54,168.3,168.54,2100.0,150.4756,150.6902,150.4756,150.6902,2100.0
2017-09-19 12:25:00,168.6,168.67,168.54,168.6,1321.0,150.7439,150.8065,150.6902,150.7439,1321.0
2017-09-19 12:30:00,168.62,168.66,168.45,168.61,3815.0,150.7617,150.7975,150.6098,150.7528,3815.0
2017-09-19 12:35:00,168.61,168.65,168.5,168.6,1615.0,150.7528,150.7886,150.6545,150.7439,1615.0
2017-09-19 12:40:00,168.62,168.71,168.51,168.71,2585.0,150.7617,150.8422,150.6634,150.8422,2585.0
2017-09-19 12:45:00,168.79,169.04,168.79,168.92,6236.0,150.9137,151.1373,150.9137,151.03,6236.0
2017-09-19 12:50:00,168.93,169.04,168.93,168.97,1900.0,151.0389,151.1373,151.0389,151.0747,1900.0
2017-09-19 12:55:00,168.99,169.22,168.99,169.16,6665.0,151.0926,151.2982,151.0926,151.2446,6665.0
2017-09-19 13:00:00,169.09,169.1,168.96,168.96,800.0,151.182,151.1909,151.0657,151.0657,800.0
2017-09-19 13:05:00,169.09,169.18,169.08,169.17,2975.0,151.182,151.2624,151.173,151.2535,2975.0
2017-09-19 13:10:00,169.2,169.23,168.92,169.07,3652.0,151.2803,151.3071,151.03,151.1641,3652.0
2017-09-19 13:15:00,169.01,169.01,169.0,169.01,150.0,151.1104,151.1104,151.1015,151.1104,150.0
2017-09-19 13:20:00,168.86,169.02,168.86,169.02,6268.0,150.9763,151.1194,150.9763,151.1194,6268.0
2017-09-19 13:25:00,169.02,169.16,168.97,169.13,2900.0,151.1194,151.2446,151.0747,151.2177,2900.0
2017-09-19 13:30:00,169.18,169.19,169.12,169.19,1328.0,151.2624,151.2714,151.2088,151.2714,1328.0
2017-09-19 13:35:00,169.23,169.4,169.19,169.24,2720.0,151.3071,151.4591,151.2714,151.3161,2720.0
2017-09-19 13:40:00,169.17,169.26,169.17,169.23,600.0,151.2535,151.334,151.2535,151.3071,600.0
2017-09-19 13:45:00,169.19,169.19,168.99,169.15,4441.0,151.2714,151.2714,151.0926,151.2356,4441.0
2017-09-19 13:50:00,169.11,169.16,169.07,169.12,2225.0,151.1999,151.2446,151.1641,151.2088,2225.0
2017-09-19 13:55:00,169.15,169.34,169.12,169.34,8908.0,151.2356,151.4055,151.2088,151.4055,8908.0
2017-09-19 14:00:00,169.34,169.5,169.34,169.5,1600.0,151.4055,151.5485,151.4055,151.5485,1600.0
2017-09-19 14:05:00,169.5,170.01,169.5,169.68,10880.0,151.5485,152.0045,151.5485,151.7095,10880.0
2017-09-19 14:10:00,169.67,169.73,169.58,169.58,4062.0,151.7005,151.7542,151.6201,151.6201,4062.0
2017-09-19 14:15:00,169.5,169.64,169.39,169.39,2786.0,151.5485,151.6737,151.4502,151.4502,2786.0
2017-09-19 14:20:00,169.34,169.46,169.31,169.35,8273.0,151.4055,151.5128,151.3787,151.4144,8273.0
2017-09-19 14:25:00,169.41,169.51,169.32,169.51,9866.0,151.4681,151.5575,151.3876,151.5575,9866.0
2017-09-19 14:30:00,169.51,169.59,169.41,169.58,6273.0,151.5575,151.629,151.4681,151.6201,6273.0
2017-09-19 14:35:00,169.52,169.56,169.44,169.44,953.0,151.5664,151.6022,151.4949,151.4949,953.0
2017-09-19 14:40:00,169.42,169.49,169.41,169.42,1695.0,151.477,151.5396,151.4681,151.477,1695.0
2017-09-19 14:45:00,169.41,170.68,169.23,169.83,25439.0,151.4681,152.6036,151.3071,151.8436,25439.0
2017-09-19 14:50:00,169.89,169.89,169.69,169.71,3700.0,151.8972,151.8972,151.7184,151.7363,3700.0
2017-09-19 14:55:00,169.72,169.75,169.46,169.52,3710.0,151.7452,151.7721,151.5128,151.5664,3710.0
2017-09-19 15:00:00,169.55,169.74,169.52,169.57,4525.0,151.5933,151.7631,151.5664,151.6111,4525.0
2017-09-19 15:05:00,169.61,169.73,169.61,169.66,1689.0,151.6469,151.7542,151.6469,151.6916,1689.0
2017-09-19 15:10:00,169.71,169.95,169.71,169.95,5326.0,151.7363,151.9509,151.7363,151.9509,5326.0
2017-09-19 15:15:00,169.95,170.01,169.85,169.9,3514.0,151.9509,152.0045,151.8615,151.9062,3514.0
2017-09-19 15:20:00,169.88,170.12,169.85,170.12,4186.0,151.8883,152.1029,151.8615,152.1029,4186.0
2017-09-19 15:25:00,170.15,170.15,170.02,170.14,4949.0,152.1297,152.1297,152.0135,152.1208,4949.0
2017-09-19 15:30:00,170.1,170.44,170.06,170.44,6576.0,152.085,152.389,152.0492,152.389,6576.0
2017-09-19 15:35:00,170.37,170.51,170.22,170.33,9970.0,152.3264,152.4516,152.1923,152.2906,9970.0
2017-09-19 15:40:00,170.32,170.36,170.15,170.33,11314.0,152.2817,152.3175,152.1297,152.2906,11314.0
2017-09-19 15:45:00,170.36,170.52,170.34,170.49,17049.0,152.3175,152.4605,152.2996,152.4337,17049.0
2017-09-19 15:50:00,170.48,170.52,170.36,170.42,12588.0,152.4248,152.4605,152.3175,152.3711,12588.0
2017-09-19 15:55:00,170.45,170.68,170.43,170.64,38615.0,152.3979,152.6036,152.3801,152.5678,38615.0
2017-09-20 09:30:00,170.36,170.82,170.36,170.8,7141.0,152.3175,152.7287,152.3175,152.7109,7141.0
2017-09-20 09:35:00,170.85,172.67,170.85,172.61,14981.0,152.7556,154.3828,152.7556,154.3292,14981.0
2017-09-20 09:40:00,172.75,174.67,172.64,174.23,22968.0,154.4543,156.171,154.356,155.7776,22968.0
2017-09-20 09:45:00,174.3,174.55,173.43,174.55,24985.0,155.8402,156.0637,155.0623,156.0637,24985.0
2017-09-20 09:50:00,174.56,175.0,174.23,174.92,17937.0,156.0727,156.4661,155.7776,156.3945,17937.0
2017-09-20 09:55:00,175.0,175.1,174.24,174.24,12447.0,156.4661,156.5555,155.7865,155.7865,12447.0
2017-09-20 10:00:00,174.43,174.43,173.29,173.65,9403.0,155.9564,155.9564,154.9372,155.259,9403.0
2017-09-20 10:05:00,173.62,174.74,173.52,174.44,22398.0,155.2322,156.2336,155.1428,155.9654,22398.0
2017-09-20 10:10:00,174.43,175.0,174.41,174.86,7457.0,155.9564,156.4661,155.9385,156.3409,7457.0
2017-09-20 10:15:00,175.05,175.81,174.6,175.41,19742.0,156.5108,157.1903,156.1084,156.8326,19742.0
2017-09-20 10:20:00,175.42,175.42,174.89,175.36,18618.0,156.8416,156.8416,156.3677,156.7879,18618.0
2017-09-20 10:25:00,175.36,175.79,175.36,175.48,14912.0,156.7879,157.1724,156.7879,156.8952,14912.0
2017-09-20 10:30:00,175.48,175.56,174.2,174.3,14432.0,156.8952,156.9667,155.7508,155.8402,14432.0
2017-09-20 10:35:00,174.58,174.81,174.06,174.61,11729.0,156.0905,156.2962,155.6256,156.1174,11729.0
2017-09-20 10:40:00,174.63,175.45,174.54,175.39,21677.0,156.1352,156.8684,156.0548,156.8147,21677.0
2017-09-20 10:45:00,175.33,176.18,175.32,176.18,9625.0,156.7611,157.5211,156.7522,157.5211,9625.0
2017-09-20 10:50:00,176.15,176.38,175.57,175.7,21979.0,157.4943,157.6999,156.9757,157.0919,21979.0
2017-09-20 10:55:00,175.7,176.66,175.6,176.66,8090.0,157.0919,157.9502,157.0025,157.9502,8090.0
2017-09-20 11:00:00,176.41,176.66,175.88,175.88,20787.0,157.7267,157.9502,157.2529,157.2529,20787.0
2017-09-20 11:05:00,175.94,176.43,175.87,176.4,19981.0,157.3065,157.7446,157.2439,157.7178,19981.0
2017-09-20 11:10:00,176.22,176.54,176.21,176.4,3900.0,157.5568,157.843,157.5479,157.7178,3900.0
2017-09-20 11:15:00,176.32,176.34,175.97,175.97,7706.0,157.6463,157.6641,157.3333,157.3333,7706.0
2017-09-20 11:20:00,175.9,176.19,175.85,175.85,12396.0,157.2707,157.53,157.226,157.226,12396.0
2017-09-20 11:25:00,175.91,176.62,175.47,176.49,34248.0,157.2797,157.9145,156.8863,157.7982,34248.0
2017-09-20 11:30:00,176.36,176.39,176.09,176.09,4908.0,157.682,157.7088,157.4406,157.4406,4908.0
2017-09-20 11:35:00,176.03,176.03,175.7,175.75,5353.0,157.387,157.387,157.0919,157.1366,5353.0
2017-09-20 11:40:00,175.71,175.96,175.39,175.96,5800.0,157.1009,157.3244,156.8147,157.3244,5800.0
2017-09-20 11:45:00,175.96,175.96,175.67,175.79,3324.0,157.3244,157.3244,157.0651,157.1724,3324.0
2017-09-20 11:50:00,175.72,176.07,175.05,175.66,20487.0,157.1098,157.4227,156.5108,157.0562,20487.0
2017-09-20 11:55:00,175.49,175.68,175.27,175.68,2495.0,156.9042,157.074,156.7075,157.074,2495.0
2017-09-20 12:00:00,175.56,175.56,175.1,175.1,3600.0,156.9667,156.9667,156.5555,156.5555,3600.0
2017-09-20 12:05:00,175.26,175.74,175.26,175.6,6871.0,156.6985,157.1277,156.6985,157.0025,6871.0
2017-09-20 12:10:00,175.54,175.97,175.48,175.97,2700.0,156.9489,157.3333,156.8952,157.3333,2700.0
2017-09-20 12:15:00,175.88,175.89,175.59,175.72,4700.0,157.2529,157.2618,156.9936,157.1098,4700.0
2017-09-20 12:20:00,175.7,175.7,175.42,175.42,3078.0,157.0919,157.0919,156.8416,156.8416,3078.0
2017-09-20 12:25:00,175.47,175.72,175.23,175.63,6747.0,156.8863,157.1098,156.6717,157.0293,6747.0
2017-09-20 12:30:00,175.75,175.75,175.45,175.69,2864.0,157.1366,157.1366,156.8684,157.083,2864.0
2017-09-20 12:35:00,175.61,175.61,175.5,175.52,1300.0,157.0114,157.0114,156.9131,156.931,1300.0
2017-09-20 12:40:00,175.5,175.84,175.5,175.71,2715.0,156.9131,157.2171,156.9131,157.1009,2715.0
2017-09-20 12:45:00,175.66,175.95,175.64,175.82,8427.0,157.0562,157.3154,157.0383,157.1992,8427.0
2017-09-20 12:50:00,175.87,175.96,175.79,175.9,2500.0,157.2439,157.3244,157.1724,157.2707,2500.0
2017-09-20 12:55:00,175.84,175.85,175.64,175.72,13706.0,157.2171,157.226,157.0383,157.1098,13706.0
2017-09-20 13:00:00,175.71,175.71,175.55,175.59,1484.0,157.1009,157.1009,156.9578,156.9936,1484.0
2017-09-20 13:05:00,175.55,175.65,175.47,175.47,5019.0,156.9578,157.0472,156.8863,156.8863,5019.0
2017-09-20 13:10:00,175.42,175.9,175.42,175.52,6338.0,156.8416,157.2707,156.8416,156.931,6338.0
2017-09-20 13:15:00,175.52,175.63,175.47,175.54,5843.0,156.931,157.0293,156.8863,156.9489,5843.0
2017-09-20 13:20:00,175.53,175.54,175.42,175.47,1200.0,156.9399,156.9489,156.8416,156.8863,1200.0
2017-09-20 13:25:00,175.51,175.86,175.51,175.79,5236.0,156.922,157.235,156.922,157.1724,5236.0
2017-09-20 13:30:00,175.77,175.86,175.71,175.74,4090.0,157.1545,157.235,157.1009,157.1277,4090.0
2017-09-20 13:35:00,175.8,175.88,175.73,175.73,4014.0,157.1813,157.2529,157.1187,157.1187,4014.0
2017-09-20 13:40:00,175.71,176.04,175.69,175.96,6854.0,157.1009,157.3959,157.083,157.3244,6854.0
2017-09-20 13:45:00,175.95,176.07,175.88,176.05,8791.0,157.3154,157.4227,157.2529,157.4048,8791.0
2017-09-20 13:50:00,176.02,176.02,175.76,175.76,6709.0,157.378,157.378,157.1456,157.1456,6709.0
2017-09-20 13:55:00,175.82,175.82,175.61,175.61,5408.0,157.1992,157.1992,157.0114,157.0114,5408.0
2017-09-20 14:00:00,175.6,175.76,175.49,175.55,9428.0,157.0025,157.1456,156.9042,156.9578,9428.0
2017-09-20 14:05:00,175.66,175.91,175.65,175.74,3762.0,157.0562,157.2797,157.0472,157.1277,3762.0
2017-09-20 14:10:00,175.74,176.0,175.66,175.79,17461.0,157.1277,157.3601,157.0562,157.1724,17461.0
2017-09-20 14:15:00,175.69,175.69,175.27,175.48,9122.0,157.083,157.083,156.7075,156.8952,9122.0
2017-09-20 14:20:00,175.5,175.51,175.3,175.45,5460.0,156.9131,156.922,156.7343,156.8684,5460.0
2017-09-20 14:25:00,175.45,175.8,175.36,175.54,6950.0,156.8684,157.1813,156.7879,156.9489,6950.0
2017-09-20 14:30:00,175.61,175.99,175.44,175.95,7863.0,157.0114,157.3512,156.8595,157.3154,7863.0
2017-09-20 14:35:00,175.93,175.93,175.63,175.68,4288.0,157.2976,157.2976,157.0293,157.074,4288.0
2017-09-20 14:40:00,175.69,175.71,175.37,175.46,6400.0,157.083,157.1009,156.7969,156.8773,6400.0
2017-09-20 14:45:00,175.46,175.67,175.35,175.67,5959.0,156.8773,157.0651,156.779,157.0651,5959.0
2017-09-20 14:50:00,175.69,175.78,175.55,175.55,6837.0,157.083,157.1634,156.9578,156.9578,6837.0
2017-09-20 14:55:00,175.55,175.75,175.55,175.64,5878.0,156.9578,157.1366,156.9578,157.0383,5878.0
2017-09-20 15:00:00,175.64,175.64,175.21,175.3,12840.0,157.0383,157.0383,156.6538,156.7343,12840.0
2017-09-20 15:05:00,175.31,175.37,175.28,175.33,4800.0,156.7432,156.7969,156.7164,156.7611,4800.0
2017-09-20 15:10:00,175.33,175.37,175.21,175.21,9545.0,156.7611,156.7969,156.6538,156.6538,9545.0
2017-09-20 15:15:00,175.25,175.38,175.21,175.38,6702.0,156.6896,156.8058,156.6538,156.8058,6702.0
2017-09-20 15:20:00,175.34,175.41,175.31,175.34,11650.0,156.77,156.8326,156.7432,156.77,11650.0
2017-09-20 15:25:00,175.34,175.34,175.19,175.27,10527.0,156.77,156.77,156.6359,156.7075,10527.0
2017-09-20 15:30:00,175.24,175.5,175.24,175.5,9927.0,156.6806,156.9131,156.6806,156.9131,9927.0
2017-09-20 15:35:00,175.49,175.5,175.39,175.41,7189.0,156.9042,156.9131,156.8147,156.8326,7189.0
2017-09-20 15:40:00,175.38,175.38,175.06,175.14,11214.0,156.8058,156.8058,156.5197,156.5912,11214.0
2017-09-20 15:45:00,175.12,175.17,174.91,174.92,18036.0,156.5733,156.618,156.3856,156.3945,18036.0
2017-09-20 15:50:00,174.94,175.37,174.84,175.37,13887.0,156.4124,156.7969,156.323,156.7969,13887.0
2017-09-20 15:55:00,175.24,175.3,175.01,175.18,37483.0,156.6806,156.7343,156.475,156.627,37483.0
2017-09-21 09:30:00,175.17,175.17,174.76,174.98,9185.0,156.618,156.618,156.2515,156.4482,9185.0
2017-09-21 09:35:00,175.12,175.54,174.89,175.4,2800.0,156.5733,156.9489,156.3677,156.8237,2800.0
2017-09-21 09:40:00,175.32,175.5,175.08,175.37,6000.0,156.7522,156.9131,156.5376,156.7969,6000.0
2017-09-21 09:45:00,175.37,175.64,175.19,175.44,4605.0,156.7969,157.0383,156.6359,156.8595,4605.0
2017-09-21 09:50:00,175.47,175.62,175.32,175.53,2250.0,156.8863,157.0204,156.7522,156.9399,2250.0
2017-09-21 09:55:00,175.5,175.61,175.12,175.12,5405.0,156.9131,157.0114,156.5733,156.5733,5405.0
2017-09-21 10:00:00,175.13,175.5,175.13,175.41,1365.0,156.5823,156.9131,156.5823,156.8326,1365.0
2017-09-21 10:05:00,175.49,175.69,175.29,175.45,5825.0,156.9042,157.083,156.7253,156.8684,5825.0
2017-09-21 10:10:00,175.35,175.45,175.27,175.32,1480.0,156.779,156.8684,156.7075,156.7522,1480.0
2017-09-21 10:15:00,175.39,175.45,175.3,175.41,2323.0,156.8147,156.8684,156.7343,156.8326,2323.0
2017-09-21 10:20:00,175.44,175.49,175.19,175.3,4700.0,156.8595,156.9042,156.6359,156.7343,4700.0
2017-09-21 10:25:00,175.36,175.71,175.3,175.54,14152.0,156.7879,157.1009,156.7343,156.9489,14152.0
2017-09-21 10:30:00,175.52,175.9,175.44,175.61,2400.0,156.931,157.2707,156.8595,157.0114,2400.0
2017-09-21 10:35:00,175.61,176.15,175.55,175.92,1700.0,157.0114,157.4943,156.9578,157.2886,1700.0
2017-09-21 10:40:00,175.94,175.97,175.78,175.94,2311.0,157.3065,157.3333,157.1634,157.3065,2311.0
2017-09-21 10:45:00,175.87,175.87,175.75,175.75,400.0,157.2439,157.2439,157.1366,157.1366,400.0
2017-09-21 10:50:00,175.74,175.74,175.38,175.68,3700.0,157.1277,157.1277,156.8058,157.074,3700.0
2017-09-21 10:55:00,175.65,175.73,175.49,175.49,1650.0,157.0472,157.1187,156.9042,156.9042,1650.0
2017-09-21 11:00:00,175.39,175.5,175.02,175.25,6925.0,156.8147,156.9131,156.4839,156.6896,6925.0
2017-09-21 11:05:00,175.25,175.5,175.24,175.5,1600.0,156.6896,156.9131,156.6806,156.9131,1600.0
2017-09-21 11:10:00,175.69,175.69,175.48,175.48,490.0,157.083,157.083,156.8952,156.8952,490.0
2017-09-21 11:15:00,175.55,175.64,175.47,175.64,2022.0,156.9578,157.0383,156.8863,157.0383,2022.0
2017-09-21 11:20:00,175.7,175.75,175.54,175.59,4300.0,157.0919,157.1366,156.9489,156.9936,4300.0
2017-09-21 11:25:00,175.7,175.71,175.52,175.52,600.0,157.0919,157.1009,156.931,156.931,600.0
2017-09-21 11:30:00,175.51,175.67,175.24,175.5,18608.0,156.922,157.0651,156.6806,156.9131,18608.0
2017-09-21 11:35:00,175.46,175.5,175.44,175.46,1850.0,156.8773,156.9131,156.8595,156.8773,1850.0
2017-09-21 11:40:00,175.5,175.69,175.46,175.69,1942.0,156.9131,157.083,156.8773,157.083,1942.0
2017-09-21 11:45:00,175.71,175.8,175.63,175.76,3450.0,157.1009,157.1813,157.0293,157.1456,3450.0
2017-09-21 11:50:00,175.83,175.95,175.62,175.8,5300.0,157.2081,157.3154,157.0204,157.1813,5300.0
2017-09-21 11:55:00,175.71,175.92,175.71,175.91,1042.0,157.1009,157.2886,157.1009,157.2797,1042.0
2017-09-21 12:00:00,175.82,175.86,175.73,175.73,2425.0,157.1992,157.235,157.1187,157.1187,2425.0
2017-09-21 12:05:00,175.66,175.79,175.62,175.76,5641.0,157.0562,157.1724,157.0204,157.1456,5641.0
2017-09-21 12:10:00,175.81,175.94,175.79,175.91,2642.0,157.1903,157.3065,157.1724,157.2797,2642.0
2017-09-21 12:15:00,175.91,175.97,175.91,175.97,900.0,157.2797,157.3333,157.2797,157.3333,900.0
2017-09-21 12:20:00,175.91,176.1,175.9,176.07,2075.0,157.2797,157.4496,157.2707,157.4227,2075.0
2017-09-21 12:25:00,176.09,176.21,176.09,176.2,600.0,157.4406,157.5479,157.4406,157.539,600.0
2017-09-21 12:30:00,176.35,176.59,176.23,176.51,5413.0,157.6731,157.8877,157.5658,157.8161,5413.0
2017-09-21 12:35:00,176.53,176.7,176.5,176.57,7075.0,157.834,157.986,157.8072,157.8698,7075.0
2017-09-21 12:40:00,176.52,176.66,176.46,176.52,2500.0,157.8251,157.9502,157.7714,157.8251,2500.0
2017-09-21 12:45:00,176.45,176.56,176.38,176.5,1757.0,157.7625,157.8608,157.6999,157.8072,1757.0
2017-09-21 12:50:00,176.4,176.48,176.3,176.45,3104.0,157.7178,157.7893,157.6284,157.7625,3104.0
2017-09-21 12:55:00,176.38,176.38,176.11,176.14,1200.0,157.6999,157.6999,157.4585,157.4853,1200.0
2017-09-21 13:00:00,176.15,176.31,175.83,175.91,3600.0,157.4943,157.6373,157.2081,157.2797,3600.0
2017-09-21 13:05:00,175.86,175.89,175.84,175.84,300.0,157.235,157.2618,157.2171,157.2171,300.0
2017-09-21 13:10:00,175.83,175.97,175.6,175.68,6474.0,157.2081,157.3333,157.0025,157.074,6474.0
2017-09-21 13:15:00,175.67,175.67,175.67,175.67,100.0,157.0651,157.0651,157.0651,157.0651,100.0
2017-09-21 13:20:00,175.58,175.75,175.57,175.73,3725.0,156.9846,157.1366,156.9757,157.1187,3725.0
2017-09-21 13:25:00,175.7,175.75,175.55,175.61,2200.0,157.0919,157.1366,156.9578,157.0114,2200.0
2017-09-21 13:30:00,175.61,175.63,175.52,175.53,1850.0,157.0114,157.0293,156.931,156.9399,1850.0
2017-09-21 13:35:00,175.47,175.59,175.46,175.57,2300.0,156.8863,156.9936,156.8773,156.9757,2300.0
2017-09-21 13:40:00,175.49,175.56,175.42,175.5,4055.0,156.9042,156.9667,156.8416,156.9131,4055.0
2017-09-21 13:45:00,175.57,175.68,175.36,175.47,8774.0,156.9757,157.074,156.7879,156.8863,8774.0
2017-09-21 13:50:00,175.47,175.54,175.39,175.47,2200.0,156.8863,156.9489,156.8147,156.8863,2200.0
2017-09-21 13:55:00,175.29,175.87,175.29,175.8,4217.0,156.7253,157.2439,156.7253,157.1813,4217.0
2017-09-21 14:00:00,175.72,175.78,175.68,175.69,1800.0,157.1098,157.1634,157.074,157.083,1800.0
2017-09-21 14:05:00,175.69,175.98,175.58,175.89,11040.0,157.083,157.3423,156.9846,157.2618,11040.0
2017-09-21 14:10:00,175.78,175.81,175.52,175.52,1940.0,157.1634,157.1903,156.931,156.931,1940.0
2017-09-21 14:15:00,175.52,175.61,175.38,175.43,3821.0,156.931,157.0114,156.8058,156.8505,3821.0
2017-09-21 14:20:00,175.3,175.51,175.25,175.4,4930.0,156.7343,156.922,156.6896,156.8237,4930.0
2017-09-21 14:25:00,175.46,175.52,175.41,175.5,2000.0,156.8773,156.931,156.8326,156.9131,2000.0
2017-09-21 14:30:00,175.56,175.56,175.42,175.51,750.0,156.9667,156.9667,156.8416,156.922,750.0
2017-09-21 14:35:00,175.54,175.62,175.38,175.44,3527.0,156.9489,157.0204,156.8058,156.8595,3527.0
2017-09-21 14:40:00,175.42,175.53,175.28,175.41,2900.0,156.8416,156.9399,156.7164,156.8326,2900.0
2017-09-21 14:45:00,175.34,175.39,175.13,175.17,2300.0,156.77,156.8147,156.5823,156.618,2300.0
2017-09-21 14:50:00,175.17,175.36,175.13,175.36,2800.0,156.618,156.7879,156.5823,156.7879,2800.0
2017-09-21 14:55:00,175.27,175.75,175.27,175.74,2900.0,156.7075,157.1366,156.7075,157.1277,2900.0
2017-09-21 15:00:00,175.59,175.68,175.51,175.56,2678.0,156.9936,157.074,156.922,156.9667,2678.0
2017-09-21 15:05:00,175.49,175.58,175.43,175.54,1827.0,156.9042,156.9846,156.8505,156.9489,1827.0
2017-09-21 15:10:00,175.45,175.52,175.4,175.4,4000.0,156.8684,156.931,156.8237,156.8237,4000.0
2017-09-21 15:15:00,175.43,175.49,175.42,175.47,2700.0,156.8505,156.9042,156.8416,156.8863,2700.0
2017-09-21 15:20:00,175.43,175.53,175.43,175.46,3200.0,156.8505,156.9399,156.8505,156.8773,3200.0
2017-09-21 15:25:00,175.46,175.54,175.44,175.48,900.0,156.8773,156.9489,156.8595,156.8952,900.0
2017-09-21 15:30:00,175.52,175.68,175.51,175.68,5575.0,156.931,157.074,156.922,157.074,5575.0
2017-09-21 15:35:00,175.65,175.68,175.54,175.54,3358.0,157.0472,157.074,156.9489,156.9489,3358.0
2017-09-21 15:40:00,175.52,175.62,175.52,175.57,4556.0,156.931,157.0204,156.931,156.9757,4556.0
2017-09-21 15:45:00,175.55,175.64,175.43,175.43,4737.0,156.9578,157.0383,156.8505,156.8505,4737.0
2017-09-21 15:50:00,175.45,175.57,175.41,175.57,11800.0,156.8684,156.9757,156.8326,156.9757,11800.0
2017-09-21 15:55:00,175.55,175.69,175.54,175.57,24387.0,156.9578,157.083,156.9489,156.9757,24387.0
2017-09-22 09:30:00,175.89,176.28,175.49,175.72,11302.0,157.2618,157.6105,156.9042,157.1098,11302.0
2017-09-22 09:35:00,175.91,176.07,175.26,175.5,3600.0,157.2797,157.4227,156.6985,156.9131,3600.0
2017-09-22 09:40:00,175.25,176.39,175.21,175.85,5321.0,156.6896,157.7088,156.6538,157.226,5321.0
2017-09-22 09:45:00,175.87,176.49,175.87,176.36,5744.0,157.2439,157.7982,157.2439,157.682,5744.0
2017-09-22 09:50:00,176.58,176.63,176.35,176.5,2800.0,157.8787,157.9234,157.6731,157.8072,2800.0
2017-09-22 09:55:00,176.57,176.7,176.51,176.61,900.0,157.8698,157.986,157.8161,157.9055,900.0
2017-09-22 10:00:00,176.83,177.26,176.83,177.19,7333.0,158.1022,158.4867,158.1022,158.4241,7333.0
2017-09-22 10:05:00,177.18,177.21,176.46,176.52,4900.0,158.4152,158.442,157.7714,157.8251,4900.0
2017-09-22 10:10:00,176.51,176.67,176.39,176.4,2744.0,157.8161,157.9592,157.7088,157.7178,2744.0
2017-09-22 10:15:00,176.52,176.79,176.35,176.45,6821.0,157.8251,158.0665,157.6731,157.7625,6821.0
2017-09-22 10:20:00,176.41,176.83,176.37,176.51,4689.0,157.7267,158.1022,157.691,157.8161,4689.0
2017-09-22 10:25:00,176.46,176.57,176.04,176.36,4600.0,157.7714,157.8698,157.3959,157.682,4600.0
2017-09-22 10:30:00,176.49,176.74,176.36,176.52,8260.0,157.7982,158.0218,157.682,157.8251,8260.0
2017-09-22 10:35:00,176.55,176.55,176.22,176.31,4100.0,157.8519,157.8519,157.5568,157.6373,4100.0
2017-09-22 10:40:00,176.36,176.73,176.07,176.41,16410.0,157.682,158.0128,157.4227,157.7267,16410.0
2017-09-22 10:45:00,176.22,176.43,176.17,176.36,10575.0,157.5568,157.7446,157.5121,157.682,10575.0
2017-09-22 10:50:00,176.39,176.47,176.26,176.34,2711.0,157.7088,157.7804,157.5926,157.6641,2711.0
2017-09-22 10:55:00,176.34,176.92,176.34,176.89,10326.0,157.6641,158.1827,157.6641,158.1559,10326.0
2017-09-22 11:00:00,176.95,177.38,176.87,177.05,13029.0,158.2095,158.594,158.138,158.2989,13029.0
2017-09-22 11:05:00,176.93,177.02,176.8,176.91,4121.0,158.1917,158.2721,158.0754,158.1738,4121.0
2017-09-22 11:10:00,176.91,177.32,176.66,177.32,12449.0,158.1738,158.5403,157.9502,158.5403,12449.0
2017-09-22 11:15:00,177.32,177.32,176.89,177.07,10809.0,158.5403,158.5403,158.1559,158.3168,10809.0
2017-09-22 11:20:00,177.0,177.0,176.44,176.48,8893.0,158.2542,158.2542,157.7535,157.7893,8893.0
2017-09-22 11:25:00,176.36,176.64,176.13,176.45,9635.0,157.682,157.9324,157.4764,157.7625,9635.0
2017-09-22 11:30:00,176.33,176.53,176.33,176.45,2901.0,157.6552,157.834,157.6552,157.7625,2901.0
2017-09-22 11:35:00,176.37,176.52,176.33,176.35,4251.0,157.691,157.8251,157.6552,157.6731,4251.0
2017-09-22 11:40:00,176.39,176.79,176.38,176.61,6930.0,157.7088,158.0665,157.6999,157.9055,6930.0
2017-09-22 11:45:00,176.72,177.42,176.72,177.01,13860.0,158.0039,158.6298,158.0039,158.2632,13860.0
2017-09-22 11:50:00,177.14,177.24,177.02,177.17,2667.0,158.3794,158.4688,158.2721,158.4062,2667.0
2017-09-22 11:55:00,177.11,177.55,177.11,177.55,5650.0,158.3526,158.746,158.3526,158.746,5650.0
2017-09-22 12:00:00,177.44,177.53,177.11,177.37,3910.0,158.6476,158.7281,158.3526,158.5851,3910.0
2017-09-22 12:05:00,177.42,177.51,177.24,177.25,4335.0,158.6298,158.7102,158.4688,158.4778,4335.0
2017-09-22 12:10:00,177.16,177.44,177.11,177.34,3734.0,158.3973,158.6476,158.3526,158.5582,3734.0
2017-09-22 12:15:00,177.31,177.31,177.15,177.23,1600.0,158.5314,158.5314,158.3884,158.4599,1600.0
2017-09-22 12:20:00,177.28,177.49,177.27,177.46,800.0,158.5046,158.6923,158.4956,158.6655,800.0
2017-09-22 12:25:00,177.34,177.34,177.16,177.24,2560.0,158.5582,158.5582,158.3973,158.4688,2560.0
2017-09-22 12:30:00,177.2,177.29,177.2,177.28,2700.0,158.4331,158.5135,158.4331,158.5046,2700.0
2017-09-22 12:35:00,177.4,177.48,177.32,177.48,1800.0,158.6119,158.6834,158.5403,158.6834,1800.0
2017-09-22 12:40:00,177.35,177.51,177.13,177.15,3600.0,158.5672,158.7102,158.3705,158.3884,3600.0
2017-09-22 12:45:00,177.11,177.25,177.0,177.08,4700.0,158.3526,158.4778,158.2542,158.3258,4700.0
2017-09-22 12:50:00,177.04,177.26,177.04,177.26,2050.0,158.29,158.4867,158.29,158.4867,2050.0
2017-09-22 12:55:00,177.15,177.47,177.15,177.45,4800.0,158.3884,158.6745,158.3884,158.6566,4800.0
2017-09-22 13:00:00,177.32,177.4,177.0,177.11,4343.0,158.5403,158.6119,158.2542,158.3526,4343.0
2017-09-22 13:05:00,177.06,177.07,176.96,176.99,2951.0,158.3079,158.3168,158.2185,158.2453,2951.0
2017-09-22 13:10:00,177.07,177.16,176.97,177.07,2200.0,158.3168,158.3973,158.2274,158.3168,2200.0
2017-09-22 13:15:00,177.15,177.19,177.01,177.17,1132.0,158.3884,158.4241,158.2632,158.4062,1132.0
2017-09-22 13:20:00,177.19,177.27,177.15,177.17,2400.0,158.4241,158.4956,158.3884,158.4062,2400.0
2017-09-22 13:25:00,177.12,177.16,177.07,177.13,1430.0,158.3615,158.3973,158.3168,158.3705,1430.0
2017-09-22 13:30:00,177.17,177.2,177.0,177.11,5448.0,158.4062,158.4331,158.2542,158.3526,5448.0
2017-09-22 13:35:00,177.0,177.06,176.81,176.81,3155.0,158.2542,158.3079,158.0844,158.0844,3155.0
2017-09-22 13:40:00,176.67,176.89,176.67,176.89,2600.0,157.9592,158.1559,157.9592,158.1559,2600.0
2017-09-22 13:45:00,176.84,176.85,176.65,176.65,1800.0,158.1112,158.1201,157.9413,157.9413,1800.0
2017-09-22 13:50:00,176.66,176.79,176.53,176.53,3671.0,157.9502,158.0665,157.834,157.834,3671.0
2017-09-22 13:55:00,176.54,176.65,176.38,176.65,2400.0,157.843,157.9413,157.6999,157.9413,2400.0
2017-09-22 14:00:00,176.65,176.78,176.58,176.71,4675.0,157.9413,158.0575,157.8787,157.995,4675.0
2017-09-22 14:05:00,176.67,176.67,176.51,176.53,2475.0,157.9592,157.9592,157.8161,157.834,2475.0
2017-09-22 14:10:00,176.62,176.62,176.38,176.49,3312.0,157.9145,157.9145,157.6999,157.7982,3312.0
2017-09-22 14:15:00,176.47,176.95,176.47,176.76,1600.0,157.7804,158.2095,157.7804,158.0397,1600.0
2017-09-22 14:20:00,176.62,176.69,176.55,176.61,3017.0,157.9145,157.9771,157.8519,157.9055,3017.0
2017-09-22 14:25:00,176.73,176.73,176.58,176.65,1250.0,158.0128,158.0128,157.8787,157.9413,1250.0
2017-09-22 14:30:00,176.63,176.81,176.59,176.81,4754.0,157.9234,158.0844,157.8877,158.0844,4754.0
2017-09-22 14:35:00,176.83,176.93,176.76,176.82,2509.0,158.1022,158.1917,158.0397,158.0933,2509.0
2017-09-22 14:40:00,176.83,176.91,176.7,176.72,3810.0,158.1022,158.1738,157.986,158.0039,3810.0
2017-09-22 14:45:00,176.86,176.86,176.61,176.64,1128.0,158.1291,158.1291,157.9055,157.9324,1128.0
2017-09-22 14:50:00,176.68,176.72,176.5,176.65,5620.0,157.9681,158.0039,157.8072,157.9413,5620.0
2017-09-22 14:55:00,176.6,176.68,176.55,176.57,5030.0,157.8966,157.9681,157.8519,157.8698,5030.0
2017-09-22 15:00:00,176.62,176.81,176.62,176.79,2550.0,157.9145,158.0844,157.9145,158.0665,2550.0
2017-09-22 15:05:00,176.78,176.86,176.75,176.86,1454.0,158.0575,158.1291,158.0307,158.1291,1454.0
2017-09-22 15:10:00,176.81,176.86,176.63,176.77,4858.0,158.0844,158.1291,157.9234,158.0486,4858.0
2017-09-22 15:15:00,176.79,176.79,176.52,176.52,3350.0,158.0665,158.0665,157.8251,157.8251,3350.0
2017-09-22 15:20:00,176.58,176.58,176.36,176.36,6726.0,157.8787,157.8787,157.682,157.682,6726.0
2017-09-22 15:25:00,176.42,176.46,176.29,176.37,6508.0,157.7357,157.7714,157.6194,157.691,6508.0
2017-09-22 15:30:00,176.36,176.37,176.19,176.28,9558.0,157.682,157.691,157.53,157.6105,9558.0
2017-09-22 15:35:00,176.32,176.47,176.31,176.4,7778.0,157.6463,157.7804,157.6373,157.7178,7778.0
2017-09-22 15:40:00,176.43,176.68,176.43,176.68,11975.0,157.7446,157.9681,157.7446,157.9681,11975.0
2017-09-22 15:45:00,176.76,176.84,176.62,176.76,13606.0,158.0397,158.1112,157.9145,158.0397,13606.0
2017-09-22 15:50:00,176.72,176.79,176.63,176.7,9235.0,158.0039,158.0665,157.9234,157.986,9235.0
2017-09-22 15:55:00,176.72,176.83,176.58,176.6,18871.0,158.0039,158.1022,157.8787,157.8966,18871.0
2017-09-25 09:30:00,176.89,178.03,176.86,178.03,9713.0,158.1559,159.1752,158.1291,159.1752,9713.0
2017-09-25 09:35:00,178.27,178.62,177.77,177.8,14140.0,159.3897,159.7027,158.9427,158.9695,14140.0
2017-09-25 09:40:00,178.28,178.33,178.11,178.31,850.0,159.3987,159.4434,159.2467,159.4255,850.0
2017-09-25 09:45:00,178.26,178.58,178.07,178.58,6472.0,159.3808,159.6669,159.2109,159.6669,6472.0
2017-09-25 09:50:00,178.59,178.64,178.03,178.23,9810.0,159.6758,159.7205,159.1752,159.354,9810.0
2017-09-25 09:55:00,177.99,178.55,177.84,178.39,13403.0,159.1394,159.6401,159.0053,159.497,13403.0
2017-09-25 10:00:00,178.18,178.35,177.53,177.53,4977.0,159.3093,159.4613,158.7281,158.7281,4977.0
2017-09-25 10:05:00,177.59,177.71,176.88,176.88,8077.0,158.7818,158.889,158.1469,158.1469,8077.0
2017-09-25 10:10:00,176.84,177.07,176.51,176.75,8033.0,158.1112,158.3168,157.8161,158.0307,8033.0
2017-09-25 10:15:00,176.72,177.05,176.58,177.05,4494.0,158.0039,158.2989,157.8787,158.2989,4494.0
2017-09-25 10:20:00,177.08,177.59,177.01,177.5,2370.0,158.3258,158.7818,158.2632,158.7013,2370.0
2017-09-25 10:25:00,177.56,177.87,177.35,177.5,13897.0,158.7549,159.0321,158.5672,158.7013,13897.0
2017-09-25 10:30:00,177.55,177.74,177.37,177.72,4405.0,158.746,158.9159,158.5851,158.898,4405.0
2017-09-25 10:35:00,177.54,177.88,177.54,177.73,5845.0,158.737,159.041,158.737,158.9069,5845.0
2017-09-25 10:40:00,177.71,177.71,177.35,177.62,4700.0,158.889,158.889,158.5672,158.8086,4700.0
2017-09-25 10:45:00,177.56,177.57,177.36,177.46,3600.0,158.7549,158.7639,158.5761,158.6655,3600.0
2017-09-25 10:50:00,177.47,177.48,176.69,176.86,5207.0,158.6745,158.6834,157.9771,158.1291,5207.0
2017-09-25 10:55:00,176.81,176.89,176.69,176.82,3204.0,158.0844,158.1559,157.9771,158.0933,3204.0
2017-09-25 11:00:00,176.8,176.8,175.95,175.99,5207.0,158.0754,158.0754,157.3154,157.3512,5207.0
2017-09-25 11:05:00,175.89,176.25,175.63,175.63,7093.0,157.2618,157.5837,157.0293,157.0293,7093.0
2017-09-25 11:10:00,175.74,176.84,175.73,176.67,14008.0,157.1277,158.1112,157.1187,157.9592,14008.0
2017-09-25 11:15:00,176.79,177.25,176.71,177.11,4992.0,158.0665,158.4778,157.995,158.3526,4992.0
2017-09-25 11:20:00,177.11,177.25,177.03,177.17,12302.0,158.3526,158.4778,158.2811,158.4062,12302.0
2017-09-25 11:25:00,177.39,177.49,177.09,177.21,2970.0,158.6029,158.6923,158.3347,158.442,2970.0
2017-09-25 11:30:00,177.18,177.69,177.17,177.69,4579.0,158.4152,158.8712,158.4062,158.8712,4579.0
2017-09-25 11:35:00,177.71,177.82,177.28,177.6,8499.0,158.889,158.9874,158.5046,158.7907,8499.0
2017-09-25 11:40:00,177.56,177.95,177.39,177.95,5594.0,158.7549,159.1036,158.6029,159.1036,5594.0
2017-09-25 11:45:00,177.89,178.23,177.81,178.0,9895.0,159.05,159.354,158.9785,159.1483,9895.0
2017-09-25 11:50:00,178.15,178.23,178.15,178.23,2250.0,159.2824,159.354,159.2824,159.354,2250.0
2017-09-25 11:55:00,178.17,178.25,178.05,178.18,7901.0,159.3003,159.3719,159.193,159.3093,7901.0
2017-09-25 12:00:00,178.13,178.45,178.13,178.35,8717.0,159.2646,159.5507,159.2646,159.4613,8717.0
2017-09-25 12:05:00,178.31,178.32,178.14,178.31,6019.0,159.4255,159.4344,159.2735,159.4255,6019.0
2017-09-25 12:10:00,178.3,178.64,178.3,178.44,6693.0,159.4166,159.7205,159.4166,159.5417,6693.0
2017-09-25 12:15:00,178.43,178.53,178.26,178.31,1000.0,159.5328,159.6222,159.3808,159.4255,1000.0
2017-09-25 12:20:00,178.33,178.35,178.16,178.28,3104.0,159.4434,159.4613,159.2914,159.3987,3104.0
2017-09-25 12:25:00,178.29,178.34,178.29,178.32,1200.0,159.4076,159.4523,159.4076,159.4344,1200.0
2017-09-25 12:30:00,178.26,178.61,178.24,178.61,10197.0,159.3808,159.6937,159.3629,159.6937,10197.0
2017-09-25 12:35:00,178.74,178.78,178.73,178.76,1300.0,159.81,159.8457,159.801,159.8278,1300.0
2017-09-25 12:40:00,178.82,179.09,178.73,179.05,4802.0,159.8815,160.1229,159.801,160.0871,4802.0
2017-09-25 12:45:00,178.99,179.05,178.76,178.76,2491.0,160.0335,160.0871,159.8278,159.8278,2491.0
2017-09-25 12:50:00,178.76,178.85,178.6,178.74,3133.0,159.8278,159.9083,159.6848,159.81,3133.0
2017-09-25 12:55:00,178.73,178.78,178.45,178.58,2899.0,159.801,159.8457,159.5507,159.6669,2899.0
2017-09-25 13:00:00,178.67,178.77,178.61,178.62,3043.0,159.7474,159.8368,159.6937,159.7027,3043.0
2017-09-25 13:05:00,178.67,178.75,178.5,178.5,4400.0,159.7474,159.8189,159.5954,159.5954,4400.0
2017-09-25 13:10:00,178.52,178.59,178.5,178.55,2137.0,159.6133,159.6758,159.5954,159.6401,2137.0
2017-09-25 13:15:00,178.63,178.75,178.62,178.75,2918.0,159.7116,159.8189,159.7027,159.8189,2918.0
2017-09-25 13:20:00,178.7,179.01,178.65,178.87,5547.0,159.7742,160.0514,159.7295,159.9262,5547.0
2017-09-25 13:25:00,178.81,178.88,178.8,178.88,1400.0,159.8725,159.9351,159.8636,159.9351,1400.0
2017-09-25 13:30:00,178.84,179.01,178.77,178.8,6059.0,159.8994,160.0514,159.8368,159.8636,6059.0
2017-09-25 13:35:00,178.8,178.8,178.54,178.59,2786.0,159.8636,159.8636,159.6311,159.6758,2786.0
2017-09-25 13:40:00,178.71,178.8,178.71,178.8,2347.0,159.7831,159.8636,159.7831,159.8636,2347.0
2017-09-25 13:45:00,178.87,178.93,178.73,178.75,4690.0,159.9262,159.9798,159.801,159.8189,4690.0
2017-09-25 13:50:00,178.74,178.78,178.56,178.56,6700.0,159.81,159.8457,159.649,159.649,6700.0
2017-09-25 13:55:00,178.62,178.7,178.54,178.67,4009.0,159.7027,159.7742,159.6311,159.7474,4009.0
2017-09-25 14:00:00,178.58,178.6,178.23,178.23,3390.0,159.6669,159.6848,159.354,159.354,3390.0
2017-09-25 14:05:00,178.29,178.46,178.29,178.34,5288.0,159.4076,159.5596,159.4076,159.4523,5288.0
2017-09-25 14:10:00,178.3,178.49,178.28,178.41,5304.0,159.4166,159.5864,159.3987,159.5149,5304.0
2017-09-25 14:15:00,178.39,178.81,178.39,178.78,6061.0,159.497,159.8725,159.497,159.8457,6061.0
2017-09-25 14:20:00,178.72,178.84,178.52,178.73,11943.0,159.7921,159.8994,159.6133,159.801,11943.0
2017-09-25 14:25:00,178.76,178.76,178.58,178.67,2990.0,159.8278,159.8278,159.6669,159.7474,2990.0
2017-09-25 14:30:00,178.7,178.7,178.46,178.5,4433.0,159.7742,159.7742,159.5596,159.5954,4433.0
2017-09-25 14:35:00,178.5,178.51,178.28,178.4,4100.0,159.5954,159.6043,159.3987,159.506,4100.0
2017-09-25 14:40:00,178.44,178.54,178.39,178.5,5793.0,159.5417,159.6311,159.497,159.5954,5793.0
2017-09-25 14:45:00,178.54,178.54,178.25,178.33,5638.0,159.6311,159.6311,159.3719,159.4434,5638.0
2017-09-25 14:50:00,178.28,178.35,178.18,178.28,7821.0,159.3987,159.4613,159.3093,159.3987,7821.0
2017-09-25 14:55:00,178.3,178.36,178.18,178.24,6959.0,159.4166,159.4702,159.3093,159.3629,6959.0
2017-09-25 15:00:00,178.26,178.3,178.09,178.11,5196.0,159.3808,159.4166,159.2288,159.2467,5196.0
2017-09-25 15:05:00,178.09,178.11,177.98,178.0,7246.0,159.2288,159.2467,159.1304,159.1483,7246.0
2017-09-25 15:10:00,178.03,178.67,178.02,178.56,10728.0,159.1752,159.7474,159.1662,159.649,10728.0
2017-09-25 15:15:00,178.55,178.84,178.5,178.73,11265.0,159.6401,159.8994,159.5954,159.801,11265.0
2017-09-25 15:20:00,178.69,178.89,178.67,178.86,7350.0,159.7653,159.9441,159.7474,159.9172,7350.0
2017-09-25 15:25:00,178.92,179.09,178.89,179.0,12021.0,159.9709,160.1229,159.9441,160.0424,12021.0
2017-09-25 15:30:00,179.0,179.08,178.95,179.01,16116.0,160.0424,160.1139,159.9977,160.0514,16116.0
2017-09-25 15:35:00,178.98,178.98,178.7,178.79,11637.0,160.0245,160.0245,159.7742,159.8547,11637.0
2017-09-25 15:40:00,178.81,179.05,178.77,178.98,20848.0,159.8725,160.0871,159.8368,160.0245,20848.0
2017-09-25 15:45:00,178.96,179.0,178.87,178.96,16225.0,160.0067,160.0424,159.9262,160.0067,16225.0
2017-09-25 15:50:00,178.94,178.99,178.79,178.86,21896.0,159.9888,160.0335,159.8547,159.9172,21896.0
2017-09-25 15:55:00,178.86,178.89,178.74,178.81,31159.0,159.9172,159.9441,159.81,159.8725,31159.0
2017-09-26 09:30:00,179.15,179.44,178.53,178.89,11471.0,160.1765,160.4358,159.6222,159.9441,11471.0
2017-09-26 09:35:00,179.0,179.71,179.0,179.52,2300.0,160.0424,160.6772,160.0424,160.5073,2300.0
2017-09-26 09:40:00,179.44,179.44,179.06,179.22,3400.0,160.4358,160.4358,160.0961,160.2391,3400.0
2017-09-26 09:45:00,179.3,179.3,179.03,179.11,1606.0,160.3106,160.3106,160.0692,160.1408,1606.0
2017-09-26 09:50:00,179.15,179.29,179.0,179.1,3103.0,160.1765,160.3017,160.0424,160.1318,3103.0
2017-09-26 09:55:00,179.19,179.49,179.07,179.49,1800.0,160.2123,160.4805,160.105,160.4805,1800.0
2017-09-26 10:00:00,179.27,179.28,178.33,178.35,3100.0,160.2838,160.2928,159.4434,159.4613,3100.0
2017-09-26 10:05:00,178.34,178.89,178.25,178.28,4800.0,159.4523,159.9441,159.3719,159.3987,4800.0
2017-09-26 10:10:00,178.52,178.68,178.31,178.68,3514.0,159.6133,159.7563,159.4255,159.7563,3514.0
2017-09-26 10:15:00,179.02,179.02,178.47,178.57,3187.0,160.0603,160.0603,159.5686,159.658,3187.0
2017-09-26 10:20:00,178.69,178.76,178.28,178.31,9605.0,159.7653,159.8278,159.3987,159.4255,9605.0
2017-09-26 10:25:00,178.36,178.36,177.64,177.64,3700.0,159.4702,159.4702,158.8265,158.8265,3700.0
2017-09-26 10:30:00,177.8,178.27,177.8,177.89,6500.0,158.9695,159.3897,158.9695,159.05,6500.0
2017-09-26 10:35:00,177.94,177.95,177.79,177.89,3707.0,159.0947,159.1036,158.9606,159.05,3707.0
2017-09-26 10:40:00,177.85,178.0,177.69,177.72,7331.0,159.0142,159.1483,158.8712,158.898,7331.0
2017-09-26 10:45:00,177.69,177.69,177.44,177.46,7261.0,158.8712,158.8712,158.6476,158.6655,7261.0
2017-09-26 10:50:00,177.46,177.68,177.46,177.51,4650.0,158.6655,158.8622,158.6655,158.7102,4650.0
2017-09-26 10:55:00,177.49,178.01,177.49,178.01,3995.0,158.6923,159.1573,158.6923,159.1573,3995.0
2017-09-26 11:00:00,178.01,178.24,177.63,177.64,7215.0,159.1573,159.3629,158.8175,158.8265,7215.0
2017-09-26 11:05:00,177.81,177.9,177.56,177.56,3605.0,158.9785,159.0589,158.7549,158.7549,3605.0
2017-09-26 11:10:00,177.59,177.59,177.37,177.37,2483.0,158.7818,158.7818,158.5851,158.5851,2483.0
2017-09-26 11:15:00,177.44,177.61,177.38,177.58,7838.0,158.6476,158.7996,158.594,158.7728,7838.0
2017-09-26 11:20:00,177.57,177.57,177.28,177.33,3499.0,158.7639,158.7639,158.5046,158.5493,3499.0
2017-09-26 11:25:00,177.33,177.43,177.32,177.4,2500.0,158.5493,158.6387,158.5403,158.6119,2500.0
2017-09-26 11:30:00,177.46,177.6,177.27,177.6,5625.0,158.6655,158.7907,158.4956,158.7907,5625.0
2017-09-26 11:35:00,177.52,177.69,177.44,177.53,11620.0,158.7192,158.8712,158.6476,158.7281,11620.0
2017-09-26 11:40:00,177.54,177.72,177.51,177.51,3400.0,158.737,158.898,158.7102,158.7102,3400.0
2017-09-26 11:45:00,177.63,177.73,177.43,177.7,3450.0,158.8175,158.9069,158.6387,158.8801,3450.0
2017-09-26 11:50:00,177.74,177.74,177.62,177.62,853.0,158.9159,158.9159,158.8086,158.8086,853.0
2017-09-26 11:55:00,177.72,177.74,177.57,177.66,4010.0,158.898,158.9159,158.7639,158.8443,4010.0
2017-09-26 12:00:00,177.71,177.71,177.5,177.5,10305.0,158.889,158.889,158.7013,158.7013,10305.0
2017-09-26 12:05:00,177.55,177.71,177.53,177.53,1977.0,158.746,158.889,158.7281,158.7281,1977.0
2017-09-26 12:10:00,177.6,177.6,177.32,177.54,11494.0,158.7907,158.7907,158.5403,158.737,11494.0
2017-09-26 12:15:00,177.56,178.0,177.55,177.84,7979.0,158.7549,159.1483,158.746,159.0053,7979.0
2017-09-26 12:20:00,177.8,177.8,177.56,177.57,4000.0,158.9695,158.9695,158.7549,158.7639,4000.0
2017-09-26 12:25:00,177.75,177.76,177.42,177.75,4900.0,158.9248,158.9337,158.6298,158.9248,4900.0
2017-09-26 12:30:00,177.7,177.88,177.64,177.78,3705.0,158.8801,159.041,158.8265,158.9516,3705.0
2017-09-26 12:35:00,177.68,177.85,177.68,177.85,2246.0,158.8622,159.0142,158.8622,159.0142,2246.0
2017-09-26 12:40:00,177.92,178.15,177.92,178.1,2000.0,159.0768,159.2824,159.0768,159.2377,2000.0
2017-09-26 12:45:00,178.19,178.3,178.13,178.14,5459.0,159.3182,159.4166,159.2646,159.2735,5459.0
2017-09-26 12:50:00,178.1,178.13,178.0,178.05,1800.0,159.2377,159.2646,159.1483,159.193,1800.0
2017-09-26 12:55:00,178.03,178.1,177.94,177.94,1405.0,159.1752,159.2377,159.0947,159.0947,1405.0
2017-09-26 13:00:00,177.99,178.12,177.99,178.12,1500.0,159.1394,159.2556,159.1394,159.2556,1500.0
2017-09-26 13:05:00,178.12,178.81,178.06,178.76,6055.0,159.2556,159.8725,159.202,159.8278,6055.0
2017-09-26 13:10:00,178.64,178.91,178.64,178.71,4764.0,159.7205,159.962,159.7205,159.7831,4764.0
2017-09-26 13:15:00,178.7,178.78,178.64,178.64,1800.0,159.7742,159.8457,159.7205,159.7205,1800.0
2017-09-26 13:20:00,178.7,179.02,178.62,178.95,11106.0,159.7742,160.0603,159.7027,159.9977,11106.0
2017-09-26 13:25:00,179.03,179.28,178.95,179.23,5034.0,160.0692,160.2928,159.9977,160.2481,5034.0
2017-09-26 13:30:00,179.23,179.4,179.23,179.32,2756.0,160.2481,160.4001,160.2481,160.3285,2756.0
2017-09-26 13:35:00,179.33,179.45,179.23,179.45,2555.0,160.3375,160.4448,160.2481,160.4448,2555.0
2017-09-26 13:40:00,179.45,179.55,179.36,179.44,5572.0,160.4448,160.5342,160.3643,160.4358,5572.0
2017-09-26 13:45:00,179.44,179.5,179.44,179.49,1009.0,160.4358,160.4895,160.4358,160.4805,1009.0
2017-09-26 13:50:00,179.52,179.82,179.51,179.68,7336.0,160.5073,160.7756,160.4984,160.6504,7336.0
2017-09-26 13:55:00,179.72,179.72,179.59,179.67,5100.0,160.6862,160.6862,160.5699,160.6415,5100.0
2017-09-26 14:00:00,179.63,179.69,179.56,179.56,3800.0,160.6057,160.6593,160.5431,160.5431,3800.0
2017-09-26 14:05:00,179.59,179.7,179.55,179.61,4090.0,160.5699,160.6683,160.5342,160.5878,4090.0
2017-09-26 14:10:00,179.67,179.74,179.65,179.71,2750.0,160.6415,160.704,160.6236,160.6772,2750.0
2017-09-26 14:15:00,179.69,179.76,179.59,179.63,7842.0,160.6593,160.7219,160.5699,160.6057,7842.0
2017-09-26 14:20:00,179.69,179.69,179.21,179.3,5354.0,160.6593,160.6593,160.2302,160.3106,5354.0
2017-09-26 14:25:00,179.38,179.48,179.24,179.43,3584.0,160.3822,160.4716,160.257,160.4269,3584.0
2017-09-26 14:30:00,179.52,179.99,179.5,179.94,5044.0,160.5073,160.9276,160.4895,160.8829,5044.0
2017-09-26 14:35:00,179.87,179.93,179.66,179.71,5621.0,160.8203,160.8739,160.6325,160.6772,5621.0
2017-09-26 14:40:00,179.7,179.97,179.69,179.97,2800.0,160.6683,160.9097,160.6593,160.9097,2800.0
2017-09-26 14:45:00,179.97,180.17,179.91,180.14,10567.0,160.9097,161.0885,160.856,161.0617,10567.0
2017-09-26 14:50:00,180.13,180.31,179.92,180.3,14123.0,161.0527,161.2137,160.865,161.2047,14123.0
2017-09-26 14:55:00,180.28,180.49,180.2,180.49,13111.0,161.1869,161.3746,161.1153,161.3746,13111.0
2017-09-26 15:00:00,180.48,180.89,180.46,180.85,9513.0,161.3657,161.7323,161.3478,161.6965,9513.0
2017-09-26 15:05:00,180.84,181.23,180.73,180.99,23272.0,161.6875,162.0362,161.5892,161.8217,23272.0
2017-09-26 15:10:00,181.04,181.16,180.86,180.98,17009.0,161.8664,161.9737,161.7054,161.8127,17009.0
2017-09-26 15:15:00,180.94,181.06,180.88,181.03,13305.0,161.777,161.8842,161.7233,161.8574,13305.0
2017-09-26 15:20:00,181.04,181.15,181.02,181.08,16707.0,161.8664,161.9647,161.8485,161.9021,16707.0
2017-09-26 15:25:00,181.07,181.08,180.9,181.05,12880.0,161.8932,161.9021,161.7412,161.8753,12880.0
2017-09-26 15:30:00,181.07,181.15,181.01,181.14,13665.0,161.8932,161.9647,161.8395,161.9558,13665.0
2017-09-26 15:35:00,181.12,181.64,181.09,181.39,28205.0,161.9379,162.4028,161.9111,162.1793,28205.0
2017-09-26 15:40:00,181.39,181.54,181.26,181.49,17921.0,162.1793,162.3134,162.0631,162.2687,17921.0
2017-09-26 15:45:00,181.51,181.57,181.06,181.09,22017.0,162.2866,162.3402,161.8842,161.9111,22017.0
2017-09-26 15:50:00,181.06,181.1,180.79,180.85,25972.0,161.8842,161.92,161.6428,161.6965,25972.0
2017-09-26 15:55:00,180.85,181.09,180.8,180.96,39934.0,161.6965,161.9111,161.6518,161.7948,39934.0
2017-09-27 09:30:00,181.38,182.72,181.32,182.72,14017.0,162.1704,163.3684,162.1167,163.3684,14017.0
2017-09-27 09:35:00,182.56,182.83,182.01,182.53,9546.0,163.2254,163.4668,162.7336,163.1986,9546.0
2017-09-27 09:40:00,182.26,182.36,181.82,181.89,10290.0,162.9572,163.0466,162.5638,162.6263,10290.0
2017-09-27 09:45:00,182.09,183.07,182.05,183.07,22040.0,162.8052,163.6814,162.7694,163.6814,22040.0
2017-09-27 09:50:00,182.89,182.89,182.42,182.7,17303.0,163.5204,163.5204,163.1002,163.3506,17303.0
2017-09-27 09:55:00,182.62,182.68,181.64,182.09,14537.0,163.279,163.3327,162.4028,162.8052,14537.0
2017-09-27 10:00:00,182.09,182.38,181.68,181.81,17618.0,162.8052,163.0645,162.4386,162.5548,17618.0
2017-09-27 10:05:00,181.81,182.26,181.79,182.16,10457.0,162.5548,162.9572,162.5369,162.8677,10457.0
2017-09-27 10:10:00,182.13,182.16,181.1,181.11,13778.0,162.8409,162.8677,161.92,161.929,13778.0
2017-09-27 10:15:00,181.24,181.31,180.26,180.53,13028.0,162.0452,162.1078,161.169,161.4104,13028.0
2017-09-27 10:20:00,180.55,180.7,180.25,180.6,12184.0,161.4283,161.5624,161.16,161.473,12184.0
2017-09-27 10:25:00,180.6,180.67,180.28,180.37,19452.0,161.473,161.5356,161.1869,161.2673,19452.0
2017-09-27 10:30:00,180.12,180.28,179.3,179.41,11038.0,161.0438,161.1869,160.3106,160.409,11038.0
2017-09-27 10:35:00,179.49,179.9,179.22,179.34,25158.0,160.4805,160.8471,160.2391,160.3464,25158.0
2017-09-27 10:40:00,179.24,179.37,178.52,178.56,7900.0,160.257,160.3732,159.6133,159.649,7900.0
2017-09-27 10:45:00,178.59,179.15,178.55,179.03,8238.0,159.6758,160.1765,159.6401,160.0692,8238.0
2017-09-27 10:50:00,179.03,179.7,179.01,179.42,11850.0,160.0692,160.6683,160.0514,160.4179,11850.0
2017-09-27 10:55:00,179.24,179.6,178.75,178.75,25525.0,160.257,160.5789,159.8189,159.8189,25525.0
2017-09-27 11:00:00,178.79,179.1,178.07,178.12,14309.0,159.8547,160.1318,159.2109,159.2556,14309.0
2017-09-27 11:05:00,178.25,178.6,177.25,177.89,23748.0,159.3719,159.6848,158.4778,159.05,23748.0
2017-09-27 11:10:00,177.95,178.19,177.87,178.19,9679.0,159.1036,159.3182,159.0321,159.3182,9679.0
2017-09-27 11:15:00,178.22,178.22,177.75,177.89,5200.0,159.345,159.345,158.9248,159.05,5200.0
2017-09-27 11:20:00,177.9,178.08,177.5,177.97,7939.0,159.0589,159.2199,158.7013,159.1215,7939.0
2017-09-27 11:25:00,178.03,178.94,177.97,178.93,21613.0,159.1752,159.9888,159.1215,159.9798,21613.0
2017-09-27 11:30:00,179.03,179.77,178.92,178.99,19459.0,160.0692,160.7309,159.9709,160.0335,19459.0
2017-09-27 11:35:00,178.87,178.98,178.68,178.84,7998.0,159.9262,160.0245,159.7563,159.8994,7998.0
2017-09-27 11:40:00,178.84,179.03,178.67,178.67,7722.0,159.8994,160.0692,159.7474,159.7474,7722.0
2017-09-27 11:45:00,178.72,178.76,178.52,178.67,3900.0,159.7921,159.8278,159.6133,159.7474,3900.0
2017-09-27 11:50:00,178.7,179.24,178.7,179.17,6344.0,159.7742,160.257,159.7742,160.1944,6344.0
2017-09-27 11:55:00,179.19,179.55,179.19,179.33,7227.0,160.2123,160.5342,160.2123,160.3375,7227.0
2017-09-27 12:00:00,179.42,179.44,178.84,179.07,8700.0,160.4179,160.4358,159.8994,160.105,8700.0
2017-09-27 12:05:00,178.98,179.22,178.93,179.13,8100.0,160.0245,160.2391,159.9798,160.1587,8100.0
2017-09-27 12:10:00,179.25,179.72,179.24,179.72,8891.0,160.2659,160.6862,160.257,160.6862,8891.0
2017-09-27 12:15:00,179.7,179.7,179.41,179.62,8829.0,160.6683,160.6683,160.409,160.5968,8829.0
2017-09-27 12:20:00,179.68,179.68,179.3,179.3,10318.0,160.6504,160.6504,160.3106,160.3106,10318.0
2017-09-27 12:25:00,179.29,179.66,179.24,179.48,7802.0,160.3017,160.6325,160.257,160.4716,7802.0
2017-09-27 12:30:00,179.44,179.67,179.44,179.53,6272.0,160.4358,160.6415,160.4358,160.5163,6272.0
2017-09-27 12:35:00,179.48,180.01,179.47,179.95,4825.0,160.4716,160.9455,160.4626,160.8918,4825.0
2017-09-27 12:40:00,179.96,180.3,179.87,180.12,11741.0,160.9007,161.2047,160.8203,161.0438,11741.0
2017-09-27 12:45:00,180.2,180.54,180.2,180.46,6509.0,161.1153,161.4193,161.1153,161.3478,6509.0
2017-09-27 12:50:00,180.42,180.67,180.42,180.52,5248.0,161.312,161.5356,161.312,161.4014,5248.0
2017-09-27 12:55:00,180.39,180.65,180.35,180.43,13878.0,161.2852,161.5177,161.2494,161.321,13878.0
2017-09-27 13:00:00,180.37,180.62,180.36,180.48,7528.0,161.2673,161.4908,161.2584,161.3657,7528.0
2017-09-27 13:05:00,180.43,180.84,180.38,180.79,8200.0,161.321,161.6875,161.2763,161.6428,8200.0
2017-09-27 13:10:00,180.82,181.05,180.71,180.76,9501.0,161.6697,161.8753,161.5713,161.616,9501.0
2017-09-27 13:15:00,180.75,180.76,180.52,180.68,7195.0,161.6071,161.616,161.4014,161.5445,7195.0
2017-09-27 13:20:00,180.75,180.92,180.58,180.84,16189.0,161.6071,161.7591,161.4551,161.6875,16189.0
2017-09-27 13:25:00,180.76,180.79,180.54,180.63,26064.0,161.616,161.6428,161.4193,161.4998,26064.0
2017-09-27 13:30:00,180.58,180.58,180.4,180.57,27206.0,161.4551,161.4551,161.2941,161.4461,27206.0
2017-09-27 13:35:00,180.6,181.19,180.32,181.19,11152.0,161.473,162.0005,161.2226,162.0005,11152.0
2017-09-27 13:40:00,181.11,181.99,181.11,181.55,19727.0,161.929,162.7158,161.929,162.3224,19727.0
2017-09-27 13:45:00,181.56,181.7,181.27,181.28,11139.0,162.3313,162.4565,162.072,162.0809,11139.0
2017-09-27 13:50:00,181.26,181.36,181.15,181.15,5273.0,162.0631,162.1525,161.9647,161.9647,5273.0
2017-09-27 13:55:00,181.2,181.53,181.18,181.49,5706.0,162.0094,162.3045,161.9915,162.2687,5706.0
2017-09-27 14:00:00,181.43,181.64,181.4,181.49,5146.0,162.2151,162.4028,162.1882,162.2687,5146.0
2017-09-27 14:05:00,181.47,181.47,181.27,181.38,6066.0,162.2508,162.2508,162.072,162.1704,6066.0
2017-09-27 14:10:00,181.34,181.5,181.24,181.5,4150.0,162.1346,162.2776,162.0452,162.2776,4150.0
2017-09-27 14:15:00,181.45,181.86,181.4,181.67,9464.0,162.2329,162.5995,162.1882,162.4296,9464.0
2017-09-27 14:20:00,181.5,181.63,181.35,181.48,4464.0,162.2776,162.3939,162.1435,162.2598,4464.0
2017-09-27 14:25:00,181.36,181.62,181.33,181.43,5500.0,162.1525,162.3849,162.1257,162.2151,5500.0
2017-09-27 14:30:00,181.44,181.7,181.43,181.63,6679.0,162.224,162.4565,162.2151,162.3939,6679.0
2017-09-27 14:35:00,181.58,181.81,181.55,181.81,3500.0,162.3492,162.5548,162.3224,162.5548,3500.0
2017-09-27 14:40:00,181.73,181.73,181.24,181.38,9255.0,162.4833,162.4833,162.0452,162.1704,9255.0
2017-09-27 14:45:00,181.38,181.68,181.26,181.58,8019.0,162.1704,162.4386,162.0631,162.3492,8019.0
2017-09-27 14:50:00,181.54,181.81,181.52,181.81,7448.0,162.3134,162.5548,162.2955,162.5548,7448.0
2017-09-27 14:55:00,181.69,182.08,181.68,182.05,12974.0,162.4475,162.7962,162.4386,162.7694,12974.0
2017-09-27 15:00:00,181.98,182.25,181.85,182.25,12943.0,162.7068,162.9482,162.5906,162.9482,12943.0
2017-09-27 15:05:00,182.14,182.35,182.04,182.28,20697.0,162.8499,163.0376,162.7605,162.975,20697.0
2017-09-27 15:10:00,182.18,182.37,181.79,181.86,14261.0,162.8856,163.0555,162.5369,162.5995,14261.0
2017-09-27 15:15:00,181.83,181.86,181.38,181.56,16263.0,162.5727,162.5995,162.1704,162.3313,16263.0
2017-09-27 15:20:00,181.56,181.58,181.39,181.41,8900.0,162.3313,162.3492,162.1793,162.1972,8900.0
2017-09-27 15:25:00,181.41,181.51,181.32,181.48,8509.0,162.1972,162.2866,162.1167,162.2598,8509.0
2017-09-27 15:30:00,181.44,181.46,181.27,181.43,6694.0,162.224,162.2419,162.072,162.2151,6694.0
2017-09-27 15:35:00,181.39,181.45,181.33,181.43,8448.0,162.1793,162.2329,162.1257,162.2151,8448.0
2017-09-27 15:40:00,181.44,181.44,181.13,181.18,11793.0,162.224,162.224,161.9468,161.9915,11793.0
2017-09-27 15:45:00,181.14,181.15,181.0,181.03,16248.0,161.9558,161.9647,161.8306,161.8574,16248.0
2017-09-27 15:50:00,181.05,181.11,180.97,180.98,16273.0,161.8753,161.929,161.8038,161.8127,16273.0
2017-09-27 15:55:00,180.97,181.01,180.78,180.87,41729.0,161.8038,161.8395,161.6339,161.7144,41729.0
2017-09-28 09:30:00,179.93,181.83,179.76,181.22,21259.0,160.8739,162.5727,160.7219,162.0273,21259.0
2017-09-28 09:35:00,181.23,182.17,180.91,181.48,9106.0,162.0362,162.8767,161.7501,162.2598,9106.0
2017-09-28 09:40:00,181.38,181.51,180.8,181.0,10623.0,162.1704,162.2866,161.6518,161.8306,10623.0
2017-09-28 09:45:00,180.94,181.02,180.75,180.97,4598.0,161.777,161.8485,161.6071,161.8038,4598.0
2017-09-28 09:50:00,180.99,180.99,180.36,180.5,9367.0,161.8217,161.8217,161.2584,161.3836,9367.0
2017-09-28 09:55:00,180.4,180.84,180.24,180.75,6749.0,161.2941,161.6875,161.1511,161.6071,6749.0
2017-09-28 10:00:00,180.86,181.0,180.35,180.39,4722.0,161.7054,161.8306,161.2494,161.2852,4722.0
2017-09-28 10:05:00,180.33,180.38,180.14,180.14,6140.0,161.2316,161.2763,161.0617,161.0617,6140.0
2017-09-28 10:10:00,180.14,180.14,179.76,179.9,6502.0,161.0617,161.0617,160.7219,160.8471,6502.0
2017-09-28 10:15:00,179.91,180.19,179.89,180.02,4491.0,160.856,161.1064,160.8382,160.9544,4491.0
2017-09-28 10:20:00,179.99,180.09,179.83,179.97,4012.0,160.9276,161.017,160.7845,160.9097,4012.0
2017-09-28 10:25:00,180.22,180.27,179.89,179.95,4696.0,161.1332,161.1779,160.8382,160.8918,4696.0
2017-09-28 10:30:00,180.07,180.07,179.15,179.15,4126.0,160.9991,160.9991,160.1765,160.1765,4126.0
2017-09-28 10:35:00,179.39,179.69,179.32,179.54,5709.0,160.3911,160.6593,160.3285,160.5252,5709.0
2017-09-28 10:40:00,179.61,179.95,179.6,179.81,2747.0,160.5878,160.8918,160.5789,160.7666,2747.0
2017-09-28 10:45:00,179.81,179.81,179.28,179.29,6521.0,160.7666,160.7666,160.2928,160.3017,6521.0
2017-09-28 10:50:00,179.26,179.26,179.0,179.15,1400.0,160.2749,160.2749,160.0424,160.1765,1400.0
2017-09-28 10:55:00,179.05,179.05,178.62,178.86,6800.0,160.0871,160.0871,159.7027,159.9172,6800.0
2017-09-28 11:00:00,178.89,179.33,178.89,179.19,8200.0,159.9441,160.3375,159.9441,160.2123,8200.0
2017-09-28 11:05:00,179.46,179.69,179.32,179.69,5004.0,160.4537,160.6593,160.3285,160.6593,5004.0
2017-09-28 11:10:00,179.84,179.87,179.7,179.77,2000.0,160.7935,160.8203,160.6683,160.7309,2000.0
2017-09-28 11:15:00,179.72,179.72,179.5,179.5,1866.0,160.6862,160.6862,160.4895,160.4895,1866.0
2017-09-28 11:20:00,179.57,179.58,178.91,178.91,8189.0,160.5521,160.561,159.962,159.962,8189.0
2017-09-28 11:25:00,179.0,179.32,178.92,179.27,5840.0,160.0424,160.3285,159.9709,160.2838,5840.0
2017-09-28 11:30:00,179.24,179.55,179.15,179.5,6620.0,160.257,160.5342,160.1765,160.4895,6620.0
2017-09-28 11:35:00,179.6,180.0,179.5,179.59,13274.0,160.5789,160.9365,160.4895,160.5699,13274.0
2017-09-28 11:40:00,179.61,179.7,179.56,179.56,3715.0,160.5878,160.6683,160.5431,160.5431,3715.0
2017-09-28 11:45:00,179.62,179.65,179.55,179.55,1400.0,160.5968,160.6236,160.5342,160.5342,1400.0
2017-09-28 11:50:00,179.61,179.76,179.53,179.67,4695.0,160.5878,160.7219,160.5163,160.6415,4695.0
2017-09-28 11:55:00,179.69,179.75,179.59,179.67,4000.0,160.6593,160.713,160.5699,160.6415,4000.0
2017-09-28 12:00:00,179.72,179.72,179.62,179.62,2600.0,160.6862,160.6862,160.5968,160.5968,2600.0
2017-09-28 12:05:00,179.66,179.81,179.63,179.78,22094.0,160.6325,160.7666,160.6057,160.7398,22094.0
2017-09-28 12:10:00,179.77,180.08,179.71,180.06,10551.0,160.7309,161.008,160.6772,160.9902,10551.0
2017-09-28 12:15:00,180.2,180.41,180.09,180.28,5455.0,161.1153,161.3031,161.017,161.1869,5455.0
2017-09-28 12:20:00,180.2,180.37,180.12,180.12,4271.0,161.1153,161.2673,161.0438,161.0438,4271.0
2017-09-28 12:25:00,180.19,180.47,180.19,180.47,1000.0,161.1064,161.3567,161.1064,161.3567,1000.0
2017-09-28 12:30:00,180.41,180.51,180.35,180.5,1800.0,161.3031,161.3925,161.2494,161.3836,1800.0
2017-09-28 12:35:00,180.56,180.56,180.51,180.52,700.0,161.4372,161.4372,161.3925,161.4014,700.0
2017-09-28 12:40:00,180.57,180.76,180.56,180.76,1500.0,161.4461,161.616,161.4372,161.616,1500.0
2017-09-28 12:45:00,180.86,180.86,180.64,180.73,1300.0,161.7054,161.7054,161.5087,161.5892,1300.0
2017-09-28 12:50:00,180.55,180.64,180.51,180.64,2200.0,161.4283,161.5087,161.3925,161.5087,2200.0
2017-09-28 12:55:00,180.69,180.78,180.65,180.78,700.0,161.5534,161.6339,161.5177,161.6339,700.0
2017-09-28 13:00:00,180.79,180.9,180.71,180.77,2194.0,161.6428,161.7412,161.5713,161.625,2194.0
2017-09-28 13:05:00,180.76,180.89,180.71,180.79,3300.0,161.616,161.7323,161.5713,161.6428,3300.0
2017-09-28 13:10:00,180.75,180.83,180.63,180.82,1411.0,161.6071,161.6786,161.4998,161.6697,1411.0
2017-09-28 13:15:00,180.81,181.02,180.8,181.02,859.0,161.6607,161.8485,161.6518,161.8485,859.0
2017-09-28 13:20:00,181.01,181.05,180.88,181.03,1200.0,161.8395,161.8753,161.7233,161.8574,1200.0
2017-09-28 13:25:00,181.1,181.17,180.78,180.92,3500.0,161.92,161.9826,161.6339,161.7591,3500.0
2017-09-28 13:30:00,180.87,180.87,180.6,180.71,2621.0,161.7144,161.7144,161.473,161.5713,2621.0
2017-09-28 13:35:00,180.65,180.76,180.63,180.75,1500.0,161.5177,161.616,161.4998,161.6071,1500.0
2017-09-28 13:40:00,180.74,180.75,180.55,180.62,1172.0,161.5981,161.6071,161.4283,161.4908,1172.0
2017-09-28 13:45:00,180.55,180.8,180.55,180.63,2502.0,161.4283,161.6518,161.4283,161.4998,2502.0
2017-09-28 13:50:00,180.59,180.66,180.56,180.65,1414.0,161.464,161.5266,161.4372,161.5177,1414.0
2017-09-28 13:55:00,180.68,180.76,180.67,180.69,1239.0,161.5445,161.616,161.5356,161.5534,1239.0
2017-09-28 14:00:00,180.73,180.85,180.65,180.7,3900.0,161.5892,161.6965,161.5177,161.5624,3900.0
2017-09-28 14:05:00,180.64,180.79,180.64,180.74,2700.0,161.5087,161.6428,161.5087,161.5981,2700.0
2017-09-28 14:10:00,180.75,180.86,180.7,180.8,3726.0,161.6071,161.7054,161.5624,161.6518,3726.0
2017-09-28 14:15:00,180.8,180.85,180.58,180.58,3734.0,161.6518,161.6965,161.4551,161.4551,3734.0
2017-09-28 14:20:00,180.6,180.65,180.48,180.57,4156.0,161.473,161.5177,161.3657,161.4461,4156.0
2017-09-28 14:25:00,180.58,180.72,180.55,180.62,3125.0,161.4551,161.5803,161.4283,161.4908,3125.0
2017-09-28 14:30:00,180.61,180.61,180.39,180.52,6688.0,161.4819,161.4819,161.2852,161.4014,6688.0
2017-09-28 14:35:00,180.53,180.55,180.41,180.41,2507.0,161.4104,161.4283,161.3031,161.3031,2507.0
2017-09-28 14:40:00,180.42,180.45,180.18,180.18,3525.0,161.312,161.3389,161.0974,161.0974,3525.0
2017-09-28 14:45:00,180.13,180.27,180.02,180.08,4702.0,161.0527,161.1779,160.9544,161.008,4702.0
2017-09-28 14:50:00,180.04,180.06,179.89,180.06,3695.0,160.9723,160.9902,160.8382,160.9902,3695.0
2017-09-28 14:55:00,180.01,180.15,179.91,180.11,3768.0,160.9455,161.0706,160.856,161.0349,3768.0
2017-09-28 15:00:00,180.15,180.19,180.05,180.12,4903.0,161.0706,161.1064,160.9812,161.0438,4903.0
2017-09-28 15:05:00,180.15,180.24,180.15,180.23,3925.0,161.0706,161.1511,161.0706,161.1422,3925.0
2017-09-28 15:10:00,180.28,180.3,180.15,180.22,3526.0,161.1869,161.2047,161.0706,161.1332,3526.0
2017-09-28 15:15:00,180.18,180.24,180.15,180.18,4981.0,161.0974,161.1511,161.0706,161.0974,4981.0
2017-09-28 15:20:00,180.13,180.18,179.83,179.83,4274.0,161.0527,161.0974,160.7845,160.7845,4274.0
2017-09-28 15:25:00,179.81,179.89,179.62,179.65,3500.0,160.7666,160.8382,160.5968,160.6236,3500.0
2017-09-28 15:30:00,179.59,179.69,179.46,179.59,8739.0,160.5699,160.6593,160.4537,160.5699,8739.0
2017-09-28 15:35:00,179.58,179.71,179.58,179.67,5354.0,160.561,160.6772,160.561,160.6415,5354.0
2017-09-28 15:40:00,179.65,179.72,179.58,179.68,11600.0,160.6236,160.6862,160.561,160.6504,11600.0
2017-09-28 15:45:00,179.72,180.02,179.71,179.8,13953.0,160.6862,160.9544,160.6772,160.7577,13953.0
2017-09-28 15:50:00,179.8,179.95,179.8,179.89,8256.0,160.7577,160.8918,160.7577,160.8382,8256.0
2017-09-28 15:55:00,179.88,180.09,179.88,180.06,27679.0,160.8292,161.017,160.8292,160.9902,27679.0
2017-09-29 09:30:00,179.8,179.97,179.72,179.72,7040.0,160.7577,160.9097,160.6862,160.6862,7040.0
2017-09-29 09:35:00,179.91,180.33,179.68,180.07,2600.0,160.856,161.2316,160.6504,160.9991,2600.0
2017-09-29 09:40:00,180.08,180.48,180.01,180.28,5908.0,161.008,161.3657,160.9455,161.1869,5908.0
2017-09-29 09:45:00,180.46,180.61,180.45,180.61,431.0,161.3478,161.4819,161.3389,161.4819,431.0
2017-09-29 09:50:00,180.77,181.16,180.28,180.56,12784.0,161.625,161.9737,161.1869,161.4372,12784.0
2017-09-29 09:55:00,180.5,180.55,180.39,180.5,2089.0,161.3836,161.4283,161.2852,161.3836,2089.0
2017-09-29 10:00:00,180.5,180.76,180.36,180.36,3091.0,161.3836,161.616,161.2584,161.2584,3091.0
2017-09-29 10:05:00,180.36,180.5,180.17,180.4,4750.0,161.2584,161.3836,161.0885,161.2941,4750.0
2017-09-29 10:10:00,180.41,180.71,180.41,180.49,9123.0,161.3031,161.5713,161.3031,161.3746,9123.0
2017-09-29 10:15:00,180.68,180.91,180.67,180.87,2946.0,161.5445,161.7501,161.5356,161.7144,2946.0
2017-09-29 10:20:00,180.78,181.1,180.78,180.78,3100.0,161.6339,161.92,161.6339,161.6339,3100.0
2017-09-29 10:25:00,180.89,180.94,180.68,180.88,2606.0,161.7323,161.777,161.5445,161.7233,2606.0
2017-09-29 10:30:00,180.93,181.13,180.91,181.13,2992.0,161.768,161.9468,161.7501,161.9468,2992.0
2017-09-29 10:35:00,181.17,181.18,181.02,181.18,1600.0,161.9826,161.9915,161.8485,161.9915,1600.0
2017-09-29 10:40:00,181.24,181.24,181.24,181.24,100.0,162.0452,162.0452,162.0452,162.0452,100.0
2017-09-29 10:45:00,181.33,181.62,181.33,181.62,1747.0,162.1257,162.3849,162.1257,162.3849,1747.0
2017-09-29 10:50:00,181.61,181.97,181.61,181.95,4849.0,162.376,162.6979,162.376,162.68,4849.0
2017-09-29 10:55:00,181.9,181.98,181.9,181.96,1248.0,162.6353,162.7068,162.6353,162.6889,1248.0
2017-09-29 11:00:00,181.91,181.99,181.71,181.82,3581.0,162.6442,162.7158,162.4654,162.5638,3581.0
2017-09-29 11:05:00,181.79,181.79,181.26,181.26,2499.0,162.5369,162.5369,162.0631,162.0631,2499.0
2017-09-29 11:10:00,181.27,181.4,181.25,181.37,2060.0,162.072,162.1882,162.0541,162.1614,2060.0
2017-09-29 11:15:00,181.37,181.37,180.96,180.96,2225.0,162.1614,162.1614,161.7948,161.7948,2225.0
2017-09-29 11:20:00,180.93,181.02,180.69,180.69,5640.0,161.768,161.8485,161.5534,161.5534,5640.0
2017-09-29 11:25:00,180.75,181.26,180.71,181.26,5390.0,161.6071,162.0631,161.5713,162.0631,5390.0
2017-09-29 11:30:00,181.23,181.54,181.12,181.5,8647.0,162.0362,162.3134,161.9379,162.2776,8647.0
2017-09-29 11:35:00,181.44,181.54,181.32,181.32,4198.0,162.224,162.3134,162.1167,162.1167,4198.0
2017-09-29 11:40:00,181.44,181.44,181.11,181.18,4301.0,162.224,162.224,161.929,161.9915,4301.0
2017-09-29 11:45:00,181.18,181.18,181.06,181.11,2284.0,161.9915,161.9915,161.8842,161.929,2284.0
2017-09-29 11:50:00,181.16,181.25,180.92,180.95,5601.0,161.9737,162.0541,161.7591,161.7859,5601.0
2017-09-29 11:55:00,180.87,180.92,180.79,180.92,1005.0,161.7144,161.7591,161.6428,161.7591,1005.0
2017-09-29 12:00:00,180.87,180.87,180.85,180.85,794.0,161.7144,161.7144,161.6965,161.6965,794.0
2017-09-29 12:05:00,180.94,180.99,180.85,180.93,2810.0,161.777,161.8217,161.6965,161.768,2810.0
2017-09-29 12:10:00,180.98,181.01,180.9,180.9,1775.0,161.8127,161.8395,161.7412,161.7412,1775.0
2017-09-29 12:15:00,180.87,180.87,180.73,180.86,1303.0,161.7144,161.7144,161.5892,161.7054,1303.0
2017-09-29 12:20:00,180.73,180.76,180.55,180.63,1023.0,161.5892,161.616,161.4283,161.4998,1023.0
2017-09-29 12:25:00,180.67,180.68,180.5,180.64,3786.0,161.5356,161.5445,161.3836,161.5087,3786.0
2017-09-29 12:30:00,180.68,180.68,180.53,180.53,1500.0,161.5445,161.5445,161.4104,161.4104,1500.0
2017-09-29 12:35:00,180.58,180.63,180.54,180.61,1904.0,161.4551,161.4998,161.4193,161.4819,1904.0
2017-09-29 12:40:00,180.61,180.65,180.48,180.53,4217.0,161.4819,161.5177,161.3657,161.4104,4217.0
2017-09-29 12:45:00,180.53,180.57,180.53,180.56,400.0,161.4104,161.4461,161.4104,161.4372,400.0
2017-09-29 12:50:00,180.59,180.62,180.53,180.58,2137.0,161.464,161.4908,161.4104,161.4551,2137.0
2017-09-29 12:55:00,180.58,180.58,180.11,180.14,9383.0,161.4551,161.4551,161.0349,161.0617,9383.0
2017-09-29 13:00:00,180.13,180.44,180.03,180.44,8365.0,161.0527,161.3299,160.9633,161.3299,8365.0
2017-09-29 13:05:00,180.4,180.78,180.4,180.65,11109.0,161.2941,161.6339,161.2941,161.5177,11109.0
2017-09-29 13:10:00,180.68,180.91,180.65,180.88,1739.0,161.5445,161.7501,161.5177,161.7233,1739.0
2017-09-29 13:15:00,180.89,180.89,180.5,180.5,4849.0,161.7323,161.7323,161.3836,161.3836,4849.0
2017-09-29 13:20:00,180.54,180.54,180.42,180.42,400.0,161.4193,161.4193,161.312,161.312,400.0
2017-09-29 13:25:00,180.39,180.44,180.19,180.21,3522.0,161.2852,161.3299,161.1064,161.1243,3522.0
2017-09-29 13:30:00,180.31,180.39,180.26,180.36,2860.0,161.2137,161.2852,161.169,161.2584,2860.0
2017-09-29 13:35:00,180.31,180.39,180.31,180.36,947.0,161.2137,161.2852,161.2137,161.2584,947.0
2017-09-29 13:40:00,180.36,180.36,180.22,180.31,8723.0,161.2584,161.2584,161.1332,161.2137,8723.0
2017-09-29 13:45:00,180.31,180.37,180.26,180.29,1036.0,161.2137,161.2673,161.169,161.1958,1036.0
2017-09-29 13:50:00,180.28,180.29,180.0,180.0,1826.0,161.1869,161.1958,160.9365,160.9365,1826.0
2017-09-29 13:55:00,180.1,180.28,180.1,180.28,4207.0,161.0259,161.1869,161.0259,161.1869,4207.0
2017-09-29 14:00:00,180.28,180.28,180.28,180.28,0.0,161.1869,161.1869,161.1869,161.1869,0.0
2017-09-29 14:05:00,180.31,180.31,180.09,180.24,2800.0,161.2137,161.2137,161.017,161.1511,2800.0
2017-09-29 14:10:00,180.31,180.4,180.19,180.35,5756.0,161.2137,161.2941,161.1064,161.2494,5756.0
2017-09-29 14:15:00,180.35,180.59,180.3,180.53,11034.0,161.2494,161.464,161.2047,161.4104,11034.0
2017-09-29 14:20:00,180.58,180.58,180.4,180.45,2459.0,161.4551,161.4551,161.2941,161.3389,2459.0
2017-09-29 14:25:00,180.43,180.51,180.38,180.44,1102.0,161.321,161.3925,161.2763,161.3299,1102.0
2017-09-29 14:30:00,180.45,180.45,180.21,180.22,1911.0,161.3389,161.3389,161.1243,161.1332,1911.0
2017-09-29 14:35:00,180.34,180.39,179.9,179.9,4682.0,161.2405,161.2852,160.8471,160.8471,4682.0
2017-09-29 14:40:00,180.06,180.06,179.86,179.87,2420.0,160.9902,160.9902,160.8113,160.8203,2420.0
2017-09-29 14:45:00,179.91,180.04,179.82,179.99,3100.0,160.856,160.9723,160.7756,160.9276,3100.0
2017-09-29 14:50:00,180.02,180.03,179.99,180.03,2210.0,160.9544,160.9633,160.9276,160.9633,2210.0
2017-09-29 14:55:00,180.04,180.21,180.04,180.16,4233.0,160.9723,161.1243,160.9723,161.0796,4233.0
2017-09-29 15:00:00,180.1,180.27,180.1,180.2,5412.0,161.0259,161.1779,161.0259,161.1153,5412.0
2017-09-29 15:05:00,180.16,180.21,180.09,180.15,2298.0,161.0796,161.1243,161.017,161.0706,2298.0
2017-09-29 15:10:00,180.07,180.12,180.03,180.03,1310.0,160.9991,161.0438,160.9633,160.9633,1310.0
2017-09-29 15:15:00,180.05,180.13,179.99,180.06,6023.0,160.9812,161.0527,160.9276,160.9902,6023.0
2017-09-29 15:20:00,180.08,180.08,179.99,180.05,2441.0,161.008,161.008,160.9276,160.9812,2441.0
2017-09-29 15:25:00,180.04,180.05,179.85,179.86,5706.0,160.9723,160.9812,160.8024,160.8113,5706.0
2017-09-29 15:30:00,179.87,179.89,179.82,179.89,10601.0,160.8203,160.8382,160.7756,160.8382,10601.0
2017-09-29 15:35:00,179.86,179.9,179.82,179.85,5091.0,160.8113,160.8471,160.7756,160.8024,5091.0
2017-09-29 15:40:00,179.85,179.93,179.85,179.91,12396.0,160.8024,160.8739,160.8024,160.856,12396.0
2017-09-29 15:45:00,179.93,179.94,179.74,179.74,11087.0,160.8739,160.8829,160.704,160.704,11087.0
2017-09-29 15:50:00,179.73,179.73,179.46,179.51,13309.0,160.6951,160.6951,160.4537,160.4984,13309.0
2017-09-29 15:55:00,179.53,179.81,179.49,179.74,30112.0,160.5163,160.7666,160.4805,160.704,30112.0
2017-10-02 09:30:00,179.75,179.75,179.0,179.41,14895.0,160.713,160.713,160.0424,160.409,14895.0
2017-10-02 09:35:00,179.74,180.22,179.31,180.16,5525.0,160.704,161.1332,160.3196,161.0796,5525.0
2017-10-02 09:40:00,180.28,180.29,179.94,180.12,3481.0,161.1869,161.1958,160.8829,161.0438,3481.0
2017-10-02 09:45:00,180.21,180.68,180.11,180.29,6680.0,161.1243,161.5445,161.0349,161.1958,6680.0
2017-10-02 09:50:00,180.29,180.45,179.67,179.69,18780.0,161.1958,161.3389,160.6415,160.6593,18780.0
2017-10-02 09:55:00,179.83,180.04,179.73,180.03,16602.0,160.7845,160.9723,160.6951,160.9633,16602.0
2017-10-02 10:00:00,180.14,180.89,180.04,180.62,8509.0,161.0617,161.7323,160.9723,161.4908,8509.0
2017-10-02 10:05:00,180.65,180.71,179.97,180.36,12687.0,161.5177,161.5713,160.9097,161.2584,12687.0
2017-10-02 10:10:00,180.19,180.25,179.13,179.15,12678.0,161.1064,161.16,160.1587,160.1765,12678.0
2017-10-02 10:15:00,179.31,179.85,179.23,179.84,7053.0,160.3196,160.8024,160.2481,160.7935,7053.0
2017-10-02 10:20:00,179.79,179.95,179.55,179.78,2755.0,160.7488,160.8918,160.5342,160.7398,2755.0
2017-10-02 10:25:00,179.59,179.77,179.47,179.47,1435.0,160.5699,160.7309,160.4626,160.4626,1435.0
2017-10-02 10:30:00,179.4,179.54,179.22,179.22,3300.0,160.4001,160.5252,160.2391,160.2391,3300.0
2017-10-02 10:35:00,179.28,179.46,179.26,179.27,2800.0,160.2928,160.4537,160.2749,160.2838,2800.0
2017-10-02 10:40:00,179.32,179.48,179.04,179.31,8913.0,160.3285,160.4716,160.0782,160.3196,8913.0
2017-10-02 10:45:00,179.36,179.36,179.33,179.36,1477.0,160.3643,160.3643,160.3375,160.3643,1477.0
2017-10-02 10:50:00,179.31,179.4,179.07,179.37,4264.0,160.3196,160.4001,160.105,160.3732,4264.0
2017-10-02 10:55:00,179.36,180.32,179.35,180.32,3549.0,160.3643,161.2226,160.3554,161.2226,3549.0
2017-10-02 11:00:00,180.07,180.71,180.07,180.71,5235.0,160.9991,161.5713,160.9991,161.5713,5235.0
2017-10-02 11:05:00,180.72,181.34,180.61,181.27,6050.0,161.5803,162.1346,161.4819,162.072,6050.0
2017-10-02 11:10:00,181.38,181.4,181.02,181.22,5887.0,162.1704,162.1882,161.8485,162.0273,5887.0
2017-10-02 11:15:00,181.06,181.16,180.84,181.16,4362.0,161.8842,161.9737,161.6875,161.9737,4362.0
2017-10-02 11:20:00,181.23,181.26,180.66,181.22,7962.0,162.0362,162.0631,161.5266,162.0273,7962.0
2017-10-02 11:25:00,181.11,181.24,180.95,181.24,4674.0,161.929,162.0452,161.7859,162.0452,4674.0
2017-10-02 11:30:00,181.24,181.62,181.24,181.53,1444.0,162.0452,162.3849,162.0452,162.3045,1444.0
2017-10-02 11:35:00,181.47,181.71,181.26,181.71,6807.0,162.2508,162.4654,162.0631,162.4654,6807.0
2017-10-02 11:40:00,181.62,181.67,181.35,181.43,10092.0,162.3849,162.4296,162.1435,162.2151,10092.0
2017-10-02 11:45:00,181.32,181.82,181.32,181.62,5226.0,162.1167,162.5638,162.1167,162.3849,5226.0
2017-10-02 11:50:00,181.5,181.76,181.5,181.64,2250.0,162.2776,162.5101,162.2776,162.4028,2250.0
2017-10-02 11:55:00,181.55,181.67,181.45,181.5,4503.0,162.3224,162.4296,162.2329,162.2776,4503.0
2017-10-02 12:00:00,181.5,181.56,181.24,181.41,5772.0,162.2776,162.3313,162.0452,162.1972,5772.0
2017-10-02 12:05:00,181.4,181.88,181.4,181.6,4552.0,162.1882,162.6174,162.1882,162.3671,4552.0
2017-10-02 12:10:00,181.67,182.1,181.67,182.1,2234.0,162.4296,162.8141,162.4296,162.8141,2234.0
2017-10-02 12:15:00,181.9,181.91,181.66,181.83,4700.0,162.6353,162.6442,162.4207,162.5727,4700.0
2017-10-02 12:20:00,181.89,182.03,181.78,181.96,14921.0,162.6263,162.7515,162.528,162.6889,14921.0
2017-10-02 12:25:00,181.89,181.96,181.73,181.81,3400.0,162.6263,162.6889,162.4833,162.5548,3400.0
2017-10-02 12:30:00,181.82,181.91,181.71,181.71,3564.0,162.5638,162.6442,162.4654,162.4654,3564.0
2017-10-02 12:35:00,181.89,181.9,181.78,181.78,4409.0,162.6263,162.6353,162.528,162.528,4409.0
2017-10-02 12:40:00,181.88,182.28,181.88,182.04,6295.0,162.6174,162.975,162.6174,162.7605,6295.0
2017-10-02 12:45:00,181.85,181.89,181.75,181.89,705.0,162.5906,162.6263,162.5012,162.6263,705.0
2017-10-02 12:50:00,181.86,182.03,181.82,181.97,1400.0,162.5995,162.7515,162.5638,162.6979,1400.0
2017-10-02 12:55:00,182.03,182.1,181.98,182.1,1300.0,162.7515,162.8141,162.7068,162.8141,1300.0
2017-10-02 13:00:00,182.17,182.26,182.16,182.23,1100.0,162.8767,162.9572,162.8677,162.9303,1100.0
2017-10-02 13:05:00,182.24,182.34,182.16,182.27,2927.0,162.9393,163.0287,162.8677,162.9661,2927.0
2017-10-02 13:10:00,182.32,182.42,182.24,182.32,1817.0,163.0108,163.1002,162.9393,163.0108,1817.0
2017-10-02 13:15:00,182.31,182.35,182.2,182.34,4600.0,163.0019,163.0376,162.9035,163.0287,4600.0
2017-10-02 13:20:00,182.31,182.39,182.23,182.27,2872.0,163.0019,163.0734,162.9303,162.9661,2872.0
2017-10-02 13:25:00,182.28,182.37,182.08,182.32,2900.0,162.975,163.0555,162.7962,163.0108,2900.0
2017-10-02 13:30:00,182.33,182.4,182.26,182.29,2582.0,163.0197,163.0823,162.9572,162.984,2582.0
2017-10-02 13:35:00,182.18,182.33,182.13,182.33,2600.0,162.8856,163.0197,162.8409,163.0197,2600.0
2017-10-02 13:40:00,182.33,182.67,182.28,182.67,2765.0,163.0197,163.3237,162.975,163.3237,2765.0
2017-10-02 13:45:00,182.65,182.76,182.58,182.75,6327.0,163.3059,163.4042,163.2433,163.3953,6327.0
2017-10-02 13:50:00,182.75,182.76,182.64,182.7,1886.0,163.3953,163.4042,163.2969,163.3506,1886.0
2017-10-02 13:55:00,182.75,182.96,182.69,182.95,1268.0,163.3953,163.583,163.3416,163.5741,1268.0
2017-10-02 14:00:00,182.94,182.97,182.75,182.86,9212.0,163.5651,163.592,163.3953,163.4936,9212.0
2017-10-02 14:05:00,182.9,182.96,182.75,182.77,7290.0,163.5294,163.583,163.3953,163.4131,7290.0
2017-10-02 14:10:00,182.8,182.8,182.59,182.7,9597.0,163.44,163.44,163.2522,163.3506,9597.0
2017-10-02 14:15:00,182.7,182.7,182.59,182.64,1500.0,163.3506,163.3506,163.2522,163.2969,1500.0
2017-10-02 14:20:00,182.64,182.75,182.59,182.69,12097.0,163.2969,163.3953,163.2522,163.3416,12097.0
2017-10-02 14:25:00,182.64,182.64,182.49,182.53,9277.0,163.2969,163.2969,163.1628,163.1986,9277.0
2017-10-02 14:30:00,182.54,182.67,182.5,182.65,4000.0,163.2075,163.3237,163.1717,163.3059,4000.0
2017-10-02 14:35:00,182.67,182.68,182.38,182.47,5577.0,163.3237,163.3327,163.0645,163.1449,5577.0
2017-10-02 14:40:00,182.39,182.39,182.19,182.28,1400.0,163.0734,163.0734,162.8946,162.975,1400.0
2017-10-02 14:45:00,182.24,182.33,182.2,182.2,7150.0,162.9393,163.0197,162.9035,162.9035,7150.0
2017-10-02 14:50:00,182.17,182.17,181.88,181.88,2604.0,162.8767,162.8767,162.6174,162.6174,2604.0
2017-10-02 14:55:00,181.89,182.09,181.81,182.09,6677.0,162.6263,162.8052,162.5548,162.8052,6677.0
2017-10-02 15:00:00,182.12,182.25,182.1,182.19,2918.0,162.832,162.9482,162.8141,162.8946,2918.0
2017-10-02 15:05:00,182.24,182.29,181.8,181.8,6316.0,162.9393,162.984,162.5459,162.5459,6316.0
2017-10-02 15:10:00,181.79,181.86,181.73,181.73,3300.0,162.5369,162.5995,162.4833,162.4833,3300.0
2017-10-02 15:15:00,181.75,182.03,181.75,181.91,5894.0,162.5012,162.7515,162.5012,162.6442,5894.0
2017-10-02 15:20:00,181.96,182.12,181.92,182.12,6729.0,162.6889,162.832,162.6532,162.832,6729.0
2017-10-02 15:25:00,182.08,182.08,181.88,181.88,4140.0,162.7962,162.7962,162.6174,162.6174,4140.0
2017-10-02 15:30:00,181.9,182.05,181.84,182.02,9305.0,162.6353,162.7694,162.5816,162.7426,9305.0
2017-10-02 15:35:00,182.07,182.12,182.0,182.09,8810.0,162.7873,162.832,162.7247,162.8052,8810.0
2017-10-02 15:40:00,182.08,182.12,181.96,182.06,12779.0,162.7962,162.832,162.6889,162.7783,12779.0
2017-10-02 15:45:00,182.12,182.13,181.96,182.02,8310.0,162.832,162.8409,162.6889,162.7426,8310.0
2017-10-02 15:50:00,182.02,182.05,181.89,181.97,15919.0,162.7426,162.7694,162.6263,162.6979,15919.0
2017-10-02 15:55:00,181.94,182.25,181.92,182.22,30914.0,162.671,162.9482,162.6532,162.9214,30914.0
2017-10-03 09:30:00,182.0,182.5,181.76,181.87,15760.0,162.7247,163.1717,162.5101,162.6085,15760.0
2017-10-03 09:35:00,181.99,182.64,181.62,181.94,9989.0,162.7158,163.2969,162.3849,162.671,9989.0
2017-10-03 09:40:00,182.1,182.12,181.51,182.12,3197.0,162.8141,162.832,162.2866,162.832,3197.0
2017-10-03 09:45:00,182.1,182.1,181.8,181.8,2347.0,162.8141,162.8141,162.5459,162.5459,2347.0
2017-10-03 09:50:00,181.78,182.3,181.68,182.3,6259.0,162.528,162.9929,162.4386,162.9929,6259.0
2017-10-03 09:55:00,182.35,182.5,182.15,182.33,5410.0,163.0376,163.1717,162.8588,163.0197,5410.0
2017-10-03 10:00:00,182.35,182.55,181.32,181.33,13678.0,163.0376,163.2164,162.1167,162.1257,13678.0
2017-10-03 10:05:00,181.44,182.1,181.31,182.0,9333.0,162.224,162.8141,162.1078,162.7247,9333.0
2017-10-03 10:10:00,182.19,182.36,182.18,182.36,967.0,162.8946,163.0466,162.8856,163.0466,967.0
2017-10-03 10:15:00,182.35,182.35,181.83,181.84,1894.0,163.0376,163.0376,162.5727,162.5816,1894.0
2017-10-03 10:20:00,181.84,181.88,181.53,181.63,3114.0,162.5816,162.6174,162.3045,162.3939,3114.0
2017-10-03 10:25:00,181.81,181.98,181.64,181.97,1200.0,162.5548,162.7068,162.4028,162.6979,1200.0
2017-10-03 10:30:00,181.8,181.8,181.25,181.25,3731.0,162.5459,162.5459,162.0541,162.0541,3731.0
2017-10-03 10:35:00,181.32,181.63,181.31,181.63,2884.0,162.1167,162.3939,162.1078,162.3939,2884.0
2017-10-03 10:40:00,181.55,181.61,181.42,181.61,3300.0,162.3224,162.376,162.2061,162.376,3300.0
2017-10-03 10:45:00,181.73,181.73,181.73,181.73,100.0,162.4833,162.4833,162.4833,162.4833,100.0
2017-10-03 10:50:00,181.77,181.91,181.6,181.85,6524.0,162.5191,162.6442,162.3671,162.5906,6524.0
2017-10-03 10:55:00,181.92,181.93,181.64,181.67,2096.0,162.6532,162.6621,162.4028,162.4296,2096.0
2017-10-03 11:00:00,181.62,181.76,181.53,181.6,3894.0,162.3849,162.5101,162.3045,162.3671,3894.0
2017-10-03 11:05:00,181.82,181.82,181.64,181.64,800.0,162.5638,162.5638,162.4028,162.4028,800.0
2017-10-03 11:10:00,181.55,181.55,181.31,181.37,1433.0,162.3224,162.3224,162.1078,162.1614,1433.0
2017-10-03 11:15:00,181.33,181.52,181.26,181.5,9718.0,162.1257,162.2955,162.0631,162.2776,9718.0
2017-10-03 11:20:00,181.43,181.46,181.24,181.46,8647.0,162.2151,162.2419,162.0452,162.2419,8647.0
2017-10-03 11:25:00,181.47,181.55,181.12,181.16,9138.0,162.2508,162.3224,161.9379,161.9737,9138.0
2017-10-03 11:30:00,181.34,181.68,181.22,181.38,7658.0,162.1346,162.4386,162.0273,162.1704,7658.0
2017-10-03 11:35:00,181.39,181.53,181.33,181.33,3075.0,162.1793,162.3045,162.1257,162.1257,3075.0
2017-10-03 11:40:00,181.4,181.4,180.98,180.98,1100.0,162.1882,162.1882,161.8127,161.8127,1100.0
2017-10-03 11:45:00,181.01,181.09,180.86,180.86,2000.0,161.8395,161.9111,161.7054,161.7054,2000.0
2017-10-03 11:50:00,180.78,181.31,180.73,181.24,3555.0,161.6339,162.1078,161.5892,162.0452,3555.0
2017-10-03 11:55:00,181.25,181.45,181.25,181.37,3565.0,162.0541,162.2329,162.0541,162.1614,3565.0
2017-10-03 12:00:00,181.38,181.38,181.3,181.31,1000.0,162.1704,162.1704,162.0988,162.1078,1000.0
2017-10-03 12:05:00,181.32,181.5,181.27,181.43,3922.0,162.1167,162.2776,162.072,162.2151,3922.0
2017-10-03 12:10:00,181.39,181.39,181.36,181.36,300.0,162.1793,162.1793,162.1525,162.1525,300.0
2017-10-03 12:15:00,181.34,181.36,181.29,181.3,1177.0,162.1346,162.1525,162.0899,162.0988,1177.0
2017-10-03 12:20:00,181.33,181.45,181.23,181.45,3198.0,162.1257,162.2329,162.0362,162.2329,3198.0
2017-10-03 12:25:00,181.31,181.31,180.89,180.99,2500.0,162.1078,162.1078,161.7323,161.8217,2500.0
2017-10-03 12:30:00,180.78,181.0,180.78,180.86,3260.0,161.6339,161.8306,161.6339,161.7054,3260.0
2017-10-03 12:35:00,180.79,180.79,180.79,180.79,200.0,161.6428,161.6428,161.6428,161.6428,200.0
2017-10-03 12:40:00,180.87,180.92,180.58,180.64,1700.0,161.7144,161.7591,161.4551,161.5087,1700.0
2017-10-03 12:45:00,180.78,180.82,180.62,180.68,4858.0,161.6339,161.6697,161.4908,161.5445,4858.0
2017-10-03 12:50:00,180.73,181.04,180.73,181.04,2438.0,161.5892,161.8664,161.5892,161.8664,2438.0
2017-10-03 12:55:00,181.29,181.5,181.19,181.49,1500.0,162.0899,162.2776,162.0005,162.2687,1500.0
2017-10-03 13:00:00,181.53,181.53,180.86,180.92,2639.0,162.3045,162.3045,161.7054,161.7591,2639.0
2017-10-03 13:05:00,181.03,181.11,181.03,181.11,700.0,161.8574,161.929,161.8574,161.929,700.0
2017-10-03 13:10:00,181.07,181.18,181.06,181.07,512.0,161.8932,161.9915,161.8842,161.8932,512.0
2017-10-03 13:15:00,181.09,181.47,181.05,181.47,2000.0,161.9111,162.2508,161.8753,162.2508,2000.0
2017-10-03 13:20:00,181.44,181.52,180.9,181.16,6430.0,162.224,162.2955,161.7412,161.9737,6430.0
2017-10-03 13:25:00,181.02,181.08,180.92,181.08,1300.0,161.8485,161.9021,161.7591,161.9021,1300.0
2017-10-03 13:30:00,181.18,181.19,181.18,181.19,200.0,161.9915,162.0005,161.9915,162.0005,200.0
2017-10-03 13:35:00,181.14,181.23,181.07,181.17,2406.0,161.9558,162.0362,161.8932,161.9826,2406.0
2017-10-03 13:40:00,181.17,181.42,181.03,181.04,2850.0,161.9826,162.2061,161.8574,161.8664,2850.0
2017-10-03 13:45:00,181.07,181.08,180.97,181.05,800.0,161.8932,161.9021,161.8038,161.8753,800.0
2017-10-03 13:50:00,180.89,181.22,180.81,181.22,2861.0,161.7323,162.0273,161.6607,162.0273,2861.0
2017-10-03 13:55:00,181.21,181.55,181.07,181.55,8743.0,162.0184,162.3224,161.8932,162.3224,8743.0
2017-10-03 14:00:00,181.57,181.57,181.21,181.22,1705.0,162.3402,162.3402,162.0184,162.0273,1705.0
2017-10-03 14:05:00,181.21,181.42,181.2,181.29,2979.0,162.0184,162.2061,162.0094,162.0899,2979.0
2017-10-03 14:10:00,181.28,181.41,181.15,181.19,7252.0,162.0809,162.1972,161.9647,162.0005,7252.0
2017-10-03 14:15:00,181.15,181.33,181.06,181.26,7648.0,161.9647,162.1257,161.8842,162.0631,7648.0
2017-10-03 14:20:00,181.33,181.38,181.28,181.35,2710.0,162.1257,162.1704,162.0809,162.1435,2710.0
2017-10-03 14:25:00,181.37,181.76,181.37,181.56,6599.0,162.1614,162.5101,162.1614,162.3313,6599.0
2017-10-03 14:30:00,181.66,181.72,181.56,181.56,2200.0,162.4207,162.4743,162.3313,162.3313,2200.0
2017-10-03 14:35:00,181.55,181.55,181.55,181.55,700.0,162.3224,162.3224,162.3224,162.3224,700.0
2017-10-03 14:40:00,181.53,181.58,181.48,181.57,1150.0,162.3045,162.3492,162.2598,162.3402,1150.0
2017-10-03 14:45:00,181.53,181.53,181.37,181.37,1834.0,162.3045,162.3045,162.1614,162.1614,1834.0
2017-10-03 14:50:00,181.34,181.37,181.21,181.35,4400.0,162.1346,162.1614,162.0184,162.1435,4400.0
2017-10-03 14:55:00,181.38,181.62,181.38,181.57,5208.0,162.1704,162.3849,162.1704,162.3402,5208.0
2017-10-03 15:00:00,181.58,181.58,181.42,181.54,1600.0,162.3492,162.3492,162.2061,162.3134,1600.0
2017-10-03 15:05:00,181.54,181.74,181.54,181.74,2800.0,162.3134,162.4922,162.3134,162.4922,2800.0
2017-10-03 15:10:00,181.66,181.68,181.58,181.6,2749.0,162.4207,162.4386,162.3492,162.3671,2749.0
2017-10-03 15:15:00,181.57,181.67,181.53,181.65,1800.0,162.3402,162.4296,162.3045,162.4118,1800.0
2017-10-03 15:20:00,181.62,181.88,181.61,181.77,4542.0,162.3849,162.6174,162.376,162.5191,4542.0
2017-10-03 15:25:00,181.75,181.81,181.7,181.81,2601.0,162.5012,162.5548,162.4565,162.5548,2601.0
2017-10-03 15:30:00,181.81,181.89,181.73,181.79,13086.0,162.5548,162.6263,162.4833,162.5369,13086.0
2017-10-03 15:35:00,181.8,182.08,181.79,182.08,6900.0,162.5459,162.7962,162.5369,162.7962,6900.0
2017-10-03 15:40:00,182.09,182.14,182.04,182.04,5215.0,162.8052,162.8499,162.7605,162.7605,5215.0
2017-10-03 15:45:00,182.04,182.18,181.71,181.79,23392.0,162.7605,162.8856,162.4654,162.5369,23392.0
2017-10-03 15:50:00,181.79,182.12,181.79,182.03,8469.0,162.5369,162.832,162.5369,162.7515,8469.0
2017-10-03 15:55:00,182.08,182.37,182.03,182.37,21279.0,162.7962,163.0555,162.7515,163.0555,21279.0
2017-10-04 09:30:00,182.23,182.75,182.08,182.75,5935.0,162.9303,163.3953,162.7962,163.3953,5935.0
2017-10-04 09:35:00,182.83,182.86,182.4,182.4,1552.0,163.4668,163.4936,163.0823,163.0823,1552.0
2017-10-04 09:40:00,182.23,182.23,181.42,181.91,3142.0,162.9303,162.9303,162.2061,162.6442,3142.0
2017-10-04 09:45:00,181.53,181.54,180.39,180.75,7859.0,162.3045,162.3134,161.2852,161.6071,7859.0
2017-10-04 09:50:00,180.73,181.05,180.72,180.82,3574.0,161.5892,161.8753,161.5803,161.6697,3574.0
2017-10-04 09:55:00,180.76,180.83,180.38,180.71,5300.0,161.616,161.6786,161.2763,161.5713,5300.0
2017-10-04 10:00:00,180.82,181.24,180.81,180.92,4083.0,161.6697,162.0452,161.6607,161.7591,4083.0
2017-10-04 10:05:00,180.98,181.04,180.95,181.04,1945.0,161.8127,161.8664,161.7859,161.8664,1945.0
2017-10-04 10:10:00,181.0,181.06,180.84,180.85,1732.0,161.8306,161.8842,161.6875,161.6965,1732.0
2017-10-04 10:15:00,180.78,180.78,180.78,180.78,400.0,161.6339,161.6339,161.6339,161.6339,400.0
2017-10-04 10:20:00,180.48,180.67,180.48,180.55,500.0,161.3657,161.5356,161.3657,161.4283,500.0
2017-10-04 10:25:00,180.51,180.63,180.42,180.63,4100.0,161.3925,161.4998,161.312,161.4998,4100.0
2017-10-04 10:30:00,180.7,181.19,180.7,181.11,5011.0,161.5624,162.0005,161.5624,161.929,5011.0
2017-10-04 10:35:00,180.99,180.99,180.55,180.55,5447.0,161.8217,161.8217,161.4283,161.4283,5447.0
2017-10-04 10:40:00,180.52,180.92,180.45,180.45,5330.0,161.4014,161.7591,161.3389,161.3389,5330.0
2017-10-04 10:45:00,180.52,180.64,180.28,180.28,4072.0,161.4014,161.5087,161.1869,161.1869,4072.0
2017-10-04 10:50:00,180.26,180.26,179.49,179.75,16071.0,161.169,161.169,160.4805,160.713,16071.0
2017-10-04 10:55:00,179.68,180.43,179.68,180.43,8117.0,160.6504,161.321,160.6504,161.321,8117.0
2017-10-04 11:00:00,180.48,180.63,180.32,180.34,6866.0,161.3657,161.4998,161.2226,161.2405,6866.0
2017-10-04 11:05:00,180.43,180.58,180.31,180.31,3396.0,161.321,161.4551,161.2137,161.2137,3396.0
2017-10-04 11:10:00,180.33,180.82,180.3,180.81,3375.0,161.2316,161.6697,161.2047,161.6607,3375.0
2017-10-04 11:15:00,180.82,180.99,180.6,180.65,4889.0,161.6697,161.8217,161.473,161.5177,4889.0
2017-10-04 11:20:00,180.76,180.76,180.46,180.6,1000.0,161.616,161.616,161.3478,161.473,1000.0
2017-10-04 11:25:00,180.65,180.69,180.0,180.05,8102.0,161.5177,161.5534,160.9365,160.9812,8102.0
2017-10-04 11:30:00,180.0,180.11,179.74,180.1,3700.0,160.9365,161.0349,160.704,161.0259,3700.0
2017-10-04 11:35:00,180.17,180.67,180.15,180.63,2200.0,161.0885,161.5356,161.0706,161.4998,2200.0
2017-10-04 11:40:00,180.7,181.19,180.52,180.93,12632.0,161.5624,162.0005,161.4014,161.768,12632.0
2017-10-04 11:45:00,180.91,181.06,180.72,180.99,2500.0,161.7501,161.8842,161.5803,161.8217,2500.0
2017-10-04 11:50:00,181.08,181.09,180.76,181.03,2768.0,161.9021,161.9111,161.616,161.8574,2768.0
2017-10-04 11:55:00,181.13,181.14,180.96,181.07,2400.0,161.9468,161.9558,161.7948,161.8932,2400.0
2017-10-04 12:00:00,181.12,181.12,180.39,180.66,3322.0,161.9379,161.9379,161.2852,161.5266,3322.0
2017-10-04 12:05:00,180.69,180.69,180.69,180.69,100.0,161.5534,161.5534,161.5534,161.5534,100.0
2017-10-04 12:10:00,180.61,180.78,180.59,180.67,2650.0,161.4819,161.6339,161.464,161.5356,2650.0
2017-10-04 12:15:00,180.77,181.1,180.77,181.09,2101.0,161.625,161.92,161.625,161.9111,2101.0
2017-10-04 12:20:00,181.14,181.14,180.9,180.91,1172.0,161.9558,161.9558,161.7412,161.7501,1172.0
2017-10-04 12:25:00,180.86,180.9,180.66,180.77,2100.0,161.7054,161.7412,161.5266,161.625,2100.0
2017-10-04 12:30:00,180.83,180.87,180.82,180.82,600.0,161.6786,161.7144,161.6697,161.6697,600.0
2017-10-04 12:35:00,180.81,180.82,180.52,180.63,3875.0,161.6607,161.6697,161.4014,161.4998,3875.0
2017-10-04 12:40:00,180.58,180.58,180.22,180.22,2348.0,161.4551,161.4551,161.1332,161.1332,2348.0
2017-10-04 12:45:00,180.34,180.46,180.28,180.38,2300.0,161.2405,161.3478,161.1869,161.2763,2300.0
2017-10-04 12:50:00,180.52,180.78,180.52,180.78,800.0,161.4014,161.6339,161.4014,161.6339,800.0
2017-10-04 12:55:00,180.75,180.92,180.66,180.92,2300.0,161.6071,161.7591,161.5266,161.7591,2300.0
2017-10-04 13:00:00,180.98,181.13,180.82,181.13,2271.0,161.8127,161.9468,161.6697,161.9468,2271.0
2017-10-04 13:05:00,181.09,181.09,180.84,180.84,700.0,161.9111,161.9111,161.6875,161.6875,700.0
2017-10-04 13:10:00,180.73,180.94,180.69,180.94,1200.0,161.5892,161.777,161.5534,161.777,1200.0
2017-10-04 13:15:00,180.85,180.85,180.62,180.71,700.0,161.6965,161.6965,161.4908,161.5713,700.0
2017-10-04 13:20:00,180.57,180.97,180.57,180.84,3600.0,161.4461,161.8038,161.4461,161.6875,3600.0
2017-10-04 13:25:00,180.95,181.19,180.94,181.02,2100.0,161.7859,162.0005,161.777,161.8485,2100.0
2017-10-04 13:30:00,180.93,181.06,180.9,180.98,1900.0,161.768,161.8842,161.7412,161.8127,1900.0
2017-10-04 13:35:00,180.97,181.16,180.83,181.14,2384.0,161.8038,161.9737,161.6786,161.9558,2384.0
2017-10-04 13:40:00,181.05,181.07,180.85,180.98,1953.0,161.8753,161.8932,161.6965,161.8127,1953.0
2017-10-04 13:45:00,181.02,181.03,180.76,180.9,1200.0,161.8485,161.8574,161.616,161.7412,1200.0
2017-10-04 13:50:00,180.93,181.09,180.91,181.03,3800.0,161.768,161.9111,161.7501,161.8574,3800.0
2017-10-04 13:55:00,181.07,181.32,181.07,181.31,5499.0,161.8932,162.1167,161.8932,162.1078,5499.0
2017-10-04 14:00:00,181.19,181.38,181.18,181.25,5700.0,162.0005,162.1704,161.9915,162.0541,5700.0
2017-10-04 14:05:00,181.25,181.26,180.98,181.13,2544.0,162.0541,162.0631,161.8127,161.9468,2544.0
2017-10-04 14:10:00,181.15,181.16,181.0,181.08,2800.0,161.9647,161.9737,161.8306,161.9021,2800.0
2017-10-04 14:15:00,180.99,181.12,180.97,181.12,3187.0,161.8217,161.9379,161.8038,161.9379,3187.0
2017-10-04 14:20:00,181.14,181.16,181.04,181.08,3409.0,161.9558,161.9737,161.8664,161.9021,3409.0
2017-10-04 14:25:00,181.03,181.07,180.93,180.98,2000.0,161.8574,161.8932,161.768,161.8127,2000.0
2017-10-04 14:30:00,180.98,180.98,180.84,180.84,500.0,161.8127,161.8127,161.6875,161.6875,500.0
2017-10-04 14:35:00,180.82,180.91,180.81,180.81,2300.0,161.6697,161.7501,161.6607,161.6607,2300.0
2017-10-04 14:40:00,180.78,180.87,180.76,180.87,3479.0,161.6339,161.7144,161.616,161.7144,3479.0
2017-10-04 14:45:00,180.83,180.87,180.71,180.71,3108.0,161.6786,161.7144,161.5713,161.5713,3108.0
2017-10-04 14:50:00,180.76,181.07,180.74,181.0,7000.0,161.616,161.8932,161.5981,161.8306,7000.0
2017-10-04 14:55:00,180.99,181.05,180.88,180.95,2400.0,161.8217,161.8753,161.7233,161.7859,2400.0
2017-10-04 15:00:00,180.99,181.03,180.89,181.03,1893.0,161.8217,161.8574,161.7323,161.8574,1893.0
2017-10-04 15:05:00,181.03,181.24,181.02,181.22,5912.0,161.8574,162.0452,161.8485,162.0273,5912.0
2017-10-04 15:10:00,181.25,181.25,181.08,181.17,2306.0,162.0541,162.0541,161.9021,161.9826,2306.0
2017-10-04 15:15:00,181.05,181.2,181.05,181.19,6378.0,161.8753,162.0094,161.8753,162.0005,6378.0
2017-10-04 15:20:00,181.2,181.2,181.11,181.16,4360.0,162.0094,162.0094,161.929,161.9737,4360.0
2017-10-04 15:25:00,181.19,181.2,180.96,181.0,5150.0,162.0005,162.0094,161.7948,161.8306,5150.0
2017-10-04 15:30:00,180.99,180.99,180.92,180.98,5098.0,161.8217,161.8217,161.7591,161.8127,5098.0
2017-10-04 15:35:00,180.96,180.97,180.69,180.71,2853.0,161.7948,161.8038,161.5534,161.5713,2853.0
2017-10-04 15:40:00,180.69,180.82,180.68,180.77,11121.0,161.5534,161.6697,161.5445,161.625,11121.0
2017-10-04 15:45:00,180.77,180.84,180.72,180.75,13578.0,161.625,161.6875,161.5803,161.6071,13578.0
2017-10-04 15:50:00,180.78,180.84,180.73,180.79,13926.0,161.6339,161.6875,161.5892,161.6428,13926.0
2017-10-04 15:55:00,180.76,180.87,180.64,180.83,45886.0,161.616,161.7144,161.5087,161.6786,45886.0
2017-10-05 09:30:00,181.0,181.07,180.01,180.14,7681.0,161.8306,161.8932,160.9455,161.0617,7681.0
2017-10-05 09:35:00,180.09,180.48,180.09,180.48,1782.0,161.017,161.3657,161.017,161.3657,1782.0
2017-10-05 09:40:00,180.55,181.23,180.54,180.84,11600.0,161.4283,162.0362,161.4193,161.6875,11600.0
2017-10-05 09:45:00,180.9,181.27,180.89,181.22,1100.0,161.7412,162.072,161.7323,162.0273,1100.0
2017-10-05 09:50:00,181.47,181.88,181.47,181.65,2200.0,162.2508,162.6174,162.2508,162.4118,2200.0
2017-10-05 09:55:00,181.81,181.82,181.09,181.09,4251.0,162.5548,162.5638,161.9111,161.9111,4251.0
2017-10-05 10:00:00,181.07,181.4,181.02,181.13,3800.0,161.8932,162.1882,161.8485,161.9468,3800.0
2017-10-05 10:05:00,181.19,181.2,180.91,181.02,2683.0,162.0005,162.0094,161.7501,161.8485,2683.0
2017-10-05 10:10:00,181.14,181.23,181.12,181.23,1138.0,161.9558,162.0362,161.9379,162.0362,1138.0
2017-10-05 10:15:00,181.09,181.78,181.05,181.78,4200.0,161.9111,162.528,161.8753,162.528,4200.0
2017-10-05 10:20:00,181.71,181.72,181.25,181.25,1857.0,162.4654,162.4743,162.0541,162.0541,1857.0
2017-10-05 10:25:00,181.17,181.23,180.68,180.68,3603.0,161.9826,162.0362,161.5445,161.5445,3603.0
2017-10-05 10:30:00,180.95,181.18,180.7,181.18,2641.0,161.7859,161.9915,161.5624,161.9915,2641.0
2017-10-05 10:35:00,181.28,181.76,181.12,181.76,9153.0,162.0809,162.5101,161.9379,162.5101,9153.0
2017-10-05 10:40:00,181.62,181.72,181.32,181.37,3700.0,162.3849,162.4743,162.1167,162.1614,3700.0
2017-10-05 10:45:00,181.49,181.61,181.49,181.52,900.0,162.2687,162.376,162.2687,162.2955,900.0
2017-10-05 10:50:00,181.61,181.99,181.61,181.99,1446.0,162.376,162.7158,162.376,162.7158,1446.0
2017-10-05 10:55:00,182.01,182.02,181.68,181.7,4605.0,162.7336,162.7426,162.4386,162.4565,4605.0
2017-10-05 11:00:00,181.63,181.64,181.56,181.57,1000.0,162.3939,162.4028,162.3313,162.3402,1000.0
2017-10-05 11:05:00,181.68,181.87,181.63,181.83,4547.0,162.4386,162.6085,162.3939,162.5727,4547.0
2017-10-05 11:10:00,181.73,181.8,181.55,181.72,4851.0,162.4833,162.5459,162.3224,162.4743,4851.0
2017-10-05 11:15:00,181.77,182.16,181.7,182.01,3259.0,162.5191,162.8677,162.4565,162.7336,3259.0
2017-10-05 11:20:00,182.08,182.08,181.99,182.05,1300.0,162.7962,162.7962,162.7158,162.7694,1300.0
2017-10-05 11:25:00,182.04,182.04,181.86,181.9,2011.0,162.7605,162.7605,162.5995,162.6353,2011.0
2017-10-05 11:30:00,181.98,182.16,181.98,182.16,3536.0,162.7068,162.8677,162.7068,162.8677,3536.0
2017-10-05 11:35:00,182.13,182.31,182.12,182.28,1100.0,162.8409,163.0019,162.832,162.975,1100.0
2017-10-05 11:40:00,182.27,182.4,182.23,182.33,3046.0,162.9661,163.0823,162.9303,163.0197,3046.0
2017-10-05 11:45:00,182.29,182.53,182.24,182.48,3726.0,162.984,163.1986,162.9393,163.1539,3726.0
2017-10-05 11:50:00,182.39,182.71,182.39,182.71,1000.0,163.0734,163.3595,163.0734,163.3595,1000.0
2017-10-05 11:55:00,182.67,182.86,182.59,182.67,4128.0,163.3237,163.4936,163.2522,163.3237,4128.0
2017-10-05 12:00:00,182.66,182.67,182.46,182.55,3010.0,163.3148,163.3237,163.136,163.2164,3010.0
2017-10-05 12:05:00,182.58,182.62,182.41,182.41,3649.0,163.2433,163.279,163.0913,163.0913,3649.0
2017-10-05 12:10:00,182.38,182.6,182.32,182.54,2078.0,163.0645,163.2612,163.0108,163.2075,2078.0
2017-10-05 12:15:00,182.5,182.5,182.33,182.4,600.0,163.1717,163.1717,163.0197,163.0823,600.0
2017-10-05 12:20:00,182.43,182.57,182.43,182.51,1600.0,163.1092,163.2343,163.1092,163.1807,1600.0
2017-10-05 12:25:00,182.59,182.72,182.55,182.62,4765.0,163.2522,163.3684,163.2164,163.279,4765.0
2017-10-05 12:30:00,182.6,182.6,182.48,182.49,1300.0,163.2612,163.2612,163.1539,163.1628,1300.0
2017-10-05 12:35:00,182.52,182.57,182.34,182.42,2801.0,163.1896,163.2343,163.0287,163.1002,2801.0
2017-10-05 12:40:00,182.42,182.57,182.41,182.52,6630.0,163.1002,163.2343,163.0913,163.1896,6630.0
2017-10-05 12:45:00,182.51,182.67,182.21,182.21,11793.0,163.1807,163.3237,162.9125,162.9125,11793.0
2017-10-05 12:50:00,182.16,182.41,182.12,182.27,8440.0,162.8677,163.0913,162.832,162.9661,8440.0
2017-10-05 12:55:00,182.3,182.3,182.23,182.23,300.0,162.9929,162.9929,162.9303,162.9303,300.0
2017-10-05 13:00:00,182.16,182.31,182.1,182.3,4950.0,162.8677,163.0019,162.8141,162.9929,4950.0
2017-10-05 13:05:00,182.4,182.52,182.3,182.52,9850.0,163.0823,163.1896,162.9929,163.1896,9850.0
2017-10-05 13:10:00,182.39,182.45,182.27,182.27,1298.0,163.0734,163.127,162.9661,162.9661,1298.0
2017-10-05 13:15:00,182.3,182.41,182.24,182.41,1340.0,162.9929,163.0913,162.9393,163.0913,1340.0
2017-10-05 13:20:00,182.4,182.49,182.33,182.49,3502.0,163.0823,163.1628,163.0197,163.1628,3502.0
2017-10-05 13:25:00,182.45,182.67,182.45,182.64,10541.0,163.127,163.3237,163.127,163.2969,10541.0
2017-10-05 13:30:00,182.54,182.59,182.5,182.54,885.0,163.2075,163.2522,163.1717,163.2075,885.0
2017-10-05 13:35:00,182.56,182.57,182.46,182.5,2050.0,163.2254,163.2343,163.136,163.1717,2050.0
2017-10-05 13:40:00,182.61,182.62,182.57,182.62,525.0,163.2701,163.279,163.2343,163.279,525.0
2017-10-05 13:45:00,182.66,182.88,182.61,182.82,2500.0,163.3148,163.5115,163.2701,163.4579,2500.0
2017-10-05 13:50:00,182.94,182.94,182.74,182.74,2400.0,163.5651,163.5651,163.3863,163.3863,2400.0
2017-10-05 13:55:00,182.74,182.79,182.68,182.7,2185.0,163.3863,163.431,163.3327,163.3506,2185.0
2017-10-05 14:00:00,182.68,182.79,182.64,182.79,4200.0,163.3327,163.431,163.2969,163.431,4200.0
2017-10-05 14:05:00,182.67,182.67,182.41,182.41,2137.0,163.3237,163.3237,163.0913,163.0913,2137.0
2017-10-05 14:10:00,182.4,182.55,182.4,182.47,4078.0,163.0823,163.2164,163.0823,163.1449,4078.0
2017-10-05 14:15:00,182.51,182.51,182.42,182.43,1057.0,163.1807,163.1807,163.1002,163.1092,1057.0
2017-10-05 14:20:00,182.52,182.6,182.48,182.48,2023.0,163.1896,163.2612,163.1539,163.1539,2023.0
2017-10-05 14:25:00,182.54,182.6,182.39,182.45,2682.0,163.2075,163.2612,163.0734,163.127,2682.0
2017-10-05 14:30:00,182.46,182.58,182.45,182.58,1607.0,163.136,163.2433,163.127,163.2433,1607.0
2017-10-05 14:35:00,182.61,182.66,182.55,182.55,2400.0,163.2701,163.3148,163.2164,163.2164,2400.0
2017-10-05 14:40:00,182.61,182.7,182.61,182.65,1400.0,163.2701,163.3506,163.2701,163.3059,1400.0
2017-10-05 14:45:00,182.65,182.76,182.46,182.49,4224.0,163.3059,163.4042,163.136,163.1628,4224.0
2017-10-05 14:50:00,182.48,182.52,182.4,182.52,2300.0,163.1539,163.1896,163.0823,163.1896,2300.0
2017-10-05 14:55:00,182.47,182.52,182.39,182.46,1600.0,163.1449,163.1896,163.0734,163.136,1600.0
2017-10-05 15:00:00,182.59,182.64,182.59,182.63,1900.0,163.2522,163.2969,163.2522,163.288,1900.0
2017-10-05 15:05:00,182.54,182.55,182.29,182.35,2300.0,163.2075,163.2164,162.984,163.0376,2300.0
2017-10-05 15:10:00,182.33,182.38,182.23,182.23,1800.0,163.0197,163.0645,162.9303,162.9303,1800.0
2017-10-05 15:15:00,182.2,182.2,182.1,182.13,3302.0,162.9035,162.9035,162.8141,162.8409,3302.0
2017-10-05 15:20:00,182.18,182.21,182.16,182.16,1309.0,162.8856,162.9125,162.8677,162.8677,1309.0
2017-10-05 15:25:00,182.1,182.16,182.03,182.11,6000.0,162.8141,162.8677,162.7515,162.823,6000.0
2017-10-05 15:30:00,182.12,182.22,182.09,182.1,2769.0,162.832,162.9214,162.8052,162.8141,2769.0
2017-10-05 15:35:00,182.08,182.47,182.08,182.41,6410.0,162.7962,163.1449,162.7962,163.0913,6410.0
2017-10-05 15:40:00,182.4,182.4,182.09,182.17,7519.0,163.0823,163.0823,162.8052,162.8767,7519.0
2017-10-05 15:45:00,182.17,182.21,181.97,181.98,6484.0,162.8767,162.9125,162.6979,162.7068,6484.0
2017-10-05 15:50:00,181.95,182.03,181.76,181.88,10960.0,162.68,162.7515,162.5101,162.6174,10960.0
2017-10-05 15:55:00,181.91,182.27,181.89,182.17,28059.0,162.6442,162.9661,162.6263,162.8767,28059.0
2017-10-06 09:30:00,181.5,181.95,181.48,181.48,3902.0,162.2776,162.68,162.2598,162.2598,3902.0
2017-10-06 09:35:00,181.26,182.24,181.26,181.89,1863.0,162.0631,162.9393,162.0631,162.6263,1863.0
2017-10-06 09:40:00,181.68,182.39,181.68,182.39,1357.0,162.4386,163.0734,162.4386,163.0734,1357.0
2017-10-06 09:45:00,182.44,182.77,182.38,182.57,1615.0,163.1181,163.4131,163.0645,163.2343,1615.0
2017-10-06 09:50:00,182.51,182.57,182.27,182.57,900.0,163.1807,163.2343,162.9661,163.2343,900.0
2017-10-06 09:55:00,182.53,182.8,182.48,182.8,3100.0,163.1986,163.44,163.1539,163.44,3100.0
2017-10-06 10:00:00,182.69,182.83,182.48,182.48,2200.0,163.3416,163.4668,163.1539,163.1539,2200.0
2017-10-06 10:05:00,182.39,182.52,181.73,181.91,8368.0,163.0734,163.1896,162.4833,162.6442,8368.0
2017-10-06 10:10:00,181.88,182.1,181.83,181.97,1300.0,162.6174,162.8141,162.5727,162.6979,1300.0
2017-10-06 10:15:00,182.21,182.6,182.2,182.6,2200.0,162.9125,163.2612,162.9035,163.2612,2200.0
2017-10-06 10:20:00,182.73,182.73,182.31,182.31,1859.0,163.3774,163.3774,163.0019,163.0019,1859.0
2017-10-06 10:25:00,182.31,182.42,182.14,182.14,2717.0,163.0019,163.1002,162.8499,162.8499,2717.0
2017-10-06 10:30:00,182.15,182.45,182.03,182.03,2695.0,162.8588,163.127,162.7515,162.7515,2695.0
2017-10-06 10:35:00,182.1,182.27,181.78,181.78,2100.0,162.8141,162.9661,162.528,162.528,2100.0
2017-10-06 10:40:00,181.97,182.15,181.93,181.99,929.0,162.6979,162.8588,162.6621,162.7158,929.0
2017-10-06 10:45:00,181.92,182.09,181.88,181.88,2629.0,162.6532,162.8052,162.6174,162.6174,2629.0
2017-10-06 10:50:00,181.79,181.93,181.53,181.53,1557.0,162.5369,162.6621,162.3045,162.3045,1557.0
2017-10-06 10:55:00,181.42,181.6,181.32,181.55,5368.0,162.2061,162.3671,162.1167,162.3224,5368.0
2017-10-06 11:00:00,181.52,181.62,181.52,181.56,1142.0,162.2955,162.3849,162.2955,162.3313,1142.0
2017-10-06 11:05:00,181.56,181.66,181.44,181.44,1800.0,162.3313,162.4207,162.224,162.224,1800.0
2017-10-06 11:10:00,181.5,181.5,181.37,181.41,1438.0,162.2776,162.2776,162.1614,162.1972,1438.0
2017-10-06 11:15:00,181.32,181.33,180.94,180.94,1700.0,162.1167,162.1257,161.777,161.777,1700.0
2017-10-06 11:20:00,181.02,181.15,180.86,180.88,5755.0,161.8485,161.9647,161.7054,161.7233,5755.0
2017-10-06 11:25:00,180.83,181.05,180.76,181.03,2274.0,161.6786,161.8753,161.616,161.8574,2274.0
2017-10-06 11:30:00,180.95,181.02,180.77,180.82,3300.0,161.7859,161.8485,161.625,161.6697,3300.0
2017-10-06 11:35:00,180.79,180.98,180.69,180.89,3810.0,161.6428,161.8127,161.5534,161.7323,3810.0
2017-10-06 11:40:00,181.1,181.1,180.82,180.99,3050.0,161.92,161.92,161.6697,161.8217,3050.0
2017-10-06 11:45:00,180.84,180.84,180.5,180.77,4133.0,161.6875,161.6875,161.3836,161.625,4133.0
2017-10-06 11:50:00,180.79,180.84,180.68,180.68,900.0,161.6428,161.6875,161.5445,161.5445,900.0
2017-10-06 11:55:00,180.78,181.05,180.78,181.05,2200.0,161.6339,161.8753,161.6339,161.8753,2200.0
2017-10-06 12:00:00,181.01,181.01,181.01,181.01,100.0,161.8395,161.8395,161.8395,161.8395,100.0
2017-10-06 12:05:00,181.07,181.57,181.01,181.57,2503.0,161.8932,162.3402,161.8395,162.3402,2503.0
2017-10-06 12:10:00,181.43,181.44,181.24,181.33,1600.0,162.2151,162.224,162.0452,162.1257,1600.0
2017-10-06 12:15:00,181.33,181.33,181.33,181.33,0.0,162.1257,162.1257,162.1257,162.1257,0.0
2017-10-06 12:20:00,181.34,181.58,181.34,181.57,1682.0,162.1346,162.3492,162.1346,162.3402,1682.0
2017-10-06 12:25:00,181.51,181.51,181.33,181.33,2298.0,162.2866,162.2866,162.1257,162.1257,2298.0
2017-10-06 12:30:00,181.37,181.4,181.23,181.38,6428.0,162.1614,162.1882,162.0362,162.1704,6428.0
2017-10-06 12:35:00,181.37,181.37,180.9,181.02,9458.0,162.1614,162.1614,161.7412,161.8485,9458.0
2017-10-06 12:40:00,181.05,181.05,180.89,180.89,900.0,161.8753,161.8753,161.7323,161.7323,900.0
2017-10-06 12:45:00,180.86,181.08,180.79,181.08,2500.0,161.7054,161.9021,161.6428,161.9021,2500.0
2017-10-06 12:50:00,181.05,181.05,181.0,181.0,400.0,161.8753,161.8753,161.8306,161.8306,400.0
2017-10-06 12:55:00,180.89,180.89,180.84,180.84,470.0,161.7323,161.7323,161.6875,161.6875,470.0
2017-10-06 13:00:00,180.79,181.13,180.79,181.13,2818.0,161.6428,161.9468,161.6428,161.9468,2818.0
2017-10-06 13:05:00,181.1,181.17,180.93,181.17,2400.0,161.92,161.9826,161.768,161.9826,2400.0
2017-10-06 13:10:00,181.29,181.3,181.11,181.3,2400.0,162.0899,162.0988,161.929,162.0988,2400.0
2017-10-06 13:15:00,181.27,181.35,181.24,181.31,2389.0,162.072,162.1435,162.0452,162.1078,2389.0
2017-10-06 13:20:00,181.42,181.55,181.42,181.54,3400.0,162.2061,162.3224,162.2061,162.3134,3400.0
2017-10-06 13:25:00,181.39,181.42,181.36,181.37,1218.0,162.1793,162.2061,162.1525,162.1614,1218.0
2017-10-06 13:30:00,181.4,181.46,181.32,181.32,1100.0,162.1882,162.2419,162.1167,162.1167,1100.0
2017-10-06 13:35:00,181.32,181.44,181.28,181.44,3273.0,162.1167,162.224,162.0809,162.224,3273.0
2017-10-06 13:40:00,181.39,181.49,181.38,181.48,1800.0,162.1793,162.2687,162.1704,162.2598,1800.0
2017-10-06 13:45:00,181.41,181.5,181.23,181.38,1600.0,162.1972,162.2776,162.0362,162.1704,1600.0
2017-10-06 13:50:00,181.42,181.45,181.17,181.17,5878.0,162.2061,162.2329,161.9826,161.9826,5878.0
2017-10-06 13:55:00,181.16,181.36,181.01,181.36,4592.0,161.9737,162.1525,161.8395,162.1525,4592.0
2017-10-06 14:00:00,181.36,181.48,181.1,181.15,4452.0,162.1525,162.2598,161.92,161.9647,4452.0
2017-10-06 14:05:00,181.17,181.17,180.94,181.04,3438.0,161.9826,161.9826,161.777,161.8664,3438.0
2017-10-06 14:10:00,180.99,181.1,180.85,180.92,12236.0,161.8217,161.92,161.6965,161.7591,12236.0
2017-10-06 14:15:00,180.9,180.92,180.56,180.69,2692.0,161.7412,161.7591,161.4372,161.5534,2692.0
2017-10-06 14:20:00,180.64,180.8,180.61,180.75,4694.0,161.5087,161.6518,161.4819,161.6071,4694.0
2017-10-06 14:25:00,180.77,180.84,180.5,180.54,1486.0,161.625,161.6875,161.3836,161.4193,1486.0
2017-10-06 14:30:00,180.47,180.51,180.32,180.42,4821.0,161.3567,161.3925,161.2226,161.312,4821.0
2017-10-06 14:35:00,180.4,180.4,180.05,180.13,6340.0,161.2941,161.2941,160.9812,161.0527,6340.0
2017-10-06 14:40:00,180.22,180.37,180.13,180.21,8152.0,161.1332,161.2673,161.0527,161.1243,8152.0
2017-10-06 14:45:00,180.22,180.4,180.18,180.18,4880.0,161.1332,161.2941,161.0974,161.0974,4880.0
2017-10-06 14:50:00,180.22,180.37,180.17,180.32,17580.0,161.1332,161.2673,161.0885,161.2226,17580.0
2017-10-06 14:55:00,180.27,180.32,180.19,180.23,6339.0,161.1779,161.2226,161.1064,161.1422,6339.0
2017-10-06 15:00:00,180.24,180.29,179.99,180.15,11143.0,161.1511,161.1958,160.9276,161.0706,11143.0
2017-10-06 15:05:00,180.19,180.31,180.08,180.18,15261.0,161.1064,161.2137,161.008,161.0974,15261.0
2017-10-06 15:10:00,180.19,180.22,180.09,180.11,5401.0,161.1064,161.1332,161.017,161.0349,5401.0
2017-10-06 15:15:00,180.08,180.11,180.03,180.08,5716.0,161.008,161.0349,160.9633,161.008,5716.0
2017-10-06 15:20:00,180.09,180.1,179.89,179.96,2227.0,161.017,161.0259,160.8382,160.9007,2227.0
2017-10-06 15:25:00,179.86,179.95,179.58,179.58,15823.0,160.8113,160.8918,160.561,160.561,15823.0
2017-10-06 15:30:00,179.59,179.69,179.52,179.62,11336.0,160.5699,160.6593,160.5073,160.5968,11336.0
2017-10-06 15:35:00,179.65,179.8,179.63,179.67,7393.0,160.6236,160.7577,160.6057,160.6415,7393.0
2017-10-06 15:40:00,179.7,179.71,179.59,179.63,9904.0,160.6683,160.6772,160.5699,160.6057,9904.0
2017-10-06 15:45:00,179.6,179.89,179.6,179.69,14339.0,160.5789,160.8382,160.5789,160.6593,14339.0
2017-10-06 15:50:00,179.67,179.95,179.6,179.95,13706.0,160.6415,160.8918,160.5789,160.8918,13706.0
2017-10-06 15:55:00,179.92,180.05,179.75,179.99,30706.0,160.865,160.9812,160.713,160.9276,30706.0
2017-10-09 09:30:00,180.32,181.8,180.32,181.75,7535.0,161.2226,162.5459,161.2226,162.5012,7535.0
2017-10-09 09:35:00,181.62,181.62,180.54,180.67,3685.0,162.3849,162.3849,161.4193,161.5356,3685.0
2017-10-09 09:40:00,180.21,180.4,179.89,180.21,3775.0,161.1243,161.2941,160.8382,161.1243,3775.0
2017-10-09 09:45:00,180.02,180.32,179.87,180.13,2700.0,160.9544,161.2226,160.8203,161.0527,2700.0
2017-10-09 09:50:00,180.2,180.2,179.97,179.97,500.0,161.1153,161.1153,160.9097,160.9097,500.0
2017-10-09 09:55:00,180.2,180.36,179.74,179.74,6410.0,161.1153,161.2584,160.704,160.704,6410.0
2017-10-09 10:00:00,179.88,180.15,179.87,180.1,1300.0,160.8292,161.0706,160.8203,161.0259,1300.0
2017-10-09 10:05:00,180.22,180.36,180.09,180.36,2600.0,161.1332,161.2584,161.017,161.2584,2600.0
2017-10-09 10:10:00,180.31,180.4,180.23,180.31,1700.0,161.2137,161.2941,161.1422,161.2137,1700.0
2017-10-09 10:15:00,180.3,180.55,180.24,180.55,3383.0,161.2047,161.4283,161.1511,161.4283,3383.0
2017-10-09 10:20:00,180.55,180.55,180.32,180.32,3700.0,161.4283,161.4283,161.2226,161.2226,3700.0
2017-10-09 10:25:00,180.39,180.43,179.84,180.02,3010.0,161.2852,161.321,160.7935,160.9544,3010.0
2017-10-09 10:30:00,179.94,180.07,179.8,179.93,7200.0,160.8829,160.9991,160.7577,160.8739,7200.0
2017-10-09 10:35:00,179.81,179.81,179.66,179.77,3917.0,160.7666,160.7666,160.6325,160.7309,3917.0
2017-10-09 10:40:00,179.82,179.85,179.43,179.45,3511.0,160.7756,160.8024,160.4269,160.4448,3511.0
2017-10-09 10:45:00,179.43,179.45,179.19,179.22,1406.0,160.4269,160.4448,160.2123,160.2391,1406.0
2017-10-09 10:50:00,179.27,179.35,179.06,179.1,7676.0,160.2838,160.3554,160.0961,160.1318,7676.0
2017-10-09 10:55:00,179.2,179.24,178.92,178.97,3702.0,160.2212,160.257,159.9709,160.0156,3702.0
2017-10-09 11:00:00,178.99,179.3,178.98,179.3,4381.0,160.0335,160.3106,160.0245,160.3106,4381.0
2017-10-09 11:05:00,179.27,179.27,179.01,179.01,700.0,160.2838,160.2838,160.0514,160.0514,700.0
2017-10-09 11:10:00,178.9,179.47,178.89,179.36,3818.0,159.953,160.4626,159.9441,160.3643,3818.0
2017-10-09 11:15:00,179.27,179.27,179.27,179.27,344.0,160.2838,160.2838,160.2838,160.2838,344.0
2017-10-09 11:20:00,179.3,179.61,179.3,179.61,3300.0,160.3106,160.5878,160.3106,160.5878,3300.0
2017-10-09 11:25:00,179.65,179.65,179.55,179.6,2123.0,160.6236,160.6236,160.5342,160.5789,2123.0
2017-10-09 11:30:00,179.56,179.59,179.42,179.47,3200.0,160.5431,160.5699,160.4179,160.4626,3200.0
2017-10-09 11:35:00,179.38,179.38,179.05,179.21,2306.0,160.3822,160.3822,160.0871,160.2302,2306.0
2017-10-09 11:40:00,179.24,179.24,178.85,179.07,4200.0,160.257,160.257,159.9083,160.105,4200.0
2017-10-09 11:45:00,179.09,179.09,179.04,179.07,568.0,160.1229,160.1229,160.0782,160.105,568.0
2017-10-09 11:50:00,179.08,179.1,178.87,178.91,2193.0,160.1139,160.1318,159.9262,159.962,2193.0
2017-10-09 11:55:00,179.05,179.06,178.86,178.86,1800.0,160.0871,160.0961,159.9172,159.9172,1800.0
2017-10-09 12:00:00,178.83,179.13,178.82,178.9,5896.0,159.8904,160.1587,159.8815,159.953,5896.0
2017-10-09 12:05:00,178.92,178.92,178.5,178.68,1725.0,159.9709,159.9709,159.5954,159.7563,1725.0
2017-10-09 12:10:00,178.66,179.18,178.65,179.18,2400.0,159.7384,160.2034,159.7295,160.2034,2400.0
2017-10-09 12:15:00,179.12,179.12,178.88,179.01,1800.0,160.1497,160.1497,159.9351,160.0514,1800.0
2017-10-09 12:20:00,179.01,179.25,178.97,179.09,3200.0,160.0514,160.2659,160.0156,160.1229,3200.0
2017-10-09 12:25:00,179.22,179.22,179.06,179.09,900.0,160.2391,160.2391,160.0961,160.1229,900.0
2017-10-09 12:30:00,178.94,178.94,178.88,178.88,800.0,159.9888,159.9888,159.9351,159.9351,800.0
2017-10-09 12:35:00,178.63,179.19,178.63,179.19,2571.0,159.7116,160.2123,159.7116,160.2123,2571.0
2017-10-09 12:40:00,179.19,179.32,179.19,179.3,1700.0,160.2123,160.3285,160.2123,160.3106,1700.0
2017-10-09 12:45:00,179.34,179.35,179.24,179.28,2000.0,160.3464,160.3554,160.257,160.2928,2000.0
2017-10-09 12:50:00,179.34,179.34,178.98,178.98,1900.0,160.3464,160.3464,160.0245,160.0245,1900.0
2017-10-09 12:55:00,178.98,178.98,178.73,178.73,1010.0,160.0245,160.0245,159.801,159.801,1010.0
2017-10-09 13:00:00,178.82,178.97,178.76,178.78,5100.0,159.8815,160.0156,159.8278,159.8457,5100.0
2017-10-09 13:05:00,178.75,178.89,178.72,178.89,1504.0,159.8189,159.9441,159.7921,159.9441,1504.0
2017-10-09 13:10:00,178.83,178.91,178.69,178.69,5820.0,159.8904,159.962,159.7653,159.7653,5820.0
2017-10-09 13:15:00,178.8,178.89,178.57,178.67,2027.0,159.8636,159.9441,159.658,159.7474,2027.0
2017-10-09 13:20:00,178.55,178.69,178.45,178.69,3408.0,159.6401,159.7653,159.5507,159.7653,3408.0
2017-10-09 13:25:00,178.59,178.68,178.59,178.59,300.0,159.6758,159.7563,159.6758,159.6758,300.0
2017-10-09 13:30:00,178.67,179.0,178.67,178.83,5826.0,159.7474,160.0424,159.7474,159.8904,5826.0
2017-10-09 13:35:00,178.81,178.81,178.48,178.59,4206.0,159.8725,159.8725,159.5775,159.6758,4206.0
2017-10-09 13:40:00,178.55,178.55,178.12,178.24,5088.0,159.6401,159.6401,159.2556,159.3629,5088.0
2017-10-09 13:45:00,178.32,178.65,178.25,178.65,4390.0,159.4344,159.7295,159.3719,159.7295,4390.0
2017-10-09 13:50:00,178.59,178.59,178.59,178.59,500.0,159.6758,159.6758,159.6758,159.6758,500.0
2017-10-09 13:55:00,178.56,178.56,178.33,178.48,19382.0,159.649,159.649,159.4434,159.5775,19382.0
2017-10-09 14:00:00,178.48,178.75,178.48,178.75,4462.0,159.5775,159.8189,159.5775,159.8189,4462.0
2017-10-09 14:05:00,178.68,178.68,178.5,178.59,3600.0,159.7563,159.7563,159.5954,159.6758,3600.0
2017-10-09 14:10:00,178.58,178.61,178.44,178.5,5330.0,159.6669,159.6937,159.5417,159.5954,5330.0
2017-10-09 14:15:00,178.45,178.61,178.41,178.61,6058.0,159.5507,159.6937,159.5149,159.6937,6058.0
2017-10-09 14:20:00,178.57,178.57,178.33,178.42,5100.0,159.658,159.658,159.4434,159.5238,5100.0
2017-10-09 14:25:00,178.43,178.46,178.15,178.27,6300.0,159.5328,159.5596,159.2824,159.3897,6300.0
2017-10-09 14:30:00,178.25,178.32,178.13,178.17,3200.0,159.3719,159.4344,159.2646,159.3003,3200.0
2017-10-09 14:35:00,178.25,178.25,178.0,178.18,7441.0,159.3719,159.3719,159.1483,159.3093,7441.0
2017-10-09 14:40:00,178.18,178.18,178.08,178.13,840.0,159.3093,159.3093,159.2199,159.2646,840.0
2017-10-09 14:45:00,178.1,178.13,177.95,177.98,11355.0,159.2377,159.2646,159.1036,159.1304,11355.0
2017-10-09 14:50:00,178.05,178.11,177.84,177.9,9246.0,159.193,159.2467,159.0053,159.0589,9246.0
2017-10-09 14:55:00,177.87,177.97,177.61,177.74,12505.0,159.0321,159.1215,158.7996,158.9159,12505.0
2017-10-09 15:00:00,177.74,177.83,177.62,177.67,10021.0,158.9159,158.9963,158.8086,158.8533,10021.0
2017-10-09 15:05:00,177.62,177.81,177.37,177.6,18318.0,158.8086,158.9785,158.5851,158.7907,18318.0
2017-10-09 15:10:00,177.6,177.65,177.26,177.38,9200.0,158.7907,158.8354,158.4867,158.594,9200.0
2017-10-09 15:15:00,177.32,177.49,177.29,177.31,7518.0,158.5403,158.6923,158.5135,158.5314,7518.0
2017-10-09 15:20:00,177.34,177.59,177.25,177.48,11840.0,158.5582,158.7818,158.4778,158.6834,11840.0
2017-10-09 15:25:00,177.4,177.44,177.28,177.28,3933.0,158.6119,158.6476,158.5046,158.5046,3933.0
2017-10-09 15:30:00,177.33,177.47,177.06,177.16,24449.0,158.5493,158.6745,158.3079,158.3973,24449.0
2017-10-09 15:35:00,177.15,177.27,177.04,177.27,10178.0,158.3884,158.4956,158.29,158.4956,10178.0
2017-10-09 15:40:00,177.27,177.49,177.14,177.2,27365.0,158.4956,158.6923,158.3794,158.4331,27365.0
2017-10-09 15:45:00,177.21,177.5,177.21,177.41,20928.0,158.442,158.7013,158.442,158.6208,20928.0
2017-10-09 15:50:00,177.42,177.47,177.13,177.2,51301.0,158.6298,158.6745,158.3705,158.4331,51301.0
2017-10-09 15:55:00,177.25,177.69,177.24,177.61,27477.0,158.4778,158.8712,158.4688,158.7996,27477.0
2017-10-10 09:30:00,177.99,178.82,177.99,178.82,9795.0,159.1394,159.8815,159.1394,159.8815,9795.0
2017-10-10 09:35:00,178.52,179.02,178.47,178.9,3200.0,159.6133,160.0603,159.5686,159.953,3200.0
2017-10-10 09:40:00,178.79,179.34,178.7,179.15,8911.0,159.8547,160.3464,159.7742,160.1765,8911.0
2017-10-10 09:45:00,179.18,179.32,178.14,178.42,12430.0,160.2034,160.3285,159.2735,159.5238,12430.0
2017-10-10 09:50:00,178.35,179.44,178.19,179.44,17923.0,159.4613,160.4358,159.3182,160.4358,17923.0
2017-10-10 09:55:00,179.34,179.34,178.83,178.83,5526.0,160.3464,160.3464,159.8904,159.8904,5526.0
2017-10-10 10:00:00,178.88,179.05,178.31,179.05,14894.0,159.9351,160.0871,159.4255,160.0871,14894.0
2017-10-10 10:05:00,179.06,179.06,177.96,177.99,8750.0,160.0961,160.0961,159.1126,159.1394,8750.0
2017-10-10 10:10:00,177.88,178.64,177.88,178.64,8407.0,159.041,159.7205,159.041,159.7205,8407.0
2017-10-10 10:15:00,178.56,178.56,178.13,178.2,3902.0,159.649,159.649,159.2646,159.3271,3902.0
2017-10-10 10:20:00,178.19,178.51,177.99,178.21,3400.0,159.3182,159.6043,159.1394,159.3361,3400.0
2017-10-10 10:25:00,178.26,178.29,178.12,178.24,4441.0,159.3808,159.4076,159.2556,159.3629,4441.0
2017-10-10 10:30:00,178.2,178.2,177.85,178.06,4200.0,159.3271,159.3271,159.0142,159.202,4200.0
2017-10-10 10:35:00,177.84,177.84,177.2,177.25,5145.0,159.0053,159.0053,158.4331,158.4778,5145.0
2017-10-10 10:40:00,177.27,178.08,177.27,177.73,5520.0,158.4956,159.2199,158.4956,158.9069,5520.0
2017-10-10 10:45:00,177.66,177.88,177.63,177.88,2000.0,158.8443,159.041,158.8175,159.041,2000.0
2017-10-10 10:50:00,177.87,177.97,177.55,177.76,5700.0,159.0321,159.1215,158.746,158.9337,5700.0
2017-10-10 10:55:00,177.75,177.85,177.33,177.46,23269.0,158.9248,159.0142,158.5493,158.6655,23269.0
2017-10-10 11:00:00,177.46,177.51,177.17,177.21,3675.0,158.6655,158.7102,158.4062,158.442,3675.0
2017-10-10 11:05:00,177.15,177.15,176.72,176.88,9988.0,158.3884,158.3884,158.0039,158.1469,9988.0
2017-10-10 11:10:00,176.9,176.92,176.67,176.82,6912.0,158.1648,158.1827,157.9592,158.0933,6912.0
2017-10-10 11:15:00,176.83,176.99,176.81,176.81,2100.0,158.1022,158.2453,158.0844,158.0844,2100.0
2017-10-10 11:20:00,176.83,176.86,176.6,176.6,2814.0,158.1022,158.1291,157.8966,157.8966,2814.0
2017-10-10 11:25:00,176.51,176.9,176.48,176.81,3551.0,157.8161,158.1648,157.7893,158.0844,3551.0
2017-10-10 11:30:00,176.97,176.99,176.71,176.74,1954.0,158.2274,158.2453,157.995,158.0218,1954.0
2017-10-10 11:35:00,176.74,176.78,176.14,176.4,5004.0,158.0218,158.0575,157.4853,157.7178,5004.0
2017-10-10 11:40:00,176.37,176.49,176.17,176.35,4867.0,157.691,157.7982,157.5121,157.6731,4867.0
2017-10-10 11:45:00,176.36,176.56,176.28,176.56,3274.0,157.682,157.8608,157.6105,157.8608,3274.0
2017-10-10 11:50:00,176.61,176.61,176.18,176.39,4005.0,157.9055,157.9055,157.5211,157.7088,4005.0
2017-10-10 11:55:00,176.31,176.5,176.12,176.2,4269.0,157.6373,157.8072,157.4674,157.539,4269.0
2017-10-10 12:00:00,176.25,176.36,176.13,176.22,6272.0,157.5837,157.682,157.4764,157.5568,6272.0
2017-10-10 12:05:00,176.34,176.45,176.23,176.23,3200.0,157.6641,157.7625,157.5658,157.5658,3200.0
2017-10-10 12:10:00,176.36,176.49,176.24,176.42,7390.0,157.682,157.7982,157.5747,157.7357,7390.0
2017-10-10 12:15:00,176.39,176.4,176.21,176.21,1700.0,157.7088,157.7178,157.5479,157.5479,1700.0
2017-10-10 12:20:00,176.17,176.21,175.5,175.53,14859.0,157.5121,157.5479,156.9131,156.9399,14859.0
2017-10-10 12:25:00,175.56,175.63,175.47,175.5,5000.0,156.9667,157.0293,156.8863,156.9131,5000.0
2017-10-10 12:30:00,175.57,175.85,175.53,175.76,3065.0,156.9757,157.226,156.9399,157.1456,3065.0
2017-10-10 12:35:00,175.72,176.07,175.72,175.99,3484.0,157.1098,157.4227,157.1098,157.3512,3484.0
2017-10-10 12:40:00,175.96,176.01,175.83,175.93,6566.0,157.3244,157.3691,157.2081,157.2976,6566.0
2017-10-10 12:45:00,175.93,175.93,175.48,175.67,5012.0,157.2976,157.2976,156.8952,157.0651,5012.0
2017-10-10 12:50:00,175.56,175.56,175.37,175.37,2223.0,156.9667,156.9667,156.7969,156.7969,2223.0
2017-10-10 12:55:00,175.35,175.47,174.96,175.12,12919.0,156.779,156.8863,156.4303,156.5733,12919.0
2017-10-10 13:00:00,175.08,175.24,175.08,175.2,6187.0,156.5376,156.6806,156.5376,156.6449,6187.0
2017-10-10 13:05:00,175.2,175.2,174.94,175.02,6826.0,156.6449,156.6449,156.4124,156.4839,6826.0
2017-10-10 13:10:00,175.13,175.26,175.07,175.14,4569.0,156.5823,156.6985,156.5286,156.5912,4569.0
2017-10-10 13:15:00,175.15,175.16,174.62,174.93,12226.0,156.6002,156.6091,156.1263,156.4035,12226.0
2017-10-10 13:20:00,175.05,175.05,174.93,175.02,1400.0,156.5108,156.5108,156.4035,156.4839,1400.0
2017-10-10 13:25:00,174.95,174.96,174.65,174.8,6220.0,156.4213,156.4303,156.1531,156.2872,6220.0
2017-10-10 13:30:00,174.89,175.01,174.74,174.84,3816.0,156.3677,156.475,156.2336,156.323,3816.0
2017-10-10 13:35:00,174.87,175.15,174.75,175.09,4231.0,156.3498,156.6002,156.2425,156.5465,4231.0
2017-10-10 13:40:00,175.14,175.17,175.0,175.0,3850.0,156.5912,156.618,156.4661,156.4661,3850.0
2017-10-10 13:45:00,175.0,175.11,174.81,174.92,4180.0,156.4661,156.5644,156.2962,156.3945,4180.0
2017-10-10 13:50:00,174.88,174.88,174.72,174.86,5220.0,156.3588,156.3588,156.2157,156.3409,5220.0
2017-10-10 13:55:00,174.93,174.93,174.67,174.67,3400.0,156.4035,156.4035,156.171,156.171,3400.0
2017-10-10 14:00:00,174.62,174.76,174.28,174.28,9191.0,156.1263,156.2515,155.8223,155.8223,9191.0
2017-10-10 14:05:00,174.43,174.43,174.27,174.27,1650.0,155.9564,155.9564,155.8134,155.8134,1650.0
2017-10-10 14:10:00,174.24,174.34,174.02,174.23,6615.0,155.7865,155.876,155.5898,155.7776,6615.0
2017-10-10 14:15:00,174.39,174.46,174.18,174.19,9997.0,155.9207,155.9832,155.7329,155.7418,9997.0
2017-10-10 14:20:00,174.24,174.45,173.99,173.99,4818.0,155.7865,155.9743,155.563,155.563,4818.0
2017-10-10 14:25:00,174.0,174.16,173.86,173.92,4450.0,155.572,155.715,155.4468,155.5004,4450.0
2017-10-10 14:30:00,173.94,174.25,173.91,174.2,10322.0,155.5183,155.7955,155.4915,155.7508,10322.0
2017-10-10 14:35:00,174.15,174.39,174.15,174.34,12322.0,155.7061,155.9207,155.7061,155.876,12322.0
2017-10-10 14:40:00,174.28,174.45,174.05,174.45,4120.0,155.8223,155.9743,155.6167,155.9743,4120.0
2017-10-10 14:45:00,174.32,174.4,174.27,174.35,3805.0,155.8581,155.9296,155.8134,155.8849,3805.0
2017-10-10 14:50:00,174.45,174.54,174.19,174.19,6502.0,155.9743,156.0548,155.7418,155.7418,6502.0
2017-10-10 14:55:00,174.17,174.35,173.7,173.71,11265.0,155.724,155.8849,155.3037,155.3127,11265.0
2017-10-10 15:00:00,173.84,174.0,173.68,173.83,4400.0,155.4289,155.572,155.2859,155.42,4400.0
2017-10-10 15:05:00,173.8,174.01,173.8,173.88,4700.0,155.3931,155.5809,155.3931,155.4647,4700.0
2017-10-10 15:10:00,173.89,173.97,173.82,173.89,11171.0,155.4736,155.5451,155.411,155.4736,11171.0
2017-10-10 15:15:00,173.85,173.94,173.7,173.76,10306.0,155.4378,155.5183,155.3037,155.3574,10306.0
2017-10-10 15:20:00,173.75,173.88,173.75,173.84,6924.0,155.3484,155.4647,155.3484,155.4289,6924.0
2017-10-10 15:25:00,173.86,173.95,173.73,173.75,12258.0,155.4468,155.5273,155.3306,155.3484,12258.0
2017-10-10 15:30:00,173.78,173.8,173.36,173.52,20320.0,155.3753,155.3931,154.9997,155.1428,20320.0
2017-10-10 15:35:00,173.51,173.69,173.45,173.69,11839.0,155.1339,155.2948,155.0802,155.2948,11839.0
2017-10-10 15:40:00,173.59,173.7,173.55,173.58,17275.0,155.2054,155.3037,155.1696,155.1964,17275.0
2017-10-10 15:45:00,173.62,174.07,173.58,173.89,36231.0,155.2322,155.6345,155.1964,155.4736,36231.0
2017-10-10 15:50:00,173.91,173.92,173.65,173.72,30293.0,155.4915,155.5004,155.259,155.3216,30293.0
2017-10-10 15:55:00,173.72,173.87,173.67,173.86,53110.0,155.3216,155.4557,155.2769,155.4468,53110.0
2017-10-11 09:30:00,169.77,170.25,166.46,166.81,59138.0,151.79,152.2191,148.8305,149.1434,59138.0
2017-10-11 09:35:00,166.46,169.34,166.46,168.34,84119.0,148.8305,151.4055,148.8305,150.5114,84119.0
2017-10-11 09:40:00,168.26,169.0,167.61,168.84,44603.0,150.4399,151.1015,149.8587,150.9584,44603.0
2017-10-11 09:45:00,168.93,169.27,168.16,168.92,29167.0,151.0389,151.3429,150.3505,151.03,29167.0
2017-10-11 09:50:00,168.91,170.0,168.88,169.83,24026.0,151.021,151.9956,150.9942,151.8436,24026.0
2017-10-11 09:55:00,169.86,170.28,169.82,170.06,68214.0,151.8704,152.2459,151.8347,152.0492,68214.0
2017-10-11 10:00:00,170.06,170.15,168.71,169.78,43247.0,152.0492,152.1297,150.8422,151.7989,43247.0
2017-10-11 10:05:00,169.76,170.0,169.4,169.53,25608.0,151.781,151.9956,151.4591,151.5754,25608.0
2017-10-11 10:10:00,169.53,170.57,169.28,170.32,42009.0,151.5754,152.5052,151.3518,152.2817,42009.0
2017-10-11 10:15:00,170.37,170.99,169.84,169.91,16258.0,152.3264,152.8807,151.8525,151.9151,16258.0
2017-10-11 10:20:00,169.83,169.89,168.98,169.75,5419.0,151.8436,151.8972,151.0836,151.7721,5419.0
2017-10-11 10:25:00,169.57,169.73,169.44,169.64,3681.0,151.6111,151.7542,151.4949,151.6737,3681.0
2017-10-11 10:30:00,169.68,170.11,169.33,169.69,13949.0,151.7095,152.0939,151.3966,151.7184,13949.0
2017-10-11 10:35:00,169.68,170.61,169.66,170.46,18043.0,151.7095,152.541,151.6916,152.4069,18043.0
2017-10-11 10:40:00,170.45,170.45,169.6,169.85,29676.0,152.3979,152.3979,151.638,151.8615,29676.0
2017-10-11 10:45:00,169.81,170.37,169.81,170.13,10868.0,151.8257,152.3264,151.8257,152.1118,10868.0
2017-10-11 10:50:00,170.16,170.97,170.01,170.8,22596.0,152.1386,152.8629,152.0045,152.7109,22596.0
2017-10-11 10:55:00,170.96,171.13,170.81,170.88,12922.0,152.8539,153.0059,152.7198,152.7824,12922.0
2017-10-11 11:00:00,170.79,170.85,170.27,170.32,6304.0,152.7019,152.7556,152.237,152.2817,6304.0
2017-10-11 11:05:00,170.39,170.7,170.07,170.47,13245.0,152.3443,152.6215,152.0582,152.4158,13245.0
2017-10-11 11:10:00,170.48,170.85,170.46,170.63,20450.0,152.4248,152.7556,152.4069,152.5589,20450.0
2017-10-11 11:15:00,170.72,171.23,170.72,171.11,15815.0,152.6393,153.0953,152.6393,152.988,15815.0
2017-10-11 11:20:00,171.19,172.15,171.04,171.93,28078.0,153.0596,153.9179,152.9254,153.7212,28078.0
2017-10-11 11:25:00,171.85,171.95,171.32,171.77,10342.0,153.6497,153.7391,153.1758,153.5781,10342.0
2017-10-11 11:30:00,171.75,171.79,171.24,171.35,10860.0,153.5603,153.596,153.1043,153.2026,10860.0
2017-10-11 11:35:00,171.27,171.27,170.92,170.99,3505.0,153.1311,153.1311,152.8182,152.8807,3505.0
2017-10-11 11:40:00,170.98,171.32,170.98,171.13,4368.0,152.8718,153.1758,152.8718,153.0059,4368.0
2017-10-11 11:45:00,171.0,171.14,170.68,170.88,12957.0,152.8897,153.0149,152.6036,152.7824,12957.0
2017-10-11 11:50:00,170.93,170.97,170.69,170.7,5530.0,152.8271,152.8629,152.6125,152.6215,5530.0
2017-10-11 11:55:00,170.63,170.75,170.38,170.49,8392.0,152.5589,152.6662,152.3353,152.4337,8392.0
2017-10-11 12:00:00,170.41,170.41,170.13,170.19,12395.0,152.3622,152.3622,152.1118,152.1655,12395.0
2017-10-11 12:05:00,170.24,170.29,170.06,170.09,5881.0,152.2102,152.2549,152.0492,152.0761,5881.0
2017-10-11 12:10:00,170.08,170.21,169.92,170.02,8451.0,152.0671,152.1834,151.9241,152.0135,8451.0
2017-10-11 12:15:00,169.99,170.26,169.9,170.26,6863.0,151.9867,152.2281,151.9062,152.2281,6863.0
2017-10-11 12:20:00,170.15,170.43,170.04,170.33,23210.0,152.1297,152.3801,152.0314,152.2906,23210.0
2017-10-11 12:25:00,170.33,170.93,170.24,170.37,9215.0,152.2906,152.8271,152.2102,152.3264,9215.0
2017-10-11 12:30:00,170.34,170.52,170.3,170.43,4902.0,152.2996,152.4605,152.2638,152.3801,4902.0
2017-10-11 12:35:00,170.51,170.66,170.51,170.59,2618.0,152.4516,152.5857,152.4516,152.5231,2618.0
2017-10-11 12:40:00,170.54,170.89,170.53,170.89,5436.0,152.4784,152.7913,152.4695,152.7913,5436.0
2017-10-11 12:45:00,170.89,170.89,170.58,170.62,3900.0,152.7913,152.7913,152.5142,152.5499,3900.0
2017-10-11 12:50:00,170.59,170.6,170.46,170.47,5686.0,152.5231,152.532,152.4069,152.4158,5686.0
2017-10-11 12:55:00,170.51,170.92,170.47,170.9,3208.0,152.4516,152.8182,152.4158,152.8003,3208.0
2017-10-11 13:00:00,170.85,170.98,170.73,170.73,4832.0,152.7556,152.8718,152.6483,152.6483,4832.0
2017-10-11 13:05:00,170.75,171.33,170.75,171.33,2640.0,152.6662,153.1847,152.6662,153.1847,2640.0
2017-10-11 13:10:00,171.22,171.33,171.11,171.24,6468.0,153.0864,153.1847,152.988,153.1043,6468.0
2017-10-11 13:15:00,171.4,171.64,171.36,171.46,5653.0,153.2473,153.4619,153.2116,153.301,5653.0
2017-10-11 13:20:00,171.47,171.65,171.45,171.65,1800.0,153.3099,153.4708,153.292,153.4708,1800.0
2017-10-11 13:25:00,171.63,171.73,171.43,171.65,6414.0,153.453,153.5424,153.2741,153.4708,6414.0
2017-10-11 13:30:00,171.73,171.89,171.58,171.8,8318.0,153.5424,153.6854,153.4083,153.605,8318.0
2017-10-11 13:35:00,171.77,171.88,171.66,171.81,5684.0,153.5781,153.6765,153.4798,153.6139,5684.0
2017-10-11 13:40:00,171.83,171.83,171.58,171.62,3750.0,153.6318,153.6318,153.4083,153.444,3750.0
2017-10-11 13:45:00,171.68,172.45,171.68,172.44,13946.0,153.4977,154.1861,153.4977,154.1772,13946.0
2017-10-11 13:50:00,172.45,172.64,171.98,172.13,16574.0,154.1861,154.356,153.7659,153.9,16574.0
2017-10-11 13:55:00,172.07,172.13,171.82,172.0,19342.0,153.8464,153.9,153.6228,153.7838,19342.0
2017-10-11 14:00:00,172.14,172.63,172.1,172.63,4358.0,153.909,154.3471,153.8732,154.3471,4358.0
2017-10-11 14:05:00,172.63,172.9,172.59,172.6,9568.0,154.3471,154.5885,154.3113,154.3202,9568.0
2017-10-11 14:10:00,172.59,172.83,172.41,172.83,9514.0,154.3113,154.5259,154.1504,154.5259,9514.0
2017-10-11 14:15:00,172.73,172.88,172.58,172.67,5691.0,154.4365,154.5706,154.3024,154.3828,5691.0
2017-10-11 14:20:00,172.59,172.8,172.46,172.62,4890.0,154.3113,154.4991,154.1951,154.3381,4890.0
2017-10-11 14:25:00,172.51,172.92,172.51,172.82,3900.0,154.2398,154.6063,154.2398,154.5169,3900.0
2017-10-11 14:30:00,172.81,172.81,172.49,172.75,5711.0,154.508,154.508,154.2219,154.4543,5711.0
2017-10-11 14:35:00,172.76,172.89,172.28,172.5,22403.0,154.4633,154.5795,154.0341,154.2308,22403.0
2017-10-11 14:40:00,172.48,172.55,172.35,172.48,4805.0,154.2129,154.2755,154.0967,154.2129,4805.0
2017-10-11 14:45:00,172.4,172.44,172.0,172.0,8504.0,154.1414,154.1772,153.7838,153.7838,8504.0
2017-10-11 14:50:00,172.0,172.31,172.0,172.21,6159.0,153.7838,154.0609,153.7838,153.9715,6159.0
2017-10-11 14:55:00,172.11,172.24,172.1,172.1,2521.0,153.8821,153.9984,153.8732,153.8732,2521.0
2017-10-11 15:00:00,172.09,172.1,171.93,171.98,7448.0,153.8642,153.8732,153.7212,153.7659,7448.0
2017-10-11 15:05:00,172.06,172.38,172.04,172.37,7100.0,153.8374,154.1235,153.8195,154.1146,7100.0
2017-10-11 15:10:00,172.27,172.5,172.26,172.36,15816.0,154.0252,154.2308,154.0162,154.1057,15816.0
2017-10-11 15:15:00,172.45,172.54,172.38,172.48,3900.0,154.1861,154.2666,154.1235,154.2129,3900.0
2017-10-11 15:20:00,172.52,172.71,172.52,172.65,6042.0,154.2487,154.4186,154.2487,154.3649,6042.0
2017-10-11 15:25:00,172.61,172.7,172.58,172.68,7113.0,154.3292,154.4096,154.3024,154.3918,7113.0
2017-10-11 15:30:00,172.7,172.71,172.42,172.44,9947.0,154.4096,154.4186,154.1593,154.1772,9947.0
2017-10-11 15:35:00,172.39,172.45,172.33,172.42,7962.0,154.1325,154.1861,154.0788,154.1593,7962.0
2017-10-11 15:40:00,172.41,172.61,172.37,172.61,15534.0,154.1504,154.3292,154.1146,154.3292,15534.0
2017-10-11 15:45:00,172.54,172.56,172.34,172.34,23828.0,154.2666,154.2845,154.0878,154.0878,23828.0
2017-10-11 15:50:00,172.34,172.49,172.22,172.22,14119.0,154.0878,154.2219,153.9805,153.9805,14119.0
2017-10-11 15:55:00,172.21,172.51,172.19,172.48,37128.0,153.9715,154.2398,153.9537,154.2129,37128.0
2017-10-12 09:30:00,172.4,173.9,172.4,173.62,25453.0,154.1414,155.4826,154.1414,155.2322,25453.0
2017-10-12 09:35:00,173.45,174.47,173.33,174.03,10632.0,155.0802,155.9922,154.9729,155.5988,10632.0
2017-10-12 09:40:00,173.98,174.21,173.64,173.81,1701.0,155.5541,155.7597,155.2501,155.4021,1701.0
2017-10-12 09:45:00,173.56,173.97,173.55,173.71,3000.0,155.1786,155.5451,155.1696,155.3127,3000.0
2017-10-12 09:50:00,173.79,173.79,173.34,173.46,5644.0,155.3842,155.3842,154.9819,155.0892,5644.0
2017-10-12 09:55:00,173.7,174.44,173.65,174.22,5841.0,155.3037,155.9654,155.259,155.7687,5841.0
2017-10-12 10:00:00,174.32,175.04,174.12,174.98,16258.0,155.8581,156.5018,155.6793,156.4482,16258.0
2017-10-12 10:05:00,174.69,174.91,174.53,174.74,4469.0,156.1889,156.3856,156.0458,156.2336,4469.0
2017-10-12 10:10:00,174.84,175.34,174.69,175.34,11724.0,156.323,156.77,156.1889,156.77,11724.0
2017-10-12 10:15:00,175.34,175.85,175.34,175.48,10281.0,156.77,157.226,156.77,156.8952,10281.0
2017-10-12 10:20:00,175.36,175.49,175.18,175.32,4491.0,156.7879,156.9042,156.627,156.7522,4491.0
2017-10-12 10:25:00,175.22,175.26,174.58,174.78,17851.0,156.6628,156.6985,156.0905,156.2694,17851.0
2017-10-12 10:30:00,174.83,175.68,174.83,175.65,7796.0,156.3141,157.074,156.3141,157.0472,7796.0
2017-10-12 10:35:00,175.76,175.84,175.39,175.51,3734.0,157.1456,157.2171,156.8147,156.922,3734.0
2017-10-12 10:40:00,175.6,175.83,174.99,175.38,6301.0,157.0025,157.2081,156.4571,156.8058,6301.0
2017-10-12 10:45:00,175.6,175.6,175.13,175.22,6209.0,157.0025,157.0025,156.5823,156.6628,6209.0
2017-10-12 10:50:00,175.34,175.68,175.18,175.49,5440.0,156.77,157.074,156.627,156.9042,5440.0
2017-10-12 10:55:00,175.44,175.7,175.35,175.7,5900.0,156.8595,157.0919,156.779,157.0919,5900.0
2017-10-12 11:00:00,175.74,176.03,175.59,176.02,7904.0,157.1277,157.387,156.9936,157.378,7904.0
2017-10-12 11:05:00,176.03,176.29,176.02,176.26,5860.0,157.387,157.6194,157.378,157.5926,5860.0
2017-10-12 11:10:00,176.33,176.41,175.87,175.87,6343.0,157.6552,157.7267,157.2439,157.2439,6343.0
2017-10-12 11:15:00,175.93,176.02,175.76,175.76,1900.0,157.2976,157.378,157.1456,157.1456,1900.0
2017-10-12 11:20:00,175.7,176.29,175.7,175.93,6217.0,157.0919,157.6194,157.0919,157.2976,6217.0
2017-10-12 11:25:00,175.88,176.11,175.71,175.71,1912.0,157.2529,157.4585,157.1009,157.1009,1912.0
2017-10-12 11:30:00,175.77,176.12,175.66,175.89,6314.0,157.1545,157.4674,157.0562,157.2618,6314.0
2017-10-12 11:35:00,175.99,176.06,175.79,175.87,3606.0,157.3512,157.4138,157.1724,157.2439,3606.0
2017-10-12 11:40:00,175.91,176.45,175.91,176.45,2700.0,157.2797,157.7625,157.2797,157.7625,2700.0
2017-10-12 11:45:00,176.33,176.45,176.02,176.45,4077.0,157.6552,157.7625,157.378,157.7625,4077.0
2017-10-12 11:50:00,176.37,176.43,176.16,176.43,2503.0,157.691,157.7446,157.5032,157.7446,2503.0
2017-10-12 11:55:00,176.38,176.44,176.15,176.42,4026.0,157.6999,157.7535,157.4943,157.7357,4026.0
2017-10-12 12:00:00,176.3,177.0,176.3,176.81,11942.0,157.6284,158.2542,157.6284,158.0844,11942.0
2017-10-12 12:05:00,176.75,177.2,176.69,177.12,10813.0,158.0307,158.4331,157.9771,158.3615,10813.0
2017-10-12 12:10:00,177.12,177.12,176.76,176.97,3804.0,158.3615,158.3615,158.0397,158.2274,3804.0
2017-10-12 12:15:00,176.75,177.19,176.75,177.18,3000.0,158.0307,158.4241,158.0307,158.4152,3000.0
2017-10-12 12:20:00,177.03,177.68,177.03,177.68,8907.0,158.2811,158.8622,158.2811,158.8622,8907.0
2017-10-12 12:25:00,177.54,177.6,177.37,177.56,4900.0,158.737,158.7907,158.5851,158.7549,4900.0
2017-10-12 12:30:00,177.45,177.55,177.24,177.24,3500.0,158.6566,158.746,158.4688,158.4688,3500.0
2017-10-12 12:35:00,177.19,177.19,177.0,177.0,502.0,158.4241,158.4241,158.2542,158.2542,502.0
2017-10-12 12:40:00,176.91,177.04,176.91,176.99,4160.0,158.1738,158.29,158.1738,158.2453,4160.0
2017-10-12 12:45:00,176.99,177.02,176.53,176.54,3800.0,158.2453,158.2721,157.834,157.843,3800.0
2017-10-12 12:50:00,176.53,176.73,176.51,176.61,7900.0,157.834,158.0128,157.8161,157.9055,7900.0
2017-10-12 12:55:00,176.62,176.79,176.56,176.62,6678.0,157.9145,158.0665,157.8608,157.9145,6678.0
2017-10-12 13:00:00,176.6,176.71,176.58,176.69,1706.0,157.8966,157.995,157.8787,157.9771,1706.0
2017-10-12 13:05:00,176.72,176.88,176.71,176.82,1600.0,158.0039,158.1469,157.995,158.0933,1600.0
2017-10-12 13:10:00,176.75,177.16,176.69,177.11,6877.0,158.0307,158.3973,157.9771,158.3526,6877.0
2017-10-12 13:15:00,177.18,177.18,177.02,177.07,3430.0,158.4152,158.4152,158.2721,158.3168,3430.0
2017-10-12 13:20:00,177.11,177.11,176.87,176.87,2100.0,158.3526,158.3526,158.138,158.138,2100.0
2017-10-12 13:25:00,176.87,176.99,176.78,176.99,2215.0,158.138,158.2453,158.0575,158.2453,2215.0
2017-10-12 13:30:00,176.89,176.93,176.76,176.8,1769.0,158.1559,158.1917,158.0397,158.0754,1769.0
2017-10-12 13:35:00,176.78,177.15,176.78,177.02,5609.0,158.0575,158.3884,158.0575,158.2721,5609.0
2017-10-12 13:40:00,177.01,177.07,176.79,177.07,3592.0,158.2632,158.3168,158.0665,158.3168,3592.0
2017-10-12 13:45:00,176.97,177.0,176.62,177.0,3239.0,158.2274,158.2542,157.9145,158.2542,3239.0
2017-10-12 13:50:00,176.85,177.28,176.79,177.17,9805.0,158.1201,158.5046,158.0665,158.4062,9805.0
2017-10-12 13:55:00,177.23,177.26,177.04,177.1,6792.0,158.4599,158.4867,158.29,158.3436,6792.0
2017-10-12 14:00:00,177.21,177.26,176.99,177.08,7497.0,158.442,158.4867,158.2453,158.3258,7497.0
2017-10-12 14:05:00,177.08,177.23,177.02,177.07,3186.0,158.3258,158.4599,158.2721,158.3168,3186.0
2017-10-12 14:10:00,177.13,177.13,176.88,176.99,11968.0,158.3705,158.3705,158.1469,158.2453,11968.0
2017-10-12 14:15:00,176.9,177.03,176.58,176.8,8178.0,158.1648,158.2811,157.8787,158.0754,8178.0
2017-10-12 14:20:00,176.71,176.92,176.71,176.71,2500.0,157.995,158.1827,157.995,157.995,2500.0
2017-10-12 14:25:00,176.73,176.85,176.69,176.7,5394.0,158.0128,158.1201,157.9771,157.986,5394.0
2017-10-12 14:30:00,176.69,176.84,176.68,176.78,4276.0,157.9771,158.1112,157.9681,158.0575,4276.0
2017-10-12 14:35:00,176.78,176.86,176.71,176.76,4992.0,158.0575,158.1291,157.995,158.0397,4992.0
2017-10-12 14:40:00,176.75,176.94,176.68,176.94,4053.0,158.0307,158.2006,157.9681,158.2006,4053.0
2017-10-12 14:45:00,176.85,176.85,176.71,176.74,5293.0,158.1201,158.1201,157.995,158.0218,5293.0
2017-10-12 14:50:00,176.79,177.06,176.79,176.99,4396.0,158.0665,158.3079,158.0665,158.2453,4396.0
2017-10-12 14:55:00,176.98,177.07,176.88,176.98,7763.0,158.2364,158.3168,158.1469,158.2364,7763.0
2017-10-12 15:00:00,177.07,177.23,177.02,177.12,7099.0,158.3168,158.4599,158.2721,158.3615,7099.0
2017-10-12 15:05:00,177.09,177.14,177.01,177.04,3675.0,158.3347,158.3794,158.2632,158.29,3675.0
2017-10-12 15:10:00,176.99,177.4,176.98,177.34,10866.0,158.2453,158.6119,158.2364,158.5582,10866.0
2017-10-12 15:15:00,177.35,177.57,177.35,177.42,6709.0,158.5672,158.7639,158.5672,158.6298,6709.0
2017-10-12 15:20:00,177.42,177.42,177.21,177.21,4845.0,158.6298,158.6298,158.442,158.442,4845.0
2017-10-12 15:25:00,177.23,177.27,177.2,177.24,4777.0,158.4599,158.4956,158.4331,158.4688,4777.0
2017-10-12 15:30:00,177.21,177.22,177.06,177.21,8349.0,158.442,158.4509,158.3079,158.442,8349.0
2017-10-12 15:35:00,177.19,177.23,177.03,177.09,7011.0,158.4241,158.4599,158.2811,158.3347,7011.0
2017-10-12 15:40:00,177.18,177.32,177.17,177.24,10990.0,158.4152,158.5403,158.4062,158.4688,10990.0
2017-10-12 15:45:00,177.23,177.36,177.17,177.32,12154.0,158.4599,158.5761,158.4062,158.5403,12154.0
2017-10-12 15:50:00,177.34,177.45,177.06,177.45,19470.0,158.5582,158.6566,158.3079,158.6566,19470.0
2017-10-12 15:55:00,177.47,177.55,177.22,177.54,50923.0,158.6745,158.746,158.4509,158.737,50923.0
2017-10-13 09:30:00,178.03,178.8,177.71,178.2,11771.0,159.1752,159.8636,158.889,159.3271,11771.0
2017-10-13 09:35:00,178.25,179.5,178.25,179.42,5200.0,159.3719,160.4895,159.3719,160.4179,5200.0
2017-10-13 09:40:00,179.4,179.61,178.93,179.24,6590.0,160.4001,160.5878,159.9798,160.257,6590.0
2017-10-13 09:45:00,179.24,180.88,179.24,180.38,34164.0,160.257,161.7233,160.257,161.2763,34164.0
2017-10-13 09:50:00,180.51,180.81,179.86,180.55,17317.0,161.3925,161.6607,160.8113,161.4283,17317.0
2017-10-13 09:55:00,181.1,181.11,179.83,180.39,13433.0,161.92,161.929,160.7845,161.2852,13433.0
2017-10-13 10:00:00,180.18,180.18,179.66,179.7,5605.0,161.0974,161.0974,160.6325,160.6683,5605.0
2017-10-13 10:05:00,179.82,180.91,179.82,180.91,9103.0,160.7756,161.7501,160.7756,161.7501,9103.0
2017-10-13 10:10:00,180.69,181.25,180.64,181.0,11628.0,161.5534,162.0541,161.5087,161.8306,11628.0
2017-10-13 10:15:00,180.93,181.61,180.92,181.4,22213.0,161.768,162.376,161.7591,162.1882,22213.0
2017-10-13 10:20:00,181.15,181.33,180.43,181.12,12036.0,161.9647,162.1257,161.321,161.9379,12036.0
2017-10-13 10:25:00,181.12,181.93,181.02,181.24,16087.0,161.9379,162.6621,161.8485,162.0452,16087.0
2017-10-13 10:30:00,181.09,181.57,180.96,181.42,5788.0,161.9111,162.3402,161.7948,162.2061,5788.0
2017-10-13 10:35:00,181.21,181.27,180.6,180.97,7303.0,162.0184,162.072,161.473,161.8038,7303.0
2017-10-13 10:40:00,180.97,181.36,180.81,181.36,8217.0,161.8038,162.1525,161.6607,162.1525,8217.0
2017-10-13 10:45:00,181.19,181.29,180.62,180.63,10510.0,162.0005,162.0899,161.4908,161.4998,10510.0
2017-10-13 10:50:00,180.64,181.55,180.48,181.49,20800.0,161.5087,162.3224,161.3657,162.2687,20800.0
2017-10-13 10:55:00,181.34,181.34,180.55,180.57,8737.0,162.1346,162.1346,161.4283,161.4461,8737.0
2017-10-13 11:00:00,180.52,181.23,180.52,181.22,8046.0,161.4014,162.0362,161.4014,162.0273,8046.0
2017-10-13 11:05:00,181.51,181.51,181.24,181.5,8124.0,162.2866,162.2866,162.0452,162.2776,8124.0
2017-10-13 11:10:00,181.53,181.78,181.11,181.11,13197.0,162.3045,162.528,161.929,161.929,13197.0
2017-10-13 11:15:00,181.19,181.49,181.05,181.11,18707.0,162.0005,162.2687,161.8753,161.929,18707.0
2017-10-13 11:20:00,181.16,181.76,181.01,181.52,5309.0,161.9737,162.5101,161.8395,162.2955,5309.0
2017-10-13 11:25:00,181.67,181.67,180.9,181.13,10111.0,162.4296,162.4296,161.7412,161.9468,10111.0
2017-10-13 11:30:00,181.08,181.11,180.82,180.88,12920.0,161.9021,161.929,161.6697,161.7233,12920.0
2017-10-13 11:35:00,180.72,180.77,180.51,180.66,19201.0,161.5803,161.625,161.3925,161.5266,19201.0
2017-10-13 11:40:00,180.65,180.65,180.01,180.01,3062.0,161.5177,161.5177,160.9455,160.9455,3062.0
2017-10-13 11:45:00,180.07,180.41,180.07,180.32,8995.0,160.9991,161.3031,160.9991,161.2226,8995.0
2017-10-13 11:50:00,180.32,180.82,180.32,180.61,8047.0,161.2226,161.6697,161.2226,161.4819,8047.0
2017-10-13 11:55:00,180.61,180.87,180.6,180.67,10230.0,161.4819,161.7144,161.473,161.5356,10230.0
2017-10-13 12:00:00,180.61,180.81,180.28,180.81,15712.0,161.4819,161.6607,161.1869,161.6607,15712.0
2017-10-13 12:05:00,180.84,181.0,180.69,180.91,7768.0,161.6875,161.8306,161.5534,161.7501,7768.0
2017-10-13 12:10:00,180.81,180.95,180.8,180.87,4168.0,161.6607,161.7859,161.6518,161.7144,4168.0
2017-10-13 12:15:00,180.87,181.07,180.8,181.04,5400.0,161.7144,161.8932,161.6518,161.8664,5400.0
2017-10-13 12:20:00,181.03,181.44,181.01,181.44,9302.0,161.8574,162.224,161.8395,162.224,9302.0
2017-10-13 12:25:00,181.4,181.58,181.34,181.55,12104.0,162.1882,162.3492,162.1346,162.3224,12104.0
2017-10-13 12:30:00,181.45,181.49,181.23,181.25,17075.0,162.2329,162.2687,162.0362,162.0541,17075.0
2017-10-13 12:35:00,181.2,181.39,180.99,180.99,13822.0,162.0094,162.1793,161.8217,161.8217,13822.0
2017-10-13 12:40:00,180.99,181.08,180.92,181.03,3856.0,161.8217,161.9021,161.7591,161.8574,3856.0
2017-10-13 12:45:00,181.07,181.07,180.78,180.82,7523.0,161.8932,161.8932,161.6339,161.6697,7523.0
2017-10-13 12:50:00,180.78,180.89,180.74,180.89,10111.0,161.6339,161.7323,161.5981,161.7323,10111.0
2017-10-13 12:55:00,180.91,181.11,180.9,181.02,5400.0,161.7501,161.929,161.7412,161.8485,5400.0
2017-10-13 13:00:00,181.06,181.36,180.98,180.99,7505.0,161.8842,162.1525,161.8127,161.8217,7505.0
2017-10-13 13:05:00,180.86,181.16,180.77,180.77,6799.0,161.7054,161.9737,161.625,161.625,6799.0
2017-10-13 13:10:00,180.68,180.98,180.5,180.75,9723.0,161.5445,161.8127,161.3836,161.6071,9723.0
2017-10-13 13:15:00,180.86,181.0,180.57,180.83,7430.0,161.7054,161.8306,161.4461,161.6786,7430.0
2017-10-13 13:20:00,180.74,181.08,180.74,181.07,9130.0,161.5981,161.9021,161.5981,161.8932,9130.0
2017-10-13 13:25:00,181.1,181.34,181.08,181.09,6339.0,161.92,162.1346,161.9021,161.9111,6339.0
2017-10-13 13:30:00,181.15,181.31,181.04,181.18,5904.0,161.9647,162.1078,161.8664,161.9915,5904.0
2017-10-13 13:35:00,181.22,181.22,180.96,181.07,13303.0,162.0273,162.0273,161.7948,161.8932,13303.0
2017-10-13 13:40:00,181.09,181.18,181.0,181.15,5408.0,161.9111,161.9915,161.8306,161.9647,5408.0
2017-10-13 13:45:00,181.09,181.22,181.0,181.09,12386.0,161.9111,162.0273,161.8306,161.9111,12386.0
2017-10-13 13:50:00,181.02,181.09,180.62,180.62,5941.0,161.8485,161.9111,161.4908,161.4908,5941.0
2017-10-13 13:55:00,180.79,180.8,180.68,180.74,4001.0,161.6428,161.6518,161.5445,161.5981,4001.0
2017-10-13 14:00:00,180.82,180.9,180.62,180.75,6691.0,161.6697,161.7412,161.4908,161.6071,6691.0
2017-10-13 14:05:00,180.72,180.72,180.52,180.62,7496.0,161.5803,161.5803,161.4014,161.4908,7496.0
2017-10-13 14:10:00,180.7,180.92,180.61,180.88,15621.0,161.5624,161.7591,161.4819,161.7233,15621.0
2017-10-13 14:15:00,180.86,180.95,180.75,180.85,5902.0,161.7054,161.7859,161.6071,161.6965,5902.0
2017-10-13 14:20:00,180.72,180.86,180.5,180.83,16867.0,161.5803,161.7054,161.3836,161.6786,16867.0
2017-10-13 14:25:00,180.87,181.02,180.7,180.82,11482.0,161.7144,161.8485,161.5624,161.6697,11482.0
2017-10-13 14:30:00,180.86,181.08,180.82,181.07,7948.0,161.7054,161.9021,161.6697,161.8932,7948.0
2017-10-13 14:35:00,181.07,181.2,180.89,180.89,7396.0,161.8932,162.0094,161.7323,161.7323,7396.0
2017-10-13 14:40:00,180.97,181.11,180.91,180.94,7777.0,161.8038,161.929,161.7501,161.777,7777.0
2017-10-13 14:45:00,180.93,181.06,180.93,181.06,6616.0,161.768,161.8842,161.768,161.8842,6616.0
2017-10-13 14:50:00,181.04,181.22,181.04,181.14,5702.0,161.8664,162.0273,161.8664,161.9558,5702.0
2017-10-13 14:55:00,181.1,181.18,180.88,181.04,9574.0,161.92,161.9915,161.7233,161.8664,9574.0
2017-10-13 15:00:00,181.05,181.06,180.77,180.84,11172.0,161.8753,161.8842,161.625,161.6875,11172.0
2017-10-13 15:05:00,180.76,181.19,180.71,181.19,16654.0,161.616,162.0005,161.5713,162.0005,16654.0
2017-10-13 15:10:00,181.15,181.19,180.77,180.97,11323.0,161.9647,162.0005,161.625,161.8038,11323.0
2017-10-13 15:15:00,180.93,181.0,180.69,180.71,10608.0,161.768,161.8306,161.5534,161.5713,10608.0
2017-10-13 15:20:00,180.76,180.85,180.68,180.76,11375.0,161.616,161.6965,161.5445,161.616,11375.0
2017-10-13 15:25:00,180.77,180.94,180.74,180.86,12205.0,161.625,161.777,161.5981,161.7054,12205.0
2017-10-13 15:30:00,180.85,180.86,180.57,180.72,16171.0,161.6965,161.7054,161.4461,161.5803,16171.0
2017-10-13 15:35:00,180.79,180.87,180.63,180.8,12709.0,161.6428,161.7144,161.4998,161.6518,12709.0
2017-10-13 15:40:00,180.8,180.94,180.69,180.92,17511.0,161.6518,161.777,161.5534,161.7591,17511.0
2017-10-13 15:45:00,180.84,180.87,180.5,180.65,21884.0,161.6875,161.7144,161.3836,161.5177,21884.0
2017-10-13 15:50:00,180.61,180.82,180.55,180.75,25443.0,161.4819,161.6697,161.4283,161.6071,25443.0
2017-10-13 15:55:00,180.75,181.35,180.7,181.05,107581.0,161.6071,162.1435,161.5624,161.8753,107581.0
2017-10-16 09:30:00,181.31,181.43,180.11,180.36,6961.0,162.1078,162.2151,161.0349,161.2584,6961.0
2017-10-16 09:35:00,180.28,180.92,179.87,180.33,23466.0,161.1869,161.7591,160.8203,161.2316,23466.0
2017-10-16 09:40:00,180.26,180.34,179.65,180.34,9475.0,161.169,161.2405,160.6236,161.2405,9475.0
2017-10-16 09:45:00,180.23,180.53,179.85,180.09,12672.0,161.1422,161.4104,160.8024,161.017,12672.0
2017-10-16 09:50:00,179.92,180.19,179.67,180.12,15071.0,160.865,161.1064,160.6415,161.0438,15071.0
2017-10-16 09:55:00,180.1,180.8,179.87,180.41,24399.0,161.0259,161.6518,160.8203,161.3031,24399.0
2017-10-16 10:00:00,180.41,181.25,180.41,180.9,26094.0,161.3031,162.0541,161.3031,161.7412,26094.0
2017-10-16 10:05:00,180.86,181.07,180.59,181.02,19093.0,161.7054,161.8932,161.464,161.8485,19093.0
2017-10-16 10:10:00,181.09,181.14,180.67,180.78,12290.0,161.9111,161.9558,161.5356,161.6339,12290.0
2017-10-16 10:15:00,180.78,181.0,180.73,180.76,8450.0,161.6339,161.8306,161.5892,161.616,8450.0
2017-10-16 10:20:00,180.76,180.76,180.24,180.44,15145.0,161.616,161.616,161.1511,161.3299,15145.0
2017-10-16 10:25:00,180.32,180.73,180.29,180.66,8145.0,161.2226,161.5892,161.1958,161.5266,8145.0
2017-10-16 10:30:00,180.71,181.11,180.61,180.93,5400.0,161.5713,161.929,161.4819,161.768,5400.0
2017-10-16 10:35:00,181.02,181.25,180.88,181.2,12405.0,161.8485,162.0541,161.7233,162.0094,12405.0
2017-10-16 10:40:00,181.2,181.35,180.99,181.12,13030.0,162.0094,162.1435,161.8217,161.9379,13030.0
2017-10-16 10:45:00,181.0,181.52,181.0,181.48,11900.0,161.8306,162.2955,161.8306,162.2598,11900.0
2017-10-16 10:50:00,181.48,181.48,181.03,181.04,29716.0,162.2598,162.2598,161.8574,161.8664,29716.0
2017-10-16 10:55:00,181.1,181.13,180.83,180.98,7220.0,161.92,161.9468,161.6786,161.8127,7220.0
2017-10-16 11:00:00,180.97,181.14,180.86,180.9,7878.0,161.8038,161.9558,161.7054,161.7412,7878.0
2017-10-16 11:05:00,180.9,181.04,180.85,180.95,7705.0,161.7412,161.8664,161.6965,161.7859,7705.0
2017-10-16 11:10:00,180.95,181.03,180.8,180.82,7968.0,161.7859,161.8574,161.6518,161.6697,7968.0
2017-10-16 11:15:00,180.88,181.09,180.76,180.88,9650.0,161.7233,161.9111,161.616,161.7233,9650.0
2017-10-16 11:20:00,180.89,181.05,180.78,181.0,8551.0,161.7323,161.8753,161.6339,161.8306,8551.0
2017-10-16 11:25:00,180.91,181.1,180.85,181.1,16331.0,161.7501,161.92,161.6965,161.92,16331.0
2017-10-16 11:30:00,181.07,181.13,180.93,180.96,7868.0,161.8932,161.9468,161.768,161.7948,7868.0
2017-10-16 11:35:00,180.96,181.08,180.88,181.01,7300.0,161.7948,161.9021,161.7233,161.8395,7300.0
2017-10-16 11:40:00,180.99,181.01,180.87,180.9,8941.0,161.8217,161.8395,161.7144,161.7412,8941.0
2017-10-16 11:45:00,180.88,181.01,180.88,180.95,8614.0,161.7233,161.8395,161.7233,161.7859,8614.0
2017-10-16 11:50:00,180.96,181.2,180.96,181.11,5295.0,161.7948,162.0094,161.7948,161.929,5295.0
2017-10-16 11:55:00,181.12,181.41,181.07,181.41,6849.0,161.9379,162.1972,161.8932,162.1972,6849.0
2017-10-16 12:00:00,181.3,181.3,181.11,181.11,2900.0,162.0988,162.0988,161.929,161.929,2900.0
2017-10-16 12:05:00,181.12,181.18,180.97,180.97,4689.0,161.9379,161.9915,161.8038,161.8038,4689.0
2017-10-16 12:10:00,180.97,181.07,180.91,181.04,10153.0,161.8038,161.8932,161.7501,161.8664,10153.0
2017-10-16 12:15:00,181.0,181.33,180.85,181.25,8492.0,161.8306,162.1257,161.6965,162.0541,8492.0
2017-10-16 12:20:00,181.19,181.19,181.05,181.07,1500.0,162.0005,162.0005,161.8753,161.8932,1500.0
2017-10-16 12:25:00,181.07,181.23,181.01,181.15,7231.0,161.8932,162.0362,161.8395,161.9647,7231.0
2017-10-16 12:30:00,181.14,181.19,180.85,181.19,5360.0,161.9558,162.0005,161.6965,162.0005,5360.0
2017-10-16 12:35:00,181.08,181.09,180.92,180.97,4674.0,161.9021,161.9111,161.7591,161.8038,4674.0
2017-10-16 12:40:00,180.95,181.2,180.9,181.02,6364.0,161.7859,162.0094,161.7412,161.8485,6364.0
2017-10-16 12:45:00,181.03,181.59,180.94,181.54,15611.0,161.8574,162.3581,161.777,162.3134,15611.0
2017-10-16 12:50:00,181.6,181.73,181.47,181.49,6758.0,162.3671,162.4833,162.2508,162.2687,6758.0
2017-10-16 12:55:00,181.48,181.5,181.16,181.16,3932.0,162.2598,162.2776,161.9737,161.9737,3932.0
2017-10-16 13:00:00,181.18,181.7,181.1,181.68,13047.0,161.9915,162.4565,161.92,162.4386,13047.0
2017-10-16 13:05:00,181.56,181.69,181.47,181.54,10493.0,162.3313,162.4475,162.2508,162.3134,10493.0
2017-10-16 13:10:00,181.49,181.67,181.32,181.56,10430.0,162.2687,162.4296,162.1167,162.3313,10430.0
2017-10-16 13:15:00,181.56,181.87,181.53,181.86,22431.0,162.3313,162.6085,162.3045,162.5995,22431.0
2017-10-16 13:20:00,181.86,181.88,181.54,181.69,10842.0,162.5995,162.6174,162.3134,162.4475,10842.0
2017-10-16 13:25:00,181.69,181.85,181.57,181.77,6539.0,162.4475,162.5906,162.3402,162.5191,6539.0
2017-10-16 13:30:00,181.68,181.68,181.34,181.48,9809.0,162.4386,162.4386,162.1346,162.2598,9809.0
2017-10-16 13:35:00,181.37,181.67,181.37,181.63,10557.0,162.1614,162.4296,162.1614,162.3939,10557.0
2017-10-16 13:40:00,181.49,182.16,181.49,181.82,8399.0,162.2687,162.8677,162.2687,162.5638,8399.0
2017-10-16 13:45:00,181.83,181.93,181.7,181.8,9456.0,162.5727,162.6621,162.4565,162.5459,9456.0
2017-10-16 13:50:00,181.8,181.88,181.64,181.69,7247.0,162.5459,162.6174,162.4028,162.4475,7247.0
2017-10-16 13:55:00,181.76,181.85,181.49,181.6,10839.0,162.5101,162.5906,162.2687,162.3671,10839.0
2017-10-16 14:00:00,181.55,181.67,181.48,181.58,10715.0,162.3224,162.4296,162.2598,162.3492,10715.0
2017-10-16 14:05:00,181.5,181.7,181.5,181.66,10806.0,162.2776,162.4565,162.2776,162.4207,10806.0
2017-10-16 14:10:00,181.69,181.79,181.55,181.65,12041.0,162.4475,162.5369,162.3224,162.4118,12041.0
2017-10-16 14:15:00,181.65,181.79,181.56,181.6,17755.0,162.4118,162.5369,162.3313,162.3671,17755.0
2017-10-16 14:20:00,181.6,181.68,181.58,181.59,20575.0,162.3671,162.4386,162.3492,162.3581,20575.0
2017-10-16 14:25:00,181.58,181.67,181.52,181.61,21389.0,162.3492,162.4296,162.2955,162.376,21389.0
2017-10-16 14:30:00,181.6,181.69,181.55,181.64,10358.0,162.3671,162.4475,162.3224,162.4028,10358.0
2017-10-16 14:35:00,181.63,181.87,181.56,181.86,24319.0,162.3939,162.6085,162.3313,162.5995,24319.0
2017-10-16 14:40:00,181.85,182.25,181.79,181.84,16115.0,162.5906,162.9482,162.5369,162.5816,16115.0
2017-10-16 14:45:00,181.85,182.02,181.8,181.93,16412.0,162.5906,162.7426,162.5459,162.6621,16412.0
2017-10-16 14:50:00,181.92,182.64,181.92,182.1,18456.0,162.6532,163.2969,162.6532,162.8141,18456.0
2017-10-16 14:55:00,182.1,182.45,182.1,182.43,15111.0,162.8141,163.127,162.8141,163.1092,15111.0
2017-10-16 15:00:00,182.39,182.9,182.29,182.81,28950.0,163.0734,163.5294,162.984,163.4489,28950.0
2017-10-16 15:05:00,182.81,182.95,182.39,182.39,16994.0,163.4489,163.5741,163.0734,163.0734,16994.0
2017-10-16 15:10:00,182.31,182.56,182.24,182.39,19637.0,163.0019,163.2254,162.9393,163.0734,19637.0
2017-10-16 15:15:00,182.38,182.5,182.33,182.36,20532.0,163.0645,163.1717,163.0197,163.0466,20532.0
2017-10-16 15:20:00,182.35,182.35,182.03,182.1,19511.0,163.0376,163.0376,162.7515,162.8141,19511.0
2017-10-16 15:25:00,182.17,182.3,182.11,182.3,20500.0,162.8767,162.9929,162.823,162.9929,20500.0
2017-10-16 15:30:00,182.34,182.56,182.32,182.56,34194.0,163.0287,163.2254,163.0108,163.2254,34194.0
2017-10-16 15:35:00,182.52,182.55,182.31,182.41,38833.0,163.1896,163.2164,163.0019,163.0913,38833.0
2017-10-16 15:40:00,182.41,182.41,182.15,182.27,39683.0,163.0913,163.0913,162.8588,162.9661,39683.0
2017-10-16 15:45:00,182.25,182.41,181.61,181.75,62341.0,162.9482,163.0913,162.376,162.5012,62341.0
2017-10-16 15:50:00,181.78,182.0,181.69,181.69,69369.0,162.528,162.7247,162.4475,162.4475,69369.0
2017-10-16 15:55:00,181.74,182.41,181.7,182.41,92756.0,162.4922,163.0913,162.4565,163.0913,92756.0
2017-10-17 09:30:00,188.25,192.61,186.43,191.43,178263.0,168.3128,172.211,166.6855,171.156,178263.0
2017-10-17 09:35:00,191.22,192.0,189.64,191.46,131410.0,170.9682,171.6656,169.5556,171.1828,131410.0
2017-10-17 09:40:00,191.57,192.59,189.39,190.33,82476.0,171.2812,172.1931,169.332,170.1725,82476.0
2017-10-17 09:45:00,190.12,190.79,187.72,187.88,116280.0,169.9847,170.5838,167.8389,167.982,116280.0
2017-10-17 09:50:00,187.93,189.82,187.56,188.88,60851.0,168.0267,169.7165,167.6958,168.876,60851.0
2017-10-17 09:55:00,188.88,189.79,188.0,189.34,68543.0,168.876,169.6897,168.0892,169.2873,68543.0
2017-10-17 10:00:00,189.09,190.0,187.51,188.13,67361.0,169.0638,169.8774,167.6511,168.2055,67361.0
2017-10-17 10:05:00,188.07,188.73,187.12,187.78,70876.0,168.1518,168.7419,167.3024,167.8925,70876.0
2017-10-17 10:10:00,187.64,189.04,187.28,188.31,82371.0,167.7674,169.0191,167.4455,168.3664,82371.0
2017-10-17 10:15:00,188.47,188.81,187.78,188.64,49850.0,168.5095,168.8135,167.8925,168.6615,49850.0
2017-10-17 10:20:00,188.76,188.85,187.49,188.05,28283.0,168.7688,168.8492,167.6333,168.134,28283.0
2017-10-17 10:25:00,188.23,188.48,187.64,187.85,42310.0,168.2949,168.5184,167.7674,167.9551,42310.0
2017-10-17 10:30:00,188.06,188.24,187.7,188.14,31928.0,168.1429,168.3038,167.821,168.2144,31928.0
2017-10-17 10:35:00,187.98,188.47,187.9,188.15,30504.0,168.0714,168.5095,167.9998,168.2234,30504.0
2017-10-17 10:40:00,188.14,189.65,188.14,189.61,33237.0,168.2144,169.5645,168.2144,169.5287,33237.0
2017-10-17 10:45:00,189.54,189.6,188.57,189.08,31440.0,169.4661,169.5198,168.5989,169.0549,31440.0
2017-10-17 10:50:00,189.02,189.26,186.52,187.27,77830.0,169.0012,169.2158,166.766,167.4366,77830.0
2017-10-17 10:55:00,187.37,188.4,186.6,187.91,17670.0,167.526,168.4469,166.8375,168.0088,17670.0
2017-10-17 11:00:00,188.01,188.47,186.9,187.24,12057.0,168.0982,168.5095,167.1057,167.4097,12057.0
2017-10-17 11:05:00,187.1,188.25,187.0,187.92,38634.0,167.2846,168.3128,167.1952,168.0177,38634.0
2017-10-17 11:10:00,187.98,190.6,187.98,190.29,53826.0,168.0714,170.4139,168.0714,170.1367,53826.0
2017-10-17 11:15:00,190.34,191.34,190.13,191.3,82996.0,170.1814,171.0755,169.9937,171.0397,82996.0
2017-10-17 11:20:00,191.23,193.34,190.96,193.34,131034.0,170.9772,172.8637,170.7358,172.8637,131034.0
2017-10-17 11:25:00,193.29,198.75,193.26,198.09,232827.0,172.819,177.7007,172.7922,177.1106,232827.0
2017-10-17 11:30:00,198.09,198.85,196.75,198.33,219341.0,177.1106,177.7901,175.9125,177.3252,219341.0
2017-10-17 11:35:00,198.2,199.76,198.01,198.01,132973.0,177.209,178.6038,177.0391,177.0391,132973.0
2017-10-17 11:40:00,198.01,199.27,197.14,197.17,67786.0,177.0391,178.1657,176.2612,176.2881,67786.0
2017-10-17 11:45:00,197.46,197.53,196.19,196.43,59222.0,176.5474,176.6099,175.4119,175.6264,59222.0
2017-10-17 11:50:00,196.37,196.63,195.5,195.5,46883.0,175.5728,175.8053,174.7949,174.7949,46883.0
2017-10-17 11:55:00,195.47,195.58,194.54,195.05,62330.0,174.7681,174.8665,173.9366,174.3926,62330.0
2017-10-17 12:00:00,195.19,196.21,194.81,195.49,21160.0,174.5178,175.4297,174.178,174.786,21160.0
2017-10-17 12:05:00,195.64,195.64,195.13,195.53,18410.0,174.9201,174.9201,174.4641,174.8218,18410.0
2017-10-17 12:10:00,195.7,196.22,195.41,196.0,32429.0,174.9738,175.4387,174.7145,175.242,32429.0
2017-10-17 12:15:00,196.14,196.56,195.2,195.2,29765.0,175.3672,175.7427,174.5267,174.5267,29765.0
2017-10-17 12:20:00,195.21,195.74,195.07,195.74,19096.0,174.5356,175.0095,174.4105,175.0095,19096.0
2017-10-17 12:25:00,195.77,195.84,195.29,195.77,12973.0,175.0363,175.0989,174.6072,175.0363,12973.0
2017-10-17 12:30:00,195.63,196.0,195.52,195.78,21717.0,174.9112,175.242,174.8128,175.0453,21717.0
2017-10-17 12:35:00,195.77,196.5,195.76,196.19,33431.0,175.0363,175.689,175.0274,175.4119,33431.0
2017-10-17 12:40:00,196.26,197.17,196.07,196.97,46935.0,175.4744,176.2881,175.3046,176.1092,46935.0
2017-10-17 12:45:00,197.02,197.78,197.02,197.46,24154.0,176.154,176.8335,176.154,176.5474,24154.0
2017-10-17 12:50:00,197.25,197.89,197.03,197.55,19753.0,176.3596,176.9318,176.1629,176.6278,19753.0
2017-10-17 12:55:00,197.55,198.24,197.55,198.08,27899.0,176.6278,177.2447,176.6278,177.1017,27899.0
2017-10-17 13:00:00,198.07,198.77,198.01,198.32,16309.0,177.0927,177.7186,177.0391,177.3163,16309.0
2017-10-17 13:05:00,198.31,198.81,197.63,198.7,33972.0,177.3073,177.7544,176.6993,177.656,33972.0
2017-10-17 13:10:00,198.61,199.0,198.45,198.9,18181.0,177.5756,177.9243,177.4325,177.8348,18181.0
2017-10-17 13:15:00,198.84,199.44,198.77,198.9,28911.0,177.7812,178.3177,177.7186,177.8348,28911.0
2017-10-17 13:20:00,199.08,199.54,198.46,198.46,27031.0,177.9958,178.4071,177.4414,177.4414,27031.0
2017-10-17 13:25:00,198.58,199.41,197.91,199.3,27369.0,177.5487,178.2908,176.9497,178.1925,27369.0
2017-10-17 13:30:00,199.38,199.76,199.08,199.35,22385.0,178.264,178.6038,177.9958,178.2372,22385.0
2017-10-17 13:35:00,199.28,199.52,199.16,199.34,20282.0,178.1746,178.3892,178.0673,178.2282,20282.0
2017-10-17 13:40:00,199.33,199.9,199.28,199.86,22211.0,178.2193,178.7289,178.1746,178.6932,22211.0
2017-10-17 13:45:00,199.9,200.15,199.66,199.88,52188.0,178.7289,178.9525,178.5144,178.7111,52188.0
2017-10-17 13:50:00,199.84,200.13,199.84,200.06,36582.0,178.6753,178.9346,178.6753,178.872,36582.0
2017-10-17 13:55:00,199.99,200.82,199.6,200.82,62100.0,178.8094,179.5515,178.4607,179.5515,62100.0
2017-10-17 14:00:00,200.82,201.38,200.81,201.09,39445.0,179.5515,180.0522,179.5426,179.7929,39445.0
2017-10-17 14:05:00,201.21,202.05,201.19,202.05,51203.0,179.9002,180.6512,179.8823,180.6512,51203.0
2017-10-17 14:10:00,201.92,202.12,201.73,201.91,48396.0,180.535,180.7138,180.3651,180.5261,48396.0
2017-10-17 14:15:00,201.95,202.57,201.67,202.01,60069.0,180.5618,181.1162,180.3115,180.6155,60069.0
2017-10-17 14:20:00,201.98,203.24,201.91,203.18,47595.0,180.5886,181.7152,180.5261,181.6616,47595.0
2017-10-17 14:25:00,203.09,204.54,202.72,204.05,72418.0,181.5811,182.8775,181.2503,182.4394,72418.0
2017-10-17 14:30:00,204.05,204.73,203.7,204.67,98951.0,182.4394,183.0474,182.1265,182.9938,98951.0
2017-10-17 14:35:00,204.67,204.77,202.94,203.8,93214.0,182.9938,183.0832,181.447,182.2159,93214.0
2017-10-17 14:40:00,203.8,203.83,202.79,202.98,32896.0,182.2159,182.2427,181.3129,181.4827,32896.0
2017-10-17 14:45:00,202.97,203.72,202.79,203.26,67976.0,181.4738,182.1444,181.3129,181.7331,67976.0
2017-10-17 14:50:00,203.29,203.32,202.24,202.4,38486.0,181.7599,181.7867,180.8211,180.9642,38486.0
2017-10-17 14:55:00,202.41,202.82,202.4,202.71,18128.0,180.9731,181.3397,180.9642,181.2413,18128.0
2017-10-17 15:00:00,202.72,203.94,202.72,203.74,41545.0,181.2503,182.3411,181.2503,182.1622,41545.0
2017-10-17 15:05:00,203.81,204.77,203.81,204.62,48339.0,182.2248,183.0832,182.2248,182.9491,48339.0
2017-10-17 15:10:00,204.66,204.9,204.56,204.69,50421.0,182.9848,183.1994,182.8954,183.0116,50421.0
2017-10-17 15:15:00,204.67,204.81,203.56,204.55,44454.0,182.9938,183.1189,182.0013,182.8865,44454.0
2017-10-17 15:20:00,204.64,204.86,204.36,204.81,42811.0,182.9669,183.1636,182.7166,183.1189,42811.0
2017-10-17 15:25:00,204.75,204.92,204.66,204.89,47029.0,183.0653,183.2173,182.9848,183.1905,47029.0
2017-10-17 15:30:00,204.92,206.5,204.84,206.33,117408.0,183.2173,184.6299,183.1458,184.4779,117408.0
2017-10-17 15:35:00,206.34,207.8,205.48,205.58,156285.0,184.4869,185.7923,183.718,183.8074,156285.0
2017-10-17 15:40:00,205.48,206.24,204.34,204.55,161600.0,183.718,184.3975,182.6987,182.8865,161600.0
2017-10-17 15:45:00,204.56,205.0,203.43,204.92,107696.0,182.8954,183.2888,181.8851,183.2173,107696.0
2017-10-17 15:50:00,204.99,206.15,204.88,205.69,169490.0,183.2799,184.317,183.1815,183.9057,169490.0
2017-10-17 15:55:00,205.66,206.29,205.34,205.67,305137.0,183.8789,184.4422,183.5928,183.8878,305137.0
2017-10-18 09:30:00,209.11,209.9,208.3,209.48,119062.0,186.9635,187.6699,186.2393,187.2943,119062.0
2017-10-18 09:35:00,209.51,210.56,206.56,209.84,117661.0,187.3212,188.26,184.6836,187.6162,117661.0
2017-10-18 09:40:00,209.6,210.5,208.31,209.73,53280.0,187.4016,188.2063,186.2482,187.5179,53280.0
2017-10-18 09:45:00,209.73,210.76,209.54,210.46,66574.0,187.5179,188.4388,187.348,188.1705,66574.0
2017-10-18 09:50:00,210.5,211.94,209.97,211.93,48375.0,188.2063,189.4938,187.7324,189.4849,48375.0
2017-10-18 09:55:00,211.73,212.7,210.93,212.5,71508.0,189.306,190.1733,188.5908,189.9945,71508.0
2017-10-18 10:00:00,212.5,212.64,211.32,211.64,42035.0,189.9945,190.1197,188.9395,189.2256,42035.0
2017-10-18 10:05:00,211.64,211.78,210.29,210.75,43385.0,189.2256,189.3507,188.0186,188.4298,43385.0
2017-10-18 10:10:00,210.72,211.03,209.72,210.9,26142.0,188.403,188.6802,187.5089,188.5639,26142.0
2017-10-18 10:15:00,210.9,211.08,210.52,210.72,33512.0,188.5639,188.7249,188.2242,188.403,33512.0
2017-10-18 10:20:00,210.72,211.08,210.0,210.14,36181.0,188.403,188.7249,187.7593,187.8844,36181.0
2017-10-18 10:25:00,210.19,211.02,210.08,211.02,13138.0,187.9291,188.6712,187.8308,188.6712,13138.0
2017-10-18 10:30:00,210.96,211.09,210.81,210.92,35478.0,188.6176,188.7338,188.4835,188.5818,35478.0
2017-10-18 10:35:00,210.99,211.06,210.37,210.86,18109.0,188.6444,188.707,188.0901,188.5282,18109.0
2017-10-18 10:40:00,210.98,211.71,210.89,211.27,27433.0,188.6355,189.2882,188.555,188.8948,27433.0
2017-10-18 10:45:00,211.63,211.84,211.53,211.79,12163.0,189.2166,189.4044,189.1272,189.3597,12163.0
2017-10-18 10:50:00,211.73,212.68,211.71,212.36,21442.0,189.306,190.1554,189.2882,189.8693,21442.0
2017-10-18 10:55:00,212.21,212.84,211.9,212.77,15249.0,189.7352,190.2985,189.458,190.2359,15249.0
2017-10-18 11:00:00,212.75,213.25,212.61,212.97,35588.0,190.218,190.6651,190.0928,190.4147,35588.0
2017-10-18 11:05:00,212.98,213.17,212.87,213.05,30182.0,190.4237,190.5935,190.3253,190.4862,30182.0
2017-10-18 11:10:00,213.11,213.15,212.7,213.02,31018.0,190.5399,190.5757,190.1733,190.4594,31018.0
2017-10-18 11:15:00,213.05,213.05,212.33,212.87,21846.0,190.4862,190.4862,189.8425,190.3253,21846.0
2017-10-18 11:20:00,212.88,213.15,212.7,212.7,24629.0,190.3342,190.5757,190.1733,190.1733,24629.0
2017-10-18 11:25:00,212.67,213.67,212.64,213.47,27392.0,190.1465,191.0406,190.1197,190.8618,27392.0
2017-10-18 11:30:00,213.4,213.75,213.21,213.23,20152.0,190.7992,191.1121,190.6293,190.6472,20152.0
2017-10-18 11:35:00,213.36,213.68,213.21,213.59,23058.0,190.7634,191.0495,190.6293,190.9691,23058.0
2017-10-18 11:40:00,213.58,213.67,211.76,211.76,56679.0,190.9601,191.0406,189.3329,189.3329,56679.0
2017-10-18 11:45:00,211.84,212.72,211.7,211.94,25400.0,189.4044,190.1912,189.2792,189.4938,25400.0
2017-10-18 11:50:00,212.1,212.11,210.02,210.08,43315.0,189.6369,189.6458,187.7771,187.8308,43315.0
2017-10-18 11:55:00,210.32,211.2,209.53,210.0,45880.0,188.0454,188.8322,187.339,187.7593,45880.0
2017-10-18 12:00:00,209.53,210.58,208.36,208.56,44839.0,187.339,188.2778,186.293,186.4718,44839.0
2017-10-18 12:05:00,208.75,208.92,207.33,208.81,33681.0,186.6416,186.7936,185.372,186.6953,33681.0
2017-10-18 12:10:00,208.93,209.8,208.75,209.55,17723.0,186.8026,187.5804,186.6416,187.3569,17723.0
2017-10-18 12:15:00,209.55,209.93,209.32,209.57,11839.0,187.3569,187.6967,187.1513,187.3748,11839.0
2017-10-18 12:20:00,209.72,210.52,209.71,210.02,14713.0,187.5089,188.2242,187.5,187.7771,14713.0
2017-10-18 12:25:00,210.03,210.71,209.73,210.03,15070.0,187.7861,188.3941,187.5179,187.7861,15070.0
2017-10-18 12:30:00,210.21,210.42,209.55,209.67,12175.0,187.947,188.1348,187.3569,187.4642,12175.0
2017-10-18 12:35:00,209.58,210.16,209.58,209.95,12975.0,187.3837,187.9023,187.3837,187.7146,12975.0
2017-10-18 12:40:00,210.18,210.26,209.31,209.36,21161.0,187.9202,187.9917,187.1423,187.187,21161.0
2017-10-18 12:45:00,209.37,209.37,208.0,208.0,18988.0,187.196,187.196,185.9711,185.9711,18988.0
2017-10-18 12:50:00,207.92,208.4,207.52,207.84,30148.0,185.8996,186.3287,185.5419,185.828,30148.0
2017-10-18 12:55:00,207.74,208.7,207.63,208.12,16652.0,185.7386,186.5969,185.6403,186.0784,16652.0
2017-10-18 13:00:00,208.09,209.38,208.09,209.14,18367.0,186.0515,187.2049,186.0515,186.9903,18367.0
2017-10-18 13:05:00,209.21,209.61,209.1,209.35,15760.0,187.0529,187.4106,186.9546,187.1781,15760.0
2017-10-18 13:10:00,209.55,209.67,209.06,209.42,25776.0,187.3569,187.4642,186.9188,187.2407,25776.0
2017-10-18 13:15:00,209.34,209.44,208.88,208.89,23376.0,187.1692,187.2586,186.7579,186.7668,23376.0
2017-10-18 13:20:00,208.97,209.05,208.72,208.95,13502.0,186.8383,186.9099,186.6148,186.8205,13502.0
2017-10-18 13:25:00,208.97,208.97,208.69,208.83,11521.0,186.8383,186.8383,186.588,186.7132,11521.0
2017-10-18 13:30:00,208.79,208.86,207.81,208.31,27735.0,186.6774,186.74,185.8012,186.2482,27735.0
2017-10-18 13:35:00,208.25,208.35,207.99,208.35,13234.0,186.1946,186.284,185.9621,186.284,13234.0
2017-10-18 13:40:00,208.31,208.31,207.13,207.32,21986.0,186.2482,186.2482,185.1932,185.3631,21986.0
2017-10-18 13:45:00,207.17,207.53,206.79,207.06,22161.0,185.229,185.5509,184.8892,185.1306,22161.0
2017-10-18 13:50:00,207.0,207.2,206.18,206.31,28324.0,185.077,185.2558,184.3438,184.4601,28324.0
2017-10-18 13:55:00,206.33,206.98,206.33,206.71,25111.0,184.4779,185.0591,184.4779,184.8177,25111.0
2017-10-18 14:00:00,207.01,207.39,206.75,207.38,14611.0,185.0859,185.4257,184.8535,185.4167,14611.0
2017-10-18 14:05:00,207.47,207.89,207.33,207.81,21290.0,185.4972,185.8727,185.372,185.8012,21290.0
2017-10-18 14:10:00,207.81,208.72,207.77,208.39,23574.0,185.8012,186.6148,185.7654,186.3198,23574.0
2017-10-18 14:15:00,208.57,209.17,208.55,209.03,16264.0,186.4807,187.0172,186.4628,186.892,16264.0
2017-10-18 14:20:00,209.08,209.17,208.65,208.68,12506.0,186.9367,187.0172,186.5522,186.5791,12506.0
2017-10-18 14:25:00,208.65,209.18,208.65,209.09,9653.0,186.5522,187.0261,186.5522,186.9456,9653.0
2017-10-18 14:30:00,209.02,209.38,208.24,209.01,17146.0,186.8831,187.2049,186.1857,186.8741,17146.0
2017-10-18 14:35:00,209.02,209.26,209.01,209.25,12015.0,186.8831,187.0976,186.8741,187.0887,12015.0
2017-10-18 14:40:00,209.25,209.54,209.15,209.4,19607.0,187.0887,187.348,186.9993,187.2228,19607.0
2017-10-18 14:45:00,209.37,209.69,209.24,209.39,21075.0,187.196,187.4821,187.0798,187.2139,21075.0
2017-10-18 14:50:00,209.41,209.48,208.92,208.93,14947.0,187.2317,187.2943,186.7936,186.8026,14947.0
2017-10-18 14:55:00,208.84,208.95,208.68,208.81,8700.0,186.7221,186.8205,186.5791,186.6953,8700.0
2017-10-18 15:00:00,208.81,208.97,208.69,208.9,19837.0,186.6953,186.8383,186.588,186.7758,19837.0
2017-10-18 15:05:00,208.85,209.16,208.85,209.06,13258.0,186.7311,187.0082,186.7311,186.9188,13258.0
2017-10-18 15:10:00,209.09,209.17,208.86,208.86,15877.0,186.9456,187.0172,186.74,186.74,15877.0
2017-10-18 15:15:00,208.86,209.03,208.35,208.98,18685.0,186.74,186.892,186.284,186.8473,18685.0
2017-10-18 15:20:00,208.91,208.91,208.4,208.48,10652.0,186.7847,186.7847,186.3287,186.4002,10652.0
2017-10-18 15:25:00,208.48,208.67,208.42,208.43,17637.0,186.4002,186.5701,186.3466,186.3555,17637.0
2017-10-18 15:30:00,208.48,209.08,208.39,209.02,28658.0,186.4002,186.9367,186.3198,186.8831,28658.0
2017-10-18 15:35:00,209.02,209.03,208.71,208.71,19556.0,186.8831,186.892,186.6059,186.6059,19556.0
2017-10-18 15:40:00,208.7,208.7,208.24,208.65,27498.0,186.5969,186.5969,186.1857,186.5522,27498.0
2017-10-18 15:45:00,208.65,208.85,208.37,208.42,37593.0,186.5522,186.7311,186.3019,186.3466,37593.0
2017-10-18 15:50:00,208.42,209.03,208.35,208.88,53068.0,186.3466,186.892,186.284,186.7579,53068.0
2017-10-18 15:55:00,208.88,209.11,208.73,209.0,71570.0,186.7579,186.9635,186.6238,186.8652,71570.0
2017-10-19 09:30:00,207.32,207.89,205.2,207.33,46545.0,185.3631,185.8727,183.4676,185.372,46545.0
2017-10-19 09:35:00,206.84,207.62,206.31,206.58,30839.0,184.9339,185.6313,184.4601,184.7015,30839.0
2017-10-19 09:40:00,206.88,207.57,205.21,205.43,24572.0,184.9697,185.5866,183.4766,183.6733,24572.0
2017-10-19 09:45:00,205.49,206.12,205.12,205.67,18153.0,183.7269,184.2902,183.3961,183.8878,18153.0
2017-10-19 09:50:00,205.71,205.91,204.5,205.12,26441.0,183.9236,184.1024,182.8418,183.3961,26441.0
2017-10-19 09:55:00,205.16,205.28,204.73,204.83,13441.0,183.4319,183.5392,183.0474,183.1368,13441.0
2017-10-19 10:00:00,204.9,205.01,203.8,204.55,26306.0,183.1994,183.2977,182.2159,182.8865,26306.0
2017-10-19 10:05:00,204.6,205.42,204.37,205.32,18168.0,182.9312,183.6643,182.7255,183.5749,18168.0
2017-10-19 10:10:00,205.23,205.74,205.13,205.6,15735.0,183.4944,183.9504,183.405,183.8253,15735.0
2017-10-19 10:15:00,205.68,206.5,205.62,206.21,18338.0,183.8968,184.6299,183.8431,184.3707,18338.0
2017-10-19 10:20:00,206.4,206.9,205.89,205.89,14444.0,184.5405,184.9876,184.0845,184.0845,14444.0
2017-10-19 10:25:00,205.91,206.03,205.18,205.27,25881.0,184.1024,184.2097,183.4497,183.5302,25881.0
2017-10-19 10:30:00,205.26,206.09,205.03,205.84,17358.0,183.5213,184.2634,183.3156,184.0398,17358.0
2017-10-19 10:35:00,205.81,206.15,205.56,205.96,13100.0,184.013,184.317,183.7895,184.1471,13100.0
2017-10-19 10:40:00,205.9,206.78,205.69,206.38,17537.0,184.0935,184.8803,183.9057,184.5227,17537.0
2017-10-19 10:45:00,206.38,207.28,206.34,206.8,22488.0,184.5227,185.3273,184.4869,184.8982,22488.0
2017-10-19 10:50:00,206.69,207.16,206.67,206.84,9507.0,184.7998,185.22,184.7819,184.9339,9507.0
2017-10-19 10:55:00,206.8,206.9,206.22,206.48,13478.0,184.8982,184.9876,184.3796,184.6121,13478.0
2017-10-19 11:00:00,206.48,207.11,206.48,206.79,8400.0,184.6121,185.1753,184.6121,184.8892,8400.0
2017-10-19 11:05:00,206.78,207.12,206.19,206.59,11030.0,184.8803,185.1843,184.3528,184.7104,11030.0
2017-10-19 11:10:00,206.63,206.84,206.07,206.25,21684.0,184.7462,184.9339,184.2455,184.4064,21684.0
2017-10-19 11:15:00,206.25,206.44,205.79,205.88,22164.0,184.4064,184.5763,183.9951,184.0756,22164.0
2017-10-19 11:20:00,205.88,206.09,205.51,205.6,16440.0,184.0756,184.2634,183.7448,183.8253,16440.0
2017-10-19 11:25:00,205.6,205.6,204.7,204.7,24829.0,183.8253,183.8253,183.0206,183.0206,24829.0
2017-10-19 11:30:00,204.68,205.5,204.68,205.34,25782.0,183.0027,183.7359,183.0027,183.5928,25782.0
2017-10-19 11:35:00,205.43,205.43,204.86,205.06,30634.0,183.6733,183.6733,183.1636,183.3425,30634.0
2017-10-19 11:40:00,205.06,205.47,204.47,204.47,11780.0,183.3425,183.709,182.8149,182.8149,11780.0
2017-10-19 11:45:00,204.65,204.76,204.18,204.27,12410.0,182.9759,183.0742,182.5556,182.6361,12410.0
2017-10-19 11:50:00,204.26,204.47,204.02,204.47,12707.0,182.6272,182.8149,182.4126,182.8149,12707.0
2017-10-19 11:55:00,204.35,204.44,204.02,204.41,14388.0,182.7076,182.7881,182.4126,182.7613,14388.0
2017-10-19 12:00:00,204.36,205.38,204.35,204.69,10019.0,182.7166,183.6286,182.7076,183.0116,10019.0
2017-10-19 12:05:00,204.72,205.05,204.7,205.05,10713.0,183.0385,183.3335,183.0206,183.3335,10713.0
2017-10-19 12:10:00,205.22,205.22,204.69,204.74,10597.0,183.4855,183.4855,183.0116,183.0563,10597.0
2017-10-19 12:15:00,204.58,204.61,204.26,204.44,13290.0,182.9133,182.9401,182.6272,182.7881,13290.0
2017-10-19 12:20:00,204.38,204.68,204.26,204.6,8085.0,182.7345,183.0027,182.6272,182.9312,8085.0
2017-10-19 12:25:00,204.63,204.82,204.39,204.39,6500.0,182.958,183.1279,182.7434,182.7434,6500.0
2017-10-19 12:30:00,204.48,204.63,204.36,204.36,6810.0,182.8239,182.958,182.7166,182.7166,6810.0
2017-10-19 12:35:00,204.43,204.55,204.01,204.26,10830.0,182.7792,182.8865,182.4037,182.6272,10830.0
2017-10-19 12:40:00,204.16,204.33,204.11,204.19,9486.0,182.5378,182.6898,182.4931,182.5646,9486.0
2017-10-19 12:45:00,204.18,204.35,203.89,204.11,18841.0,182.5556,182.7076,182.2964,182.4931,18841.0
2017-10-19 12:50:00,204.19,204.19,203.71,203.71,21680.0,182.5646,182.5646,182.1354,182.1354,21680.0
2017-10-19 12:55:00,203.81,203.82,203.06,203.56,40114.0,182.2248,182.2338,181.5543,182.0013,40114.0
2017-10-19 13:00:00,203.58,204.12,203.5,203.81,21688.0,182.0192,182.502,181.9477,182.2248,21688.0
2017-10-19 13:05:00,203.82,204.42,203.79,204.25,22313.0,182.2338,182.7702,182.207,182.6182,22313.0
2017-10-19 13:10:00,204.19,204.64,204.15,204.6,8108.0,182.5646,182.9669,182.5288,182.9312,8108.0
2017-10-19 13:15:00,204.64,204.64,203.95,204.24,14333.0,182.9669,182.9669,182.35,182.6093,14333.0
2017-10-19 13:20:00,204.24,204.26,203.74,203.9,10280.0,182.6093,182.6272,182.1622,182.3053,10280.0
2017-10-19 13:25:00,203.9,203.91,203.35,203.54,6562.0,182.3053,182.3142,181.8136,181.9834,6562.0
2017-10-19 13:30:00,203.45,203.5,202.84,203.33,20376.0,181.903,181.9477,181.3576,181.7957,20376.0
2017-10-19 13:35:00,203.33,203.4,203.14,203.4,7607.0,181.7957,181.8583,181.6258,181.8583,7607.0
2017-10-19 13:40:00,203.41,203.41,203.12,203.21,8164.0,181.8672,181.8672,181.6079,181.6884,8164.0
2017-10-19 13:45:00,203.21,203.55,202.91,203.55,16003.0,181.6884,181.9924,181.4202,181.9924,16003.0
2017-10-19 13:50:00,203.5,203.54,203.33,203.42,6709.0,181.9477,181.9834,181.7957,181.8761,6709.0
2017-10-19 13:55:00,203.43,203.67,203.33,203.38,13239.0,181.8851,182.0997,181.7957,181.8404,13239.0
2017-10-19 14:00:00,203.39,203.52,203.1,203.44,11154.0,181.8493,181.9655,181.59,181.894,11154.0
2017-10-19 14:05:00,203.49,203.61,203.34,203.35,10144.0,181.9387,182.046,181.8046,181.8136,10144.0
2017-10-19 14:10:00,203.4,203.69,203.36,203.69,17807.0,181.8583,182.1175,181.8225,182.1175,17807.0
2017-10-19 14:15:00,203.7,203.73,203.54,203.65,10354.0,182.1265,182.1533,181.9834,182.0818,10354.0
2017-10-19 14:20:00,203.57,203.73,203.48,203.52,9556.0,182.0103,182.1533,181.9298,181.9655,9556.0
2017-10-19 14:25:00,203.47,203.95,203.46,203.93,16396.0,181.9208,182.35,181.9119,182.3321,16396.0
2017-10-19 14:30:00,203.9,204.04,203.72,203.72,10599.0,182.3053,182.4305,182.1444,182.1444,10599.0
2017-10-19 14:35:00,203.76,203.86,203.6,203.76,11913.0,182.1801,182.2695,182.0371,182.1801,11913.0
2017-10-19 14:40:00,203.82,203.92,203.67,203.67,8897.0,182.2338,182.3232,182.0997,182.0997,8897.0
2017-10-19 14:45:00,203.68,203.86,203.68,203.69,10966.0,182.1086,182.2695,182.1086,182.1175,10966.0
2017-10-19 14:50:00,203.71,203.76,203.66,203.71,10724.0,182.1354,182.1801,182.0907,182.1354,10724.0
2017-10-19 14:55:00,203.71,203.76,203.57,203.57,13482.0,182.1354,182.1801,182.0103,182.0103,13482.0
2017-10-19 15:00:00,203.61,203.77,203.56,203.74,14979.0,182.046,182.1891,182.0013,182.1622,14979.0
2017-10-19 15:05:00,203.81,204.2,203.77,204.16,14768.0,182.2248,182.5735,182.1891,182.5378,14768.0
2017-10-19 15:10:00,204.17,204.25,204.08,204.23,15253.0,182.5467,182.6182,182.4662,182.6004,15253.0
2017-10-19 15:15:00,204.17,204.21,204.03,204.12,15109.0,182.5467,182.5825,182.4215,182.502,15109.0
2017-10-19 15:20:00,204.12,204.16,203.88,203.88,20597.0,182.502,182.5378,182.2874,182.2874,20597.0
2017-10-19 15:25:00,203.92,203.98,203.78,203.86,16385.0,182.3232,182.3768,182.198,182.2695,16385.0
2017-10-19 15:30:00,203.87,203.94,203.7,203.9,26560.0,182.2785,182.3411,182.1265,182.3053,26560.0
2017-10-19 15:35:00,203.9,204.42,203.9,204.39,35809.0,182.3053,182.7702,182.3053,182.7434,35809.0
2017-10-19 15:40:00,204.36,204.44,204.01,204.23,29041.0,182.7166,182.7881,182.4037,182.6004,29041.0
2017-10-19 15:45:00,204.24,204.44,204.17,204.43,35174.0,182.6093,182.7881,182.5467,182.7792,35174.0
2017-10-19 15:50:00,204.38,204.43,204.27,204.3,44103.0,182.7345,182.7792,182.6361,182.6629,44103.0
2017-10-19 15:55:00,204.34,204.66,204.13,204.65,60760.0,182.6987,182.9848,182.5109,182.9759,60760.0
2017-10-20 09:30:00,205.59,206.18,204.76,205.98,16133.0,183.8163,184.3438,183.0742,184.165,16133.0
2017-10-20 09:35:00,205.81,206.3,205.56,206.3,12351.0,184.013,184.4511,183.7895,184.4511,12351.0
2017-10-20 09:40:00,206.3,206.55,205.45,205.45,3405.0,184.4511,184.6746,183.6911,183.6911,3405.0
2017-10-20 09:45:00,205.59,206.39,205.59,206.04,11104.0,183.8163,184.5316,183.8163,184.2187,11104.0
2017-10-20 09:50:00,206.0,206.22,205.79,205.91,4811.0,184.1829,184.3796,183.9951,184.1024,4811.0
2017-10-20 09:55:00,206.0,206.55,205.8,206.44,6033.0,184.1829,184.6746,184.0041,184.5763,6033.0
2017-10-20 10:00:00,206.39,206.75,206.28,206.65,16050.0,184.5316,184.8535,184.4332,184.7641,16050.0
2017-10-20 10:05:00,206.69,206.85,206.28,206.58,11960.0,184.7998,184.9429,184.4332,184.7015,11960.0
2017-10-20 10:10:00,206.6,206.88,206.48,206.7,10437.0,184.7194,184.9697,184.6121,184.8088,10437.0
2017-10-20 10:15:00,206.68,206.73,206.36,206.48,2865.0,184.7909,184.8356,184.5048,184.6121,2865.0
2017-10-20 10:20:00,206.35,206.68,206.31,206.31,4292.0,184.4958,184.7909,184.4601,184.4601,4292.0
2017-10-20 10:25:00,206.44,207.59,206.43,207.22,12032.0,184.5763,185.6045,184.5674,185.2737,12032.0
2017-10-20 10:30:00,207.22,207.45,207.14,207.42,5507.0,185.2737,185.4793,185.2022,185.4525,5507.0
2017-10-20 10:35:00,207.48,207.82,207.23,207.78,10934.0,185.5062,185.8101,185.2826,185.7744,10934.0
2017-10-20 10:40:00,207.92,207.92,207.39,207.63,11413.0,185.8996,185.8996,185.4257,185.6403,11413.0
2017-10-20 10:45:00,207.45,207.45,207.12,207.32,1300.0,185.4793,185.4793,185.1843,185.3631,1300.0
2017-10-20 10:50:00,207.13,207.25,206.95,207.09,6807.0,185.1932,185.3005,185.0323,185.1575,6807.0
2017-10-20 10:55:00,207.12,207.22,206.87,206.95,5173.0,185.1843,185.2737,184.9608,185.0323,5173.0
2017-10-20 11:00:00,207.11,207.14,206.68,207.11,9217.0,185.1753,185.2022,184.7909,185.1753,9217.0
2017-10-20 11:05:00,207.11,207.65,207.11,207.65,6716.0,185.1753,185.6581,185.1753,185.6581,6716.0
2017-10-20 11:10:00,207.65,208.06,207.65,208.06,9938.0,185.6581,186.0247,185.6581,186.0247,9938.0
2017-10-20 11:15:00,207.94,208.19,207.73,208.1,7667.0,185.9174,186.141,185.7297,186.0605,7667.0
2017-10-20 11:20:00,208.18,208.33,208.17,208.32,5705.0,186.132,186.2661,186.1231,186.2572,5705.0
2017-10-20 11:25:00,208.46,208.63,208.26,208.26,8914.0,186.3824,186.5344,186.2035,186.2035,8914.0
2017-10-20 11:30:00,208.36,208.68,208.21,208.33,9201.0,186.293,186.5791,186.1588,186.2661,9201.0
2017-10-20 11:35:00,208.27,208.69,208.27,208.55,1582.0,186.2125,186.588,186.2125,186.4628,1582.0
2017-10-20 11:40:00,208.53,208.62,208.29,208.42,17764.0,186.4449,186.5254,186.2304,186.3466,17764.0
2017-10-20 11:45:00,208.41,208.54,208.26,208.46,6356.0,186.3377,186.4539,186.2035,186.3824,6356.0
2017-10-20 11:50:00,208.45,208.45,208.25,208.26,1390.0,186.3734,186.3734,186.1946,186.2035,1390.0
2017-10-20 11:55:00,208.39,208.39,208.03,208.06,9142.0,186.3198,186.3198,185.9979,186.0247,9142.0
2017-10-20 12:00:00,208.17,208.43,208.02,208.13,7647.0,186.1231,186.3555,185.989,186.0873,7647.0
2017-10-20 12:05:00,208.11,208.32,208.01,208.16,18472.0,186.0694,186.2572,185.98,186.1141,18472.0
2017-10-20 12:10:00,208.1,208.45,208.1,208.38,21184.0,186.0605,186.3734,186.0605,186.3108,21184.0
2017-10-20 12:15:00,208.37,208.37,208.13,208.34,10001.0,186.3019,186.3019,186.0873,186.2751,10001.0
2017-10-20 12:20:00,208.16,208.63,208.16,208.4,15710.0,186.1141,186.5344,186.1141,186.3287,15710.0
2017-10-20 12:25:00,208.44,208.55,208.2,208.53,2438.0,186.3645,186.4628,186.1499,186.4449,2438.0
2017-10-20 12:30:00,208.47,208.6,208.45,208.53,3552.0,186.3913,186.5075,186.3734,186.4449,3552.0
2017-10-20 12:35:00,208.54,208.57,208.28,208.4,4906.0,186.4539,186.4807,186.2214,186.3287,4906.0
2017-10-20 12:40:00,208.35,208.54,208.2,208.54,5141.0,186.284,186.4539,186.1499,186.4539,5141.0
2017-10-20 12:45:00,208.45,208.56,208.45,208.56,4060.0,186.3734,186.4718,186.3734,186.4718,4060.0
2017-10-20 12:50:00,208.52,208.55,208.4,208.43,3000.0,186.436,186.4628,186.3287,186.3555,3000.0
2017-10-20 12:55:00,208.46,208.54,208.22,208.4,13200.0,186.3824,186.4539,186.1678,186.3287,13200.0
2017-10-20 13:00:00,208.44,208.77,208.43,208.77,9907.0,186.3645,186.6595,186.3555,186.6595,9907.0
2017-10-20 13:05:00,208.76,208.98,208.75,208.98,3540.0,186.6506,186.8473,186.6416,186.8473,3540.0
2017-10-20 13:10:00,208.99,209.13,208.96,208.96,4351.0,186.8562,186.9814,186.8294,186.8294,4351.0
2017-10-20 13:15:00,209.0,209.23,208.72,209.14,9185.0,186.8652,187.0708,186.6148,186.9903,9185.0
2017-10-20 13:20:00,209.04,209.24,208.94,208.95,10036.0,186.9009,187.0798,186.8115,186.8205,10036.0
2017-10-20 13:25:00,208.95,209.06,208.8,209.06,2028.0,186.8205,186.9188,186.6864,186.9188,2028.0
2017-10-20 13:30:00,208.94,209.11,208.92,209.05,3640.0,186.8115,186.9635,186.7936,186.9099,3640.0
2017-10-20 13:35:00,209.12,209.42,209.12,209.42,3924.0,186.9725,187.2407,186.9725,187.2407,3924.0
2017-10-20 13:40:00,209.42,209.85,209.42,209.8,10578.0,187.2407,187.6252,187.2407,187.5804,10578.0
2017-10-20 13:45:00,209.8,210.02,209.78,209.95,10486.0,187.5804,187.7771,187.5626,187.7146,10486.0
2017-10-20 13:50:00,209.8,210.17,209.8,209.87,5919.0,187.5804,187.9113,187.5804,187.643,5919.0
2017-10-20 13:55:00,209.8,209.86,209.31,209.34,5461.0,187.5804,187.6341,187.1423,187.1692,5461.0
2017-10-20 14:00:00,209.31,209.38,208.94,208.97,6178.0,187.1423,187.2049,186.8115,186.8383,6178.0
2017-10-20 14:05:00,208.88,208.99,208.69,208.97,7405.0,186.7579,186.8562,186.588,186.8383,7405.0
2017-10-20 14:10:00,208.93,209.11,208.84,209.11,8285.0,186.8026,186.9635,186.7221,186.9635,8285.0
2017-10-20 14:15:00,209.05,209.07,208.88,209.05,9547.0,186.9099,186.9278,186.7579,186.9099,9547.0
2017-10-20 14:20:00,208.97,208.98,208.36,208.36,6405.0,186.8383,186.8473,186.293,186.293,6405.0
2017-10-20 14:25:00,208.47,208.68,208.33,208.65,3903.0,186.3913,186.5791,186.2661,186.5522,3903.0
2017-10-20 14:30:00,208.73,208.79,208.52,208.65,4442.0,186.6238,186.6774,186.436,186.5522,4442.0
2017-10-20 14:35:00,208.59,208.72,208.34,208.39,7700.0,186.4986,186.6148,186.2751,186.3198,7700.0
2017-10-20 14:40:00,208.39,208.39,207.99,208.12,5285.0,186.3198,186.3198,185.9621,186.0784,5285.0
2017-10-20 14:45:00,208.36,208.36,208.03,208.21,8663.0,186.293,186.293,185.9979,186.1588,8663.0
2017-10-20 14:50:00,208.26,208.32,208.03,208.25,7433.0,186.2035,186.2572,185.9979,186.1946,7433.0
2017-10-20 14:55:00,208.28,208.36,208.11,208.16,4100.0,186.2214,186.293,186.0694,186.1141,4100.0
2017-10-20 15:00:00,208.29,208.38,207.9,207.92,10236.0,186.2304,186.3108,185.8817,185.8996,10236.0
2017-10-20 15:05:00,207.92,207.99,207.74,207.75,4175.0,185.8996,185.9621,185.7386,185.7476,4175.0
2017-10-20 15:10:00,207.88,207.88,207.5,207.5,8140.0,185.8638,185.8638,185.524,185.524,8140.0
2017-10-20 15:15:00,207.48,207.78,207.48,207.61,5250.0,185.5062,185.7744,185.5062,185.6224,5250.0
2017-10-20 15:20:00,207.61,207.75,207.6,207.67,3980.0,185.6224,185.7476,185.6134,185.676,3980.0
2017-10-20 15:25:00,207.74,207.78,207.28,207.45,9514.0,185.7386,185.7744,185.3273,185.4793,9514.0
2017-10-20 15:30:00,207.48,207.66,207.43,207.49,8450.0,185.5062,185.6671,185.4614,185.5151,8450.0
2017-10-20 15:35:00,207.55,207.73,207.54,207.69,9545.0,185.5687,185.7297,185.5598,185.6939,9545.0
2017-10-20 15:40:00,207.7,207.85,207.6,207.74,13509.0,185.7029,185.837,185.6134,185.7386,13509.0
2017-10-20 15:45:00,207.78,207.85,207.74,207.83,10980.0,185.7744,185.837,185.7386,185.8191,10980.0
2017-10-20 15:50:00,207.84,207.95,207.47,207.47,15859.0,185.828,185.9264,185.4972,185.4972,15859.0
2017-10-20 15:55:00,207.53,207.77,207.2,207.73,46023.0,185.5509,185.7654,185.2558,185.7297,46023.0
2017-10-23 09:30:00,207.43,207.71,206.89,207.11,13408.0,185.4614,185.7118,184.9786,185.1753,13408.0
2017-10-23 09:35:00,207.45,207.89,207.2,207.61,14806.0,185.4793,185.8727,185.2558,185.6224,14806.0
2017-10-23 09:40:00,207.6,207.6,206.89,207.31,3881.0,185.6134,185.6134,184.9786,185.3542,3881.0
2017-10-23 09:45:00,207.25,207.76,207.22,207.7,9612.0,185.3005,185.7565,185.2737,185.7029,9612.0
2017-10-23 09:50:00,207.76,208.0,207.41,207.58,6539.0,185.7565,185.9711,185.4436,185.5956,6539.0
2017-10-23 09:55:00,207.6,207.77,207.14,207.34,21500.0,185.6134,185.7654,185.2022,185.381,21500.0
2017-10-23 10:00:00,207.15,207.81,207.15,207.7,7884.0,185.2111,185.8012,185.2111,185.7029,7884.0
2017-10-23 10:05:00,207.63,207.76,207.37,207.37,6971.0,185.6403,185.7565,185.4078,185.4078,6971.0
2017-10-23 10:10:00,207.36,207.48,207.22,207.35,11997.0,185.3989,185.5062,185.2737,185.3899,11997.0
2017-10-23 10:15:00,207.33,207.76,207.3,207.48,7276.0,185.372,185.7565,185.3452,185.5062,7276.0
2017-10-23 10:20:00,207.4,207.5,207.26,207.33,3100.0,185.4346,185.524,185.3095,185.372,3100.0
2017-10-23 10:25:00,207.23,207.46,207.23,207.35,1700.0,185.2826,185.4883,185.2826,185.3899,1700.0
2017-10-23 10:30:00,207.35,207.47,207.09,207.31,23831.0,185.3899,185.4972,185.1575,185.3542,23831.0
2017-10-23 10:35:00,207.25,208.37,207.2,208.23,24656.0,185.3005,186.3019,185.2558,186.1767,24656.0
2017-10-23 10:40:00,208.21,208.21,207.89,208.17,3480.0,186.1588,186.1588,185.8727,186.1231,3480.0
2017-10-23 10:45:00,208.29,208.38,207.71,207.82,8860.0,186.2304,186.3108,185.7118,185.8101,8860.0
2017-10-23 10:50:00,207.93,208.2,207.83,208.1,19080.0,185.9085,186.1499,185.8191,186.0605,19080.0
2017-10-23 10:55:00,208.05,208.15,207.67,207.79,13444.0,186.0158,186.1052,185.676,185.7833,13444.0
2017-10-23 11:00:00,207.95,208.0,207.67,207.68,6927.0,185.9264,185.9711,185.676,185.685,6927.0
2017-10-23 11:05:00,207.82,208.74,207.74,208.43,6045.0,185.8101,186.6327,185.7386,186.3555,6045.0
2017-10-23 11:10:00,208.44,208.91,208.36,208.91,4823.0,186.3645,186.7847,186.293,186.7847,4823.0
2017-10-23 11:15:00,209.0,209.14,208.78,209.12,6337.0,186.8652,186.9903,186.6685,186.9725,6337.0
2017-10-23 11:20:00,209.14,209.77,209.05,209.77,7726.0,186.9903,187.5536,186.9099,187.5536,7726.0
2017-10-23 11:25:00,209.72,210.13,209.72,210.06,11304.0,187.5089,187.8755,187.5089,187.8129,11304.0
2017-10-23 11:30:00,209.99,209.99,209.67,209.71,6200.0,187.7503,187.7503,187.4642,187.5,6200.0
2017-10-23 11:35:00,209.7,210.36,209.6,210.3,13580.0,187.491,188.0811,187.4016,188.0275,13580.0
2017-10-23 11:40:00,210.28,210.66,209.97,210.57,6334.0,188.0096,188.3494,187.7324,188.2689,6334.0
2017-10-23 11:45:00,210.66,210.8,210.22,210.36,8951.0,188.3494,188.4745,187.956,188.0811,8951.0
2017-10-23 11:50:00,210.44,210.63,210.34,210.5,9710.0,188.1527,188.3225,188.0633,188.2063,9710.0
2017-10-23 11:55:00,210.5,210.57,210.3,210.55,10305.0,188.2063,188.2689,188.0275,188.251,10305.0
2017-10-23 12:00:00,210.54,210.57,210.35,210.48,5100.0,188.2421,188.2689,188.0722,188.1884,5100.0
2017-10-23 12:05:00,210.48,210.68,210.43,210.62,4820.0,188.1884,188.3672,188.1437,188.3136,4820.0
2017-10-23 12:10:00,210.56,210.64,210.3,210.35,3990.0,188.26,188.3315,188.0275,188.0722,3990.0
2017-10-23 12:15:00,210.22,210.48,210.03,210.22,12941.0,187.956,188.1884,187.7861,187.956,12941.0
2017-10-23 12:20:00,210.21,210.45,210.06,210.39,2200.0,187.947,188.1616,187.8129,188.108,2200.0
2017-10-23 12:25:00,210.41,210.49,210.19,210.49,15601.0,188.1258,188.1974,187.9291,188.1974,15601.0
2017-10-23 12:30:00,210.31,210.49,210.24,210.24,2913.0,188.0364,188.1974,187.9738,187.9738,2913.0
2017-10-23 12:35:00,210.32,210.59,210.32,210.4,5734.0,188.0454,188.2868,188.0454,188.1169,5734.0
2017-10-23 12:40:00,210.5,210.55,210.33,210.33,5680.0,188.2063,188.251,188.0543,188.0543,5680.0
2017-10-23 12:45:00,210.24,210.42,210.16,210.16,1985.0,187.9738,188.1348,187.9023,187.9023,1985.0
2017-10-23 12:50:00,210.28,210.5,210.23,210.41,7929.0,188.0096,188.2063,187.9649,188.1258,7929.0
2017-10-23 12:55:00,210.36,210.52,210.21,210.5,8493.0,188.0811,188.2242,187.947,188.2063,8493.0
2017-10-23 13:00:00,210.51,210.55,210.32,210.38,6938.0,188.2153,188.251,188.0454,188.099,6938.0
2017-10-23 13:05:00,210.38,210.41,209.82,210.08,10004.0,188.099,188.1258,187.5983,187.8308,10004.0
2017-10-23 13:10:00,210.11,210.11,209.1,209.1,6270.0,187.8576,187.8576,186.9546,186.9546,6270.0
2017-10-23 13:15:00,209.16,209.31,208.65,208.65,13511.0,187.0082,187.1423,186.5522,186.5522,13511.0
2017-10-23 13:20:00,208.72,208.79,208.0,208.31,6450.0,186.6148,186.6774,185.9711,186.2482,6450.0
2017-10-23 13:25:00,208.46,208.69,208.4,208.6,3714.0,186.3824,186.588,186.3287,186.5075,3714.0
2017-10-23 13:30:00,208.47,208.71,208.45,208.48,4000.0,186.3913,186.6059,186.3734,186.4002,4000.0
2017-10-23 13:35:00,208.39,208.68,208.26,208.26,7014.0,186.3198,186.5791,186.2035,186.2035,7014.0
2017-10-23 13:40:00,208.5,208.94,208.31,208.71,11175.0,186.4181,186.8115,186.2482,186.6059,11175.0
2017-10-23 13:45:00,208.74,208.82,208.57,208.67,4008.0,186.6327,186.7042,186.4807,186.5701,4008.0
2017-10-23 13:50:00,208.7,208.78,208.22,208.52,10102.0,186.5969,186.6685,186.1678,186.436,10102.0
2017-10-23 13:55:00,208.72,208.88,208.7,208.73,2700.0,186.6148,186.7579,186.5969,186.6238,2700.0
2017-10-23 14:00:00,208.71,208.93,208.67,208.67,4213.0,186.6059,186.8026,186.5701,186.5701,4213.0
2017-10-23 14:05:00,208.84,209.0,208.55,208.93,15902.0,186.7221,186.8652,186.4628,186.8026,15902.0
2017-10-23 14:10:00,209.0,209.15,208.87,208.96,9568.0,186.8652,186.9993,186.7489,186.8294,9568.0
2017-10-23 14:15:00,208.98,209.65,208.98,209.48,7373.0,186.8473,187.4463,186.8473,187.2943,7373.0
2017-10-23 14:20:00,209.48,209.6,209.28,209.5,4753.0,187.2943,187.4016,187.1155,187.3122,4753.0
2017-10-23 14:25:00,209.68,209.78,209.62,209.67,6971.0,187.4732,187.5626,187.4195,187.4642,6971.0
2017-10-23 14:30:00,209.69,209.69,209.53,209.63,8941.0,187.4821,187.4821,187.339,187.4284,8941.0
2017-10-23 14:35:00,209.73,209.73,209.44,209.46,5793.0,187.5179,187.5179,187.2586,187.2765,5793.0
2017-10-23 14:40:00,209.52,209.76,209.47,209.66,3122.0,187.3301,187.5447,187.2854,187.4553,3122.0
2017-10-23 14:45:00,209.61,209.81,209.61,209.7,3250.0,187.4106,187.5894,187.4106,187.491,3250.0
2017-10-23 14:50:00,209.67,210.02,209.61,209.79,3949.0,187.4642,187.7771,187.4106,187.5715,3949.0
2017-10-23 14:55:00,209.86,210.2,209.83,210.2,4500.0,187.6341,187.9381,187.6073,187.9381,4500.0
2017-10-23 15:00:00,210.14,210.25,210.09,210.09,5840.0,187.8844,187.9828,187.8397,187.8397,5840.0
2017-10-23 15:05:00,210.15,210.17,209.94,209.99,7026.0,187.8934,187.9113,187.7056,187.7503,7026.0
2017-10-23 15:10:00,209.94,210.15,209.94,210.04,2341.0,187.7056,187.8934,187.7056,187.795,2341.0
2017-10-23 15:15:00,210.07,210.21,210.02,210.04,4451.0,187.8219,187.947,187.7771,187.795,4451.0
2017-10-23 15:20:00,210.04,210.04,209.82,209.93,5115.0,187.795,187.795,187.5983,187.6967,5115.0
2017-10-23 15:25:00,209.88,210.25,209.86,210.22,8214.0,187.652,187.9828,187.6341,187.956,8214.0
2017-10-23 15:30:00,210.23,210.49,210.21,210.3,13177.0,187.9649,188.1974,187.947,188.0275,13177.0
2017-10-23 15:35:00,210.3,210.3,209.97,210.0,12791.0,188.0275,188.0275,187.7324,187.7593,12791.0
2017-10-23 15:40:00,209.98,210.11,209.95,210.02,15139.0,187.7414,187.8576,187.7146,187.7771,15139.0
2017-10-23 15:45:00,210.02,210.06,209.86,210.03,22151.0,187.7771,187.8129,187.6341,187.7861,22151.0
2017-10-23 15:50:00,210.03,210.05,209.85,209.91,14975.0,187.7861,187.804,187.6252,187.6788,14975.0
2017-10-23 15:55:00,209.91,209.91,209.26,209.5,34449.0,187.6788,187.6788,187.0976,187.3122,34449.0
2017-10-24 09:30:00,210.5,210.9,209.76,210.8,9618.0,188.2063,188.5639,187.5447,188.4745,9618.0
2017-10-24 09:35:00,210.79,211.73,210.65,210.85,11501.0,188.4656,189.306,188.3404,188.5192,11501.0
2017-10-24 09:40:00,210.24,211.0,209.51,209.64,6446.0,187.9738,188.6534,187.3212,187.4374,6446.0
2017-10-24 09:45:00,209.64,210.01,209.36,210.01,8226.0,187.4374,187.7682,187.187,187.7682,8226.0
2017-10-24 09:50:00,209.93,210.24,209.92,209.99,1700.0,187.6967,187.9738,187.6877,187.7503,1700.0
2017-10-24 09:55:00,209.84,210.5,209.84,209.88,38040.0,187.6162,188.2063,187.6162,187.652,38040.0
2017-10-24 10:00:00,209.91,209.96,209.4,209.41,4100.0,187.6788,187.7235,187.2228,187.2317,4100.0
2017-10-24 10:05:00,209.54,209.84,209.26,209.3,8301.0,187.348,187.6162,187.0976,187.1334,8301.0
2017-10-24 10:10:00,209.35,209.8,209.35,209.59,4000.0,187.1781,187.5804,187.1781,187.3927,4000.0
2017-10-24 10:15:00,209.52,209.68,209.37,209.66,3558.0,187.3301,187.4732,187.196,187.4553,3558.0
2017-10-24 10:20:00,209.45,209.53,209.42,209.42,300.0,187.2675,187.339,187.2407,187.2407,300.0
2017-10-24 10:25:00,209.59,209.99,209.47,209.88,20799.0,187.3927,187.7503,187.2854,187.652,20799.0
2017-10-24 10:30:00,209.88,209.88,209.35,209.53,15902.0,187.652,187.652,187.1781,187.339,15902.0
2017-10-24 10:35:00,209.52,209.64,209.36,209.48,20380.0,187.3301,187.4374,187.187,187.2943,20380.0
2017-10-24 10:40:00,209.44,209.44,208.81,208.87,4437.0,187.2586,187.2586,186.6953,186.7489,4437.0
2017-10-24 10:45:00,208.76,208.78,207.72,208.01,20969.0,186.6506,186.6685,185.7207,185.98,20969.0
2017-10-24 10:50:00,208.23,209.0,207.93,208.03,7318.0,186.1767,186.8652,185.9085,185.9979,7318.0
2017-10-24 10:55:00,208.22,208.58,208.22,208.56,3200.0,186.1678,186.4897,186.1678,186.4718,3200.0
2017-10-24 11:00:00,208.64,209.04,208.64,208.9,6574.0,186.5433,186.9009,186.5433,186.7758,6574.0
2017-10-24 11:05:00,208.64,208.69,208.49,208.6,2100.0,186.5433,186.588,186.4092,186.5075,2100.0
2017-10-24 11:10:00,208.62,208.77,208.43,208.77,3406.0,186.5254,186.6595,186.3555,186.6595,3406.0
2017-10-24 11:15:00,208.75,208.81,208.44,208.44,1716.0,186.6416,186.6953,186.3645,186.3645,1716.0
2017-10-24 11:20:00,208.43,208.56,208.1,208.53,3365.0,186.3555,186.4718,186.0605,186.4449,3365.0
2017-10-24 11:25:00,208.56,208.77,208.55,208.71,2903.0,186.4718,186.6595,186.4628,186.6059,2903.0
2017-10-24 11:30:00,208.71,209.02,208.6,208.75,10203.0,186.6059,186.8831,186.5075,186.6416,10203.0
2017-10-24 11:35:00,208.73,208.73,208.15,208.3,4864.0,186.6238,186.6238,186.1052,186.2393,4864.0
2017-10-24 11:40:00,208.38,208.58,208.32,208.32,2352.0,186.3108,186.4897,186.2572,186.2572,2352.0
2017-10-24 11:45:00,208.44,208.45,206.43,206.56,39600.0,186.3645,186.3734,184.5674,184.6836,39600.0
2017-10-24 11:50:00,206.77,206.99,202.61,202.75,81555.0,184.8713,185.068,181.1519,181.2771,81555.0
2017-10-24 11:55:00,202.68,205.47,201.91,204.06,55869.0,181.2145,183.709,180.5261,182.4484,55869.0
2017-10-24 12:00:00,203.96,204.12,200.11,200.8,116370.0,182.3589,182.502,178.9167,179.5336,116370.0
2017-10-24 12:05:00,201.42,202.8,201.32,202.37,60419.0,180.088,181.3218,179.9985,180.9373,60419.0
2017-10-24 12:10:00,202.37,204.0,202.03,203.52,25519.0,180.9373,182.3947,180.6334,181.9655,25519.0
2017-10-24 12:15:00,203.56,203.93,201.96,202.18,24113.0,182.0013,182.3321,180.5708,180.7675,24113.0
2017-10-24 12:20:00,202.32,202.5,201.38,201.54,18422.0,180.8926,181.0536,180.0522,180.1952,18422.0
2017-10-24 12:25:00,201.32,201.76,200.62,200.81,43934.0,179.9985,180.3919,179.3727,179.5426,43934.0
2017-10-24 12:30:00,201.21,201.21,200.12,200.47,29079.0,179.9002,179.9002,178.9256,179.2386,29079.0
2017-10-24 12:35:00,200.47,200.76,199.78,200.55,34633.0,179.2386,179.4979,178.6216,179.3101,34633.0
2017-10-24 12:40:00,200.59,200.72,199.92,200.19,19485.0,179.3459,179.4621,178.7468,178.9882,19485.0
2017-10-24 12:45:00,200.19,201.12,199.91,200.42,26468.0,178.9882,179.8197,178.7379,179.1939,26468.0
2017-10-24 12:50:00,200.43,201.07,200.03,201.0,17768.0,179.2028,179.775,178.8452,179.7124,17768.0
2017-10-24 12:55:00,201.07,201.08,200.43,200.58,16912.0,179.775,179.784,179.2028,179.3369,16912.0
2017-10-24 13:00:00,200.56,200.85,200.32,200.46,7427.0,179.319,179.5783,179.1045,179.2296,7427.0
2017-10-24 13:05:00,200.46,200.83,200.45,200.8,10209.0,179.2296,179.5604,179.2207,179.5336,10209.0
2017-10-24 13:10:00,200.8,201.74,200.71,201.65,6398.0,179.5336,180.3741,179.4532,180.2936,6398.0
2017-10-24 13:15:00,201.55,202.31,201.42,202.29,16794.0,180.2042,180.8837,180.088,180.8658,16794.0
2017-10-24 13:20:00,202.22,202.37,201.75,201.86,5514.0,180.8032,180.9373,180.383,180.4814,5514.0
2017-10-24 13:25:00,201.9,202.14,201.81,202.05,5902.0,180.5171,180.7317,180.4367,180.6512,5902.0
2017-10-24 13:30:00,202.08,202.09,202.03,202.09,1200.0,180.6781,180.687,180.6334,180.687,1200.0
2017-10-24 13:35:00,202.17,202.17,201.73,201.86,11713.0,180.7585,180.7585,180.3651,180.4814,11713.0
2017-10-24 13:40:00,201.98,202.2,201.09,201.21,12337.0,180.5886,180.7853,179.7929,179.9002,12337.0
2017-10-24 13:45:00,201.21,201.6,201.1,201.6,6351.0,179.9002,180.2489,179.8018,180.2489,6351.0
2017-10-24 13:50:00,201.67,201.74,201.43,201.52,6795.0,180.3115,180.3741,180.0969,180.1774,6795.0
2017-10-24 13:55:00,201.76,201.83,201.01,201.16,18670.0,180.3919,180.4545,179.7214,179.8555,18670.0
2017-10-24 14:00:00,201.06,201.06,200.07,200.58,15058.0,179.7661,179.7661,178.8809,179.3369,15058.0
2017-10-24 14:05:00,200.6,200.66,199.95,200.0,13077.0,179.3548,179.4084,178.7736,178.8183,13077.0
2017-10-24 14:10:00,200.08,200.37,199.84,199.9,9424.0,178.8899,179.1492,178.6753,178.7289,9424.0
2017-10-24 14:15:00,199.85,200.05,199.33,199.43,16332.0,178.6842,178.8631,178.2193,178.3087,16332.0
2017-10-24 14:20:00,199.41,199.87,199.34,199.67,10884.0,178.2908,178.7021,178.2282,178.5233,10884.0
2017-10-24 14:25:00,199.68,200.52,199.6,200.11,25669.0,178.5322,179.2833,178.4607,178.9167,25669.0
2017-10-24 14:30:00,200.2,200.32,199.33,199.55,18909.0,178.9972,179.1045,178.2193,178.416,18909.0
2017-10-24 14:35:00,199.55,199.69,199.37,199.38,9267.0,178.416,178.5412,178.2551,178.264,9267.0
2017-10-24 14:40:00,199.45,199.97,199.4,199.97,13453.0,178.3266,178.7915,178.2819,178.7915,13453.0
2017-10-24 14:45:00,200.09,200.3,199.75,199.91,12720.0,178.8988,179.0866,178.5948,178.7379,12720.0
2017-10-24 14:50:00,199.89,200.18,199.71,200.05,16619.0,178.72,178.9793,178.5591,178.8631,16619.0
2017-10-24 14:55:00,200.0,200.05,199.71,199.8,19018.0,178.8183,178.8631,178.5591,178.6395,19018.0
2017-10-24 15:00:00,199.78,200.27,199.64,199.64,14706.0,178.6216,179.0598,178.4965,178.4965,14706.0
2017-10-24 15:05:00,199.82,199.86,199.02,199.17,40921.0,178.6574,178.6932,177.9421,178.0763,40921.0
2017-10-24 15:10:00,199.17,199.28,198.56,198.77,25698.0,178.0763,178.1746,177.5309,177.7186,25698.0
2017-10-24 15:15:00,198.79,198.85,198.28,198.46,37986.0,177.7365,177.7901,177.2805,177.4414,37986.0
2017-10-24 15:20:00,198.46,198.72,198.39,198.52,24927.0,177.4414,177.6739,177.3789,177.4951,24927.0
2017-10-24 15:25:00,198.51,198.51,198.19,198.21,17821.0,177.4861,177.4861,177.2,177.2179,17821.0
2017-10-24 15:30:00,198.21,199.13,198.16,199.13,26461.0,177.2179,178.0405,177.1732,178.0405,26461.0
2017-10-24 15:35:00,199.12,199.12,198.78,198.84,30291.0,178.0315,178.0315,177.7276,177.7812,30291.0
2017-10-24 15:40:00,198.84,199.18,198.68,198.75,62425.0,177.7812,178.0852,177.6381,177.7007,62425.0
2017-10-24 15:45:00,198.75,198.95,198.59,198.81,42491.0,177.7007,177.8796,177.5577,177.7544,42491.0
2017-10-24 15:50:00,198.84,198.91,198.04,198.14,48079.0,177.7812,177.8438,177.0659,177.1553,48079.0
2017-10-24 15:55:00,198.17,198.71,198.17,198.35,128590.0,177.1822,177.665,177.1822,177.3431,128590.0
2017-10-25 09:30:00,197.07,197.14,196.0,196.63,26873.0,176.1987,176.2612,175.242,175.8053,26873.0
2017-10-25 09:35:00,197.11,197.4,196.11,196.91,13292.0,176.2344,176.4937,175.3403,176.0556,13292.0
2017-10-25 09:40:00,197.04,197.04,195.62,195.74,25609.0,176.1718,176.1718,174.9022,175.0095,25609.0
2017-10-25 09:45:00,195.87,195.87,195.05,195.55,15645.0,175.1257,175.1257,174.3926,174.8396,15645.0
2017-10-25 09:50:00,195.56,195.56,194.36,194.9,34973.0,174.8486,174.8486,173.7757,174.2585,34973.0
2017-10-25 09:55:00,194.9,195.6,194.85,195.36,15301.0,174.2585,174.8843,174.2138,174.6698,15301.0
2017-10-25 10:00:00,195.38,195.5,194.36,195.2,16363.0,174.6876,174.7949,173.7757,174.5267,16363.0
2017-10-25 10:05:00,195.16,195.18,193.79,193.79,26559.0,174.4909,174.5088,173.266,173.266,26559.0
2017-10-25 10:10:00,193.82,194.56,193.81,193.93,19675.0,173.2929,173.9545,173.2839,173.3912,19675.0
2017-10-25 10:15:00,193.89,193.98,193.03,193.64,23462.0,173.3554,173.4359,172.5865,173.1319,23462.0
2017-10-25 10:20:00,193.67,193.91,193.15,193.7,19638.0,173.1587,173.3733,172.6938,173.1856,19638.0
2017-10-25 10:25:00,193.72,195.07,193.71,195.06,15172.0,173.2035,174.4105,173.1945,174.4015,15172.0
2017-10-25 10:30:00,194.74,194.9,194.08,194.08,7726.0,174.1154,174.2585,173.5253,173.5253,7726.0
2017-10-25 10:35:00,194.08,194.67,193.81,194.0,26900.0,173.5253,174.0528,173.2839,173.4538,26900.0
2017-10-25 10:40:00,194.02,194.48,193.52,193.66,25334.0,173.4717,173.883,173.0246,173.1498,25334.0
2017-10-25 10:45:00,193.67,194.23,193.16,193.75,12870.0,173.1587,173.6594,172.7028,173.2303,12870.0
2017-10-25 10:50:00,193.92,194.47,193.61,193.89,23198.0,173.3823,173.874,173.1051,173.3554,23198.0
2017-10-25 10:55:00,193.61,194.31,193.58,193.84,19366.0,173.1051,173.731,173.0783,173.3107,19366.0
2017-10-25 11:00:00,193.85,194.0,193.38,193.56,18285.0,173.3197,173.4538,172.8995,173.0604,18285.0
2017-10-25 11:05:00,193.7,193.8,193.2,193.38,13289.0,173.1856,173.275,172.7385,172.8995,13289.0
2017-10-25 11:10:00,193.45,193.5,192.64,192.96,26177.0,172.962,173.0068,172.2378,172.5239,26177.0
2017-10-25 11:15:00,193.16,193.7,192.91,192.96,28948.0,172.7028,173.1856,172.4792,172.5239,28948.0
2017-10-25 11:20:00,193.12,193.94,193.12,193.49,8751.0,172.667,173.4002,172.667,172.9978,8751.0
2017-10-25 11:25:00,193.58,193.95,193.07,193.95,17248.0,173.0783,173.4091,172.6223,173.4091,17248.0
2017-10-25 11:30:00,193.95,194.16,193.78,193.94,18732.0,173.4091,173.5969,173.2571,173.4002,18732.0
2017-10-25 11:35:00,193.97,194.27,193.92,194.0,14762.0,173.427,173.6952,173.3823,173.4538,14762.0
2017-10-25 11:40:00,193.94,193.99,193.38,193.7,12693.0,173.4002,173.4449,172.8995,173.1856,12693.0
2017-10-25 11:45:00,193.67,193.92,193.5,193.5,6675.0,173.1587,173.3823,173.0068,173.0068,6675.0
2017-10-25 11:50:00,193.5,193.97,193.32,193.72,14781.0,173.0068,173.427,172.8458,173.2035,14781.0
2017-10-25 11:55:00,193.52,194.0,193.45,193.51,14857.0,173.0246,173.4538,172.962,173.0157,14857.0
2017-10-25 12:00:00,193.63,193.7,193.05,193.35,29087.0,173.123,173.1856,172.6044,172.8726,29087.0
2017-10-25 12:05:00,193.29,193.47,193.16,193.27,11800.0,172.819,172.9799,172.7028,172.8011,11800.0
2017-10-25 12:10:00,193.32,194.08,193.32,193.89,15659.0,172.8458,173.5253,172.8458,173.3554,15659.0
2017-10-25 12:15:00,193.69,193.93,193.32,193.68,17971.0,173.1766,173.3912,172.8458,173.1677,17971.0
2017-10-25 12:20:00,193.64,193.72,193.36,193.36,6730.0,173.1319,173.2035,172.8816,172.8816,6730.0
2017-10-25 12:25:00,193.37,194.0,193.37,194.0,5999.0,172.8905,173.4538,172.8905,173.4538,5999.0
2017-10-25 12:30:00,194.0,194.35,193.83,194.0,10351.0,173.4538,173.7667,173.3018,173.4538,10351.0
2017-10-25 12:35:00,193.97,194.14,193.58,193.74,7800.0,173.427,173.579,173.0783,173.2213,7800.0
2017-10-25 12:40:00,193.81,194.13,193.67,194.03,8662.0,173.2839,173.57,173.1587,173.4806,8662.0
2017-10-25 12:45:00,194.09,194.31,193.92,193.98,6225.0,173.5343,173.731,173.3823,173.4359,6225.0
2017-10-25 12:50:00,193.89,194.18,193.83,194.18,11892.0,173.3554,173.6147,173.3018,173.6147,11892.0
2017-10-25 12:55:00,194.23,194.4,193.96,194.17,6700.0,173.6594,173.8114,173.418,173.6058,6700.0
2017-10-25 13:00:00,194.07,194.07,193.74,194.03,7236.0,173.5164,173.5164,173.2213,173.4806,7236.0
2017-10-25 13:05:00,194.01,194.08,193.72,194.08,7100.0,173.4627,173.5253,173.2035,173.5253,7100.0
2017-10-25 13:10:00,193.95,194.18,193.94,194.09,8258.0,173.4091,173.6147,173.4002,173.5343,8258.0
2017-10-25 13:15:00,194.16,194.16,193.76,193.95,15228.0,173.5969,173.5969,173.2392,173.4091,15228.0
2017-10-25 13:20:00,193.93,194.21,193.82,194.14,6000.0,173.3912,173.6416,173.2929,173.579,6000.0
2017-10-25 13:25:00,194.29,194.35,194.11,194.28,6556.0,173.7131,173.7667,173.5521,173.7041,6556.0
2017-10-25 13:30:00,194.28,194.35,194.02,194.15,5726.0,173.7041,173.7667,173.4717,173.5879,5726.0
2017-10-25 13:35:00,194.16,194.85,194.16,194.85,22978.0,173.5969,174.2138,173.5969,174.2138,22978.0
2017-10-25 13:40:00,194.78,195.15,194.78,194.96,12902.0,174.1512,174.482,174.1512,174.3121,12902.0
2017-10-25 13:45:00,195.03,195.38,194.81,195.25,30775.0,174.3747,174.6876,174.178,174.5714,30775.0
2017-10-25 13:50:00,195.17,195.43,195.08,195.34,18664.0,174.4999,174.7323,174.4194,174.6519,18664.0
2017-10-25 13:55:00,195.34,195.88,195.25,195.88,29059.0,174.6519,175.1347,174.5714,175.1347,29059.0
2017-10-25 14:00:00,195.77,195.92,195.73,195.92,12835.0,175.0363,175.1705,175.0006,175.1705,12835.0
2017-10-25 14:05:00,195.92,196.36,195.79,195.83,21543.0,175.1705,175.5639,175.0542,175.09,21543.0
2017-10-25 14:10:00,195.82,196.05,195.7,196.04,15650.0,175.081,175.2867,174.9738,175.2777,15650.0
2017-10-25 14:15:00,195.96,196.03,195.19,195.36,13791.0,175.2062,175.2688,174.5178,174.6698,13791.0
2017-10-25 14:20:00,195.31,195.69,195.31,195.52,6600.0,174.6251,174.9648,174.6251,174.8128,6600.0
2017-10-25 14:25:00,195.52,195.69,195.41,195.64,11557.0,174.8128,174.9648,174.7145,174.9201,11557.0
2017-10-25 14:30:00,195.65,195.78,195.42,195.5,13146.0,174.929,175.0453,174.7234,174.7949,13146.0
2017-10-25 14:35:00,195.43,195.65,195.2,195.58,15773.0,174.7323,174.929,174.5267,174.8665,15773.0
2017-10-25 14:40:00,195.63,195.87,195.5,195.54,13820.0,174.9112,175.1257,174.7949,174.8307,13820.0
2017-10-25 14:45:00,195.47,195.6,195.0,195.14,4800.0,174.7681,174.8843,174.3479,174.4731,4800.0
2017-10-25 14:50:00,195.09,195.77,195.08,195.48,19144.0,174.4284,175.0363,174.4194,174.7771,19144.0
2017-10-25 14:55:00,195.46,195.65,195.28,195.32,11850.0,174.7592,174.929,174.5982,174.634,11850.0
2017-10-25 15:00:00,195.3,195.79,195.3,195.77,22626.0,174.6161,175.0542,174.6161,175.0363,22626.0
2017-10-25 15:05:00,195.77,196.02,195.75,195.75,18770.0,175.0363,175.2599,175.0185,175.0185,18770.0
2017-10-25 15:10:00,195.76,195.91,195.73,195.86,17528.0,175.0274,175.1615,175.0006,175.1168,17528.0
2017-10-25 15:15:00,195.86,195.95,195.68,195.72,16245.0,175.1168,175.1973,174.9559,174.9916,16245.0
2017-10-25 15:20:00,195.69,195.91,195.64,195.77,26525.0,174.9648,175.1615,174.9201,175.0363,26525.0
2017-10-25 15:25:00,195.84,196.14,195.84,195.99,21498.0,175.0989,175.3672,175.0989,175.233,21498.0
2017-10-25 15:30:00,195.93,196.1,195.88,195.95,37373.0,175.1794,175.3314,175.1347,175.1973,37373.0
2017-10-25 15:35:00,195.98,196.26,195.97,195.99,40122.0,175.2241,175.4744,175.2152,175.233,40122.0
2017-10-25 15:40:00,195.96,196.51,195.96,196.0,51520.0,175.2062,175.698,175.2062,175.242,51520.0
2017-10-25 15:45:00,196.03,196.6,196.0,196.44,58099.0,175.2688,175.7784,175.242,175.6354,58099.0
2017-10-25 15:50:00,196.38,196.84,195.99,196.65,66490.0,175.5817,175.993,175.233,175.8231,66490.0
2017-10-25 15:55:00,196.65,197.5,196.65,197.12,131242.0,175.8231,176.5831,175.8231,176.2434,131242.0
2017-10-26 09:30:00,197.88,197.88,196.42,196.67,16479.0,176.9229,176.9229,175.6175,175.841,16479.0
2017-10-26 09:35:00,196.8,196.81,195.07,196.02,4432.0,175.9573,175.9662,174.4105,175.2599,4432.0
2017-10-26 09:40:00,196.16,196.49,195.67,196.0,21683.0,175.385,175.6801,174.9469,175.242,21683.0
2017-10-26 09:45:00,196.08,196.6,196.08,196.55,27400.0,175.3135,175.7784,175.3135,175.7337,27400.0
2017-10-26 09:50:00,196.5,196.71,196.42,196.71,6014.0,175.689,175.8768,175.6175,175.8768,6014.0
2017-10-26 09:55:00,196.75,197.04,196.6,196.97,10428.0,175.9125,176.1718,175.7784,176.1092,10428.0
2017-10-26 10:00:00,196.87,197.08,196.45,196.67,31383.0,176.0198,176.2076,175.6443,175.841,31383.0
2017-10-26 10:05:00,196.65,197.5,196.63,197.24,8344.0,175.8231,176.5831,175.8053,176.3507,8344.0
2017-10-26 10:10:00,197.18,198.19,197.11,197.66,13416.0,176.297,177.2,176.2344,176.7262,13416.0
2017-10-26 10:15:00,197.53,197.75,197.45,197.75,6800.0,176.6099,176.8066,176.5384,176.8066,6800.0
2017-10-26 10:20:00,197.69,197.81,197.23,197.23,10809.0,176.753,176.8603,176.3417,176.3417,10809.0
2017-10-26 10:25:00,197.47,197.93,197.36,197.4,6160.0,176.5563,176.9676,176.4579,176.4937,6160.0
2017-10-26 10:30:00,197.25,197.66,197.25,197.51,3581.0,176.3596,176.7262,176.3596,176.5921,3581.0
2017-10-26 10:35:00,197.51,198.31,197.51,198.31,6775.0,176.5921,177.3073,176.5921,177.3073,6775.0
2017-10-26 10:40:00,198.34,198.81,198.27,198.43,11325.0,177.3342,177.7544,177.2716,177.4146,11325.0
2017-10-26 10:45:00,198.68,199.3,198.57,199.29,8216.0,177.6381,178.1925,177.5398,178.1835,8216.0
2017-10-26 10:50:00,199.0,199.53,198.95,199.53,4774.0,177.9243,178.3981,177.8796,178.3981,4774.0
2017-10-26 10:55:00,199.55,199.55,199.29,199.36,4213.0,178.416,178.416,178.1835,178.2461,4213.0
2017-10-26 11:00:00,199.11,199.35,198.83,198.95,4646.0,178.0226,178.2372,177.7723,177.8796,4646.0
2017-10-26 11:05:00,198.96,200.16,198.86,199.64,19555.0,177.8885,178.9614,177.7991,178.4965,19555.0
2017-10-26 11:10:00,199.88,200.35,199.47,200.04,45840.0,178.7111,179.1313,178.3445,178.8541,45840.0
2017-10-26 11:15:00,199.94,202.8,199.92,202.09,66846.0,178.7647,181.3218,178.7468,180.687,66846.0
2017-10-26 11:20:00,202.39,202.88,201.68,202.14,25713.0,180.9552,181.3933,180.3204,180.7317,25713.0
2017-10-26 11:25:00,202.13,203.0,202.13,202.96,39637.0,180.7228,181.5006,180.7228,181.4649,39637.0
2017-10-26 11:30:00,202.96,203.0,202.5,202.57,13304.0,181.4649,181.5006,181.0536,181.1162,13304.0
2017-10-26 11:35:00,202.43,202.48,201.83,202.02,9997.0,180.991,181.0357,180.4545,180.6244,9997.0
2017-10-26 11:40:00,202.03,202.75,202.03,202.75,7130.0,180.6334,181.2771,180.6334,181.2771,7130.0
2017-10-26 11:45:00,202.75,203.84,202.68,203.53,29129.0,181.2771,182.2517,181.2145,181.9745,29129.0
2017-10-26 11:50:00,203.33,204.0,203.33,203.93,10358.0,181.7957,182.3947,181.7957,182.3321,10358.0
2017-10-26 11:55:00,203.99,204.36,203.79,204.3,18792.0,182.3858,182.7166,182.207,182.6629,18792.0
2017-10-26 12:00:00,204.3,204.5,203.87,203.89,19500.0,182.6629,182.8418,182.2785,182.2964,19500.0
2017-10-26 12:05:00,203.73,203.88,202.61,202.65,9630.0,182.1533,182.2874,181.1519,181.1877,9630.0
2017-10-26 12:10:00,202.55,203.18,202.53,203.11,8097.0,181.0983,181.6616,181.0804,181.599,8097.0
2017-10-26 12:15:00,203.18,203.69,203.18,203.42,8955.0,181.6616,182.1175,181.6616,181.8761,8955.0
2017-10-26 12:20:00,203.47,203.47,201.47,201.67,30738.0,181.9208,181.9208,180.1327,180.3115,30738.0
2017-10-26 12:25:00,201.91,202.11,201.59,201.62,10897.0,180.5261,180.7049,180.24,180.2668,10897.0
2017-10-26 12:30:00,201.58,201.84,201.16,201.26,4912.0,180.231,180.4635,179.8555,179.9449,4912.0
2017-10-26 12:35:00,201.35,201.51,201.27,201.44,6700.0,180.0254,180.1684,179.9538,180.1058,6700.0
2017-10-26 12:40:00,201.44,202.03,201.44,202.02,12064.0,180.1058,180.6334,180.1058,180.6244,12064.0
2017-10-26 12:45:00,201.98,202.33,201.98,202.2,2902.0,180.5886,180.9016,180.5886,180.7853,2902.0
2017-10-26 12:50:00,202.25,202.25,201.88,201.95,1887.0,180.8301,180.8301,180.4992,180.5618,1887.0
2017-10-26 12:55:00,201.87,202.09,201.72,202.06,5454.0,180.4903,180.687,180.3562,180.6602,5454.0
2017-10-26 13:00:00,202.1,202.7,202.05,202.62,8005.0,180.6959,181.2324,180.6512,181.1609,8005.0
2017-10-26 13:05:00,202.63,203.16,202.63,202.9,4900.0,181.1698,181.6437,181.1698,181.4112,4900.0
2017-10-26 13:10:00,202.76,203.07,202.76,202.95,2700.0,181.286,181.5632,181.286,181.4559,2700.0
2017-10-26 13:15:00,203.05,203.13,202.85,202.99,5518.0,181.5453,181.6169,181.3665,181.4917,5518.0
2017-10-26 13:20:00,202.97,203.53,202.97,203.36,8024.0,181.4738,181.9745,181.4738,181.8225,8024.0
2017-10-26 13:25:00,203.28,203.64,203.27,203.49,8305.0,181.751,182.0728,181.742,181.9387,8305.0
2017-10-26 13:30:00,203.62,203.95,203.62,203.75,5601.0,182.055,182.35,182.055,182.1712,5601.0
2017-10-26 13:35:00,203.76,203.93,203.7,203.93,6112.0,182.1801,182.3321,182.1265,182.3321,6112.0
2017-10-26 13:40:00,203.94,203.99,203.8,203.91,7710.0,182.3411,182.3858,182.2159,182.3142,7710.0
2017-10-26 13:45:00,203.9,204.09,203.9,203.93,7412.0,182.3053,182.4752,182.3053,182.3321,7412.0
2017-10-26 13:50:00,203.91,204.02,203.75,203.84,7311.0,182.3142,182.4126,182.1712,182.2517,7311.0
2017-10-26 13:55:00,203.93,204.47,203.86,204.4,9035.0,182.3321,182.8149,182.2695,182.7524,9035.0
2017-10-26 14:00:00,204.31,204.89,204.31,204.84,11822.0,182.6719,183.1905,182.6719,183.1458,11822.0
2017-10-26 14:05:00,204.85,204.91,204.58,204.86,10566.0,183.1547,183.2083,182.9133,183.1636,10566.0
2017-10-26 14:10:00,204.86,205.17,204.5,204.64,10923.0,183.1636,183.4408,182.8418,182.9669,10923.0
2017-10-26 14:15:00,204.54,204.7,204.5,204.5,5535.0,182.8775,183.0206,182.8418,182.8418,5535.0
2017-10-26 14:20:00,204.5,204.57,204.21,204.57,5972.0,182.8418,182.9043,182.5825,182.9043,5972.0
2017-10-26 14:25:00,204.53,204.81,204.49,204.79,9521.0,182.8686,183.1189,182.8328,183.101,9521.0
2017-10-26 14:30:00,204.86,205.16,204.8,204.89,8272.0,183.1636,183.4319,183.11,183.1905,8272.0
2017-10-26 14:35:00,204.84,205.05,204.79,205.05,2945.0,183.1458,183.3335,183.101,183.3335,2945.0
2017-10-26 14:40:00,205.05,205.14,204.83,204.83,8779.0,183.3335,183.414,183.1368,183.1368,8779.0
2017-10-26 14:45:00,204.93,205.04,204.84,204.84,15685.0,183.2262,183.3246,183.1458,183.1458,15685.0
2017-10-26 14:50:00,204.8,204.8,204.12,204.13,14288.0,183.11,183.11,182.502,182.5109,14288.0
2017-10-26 14:55:00,204.16,204.32,204.05,204.31,5420.0,182.5378,182.6808,182.4394,182.6719,5420.0
2017-10-26 15:00:00,204.36,204.67,204.33,204.56,10566.0,182.7166,182.9938,182.6898,182.8954,10566.0
2017-10-26 15:05:00,204.47,204.6,203.99,204.0,10434.0,182.8149,182.9312,182.3858,182.3947,10434.0
2017-10-26 15:10:00,204.03,204.15,202.82,202.82,55284.0,182.4215,182.5288,181.3397,181.3397,55284.0
2017-10-26 15:15:00,203.02,203.24,201.92,201.94,40888.0,181.5185,181.7152,180.535,180.5529,40888.0
2017-10-26 15:20:00,202.01,202.67,201.85,202.0,34047.0,180.6155,181.2056,180.4724,180.6065,34047.0
2017-10-26 15:25:00,202.0,202.23,201.86,202.18,19568.0,180.6065,180.8122,180.4814,180.7675,19568.0
2017-10-26 15:30:00,202.2,202.54,201.25,201.34,33070.0,180.7853,181.0893,179.936,180.0164,33070.0
2017-10-26 15:35:00,201.26,201.92,201.21,201.57,41366.0,179.9449,180.535,179.9002,180.2221,41366.0
2017-10-26 15:40:00,201.62,201.92,201.34,201.5,39402.0,180.2668,180.535,180.0164,180.1595,39402.0
2017-10-26 15:45:00,201.5,201.67,201.19,201.33,33853.0,180.1595,180.3115,179.8823,180.0075,33853.0
2017-10-26 15:50:00,201.34,201.6,201.34,201.6,25095.0,180.0164,180.2489,180.0164,180.2489,25095.0
2017-10-26 15:55:00,201.63,201.71,201.11,201.11,44800.0,180.2757,180.3472,179.8108,179.8108,44800.0
2017-10-27 09:30:00,200.35,200.35,199.71,199.96,8276.0,179.1313,179.1313,178.5591,178.7826,8276.0
2017-10-27 09:35:00,200.18,200.47,199.13,199.35,6744.0,178.9793,179.2386,178.0405,178.2372,6744.0
2017-10-27 09:40:00,199.16,199.56,198.91,199.16,10100.0,178.0673,178.4249,177.8438,178.0673,10100.0
2017-10-27 09:45:00,198.94,198.95,197.82,197.83,13323.0,177.8706,177.8796,176.8692,176.8782,13323.0
2017-10-27 09:50:00,197.85,198.19,197.77,198.11,12395.0,176.896,177.2,176.8245,177.1285,12395.0
2017-10-27 09:55:00,198.02,198.42,197.91,198.32,9543.0,177.048,177.4057,176.9497,177.3163,9543.0
2017-10-27 10:00:00,198.13,198.93,197.89,198.55,7664.0,177.1464,177.8617,176.9318,177.5219,7664.0
2017-10-27 10:05:00,198.45,199.4,198.33,199.4,7691.0,177.4325,178.2819,177.3252,178.2819,7691.0
2017-10-27 10:10:00,199.31,199.4,198.55,198.56,15836.0,178.2014,178.2819,177.5219,177.5309,15836.0
2017-10-27 10:15:00,198.55,198.8,198.32,198.8,2798.0,177.5219,177.7454,177.3163,177.7454,2798.0
2017-10-27 10:20:00,198.79,198.95,198.36,198.67,6964.0,177.7365,177.8796,177.352,177.6292,6964.0
2017-10-27 10:25:00,198.56,198.79,198.17,198.58,4201.0,177.5309,177.7365,177.1822,177.5487,4201.0
2017-10-27 10:30:00,198.51,198.52,198.21,198.28,4228.0,177.4861,177.4951,177.2179,177.2805,4228.0
2017-10-27 10:35:00,198.29,199.19,198.29,199.19,8790.0,177.2894,178.0941,177.2894,178.0941,8790.0
2017-10-27 10:40:00,198.97,198.98,198.47,198.49,7699.0,177.8974,177.9064,177.4504,177.4683,7699.0
2017-10-27 10:45:00,198.5,198.96,198.47,198.88,3784.0,177.4772,177.8885,177.4504,177.817,3784.0
2017-10-27 10:50:00,198.88,199.4,198.75,199.31,19185.0,177.817,178.2819,177.7007,178.2014,19185.0
2017-10-27 10:55:00,199.31,199.7,199.14,199.7,13343.0,178.2014,178.5501,178.0494,178.5501,13343.0
2017-10-27 11:00:00,199.69,199.92,199.23,199.23,41260.0,178.5412,178.7468,178.1299,178.1299,41260.0
2017-10-27 11:05:00,199.34,199.34,198.91,199.01,10810.0,178.2282,178.2282,177.8438,177.9332,10810.0
2017-10-27 11:10:00,198.98,199.24,198.93,198.93,5949.0,177.9064,178.1388,177.8617,177.8617,5949.0
2017-10-27 11:15:00,199.0,199.58,199.0,199.58,3500.0,177.9243,178.4428,177.9243,178.4428,3500.0
2017-10-27 11:20:00,199.84,200.19,199.82,200.19,3575.0,178.6753,178.9882,178.6574,178.9882,3575.0
2017-10-27 11:25:00,200.04,200.39,199.98,200.39,7732.0,178.8541,179.167,178.8005,179.167,7732.0
2017-10-27 11:30:00,200.5,200.5,200.05,200.09,3200.0,179.2654,179.2654,178.8631,178.8988,3200.0
2017-10-27 11:35:00,200.03,200.45,200.03,200.45,5223.0,178.8452,179.2207,178.8452,179.2207,5223.0
2017-10-27 11:40:00,200.4,200.4,200.23,200.38,500.0,179.176,179.176,179.024,179.1581,500.0
2017-10-27 11:45:00,200.33,200.35,199.94,200.18,11191.0,179.1134,179.1313,178.7647,178.9793,11191.0
2017-10-27 11:50:00,200.14,200.75,200.1,200.56,3000.0,178.9435,179.4889,178.9078,179.319,3000.0
2017-10-27 11:55:00,200.42,200.73,200.12,200.72,5400.0,179.1939,179.471,178.9256,179.4621,5400.0
2017-10-27 12:00:00,200.59,200.71,200.01,200.12,4425.0,179.3459,179.4532,178.8273,178.9256,4425.0
2017-10-27 12:05:00,200.04,200.85,200.04,200.85,3960.0,178.8541,179.5783,178.8541,179.5783,3960.0
2017-10-27 12:10:00,200.72,201.31,200.71,200.95,6048.0,179.4621,179.9896,179.4532,179.6677,6048.0
2017-10-27 12:15:00,201.04,201.04,200.73,200.73,13123.0,179.7482,179.7482,179.471,179.471,13123.0
2017-10-27 12:20:00,200.53,200.54,199.93,200.04,5600.0,179.2922,179.3012,178.7558,178.8541,5600.0
2017-10-27 12:25:00,200.13,200.36,199.92,200.31,7038.0,178.9346,179.1402,178.7468,179.0955,7038.0
2017-10-27 12:30:00,200.43,200.54,200.43,200.51,2576.0,179.2028,179.3012,179.2028,179.2743,2576.0
2017-10-27 12:35:00,200.43,200.72,200.33,200.56,11248.0,179.2028,179.4621,179.1134,179.319,11248.0
2017-10-27 12:40:00,200.69,200.85,200.57,200.74,13392.0,179.4353,179.5783,179.328,179.48,13392.0
2017-10-27 12:45:00,200.68,200.71,200.68,200.7,500.0,179.4263,179.4532,179.4263,179.4442,500.0
2017-10-27 12:50:00,200.78,200.78,200.22,200.66,7219.0,179.5157,179.5157,179.015,179.4084,7219.0
2017-10-27 12:55:00,200.45,200.67,200.36,200.53,25619.0,179.2207,179.4174,179.1402,179.2922,25619.0
2017-10-27 13:00:00,200.54,200.85,200.42,200.85,7743.0,179.3012,179.5783,179.1939,179.5783,7743.0
2017-10-27 13:05:00,200.83,200.83,200.59,200.74,6601.0,179.5604,179.5604,179.3459,179.48,6601.0
2017-10-27 13:10:00,200.67,200.84,200.64,200.71,5590.0,179.4174,179.5694,179.3906,179.4532,5590.0
2017-10-27 13:15:00,200.62,200.81,200.61,200.74,26025.0,179.3727,179.5426,179.3637,179.48,26025.0
2017-10-27 13:20:00,200.61,200.62,200.32,200.32,2613.0,179.3637,179.3727,179.1045,179.1045,2613.0
2017-10-27 13:25:00,200.31,200.31,199.8,200.01,6926.0,179.0955,179.0955,178.6395,178.8273,6926.0
2017-10-27 13:30:00,200.05,200.07,199.77,199.8,5041.0,178.8631,178.8809,178.6127,178.6395,5041.0
2017-10-27 13:35:00,199.75,200.41,199.66,200.41,6669.0,178.5948,179.1849,178.5144,179.1849,6669.0
2017-10-27 13:40:00,200.23,200.23,200.0,200.13,9404.0,179.024,179.024,178.8183,178.9346,9404.0
2017-10-27 13:45:00,200.05,200.05,199.7,199.88,2000.0,178.8631,178.8631,178.5501,178.7111,2000.0
2017-10-27 13:50:00,199.71,199.86,199.6,199.6,6498.0,178.5591,178.6932,178.4607,178.4607,6498.0
2017-10-27 13:55:00,199.54,199.8,199.4,199.8,2580.0,178.4071,178.6395,178.2819,178.6395,2580.0
2017-10-27 14:00:00,199.75,199.75,199.15,199.15,9138.0,178.5948,178.5948,178.0584,178.0584,9138.0
2017-10-27 14:05:00,199.24,199.39,199.09,199.22,13708.0,178.1388,178.273,178.0047,178.121,13708.0
2017-10-27 14:10:00,199.29,199.58,199.29,199.42,2200.0,178.1835,178.4428,178.1835,178.2998,2200.0
2017-10-27 14:15:00,199.35,199.6,199.25,199.6,6329.0,178.2372,178.4607,178.1478,178.4607,6329.0
2017-10-27 14:20:00,199.56,199.6,199.31,199.31,6304.0,178.4249,178.4607,178.2014,178.2014,6304.0
2017-10-27 14:25:00,199.39,199.7,199.39,199.52,3200.0,178.273,178.5501,178.273,178.3892,3200.0
2017-10-27 14:30:00,199.67,199.67,199.23,199.34,7962.0,178.5233,178.5233,178.1299,178.2282,7962.0
2017-10-27 14:35:00,199.36,199.56,199.2,199.35,15005.0,178.2461,178.4249,178.1031,178.2372,15005.0
2017-10-27 14:40:00,199.27,199.41,199.11,199.23,10466.0,178.1657,178.2908,178.0226,178.1299,10466.0
2017-10-27 14:45:00,199.25,199.49,199.07,199.27,11036.0,178.1478,178.3624,177.9868,178.1657,11036.0
2017-10-27 14:50:00,199.27,199.59,198.92,199.28,22671.0,178.1657,178.4518,177.8527,178.1746,22671.0
2017-10-27 14:55:00,199.27,199.27,198.97,199.0,11059.0,178.1657,178.1657,177.8974,177.9243,11059.0
2017-10-27 15:00:00,198.99,199.23,198.96,199.12,10600.0,177.9153,178.1299,177.8885,178.0315,10600.0
2017-10-27 15:05:00,199.06,199.45,199.06,199.28,8062.0,177.9779,178.3266,177.9779,178.1746,8062.0
2017-10-27 15:10:00,199.19,199.51,199.19,199.45,5872.0,178.0941,178.3802,178.0941,178.3266,5872.0
2017-10-27 15:15:00,199.51,199.86,199.51,199.65,15685.0,178.3802,178.6932,178.3802,178.5054,15685.0
2017-10-27 15:20:00,199.63,199.93,199.54,199.93,7850.0,178.4875,178.7558,178.4071,178.7558,7850.0
2017-10-27 15:25:00,200.0,200.0,199.85,199.97,6928.0,178.8183,178.8183,178.6842,178.7915,6928.0
2017-10-27 15:30:00,199.93,200.04,199.86,200.01,13087.0,178.7558,178.8541,178.6932,178.8273,13087.0
2017-10-27 15:35:00,199.99,200.13,199.84,199.89,12986.0,178.8094,178.9346,178.6753,178.72,12986.0
2017-10-27 15:40:00,199.92,200.03,199.86,199.96,11805.0,178.7468,178.8452,178.6932,178.7826,11805.0
2017-10-27 15:45:00,199.96,200.0,199.76,199.78,20302.0,178.7826,178.8183,178.6038,178.6216,20302.0
2017-10-27 15:50:00,199.8,199.94,199.78,199.81,20710.0,178.6395,178.7647,178.6216,178.6485,20710.0
2017-10-27 15:55:00,199.82,199.89,199.5,199.79,53312.0,178.6574,178.72,178.3713,178.6306,53312.0
2017-10-30 09:30:00,200.04,201.16,200.04,201.0,11057.0,178.8541,179.8555,178.8541,179.7124,11057.0
2017-10-30 09:35:00,201.0,201.15,200.6,200.73,9668.0,179.7124,179.8466,179.3548,179.471,9668.0
2017-10-30 09:40:00,200.87,201.42,200.53,200.63,17456.0,179.5962,180.088,179.2922,179.3816,17456.0
2017-10-30 09:45:00,200.43,200.55,199.76,200.51,3828.0,179.2028,179.3101,178.6038,179.2743,3828.0
2017-10-30 09:50:00,200.14,201.22,200.14,201.06,7624.0,178.9435,179.9091,178.9435,179.7661,7624.0
2017-10-30 09:55:00,201.0,201.0,200.18,200.26,10565.0,179.7124,179.7124,178.9793,179.0508,10565.0
2017-10-30 10:00:00,200.25,200.44,200.07,200.22,5591.0,179.0419,179.2117,178.8809,179.015,5591.0
2017-10-30 10:05:00,200.16,200.98,200.03,200.83,8031.0,178.9614,179.6946,178.8452,179.5604,8031.0
2017-10-30 10:10:00,200.91,200.93,200.44,200.45,3132.0,179.632,179.6499,179.2117,179.2207,3132.0
2017-10-30 10:15:00,200.36,201.22,200.35,201.05,5981.0,179.1402,179.9091,179.1313,179.7571,5981.0
2017-10-30 10:20:00,201.02,201.34,200.93,201.22,9600.0,179.7303,180.0164,179.6499,179.9091,9600.0
2017-10-30 10:25:00,201.2,201.25,200.9,201.09,2900.0,179.8913,179.936,179.623,179.7929,2900.0
2017-10-30 10:30:00,200.98,201.42,200.94,201.18,20845.0,179.6946,180.088,179.6588,179.8734,20845.0
2017-10-30 10:35:00,201.25,201.42,201.04,201.42,9640.0,179.936,180.088,179.7482,180.088,9640.0
2017-10-30 10:40:00,201.28,202.15,201.27,202.15,14285.0,179.9628,180.7406,179.9538,180.7406,14285.0
2017-10-30 10:45:00,201.97,202.71,201.92,202.09,9023.0,180.5797,181.2413,180.535,180.687,9023.0
2017-10-30 10:50:00,202.01,202.01,201.8,201.94,1100.0,180.6155,180.6155,180.4277,180.5529,1100.0
2017-10-30 10:55:00,201.8,201.87,201.67,201.77,935.0,180.4277,180.4903,180.3115,180.4009,935.0
2017-10-30 11:00:00,201.86,202.39,201.85,202.17,8269.0,180.4814,180.9552,180.4724,180.7585,8269.0
2017-10-30 11:05:00,202.18,202.6,202.03,202.6,58599.0,180.7675,181.143,180.6334,181.143,58599.0
2017-10-30 11:10:00,202.43,203.13,202.43,202.85,3415.0,180.991,181.6169,180.991,181.3665,3415.0
2017-10-30 11:15:00,202.82,203.17,202.82,203.0,8562.0,181.3397,181.6526,181.3397,181.5006,8562.0
2017-10-30 11:20:00,203.0,203.32,202.92,203.19,17129.0,181.5006,181.7867,181.4291,181.6705,17129.0
2017-10-30 11:25:00,203.07,203.42,203.03,203.32,11500.0,181.5632,181.8761,181.5274,181.7867,11500.0
2017-10-30 11:30:00,203.33,203.56,203.04,203.17,13202.0,181.7957,182.0013,181.5364,181.6526,13202.0
2017-10-30 11:35:00,203.11,203.11,201.91,201.99,42545.0,181.599,181.599,180.5261,180.5976,42545.0
2017-10-30 11:40:00,201.97,202.22,201.64,201.74,26900.0,180.5797,180.8032,180.2847,180.3741,26900.0
2017-10-30 11:45:00,201.8,202.13,201.75,202.13,8978.0,180.4277,180.7228,180.383,180.7228,8978.0
2017-10-30 11:50:00,202.14,202.16,201.41,201.41,12099.0,180.7317,180.7496,180.079,180.079,12099.0
2017-10-30 11:55:00,201.69,201.69,201.31,201.44,2760.0,180.3294,180.3294,179.9896,180.1058,2760.0
2017-10-30 12:00:00,201.52,201.94,201.38,201.59,21998.0,180.1774,180.5529,180.0522,180.24,21998.0
2017-10-30 12:05:00,201.71,201.71,201.38,201.45,3414.0,180.3472,180.3472,180.0522,180.1148,3414.0
2017-10-30 12:10:00,201.44,201.87,201.19,201.87,8559.0,180.1058,180.4903,179.8823,180.4903,8559.0
2017-10-30 12:15:00,201.89,201.91,201.55,201.64,3500.0,180.5082,180.5261,180.2042,180.2847,3500.0
2017-10-30 12:20:00,201.49,201.52,201.24,201.34,2868.0,180.1505,180.1774,179.927,180.0164,2868.0
2017-10-30 12:25:00,201.18,201.39,201.18,201.39,648.0,179.8734,180.0611,179.8734,180.0611,648.0
2017-10-30 12:30:00,201.3,201.39,201.21,201.28,14782.0,179.9807,180.0611,179.9002,179.9628,14782.0
2017-10-30 12:35:00,201.22,201.31,200.98,201.23,7095.0,179.9091,179.9896,179.6946,179.9181,7095.0
2017-10-30 12:40:00,201.21,201.21,200.57,201.05,13019.0,179.9002,179.9002,179.328,179.7571,13019.0
2017-10-30 12:45:00,201.09,201.16,200.78,201.0,10176.0,179.7929,179.8555,179.5157,179.7124,10176.0
2017-10-30 12:50:00,201.04,201.4,200.92,201.34,4809.0,179.7482,180.0701,179.6409,180.0164,4809.0
2017-10-30 12:55:00,201.23,201.38,201.05,201.25,7158.0,179.9181,180.0522,179.7571,179.936,7158.0
2017-10-30 13:00:00,201.25,201.52,201.25,201.38,9325.0,179.936,180.1774,179.936,180.0522,9325.0
2017-10-30 13:05:00,201.31,201.46,201.11,201.11,14291.0,179.9896,180.1237,179.8108,179.8108,14291.0
2017-10-30 13:10:00,201.16,201.33,201.08,201.1,5904.0,179.8555,180.0075,179.784,179.8018,5904.0
2017-10-30 13:15:00,201.11,201.54,201.11,201.54,9735.0,179.8108,180.1952,179.8108,180.1952,9735.0
2017-10-30 13:20:00,201.55,201.55,200.99,201.35,6085.0,180.2042,180.2042,179.7035,180.0254,6085.0
2017-10-30 13:25:00,200.94,201.34,200.94,201.09,2820.0,179.6588,180.0164,179.6588,179.7929,2820.0
2017-10-30 13:30:00,201.22,201.3,200.96,201.07,1975.0,179.9091,179.9807,179.6767,179.775,1975.0
2017-10-30 13:35:00,200.96,201.3,200.84,201.29,5399.0,179.6767,179.9807,179.5694,179.9717,5399.0
2017-10-30 13:40:00,201.18,201.26,200.64,200.65,9303.0,179.8734,179.9449,179.3906,179.3995,9303.0
2017-10-30 13:45:00,200.75,201.13,200.6,201.07,6400.0,179.4889,179.8287,179.3548,179.775,6400.0
2017-10-30 13:50:00,201.18,201.22,201.06,201.17,3100.0,179.8734,179.9091,179.7661,179.8644,3100.0
2017-10-30 13:55:00,201.19,201.24,200.84,200.86,3600.0,179.8823,179.927,179.5694,179.5873,3600.0
2017-10-30 14:00:00,200.86,201.13,200.72,200.96,7400.0,179.5873,179.8287,179.4621,179.6767,7400.0
2017-10-30 14:05:00,200.95,201.1,200.85,200.85,33305.0,179.6677,179.8018,179.5783,179.5783,33305.0
2017-10-30 14:10:00,200.8,201.05,200.66,201.01,11209.0,179.5336,179.7571,179.4084,179.7214,11209.0
2017-10-30 14:15:00,201.0,201.21,200.71,201.02,16798.0,179.7124,179.9002,179.4532,179.7303,16798.0
2017-10-30 14:20:00,201.0,201.21,200.98,201.06,5107.0,179.7124,179.9002,179.6946,179.7661,5107.0
2017-10-30 14:25:00,201.15,201.36,201.15,201.28,1900.0,179.8466,180.0343,179.8466,179.9628,1900.0
2017-10-30 14:30:00,201.24,201.44,201.18,201.25,10277.0,179.927,180.1058,179.8734,179.936,10277.0
2017-10-30 14:35:00,201.2,201.28,201.1,201.28,3300.0,179.8913,179.9628,179.8018,179.9628,3300.0
2017-10-30 14:40:00,201.22,201.26,200.76,200.76,2300.0,179.9091,179.9449,179.4979,179.4979,2300.0
2017-10-30 14:45:00,200.77,201.03,200.77,200.84,2412.0,179.5068,179.7393,179.5068,179.5694,2412.0
2017-10-30 14:50:00,200.89,200.89,200.44,200.47,7434.0,179.6141,179.6141,179.2117,179.2386,7434.0
2017-10-30 14:55:00,200.42,200.42,200.14,200.2,2137.0,179.1939,179.1939,178.9435,178.9972,2137.0
2017-10-30 15:00:00,200.35,200.37,200.15,200.22,8461.0,179.1313,179.1492,178.9525,179.015,8461.0
2017-10-30 15:05:00,200.23,200.53,200.22,200.53,5017.0,179.024,179.2922,179.015,179.2922,5017.0
2017-10-30 15:10:00,200.4,200.4,200.15,200.22,6897.0,179.176,179.176,178.9525,179.015,6897.0
2017-10-30 15:15:00,200.22,200.22,200.01,200.05,3549.0,179.015,179.015,178.8273,178.8631,3549.0
2017-10-30 15:20:00,200.09,200.24,199.92,200.07,10061.0,178.8988,179.0329,178.7468,178.8809,10061.0
2017-10-30 15:25:00,200.04,200.04,199.9,199.9,5400.0,178.8541,178.8541,178.7289,178.7289,5400.0
2017-10-30 15:30:00,199.91,199.95,199.62,199.62,6595.0,178.7379,178.7736,178.4786,178.4786,6595.0
2017-10-30 15:35:00,199.69,199.73,199.57,199.61,14161.0,178.5412,178.5769,178.4339,178.4697,14161.0
2017-10-30 15:40:00,199.61,199.61,199.44,199.49,31126.0,178.4697,178.4697,178.3177,178.3624,31126.0
2017-10-30 15:45:00,199.51,199.89,199.5,199.77,18116.0,178.3802,178.72,178.3713,178.6127,18116.0
2017-10-30 15:50:00,199.78,199.86,199.65,199.66,13231.0,178.6216,178.6932,178.5054,178.5144,13231.0
2017-10-30 15:55:00,199.65,199.71,199.32,199.36,35943.0,178.5054,178.5591,178.2104,178.2461,35943.0
2017-10-31 09:30:00,200.54,200.92,199.97,200.91,11533.0,179.3012,179.6409,178.7915,179.632,11533.0
2017-10-31 09:35:00,201.14,202.53,200.36,200.36,7350.0,179.8376,181.0804,179.1402,179.1402,7350.0
2017-10-31 09:40:00,200.28,200.38,200.02,200.28,4100.0,179.0687,179.1581,178.8362,179.0687,4100.0
2017-10-31 09:45:00,200.31,201.09,200.31,200.33,7934.0,179.0955,179.7929,179.0955,179.1134,7934.0
2017-10-31 09:50:00,200.31,200.58,199.79,200.24,5911.0,179.0955,179.3369,178.6306,179.0329,5911.0
2017-10-31 09:55:00,200.03,200.34,199.79,200.34,26022.0,178.8452,179.1223,178.6306,179.1223,26022.0
2017-10-31 10:00:00,200.5,200.5,200.16,200.49,1000.0,179.2654,179.2654,178.9614,179.2565,1000.0
2017-10-31 10:05:00,200.5,200.61,200.19,200.28,5858.0,179.2654,179.3637,178.9882,179.0687,5858.0
2017-10-31 10:10:00,200.13,200.27,199.98,199.98,1178.0,178.9346,179.0598,178.8005,178.8005,1178.0
2017-10-31 10:15:00,200.05,200.14,199.85,199.96,3587.0,178.8631,178.9435,178.6842,178.7826,3587.0
2017-10-31 10:20:00,199.96,200.36,199.95,200.31,5700.0,178.7826,179.1402,178.7736,179.0955,5700.0
2017-10-31 10:25:00,200.12,200.39,200.02,200.39,5201.0,178.9256,179.167,178.8362,179.167,5201.0
2017-10-31 10:30:00,200.39,200.59,200.24,200.37,3619.0,179.167,179.3459,179.0329,179.1492,3619.0
2017-10-31 10:35:00,200.37,200.42,200.19,200.42,1400.0,179.1492,179.1939,178.9882,179.1939,1400.0
2017-10-31 10:40:00,200.34,200.53,200.24,200.41,2403.0,179.1223,179.2922,179.0329,179.1849,2403.0
2017-10-31 10:45:00,200.12,201.11,200.1,201.08,22360.0,178.9256,179.8108,178.9078,179.784,22360.0
2017-10-31 10:50:00,201.09,201.09,200.61,200.61,5914.0,179.7929,179.7929,179.3637,179.3637,5914.0
2017-10-31 10:55:00,200.81,200.82,200.25,200.48,1600.0,179.5426,179.5515,179.0419,179.2475,1600.0
2017-10-31 11:00:00,200.45,200.75,200.42,200.6,2900.0,179.2207,179.4889,179.1939,179.3548,2900.0
2017-10-31 11:05:00,200.55,200.64,200.4,200.61,1976.0,179.3101,179.3906,179.176,179.3637,1976.0
2017-10-31 11:10:00,200.6,200.87,200.53,200.79,2201.0,179.3548,179.5962,179.2922,179.5247,2201.0
2017-10-31 11:15:00,200.98,200.98,200.5,200.57,14571.0,179.6946,179.6946,179.2654,179.328,14571.0
2017-10-31 11:20:00,200.52,200.62,200.36,200.6,4248.0,179.2833,179.3727,179.1402,179.3548,4248.0
2017-10-31 11:25:00,200.5,200.6,200.23,200.23,2375.0,179.2654,179.3548,179.024,179.024,2375.0
2017-10-31 11:30:00,200.25,200.34,200.22,200.32,1649.0,179.0419,179.1223,179.015,179.1045,1649.0
2017-10-31 11:35:00,200.25,200.27,199.94,199.94,2581.0,179.0419,179.0598,178.7647,178.7647,2581.0
2017-10-31 11:40:00,200.14,200.46,200.08,200.35,2500.0,178.9435,179.2296,178.8899,179.1313,2500.0
2017-10-31 11:45:00,200.11,200.13,200.03,200.03,900.0,178.9167,178.9346,178.8452,178.8452,900.0
2017-10-31 11:50:00,200.01,200.06,199.9,199.9,1767.0,178.8273,178.872,178.7289,178.7289,1767.0
2017-10-31 11:55:00,199.85,200.22,199.85,200.17,4996.0,178.6842,179.015,178.6842,178.9703,4996.0
2017-10-31 12:00:00,200.12,200.21,199.97,200.08,5621.0,178.9256,179.0061,178.7915,178.8899,5621.0
2017-10-31 12:05:00,200.15,200.2,199.14,199.14,13096.0,178.9525,178.9972,178.0494,178.0494,13096.0
2017-10-31 12:10:00,199.34,199.37,199.15,199.24,7501.0,178.2282,178.2551,178.0584,178.1388,7501.0
2017-10-31 12:15:00,199.33,199.33,199.15,199.28,4870.0,178.2193,178.2193,178.0584,178.1746,4870.0
2017-10-31 12:20:00,199.18,199.26,199.15,199.21,2200.0,178.0852,178.1567,178.0584,178.112,2200.0
2017-10-31 12:25:00,199.16,199.16,198.47,198.47,2150.0,178.0673,178.0673,177.4504,177.4504,2150.0
2017-10-31 12:30:00,198.64,198.73,198.5,198.5,3961.0,177.6024,177.6828,177.4772,177.4772,3961.0
2017-10-31 12:35:00,198.7,198.79,198.6,198.78,2629.0,177.656,177.7365,177.5666,177.7276,2629.0
2017-10-31 12:40:00,198.78,199.04,198.77,199.04,1440.0,177.7276,177.96,177.7186,177.96,1440.0
2017-10-31 12:45:00,199.03,199.04,198.75,198.75,3700.0,177.9511,177.96,177.7007,177.7007,3700.0
2017-10-31 12:50:00,198.8,198.86,198.7,198.73,2300.0,177.7454,177.7991,177.656,177.6828,2300.0
2017-10-31 12:55:00,198.68,198.72,198.32,198.56,1700.0,177.6381,177.6739,177.3163,177.5309,1700.0
2017-10-31 13:00:00,198.39,198.43,198.21,198.33,2908.0,177.3789,177.4146,177.2179,177.3252,2908.0
2017-10-31 13:05:00,198.38,198.44,198.24,198.29,7040.0,177.3699,177.4236,177.2447,177.2894,7040.0
2017-10-31 13:10:00,198.33,198.49,198.2,198.49,9928.0,177.3252,177.4683,177.209,177.4683,9928.0
2017-10-31 13:15:00,198.5,198.55,198.33,198.37,4230.0,177.4772,177.5219,177.3252,177.361,4230.0
2017-10-31 13:20:00,198.27,198.35,198.09,198.35,2307.0,177.2716,177.3431,177.1106,177.3431,2307.0
2017-10-31 13:25:00,198.36,198.41,198.29,198.36,2200.0,177.352,177.3967,177.2894,177.352,2200.0
2017-10-31 13:30:00,198.46,198.46,198.11,198.35,2342.0,177.4414,177.4414,177.1285,177.3431,2342.0
2017-10-31 13:35:00,198.26,198.5,198.25,198.5,1600.0,177.2626,177.4772,177.2537,177.4772,1600.0
2017-10-31 13:40:00,198.47,198.58,198.44,198.58,1800.0,177.4504,177.5487,177.4236,177.5487,1800.0
2017-10-31 13:45:00,198.62,198.62,198.31,198.31,2100.0,177.5845,177.5845,177.3073,177.3073,2100.0
2017-10-31 13:50:00,198.33,198.38,198.26,198.35,1300.0,177.3252,177.3699,177.2626,177.3431,1300.0
2017-10-31 13:55:00,198.35,198.41,198.27,198.39,2894.0,177.3431,177.3967,177.2716,177.3789,2894.0
2017-10-31 14:00:00,198.37,198.44,198.03,198.2,3950.0,177.361,177.4236,177.057,177.209,3950.0
2017-10-31 14:05:00,198.27,198.38,198.23,198.34,4100.0,177.2716,177.3699,177.2358,177.3342,4100.0
2017-10-31 14:10:00,198.3,198.3,198.05,198.05,3261.0,177.2984,177.2984,177.0749,177.0749,3261.0
2017-10-31 14:15:00,198.09,198.13,197.85,197.92,4009.0,177.1106,177.1464,176.896,176.9586,4009.0
2017-10-31 14:20:00,197.86,198.16,197.82,198.02,2600.0,176.905,177.1732,176.8692,177.048,2600.0
2017-10-31 14:25:00,198.08,198.11,198.0,198.01,4800.0,177.1017,177.1285,177.0302,177.0391,4800.0
2017-10-31 14:30:00,198.05,198.09,197.93,197.94,1413.0,177.0749,177.1106,176.9676,176.9765,1413.0
2017-10-31 14:35:00,197.99,198.04,197.95,198.02,1909.0,177.0212,177.0659,176.9855,177.048,1909.0
2017-10-31 14:40:00,197.96,198.25,197.96,198.25,5110.0,176.9944,177.2537,176.9944,177.2537,5110.0
2017-10-31 14:45:00,198.3,198.45,198.29,198.31,3550.0,177.2984,177.4325,177.2894,177.3073,3550.0
2017-10-31 14:50:00,198.35,198.49,198.35,198.41,3606.0,177.3431,177.4683,177.3431,177.3967,3606.0
2017-10-31 14:55:00,198.36,198.47,198.24,198.34,7205.0,177.352,177.4504,177.2447,177.3342,7205.0
2017-10-31 15:00:00,198.44,198.47,198.22,198.22,3096.0,177.4236,177.4504,177.2269,177.2269,3096.0
2017-10-31 15:05:00,198.35,198.43,198.28,198.36,3000.0,177.3431,177.4146,177.2805,177.352,3000.0
2017-10-31 15:10:00,198.38,198.42,198.25,198.32,6293.0,177.3699,177.4057,177.2537,177.3163,6293.0
2017-10-31 15:15:00,198.27,198.36,198.13,198.13,6190.0,177.2716,177.352,177.1464,177.1464,6190.0
2017-10-31 15:20:00,198.14,198.16,198.05,198.05,6059.0,177.1553,177.1732,177.0749,177.0749,6059.0
2017-10-31 15:25:00,198.07,198.27,198.03,198.15,6575.0,177.0927,177.2716,177.057,177.1643,6575.0
2017-10-31 15:30:00,198.16,198.16,197.89,198.03,12736.0,177.1732,177.1732,176.9318,177.057,12736.0
2017-10-31 15:35:00,198.04,198.16,198.04,198.14,5434.0,177.0659,177.1732,177.0659,177.1553,5434.0
2017-10-31 15:40:00,198.15,198.29,198.12,198.17,11351.0,177.1643,177.2894,177.1375,177.1822,11351.0
2017-10-31 15:45:00,198.11,198.3,198.06,198.3,8328.0,177.1285,177.2984,177.0838,177.2984,8328.0
2017-10-31 15:50:00,198.29,198.31,197.91,197.93,24111.0,177.2894,177.3073,176.9497,176.9676,24111.0
2017-10-31 15:55:00,197.92,197.92,197.51,197.7,65411.0,176.9586,176.9586,176.5921,176.7619,65411.0
2017-11-01 09:30:00,199.75,200.3,198.14,200.3,15544.0,178.5948,179.0866,177.1553,179.0866,15544.0
2017-11-01 09:35:00,200.09,200.75,199.51,199.75,11595.0,178.8988,179.4889,178.3802,178.5948,11595.0
2017-11-01 09:40:00,199.64,200.26,198.92,199.02,16560.0,178.4965,179.0508,177.8527,177.9421,16560.0
2017-11-01 09:45:00,199.12,199.8,198.83,198.87,6095.0,178.0315,178.6395,177.7723,177.808,6095.0
2017-11-01 09:50:00,198.82,199.17,198.73,198.78,5428.0,177.7633,178.0763,177.6828,177.7276,5428.0
2017-11-01 09:55:00,198.64,198.64,197.21,197.21,5100.0,177.6024,177.6024,176.3238,176.3238,5100.0
2017-11-01 10:00:00,197.44,197.44,196.51,196.53,5991.0,176.5295,176.5295,175.698,175.7158,5991.0
2017-11-01 10:05:00,196.47,197.35,196.4,197.07,15502.0,175.6622,176.449,175.5996,176.1987,15502.0
2017-11-01 10:10:00,197.29,197.29,196.55,196.79,4812.0,176.3954,176.3954,175.7337,175.9483,4812.0
2017-11-01 10:15:00,196.48,196.84,196.37,196.65,4339.0,175.6711,175.993,175.5728,175.8231,4339.0
2017-11-01 10:20:00,196.54,196.84,196.13,196.28,4900.0,175.7248,175.993,175.3582,175.4923,4900.0
2017-11-01 10:25:00,196.42,196.42,195.59,195.75,6952.0,175.6175,175.6175,174.8754,175.0185,6952.0
2017-11-01 10:30:00,195.6,195.6,194.35,194.56,14421.0,174.8843,174.8843,173.7667,173.9545,14421.0
2017-11-01 10:35:00,194.74,194.98,194.62,194.89,7198.0,174.1154,174.33,174.0081,174.2495,7198.0
2017-11-01 10:40:00,195.0,195.67,194.87,195.5,7092.0,174.3479,174.9469,174.2317,174.7949,7092.0
2017-11-01 10:45:00,195.64,195.67,195.32,195.6,5805.0,174.9201,174.9469,174.634,174.8843,5805.0
2017-11-01 10:50:00,195.67,195.78,195.5,195.67,5673.0,174.9469,175.0453,174.7949,174.9469,5673.0
2017-11-01 10:55:00,195.57,195.92,195.49,195.62,14058.0,174.8575,175.1705,174.786,174.9022,14058.0
2017-11-01 11:00:00,195.63,195.64,195.01,195.01,6415.0,174.9112,174.9201,174.3568,174.3568,6415.0
2017-11-01 11:05:00,195.21,195.21,194.95,195.21,8293.0,174.5356,174.5356,174.3032,174.5356,8293.0
2017-11-01 11:10:00,195.16,195.75,195.16,195.75,8110.0,174.4909,175.0185,174.4909,175.0185,8110.0
2017-11-01 11:15:00,195.57,195.81,195.46,195.5,11409.0,174.8575,175.0721,174.7592,174.7949,11409.0
2017-11-01 11:20:00,195.56,195.58,195.5,195.55,1100.0,174.8486,174.8665,174.7949,174.8396,1100.0
2017-11-01 11:25:00,195.51,195.57,195.37,195.45,6300.0,174.8039,174.8575,174.6787,174.7502,6300.0
2017-11-01 11:30:00,195.4,195.52,195.05,195.09,6951.0,174.7055,174.8128,174.3926,174.4284,6951.0
2017-11-01 11:35:00,195.09,195.11,194.75,194.91,13694.0,174.4284,174.4462,174.1244,174.2674,13694.0
2017-11-01 11:40:00,194.93,194.93,194.6,194.71,8189.0,174.2853,174.2853,173.9903,174.0886,8189.0
2017-11-01 11:45:00,194.7,195.25,194.68,195.21,9313.0,174.0797,174.5714,174.0618,174.5356,9313.0
2017-11-01 11:50:00,195.16,195.16,194.8,194.86,4350.0,174.4909,174.4909,174.1691,174.2227,4350.0
2017-11-01 11:55:00,194.92,195.32,194.92,195.1,7243.0,174.2764,174.634,174.2764,174.4373,7243.0
2017-11-01 12:00:00,195.13,195.16,194.84,195.0,4917.0,174.4641,174.4909,174.2048,174.3479,4917.0
2017-11-01 12:05:00,195.02,195.44,195.0,195.35,7874.0,174.3658,174.7413,174.3479,174.6608,7874.0
2017-11-01 12:10:00,195.28,195.42,194.86,194.86,7707.0,174.5982,174.7234,174.2227,174.2227,7707.0
2017-11-01 12:15:00,194.92,195.32,194.86,195.12,8848.0,174.2764,174.634,174.2227,174.4552,8848.0
2017-11-01 12:20:00,195.01,195.01,194.68,194.77,2700.0,174.3568,174.3568,174.0618,174.1422,2700.0
2017-11-01 12:25:00,194.81,194.85,194.61,194.69,5800.0,174.178,174.2138,173.9992,174.0707,5800.0
2017-11-01 12:30:00,194.8,194.87,194.44,194.55,11100.0,174.1691,174.2317,173.8472,173.9455,11100.0
2017-11-01 12:35:00,194.56,194.67,194.4,194.41,8894.0,173.9545,174.0528,173.8114,173.8204,8894.0
2017-11-01 12:40:00,194.44,194.66,194.36,194.43,3700.0,173.8472,174.0439,173.7757,173.8383,3700.0
2017-11-01 12:45:00,194.46,194.51,194.32,194.36,5045.0,173.8651,173.9098,173.7399,173.7757,5045.0
2017-11-01 12:50:00,194.41,194.69,194.29,194.67,5606.0,173.8204,174.0707,173.7131,174.0528,5606.0
2017-11-01 12:55:00,194.63,195.2,194.62,195.02,11670.0,174.0171,174.5267,174.0081,174.3658,11670.0
2017-11-01 13:00:00,195.01,195.34,195.01,195.25,13202.0,174.3568,174.6519,174.3568,174.5714,13202.0
2017-11-01 13:05:00,195.26,195.26,194.69,194.74,5626.0,174.5804,174.5804,174.0707,174.1154,5626.0
2017-11-01 13:10:00,194.79,194.9,194.72,194.85,3376.0,174.1601,174.2585,174.0975,174.2138,3376.0
2017-11-01 13:15:00,194.86,194.96,194.73,194.9,5600.0,174.2227,174.3121,174.1065,174.2585,5600.0
2017-11-01 13:20:00,194.9,195.01,194.56,194.76,7154.0,174.2585,174.3568,173.9545,174.1333,7154.0
2017-11-01 13:25:00,194.64,194.85,194.54,194.83,3500.0,174.026,174.2138,173.9366,174.1959,3500.0
2017-11-01 13:30:00,194.73,194.73,194.36,194.41,8136.0,174.1065,174.1065,173.7757,173.8204,8136.0
2017-11-01 13:35:00,194.43,194.66,194.39,194.66,4100.0,173.8383,174.0439,173.8025,174.0439,4100.0
2017-11-01 13:40:00,194.69,194.85,194.59,194.75,3568.0,174.0707,174.2138,173.9813,174.1244,3568.0
2017-11-01 13:45:00,194.73,194.85,194.72,194.85,2200.0,174.1065,174.2138,174.0975,174.2138,2200.0
2017-11-01 13:50:00,194.9,194.9,194.67,194.76,4933.0,174.2585,174.2585,174.0528,174.1333,4933.0
2017-11-01 13:55:00,194.78,195.28,194.72,195.28,9182.0,174.1512,174.5982,174.0975,174.5982,9182.0
2017-11-01 14:00:00,195.27,195.45,195.14,195.37,8074.0,174.5893,174.7502,174.4731,174.6787,8074.0
2017-11-01 14:05:00,195.38,195.83,195.33,195.53,13316.0,174.6876,175.09,174.6429,174.8218,13316.0
2017-11-01 14:10:00,195.51,195.71,195.43,195.71,12578.0,174.8039,174.9827,174.7323,174.9827,12578.0
2017-11-01 14:15:00,195.64,195.69,195.35,195.64,6424.0,174.9201,174.9648,174.6608,174.9201,6424.0
2017-11-01 14:20:00,195.55,195.58,195.4,195.51,4870.0,174.8396,174.8665,174.7055,174.8039,4870.0
2017-11-01 14:25:00,195.51,195.69,195.48,195.64,5740.0,174.8039,174.9648,174.7771,174.9201,5740.0
2017-11-01 14:30:00,195.63,195.91,195.63,195.67,6369.0,174.9112,175.1615,174.9112,174.9469,6369.0
2017-11-01 14:35:00,195.72,195.81,195.63,195.76,3600.0,174.9916,175.0721,174.9112,175.0274,3600.0
2017-11-01 14:40:00,195.75,195.76,195.62,195.73,6206.0,175.0185,175.0274,174.9022,175.0006,6206.0
2017-11-01 14:45:00,195.71,195.91,195.7,195.76,5619.0,174.9827,175.1615,174.9738,175.0274,5619.0
2017-11-01 14:50:00,195.78,196.13,195.78,195.81,5655.0,175.0453,175.3582,175.0453,175.0721,5655.0
2017-11-01 14:55:00,195.84,195.96,195.76,195.78,4364.0,175.0989,175.2062,175.0274,175.0453,4364.0
2017-11-01 15:00:00,195.78,195.83,195.61,195.7,4501.0,175.0453,175.09,174.8933,174.9738,4501.0
2017-11-01 15:05:00,195.8,196.02,195.75,195.76,7412.0,175.0632,175.2599,175.0185,175.0274,7412.0
2017-11-01 15:10:00,195.76,196.0,195.74,196.0,7369.0,175.0274,175.242,175.0095,175.242,7369.0
2017-11-01 15:15:00,196.0,196.12,195.93,196.04,6462.0,175.242,175.3493,175.1794,175.2777,6462.0
2017-11-01 15:20:00,196.08,196.15,195.98,196.15,6840.0,175.3135,175.3761,175.2241,175.3761,6840.0
2017-11-01 15:25:00,196.14,196.15,195.98,195.98,9963.0,175.3672,175.3761,175.2241,175.2241,9963.0
2017-11-01 15:30:00,196.01,196.02,195.72,195.72,10858.0,175.2509,175.2599,174.9916,174.9916,10858.0
2017-11-01 15:35:00,195.76,195.95,195.66,195.91,8696.0,175.0274,175.1973,174.938,175.1615,8696.0
2017-11-01 15:40:00,195.9,195.93,195.72,195.91,19769.0,175.1526,175.1794,174.9916,175.1615,19769.0
2017-11-01 15:45:00,195.89,195.95,195.75,195.79,27319.0,175.1436,175.1973,175.0185,175.0542,27319.0
2017-11-01 15:50:00,195.78,195.92,195.69,195.73,12917.0,175.0453,175.1705,174.9648,175.0006,12917.0
2017-11-01 15:55:00,195.73,195.78,195.54,195.58,49304.0,175.0006,175.0453,174.8307,174.8665,49304.0
2017-11-02 09:30:00,196.23,196.87,196.07,196.58,5802.0,175.4476,176.0198,175.3046,175.7606,5802.0
2017-11-02 09:35:00,196.64,196.93,196.02,196.02,2500.0,175.8142,176.0735,175.2599,175.2599,2500.0
2017-11-02 09:40:00,195.99,196.14,195.63,195.8,5480.0,175.233,175.3672,174.9112,175.0632,5480.0
2017-11-02 09:45:00,195.78,196.09,195.67,195.97,6348.0,175.0453,175.3224,174.9469,175.2152,6348.0
2017-11-02 09:50:00,195.8,195.8,195.2,195.57,3049.0,175.0632,175.0632,174.5267,174.8575,3049.0
2017-11-02 09:55:00,195.69,195.75,194.62,194.66,8712.0,174.9648,175.0185,174.0081,174.0439,8712.0
2017-11-02 10:00:00,194.74,195.0,194.41,194.41,3100.0,174.1154,174.3479,173.8204,173.8204,3100.0
2017-11-02 10:05:00,194.69,195.02,193.5,193.79,21768.0,174.0707,174.3658,173.0068,173.266,21768.0
2017-11-02 10:10:00,193.83,194.18,193.52,193.83,10946.0,173.3018,173.6147,173.0246,173.3018,10946.0
2017-11-02 10:15:00,193.8,194.0,193.43,193.43,17525.0,173.275,173.4538,172.9442,172.9442,17525.0
2017-11-02 10:20:00,193.52,193.95,193.44,193.72,7631.0,173.0246,173.4091,172.9531,173.2035,7631.0
2017-11-02 10:25:00,193.66,194.0,193.59,193.93,13763.0,173.1498,173.4538,173.0872,173.3912,13763.0
2017-11-02 10:30:00,194.05,194.26,193.8,194.08,9194.0,173.4985,173.6863,173.275,173.5253,9194.0
2017-11-02 10:35:00,194.24,194.75,194.07,194.58,7067.0,173.6684,174.1244,173.5164,173.9724,7067.0
2017-11-02 10:40:00,194.67,195.06,194.5,194.5,16780.0,174.0528,174.4015,173.9008,173.9008,16780.0
2017-11-02 10:45:00,194.56,194.65,194.05,194.05,15237.0,173.9545,174.035,173.4985,173.4985,15237.0
2017-11-02 10:50:00,194.0,194.31,193.98,194.09,6000.0,173.4538,173.731,173.4359,173.5343,6000.0
2017-11-02 10:55:00,194.1,194.28,193.78,193.78,6209.0,173.5432,173.7041,173.2571,173.2571,6209.0
2017-11-02 11:00:00,193.81,193.98,193.46,193.46,12118.0,173.2839,173.4359,172.971,172.971,12118.0
2017-11-02 11:05:00,193.46,193.57,193.25,193.25,7597.0,172.971,173.0693,172.7832,172.7832,7597.0
2017-11-02 11:10:00,193.33,193.47,193.18,193.21,14851.0,172.8548,172.9799,172.7206,172.7475,14851.0
2017-11-02 11:15:00,193.25,193.36,193.12,193.26,9438.0,172.7832,172.8816,172.667,172.7922,9438.0
2017-11-02 11:20:00,193.29,193.84,193.24,193.53,11994.0,172.819,173.3107,172.7743,173.0336,11994.0
2017-11-02 11:25:00,193.42,193.64,193.07,193.53,9792.0,172.9352,173.1319,172.6223,173.0336,9792.0
2017-11-02 11:30:00,193.58,194.04,193.17,194.03,11076.0,173.0783,173.4896,172.7117,173.4806,11076.0
2017-11-02 11:35:00,193.88,194.12,193.66,193.98,7267.0,173.3465,173.5611,173.1498,173.4359,7267.0
2017-11-02 11:40:00,193.99,195.4,193.97,195.02,11610.0,173.4449,174.7055,173.427,174.3658,11610.0
2017-11-02 11:45:00,195.27,195.27,194.92,195.0,5190.0,174.5893,174.5893,174.2764,174.3479,5190.0
2017-11-02 11:50:00,194.9,195.8,194.86,195.19,13440.0,174.2585,175.0632,174.2227,174.5178,13440.0
2017-11-02 11:55:00,195.18,195.38,194.91,195.37,11374.0,174.5088,174.6876,174.2674,174.6787,11374.0
2017-11-02 12:00:00,195.35,195.69,195.16,195.51,6319.0,174.6608,174.9648,174.4909,174.8039,6319.0
2017-11-02 12:05:00,195.47,195.91,195.45,195.45,6204.0,174.7681,175.1615,174.7502,174.7502,6204.0
2017-11-02 12:10:00,195.62,196.04,195.6,195.75,4900.0,174.9022,175.2777,174.8843,175.0185,4900.0
2017-11-02 12:15:00,195.58,196.1,195.58,195.97,6000.0,174.8665,175.3314,174.8665,175.2152,6000.0
2017-11-02 12:20:00,195.95,196.68,195.91,196.63,5850.0,175.1973,175.85,175.1615,175.8053,5850.0
2017-11-02 12:25:00,196.66,196.68,196.41,196.41,5514.0,175.8321,175.85,175.6086,175.6086,5514.0
2017-11-02 12:30:00,196.61,196.93,196.57,196.82,5484.0,175.7874,176.0735,175.7516,175.9751,5484.0
2017-11-02 12:35:00,196.92,197.2,196.48,196.83,8377.0,176.0645,176.3149,175.6711,175.9841,8377.0
2017-11-02 12:40:00,196.84,197.13,196.72,196.76,11110.0,175.993,176.2523,175.8857,175.9215,11110.0
2017-11-02 12:45:00,196.88,196.88,196.52,196.63,4100.0,176.0288,176.0288,175.7069,175.8053,4100.0
2017-11-02 12:50:00,196.57,196.93,196.31,196.64,14991.0,175.7516,176.0735,175.5191,175.8142,14991.0
2017-11-02 12:55:00,196.69,196.69,196.67,196.68,300.0,175.8589,175.8589,175.841,175.85,300.0
2017-11-02 13:00:00,196.75,197.06,196.6,197.02,7453.0,175.9125,176.1897,175.7784,176.154,7453.0
2017-11-02 13:05:00,196.94,197.03,196.66,196.88,4598.0,176.0824,176.1629,175.8321,176.0288,4598.0
2017-11-02 13:10:00,196.64,197.08,196.64,197.08,3827.0,175.8142,176.2076,175.8142,176.2076,3827.0
2017-11-02 13:15:00,197.14,197.29,197.14,197.29,2000.0,176.2612,176.3954,176.2612,176.3954,2000.0
2017-11-02 13:20:00,197.29,197.68,197.29,197.62,5807.0,176.3954,176.7441,176.3954,176.6904,5807.0
2017-11-02 13:25:00,197.61,197.74,197.51,197.71,6414.0,176.6815,176.7977,176.5921,176.7709,6414.0
2017-11-02 13:30:00,197.65,197.72,197.51,197.61,5714.0,176.7172,176.7798,176.5921,176.6815,5714.0
2017-11-02 13:35:00,197.67,197.68,197.47,197.54,2900.0,176.7351,176.7441,176.5563,176.6189,2900.0
2017-11-02 13:40:00,197.54,197.99,197.54,197.94,5805.0,176.6189,177.0212,176.6189,176.9765,5805.0
2017-11-02 13:45:00,197.88,197.98,197.75,197.76,2828.0,176.9229,177.0123,176.8066,176.8156,2828.0
2017-11-02 13:50:00,197.75,197.94,197.75,197.76,4358.0,176.8066,176.9765,176.8066,176.8156,4358.0
2017-11-02 13:55:00,197.67,197.67,196.45,196.73,15491.0,176.7351,176.7351,175.6443,175.8947,15491.0
2017-11-02 14:00:00,196.8,196.84,196.37,196.53,4704.0,175.9573,175.993,175.5728,175.7158,4704.0
2017-11-02 14:05:00,196.54,196.54,196.28,196.38,3307.0,175.7248,175.7248,175.4923,175.5817,3307.0
2017-11-02 14:10:00,196.31,196.62,196.3,196.54,7145.0,175.5191,175.7963,175.5102,175.7248,7145.0
2017-11-02 14:15:00,196.6,196.82,196.46,196.65,5701.0,175.7784,175.9751,175.6533,175.8231,5701.0
2017-11-02 14:20:00,196.64,196.81,196.45,196.59,9005.0,175.8142,175.9662,175.6443,175.7695,9005.0
2017-11-02 14:25:00,196.56,196.84,196.4,196.81,10395.0,175.7427,175.993,175.5996,175.9662,10395.0
2017-11-02 14:30:00,196.92,197.05,196.79,197.04,3555.0,176.0645,176.1808,175.9483,176.1718,3555.0
2017-11-02 14:35:00,197.03,197.08,196.79,196.88,2200.0,176.1629,176.2076,175.9483,176.0288,2200.0
2017-11-02 14:40:00,196.8,196.84,196.46,196.48,2145.0,175.9573,175.993,175.6533,175.6711,2145.0
2017-11-02 14:45:00,196.48,196.86,196.47,196.61,10980.0,175.6711,176.0109,175.6622,175.7874,10980.0
2017-11-02 14:50:00,196.62,196.79,196.62,196.68,3065.0,175.7963,175.9483,175.7963,175.85,3065.0
2017-11-02 14:55:00,196.74,196.95,196.73,196.95,2904.0,175.9036,176.0914,175.8947,176.0914,2904.0
2017-11-02 15:00:00,196.88,197.1,196.82,197.1,6300.0,176.0288,176.2255,175.9751,176.2255,6300.0
2017-11-02 15:05:00,197.11,197.21,197.01,197.13,10563.0,176.2344,176.3238,176.145,176.2523,10563.0
2017-11-02 15:10:00,197.06,197.44,197.06,197.44,8845.0,176.1897,176.5295,176.1897,176.5295,8845.0
2017-11-02 15:15:00,197.48,197.65,197.47,197.6,12862.0,176.5652,176.7172,176.5563,176.6725,12862.0
2017-11-02 15:20:00,197.6,198.01,197.6,197.99,9938.0,176.6725,177.0391,176.6725,177.0212,9938.0
2017-11-02 15:25:00,198.02,198.48,198.0,198.46,13690.0,177.048,177.4593,177.0302,177.4414,13690.0
2017-11-02 15:30:00,198.42,198.66,198.42,198.61,15561.0,177.4057,177.6203,177.4057,177.5756,15561.0
2017-11-02 15:35:00,198.64,198.91,198.62,198.84,19790.0,177.6024,177.8438,177.5845,177.7812,19790.0
2017-11-02 15:40:00,198.82,198.82,198.58,198.68,23657.0,177.7633,177.7633,177.5487,177.6381,23657.0
2017-11-02 15:45:00,198.7,199.19,198.7,199.03,27779.0,177.656,178.0941,177.656,177.9511,27779.0
2017-11-02 15:50:00,199.11,199.22,199.05,199.22,22521.0,178.0226,178.121,177.969,178.121,22521.0
2017-11-02 15:55:00,199.18,199.23,198.96,199.05,43621.0,178.0852,178.1299,177.8885,177.969,43621.0
2017-11-03 09:30:00,199.03,199.03,198.01,198.45,4788.0,177.9511,177.9511,177.0391,177.4325,4788.0
2017-11-03 09:35:00,198.6,199.69,198.6,199.69,3057.0,177.5666,178.5412,177.5666,178.5412,3057.0
2017-11-03 09:40:00,199.75,200.52,199.75,200.52,5766.0,178.5948,179.2833,178.5948,179.2833,5766.0
2017-11-03 09:45:00,200.28,200.55,199.99,200.41,8215.0,179.0687,179.3101,178.8094,179.1849,8215.0
2017-11-03 09:50:00,200.43,201.13,200.43,200.87,6774.0,179.2028,179.8287,179.2028,179.5962,6774.0
2017-11-03 09:55:00,200.85,200.85,199.85,200.08,5490.0,179.5783,179.5783,178.6842,178.8899,5490.0
2017-11-03 10:00:00,200.11,200.28,200.1,200.17,2100.0,178.9167,179.0687,178.9078,178.9703,2100.0
2017-11-03 10:05:00,200.28,201.27,199.99,200.69,9330.0,179.0687,179.9538,178.8094,179.4353,9330.0
2017-11-03 10:10:00,200.63,200.89,200.47,200.87,4360.0,179.3816,179.6141,179.2386,179.5962,4360.0
2017-11-03 10:15:00,200.69,200.74,200.17,200.74,3706.0,179.4353,179.48,178.9703,179.48,3706.0
2017-11-03 10:20:00,200.72,200.94,200.19,200.19,6717.0,179.4621,179.6588,178.9882,178.9882,6717.0
2017-11-03 10:25:00,200.36,200.55,200.01,200.01,6872.0,179.1402,179.3101,178.8273,178.8273,6872.0
2017-11-03 10:30:00,200.03,200.1,199.76,200.0,4329.0,178.8452,178.9078,178.6038,178.8183,4329.0
2017-11-03 10:35:00,200.03,200.03,199.76,199.97,700.0,178.8452,178.8452,178.6038,178.7915,700.0
2017-11-03 10:40:00,199.97,199.99,199.78,199.94,1306.0,178.7915,178.8094,178.6216,178.7647,1306.0
2017-11-03 10:45:00,199.95,200.74,199.88,200.72,4625.0,178.7736,179.48,178.7111,179.4621,4625.0
2017-11-03 10:50:00,200.53,200.73,200.53,200.72,1454.0,179.2922,179.471,179.2922,179.4621,1454.0
2017-11-03 10:55:00,200.72,200.72,200.3,200.66,6560.0,179.4621,179.4621,179.0866,179.4084,6560.0
2017-11-03 11:00:00,200.56,200.61,200.38,200.55,1500.0,179.319,179.3637,179.1581,179.3101,1500.0
2017-11-03 11:05:00,200.6,200.92,200.6,200.77,11100.0,179.3548,179.6409,179.3548,179.5068,11100.0
2017-11-03 11:10:00,200.66,200.89,200.42,200.68,10618.0,179.4084,179.6141,179.1939,179.4263,10618.0
2017-11-03 11:15:00,200.8,200.87,200.38,200.6,9401.0,179.5336,179.5962,179.1581,179.3548,9401.0
2017-11-03 11:20:00,200.74,200.88,200.52,200.74,11808.0,179.48,179.6051,179.2833,179.48,11808.0
2017-11-03 11:25:00,200.64,201.23,200.52,201.09,11927.0,179.3906,179.9181,179.2833,179.7929,11927.0
2017-11-03 11:30:00,200.97,201.25,200.8,201.23,14427.0,179.6856,179.936,179.5336,179.9181,14427.0
2017-11-03 11:35:00,201.11,201.26,200.54,200.56,32460.0,179.8108,179.9449,179.3012,179.319,32460.0
2017-11-03 11:40:00,200.61,200.64,199.84,199.94,10014.0,179.3637,179.3906,178.6753,178.7647,10014.0
2017-11-03 11:45:00,199.87,199.91,199.43,199.44,5323.0,178.7021,178.7379,178.3087,178.3177,5323.0
2017-11-03 11:50:00,199.29,199.72,199.15,199.27,3610.0,178.1835,178.568,178.0584,178.1657,3610.0
2017-11-03 11:55:00,199.37,199.57,199.18,199.3,5850.0,178.2551,178.4339,178.0852,178.1925,5850.0
2017-11-03 12:00:00,199.48,199.67,199.16,199.23,7167.0,178.3534,178.5233,178.0673,178.1299,7167.0
2017-11-03 12:05:00,199.2,199.35,199.07,199.18,4500.0,178.1031,178.2372,177.9868,178.0852,4500.0
2017-11-03 12:10:00,199.1,199.33,198.93,199.02,4821.0,178.0137,178.2193,177.8617,177.9421,4821.0
2017-11-03 12:15:00,199.0,199.0,198.66,198.8,2676.0,177.9243,177.9243,177.6203,177.7454,2676.0
2017-11-03 12:20:00,198.61,198.86,198.61,198.76,5270.0,177.5756,177.7991,177.5756,177.7097,5270.0
2017-11-03 12:25:00,198.81,199.5,198.81,199.26,6752.0,177.7544,178.3713,177.7544,178.1567,6752.0
2017-11-03 12:30:00,199.3,199.41,199.06,199.21,4935.0,178.1925,178.2908,177.9779,178.112,4935.0
2017-11-03 12:35:00,199.13,199.13,198.57,198.66,3884.0,178.0405,178.0405,177.5398,177.6203,3884.0
2017-11-03 12:40:00,198.74,198.84,198.64,198.69,3400.0,177.6918,177.7812,177.6024,177.6471,3400.0
2017-11-03 12:45:00,198.77,199.07,198.77,199.07,1000.0,177.7186,177.9868,177.7186,177.9868,1000.0
2017-11-03 12:50:00,199.06,199.32,199.06,199.14,2802.0,177.9779,178.2104,177.9779,178.0494,2802.0
2017-11-03 12:55:00,199.19,199.21,198.9,198.97,11757.0,178.0941,178.112,177.8348,177.8974,11757.0
2017-11-03 13:00:00,199.07,199.08,198.99,199.03,1700.0,177.9868,177.9958,177.9153,177.9511,1700.0
2017-11-03 13:05:00,199.16,199.2,198.97,199.14,4936.0,178.0673,178.1031,177.8974,178.0494,4936.0
2017-11-03 13:10:00,199.17,199.44,199.14,199.3,3807.0,178.0763,178.3177,178.0494,178.1925,3807.0
2017-11-03 13:15:00,199.34,199.97,199.34,199.88,2100.0,178.2282,178.7915,178.2282,178.7111,2100.0
2017-11-03 13:20:00,200.0,200.16,199.85,199.94,8234.0,178.8183,178.9614,178.6842,178.7647,8234.0
2017-11-03 13:25:00,200.04,200.5,200.0,200.5,2600.0,178.8541,179.2654,178.8183,179.2654,2600.0
2017-11-03 13:30:00,200.59,201.15,200.59,201.08,3009.0,179.3459,179.8466,179.3459,179.784,3009.0
2017-11-03 13:35:00,200.97,201.14,200.78,200.78,6211.0,179.6856,179.8376,179.5157,179.5157,6211.0
2017-11-03 13:40:00,200.59,200.86,200.58,200.77,3112.0,179.3459,179.5873,179.3369,179.5068,3112.0
2017-11-03 13:45:00,200.84,201.16,200.82,201.11,6603.0,179.5694,179.8555,179.5515,179.8108,6603.0
2017-11-03 13:50:00,201.15,201.32,201.03,201.15,3618.0,179.8466,179.9985,179.7393,179.8466,3618.0
2017-11-03 13:55:00,201.06,201.15,200.92,200.93,4727.0,179.7661,179.8466,179.6409,179.6499,4727.0
2017-11-03 14:00:00,201.03,201.18,200.95,201.18,3700.0,179.7393,179.8734,179.6677,179.8734,3700.0
2017-11-03 14:05:00,201.22,201.25,200.99,201.05,5426.0,179.9091,179.936,179.7035,179.7571,5426.0
2017-11-03 14:10:00,201.05,201.16,200.74,200.87,5100.0,179.7571,179.8555,179.48,179.5962,5100.0
2017-11-03 14:15:00,200.91,200.91,200.56,200.57,4764.0,179.632,179.632,179.319,179.328,4764.0
2017-11-03 14:20:00,200.48,200.58,200.38,200.55,2500.0,179.2475,179.3369,179.1581,179.3101,2500.0
2017-11-03 14:25:00,200.43,200.57,200.06,200.21,5012.0,179.2028,179.328,178.872,179.0061,5012.0
2017-11-03 14:30:00,200.07,200.19,199.76,199.76,3900.0,178.8809,178.9882,178.6038,178.6038,3900.0
2017-11-03 14:35:00,199.68,199.68,199.29,199.42,9231.0,178.5322,178.5322,178.1835,178.2998,9231.0
2017-11-03 14:40:00,199.36,199.85,199.24,199.85,6455.0,178.2461,178.6842,178.1388,178.6842,6455.0
2017-11-03 14:45:00,199.83,200.08,199.67,200.08,3600.0,178.6664,178.8899,178.5233,178.8899,3600.0
2017-11-03 14:50:00,200.05,200.24,199.96,200.24,1018.0,178.8631,179.0329,178.7826,179.0329,1018.0
2017-11-03 14:55:00,200.24,200.4,200.04,200.22,4896.0,179.0329,179.176,178.8541,179.015,4896.0
2017-11-03 15:00:00,200.25,200.25,199.83,199.83,3967.0,179.0419,179.0419,178.6664,178.6664,3967.0
2017-11-03 15:05:00,199.77,199.9,199.72,199.89,2557.0,178.6127,178.7289,178.568,178.72,2557.0
2017-11-03 15:10:00,199.91,199.91,199.67,199.86,5100.0,178.7379,178.7379,178.5233,178.6932,5100.0
2017-11-03 15:15:00,199.83,199.97,199.76,199.97,3800.0,178.6664,178.7915,178.6038,178.7915,3800.0
2017-11-03 15:20:00,199.89,200.07,199.85,200.07,3300.0,178.72,178.8809,178.6842,178.8809,3300.0
2017-11-03 15:25:00,200.09,200.17,200.0,200.1,8736.0,178.8988,178.9703,178.8183,178.9078,8736.0
2017-11-03 15:30:00,200.13,200.15,199.94,200.13,14459.0,178.9346,178.9525,178.7647,178.9346,14459.0
2017-11-03 15:35:00,200.11,200.11,200.02,200.09,5898.0,178.9167,178.9167,178.8362,178.8988,5898.0
2017-11-03 15:40:00,200.03,200.13,200.01,200.09,16059.0,178.8452,178.9346,178.8273,178.8988,16059.0
2017-11-03 15:45:00,200.07,200.09,199.97,199.97,21424.0,178.8809,178.8988,178.7915,178.7915,21424.0
2017-11-03 15:50:00,199.98,200.09,199.95,199.99,20546.0,178.8005,178.8988,178.7736,178.8094,20546.0
2017-11-03 15:55:00,199.99,200.06,199.89,200.02,59973.0,178.8094,178.872,178.72,178.8362,59973.0
2017-11-06 09:30:00,199.32,201.85,199.29,201.0,12482.0,178.2104,180.4724,178.1835,179.7124,12482.0
2017-11-06 09:35:00,201.4,201.4,200.46,200.58,5080.0,180.0701,180.0701,179.2296,179.3369,5080.0
2017-11-06 09:40:00,200.93,201.36,200.56,201.22,9807.0,179.6499,180.0343,179.319,179.9091,9807.0
2017-11-06 09:45:00,201.16,201.19,200.06,200.06,3865.0,179.8555,179.8823,178.872,178.872,3865.0
2017-11-06 09:50:00,200.15,200.39,199.7,199.88,6100.0,178.9525,179.167,178.5501,178.7111,6100.0
2017-11-06 09:55:00,199.88,200.6,199.63,200.47,4770.0,178.7111,179.3548,178.4875,179.2386,4770.0
2017-11-06 10:00:00,200.36,201.18,200.11,201.18,12666.0,179.1402,179.8734,178.9167,179.8734,12666.0
2017-11-06 10:05:00,201.17,202.51,201.17,201.9,16482.0,179.8644,181.0625,179.8644,180.5171,16482.0
2017-11-06 10:10:00,201.9,202.22,201.39,202.22,7005.0,180.5171,180.8032,180.0611,180.8032,7005.0
2017-11-06 10:15:00,202.21,202.93,202.21,202.85,7771.0,180.7943,181.438,180.7943,181.3665,7771.0
2017-11-06 10:20:00,202.67,203.23,202.61,202.86,9270.0,181.2056,181.7063,181.1519,181.3754,9270.0
2017-11-06 10:25:00,203.28,203.63,202.86,203.63,9052.0,181.751,182.0639,181.3754,182.0639,9052.0
2017-11-06 10:30:00,203.57,203.83,203.26,203.83,3900.0,182.0103,182.2427,181.7331,182.2427,3900.0
2017-11-06 10:35:00,203.81,204.77,203.7,204.09,24466.0,182.2248,183.0832,182.1265,182.4752,24466.0
2017-11-06 10:40:00,204.09,204.09,203.08,204.07,10834.0,182.4752,182.4752,181.5721,182.4573,10834.0
2017-11-06 10:45:00,203.79,203.79,202.89,202.95,3265.0,182.207,182.207,181.4023,181.4559,3265.0
2017-11-06 10:50:00,203.14,203.14,202.71,202.71,1839.0,181.6258,181.6258,181.2413,181.2413,1839.0
2017-11-06 10:55:00,202.78,202.89,202.31,202.85,9837.0,181.3039,181.4023,180.8837,181.3665,9837.0
2017-11-06 11:00:00,202.68,203.63,202.38,203.09,7280.0,181.2145,182.0639,180.9463,181.5811,7280.0
2017-11-06 11:05:00,202.87,203.59,202.74,203.3,4263.0,181.3844,182.0281,181.2682,181.7688,4263.0
2017-11-06 11:10:00,203.12,203.49,203.04,203.22,4500.0,181.6079,181.9387,181.5364,181.6973,4500.0
2017-11-06 11:15:00,202.93,203.35,202.93,203.27,1918.0,181.438,181.8136,181.438,181.742,1918.0
2017-11-06 11:20:00,203.27,203.68,203.01,203.45,4900.0,181.742,182.1086,181.5096,181.903,4900.0
2017-11-06 11:25:00,203.45,203.78,203.25,203.74,9314.0,181.903,182.198,181.7241,182.1622,9314.0
2017-11-06 11:30:00,203.58,203.59,203.11,203.5,4514.0,182.0192,182.0281,181.599,181.9477,4514.0
2017-11-06 11:35:00,203.38,203.48,203.09,203.09,3100.0,181.8404,181.9298,181.5811,181.5811,3100.0
2017-11-06 11:40:00,203.07,203.4,202.79,203.16,10867.0,181.5632,181.8583,181.3129,181.6437,10867.0
2017-11-06 11:45:00,203.23,203.23,202.53,203.01,14173.0,181.7063,181.7063,181.0804,181.5096,14173.0
2017-11-06 11:50:00,202.78,203.28,202.56,203.28,16397.0,181.3039,181.751,181.1072,181.751,16397.0
2017-11-06 11:55:00,203.34,203.55,203.0,203.55,19752.0,181.8046,181.9924,181.5006,181.9924,19752.0
2017-11-06 12:00:00,203.8,203.8,202.59,203.2,6948.0,182.2159,182.2159,181.134,181.6794,6948.0
2017-11-06 12:05:00,202.9,202.95,202.12,202.12,12042.0,181.4112,181.4559,180.7138,180.7138,12042.0
2017-11-06 12:10:00,202.36,202.43,202.02,202.17,2697.0,180.9284,180.991,180.6244,180.7585,2697.0
2017-11-06 12:15:00,202.2,202.5,202.12,202.5,5897.0,180.7853,181.0536,180.7138,181.0536,5897.0
2017-11-06 12:20:00,202.51,202.64,202.31,202.35,7992.0,181.0625,181.1787,180.8837,180.9195,7992.0
2017-11-06 12:25:00,202.29,202.56,202.21,202.56,2400.0,180.8658,181.1072,180.7943,181.1072,2400.0
2017-11-06 12:30:00,202.46,202.77,202.46,202.71,4032.0,181.0178,181.295,181.0178,181.2413,4032.0
2017-11-06 12:35:00,202.89,202.89,202.74,202.8,400.0,181.4023,181.4023,181.2682,181.3218,400.0
2017-11-06 12:40:00,202.66,202.66,202.05,202.25,2750.0,181.1966,181.1966,180.6512,180.8301,2750.0
2017-11-06 12:45:00,202.21,202.23,201.79,201.79,3100.0,180.7943,180.8122,180.4188,180.4188,3100.0
2017-11-06 12:50:00,201.57,202.51,201.56,202.47,3687.0,180.2221,181.0625,180.2131,181.0268,3687.0
2017-11-06 12:55:00,202.33,202.62,202.33,202.57,1700.0,180.9016,181.1609,180.9016,181.1162,1700.0
2017-11-06 13:00:00,202.45,202.7,202.3,202.7,2800.0,181.0089,181.2324,180.8748,181.2324,2800.0
2017-11-06 13:05:00,202.7,202.7,202.48,202.61,900.0,181.2324,181.2324,181.0357,181.1519,900.0
2017-11-06 13:10:00,202.61,203.09,202.61,202.99,3900.0,181.1519,181.5811,181.1519,181.4917,3900.0
2017-11-06 13:15:00,202.91,202.99,201.63,201.75,13467.0,181.4202,181.4917,180.2757,180.383,13467.0
2017-11-06 13:20:00,201.61,202.06,201.6,201.76,5721.0,180.2578,180.6602,180.2489,180.3919,5721.0
2017-11-06 13:25:00,202.14,202.25,202.06,202.25,825.0,180.7317,180.8301,180.6602,180.8301,825.0
2017-11-06 13:30:00,202.07,202.34,202.07,202.29,3500.0,180.6691,180.9105,180.6691,180.8658,3500.0
2017-11-06 13:35:00,202.37,202.47,202.09,202.1,2300.0,180.9373,181.0268,180.687,180.6959,2300.0
2017-11-06 13:40:00,202.1,202.2,201.75,201.81,2600.0,180.6959,180.7853,180.383,180.4367,2600.0
2017-11-06 13:45:00,201.72,202.12,201.67,202.12,3440.0,180.3562,180.7138,180.3115,180.7138,3440.0
2017-11-06 13:50:00,202.01,202.47,201.89,202.44,13932.0,180.6155,181.0268,180.5082,180.9999,13932.0
2017-11-06 13:55:00,202.65,203.14,202.65,202.96,3487.0,181.1877,181.6258,181.1877,181.4649,3487.0
2017-11-06 14:00:00,203.08,203.41,203.07,203.31,6000.0,181.5721,181.8672,181.5632,181.7778,6000.0
2017-11-06 14:05:00,203.38,203.83,203.31,203.7,9206.0,181.8404,182.2427,181.7778,182.1265,9206.0
2017-11-06 14:10:00,203.6,203.63,203.3,203.39,2100.0,182.0371,182.0639,181.7688,181.8493,2100.0
2017-11-06 14:15:00,203.49,203.74,203.39,203.54,4831.0,181.9387,182.1622,181.8493,181.9834,4831.0
2017-11-06 14:20:00,203.7,203.91,203.56,203.81,5600.0,182.1265,182.3142,182.0013,182.2248,5600.0
2017-11-06 14:25:00,203.74,203.95,203.63,203.64,3396.0,182.1622,182.35,182.0639,182.0728,3396.0
2017-11-06 14:30:00,203.64,204.16,203.58,203.87,5673.0,182.0728,182.5378,182.0192,182.2785,5673.0
2017-11-06 14:35:00,203.86,203.94,203.71,203.92,6417.0,182.2695,182.3411,182.1354,182.3232,6417.0
2017-11-06 14:40:00,203.94,204.41,203.87,204.09,19271.0,182.3411,182.7613,182.2785,182.4752,19271.0
2017-11-06 14:45:00,204.16,204.23,203.78,203.81,12400.0,182.5378,182.6004,182.198,182.2248,12400.0
2017-11-06 14:50:00,203.94,204.05,203.72,203.81,6600.0,182.3411,182.4394,182.1444,182.2248,6600.0
2017-11-06 14:55:00,203.92,204.2,203.74,204.11,5666.0,182.3232,182.5735,182.1622,182.4931,5666.0
2017-11-06 15:00:00,204.19,204.24,204.02,204.08,5069.0,182.5646,182.6093,182.4126,182.4662,5069.0
2017-11-06 15:05:00,204.04,204.34,203.95,204.27,5898.0,182.4305,182.6987,182.35,182.6361,5898.0
2017-11-06 15:10:00,204.34,204.55,204.0,204.07,6079.0,182.6987,182.8865,182.3947,182.4573,6079.0
2017-11-06 15:15:00,204.08,204.24,204.03,204.11,4774.0,182.4662,182.6093,182.4215,182.4931,4774.0
2017-11-06 15:20:00,204.14,204.14,203.78,203.97,7905.0,182.5199,182.5199,182.198,182.3679,7905.0
2017-11-06 15:25:00,203.95,204.1,203.95,204.08,4200.0,182.35,182.4841,182.35,182.4662,4200.0
2017-11-06 15:30:00,204.05,204.39,204.03,204.34,7529.0,182.4394,182.7434,182.4215,182.6987,7529.0
2017-11-06 15:35:00,204.36,204.36,203.99,203.99,11545.0,182.7166,182.7166,182.3858,182.3858,11545.0
2017-11-06 15:40:00,203.99,204.04,203.89,203.99,9617.0,182.3858,182.4305,182.2964,182.3858,9617.0
2017-11-06 15:45:00,203.96,204.01,203.72,203.88,20122.0,182.3589,182.4037,182.1444,182.2874,20122.0
2017-11-06 15:50:00,203.8,203.81,203.55,203.67,14528.0,182.2159,182.2248,181.9924,182.0997,14528.0
2017-11-06 15:55:00,203.62,203.85,203.55,203.58,34966.0,182.055,182.2606,181.9924,182.0192,34966.0
2017-11-07 09:30:00,204.0,204.0,201.98,201.99,11240.0,182.3947,182.3947,180.5886,180.5976,11240.0
2017-11-07 09:35:00,202.0,203.12,201.41,202.66,11578.0,180.6065,181.6079,180.079,181.1966,11578.0
2017-11-07 09:40:00,202.66,202.95,202.5,202.79,2800.0,181.1966,181.4559,181.0536,181.3129,2800.0
2017-11-07 09:45:00,202.79,202.79,202.21,202.62,9100.0,181.3129,181.3129,180.7943,181.1609,9100.0
2017-11-07 09:50:00,202.62,202.83,202.39,202.58,2871.0,181.1609,181.3486,180.9552,181.1251,2871.0
2017-11-07 09:55:00,202.56,202.56,202.37,202.39,700.0,181.1072,181.1072,180.9373,180.9552,700.0
2017-11-07 10:00:00,202.35,202.35,201.91,202.07,8570.0,180.9195,180.9195,180.5261,180.6691,8570.0
2017-11-07 10:05:00,202.25,203.09,202.24,202.94,7392.0,180.8301,181.5811,180.8211,181.447,7392.0
2017-11-07 10:10:00,203.14,204.55,202.96,204.4,7612.0,181.6258,182.8865,181.4649,182.7524,7612.0
2017-11-07 10:15:00,204.16,204.38,203.47,203.47,8154.0,182.5378,182.7345,181.9208,181.9208,8154.0
2017-11-07 10:20:00,203.04,203.34,202.64,203.26,11189.0,181.5364,181.8046,181.1787,181.7331,11189.0
2017-11-07 10:25:00,202.91,203.22,202.9,203.1,2300.0,181.4202,181.6973,181.4112,181.59,2300.0
2017-11-07 10:30:00,203.1,203.17,202.61,202.68,8048.0,181.59,181.6526,181.1519,181.2145,8048.0
2017-11-07 10:35:00,202.68,202.68,202.4,202.64,3228.0,181.2145,181.2145,180.9642,181.1787,3228.0
2017-11-07 10:40:00,202.59,202.71,202.54,202.69,3510.0,181.134,181.2413,181.0893,181.2235,3510.0
2017-11-07 10:45:00,202.5,202.62,202.3,202.62,4282.0,181.0536,181.1609,180.8748,181.1609,4282.0
2017-11-07 10:50:00,202.53,202.61,202.3,202.39,2899.0,181.0804,181.1519,180.8748,180.9552,2899.0
2017-11-07 10:55:00,202.73,202.8,202.5,202.67,3745.0,181.2592,181.3218,181.0536,181.2056,3745.0
2017-11-07 11:00:00,202.64,203.17,202.63,203.17,4140.0,181.1787,181.6526,181.1698,181.6526,4140.0
2017-11-07 11:05:00,203.1,203.43,203.1,203.41,3570.0,181.59,181.8851,181.59,181.8672,3570.0
2017-11-07 11:10:00,203.28,204.13,203.2,203.7,8632.0,181.751,182.5109,181.6794,182.1265,8632.0
2017-11-07 11:15:00,203.71,204.25,203.71,204.25,2545.0,182.1354,182.6182,182.1354,182.6182,2545.0
2017-11-07 11:20:00,204.34,204.34,203.97,204.16,4001.0,182.6987,182.6987,182.3679,182.5378,4001.0
2017-11-07 11:25:00,204.18,204.84,204.18,204.38,7388.0,182.5556,183.1458,182.5556,182.7345,7388.0
2017-11-07 11:30:00,204.43,204.84,204.34,204.67,5891.0,182.7792,183.1458,182.6987,182.9938,5891.0
2017-11-07 11:35:00,204.53,205.62,204.53,205.27,32353.0,182.8686,183.8431,182.8686,183.5302,32353.0
2017-11-07 11:40:00,205.0,205.14,204.83,204.86,2956.0,183.2888,183.414,183.1368,183.1636,2956.0
2017-11-07 11:45:00,204.86,205.38,204.73,205.05,7218.0,183.1636,183.6286,183.0474,183.3335,7218.0
2017-11-07 11:50:00,205.05,205.14,204.16,204.17,3600.0,183.3335,183.414,182.5378,182.5467,3600.0
2017-11-07 11:55:00,204.13,204.66,203.89,204.19,7478.0,182.5109,182.9848,182.2964,182.5646,7478.0
2017-11-07 12:00:00,204.37,204.37,203.75,204.16,4504.0,182.7255,182.7255,182.1712,182.5378,4504.0
2017-11-07 12:05:00,204.01,204.12,203.9,203.91,708.0,182.4037,182.502,182.3053,182.3142,708.0
2017-11-07 12:10:00,204.06,204.55,203.83,204.48,10600.0,182.4484,182.8865,182.2427,182.8239,10600.0
2017-11-07 12:15:00,204.48,204.52,204.32,204.52,1852.0,182.8239,182.8596,182.6808,182.8596,1852.0
2017-11-07 12:20:00,204.47,204.57,204.38,204.49,3349.0,182.8149,182.9043,182.7345,182.8328,3349.0
2017-11-07 12:25:00,204.3,204.3,203.95,204.18,1605.0,182.6629,182.6629,182.35,182.5556,1605.0
2017-11-07 12:30:00,204.09,204.46,204.01,204.46,5400.0,182.4752,182.806,182.4037,182.806,5400.0
2017-11-07 12:35:00,204.4,204.62,204.31,204.53,3550.0,182.7524,182.9491,182.6719,182.8686,3550.0
2017-11-07 12:40:00,204.31,204.33,204.23,204.33,604.0,182.6719,182.6898,182.6004,182.6898,604.0
2017-11-07 12:45:00,204.3,204.81,204.16,204.33,6100.0,182.6629,183.1189,182.5378,182.6898,6100.0
2017-11-07 12:50:00,204.49,204.64,204.49,204.52,3407.0,182.8328,182.9669,182.8328,182.8596,3407.0
2017-11-07 12:55:00,204.53,204.76,204.25,204.76,6350.0,182.8686,183.0742,182.6182,183.0742,6350.0
2017-11-07 13:00:00,204.65,204.92,204.6,204.76,1900.0,182.9759,183.2173,182.9312,183.0742,1900.0
2017-11-07 13:05:00,204.57,204.78,204.5,204.64,5928.0,182.9043,183.0921,182.8418,182.9669,5928.0
2017-11-07 13:10:00,204.57,205.26,204.46,204.98,7011.0,182.9043,183.5213,182.806,183.2709,7011.0
2017-11-07 13:15:00,205.06,205.3,205.01,205.18,6100.0,183.3425,183.557,183.2977,183.4497,6100.0
2017-11-07 13:20:00,205.19,205.51,205.14,205.29,2702.0,183.4587,183.7448,183.414,183.5481,2702.0
2017-11-07 13:25:00,205.11,205.11,204.74,204.84,4786.0,183.3872,183.3872,183.0563,183.1458,4786.0
2017-11-07 13:30:00,204.79,204.81,204.63,204.68,1000.0,183.101,183.1189,182.958,183.0027,1000.0
2017-11-07 13:35:00,204.64,204.73,204.52,204.58,3169.0,182.9669,183.0474,182.8596,182.9133,3169.0
2017-11-07 13:40:00,204.67,205.0,204.62,204.92,5907.0,182.9938,183.2888,182.9491,183.2173,5907.0
2017-11-07 13:45:00,204.82,205.29,204.8,205.11,4800.0,183.1279,183.5481,183.11,183.3872,4800.0
2017-11-07 13:50:00,205.09,205.1,204.83,204.99,6080.0,183.3693,183.3782,183.1368,183.2799,6080.0
2017-11-07 13:55:00,204.87,205.08,204.85,204.89,11654.0,183.1726,183.3603,183.1547,183.1905,11654.0
2017-11-07 14:00:00,204.89,204.99,204.85,204.99,1000.0,183.1905,183.2799,183.1547,183.2799,1000.0
2017-11-07 14:05:00,204.86,204.86,204.57,204.78,4090.0,183.1636,183.1636,182.9043,183.0921,4090.0
2017-11-07 14:10:00,204.8,204.86,204.59,204.59,2814.0,183.11,183.1636,182.9222,182.9222,2814.0
2017-11-07 14:15:00,204.66,204.66,204.15,204.3,3374.0,182.9848,182.9848,182.5288,182.6629,3374.0
2017-11-07 14:20:00,204.21,204.42,204.2,204.42,3939.0,182.5825,182.7702,182.5735,182.7702,3939.0
2017-11-07 14:25:00,204.53,204.75,204.42,204.63,7653.0,182.8686,183.0653,182.7702,182.958,7653.0
2017-11-07 14:30:00,204.64,204.96,204.59,204.89,5458.0,182.9669,183.253,182.9222,183.1905,5458.0
2017-11-07 14:35:00,204.88,204.99,204.77,204.86,4704.0,183.1815,183.2799,183.0832,183.1636,4704.0
2017-11-07 14:40:00,204.83,204.98,204.74,204.98,4600.0,183.1368,183.2709,183.0563,183.2709,4600.0
2017-11-07 14:45:00,205.01,205.02,204.87,204.92,5390.0,183.2977,183.3067,183.1726,183.2173,5390.0
2017-11-07 14:50:00,204.86,205.24,204.86,205.04,10397.0,183.1636,183.5034,183.1636,183.3246,10397.0
2017-11-07 14:55:00,205.16,205.49,204.99,205.49,5900.0,183.4319,183.7269,183.2799,183.7269,5900.0
2017-11-07 15:00:00,205.34,205.51,205.28,205.51,6668.0,183.5928,183.7448,183.5392,183.7448,6668.0
2017-11-07 15:05:00,205.45,205.55,205.42,205.47,2800.0,183.6911,183.7806,183.6643,183.709,2800.0
2017-11-07 15:10:00,205.47,205.67,205.47,205.61,6260.0,183.709,183.8878,183.709,183.8342,6260.0
2017-11-07 15:15:00,205.6,205.86,205.36,205.86,6629.0,183.8253,184.0577,183.6107,184.0577,6629.0
2017-11-07 15:20:00,205.76,205.89,205.71,205.89,6554.0,183.9683,184.0845,183.9236,184.0845,6554.0
2017-11-07 15:25:00,205.86,206.0,205.76,205.79,9904.0,184.0577,184.1829,183.9683,183.9951,9904.0
2017-11-07 15:30:00,205.75,205.75,205.54,205.64,10154.0,183.9594,183.9594,183.7716,183.861,10154.0
2017-11-07 15:35:00,205.63,205.78,205.59,205.75,11328.0,183.8521,183.9862,183.8163,183.9594,11328.0
2017-11-07 15:40:00,205.76,205.79,205.53,205.62,20169.0,183.9683,183.9951,183.7627,183.8431,20169.0
2017-11-07 15:45:00,205.6,205.63,205.35,205.37,102485.0,183.8253,183.8521,183.6017,183.6196,102485.0
2017-11-07 15:50:00,205.37,205.39,204.79,204.85,19424.0,183.6196,183.6375,183.101,183.1547,19424.0
2017-11-07 15:55:00,204.81,205.34,204.81,205.18,29549.0,183.1189,183.5928,183.1189,183.4497,29549.0
2017-11-08 09:30:00,205.16,205.75,204.0,204.0,6984.0,183.4319,183.9594,182.3947,182.3947,6984.0
2017-11-08 09:35:00,204.25,204.41,203.8,204.0,3887.0,182.6182,182.7613,182.2159,182.3947,3887.0
2017-11-08 09:40:00,204.06,205.31,203.97,205.31,4381.0,182.4484,183.566,182.3679,183.566,4381.0
2017-11-08 09:45:00,205.4,205.49,204.56,204.56,3412.0,183.6464,183.7269,182.8954,182.8954,3412.0
2017-11-08 09:50:00,204.46,204.64,203.9,204.64,2804.0,182.806,182.9669,182.3053,182.9669,2804.0
2017-11-08 09:55:00,204.36,204.74,204.22,204.74,4325.0,182.7166,183.0563,182.5914,183.0563,4325.0
2017-11-08 10:00:00,204.51,204.87,204.01,204.02,4522.0,182.8507,183.1726,182.4037,182.4126,4522.0
2017-11-08 10:05:00,204.32,204.66,204.13,204.22,3000.0,182.6808,182.9848,182.5109,182.5914,3000.0
2017-11-08 10:10:00,204.45,204.99,204.41,204.93,3873.0,182.7971,183.2799,182.7613,183.2262,3873.0
2017-11-08 10:15:00,204.93,205.53,204.93,205.35,3200.0,183.2262,183.7627,183.2262,183.6017,3200.0
2017-11-08 10:20:00,205.22,205.91,204.96,205.83,19276.0,183.4855,184.1024,183.253,184.0309,19276.0
2017-11-08 10:25:00,205.82,205.9,205.49,205.82,8834.0,184.022,184.0935,183.7269,184.022,8834.0
2017-11-08 10:30:00,205.53,206.17,205.23,205.23,7297.0,183.7627,184.3349,183.4944,183.4944,7297.0
2017-11-08 10:35:00,205.41,205.74,204.95,205.74,26796.0,183.6554,183.9504,183.2441,183.9504,26796.0
2017-11-08 10:40:00,205.7,205.78,205.49,205.66,4824.0,183.9147,183.9862,183.7269,183.8789,4824.0
2017-11-08 10:45:00,205.68,205.73,205.12,205.71,6275.0,183.8968,183.9415,183.3961,183.9236,6275.0
2017-11-08 10:50:00,205.71,206.38,205.71,206.38,2500.0,183.9236,184.5227,183.9236,184.5227,2500.0
2017-11-08 10:55:00,206.19,206.3,205.62,205.69,8359.0,184.3528,184.4511,183.8431,183.9057,8359.0
2017-11-08 11:00:00,205.73,205.92,205.71,205.71,5616.0,183.9415,184.1114,183.9236,183.9236,5616.0
2017-11-08 11:05:00,205.67,205.92,205.67,205.8,2454.0,183.8878,184.1114,183.8878,184.0041,2454.0
2017-11-08 11:10:00,205.96,206.79,205.81,206.64,13631.0,184.1471,184.8892,184.013,184.7551,13631.0
2017-11-08 11:15:00,206.59,206.71,206.35,206.61,6512.0,184.7104,184.8177,184.4958,184.7283,6512.0
2017-11-08 11:20:00,206.64,207.11,206.47,206.99,7081.0,184.7551,185.1753,184.6031,185.068,7081.0
2017-11-08 11:25:00,206.98,207.03,206.62,207.01,6390.0,185.0591,185.1038,184.7372,185.0859,6390.0
2017-11-08 11:30:00,206.97,207.12,206.23,206.26,8141.0,185.0502,185.1843,184.3885,184.4154,8141.0
2017-11-08 11:35:00,206.26,206.9,206.25,206.75,11806.0,184.4154,184.9876,184.4064,184.8535,11806.0
2017-11-08 11:40:00,206.84,207.44,206.7,207.32,8007.0,184.9339,185.4704,184.8088,185.3631,8007.0
2017-11-08 11:45:00,207.27,207.36,206.73,206.83,7240.0,185.3184,185.3989,184.8356,184.925,7240.0
2017-11-08 11:50:00,206.83,207.41,206.83,207.16,5062.0,184.925,185.4436,184.925,185.22,5062.0
2017-11-08 11:55:00,207.27,207.44,207.16,207.36,2500.0,185.3184,185.4704,185.22,185.3989,2500.0
2017-11-08 12:00:00,207.45,207.65,207.13,207.27,10272.0,185.4793,185.6581,185.1932,185.3184,10272.0
2017-11-08 12:05:00,207.33,207.48,207.24,207.37,4159.0,185.372,185.5062,185.2916,185.4078,4159.0
2017-11-08 12:10:00,207.3,207.43,207.0,207.06,7771.0,185.3452,185.4614,185.077,185.1306,7771.0
2017-11-08 12:15:00,207.24,207.31,207.04,207.31,3964.0,185.2916,185.3542,185.1128,185.3542,3964.0
2017-11-08 12:20:00,207.19,207.45,207.19,207.43,3281.0,185.2469,185.4793,185.2469,185.4614,3281.0
2017-11-08 12:25:00,207.5,207.5,207.28,207.44,3827.0,185.524,185.524,185.3273,185.4704,3827.0
2017-11-08 12:30:00,207.47,207.47,207.14,207.15,2400.0,185.4972,185.4972,185.2022,185.2111,2400.0
2017-11-08 12:35:00,206.99,207.02,206.81,207.02,900.0,185.068,185.0949,184.9071,185.0949,900.0
2017-11-08 12:40:00,206.81,207.12,206.78,206.98,3287.0,184.9071,185.1843,184.8803,185.0591,3287.0
2017-11-08 12:45:00,207.03,207.32,207.03,207.29,600.0,185.1038,185.3631,185.1038,185.3363,600.0
2017-11-08 12:50:00,207.31,207.41,207.09,207.41,9694.0,185.3542,185.4436,185.1575,185.4436,9694.0
2017-11-08 12:55:00,207.43,207.8,207.42,207.64,11057.0,185.4614,185.7923,185.4525,185.6492,11057.0
2017-11-08 13:00:00,207.64,207.85,207.61,207.75,8933.0,185.6492,185.837,185.6224,185.7476,8933.0
2017-11-08 13:05:00,207.82,208.02,207.78,207.9,10934.0,185.8101,185.989,185.7744,185.8817,10934.0
2017-11-08 13:10:00,207.9,208.27,207.89,207.94,16872.0,185.8817,186.2125,185.8727,185.9174,16872.0
2017-11-08 13:15:00,207.9,208.23,207.85,208.23,9112.0,185.8817,186.1767,185.837,186.1767,9112.0
2017-11-08 13:20:00,208.26,208.37,207.92,207.92,13749.0,186.2035,186.3019,185.8996,185.8996,13749.0
2017-11-08 13:25:00,207.93,208.44,207.93,208.04,17500.0,185.9085,186.3645,185.9085,186.0068,17500.0
2017-11-08 13:30:00,208.19,208.35,207.99,208.11,17154.0,186.141,186.284,185.9621,186.0694,17154.0
2017-11-08 13:35:00,208.06,208.17,207.99,208.11,3520.0,186.0247,186.1231,185.9621,186.0694,3520.0
2017-11-08 13:40:00,208.18,208.75,208.17,208.73,9944.0,186.132,186.6416,186.1231,186.6238,9944.0
2017-11-08 13:45:00,208.73,209.5,208.69,209.32,15550.0,186.6238,187.3122,186.588,187.1513,15550.0
2017-11-08 13:50:00,209.45,209.5,208.73,209.05,11200.0,187.2675,187.3122,186.6238,186.9099,11200.0
2017-11-08 13:55:00,209.14,209.2,208.95,209.03,4185.0,186.9903,187.044,186.8205,186.892,4185.0
2017-11-08 14:00:00,209.01,209.24,208.92,208.92,11021.0,186.8741,187.0798,186.7936,186.7936,11021.0
2017-11-08 14:05:00,208.92,209.33,208.89,209.19,5520.0,186.7936,187.1602,186.7668,187.035,5520.0
2017-11-08 14:10:00,209.36,209.6,209.28,209.56,11303.0,187.187,187.4016,187.1155,187.3659,11303.0
2017-11-08 14:15:00,209.7,209.88,209.59,209.68,10404.0,187.491,187.652,187.3927,187.4732,10404.0
2017-11-08 14:20:00,209.68,209.96,209.31,209.31,11385.0,187.4732,187.7235,187.1423,187.1423,11385.0
2017-11-08 14:25:00,209.37,210.09,209.37,210.06,21017.0,187.196,187.8397,187.196,187.8129,21017.0
2017-11-08 14:30:00,210.05,210.26,209.63,210.25,33944.0,187.804,187.9917,187.4284,187.9828,33944.0
2017-11-08 14:35:00,210.31,210.31,209.54,209.64,9334.0,188.0364,188.0364,187.348,187.4374,9334.0
2017-11-08 14:40:00,209.64,209.69,208.63,208.83,11698.0,187.4374,187.4821,186.5344,186.7132,11698.0
2017-11-08 14:45:00,208.98,209.13,208.7,208.76,5800.0,186.8473,186.9814,186.5969,186.6506,5800.0
2017-11-08 14:50:00,208.75,208.99,208.1,208.1,8600.0,186.6416,186.8562,186.0605,186.0605,8600.0
2017-11-08 14:55:00,208.11,208.54,208.11,208.48,7284.0,186.0694,186.4539,186.0694,186.4002,7284.0
2017-11-08 15:00:00,208.53,208.87,208.42,208.79,9509.0,186.4449,186.7489,186.3466,186.6774,9509.0
2017-11-08 15:05:00,208.79,208.87,208.36,208.73,15703.0,186.6774,186.7489,186.293,186.6238,15703.0
2017-11-08 15:10:00,208.64,208.78,208.5,208.61,7600.0,186.5433,186.6685,186.4181,186.5165,7600.0
2017-11-08 15:15:00,208.54,208.78,208.47,208.7,11099.0,186.4539,186.6685,186.3913,186.5969,11099.0
2017-11-08 15:20:00,208.77,208.93,208.64,208.78,11284.0,186.6595,186.8026,186.5433,186.6685,11284.0
2017-11-08 15:25:00,208.81,208.87,208.61,208.69,11100.0,186.6953,186.7489,186.5165,186.588,11100.0
2017-11-08 15:30:00,208.68,208.84,208.55,208.65,13641.0,186.5791,186.7221,186.4628,186.5522,13641.0
2017-11-08 15:35:00,208.57,208.62,208.28,208.31,17547.0,186.4807,186.5254,186.2214,186.2482,17547.0
2017-11-08 15:40:00,208.31,208.31,207.95,207.97,19599.0,186.2482,186.2482,185.9264,185.9443,19599.0
2017-11-08 15:45:00,207.92,207.98,207.63,207.75,26116.0,185.8996,185.9532,185.6403,185.7476,26116.0
2017-11-08 15:50:00,207.78,207.93,207.66,207.89,28072.0,185.7744,185.9085,185.6671,185.8727,28072.0
2017-11-08 15:55:00,207.9,208.19,207.81,208.15,51781.0,185.8817,186.141,185.8012,186.1052,51781.0
2017-11-09 09:30:00,205.84,207.92,205.72,207.74,19018.0,184.0398,185.8996,183.9326,185.7386,19018.0
2017-11-09 09:35:00,207.84,208.36,207.72,208.31,4928.0,185.828,186.293,185.7207,186.2482,4928.0
2017-11-09 09:40:00,208.33,208.98,208.17,208.85,11172.0,186.2661,186.8473,186.1231,186.7311,11172.0
2017-11-09 09:45:00,208.88,209.02,207.25,207.45,24134.0,186.7579,186.8831,185.3005,185.4793,24134.0
2017-11-09 09:50:00,207.32,207.98,206.89,207.64,43700.0,185.3631,185.9532,184.9786,185.6492,43700.0
2017-11-09 09:55:00,207.54,207.91,206.97,207.59,35141.0,185.5598,185.8906,185.0502,185.6045,35141.0
2017-11-09 10:00:00,207.4,207.71,206.9,207.08,35651.0,185.4346,185.7118,184.9876,185.1485,35651.0
2017-11-09 10:05:00,207.06,207.32,206.12,206.15,41960.0,185.1306,185.3631,184.2902,184.317,41960.0
2017-11-09 10:10:00,206.15,206.54,205.62,205.88,40631.0,184.317,184.6657,183.8431,184.0756,40631.0
2017-11-09 10:15:00,205.99,206.18,205.45,205.77,26536.0,184.174,184.3438,183.6911,183.9773,26536.0
2017-11-09 10:20:00,205.78,206.04,205.3,205.3,10881.0,183.9862,184.2187,183.557,183.557,10881.0
2017-11-09 10:25:00,205.43,205.66,204.92,205.03,28020.0,183.6733,183.8789,183.2173,183.3156,28020.0
2017-11-09 10:30:00,205.14,205.27,204.28,204.46,16172.0,183.414,183.5302,182.6451,182.806,16172.0
2017-11-09 10:35:00,204.53,205.08,204.17,205.07,18972.0,182.8686,183.3603,182.5467,183.3514,18972.0
2017-11-09 10:40:00,205.06,205.8,204.9,205.77,9818.0,183.3425,184.0041,183.1994,183.9773,9818.0
2017-11-09 10:45:00,205.8,205.91,205.27,205.28,4257.0,184.0041,184.1024,183.5302,183.5392,4257.0
2017-11-09 10:50:00,205.34,205.35,204.71,205.05,12684.0,183.5928,183.6017,183.0295,183.3335,12684.0
2017-11-09 10:55:00,205.04,205.56,205.04,205.24,14138.0,183.3246,183.7895,183.3246,183.5034,14138.0
2017-11-09 11:00:00,205.23,205.37,205.05,205.17,6561.0,183.4944,183.6196,183.3335,183.4408,6561.0
2017-11-09 11:05:00,205.23,205.89,205.23,205.71,6763.0,183.4944,184.0845,183.4944,183.9236,6763.0
2017-11-09 11:10:00,205.81,205.95,205.72,205.78,5659.0,184.013,184.1382,183.9326,183.9862,5659.0
2017-11-09 11:15:00,205.78,205.84,205.22,205.31,6000.0,183.9862,184.0398,183.4855,183.566,6000.0
2017-11-09 11:20:00,205.4,205.41,204.65,204.65,7454.0,183.6464,183.6554,182.9759,182.9759,7454.0
2017-11-09 11:25:00,204.48,204.62,203.44,203.73,23787.0,182.8239,182.9491,181.894,182.1533,23787.0
2017-11-09 11:30:00,203.96,204.63,203.73,204.63,15323.0,182.3589,182.958,182.1533,182.958,15323.0
2017-11-09 11:35:00,204.52,204.66,204.25,204.25,6573.0,182.8596,182.9848,182.6182,182.6182,6573.0
2017-11-09 11:40:00,204.24,204.54,204.21,204.21,11495.0,182.6093,182.8775,182.5825,182.5825,11495.0
2017-11-09 11:45:00,204.13,204.16,203.71,204.05,30308.0,182.5109,182.5378,182.1354,182.4394,30308.0
2017-11-09 11:50:00,203.97,204.03,203.11,203.11,32003.0,182.3679,182.4215,181.599,181.599,32003.0
2017-11-09 11:55:00,203.22,203.25,202.1,202.81,13708.0,181.6973,181.7241,180.6959,181.3307,13708.0
2017-11-09 12:00:00,202.83,203.01,202.0,202.0,6441.0,181.3486,181.5096,180.6065,180.6065,6441.0
2017-11-09 12:05:00,202.06,202.81,202.0,202.81,18159.0,180.6602,181.3307,180.6065,181.3307,18159.0
2017-11-09 12:10:00,202.66,202.66,201.56,201.56,12244.0,181.1966,181.1966,180.2131,180.2131,12244.0
2017-11-09 12:15:00,201.45,201.59,201.0,201.25,20710.0,180.1148,180.24,179.7124,179.936,20710.0
2017-11-09 12:20:00,201.17,201.33,200.83,200.95,18993.0,179.8644,180.0075,179.5604,179.6677,18993.0
2017-11-09 12:25:00,200.97,201.01,200.08,200.54,7370.0,179.6856,179.7214,178.8899,179.3012,7370.0
2017-11-09 12:30:00,200.63,201.43,200.46,201.06,12652.0,179.3816,180.0969,179.2296,179.7661,12652.0
2017-11-09 12:35:00,201.34,201.88,201.24,201.88,4400.0,180.0164,180.4992,179.927,180.4992,4400.0
2017-11-09 12:40:00,201.64,201.8,201.32,201.55,4870.0,180.2847,180.4277,179.9985,180.2042,4870.0
2017-11-09 12:45:00,201.65,202.17,201.57,202.01,9826.0,180.2936,180.7585,180.2221,180.6155,9826.0
2017-11-09 12:50:00,201.92,202.52,201.82,202.41,4859.0,180.535,181.0715,180.4456,180.9731,4859.0
2017-11-09 12:55:00,202.65,203.01,202.42,202.76,4256.0,181.1877,181.5096,180.982,181.286,4256.0
2017-11-09 13:00:00,203.02,203.06,202.72,202.96,6863.0,181.5185,181.5543,181.2503,181.4649,6863.0
2017-11-09 13:05:00,203.04,203.28,202.96,203.1,4080.0,181.5364,181.751,181.4649,181.59,4080.0
2017-11-09 13:10:00,203.07,203.65,203.06,203.65,11938.0,181.5632,182.0818,181.5543,182.0818,11938.0
2017-11-09 13:15:00,203.52,204.02,203.52,203.94,7869.0,181.9655,182.4126,181.9655,182.3411,7869.0
2017-11-09 13:20:00,203.83,204.18,203.67,203.72,8934.0,182.2427,182.5556,182.0997,182.1444,8934.0
2017-11-09 13:25:00,203.7,203.86,203.63,203.86,2427.0,182.1265,182.2695,182.0639,182.2695,2427.0
2017-11-09 13:30:00,203.85,204.83,203.85,204.83,10843.0,182.2606,183.1368,182.2606,183.1368,10843.0
2017-11-09 13:35:00,204.72,204.89,204.59,204.7,4450.0,183.0385,183.1905,182.9222,183.0206,4450.0
2017-11-09 13:40:00,204.52,204.6,204.38,204.58,4582.0,182.8596,182.9312,182.7345,182.9133,4582.0
2017-11-09 13:45:00,204.58,204.87,204.5,204.87,11127.0,182.9133,183.1726,182.8418,183.1726,11127.0
2017-11-09 13:50:00,204.87,205.29,204.81,205.25,11029.0,183.1726,183.5481,183.1189,183.5123,11029.0
2017-11-09 13:55:00,205.25,206.98,205.19,206.02,29073.0,183.5123,185.0591,183.4587,184.2008,29073.0
2017-11-09 14:00:00,206.36,206.63,206.0,206.25,17494.0,184.5048,184.7462,184.1829,184.4064,17494.0
2017-11-09 14:05:00,206.48,207.14,206.24,206.77,11181.0,184.6121,185.2022,184.3975,184.8713,11181.0
2017-11-09 14:10:00,206.72,206.97,206.5,206.53,10253.0,184.8266,185.0502,184.6299,184.6568,10253.0
2017-11-09 14:15:00,206.5,206.7,206.49,206.69,6541.0,184.6299,184.8088,184.621,184.7998,6541.0
2017-11-09 14:20:00,206.64,206.64,206.08,206.11,8521.0,184.7551,184.7551,184.2544,184.2812,8521.0
2017-11-09 14:25:00,206.04,206.28,205.83,205.88,6486.0,184.2187,184.4332,184.0309,184.0756,6486.0
2017-11-09 14:30:00,205.98,206.28,205.93,206.16,10695.0,184.165,184.4332,184.1203,184.326,10695.0
2017-11-09 14:35:00,206.17,206.3,205.89,206.12,8443.0,184.3349,184.4511,184.0845,184.2902,8443.0
2017-11-09 14:40:00,206.06,206.48,205.95,206.47,15126.0,184.2365,184.6121,184.1382,184.6031,15126.0
2017-11-09 14:45:00,206.47,207.02,206.23,207.02,15393.0,184.6031,185.0949,184.3885,185.0949,15393.0
2017-11-09 14:50:00,206.81,206.85,206.35,206.4,7983.0,184.9071,184.9429,184.4958,184.5405,7983.0
2017-11-09 14:55:00,206.53,206.57,205.66,205.66,5647.0,184.6568,184.6925,183.8789,183.8789,5647.0
2017-11-09 15:00:00,205.74,205.9,205.13,205.16,10644.0,183.9504,184.0935,183.405,183.4319,10644.0
2017-11-09 15:05:00,205.2,205.36,204.72,204.92,16182.0,183.4676,183.6107,183.0385,183.2173,16182.0
2017-11-09 15:10:00,204.86,205.0,204.76,204.88,10432.0,183.1636,183.2888,183.0742,183.1815,10432.0
2017-11-09 15:15:00,204.84,204.89,204.66,204.71,8826.0,183.1458,183.1905,182.9848,183.0295,8826.0
2017-11-09 15:20:00,204.74,204.81,204.63,204.66,13092.0,183.0563,183.1189,182.958,182.9848,13092.0
2017-11-09 15:25:00,204.7,205.11,204.63,205.06,6768.0,183.0206,183.3872,182.958,183.3425,6768.0
2017-11-09 15:30:00,205.06,205.29,204.86,205.24,17783.0,183.3425,183.5481,183.1636,183.5034,17783.0
2017-11-09 15:35:00,205.25,205.41,205.16,205.27,13655.0,183.5123,183.6554,183.4319,183.5302,13655.0
2017-11-09 15:40:00,205.28,205.5,205.24,205.49,21347.0,183.5392,183.7359,183.5034,183.7269,21347.0
2017-11-09 15:45:00,205.49,205.64,205.08,205.63,19063.0,183.7269,183.861,183.3603,183.8521,19063.0
2017-11-09 15:50:00,205.66,206.33,205.62,206.08,48049.0,183.8789,184.4779,183.8431,184.2544,48049.0
2017-11-09 15:55:00,206.08,206.76,206.02,206.13,96287.0,184.2544,184.8624,184.2008,184.2991,96287.0
2017-11-10 09:30:00,204.01,205.15,203.32,204.61,10218.0,183.5511,184.5767,182.9303,184.0909,10218.0
2017-11-10 09:35:00,204.33,204.9,202.79,202.96,11728.0,183.839,184.3518,182.4534,182.6064,11728.0
2017-11-10 09:40:00,203.28,204.57,202.57,204.46,23313.0,182.8943,184.0549,182.2555,183.9559,23313.0
2017-11-10 09:45:00,204.02,205.32,203.46,205.03,47409.0,183.5601,184.7297,183.0562,184.4688,47409.0
2017-11-10 09:50:00,205.0,205.54,204.58,205.27,28219.0,184.4418,184.9276,184.0639,184.6847,28219.0
2017-11-10 09:55:00,205.23,205.44,204.7,205.0,20317.0,184.6487,184.8377,184.1719,184.4418,20317.0
2017-11-10 10:00:00,204.79,205.76,204.41,205.43,20468.0,184.2529,185.1256,183.911,184.8287,20468.0
2017-11-10 10:05:00,205.43,205.91,205.29,205.91,13015.0,184.8287,185.2605,184.7027,185.2605,13015.0
2017-11-10 10:10:00,206.41,209.45,206.4,209.35,48294.0,185.7104,188.4455,185.7014,188.3556,48294.0
2017-11-10 10:15:00,209.51,209.87,207.52,207.52,40083.0,188.4995,188.8234,186.7091,186.7091,40083.0
2017-11-10 10:20:00,207.74,207.88,205.09,206.74,45063.0,186.907,187.033,184.5228,186.0073,45063.0
2017-11-10 10:25:00,206.96,206.96,205.86,206.08,4200.0,186.2052,186.2052,185.2155,185.4135,4200.0
2017-11-10 10:30:00,206.3,206.36,203.97,204.05,38368.0,185.6114,185.6654,183.5151,183.5871,38368.0
2017-11-10 10:35:00,204.05,204.41,202.36,203.26,35982.0,183.5871,183.911,182.0665,182.8763,35982.0
2017-11-10 10:40:00,203.58,204.63,202.59,204.63,69641.0,183.1642,184.1089,182.2735,184.1089,69641.0
2017-11-10 10:45:00,204.61,207.71,204.6,206.58,67667.0,184.0909,186.88,184.0819,185.8633,67667.0
2017-11-10 10:50:00,206.15,206.15,204.0,205.0,54092.0,185.4765,185.4765,183.5421,184.4418,54092.0
2017-11-10 10:55:00,205.22,207.06,204.96,207.06,19699.0,184.6397,186.2952,184.4058,186.2952,19699.0
2017-11-10 11:00:00,207.12,211.09,206.74,210.34,68130.0,186.3492,189.9211,186.0073,189.2463,68130.0
2017-11-10 11:05:00,210.35,214.5,210.0,212.17,116035.0,189.2553,192.9891,188.9404,190.8928,116035.0
2017-11-10 11:10:00,212.13,212.84,210.42,210.94,76722.0,190.8568,191.4956,189.3183,189.7861,76722.0
2017-11-10 11:15:00,211.18,212.2,210.0,211.82,32502.0,190.002,190.9197,188.9404,190.5779,32502.0
2017-11-10 11:20:00,211.75,214.0,211.19,211.98,84240.0,190.5149,192.5392,190.011,190.7218,84240.0
2017-11-10 11:25:00,211.98,213.75,211.47,212.76,58696.0,190.7218,192.3143,190.263,191.4236,58696.0
2017-11-10 11:30:00,212.91,213.49,210.49,211.56,53024.0,191.5585,192.0804,189.3812,190.3439,53024.0
2017-11-10 11:35:00,211.01,211.01,208.08,208.37,37998.0,189.8491,189.8491,187.2129,187.4738,37998.0
2017-11-10 11:40:00,208.28,208.92,207.2,208.06,17223.0,187.3929,187.9687,186.4212,187.1949,17223.0
2017-11-10 11:45:00,208.35,208.37,206.89,208.18,47392.0,187.4558,187.4738,186.1423,187.3029,47392.0
2017-11-10 11:50:00,208.2,208.91,207.76,208.8,32360.0,187.3209,187.9597,186.925,187.8607,32360.0
2017-11-10 11:55:00,208.81,209.28,208.03,208.86,48591.0,187.8697,188.2926,187.1679,187.9147,48591.0
2017-11-10 12:00:00,208.69,209.15,208.36,208.78,22433.0,187.7617,188.1756,187.4648,187.8427,22433.0
2017-11-10 12:05:00,208.9,209.17,208.36,208.78,78300.0,187.9507,188.1936,187.4648,187.8427,78300.0
2017-11-10 12:10:00,208.92,209.46,208.7,209.1,30457.0,187.9687,188.4545,187.7707,188.1306,30457.0
2017-11-10 12:15:00,209.21,209.29,207.26,207.75,32364.0,188.2296,188.3016,186.4751,186.916,32364.0
2017-11-10 12:20:00,207.29,209.15,207.29,209.15,12145.0,186.5021,188.1756,186.5021,188.1756,12145.0
2017-11-10 12:25:00,209.2,209.59,208.15,208.44,10179.0,188.2206,188.5715,187.2759,187.5368,10179.0
2017-11-10 12:30:00,208.1,208.41,207.0,207.09,18859.0,187.2309,187.5098,186.2412,186.3222,18859.0
2017-11-10 12:35:00,206.99,206.99,205.32,205.41,9306.0,186.2322,186.2322,184.7297,184.8107,9306.0
2017-11-10 12:40:00,205.54,205.54,204.71,204.95,14157.0,184.9276,184.9276,184.1809,184.3968,14157.0
2017-11-10 12:45:00,205.09,205.09,204.75,204.89,3716.0,184.5228,184.5228,184.2169,184.3428,3716.0
2017-11-10 12:50:00,204.84,205.15,204.77,204.82,6428.0,184.2978,184.5767,184.2349,184.2798,6428.0
2017-11-10 12:55:00,204.86,204.92,204.14,204.19,15962.0,184.3158,184.3698,183.668,183.713,15962.0
2017-11-10 13:00:00,204.14,205.09,203.98,204.97,21312.0,183.668,184.5228,183.5241,184.4148,21312.0
2017-11-10 13:05:00,204.87,205.47,204.46,205.47,4695.0,184.3248,184.8647,183.9559,184.8647,4695.0
2017-11-10 13:10:00,205.22,205.22,204.03,204.11,5806.0,184.6397,184.6397,183.5691,183.641,5806.0
2017-11-10 13:15:00,204.19,204.82,204.19,204.63,12679.0,183.713,184.2798,183.713,184.1089,12679.0
2017-11-10 13:20:00,204.57,204.57,204.18,204.41,6130.0,184.0549,184.0549,183.704,183.911,6130.0
2017-11-10 13:25:00,204.35,204.79,204.35,204.63,6619.0,183.857,184.2529,183.857,184.1089,6619.0
2017-11-10 13:30:00,204.7,205.74,204.65,205.7,11400.0,184.1719,185.1076,184.1269,185.0716,11400.0
2017-11-10 13:35:00,205.95,206.02,205.66,205.85,4268.0,185.2965,185.3595,185.0356,185.2066,4268.0
2017-11-10 13:40:00,205.84,205.85,205.09,205.16,3880.0,185.1976,185.2066,184.5228,184.5857,3880.0
2017-11-10 13:45:00,205.09,205.35,204.96,205.02,4990.0,184.5228,184.7567,184.4058,184.4598,4990.0
2017-11-10 13:50:00,204.96,205.27,204.94,204.97,5903.0,184.4058,184.6847,184.3878,184.4148,5903.0
2017-11-10 13:55:00,205.0,205.19,204.83,205.12,5400.0,184.4418,184.6127,184.2888,184.5498,5400.0
2017-11-10 14:00:00,205.06,205.31,204.96,205.31,6500.0,184.4958,184.7207,184.4058,184.7207,6500.0
2017-11-10 14:05:00,205.21,205.57,205.2,205.55,9700.0,184.6307,184.9546,184.6217,184.9366,9700.0
2017-11-10 14:10:00,205.66,205.66,205.28,205.32,6094.0,185.0356,185.0356,184.6937,184.7297,6094.0
2017-11-10 14:15:00,205.31,205.33,205.11,205.26,8460.0,184.7207,184.7387,184.5408,184.6757,8460.0
2017-11-10 14:20:00,205.19,205.25,205.03,205.22,3000.0,184.6127,184.6667,184.4688,184.6397,3000.0
2017-11-10 14:25:00,205.39,205.51,205.32,205.32,1200.0,184.7927,184.9006,184.7297,184.7297,1200.0
2017-11-10 14:30:00,205.31,205.39,205.07,205.13,4674.0,184.7207,184.7927,184.5048,184.5588,4674.0
2017-11-10 14:35:00,205.34,205.34,204.46,204.47,8096.0,184.7477,184.7477,183.9559,183.9649,8096.0
2017-11-10 14:40:00,204.65,204.97,204.01,204.21,23836.0,184.1269,184.4148,183.5511,183.731,23836.0
2017-11-10 14:45:00,204.25,204.34,203.97,203.97,4082.0,183.767,183.848,183.5151,183.5151,4082.0
2017-11-10 14:50:00,204.06,204.11,203.66,203.75,7844.0,183.5961,183.641,183.2362,183.3171,7844.0
2017-11-10 14:55:00,203.81,204.3,203.75,204.28,3677.0,183.3711,183.812,183.3171,183.794,3677.0
2017-11-10 15:00:00,204.22,204.56,204.0,204.56,7148.0,183.74,184.0459,183.5421,184.0459,7148.0
2017-11-10 15:05:00,204.44,204.55,204.12,204.12,10037.0,183.938,184.0369,183.65,183.65,10037.0
2017-11-10 15:10:00,204.09,204.33,203.99,204.25,8317.0,183.623,183.839,183.5331,183.767,8317.0
2017-11-10 15:15:00,204.43,204.71,204.3,204.32,7000.0,183.929,184.1809,183.812,183.83,7000.0
2017-11-10 15:20:00,204.32,204.39,204.06,204.28,13421.0,183.83,183.893,183.5961,183.794,13421.0
2017-11-10 15:25:00,204.33,204.34,204.05,204.14,10827.0,183.839,183.848,183.5871,183.668,10827.0
2017-11-10 15:30:00,204.07,204.1,203.7,203.9,16599.0,183.6051,183.632,183.2722,183.4521,16599.0
2017-11-10 15:35:00,203.86,204.2,203.85,204.09,9819.0,183.4161,183.722,183.4071,183.623,9819.0
2017-11-10 15:40:00,204.14,204.14,203.81,204.08,13626.0,183.668,183.668,183.3711,183.6141,13626.0
2017-11-10 15:45:00,204.02,204.14,203.87,204.02,14731.0,183.5601,183.668,183.4251,183.5601,14731.0
2017-11-10 15:50:00,204.07,204.09,203.8,203.88,17924.0,183.6051,183.623,183.3621,183.4341,17924.0
2017-11-10 15:55:00,203.86,203.89,203.25,203.52,73944.0,183.4161,183.4431,182.8673,183.1102,73944.0
2017-11-13 09:30:00,203.2,203.2,201.67,202.96,9085.0,182.8223,182.8223,181.4457,182.6064,9085.0
2017-11-13 09:35:00,202.48,202.63,200.79,201.47,7354.0,182.1745,182.3095,180.654,181.2658,7354.0
2017-11-13 09:40:00,201.23,202.14,201.07,201.44,12256.0,181.0499,181.8686,180.9059,181.2388,12256.0
2017-11-13 09:45:00,201.64,202.19,201.33,201.52,16280.0,181.4187,181.9136,181.1398,181.3108,16280.0
2017-11-13 09:50:00,201.46,201.52,200.82,201.32,12574.0,181.2568,181.3108,180.681,181.1308,12574.0
2017-11-13 09:55:00,201.32,202.37,201.08,202.13,19319.0,181.1308,182.0755,180.9149,181.8596,19319.0
2017-11-13 10:00:00,202.08,202.56,201.57,201.59,23154.0,181.8146,182.2465,181.3558,181.3738,23154.0
2017-11-13 10:05:00,201.56,201.8,200.22,200.87,14954.0,181.3468,181.5627,180.1411,180.726,14954.0
2017-11-13 10:10:00,200.86,201.36,200.42,201.23,8100.0,180.717,181.1668,180.3211,181.0499,8100.0
2017-11-13 10:15:00,200.94,200.94,200.37,200.74,7554.0,180.7889,180.7889,180.2761,180.609,7554.0
2017-11-13 10:20:00,200.62,200.81,200.05,200.44,21841.0,180.501,180.672,179.9882,180.3391,21841.0
2017-11-13 10:25:00,200.56,200.67,199.33,199.74,11774.0,180.4471,180.546,179.3404,179.7093,11774.0
2017-11-13 10:30:00,199.91,200.15,199.79,199.9,3027.0,179.8622,180.0782,179.7543,179.8532,3027.0
2017-11-13 10:35:00,199.92,200.08,199.6,199.94,10204.0,179.8712,180.0152,179.5833,179.8892,10204.0
2017-11-13 10:40:00,199.97,199.97,199.45,199.74,6910.0,179.9162,179.9162,179.4484,179.7093,6910.0
2017-11-13 10:45:00,199.61,200.1,199.46,199.82,8946.0,179.5923,180.0332,179.4574,179.7813,8946.0
2017-11-13 10:50:00,199.89,199.89,199.35,199.46,2800.0,179.8442,179.8442,179.3584,179.4574,2800.0
2017-11-13 10:55:00,199.43,199.43,198.97,199.02,8239.0,179.4304,179.4304,179.0165,179.0615,8239.0
2017-11-13 11:00:00,199.02,199.23,198.26,198.36,11820.0,179.0615,179.2504,178.3777,178.4677,11820.0
2017-11-13 11:05:00,198.56,198.57,197.52,197.75,13495.0,178.6476,178.6566,177.7119,177.9189,13495.0
2017-11-13 11:10:00,197.97,198.15,197.0,197.01,11575.0,178.1168,178.2787,177.2441,177.2531,11575.0
2017-11-13 11:15:00,197.0,198.08,197.0,197.96,13662.0,177.2441,178.2158,177.2441,178.1078,13662.0
2017-11-13 11:20:00,198.05,198.28,197.82,197.88,6237.0,178.1888,178.3957,177.9818,178.0358,6237.0
2017-11-13 11:25:00,197.88,198.08,197.51,197.66,7796.0,178.0358,178.2158,177.7029,177.8379,7796.0
2017-11-13 11:30:00,197.6,197.68,197.25,197.48,6400.0,177.7839,177.8559,177.469,177.6759,6400.0
2017-11-13 11:35:00,197.46,197.5,197.18,197.29,7400.0,177.6579,177.6939,177.406,177.505,7400.0
2017-11-13 11:40:00,197.36,197.73,197.32,197.5,6763.0,177.568,177.9009,177.532,177.6939,6763.0
2017-11-13 11:45:00,197.53,197.85,197.44,197.82,8244.0,177.7209,178.0088,177.6399,177.9818,8244.0
2017-11-13 11:50:00,197.88,198.5,197.88,198.4,7952.0,178.0358,178.5936,178.0358,178.5037,7952.0
2017-11-13 11:55:00,198.45,198.65,198.31,198.59,8577.0,178.5487,178.7286,178.4227,178.6746,8577.0
2017-11-13 12:00:00,198.59,198.95,198.44,198.48,5239.0,178.6746,178.9985,178.5397,178.5756,5239.0
2017-11-13 12:05:00,198.41,198.41,198.01,198.12,7582.0,178.5127,178.5127,178.1528,178.2517,7582.0
2017-11-13 12:10:00,198.02,198.13,197.99,198.06,2300.0,178.1618,178.2607,178.1348,178.1978,2300.0
2017-11-13 12:15:00,198.02,198.24,198.02,198.13,4501.0,178.1618,178.3597,178.1618,178.2607,4501.0
2017-11-13 12:20:00,197.97,198.16,197.88,197.88,4984.0,178.1168,178.2877,178.0358,178.0358,4984.0
2017-11-13 12:25:00,197.8,197.95,197.2,197.2,11910.0,177.9638,178.0988,177.424,177.424,11910.0
2017-11-13 12:30:00,197.3,197.3,196.45,196.46,8769.0,177.514,177.514,176.7492,176.7582,8769.0
2017-11-13 12:35:00,196.43,196.64,195.93,196.01,13149.0,176.7312,176.9202,176.2814,176.3533,13149.0
2017-11-13 12:40:00,196.12,196.25,195.47,195.77,25596.0,176.4523,176.5693,175.8675,176.1374,25596.0
2017-11-13 12:45:00,195.78,196.01,195.54,196.01,9679.0,176.1464,176.3533,175.9305,176.3533,9679.0
2017-11-13 12:50:00,195.91,196.68,195.91,196.13,8126.0,176.2634,176.9562,176.2634,176.4613,8126.0
2017-11-13 12:55:00,196.17,196.44,195.9,195.95,7505.0,176.4973,176.7402,176.2544,176.2994,7505.0
2017-11-13 13:00:00,195.88,196.18,195.79,195.94,5934.0,176.2364,176.5063,176.1554,176.2904,5934.0
2017-11-13 13:05:00,195.83,195.92,194.21,194.33,22620.0,176.1914,176.2724,174.7339,174.8418,22620.0
2017-11-13 13:10:00,194.44,195.74,194.24,195.33,22530.0,174.9408,176.1104,174.7608,175.7415,22530.0
2017-11-13 13:15:00,195.35,195.91,195.31,195.68,20030.0,175.7595,176.2634,175.7235,176.0564,20030.0
2017-11-13 13:20:00,195.62,195.85,195.5,195.81,8776.0,176.0025,176.2094,175.8945,176.1734,8776.0
2017-11-13 13:25:00,195.74,196.5,195.42,196.21,8258.0,176.1104,176.7942,175.8225,176.5333,8258.0
2017-11-13 13:30:00,196.11,196.53,196.03,196.34,7161.0,176.4433,176.8212,176.3713,176.6503,7161.0
2017-11-13 13:35:00,196.37,196.74,195.34,195.34,12402.0,176.6772,177.0101,175.7505,175.7505,12402.0
2017-11-13 13:40:00,195.42,195.5,195.13,195.33,6542.0,175.8225,175.8945,175.5616,175.7415,6542.0
2017-11-13 13:45:00,195.19,195.27,194.86,194.98,7073.0,175.6156,175.6876,175.3187,175.4266,7073.0
2017-11-13 13:50:00,194.95,195.04,194.71,194.77,3993.0,175.3996,175.4806,175.1837,175.2377,3993.0
2017-11-13 13:55:00,194.83,195.38,194.73,195.38,8400.0,175.2917,175.7865,175.2017,175.7865,8400.0
2017-11-13 14:00:00,195.28,196.03,195.28,195.57,7977.0,175.6966,176.3713,175.6966,175.9575,7977.0
2017-11-13 14:05:00,195.42,195.69,195.31,195.55,10000.0,175.8225,176.0654,175.7235,175.9395,10000.0
2017-11-13 14:10:00,195.66,196.38,195.58,196.24,15450.0,176.0384,176.6862,175.9665,176.5603,15450.0
2017-11-13 14:15:00,196.14,196.35,196.03,196.12,10570.0,176.4703,176.6592,176.3713,176.4523,10570.0
2017-11-13 14:20:00,196.21,196.32,195.71,195.8,7649.0,176.5333,176.6323,176.0834,176.1644,7649.0
2017-11-13 14:25:00,195.7,195.82,195.17,195.34,19812.0,176.0744,176.1824,175.5976,175.7505,19812.0
2017-11-13 14:30:00,195.34,195.68,195.3,195.65,7430.0,175.7505,176.0564,175.7145,176.0294,7430.0
2017-11-13 14:35:00,195.45,195.59,195.4,195.49,5600.0,175.8495,175.9755,175.8045,175.8855,5600.0
2017-11-13 14:40:00,195.44,195.78,195.43,195.78,5910.0,175.8405,176.1464,175.8315,176.1464,5910.0
2017-11-13 14:45:00,196.04,196.04,195.65,195.91,6874.0,176.3803,176.3803,176.0294,176.2634,6874.0
2017-11-13 14:50:00,195.85,196.23,195.63,195.64,12236.0,176.2094,176.5513,176.0115,176.0204,12236.0
2017-11-13 14:55:00,195.59,195.65,195.42,195.63,6439.0,175.9755,176.0294,175.8225,176.0115,6439.0
2017-11-13 15:00:00,195.62,195.91,195.57,195.84,9827.0,176.0025,176.2634,175.9575,176.2004,9827.0
2017-11-13 15:05:00,195.88,196.12,195.65,195.81,10575.0,176.2364,176.4523,176.0294,176.1734,10575.0
2017-11-13 15:10:00,195.83,196.04,195.66,195.92,10059.0,176.1914,176.3803,176.0384,176.2724,10059.0
2017-11-13 15:15:00,195.93,195.98,195.74,195.75,9131.0,176.2814,176.3264,176.1104,176.1194,9131.0
2017-11-13 15:20:00,195.86,196.3,195.85,196.3,12539.0,176.2184,176.6143,176.2094,176.6143,12539.0
2017-11-13 15:25:00,196.4,196.62,196.31,196.46,12557.0,176.7042,176.9022,176.6233,176.7582,12557.0
2017-11-13 15:30:00,196.43,196.61,196.32,196.35,11607.0,176.7312,176.8932,176.6323,176.6592,11607.0
2017-11-13 15:35:00,196.34,196.61,196.34,196.47,10268.0,176.6503,176.8932,176.6503,176.7672,10268.0
2017-11-13 15:40:00,196.47,196.54,196.29,196.29,25674.0,176.7672,176.8302,176.6053,176.6053,25674.0
2017-11-13 15:45:00,196.36,196.37,195.8,195.81,35796.0,176.6682,176.6772,176.1644,176.1734,35796.0
2017-11-13 15:50:00,195.89,195.99,195.68,195.9,29627.0,176.2454,176.3353,176.0564,176.2544,29627.0
2017-11-13 15:55:00,195.94,196.09,195.63,195.78,82420.0,176.2904,176.4253,176.0115,176.1464,82420.0
2017-11-14 09:30:00,194.5,194.97,194.23,194.78,11075.0,174.9948,175.4176,174.7518,175.2467,11075.0
2017-11-14 09:35:00,194.69,194.69,193.87,194.28,5379.0,175.1657,175.1657,174.428,174.7968,5379.0
2017-11-14 09:40:00,194.28,194.64,194.18,194.36,21273.0,174.7968,175.1207,174.7069,174.8688,21273.0
2017-11-14 09:45:00,194.37,194.9,194.25,194.87,21998.0,174.8778,175.3547,174.7698,175.3277,21998.0
2017-11-14 09:50:00,194.78,195.0,194.5,194.87,11600.0,175.2467,175.4446,174.9948,175.3277,11600.0
2017-11-14 09:55:00,194.85,195.12,194.48,194.63,24540.0,175.3097,175.5526,174.9768,175.1117,24540.0
2017-11-14 10:00:00,194.69,195.0,194.48,194.8,10105.0,175.1657,175.4446,174.9768,175.2647,10105.0
2017-11-14 10:05:00,194.68,195.05,193.61,193.61,5900.0,175.1567,175.4896,174.194,174.194,5900.0
2017-11-14 10:10:00,193.52,194.29,193.38,194.03,9432.0,174.1131,174.8058,173.9871,174.5719,9432.0
2017-11-14 10:15:00,194.03,194.17,193.44,193.65,8400.0,174.5719,174.6979,174.0411,174.23,8400.0
2017-11-14 10:20:00,193.56,194.48,193.47,194.48,18725.0,174.149,174.9768,174.0681,174.9768,18725.0
2017-11-14 10:25:00,194.5,194.51,193.72,194.06,13175.0,174.9948,175.0038,174.293,174.5989,13175.0
2017-11-14 10:30:00,194.06,194.07,193.46,193.57,6098.0,174.5989,174.6079,174.0591,174.158,6098.0
2017-11-14 10:35:00,193.64,193.89,192.72,192.97,14846.0,174.221,174.4459,173.3933,173.6182,14846.0
2017-11-14 10:40:00,193.12,193.12,192.57,193.03,10879.0,173.7532,173.7532,173.2583,173.6722,10879.0
2017-11-14 10:45:00,192.89,192.89,192.37,192.7,8800.0,173.5462,173.5462,173.0784,173.3753,8800.0
2017-11-14 10:50:00,192.58,192.69,192.3,192.69,23820.0,173.2673,173.3663,173.0154,173.3663,23820.0
2017-11-14 10:55:00,192.75,193.64,192.75,193.25,11423.0,173.4203,174.221,173.4203,173.8701,11423.0
2017-11-14 11:00:00,193.25,193.25,192.54,192.63,16282.0,173.8701,173.8701,173.2313,173.3123,16282.0
2017-11-14 11:05:00,192.67,193.1,192.53,192.81,5579.0,173.3483,173.7352,173.2223,173.4743,5579.0
2017-11-14 11:10:00,192.9,192.9,192.55,192.6,10548.0,173.5552,173.5552,173.2403,173.2853,10548.0
2017-11-14 11:15:00,192.58,192.76,192.19,192.41,42174.0,173.2673,173.4293,172.9164,173.1144,42174.0
2017-11-14 11:20:00,192.33,192.57,192.06,192.27,43525.0,173.0424,173.2583,172.7995,172.9884,43525.0
2017-11-14 11:25:00,192.32,192.35,191.69,191.7,21145.0,173.0334,173.0604,172.4666,172.4756,21145.0
2017-11-14 11:30:00,191.58,191.82,191.39,191.52,15132.0,172.3676,172.5835,172.1967,172.3136,15132.0
2017-11-14 11:35:00,191.52,191.9,191.49,191.71,16534.0,172.3136,172.6555,172.2866,172.4846,16534.0
2017-11-14 11:40:00,191.71,191.85,191.55,191.66,20313.0,172.4846,172.6105,172.3406,172.4396,20313.0
2017-11-14 11:45:00,191.66,192.53,191.65,192.53,11088.0,172.4396,173.2223,172.4306,173.2223,11088.0
2017-11-14 11:50:00,192.72,193.9,192.64,193.9,13413.0,173.3933,174.4549,173.3213,174.4549,13413.0
2017-11-14 11:55:00,193.81,194.44,193.7,194.22,9456.0,174.374,174.9408,174.275,174.7429,9456.0
2017-11-14 12:00:00,194.21,194.53,194.0,194.07,15610.0,174.7339,175.0218,174.5449,174.6079,15610.0
2017-11-14 12:05:00,194.07,194.61,194.07,194.32,7794.0,174.6079,175.0937,174.6079,174.8328,7794.0
2017-11-14 12:10:00,194.33,195.06,194.28,195.01,9595.0,174.8418,175.4986,174.7968,175.4536,9595.0
2017-11-14 12:15:00,195.0,195.01,194.81,194.82,5120.0,175.4446,175.4536,175.2737,175.2827,5120.0
2017-11-14 12:20:00,194.88,195.04,194.69,194.71,10224.0,175.3367,175.4806,175.1657,175.1837,10224.0
2017-11-14 12:25:00,194.64,194.65,194.37,194.4,5935.0,175.1207,175.1297,174.8778,174.9048,5935.0
2017-11-14 12:30:00,194.53,194.73,194.44,194.44,5546.0,175.0218,175.2017,174.9408,174.9408,5546.0
2017-11-14 12:35:00,194.45,194.47,194.28,194.28,2000.0,174.9498,174.9678,174.7968,174.7968,2000.0
2017-11-14 12:40:00,194.39,194.63,194.3,194.6,3300.0,174.8958,175.1117,174.8148,175.0847,3300.0
2017-11-14 12:45:00,194.63,194.83,194.59,194.72,6000.0,175.1117,175.2917,175.0757,175.1927,6000.0
2017-11-14 12:50:00,194.77,194.77,194.61,194.62,1535.0,175.2377,175.2377,175.0937,175.1027,1535.0
2017-11-14 12:55:00,194.66,195.2,194.65,195.2,2492.0,175.1387,175.6246,175.1297,175.6246,2492.0
2017-11-14 13:00:00,195.08,195.1,194.85,194.9,4258.0,175.5166,175.5346,175.3097,175.3547,4258.0
2017-11-14 13:05:00,194.9,195.02,194.65,194.65,5212.0,175.3547,175.4626,175.1297,175.1297,5212.0
2017-11-14 13:10:00,194.7,195.21,194.69,195.19,2416.0,175.1747,175.6336,175.1657,175.6156,2416.0
2017-11-14 13:15:00,195.31,195.31,195.09,195.09,3907.0,175.7235,175.7235,175.5256,175.5256,3907.0
2017-11-14 13:20:00,194.99,195.18,194.99,195.08,2714.0,175.4356,175.6066,175.4356,175.5166,2714.0
2017-11-14 13:25:00,195.2,195.32,195.19,195.3,800.0,175.6246,175.7325,175.6156,175.7145,800.0
2017-11-14 13:30:00,195.3,195.3,195.11,195.23,3052.0,175.7145,175.7145,175.5436,175.6516,3052.0
2017-11-14 13:35:00,195.14,195.41,195.13,195.28,7754.0,175.5706,175.8135,175.5616,175.6966,7754.0
2017-11-14 13:40:00,195.4,195.5,195.34,195.5,2580.0,175.8045,175.8945,175.7505,175.8945,2580.0
2017-11-14 13:45:00,195.42,195.81,195.42,195.73,6403.0,175.8225,176.1734,175.8225,176.1014,6403.0
2017-11-14 13:50:00,195.71,195.83,195.63,195.78,4000.0,176.0834,176.1914,176.0115,176.1464,4000.0
2017-11-14 13:55:00,195.79,195.94,195.63,195.73,8054.0,176.1554,176.2904,176.0115,176.1014,8054.0
2017-11-14 14:00:00,195.82,195.94,195.71,195.87,7086.0,176.1824,176.2904,176.0834,176.2274,7086.0
2017-11-14 14:05:00,195.94,196.12,195.87,195.88,4968.0,176.2904,176.4523,176.2274,176.2364,4968.0
2017-11-14 14:10:00,195.84,195.97,195.82,195.94,2100.0,176.2004,176.3174,176.1824,176.2904,2100.0
2017-11-14 14:15:00,195.96,196.04,195.89,195.95,3810.0,176.3084,176.3803,176.2454,176.2994,3810.0
2017-11-14 14:20:00,195.96,196.25,195.96,196.12,2974.0,176.3084,176.5693,176.3084,176.4523,2974.0
2017-11-14 14:25:00,196.24,196.24,196.03,196.12,4518.0,176.5603,176.5603,176.3713,176.4523,4518.0
2017-11-14 14:30:00,196.13,196.32,196.11,196.32,2900.0,176.4613,176.6323,176.4433,176.6323,2900.0
2017-11-14 14:35:00,196.22,196.22,195.98,195.98,4601.0,176.5423,176.5423,176.3264,176.3264,4601.0
2017-11-14 14:40:00,195.98,196.0,195.79,195.79,3138.0,176.3264,176.3443,176.1554,176.1554,3138.0
2017-11-14 14:45:00,195.79,195.87,195.6,195.6,6338.0,176.1554,176.2274,175.9845,175.9845,6338.0
2017-11-14 14:50:00,195.62,195.8,195.62,195.66,8071.0,176.0025,176.1644,176.0025,176.0384,8071.0
2017-11-14 14:55:00,195.63,195.9,195.63,195.9,6603.0,176.0115,176.2544,176.0115,176.2544,6603.0
2017-11-14 15:00:00,195.88,196.15,195.88,196.0,10100.0,176.2364,176.4793,176.2364,176.3443,10100.0
2017-11-14 15:05:00,195.97,196.12,195.94,195.99,5160.0,176.3174,176.4523,176.2904,176.3353,5160.0
2017-11-14 15:10:00,195.98,196.16,195.94,195.97,6169.0,176.3264,176.4883,176.2904,176.3174,6169.0
2017-11-14 15:15:00,195.99,196.06,195.91,196.04,8705.0,176.3353,176.3983,176.2634,176.3803,8705.0
2017-11-14 15:20:00,196.08,196.12,196.02,196.07,5200.0,176.4163,176.4523,176.3623,176.4073,5200.0
2017-11-14 15:25:00,196.06,196.24,196.04,196.07,5735.0,176.3983,176.5603,176.3803,176.4073,5735.0
2017-11-14 15:30:00,196.09,196.13,195.93,196.0,6010.0,176.4253,176.4613,176.2814,176.3443,6010.0
2017-11-14 15:35:00,196.06,196.14,195.88,195.88,8011.0,176.3983,176.4703,176.2364,176.2364,8011.0
2017-11-14 15:40:00,195.83,195.83,195.46,195.53,16999.0,176.1914,176.1914,175.8585,175.9215,16999.0
2017-11-14 15:45:00,195.54,195.71,195.27,195.71,23357.0,175.9305,176.0834,175.6876,176.0834,23357.0
2017-11-14 15:50:00,195.71,195.82,195.65,195.76,17539.0,176.0834,176.1824,176.0294,176.1284,17539.0
2017-11-14 15:55:00,195.78,195.78,195.3,195.57,46279.0,176.1464,176.1464,175.7145,175.9575,46279.0
2017-11-15 09:30:00,194.63,195.64,193.5,195.64,13243.0,175.1117,176.0204,174.0951,176.0204,13243.0
2017-11-15 09:35:00,195.79,196.64,195.79,196.64,4865.0,176.1554,176.9202,176.1554,176.9202,4865.0
2017-11-15 09:40:00,196.7,197.07,196.2,197.07,5128.0,176.9741,177.307,176.5243,177.307,5128.0
2017-11-15 09:45:00,196.8,196.91,196.36,196.69,5700.0,177.0641,177.1631,176.6682,176.9652,5700.0
2017-11-15 09:50:00,196.86,196.86,196.16,196.19,7006.0,177.1181,177.1181,176.4883,176.5153,7006.0
2017-11-15 09:55:00,196.16,196.32,195.26,195.27,4640.0,176.4883,176.6323,175.6786,175.6876,4640.0
2017-11-15 10:00:00,195.26,195.66,195.17,195.21,15490.0,175.6786,176.0384,175.5976,175.6336,15490.0
2017-11-15 10:05:00,195.21,196.5,195.21,196.28,31419.0,175.6336,176.7942,175.6336,176.5963,31419.0
2017-11-15 10:10:00,196.48,196.62,196.26,196.36,6721.0,176.7762,176.9022,176.5783,176.6682,6721.0
2017-11-15 10:15:00,196.3,196.54,196.01,196.16,4432.0,176.6143,176.8302,176.3533,176.4883,4432.0
2017-11-15 10:20:00,196.15,196.45,195.84,196.16,11078.0,176.4793,176.7492,176.2004,176.4883,11078.0
2017-11-15 10:25:00,196.09,196.6,196.09,196.45,5579.0,176.4253,176.8842,176.4253,176.7492,5579.0
2017-11-15 10:30:00,196.38,196.51,196.33,196.51,4998.0,176.6862,176.8032,176.6413,176.8032,4998.0
2017-11-15 10:35:00,196.42,197.32,196.42,197.28,14861.0,176.7222,177.532,176.7222,177.496,14861.0
2017-11-15 10:40:00,197.28,197.68,196.88,196.98,24631.0,177.496,177.8559,177.1361,177.2261,24631.0
2017-11-15 10:45:00,196.99,197.29,196.59,196.88,9976.0,177.2351,177.505,176.8752,177.1361,9976.0
2017-11-15 10:50:00,196.71,197.11,196.71,196.91,3100.0,176.9831,177.343,176.9831,177.1631,3100.0
2017-11-15 10:55:00,196.91,197.12,196.8,197.03,3222.0,177.1631,177.352,177.0641,177.2711,3222.0
2017-11-15 11:00:00,196.93,197.16,196.78,196.9,10531.0,177.1811,177.388,177.0461,177.1541,10531.0
2017-11-15 11:05:00,197.03,197.45,196.89,197.43,4314.0,177.2711,177.6489,177.1451,177.6309,4314.0
2017-11-15 11:10:00,197.45,197.74,197.34,197.49,8634.0,177.6489,177.9099,177.55,177.6849,8634.0
2017-11-15 11:15:00,197.6,197.71,197.15,197.17,7326.0,177.7839,177.8829,177.379,177.397,7326.0
2017-11-15 11:20:00,197.17,197.69,197.17,197.66,4970.0,177.397,177.8649,177.397,177.8379,4970.0
2017-11-15 11:25:00,197.69,198.24,197.68,197.93,19823.0,177.8649,178.3597,177.8559,178.0808,19823.0
2017-11-15 11:30:00,198.04,198.08,197.58,197.81,54656.0,178.1798,178.2158,177.7659,177.9728,54656.0
2017-11-15 11:35:00,197.81,197.9,197.31,197.31,7663.0,177.9728,178.0538,177.523,177.523,7663.0
2017-11-15 11:40:00,197.38,197.88,197.31,197.74,3884.0,177.586,178.0358,177.523,177.9099,3884.0
2017-11-15 11:45:00,197.67,197.67,197.3,197.31,3322.0,177.8469,177.8469,177.514,177.523,3322.0
2017-11-15 11:50:00,197.15,197.42,197.06,197.06,2578.0,177.379,177.6219,177.298,177.298,2578.0
2017-11-15 11:55:00,197.06,197.31,197.05,197.21,2959.0,177.298,177.523,177.289,177.433,2959.0
2017-11-15 12:00:00,197.15,197.28,196.43,196.44,12499.0,177.379,177.496,176.7312,176.7402,12499.0
2017-11-15 12:05:00,196.43,196.92,196.43,196.89,6930.0,176.7312,177.1721,176.7312,177.1451,6930.0
2017-11-15 12:10:00,196.91,197.13,196.76,197.07,3370.0,177.1631,177.361,177.0281,177.307,3370.0
2017-11-15 12:15:00,197.14,197.22,197.03,197.15,3997.0,177.37,177.442,177.2711,177.379,3997.0
2017-11-15 12:20:00,197.15,197.3,197.15,197.23,11129.0,177.379,177.514,177.379,177.451,11129.0
2017-11-15 12:25:00,197.24,197.45,197.24,197.45,900.0,177.46,177.6489,177.46,177.6489,900.0
2017-11-15 12:30:00,197.39,197.41,197.13,197.33,3629.0,177.595,177.6129,177.361,177.541,3629.0
2017-11-15 12:35:00,197.33,197.33,197.02,197.16,3500.0,177.541,177.541,177.2621,177.388,3500.0
2017-11-15 12:40:00,197.12,197.3,197.06,197.17,3950.0,177.352,177.514,177.298,177.397,3950.0
2017-11-15 12:45:00,197.28,197.3,197.05,197.19,3580.0,177.496,177.514,177.289,177.415,3580.0
2017-11-15 12:50:00,197.28,197.35,197.14,197.23,2200.0,177.496,177.559,177.37,177.451,2200.0
2017-11-15 12:55:00,197.32,197.35,197.15,197.25,3625.0,177.532,177.559,177.379,177.469,3625.0
2017-11-15 13:00:00,197.19,197.5,197.19,197.38,4106.0,177.415,177.6939,177.415,177.586,4106.0
2017-11-15 13:05:00,197.26,197.32,197.07,197.07,2775.0,177.478,177.532,177.307,177.307,2775.0
2017-11-15 13:10:00,197.07,197.35,197.04,197.17,4500.0,177.307,177.559,177.2801,177.397,4500.0
2017-11-15 13:15:00,197.06,197.18,196.86,197.16,6857.0,177.298,177.406,177.1181,177.388,6857.0
2017-11-15 13:20:00,197.22,197.22,196.72,196.91,3204.0,177.442,177.442,176.9921,177.1631,3204.0
2017-11-15 13:25:00,196.74,196.97,196.54,196.54,2900.0,177.0101,177.2171,176.8302,176.8302,2900.0
2017-11-15 13:30:00,196.54,197.04,196.54,196.97,5046.0,176.8302,177.2801,176.8302,177.2171,5046.0
2017-11-15 13:35:00,196.99,197.17,196.86,196.97,4747.0,177.2351,177.397,177.1181,177.2171,4747.0
2017-11-15 13:40:00,197.06,197.21,196.94,196.99,5296.0,177.298,177.433,177.1901,177.2351,5296.0
2017-11-15 13:45:00,197.19,197.24,196.96,197.05,4993.0,177.415,177.46,177.2081,177.289,4993.0
2017-11-15 13:50:00,197.03,197.12,196.57,196.57,4661.0,177.2711,177.352,176.8572,176.8572,4661.0
2017-11-15 13:55:00,196.65,196.82,196.64,196.75,10495.0,176.9292,177.0821,176.9202,177.0191,10495.0
2017-11-15 14:00:00,196.81,196.88,196.71,196.76,6113.0,177.0731,177.1361,176.9831,177.0281,6113.0
2017-11-15 14:05:00,196.81,196.81,196.61,196.61,2857.0,177.0731,177.0731,176.8932,176.8932,2857.0
2017-11-15 14:10:00,196.64,196.67,196.56,196.59,3900.0,176.9202,176.9472,176.8482,176.8752,3900.0
2017-11-15 14:15:00,196.58,196.68,196.14,196.14,14677.0,176.8662,176.9562,176.4703,176.4703,14677.0
2017-11-15 14:20:00,196.15,196.27,196.15,196.21,1777.0,176.4793,176.5873,176.4793,176.5333,1777.0
2017-11-15 14:25:00,196.21,196.21,195.81,195.96,5146.0,176.5333,176.5333,176.1734,176.3084,5146.0
2017-11-15 14:30:00,195.96,195.96,195.7,195.88,7680.0,176.3084,176.3084,176.0744,176.2364,7680.0
2017-11-15 14:35:00,195.87,196.02,195.82,196.01,4560.0,176.2274,176.3623,176.1824,176.3533,4560.0
2017-11-15 14:40:00,196.03,196.03,195.65,195.82,11783.0,176.3713,176.3713,176.0294,176.1824,11783.0
2017-11-15 14:45:00,195.79,196.01,195.79,195.96,3940.0,176.1554,176.3533,176.1554,176.3084,3940.0
2017-11-15 14:50:00,196.01,196.07,195.85,195.85,5251.0,176.3533,176.4073,176.2094,176.2094,5251.0
2017-11-15 14:55:00,195.88,196.06,195.87,196.02,4922.0,176.2364,176.3983,176.2274,176.3623,4922.0
2017-11-15 15:00:00,196.02,196.15,195.9,196.09,4144.0,176.3623,176.4793,176.2544,176.4253,4144.0
2017-11-15 15:05:00,196.11,196.33,196.07,196.31,9088.0,176.4433,176.6413,176.4073,176.6233,9088.0
2017-11-15 15:10:00,196.35,196.54,196.32,196.54,6447.0,176.6592,176.8302,176.6323,176.8302,6447.0
2017-11-15 15:15:00,196.57,196.66,196.54,196.65,6542.0,176.8572,176.9382,176.8302,176.9292,6542.0
2017-11-15 15:20:00,196.63,196.7,196.41,196.51,18315.0,176.9112,176.9741,176.7132,176.8032,18315.0
2017-11-15 15:25:00,196.53,196.53,196.18,196.18,8488.0,176.8212,176.8212,176.5063,176.5063,8488.0
2017-11-15 15:30:00,196.17,196.28,196.14,196.14,8940.0,176.4973,176.5963,176.4703,176.4703,8940.0
2017-11-15 15:35:00,196.15,196.26,196.01,196.12,7096.0,176.4793,176.5783,176.3533,176.4523,7096.0
2017-11-15 15:40:00,196.14,196.19,195.92,195.94,12285.0,176.4703,176.5153,176.2724,176.2904,12285.0
2017-11-15 15:45:00,195.94,196.04,195.69,195.79,13193.0,176.2904,176.3803,176.0654,176.1554,13193.0
2017-11-15 15:50:00,195.77,195.77,195.29,195.34,19380.0,176.1374,176.1374,175.7055,175.7505,19380.0
2017-11-15 15:55:00,195.37,195.79,195.32,195.69,37585.0,175.7775,176.1554,175.7325,176.0654,37585.0
2017-11-16 09:30:00,195.92,196.55,195.73,195.73,6689.0,176.2724,176.8392,176.1014,176.1014,6689.0
2017-11-16 09:35:00,196.58,197.65,196.52,197.14,7779.0,176.8662,177.8289,176.8122,177.37,7779.0
2017-11-16 09:40:00,197.08,198.06,197.07,197.78,2200.0,177.316,178.1978,177.307,177.9458,2200.0
2017-11-16 09:45:00,197.73,197.73,197.54,197.56,1200.0,177.9009,177.9009,177.7299,177.7479,1200.0
2017-11-16 09:50:00,197.45,197.93,197.45,197.75,2300.0,177.6489,178.0808,177.6489,177.9189,2300.0
2017-11-16 09:55:00,197.83,197.95,197.62,197.88,6142.0,177.9908,178.0988,177.8019,178.0358,6142.0
2017-11-16 10:00:00,197.88,198.8,197.87,198.8,1900.0,178.0358,178.8636,178.0268,178.8636,1900.0
2017-11-16 10:05:00,198.67,198.89,198.26,198.39,3900.0,178.7466,178.9445,178.3777,178.4947,3900.0
2017-11-16 10:10:00,198.34,199.19,198.34,199.19,12705.0,178.4497,179.2144,178.4497,179.2144,12705.0
2017-11-16 10:15:00,199.25,199.8,199.15,199.76,7124.0,179.2684,179.7633,179.1785,179.7273,7124.0
2017-11-16 10:20:00,199.67,200.33,199.66,200.07,9791.0,179.6463,180.2401,179.6373,180.0062,9791.0
2017-11-16 10:25:00,200.32,200.32,199.34,199.63,4228.0,180.2311,180.2311,179.3494,179.6103,4228.0
2017-11-16 10:30:00,199.6,199.7,199.33,199.44,2727.0,179.5833,179.6733,179.3404,179.4394,2727.0
2017-11-16 10:35:00,199.56,200.28,199.55,199.89,6531.0,179.5473,180.1951,179.5383,179.8442,6531.0
2017-11-16 10:40:00,199.91,200.27,199.91,199.98,5425.0,179.8622,180.1861,179.8622,179.9252,5425.0
2017-11-16 10:45:00,199.91,199.91,199.74,199.77,2522.0,179.8622,179.8622,179.7093,179.7363,2522.0
2017-11-16 10:50:00,199.7,199.72,199.62,199.63,1100.0,179.6733,179.6913,179.6013,179.6103,1100.0
2017-11-16 10:55:00,199.64,199.76,199.56,199.72,3696.0,179.6193,179.7273,179.5473,179.6913,3696.0
2017-11-16 11:00:00,199.72,200.28,199.71,200.24,6168.0,179.6913,180.1951,179.6823,180.1591,6168.0
2017-11-16 11:05:00,200.29,200.61,200.2,200.61,2000.0,180.2041,180.492,180.1232,180.492,2000.0
2017-11-16 11:10:00,200.61,200.61,200.04,200.04,2300.0,180.492,180.492,179.9792,179.9792,2300.0
2017-11-16 11:15:00,200.09,200.1,199.7,199.75,3174.0,180.0242,180.0332,179.6733,179.7183,3174.0
2017-11-16 11:20:00,199.7,199.84,199.65,199.84,800.0,179.6733,179.7993,179.6283,179.7993,800.0
2017-11-16 11:25:00,199.84,200.32,199.82,200.02,4595.0,179.7993,180.2311,179.7813,179.9612,4595.0
2017-11-16 11:30:00,199.97,200.16,199.85,199.94,5180.0,179.9162,180.0872,179.8083,179.8892,5180.0
2017-11-16 11:35:00,199.97,200.12,199.82,199.82,9541.0,179.9162,180.0512,179.7813,179.7813,9541.0
2017-11-16 11:40:00,199.9,199.9,199.29,199.4,6800.0,179.8532,179.8532,179.3044,179.4034,6800.0
2017-11-16 11:45:00,199.61,199.61,199.47,199.5,400.0,179.5923,179.5923,179.4664,179.4934,400.0
2017-11-16 11:50:00,199.61,199.64,199.4,199.64,1300.0,179.5923,179.6193,179.4034,179.6193,1300.0
2017-11-16 11:55:00,199.55,199.7,199.54,199.62,2720.0,179.5383,179.6733,179.5293,179.6013,2720.0
2017-11-16 12:00:00,199.7,199.75,199.47,199.56,4000.0,179.6733,179.7183,179.4664,179.5473,4000.0
2017-11-16 12:05:00,199.44,199.57,199.32,199.52,4863.0,179.4394,179.5563,179.3314,179.5113,4863.0
2017-11-16 12:10:00,199.48,199.51,199.46,199.46,300.0,179.4754,179.5024,179.4574,179.4574,300.0
2017-11-16 12:15:00,199.5,199.63,199.43,199.47,1769.0,179.4934,179.6103,179.4304,179.4664,1769.0
2017-11-16 12:20:00,199.58,199.66,199.42,199.42,3900.0,179.5653,179.6373,179.4214,179.4214,3900.0
2017-11-16 12:25:00,199.49,199.78,199.44,199.61,4400.0,179.4844,179.7453,179.4394,179.5923,4400.0
2017-11-16 12:30:00,199.79,199.79,199.7,199.7,1200.0,179.7543,179.7543,179.6733,179.6733,1200.0
2017-11-16 12:35:00,199.67,199.81,199.56,199.58,4441.0,179.6463,179.7723,179.5473,179.5653,4441.0
2017-11-16 12:40:00,199.56,199.74,199.53,199.6,600.0,179.5473,179.7093,179.5203,179.5833,600.0
2017-11-16 12:45:00,199.6,199.79,199.6,199.68,3409.0,179.5833,179.7543,179.5833,179.6553,3409.0
2017-11-16 12:50:00,199.7,199.85,199.66,199.85,600.0,179.6733,179.8083,179.6373,179.8083,600.0
2017-11-16 12:55:00,199.7,199.92,199.67,199.69,4686.0,179.6733,179.8712,179.6463,179.6643,4686.0
2017-11-16 13:00:00,199.81,199.86,199.71,199.79,3370.0,179.7723,179.8173,179.6823,179.7543,3370.0
2017-11-16 13:05:00,199.78,199.8,198.98,198.99,5350.0,179.7453,179.7633,179.0255,179.0345,5350.0
2017-11-16 13:10:00,198.97,198.98,198.52,198.52,3900.0,179.0165,179.0255,178.6116,178.6116,3900.0
2017-11-16 13:15:00,198.45,198.52,198.3,198.4,615.0,178.5487,178.6116,178.4137,178.5037,615.0
2017-11-16 13:20:00,198.4,198.58,198.38,198.5,3800.0,178.5037,178.6656,178.4857,178.5936,3800.0
2017-11-16 13:25:00,198.53,198.66,198.53,198.62,1800.0,178.6206,178.7376,178.6206,178.7016,1800.0
2017-11-16 13:30:00,198.58,199.05,198.58,198.96,1800.0,178.6656,179.0885,178.6656,179.0075,1800.0
2017-11-16 13:35:00,199.01,199.11,198.99,199.08,3280.0,179.0525,179.1425,179.0345,179.1155,3280.0
2017-11-16 13:40:00,199.01,199.1,198.91,198.92,2500.0,179.0525,179.1335,178.9625,178.9715,2500.0
2017-11-16 13:45:00,198.93,198.98,198.66,198.66,4659.0,178.9805,179.0255,178.7376,178.7376,4659.0
2017-11-16 13:50:00,198.67,198.67,198.62,198.66,1600.0,178.7466,178.7466,178.7016,178.7376,1600.0
2017-11-16 13:55:00,198.71,198.84,198.64,198.75,1200.0,178.7826,178.8995,178.7196,178.8186,1200.0
2017-11-16 14:00:00,198.73,198.94,198.68,198.94,1721.0,178.8006,178.9895,178.7556,178.9895,1721.0
2017-11-16 14:05:00,198.91,199.19,198.9,199.14,3534.0,178.9625,179.2144,178.9535,179.1695,3534.0
2017-11-16 14:10:00,199.12,199.3,199.12,199.23,1200.0,179.1515,179.3134,179.1515,179.2504,1200.0
2017-11-16 14:15:00,199.25,199.37,199.23,199.25,5920.0,179.2684,179.3764,179.2504,179.2684,5920.0
2017-11-16 14:20:00,199.14,199.14,199.02,199.02,1560.0,179.1695,179.1695,179.0615,179.0615,1560.0
2017-11-16 14:25:00,199.03,199.23,199.03,199.23,800.0,179.0705,179.2504,179.0705,179.2504,800.0
2017-11-16 14:30:00,199.16,199.16,199.1,199.13,3716.0,179.1874,179.1874,179.1335,179.1605,3716.0
2017-11-16 14:35:00,199.12,199.39,199.09,199.37,2972.0,179.1515,179.3944,179.1245,179.3764,2972.0
2017-11-16 14:40:00,199.36,199.37,199.18,199.2,3189.0,179.3674,179.3764,179.2054,179.2234,3189.0
2017-11-16 14:45:00,199.15,199.15,199.04,199.04,2700.0,179.1785,179.1785,179.0795,179.0795,2700.0
2017-11-16 14:50:00,199.02,199.02,198.7,198.81,1520.0,179.0615,179.0615,178.7736,178.8725,1520.0
2017-11-16 14:55:00,198.78,199.04,198.78,199.0,3375.0,178.8456,179.0795,178.8456,179.0435,3375.0
2017-11-16 15:00:00,198.93,199.24,198.88,199.24,3711.0,178.9805,179.2594,178.9355,179.2594,3711.0
2017-11-16 15:05:00,199.16,199.24,199.11,199.24,2300.0,179.1874,179.2594,179.1425,179.2594,2300.0
2017-11-16 15:10:00,199.19,199.36,199.18,199.29,4851.0,179.2144,179.3674,179.2054,179.3044,4851.0
2017-11-16 15:15:00,199.29,199.29,199.08,199.15,4123.0,179.3044,179.3044,179.1155,179.1785,4123.0
2017-11-16 15:20:00,199.14,199.28,199.09,199.25,5968.0,179.1695,179.2954,179.1245,179.2684,5968.0
2017-11-16 15:25:00,199.25,199.29,199.14,199.27,5660.0,179.2684,179.3044,179.1695,179.2864,5660.0
2017-11-16 15:30:00,199.34,199.36,199.13,199.3,12454.0,179.3494,179.3674,179.1605,179.3134,12454.0
2017-11-16 15:35:00,199.27,199.31,199.19,199.19,7662.0,179.2864,179.3224,179.2144,179.2144,7662.0
2017-11-16 15:40:00,199.19,199.19,198.99,198.99,15934.0,179.2144,179.2144,179.0345,179.0345,15934.0
2017-11-16 15:45:00,199.02,199.3,199.01,199.25,11745.0,179.0615,179.3134,179.0525,179.2684,11745.0
2017-11-16 15:50:00,199.3,199.32,198.68,198.69,22978.0,179.3134,179.3314,178.7556,178.7646,22978.0
2017-11-16 15:55:00,198.71,198.71,198.41,198.5,59400.0,178.7826,178.7826,178.5127,178.5936,59400.0
2017-11-17 09:30:00,198.21,198.21,197.35,197.52,18393.0,178.3327,178.3327,177.559,177.7119,18393.0
2017-11-17 09:35:00,197.47,198.5,197.47,198.5,1144.0,177.6669,178.5936,177.6669,178.5936,1144.0
2017-11-17 09:40:00,198.51,198.61,198.5,198.57,3262.0,178.6026,178.6926,178.5936,178.6566,3262.0
2017-11-17 09:45:00,198.8,198.8,197.92,198.51,4976.0,178.8636,178.8636,178.0718,178.6026,4976.0
2017-11-17 09:50:00,198.28,199.01,198.07,198.82,2420.0,178.3957,179.0525,178.2068,178.8815,2420.0
2017-11-17 09:55:00,198.7,199.37,198.66,199.19,2625.0,178.7736,179.3764,178.7376,179.2144,2625.0
2017-11-17 10:00:00,199.29,199.29,199.2,199.2,1719.0,179.3044,179.3044,179.2234,179.2234,1719.0
2017-11-17 10:05:00,199.24,199.83,199.23,199.7,5250.0,179.2594,179.7903,179.2504,179.6733,5250.0
2017-11-17 10:10:00,199.66,199.67,199.56,199.56,1000.0,179.6373,179.6463,179.5473,179.5473,1000.0
2017-11-17 10:15:00,199.58,200.13,199.28,200.13,4124.0,179.5653,180.0602,179.2954,180.0602,4124.0
2017-11-17 10:20:00,200.17,200.33,199.71,200.33,7300.0,180.0962,180.2401,179.6823,180.2401,7300.0
2017-11-17 10:25:00,200.13,200.27,199.98,200.27,2400.0,180.0602,180.1861,179.9252,180.1861,2400.0
2017-11-17 10:30:00,200.25,200.37,199.88,200.37,13745.0,180.1681,180.2761,179.8352,180.2761,13745.0
2017-11-17 10:35:00,200.2,200.35,200.2,200.35,641.0,180.1232,180.2581,180.1232,180.2581,641.0
2017-11-17 10:40:00,200.21,200.22,199.86,200.16,5762.0,180.1322,180.1411,179.8173,180.0872,5762.0
2017-11-17 10:45:00,200.17,200.23,200.01,200.02,600.0,180.0962,180.1501,179.9522,179.9612,600.0
2017-11-17 10:50:00,200.3,200.72,200.0,200.17,3504.0,180.2131,180.591,179.9432,180.0962,3504.0
2017-11-17 10:55:00,200.15,200.31,199.66,200.08,3950.0,180.0782,180.2221,179.6373,180.0152,3950.0
2017-11-17 11:00:00,200.02,200.08,200.02,200.02,686.0,179.9612,180.0152,179.9612,179.9612,686.0
2017-11-17 11:05:00,200.06,200.23,199.73,199.73,2200.0,179.9972,180.1501,179.7003,179.7003,2200.0
2017-11-17 11:10:00,199.71,199.78,199.3,199.42,2391.0,179.6823,179.7453,179.3134,179.4214,2391.0
2017-11-17 11:15:00,199.51,199.51,199.0,199.04,2100.0,179.5024,179.5024,179.0435,179.0795,2100.0
2017-11-17 11:20:00,199.0,199.33,198.95,199.3,5191.0,179.0435,179.3404,178.9985,179.3134,5191.0
2017-11-17 11:25:00,199.33,199.48,199.22,199.22,1500.0,179.3404,179.4754,179.2414,179.2414,1500.0
2017-11-17 11:30:00,199.17,199.28,199.01,199.01,1500.0,179.1964,179.2954,179.0525,179.0525,1500.0
2017-11-17 11:35:00,199.0,199.06,198.58,198.61,4130.0,179.0435,179.0975,178.6656,178.6926,4130.0
2017-11-17 11:40:00,198.66,198.66,198.1,198.24,3100.0,178.7376,178.7376,178.2338,178.3597,3100.0
2017-11-17 11:45:00,198.11,198.19,197.85,198.03,2200.0,178.2427,178.3147,178.0088,178.1708,2200.0
2017-11-17 11:50:00,197.93,198.01,197.7,197.98,3409.0,178.0808,178.1528,177.8739,178.1258,3409.0
2017-11-17 11:55:00,198.2,198.2,197.96,197.96,1959.0,178.3237,178.3237,178.1078,178.1078,1959.0
2017-11-17 12:00:00,197.96,197.96,197.53,197.59,3603.0,178.1078,178.1078,177.7209,177.7749,3603.0
2017-11-17 12:05:00,197.57,198.05,197.5,198.0,2300.0,177.7569,178.1888,177.6939,178.1438,2300.0
2017-11-17 12:10:00,198.08,198.37,197.98,198.12,1725.0,178.2158,178.4767,178.1258,178.2517,1725.0
2017-11-17 12:15:00,198.18,198.3,198.11,198.14,3393.0,178.3057,178.4137,178.2427,178.2697,3393.0
2017-11-17 12:20:00,198.15,198.15,198.0,198.0,1200.0,178.2787,178.2787,178.1438,178.1438,1200.0
2017-11-17 12:25:00,197.99,198.0,197.88,197.89,1100.0,178.1348,178.1438,178.0358,178.0448,1100.0
2017-11-17 12:30:00,197.77,197.81,197.68,197.68,1700.0,177.9368,177.9728,177.8559,177.8559,1700.0
2017-11-17 12:35:00,197.85,197.91,197.72,197.82,1411.0,178.0088,178.0628,177.8919,177.9818,1411.0
2017-11-17 12:40:00,197.96,198.11,197.86,197.86,2850.0,178.1078,178.2427,178.0178,178.0178,2850.0
2017-11-17 12:45:00,197.91,197.96,197.73,197.87,2689.0,178.0628,178.1078,177.9009,178.0268,2689.0
2017-11-17 12:50:00,197.88,197.88,197.7,197.7,1200.0,178.0358,178.0358,177.8739,177.8739,1200.0
2017-11-17 12:55:00,197.9,197.95,197.65,197.65,1900.0,178.0538,178.0988,177.8289,177.8289,1900.0
2017-11-17 13:00:00,197.84,198.24,197.71,198.19,5020.0,177.9998,178.3597,177.8829,178.3147,5020.0
2017-11-17 13:05:00,198.17,198.69,197.89,197.97,7168.0,178.2967,178.7646,178.0448,178.1168,7168.0
2017-11-17 13:10:00,197.82,197.86,197.5,197.57,2300.0,177.9818,178.0178,177.6939,177.7569,2300.0
2017-11-17 13:15:00,197.58,198.23,197.57,197.57,6495.0,177.7659,178.3507,177.7569,177.7569,6495.0
2017-11-17 13:20:00,197.59,197.61,197.52,197.57,900.0,177.7749,177.7929,177.7119,177.7569,900.0
2017-11-17 13:25:00,197.53,198.71,197.16,197.16,16749.0,177.7209,178.7826,177.388,177.388,16749.0
2017-11-17 13:30:00,197.35,197.59,197.28,197.59,6303.0,177.559,177.7749,177.496,177.7749,6303.0
2017-11-17 13:35:00,197.72,197.72,197.49,197.65,2684.0,177.8919,177.8919,177.6849,177.8289,2684.0
2017-11-17 13:40:00,197.66,197.78,197.56,197.59,3398.0,177.8379,177.9458,177.7479,177.7749,3398.0
2017-11-17 13:45:00,197.65,197.74,197.59,197.6,2530.0,177.8289,177.9099,177.7749,177.7839,2530.0
2017-11-17 13:50:00,197.67,197.75,197.54,197.61,4833.0,177.8469,177.9189,177.7299,177.7929,4833.0
2017-11-17 13:55:00,197.75,197.75,197.52,197.55,4015.0,177.9189,177.9189,177.7119,177.7389,4015.0
2017-11-17 14:00:00,197.5,197.67,197.41,197.59,2364.0,177.6939,177.8469,177.6129,177.7749,2364.0
2017-11-17 14:05:00,197.52,197.65,197.45,197.45,2600.0,177.7119,177.8289,177.6489,177.6489,2600.0
2017-11-17 14:10:00,197.49,197.67,197.44,197.66,2360.0,177.6849,177.8469,177.6399,177.8379,2360.0
2017-11-17 14:15:00,197.66,197.67,197.49,197.56,2300.0,177.8379,177.8469,177.6849,177.7479,2300.0
2017-11-17 14:20:00,197.47,197.66,197.47,197.56,2300.0,177.6669,177.8379,177.6669,177.7479,2300.0
2017-11-17 14:25:00,197.5,197.56,197.36,197.46,3100.0,177.6939,177.7479,177.568,177.6579,3100.0
2017-11-17 14:30:00,197.37,197.43,197.25,197.3,1900.0,177.577,177.6309,177.469,177.514,1900.0
2017-11-17 14:35:00,197.35,197.39,197.01,197.01,3037.0,177.559,177.595,177.2531,177.2531,3037.0
2017-11-17 14:40:00,197.02,197.03,196.85,196.92,6524.0,177.2621,177.2711,177.1091,177.1721,6524.0
2017-11-17 14:45:00,197.05,197.07,196.78,196.81,4905.0,177.289,177.307,177.0461,177.0731,4905.0
2017-11-17 14:50:00,196.85,197.5,196.82,197.5,3100.0,177.1091,177.6939,177.0821,177.6939,3100.0
2017-11-17 14:55:00,197.35,197.41,197.17,197.25,5063.0,177.559,177.6129,177.397,177.469,5063.0
2017-11-17 15:00:00,197.34,197.34,197.19,197.19,3150.0,177.55,177.55,177.415,177.415,3150.0
2017-11-17 15:05:00,197.25,197.46,197.19,197.21,5425.0,177.469,177.6579,177.415,177.433,5425.0
2017-11-17 15:10:00,197.25,197.47,197.18,197.36,4477.0,177.469,177.6669,177.406,177.568,4477.0
2017-11-17 15:15:00,197.42,197.42,197.28,197.4,5900.0,177.6219,177.6219,177.496,177.6039,5900.0
2017-11-17 15:20:00,197.38,197.54,197.38,197.5,5856.0,177.586,177.7299,177.586,177.6939,5856.0
2017-11-17 15:25:00,197.47,198.02,197.37,197.67,14241.0,177.6669,178.1618,177.577,177.8469,14241.0
2017-11-17 15:30:00,197.79,197.79,197.4,197.58,13721.0,177.9548,177.9548,177.6039,177.7659,13721.0
2017-11-17 15:35:00,197.52,197.83,197.42,197.83,12002.0,177.7119,177.9908,177.6219,177.9908,12002.0
2017-11-17 15:40:00,197.74,197.91,197.54,197.72,12855.0,177.9099,178.0628,177.7299,177.8919,12855.0
2017-11-17 15:45:00,197.76,197.9,197.54,197.9,18700.0,177.9278,178.0538,177.7299,178.0538,18700.0
2017-11-17 15:50:00,197.9,198.28,197.77,198.15,24394.0,178.0538,178.3957,177.9368,178.2787,24394.0
2017-11-17 15:55:00,198.15,198.25,197.77,197.82,68362.0,178.2787,178.3687,177.9368,177.9818,68362.0
2017-11-20 09:30:00,197.72,198.17,196.98,197.47,6556.0,177.8919,178.2967,177.2261,177.6669,6556.0
2017-11-20 09:35:00,197.95,198.32,197.48,197.92,3200.0,178.0988,178.4317,177.6759,178.0718,3200.0
2017-11-20 09:40:00,197.78,197.99,197.77,197.99,931.0,177.9458,178.1348,177.9368,178.1348,931.0
2017-11-20 09:45:00,197.59,197.83,197.41,197.41,6526.0,177.7749,177.9908,177.6129,177.6129,6526.0
2017-11-20 09:50:00,197.16,197.16,196.94,196.94,700.0,177.388,177.388,177.1901,177.1901,700.0
2017-11-20 09:55:00,197.09,197.54,196.95,197.42,2820.0,177.325,177.7299,177.1991,177.6219,2820.0
2017-11-20 10:00:00,197.55,198.07,197.52,197.66,10664.0,177.7389,178.2068,177.7119,177.8379,10664.0
2017-11-20 10:05:00,197.66,198.28,197.66,198.28,3119.0,177.8379,178.3957,177.8379,178.3957,3119.0
2017-11-20 10:10:00,198.29,198.42,198.2,198.42,1400.0,178.4047,178.5217,178.3237,178.5217,1400.0
2017-11-20 10:15:00,198.3,198.46,198.3,198.4,800.0,178.4137,178.5576,178.4137,178.5037,800.0
2017-11-20 10:20:00,198.43,199.09,198.43,199.09,9766.0,178.5307,179.1245,178.5307,179.1245,9766.0
2017-11-20 10:25:00,199.1,199.1,198.82,198.96,2335.0,179.1335,179.1335,178.8815,179.0075,2335.0
2017-11-20 10:30:00,198.88,198.98,198.31,198.31,4513.0,178.9355,179.0255,178.4227,178.4227,4513.0
2017-11-20 10:35:00,198.34,198.41,198.07,198.13,16393.0,178.4497,178.5127,178.2068,178.2607,16393.0
2017-11-20 10:40:00,198.11,198.2,197.62,197.77,3670.0,178.2427,178.3237,177.8019,177.9368,3670.0
2017-11-20 10:45:00,197.94,197.94,197.94,197.94,100.0,178.0898,178.0898,178.0898,178.0898,100.0
2017-11-20 10:50:00,197.65,198.34,197.65,198.22,2647.0,177.8289,178.4497,177.8289,178.3417,2647.0
2017-11-20 10:55:00,198.24,198.57,198.24,198.52,2750.0,178.3597,178.6566,178.3597,178.6116,2750.0
2017-11-20 11:00:00,198.45,198.45,198.05,198.18,10040.0,178.5487,178.5487,178.1888,178.3057,10040.0
2017-11-20 11:05:00,198.26,198.29,198.09,198.14,6284.0,178.3777,178.4047,178.2248,178.2697,6284.0
2017-11-20 11:10:00,198.24,198.61,198.24,198.48,3550.0,178.3597,178.6926,178.3597,178.5756,3550.0
2017-11-20 11:15:00,198.34,198.34,198.08,198.15,5102.0,178.4497,178.4497,178.2158,178.2787,5102.0
2017-11-20 11:20:00,198.12,198.2,198.1,198.16,900.0,178.2517,178.3237,178.2338,178.2877,900.0
2017-11-20 11:25:00,198.07,198.16,197.88,197.88,4577.0,178.2068,178.2877,178.0358,178.0358,4577.0
2017-11-20 11:30:00,197.73,197.75,197.62,197.72,1100.0,177.9009,177.9189,177.8019,177.8919,1100.0
2017-11-20 11:35:00,197.73,197.78,197.61,197.75,2755.0,177.9009,177.9458,177.7929,177.9189,2755.0
2017-11-20 11:40:00,197.76,197.97,197.74,197.97,3200.0,177.9278,178.1168,177.9099,178.1168,3200.0
2017-11-20 11:45:00,197.85,197.96,197.77,197.96,2100.0,178.0088,178.1078,177.9368,178.1078,2100.0
2017-11-20 11:50:00,198.02,198.07,197.93,198.02,1300.0,178.1618,178.2068,178.0808,178.1618,1300.0
2017-11-20 11:55:00,198.05,198.13,198.0,198.13,1400.0,178.1888,178.2607,178.1438,178.2607,1400.0
2017-11-20 12:00:00,198.04,198.05,197.87,197.88,7408.0,178.1798,178.1888,178.0268,178.0358,7408.0
2017-11-20 12:05:00,197.84,197.97,197.8,197.83,2667.0,177.9998,178.1168,177.9638,177.9908,2667.0
2017-11-20 12:10:00,197.84,197.84,197.84,197.84,100.0,177.9998,177.9998,177.9998,177.9998,100.0
2017-11-20 12:15:00,197.79,197.84,197.74,197.8,1903.0,177.9548,177.9998,177.9099,177.9638,1903.0
2017-11-20 12:20:00,197.75,198.02,197.75,198.02,1121.0,177.9189,178.1618,177.9189,178.1618,1121.0
2017-11-20 12:25:00,198.01,198.35,197.99,198.27,5521.0,178.1528,178.4587,178.1348,178.3867,5521.0
2017-11-20 12:30:00,198.28,199.18,198.22,199.13,4400.0,178.3957,179.2054,178.3417,179.1605,4400.0
2017-11-20 12:35:00,199.03,199.03,198.86,198.86,2731.0,179.0705,179.0705,178.9175,178.9175,2731.0
2017-11-20 12:40:00,198.89,199.05,198.82,198.95,5440.0,178.9445,179.0885,178.8815,178.9985,5440.0
2017-11-20 12:45:00,199.02,199.19,198.9,199.03,3895.0,179.0615,179.2144,178.9535,179.0705,3895.0
2017-11-20 12:50:00,198.97,199.03,198.96,198.97,400.0,179.0165,179.0705,179.0075,179.0165,400.0
2017-11-20 12:55:00,199.1,199.15,199.03,199.08,1083.0,179.1335,179.1785,179.0705,179.1155,1083.0
2017-11-20 13:00:00,199.08,199.08,198.99,198.99,1500.0,179.1155,179.1155,179.0345,179.0345,1500.0
2017-11-20 13:05:00,198.97,199.16,198.86,198.86,6982.0,179.0165,179.1874,178.9175,178.9175,6982.0
2017-11-20 13:10:00,198.83,198.9,198.83,198.88,2095.0,178.8905,178.9535,178.8905,178.9355,2095.0
2017-11-20 13:15:00,198.97,198.98,198.85,198.88,1700.0,179.0165,179.0255,178.9085,178.9355,1700.0
2017-11-20 13:20:00,198.88,198.98,198.66,198.93,3850.0,178.9355,179.0255,178.7376,178.9805,3850.0
2017-11-20 13:25:00,198.93,198.96,198.79,198.89,3700.0,178.9805,179.0075,178.8546,178.9445,3700.0
2017-11-20 13:30:00,198.94,198.94,198.89,198.89,300.0,178.9895,178.9895,178.9445,178.9445,300.0
2017-11-20 13:35:00,198.9,198.91,198.84,198.88,1009.0,178.9535,178.9625,178.8995,178.9355,1009.0
2017-11-20 13:40:00,198.94,198.94,198.66,198.7,4590.0,178.9895,178.9895,178.7376,178.7736,4590.0
2017-11-20 13:45:00,198.76,198.85,198.75,198.78,1000.0,178.8276,178.9085,178.8186,178.8456,1000.0
2017-11-20 13:50:00,198.85,198.85,198.74,198.84,903.0,178.9085,178.9085,178.8096,178.8995,903.0
2017-11-20 13:55:00,198.83,199.2,198.83,199.2,3870.0,178.8905,179.2234,178.8905,179.2234,3870.0
2017-11-20 14:00:00,199.17,199.25,199.14,199.14,2503.0,179.1964,179.2684,179.1695,179.1695,2503.0
2017-11-20 14:05:00,199.22,199.24,199.14,199.24,1350.0,179.2414,179.2594,179.1695,179.2594,1350.0
2017-11-20 14:10:00,199.2,199.34,199.15,199.18,2922.0,179.2234,179.3494,179.1785,179.2054,2922.0
2017-11-20 14:15:00,199.29,199.41,199.24,199.41,4801.0,179.3044,179.4124,179.2594,179.4124,4801.0
2017-11-20 14:20:00,199.39,199.45,199.36,199.38,3307.0,179.3944,179.4484,179.3674,179.3854,3307.0
2017-11-20 14:25:00,199.42,199.61,199.42,199.61,5170.0,179.4214,179.5923,179.4214,179.5923,5170.0
2017-11-20 14:30:00,199.56,199.71,199.56,199.66,4900.0,179.5473,179.6823,179.5473,179.6373,4900.0
2017-11-20 14:35:00,199.65,199.65,199.5,199.53,3434.0,179.6283,179.6283,179.4934,179.5203,3434.0
2017-11-20 14:40:00,199.6,199.6,199.44,199.47,7386.0,179.5833,179.5833,179.4394,179.4664,7386.0
2017-11-20 14:45:00,199.45,199.49,199.38,199.38,3700.0,179.4484,179.4844,179.3854,179.3854,3700.0
2017-11-20 14:50:00,199.38,199.51,199.34,199.39,9392.0,179.3854,179.5024,179.3494,179.3944,9392.0
2017-11-20 14:55:00,199.45,199.56,199.42,199.55,2100.0,179.4484,179.5473,179.4214,179.5383,2100.0
2017-11-20 15:00:00,199.61,199.65,199.38,199.5,8400.0,179.5923,179.6283,179.3854,179.4934,8400.0
2017-11-20 15:05:00,199.5,199.73,199.5,199.63,3206.0,179.4934,179.7003,179.4934,179.6103,3206.0
2017-11-20 15:10:00,199.59,199.69,199.57,199.6,1590.0,179.5743,179.6643,179.5563,179.5833,1590.0
2017-11-20 15:15:00,199.61,199.66,199.55,199.59,6803.0,179.5923,179.6373,179.5383,179.5743,6803.0
2017-11-20 15:20:00,199.59,199.62,199.48,199.49,3700.0,179.5743,179.6013,179.4754,179.4844,3700.0
2017-11-20 15:25:00,199.48,199.52,199.36,199.39,5111.0,179.4754,179.5113,179.3674,179.3944,5111.0
2017-11-20 15:30:00,199.39,199.43,199.1,199.11,7945.0,179.3944,179.4304,179.1335,179.1425,7945.0
2017-11-20 15:35:00,199.09,199.2,198.99,199.2,7296.0,179.1245,179.2234,179.0345,179.2234,7296.0
2017-11-20 15:40:00,199.18,199.18,199.02,199.09,6915.0,179.2054,179.2054,179.0615,179.1245,6915.0
2017-11-20 15:45:00,199.09,199.22,199.0,199.19,10461.0,179.1245,179.2414,179.0435,179.2144,10461.0
2017-11-20 15:50:00,199.2,199.63,199.12,199.63,21951.0,179.2234,179.6103,179.1515,179.6103,21951.0
2017-11-20 15:55:00,199.56,199.77,199.37,199.62,47854.0,179.5473,179.7363,179.3764,179.6013,47854.0
2017-11-21 09:30:00,200.0,201.31,199.95,200.68,8813.0,179.9432,181.1218,179.8982,180.555,8813.0
2017-11-21 09:35:00,201.09,201.17,200.86,200.96,3494.0,180.9239,180.9959,180.717,180.8069,3494.0
2017-11-21 09:40:00,200.9,201.1,200.89,201.03,1200.0,180.753,180.9329,180.744,180.8699,1200.0
2017-11-21 09:45:00,200.93,201.22,200.89,201.09,1800.0,180.7799,181.0409,180.744,180.9239,1800.0
2017-11-21 09:50:00,201.21,201.5,200.81,200.81,4762.0,181.0319,181.2928,180.672,180.672,4762.0
2017-11-21 09:55:00,201.01,201.08,200.9,201.08,1300.0,180.8519,180.9149,180.753,180.9149,1300.0
2017-11-21 10:00:00,201.01,201.08,200.26,200.32,3825.0,180.8519,180.9149,180.1771,180.2311,3825.0
2017-11-21 10:05:00,200.33,200.39,199.99,199.99,1594.0,180.2401,180.2941,179.9342,179.9342,1594.0
2017-11-21 10:10:00,199.85,199.85,199.32,199.39,2726.0,179.8083,179.8083,179.3314,179.3944,2726.0
2017-11-21 10:15:00,199.38,199.58,198.66,198.79,3020.0,179.3854,179.5653,178.7376,178.8546,3020.0
2017-11-21 10:20:00,198.66,198.85,198.62,198.62,2057.0,178.7376,178.9085,178.7016,178.7016,2057.0
2017-11-21 10:25:00,198.08,198.5,198.07,198.5,1914.0,178.2158,178.5936,178.2068,178.5936,1914.0
2017-11-21 10:30:00,198.65,199.55,198.6,199.46,7267.0,178.7286,179.5383,178.6836,179.4574,7267.0
2017-11-21 10:35:00,199.6,200.1,199.6,199.81,4782.0,179.5833,180.0332,179.5833,179.7723,4782.0
2017-11-21 10:40:00,199.82,200.15,199.52,200.07,21394.0,179.7813,180.0782,179.5113,180.0062,21394.0
2017-11-21 10:45:00,200.14,200.18,199.89,200.15,8270.0,180.0692,180.1052,179.8442,180.0782,8270.0
2017-11-21 10:50:00,200.23,200.8,200.12,200.56,27365.0,180.1501,180.663,180.0512,180.4471,27365.0
2017-11-21 10:55:00,200.56,201.74,200.41,201.74,43924.0,180.4471,181.5087,180.3121,181.5087,43924.0
2017-11-21 11:00:00,201.74,201.95,199.76,199.96,46956.0,181.5087,181.6977,179.7273,179.9072,46956.0
2017-11-21 11:05:00,199.83,199.83,199.49,199.49,443.0,179.7903,179.7903,179.4844,179.4844,443.0
2017-11-21 11:10:00,199.54,199.54,198.37,198.37,3980.0,179.5293,179.5293,178.4767,178.4767,3980.0
2017-11-21 11:15:00,198.4,198.72,198.28,198.46,11300.0,178.5037,178.7916,178.3957,178.5576,11300.0
2017-11-21 11:20:00,198.41,198.93,198.35,198.78,5700.0,178.5127,178.9805,178.4587,178.8456,5700.0
2017-11-21 11:25:00,198.78,199.21,198.73,199.06,4170.0,178.8456,179.2324,178.8006,179.0975,4170.0
2017-11-21 11:30:00,199.29,199.29,199.05,199.23,1300.0,179.3044,179.3044,179.0885,179.2504,1300.0
2017-11-21 11:35:00,199.22,199.25,199.22,199.25,400.0,179.2414,179.2684,179.2414,179.2684,400.0
2017-11-21 11:40:00,199.24,199.45,199.12,199.31,3606.0,179.2594,179.4484,179.1515,179.3224,3606.0
2017-11-21 11:45:00,199.43,199.43,198.97,198.97,2100.0,179.4304,179.4304,179.0165,179.0165,2100.0
2017-11-21 11:50:00,199.0,199.13,198.87,199.13,4003.0,179.0435,179.1605,178.9265,179.1605,4003.0
2017-11-21 11:55:00,199.09,199.28,199.09,199.28,900.0,179.1245,179.2954,179.1245,179.2954,900.0
2017-11-21 12:00:00,199.27,199.33,198.67,198.67,9247.0,179.2864,179.3404,178.7466,178.7466,9247.0
2017-11-21 12:05:00,198.6,198.93,198.6,198.93,3108.0,178.6836,178.9805,178.6836,178.9805,3108.0
2017-11-21 12:10:00,199.06,199.06,198.85,198.91,600.0,179.0975,179.0975,178.9085,178.9625,600.0
2017-11-21 12:15:00,198.93,198.95,198.93,198.94,340.0,178.9805,178.9985,178.9805,178.9895,340.0
2017-11-21 12:20:00,198.92,198.92,198.58,198.58,2315.0,178.9715,178.9715,178.6656,178.6656,2315.0
2017-11-21 12:25:00,198.53,198.82,198.52,198.81,1800.0,178.6206,178.8815,178.6116,178.8725,1800.0
2017-11-21 12:30:00,198.91,198.96,198.81,198.96,2154.0,178.9625,179.0075,178.8725,179.0075,2154.0
2017-11-21 12:35:00,198.99,199.1,198.95,199.1,4171.0,179.0345,179.1335,178.9985,179.1335,4171.0
2017-11-21 12:40:00,199.06,199.15,198.65,198.65,4100.0,179.0975,179.1785,178.7286,178.7286,4100.0
2017-11-21 12:45:00,198.67,198.98,198.61,198.98,2700.0,178.7466,179.0255,178.6926,179.0255,2700.0
2017-11-21 12:50:00,198.95,199.03,198.88,198.92,4655.0,178.9985,179.0705,178.9355,178.9715,4655.0
2017-11-21 12:55:00,198.92,198.97,198.73,198.96,8386.0,178.9715,179.0165,178.8006,179.0075,8386.0
2017-11-21 13:00:00,198.91,198.91,198.78,198.82,1224.0,178.9625,178.9625,178.8456,178.8815,1224.0
2017-11-21 13:05:00,198.8,198.86,198.72,198.8,6400.0,178.8636,178.9175,178.7916,178.8636,6400.0
2017-11-21 13:10:00,198.8,198.82,198.69,198.7,1622.0,178.8636,178.8815,178.7646,178.7736,1622.0
2017-11-21 13:15:00,198.61,198.78,198.52,198.78,2300.0,178.6926,178.8456,178.6116,178.8456,2300.0
2017-11-21 13:20:00,198.9,198.9,198.83,198.89,841.0,178.9535,178.9535,178.8905,178.9445,841.0
2017-11-21 13:25:00,198.86,198.86,198.71,198.76,1031.0,178.9175,178.9175,178.7826,178.8276,1031.0
2017-11-21 13:30:00,198.81,199.18,198.76,199.18,11876.0,178.8725,179.2054,178.8276,179.2054,11876.0
2017-11-21 13:35:00,199.18,199.66,199.18,199.55,7434.0,179.2054,179.6373,179.2054,179.5383,7434.0
2017-11-21 13:40:00,199.55,199.77,199.51,199.77,2500.0,179.5383,179.7363,179.5024,179.7363,2500.0
2017-11-21 13:45:00,199.68,199.8,199.67,199.79,992.0,179.6553,179.7633,179.6463,179.7543,992.0
2017-11-21 13:50:00,199.87,199.89,199.84,199.84,1000.0,179.8262,179.8442,179.7993,179.7993,1000.0
2017-11-21 13:55:00,199.84,199.87,199.47,199.47,4000.0,179.7993,179.8262,179.4664,179.4664,4000.0
2017-11-21 14:00:00,199.46,199.52,199.32,199.52,1700.0,179.4574,179.5113,179.3314,179.5113,1700.0
2017-11-21 14:05:00,199.56,199.75,199.56,199.62,1644.0,179.5473,179.7183,179.5473,179.6013,1644.0
2017-11-21 14:10:00,199.58,199.61,199.45,199.46,1722.0,179.5653,179.5923,179.4484,179.4574,1722.0
2017-11-21 14:15:00,199.53,199.72,199.47,199.72,2191.0,179.5203,179.6913,179.4664,179.6913,2191.0
2017-11-21 14:20:00,199.72,199.72,199.72,199.72,0.0,179.6913,179.6913,179.6913,179.6913,0.0
2017-11-21 14:25:00,199.7,199.7,199.55,199.7,2300.0,179.6733,179.6733,179.5383,179.6733,2300.0
2017-11-21 14:30:00,199.72,199.74,199.63,199.73,2735.0,179.6913,179.7093,179.6103,179.7003,2735.0
2017-11-21 14:35:00,199.8,199.97,199.8,199.9,1200.0,179.7633,179.9162,179.7633,179.8532,1200.0
2017-11-21 14:40:00,199.89,200.06,199.81,200.06,3600.0,179.8442,179.9972,179.7723,179.9972,3600.0
2017-11-21 14:45:00,200.16,200.22,200.01,200.22,1790.0,180.0872,180.1411,179.9522,180.1411,1790.0
2017-11-21 14:50:00,200.11,200.14,200.07,200.07,1550.0,180.0422,180.0692,180.0062,180.0062,1550.0
2017-11-21 14:55:00,200.16,200.16,199.92,200.04,5516.0,180.0872,180.0872,179.8712,179.9792,5516.0
2017-11-21 15:00:00,200.16,200.16,200.07,200.12,2293.0,180.0872,180.0872,180.0062,180.0512,2293.0
2017-11-21 15:05:00,200.15,200.57,200.15,200.44,10820.0,180.0782,180.456,180.0782,180.3391,10820.0
2017-11-21 15:10:00,200.43,200.47,200.32,200.41,3076.0,180.3301,180.3661,180.2311,180.3121,3076.0
2017-11-21 15:15:00,200.43,200.48,200.13,200.14,1800.0,180.3301,180.3751,180.0602,180.0692,1800.0
2017-11-21 15:20:00,200.14,200.2,200.02,200.17,4800.0,180.0692,180.1232,179.9612,180.0962,4800.0
2017-11-21 15:25:00,200.16,200.16,199.86,200.03,5823.0,180.0872,180.0872,179.8173,179.9702,5823.0
2017-11-21 15:30:00,199.98,200.09,199.95,200.05,4721.0,179.9252,180.0242,179.8982,179.9882,4721.0
2017-11-21 15:35:00,200.0,200.03,199.96,200.03,5800.0,179.9432,179.9702,179.9072,179.9702,5800.0
2017-11-21 15:40:00,200.05,200.07,199.93,199.98,7529.0,179.9882,180.0062,179.8802,179.9252,7529.0
2017-11-21 15:45:00,199.91,199.91,199.32,199.42,15220.0,179.8622,179.8622,179.3314,179.4214,15220.0
2017-11-21 15:50:00,199.4,199.49,199.16,199.18,14265.0,179.4034,179.4844,179.1874,179.2054,14265.0
2017-11-21 15:55:00,199.21,199.84,199.16,199.65,42195.0,179.2324,179.7993,179.1874,179.6283,42195.0
2017-11-22 09:30:00,200.43,202.32,200.43,201.7,6801.0,180.3301,182.0306,180.3301,181.4727,6801.0
2017-11-22 09:35:00,201.93,202.59,201.61,201.88,8582.0,181.6797,182.2735,181.3918,181.6347,8582.0
2017-11-22 09:40:00,202.01,203.1,202.0,202.85,8868.0,181.7516,182.7323,181.7426,182.5074,8868.0
2017-11-22 09:45:00,202.66,203.48,202.4,203.48,3279.0,182.3365,183.0742,182.1025,183.0742,3279.0
2017-11-22 09:50:00,203.21,203.94,203.21,203.68,3091.0,182.8313,183.4881,182.8313,183.2542,3091.0
2017-11-22 09:55:00,203.76,203.76,203.44,203.49,3922.0,183.3261,183.3261,183.0382,183.0832,3922.0
2017-11-22 10:00:00,203.51,203.6,202.87,203.39,6987.0,183.1012,183.1822,182.5254,182.9932,6987.0
2017-11-22 10:05:00,203.31,203.68,203.03,203.68,6925.0,182.9213,183.2542,182.6694,183.2542,6925.0
2017-11-22 10:10:00,203.67,203.86,203.5,203.73,2007.0,183.2452,183.4161,183.0922,183.2992,2007.0
2017-11-22 10:15:00,203.75,204.76,203.68,204.7,4265.0,183.3171,184.2259,183.2542,184.1719,4265.0
2017-11-22 10:20:00,204.63,204.63,204.03,204.18,1794.0,184.1089,184.1089,183.5691,183.704,1794.0
2017-11-22 10:25:00,204.27,204.48,203.81,203.81,2624.0,183.785,183.9739,183.3711,183.3711,2624.0
2017-11-22 10:30:00,203.96,204.28,203.89,203.89,1879.0,183.5061,183.794,183.4431,183.4431,1879.0
2017-11-22 10:35:00,203.84,204.0,203.63,203.96,2258.0,183.3981,183.5421,183.2092,183.5061,2258.0
2017-11-22 10:40:00,204.09,204.6,204.09,204.6,700.0,183.623,184.0819,183.623,184.0819,700.0
2017-11-22 10:45:00,204.59,204.59,203.97,204.14,4739.0,184.0729,184.0729,183.5151,183.668,4739.0
2017-11-22 10:50:00,204.06,204.06,203.74,203.74,3699.0,183.5961,183.5961,183.3081,183.3081,3699.0
2017-11-22 10:55:00,203.88,204.21,203.88,203.97,1200.0,183.4341,183.731,183.4341,183.5151,1200.0
2017-11-22 11:00:00,204.19,204.51,204.03,204.03,4400.0,183.713,184.0009,183.5691,183.5691,4400.0
2017-11-22 11:05:00,204.18,204.4,203.57,203.58,3213.0,183.704,183.902,183.1552,183.1642,3213.0
2017-11-22 11:10:00,203.57,203.57,203.08,203.09,3327.0,183.1552,183.1552,182.7143,182.7233,3327.0
2017-11-22 11:15:00,203.27,203.28,202.45,202.45,2046.0,182.8853,182.8943,182.1475,182.1475,2046.0
2017-11-22 11:20:00,202.64,202.78,202.31,202.59,1987.0,182.3185,182.4444,182.0216,182.2735,1987.0
2017-11-22 11:25:00,202.65,202.66,202.37,202.37,3000.0,182.3275,182.3365,182.0755,182.0755,3000.0
2017-11-22 11:30:00,202.34,202.58,202.29,202.3,4080.0,182.0485,182.2645,182.0036,182.0126,4080.0
2017-11-22 11:35:00,202.59,203.05,202.32,202.86,10192.0,182.2735,182.6873,182.0306,182.5164,10192.0
2017-11-22 11:40:00,202.9,203.1,202.9,203.05,3630.0,182.5524,182.7323,182.5524,182.6873,3630.0
2017-11-22 11:45:00,202.85,202.85,202.39,202.39,2770.0,182.5074,182.5074,182.0935,182.0935,2770.0
2017-11-22 11:50:00,202.32,202.49,202.28,202.28,1413.0,182.0306,182.1835,181.9946,181.9946,1413.0
2017-11-22 11:55:00,202.31,202.31,202.21,202.28,850.0,182.0216,182.0216,181.9316,181.9946,850.0
2017-11-22 12:00:00,202.28,202.79,202.28,202.64,4900.0,181.9946,182.4534,181.9946,182.3185,4900.0
2017-11-22 12:05:00,202.62,202.67,202.56,202.63,1100.0,182.3005,182.3455,182.2465,182.3095,1100.0
2017-11-22 12:10:00,202.66,202.76,202.54,202.7,1574.0,182.3365,182.4264,182.2285,182.3724,1574.0
2017-11-22 12:15:00,202.81,202.96,202.72,202.89,1420.0,182.4714,182.6064,182.3904,182.5434,1420.0
2017-11-22 12:20:00,202.79,202.85,202.74,202.75,2581.0,182.4534,182.5074,182.4084,182.4174,2581.0
2017-11-22 12:25:00,202.75,202.75,202.59,202.59,1312.0,182.4174,182.4174,182.2735,182.2735,1312.0
2017-11-22 12:30:00,202.48,202.48,202.37,202.37,200.0,182.1745,182.1745,182.0755,182.0755,200.0
2017-11-22 12:35:00,202.54,202.88,202.26,202.26,3987.0,182.2285,182.5344,181.9766,181.9766,3987.0
2017-11-22 12:40:00,202.22,202.22,201.94,202.03,1389.0,181.9406,181.9406,181.6887,181.7696,1389.0
2017-11-22 12:45:00,201.93,201.93,201.71,201.79,2000.0,181.6797,181.6797,181.4817,181.5537,2000.0
2017-11-22 12:50:00,201.89,201.98,201.78,201.95,1657.0,181.6437,181.7246,181.5447,181.6977,1657.0
2017-11-22 12:55:00,201.99,202.32,201.98,202.32,1345.0,181.7336,182.0306,181.7246,182.0306,1345.0
2017-11-22 13:00:00,202.32,202.32,202.32,202.32,0.0,182.0306,182.0306,182.0306,182.0306,0.0
2017-11-22 13:05:00,202.28,202.39,202.14,202.14,2714.0,181.9946,182.0935,181.8686,181.8686,2714.0
2017-11-22 13:10:00,202.0,202.1,201.96,201.98,1600.0,181.7426,181.8326,181.7067,181.7246,1600.0
2017-11-22 13:15:00,202.02,202.02,201.69,201.7,1600.0,181.7606,181.7606,181.4637,181.4727,1600.0
2017-11-22 13:20:00,201.72,201.82,201.72,201.82,300.0,181.4907,181.5807,181.4907,181.5807,300.0
2017-11-22 13:25:00,201.93,201.98,201.87,201.88,800.0,181.6797,181.7246,181.6257,181.6347,800.0
2017-11-22 13:30:00,201.96,201.96,201.83,201.83,2109.0,181.7067,181.7067,181.5897,181.5897,2109.0
2017-11-22 13:35:00,201.88,202.02,201.83,201.9,3873.0,181.6347,181.7606,181.5897,181.6527,3873.0
2017-11-22 13:40:00,201.75,202.13,201.75,202.05,2621.0,181.5177,181.8596,181.5177,181.7876,2621.0
2017-11-22 13:45:00,201.95,202.03,201.69,201.95,3556.0,181.6977,181.7696,181.4637,181.6977,3556.0
2017-11-22 13:50:00,201.8,201.97,201.8,201.93,1790.0,181.5627,181.7157,181.5627,181.6797,1790.0
2017-11-22 13:55:00,201.93,201.94,201.77,201.89,2210.0,181.6797,181.6887,181.5357,181.6437,2210.0
2017-11-22 14:00:00,201.91,201.91,200.85,200.85,1795.0,181.6617,181.6617,180.708,180.708,1795.0
2017-11-22 14:05:00,200.95,200.95,200.65,200.81,3729.0,180.7979,180.7979,180.528,180.672,3729.0
2017-11-22 14:10:00,200.78,200.89,200.67,200.67,1000.0,180.645,180.744,180.546,180.546,1000.0
2017-11-22 14:15:00,200.52,200.52,200.26,200.27,3277.0,180.4111,180.4111,180.1771,180.1861,3277.0
2017-11-22 14:20:00,200.38,200.55,200.16,200.48,3487.0,180.2851,180.4381,180.0872,180.3751,3487.0
2017-11-22 14:25:00,200.5,200.59,200.4,200.46,2021.0,180.3931,180.474,180.3031,180.3571,2021.0
2017-11-22 14:30:00,200.61,200.82,200.59,200.69,2300.0,180.492,180.681,180.474,180.564,2300.0
2017-11-22 14:35:00,200.59,201.0,200.59,201.0,2531.0,180.474,180.8429,180.474,180.8429,2531.0
2017-11-22 14:40:00,200.86,201.12,200.86,201.02,2715.0,180.717,180.9509,180.717,180.8609,2715.0
2017-11-22 14:45:00,201.13,201.23,201.06,201.06,600.0,180.9599,181.0499,180.8969,180.8969,600.0
2017-11-22 14:50:00,200.99,201.27,200.79,200.81,3526.0,180.8339,181.0859,180.654,180.672,3526.0
2017-11-22 14:55:00,200.79,200.89,200.43,200.5,951.0,180.654,180.744,180.3301,180.3931,951.0
2017-11-22 15:00:00,200.54,200.63,200.54,200.6,1300.0,180.4291,180.51,180.4291,180.483,1300.0
2017-11-22 15:05:00,200.6,200.75,200.6,200.7,600.0,180.483,180.618,180.483,180.573,600.0
2017-11-22 15:10:00,200.77,200.96,200.73,200.93,3600.0,180.636,180.8069,180.6,180.7799,3600.0
2017-11-22 15:15:00,200.96,201.06,200.83,200.92,1600.0,180.8069,180.8969,180.69,180.771,1600.0
2017-11-22 15:20:00,200.91,201.06,200.84,200.98,1085.0,180.762,180.8969,180.699,180.8249,1085.0
2017-11-22 15:25:00,200.9,200.92,200.58,200.89,4124.0,180.753,180.771,180.465,180.744,4124.0
2017-11-22 15:30:00,200.92,200.98,200.73,200.91,3214.0,180.771,180.8249,180.6,180.762,3214.0
2017-11-22 15:35:00,201.05,201.05,200.87,200.9,4795.0,180.8879,180.8879,180.726,180.753,4795.0
2017-11-22 15:40:00,200.9,201.02,200.84,200.87,4398.0,180.753,180.8609,180.699,180.726,4398.0
2017-11-22 15:45:00,200.87,200.91,200.78,200.89,10218.0,180.726,180.762,180.645,180.744,10218.0
2017-11-22 15:50:00,200.86,200.9,200.62,200.68,5180.0,180.717,180.753,180.501,180.555,5180.0
2017-11-22 15:55:00,200.64,200.69,200.31,200.4,33064.0,180.519,180.564,180.2221,180.3031,33064.0
2017-11-24 09:30:00,201.93,202.0,201.07,201.07,3570.0,181.6797,181.7426,180.9059,180.9059,3570.0
2017-11-24 09:35:00,201.07,201.07,201.07,201.07,100.0,180.9059,180.9059,180.9059,180.9059,100.0
2017-11-24 09:40:00,201.07,201.07,200.31,200.53,1700.0,180.9059,180.9059,180.2221,180.4201,1700.0
2017-11-24 09:45:00,200.53,200.54,200.22,200.22,2200.0,180.4201,180.4291,180.1411,180.1411,2200.0
2017-11-24 09:50:00,200.22,200.22,199.41,199.41,7099.0,180.1411,180.1411,179.4124,179.4124,7099.0
2017-11-24 09:55:00,199.42,199.44,199.01,199.01,5781.0,179.4214,179.4394,179.0525,179.0525,5781.0
2017-11-24 10:00:00,199.44,199.75,198.86,198.86,2600.0,179.4394,179.7183,178.9175,178.9175,2600.0
2017-11-24 10:05:00,198.81,199.11,198.66,198.81,3136.0,178.8725,179.1425,178.7376,178.8725,3136.0
2017-11-24 10:10:00,198.99,199.34,198.96,199.16,1900.0,179.0345,179.3494,179.0075,179.1874,1900.0
2017-11-24 10:15:00,199.15,199.38,198.98,199.12,3870.0,179.1785,179.3854,179.0255,179.1515,3870.0
2017-11-24 10:20:00,199.19,199.31,199.18,199.26,1000.0,179.2144,179.3224,179.2054,179.2774,1000.0
2017-11-24 10:25:00,199.26,199.26,198.43,198.7,4760.0,179.2774,179.2774,178.5307,178.7736,4760.0
2017-11-24 10:30:00,198.64,199.0,198.61,199.0,5246.0,178.7196,179.0435,178.6926,179.0435,5246.0
2017-11-24 10:35:00,199.02,199.04,198.79,198.91,2435.0,179.0615,179.0795,178.8546,178.9625,2435.0
2017-11-24 10:40:00,198.93,199.05,198.77,199.03,2800.0,178.9805,179.0885,178.8366,179.0705,2800.0
2017-11-24 10:45:00,199.03,199.08,198.27,198.38,8877.0,179.0705,179.1155,178.3867,178.4857,8877.0
2017-11-24 10:50:00,198.29,198.69,198.29,198.53,2500.0,178.4047,178.7646,178.4047,178.6206,2500.0
2017-11-24 10:55:00,198.44,198.65,198.25,198.61,2105.0,178.5397,178.7286,178.3687,178.6926,2105.0
2017-11-24 11:00:00,198.66,198.85,198.62,198.8,3700.0,178.7376,178.9085,178.7016,178.8636,3700.0
2017-11-24 11:05:00,198.87,198.87,198.61,198.71,2000.0,178.9265,178.9265,178.6926,178.7826,2000.0
2017-11-24 11:10:00,198.71,198.83,198.58,198.83,2437.0,178.7826,178.8905,178.6656,178.8905,2437.0
2017-11-24 11:15:00,198.83,199.26,198.83,199.11,3533.0,178.8905,179.2774,178.8905,179.1425,3533.0
2017-11-24 11:20:00,199.07,199.45,199.0,199.37,2900.0,179.1065,179.4484,179.0435,179.3764,2900.0
2017-11-24 11:25:00,199.35,199.44,199.22,199.34,1900.0,179.3584,179.4394,179.2414,179.3494,1900.0
2017-11-24 11:30:00,199.21,199.3,199.11,199.15,1700.0,179.2324,179.3134,179.1425,179.1785,1700.0
2017-11-24 11:35:00,199.16,199.56,199.16,199.35,1852.0,179.1874,179.5473,179.1874,179.3584,1852.0
2017-11-24 11:40:00,199.38,199.56,199.36,199.45,1300.0,179.3854,179.5473,179.3674,179.4484,1300.0
2017-11-24 11:45:00,199.65,200.03,199.57,200.0,2510.0,179.6283,179.9702,179.5563,179.9432,2510.0
2017-11-24 11:50:00,200.0,200.09,199.94,200.0,1400.0,179.9432,180.0242,179.8892,179.9432,1400.0
2017-11-24 11:55:00,200.12,200.14,200.0,200.13,600.0,180.0512,180.0692,179.9432,180.0602,600.0
2017-11-24 12:00:00,200.15,200.5,200.1,200.43,2613.0,180.0782,180.3931,180.0332,180.3301,2613.0
2017-11-24 12:05:00,200.45,200.45,200.18,200.18,1000.0,180.3481,180.3481,180.1052,180.1052,1000.0
2017-11-24 12:10:00,200.14,200.24,200.04,200.04,700.0,180.0692,180.1591,179.9792,179.9792,700.0
2017-11-24 12:15:00,200.2,200.2,200.06,200.06,800.0,180.1232,180.1232,179.9972,179.9972,800.0
2017-11-24 12:20:00,200.17,200.18,200.06,200.16,1493.0,180.0962,180.1052,179.9972,180.0872,1493.0
2017-11-24 12:25:00,200.19,200.22,200.03,200.22,1200.0,180.1142,180.1411,179.9702,180.1411,1200.0
2017-11-24 12:30:00,200.11,200.13,200.03,200.06,1388.0,180.0422,180.0602,179.9702,179.9972,1388.0
2017-11-24 12:35:00,200.09,200.21,200.05,200.21,1618.0,180.0242,180.1322,179.9882,180.1322,1618.0
2017-11-24 12:40:00,200.22,200.39,200.12,200.12,2845.0,180.1411,180.2941,180.0512,180.0512,2845.0
2017-11-24 12:45:00,200.12,200.27,200.03,200.27,2200.0,180.0512,180.1861,179.9702,180.1861,2200.0
2017-11-24 12:50:00,200.4,200.48,200.24,200.33,4000.0,180.3031,180.3751,180.1591,180.2401,4000.0
2017-11-24 12:55:00,200.32,200.35,200.18,200.2,7656.0,180.2311,180.2581,180.1052,180.1232,7656.0
2017-11-27 09:30:00,200.68,201.39,200.33,201.28,5810.0,180.555,181.1938,180.2401,181.0948,5810.0
2017-11-27 09:35:00,201.66,202.36,201.14,202.36,23581.0,181.4367,182.0665,180.9689,182.0665,23581.0
2017-11-27 09:40:00,202.54,202.88,202.37,202.37,5009.0,182.2285,182.5344,182.0755,182.0755,5009.0
2017-11-27 09:45:00,202.58,203.01,202.33,203.01,3494.0,182.2645,182.6514,182.0395,182.6514,3494.0
2017-11-27 09:50:00,202.79,202.82,202.48,202.82,4748.0,182.4534,182.4804,182.1745,182.4804,4748.0
2017-11-27 09:55:00,202.84,203.02,202.84,203.0,834.0,182.4984,182.6604,182.4984,182.6424,834.0
2017-11-27 10:00:00,203.17,203.36,202.45,202.5,9629.0,182.7953,182.9663,182.1475,182.1925,9629.0
2017-11-27 10:05:00,202.5,202.74,201.75,202.73,9847.0,182.1925,182.4084,181.5177,182.3994,9847.0
2017-11-27 10:10:00,202.61,202.7,202.27,202.28,2848.0,182.2915,182.3724,181.9856,181.9946,2848.0
2017-11-27 10:15:00,202.39,202.5,202.12,202.36,4644.0,182.0935,182.1925,181.8506,182.0665,4644.0
2017-11-27 10:20:00,202.3,202.3,201.85,202.15,3001.0,182.0126,182.0126,181.6077,181.8776,3001.0
2017-11-27 10:25:00,202.24,202.46,202.24,202.25,3152.0,181.9586,182.1565,181.9586,181.9676,3152.0
2017-11-27 10:30:00,202.09,202.29,202.06,202.06,2330.0,181.8236,182.0036,181.7966,181.7966,2330.0
2017-11-27 10:35:00,201.99,202.16,201.92,202.06,4822.0,181.7336,181.8866,181.6707,181.7966,4822.0
2017-11-27 10:40:00,201.97,202.27,201.97,202.27,6770.0,181.7157,181.9856,181.7157,181.9856,6770.0
2017-11-27 10:45:00,202.2,202.21,201.94,201.96,3500.0,181.9226,181.9316,181.6887,181.7067,3500.0
2017-11-27 10:50:00,201.85,202.18,201.75,202.09,6073.0,181.6077,181.9046,181.5177,181.8236,6073.0
2017-11-27 10:55:00,202.11,202.18,202.07,202.18,1427.0,181.8416,181.9046,181.8056,181.9046,1427.0
2017-11-27 11:00:00,202.08,202.29,202.08,202.26,4301.0,181.8146,182.0036,181.8146,181.9766,4301.0
2017-11-27 11:05:00,202.21,202.27,201.94,202.02,6283.0,181.9316,181.9856,181.6887,181.7606,6283.0
2017-11-27 11:10:00,202.02,202.17,201.91,201.91,1748.0,181.7606,181.8956,181.6617,181.6617,1748.0
2017-11-27 11:15:00,201.65,201.7,201.25,201.27,3488.0,181.4277,181.4727,181.0679,181.0859,3488.0
2017-11-27 11:20:00,201.16,201.38,201.16,201.38,900.0,180.9869,181.1848,180.9869,181.1848,900.0
2017-11-27 11:25:00,201.4,201.58,201.06,201.34,4963.0,181.2028,181.3648,180.8969,181.1488,4963.0
2017-11-27 11:30:00,201.44,201.54,201.35,201.35,2100.0,181.2388,181.3288,181.1578,181.1578,2100.0
2017-11-27 11:35:00,201.31,201.32,201.17,201.19,1700.0,181.1218,181.1308,180.9959,181.0139,1700.0
2017-11-27 11:40:00,201.33,201.62,201.32,201.5,1700.0,181.1398,181.4008,181.1308,181.2928,1700.0
2017-11-27 11:45:00,201.5,202.03,201.5,201.9,3117.0,181.2928,181.7696,181.2928,181.6527,3117.0
2017-11-27 11:50:00,201.92,202.01,201.69,201.79,3100.0,181.6707,181.7516,181.4637,181.5537,3100.0
2017-11-27 11:55:00,201.78,201.89,201.72,201.85,2400.0,181.5447,181.6437,181.4907,181.6077,2400.0
2017-11-27 12:00:00,201.96,201.97,201.54,201.54,1700.0,181.7067,181.7157,181.3288,181.3288,1700.0
2017-11-27 12:05:00,201.29,201.33,201.15,201.19,1600.0,181.1038,181.1398,180.9779,181.0139,1600.0
2017-11-27 12:10:00,201.27,201.38,201.25,201.37,2800.0,181.0859,181.1848,181.0679,181.1758,2800.0
2017-11-27 12:15:00,201.33,201.87,201.32,201.77,3400.0,181.1398,181.6257,181.1308,181.5357,3400.0
2017-11-27 12:20:00,201.81,201.96,201.81,201.86,700.0,181.5717,181.7067,181.5717,181.6167,700.0
2017-11-27 12:25:00,201.97,201.97,201.85,201.91,700.0,181.7157,181.7157,181.6077,181.6617,700.0
2017-11-27 12:30:00,201.86,201.91,201.61,201.64,2102.0,181.6167,181.6617,181.3918,181.4187,2102.0
2017-11-27 12:35:00,201.68,201.69,201.64,201.69,1000.0,181.4547,181.4637,181.4187,181.4637,1000.0
2017-11-27 12:40:00,201.6,201.6,201.51,201.6,2303.0,181.3828,181.3828,181.3018,181.3828,2303.0
2017-11-27 12:45:00,201.6,201.67,201.48,201.65,1700.0,181.3828,181.4457,181.2748,181.4277,1700.0
2017-11-27 12:50:00,201.75,202.11,201.75,201.98,1995.0,181.5177,181.8416,181.5177,181.7246,1995.0
2017-11-27 12:55:00,202.02,202.02,201.9,201.93,1600.0,181.7606,181.7606,181.6527,181.6797,1600.0
2017-11-27 13:00:00,201.94,202.15,201.94,202.07,2000.0,181.6887,181.8776,181.6887,181.8056,2000.0
2017-11-27 13:05:00,202.07,202.15,202.03,202.04,1900.0,181.8056,181.8776,181.7696,181.7786,1900.0
2017-11-27 13:10:00,202.1,202.16,202.09,202.16,800.0,181.8326,181.8866,181.8236,181.8866,800.0
2017-11-27 13:15:00,202.13,202.13,202.01,202.12,1600.0,181.8596,181.8596,181.7516,181.8506,1600.0
2017-11-27 13:20:00,202.02,202.06,201.84,201.94,3834.0,181.7606,181.7966,181.5987,181.6887,3834.0
2017-11-27 13:25:00,201.96,202.01,201.74,201.88,1500.0,181.7067,181.7516,181.5087,181.6347,1500.0
2017-11-27 13:30:00,201.94,201.98,201.86,201.88,2081.0,181.6887,181.7246,181.6167,181.6347,2081.0
2017-11-27 13:35:00,201.78,201.93,201.77,201.92,1000.0,181.5447,181.6797,181.5357,181.6707,1000.0
2017-11-27 13:40:00,201.82,202.07,201.82,201.98,2873.0,181.5807,181.8056,181.5807,181.7246,2873.0
2017-11-27 13:45:00,202.08,202.35,201.97,202.35,3822.0,181.8146,182.0575,181.7157,182.0575,3822.0
2017-11-27 13:50:00,202.31,202.58,202.3,202.5,2323.0,182.0216,182.2645,182.0126,182.1925,2323.0
2017-11-27 13:55:00,202.51,202.57,202.36,202.45,3717.0,182.2015,182.2555,182.0665,182.1475,3717.0
2017-11-27 14:00:00,202.42,202.42,202.13,202.17,3500.0,182.1205,182.1205,181.8596,181.8956,3500.0
2017-11-27 14:05:00,202.15,202.36,202.14,202.28,1600.0,181.8776,182.0665,181.8686,181.9946,1600.0
2017-11-27 14:10:00,202.24,202.4,202.17,202.28,1928.0,181.9586,182.1025,181.8956,181.9946,1928.0
2017-11-27 14:15:00,202.41,202.55,202.31,202.5,4547.0,182.1115,182.2375,182.0216,182.1925,4547.0
2017-11-27 14:20:00,202.47,202.54,202.45,202.5,2397.0,182.1655,182.2285,182.1475,182.1925,2397.0
2017-11-27 14:25:00,202.5,202.57,202.37,202.37,4797.0,182.1925,182.2555,182.0755,182.0755,4797.0
2017-11-27 14:30:00,202.43,202.47,202.15,202.16,4891.0,182.1295,182.1655,181.8776,181.8866,4891.0
2017-11-27 14:35:00,202.13,202.44,202.13,202.28,4174.0,181.8596,182.1385,181.8596,181.9946,4174.0
2017-11-27 14:40:00,202.4,202.4,202.25,202.31,2574.0,182.1025,182.1025,181.9676,182.0216,2574.0
2017-11-27 14:45:00,202.38,202.52,202.31,202.51,2313.0,182.0845,182.2105,182.0216,182.2015,2313.0
2017-11-27 14:50:00,202.51,202.55,202.38,202.41,4659.0,182.2015,182.2375,182.0845,182.1115,4659.0
2017-11-27 14:55:00,202.46,202.54,202.41,202.53,3044.0,182.1565,182.2285,182.1115,182.2195,3044.0
2017-11-27 15:00:00,202.48,202.51,202.03,202.08,3323.0,182.1745,182.2015,181.7696,181.8146,3323.0
2017-11-27 15:05:00,202.08,202.34,202.0,202.32,9158.0,181.8146,182.0485,181.7426,182.0306,9158.0
2017-11-27 15:10:00,202.31,202.71,202.28,202.67,8851.0,182.0216,182.3814,181.9946,182.3455,8851.0
2017-11-27 15:15:00,202.72,202.82,202.68,202.7,6575.0,182.3904,182.4804,182.3545,182.3724,6575.0
2017-11-27 15:20:00,202.68,202.98,202.68,202.98,3291.0,182.3545,182.6244,182.3545,182.6244,3291.0
2017-11-27 15:25:00,202.92,203.09,202.89,203.08,3071.0,182.5704,182.7233,182.5434,182.7143,3071.0
2017-11-27 15:30:00,203.03,203.35,203.02,203.25,9600.0,182.6694,182.9573,182.6604,182.8673,9600.0
2017-11-27 15:35:00,203.33,203.42,203.24,203.35,4924.0,182.9393,183.0202,182.8583,182.9573,4924.0
2017-11-27 15:40:00,203.36,203.47,203.32,203.44,9570.0,182.9663,183.0652,182.9303,183.0382,9570.0
2017-11-27 15:45:00,203.45,203.51,203.33,203.41,10828.0,183.0472,183.1012,182.9393,183.0112,10828.0
2017-11-27 15:50:00,203.38,203.41,203.11,203.14,12351.0,182.9843,183.0112,182.7413,182.7683,12351.0
2017-11-27 15:55:00,203.21,203.35,203.11,203.22,31831.0,182.8313,182.9573,182.7413,182.8403,31831.0
2017-11-28 09:30:00,203.3,203.93,202.24,203.39,10312.0,182.9123,183.4791,181.9586,182.9932,10312.0
2017-11-28 09:35:00,203.87,204.6,203.86,204.49,4100.0,183.4251,184.0819,183.4161,183.9829,4100.0
2017-11-28 09:40:00,204.67,205.17,204.3,204.93,2784.0,184.1449,184.5947,183.812,184.3788,2784.0
2017-11-28 09:45:00,205.12,205.38,204.86,205.3,5324.0,184.5498,184.7837,184.3158,184.7117,5324.0
2017-11-28 09:50:00,205.01,206.22,205.0,205.66,15244.0,184.4508,185.5394,184.4418,185.0356,15244.0
2017-11-28 09:55:00,205.5,206.43,205.3,205.31,24564.0,184.8916,185.7284,184.7117,184.7207,24564.0
2017-11-28 10:00:00,205.48,205.8,205.04,205.08,6497.0,184.8737,185.1616,184.4778,184.5138,6497.0
2017-11-28 10:05:00,205.13,206.19,205.13,206.03,6207.0,184.5588,185.5125,184.5588,185.3685,6207.0
2017-11-28 10:10:00,205.74,205.99,205.47,205.48,3390.0,185.1076,185.3325,184.8647,184.8737,3390.0
2017-11-28 10:15:00,205.51,205.57,205.05,205.25,5852.0,184.9006,184.9546,184.4868,184.6667,5852.0
2017-11-28 10:20:00,205.3,205.45,205.07,205.45,3608.0,184.7117,184.8467,184.5048,184.8467,3608.0
2017-11-28 10:25:00,205.57,205.57,205.05,205.18,1775.0,184.9546,184.9546,184.4868,184.6037,1775.0
2017-11-28 10:30:00,205.17,205.68,205.15,205.38,5000.0,184.5947,185.0536,184.5767,184.7837,5000.0
2017-11-28 10:35:00,205.55,205.55,205.31,205.48,500.0,184.9366,184.9366,184.7207,184.8737,500.0
2017-11-28 10:40:00,205.41,205.57,205.4,205.57,1213.0,184.8107,184.9546,184.8017,184.9546,1213.0
2017-11-28 10:45:00,205.71,205.71,204.98,204.98,3500.0,185.0806,185.0806,184.4238,184.4238,3500.0
2017-11-28 10:50:00,205.02,205.34,205.01,205.17,2820.0,184.4598,184.7477,184.4508,184.5947,2820.0
2017-11-28 10:55:00,205.28,205.62,205.0,205.0,1932.0,184.6937,184.9996,184.4418,184.4418,1932.0
2017-11-28 11:00:00,205.08,205.08,204.47,204.87,3000.0,184.5138,184.5138,183.9649,184.3248,3000.0
2017-11-28 11:05:00,204.96,205.06,204.78,204.86,2409.0,184.4058,184.4958,184.2439,184.3158,2409.0
2017-11-28 11:10:00,204.91,204.95,204.84,204.94,902.0,184.3608,184.3968,184.2978,184.3878,902.0
2017-11-28 11:15:00,204.94,205.12,204.75,204.84,4700.0,184.3878,184.5498,184.2169,184.2978,4700.0
2017-11-28 11:20:00,204.7,204.78,204.24,204.41,3390.0,184.1719,184.2439,183.758,183.911,3390.0
2017-11-28 11:25:00,204.41,204.41,204.17,204.36,4498.0,183.911,183.911,183.695,183.866,4498.0
2017-11-28 11:30:00,204.42,204.55,204.35,204.45,2921.0,183.92,184.0369,183.857,183.9469,2921.0
2017-11-28 11:35:00,204.55,204.8,204.55,204.63,2118.0,184.0369,184.2618,184.0369,184.1089,2118.0
2017-11-28 11:40:00,204.56,204.9,204.45,204.75,3620.0,184.0459,184.3518,183.9469,184.2169,3620.0
2017-11-28 11:45:00,204.6,204.69,204.5,204.5,848.0,184.0819,184.1629,183.9919,183.9919,848.0
2017-11-28 11:50:00,204.55,204.72,204.4,204.72,12019.0,184.0369,184.1899,183.902,184.1899,12019.0
2017-11-28 11:55:00,204.66,204.84,204.65,204.84,1200.0,184.1359,184.2978,184.1269,184.2978,1200.0
2017-11-28 12:00:00,204.8,204.92,204.75,204.92,1400.0,184.2618,184.3698,184.2169,184.3698,1400.0
2017-11-28 12:05:00,204.97,204.97,204.77,204.78,1900.0,184.4148,184.4148,184.2349,184.2439,1900.0
2017-11-28 12:10:00,204.73,204.91,204.72,204.91,1200.0,184.1989,184.3608,184.1899,184.3608,1200.0
2017-11-28 12:15:00,204.83,205.25,204.83,205.19,1630.0,184.2888,184.6667,184.2888,184.6127,1630.0
2017-11-28 12:20:00,205.28,205.34,204.96,205.02,2862.0,184.6937,184.7477,184.4058,184.4598,2862.0
2017-11-28 12:25:00,205.14,205.14,204.99,205.1,2041.0,184.5678,184.5678,184.4328,184.5318,2041.0
2017-11-28 12:30:00,205.21,205.42,205.21,205.42,1000.0,184.6307,184.8197,184.6307,184.8197,1000.0
2017-11-28 12:35:00,205.45,205.45,205.26,205.34,1800.0,184.8467,184.8467,184.6757,184.7477,1800.0
2017-11-28 12:40:00,205.46,205.52,205.35,205.39,1190.0,184.8557,184.9096,184.7567,184.7927,1190.0
2017-11-28 12:45:00,205.39,205.53,205.36,205.46,1349.0,184.7927,184.9186,184.7657,184.8557,1349.0
2017-11-28 12:50:00,205.47,205.47,205.44,205.46,700.0,184.8647,184.8647,184.8377,184.8557,700.0
2017-11-28 12:55:00,205.5,205.65,205.5,205.65,1300.0,184.8916,185.0266,184.8916,185.0266,1300.0
2017-11-28 13:00:00,205.63,205.72,205.5,205.59,1960.0,185.0086,185.0896,184.8916,184.9726,1960.0
2017-11-28 13:05:00,205.57,205.9,205.57,205.81,2704.0,184.9546,185.2515,184.9546,185.1706,2704.0
2017-11-28 13:10:00,205.8,205.85,205.48,205.48,2106.0,185.1616,185.2066,184.8737,184.8737,2106.0
2017-11-28 13:15:00,205.47,205.66,205.46,205.58,1369.0,184.8647,185.0356,184.8557,184.9636,1369.0
2017-11-28 13:20:00,205.49,205.75,205.21,205.21,2802.0,184.8827,185.1166,184.6307,184.6307,2802.0
2017-11-28 13:25:00,205.09,205.09,205.01,205.09,700.0,184.5228,184.5228,184.4508,184.5228,700.0
2017-11-28 13:30:00,205.17,205.56,205.07,205.4,2481.0,184.5947,184.9456,184.5048,184.8017,2481.0
2017-11-28 13:35:00,205.47,205.47,205.21,205.37,1013.0,184.8647,184.8647,184.6307,184.7747,1013.0
2017-11-28 13:40:00,205.32,205.38,205.26,205.26,839.0,184.7297,184.7837,184.6757,184.6757,839.0
2017-11-28 13:45:00,205.36,205.41,204.82,204.82,2200.0,184.7657,184.8107,184.2798,184.2798,2200.0
2017-11-28 13:50:00,204.87,205.03,204.86,204.99,715.0,184.3248,184.4688,184.3158,184.4328,715.0
2017-11-28 13:55:00,204.96,205.13,204.75,205.1,2000.0,184.4058,184.5588,184.2169,184.5318,2000.0
2017-11-28 14:00:00,205.03,205.04,204.86,205.04,2335.0,184.4688,184.4778,184.3158,184.4778,2335.0
2017-11-28 14:05:00,205.02,205.18,204.99,205.15,3300.0,184.4598,184.6037,184.4328,184.5767,3300.0
2017-11-28 14:10:00,205.3,205.47,205.22,205.25,1800.0,184.7117,184.8647,184.6397,184.6667,1800.0
2017-11-28 14:15:00,205.45,205.45,204.99,205.04,3400.0,184.8467,184.8467,184.4328,184.4778,3400.0
2017-11-28 14:20:00,204.97,205.14,204.74,204.74,3407.0,184.4148,184.5678,184.2079,184.2079,3407.0
2017-11-28 14:25:00,204.58,205.06,204.51,205.06,3409.0,184.0639,184.4958,184.0009,184.4958,3409.0
2017-11-28 14:30:00,205.08,205.32,205.0,205.2,1915.0,184.5138,184.7297,184.4418,184.6217,1915.0
2017-11-28 14:35:00,205.37,205.37,205.08,205.19,2300.0,184.7747,184.7747,184.5138,184.6127,2300.0
2017-11-28 14:40:00,205.22,205.52,205.09,205.52,1408.0,184.6397,184.9096,184.5228,184.9096,1408.0
2017-11-28 14:45:00,205.59,205.82,205.58,205.58,3033.0,184.9726,185.1796,184.9636,184.9636,3033.0
2017-11-28 14:50:00,205.82,206.23,205.82,205.99,2772.0,185.1796,185.5484,185.1796,185.3325,2772.0
2017-11-28 14:55:00,206.2,206.94,206.14,206.94,11540.0,185.5215,186.1872,185.4675,186.1872,11540.0
2017-11-28 15:00:00,207.0,207.56,206.91,207.56,8092.0,186.2412,186.7451,186.1602,186.7451,8092.0
2017-11-28 15:05:00,207.44,209.31,207.44,209.21,28255.0,186.6371,188.3196,186.6371,188.2296,28255.0
2017-11-28 15:10:00,209.11,209.12,208.3,208.81,25727.0,188.1396,188.1486,187.4109,187.8697,25727.0
2017-11-28 15:15:00,208.83,209.63,208.72,209.54,17436.0,187.8877,188.6075,187.7887,188.5265,17436.0
2017-11-28 15:20:00,209.59,210.38,209.49,210.12,27297.0,188.5715,189.2823,188.4815,189.0483,27297.0
2017-11-28 15:25:00,210.12,210.23,209.74,209.75,19333.0,189.0483,189.1473,188.7064,188.7154,19333.0
2017-11-28 15:30:00,209.71,210.15,209.54,210.15,16460.0,188.6795,189.0753,188.5265,189.0753,16460.0
2017-11-28 15:35:00,210.16,210.3,210.08,210.2,22237.0,189.0843,189.2103,189.0123,189.1203,22237.0
2017-11-28 15:40:00,210.2,210.71,210.14,210.64,17463.0,189.1203,189.5792,189.0663,189.5162,17463.0
2017-11-28 15:45:00,210.65,211.67,210.56,211.57,58429.0,189.5252,190.4429,189.4442,190.3529,58429.0
2017-11-28 15:50:00,211.51,212.12,211.37,211.94,53693.0,190.2989,190.8478,190.173,190.6858,53693.0
2017-11-28 15:55:00,211.95,211.97,210.94,211.54,133341.0,190.6948,190.7128,189.7861,190.3259,133341.0
2017-11-29 09:30:00,211.57,212.23,210.73,212.23,15395.0,190.3529,190.9467,189.5972,190.9467,15395.0
2017-11-29 09:35:00,211.86,212.74,211.75,212.45,14345.0,190.6138,191.4056,190.5149,191.1447,14345.0
2017-11-29 09:40:00,212.63,213.16,212.23,213.16,6100.0,191.3066,191.7835,190.9467,191.7835,6100.0
2017-11-29 09:45:00,213.28,213.81,213.09,213.27,9404.0,191.8914,192.3683,191.7205,191.8824,9404.0
2017-11-29 09:50:00,213.5,213.91,213.47,213.86,6100.0,192.0894,192.4583,192.0624,192.4133,6100.0
2017-11-29 09:55:00,213.71,214.46,213.66,213.92,13114.0,192.2783,192.9531,192.2333,192.4673,13114.0
2017-11-29 10:00:00,213.73,213.81,213.09,213.68,7400.0,192.2963,192.3683,191.7205,192.2513,7400.0
2017-11-29 10:05:00,213.7,213.74,213.11,213.69,7098.0,192.2693,192.3053,191.7385,192.2603,7098.0
2017-11-29 10:10:00,213.74,214.55,213.73,214.55,6273.0,192.3053,193.0341,192.2963,193.0341,6273.0
2017-11-29 10:15:00,214.52,215.91,214.41,215.84,28706.0,193.0071,194.2577,192.9081,194.1947,28706.0
2017-11-29 10:20:00,215.84,217.2,215.81,216.37,42550.0,194.1947,195.4183,194.1677,194.6716,42550.0
2017-11-29 10:25:00,216.3,216.55,215.52,216.12,21227.0,194.6086,194.8335,193.9068,194.4466,21227.0
2017-11-29 10:30:00,216.1,217.37,215.82,216.62,18664.0,194.4286,195.5713,194.1767,194.8965,18664.0
2017-11-29 10:35:00,216.61,216.95,216.37,216.64,9849.0,194.8875,195.1934,194.6716,194.9145,9849.0
2017-11-29 10:40:00,216.44,216.99,215.51,215.51,29540.0,194.7345,195.2294,193.8978,193.8978,29540.0
2017-11-29 10:45:00,215.59,216.19,215.46,215.62,14479.0,193.9698,194.5096,193.8528,193.9968,14479.0
2017-11-29 10:50:00,215.68,216.94,215.52,216.87,16087.0,194.0508,195.1844,193.9068,195.1214,16087.0
2017-11-29 10:55:00,216.55,217.04,216.54,217.04,8636.0,194.8335,195.2744,194.8245,195.2744,8636.0
2017-11-29 11:00:00,216.75,217.93,216.75,217.51,28672.0,195.0135,196.0751,195.0135,195.6972,28672.0
2017-11-29 11:05:00,217.44,218.33,217.37,217.76,18111.0,195.6343,196.435,195.5713,195.9222,18111.0
2017-11-29 11:10:00,217.6,217.6,216.99,217.04,8602.0,195.7782,195.7782,195.2294,195.2744,8602.0
2017-11-29 11:15:00,217.04,217.47,216.75,217.31,8397.0,195.2744,195.6613,195.0135,195.5173,8397.0
2017-11-29 11:20:00,217.31,217.54,216.94,217.51,8225.0,195.5173,195.7242,195.1844,195.6972,8225.0
2017-11-29 11:25:00,217.27,217.27,215.88,215.89,6192.0,195.4813,195.4813,194.2307,194.2397,6192.0
2017-11-29 11:30:00,216.03,216.41,215.88,216.35,11881.0,194.3657,194.7076,194.2307,194.6536,11881.0
2017-11-29 11:35:00,216.35,216.4,215.61,216.06,4932.0,194.6536,194.6986,193.9878,194.3927,4932.0
2017-11-29 11:40:00,216.09,216.09,214.89,214.89,11431.0,194.4196,194.4196,193.34,193.34,11431.0
2017-11-29 11:45:00,214.7,215.08,214.43,214.6,12939.0,193.169,193.5109,192.9261,193.0791,12939.0
2017-11-29 11:50:00,214.57,215.06,214.55,214.9,5100.0,193.0521,193.4929,193.0341,193.349,5100.0
2017-11-29 11:55:00,214.79,214.93,213.72,214.0,12349.0,193.25,193.376,192.2873,192.5392,12349.0
2017-11-29 12:00:00,213.74,214.13,213.22,213.22,6011.0,192.3053,192.6562,191.8375,191.8375,6011.0
2017-11-29 12:05:00,213.2,214.64,213.2,214.64,15779.0,191.8195,193.1151,191.8195,193.1151,15779.0
2017-11-29 12:10:00,214.5,214.89,214.31,214.31,8760.0,192.9891,193.34,192.8181,192.8181,8760.0
2017-11-29 12:15:00,214.08,214.31,213.64,213.64,3400.0,192.6112,192.8181,192.2153,192.2153,3400.0
2017-11-29 12:20:00,213.52,213.96,213.52,213.72,8008.0,192.1074,192.5032,192.1074,192.2873,8008.0
2017-11-29 12:25:00,213.61,214.67,213.61,214.31,12855.0,192.1883,193.142,192.1883,192.8181,12855.0
2017-11-29 12:30:00,214.37,214.86,214.14,214.51,9682.0,192.8721,193.313,192.6652,192.9981,9682.0
2017-11-29 12:35:00,214.42,214.87,214.16,214.87,3297.0,192.9171,193.322,192.6832,193.322,3297.0
2017-11-29 12:40:00,215.15,215.84,215.15,215.8,4938.0,193.5739,194.1947,193.5739,194.1587,4938.0
2017-11-29 12:45:00,215.79,216.16,215.49,216.1,4913.0,194.1497,194.4826,193.8798,194.4286,4913.0
2017-11-29 12:50:00,216.02,216.61,215.91,216.61,5790.0,194.3567,194.8875,194.2577,194.8875,5790.0
2017-11-29 12:55:00,216.61,216.74,216.32,216.74,3149.0,194.8875,195.0045,194.6266,195.0045,3149.0
2017-11-29 13:00:00,216.88,216.95,216.49,216.67,9500.0,195.1304,195.1934,194.7795,194.9415,9500.0
2017-11-29 13:05:00,216.54,216.8,216.29,216.49,6745.0,194.8245,195.0584,194.5996,194.7795,6745.0
2017-11-29 13:10:00,216.61,216.71,216.21,216.49,6704.0,194.8875,194.9775,194.5276,194.7795,6704.0
2017-11-29 13:15:00,216.34,216.5,216.1,216.13,2900.0,194.6446,194.7885,194.4286,194.4556,2900.0
2017-11-29 13:20:00,216.16,216.49,216.1,216.49,5738.0,194.4826,194.7795,194.4286,194.7795,5738.0
2017-11-29 13:25:00,216.43,216.84,216.43,216.76,6687.0,194.7255,195.0944,194.7255,195.0225,6687.0
2017-11-29 13:30:00,216.6,216.67,216.3,216.38,5300.0,194.8785,194.9415,194.6086,194.6806,5300.0
2017-11-29 13:35:00,216.36,216.51,216.33,216.43,6778.0,194.6626,194.7975,194.6356,194.7255,6778.0
2017-11-29 13:40:00,216.43,216.8,216.4,216.65,3100.0,194.7255,195.0584,194.6986,194.9235,3100.0
2017-11-29 13:45:00,216.72,217.08,216.65,217.08,8222.0,194.9865,195.3104,194.9235,195.3104,8222.0
2017-11-29 13:50:00,217.17,217.3,216.96,217.28,8065.0,195.3913,195.5083,195.2024,195.4903,8065.0
2017-11-29 13:55:00,217.37,217.8,217.31,217.53,12294.0,195.5713,195.9582,195.5173,195.7152,12294.0
2017-11-29 14:00:00,217.71,218.0,217.54,217.78,6018.0,195.8772,196.1381,195.7242,195.9402,6018.0
2017-11-29 14:05:00,217.68,217.9,216.76,216.76,9219.0,195.8502,196.0481,195.0225,195.0225,9219.0
2017-11-29 14:10:00,216.6,216.67,216.12,216.12,5988.0,194.8785,194.9415,194.4466,194.4466,5988.0
2017-11-29 14:15:00,216.22,216.33,215.97,216.05,4600.0,194.5366,194.6356,194.3117,194.3837,4600.0
2017-11-29 14:20:00,216.0,216.18,215.61,215.61,2740.0,194.3387,194.5006,193.9878,193.9878,2740.0
2017-11-29 14:25:00,215.53,215.91,215.41,215.8,4609.0,193.9158,194.2577,193.8078,194.1587,4609.0
2017-11-29 14:30:00,215.7,216.06,215.67,215.93,3650.0,194.0688,194.3927,194.0418,194.2757,3650.0
2017-11-29 14:35:00,215.81,216.19,215.76,216.19,9082.0,194.1677,194.5096,194.1227,194.5096,9082.0
2017-11-29 14:40:00,216.13,216.29,216.12,216.16,5289.0,194.4556,194.5996,194.4466,194.4826,5289.0
2017-11-29 14:45:00,216.22,216.47,216.21,216.34,8462.0,194.5366,194.7615,194.5276,194.6446,8462.0
2017-11-29 14:50:00,216.26,216.3,216.12,216.12,2509.0,194.5726,194.6086,194.4466,194.4466,2509.0
2017-11-29 14:55:00,216.18,216.27,215.97,216.06,8674.0,194.5006,194.5816,194.3117,194.3927,8674.0
2017-11-29 15:00:00,216.14,216.35,216.01,216.28,7780.0,194.4646,194.6536,194.3477,194.5906,7780.0
2017-11-29 15:05:00,216.33,216.36,215.93,215.99,8747.0,194.6356,194.6626,194.2757,194.3297,8747.0
2017-11-29 15:10:00,215.93,216.15,215.93,216.11,6360.0,194.2757,194.4736,194.2757,194.4376,6360.0
2017-11-29 15:15:00,216.15,216.23,216.02,216.06,5750.0,194.4736,194.5456,194.3567,194.3927,5750.0
2017-11-29 15:20:00,216.11,216.14,215.94,216.0,6771.0,194.4376,194.4646,194.2847,194.3387,6771.0
2017-11-29 15:25:00,215.94,216.85,215.91,216.84,9435.0,194.2847,195.1034,194.2577,195.0944,9435.0
2017-11-29 15:30:00,216.85,216.9,216.44,216.45,14085.0,195.1034,195.1484,194.7345,194.7435,14085.0
2017-11-29 15:35:00,216.34,216.57,216.25,216.52,10340.0,194.6446,194.8515,194.5636,194.8065,10340.0
2017-11-29 15:40:00,216.58,216.69,216.46,216.68,14334.0,194.8605,194.9595,194.7525,194.9505,14334.0
2017-11-29 15:45:00,216.76,216.92,216.68,216.72,18960.0,195.0225,195.1664,194.9505,194.9865,18960.0
2017-11-29 15:50:00,216.69,217.07,216.69,216.97,26858.0,194.9595,195.3014,194.9595,195.2114,26858.0
2017-11-29 15:55:00,217.0,217.31,216.74,216.79,49127.0,195.2384,195.5173,195.0045,195.0494,49127.0
2017-11-30 09:30:00,216.75,218.0,216.13,217.14,12645.0,195.0135,196.1381,194.4556,195.3643,12645.0
2017-11-30 09:35:00,217.56,218.74,217.56,218.34,10893.0,195.7422,196.8039,195.7422,196.444,10893.0
2017-11-30 09:40:00,218.34,218.88,217.2,217.55,10165.0,196.444,196.9299,195.4183,195.7332,10165.0
2017-11-30 09:45:00,217.57,218.41,217.35,217.45,15640.0,195.7512,196.507,195.5533,195.6433,15640.0
2017-11-30 09:50:00,217.37,218.13,217.28,218.13,7300.0,195.5713,196.2551,195.4903,196.2551,7300.0
2017-11-30 09:55:00,218.28,219.31,218.12,219.31,11245.0,196.39,197.3167,196.2461,197.3167,11245.0
2017-11-30 10:00:00,219.35,219.35,218.1,218.33,7806.0,197.3527,197.3527,196.2281,196.435,7806.0
2017-11-30 10:05:00,218.23,219.22,218.23,218.96,11167.0,196.345,197.2358,196.345,197.0018,11167.0
2017-11-30 10:10:00,218.61,219.02,218.42,218.77,6020.0,196.6869,197.0558,196.516,196.8309,6020.0
2017-11-30 10:15:00,218.83,218.83,217.99,218.0,4556.0,196.8849,196.8849,196.1291,196.1381,4556.0
2017-11-30 10:20:00,217.98,218.2,217.8,218.08,10925.0,196.1201,196.318,195.9582,196.2101,10925.0
2017-11-30 10:25:00,218.21,218.21,217.91,217.99,4928.0,196.327,196.327,196.0571,196.1291,4928.0
2017-11-30 10:30:00,217.85,218.04,217.18,217.33,8452.0,196.0031,196.1741,195.4003,195.5353,8452.0
2017-11-30 10:35:00,217.3,217.76,217.16,217.16,7746.0,195.5083,195.9222,195.3823,195.3823,7746.0
2017-11-30 10:40:00,217.02,217.58,216.8,217.58,5110.0,195.2564,195.7602,195.0584,195.7602,5110.0
2017-11-30 10:45:00,217.6,217.76,217.39,217.58,2692.0,195.7782,195.9222,195.5893,195.7602,2692.0
2017-11-30 10:50:00,217.58,217.77,217.45,217.73,6410.0,195.7602,195.9312,195.6433,195.8952,6410.0
2017-11-30 10:55:00,217.75,219.34,217.65,219.34,11958.0,195.9132,197.3437,195.8232,197.3437,11958.0
2017-11-30 11:00:00,219.26,219.99,219.25,219.99,15383.0,197.2717,197.9285,197.2627,197.9285,15383.0
2017-11-30 11:05:00,219.97,220.19,219.68,220.19,6963.0,197.9105,198.1085,197.6496,198.1085,6963.0
2017-11-30 11:10:00,219.94,220.18,219.78,219.86,5400.0,197.8835,198.0995,197.7396,197.8116,5400.0
2017-11-30 11:15:00,219.84,220.19,219.74,220.18,8505.0,197.7936,198.1085,197.7036,198.0995,8505.0
2017-11-30 11:20:00,220.01,220.09,218.83,218.83,5486.0,197.9465,198.0185,196.8849,196.8849,5486.0
2017-11-30 11:25:00,218.79,219.95,218.61,219.65,8305.0,196.8489,197.8925,196.6869,197.6226,8305.0
2017-11-30 11:30:00,219.63,220.05,219.52,219.75,4550.0,197.6046,197.9825,197.5057,197.7126,4550.0
2017-11-30 11:35:00,219.97,220.01,219.39,219.83,5644.0,197.9105,197.9465,197.3887,197.7846,5644.0
2017-11-30 11:40:00,219.57,219.64,219.14,219.31,1966.0,197.5507,197.6136,197.1638,197.3167,1966.0
2017-11-30 11:45:00,219.54,219.96,219.54,219.96,4220.0,197.5237,197.9015,197.5237,197.9015,4220.0
2017-11-30 11:50:00,219.86,220.34,219.85,219.95,10395.0,197.8116,198.2434,197.8026,197.8925,10395.0
2017-11-30 11:55:00,219.91,219.91,219.49,219.56,3377.0,197.8566,197.8566,197.4787,197.5417,3377.0
2017-11-30 12:00:00,219.67,219.9,219.46,219.46,5300.0,197.6406,197.8476,197.4517,197.4517,5300.0
2017-11-30 12:05:00,219.63,220.01,219.63,219.8,5424.0,197.6046,197.9465,197.6046,197.7576,5424.0
2017-11-30 12:10:00,219.88,220.41,219.85,220.37,2800.0,197.8296,198.3064,197.8026,198.2704,2800.0
2017-11-30 12:15:00,220.04,220.86,220.0,220.77,5830.0,197.9735,198.7113,197.9375,198.6303,5830.0
2017-11-30 12:20:00,220.77,221.39,220.64,220.81,9807.0,198.6303,199.1881,198.5134,198.6663,9807.0
2017-11-30 12:25:00,220.83,221.23,220.73,220.76,3710.0,198.6843,199.0442,198.5943,198.6213,3710.0
2017-11-30 12:30:00,220.87,221.4,220.84,220.88,6400.0,198.7203,199.1971,198.6933,198.7293,6400.0
2017-11-30 12:35:00,221.21,222.03,221.09,221.66,4800.0,199.0262,199.764,198.9182,199.4311,4800.0
2017-11-30 12:40:00,221.96,222.41,221.25,221.93,6296.0,199.701,200.1058,199.0622,199.674,6296.0
2017-11-30 12:45:00,221.99,222.36,221.87,222.06,9516.0,199.728,200.0609,199.62,199.7909,9516.0
2017-11-30 12:50:00,222.14,222.14,220.99,221.05,10655.0,199.8629,199.8629,198.8283,198.8822,10655.0
2017-11-30 12:55:00,220.77,221.5,220.59,220.59,5445.0,198.6303,199.2871,198.4684,198.4684,5445.0
2017-11-30 13:00:00,220.58,221.11,220.2,220.28,9247.0,198.4594,198.9362,198.1175,198.1895,9247.0
2017-11-30 13:05:00,220.13,220.43,219.49,219.49,9361.0,198.0545,198.3244,197.4787,197.4787,9361.0
2017-11-30 13:10:00,219.6,219.97,219.59,219.97,4242.0,197.5776,197.9105,197.5686,197.9105,4242.0
2017-11-30 13:15:00,219.82,219.91,219.56,219.76,2323.0,197.7756,197.8566,197.5417,197.7216,2323.0
2017-11-30 13:20:00,219.76,220.04,219.55,219.7,7106.0,197.7216,197.9735,197.5327,197.6676,7106.0
2017-11-30 13:25:00,219.84,219.84,219.54,219.84,2500.0,197.7936,197.7936,197.5237,197.7936,2500.0
2017-11-30 13:30:00,219.71,219.75,218.96,218.96,4200.0,197.6766,197.7126,197.0018,197.0018,4200.0
2017-11-30 13:35:00,218.92,219.6,218.85,219.31,8296.0,196.9658,197.5776,196.9029,197.3167,8296.0
2017-11-30 13:40:00,219.28,219.86,219.28,219.63,10509.0,197.2897,197.8116,197.2897,197.6046,10509.0
2017-11-30 13:45:00,219.54,219.54,219.32,219.41,1800.0,197.5237,197.5237,197.3257,197.4067,1800.0
2017-11-30 13:50:00,219.41,220.0,219.29,219.78,3205.0,197.4067,197.9375,197.2987,197.7396,3205.0
2017-11-30 13:55:00,219.73,220.26,219.72,220.26,3120.0,197.6946,198.1715,197.6856,198.1715,3120.0
2017-11-30 14:00:00,220.16,220.43,219.7,219.99,4888.0,198.0815,198.3244,197.6676,197.9285,4888.0
2017-11-30 14:05:00,219.84,220.17,219.52,219.52,3779.0,197.7936,198.0905,197.5057,197.5057,3779.0
2017-11-30 14:10:00,219.71,220.28,219.52,220.27,3582.0,197.6766,198.1895,197.5057,198.1805,3582.0
2017-11-30 14:15:00,220.34,220.81,220.01,220.46,11168.0,198.2434,198.6663,197.9465,198.3514,11168.0
2017-11-30 14:20:00,220.57,220.92,220.37,220.37,4445.0,198.4504,198.7653,198.2704,198.2704,4445.0
2017-11-30 14:25:00,220.57,220.86,220.24,220.47,6200.0,198.4504,198.7113,198.1535,198.3604,6200.0
2017-11-30 14:30:00,220.33,220.39,219.57,219.57,6344.0,198.2344,198.2884,197.5507,197.5507,6344.0
2017-11-30 14:35:00,219.67,220.43,219.55,220.3,12800.0,197.6406,198.3244,197.5327,198.2074,12800.0
2017-11-30 14:40:00,220.3,221.3,220.22,220.9,16867.0,198.2074,199.1072,198.1355,198.7473,16867.0
2017-11-30 14:45:00,220.87,221.28,220.83,221.18,8386.0,198.7203,199.0892,198.6843,198.9992,8386.0
2017-11-30 14:50:00,221.26,221.56,220.79,220.89,7656.0,199.0712,199.3411,198.6483,198.7383,7656.0
2017-11-30 14:55:00,220.83,220.92,220.0,220.44,15121.0,198.6843,198.7653,197.9375,198.3334,15121.0
2017-11-30 15:00:00,220.39,220.5,220.1,220.1,4503.0,198.2884,198.3874,198.0275,198.0275,4503.0
2017-11-30 15:05:00,220.13,220.53,220.1,220.24,15591.0,198.0545,198.4144,198.0275,198.1535,15591.0
2017-11-30 15:10:00,220.24,220.51,220.07,220.51,25798.0,198.1535,198.3964,198.0005,198.3964,25798.0
2017-11-30 15:15:00,220.57,220.6,219.99,220.13,8316.0,198.4504,198.4774,197.9285,198.0545,8316.0
2017-11-30 15:20:00,220.06,220.75,220.01,220.69,9500.0,197.9915,198.6123,197.9465,198.5583,9500.0
2017-11-30 15:25:00,220.61,221.08,220.52,220.99,7267.0,198.4864,198.9092,198.4054,198.8283,7267.0
2017-11-30 15:30:00,220.85,221.02,220.52,220.66,11500.0,198.7023,198.8552,198.4054,198.5313,11500.0
2017-11-30 15:35:00,220.51,220.81,220.49,220.55,7600.0,198.3964,198.6663,198.3784,198.4324,7600.0
2017-11-30 15:40:00,220.45,220.63,220.34,220.51,6903.0,198.3424,198.5044,198.2434,198.3964,6903.0
2017-11-30 15:45:00,220.51,221.64,220.51,221.63,14548.0,198.3964,199.4131,198.3964,199.4041,14548.0
2017-11-30 15:50:00,221.53,221.83,221.44,221.78,22466.0,199.3141,199.584,199.2331,199.539,22466.0
2017-11-30 15:55:00,221.78,221.83,221.28,221.28,38294.0,199.539,199.584,199.0892,199.0892,38294.0
2017-12-01 09:30:00,221.07,221.31,218.22,219.48,17019.0,198.9002,199.1162,196.336,197.4697,17019.0
2017-12-01 09:35:00,219.48,220.87,219.48,220.66,7150.0,197.4697,198.7203,197.4697,198.5313,7150.0
2017-12-01 09:40:00,220.67,221.31,220.43,220.96,6750.0,198.5403,199.1162,198.3244,198.8013,6750.0
2017-12-01 09:45:00,220.78,221.07,220.55,221.03,4400.0,198.6393,198.9002,198.4324,198.8642,4400.0
2017-12-01 09:50:00,221.03,221.21,219.4,219.65,5900.0,198.8642,199.0262,197.3977,197.6226,5900.0
2017-12-01 09:55:00,219.44,219.66,218.0,218.76,14104.0,197.4337,197.6316,196.1381,196.8219,14104.0
2017-12-01 10:00:00,218.92,219.02,217.87,218.06,13761.0,196.9658,197.0558,196.0211,196.1921,13761.0
2017-12-01 10:05:00,218.21,218.48,217.67,218.06,20418.0,196.327,196.57,195.8412,196.1921,20418.0
2017-12-01 10:10:00,217.94,218.86,217.94,218.8,5802.0,196.0841,196.9119,196.0841,196.8579,5802.0
2017-12-01 10:15:00,219.02,219.4,218.64,219.24,10836.0,197.0558,197.3977,196.7139,197.2537,10836.0
2017-12-01 10:20:00,219.39,220.72,219.39,220.43,20426.0,197.3887,198.5853,197.3887,198.3244,20426.0
2017-12-01 10:25:00,220.43,220.78,219.85,220.3,34338.0,198.3244,198.6393,197.8026,198.2074,34338.0
2017-12-01 10:30:00,219.97,220.29,219.11,219.11,9425.0,197.9105,198.1985,197.1368,197.1368,9425.0
2017-12-01 10:35:00,218.99,219.15,218.58,218.58,2600.0,197.0288,197.1728,196.6599,196.6599,2600.0
2017-12-01 10:40:00,218.6,219.06,218.21,218.43,7054.0,196.6779,197.0918,196.327,196.525,7054.0
2017-12-01 10:45:00,218.23,218.9,218.09,218.09,8163.0,196.345,196.9478,196.2191,196.2191,8163.0
2017-12-01 10:50:00,218.07,218.35,217.97,217.97,3475.0,196.2011,196.453,196.1111,196.1111,3475.0
2017-12-01 10:55:00,218.09,219.37,218.09,218.9,7346.0,196.2191,197.3707,196.2191,196.9478,7346.0
2017-12-01 11:00:00,218.97,219.26,218.79,219.15,12900.0,197.0108,197.2717,196.8489,197.1728,12900.0
2017-12-01 11:05:00,219.05,219.11,218.49,218.71,19084.0,197.0828,197.1368,196.579,196.7769,19084.0
2017-12-01 11:10:00,218.69,218.7,216.7,217.56,20681.0,196.7589,196.7679,194.9685,195.7422,20681.0
2017-12-01 11:15:00,217.67,218.62,217.47,217.61,5969.0,195.8412,196.6959,195.6613,195.7872,5969.0
2017-12-01 11:20:00,217.6,217.8,216.16,216.39,5175.0,195.7782,195.9582,194.4826,194.6896,5175.0
2017-12-01 11:25:00,216.22,216.28,215.0,215.51,9716.0,194.5366,194.5906,193.439,193.8978,9716.0
2017-12-01 11:30:00,215.39,216.13,215.04,216.02,6900.0,193.7898,194.4556,193.4749,194.3567,6900.0
2017-12-01 11:35:00,216.13,217.32,215.97,217.22,17700.0,194.4556,195.5263,194.3117,195.4363,17700.0
2017-12-01 11:40:00,217.53,217.53,216.91,216.91,4300.0,195.7152,195.7152,195.1574,195.1574,4300.0
2017-12-01 11:45:00,217.13,217.13,216.12,216.12,6011.0,195.3553,195.3553,194.4466,194.4466,6011.0
2017-12-01 11:50:00,216.07,217.47,215.91,216.69,10300.0,194.4016,195.6613,194.2577,194.9595,10300.0
2017-12-01 11:55:00,216.62,217.97,216.32,217.97,10613.0,194.8965,196.1111,194.6266,196.1111,10613.0
2017-12-01 12:00:00,218.01,218.02,217.06,217.31,14893.0,196.1471,196.1561,195.2924,195.5173,14893.0
2017-12-01 12:05:00,217.33,217.38,216.73,217.1,3837.0,195.5353,195.5803,194.9955,195.3284,3837.0
2017-12-01 12:10:00,217.09,217.37,216.77,217.03,5316.0,195.3194,195.5713,195.0314,195.2654,5316.0
2017-12-01 12:15:00,217.11,217.91,216.97,217.05,8785.0,195.3374,196.0571,195.2114,195.2834,8785.0
2017-12-01 12:20:00,217.05,217.43,216.88,217.43,7432.0,195.2834,195.6253,195.1304,195.6253,7432.0
2017-12-01 12:25:00,217.3,217.55,216.51,216.52,4345.0,195.5083,195.7332,194.7975,194.8065,4345.0
2017-12-01 12:30:00,216.67,217.25,216.56,217.14,11871.0,194.9415,195.4633,194.8425,195.3643,11871.0
2017-12-01 12:35:00,217.14,217.66,217.07,217.23,5800.0,195.3643,195.8322,195.3014,195.4453,5800.0
2017-12-01 12:40:00,217.22,217.47,217.02,217.27,10069.0,195.4363,195.6613,195.2564,195.4813,10069.0
2017-12-01 12:45:00,217.15,217.74,217.14,217.65,5401.0,195.3733,195.9042,195.3643,195.8232,5401.0
2017-12-01 12:50:00,217.65,217.81,217.36,217.59,3400.0,195.8232,195.9672,195.5623,195.7692,3400.0
2017-12-01 12:55:00,217.62,217.62,216.84,217.18,7130.0,195.7962,195.7962,195.0944,195.4003,7130.0
2017-12-01 13:00:00,216.95,217.29,216.88,217.0,8300.0,195.1934,195.4993,195.1304,195.2384,8300.0
2017-12-01 13:05:00,217.01,217.1,216.71,217.03,8847.0,195.2474,195.3284,194.9775,195.2654,8847.0
2017-12-01 13:10:00,217.17,217.8,217.17,217.5,3277.0,195.3913,195.9582,195.3913,195.6882,3277.0
2017-12-01 13:15:00,217.51,218.05,217.38,217.99,5968.0,195.6972,196.1831,195.5803,196.1291,5968.0
2017-12-01 13:20:00,218.07,218.11,217.85,217.98,1126.0,196.2011,196.2371,196.0031,196.1201,1126.0
2017-12-01 13:25:00,217.98,218.08,217.25,217.38,8465.0,196.1201,196.2101,195.4633,195.5803,8465.0
2017-12-01 13:30:00,217.43,218.2,217.32,218.07,4828.0,195.6253,196.318,195.5263,196.2011,4828.0
2017-12-01 13:35:00,218.16,218.37,218.02,218.37,4834.0,196.2821,196.471,196.1561,196.471,4834.0
2017-12-01 13:40:00,218.11,218.11,217.32,217.32,3719.0,196.2371,196.2371,195.5263,195.5263,3719.0
2017-12-01 13:45:00,217.32,217.32,216.71,216.81,13399.0,195.5263,195.5263,194.9775,195.0674,13399.0
2017-12-01 13:50:00,217.12,217.2,216.65,216.66,5449.0,195.3464,195.4183,194.9235,194.9325,5449.0
2017-12-01 13:55:00,216.62,216.89,216.37,216.44,5800.0,194.8965,195.1394,194.6716,194.7345,5800.0
2017-12-01 14:00:00,216.47,216.95,216.41,216.74,3995.0,194.7615,195.1934,194.7076,195.0045,3995.0
2017-12-01 14:05:00,216.54,216.73,216.27,216.58,2126.0,194.8245,194.9955,194.5816,194.8605,2126.0
2017-12-01 14:10:00,216.61,217.19,216.5,216.86,4956.0,194.8875,195.4093,194.7885,195.1124,4956.0
2017-12-01 14:15:00,217.0,217.42,216.8,217.25,2316.0,195.2384,195.6163,195.0584,195.4633,2316.0
2017-12-01 14:20:00,217.37,217.82,217.36,217.71,3763.0,195.5713,195.9762,195.5623,195.8772,3763.0
2017-12-01 14:25:00,217.83,218.22,217.66,218.04,4820.0,195.9851,196.336,195.8322,196.1741,4820.0
2017-12-01 14:30:00,217.93,218.05,217.39,217.67,4172.0,196.0751,196.1831,195.5893,195.8412,4172.0
2017-12-01 14:35:00,217.4,217.85,217.4,217.59,17120.0,195.5983,196.0031,195.5983,195.7692,17120.0
2017-12-01 14:40:00,217.71,217.71,217.3,217.5,6371.0,195.8772,195.8772,195.5083,195.6882,6371.0
2017-12-01 14:45:00,217.41,217.58,217.21,217.51,6430.0,195.6073,195.7602,195.4273,195.6972,6430.0
2017-12-01 14:50:00,217.47,217.72,217.37,217.51,6047.0,195.6613,195.8862,195.5713,195.6972,6047.0
2017-12-01 14:55:00,217.5,218.26,217.41,218.26,6368.0,195.6882,196.372,195.6073,196.372,6368.0
2017-12-01 15:00:00,218.25,218.25,217.74,218.09,6344.0,196.363,196.363,195.9042,196.2191,6344.0
2017-12-01 15:05:00,218.08,218.22,217.96,218.09,2800.0,196.2101,196.336,196.1021,196.2191,2800.0
2017-12-01 15:10:00,218.18,218.4,218.01,218.16,5601.0,196.3,196.498,196.1471,196.2821,5601.0
2017-12-01 15:15:00,218.02,218.3,218.02,218.17,5315.0,196.1561,196.408,196.1561,196.2911,5315.0
2017-12-01 15:20:00,218.14,218.28,218.02,218.21,4659.0,196.2641,196.39,196.1561,196.327,4659.0
2017-12-01 15:25:00,218.15,218.45,218.15,218.45,6302.0,196.2731,196.543,196.2731,196.543,6302.0
2017-12-01 15:30:00,218.47,218.79,218.41,218.71,10519.0,196.561,196.8489,196.507,196.7769,10519.0
2017-12-01 15:35:00,218.73,219.0,218.61,219.0,14351.0,196.7949,197.0378,196.6869,197.0378,14351.0
2017-12-01 15:40:00,219.0,219.26,218.94,219.04,19470.0,197.0378,197.2717,196.9838,197.0738,19470.0
2017-12-01 15:45:00,219.01,219.12,218.43,218.7,14983.0,197.0468,197.1458,196.525,196.7679,14983.0
2017-12-01 15:50:00,218.67,219.05,218.57,218.88,19649.0,196.7409,197.0828,196.6509,196.9299,19649.0
2017-12-01 15:55:00,218.86,219.0,218.23,218.23,41617.0,196.9119,197.0378,196.345,196.345,41617.0
2017-12-04 09:30:00,221.41,226.17,221.41,223.46,29159.0,199.2061,203.4888,199.2061,201.0505,29159.0
2017-12-04 09:35:00,223.0,223.99,222.66,222.97,16392.0,200.6367,201.5274,200.3308,200.6097,16392.0
2017-12-04 09:40:00,223.02,225.35,223.01,225.26,36559.0,200.6547,202.751,200.6457,202.67,36559.0
2017-12-04 09:45:00,225.25,228.0,224.7,227.44,54250.0,202.661,205.1353,202.1662,204.6314,54250.0
2017-12-04 09:50:00,227.33,227.45,226.0,226.66,23325.0,204.5325,204.6404,203.3358,203.9296,23325.0
2017-12-04 09:55:00,226.92,227.3,226.4,227.03,18565.0,204.1636,204.5055,203.6957,204.2625,18565.0
2017-12-04 10:00:00,226.99,227.39,226.79,227.09,6941.0,204.2265,204.5864,204.0466,204.3165,6941.0
2017-12-04 10:05:00,227.11,228.18,227.0,228.01,10876.0,204.3345,205.2972,204.2355,205.1443,10876.0
2017-12-04 10:10:00,228.08,229.85,227.62,229.58,28039.0,205.2072,206.7997,204.7934,206.5568,28039.0
2017-12-04 10:15:00,229.62,230.36,229.0,229.41,36129.0,206.5928,207.2586,206.035,206.4039,36129.0
2017-12-04 10:20:00,229.42,230.39,229.3,229.93,47801.0,206.4129,207.2856,206.3049,206.8717,47801.0
2017-12-04 10:25:00,229.73,230.25,229.71,230.0,61241.0,206.6918,207.1596,206.6738,206.9347,61241.0
2017-12-04 10:30:00,229.92,231.62,229.88,231.44,55508.0,206.8627,208.3922,206.8267,208.2303,55508.0
2017-12-04 10:35:00,231.44,231.91,229.43,229.55,56853.0,208.2303,208.6532,206.4219,206.5298,56853.0
2017-12-04 10:40:00,229.54,229.77,227.96,228.25,23366.0,206.5208,206.7278,205.0993,205.3602,23366.0
2017-12-04 10:45:00,227.98,229.71,227.58,229.1,31518.0,205.1173,206.6738,204.7574,206.1249,31518.0
2017-12-04 10:50:00,229.09,230.0,229.02,229.94,18639.0,206.116,206.9347,206.053,206.8807,18639.0
2017-12-04 10:55:00,229.67,229.67,228.93,229.59,22958.0,206.6378,206.6378,205.972,206.5658,22958.0
2017-12-04 11:00:00,229.65,230.09,229.38,230.02,11926.0,206.6198,207.0157,206.3769,206.9527,11926.0
2017-12-04 11:05:00,229.86,230.15,229.6,229.66,19844.0,206.8087,207.0697,206.5748,206.6288,19844.0
2017-12-04 11:10:00,229.71,230.01,229.41,229.76,6214.0,206.6738,206.9437,206.4039,206.7188,6214.0
2017-12-04 11:15:00,229.87,230.0,229.02,229.25,9000.0,206.8177,206.9347,206.053,206.2599,9000.0
2017-12-04 11:20:00,229.08,229.57,228.77,228.77,17997.0,206.107,206.5478,205.828,205.828,17997.0
2017-12-04 11:25:00,228.74,228.95,228.32,228.81,10139.0,205.8011,205.99,205.4232,205.864,10139.0
2017-12-04 11:30:00,229.1,229.94,228.98,229.76,4722.0,206.1249,206.8807,206.017,206.7188,4722.0
2017-12-04 11:35:00,229.56,230.24,229.46,230.03,13620.0,206.5388,207.1506,206.4488,206.9617,13620.0
2017-12-04 11:40:00,230.01,230.14,229.67,230.06,6100.0,206.9437,207.0607,206.6378,206.9887,6100.0
2017-12-04 11:45:00,230.11,230.11,229.36,230.03,13585.0,207.0337,207.0337,206.3589,206.9617,13585.0
2017-12-04 11:50:00,230.04,230.08,229.44,229.59,8430.0,206.9707,207.0067,206.4309,206.5658,8430.0
2017-12-04 11:55:00,229.82,229.93,229.04,229.22,6700.0,206.7727,206.8717,206.071,206.2329,6700.0
2017-12-04 12:00:00,229.66,229.86,229.66,229.71,1600.0,206.6288,206.8087,206.6288,206.6738,1600.0
2017-12-04 12:05:00,229.56,229.81,228.94,229.08,4893.0,206.5388,206.7637,205.981,206.107,4893.0
2017-12-04 12:10:00,228.91,229.38,228.53,228.74,9010.0,205.954,206.3769,205.6121,205.8011,9010.0
2017-12-04 12:15:00,228.93,229.52,228.84,229.24,7170.0,205.972,206.5028,205.891,206.2509,7170.0
2017-12-04 12:20:00,229.11,229.3,228.95,229.26,5410.0,206.1339,206.3049,205.99,206.2689,5410.0
2017-12-04 12:25:00,229.16,229.26,228.41,228.61,6477.0,206.1789,206.2689,205.5041,205.6841,6477.0
2017-12-04 12:30:00,228.67,228.77,228.16,228.37,3400.0,205.7381,205.828,205.2792,205.4682,3400.0
2017-12-04 12:35:00,228.38,228.47,227.74,228.22,6329.0,205.4772,205.5581,204.9013,205.3332,6329.0
2017-12-04 12:40:00,228.28,228.69,228.0,228.26,5450.0,205.3872,205.7561,205.1353,205.3692,5450.0
2017-12-04 12:45:00,228.27,228.63,228.02,228.02,6347.0,205.3782,205.7021,205.1533,205.1533,6347.0
2017-12-04 12:50:00,228.01,228.46,227.63,228.46,8900.0,205.1443,205.5491,204.8024,205.5491,8900.0
2017-12-04 12:55:00,228.53,229.21,228.52,229.18,6470.0,205.6121,206.2239,205.6031,206.1969,6470.0
2017-12-04 13:00:00,229.19,229.24,228.67,228.77,11460.0,206.2059,206.2509,205.7381,205.828,11460.0
2017-12-04 13:05:00,228.78,229.01,228.71,228.95,3000.0,205.837,206.044,205.7741,205.99,3000.0
2017-12-04 13:10:00,228.98,228.98,228.34,228.34,2200.0,206.017,206.017,205.4412,205.4412,2200.0
2017-12-04 13:15:00,228.36,228.62,227.64,227.81,5328.0,205.4592,205.6931,204.8114,204.9643,5328.0
2017-12-04 13:20:00,227.89,227.89,227.33,227.33,4515.0,205.0363,205.0363,204.5325,204.5325,4515.0
2017-12-04 13:25:00,227.31,227.84,227.22,227.77,3800.0,204.5145,204.9913,204.4335,204.9283,3800.0
2017-12-04 13:30:00,227.79,228.43,227.78,228.43,6824.0,204.9463,205.5221,204.9373,205.5221,6824.0
2017-12-04 13:35:00,228.46,228.92,228.37,228.92,7200.0,205.5491,205.963,205.4682,205.963,7200.0
2017-12-04 13:40:00,228.95,229.31,228.86,228.87,5323.0,205.99,206.3139,205.909,205.918,5323.0
2017-12-04 13:45:00,228.98,229.07,228.82,229.07,6210.0,206.017,206.098,205.873,206.098,6210.0
2017-12-04 13:50:00,229.05,229.07,228.47,228.78,7014.0,206.08,206.098,205.5581,205.837,7014.0
2017-12-04 13:55:00,228.89,228.89,228.2,228.2,3200.0,205.936,205.936,205.3152,205.3152,3200.0
2017-12-04 14:00:00,228.19,228.68,228.02,228.47,5764.0,205.3062,205.7471,205.1533,205.5581,5764.0
2017-12-04 14:05:00,228.57,228.89,228.43,228.64,4739.0,205.6481,205.936,205.5221,205.7111,4739.0
2017-12-04 14:10:00,228.64,228.68,227.89,228.07,6725.0,205.7111,205.7471,205.0363,205.1982,6725.0
2017-12-04 14:15:00,228.28,228.28,227.6,227.61,5052.0,205.3872,205.3872,204.7754,204.7844,5052.0
2017-12-04 14:20:00,227.74,228.22,227.6,228.19,6100.0,204.9013,205.3332,204.7754,205.3062,6100.0
2017-12-04 14:25:00,228.19,228.23,228.0,228.23,4184.0,205.3062,205.3422,205.1353,205.3422,4184.0
2017-12-04 14:30:00,228.27,228.35,227.78,227.78,9622.0,205.3782,205.4502,204.9373,204.9373,9622.0
2017-12-04 14:35:00,228.07,228.5,227.82,227.82,7149.0,205.1982,205.5851,204.9733,204.9733,7149.0
2017-12-04 14:40:00,228.05,228.05,227.5,228.05,4025.0,205.1802,205.1802,204.6854,205.1802,4025.0
2017-12-04 14:45:00,228.04,228.19,227.5,227.64,6624.0,205.1712,205.3062,204.6854,204.8114,6624.0
2017-12-04 14:50:00,227.54,228.02,227.53,228.02,4800.0,204.7214,205.1533,204.7124,205.1533,4800.0
2017-12-04 14:55:00,228.04,228.11,227.77,227.93,8308.0,205.1712,205.2342,204.9283,205.0723,8308.0
2017-12-04 15:00:00,227.91,228.06,227.73,227.77,6163.0,205.0543,205.1892,204.8923,204.9283,6163.0
2017-12-04 15:05:00,227.91,228.06,227.72,227.83,4550.0,205.0543,205.1892,204.8833,204.9823,4550.0
2017-12-04 15:10:00,227.99,228.12,227.79,228.0,7224.0,205.1263,205.2432,204.9463,205.1353,7224.0
2017-12-04 15:15:00,227.95,228.11,227.83,228.0,6379.0,205.0903,205.2342,204.9823,205.1353,6379.0
2017-12-04 15:20:00,227.96,228.58,227.96,228.58,5700.0,205.0993,205.6571,205.0993,205.6571,5700.0
2017-12-04 15:25:00,228.48,228.58,228.38,228.52,16687.0,205.5671,205.6571,205.4772,205.6031,16687.0
2017-12-04 15:30:00,228.47,228.74,228.37,228.64,15050.0,205.5581,205.8011,205.4682,205.7111,15050.0
2017-12-04 15:35:00,228.63,228.64,227.91,228.08,11405.0,205.7021,205.7111,205.0543,205.2072,11405.0
2017-12-04 15:40:00,228.02,228.14,227.67,227.67,21746.0,205.1533,205.2612,204.8384,204.8384,21746.0
2017-12-04 15:45:00,227.81,227.89,227.62,227.72,19097.0,204.9643,205.0363,204.7934,204.8833,19097.0
2017-12-04 15:50:00,227.71,227.92,227.47,227.56,28541.0,204.8743,205.0633,204.6584,204.7394,28541.0
2017-12-04 15:55:00,227.48,227.6,227.0,227.08,53356.0,204.6674,204.7754,204.2355,204.3075,53356.0
2017-12-05 09:30:00,229.17,230.05,228.15,230.03,37059.0,206.1879,206.9797,205.2702,206.9617,37059.0
2017-12-05 09:35:00,229.79,230.26,228.87,228.93,30560.0,206.7458,207.1686,205.918,205.972,30560.0
2017-12-05 09:40:00,228.96,229.01,228.07,228.81,15208.0,205.999,206.044,205.1982,205.864,15208.0
2017-12-05 09:45:00,228.89,229.33,227.33,227.53,26276.0,205.936,206.3319,204.5325,204.7124,26276.0
2017-12-05 09:50:00,227.68,227.97,226.88,227.02,17136.0,204.8474,205.1083,204.1276,204.2535,17136.0
2017-12-05 09:55:00,227.58,228.66,227.3,228.0,11422.0,204.7574,205.7291,204.5055,205.1353,11422.0
2017-12-05 10:00:00,228.32,228.32,227.69,227.86,3320.0,205.4232,205.4232,204.8563,205.0093,3320.0
2017-12-05 10:05:00,227.86,228.12,227.34,227.57,44262.0,205.0093,205.2432,204.5414,204.7484,44262.0
2017-12-05 10:10:00,227.45,229.6,227.16,229.6,52348.0,204.6404,206.5748,204.3795,206.5748,52348.0
2017-12-05 10:15:00,229.42,229.65,228.28,228.94,19890.0,206.4129,206.6198,205.3872,205.981,19890.0
2017-12-05 10:20:00,228.83,229.1,228.54,228.9,17283.0,205.882,206.1249,205.6211,205.945,17283.0
2017-12-05 10:25:00,228.7,228.7,228.31,228.39,9200.0,205.7651,205.7651,205.4142,205.4862,9200.0
2017-12-05 10:30:00,228.44,228.84,228.25,228.61,14732.0,205.5311,205.891,205.3602,205.6841,14732.0
2017-12-05 10:35:00,228.61,229.38,228.6,229.03,10802.0,205.6841,206.3769,205.6751,206.062,10802.0
2017-12-05 10:40:00,228.79,229.93,228.79,229.73,6350.0,205.846,206.8717,205.846,206.6918,6350.0
2017-12-05 10:45:00,229.63,230.09,229.57,229.78,27288.0,206.6018,207.0157,206.5478,206.7368,27288.0
2017-12-05 10:50:00,229.77,230.01,229.33,229.54,9008.0,206.7278,206.9437,206.3319,206.5208,9008.0
2017-12-05 10:55:00,229.57,229.81,228.71,229.12,11249.0,206.5478,206.7637,205.7741,206.1429,11249.0
2017-12-05 11:00:00,228.93,228.94,227.71,227.87,19750.0,205.972,205.981,204.8743,205.0183,19750.0
2017-12-05 11:05:00,228.11,228.36,227.72,227.75,4600.0,205.2342,205.4592,204.8833,204.9103,4600.0
2017-12-05 11:10:00,227.9,227.92,226.93,227.06,5330.0,205.0453,205.0633,204.1726,204.2895,5330.0
2017-12-05 11:15:00,226.93,227.78,226.9,227.78,8100.0,204.1726,204.9373,204.1456,204.9373,8100.0
2017-12-05 11:20:00,227.52,227.57,226.72,226.96,3088.0,204.7034,204.7484,203.9836,204.1996,3088.0
2017-12-05 11:25:00,226.96,227.15,226.77,226.85,4818.0,204.1996,204.3705,204.0286,204.1006,4818.0
2017-12-05 11:30:00,227.03,227.98,227.03,227.8,4300.0,204.2625,205.1173,204.2625,204.9553,4300.0
2017-12-05 11:35:00,227.63,227.92,227.35,227.47,3564.0,204.8024,205.0633,204.5504,204.6584,3564.0
2017-12-05 11:40:00,227.4,227.61,227.21,227.56,6500.0,204.5954,204.7844,204.4245,204.7394,6500.0
2017-12-05 11:45:00,227.67,227.95,227.56,227.78,3754.0,204.8384,205.0903,204.7394,204.9373,3754.0
2017-12-05 11:50:00,227.54,227.75,227.5,227.74,7716.0,204.7214,204.9103,204.6854,204.9013,7716.0
2017-12-05 11:55:00,227.68,227.86,227.61,227.66,6204.0,204.8474,205.0093,204.7844,204.8294,6204.0
2017-12-05 12:00:00,227.65,227.93,227.28,227.55,8711.0,204.8204,205.0723,204.4875,204.7304,8711.0
2017-12-05 12:05:00,227.63,227.77,227.33,227.72,13400.0,204.8024,204.9283,204.5325,204.8833,13400.0
2017-12-05 12:10:00,227.65,227.88,227.5,227.64,11805.0,204.8204,205.0273,204.6854,204.8114,11805.0
2017-12-05 12:15:00,227.67,228.37,227.45,227.45,11351.0,204.8384,205.4682,204.6404,204.6404,11351.0
2017-12-05 12:20:00,227.88,227.88,227.23,227.64,13180.0,205.0273,205.0273,204.4425,204.8114,13180.0
2017-12-05 12:25:00,227.56,227.93,227.39,227.55,23132.0,204.7394,205.0723,204.5864,204.7304,23132.0
2017-12-05 12:30:00,227.8,227.81,227.66,227.75,6688.0,204.9553,204.9643,204.8294,204.9103,6688.0
2017-12-05 12:35:00,227.83,227.97,227.6,227.66,5200.0,204.9823,205.1083,204.7754,204.8294,5200.0
2017-12-05 12:40:00,227.75,227.76,227.42,227.42,5513.0,204.9103,204.9193,204.6134,204.6134,5513.0
2017-12-05 12:45:00,227.64,227.76,227.29,227.44,6612.0,204.8114,204.9193,204.4965,204.6314,6612.0
2017-12-05 12:50:00,227.5,227.68,227.1,227.2,7181.0,204.6854,204.8474,204.3255,204.4155,7181.0
2017-12-05 12:55:00,227.16,227.32,227.02,227.15,2358.0,204.3795,204.5235,204.2535,204.3705,2358.0
2017-12-05 13:00:00,227.06,227.78,227.05,227.66,4753.0,204.2895,204.9373,204.2805,204.8294,4753.0
2017-12-05 13:05:00,227.72,228.65,227.59,228.21,4605.0,204.8833,205.7201,204.7664,205.3242,4605.0
2017-12-05 13:10:00,228.21,228.68,228.21,228.34,3000.0,205.3242,205.7471,205.3242,205.4412,3000.0
2017-12-05 13:15:00,228.46,228.46,227.83,228.25,5051.0,205.5491,205.5491,204.9823,205.3602,5051.0
2017-12-05 13:20:00,228.23,228.66,228.05,228.2,4497.0,205.3422,205.7291,205.1802,205.3152,4497.0
2017-12-05 13:25:00,228.3,228.3,227.72,228.17,3293.0,205.4052,205.4052,204.8833,205.2882,3293.0
2017-12-05 13:30:00,228.31,228.31,227.78,228.08,2400.0,205.4142,205.4142,204.9373,205.2072,2400.0
2017-12-05 13:35:00,227.7,227.77,227.48,227.65,3500.0,204.8653,204.9283,204.6674,204.8204,3500.0
2017-12-05 13:40:00,227.59,227.8,227.36,227.8,2383.0,204.7664,204.9553,204.5594,204.9553,2383.0
2017-12-05 13:45:00,227.67,227.83,227.53,227.7,5100.0,204.8384,204.9823,204.7124,204.8653,5100.0
2017-12-05 13:50:00,227.68,227.82,227.62,227.64,3100.0,204.8474,204.9733,204.7934,204.8114,3100.0
2017-12-05 13:55:00,227.54,227.77,227.53,227.67,4674.0,204.7214,204.9283,204.7124,204.8384,4674.0
2017-12-05 14:00:00,227.58,227.78,227.49,227.74,9243.0,204.7574,204.9373,204.6764,204.9013,9243.0
2017-12-05 14:05:00,227.67,227.92,227.67,227.92,3900.0,204.8384,205.0633,204.8384,205.0633,3900.0
2017-12-05 14:10:00,227.92,228.41,227.92,228.41,3965.0,205.0633,205.5041,205.0633,205.5041,3965.0
2017-12-05 14:15:00,228.42,228.51,227.75,227.84,9471.0,205.5131,205.5941,204.9103,204.9913,9471.0
2017-12-05 14:20:00,227.83,227.89,227.54,227.69,5207.0,204.9823,205.0363,204.7214,204.8563,5207.0
2017-12-05 14:25:00,227.65,227.84,227.53,227.7,7548.0,204.8204,204.9913,204.7124,204.8653,7548.0
2017-12-05 14:30:00,227.68,227.99,227.47,227.92,18394.0,204.8474,205.1263,204.6584,205.0633,18394.0
2017-12-05 14:35:00,227.94,228.13,227.71,227.75,9102.0,205.0813,205.2522,204.8743,204.9103,9102.0
2017-12-05 14:40:00,227.87,227.87,227.59,227.62,3655.0,205.0183,205.0183,204.7664,204.7934,3655.0
2017-12-05 14:45:00,227.71,227.75,227.26,227.26,6774.0,204.8743,204.9103,204.4695,204.4695,6774.0
2017-12-05 14:50:00,227.13,227.13,226.6,226.65,5766.0,204.3525,204.3525,203.8757,203.9206,5766.0
2017-12-05 14:55:00,226.61,226.61,226.04,226.18,5325.0,203.8847,203.8847,203.3718,203.4978,5325.0
2017-12-05 15:00:00,226.21,226.21,225.82,225.87,6663.0,203.5248,203.5248,203.1739,203.2189,6663.0
2017-12-05 15:05:00,225.94,226.47,225.87,226.12,9165.0,203.2818,203.7587,203.2189,203.4438,9165.0
2017-12-05 15:10:00,226.1,226.64,226.1,226.4,15192.0,203.4258,203.9116,203.4258,203.6957,15192.0
2017-12-05 15:15:00,226.44,226.69,226.35,226.56,11530.0,203.7317,203.9566,203.6507,203.8397,11530.0
2017-12-05 15:20:00,226.53,227.13,226.52,226.92,14600.0,203.8127,204.3525,203.8037,204.1636,14600.0
2017-12-05 15:25:00,226.93,227.03,226.73,226.95,12772.0,204.1726,204.2625,203.9926,204.1906,12772.0
2017-12-05 15:30:00,226.9,227.42,226.88,227.32,14584.0,204.1456,204.6134,204.1276,204.5235,14584.0
2017-12-05 15:35:00,227.32,227.6,227.32,227.35,38194.0,204.5235,204.7754,204.5235,204.5504,38194.0
2017-12-05 15:40:00,227.32,227.33,226.73,226.73,13701.0,204.5235,204.5325,203.9926,203.9926,13701.0
2017-12-05 15:45:00,226.68,226.77,226.15,226.32,17735.0,203.9476,204.0286,203.4708,203.6237,17735.0
2017-12-05 15:50:00,226.25,226.38,226.11,226.15,12987.0,203.5608,203.6777,203.4348,203.4708,12987.0
2017-12-05 15:55:00,226.2,226.65,226.2,226.61,41902.0,203.5158,203.9206,203.5158,203.8847,41902.0
2017-12-06 09:30:00,226.21,226.21,225.58,225.58,2649.0,203.5248,203.5248,202.9579,202.9579,2649.0
2017-12-06 09:35:00,225.55,225.62,223.78,223.78,33382.0,202.931,202.9939,201.3385,201.3385,33382.0
2017-12-06 09:40:00,223.78,224.61,223.45,224.52,55007.0,201.3385,202.0852,201.0416,202.0042,55007.0
2017-12-06 09:45:00,224.53,224.66,223.94,223.99,23054.0,202.0132,202.1302,201.4824,201.5274,23054.0
2017-12-06 09:50:00,223.96,224.0,222.85,223.03,31200.0,201.5004,201.5364,200.5017,200.6637,31200.0
2017-12-06 09:55:00,223.07,224.15,223.05,223.8,22364.0,200.6997,201.6714,200.6817,201.3565,22364.0
2017-12-06 10:00:00,223.77,224.51,223.6,223.75,58850.0,201.3295,201.9953,201.1765,201.3115,58850.0
2017-12-06 10:05:00,223.71,224.21,223.7,224.07,6384.0,201.2755,201.7253,201.2665,201.5994,6384.0
2017-12-06 10:10:00,224.07,224.4,223.38,223.46,32108.0,201.5994,201.8963,200.9786,201.0505,32108.0
2017-12-06 10:15:00,223.47,223.71,222.9,223.06,13963.0,201.0595,201.2755,200.5467,200.6907,13963.0
2017-12-06 10:20:00,222.95,223.54,222.42,222.8,13048.0,200.5917,201.1225,200.1148,200.4567,13048.0
2017-12-06 10:25:00,222.71,222.99,221.82,222.42,14617.0,200.3758,200.6277,199.575,200.1148,14617.0
2017-12-06 10:30:00,222.21,222.53,221.63,222.26,21678.0,199.9259,200.2138,199.4041,199.9709,21678.0
2017-12-06 10:35:00,222.41,223.23,221.96,221.96,33714.0,200.1058,200.8436,199.701,199.701,33714.0
2017-12-06 10:40:00,221.9,222.72,221.37,221.69,23966.0,199.647,200.3848,199.1701,199.4581,23966.0
2017-12-06 10:45:00,221.54,222.38,221.54,222.04,35427.0,199.3231,200.0789,199.3231,199.773,35427.0
2017-12-06 10:50:00,221.95,222.78,221.95,222.56,42234.0,199.692,200.4387,199.692,200.2408,42234.0
2017-12-06 10:55:00,222.41,223.04,222.3,222.67,19814.0,200.1058,200.6727,200.0069,200.3398,19814.0
2017-12-06 11:00:00,223.05,223.12,222.64,222.91,15014.0,200.6817,200.7446,200.3128,200.5557,15014.0
2017-12-06 11:05:00,222.77,222.99,222.58,222.62,15315.0,200.4297,200.6277,200.2588,200.2948,15315.0
2017-12-06 11:10:00,222.61,223.07,222.58,222.88,19471.0,200.2858,200.6997,200.2588,200.5287,19471.0
2017-12-06 11:15:00,222.89,223.47,222.85,223.0,10264.0,200.5377,201.0595,200.5017,200.6367,10264.0
2017-12-06 11:20:00,222.89,223.74,222.85,223.17,9458.0,200.5377,201.3025,200.5017,200.7896,9458.0
2017-12-06 11:25:00,223.06,223.88,222.89,223.78,14797.0,200.6907,201.4284,200.5377,201.3385,14797.0
2017-12-06 11:30:00,223.5,223.84,223.27,223.54,11577.0,201.0865,201.3924,200.8796,201.1225,11577.0
2017-12-06 11:35:00,223.35,223.39,222.68,222.89,28035.0,200.9516,200.9876,200.3488,200.5377,28035.0
2017-12-06 11:40:00,222.93,223.28,222.64,223.0,20183.0,200.5737,200.8886,200.3128,200.6367,20183.0
2017-12-06 11:45:00,222.84,223.33,222.81,223.08,12180.0,200.4927,200.9336,200.4657,200.7087,12180.0
2017-12-06 11:50:00,222.94,223.17,222.87,223.12,8924.0,200.5827,200.7896,200.5197,200.7446,8924.0
2017-12-06 11:55:00,223.17,223.17,222.79,222.87,8673.0,200.7896,200.7896,200.4477,200.5197,8673.0
2017-12-06 12:00:00,222.88,223.24,222.85,222.91,16506.0,200.5287,200.8526,200.5017,200.5557,16506.0
2017-12-06 12:05:00,222.92,223.13,222.63,222.77,21819.0,200.5647,200.7536,200.3038,200.4297,21819.0
2017-12-06 12:10:00,222.71,222.98,221.25,221.82,50724.0,200.3758,200.6187,199.0622,199.575,50724.0
2017-12-06 12:15:00,221.52,222.04,221.22,221.9,27321.0,199.3051,199.773,199.0352,199.647,27321.0
2017-12-06 12:20:00,221.9,222.01,221.22,221.35,52993.0,199.647,199.746,199.0352,199.1521,52993.0
2017-12-06 12:25:00,221.31,221.44,220.72,221.08,28963.0,199.1162,199.2331,198.5853,198.9092,28963.0
2017-12-06 12:30:00,220.78,222.07,220.72,221.82,14332.0,198.6393,199.7999,198.5853,199.575,14332.0
2017-12-06 12:35:00,221.89,222.28,221.89,222.28,13922.0,199.638,199.9889,199.638,199.9889,13922.0
2017-12-06 12:40:00,222.3,222.9,222.19,222.7,11633.0,200.0069,200.5467,199.9079,200.3668,11633.0
2017-12-06 12:45:00,222.69,222.88,222.28,222.45,11327.0,200.3578,200.5287,199.9889,200.1418,11327.0
2017-12-06 12:50:00,222.51,222.77,222.49,222.7,15093.0,200.1958,200.4297,200.1778,200.3668,15093.0
2017-12-06 12:55:00,222.75,222.96,222.58,222.95,16153.0,200.4118,200.6007,200.2588,200.5917,16153.0
2017-12-06 13:00:00,222.87,223.0,222.61,222.81,10375.0,200.5197,200.6367,200.2858,200.4657,10375.0
2017-12-06 13:05:00,222.84,223.12,222.76,223.12,5707.0,200.4927,200.7446,200.4207,200.7446,5707.0
2017-12-06 13:10:00,223.22,223.22,222.98,223.01,8501.0,200.8346,200.8346,200.6187,200.6457,8501.0
2017-12-06 13:15:00,222.99,223.44,222.94,223.25,13388.0,200.6277,201.0326,200.5827,200.8616,13388.0
2017-12-06 13:20:00,223.25,223.46,222.71,222.72,3208.0,200.8616,201.0505,200.3758,200.3848,3208.0
2017-12-06 13:25:00,222.88,223.1,222.67,223.0,15394.0,200.5287,200.7267,200.3398,200.6367,15394.0
2017-12-06 13:30:00,222.9,223.11,222.88,223.0,14133.0,200.5467,200.7356,200.5287,200.6367,14133.0
2017-12-06 13:35:00,223.02,223.08,222.8,222.88,50503.0,200.6547,200.7087,200.4567,200.5287,50503.0
2017-12-06 13:40:00,222.92,223.09,222.43,222.44,23967.0,200.5647,200.7177,200.1238,200.1328,23967.0
2017-12-06 13:45:00,222.35,222.41,222.11,222.12,5106.0,200.0519,200.1058,199.8359,199.8449,5106.0
2017-12-06 13:50:00,222.17,222.17,221.51,221.8,5668.0,199.8899,199.8899,199.2961,199.557,5668.0
2017-12-06 13:55:00,221.71,221.84,221.52,221.62,5558.0,199.476,199.593,199.3051,199.3951,5558.0
2017-12-06 14:00:00,221.5,221.88,221.49,221.8,4211.0,199.2871,199.629,199.2781,199.557,4211.0
2017-12-06 14:05:00,221.86,221.87,221.39,221.39,2367.0,199.611,199.62,199.1881,199.1881,2367.0
2017-12-06 14:10:00,221.53,221.55,220.69,220.85,5149.0,199.3141,199.3321,198.5583,198.7023,5149.0
2017-12-06 14:15:00,220.76,221.12,220.73,221.12,9272.0,198.6213,198.9452,198.5943,198.9452,9272.0
2017-12-06 14:20:00,221.14,221.44,220.71,220.71,4650.0,198.9632,199.2331,198.5763,198.5763,4650.0
2017-12-06 14:25:00,220.65,220.87,220.44,220.54,4855.0,198.5223,198.7203,198.3334,198.4234,4855.0
2017-12-06 14:30:00,220.48,220.86,220.32,220.86,7268.0,198.3694,198.7113,198.2254,198.7113,7268.0
2017-12-06 14:35:00,220.82,221.45,220.73,221.25,4460.0,198.6753,199.2421,198.5943,199.0622,4460.0
2017-12-06 14:40:00,221.17,221.28,220.94,221.07,3100.0,198.9902,199.0892,198.7833,198.9002,3100.0
2017-12-06 14:45:00,221.18,221.4,221.07,221.07,4263.0,198.9992,199.1971,198.9002,198.9002,4263.0
2017-12-06 14:50:00,221.06,221.36,220.93,221.24,7251.0,198.8912,199.1611,198.7743,199.0532,7251.0
2017-12-06 14:55:00,221.1,221.14,220.86,220.95,3258.0,198.9272,198.9632,198.7113,198.7923,3258.0
2017-12-06 15:00:00,220.95,221.07,220.89,221.01,4343.0,198.7923,198.9002,198.7383,198.8462,4343.0
2017-12-06 15:05:00,221.05,221.1,220.37,220.37,9885.0,198.8822,198.9272,198.2704,198.2704,9885.0
2017-12-06 15:10:00,220.5,220.71,220.34,220.56,9153.0,198.3874,198.5763,198.2434,198.4414,9153.0
2017-12-06 15:15:00,220.57,220.94,220.49,220.94,9301.0,198.4504,198.7833,198.3784,198.7833,9301.0
2017-12-06 15:20:00,220.97,221.13,220.89,221.02,5365.0,198.8103,198.9542,198.7383,198.8552,5365.0
2017-12-06 15:25:00,221.13,221.35,221.13,221.35,5786.0,198.9542,199.1521,198.9542,199.1521,5786.0
2017-12-06 15:30:00,221.28,221.43,220.92,220.92,9734.0,199.0892,199.2241,198.7653,198.7653,9734.0
2017-12-06 15:35:00,220.98,221.01,220.56,220.56,8375.0,198.8193,198.8462,198.4414,198.4414,8375.0
2017-12-06 15:40:00,220.58,221.3,220.58,221.3,16460.0,198.4594,199.1072,198.4594,199.1072,16460.0
2017-12-06 15:45:00,221.3,221.61,221.28,221.51,19506.0,199.1072,199.3861,199.0892,199.2961,19506.0
2017-12-06 15:50:00,221.45,221.58,221.38,221.48,17285.0,199.2421,199.3591,199.1791,199.2691,17285.0
2017-12-06 15:55:00,221.48,221.7,221.38,221.53,40492.0,199.2691,199.467,199.1791,199.3141,40492.0
2017-12-07 09:30:00,221.71,222.52,221.71,221.98,6289.0,199.476,200.2048,199.476,199.719,6289.0
2017-12-07 09:35:00,221.95,222.22,221.33,221.59,3499.0,199.692,199.9349,199.1342,199.3681,3499.0
2017-12-07 09:40:00,221.62,222.42,221.42,222.01,11219.0,199.3951,200.1148,199.2151,199.746,11219.0
2017-12-07 09:45:00,222.01,222.4,222.01,222.1,2464.0,199.746,200.0969,199.746,199.8269,2464.0
2017-12-07 09:50:00,221.85,222.0,221.01,221.01,8303.0,199.602,199.737,198.8462,198.8462,8303.0
2017-12-07 09:55:00,221.17,221.29,220.76,220.78,4817.0,198.9902,199.0982,198.6213,198.6393,4817.0
2017-12-07 10:00:00,220.83,220.99,220.55,220.77,6246.0,198.6843,198.8283,198.4324,198.6303,6246.0
2017-12-07 10:05:00,220.7,221.47,220.63,221.25,7134.0,198.5673,199.2601,198.5044,199.0622,7134.0
2017-12-07 10:10:00,221.41,221.7,221.0,221.38,14232.0,199.2061,199.467,198.8372,199.1791,14232.0
2017-12-07 10:15:00,221.23,221.4,221.09,221.09,6289.0,199.0442,199.1971,198.9182,198.9182,6289.0
2017-12-07 10:20:00,221.4,221.96,221.35,221.96,4440.0,199.1971,199.701,199.1521,199.701,4440.0
2017-12-07 10:25:00,221.87,223.06,221.86,222.8,12412.0,199.62,200.6907,199.611,200.4567,12412.0
2017-12-07 10:30:00,222.8,222.8,222.07,222.5,5472.0,200.4567,200.4567,199.7999,200.1868,5472.0
2017-12-07 10:35:00,222.42,222.66,222.31,222.37,4791.0,200.1148,200.3308,200.0159,200.0699,4791.0
2017-12-07 10:40:00,222.43,222.97,222.32,222.76,10200.0,200.1238,200.6097,200.0249,200.4207,10200.0
2017-12-07 10:45:00,222.62,223.02,222.58,222.8,3700.0,200.2948,200.6547,200.2588,200.4567,3700.0
2017-12-07 10:50:00,222.61,222.85,222.54,222.67,2782.0,200.2858,200.5017,200.2228,200.3398,2782.0
2017-12-07 10:55:00,222.67,223.0,222.56,222.76,3694.0,200.3398,200.6367,200.2408,200.4207,3694.0
2017-12-07 11:00:00,222.9,223.16,222.71,222.71,4028.0,200.5467,200.7806,200.3758,200.3758,4028.0
2017-12-07 11:05:00,222.89,223.17,222.85,223.0,15637.0,200.5377,200.7896,200.5017,200.6367,15637.0
2017-12-07 11:10:00,223.04,223.14,222.57,222.88,6500.0,200.6727,200.7626,200.2498,200.5287,6500.0
2017-12-07 11:15:00,222.84,223.45,222.7,223.28,6419.0,200.4927,201.0416,200.3668,200.8886,6419.0
2017-12-07 11:20:00,223.5,223.71,223.0,223.56,5270.0,201.0865,201.2755,200.6367,201.1405,5270.0
2017-12-07 11:25:00,223.4,223.58,223.31,223.31,3500.0,200.9966,201.1585,200.9156,200.9156,3500.0
2017-12-07 11:30:00,223.28,223.97,223.27,223.7,3303.0,200.8886,201.5094,200.8796,201.2665,3303.0
2017-12-07 11:35:00,223.65,224.03,223.61,223.89,3503.0,201.2215,201.5634,201.1855,201.4374,3503.0
2017-12-07 11:40:00,223.8,224.11,223.77,223.84,7659.0,201.3565,201.6354,201.3295,201.3924,7659.0
2017-12-07 11:45:00,223.82,223.84,223.22,223.22,4300.0,201.3744,201.3924,200.8346,200.8346,4300.0
2017-12-07 11:50:00,223.22,223.36,223.0,223.05,2952.0,200.8346,200.9606,200.6367,200.6817,2952.0
2017-12-07 11:55:00,223.16,223.22,223.05,223.15,500.0,200.7806,200.8346,200.6817,200.7716,500.0
2017-12-07 12:00:00,223.06,223.14,222.78,222.78,2607.0,200.6907,200.7626,200.4387,200.4387,2607.0
2017-12-07 12:05:00,222.74,222.96,222.68,222.94,3203.0,200.4028,200.6007,200.3488,200.5827,3203.0
2017-12-07 12:10:00,223.0,223.42,222.91,223.34,6489.0,200.6367,201.0146,200.5557,200.9426,6489.0
2017-12-07 12:15:00,223.28,223.6,223.19,223.55,3951.0,200.8886,201.1765,200.8076,201.1315,3951.0
2017-12-07 12:20:00,223.53,223.63,223.36,223.49,6005.0,201.1135,201.2035,200.9606,201.0775,6005.0
2017-12-07 12:25:00,223.49,223.53,223.37,223.47,6089.0,201.0775,201.1135,200.9696,201.0595,6089.0
2017-12-07 12:30:00,223.4,223.4,223.01,223.01,1201.0,200.9966,200.9966,200.6457,200.6457,1201.0
2017-12-07 12:35:00,223.04,223.42,223.03,223.3,1417.0,200.6727,201.0146,200.6637,200.9066,1417.0
2017-12-07 12:40:00,223.5,223.5,223.37,223.38,1199.0,201.0865,201.0865,200.9696,200.9786,1199.0
2017-12-07 12:45:00,223.33,223.4,223.11,223.28,4600.0,200.9336,200.9966,200.7356,200.8886,4600.0
2017-12-07 12:50:00,223.35,223.35,222.92,222.98,10079.0,200.9516,200.9516,200.5647,200.6187,10079.0
2017-12-07 12:55:00,222.92,223.48,222.89,223.24,9797.0,200.5647,201.0685,200.5377,200.8526,9797.0
2017-12-07 13:00:00,223.3,223.55,222.95,223.05,8516.0,200.9066,201.1315,200.5917,200.6817,8516.0
2017-12-07 13:05:00,223.14,223.23,223.04,223.05,3018.0,200.7626,200.8436,200.6727,200.6817,3018.0
2017-12-07 13:10:00,223.05,223.16,223.03,223.13,618.0,200.6817,200.7806,200.6637,200.7536,618.0
2017-12-07 13:15:00,223.14,223.48,222.96,222.97,11556.0,200.7626,201.0685,200.6007,200.6097,11556.0
2017-12-07 13:20:00,223.06,223.11,222.88,223.03,11899.0,200.6907,200.7356,200.5287,200.6637,11899.0
2017-12-07 13:25:00,223.0,223.02,222.77,222.77,7518.0,200.6367,200.6547,200.4297,200.4297,7518.0
2017-12-07 13:30:00,222.77,222.94,222.77,222.94,1177.0,200.4297,200.5827,200.4297,200.5827,1177.0
2017-12-07 13:35:00,222.86,223.12,222.86,222.95,3936.0,200.5107,200.7446,200.5107,200.5917,3936.0
2017-12-07 13:40:00,222.97,223.03,222.77,222.79,1400.0,200.6097,200.6637,200.4297,200.4477,1400.0
2017-12-07 13:45:00,222.91,222.91,222.77,222.77,600.0,200.5557,200.5557,200.4297,200.4297,600.0
2017-12-07 13:50:00,222.79,222.8,222.4,222.4,6951.0,200.4477,200.4567,200.0969,200.0969,6951.0
2017-12-07 13:55:00,222.3,222.38,222.2,222.27,2644.0,200.0069,200.0789,199.9169,199.9799,2644.0
2017-12-07 14:00:00,222.37,222.46,222.15,222.46,3634.0,200.0699,200.1508,199.8719,200.1508,3634.0
2017-12-07 14:05:00,222.45,222.61,222.44,222.58,1070.0,200.1418,200.2858,200.1328,200.2588,1070.0
2017-12-07 14:10:00,222.58,222.7,222.51,222.68,3192.0,200.2588,200.3668,200.1958,200.3488,3192.0
2017-12-07 14:15:00,222.79,222.83,222.67,222.73,1890.0,200.4477,200.4837,200.3398,200.3938,1890.0
2017-12-07 14:20:00,222.72,222.78,222.54,222.63,2856.0,200.3848,200.4387,200.2228,200.3038,2856.0
2017-12-07 14:25:00,222.66,222.66,222.55,222.56,1146.0,200.3308,200.3308,200.2318,200.2408,1146.0
2017-12-07 14:30:00,222.59,222.63,222.3,222.47,4007.0,200.2678,200.3038,200.0069,200.1598,4007.0
2017-12-07 14:35:00,222.36,222.41,222.16,222.38,3134.0,200.0609,200.1058,199.8809,200.0789,3134.0
2017-12-07 14:40:00,222.36,222.37,222.13,222.37,3267.0,200.0609,200.0699,199.8539,200.0699,3267.0
2017-12-07 14:45:00,222.25,222.5,222.02,222.21,4004.0,199.9619,200.1868,199.755,199.9259,4004.0
2017-12-07 14:50:00,222.47,222.47,222.21,222.21,1800.0,200.1598,200.1598,199.9259,199.9259,1800.0
2017-12-07 14:55:00,222.21,222.23,222.05,222.06,3479.0,199.9259,199.9439,199.782,199.7909,3479.0
2017-12-07 15:00:00,222.15,223.05,221.92,223.03,14965.0,199.8719,200.6817,199.665,200.6637,14965.0
2017-12-07 15:05:00,223.03,223.03,222.42,222.77,7305.0,200.6637,200.6637,200.1148,200.4297,7305.0
2017-12-07 15:10:00,222.7,222.73,222.42,222.49,4748.0,200.3668,200.3938,200.1148,200.1778,4748.0
2017-12-07 15:15:00,222.34,222.68,222.34,222.59,3384.0,200.0429,200.3488,200.0429,200.2678,3384.0
2017-12-07 15:20:00,222.5,222.59,222.25,222.44,5250.0,200.1868,200.2678,199.9619,200.1328,5250.0
2017-12-07 15:25:00,222.31,222.45,222.24,222.43,1300.0,200.0159,200.1418,199.9529,200.1238,1300.0
2017-12-07 15:30:00,222.44,222.86,222.43,222.46,8950.0,200.1328,200.5107,200.1238,200.1508,8950.0
2017-12-07 15:35:00,222.53,222.64,222.41,222.5,8768.0,200.2138,200.3128,200.1058,200.1868,8768.0
2017-12-07 15:40:00,222.62,222.62,222.19,222.26,4274.0,200.2948,200.2948,199.9079,199.9709,4274.0
2017-12-07 15:45:00,222.25,222.31,221.95,222.0,14654.0,199.9619,200.0159,199.692,199.737,14654.0
2017-12-07 15:50:00,221.99,222.18,221.97,222.17,15300.0,199.728,199.8989,199.71,199.8899,15300.0
2017-12-07 15:55:00,222.21,222.29,221.99,222.29,25491.0,199.9259,199.9979,199.728,199.9979,25491.0
2017-12-08 09:30:00,223.04,224.11,223.04,224.11,4712.0,200.6727,201.6354,200.6727,201.6354,4712.0
2017-12-08 09:35:00,224.12,224.12,222.73,223.47,1900.0,201.6444,201.6444,200.3938,201.0595,1900.0
2017-12-08 09:40:00,223.57,224.13,223.17,223.17,2794.0,201.1495,201.6534,200.7896,200.7896,2794.0
2017-12-08 09:45:00,223.42,223.42,222.54,222.74,3600.0,201.0146,201.0146,200.2228,200.4028,3600.0
2017-12-08 09:50:00,222.63,223.62,222.63,223.31,3200.0,200.3038,201.1945,200.3038,200.9156,3200.0
2017-12-08 09:55:00,223.35,223.35,222.76,222.76,3000.0,200.9516,200.9516,200.4207,200.4207,3000.0
2017-12-08 10:00:00,222.92,223.35,222.89,223.12,1785.0,200.5647,200.9516,200.5377,200.7446,1785.0
2017-12-08 10:05:00,223.12,223.42,223.06,223.06,4100.0,200.7446,201.0146,200.6907,200.6907,4100.0
2017-12-08 10:10:00,223.25,223.25,223.09,223.09,1600.0,200.8616,200.8616,200.7177,200.7177,1600.0
2017-12-08 10:15:00,222.99,223.49,222.88,222.88,7923.0,200.6277,201.0775,200.5287,200.5287,7923.0
2017-12-08 10:20:00,222.93,222.93,222.25,222.25,1100.0,200.5737,200.5737,199.9619,199.9619,1100.0
2017-12-08 10:25:00,222.25,223.04,222.25,222.59,1698.0,199.9619,200.6727,199.9619,200.2678,1698.0
2017-12-08 10:30:00,223.03,223.55,223.02,223.51,2110.0,200.6637,201.1315,200.6547,201.0955,2110.0
2017-12-08 10:35:00,223.51,223.51,223.17,223.24,3500.0,201.0955,201.0955,200.7896,200.8526,3500.0
2017-12-08 10:40:00,223.37,223.72,223.18,223.47,5000.0,200.9696,201.2845,200.7986,201.0595,5000.0
2017-12-08 10:45:00,223.53,223.76,223.46,223.73,3833.0,201.1135,201.3205,201.0505,201.2935,3833.0
2017-12-08 10:50:00,223.65,223.92,223.2,223.2,2624.0,201.2215,201.4644,200.8166,200.8166,2624.0
2017-12-08 10:55:00,223.37,223.67,223.2,223.67,7984.0,200.9696,201.2395,200.8166,201.2395,7984.0
2017-12-08 11:00:00,223.3,223.75,223.3,223.75,1200.0,200.9066,201.3115,200.9066,201.3115,1200.0
2017-12-08 11:05:00,223.75,223.97,223.49,223.97,3500.0,201.3115,201.5094,201.0775,201.5094,3500.0
2017-12-08 11:10:00,224.0,224.44,223.79,224.28,2000.0,201.5364,201.9323,201.3475,201.7883,2000.0
2017-12-08 11:15:00,224.29,224.61,224.25,224.34,5434.0,201.7973,202.0852,201.7613,201.8423,5434.0
2017-12-08 11:20:00,224.37,224.47,223.79,224.06,2800.0,201.8693,201.9593,201.3475,201.5904,2800.0
2017-12-08 11:25:00,224.15,224.61,224.01,224.11,16003.0,201.6714,202.0852,201.5454,201.6354,16003.0
2017-12-08 11:30:00,224.11,224.16,223.6,223.68,4971.0,201.6354,201.6804,201.1765,201.2485,4971.0
2017-12-08 11:35:00,223.59,224.22,223.56,224.22,4683.0,201.1675,201.7343,201.1405,201.7343,4683.0
2017-12-08 11:40:00,224.26,224.85,224.26,224.33,3173.0,201.7703,202.3012,201.7703,201.8333,3173.0
2017-12-08 11:45:00,224.15,224.88,224.15,224.75,2555.0,201.6714,202.3281,201.6714,202.2112,2555.0
2017-12-08 11:50:00,224.52,224.83,224.38,224.39,12091.0,202.0042,202.2832,201.8783,201.8873,12091.0
2017-12-08 11:55:00,224.49,224.72,224.38,224.38,3676.0,201.9773,202.1842,201.8783,201.8783,3676.0
2017-12-08 12:00:00,224.37,224.99,224.37,224.76,3875.0,201.8693,202.4271,201.8693,202.2202,3875.0
2017-12-08 12:05:00,224.75,225.04,224.55,224.8,4923.0,202.2112,202.4721,202.0312,202.2562,4923.0
2017-12-08 12:10:00,224.8,224.8,224.04,224.7,4024.0,202.2562,202.2562,201.5724,202.1662,4024.0
2017-12-08 12:15:00,224.57,224.62,224.25,224.25,2898.0,202.0492,202.0942,201.7613,201.7613,2898.0
2017-12-08 12:20:00,224.22,224.6,224.17,224.54,8860.0,201.7343,202.0762,201.6893,202.0222,8860.0
2017-12-08 12:25:00,224.46,224.71,224.33,224.44,2343.0,201.9503,202.1752,201.8333,201.9323,2343.0
2017-12-08 12:30:00,224.4,224.85,224.4,224.54,1710.0,201.8963,202.3012,201.8963,202.0222,1710.0
2017-12-08 12:35:00,224.62,224.71,224.52,224.65,2503.0,202.0942,202.1752,202.0042,202.1212,2503.0
2017-12-08 12:40:00,224.64,224.64,224.28,224.28,1200.0,202.1122,202.1122,201.7883,201.7883,1200.0
2017-12-08 12:45:00,224.36,224.72,224.36,224.56,800.0,201.8603,202.1842,201.8603,202.0402,800.0
2017-12-08 12:50:00,224.66,224.83,224.52,224.66,2445.0,202.1302,202.2832,202.0042,202.1302,2445.0
2017-12-08 12:55:00,224.63,224.63,224.24,224.37,1400.0,202.1032,202.1032,201.7523,201.8693,1400.0
2017-12-08 13:00:00,224.31,224.44,224.01,224.15,4393.0,201.8153,201.9323,201.5454,201.6714,4393.0
2017-12-08 13:05:00,224.15,224.26,223.93,224.26,2300.0,201.6714,201.7703,201.4734,201.7703,2300.0
2017-12-08 13:10:00,224.19,224.19,223.86,223.86,2204.0,201.7073,201.7073,201.4104,201.4104,2204.0
2017-12-08 13:15:00,223.93,224.12,223.81,224.0,4900.0,201.4734,201.6444,201.3655,201.5364,4900.0
2017-12-08 13:20:00,224.0,224.19,223.99,224.19,1976.0,201.5364,201.7073,201.5274,201.7073,1976.0
2017-12-08 13:25:00,224.12,224.15,223.84,223.84,2301.0,201.6444,201.6714,201.3924,201.3924,2301.0
2017-12-08 13:30:00,224.05,224.05,223.74,223.79,2129.0,201.5814,201.5814,201.3025,201.3475,2129.0
2017-12-08 13:35:00,223.75,224.08,223.74,224.07,1618.0,201.3115,201.6084,201.3025,201.5994,1618.0
2017-12-08 13:40:00,223.82,224.01,223.82,223.99,1200.0,201.3744,201.5454,201.3744,201.5274,1200.0
2017-12-08 13:45:00,223.99,223.99,223.53,223.74,3353.0,201.5274,201.5274,201.1135,201.3025,3353.0
2017-12-08 13:50:00,223.7,223.83,223.6,223.83,2300.0,201.2665,201.3834,201.1765,201.3834,2300.0
2017-12-08 13:55:00,223.72,223.81,223.61,223.7,3280.0,201.2845,201.3655,201.1855,201.2665,3280.0
2017-12-08 14:00:00,223.74,223.74,223.55,223.61,3067.0,201.3025,201.3025,201.1315,201.1855,3067.0
2017-12-08 14:05:00,223.74,223.74,223.41,223.43,3805.0,201.3025,201.3025,201.0056,201.0236,3805.0
2017-12-08 14:10:00,223.44,223.68,223.39,223.39,7565.0,201.0326,201.2485,200.9876,200.9876,7565.0
2017-12-08 14:15:00,223.3,223.61,223.29,223.61,2753.0,200.9066,201.1855,200.8976,201.1855,2753.0
2017-12-08 14:20:00,223.59,223.63,223.3,223.59,3162.0,201.1675,201.2035,200.9066,201.1675,3162.0
2017-12-08 14:25:00,223.37,223.75,223.36,223.54,6123.0,200.9696,201.3115,200.9606,201.1225,6123.0
2017-12-08 14:30:00,223.43,223.68,223.27,223.34,2600.0,201.0236,201.2485,200.8796,200.9426,2600.0
2017-12-08 14:35:00,223.48,223.58,223.4,223.53,3130.0,201.0685,201.1585,200.9966,201.1135,3130.0
2017-12-08 14:40:00,223.45,223.7,223.44,223.5,2100.0,201.0416,201.2665,201.0326,201.0865,2100.0
2017-12-08 14:45:00,223.69,223.7,223.36,223.53,2700.0,201.2575,201.2665,200.9606,201.1135,2700.0
2017-12-08 14:50:00,223.4,223.59,223.36,223.48,3900.0,200.9966,201.1675,200.9606,201.0685,3900.0
2017-12-08 14:55:00,223.55,223.63,223.39,223.42,1617.0,201.1315,201.2035,200.9876,201.0146,1617.0
2017-12-08 15:00:00,223.57,223.63,223.41,223.55,2918.0,201.1495,201.2035,201.0056,201.1315,2918.0
2017-12-08 15:05:00,223.42,223.61,223.38,223.41,2746.0,201.0146,201.1855,200.9786,201.0056,2746.0
2017-12-08 15:10:00,223.38,223.45,223.12,223.17,3732.0,200.9786,201.0416,200.7446,200.7896,3732.0
2017-12-08 15:15:00,223.17,223.29,223.09,223.09,2701.0,200.7896,200.8976,200.7177,200.7177,2701.0
2017-12-08 15:20:00,223.09,223.45,223.04,223.45,3601.0,200.7177,201.0416,200.6727,201.0416,3601.0
2017-12-08 15:25:00,223.36,223.53,223.28,223.53,2650.0,200.9606,201.1135,200.8886,201.1135,2650.0
2017-12-08 15:30:00,223.52,223.74,223.51,223.73,6547.0,201.1045,201.3025,201.0955,201.2935,6547.0
2017-12-08 15:35:00,223.6,223.72,223.49,223.64,3478.0,201.1765,201.2845,201.0775,201.2125,3478.0
2017-12-08 15:40:00,223.57,223.67,223.31,223.43,20391.0,201.1495,201.2395,200.9156,201.0236,20391.0
2017-12-08 15:45:00,223.53,223.54,223.13,223.13,9584.0,201.1135,201.1225,200.7536,200.7536,9584.0
2017-12-08 15:50:00,223.32,223.58,223.16,223.58,6664.0,200.9246,201.1585,200.7806,201.1585,6664.0
2017-12-08 15:55:00,223.55,223.86,223.51,223.85,28573.0,201.1315,201.4104,201.0955,201.4014,28573.0
2017-12-11 09:30:00,223.49,224.45,223.19,224.16,6567.0,201.0775,201.9413,200.8076,201.6804,6567.0
2017-12-11 09:35:00,224.64,224.68,223.57,223.57,2000.0,202.1122,202.1482,201.1495,201.1495,2000.0
2017-12-11 09:40:00,223.88,224.6,223.88,224.58,2620.0,201.4284,202.0762,201.4284,202.0582,2620.0
2017-12-11 09:45:00,224.84,225.15,224.47,224.82,2100.0,202.2922,202.5711,201.9593,202.2742,2100.0
2017-12-11 09:50:00,225.0,225.41,225.0,225.3,2542.0,202.4361,202.805,202.4361,202.706,2542.0
2017-12-11 09:55:00,225.53,225.86,225.43,225.58,3600.0,202.913,203.2099,202.823,202.9579,3600.0
2017-12-11 10:00:00,225.29,225.43,225.09,225.09,1900.0,202.697,202.823,202.5171,202.5171,1900.0
2017-12-11 10:05:00,225.09,225.09,225.09,225.09,0.0,202.5171,202.5171,202.5171,202.5171,0.0
2017-12-11 10:10:00,224.98,225.43,224.98,225.31,6100.0,202.4181,202.823,202.4181,202.715,6100.0
2017-12-11 10:15:00,225.25,225.54,225.1,225.41,14650.0,202.661,202.922,202.5261,202.805,14650.0
2017-12-11 10:20:00,225.41,225.41,224.59,224.67,8525.0,202.805,202.805,202.0672,202.1392,8525.0
2017-12-11 10:25:00,224.67,224.67,224.15,224.2,994.0,202.1392,202.1392,201.6714,201.7163,994.0
2017-12-11 10:30:00,224.57,224.63,224.48,224.48,1184.0,202.0492,202.1032,201.9683,201.9683,1184.0
2017-12-11 10:35:00,224.7,225.04,224.67,224.91,4543.0,202.1662,202.4721,202.1392,202.3551,4543.0
2017-12-11 10:40:00,224.9,225.15,224.8,225.01,2894.0,202.3461,202.5711,202.2562,202.4451,2894.0
2017-12-11 10:45:00,224.89,225.14,224.46,224.47,4900.0,202.3371,202.5621,201.9503,201.9593,4900.0
2017-12-11 10:50:00,224.8,224.94,224.46,224.5,1700.0,202.2562,202.3821,201.9503,201.9863,1700.0
2017-12-11 10:55:00,224.07,224.08,223.98,224.01,1359.0,201.5994,201.6084,201.5184,201.5454,1359.0
2017-12-11 11:00:00,223.98,223.98,223.64,223.7,2300.0,201.5184,201.5184,201.2125,201.2665,2300.0
2017-12-11 11:05:00,223.65,223.7,223.46,223.69,2403.0,201.2215,201.2665,201.0505,201.2575,2403.0
2017-12-11 11:10:00,223.89,224.14,223.85,224.0,2525.0,201.4374,201.6624,201.4014,201.5364,2525.0
2017-12-11 11:15:00,224.25,224.25,224.06,224.06,486.0,201.7613,201.7613,201.5904,201.5904,486.0
2017-12-11 11:20:00,224.2,224.33,223.62,223.78,6002.0,201.7163,201.8333,201.1945,201.3385,6002.0
2017-12-11 11:25:00,223.58,224.24,223.58,223.77,3525.0,201.1585,201.7523,201.1585,201.3295,3525.0
2017-12-11 11:30:00,223.87,223.87,223.57,223.73,2287.0,201.4194,201.4194,201.1495,201.2935,2287.0
2017-12-11 11:35:00,223.8,223.83,223.67,223.83,1000.0,201.3565,201.3834,201.2395,201.3834,1000.0
2017-12-11 11:40:00,223.75,224.45,223.75,223.89,2657.0,201.3115,201.9413,201.3115,201.4374,2657.0
2017-12-11 11:45:00,223.85,223.95,223.73,223.73,1800.0,201.4014,201.4914,201.2935,201.2935,1800.0
2017-12-11 11:50:00,223.71,223.77,223.67,223.73,800.0,201.2755,201.3295,201.2395,201.2935,800.0
2017-12-11 11:55:00,223.77,223.77,223.36,223.37,3000.0,201.3295,201.3295,200.9606,200.9696,3000.0
2017-12-11 12:00:00,223.38,223.38,223.25,223.25,699.0,200.9786,200.9786,200.8616,200.8616,699.0
2017-12-11 12:05:00,223.38,223.38,223.38,223.38,518.0,200.9786,200.9786,200.9786,200.9786,518.0
2017-12-11 12:10:00,223.38,223.38,223.25,223.25,1500.0,200.9786,200.9786,200.8616,200.8616,1500.0
2017-12-11 12:15:00,223.25,223.28,223.22,223.28,734.0,200.8616,200.8886,200.8346,200.8886,734.0
2017-12-11 12:20:00,223.3,223.3,223.15,223.15,500.0,200.9066,200.9066,200.7716,200.7716,500.0
2017-12-11 12:25:00,223.24,223.34,223.09,223.3,3000.0,200.8526,200.9426,200.7177,200.9066,3000.0
2017-12-11 12:30:00,223.25,223.37,223.17,223.37,1100.0,200.8616,200.9696,200.7896,200.9696,1100.0
2017-12-11 12:35:00,223.4,223.4,223.28,223.28,424.0,200.9966,200.9966,200.8886,200.8886,424.0
2017-12-11 12:40:00,223.37,223.5,223.37,223.4,2498.0,200.9696,201.0865,200.9696,200.9966,2498.0
2017-12-11 12:45:00,223.37,223.57,223.37,223.4,1829.0,200.9696,201.1495,200.9696,200.9966,1829.0
2017-12-11 12:50:00,223.4,223.51,223.09,223.09,1218.0,200.9966,201.0955,200.7177,200.7177,1218.0
2017-12-11 12:55:00,223.19,223.2,223.15,223.15,700.0,200.8076,200.8166,200.7716,200.7716,700.0
2017-12-11 13:00:00,223.15,223.22,223.15,223.22,600.0,200.7716,200.8346,200.7716,200.8346,600.0
2017-12-11 13:05:00,223.17,223.62,223.13,223.5,2500.0,200.7896,201.1945,200.7536,201.0865,2500.0
2017-12-11 13:10:00,223.7,223.74,223.51,223.57,3363.0,201.2665,201.3025,201.0955,201.1495,3363.0
2017-12-11 13:15:00,223.65,223.65,223.31,223.31,1605.0,201.2215,201.2215,200.9156,200.9156,1605.0
2017-12-11 13:20:00,223.27,223.39,223.15,223.39,1042.0,200.8796,200.9876,200.7716,200.9876,1042.0
2017-12-11 13:25:00,223.39,223.39,223.39,223.39,0.0,200.9876,200.9876,200.9876,200.9876,0.0
2017-12-11 13:30:00,223.23,223.32,223.15,223.2,1600.0,200.8436,200.9246,200.7716,200.8166,1600.0
2017-12-11 13:35:00,223.2,223.2,223.2,223.2,0.0,200.8166,200.8166,200.8166,200.8166,0.0
2017-12-11 13:40:00,223.26,223.35,223.24,223.35,1554.0,200.8706,200.9516,200.8526,200.9516,1554.0
2017-12-11 13:45:00,223.32,223.49,223.32,223.49,1100.0,200.9246,201.0775,200.9246,201.0775,1100.0
2017-12-11 13:50:00,223.38,223.41,223.23,223.37,1500.0,200.9786,201.0056,200.8436,200.9696,1500.0
2017-12-11 13:55:00,223.32,223.41,223.24,223.24,1744.0,200.9246,201.0056,200.8526,200.8526,1744.0
2017-12-11 14:00:00,223.18,223.41,223.18,223.38,1500.0,200.7986,201.0056,200.7986,200.9786,1500.0
2017-12-11 14:05:00,223.3,223.43,223.19,223.22,1866.0,200.9066,201.0236,200.8076,200.8346,1866.0
2017-12-11 14:10:00,223.24,223.35,223.23,223.28,1149.0,200.8526,200.9516,200.8436,200.8886,1149.0
2017-12-11 14:15:00,223.31,223.38,223.25,223.28,2521.0,200.9156,200.9786,200.8616,200.8886,2521.0
2017-12-11 14:20:00,223.28,223.28,223.2,223.2,900.0,200.8886,200.8886,200.8166,200.8166,900.0
2017-12-11 14:25:00,223.3,223.36,223.26,223.29,2309.0,200.9066,200.9606,200.8706,200.8976,2309.0
2017-12-11 14:30:00,223.23,223.32,223.2,223.29,2550.0,200.8436,200.9246,200.8166,200.8976,2550.0
2017-12-11 14:35:00,223.23,223.23,223.17,223.17,700.0,200.8436,200.8436,200.7896,200.7896,700.0
2017-12-11 14:40:00,223.3,223.47,223.23,223.47,4178.0,200.9066,201.0595,200.8436,201.0595,4178.0
2017-12-11 14:45:00,223.44,223.56,223.43,223.56,600.0,201.0326,201.1405,201.0236,201.1405,600.0
2017-12-11 14:50:00,223.56,223.56,223.5,223.54,1100.0,201.1405,201.1405,201.0865,201.1225,1100.0
2017-12-11 14:55:00,223.56,223.66,223.47,223.54,2429.0,201.1405,201.2305,201.0595,201.1225,2429.0
2017-12-11 15:00:00,223.43,223.75,223.42,223.69,2001.0,201.0236,201.3115,201.0146,201.2575,2001.0
2017-12-11 15:05:00,223.7,223.82,223.7,223.72,1400.0,201.2665,201.3744,201.2665,201.2845,1400.0
2017-12-11 15:10:00,223.73,223.87,223.72,223.82,4074.0,201.2935,201.4194,201.2845,201.3744,4074.0
2017-12-11 15:15:00,223.86,223.86,223.6,223.6,2700.0,201.4104,201.4104,201.1765,201.1765,2700.0
2017-12-11 15:20:00,223.56,223.56,223.25,223.25,2025.0,201.1405,201.1405,200.8616,200.8616,2025.0
2017-12-11 15:25:00,223.4,223.4,223.21,223.33,1200.0,200.9966,200.9966,200.8256,200.9336,1200.0
2017-12-11 15:30:00,223.3,223.64,223.29,223.58,2700.0,200.9066,201.2125,200.8976,201.1585,2700.0
2017-12-11 15:35:00,223.62,223.71,223.52,223.59,6805.0,201.1945,201.2755,201.1045,201.1675,6805.0
2017-12-11 15:40:00,223.67,223.67,223.55,223.55,5479.0,201.2395,201.2395,201.1315,201.1315,5479.0
2017-12-11 15:45:00,223.54,223.55,223.16,223.34,8928.0,201.1225,201.1315,200.7806,200.9426,8928.0
2017-12-11 15:50:00,223.39,223.44,223.21,223.39,7295.0,200.9876,201.0326,200.8256,200.9876,7295.0
2017-12-11 15:55:00,223.46,223.58,223.38,223.54,36866.0,201.0505,201.1585,200.9786,201.1225,36866.0
2017-12-12 09:30:00,223.45,223.45,222.41,222.41,6314.0,201.0416,201.0416,200.1058,200.1058,6314.0
2017-12-12 09:35:00,222.92,223.9,222.92,223.47,1500.0,200.5647,201.4464,200.5647,201.0595,1500.0
2017-12-12 09:40:00,223.83,224.2,223.3,224.2,2400.0,201.3834,201.7163,200.9066,201.7163,2400.0
2017-12-12 09:45:00,224.21,224.23,223.18,223.31,2900.0,201.7253,201.7433,200.7986,200.9156,2900.0
2017-12-12 09:50:00,223.2,223.76,223.2,223.56,2370.0,200.8166,201.3205,200.8166,201.1405,2370.0
2017-12-12 09:55:00,223.55,223.99,223.39,223.99,1300.0,201.1315,201.5274,200.9876,201.5274,1300.0
2017-12-12 10:00:00,223.99,224.18,223.57,223.97,4062.0,201.5274,201.6983,201.1495,201.5094,4062.0
2017-12-12 10:05:00,223.75,223.84,223.57,223.73,1900.0,201.3115,201.3924,201.1495,201.2935,1900.0
2017-12-12 10:10:00,223.57,223.57,223.05,223.17,8515.0,201.1495,201.1495,200.6817,200.7896,8515.0
2017-12-12 10:15:00,223.17,223.64,222.74,222.95,13984.0,200.7896,201.2125,200.4028,200.5917,13984.0
2017-12-12 10:20:00,222.92,223.14,222.72,222.88,1400.0,200.5647,200.7626,200.3848,200.5287,1400.0
2017-12-12 10:25:00,222.76,223.04,222.73,222.93,3990.0,200.4207,200.6727,200.3938,200.5737,3990.0
2017-12-12 10:30:00,222.95,223.31,222.92,223.07,4263.0,200.5917,200.9156,200.5647,200.6997,4263.0
2017-12-12 10:35:00,223.0,223.09,222.7,222.78,2100.0,200.6367,200.7177,200.3668,200.4387,2100.0
2017-12-12 10:40:00,222.86,222.96,222.67,222.88,2800.0,200.5107,200.6007,200.3398,200.5287,2800.0
2017-12-12 10:45:00,223.02,223.23,223.02,223.11,1768.0,200.6547,200.8436,200.6547,200.7356,1768.0
2017-12-12 10:50:00,223.02,223.06,222.82,222.89,2786.0,200.6547,200.6907,200.4747,200.5377,2786.0
2017-12-12 10:55:00,222.99,223.09,222.78,222.78,3425.0,200.6277,200.7177,200.4387,200.4387,3425.0
2017-12-12 11:00:00,223.01,223.2,222.72,222.98,3049.0,200.6457,200.8166,200.3848,200.6187,3049.0
2017-12-12 11:05:00,222.97,222.97,222.26,222.34,2032.0,200.6097,200.6097,199.9709,200.0429,2032.0
2017-12-12 11:10:00,222.34,222.58,222.21,222.38,8375.0,200.0429,200.2588,199.9259,200.0789,8375.0
2017-12-12 11:15:00,222.21,222.66,222.17,222.59,11475.0,199.9259,200.3308,199.8899,200.2678,11475.0
2017-12-12 11:20:00,222.68,222.68,222.19,222.36,8905.0,200.3488,200.3488,199.9079,200.0609,8905.0
2017-12-12 11:25:00,222.24,222.67,221.75,221.92,5251.0,199.9529,200.3398,199.512,199.665,5251.0
2017-12-12 11:30:00,222.08,222.31,221.95,222.25,3760.0,199.8089,200.0159,199.692,199.9619,3760.0
2017-12-12 11:35:00,222.15,222.15,221.25,221.25,5634.0,199.8719,199.8719,199.0622,199.0622,5634.0
2017-12-12 11:40:00,221.24,222.39,221.24,221.95,8386.0,199.0532,200.0879,199.0532,199.692,8386.0
2017-12-12 11:45:00,222.09,222.67,222.09,222.26,11479.0,199.8179,200.3398,199.8179,199.9709,11479.0
2017-12-12 11:50:00,222.29,222.3,221.88,221.9,11947.0,199.9979,200.0069,199.629,199.647,11947.0
2017-12-12 11:55:00,222.02,222.3,221.88,222.08,1700.0,199.755,200.0069,199.629,199.8089,1700.0
2017-12-12 12:00:00,221.91,222.25,221.88,222.25,2940.0,199.656,199.9619,199.629,199.9619,2940.0
2017-12-12 12:05:00,222.25,222.47,221.97,222.17,7083.0,199.9619,200.1598,199.71,199.8899,7083.0
2017-12-12 12:10:00,222.27,222.35,222.03,222.12,2960.0,199.9799,200.0519,199.764,199.8449,2960.0
2017-12-12 12:15:00,222.1,222.1,221.61,221.96,3768.0,199.8269,199.8269,199.3861,199.701,3768.0
2017-12-12 12:20:00,221.67,222.3,221.67,222.07,1817.0,199.4401,200.0069,199.4401,199.7999,1817.0
2017-12-12 12:25:00,222.26,222.34,221.76,221.77,4124.0,199.9709,200.0429,199.521,199.53,4124.0
2017-12-12 12:30:00,221.91,222.13,221.76,222.09,11475.0,199.656,199.8539,199.521,199.8179,11475.0
2017-12-12 12:35:00,222.23,222.23,222.01,222.01,1476.0,199.9439,199.9439,199.746,199.746,1476.0
2017-12-12 12:40:00,222.15,222.26,221.98,221.98,2000.0,199.8719,199.9709,199.719,199.719,2000.0
2017-12-12 12:45:00,222.04,222.27,221.93,222.2,11381.0,199.773,199.9799,199.674,199.9169,11381.0
2017-12-12 12:50:00,222.2,222.47,222.05,222.16,8542.0,199.9169,200.1598,199.782,199.8809,8542.0
2017-12-12 12:55:00,222.13,222.33,222.07,222.23,2300.0,199.8539,200.0339,199.7999,199.9439,2300.0
2017-12-12 13:00:00,222.2,222.42,222.15,222.3,1918.0,199.9169,200.1148,199.8719,200.0069,1918.0
2017-12-12 13:05:00,222.28,222.53,222.05,222.3,7089.0,199.9889,200.2138,199.782,200.0069,7089.0
2017-12-12 13:10:00,222.4,222.4,222.0,222.0,900.0,200.0969,200.0969,199.737,199.737,900.0
2017-12-12 13:15:00,222.11,222.29,222.0,222.04,3842.0,199.8359,199.9979,199.737,199.773,3842.0
2017-12-12 13:20:00,222.08,222.26,222.05,222.17,2994.0,199.8089,199.9709,199.782,199.8899,2994.0
2017-12-12 13:25:00,222.3,222.45,222.23,222.25,2800.0,200.0069,200.1418,199.9439,199.9619,2800.0
2017-12-12 13:30:00,222.27,222.38,221.81,221.81,4816.0,199.9799,200.0789,199.566,199.566,4816.0
2017-12-12 13:35:00,221.88,221.88,221.67,221.68,700.0,199.629,199.629,199.4401,199.4491,700.0
2017-12-12 13:40:00,221.58,222.09,221.58,222.09,2003.0,199.3591,199.8179,199.3591,199.8179,2003.0
2017-12-12 13:45:00,221.87,221.89,221.87,221.89,200.0,199.62,199.638,199.62,199.638,200.0
2017-12-12 13:50:00,222.13,222.34,221.98,221.98,3660.0,199.8539,200.0429,199.719,199.719,3660.0
2017-12-12 13:55:00,221.91,221.91,221.86,221.86,300.0,199.656,199.656,199.611,199.611,300.0
2017-12-12 14:00:00,221.93,222.23,221.82,222.23,3843.0,199.674,199.9439,199.575,199.9439,3843.0
2017-12-12 14:05:00,222.23,222.3,221.91,222.07,6627.0,199.9439,200.0069,199.656,199.7999,6627.0
2017-12-12 14:10:00,222.07,222.07,221.87,221.87,1445.0,199.7999,199.7999,199.62,199.62,1445.0
2017-12-12 14:15:00,221.93,222.03,221.91,221.91,1810.0,199.674,199.764,199.656,199.656,1810.0
2017-12-12 14:20:00,221.98,222.0,221.82,221.87,3746.0,199.719,199.737,199.575,199.62,3746.0
2017-12-12 14:25:00,221.94,222.0,221.71,222.0,2749.0,199.683,199.737,199.476,199.737,2749.0
2017-12-12 14:30:00,222.2,222.2,221.76,222.02,11130.0,199.9169,199.9169,199.521,199.755,11130.0
2017-12-12 14:35:00,221.92,222.13,221.92,221.93,1164.0,199.665,199.8539,199.665,199.674,1164.0
2017-12-12 14:40:00,221.94,222.03,221.81,221.81,2272.0,199.683,199.764,199.566,199.566,2272.0
2017-12-12 14:45:00,221.69,222.03,221.68,221.88,6171.0,199.4581,199.764,199.4491,199.629,6171.0
2017-12-12 14:50:00,222.16,222.24,221.99,222.14,2131.0,199.8809,199.9529,199.728,199.8629,2131.0
2017-12-12 14:55:00,222.23,222.26,222.0,222.09,5515.0,199.9439,199.9709,199.737,199.8179,5515.0
2017-12-12 15:00:00,222.01,222.11,221.98,222.03,1200.0,199.746,199.8359,199.719,199.764,1200.0
2017-12-12 15:05:00,222.1,222.18,222.0,222.07,3102.0,199.8269,199.8989,199.737,199.7999,3102.0
2017-12-12 15:10:00,222.08,222.18,222.0,222.12,6488.0,199.8089,199.8989,199.737,199.8449,6488.0
2017-12-12 15:15:00,222.12,222.35,221.99,222.35,7385.0,199.8449,200.0519,199.728,200.0519,7385.0
2017-12-12 15:20:00,222.35,222.42,222.35,222.4,2200.0,200.0519,200.1148,200.0519,200.0969,2200.0
2017-12-12 15:25:00,222.48,222.66,222.21,222.21,9927.0,200.1688,200.3308,199.9259,199.9259,9927.0
2017-12-12 15:30:00,222.24,222.3,222.07,222.1,4515.0,199.9529,200.0069,199.7999,199.8269,4515.0
2017-12-12 15:35:00,222.19,222.29,222.11,222.29,5759.0,199.9079,199.9979,199.8359,199.9979,5759.0
2017-12-12 15:40:00,222.23,222.41,222.2,222.32,10095.0,199.9439,200.1058,199.9169,200.0249,10095.0
2017-12-12 15:45:00,222.32,222.35,222.1,222.14,8279.0,200.0249,200.0519,199.8269,199.8629,8279.0
2017-12-12 15:50:00,222.1,222.14,221.95,222.05,7794.0,199.8269,199.8629,199.692,199.782,7794.0
2017-12-12 15:55:00,222.1,222.46,222.08,222.39,31608.0,199.8269,200.1508,199.8089,200.0879,31608.0
2017-12-13 09:30:00,223.1,223.74,222.07,222.76,8707.0,200.7267,201.3025,199.7999,200.4207,8707.0
2017-12-13 09:35:00,222.85,223.71,222.85,222.94,700.0,200.5017,201.2755,200.5017,200.5827,700.0
2017-12-13 09:40:00,223.08,223.08,221.47,222.46,6349.0,200.7087,200.7087,199.2601,200.1508,6349.0
2017-12-13 09:45:00,222.5,223.13,221.64,222.24,6333.0,200.1868,200.7536,199.4131,199.9529,6333.0
2017-12-13 09:50:00,222.2,222.92,221.98,221.98,2559.0,199.9169,200.5647,199.719,199.719,2559.0
2017-12-13 09:55:00,221.82,222.37,221.82,222.02,2965.0,199.575,200.0699,199.575,199.755,2965.0
2017-12-13 10:00:00,222.39,222.62,222.1,222.32,3345.0,200.0879,200.2948,199.8269,200.0249,3345.0
2017-12-13 10:05:00,223.04,223.07,222.32,222.33,3924.0,200.6727,200.6997,200.0249,200.0339,3924.0
2017-12-13 10:10:00,222.67,222.8,222.41,222.41,2295.0,200.3398,200.4567,200.1058,200.1058,2295.0
2017-12-13 10:15:00,222.5,222.5,221.89,222.23,900.0,200.1868,200.1868,199.638,199.9439,900.0
2017-12-13 10:20:00,222.11,222.71,222.11,222.71,1613.0,199.8359,200.3758,199.8359,200.3758,1613.0
2017-12-13 10:25:00,222.71,223.13,222.66,222.89,7500.0,200.3758,200.7536,200.3308,200.5377,7500.0
2017-12-13 10:30:00,223.6,223.75,222.81,222.81,7308.0,201.1765,201.3115,200.4657,200.4657,7308.0
2017-12-13 10:35:00,222.48,222.73,222.1,222.45,11047.0,200.1688,200.3938,199.8269,200.1418,11047.0
2017-12-13 10:40:00,222.31,222.36,222.3,222.36,200.0,200.0159,200.0609,200.0069,200.0609,200.0
2017-12-13 10:45:00,222.2,222.53,221.97,222.53,5993.0,199.9169,200.2138,199.71,200.2138,5993.0
2017-12-13 10:50:00,222.35,222.6,222.35,222.47,600.0,200.0519,200.2768,200.0519,200.1598,600.0
2017-12-13 10:55:00,222.98,222.98,222.69,222.72,7501.0,200.6187,200.6187,200.3578,200.3848,7501.0
2017-12-13 11:00:00,222.52,222.93,222.42,222.42,2421.0,200.2048,200.5737,200.1148,200.1148,2421.0
2017-12-13 11:05:00,222.67,222.96,222.66,222.9,2997.0,200.3398,200.6007,200.3308,200.5467,2997.0
2017-12-13 11:10:00,222.92,223.13,222.62,222.73,3314.0,200.5647,200.7536,200.2948,200.3938,3314.0
2017-12-13 11:15:00,222.98,222.99,222.39,222.4,8351.0,200.6187,200.6277,200.0879,200.0969,8351.0
2017-12-13 11:20:00,222.46,222.67,222.39,222.45,2463.0,200.1508,200.3398,200.0879,200.1418,2463.0
2017-12-13 11:25:00,222.53,222.68,222.35,222.5,2423.0,200.2138,200.3488,200.0519,200.1868,2423.0
2017-12-13 11:30:00,222.77,222.77,222.1,222.22,2620.0,200.4297,200.4297,199.8269,199.9349,2620.0
2017-12-13 11:35:00,222.25,222.25,221.87,222.05,802.0,199.9619,199.9619,199.62,199.782,802.0
2017-12-13 11:40:00,222.19,222.24,222.07,222.08,400.0,199.9079,199.9529,199.7999,199.8089,400.0
2017-12-13 11:45:00,222.4,222.4,221.99,222.38,2700.0,200.0969,200.0969,199.728,200.0789,2700.0
2017-12-13 11:50:00,222.4,222.76,222.33,222.52,4600.0,200.0969,200.4207,200.0339,200.2048,4600.0
2017-12-13 11:55:00,222.35,222.75,222.04,222.28,2960.0,200.0519,200.4118,199.773,199.9889,2960.0
2017-12-13 12:00:00,222.21,222.54,222.21,222.4,2554.0,199.9259,200.2228,199.9259,200.0969,2554.0
2017-12-13 12:05:00,222.53,222.64,222.5,222.62,653.0,200.2138,200.3128,200.1868,200.2948,653.0
2017-12-13 12:10:00,222.62,222.62,222.07,222.07,3300.0,200.2948,200.2948,199.7999,199.7999,3300.0
2017-12-13 12:15:00,222.13,222.29,222.13,222.29,1118.0,199.8539,199.9979,199.8539,199.9979,1118.0
2017-12-13 12:20:00,222.34,222.52,222.22,222.4,1006.0,200.0429,200.2048,199.9349,200.0969,1006.0
2017-12-13 12:25:00,222.7,222.79,222.45,222.79,2360.0,200.3668,200.4477,200.1418,200.4477,2360.0
2017-12-13 12:30:00,222.86,223.07,222.58,222.66,3985.0,200.5107,200.6997,200.2588,200.3308,3985.0
2017-12-13 12:35:00,222.64,223.29,222.56,223.29,8581.0,200.3128,200.8976,200.2408,200.8976,8581.0
2017-12-13 12:40:00,223.42,223.53,223.42,223.53,6498.0,201.0146,201.1135,201.0146,201.1135,6498.0
2017-12-13 12:45:00,223.56,223.96,223.56,223.9,4455.0,201.1405,201.5004,201.1405,201.4464,4455.0
2017-12-13 12:50:00,223.88,223.88,223.59,223.59,2116.0,201.4284,201.4284,201.1675,201.1675,2116.0
2017-12-13 12:55:00,223.43,223.45,223.09,223.11,2105.0,201.0236,201.0416,200.7177,200.7356,2105.0
2017-12-13 13:00:00,223.11,223.15,222.75,222.75,1600.0,200.7356,200.7716,200.4118,200.4118,1600.0
2017-12-13 13:05:00,222.91,222.95,222.82,222.82,878.0,200.5557,200.5917,200.4747,200.4747,878.0
2017-12-13 13:10:00,223.1,223.1,222.73,222.74,4100.0,200.7267,200.7267,200.3938,200.4028,4100.0
2017-12-13 13:15:00,222.75,223.05,222.72,222.84,4148.0,200.4118,200.6817,200.3848,200.4927,4148.0
2017-12-13 13:20:00,222.83,222.91,222.83,222.86,1402.0,200.4837,200.5557,200.4837,200.5107,1402.0
2017-12-13 13:25:00,222.88,223.13,222.88,223.12,1255.0,200.5287,200.7536,200.5287,200.7446,1255.0
2017-12-13 13:30:00,223.15,223.26,222.93,223.03,2276.0,200.7716,200.8706,200.5737,200.6637,2276.0
2017-12-13 13:35:00,223.23,223.26,223.02,223.02,810.0,200.8436,200.8706,200.6547,200.6547,810.0
2017-12-13 13:40:00,223.12,223.37,223.0,223.09,1591.0,200.7446,200.9696,200.6367,200.7177,1591.0
2017-12-13 13:45:00,223.19,223.42,223.01,223.11,2700.0,200.8076,201.0146,200.6457,200.7356,2700.0
2017-12-13 13:50:00,223.09,223.31,223.0,223.31,5417.0,200.7177,200.9156,200.6367,200.9156,5417.0
2017-12-13 13:55:00,223.19,223.3,223.01,223.01,2400.0,200.8076,200.9066,200.6457,200.6457,2400.0
2017-12-13 14:00:00,223.09,223.62,223.09,223.53,2699.0,200.7177,201.1945,200.7177,201.1135,2699.0
2017-12-13 14:05:00,223.6,223.7,223.52,223.69,3021.0,201.1765,201.2665,201.1045,201.2575,3021.0
2017-12-13 14:10:00,223.79,223.84,223.64,223.79,4487.0,201.3475,201.3924,201.2125,201.3475,4487.0
2017-12-13 14:15:00,223.92,224.38,223.92,224.32,3388.0,201.4644,201.8783,201.4644,201.8243,3388.0
2017-12-13 14:20:00,224.19,224.36,224.13,224.18,4288.0,201.7073,201.8603,201.6534,201.6983,4288.0
2017-12-13 14:25:00,224.22,224.23,224.2,224.23,800.0,201.7343,201.7433,201.7163,201.7433,800.0
2017-12-13 14:30:00,224.21,224.55,224.11,224.5,4300.0,201.7253,202.0312,201.6354,201.9863,4300.0
2017-12-13 14:35:00,224.5,224.5,224.37,224.43,846.0,201.9863,201.9863,201.8693,201.9233,846.0
2017-12-13 14:40:00,224.52,224.53,224.25,224.36,3430.0,202.0042,202.0132,201.7613,201.8603,3430.0
2017-12-13 14:45:00,224.36,224.56,224.35,224.56,912.0,201.8603,202.0402,201.8513,202.0402,912.0
2017-12-13 14:50:00,224.44,224.55,224.23,224.24,3922.0,201.9323,202.0312,201.7433,201.7523,3922.0
2017-12-13 14:55:00,224.08,224.31,224.01,224.01,3785.0,201.6084,201.8153,201.5454,201.5454,3785.0
2017-12-13 15:00:00,224.05,224.16,223.67,223.7,3403.0,201.5814,201.6804,201.2395,201.2665,3403.0
2017-12-13 15:05:00,223.47,223.67,223.07,223.31,3851.0,201.0595,201.2395,200.6997,200.9156,3851.0
2017-12-13 15:10:00,223.5,223.72,223.43,223.72,2110.0,201.0865,201.2845,201.0236,201.2845,2110.0
2017-12-13 15:15:00,223.59,223.91,223.59,223.84,2401.0,201.1675,201.4554,201.1675,201.3924,2401.0
2017-12-13 15:20:00,223.82,224.2,223.82,224.03,4417.0,201.3744,201.7163,201.3744,201.5634,4417.0
2017-12-13 15:25:00,224.03,224.1,223.85,223.96,4419.0,201.5634,201.6264,201.4014,201.5004,4419.0
2017-12-13 15:30:00,223.96,224.08,223.85,224.08,6200.0,201.5004,201.6084,201.4014,201.6084,6200.0
2017-12-13 15:35:00,224.02,224.18,223.88,224.18,4700.0,201.5544,201.6983,201.4284,201.6983,4700.0
2017-12-13 15:40:00,224.12,224.16,223.95,223.98,4911.0,201.6444,201.6804,201.4914,201.5184,4911.0
2017-12-13 15:45:00,224.04,224.27,223.98,224.21,9622.0,201.5724,201.7793,201.5184,201.7253,9622.0
2017-12-13 15:50:00,224.19,224.33,224.18,224.2,16160.0,201.7073,201.8333,201.6983,201.7163,16160.0
2017-12-13 15:55:00,224.29,224.49,224.2,224.3,31600.0,201.7973,201.9773,201.7163,201.8063,31600.0
2017-12-14 09:30:00,224.35,224.79,224.22,224.76,4401.0,201.8513,202.2472,201.7343,202.2202,4401.0
2017-12-14 09:35:00,224.76,225.69,223.95,225.42,3881.0,202.2202,203.0569,201.4914,202.814,3881.0
2017-12-14 09:40:00,224.74,224.75,224.25,224.4,5013.0,202.2022,202.2112,201.7613,201.8963,5013.0
2017-12-14 09:45:00,224.54,224.95,224.35,224.87,4800.0,202.0222,202.3911,201.8513,202.3191,4800.0
2017-12-14 09:50:00,225.02,225.18,224.8,224.94,4437.0,202.4541,202.5981,202.2562,202.3821,4437.0
2017-12-14 09:55:00,224.95,225.13,224.91,224.91,2400.0,202.3911,202.5531,202.3551,202.3551,2400.0
2017-12-14 10:00:00,224.5,224.65,224.2,224.2,470.0,201.9863,202.1212,201.7163,201.7163,470.0
2017-12-14 10:05:00,224.2,224.2,223.41,223.41,2300.0,201.7163,201.7163,201.0056,201.0056,2300.0
2017-12-14 10:10:00,223.41,223.45,223.22,223.31,3650.0,201.0056,201.0416,200.8346,200.9156,3650.0
2017-12-14 10:15:00,223.43,223.43,222.88,222.88,1600.0,201.0236,201.0236,200.5287,200.5287,1600.0
2017-12-14 10:20:00,223.0,223.27,222.85,222.96,2301.0,200.6367,200.8796,200.5017,200.6007,2301.0
2017-12-14 10:25:00,223.23,223.46,223.15,223.23,1464.0,200.8436,201.0505,200.7716,200.8436,1464.0
2017-12-14 10:30:00,223.1,223.46,223.1,223.26,1000.0,200.7267,201.0505,200.7267,200.8706,1000.0
2017-12-14 10:35:00,223.32,223.57,223.26,223.26,2800.0,200.9246,201.1495,200.8706,200.8706,2800.0
2017-12-14 10:40:00,223.39,223.39,223.0,223.3,1700.0,200.9876,200.9876,200.6367,200.9066,1700.0
2017-12-14 10:45:00,223.27,223.3,223.07,223.07,2160.0,200.8796,200.9066,200.6997,200.6997,2160.0
2017-12-14 10:50:00,223.07,223.09,222.87,222.87,1500.0,200.6997,200.7177,200.5197,200.5197,1500.0
2017-12-14 10:55:00,222.92,222.92,222.43,222.57,3000.0,200.5647,200.5647,200.1238,200.2498,3000.0
2017-12-14 11:00:00,222.38,222.68,222.37,222.54,1700.0,200.0789,200.3488,200.0699,200.2228,1700.0
2017-12-14 11:05:00,222.74,222.85,222.55,222.84,3142.0,200.4028,200.5017,200.2318,200.4927,3142.0
2017-12-14 11:10:00,222.71,223.47,222.71,223.47,2633.0,200.3758,201.0595,200.3758,201.0595,2633.0
2017-12-14 11:15:00,223.33,223.33,222.79,222.79,1435.0,200.9336,200.9336,200.4477,200.4477,1435.0
2017-12-14 11:20:00,222.93,223.02,222.66,222.98,1233.0,200.5737,200.6547,200.3308,200.6187,1233.0
2017-12-14 11:25:00,223.11,223.49,223.11,223.44,2100.0,200.7356,201.0775,200.7356,201.0326,2100.0
2017-12-14 11:30:00,223.24,223.4,222.92,223.06,1317.0,200.8526,200.9966,200.5647,200.6907,1317.0
2017-12-14 11:35:00,223.04,223.19,222.89,222.9,2300.0,200.6727,200.8076,200.5377,200.5467,2300.0
2017-12-14 11:40:00,222.88,223.28,222.88,223.28,2312.0,200.5287,200.8886,200.5287,200.8886,2312.0
2017-12-14 11:45:00,223.32,223.32,222.9,222.9,2406.0,200.9246,200.9246,200.5467,200.5467,2406.0
2017-12-14 11:50:00,223.03,223.46,223.03,223.46,600.0,200.6637,201.0505,200.6637,201.0505,600.0
2017-12-14 11:55:00,223.48,223.66,223.06,223.66,2525.0,201.0685,201.2305,200.6907,201.2305,2525.0
2017-12-14 12:00:00,223.66,223.66,223.66,223.66,0.0,201.2305,201.2305,201.2305,201.2305,0.0
2017-12-14 12:05:00,223.39,223.45,223.38,223.43,600.0,200.9876,201.0416,200.9786,201.0236,600.0
2017-12-14 12:10:00,223.43,223.53,223.24,223.31,4080.0,201.0236,201.1135,200.8526,200.9156,4080.0
2017-12-14 12:15:00,223.25,223.5,223.25,223.36,2100.0,200.8616,201.0865,200.8616,200.9606,2100.0
2017-12-14 12:20:00,223.39,223.39,223.26,223.26,652.0,200.9876,200.9876,200.8706,200.8706,652.0
2017-12-14 12:25:00,223.28,223.45,223.25,223.29,3700.0,200.8886,201.0416,200.8616,200.8976,3700.0
2017-12-14 12:30:00,223.29,223.39,223.23,223.32,3025.0,200.8976,200.9876,200.8436,200.9246,3025.0
2017-12-14 12:35:00,223.34,223.45,223.25,223.38,2973.0,200.9426,201.0416,200.8616,200.9786,2973.0
2017-12-14 12:40:00,223.38,223.48,223.25,223.37,1600.0,200.9786,201.0685,200.8616,200.9696,1600.0
2017-12-14 12:45:00,223.37,223.39,223.36,223.39,700.0,200.9696,200.9876,200.9606,200.9876,700.0
2017-12-14 12:50:00,223.34,223.42,223.2,223.25,9732.0,200.9426,201.0146,200.8166,200.8616,9732.0
2017-12-14 12:55:00,223.28,223.64,223.28,223.45,4262.0,200.8886,201.2125,200.8886,201.0416,4262.0
2017-12-14 13:00:00,223.45,223.7,223.45,223.69,3200.0,201.0416,201.2665,201.0416,201.2575,3200.0
2017-12-14 13:05:00,223.55,223.62,223.35,223.4,2559.0,201.1315,201.1945,200.9516,200.9966,2559.0
2017-12-14 13:10:00,223.3,223.67,223.3,223.54,5125.0,200.9066,201.2395,200.9066,201.1225,5125.0
2017-12-14 13:15:00,223.5,223.86,223.5,223.77,2655.0,201.0865,201.4104,201.0865,201.3295,2655.0
2017-12-14 13:20:00,223.77,223.82,223.61,223.72,1800.0,201.3295,201.3744,201.1855,201.2845,1800.0
2017-12-14 13:25:00,223.79,223.92,223.69,223.78,2478.0,201.3475,201.4644,201.2575,201.3385,2478.0
2017-12-14 13:30:00,223.92,224.11,223.92,223.99,2860.0,201.4644,201.6354,201.4644,201.5274,2860.0
2017-12-14 13:35:00,223.96,223.96,223.44,223.66,2200.0,201.5004,201.5004,201.0326,201.2305,2200.0
2017-12-14 13:40:00,223.53,223.53,223.28,223.39,3900.0,201.1135,201.1135,200.8886,200.9876,3900.0
2017-12-14 13:45:00,223.37,223.51,223.35,223.41,1728.0,200.9696,201.0955,200.9516,201.0056,1728.0
2017-12-14 13:50:00,223.4,223.43,223.28,223.28,6610.0,200.9966,201.0236,200.8886,200.8886,6610.0
2017-12-14 13:55:00,223.25,223.45,223.25,223.32,4600.0,200.8616,201.0416,200.8616,200.9246,4600.0
2017-12-14 14:00:00,223.39,223.44,223.1,223.39,4500.0,200.9876,201.0326,200.7267,200.9876,4500.0
2017-12-14 14:05:00,223.25,223.53,223.25,223.39,2664.0,200.8616,201.1135,200.8616,200.9876,2664.0
2017-12-14 14:10:00,223.39,223.43,223.33,223.37,1980.0,200.9876,201.0236,200.9336,200.9696,1980.0
2017-12-14 14:15:00,223.37,223.55,223.37,223.43,2350.0,200.9696,201.1315,200.9696,201.0236,2350.0
2017-12-14 14:20:00,223.45,223.46,223.21,223.24,3536.0,201.0416,201.0505,200.8256,200.8526,3536.0
2017-12-14 14:25:00,223.3,223.39,223.21,223.25,8058.0,200.9066,200.9876,200.8256,200.8616,8058.0
2017-12-14 14:30:00,223.25,223.56,223.21,223.38,7370.0,200.8616,201.1405,200.8256,200.9786,7370.0
2017-12-14 14:35:00,223.27,223.49,223.27,223.43,1703.0,200.8796,201.0775,200.8796,201.0236,1703.0
2017-12-14 14:40:00,223.43,223.43,223.04,223.43,13867.0,201.0236,201.0236,200.6727,201.0236,13867.0
2017-12-14 14:45:00,223.35,223.44,223.25,223.43,7837.0,200.9516,201.0326,200.8616,201.0236,7837.0
2017-12-14 14:50:00,223.47,223.53,223.25,223.25,3200.0,201.0595,201.1135,200.8616,200.8616,3200.0
2017-12-14 14:55:00,223.33,223.42,223.22,223.25,7603.0,200.9336,201.0146,200.8346,200.8616,7603.0
2017-12-14 15:00:00,223.31,223.41,223.25,223.34,3727.0,200.9156,201.0056,200.8616,200.9426,3727.0
2017-12-14 15:05:00,223.33,223.4,223.25,223.4,2500.0,200.9336,200.9966,200.8616,200.9966,2500.0
2017-12-14 15:10:00,223.39,223.49,223.38,223.38,3300.0,200.9876,201.0775,200.9786,200.9786,3300.0
2017-12-14 15:15:00,223.43,223.43,223.25,223.29,4502.0,201.0236,201.0236,200.8616,200.8976,4502.0
2017-12-14 15:20:00,223.34,223.48,223.24,223.28,4539.0,200.9426,201.0685,200.8526,200.8886,4539.0
2017-12-14 15:25:00,223.25,223.37,223.25,223.33,9500.0,200.8616,200.9696,200.8616,200.9336,9500.0
2017-12-14 15:30:00,223.28,223.73,223.25,223.73,7311.0,200.8886,201.2935,200.8616,201.2935,7311.0
2017-12-14 15:35:00,223.85,224.03,223.44,223.44,6797.0,201.4014,201.5634,201.0326,201.0326,6797.0
2017-12-14 15:40:00,223.54,223.71,223.29,223.3,7300.0,201.1225,201.2755,200.8976,200.9066,7300.0
2017-12-14 15:45:00,223.3,223.35,223.12,223.29,13381.0,200.9066,200.9516,200.7446,200.8976,13381.0
2017-12-14 15:50:00,223.23,223.3,222.82,222.96,14159.0,200.8436,200.9066,200.4747,200.6007,14159.0
2017-12-14 15:55:00,222.92,223.06,222.48,222.69,33037.0,200.5647,200.6907,200.1688,200.3578,33037.0
2017-12-15 09:30:00,224.75,225.32,224.59,225.32,50286.0,202.2112,202.724,202.0672,202.724,50286.0
2017-12-15 09:35:00,225.51,225.7,225.04,225.31,2911.0,202.895,203.0659,202.4721,202.715,2911.0
2017-12-15 09:40:00,225.3,225.6,225.3,225.34,600.0,202.706,202.9759,202.706,202.742,600.0
2017-12-15 09:45:00,225.19,226.5,225.19,226.14,6329.0,202.6071,203.7857,202.6071,203.4618,6329.0
2017-12-15 09:50:00,226.14,226.55,226.11,226.11,3729.0,203.4618,203.8307,203.4348,203.4348,3729.0
2017-12-15 09:55:00,226.07,226.13,225.72,225.98,3479.0,203.3988,203.4528,203.0839,203.3178,3479.0
2017-12-15 10:00:00,225.96,226.62,225.96,226.45,11617.0,203.2998,203.8937,203.2998,203.7407,11617.0
2017-12-15 10:05:00,226.46,226.49,226.14,226.3,4676.0,203.7497,203.7767,203.4618,203.6057,4676.0
2017-12-15 10:10:00,226.3,226.8,226.15,226.74,10686.0,203.6057,204.0556,203.4708,204.0016,10686.0
2017-12-15 10:15:00,226.78,227.64,226.78,227.41,4974.0,204.0376,204.8114,204.0376,204.6044,4974.0
2017-12-15 10:20:00,227.41,227.66,227.29,227.64,5098.0,204.6044,204.8294,204.4965,204.8114,5098.0
2017-12-15 10:25:00,227.58,227.92,227.31,227.92,2739.0,204.7574,205.0633,204.5145,205.0633,2739.0
2017-12-15 10:30:00,227.71,228.2,227.53,228.2,5728.0,204.8743,205.3152,204.7124,205.3152,5728.0
2017-12-15 10:35:00,227.96,228.03,227.34,227.58,6920.0,205.0993,205.1623,204.5414,204.7574,6920.0
2017-12-15 10:40:00,227.73,227.9,227.29,227.3,4791.0,204.8923,205.0453,204.4965,204.5055,4791.0
2017-12-15 10:45:00,227.3,227.42,226.98,226.99,3163.0,204.5055,204.6134,204.2176,204.2265,3163.0
2017-12-15 10:50:00,227.07,227.25,226.85,226.86,11200.0,204.2985,204.4605,204.1006,204.1096,11200.0
2017-12-15 10:55:00,226.86,226.97,226.82,226.83,400.0,204.1096,204.2086,204.0736,204.0826,400.0
2017-12-15 11:00:00,226.93,227.01,226.41,226.64,5024.0,204.1726,204.2445,203.7047,203.9116,5024.0
2017-12-15 11:05:00,226.48,226.79,226.28,226.45,6845.0,203.7677,204.0466,203.5877,203.7407,6845.0
2017-12-15 11:10:00,226.47,226.61,226.1,226.61,6693.0,203.7587,203.8847,203.4258,203.8847,6693.0
2017-12-15 11:15:00,226.62,227.04,226.61,226.91,2478.0,203.8937,204.2715,203.8847,204.1546,2478.0
2017-12-15 11:20:00,226.92,226.95,226.53,226.62,1400.0,204.1636,204.1906,203.8127,203.8937,1400.0
2017-12-15 11:25:00,226.69,227.53,226.69,227.49,20400.0,203.9566,204.7124,203.9566,204.6764,20400.0
2017-12-15 11:30:00,227.45,228.28,227.38,228.11,13734.0,204.6404,205.3872,204.5774,205.2342,13734.0
2017-12-15 11:35:00,228.04,228.15,227.66,227.7,3200.0,205.1712,205.2702,204.8294,204.8653,3200.0
2017-12-15 11:40:00,227.85,227.94,227.72,227.72,1000.0,205.0003,205.0813,204.8833,204.8833,1000.0
2017-12-15 11:45:00,227.98,228.08,227.84,228.08,4659.0,205.1173,205.2072,204.9913,205.2072,4659.0
2017-12-15 11:50:00,228.17,228.59,228.09,228.47,4838.0,205.2882,205.6661,205.2162,205.5581,4838.0
2017-12-15 11:55:00,228.4,228.73,228.39,228.73,1036.0,205.4951,205.7921,205.4862,205.7921,1036.0
2017-12-15 12:00:00,228.85,229.02,228.64,228.95,15045.0,205.9,206.053,205.7111,205.99,15045.0
2017-12-15 12:05:00,228.77,229.0,228.6,228.65,2206.0,205.828,206.035,205.6751,205.7201,2206.0
2017-12-15 12:10:00,228.68,228.87,228.46,228.87,9401.0,205.7471,205.918,205.5491,205.918,9401.0
2017-12-15 12:15:00,228.71,228.9,228.67,228.81,4821.0,205.7741,205.945,205.7381,205.864,4821.0
2017-12-15 12:20:00,228.85,228.96,228.85,228.87,2380.0,205.9,205.999,205.9,205.918,2380.0
2017-12-15 12:25:00,228.94,229.02,228.88,228.97,2676.0,205.981,206.053,205.927,206.008,2676.0
2017-12-15 12:30:00,228.9,228.97,228.72,228.9,3390.0,205.945,206.008,205.7831,205.945,3390.0
2017-12-15 12:35:00,228.84,229.03,228.82,228.93,8152.0,205.891,206.062,205.873,205.972,8152.0
2017-12-15 12:40:00,228.94,229.03,228.93,229.0,4979.0,205.981,206.062,205.972,206.035,4979.0
2017-12-15 12:45:00,228.94,228.99,228.76,228.85,4174.0,205.981,206.026,205.819,205.9,4174.0
2017-12-15 12:50:00,228.92,229.03,228.69,228.73,3116.0,205.963,206.062,205.7561,205.7921,3116.0
2017-12-15 12:55:00,228.56,229.0,228.56,229.0,6086.0,205.6391,206.035,205.6391,206.035,6086.0
2017-12-15 13:00:00,228.94,229.12,228.93,228.94,2040.0,205.981,206.1429,205.972,205.981,2040.0
2017-12-15 13:05:00,229.0,229.02,228.76,229.02,2858.0,206.035,206.053,205.819,206.053,2858.0
2017-12-15 13:10:00,228.89,228.9,228.72,228.88,2157.0,205.936,205.945,205.7831,205.927,2157.0
2017-12-15 13:15:00,228.76,228.89,228.76,228.88,5200.0,205.819,205.936,205.819,205.927,5200.0
2017-12-15 13:20:00,228.92,229.02,228.85,228.98,1995.0,205.963,206.053,205.9,206.017,1995.0
2017-12-15 13:25:00,229.04,229.28,229.04,229.11,3598.0,206.071,206.2869,206.071,206.1339,3598.0
2017-12-15 13:30:00,229.13,229.13,229.07,229.07,1180.0,206.1519,206.1519,206.098,206.098,1180.0
2017-12-15 13:35:00,229.13,229.29,228.96,229.21,4801.0,206.1519,206.2959,205.999,206.2239,4801.0
2017-12-15 13:40:00,229.35,229.54,229.32,229.53,4300.0,206.3499,206.5208,206.3229,206.5118,4300.0
2017-12-15 13:45:00,229.53,229.68,229.43,229.43,4302.0,206.5118,206.6468,206.4219,206.4219,4302.0
2017-12-15 13:50:00,229.34,229.51,229.34,229.43,2900.0,206.3409,206.4938,206.3409,206.4219,2900.0
2017-12-15 13:55:00,229.44,229.76,229.44,229.63,2450.0,206.4309,206.7188,206.4309,206.6018,2450.0
2017-12-15 14:00:00,229.6,229.79,229.59,229.7,4018.0,206.5748,206.7458,206.5658,206.6648,4018.0
2017-12-15 14:05:00,229.7,229.7,229.23,229.35,3400.0,206.6648,206.6648,206.2419,206.3499,3400.0
2017-12-15 14:10:00,229.27,229.44,229.14,229.19,13951.0,206.2779,206.4309,206.1609,206.2059,13951.0
2017-12-15 14:15:00,229.2,229.31,229.03,229.12,12115.0,206.2149,206.3139,206.062,206.1429,12115.0
2017-12-15 14:20:00,229.24,229.66,229.24,229.66,3451.0,206.2509,206.6288,206.2509,206.6288,3451.0
2017-12-15 14:25:00,229.57,229.85,229.57,229.67,4393.0,206.5478,206.7997,206.5478,206.6378,4393.0
2017-12-15 14:30:00,229.64,230.05,229.63,230.0,4598.0,206.6108,206.9797,206.6018,206.9347,4598.0
2017-12-15 14:35:00,230.03,230.03,229.85,230.03,7690.0,206.9617,206.9617,206.7997,206.9617,7690.0
2017-12-15 14:40:00,230.0,230.06,229.86,229.94,7997.0,206.9347,206.9887,206.8087,206.8807,7997.0
2017-12-15 14:45:00,229.94,230.17,229.91,230.07,11815.0,206.8807,207.0876,206.8537,206.9977,11815.0
2017-12-15 14:50:00,230.08,230.26,230.07,230.14,10524.0,207.0067,207.1686,206.9977,207.0607,10524.0
2017-12-15 14:55:00,230.18,230.43,230.18,230.34,9464.0,207.0966,207.3216,207.0966,207.2406,9464.0
2017-12-15 15:00:00,230.34,230.36,230.24,230.32,6109.0,207.2406,207.2586,207.1506,207.2226,6109.0
2017-12-15 15:05:00,230.3,230.31,230.01,230.04,9149.0,207.2046,207.2136,206.9437,206.9707,9149.0
2017-12-15 15:10:00,230.05,230.2,230.01,230.15,8838.0,206.9797,207.1146,206.9437,207.0697,8838.0
2017-12-15 15:15:00,230.18,230.71,230.14,230.65,12260.0,207.0966,207.5735,207.0607,207.5195,12260.0
2017-12-15 15:20:00,230.65,230.69,230.46,230.63,14175.0,207.5195,207.5555,207.3486,207.5015,14175.0
2017-12-15 15:25:00,230.62,230.62,230.39,230.41,7320.0,207.4925,207.4925,207.2856,207.3036,7320.0
2017-12-15 15:30:00,230.3,230.38,230.09,230.1,15569.0,207.2046,207.2766,207.0157,207.0247,15569.0
2017-12-15 15:35:00,230.14,230.14,229.96,230.1,20848.0,207.0607,207.0607,206.8987,207.0247,20848.0
2017-12-15 15:40:00,230.06,230.06,229.83,229.86,25163.0,206.9887,206.9887,206.7817,206.8087,25163.0
2017-12-15 15:45:00,229.84,229.87,229.42,229.62,45149.0,206.7907,206.8177,206.4129,206.5928,45149.0
2017-12-15 15:50:00,229.68,229.82,229.49,229.52,54726.0,206.6468,206.7727,206.4758,206.5028,54726.0
2017-12-15 15:55:00,229.55,230.0,229.55,229.89,68113.0,206.5298,206.9347,206.5298,206.8357,68113.0
2017-12-18 09:30:00,230.29,231.07,230.23,230.72,12661.0,207.1956,207.8974,207.1416,207.5825,12661.0
2017-12-18 09:35:00,230.97,231.69,230.61,230.75,13899.0,207.8074,208.4552,207.4835,207.6095,13899.0
2017-12-18 09:40:00,230.77,231.08,230.33,230.54,10482.0,207.6275,207.9064,207.2316,207.4205,10482.0
2017-12-18 09:45:00,230.65,230.66,228.67,228.68,10900.0,207.5195,207.5285,205.7381,205.7471,10900.0
2017-12-18 09:50:00,229.07,229.78,228.73,229.78,7300.0,206.098,206.7368,205.7921,206.7368,7300.0
2017-12-18 09:55:00,229.89,230.26,229.5,230.26,16387.0,206.8357,207.1686,206.4848,207.1686,16387.0
2017-12-18 10:00:00,230.14,230.6,230.12,230.49,5000.0,207.0607,207.4745,207.0427,207.3756,5000.0
2017-12-18 10:05:00,230.56,230.81,229.6,229.95,7860.0,207.4385,207.6635,206.5748,206.8897,7860.0
2017-12-18 10:10:00,229.57,230.11,229.57,230.02,8595.0,206.5478,207.0337,206.5478,206.9527,8595.0
2017-12-18 10:15:00,229.9,229.96,228.83,228.83,18698.0,206.8447,206.8987,205.882,205.882,18698.0
2017-12-18 10:20:00,228.91,228.91,228.13,228.53,6162.0,205.954,205.954,205.2522,205.6121,6162.0
2017-12-18 10:25:00,228.52,228.67,228.29,228.56,14406.0,205.6031,205.7381,205.3962,205.6391,14406.0
2017-12-18 10:30:00,228.76,229.54,228.66,229.38,12070.0,205.819,206.5208,205.7291,206.3769,12070.0
2017-12-18 10:35:00,229.22,229.34,228.56,228.6,11103.0,206.2329,206.3409,205.6391,205.6751,11103.0
2017-12-18 10:40:00,228.5,228.86,228.23,228.24,11311.0,205.5851,205.909,205.3422,205.3512,11311.0
2017-12-18 10:45:00,228.21,228.22,227.94,228.19,5805.0,205.3242,205.3332,205.0813,205.3062,5805.0
2017-12-18 10:50:00,228.31,228.44,228.04,228.4,4397.0,205.4142,205.5311,205.1712,205.4951,4397.0
2017-12-18 10:55:00,228.34,228.62,228.33,228.4,4588.0,205.4412,205.6931,205.4322,205.4951,4588.0
2017-12-18 11:00:00,228.56,228.81,228.38,228.81,8100.0,205.6391,205.864,205.4772,205.864,8100.0
2017-12-18 11:05:00,228.86,229.13,228.49,228.61,7967.0,205.909,206.1519,205.5761,205.6841,7967.0
2017-12-18 11:10:00,228.73,228.8,228.42,228.47,9277.0,205.7921,205.855,205.5131,205.5581,9277.0
2017-12-18 11:15:00,228.57,228.57,228.24,228.37,4320.0,205.6481,205.6481,205.3512,205.4682,4320.0
2017-12-18 11:20:00,228.43,228.56,228.19,228.33,6930.0,205.5221,205.6391,205.3062,205.4322,6930.0
2017-12-18 11:25:00,228.29,228.49,228.21,228.22,4387.0,205.3962,205.5761,205.3242,205.3332,4387.0
2017-12-18 11:30:00,228.13,228.36,228.08,228.25,2200.0,205.2522,205.4592,205.2072,205.3602,2200.0
2017-12-18 11:35:00,228.25,228.41,228.15,228.2,2400.0,205.3602,205.5041,205.2702,205.3152,2400.0
2017-12-18 11:40:00,228.24,228.56,228.19,228.55,7593.0,205.3512,205.6391,205.3062,205.6301,7593.0
2017-12-18 11:45:00,228.56,228.7,228.51,228.6,6600.0,205.6391,205.7651,205.5941,205.6751,6600.0
2017-12-18 11:50:00,228.6,228.79,228.39,228.52,4715.0,205.6751,205.846,205.4862,205.6031,4715.0
2017-12-18 11:55:00,228.47,228.81,228.47,228.65,5566.0,205.5581,205.864,205.5581,205.7201,5566.0
2017-12-18 12:00:00,228.57,228.57,228.35,228.35,2524.0,205.6481,205.6481,205.4502,205.4502,2524.0
2017-12-18 12:05:00,228.48,228.51,228.37,228.37,916.0,205.5671,205.5941,205.4682,205.4682,916.0
2017-12-18 12:10:00,228.3,228.41,228.19,228.2,1641.0,205.4052,205.5041,205.3062,205.3152,1641.0
2017-12-18 12:15:00,228.29,228.72,228.25,228.7,4927.0,205.3962,205.7831,205.3602,205.7651,4927.0
2017-12-18 12:20:00,228.94,229.03,228.84,229.03,3000.0,205.981,206.062,205.891,206.062,3000.0
2017-12-18 12:25:00,229.07,230.35,229.07,230.1,6883.0,206.098,207.2496,206.098,207.0247,6883.0
2017-12-18 12:30:00,230.06,230.06,229.69,229.81,1030.0,206.9887,206.9887,206.6558,206.7637,1030.0
2017-12-18 12:35:00,229.91,230.16,229.84,230.11,3000.0,206.8537,207.0786,206.7907,207.0337,3000.0
2017-12-18 12:40:00,230.02,230.14,230.01,230.06,734.0,206.9527,207.0607,206.9437,206.9887,734.0
2017-12-18 12:45:00,230.14,230.38,230.1,230.38,1903.0,207.0607,207.2766,207.0247,207.2766,1903.0
2017-12-18 12:50:00,230.35,230.35,230.05,230.05,1453.0,207.2496,207.2496,206.9797,206.9797,1453.0
2017-12-18 12:55:00,230.13,230.23,230.0,230.0,1871.0,207.0517,207.1416,206.9347,206.9347,1871.0
2017-12-18 13:00:00,230.05,230.16,229.72,229.72,1300.0,206.9797,207.0786,206.6828,206.6828,1300.0
2017-12-18 13:05:00,229.8,230.04,229.73,229.87,3100.0,206.7547,206.9707,206.6918,206.8177,3100.0
2017-12-18 13:10:00,229.97,229.97,229.74,229.74,200.0,206.9077,206.9077,206.7008,206.7008,200.0
2017-12-18 13:15:00,229.98,229.98,229.44,229.62,4915.0,206.9167,206.9167,206.4309,206.5928,4915.0
2017-12-18 13:20:00,229.63,229.65,229.34,229.46,6646.0,206.6018,206.6198,206.3409,206.4488,6646.0
2017-12-18 13:25:00,229.36,229.38,229.35,229.38,700.0,206.3589,206.3769,206.3499,206.3769,700.0
2017-12-18 13:30:00,229.46,229.57,229.27,229.52,7872.0,206.4488,206.5478,206.2779,206.5028,7872.0
2017-12-18 13:35:00,229.55,229.55,229.38,229.38,1250.0,206.5298,206.5298,206.3769,206.3769,1250.0
2017-12-18 13:40:00,229.45,229.51,229.29,229.37,14050.0,206.4398,206.4938,206.2959,206.3679,14050.0
2017-12-18 13:45:00,229.31,229.34,229.22,229.34,2085.0,206.3139,206.3409,206.2329,206.3409,2085.0
2017-12-18 13:50:00,229.26,229.47,229.26,229.44,5294.0,206.2689,206.4578,206.2689,206.4309,5294.0
2017-12-18 13:55:00,229.44,229.52,229.37,229.43,5721.0,206.4309,206.5028,206.3679,206.4219,5721.0
2017-12-18 14:00:00,229.4,229.65,229.4,229.56,6300.0,206.3949,206.6198,206.3949,206.5388,6300.0
2017-12-18 14:05:00,229.68,230.0,229.62,230.0,1900.0,206.6468,206.9347,206.5928,206.9347,1900.0
2017-12-18 14:10:00,229.95,230.23,229.95,230.22,2346.0,206.8897,207.1416,206.8897,207.1326,2346.0
2017-12-18 14:15:00,230.16,230.17,230.0,230.06,6579.0,207.0786,207.0876,206.9347,206.9887,6579.0
2017-12-18 14:20:00,230.0,230.0,229.81,229.86,4300.0,206.9347,206.9347,206.7637,206.8087,4300.0
2017-12-18 14:25:00,229.89,230.04,229.84,229.89,6108.0,206.8357,206.9707,206.7907,206.8357,6108.0
2017-12-18 14:30:00,229.88,229.96,229.83,229.84,4215.0,206.8267,206.8987,206.7817,206.7907,4215.0
2017-12-18 14:35:00,229.79,229.97,229.77,229.93,7696.0,206.7458,206.9077,206.7278,206.8717,7696.0
2017-12-18 14:40:00,229.92,230.11,229.87,230.05,5616.0,206.8627,207.0337,206.8177,206.9797,5616.0
2017-12-18 14:45:00,230.11,230.11,229.77,230.0,4385.0,207.0337,207.0337,206.7278,206.9347,4385.0
2017-12-18 14:50:00,230.0,230.15,230.0,230.05,3587.0,206.9347,207.0697,206.9347,206.9797,3587.0
2017-12-18 14:55:00,230.06,230.06,229.96,229.96,600.0,206.9887,206.9887,206.8987,206.8987,600.0
2017-12-18 15:00:00,229.94,230.09,229.84,230.04,5056.0,206.8807,207.0157,206.7907,206.9707,5056.0
2017-12-18 15:05:00,230.04,230.23,229.9,230.22,2700.0,206.9707,207.1416,206.8447,207.1326,2700.0
2017-12-18 15:10:00,230.23,230.39,230.18,230.27,3990.0,207.1416,207.2856,207.0966,207.1776,3990.0
2017-12-18 15:15:00,230.27,230.3,230.18,230.25,3624.0,207.1776,207.2046,207.0966,207.1596,3624.0
2017-12-18 15:20:00,230.36,230.51,230.24,230.25,5800.0,207.2586,207.3935,207.1506,207.1596,5800.0
2017-12-18 15:25:00,230.25,230.34,230.15,230.15,5506.0,207.1596,207.2406,207.0697,207.0697,5506.0
2017-12-18 15:30:00,230.11,230.27,230.09,230.17,5461.0,207.0337,207.1776,207.0157,207.0876,5461.0
2017-12-18 15:35:00,230.2,230.31,230.17,230.22,6634.0,207.1146,207.2136,207.0876,207.1326,6634.0
2017-12-18 15:40:00,230.22,230.41,230.22,230.41,5867.0,207.1326,207.3036,207.1326,207.3036,5867.0
2017-12-18 15:45:00,230.32,230.4,230.04,230.05,16273.0,207.2226,207.2946,206.9707,206.9797,16273.0
2017-12-18 15:50:00,229.92,230.17,229.8,230.04,15103.0,206.8627,207.0876,206.7547,206.9707,15103.0
2017-12-18 15:55:00,229.99,230.03,229.64,229.93,42337.0,206.9257,206.9617,206.6108,206.8717,42337.0
2017-12-19 09:30:00,230.12,230.68,228.6,229.08,16359.0,207.0427,207.5465,205.6751,206.107,16359.0
2017-12-19 09:35:00,229.36,229.81,228.99,229.62,12699.0,206.3589,206.7637,206.026,206.5928,12699.0
2017-12-19 09:40:00,229.67,229.92,229.52,229.92,1015.0,206.6378,206.8627,206.5028,206.8627,1015.0
2017-12-19 09:45:00,230.47,230.47,229.92,230.47,600.0,207.3576,207.3576,206.8627,207.3576,600.0
2017-12-19 09:50:00,230.25,230.29,229.74,229.74,3805.0,207.1596,207.1956,206.7008,206.7008,3805.0
2017-12-19 09:55:00,229.92,229.92,229.36,229.36,1434.0,206.8627,206.8627,206.3589,206.3589,1434.0
2017-12-19 10:00:00,229.33,229.64,229.26,229.57,3000.0,206.3319,206.6108,206.2689,206.5478,3000.0
2017-12-19 10:05:00,229.27,229.4,228.99,229.35,7200.0,206.2779,206.3949,206.026,206.3499,7200.0
2017-12-19 10:10:00,229.11,229.53,229.1,229.53,11100.0,206.1339,206.5118,206.1249,206.5118,11100.0
2017-12-19 10:15:00,229.54,229.73,229.19,229.26,7862.0,206.5208,206.6918,206.2059,206.2689,7862.0
2017-12-19 10:20:00,229.22,229.46,229.02,229.17,7119.0,206.2329,206.4488,206.053,206.1879,7119.0
2017-12-19 10:25:00,229.06,229.32,228.97,229.0,3300.0,206.089,206.3229,206.008,206.035,3300.0
2017-12-19 10:30:00,229.0,229.36,228.84,228.93,3185.0,206.035,206.3589,205.891,205.972,3185.0
2017-12-19 10:35:00,228.93,229.33,228.93,229.18,1951.0,205.972,206.3319,205.972,206.1969,1951.0
2017-12-19 10:40:00,229.01,229.31,228.92,228.92,2900.0,206.044,206.3139,205.963,205.963,2900.0
2017-12-19 10:45:00,229.0,229.18,228.87,229.12,3010.0,206.035,206.1969,205.918,206.1429,3010.0
2017-12-19 10:50:00,229.14,229.3,229.1,229.2,1332.0,206.1609,206.3049,206.1249,206.2149,1332.0
2017-12-19 10:55:00,229.17,229.33,229.11,229.12,2100.0,206.1879,206.3319,206.1339,206.1429,2100.0
2017-12-19 11:00:00,229.11,229.25,229.03,229.13,5030.0,206.1339,206.2599,206.062,206.1519,5030.0
2017-12-19 11:05:00,229.1,229.75,229.01,229.6,15118.0,206.1249,206.7098,206.044,206.5748,15118.0
2017-12-19 11:10:00,229.73,229.77,229.46,229.57,9806.0,206.6918,206.7278,206.4488,206.5478,9806.0
2017-12-19 11:15:00,229.69,229.69,229.24,229.41,4000.0,206.6558,206.6558,206.2509,206.4039,4000.0
2017-12-19 11:20:00,229.09,229.1,229.08,229.09,313.0,206.116,206.1249,206.107,206.116,313.0
2017-12-19 11:25:00,228.98,229.22,228.86,228.86,4094.0,206.017,206.2329,205.909,205.909,4094.0
2017-12-19 11:30:00,228.95,229.09,228.89,228.93,1333.0,205.99,206.116,205.936,205.972,1333.0
2017-12-19 11:35:00,229.0,229.2,229.0,229.2,500.0,206.035,206.2149,206.035,206.2149,500.0
2017-12-19 11:40:00,229.05,229.15,228.92,229.03,3400.0,206.08,206.1699,205.963,206.062,3400.0
2017-12-19 11:45:00,229.09,229.58,229.02,229.41,2400.0,206.116,206.5568,206.053,206.4039,2400.0
2017-12-19 11:50:00,229.64,229.64,229.17,229.3,3209.0,206.6108,206.6108,206.1879,206.3049,3209.0
2017-12-19 11:55:00,229.42,229.66,229.1,229.17,3700.0,206.4129,206.6288,206.1249,206.1879,3700.0
2017-12-19 12:00:00,229.18,229.18,228.66,228.97,3460.0,206.1969,206.1969,205.7291,206.008,3460.0
2017-12-19 12:05:00,228.91,228.98,228.58,228.61,2410.0,205.954,206.017,205.6571,205.6841,2410.0
2017-12-19 12:10:00,228.61,228.62,228.29,228.5,3215.0,205.6841,205.6931,205.3962,205.5851,3215.0
2017-12-19 12:15:00,228.38,228.38,227.46,228.05,2424.0,205.4772,205.4772,204.6494,205.1802,2424.0
2017-12-19 12:20:00,228.07,228.2,227.81,228.08,3728.0,205.1982,205.3152,204.9643,205.2072,3728.0
2017-12-19 12:25:00,228.13,228.23,228.12,228.23,2308.0,205.2522,205.3422,205.2432,205.3422,2308.0
2017-12-19 12:30:00,228.19,228.4,228.19,228.3,1559.0,205.3062,205.4951,205.3062,205.4052,1559.0
2017-12-19 12:35:00,228.34,228.64,228.34,228.64,800.0,205.4412,205.7111,205.4412,205.7111,800.0
2017-12-19 12:40:00,228.61,228.72,228.31,228.47,4735.0,205.6841,205.7831,205.4142,205.5581,4735.0
2017-12-19 12:45:00,228.48,228.86,228.47,228.86,5311.0,205.5671,205.909,205.5581,205.909,5311.0
2017-12-19 12:50:00,228.85,229.24,228.85,229.2,2100.0,205.9,206.2509,205.9,206.2149,2100.0
2017-12-19 12:55:00,229.07,229.24,229.07,229.16,1963.0,206.098,206.2509,206.098,206.1789,1963.0
2017-12-19 13:00:00,229.23,229.33,229.22,229.33,400.0,206.2419,206.3319,206.2329,206.3319,400.0
2017-12-19 13:05:00,229.33,229.39,228.85,228.85,3198.0,206.3319,206.3859,205.9,205.9,3198.0
2017-12-19 13:10:00,228.97,228.97,228.91,228.91,300.0,206.008,206.008,205.954,205.954,300.0
2017-12-19 13:15:00,228.91,229.05,228.91,228.95,3121.0,205.954,206.08,205.954,205.99,3121.0
2017-12-19 13:20:00,228.89,228.89,228.73,228.82,2324.0,205.936,205.936,205.7921,205.873,2324.0
2017-12-19 13:25:00,228.91,229.02,228.77,228.91,2411.0,205.954,206.053,205.828,205.954,2411.0
2017-12-19 13:30:00,228.9,229.1,228.76,229.1,963.0,205.945,206.1249,205.819,206.1249,963.0
2017-12-19 13:35:00,229.11,229.2,228.92,229.06,2400.0,206.1339,206.2149,205.963,206.089,2400.0
2017-12-19 13:40:00,228.9,229.05,228.88,229.0,1650.0,205.945,206.08,205.927,206.035,1650.0
2017-12-19 13:45:00,228.85,228.92,228.7,228.92,900.0,205.9,205.963,205.7651,205.963,900.0
2017-12-19 13:50:00,228.94,228.94,228.75,228.75,272.0,205.981,205.981,205.81,205.81,272.0
2017-12-19 13:55:00,228.78,228.78,228.78,228.78,100.0,205.837,205.837,205.837,205.837,100.0
2017-12-19 14:00:00,228.81,228.92,228.76,228.92,4060.0,205.864,205.963,205.819,205.963,4060.0
2017-12-19 14:05:00,228.93,229.15,228.79,228.79,2748.0,205.972,206.1699,205.846,205.846,2748.0
2017-12-19 14:10:00,228.82,229.01,228.78,228.78,2900.0,205.873,206.044,205.837,205.837,2900.0
2017-12-19 14:15:00,228.77,228.84,228.77,228.84,200.0,205.828,205.891,205.828,205.891,200.0
2017-12-19 14:20:00,228.78,228.85,228.63,228.78,2770.0,205.837,205.9,205.7021,205.837,2770.0
2017-12-19 14:25:00,228.74,228.93,228.74,228.75,510.0,205.8011,205.972,205.8011,205.81,510.0
2017-12-19 14:30:00,228.7,228.72,228.65,228.66,750.0,205.7651,205.7831,205.7201,205.7291,750.0
2017-12-19 14:35:00,228.7,228.79,228.68,228.74,2000.0,205.7651,205.846,205.7471,205.8011,2000.0
2017-12-19 14:40:00,228.73,228.87,228.73,228.84,1500.0,205.7921,205.918,205.7921,205.891,1500.0
2017-12-19 14:45:00,228.74,228.83,228.74,228.8,900.0,205.8011,205.882,205.8011,205.855,900.0
2017-12-19 14:50:00,228.83,228.92,228.76,228.76,5717.0,205.882,205.963,205.819,205.819,5717.0
2017-12-19 14:55:00,228.75,228.84,228.64,228.81,2263.0,205.81,205.891,205.7111,205.864,2263.0
2017-12-19 15:00:00,228.92,228.92,228.89,228.89,200.0,205.963,205.963,205.936,205.936,200.0
2017-12-19 15:05:00,228.86,228.86,228.56,228.56,2322.0,205.909,205.909,205.6391,205.6391,2322.0
2017-12-19 15:10:00,228.5,228.63,228.49,228.62,3900.0,205.5851,205.7021,205.5761,205.6931,3900.0
2017-12-19 15:15:00,228.56,228.65,228.56,228.65,3517.0,205.6391,205.7201,205.6391,205.7201,3517.0
2017-12-19 15:20:00,228.65,228.83,228.65,228.75,3943.0,205.7201,205.882,205.7201,205.81,3943.0
2017-12-19 15:25:00,228.72,228.82,228.72,228.79,1094.0,205.7831,205.873,205.7831,205.846,1094.0
2017-12-19 15:30:00,228.84,229.06,228.84,229.05,2963.0,205.891,206.089,205.891,206.08,2963.0
2017-12-19 15:35:00,229.01,229.28,228.99,229.21,5313.0,206.044,206.2869,206.026,206.2239,5313.0
2017-12-19 15:40:00,229.27,229.27,229.14,229.19,3371.0,206.2779,206.2779,206.1609,206.2059,3371.0
2017-12-19 15:45:00,229.13,229.21,229.0,229.17,12612.0,206.1519,206.2239,206.035,206.1879,12612.0
2017-12-19 15:50:00,229.19,229.33,228.98,229.02,14091.0,206.2059,206.3319,206.017,206.053,14091.0
2017-12-19 15:55:00,229.07,229.13,228.44,228.64,44526.0,206.098,206.1519,205.5311,205.7111,44526.0
2017-12-20 09:30:00,230.46,230.46,229.43,229.43,4987.0,207.3486,207.3486,206.4219,206.4219,4987.0
2017-12-20 09:35:00,230.03,230.28,229.91,230.23,2201.0,206.9617,207.1866,206.8537,207.1416,2201.0
2017-12-20 09:40:00,230.26,230.26,230.05,230.05,300.0,207.1686,207.1686,206.9797,206.9797,300.0
2017-12-20 09:45:00,230.44,230.51,230.1,230.24,8265.0,207.3306,207.3935,207.0247,207.1506,8265.0
2017-12-20 09:50:00,230.25,230.87,230.25,230.74,4618.0,207.1596,207.7174,207.1596,207.6005,4618.0
2017-12-20 09:55:00,230.7,230.95,230.69,230.8,1646.0,207.5645,207.7894,207.5555,207.6545,1646.0
2017-12-20 10:00:00,230.93,231.04,230.85,230.85,1123.0,207.7714,207.8704,207.6995,207.6995,1123.0
2017-12-20 10:05:00,231.0,231.0,230.52,230.53,3709.0,207.8344,207.8344,207.4025,207.4115,3709.0
2017-12-20 10:10:00,230.42,230.63,230.3,230.3,1401.0,207.3126,207.5015,207.2046,207.2046,1401.0
2017-12-20 10:15:00,230.42,230.9,230.42,230.62,2516.0,207.3126,207.7444,207.3126,207.4925,2516.0
2017-12-20 10:20:00,230.44,230.66,230.15,230.15,4894.0,207.3306,207.5285,207.0697,207.0697,4894.0
2017-12-20 10:25:00,230.11,230.14,230.1,230.14,415.0,207.0337,207.0607,207.0247,207.0607,415.0
2017-12-20 10:30:00,230.37,230.61,230.16,230.61,2900.0,207.2676,207.4835,207.0786,207.4835,2900.0
2017-12-20 10:35:00,230.47,230.62,230.02,230.02,1720.0,207.3576,207.4925,206.9527,206.9527,1720.0
2017-12-20 10:40:00,230.15,230.52,230.02,230.2,2700.0,207.0697,207.4025,206.9527,207.1146,2700.0
2017-12-20 10:45:00,230.31,230.55,230.18,230.55,8600.0,207.2136,207.4295,207.0966,207.4295,8600.0
2017-12-20 10:50:00,230.46,230.72,230.46,230.64,1100.0,207.3486,207.5825,207.3486,207.5105,1100.0
2017-12-20 10:55:00,230.77,231.13,230.77,230.96,938.0,207.6275,207.9514,207.6275,207.7984,938.0
2017-12-20 11:00:00,230.87,231.1,230.71,230.8,2800.0,207.7174,207.9244,207.5735,207.6545,2800.0
2017-12-20 11:05:00,230.8,230.93,230.65,230.82,1002.0,207.6545,207.7714,207.5195,207.6725,1002.0
2017-12-20 11:10:00,230.65,230.66,230.08,230.19,12136.0,207.5195,207.5285,207.0067,207.1056,12136.0
2017-12-20 11:15:00,230.19,230.58,230.06,230.31,16957.0,207.1056,207.4565,206.9887,207.2136,16957.0
2017-12-20 11:20:00,230.32,230.51,229.98,230.51,6400.0,207.2226,207.3935,206.9167,207.3935,6400.0
2017-12-20 11:25:00,230.42,230.89,230.42,230.89,2613.0,207.3126,207.7354,207.3126,207.7354,2613.0
2017-12-20 11:30:00,230.78,231.0,230.57,230.96,2900.0,207.6365,207.8344,207.4475,207.7984,2900.0
2017-12-20 11:35:00,230.99,230.99,230.8,230.8,744.0,207.8254,207.8254,207.6545,207.6545,744.0
2017-12-20 11:40:00,230.61,230.61,230.46,230.46,2100.0,207.4835,207.4835,207.3486,207.3486,2100.0
2017-12-20 11:45:00,230.48,230.6,230.34,230.55,1456.0,207.3666,207.4745,207.2406,207.4295,1456.0
2017-12-20 11:50:00,230.56,230.56,230.51,230.51,1000.0,207.4385,207.4385,207.3935,207.3935,1000.0
2017-12-20 11:55:00,230.33,230.33,230.16,230.17,951.0,207.2316,207.2316,207.0786,207.0876,951.0
2017-12-20 12:00:00,230.23,230.43,230.2,230.43,1414.0,207.1416,207.3216,207.1146,207.3216,1414.0
2017-12-20 12:05:00,230.38,230.51,229.84,229.84,9313.0,207.2766,207.3935,206.7907,206.7907,9313.0
2017-12-20 12:10:00,229.96,230.24,229.93,230.22,1418.0,206.8987,207.1506,206.8717,207.1326,1418.0
2017-12-20 12:15:00,230.12,230.18,230.06,230.06,900.0,207.0427,207.0966,206.9887,206.9887,900.0
2017-12-20 12:20:00,230.08,230.15,230.08,230.15,400.0,207.0067,207.0697,207.0067,207.0697,400.0
2017-12-20 12:25:00,230.11,230.2,229.95,230.15,2965.0,207.0337,207.1146,206.8897,207.0697,2965.0
2017-12-20 12:30:00,230.17,230.64,230.16,230.54,3520.0,207.0876,207.5105,207.0786,207.4205,3520.0
2017-12-20 12:35:00,230.38,230.38,230.12,230.12,400.0,207.2766,207.2766,207.0427,207.0427,400.0
2017-12-20 12:40:00,230.35,230.35,230.25,230.3,1200.0,207.2496,207.2496,207.1596,207.2046,1200.0
2017-12-20 12:45:00,230.39,230.63,230.38,230.57,1448.0,207.2856,207.5015,207.2766,207.4475,1448.0
2017-12-20 12:50:00,230.56,230.67,230.21,230.64,4385.0,207.4385,207.5375,207.1236,207.5105,4385.0
2017-12-20 12:55:00,230.6,230.67,230.41,230.55,6122.0,207.4745,207.5375,207.3036,207.4295,6122.0
2017-12-20 13:00:00,230.65,230.72,230.56,230.72,1600.0,207.5195,207.5825,207.4385,207.5825,1600.0
2017-12-20 13:05:00,230.83,230.95,230.61,230.72,2100.0,207.6815,207.7894,207.4835,207.5825,2100.0
2017-12-20 13:10:00,230.79,230.81,230.7,230.74,1100.0,207.6455,207.6635,207.5645,207.6005,1100.0
2017-12-20 13:15:00,230.8,231.1,230.8,230.88,1972.0,207.6545,207.9244,207.6545,207.7264,1972.0
2017-12-20 13:20:00,230.81,231.2,230.81,230.99,6028.0,207.6635,208.0144,207.6635,207.8254,6028.0
2017-12-20 13:25:00,231.02,231.02,230.95,230.95,300.0,207.8524,207.8524,207.7894,207.7894,300.0
2017-12-20 13:30:00,231.1,231.25,231.0,231.17,2337.0,207.9244,208.0593,207.8344,207.9874,2337.0
2017-12-20 13:35:00,231.16,231.18,231.07,231.18,400.0,207.9784,207.9964,207.8974,207.9964,400.0
2017-12-20 13:40:00,231.18,231.18,231.09,231.14,729.0,207.9964,207.9964,207.9154,207.9604,729.0
2017-12-20 13:45:00,231.26,231.48,231.2,231.48,2718.0,208.0683,208.2663,208.0144,208.2663,2718.0
2017-12-20 13:50:00,231.39,231.4,231.28,231.28,900.0,208.1853,208.1943,208.0863,208.0863,900.0
2017-12-20 13:55:00,231.23,231.33,231.2,231.25,400.0,208.0413,208.1313,208.0144,208.0593,400.0
2017-12-20 14:00:00,231.19,231.19,231.06,231.15,2061.0,208.0054,208.0054,207.8884,207.9694,2061.0
2017-12-20 14:05:00,231.29,231.37,231.2,231.27,1670.0,208.0953,208.1673,208.0144,208.0773,1670.0
2017-12-20 14:10:00,231.2,231.33,231.1,231.17,4172.0,208.0144,208.1313,207.9244,207.9874,4172.0
2017-12-20 14:15:00,231.17,231.39,231.15,231.38,3700.0,207.9874,208.1853,207.9694,208.1763,3700.0
2017-12-20 14:20:00,231.44,231.46,231.38,231.43,2800.0,208.2303,208.2483,208.1763,208.2213,2800.0
2017-12-20 14:25:00,231.43,231.48,231.38,231.38,500.0,208.2213,208.2663,208.1763,208.1763,500.0
2017-12-20 14:30:00,231.44,231.5,231.38,231.48,1660.0,208.2303,208.2843,208.1763,208.2663,1660.0
2017-12-20 14:35:00,231.43,231.47,231.32,231.37,3908.0,208.2213,208.2573,208.1223,208.1673,3908.0
2017-12-20 14:40:00,231.41,231.41,231.14,231.14,2375.0,208.2033,208.2033,207.9604,207.9604,2375.0
2017-12-20 14:45:00,231.16,231.36,231.14,231.24,3369.0,207.9784,208.1583,207.9604,208.0503,3369.0
2017-12-20 14:50:00,231.34,231.34,231.31,231.31,900.0,208.1403,208.1403,208.1133,208.1133,900.0
2017-12-20 14:55:00,231.27,231.43,231.23,231.37,2139.0,208.0773,208.2213,208.0413,208.1673,2139.0
2017-12-20 15:00:00,231.54,231.59,231.39,231.56,3450.0,208.3203,208.3652,208.1853,208.3382,3450.0
2017-12-20 15:05:00,231.62,231.77,231.59,231.7,2453.0,208.3922,208.5272,208.3652,208.4642,2453.0
2017-12-20 15:10:00,231.65,231.79,231.46,231.54,13721.0,208.4192,208.5452,208.2483,208.3203,13721.0
2017-12-20 15:15:00,231.54,231.82,231.54,231.66,11796.0,208.3203,208.5722,208.3203,208.4282,11796.0
2017-12-20 15:20:00,231.65,231.84,231.53,231.77,15720.0,208.4192,208.5902,208.3113,208.5272,15720.0
2017-12-20 15:25:00,231.68,231.97,231.6,231.83,14225.0,208.4462,208.7071,208.3742,208.5812,14225.0
2017-12-20 15:30:00,231.91,232.03,231.83,231.95,17675.0,208.6532,208.7611,208.5812,208.6891,17675.0
2017-12-20 15:35:00,231.96,231.96,231.23,231.23,13343.0,208.6981,208.6981,208.0413,208.0413,13343.0
2017-12-20 15:40:00,231.3,231.93,231.23,231.84,21971.0,208.1043,208.6711,208.0413,208.5902,21971.0
2017-12-20 15:45:00,231.77,231.81,231.1,231.18,21833.0,208.5272,208.5632,207.9244,207.9964,21833.0
2017-12-20 15:50:00,231.04,231.27,230.93,230.94,14712.0,207.8704,208.0773,207.7714,207.7804,14712.0
2017-12-20 15:55:00,231.03,231.13,230.8,230.94,25033.0,207.8614,207.9514,207.6545,207.7804,25033.0
2017-12-21 09:30:00,231.36,232.08,231.36,231.7,4572.0,208.1583,208.8061,208.1583,208.4642,4572.0
2017-12-21 09:35:00,231.87,232.28,230.89,232.09,9400.0,208.6172,208.986,207.7354,208.8151,9400.0
2017-12-21 09:40:00,232.07,233.33,232.06,233.33,7781.0,208.7971,209.9307,208.7881,209.9307,7781.0
2017-12-21 09:45:00,232.83,233.07,231.87,232.33,5435.0,209.4809,209.6968,208.6172,209.031,5435.0
2017-12-21 09:50:00,232.31,232.31,231.78,231.96,1612.0,209.013,209.013,208.5362,208.6981,1612.0
2017-12-21 09:55:00,232.13,232.17,231.93,231.93,1346.0,208.8511,208.8871,208.6711,208.6711,1346.0
2017-12-21 10:00:00,232.0,232.0,231.75,231.75,1405.0,208.7341,208.7341,208.5092,208.5092,1405.0
2017-12-21 10:05:00,231.85,232.04,231.85,232.01,3501.0,208.5992,208.7701,208.5992,208.7431,3501.0
2017-12-21 10:10:00,232.17,232.47,232.17,232.18,600.0,208.8871,209.157,208.8871,208.8961,600.0
2017-12-21 10:15:00,232.3,232.34,232.06,232.22,4330.0,209.004,209.04,208.7881,208.9321,4330.0
2017-12-21 10:20:00,232.24,232.64,232.23,232.64,2800.0,208.9501,209.3099,208.9411,209.3099,2800.0
2017-12-21 10:25:00,232.46,232.63,232.23,232.4,2081.0,209.148,209.3009,208.9411,209.094,2081.0
2017-12-21 10:30:00,232.34,232.79,232.33,232.47,2960.0,209.04,209.4449,209.031,209.157,2960.0
2017-12-21 10:35:00,232.47,233.04,232.07,232.09,12156.0,209.157,209.6698,208.7971,208.8151,12156.0
2017-12-21 10:40:00,232.11,232.13,232.04,232.04,1200.0,208.8331,208.8511,208.7701,208.7701,1200.0
2017-12-21 10:45:00,231.92,232.15,231.9,232.15,719.0,208.6621,208.8691,208.6442,208.8691,719.0
2017-12-21 10:50:00,232.12,232.2,232.02,232.15,6363.0,208.8421,208.9141,208.7521,208.8691,6363.0
2017-12-21 10:55:00,232.25,232.33,232.15,232.15,700.0,208.9591,209.031,208.8691,208.8691,700.0
2017-12-21 11:00:00,232.35,232.77,232.35,232.77,1438.0,209.049,209.4269,209.049,209.4269,1438.0
2017-12-21 11:05:00,232.7,233.26,232.7,233.09,1842.0,209.3639,209.8678,209.3639,209.7148,1842.0
2017-12-21 11:10:00,233.29,233.3,232.57,232.81,3532.0,209.8948,209.9038,209.247,209.4629,3532.0
2017-12-21 11:15:00,232.79,232.79,232.52,232.77,2400.0,209.4449,209.4449,209.202,209.4269,2400.0
2017-12-21 11:20:00,232.66,232.66,232.47,232.49,1000.0,209.3279,209.3279,209.157,209.175,1000.0
2017-12-21 11:25:00,232.45,232.81,232.45,232.8,2028.0,209.139,209.4629,209.139,209.4539,2028.0
2017-12-21 11:30:00,232.92,233.2,232.86,232.94,2985.0,209.5619,209.8138,209.5079,209.5799,2985.0
2017-12-21 11:35:00,233.04,233.53,233.04,233.41,1314.0,209.6698,210.1107,209.6698,210.0027,1314.0
2017-12-21 11:40:00,233.52,233.52,233.1,233.42,725.0,210.1017,210.1017,209.7238,210.0117,725.0
2017-12-21 11:45:00,233.21,233.21,233.03,233.03,300.0,209.8228,209.8228,209.6608,209.6608,300.0
2017-12-21 11:50:00,233.24,233.3,233.09,233.09,1400.0,209.8498,209.9038,209.7148,209.7148,1400.0
2017-12-21 11:55:00,233.05,233.1,232.87,233.06,800.0,209.6788,209.7238,209.5169,209.6878,800.0
2017-12-21 12:00:00,232.91,232.92,232.68,232.86,8428.0,209.5529,209.5619,209.3459,209.5079,8428.0
2017-12-21 12:05:00,232.94,233.37,232.81,233.13,10551.0,209.5799,209.9667,209.4629,209.7508,10551.0
2017-12-21 12:10:00,233.0,233.31,233.0,233.18,2618.0,209.6338,209.9128,209.6338,209.7958,2618.0
2017-12-21 12:15:00,233.14,233.35,232.68,232.82,4576.0,209.7598,209.9487,209.3459,209.4719,4576.0
2017-12-21 12:20:00,232.81,232.82,232.62,232.62,500.0,209.4629,209.4719,209.2919,209.2919,500.0
2017-12-21 12:25:00,232.73,232.8,232.43,232.65,2600.0,209.3909,209.4539,209.121,209.3189,2600.0
2017-12-21 12:30:00,232.58,232.75,232.49,232.54,3593.0,209.256,209.4089,209.175,209.22,3593.0
2017-12-21 12:35:00,232.67,232.74,232.5,232.6,2400.0,209.3369,209.3999,209.184,209.274,2400.0
2017-12-21 12:40:00,232.64,232.64,232.46,232.46,402.0,209.3099,209.3099,209.148,209.148,402.0
2017-12-21 12:45:00,232.48,232.48,232.34,232.35,1476.0,209.166,209.166,209.04,209.049,1476.0
2017-12-21 12:50:00,232.2,232.57,232.2,232.45,5548.0,208.9141,209.247,208.9141,209.139,5548.0
2017-12-21 12:55:00,232.49,233.03,232.4,232.89,18336.0,209.175,209.6608,209.094,209.5349,18336.0
2017-12-21 13:00:00,232.95,233.11,232.95,233.09,3876.0,209.5889,209.7328,209.5889,209.7148,3876.0
2017-12-21 13:05:00,233.1,233.17,233.02,233.17,4278.0,209.7238,209.7868,209.6518,209.7868,4278.0
2017-12-21 13:10:00,233.22,233.23,233.05,233.16,3024.0,209.8318,209.8408,209.6788,209.7778,3024.0
2017-12-21 13:15:00,233.16,233.89,233.15,233.89,7300.0,209.7778,210.4346,209.7688,210.4346,7300.0
2017-12-21 13:20:00,233.77,233.77,233.51,233.52,2500.0,210.3266,210.3266,210.0927,210.1017,2500.0
2017-12-21 13:25:00,233.58,233.62,233.48,233.48,4363.0,210.1557,210.1917,210.0657,210.0657,4363.0
2017-12-21 13:30:00,233.53,233.62,233.4,233.44,5385.0,210.1107,210.1917,209.9937,210.0297,5385.0
2017-12-21 13:35:00,233.49,233.69,233.3,233.6,6975.0,210.0747,210.2546,209.9038,210.1737,6975.0
2017-12-21 13:40:00,233.54,233.67,233.47,233.57,3300.0,210.1197,210.2367,210.0567,210.1467,3300.0
2017-12-21 13:45:00,233.56,233.58,233.46,233.49,3400.0,210.1377,210.1557,210.0477,210.0747,3400.0
2017-12-21 13:50:00,233.49,233.6,233.49,233.55,4549.0,210.0747,210.1737,210.0747,210.1287,4549.0
2017-12-21 13:55:00,233.6,233.64,233.53,233.63,5114.0,210.1737,210.2097,210.1107,210.2007,5114.0
2017-12-21 14:00:00,233.65,233.96,233.55,233.92,8849.0,210.2187,210.4976,210.1287,210.4616,8849.0
2017-12-21 14:05:00,233.91,234.23,233.87,234.23,7821.0,210.4526,210.7405,210.4166,210.7405,7821.0
2017-12-21 14:10:00,234.23,234.32,234.05,234.23,3950.0,210.7405,210.8215,210.5785,210.7405,3950.0
2017-12-21 14:15:00,234.24,234.28,234.16,234.17,4500.0,210.7495,210.7855,210.6775,210.6865,4500.0
2017-12-21 14:20:00,234.22,234.27,234.05,234.06,6071.0,210.7315,210.7765,210.5785,210.5875,6071.0
2017-12-21 14:25:00,234.1,234.24,234.1,234.24,4290.0,210.6235,210.7495,210.6235,210.7495,4290.0
2017-12-21 14:30:00,234.26,234.58,234.2,234.57,7143.0,210.7675,211.0554,210.7135,211.0464,7143.0
2017-12-21 14:35:00,234.5,234.91,234.5,234.86,6797.0,210.9834,211.3523,210.9834,211.3073,6797.0
2017-12-21 14:40:00,234.9,235.09,234.9,235.05,6167.0,211.3433,211.5142,211.3433,211.4783,6167.0
2017-12-21 14:45:00,235.01,235.31,235.0,235.31,11894.0,211.4423,211.7122,211.4333,211.7122,11894.0
2017-12-21 14:50:00,235.38,235.38,235.23,235.38,7772.0,211.7752,211.7752,211.6402,211.7752,7772.0
2017-12-21 14:55:00,235.38,235.68,235.36,235.68,4694.0,211.7752,212.0451,211.7572,212.0451,4694.0
2017-12-21 15:00:00,235.6,235.69,235.25,235.26,9410.0,211.9731,212.0541,211.6582,211.6672,9410.0
2017-12-21 15:05:00,235.23,235.26,234.87,234.87,10021.0,211.6402,211.6672,211.3163,211.3163,10021.0
2017-12-21 15:10:00,234.87,235.02,234.75,235.01,6002.0,211.3163,211.4513,211.2083,211.4423,6002.0
2017-12-21 15:15:00,234.96,235.01,234.56,234.7,8325.0,211.3973,211.4423,211.0374,211.1634,8325.0
2017-12-21 15:20:00,234.68,235.04,234.62,234.87,8992.0,211.1454,211.4693,211.0914,211.3163,8992.0
2017-12-21 15:25:00,234.78,234.88,234.76,234.78,4600.0,211.2353,211.3253,211.2173,211.2353,4600.0
2017-12-21 15:30:00,234.77,234.88,234.68,234.8,10668.0,211.2263,211.3253,211.1454,211.2533,10668.0
2017-12-21 15:35:00,234.8,234.87,234.75,234.77,6101.0,211.2533,211.3163,211.2083,211.2263,6101.0
2017-12-21 15:40:00,234.79,235.16,234.74,235.04,19820.0,211.2443,211.5772,211.1993,211.4693,19820.0
2017-12-21 15:45:00,235.0,235.0,234.64,234.72,12601.0,211.4333,211.4333,211.1094,211.1814,12601.0
2017-12-21 15:50:00,234.69,234.95,234.55,234.76,9412.0,211.1544,211.3883,211.0284,211.2173,9412.0
2017-12-21 15:55:00,234.75,235.04,234.65,235.04,21254.0,211.2083,211.4693,211.1184,211.4693,21254.0
2017-12-22 09:30:00,234.92,235.4,234.0,234.5,5567.0,211.3613,211.7932,210.5336,210.9834,5567.0
2017-12-22 09:35:00,234.5,234.5,233.46,233.81,2130.0,210.9834,210.9834,210.0477,210.3626,2130.0
2017-12-22 09:40:00,233.82,233.83,233.24,233.47,1933.0,210.3716,210.3806,209.8498,210.0567,1933.0
2017-12-22 09:45:00,233.67,233.67,232.53,232.57,3588.0,210.2367,210.2367,209.211,209.247,3588.0
2017-12-22 09:50:00,232.51,233.22,232.39,233.22,7720.0,209.193,209.8318,209.085,209.8318,7720.0
2017-12-22 09:55:00,233.41,233.45,233.04,233.41,1700.0,210.0027,210.0387,209.6698,210.0027,1700.0
2017-12-22 10:00:00,233.28,233.39,233.03,233.2,1853.0,209.8858,209.9847,209.6608,209.8138,1853.0
2017-12-22 10:05:00,233.29,233.32,233.15,233.15,800.0,209.8948,209.9218,209.7688,209.7688,800.0
2017-12-22 10:10:00,233.35,233.49,233.02,233.17,4900.0,209.9487,210.0747,209.6518,209.7868,4900.0
2017-12-22 10:15:00,233.12,233.27,233.01,233.01,990.0,209.7418,209.8768,209.6428,209.6428,990.0
2017-12-22 10:20:00,233.28,233.59,233.28,233.59,1400.0,209.8858,210.1647,209.8858,210.1647,1400.0
2017-12-22 10:25:00,233.76,233.95,233.72,233.82,3100.0,210.3176,210.4886,210.2816,210.3716,3100.0
2017-12-22 10:30:00,233.87,233.87,233.47,233.47,900.0,210.4166,210.4166,210.0567,210.0567,900.0
2017-12-22 10:35:00,233.36,233.73,233.33,233.73,1800.0,209.9577,210.2906,209.9307,210.2906,1800.0
2017-12-22 10:40:00,233.68,233.72,233.29,233.29,1800.0,210.2456,210.2816,209.8948,209.8948,1800.0
2017-12-22 10:45:00,233.36,233.37,233.04,233.04,6324.0,209.9577,209.9667,209.6698,209.6698,6324.0
2017-12-22 10:50:00,233.19,233.92,233.03,233.88,3601.0,209.8048,210.4616,209.6608,210.4256,3601.0
2017-12-22 10:55:00,233.71,233.71,233.36,233.51,1800.0,210.2726,210.2726,209.9577,210.0927,1800.0
2017-12-22 11:00:00,233.65,233.84,233.58,233.7,5230.0,210.2187,210.3896,210.1557,210.2636,5230.0
2017-12-22 11:05:00,233.61,233.7,233.35,233.35,1275.0,210.1827,210.2636,209.9487,209.9487,1275.0
2017-12-22 11:10:00,233.54,233.9,233.54,233.8,2964.0,210.1197,210.4436,210.1197,210.3536,2964.0
2017-12-22 11:15:00,233.98,234.26,233.98,234.24,2200.0,210.5156,210.7675,210.5156,210.7495,2200.0
2017-12-22 11:20:00,234.32,234.66,234.17,234.6,5800.0,210.8215,211.1274,210.6865,211.0734,5800.0
2017-12-22 11:25:00,234.42,235.25,234.42,235.03,3270.0,210.9114,211.6582,210.9114,211.4603,3270.0
2017-12-22 11:30:00,235.02,235.13,234.46,234.46,3168.0,211.4513,211.5502,210.9474,210.9474,3168.0
2017-12-22 11:35:00,234.54,235.05,234.54,234.88,2778.0,211.0194,211.4783,211.0194,211.3253,2778.0
2017-12-22 11:40:00,234.84,235.03,234.84,235.03,500.0,211.2893,211.4603,211.2893,211.4603,500.0
2017-12-22 11:45:00,235.11,235.86,235.11,235.54,7005.0,211.5322,212.207,211.5322,211.9191,7005.0
2017-12-22 11:50:00,235.42,235.79,235.36,235.52,4096.0,211.8112,212.144,211.7572,211.9011,4096.0
2017-12-22 11:55:00,235.65,235.73,235.14,235.14,4224.0,212.0181,212.0901,211.5592,211.5592,4224.0
2017-12-22 12:00:00,235.13,235.14,234.97,234.97,594.0,211.5502,211.5592,211.4063,211.4063,594.0
2017-12-22 12:05:00,234.85,234.85,234.56,234.63,2311.0,211.2983,211.2983,211.0374,211.1004,2311.0
2017-12-22 12:10:00,234.59,234.61,234.58,234.58,559.0,211.0644,211.0824,211.0554,211.0554,559.0
2017-12-22 12:15:00,234.57,234.78,234.57,234.66,3106.0,211.0464,211.2353,211.0464,211.1274,3106.0
2017-12-22 12:20:00,234.77,234.85,234.69,234.76,1744.0,211.2263,211.2983,211.1544,211.2173,1744.0
2017-12-22 12:25:00,234.65,234.82,234.65,234.71,1337.0,211.1184,211.2713,211.1184,211.1724,1337.0
2017-12-22 12:30:00,234.81,234.87,234.8,234.81,500.0,211.2623,211.3163,211.2533,211.2623,500.0
2017-12-22 12:35:00,234.93,234.97,234.63,234.75,1300.0,211.3703,211.4063,211.1004,211.2083,1300.0
2017-12-22 12:40:00,234.59,234.68,234.53,234.68,650.0,211.0644,211.1454,211.0104,211.1454,650.0
2017-12-22 12:45:00,234.55,234.56,234.38,234.56,400.0,211.0284,211.0374,210.8754,211.0374,400.0
2017-12-22 12:50:00,234.47,234.47,234.13,234.13,1295.0,210.9564,210.9564,210.6505,210.6505,1295.0
2017-12-22 12:55:00,234.31,234.31,234.15,234.15,400.0,210.8125,210.8125,210.6685,210.6685,400.0
2017-12-22 13:00:00,234.22,234.24,234.11,234.11,1195.0,210.7315,210.7495,210.6325,210.6325,1195.0
2017-12-22 13:05:00,234.16,234.19,234.1,234.1,700.0,210.6775,210.7045,210.6235,210.6235,700.0
2017-12-22 13:10:00,234.24,234.28,234.1,234.12,2351.0,210.7495,210.7855,210.6235,210.6415,2351.0
2017-12-22 13:15:00,234.12,234.12,234.06,234.06,700.0,210.6415,210.6415,210.5875,210.5875,700.0
2017-12-22 13:20:00,233.96,234.08,233.96,234.08,200.0,210.4976,210.6055,210.4976,210.6055,200.0
2017-12-22 13:25:00,234.09,234.49,234.09,234.44,2700.0,210.6145,210.9744,210.6145,210.9294,2700.0
2017-12-22 13:30:00,234.57,234.85,234.57,234.81,2477.0,211.0464,211.2983,211.0464,211.2623,2477.0
2017-12-22 13:35:00,234.79,234.82,234.66,234.68,4300.0,211.2443,211.2713,211.1274,211.1454,4300.0
2017-12-22 13:40:00,234.68,235.14,234.67,235.06,9033.0,211.1454,211.5592,211.1364,211.4873,9033.0
2017-12-22 13:45:00,235.14,235.14,234.96,235.04,4600.0,211.5592,211.5592,211.3973,211.4693,4600.0
2017-12-22 13:50:00,235.04,235.1,234.94,234.95,6409.0,211.4693,211.5232,211.3793,211.3883,6409.0
2017-12-22 13:55:00,234.95,235.03,234.84,234.9,5700.0,211.3883,211.4603,211.2893,211.3433,5700.0
2017-12-22 14:00:00,234.9,234.95,234.64,234.73,6689.0,211.3433,211.3883,211.1094,211.1903,6689.0
2017-12-22 14:05:00,234.73,234.86,234.72,234.86,5409.0,211.1903,211.3073,211.1814,211.3073,5409.0
2017-12-22 14:10:00,234.81,235.03,234.72,234.94,9086.0,211.2623,211.4603,211.1814,211.3793,9086.0
2017-12-22 14:15:00,234.98,235.54,234.98,235.54,10809.0,211.4153,211.9191,211.4153,211.9191,10809.0
2017-12-22 14:20:00,235.54,235.64,235.37,235.49,15100.0,211.9191,212.0091,211.7662,211.8741,15100.0
2017-12-22 14:25:00,235.47,235.54,235.01,235.14,15611.0,211.8561,211.9191,211.4423,211.5592,15611.0
2017-12-22 14:30:00,235.08,235.2,234.94,235.09,8801.0,211.5053,211.6132,211.3793,211.5142,8801.0
2017-12-22 14:35:00,235.09,235.22,234.95,235.0,7400.0,211.5142,211.6312,211.3883,211.4333,7400.0
2017-12-22 14:40:00,234.87,234.91,234.66,234.77,7270.0,211.3163,211.3523,211.1274,211.2263,7270.0
2017-12-22 14:45:00,234.77,234.84,234.68,234.84,6200.0,211.2263,211.2893,211.1454,211.2893,6200.0
2017-12-22 14:50:00,234.84,234.97,234.75,234.97,12604.0,211.2893,211.4063,211.2083,211.4063,12604.0
2017-12-22 14:55:00,235.0,235.16,235.0,235.14,9399.0,211.4333,211.5772,211.4333,211.5592,9399.0
2017-12-22 15:00:00,235.14,235.16,234.93,234.98,11882.0,211.5592,211.5772,211.3703,211.4153,11882.0
2017-12-22 15:05:00,234.88,234.88,234.63,234.75,9143.0,211.3253,211.3253,211.1004,211.2083,9143.0
2017-12-22 15:10:00,234.75,234.85,234.6,234.66,6200.0,211.2083,211.2983,211.0734,211.1274,6200.0
2017-12-22 15:15:00,234.66,234.74,234.48,234.58,8338.0,211.1274,211.1993,210.9654,211.0554,8338.0
2017-12-22 15:20:00,234.64,234.64,234.39,234.46,5300.0,211.1094,211.1094,210.8844,210.9474,5300.0
2017-12-22 15:25:00,234.45,234.59,234.31,234.31,10770.0,210.9384,211.0644,210.8125,210.8125,10770.0
2017-12-22 15:30:00,234.36,234.38,234.25,234.29,10900.0,210.8575,210.8754,210.7585,210.7945,10900.0
2017-12-22 15:35:00,234.27,234.49,234.22,234.49,11419.0,210.7765,210.9744,210.7315,210.9744,11419.0
2017-12-22 15:40:00,234.57,234.95,234.52,234.95,7111.0,211.0464,211.3883,211.0014,211.3883,7111.0
2017-12-22 15:45:00,234.91,235.02,234.55,234.59,9801.0,211.3523,211.4513,211.0284,211.0644,9801.0
2017-12-22 15:50:00,234.56,234.71,234.5,234.58,5453.0,211.0374,211.1724,210.9834,211.0554,5453.0
2017-12-22 15:55:00,234.63,234.91,234.55,234.89,13710.0,211.1004,211.3523,211.0284,211.3343,13710.0
2017-12-26 09:30:00,234.0,235.29,234.0,235.29,6232.0,210.5336,211.6942,210.5336,211.6942,6232.0
2017-12-26 09:35:00,235.52,237.36,235.51,237.17,3517.0,211.9011,213.5566,211.8921,213.3857,3517.0
2017-12-26 09:40:00,237.17,237.71,236.89,237.71,3191.0,213.3857,213.8715,213.1337,213.8715,3191.0
2017-12-26 09:45:00,237.47,238.0,237.03,237.03,3350.0,213.6556,214.1324,213.2597,213.2597,3350.0
2017-12-26 09:50:00,237.18,237.19,236.71,236.76,2350.0,213.3947,213.4037,212.9718,213.0168,2350.0
2017-12-26 09:55:00,236.58,237.27,236.51,237.26,3128.0,212.8548,213.4756,212.7918,213.4666,3128.0
2017-12-26 10:00:00,237.44,237.88,237.3,237.88,9192.0,213.6286,214.0245,213.5026,214.0245,9192.0
2017-12-26 10:05:00,237.85,237.91,237.02,237.02,6499.0,213.9975,214.0514,213.2507,213.2507,6499.0
2017-12-26 10:10:00,237.25,237.29,236.25,236.95,8636.0,213.4576,213.4936,212.5579,213.1877,8636.0
2017-12-26 10:15:00,237.01,237.08,236.59,236.77,7560.0,213.2417,213.3047,212.8638,213.0258,7560.0
2017-12-26 10:20:00,236.47,237.55,236.47,236.77,11467.0,212.7559,213.7275,212.7559,213.0258,11467.0
2017-12-26 10:25:00,237.1,237.17,236.59,236.59,9238.0,213.3227,213.3857,212.8638,212.8638,9238.0
2017-12-26 10:30:00,236.59,236.78,236.02,236.41,5443.0,212.8638,213.0348,212.351,212.7019,5443.0
2017-12-26 10:35:00,236.41,236.63,235.67,236.19,10016.0,212.7019,212.8998,212.0361,212.5039,10016.0
2017-12-26 10:40:00,236.0,236.22,235.67,235.67,5340.0,212.333,212.5309,212.0361,212.0361,5340.0
2017-12-26 10:45:00,235.52,235.83,235.33,235.79,6300.0,211.9011,212.18,211.7302,212.144,6300.0
2017-12-26 10:50:00,235.49,236.13,235.45,236.13,8619.0,211.8741,212.45,211.8381,212.45,8619.0
2017-12-26 10:55:00,236.17,236.74,236.07,236.73,8135.0,212.4859,212.9988,212.396,212.9898,8135.0
2017-12-26 11:00:00,236.59,236.59,235.97,236.18,10140.0,212.8638,212.8638,212.306,212.4949,10140.0
2017-12-26 11:05:00,236.1,236.3,235.4,236.3,7620.0,212.423,212.6029,211.7932,212.6029,7620.0
2017-12-26 11:10:00,236.05,237.16,235.86,237.14,12291.0,212.378,213.3767,212.207,213.3587,12291.0
2017-12-26 11:15:00,236.99,236.99,236.05,236.76,8323.0,213.2237,213.2237,212.378,213.0168,8323.0
2017-12-26 11:20:00,236.83,236.9,236.15,236.87,7016.0,213.0798,213.1427,212.4679,213.1157,7016.0
2017-12-26 11:25:00,236.87,236.87,236.24,236.32,8606.0,213.1157,213.1157,212.5489,212.6209,8606.0
2017-12-26 11:30:00,236.63,237.08,236.31,236.67,9118.0,212.8998,213.3047,212.6119,212.9358,9118.0
2017-12-26 11:35:00,236.37,236.56,235.81,235.94,12212.0,212.6659,212.8368,212.162,212.279,12212.0
2017-12-26 11:40:00,236.0,236.24,235.68,236.12,6287.0,212.333,212.5489,212.0451,212.441,6287.0
2017-12-26 11:45:00,236.01,236.12,235.18,235.18,10157.0,212.342,212.441,211.5952,211.5952,10157.0
2017-12-26 11:50:00,235.39,235.39,234.98,235.17,6968.0,211.7842,211.7842,211.4153,211.5862,6968.0
2017-12-26 11:55:00,235.04,235.46,235.03,235.37,9267.0,211.4693,211.8471,211.4603,211.7662,9267.0
2017-12-26 12:00:00,235.37,235.62,235.27,235.33,2279.0,211.7662,211.9911,211.6762,211.7302,2279.0
2017-12-26 12:05:00,235.46,235.59,234.87,235.2,3989.0,211.8471,211.9641,211.3163,211.6132,3989.0
2017-12-26 12:10:00,235.24,235.4,235.03,235.24,5297.0,211.6492,211.7932,211.4603,211.6492,5297.0
2017-12-26 12:15:00,235.04,235.31,235.04,235.06,2692.0,211.4693,211.7122,211.4693,211.4873,2692.0
2017-12-26 12:20:00,234.93,235.31,234.92,235.2,2673.0,211.3703,211.7122,211.3613,211.6132,2673.0
2017-12-26 12:25:00,235.24,235.24,234.9,234.9,1724.0,211.6492,211.6492,211.3433,211.3433,1724.0
2017-12-26 12:30:00,234.92,235.21,234.92,234.99,1400.0,211.3613,211.6222,211.3613,211.4243,1400.0
2017-12-26 12:35:00,234.97,235.27,234.97,235.27,2826.0,211.4063,211.6762,211.4063,211.6762,2826.0
2017-12-26 12:40:00,235.3,235.31,235.1,235.22,4751.0,211.7032,211.7122,211.5232,211.6312,4751.0
2017-12-26 12:45:00,235.33,235.33,234.93,234.93,2000.0,211.7302,211.7302,211.3703,211.3703,2000.0
2017-12-26 12:50:00,234.93,234.96,234.45,234.47,2651.0,211.3703,211.3973,210.9384,210.9564,2651.0
2017-12-26 12:55:00,234.55,235.0,234.55,235.0,2344.0,211.0284,211.4333,211.0284,211.4333,2344.0
2017-12-26 13:00:00,234.98,235.19,234.75,235.19,2554.0,211.4153,211.6042,211.2083,211.6042,2554.0
2017-12-26 13:05:00,235.07,235.1,234.88,235.1,2000.0,211.4963,211.5232,211.3253,211.5232,2000.0
2017-12-26 13:10:00,235.23,235.36,235.01,235.01,1900.0,211.6402,211.7572,211.4423,211.4423,1900.0
2017-12-26 13:15:00,235.34,235.37,234.93,235.07,2300.0,211.7392,211.7662,211.3703,211.4963,2300.0
2017-12-26 13:20:00,235.22,235.26,235.08,235.26,1300.0,211.6312,211.6672,211.5053,211.6672,1300.0
2017-12-26 13:25:00,235.26,235.39,235.08,235.39,1453.0,211.6672,211.7842,211.5053,211.7842,1453.0
2017-12-26 13:30:00,235.13,235.34,234.98,234.98,6336.0,211.5502,211.7392,211.4153,211.4153,6336.0
2017-12-26 13:35:00,234.99,234.99,234.73,234.85,2100.0,211.4243,211.4243,211.1903,211.2983,2100.0
2017-12-26 13:40:00,234.98,235.03,234.87,234.87,1002.0,211.4153,211.4603,211.3163,211.3163,1002.0
2017-12-26 13:45:00,234.86,234.86,234.37,234.48,3736.0,211.3073,211.3073,210.8665,210.9654,3736.0
2017-12-26 13:50:00,234.48,234.59,234.36,234.4,2520.0,210.9654,211.0644,210.8575,210.8934,2520.0
2017-12-26 13:55:00,234.39,234.54,234.19,234.19,3000.0,210.8844,211.0194,210.7045,210.7045,3000.0
2017-12-26 14:00:00,234.36,234.46,234.22,234.46,1649.0,210.8575,210.9474,210.7315,210.9474,1649.0
2017-12-26 14:05:00,234.56,234.67,234.38,234.55,2500.0,211.0374,211.1364,210.8754,211.0284,2500.0
2017-12-26 14:10:00,234.51,234.77,234.51,234.69,2801.0,210.9924,211.2263,210.9924,211.1544,2801.0
2017-12-26 14:15:00,234.64,234.65,234.41,234.44,4981.0,211.1094,211.1184,210.9024,210.9294,4981.0
2017-12-26 14:20:00,234.4,234.4,234.19,234.22,2450.0,210.8934,210.8934,210.7045,210.7315,2450.0
2017-12-26 14:25:00,234.28,234.52,234.28,234.33,4400.0,210.7855,211.0014,210.7855,210.8305,4400.0
2017-12-26 14:30:00,234.31,234.5,234.22,234.22,3200.0,210.8125,210.9834,210.7315,210.7315,3200.0
2017-12-26 14:35:00,234.47,234.67,234.26,234.28,3352.0,210.9564,211.1364,210.7675,210.7855,3352.0
2017-12-26 14:40:00,234.45,234.97,234.25,234.62,9352.0,210.9384,211.4063,210.7585,211.0914,9352.0
2017-12-26 14:45:00,234.95,235.38,234.92,235.38,4075.0,211.3883,211.7752,211.3613,211.7752,4075.0
2017-12-26 14:50:00,235.38,235.7,235.14,235.55,3163.0,211.7752,212.0631,211.5592,211.9281,3163.0
2017-12-26 14:55:00,235.4,235.64,235.37,235.52,1200.0,211.7932,212.0091,211.7662,211.9011,1200.0
2017-12-26 15:00:00,235.63,235.79,235.45,235.79,4400.0,212.0001,212.144,211.8381,212.144,4400.0
2017-12-26 15:05:00,235.81,235.81,235.51,235.69,1300.0,212.162,212.162,211.8921,212.0541,1300.0
2017-12-26 15:10:00,235.75,235.75,235.44,235.65,1500.0,212.1081,212.1081,211.8291,212.0181,1500.0
2017-12-26 15:15:00,235.52,235.73,235.51,235.55,3918.0,211.9011,212.0901,211.8921,211.9281,3918.0
2017-12-26 15:20:00,235.44,235.82,235.34,235.64,2600.0,211.8291,212.171,211.7392,212.0091,2600.0
2017-12-26 15:25:00,235.76,235.79,235.48,235.57,3200.0,212.1171,212.144,211.8651,211.9461,3200.0
2017-12-26 15:30:00,235.57,235.68,235.5,235.61,3200.0,211.9461,212.0451,211.8831,211.9821,3200.0
2017-12-26 15:35:00,235.53,235.71,235.51,235.59,2000.0,211.9101,212.0721,211.8921,211.9641,2000.0
2017-12-26 15:40:00,235.64,235.71,235.48,235.5,2600.0,212.0091,212.0721,211.8651,211.8831,2600.0
2017-12-26 15:45:00,235.48,235.63,235.42,235.47,5502.0,211.8651,212.0001,211.8112,211.8561,5502.0
2017-12-26 15:50:00,235.52,235.65,235.45,235.52,5162.0,211.9011,212.0181,211.8381,211.9011,5162.0
2017-12-26 15:55:00,235.51,236.05,235.51,235.98,18983.0,211.8921,212.378,211.8921,212.315,18983.0
2017-12-27 09:30:00,236.01,236.54,235.57,236.54,9522.0,212.342,212.8188,211.9461,212.8188,9522.0
2017-12-27 09:35:00,236.99,237.11,236.35,236.95,900.0,213.2237,213.3317,212.6479,213.1877,900.0
2017-12-27 09:40:00,236.46,236.49,235.95,235.95,1400.0,212.7469,212.7739,212.288,212.288,1400.0
2017-12-27 09:45:00,235.81,235.82,235.34,235.39,2544.0,212.162,212.171,211.7392,211.7842,2544.0
2017-12-27 09:50:00,235.38,236.04,235.38,235.78,2236.0,211.7752,212.369,211.7752,212.1351,2236.0
2017-12-27 09:55:00,235.63,235.64,235.35,235.48,600.0,212.0001,212.0091,211.7482,211.8651,600.0
2017-12-27 10:00:00,235.65,235.81,235.45,235.45,1200.0,212.0181,212.162,211.8381,211.8381,1200.0
2017-12-27 10:05:00,235.7,235.7,235.34,235.7,2252.0,212.0631,212.0631,211.7392,212.0631,2252.0
2017-12-27 10:10:00,235.43,235.54,235.19,235.41,1000.0,211.8202,211.9191,211.6042,211.8022,1000.0
2017-12-27 10:15:00,235.31,235.54,235.1,235.41,3896.0,211.7122,211.9191,211.5232,211.8022,3896.0
2017-12-27 10:20:00,235.33,235.34,235.2,235.31,1000.0,211.7302,211.7392,211.6132,211.7122,1000.0
2017-12-27 10:25:00,235.43,235.86,235.38,235.86,2917.0,211.8202,212.207,211.7752,212.207,2917.0
2017-12-27 10:30:00,235.83,235.83,235.34,235.5,10883.0,212.18,212.18,211.7392,211.8831,10883.0
2017-12-27 10:35:00,235.46,235.97,235.34,235.94,13700.0,211.8471,212.306,211.7392,212.279,13700.0
2017-12-27 10:40:00,235.78,236.01,235.51,235.53,6647.0,212.1351,212.342,211.8921,211.9101,6647.0
2017-12-27 10:45:00,235.53,235.86,235.33,235.44,9077.0,211.9101,212.207,211.7302,211.8291,9077.0
2017-12-27 10:50:00,235.56,235.56,235.39,235.48,750.0,211.9371,211.9371,211.7842,211.8651,750.0
2017-12-27 10:55:00,235.37,235.37,235.04,235.29,2800.0,211.7662,211.7662,211.4693,211.6942,2800.0
2017-12-27 11:00:00,235.37,236.12,235.37,236.12,7288.0,211.7662,212.441,211.7662,212.441,7288.0
2017-12-27 11:05:00,236.07,236.28,236.04,236.28,1300.0,212.396,212.5849,212.369,212.5849,1300.0
2017-12-27 11:10:00,236.19,236.64,236.14,236.47,3700.0,212.5039,212.9088,212.4589,212.7559,3700.0
2017-12-27 11:15:00,236.68,236.82,236.52,236.68,3800.0,212.9448,213.0708,212.8008,212.9448,3800.0
2017-12-27 11:20:00,236.6,236.83,236.6,236.63,2510.0,212.8728,213.0798,212.8728,212.8998,2510.0
2017-12-27 11:25:00,236.63,236.63,236.63,236.63,0.0,212.8998,212.8998,212.8998,212.8998,0.0
2017-12-27 11:30:00,236.48,236.72,236.48,236.55,3577.0,212.7649,212.9808,212.7649,212.8278,3577.0
2017-12-27 11:35:00,236.65,236.65,236.44,236.61,700.0,212.9178,212.9178,212.7289,212.8818,700.0
2017-12-27 11:40:00,236.56,236.56,236.07,236.41,2878.0,212.8368,212.8368,212.396,212.7019,2878.0
2017-12-27 11:45:00,236.49,236.63,236.49,236.6,900.0,212.7739,212.8998,212.7739,212.8728,900.0
2017-12-27 11:50:00,236.51,236.74,236.48,236.54,3699.0,212.7918,212.9988,212.7649,212.8188,3699.0
2017-12-27 11:55:00,236.64,236.74,236.61,236.61,600.0,212.9088,212.9988,212.8818,212.8818,600.0
2017-12-27 12:00:00,236.63,236.83,236.44,236.56,3300.0,212.8998,213.0798,212.7289,212.8368,3300.0
2017-12-27 12:05:00,236.51,236.66,236.48,236.49,487.0,212.7918,212.9268,212.7649,212.7739,487.0
2017-12-27 12:10:00,236.64,236.71,236.64,236.7,1918.0,212.9088,212.9718,212.9088,212.9628,1918.0
2017-12-27 12:15:00,236.69,236.69,236.32,236.32,1800.0,212.9538,212.9538,212.6209,212.6209,1800.0
2017-12-27 12:20:00,236.38,236.51,236.31,236.5,5200.0,212.6749,212.7918,212.6119,212.7828,5200.0
2017-12-27 12:25:00,236.48,236.48,236.31,236.4,4000.0,212.7649,212.7649,212.6119,212.6929,4000.0
2017-12-27 12:30:00,236.45,236.45,236.4,236.4,200.0,212.7379,212.7379,212.6929,212.6929,200.0
2017-12-27 12:35:00,236.42,236.48,236.31,236.31,2900.0,212.7109,212.7649,212.6119,212.6119,2900.0
2017-12-27 12:40:00,236.29,236.38,236.28,236.37,1200.0,212.5939,212.6749,212.5849,212.6659,1200.0
2017-12-27 12:45:00,236.41,236.5,236.38,236.38,1962.0,212.7019,212.7828,212.6749,212.6749,1962.0
2017-12-27 12:50:00,236.28,236.28,236.22,236.25,500.0,212.5849,212.5849,212.5309,212.5579,500.0
2017-12-27 12:55:00,236.23,236.23,236.23,236.23,400.0,212.5399,212.5399,212.5399,212.5399,400.0
2017-12-27 13:00:00,236.24,236.24,235.91,236.15,4265.0,212.5489,212.5489,212.252,212.4679,4265.0
2017-12-27 13:05:00,236.06,236.4,236.03,236.3,2909.0,212.387,212.6929,212.36,212.6029,2909.0
2017-12-27 13:10:00,236.4,236.42,236.22,236.27,1777.0,212.6929,212.7109,212.5309,212.5759,1777.0
2017-12-27 13:15:00,236.16,236.27,236.13,236.27,1400.0,212.4769,212.5759,212.45,212.5759,1400.0
2017-12-27 13:20:00,236.33,236.62,236.33,236.62,1447.0,212.6299,212.8908,212.6299,212.8908,1447.0
2017-12-27 13:25:00,236.64,236.77,236.48,236.62,2800.0,212.9088,213.0258,212.7649,212.8908,2800.0
2017-12-27 13:30:00,236.56,236.63,236.45,236.58,1100.0,212.8368,212.8998,212.7379,212.8548,1100.0
2017-12-27 13:35:00,236.5,236.59,236.44,236.54,2178.0,212.7828,212.8638,212.7289,212.8188,2178.0
2017-12-27 13:40:00,236.65,236.75,236.64,236.75,700.0,212.9178,213.0078,212.9088,213.0078,700.0
2017-12-27 13:45:00,236.77,236.77,236.59,236.62,1895.0,213.0258,213.0258,212.8638,212.8908,1895.0
2017-12-27 13:50:00,236.59,236.6,236.55,236.57,500.0,212.8638,212.8728,212.8278,212.8458,500.0
2017-12-27 13:55:00,236.57,236.62,236.51,236.59,2041.0,212.8458,212.8908,212.7918,212.8638,2041.0
2017-12-27 14:00:00,236.64,236.64,236.44,236.57,1500.0,212.9088,212.9088,212.7289,212.8458,1500.0
2017-12-27 14:05:00,236.55,236.78,236.55,236.76,2300.0,212.8278,213.0348,212.8278,213.0168,2300.0
2017-12-27 14:10:00,236.78,236.84,236.78,236.8,1465.0,213.0348,213.0888,213.0348,213.0528,1465.0
2017-12-27 14:15:00,236.87,236.97,236.84,236.88,2370.0,213.1157,213.2057,213.0888,213.1247,2370.0
2017-12-27 14:20:00,236.84,236.84,236.79,236.84,900.0,213.0888,213.0888,213.0438,213.0888,900.0
2017-12-27 14:25:00,236.85,236.96,236.82,236.96,1144.0,213.0977,213.1967,213.0708,213.1967,1144.0
2017-12-27 14:30:00,236.96,236.96,236.4,236.5,6246.0,213.1967,213.1967,212.6929,212.7828,6246.0
2017-12-27 14:35:00,236.36,236.72,236.36,236.72,2501.0,212.6569,212.9808,212.6569,212.9808,2501.0
2017-12-27 14:40:00,236.74,236.74,236.55,236.55,200.0,212.9988,212.9988,212.8278,212.8278,200.0
2017-12-27 14:45:00,236.56,236.69,236.54,236.69,1400.0,212.8368,212.9538,212.8188,212.9538,1400.0
2017-12-27 14:50:00,236.7,236.82,236.59,236.72,3100.0,212.9628,213.0708,212.8638,212.9808,3100.0
2017-12-27 14:55:00,236.72,236.72,236.47,236.7,3462.0,212.9808,212.9808,212.7559,212.9628,3462.0
2017-12-27 15:00:00,236.7,236.86,236.69,236.86,2492.0,212.9628,213.1067,212.9538,213.1067,2492.0
2017-12-27 15:05:00,236.84,236.86,236.79,236.86,1300.0,213.0888,213.1067,213.0438,213.1067,1300.0
2017-12-27 15:10:00,236.85,236.91,236.82,236.84,3050.0,213.0977,213.1517,213.0708,213.0888,3050.0
2017-12-27 15:15:00,236.88,236.88,236.76,236.76,1615.0,213.1247,213.1247,213.0168,213.0168,1615.0
2017-12-27 15:20:00,236.77,236.78,236.69,236.73,3171.0,213.0258,213.0348,212.9538,212.9898,3171.0
2017-12-27 15:25:00,236.82,236.87,236.78,236.83,1909.0,213.0708,213.1157,213.0348,213.0798,1909.0
2017-12-27 15:30:00,236.88,237.0,236.88,236.92,6711.0,213.1247,213.2327,213.1247,213.1607,6711.0
2017-12-27 15:35:00,236.9,236.94,236.83,236.83,3038.0,213.1427,213.1787,213.0798,213.0798,3038.0
2017-12-27 15:40:00,236.85,236.87,236.76,236.86,2750.0,213.0977,213.1157,213.0168,213.1067,2750.0
2017-12-27 15:45:00,236.85,236.89,236.59,236.6,5800.0,213.0977,213.1337,212.8638,212.8728,5800.0
2017-12-27 15:50:00,236.51,236.83,236.51,236.82,6789.0,212.7918,213.0798,212.7918,213.0708,6789.0
2017-12-27 15:55:00,236.84,237.06,236.77,236.86,14067.0,213.0888,213.2867,213.0258,213.1067,14067.0
2017-12-28 09:30:00,237.43,237.98,236.64,237.76,13790.0,213.6196,214.1144,212.9088,213.9165,13790.0
2017-12-28 09:35:00,237.94,238.0,236.99,237.09,13111.0,214.0784,214.1324,213.2237,213.3137,13111.0
2017-12-28 09:40:00,237.0,237.52,236.93,237.48,1701.0,213.2327,213.7006,213.1697,213.6646,1701.0
2017-12-28 09:45:00,237.42,237.42,235.45,235.59,2600.0,213.6106,213.6106,211.8381,211.9641,2600.0
2017-12-28 09:50:00,235.45,236.68,235.27,236.64,4187.0,211.8381,212.9448,211.6762,212.9088,4187.0
2017-12-28 09:55:00,236.64,236.88,236.18,236.29,3497.0,212.9088,213.1247,212.4949,212.5939,3497.0
2017-12-28 10:00:00,236.24,236.27,235.57,235.86,9639.0,212.5489,212.5759,211.9461,212.207,9639.0
2017-12-28 10:05:00,235.92,235.97,235.53,235.7,8403.0,212.261,212.306,211.9101,212.0631,8403.0
2017-12-28 10:10:00,235.84,236.3,235.77,235.94,10220.0,212.189,212.6029,212.1261,212.279,10220.0
2017-12-28 10:15:00,236.05,236.66,235.95,236.54,3206.0,212.378,212.9268,212.288,212.8188,3206.0
2017-12-28 10:20:00,236.42,236.91,236.41,236.9,2700.0,212.7109,213.1517,212.7019,213.1427,2700.0
2017-12-28 10:25:00,236.69,236.85,236.4,236.4,2416.0,212.9538,213.0977,212.6929,212.6929,2416.0
2017-12-28 10:30:00,236.4,236.4,236.03,236.03,5122.0,212.6929,212.6929,212.36,212.36,5122.0
2017-12-28 10:35:00,235.99,236.37,235.9,235.9,3400.0,212.324,212.6659,212.243,212.243,3400.0
2017-12-28 10:40:00,235.9,236.49,235.9,236.49,3500.0,212.243,212.7739,212.243,212.7739,3500.0
2017-12-28 10:45:00,236.49,236.67,236.19,236.4,5682.0,212.7739,212.9358,212.5039,212.6929,5682.0
2017-12-28 10:50:00,236.29,236.89,236.29,236.89,1300.0,212.5939,213.1337,212.5939,213.1337,1300.0
2017-12-28 10:55:00,236.82,236.89,236.42,236.55,4000.0,213.0708,213.1337,212.7109,212.8278,4000.0
2017-12-28 11:00:00,236.41,236.56,236.22,236.35,3300.0,212.7019,212.8368,212.5309,212.6479,3300.0
2017-12-28 11:05:00,236.29,236.87,236.29,236.8,3375.0,212.5939,213.1157,212.5939,213.0528,3375.0
2017-12-28 11:10:00,236.89,237.15,236.88,237.03,8783.0,213.1337,213.3677,213.1247,213.2597,8783.0
2017-12-28 11:15:00,236.91,237.04,236.59,236.59,3000.0,213.1517,213.2687,212.8638,212.8638,3000.0
2017-12-28 11:20:00,236.61,237.23,236.61,237.23,2900.0,212.8818,213.4396,212.8818,213.4396,2900.0
2017-12-28 11:25:00,237.06,237.18,236.55,236.55,3426.0,213.2867,213.3947,212.8278,212.8278,3426.0
2017-12-28 11:30:00,236.52,236.88,236.51,236.88,1243.0,212.8008,213.1247,212.7918,213.1247,1243.0
2017-12-28 11:35:00,236.72,236.85,236.53,236.85,2000.0,212.9808,213.0977,212.8098,213.0977,2000.0
2017-12-28 11:40:00,236.45,236.51,236.26,236.26,800.0,212.7379,212.7918,212.5669,212.5669,800.0
2017-12-28 11:45:00,236.36,236.72,236.36,236.65,1662.0,212.6569,212.9808,212.6569,212.9178,1662.0
2017-12-28 11:50:00,236.93,236.98,236.63,236.98,900.0,213.1697,213.2147,212.8998,213.2147,900.0
2017-12-28 11:55:00,237.0,237.24,236.99,237.03,1700.0,213.2327,213.4486,213.2237,213.2597,1700.0
2017-12-28 12:00:00,236.97,236.97,236.58,236.58,1900.0,213.2057,213.2057,212.8548,212.8548,1900.0
2017-12-28 12:05:00,236.44,236.52,236.33,236.33,800.0,212.7289,212.8008,212.6299,212.6299,800.0
2017-12-28 12:10:00,236.33,236.79,236.28,236.79,3020.0,212.6299,213.0438,212.5849,213.0438,3020.0
2017-12-28 12:15:00,236.8,237.13,236.8,236.84,6082.0,213.0528,213.3497,213.0528,213.0888,6082.0
2017-12-28 12:20:00,236.87,236.9,236.43,236.9,7239.0,213.1157,213.1427,212.7199,213.1427,7239.0
2017-12-28 12:25:00,236.99,237.0,236.68,236.68,1300.0,213.2237,213.2327,212.9448,212.9448,1300.0
2017-12-28 12:30:00,236.86,236.86,236.53,236.53,900.0,213.1067,213.1067,212.8098,212.8098,900.0
2017-12-28 12:35:00,236.7,236.94,236.69,236.91,1460.0,212.9628,213.1787,212.9538,213.1517,1460.0
2017-12-28 12:40:00,236.89,236.93,236.73,236.74,600.0,213.1337,213.1697,212.9898,212.9988,600.0
2017-12-28 12:45:00,236.74,236.88,236.43,236.43,2454.0,212.9988,213.1247,212.7199,212.7199,2454.0
2017-12-28 12:50:00,236.54,236.54,235.98,235.98,3257.0,212.8188,212.8188,212.315,212.315,3257.0
2017-12-28 12:55:00,236.01,236.31,236.0,236.0,400.0,212.342,212.6119,212.333,212.333,400.0
2017-12-28 13:00:00,236.01,236.88,236.0,236.88,1700.0,212.342,213.1247,212.333,213.1247,1700.0
2017-12-28 13:05:00,236.81,236.82,236.65,236.66,1500.0,213.0618,213.0708,212.9178,212.9268,1500.0
2017-12-28 13:10:00,236.63,236.79,236.46,236.48,1200.0,212.8998,213.0438,212.7469,212.7649,1200.0
2017-12-28 13:15:00,236.51,236.53,236.51,236.53,200.0,212.7918,212.8098,212.7918,212.8098,200.0
2017-12-28 13:20:00,236.66,237.03,236.66,237.03,1650.0,212.9268,213.2597,212.9268,213.2597,1650.0
2017-12-28 13:25:00,237.1,237.23,236.66,236.94,2300.0,213.3227,213.4396,212.9268,213.1787,2300.0
2017-12-28 13:30:00,237.08,237.13,237.08,237.1,500.0,213.3047,213.3497,213.3047,213.3227,500.0
2017-12-28 13:35:00,237.26,237.26,236.96,236.97,400.0,213.4666,213.4666,213.1967,213.2057,400.0
2017-12-28 13:40:00,237.09,237.22,236.83,236.83,5265.0,213.3137,213.4306,213.0798,213.0798,5265.0
2017-12-28 13:45:00,236.92,236.92,236.86,236.86,600.0,213.1607,213.1607,213.1067,213.1067,600.0
2017-12-28 13:50:00,236.88,236.97,236.84,236.84,400.0,213.1247,213.2057,213.0888,213.0888,400.0
2017-12-28 13:55:00,236.97,237.05,236.97,237.01,2420.0,213.2057,213.2777,213.2057,213.2417,2420.0
2017-12-28 14:00:00,236.98,237.08,236.88,237.04,1000.0,213.2147,213.3047,213.1247,213.2687,1000.0
2017-12-28 14:05:00,237.07,237.18,236.97,236.97,3586.0,213.2957,213.3947,213.2057,213.2057,3586.0
2017-12-28 14:10:00,237.04,237.16,237.04,237.16,600.0,213.2687,213.3767,213.2687,213.3767,600.0
2017-12-28 14:15:00,237.1,237.16,237.05,237.05,700.0,213.3227,213.3767,213.2777,213.2777,700.0
2017-12-28 14:20:00,237.17,237.17,237.1,237.1,1300.0,213.3857,213.3857,213.3227,213.3227,1300.0
2017-12-28 14:25:00,237.11,237.38,237.11,237.27,2300.0,213.3317,213.5746,213.3317,213.4756,2300.0
2017-12-28 14:30:00,237.39,237.46,237.33,237.38,3201.0,213.5836,213.6466,213.5296,213.5746,3201.0
2017-12-28 14:35:00,237.28,237.56,237.26,237.26,2357.0,213.4846,213.7365,213.4666,213.4666,2357.0
2017-12-28 14:40:00,237.16,237.32,237.0,237.0,1600.0,213.3767,213.5206,213.2327,213.2327,1600.0
2017-12-28 14:45:00,237.0,237.15,236.99,237.1,1972.0,213.2327,213.3677,213.2237,213.3227,1972.0
2017-12-28 14:50:00,237.11,237.21,237.05,237.15,2500.0,213.3317,213.4216,213.2777,213.3677,2500.0
2017-12-28 14:55:00,237.03,237.03,236.9,236.9,600.0,213.2597,213.2597,213.1427,213.1427,600.0
2017-12-28 15:00:00,237.04,237.19,236.91,237.15,2310.0,213.2687,213.4037,213.1517,213.3677,2310.0
2017-12-28 15:05:00,237.22,237.45,237.22,237.45,1700.0,213.4306,213.6376,213.4306,213.6376,1700.0
2017-12-28 15:10:00,237.45,237.75,237.45,237.75,1400.0,213.6376,213.9075,213.6376,213.9075,1400.0
2017-12-28 15:15:00,237.59,237.7,237.59,237.61,1800.0,213.7635,213.8625,213.7635,213.7815,1800.0
2017-12-28 15:20:00,237.74,237.77,237.53,237.56,2419.0,213.8985,213.9255,213.7096,213.7365,2419.0
2017-12-28 15:25:00,237.7,237.89,237.6,237.89,1800.0,213.8625,214.0335,213.7725,214.0335,1800.0
2017-12-28 15:30:00,237.85,238.04,237.79,237.86,7859.0,213.9975,214.1684,213.9435,214.0065,7859.0
2017-12-28 15:35:00,237.95,238.04,237.91,237.91,2521.0,214.0874,214.1684,214.0514,214.0514,2521.0
2017-12-28 15:40:00,237.84,237.91,237.8,237.9,2625.0,213.9885,214.0514,213.9525,214.0424,2625.0
2017-12-28 15:45:00,237.95,237.95,237.63,237.63,3200.0,214.0874,214.0874,213.7995,213.7995,3200.0
2017-12-28 15:50:00,237.64,237.95,237.6,237.92,9677.0,213.8085,214.0874,213.7725,214.0604,9677.0
2017-12-28 15:55:00,237.95,238.2,237.92,237.97,24985.0,214.0874,214.3124,214.0604,214.1054,24985.0
2017-12-29 09:30:00,237.96,239.81,237.95,239.76,8476.0,214.0964,215.7609,214.0874,215.7159,8476.0
2017-12-29 09:35:00,239.69,239.69,237.97,238.0,7549.0,215.6529,215.6529,214.1054,214.1324,7549.0
2017-12-29 09:40:00,237.79,238.14,237.74,237.86,2100.0,213.9435,214.2584,213.8985,214.0065,2100.0
2017-12-29 09:45:00,237.9,237.94,237.61,237.64,1313.0,214.0424,214.0784,213.7815,213.8085,1313.0
2017-12-29 09:50:00,237.75,238.16,237.74,238.01,756.0,213.9075,214.2764,213.8985,214.1414,756.0
2017-12-29 09:55:00,238.0,238.29,237.88,238.29,2743.0,214.1324,214.3933,214.0245,214.3933,2743.0
2017-12-29 10:00:00,238.01,238.03,237.79,237.99,4449.0,214.1414,214.1594,213.9435,214.1234,4449.0
2017-12-29 10:05:00,237.92,237.95,237.55,237.72,2431.0,214.0604,214.0874,213.7275,213.8805,2431.0
2017-12-29 10:10:00,238.0,238.0,237.76,237.81,2720.0,214.1324,214.1324,213.9165,213.9615,2720.0
2017-12-29 10:15:00,237.82,238.0,237.78,237.97,2700.0,213.9705,214.1324,213.9345,214.1054,2700.0
2017-12-29 10:20:00,237.94,237.99,237.8,237.8,1000.0,214.0784,214.1234,213.9525,213.9525,1000.0
2017-12-29 10:25:00,238.0,238.59,238.0,238.59,765.0,214.1324,214.6633,214.1324,214.6633,765.0
2017-12-29 10:30:00,238.55,239.19,238.55,239.17,10294.0,214.6273,215.2031,214.6273,215.1851,10294.0
2017-12-29 10:35:00,239.12,239.13,238.41,238.56,4400.0,215.1401,215.1491,214.5013,214.6363,4400.0
2017-12-29 10:40:00,238.49,238.52,238.22,238.52,1099.0,214.5733,214.6003,214.3304,214.6003,1099.0
2017-12-29 10:45:00,238.47,238.96,238.38,238.96,1599.0,214.5553,214.9961,214.4743,214.9961,1599.0
2017-12-29 10:50:00,238.78,238.97,238.56,238.86,3200.0,214.8342,215.0051,214.6363,214.9062,3200.0
2017-12-29 10:55:00,238.99,239.32,238.99,239.32,300.0,215.0231,215.32,215.0231,215.32,300.0
2017-12-29 11:00:00,239.28,239.3,238.77,238.84,3110.0,215.2841,215.3021,214.8252,214.8882,3110.0
2017-12-29 11:05:00,238.96,239.16,238.81,239.04,10953.0,214.9961,215.1761,214.8612,215.0681,10953.0
2017-12-29 11:10:00,239.07,239.1,238.83,239.01,8516.0,215.0951,215.1221,214.8792,215.0411,8516.0
2017-12-29 11:15:00,239.08,239.52,239.04,239.52,3096.0,215.1041,215.5,215.0681,215.5,3096.0
2017-12-29 11:20:00,239.45,239.53,239.25,239.32,1820.0,215.437,215.509,215.2571,215.32,1820.0
2017-12-29 11:25:00,239.43,239.67,239.28,239.67,1700.0,215.419,215.6349,215.2841,215.6349,1700.0
2017-12-29 11:30:00,239.67,240.49,239.66,240.13,5830.0,215.6349,216.3727,215.626,216.0488,5830.0
2017-12-29 11:35:00,240.0,240.2,239.74,239.74,2544.0,215.9319,216.1118,215.6979,215.6979,2544.0
2017-12-29 11:40:00,239.58,239.58,239.28,239.28,600.0,215.554,215.554,215.2841,215.2841,600.0
2017-12-29 11:45:00,239.49,239.79,239.41,239.77,3699.0,215.473,215.7429,215.401,215.7249,3699.0
2017-12-29 11:50:00,239.83,239.83,239.47,239.59,1300.0,215.7789,215.7789,215.455,215.563,1300.0
2017-12-29 11:55:00,239.55,239.69,239.52,239.55,1000.0,215.527,215.6529,215.5,215.527,1000.0
2017-12-29 12:00:00,239.73,239.9,239.6,239.6,1400.0,215.6889,215.8419,215.572,215.572,1400.0
2017-12-29 12:05:00,239.61,239.71,239.6,239.67,600.0,215.581,215.6709,215.572,215.6349,600.0
2017-12-29 12:10:00,239.77,239.91,239.7,239.72,2200.0,215.7249,215.8509,215.6619,215.6799,2200.0
2017-12-29 12:15:00,239.72,240.0,239.62,239.97,1200.0,215.6799,215.9319,215.59,215.9049,1200.0
2017-12-29 12:20:00,239.9,239.9,239.57,239.7,2400.0,215.8419,215.8419,215.545,215.6619,2400.0
2017-12-29 12:25:00,239.7,239.79,239.59,239.68,400.0,215.6619,215.7429,215.563,215.6439,400.0
2017-12-29 12:30:00,239.79,240.0,239.48,239.48,2221.0,215.7429,215.9319,215.464,215.464,2221.0
2017-12-29 12:35:00,239.44,239.73,239.43,239.56,1500.0,215.428,215.6889,215.419,215.536,1500.0
2017-12-29 12:40:00,239.56,239.63,239.56,239.63,300.0,215.536,215.599,215.536,215.599,300.0
2017-12-29 12:45:00,239.5,239.61,239.46,239.46,1400.0,215.482,215.581,215.446,215.446,1400.0
2017-12-29 12:50:00,239.45,239.51,239.32,239.39,2200.0,215.437,215.491,215.32,215.383,2200.0
2017-12-29 12:55:00,239.34,239.62,239.34,239.49,1772.0,215.338,215.59,215.338,215.473,1772.0
2017-12-29 13:00:00,239.33,239.36,239.33,239.36,200.0,215.329,215.356,215.329,215.356,200.0
2017-12-29 13:05:00,239.31,239.44,239.27,239.37,1300.0,215.311,215.428,215.2751,215.365,1300.0
2017-12-29 13:10:00,239.41,239.52,239.2,239.39,13746.0,215.401,215.5,215.2121,215.383,13746.0
2017-12-29 13:15:00,239.42,239.47,239.24,239.24,1438.0,215.41,215.455,215.2481,215.2481,1438.0
2017-12-29 13:20:00,239.34,239.44,239.15,239.3,1200.0,215.338,215.428,215.1671,215.3021,1200.0
2017-12-29 13:25:00,239.27,239.28,238.8,238.8,1320.0,215.2751,215.2841,214.8522,214.8522,1320.0
2017-12-29 13:30:00,238.92,238.92,238.92,238.92,100.0,214.9602,214.9602,214.9602,214.9602,100.0
2017-12-29 13:35:00,238.81,238.83,238.53,238.53,1800.0,214.8612,214.8792,214.6093,214.6093,1800.0
2017-12-29 13:40:00,238.59,238.99,238.59,238.92,2875.0,214.6633,215.0231,214.6633,214.9602,2875.0
2017-12-29 13:45:00,238.99,239.16,238.89,238.92,1800.0,215.0231,215.1761,214.9332,214.9602,1800.0
2017-12-29 13:50:00,238.93,238.93,238.71,238.78,1000.0,214.9692,214.9692,214.7712,214.8342,1000.0
2017-12-29 13:55:00,238.67,239.02,238.6,238.6,3772.0,214.7352,215.0501,214.6723,214.6723,3772.0
2017-12-29 14:00:00,238.49,238.65,238.39,238.65,2166.0,214.5733,214.7172,214.4833,214.7172,2166.0
2017-12-29 14:05:00,238.61,238.71,238.48,238.48,1500.0,214.6812,214.7712,214.5643,214.5643,1500.0
2017-12-29 14:10:00,238.5,238.57,238.33,238.53,4050.0,214.5823,214.6453,214.4293,214.6093,4050.0
2017-12-29 14:15:00,238.47,238.54,238.38,238.39,1600.0,214.5553,214.6183,214.4743,214.4833,1600.0
2017-12-29 14:20:00,238.5,238.85,238.49,238.58,5330.0,214.5823,214.8972,214.5733,214.6543,5330.0
2017-12-29 14:25:00,238.54,238.59,238.5,238.5,2600.0,214.6183,214.6633,214.5823,214.5823,2600.0
2017-12-29 14:30:00,238.37,238.41,238.37,238.4,977.0,214.4653,214.5013,214.4653,214.4923,977.0
2017-12-29 14:35:00,238.36,238.53,238.3,238.3,2343.0,214.4563,214.6093,214.4023,214.4023,2343.0
2017-12-29 14:40:00,238.45,238.5,238.37,238.5,1819.0,214.5373,214.5823,214.4653,214.5823,1819.0
2017-12-29 14:45:00,238.59,238.65,238.43,238.51,2630.0,214.6633,214.7172,214.5193,214.5913,2630.0
2017-12-29 14:50:00,238.5,238.54,238.43,238.52,2100.0,214.5823,214.6183,214.5193,214.6003,2100.0
2017-12-29 14:55:00,238.55,238.58,238.43,238.47,3223.0,214.6273,214.6543,214.5193,214.5553,3223.0
2017-12-29 15:00:00,238.38,238.38,238.09,238.13,2037.0,214.4743,214.4743,214.2134,214.2494,2037.0
2017-12-29 15:05:00,238.16,238.25,238.1,238.1,2600.0,214.2764,214.3574,214.2224,214.2224,2600.0
2017-12-29 15:10:00,238.12,238.2,237.99,238.0,4100.0,214.2404,214.3124,214.1234,214.1324,4100.0
2017-12-29 15:15:00,238.0,238.01,237.94,238.0,1937.0,214.1324,214.1414,214.0784,214.1324,1937.0
2017-12-29 15:20:00,238.0,238.23,238.0,238.13,7638.0,214.1324,214.3394,214.1324,214.2494,7638.0
2017-12-29 15:25:00,238.17,238.17,238.02,238.09,4365.0,214.2854,214.2854,214.1504,214.2134,4365.0
2017-12-29 15:30:00,238.09,238.2,237.99,238.2,5967.0,214.2134,214.3124,214.1234,214.3124,5967.0
2017-12-29 15:35:00,238.18,238.19,237.8,237.8,4814.0,214.2944,214.3034,213.9525,213.9525,4814.0
2017-12-29 15:40:00,237.67,237.75,237.41,237.47,9750.0,213.8355,213.9075,213.6016,213.6556,9750.0
2017-12-29 15:45:00,237.55,237.63,237.47,237.5,16853.0,213.7275,213.7995,213.6556,213.6826,16853.0
2017-12-29 15:50:00,237.5,237.5,236.57,236.61,14194.0,213.6826,213.6826,212.8458,212.8818,14194.0
2017-12-29 15:55:00,236.61,236.68,236.05,236.25,55352.0,212.8818,212.9448,212.378,212.5579,55352.0
2018-01-02 09:30:00,237.05,238.75,236.56,238.38,11813.0,213.2777,214.8072,212.8368,214.4743,11813.0
2018-01-02 09:35:00,238.38,238.78,238.14,238.28,9074.0,214.4743,214.8342,214.2584,214.3843,9074.0
2018-01-02 09:40:00,238.43,238.79,238.06,238.33,4673.0,214.5193,214.8432,214.1864,214.4293,4673.0
2018-01-02 09:45:00,238.01,238.01,236.86,236.86,6700.0,214.1414,214.1414,213.1067,213.1067,6700.0
2018-01-02 09:50:00,236.94,237.32,236.67,237.3,2725.0,213.1787,213.5206,212.9358,213.5026,2725.0
2018-01-02 09:55:00,237.26,237.57,237.26,237.57,1150.0,213.4666,213.7455,213.4666,213.7455,1150.0
2018-01-02 10:00:00,237.71,238.0,237.26,237.26,4800.0,213.8715,214.1324,213.4666,213.4666,4800.0
2018-01-02 10:05:00,237.2,237.2,236.52,236.83,3988.0,213.4126,213.4126,212.8008,213.0798,3988.0
2018-01-02 10:10:00,236.83,236.83,236.66,236.67,1095.0,213.0798,213.0798,212.9268,212.9358,1095.0
2018-01-02 10:15:00,236.53,236.6,236.13,236.4,8638.0,212.8098,212.8728,212.45,212.6929,8638.0
2018-01-02 10:20:00,236.25,236.25,235.79,235.88,3893.0,212.5579,212.5579,212.144,212.225,3893.0
2018-01-02 10:25:00,235.96,235.96,235.62,235.7,1758.0,212.297,212.297,211.9911,212.0631,1758.0
2018-01-02 10:30:00,235.73,236.01,235.7,235.73,2151.0,212.0901,212.342,212.0631,212.0901,2151.0
2018-01-02 10:35:00,236.01,236.35,235.2,235.55,5967.0,212.342,212.6479,211.6132,211.9281,5967.0
2018-01-02 10:40:00,235.79,236.15,235.67,235.98,3886.0,212.144,212.4679,212.0361,212.315,3886.0
2018-01-02 10:45:00,235.94,236.28,235.79,235.9,3224.0,212.279,212.5849,212.144,212.243,3224.0
2018-01-02 10:50:00,235.72,236.34,235.72,236.34,5758.0,212.0811,212.6389,212.0811,212.6389,5758.0
2018-01-02 10:55:00,236.31,236.56,236.04,236.23,9655.0,212.6119,212.8368,212.369,212.5399,9655.0
2018-01-02 11:00:00,236.24,236.31,236.23,236.31,400.0,212.5489,212.6119,212.5399,212.6119,400.0
2018-01-02 11:05:00,236.17,236.34,235.88,236.04,8089.0,212.4859,212.6389,212.225,212.369,8089.0
2018-01-02 11:10:00,236.2,236.37,235.48,235.95,9491.0,212.5129,212.6659,211.8651,212.288,9491.0
2018-01-02 11:15:00,235.95,236.25,235.64,235.74,9418.0,212.288,212.5579,212.0091,212.0991,9418.0
2018-01-02 11:20:00,235.6,235.85,234.91,235.09,3253.0,211.9731,212.198,211.3523,211.5142,3253.0
2018-01-02 11:25:00,235.27,235.47,234.93,235.47,4705.0,211.6762,211.8561,211.3703,211.8561,4705.0
2018-01-02 11:30:00,235.37,235.37,234.88,234.88,3197.0,211.7662,211.7662,211.3253,211.3253,3197.0
2018-01-02 11:35:00,234.81,234.92,234.8,234.91,675.0,211.2623,211.3613,211.2533,211.3523,675.0
2018-01-02 11:40:00,234.84,234.9,234.45,234.47,5111.0,211.2893,211.3433,210.9384,210.9564,5111.0
2018-01-02 11:45:00,234.55,234.55,234.38,234.49,11180.0,211.0284,211.0284,210.8754,210.9744,11180.0
2018-01-02 11:50:00,234.5,234.83,234.43,234.53,10546.0,210.9834,211.2803,210.9204,211.0104,10546.0
2018-01-02 11:55:00,234.73,234.98,234.71,234.71,3420.0,211.1903,211.4153,211.1724,211.1724,3420.0
2018-01-02 12:00:00,234.86,235.05,234.86,235.05,2148.0,211.3073,211.4783,211.3073,211.4783,2148.0
2018-01-02 12:05:00,235.12,235.12,234.53,234.53,6742.0,211.5412,211.5412,211.0104,211.0104,6742.0
2018-01-02 12:10:00,234.53,234.73,234.39,234.73,7997.0,211.0104,211.1903,210.8844,211.1903,7997.0
2018-01-02 12:15:00,234.84,235.05,234.77,235.05,2736.0,211.2893,211.4783,211.2263,211.4783,2736.0
2018-01-02 12:20:00,234.83,234.94,234.82,234.82,1451.0,211.2803,211.3793,211.2713,211.2713,1451.0
2018-01-02 12:25:00,234.82,234.87,234.74,234.74,2881.0,211.2713,211.3163,211.1993,211.1993,2881.0
2018-01-02 12:30:00,234.87,235.01,234.85,234.85,2400.0,211.3163,211.4423,211.2983,211.2983,2400.0
2018-01-02 12:35:00,235.25,235.32,235.04,235.32,3878.0,211.6582,211.7212,211.4693,211.7212,3878.0
2018-01-02 12:40:00,235.27,235.27,235.26,235.26,200.0,211.6762,211.6762,211.6672,211.6672,200.0
2018-01-02 12:45:00,235.26,235.26,234.8,234.8,2900.0,211.6672,211.6672,211.2533,211.2533,2900.0
2018-01-02 12:50:00,234.97,235.02,234.67,234.67,2440.0,211.4063,211.4513,211.1364,211.1364,2440.0
2018-01-02 12:55:00,234.83,234.83,234.55,234.55,2000.0,211.2803,211.2803,211.0284,211.0284,2000.0
2018-01-02 13:00:00,234.67,234.75,234.55,234.62,2624.0,211.1364,211.2083,211.0284,211.0914,2624.0
2018-01-02 13:05:00,234.68,234.71,233.91,234.39,8850.0,211.1454,211.1724,210.4526,210.8844,8850.0
2018-01-02 13:10:00,234.37,234.37,234.27,234.34,300.0,210.8665,210.8665,210.7765,210.8395,300.0
2018-01-02 13:15:00,234.51,234.63,234.43,234.49,2239.0,210.9924,211.1004,210.9204,210.9744,2239.0
2018-01-02 13:20:00,234.64,234.69,234.59,234.69,1100.0,211.1094,211.1544,211.0644,211.1544,1100.0
2018-01-02 13:25:00,234.63,234.63,234.48,234.48,1775.0,211.1004,211.1004,210.9654,210.9654,1775.0
2018-01-02 13:30:00,234.45,234.73,234.45,234.73,2098.0,210.9384,211.1903,210.9384,211.1903,2098.0
2018-01-02 13:35:00,234.73,234.73,234.57,234.72,1153.0,211.1903,211.1903,211.0464,211.1814,1153.0
2018-01-02 13:40:00,234.72,234.83,234.65,234.77,2400.0,211.1814,211.2803,211.1184,211.2263,2400.0
2018-01-02 13:45:00,234.77,234.77,234.43,234.43,3825.0,211.2263,211.2263,210.9204,210.9204,3825.0
2018-01-02 13:50:00,234.52,234.52,233.95,234.17,2400.0,211.0014,211.0014,210.4886,210.6865,2400.0
2018-01-02 13:55:00,234.31,234.64,234.26,234.64,2100.0,210.8125,211.1094,210.7675,211.1094,2100.0
2018-01-02 14:00:00,234.55,234.58,234.34,234.34,2870.0,211.0284,211.0554,210.8395,210.8395,2870.0
2018-01-02 14:05:00,234.36,234.36,233.87,233.91,3153.0,210.8575,210.8575,210.4166,210.4526,3153.0
2018-01-02 14:10:00,233.9,234.13,233.74,233.88,7789.0,210.4436,210.6505,210.2996,210.4256,7789.0
2018-01-02 14:15:00,233.86,234.02,233.63,233.86,3986.0,210.4076,210.5516,210.2007,210.4076,3986.0
2018-01-02 14:20:00,234.09,234.09,233.57,233.6,3500.0,210.6145,210.6145,210.1467,210.1737,3500.0
2018-01-02 14:25:00,233.61,234.07,233.61,234.07,5059.0,210.1827,210.5965,210.1827,210.5965,5059.0
2018-01-02 14:30:00,234.1,234.43,233.98,234.41,3921.0,210.6235,210.9204,210.5156,210.9024,3921.0
2018-01-02 14:35:00,234.41,234.46,234.28,234.3,3100.0,210.9024,210.9474,210.7855,210.8035,3100.0
2018-01-02 14:40:00,234.3,234.63,234.15,234.15,6023.0,210.8035,211.1004,210.6685,210.6685,6023.0
2018-01-02 14:45:00,234.23,234.3,234.23,234.3,300.0,210.7405,210.8035,210.7405,210.8035,300.0
2018-01-02 14:50:00,234.25,234.28,233.72,234.04,6178.0,210.7585,210.7855,210.2816,210.5695,6178.0
2018-01-02 14:55:00,234.22,234.41,234.15,234.24,2199.0,210.7315,210.9024,210.6685,210.7495,2199.0
2018-01-02 15:00:00,234.23,234.23,233.0,233.17,17641.0,210.7405,210.7405,209.6338,209.7868,17641.0
2018-01-02 15:05:00,233.43,234.08,233.26,234.08,2320.0,210.0207,210.6055,209.8678,210.6055,2320.0
2018-01-02 15:10:00,234.14,234.22,233.97,234.22,4200.0,210.6595,210.7315,210.5066,210.7315,4200.0
2018-01-02 15:15:00,234.26,234.48,234.2,234.41,2053.0,210.7675,210.9654,210.7135,210.9024,2053.0
2018-01-02 15:20:00,234.35,234.35,234.11,234.13,3377.0,210.8485,210.8485,210.6325,210.6505,3377.0
2018-01-02 15:25:00,234.13,234.56,234.13,234.43,4614.0,210.6505,211.0374,210.6505,210.9204,4614.0
2018-01-02 15:30:00,234.52,234.52,234.02,234.03,6102.0,211.0014,211.0014,210.5516,210.5605,6102.0
2018-01-02 15:35:00,234.01,234.15,233.98,234.09,6625.0,210.5426,210.6685,210.5156,210.6145,6625.0
2018-01-02 15:40:00,234.19,234.59,234.19,234.48,15950.0,210.7045,211.0644,210.7045,210.9654,15950.0
2018-01-02 15:45:00,234.51,235.23,234.47,235.04,13115.0,210.9924,211.6402,210.9564,211.4693,13115.0
2018-01-02 15:50:00,235.02,235.46,235.02,235.31,13478.0,211.4513,211.8471,211.4513,211.7122,13478.0
2018-01-02 15:55:00,235.36,235.68,235.12,235.63,29120.0,211.7572,212.0451,211.5412,212.0001,29120.0
2018-01-03 09:30:00,235.36,235.69,234.9,235.55,7504.0,211.7572,212.0541,211.3433,211.9281,7504.0
2018-01-03 09:35:00,235.78,236.78,235.67,235.67,9252.0,212.1351,213.0348,212.0361,212.0361,9252.0
2018-01-03 09:40:00,235.96,236.17,234.84,234.84,2308.0,212.297,212.4859,211.2893,211.2893,2308.0
2018-01-03 09:45:00,235.06,235.23,233.77,233.77,10155.0,211.4873,211.6402,210.3266,210.3266,10155.0
2018-01-03 09:50:00,233.96,233.97,232.48,232.56,9499.0,210.4976,210.5066,209.166,209.238,9499.0
2018-01-03 09:55:00,232.81,234.55,232.8,234.55,36892.0,209.4629,211.0284,209.4539,211.0284,36892.0
2018-01-03 10:00:00,234.44,234.88,234.38,234.56,6592.0,210.9294,211.3253,210.8754,211.0374,6592.0
2018-01-03 10:05:00,234.38,234.99,234.38,234.94,9586.0,210.8754,211.4243,210.8754,211.3793,9586.0
2018-01-03 10:10:00,234.94,234.94,233.09,233.4,14941.0,211.3793,211.3793,209.7148,209.9937,14941.0
2018-01-03 10:15:00,233.36,233.62,232.98,233.14,19102.0,209.9577,210.1917,209.6158,209.7598,19102.0
2018-01-03 10:20:00,233.03,234.43,232.74,234.43,37901.0,209.6608,210.9204,209.3999,210.9204,37901.0
2018-01-03 10:25:00,234.72,235.97,234.55,235.15,6375.0,211.1814,212.306,211.0284,211.5682,6375.0
2018-01-03 10:30:00,235.34,235.34,234.69,234.76,2728.0,211.7392,211.7392,211.1544,211.2173,2728.0
2018-01-03 10:35:00,234.7,234.88,233.86,233.87,8360.0,211.1634,211.3253,210.4076,210.4166,8360.0
2018-01-03 10:40:00,233.95,234.33,233.52,234.03,19680.0,210.4886,210.8305,210.1017,210.5605,19680.0
2018-01-03 10:45:00,233.99,234.03,233.29,233.46,7120.0,210.5246,210.5605,209.8948,210.0477,7120.0
2018-01-03 10:50:00,233.46,233.7,232.57,233.18,10868.0,210.0477,210.2636,209.247,209.7958,10868.0
2018-01-03 10:55:00,233.2,233.59,232.85,233.5,9773.0,209.8138,210.1647,209.4989,210.0837,9773.0
2018-01-03 11:00:00,233.41,233.41,232.93,233.21,5381.0,210.0027,210.0027,209.5709,209.8228,5381.0
2018-01-03 11:05:00,233.27,233.47,232.4,233.07,9056.0,209.8768,210.0567,209.094,209.6968,9056.0
2018-01-03 11:10:00,232.96,233.21,232.77,232.92,6896.0,209.5979,209.8228,209.4269,209.5619,6896.0
2018-01-03 11:15:00,232.84,233.12,232.83,232.86,3201.0,209.4899,209.7418,209.4809,209.5079,3201.0
2018-01-03 11:20:00,232.97,233.7,232.8,233.7,8548.0,209.6068,210.2636,209.4539,210.2636,8548.0
2018-01-03 11:25:00,233.61,234.01,233.53,233.82,6039.0,210.1827,210.5426,210.1107,210.3716,6039.0
2018-01-03 11:30:00,233.53,234.12,233.51,233.97,4731.0,210.1107,210.6415,210.0927,210.5066,4731.0
2018-01-03 11:35:00,233.97,233.98,233.53,233.62,6193.0,210.5066,210.5156,210.1107,210.1917,6193.0
2018-01-03 11:40:00,233.43,233.6,233.04,233.04,3335.0,210.0207,210.1737,209.6698,209.6698,3335.0
2018-01-03 11:45:00,233.07,233.5,232.87,233.1,7213.0,209.6968,210.0837,209.5169,209.7238,7213.0
2018-01-03 11:50:00,233.1,233.5,233.05,233.47,4904.0,209.7238,210.0837,209.6788,210.0567,4904.0
2018-01-03 11:55:00,233.56,233.56,233.17,233.17,9800.0,210.1377,210.1377,209.7868,209.7868,9800.0
2018-01-03 12:00:00,233.3,233.49,233.2,233.28,2500.0,209.9038,210.0747,209.8138,209.8858,2500.0
2018-01-03 12:05:00,233.27,233.66,233.26,233.49,8783.0,209.8768,210.2277,209.8678,210.0747,8783.0
2018-01-03 12:10:00,233.37,233.38,233.08,233.31,2125.0,209.9667,209.9757,209.7058,209.9128,2125.0
2018-01-03 12:15:00,233.46,233.54,233.46,233.49,3813.0,210.0477,210.1197,210.0477,210.0747,3813.0
2018-01-03 12:20:00,233.5,233.66,233.09,233.28,36749.0,210.0837,210.2277,209.7148,209.8858,36749.0
2018-01-03 12:25:00,233.48,233.67,233.39,233.6,3984.0,210.0657,210.2367,209.9847,210.1737,3984.0
2018-01-03 12:30:00,233.71,234.0,233.61,233.61,4568.0,210.2726,210.5336,210.1827,210.1827,4568.0
2018-01-03 12:35:00,233.76,233.82,233.59,233.76,4100.0,210.3176,210.3716,210.1647,210.3176,4100.0
2018-01-03 12:40:00,233.7,233.77,233.5,233.5,1547.0,210.2636,210.3266,210.0837,210.0837,1547.0
2018-01-03 12:45:00,233.47,233.59,233.24,233.54,6867.0,210.0567,210.1647,209.8498,210.1197,6867.0
2018-01-03 12:50:00,233.61,233.78,233.47,233.78,2179.0,210.1827,210.3356,210.0567,210.3356,2179.0
2018-01-03 12:55:00,233.7,233.79,233.69,233.73,1400.0,210.2636,210.3446,210.2546,210.2906,1400.0
2018-01-03 13:00:00,233.64,233.64,233.18,233.18,9815.0,210.2097,210.2097,209.7958,209.7958,9815.0
2018-01-03 13:05:00,233.13,233.21,233.06,233.06,1000.0,209.7508,209.8228,209.6878,209.6878,1000.0
2018-01-03 13:10:00,233.16,233.16,232.61,232.77,8743.0,209.7778,209.7778,209.283,209.4269,8743.0
2018-01-03 13:15:00,232.61,232.78,232.59,232.59,1300.0,209.283,209.4359,209.265,209.265,1300.0
2018-01-03 13:20:00,232.53,232.78,232.47,232.77,3961.0,209.211,209.4359,209.157,209.4269,3961.0
2018-01-03 13:25:00,232.7,232.91,232.68,232.88,5251.0,209.3639,209.5529,209.3459,209.5259,5251.0
2018-01-03 13:30:00,232.78,233.24,232.78,233.23,18313.0,209.4359,209.8498,209.4359,209.8408,18313.0
2018-01-03 13:35:00,233.15,233.36,233.14,233.26,9360.0,209.7688,209.9577,209.7598,209.8678,9360.0
2018-01-03 13:40:00,233.16,233.73,233.16,233.6,2499.0,209.7778,210.2906,209.7778,210.1737,2499.0
2018-01-03 13:45:00,233.76,233.76,233.49,233.69,4343.0,210.3176,210.3176,210.0747,210.2546,4343.0
2018-01-03 13:50:00,233.71,233.71,233.46,233.46,3000.0,210.2726,210.2726,210.0477,210.0477,3000.0
2018-01-03 13:55:00,233.42,233.44,233.19,233.38,3500.0,210.0117,210.0297,209.8048,209.9757,3500.0
2018-01-03 14:00:00,233.38,233.63,233.38,233.59,4106.0,209.9757,210.2007,209.9757,210.1647,4106.0
2018-01-03 14:05:00,233.48,233.71,233.48,233.71,5600.0,210.0657,210.2726,210.0657,210.2726,5600.0
2018-01-03 14:10:00,233.71,234.01,233.69,234.01,8867.0,210.2726,210.5426,210.2546,210.5426,8867.0
2018-01-03 14:15:00,234.02,234.02,233.79,233.94,18197.0,210.5516,210.5516,210.3446,210.4796,18197.0
2018-01-03 14:20:00,233.99,234.22,233.88,234.18,8362.0,210.5246,210.7315,210.4256,210.6955,8362.0
2018-01-03 14:25:00,234.21,234.31,234.15,234.25,3344.0,210.7225,210.8125,210.6685,210.7585,3344.0
2018-01-03 14:30:00,234.14,234.22,234.07,234.17,2842.0,210.6595,210.7315,210.5965,210.6865,2842.0
2018-01-03 14:35:00,234.21,234.48,233.91,234.07,9685.0,210.7225,210.9654,210.4526,210.5965,9685.0
2018-01-03 14:40:00,233.9,234.05,233.9,233.95,2871.0,210.4436,210.5785,210.4436,210.4886,2871.0
2018-01-03 14:45:00,234.01,234.14,233.9,234.07,4245.0,210.5426,210.6595,210.4436,210.5965,4245.0
2018-01-03 14:50:00,234.07,234.28,234.02,234.28,4968.0,210.5965,210.7855,210.5516,210.7855,4968.0
2018-01-03 14:55:00,234.28,234.6,234.27,234.6,4012.0,210.7855,211.0734,210.7765,211.0734,4012.0
2018-01-03 15:00:00,234.44,234.97,234.37,234.78,7457.0,210.9294,211.4063,210.8665,211.2353,7457.0
2018-01-03 15:05:00,234.78,234.78,234.39,234.52,5500.0,211.2353,211.2353,210.8844,211.0014,5500.0
2018-01-03 15:10:00,234.37,234.54,234.34,234.39,4342.0,210.8665,211.0194,210.8395,210.8844,4342.0
2018-01-03 15:15:00,234.42,234.52,234.21,234.37,5401.0,210.9114,211.0014,210.7225,210.8665,5401.0
2018-01-03 15:20:00,234.24,234.32,234.08,234.18,8536.0,210.7495,210.8215,210.6055,210.6955,8536.0
2018-01-03 15:25:00,234.31,234.41,234.27,234.4,5003.0,210.8125,210.9024,210.7765,210.8934,5003.0
2018-01-03 15:30:00,234.4,234.54,234.26,234.33,10241.0,210.8934,211.0194,210.7675,210.8305,10241.0
2018-01-03 15:35:00,234.33,234.5,234.18,234.46,9527.0,210.8305,210.9834,210.6955,210.9474,9527.0
2018-01-03 15:40:00,234.56,234.57,234.35,234.5,10636.0,211.0374,211.0464,210.8485,210.9834,10636.0
2018-01-03 15:45:00,234.45,234.52,234.01,234.05,11898.0,210.9384,211.0014,210.5426,210.5785,11898.0
2018-01-03 15:50:00,234.05,234.53,234.01,234.5,17215.0,210.5785,211.0104,210.5426,210.9834,17215.0
2018-01-03 15:55:00,234.49,234.58,234.21,234.26,42721.0,210.9744,211.0554,210.7225,210.7675,42721.0
2018-01-04 09:30:00,235.04,236.28,234.33,235.89,18173.0,211.4693,212.5849,210.8305,212.234,18173.0
2018-01-04 09:35:00,236.12,236.53,235.24,236.24,6008.0,212.441,212.8098,211.6492,212.5489,6008.0
2018-01-04 09:40:00,236.0,236.87,236.0,236.16,6513.0,212.333,213.1157,212.333,212.4769,6513.0
2018-01-04 09:45:00,236.37,236.61,235.01,235.25,9444.0,212.6659,212.8818,211.4423,211.6582,9444.0
2018-01-04 09:50:00,235.25,235.65,234.46,234.46,8935.0,211.6582,212.0181,210.9474,210.9474,8935.0
2018-01-04 09:55:00,234.78,235.3,234.36,234.67,6723.0,211.2353,211.7032,210.8575,211.1364,6723.0
2018-01-04 10:00:00,234.65,234.85,234.1,234.59,8200.0,211.1184,211.2983,210.6235,211.0644,8200.0
2018-01-04 10:05:00,234.45,234.86,234.06,234.06,3711.0,210.9384,211.3073,210.5875,210.5875,3711.0
2018-01-04 10:10:00,233.98,234.78,233.98,234.17,9112.0,210.5156,211.2353,210.5156,210.6865,9112.0
2018-01-04 10:15:00,234.08,234.84,234.08,234.23,11796.0,210.6055,211.2893,210.6055,210.7405,11796.0
2018-01-04 10:20:00,234.33,234.79,234.11,234.56,10823.0,210.8305,211.2443,210.6325,211.0374,10823.0
2018-01-04 10:25:00,234.56,234.59,233.16,234.01,13507.0,211.0374,211.0644,209.7778,210.5426,13507.0
2018-01-04 10:30:00,233.79,234.06,233.24,233.62,9340.0,210.3446,210.5875,209.8498,210.1917,9340.0
2018-01-04 10:35:00,233.56,234.08,233.31,233.73,6800.0,210.1377,210.6055,209.9128,210.2906,6800.0
2018-01-04 10:40:00,233.84,234.82,233.84,234.56,4214.0,210.3896,211.2713,210.3896,211.0374,4214.0
2018-01-04 10:45:00,234.56,234.62,234.09,234.09,5450.0,211.0374,211.0914,210.6145,210.6145,5450.0
2018-01-04 10:50:00,234.0,234.0,233.53,233.68,6945.0,210.5336,210.5336,210.1107,210.2456,6945.0
2018-01-04 10:55:00,233.77,234.26,233.64,234.2,4310.0,210.3266,210.7675,210.2097,210.7135,4310.0
2018-01-04 11:00:00,234.34,235.47,234.34,235.37,10070.0,210.8395,211.8561,210.8395,211.7662,10070.0
2018-01-04 11:05:00,235.47,235.64,235.29,235.37,9575.0,211.8561,212.0091,211.6942,211.7662,9575.0
2018-01-04 11:10:00,235.63,236.49,235.58,236.39,23276.0,212.0001,212.7739,211.9551,212.6839,23276.0
2018-01-04 11:15:00,236.37,236.56,236.0,236.0,6710.0,212.6659,212.8368,212.333,212.333,6710.0
2018-01-04 11:20:00,235.94,236.18,235.45,235.45,5516.0,212.279,212.4949,211.8381,211.8381,5516.0
2018-01-04 11:25:00,235.35,235.45,234.6,235.11,13022.0,211.7482,211.8381,211.0734,211.5322,13022.0
2018-01-04 11:30:00,235.28,235.28,234.58,234.6,3481.0,211.6852,211.6852,211.0554,211.0734,3481.0
2018-01-04 11:35:00,234.6,234.6,233.9,234.08,7827.0,211.0734,211.0734,210.4436,210.6055,7827.0
2018-01-04 11:40:00,234.1,234.63,234.1,234.43,8030.0,210.6235,211.1004,210.6235,210.9204,8030.0
2018-01-04 11:45:00,234.44,234.51,233.6,233.91,8782.0,210.9294,210.9924,210.1737,210.4526,8782.0
2018-01-04 11:50:00,233.93,234.51,233.86,234.4,4996.0,210.4706,210.9924,210.4076,210.8934,4996.0
2018-01-04 11:55:00,234.43,234.66,234.21,234.34,6585.0,210.9204,211.1274,210.7225,210.8395,6585.0
2018-01-04 12:00:00,234.32,234.43,234.06,234.27,6830.0,210.8215,210.9204,210.5875,210.7765,6830.0
2018-01-04 12:05:00,234.34,234.63,234.23,234.39,14291.0,210.8395,211.1004,210.7405,210.8844,14291.0
2018-01-04 12:10:00,234.45,234.83,234.28,234.83,8536.0,210.9384,211.2803,210.7855,211.2803,8536.0
2018-01-04 12:15:00,234.7,235.26,234.7,235.26,6473.0,211.1634,211.6672,211.1634,211.6672,6473.0
2018-01-04 12:20:00,235.41,235.55,235.05,235.11,7529.0,211.8022,211.9281,211.4783,211.5322,7529.0
2018-01-04 12:25:00,235.31,235.31,234.98,235.18,2300.0,211.7122,211.7122,211.4153,211.5952,2300.0
2018-01-04 12:30:00,235.24,235.24,234.93,234.93,4865.0,211.6492,211.6492,211.3703,211.3703,4865.0
2018-01-04 12:35:00,234.86,235.14,234.86,235.11,4457.0,211.3073,211.5592,211.3073,211.5322,4457.0
2018-01-04 12:40:00,235.2,235.51,235.19,235.51,6800.0,211.6132,211.8921,211.6042,211.8921,6800.0
2018-01-04 12:45:00,235.45,235.51,235.15,235.16,3800.0,211.8381,211.8921,211.5682,211.5772,3800.0
2018-01-04 12:50:00,235.15,235.39,235.15,235.35,5354.0,211.5682,211.7842,211.5682,211.7482,5354.0
2018-01-04 12:55:00,235.39,235.39,235.0,235.0,4010.0,211.7842,211.7842,211.4333,211.4333,4010.0
2018-01-04 13:00:00,235.0,235.22,234.99,235.16,2600.0,211.4333,211.6312,211.4243,211.5772,2600.0
2018-01-04 13:05:00,235.03,235.23,234.95,235.19,6801.0,211.4603,211.6402,211.3883,211.6042,6801.0
2018-01-04 13:10:00,235.02,235.42,234.94,234.94,5285.0,211.4513,211.8112,211.3793,211.3793,5285.0
2018-01-04 13:15:00,235.02,235.18,235.0,235.12,3182.0,211.4513,211.5952,211.4333,211.5412,3182.0
2018-01-04 13:20:00,235.01,235.16,234.5,234.66,5469.0,211.4423,211.5772,210.9834,211.1274,5469.0
2018-01-04 13:25:00,234.67,235.02,234.64,235.02,5611.0,211.1364,211.4513,211.1094,211.4513,5611.0
2018-01-04 13:30:00,235.13,235.33,235.1,235.17,2561.0,211.5502,211.7302,211.5232,211.5862,2561.0
2018-01-04 13:35:00,235.14,235.3,235.08,235.25,3200.0,211.5592,211.7032,211.5053,211.6582,3200.0
2018-01-04 13:40:00,235.13,235.29,234.9,235.06,5542.0,211.5502,211.6942,211.3433,211.4873,5542.0
2018-01-04 13:45:00,235.07,235.21,235.0,235.08,2700.0,211.4963,211.6222,211.4333,211.5053,2700.0
2018-01-04 13:50:00,235.2,235.2,234.91,234.92,4400.0,211.6132,211.6132,211.3523,211.3613,4400.0
2018-01-04 13:55:00,234.93,235.17,234.93,235.11,8030.0,211.3703,211.5862,211.3703,211.5322,8030.0
2018-01-04 14:00:00,235.1,235.35,235.1,235.26,8746.0,211.5232,211.7482,211.5232,211.6672,8746.0
2018-01-04 14:05:00,235.16,235.27,234.99,235.01,4640.0,211.5772,211.6762,211.4243,211.4423,4640.0
2018-01-04 14:10:00,234.98,234.98,234.63,234.77,4500.0,211.4153,211.4153,211.1004,211.2263,4500.0
2018-01-04 14:15:00,234.7,235.04,234.69,235.04,8042.0,211.1634,211.4693,211.1544,211.4693,8042.0
2018-01-04 14:20:00,234.97,235.35,234.9,235.3,7743.0,211.4063,211.7482,211.3433,211.7032,7743.0
2018-01-04 14:25:00,235.3,235.69,235.26,235.69,22153.0,211.7032,212.0541,211.6672,212.0541,22153.0
2018-01-04 14:30:00,235.72,236.56,235.71,236.5,4322.0,212.0811,212.8368,212.0721,212.7828,4322.0
2018-01-04 14:35:00,236.57,236.62,236.46,236.51,9781.0,212.8458,212.8908,212.7469,212.7918,9781.0
2018-01-04 14:40:00,236.55,236.7,236.44,236.7,7773.0,212.8278,212.9628,212.7289,212.9628,7773.0
2018-01-04 14:45:00,236.72,236.95,236.72,236.85,5895.0,212.9808,213.1877,212.9808,213.0977,5895.0
2018-01-04 14:50:00,236.87,236.9,236.08,236.14,14183.0,213.1157,213.1427,212.405,212.4589,14183.0
2018-01-04 14:55:00,236.17,236.21,235.91,235.91,7499.0,212.4859,212.5219,212.252,212.252,7499.0
2018-01-04 15:00:00,236.0,236.28,236.0,236.14,4986.0,212.333,212.5849,212.333,212.4589,4986.0
2018-01-04 15:05:00,236.17,236.2,236.03,236.04,9301.0,212.4859,212.5129,212.36,212.369,9301.0
2018-01-04 15:10:00,236.13,236.32,236.07,236.25,13275.0,212.45,212.6209,212.396,212.5579,13275.0
2018-01-04 15:15:00,236.26,236.28,236.11,236.11,5223.0,212.5669,212.5849,212.432,212.432,5223.0
2018-01-04 15:20:00,236.03,236.03,235.55,235.68,11724.0,212.36,212.36,211.9281,212.0451,11724.0
2018-01-04 15:25:00,235.69,235.94,235.69,235.91,8418.0,212.0541,212.279,212.0541,212.252,8418.0
2018-01-04 15:30:00,235.9,235.9,235.69,235.7,10330.0,212.243,212.243,212.0541,212.0631,10330.0
2018-01-04 15:35:00,235.72,236.16,235.72,236.04,13868.0,212.0811,212.4769,212.0811,212.369,13868.0
2018-01-04 15:40:00,236.02,236.09,235.79,235.98,18111.0,212.351,212.414,212.144,212.315,18111.0
2018-01-04 15:45:00,235.98,236.2,235.91,236.2,13729.0,212.315,212.5129,212.252,212.5129,13729.0
2018-01-04 15:50:00,236.3,236.31,235.66,236.07,23353.0,212.6029,212.6119,212.0271,212.396,23353.0
2018-01-04 15:55:00,236.07,236.36,236.0,236.18,41912.0,212.396,212.6569,212.333,212.4949,41912.0
2018-01-05 09:30:00,236.35,237.35,236.35,236.64,15427.0,212.6479,213.5476,212.6479,212.9088,15427.0
2018-01-05 09:35:00,236.74,236.74,235.37,235.37,4700.0,212.9988,212.9988,211.7662,211.7662,4700.0
2018-01-05 09:40:00,235.36,236.47,235.32,236.01,4771.0,211.7572,212.7559,211.7212,212.342,4771.0
2018-01-05 09:45:00,236.02,236.45,235.87,236.33,4719.0,212.351,212.7379,212.216,212.6299,4719.0
2018-01-05 09:50:00,236.25,237.09,236.05,237.07,9909.0,212.5579,213.3137,212.378,213.2957,9909.0
2018-01-05 09:55:00,236.97,237.43,236.85,236.9,10574.0,213.2057,213.6196,213.0977,213.1427,10574.0
2018-01-05 10:00:00,236.89,236.96,236.5,236.68,6300.0,213.1337,213.1967,212.7828,212.9448,6300.0
2018-01-05 10:05:00,236.69,237.0,236.63,236.99,11917.0,212.9538,213.2327,212.8998,213.2237,11917.0
2018-01-05 10:10:00,237.0,237.0,236.62,236.88,9961.0,213.2327,213.2327,212.8908,213.1247,9961.0
2018-01-05 10:15:00,236.87,237.16,236.86,236.99,6699.0,213.1157,213.3767,213.1067,213.2237,6699.0
2018-01-05 10:20:00,236.99,236.99,236.41,236.51,10051.0,213.2237,213.2237,212.7019,212.7918,10051.0
2018-01-05 10:25:00,236.51,236.83,236.51,236.83,7307.0,212.7918,213.0798,212.7918,213.0798,7307.0
2018-01-05 10:30:00,236.68,237.02,236.58,236.91,8703.0,212.9448,213.2507,212.8548,213.1517,8703.0
2018-01-05 10:35:00,236.89,237.03,236.7,236.98,7132.0,213.1337,213.2597,212.9628,213.2147,7132.0
2018-01-05 10:40:00,237.19,237.19,236.76,236.82,4310.0,213.4037,213.4037,213.0168,213.0708,4310.0
2018-01-05 10:45:00,236.81,237.03,236.55,236.94,6655.0,213.0618,213.2597,212.8278,213.1787,6655.0
2018-01-05 10:50:00,236.94,237.58,236.94,237.49,5737.0,213.1787,213.7545,213.1787,213.6736,5737.0
2018-01-05 10:55:00,237.56,238.17,237.45,237.77,12526.0,213.7365,214.2854,213.6376,213.9255,12526.0
2018-01-05 11:00:00,237.61,237.92,237.61,237.89,4504.0,213.7815,214.0604,213.7815,214.0335,4504.0
2018-01-05 11:05:00,237.88,238.01,237.77,237.92,4882.0,214.0245,214.1414,213.9255,214.0604,4882.0
2018-01-05 11:10:00,237.86,237.95,237.77,237.88,8548.0,214.0065,214.0874,213.9255,214.0245,8548.0
2018-01-05 11:15:00,237.85,238.35,237.85,237.98,6642.0,213.9975,214.4473,213.9975,214.1144,6642.0
2018-01-05 11:20:00,238.12,238.12,237.86,238.06,2600.0,214.2404,214.2404,214.0065,214.1864,2600.0
2018-01-05 11:25:00,238.06,238.06,237.77,237.8,6289.0,214.1864,214.1864,213.9255,213.9525,6289.0
2018-01-05 11:30:00,237.78,237.9,237.72,237.77,5100.0,213.9345,214.0424,213.8805,213.9255,5100.0
2018-01-05 11:35:00,237.76,238.25,237.74,238.17,6400.0,213.9165,214.3574,213.8985,214.2854,6400.0
2018-01-05 11:40:00,238.05,238.22,238.02,238.04,3000.0,214.1774,214.3304,214.1504,214.1684,3000.0
2018-01-05 11:45:00,238.04,238.48,238.04,238.45,7700.0,214.1684,214.5643,214.1684,214.5373,7700.0
2018-01-05 11:50:00,238.44,238.62,238.16,238.2,9808.0,214.5283,214.6902,214.2764,214.3124,9808.0
2018-01-05 11:55:00,238.2,238.52,238.15,238.15,8805.0,214.3124,214.6003,214.2674,214.2674,8805.0
2018-01-05 12:00:00,238.1,238.16,237.92,237.97,4703.0,214.2224,214.2764,214.0604,214.1054,4703.0
2018-01-05 12:05:00,238.06,238.07,237.73,237.73,3847.0,214.1864,214.1954,213.8895,213.8895,3847.0
2018-01-05 12:10:00,237.74,237.88,237.64,237.75,4513.0,213.8985,214.0245,213.8085,213.9075,4513.0
2018-01-05 12:15:00,237.71,238.02,237.71,238.02,3700.0,213.8715,214.1504,213.8715,214.1504,3700.0
2018-01-05 12:20:00,237.89,237.99,237.79,237.88,4909.0,214.0335,214.1234,213.9435,214.0245,4909.0
2018-01-05 12:25:00,237.88,238.0,237.79,237.83,2800.0,214.0245,214.1324,213.9435,213.9795,2800.0
2018-01-05 12:30:00,237.84,237.86,237.63,237.63,4436.0,213.9885,214.0065,213.7995,213.7995,4436.0
2018-01-05 12:35:00,237.72,237.72,237.44,237.64,3600.0,213.8805,213.8805,213.6286,213.8085,3600.0
2018-01-05 12:40:00,237.53,237.65,237.4,237.4,5000.0,213.7096,213.8175,213.5926,213.5926,5000.0
2018-01-05 12:45:00,237.4,237.57,237.37,237.47,3900.0,213.5926,213.7455,213.5656,213.6556,3900.0
2018-01-05 12:50:00,237.39,237.81,237.35,237.81,8402.0,213.5836,213.9615,213.5476,213.9615,8402.0
2018-01-05 12:55:00,237.59,237.74,237.38,237.5,8139.0,213.7635,213.8985,213.5746,213.6826,8139.0
2018-01-05 13:00:00,237.32,237.54,237.32,237.45,6120.0,213.5206,213.7186,213.5206,213.6376,6120.0
2018-01-05 13:05:00,237.45,237.66,237.45,237.55,2300.0,213.6376,213.8265,213.6376,213.7275,2300.0
2018-01-05 13:10:00,237.55,237.55,237.01,237.02,4001.0,213.7275,213.7275,213.2417,213.2507,4001.0
2018-01-05 13:15:00,236.94,237.06,236.78,236.98,2200.0,213.1787,213.2867,213.0348,213.2147,2200.0
2018-01-05 13:20:00,236.8,237.09,236.64,236.93,2470.0,213.0528,213.3137,212.9088,213.1697,2470.0
2018-01-05 13:25:00,236.93,237.16,236.88,237.03,7562.0,213.1697,213.3767,213.1247,213.2597,7562.0
2018-01-05 13:30:00,237.03,237.26,237.03,237.14,4022.0,213.2597,213.4666,213.2597,213.3587,4022.0
2018-01-05 13:35:00,237.14,237.49,237.14,237.34,4010.0,213.3587,213.6736,213.3587,213.5386,4010.0
2018-01-05 13:40:00,237.47,237.55,237.34,237.52,3190.0,213.6556,213.7275,213.5386,213.7006,3190.0
2018-01-05 13:45:00,237.52,237.68,237.36,237.36,3600.0,213.7006,213.8445,213.5566,213.5566,3600.0
2018-01-05 13:50:00,237.36,237.5,237.33,237.36,2842.0,213.5566,213.6826,213.5296,213.5566,2842.0
2018-01-05 13:55:00,237.49,237.69,237.39,237.53,14566.0,213.6736,213.8535,213.5836,213.7096,14566.0
2018-01-05 14:00:00,237.42,237.55,237.33,237.33,4885.0,213.6106,213.7275,213.5296,213.5296,4885.0
2018-01-05 14:05:00,237.34,237.51,237.33,237.41,2946.0,213.5386,213.6916,213.5296,213.6016,2946.0
2018-01-05 14:10:00,237.49,237.59,237.42,237.53,4838.0,213.6736,213.7635,213.6106,213.7096,4838.0
2018-01-05 14:15:00,237.49,237.64,237.48,237.53,14930.0,213.6736,213.8085,213.6646,213.7096,14930.0
2018-01-05 14:20:00,237.51,237.56,237.2,237.2,8602.0,213.6916,213.7365,213.4126,213.4126,8602.0
2018-01-05 14:25:00,237.2,237.32,237.09,237.28,8374.0,213.4126,213.5206,213.3137,213.4846,8374.0
2018-01-05 14:30:00,237.28,237.8,237.25,237.8,5807.0,213.4846,213.9525,213.4576,213.9525,5807.0
2018-01-05 14:35:00,237.86,238.27,237.85,237.91,4941.0,214.0065,214.3753,213.9975,214.0514,4941.0
2018-01-05 14:40:00,237.85,237.97,237.84,237.9,4448.0,213.9975,214.1054,213.9885,214.0424,4448.0
2018-01-05 14:45:00,237.85,238.0,237.85,237.86,5002.0,213.9975,214.1324,213.9975,214.0065,5002.0
2018-01-05 14:50:00,237.92,238.06,237.86,238.04,9251.0,214.0604,214.1864,214.0065,214.1684,9251.0
2018-01-05 14:55:00,237.92,238.12,237.92,238.08,4800.0,214.0604,214.2404,214.0604,214.2044,4800.0
2018-01-05 15:00:00,238.12,238.14,237.98,238.01,12168.0,214.2404,214.2584,214.1144,214.1414,12168.0
2018-01-05 15:05:00,238.0,238.34,237.94,238.14,4390.0,214.1324,214.4383,214.0784,214.2584,4390.0
2018-01-05 15:10:00,238.21,238.25,238.08,238.15,3300.0,214.3214,214.3574,214.2044,214.2674,3300.0
2018-01-05 15:15:00,238.12,238.35,238.11,238.27,3646.0,214.2404,214.4473,214.2314,214.3753,3646.0
2018-01-05 15:20:00,238.33,238.36,238.08,238.22,5438.0,214.4293,214.4563,214.2044,214.3304,5438.0
2018-01-05 15:25:00,238.2,238.32,238.19,238.32,5991.0,214.3124,214.4203,214.3034,214.4203,5991.0
2018-01-05 15:30:00,238.31,238.5,238.28,238.29,7160.0,214.4113,214.5823,214.3843,214.3933,7160.0
2018-01-05 15:35:00,238.21,238.32,238.18,238.19,7080.0,214.3214,214.4203,214.2944,214.3034,7080.0
2018-01-05 15:40:00,238.25,238.28,237.93,237.96,8980.0,214.3574,214.3843,214.0694,214.0964,8980.0
2018-01-05 15:45:00,237.96,238.26,237.92,238.25,12859.0,214.0964,214.3663,214.0604,214.3574,12859.0
2018-01-05 15:50:00,238.28,238.33,238.17,238.2,13682.0,214.3843,214.4293,214.2854,214.3124,13682.0
2018-01-05 15:55:00,238.19,238.26,237.97,238.09,40920.0,214.3034,214.3663,214.1054,214.2134,40920.0
2018-01-08 09:30:00,237.29,237.41,236.7,236.94,11648.0,213.4936,213.6016,212.9628,213.1787,11648.0
2018-01-08 09:35:00,237.41,237.57,237.03,237.31,3904.0,213.6016,213.7455,213.2597,213.5116,3904.0
2018-01-08 09:40:00,237.31,238.33,237.04,238.22,5861.0,213.5116,214.4293,213.2687,214.3304,5861.0
2018-01-08 09:45:00,238.43,238.44,238.05,238.38,11130.0,214.5193,214.5283,214.1774,214.4743,11130.0
2018-01-08 09:50:00,238.35,238.48,237.94,238.1,11270.0,214.4473,214.5643,214.0784,214.2224,11270.0
2018-01-08 09:55:00,238.05,238.1,237.97,238.08,2500.0,214.1774,214.2224,214.1054,214.2044,2500.0
2018-01-08 10:00:00,238.08,238.68,238.0,238.59,6997.0,214.2044,214.7442,214.1324,214.6633,6997.0
2018-01-08 10:05:00,238.59,238.7,237.76,237.76,6194.0,214.6633,214.7622,213.9165,213.9165,6194.0
2018-01-08 10:10:00,237.76,237.77,237.05,237.05,4731.0,213.9165,213.9255,213.2777,213.2777,4731.0
2018-01-08 10:15:00,236.72,237.06,235.55,235.84,5899.0,212.9808,213.2867,211.9281,212.189,5899.0
2018-01-08 10:20:00,235.54,235.68,235.07,235.67,5644.0,211.9191,212.0451,211.4963,212.0361,5644.0
2018-01-08 10:25:00,235.51,235.51,234.72,235.28,5605.0,211.8921,211.8921,211.1814,211.6852,5605.0
2018-01-08 10:30:00,235.28,235.48,235.08,235.46,5272.0,211.6852,211.8651,211.5053,211.8471,5272.0
2018-01-08 10:35:00,235.51,235.68,235.24,235.38,6502.0,211.8921,212.0451,211.6492,211.7752,6502.0
2018-01-08 10:40:00,235.41,235.77,235.16,235.77,5019.0,211.8022,212.1261,211.5772,212.1261,5019.0
2018-01-08 10:45:00,235.65,235.65,235.35,235.5,3522.0,212.0181,212.0181,211.7482,211.8831,3522.0
2018-01-08 10:50:00,235.42,236.04,235.29,236.04,13960.0,211.8112,212.369,211.6942,212.369,13960.0
2018-01-08 10:55:00,236.15,236.34,235.82,235.97,7111.0,212.4679,212.6389,212.171,212.306,7111.0
2018-01-08 11:00:00,235.99,235.99,235.52,235.7,6000.0,212.324,212.324,211.9011,212.0631,6000.0
2018-01-08 11:05:00,235.59,235.74,235.45,235.69,7435.0,211.9641,212.0991,211.8381,212.0541,7435.0
2018-01-08 11:10:00,235.6,235.87,235.49,235.83,11469.0,211.9731,212.216,211.8741,212.18,11469.0
2018-01-08 11:15:00,235.69,236.07,235.57,236.0,35608.0,212.0541,212.396,211.9461,212.333,35608.0
2018-01-08 11:20:00,236.01,236.4,235.8,235.8,16209.0,212.342,212.6929,212.153,212.153,16209.0
2018-01-08 11:25:00,235.82,236.06,235.59,235.59,5110.0,212.171,212.387,211.9641,211.9641,5110.0
2018-01-08 11:30:00,235.73,235.81,235.6,235.8,1300.0,212.0901,212.162,211.9731,212.153,1300.0
2018-01-08 11:35:00,235.84,235.92,235.69,235.7,4926.0,212.189,212.261,212.0541,212.0631,4926.0
2018-01-08 11:40:00,235.71,235.98,235.56,235.98,2000.0,212.0721,212.315,211.9371,212.315,2000.0
2018-01-08 11:45:00,235.92,236.38,235.85,236.38,12634.0,212.261,212.6749,212.198,212.6749,12634.0
2018-01-08 11:50:00,236.27,237.07,236.18,236.95,9895.0,212.5759,213.2957,212.4949,213.1877,9895.0
2018-01-08 11:55:00,236.95,237.0,236.23,236.41,4411.0,213.1877,213.2327,212.5399,212.7019,4411.0
2018-01-08 12:00:00,236.34,236.66,236.34,236.66,3900.0,212.6389,212.9268,212.6389,212.9268,3900.0
2018-01-08 12:05:00,236.66,236.82,236.43,236.56,4100.0,212.9268,213.0708,212.7199,212.8368,4100.0
2018-01-08 12:10:00,236.56,236.75,236.41,236.75,2605.0,212.8368,213.0078,212.7019,213.0078,2605.0
2018-01-08 12:15:00,236.78,238.69,236.78,238.69,15782.0,213.0348,214.7532,213.0348,214.7532,15782.0
2018-01-08 12:20:00,238.69,238.92,238.01,238.01,13487.0,214.7532,214.9602,214.1414,214.1414,13487.0
2018-01-08 12:25:00,238.05,238.19,237.92,237.92,2037.0,214.1774,214.3034,214.0604,214.0604,2037.0
2018-01-08 12:30:00,237.75,237.83,237.49,237.49,969.0,213.9075,213.9795,213.6736,213.6736,969.0
2018-01-08 12:35:00,237.49,237.52,237.37,237.41,2195.0,213.6736,213.7006,213.5656,213.6016,2195.0
2018-01-08 12:40:00,237.48,237.71,237.41,237.65,5960.0,213.6646,213.8715,213.6016,213.8175,5960.0
2018-01-08 12:45:00,237.64,237.73,237.52,237.55,6827.0,213.8085,213.8895,213.7006,213.7275,6827.0
2018-01-08 12:50:00,237.52,237.76,237.4,237.76,5231.0,213.7006,213.9165,213.5926,213.9165,5231.0
2018-01-08 12:55:00,237.73,237.85,237.66,237.66,2200.0,213.8895,213.9975,213.8265,213.8265,2200.0
2018-01-08 13:00:00,237.76,237.76,237.41,237.41,3614.0,213.9165,213.9165,213.6016,213.6016,3614.0
2018-01-08 13:05:00,237.41,237.54,237.3,237.43,3736.0,213.6016,213.7186,213.5026,213.6196,3736.0
2018-01-08 13:10:00,237.47,237.5,237.39,237.5,1700.0,213.6556,213.6826,213.5836,213.6826,1700.0
2018-01-08 13:15:00,237.39,237.41,237.13,237.15,5201.0,213.5836,213.6016,213.3497,213.3677,5201.0
2018-01-08 13:20:00,237.07,237.34,237.07,237.25,1300.0,213.2957,213.5386,213.2957,213.4576,1300.0
2018-01-08 13:25:00,237.36,237.36,236.95,237.17,3290.0,213.5566,213.5566,213.1877,213.3857,3290.0
2018-01-08 13:30:00,237.23,237.31,237.09,237.11,1627.0,213.4396,213.5116,213.3137,213.3317,1627.0
2018-01-08 13:35:00,237.0,237.15,236.86,236.99,4395.0,213.2327,213.3677,213.1067,213.2237,4395.0
2018-01-08 13:40:00,237.04,237.28,236.83,237.27,8199.0,213.2687,213.4846,213.0798,213.4756,8199.0
2018-01-08 13:45:00,237.28,237.28,236.82,236.91,4593.0,213.4846,213.4846,213.0708,213.1517,4593.0
2018-01-08 13:50:00,236.94,237.1,236.73,236.85,3300.0,213.1787,213.3227,212.9898,213.0977,3300.0
2018-01-08 13:55:00,236.9,236.9,236.49,236.6,6735.0,213.1427,213.1427,212.7739,212.8728,6735.0
2018-01-08 14:00:00,236.64,237.16,236.58,237.16,5479.0,212.9088,213.3767,212.8548,213.3767,5479.0
2018-01-08 14:05:00,237.14,237.42,237.07,237.41,10473.0,213.3587,213.6106,213.2957,213.6016,10473.0
2018-01-08 14:10:00,237.41,237.6,237.25,237.59,6777.0,213.6016,213.7725,213.4576,213.7635,6777.0
2018-01-08 14:15:00,237.66,237.66,237.32,237.46,12177.0,213.8265,213.8265,213.5206,213.6466,12177.0
2018-01-08 14:20:00,237.45,237.59,237.45,237.59,3100.0,213.6376,213.7635,213.6376,213.7635,3100.0
2018-01-08 14:25:00,237.59,237.77,237.55,237.77,4000.0,213.7635,213.9255,213.7275,213.9255,4000.0
2018-01-08 14:30:00,237.77,237.94,237.52,237.52,4100.0,213.9255,214.0784,213.7006,213.7006,4100.0
2018-01-08 14:35:00,237.56,237.67,237.4,237.54,3000.0,213.7365,213.8355,213.5926,213.7186,3000.0
2018-01-08 14:40:00,237.72,237.75,237.56,237.75,3975.0,213.8805,213.9075,213.7365,213.9075,3975.0
2018-01-08 14:45:00,237.75,238.47,237.73,238.45,9601.0,213.9075,214.5553,213.8895,214.5373,9601.0
2018-01-08 14:50:00,238.32,238.33,238.01,238.02,4430.0,214.4203,214.4293,214.1414,214.1504,4430.0
2018-01-08 14:55:00,238.1,238.2,237.99,237.99,4353.0,214.2224,214.3124,214.1234,214.1234,4353.0
2018-01-08 15:00:00,237.95,238.35,237.93,238.35,6878.0,214.0874,214.4473,214.0694,214.4473,6878.0
2018-01-08 15:05:00,238.2,238.72,238.17,238.71,5823.0,214.3124,214.7802,214.2854,214.7712,5823.0
2018-01-08 15:10:00,238.71,238.71,238.5,238.62,3700.0,214.7712,214.7712,214.5823,214.6902,3700.0
2018-01-08 15:15:00,238.62,238.68,238.5,238.53,9841.0,214.6902,214.7442,214.5823,214.6093,9841.0
2018-01-08 15:20:00,238.58,238.58,238.4,238.5,3745.0,214.6543,214.6543,214.4923,214.5823,3745.0
2018-01-08 15:25:00,238.5,238.64,238.46,238.54,7309.0,214.5823,214.7082,214.5463,214.6183,7309.0
2018-01-08 15:30:00,238.53,238.55,238.44,238.48,7570.0,214.6093,214.6273,214.5283,214.5643,7570.0
2018-01-08 15:35:00,238.47,238.66,238.47,238.63,7313.0,214.5553,214.7262,214.5553,214.6992,7313.0
2018-01-08 15:40:00,238.65,238.93,238.58,238.9,10568.0,214.7172,214.9692,214.6543,214.9422,10568.0
2018-01-08 15:45:00,238.9,238.99,238.68,238.68,11789.0,214.9422,215.0231,214.7442,214.7442,11789.0
2018-01-08 15:50:00,238.71,238.71,238.45,238.52,13943.0,214.7712,214.7712,214.5373,214.6003,13943.0
2018-01-08 15:55:00,238.54,238.58,238.1,238.29,52009.0,214.6183,214.6543,214.2224,214.3933,52009.0
2018-01-09 09:30:00,238.51,238.51,237.47,237.67,22358.0,214.5913,214.5913,213.6556,213.8355,22358.0
2018-01-09 09:35:00,237.67,238.38,237.53,237.81,8863.0,213.8355,214.4743,213.7096,213.9615,8863.0
2018-01-09 09:40:00,238.19,238.19,237.56,237.56,2898.0,214.3034,214.3034,213.7365,213.7365,2898.0
2018-01-09 09:45:00,237.89,238.06,237.1,237.1,7553.0,214.0335,214.1864,213.3227,213.3227,7553.0
2018-01-09 09:50:00,237.04,237.76,236.59,237.76,6135.0,213.2687,213.9165,212.8638,213.9165,6135.0
2018-01-09 09:55:00,237.76,237.96,237.61,237.61,4324.0,213.9165,214.0964,213.7815,213.7815,4324.0
2018-01-09 10:00:00,237.69,238.3,237.37,238.04,5700.0,213.8535,214.4023,213.5656,214.1684,5700.0
2018-01-09 10:05:00,237.81,237.81,237.5,237.59,4247.0,213.9615,213.9615,213.6826,213.7635,4247.0
2018-01-09 10:10:00,237.56,237.56,236.81,236.81,7784.0,213.7365,213.7365,213.0618,213.0618,7784.0
2018-01-09 10:15:00,237.0,237.1,236.67,236.81,6100.0,213.2327,213.3227,212.9358,213.0618,6100.0
2018-01-09 10:20:00,236.69,237.08,236.65,236.66,4122.0,212.9538,213.3047,212.9178,212.9268,4122.0
2018-01-09 10:25:00,236.74,237.07,236.48,236.64,4435.0,212.9988,213.2957,212.7649,212.9088,4435.0
2018-01-09 10:30:00,236.71,236.71,236.5,236.55,5867.0,212.9718,212.9718,212.7828,212.8278,5867.0
2018-01-09 10:35:00,236.56,237.03,236.55,236.82,4923.0,212.8368,213.2597,212.8278,213.0708,4923.0
2018-01-09 10:40:00,236.7,237.05,236.68,236.86,3389.0,212.9628,213.2777,212.9448,213.1067,3389.0
2018-01-09 10:45:00,237.08,237.08,236.41,236.55,6083.0,213.3047,213.3047,212.7019,212.8278,6083.0
2018-01-09 10:50:00,236.55,236.86,236.42,236.73,2517.0,212.8278,213.1067,212.7109,212.9898,2517.0
2018-01-09 10:55:00,236.6,237.06,236.6,237.06,4023.0,212.8728,213.2867,212.8728,213.2867,4023.0
2018-01-09 11:00:00,237.06,237.39,236.93,237.21,2600.0,213.2867,213.5836,213.1697,213.4216,2600.0
2018-01-09 11:05:00,237.31,237.44,237.13,237.29,4595.0,213.5116,213.6286,213.3497,213.4936,4595.0
2018-01-09 11:10:00,237.3,237.74,237.3,237.69,11125.0,213.5026,213.8985,213.5026,213.8535,11125.0
2018-01-09 11:15:00,237.58,237.85,237.58,237.81,3512.0,213.7545,213.9975,213.7545,213.9615,3512.0
2018-01-09 11:20:00,237.84,238.01,237.71,237.93,4006.0,213.9885,214.1414,213.8715,214.0694,4006.0
2018-01-09 11:25:00,237.92,238.07,237.62,237.75,4237.0,214.0604,214.1954,213.7905,213.9075,4237.0
2018-01-09 11:30:00,237.69,237.87,237.64,237.74,4260.0,213.8535,214.0155,213.8085,213.8985,4260.0
2018-01-09 11:35:00,237.84,237.97,237.76,237.82,4200.0,213.9885,214.1054,213.9165,213.9705,4200.0
2018-01-09 11:40:00,237.76,237.9,237.67,237.67,3374.0,213.9165,214.0424,213.8355,213.8355,3374.0
2018-01-09 11:45:00,237.67,237.76,237.62,237.64,3368.0,213.8355,213.9165,213.7905,213.8085,3368.0
2018-01-09 11:50:00,237.64,237.75,237.6,237.65,3320.0,213.8085,213.9075,213.7725,213.8175,3320.0
2018-01-09 11:55:00,237.63,238.0,237.58,238.0,4300.0,213.7995,214.1324,213.7545,214.1324,4300.0
2018-01-09 12:00:00,237.99,238.47,237.98,238.44,3473.0,214.1234,214.5553,214.1144,214.5283,3473.0
2018-01-09 12:05:00,238.44,238.44,238.12,238.19,3500.0,214.5283,214.5283,214.2404,214.3034,3500.0
2018-01-09 12:10:00,238.24,238.48,238.2,238.28,4903.0,214.3484,214.5643,214.3124,214.3843,4903.0
2018-01-09 12:15:00,238.29,238.4,238.1,238.1,3000.0,214.3933,214.4923,214.2224,214.2224,3000.0
2018-01-09 12:20:00,238.12,238.17,238.01,238.16,3501.0,214.2404,214.2854,214.1414,214.2764,3501.0
2018-01-09 12:25:00,238.15,238.17,237.97,238.04,3600.0,214.2674,214.2854,214.1054,214.1684,3600.0
2018-01-09 12:30:00,238.04,238.09,237.7,237.7,3370.0,214.1684,214.2134,213.8625,213.8625,3370.0
2018-01-09 12:35:00,237.83,237.89,237.69,237.71,2699.0,213.9795,214.0335,213.8535,213.8715,2699.0
2018-01-09 12:40:00,237.77,237.98,237.69,237.69,3169.0,213.9255,214.1144,213.8535,213.8535,3169.0
2018-01-09 12:45:00,237.77,237.9,237.69,237.8,1975.0,213.9255,214.0424,213.8535,213.9525,1975.0
2018-01-09 12:50:00,237.83,237.93,237.78,237.87,2797.0,213.9795,214.0694,213.9345,214.0155,2797.0
2018-01-09 12:55:00,237.93,238.05,237.7,237.94,4073.0,214.0694,214.1774,213.8625,214.0784,4073.0
2018-01-09 13:00:00,237.99,238.07,237.67,237.67,2982.0,214.1234,214.1954,213.8355,213.8355,2982.0
2018-01-09 13:05:00,237.63,237.72,237.62,237.69,6497.0,213.7995,213.8805,213.7905,213.8535,6497.0
2018-01-09 13:10:00,237.67,237.79,237.6,237.78,2103.0,213.8355,213.9435,213.7725,213.9345,2103.0
2018-01-09 13:15:00,237.79,237.86,237.71,237.77,2400.0,213.9435,214.0065,213.8715,213.9255,2400.0
2018-01-09 13:20:00,237.77,238.05,237.77,238.0,4650.0,213.9255,214.1774,213.9255,214.1324,4650.0
2018-01-09 13:25:00,238.0,238.4,237.99,238.4,4350.0,214.1324,214.4923,214.1234,214.4923,4350.0
2018-01-09 13:30:00,238.48,238.51,238.3,238.5,7497.0,214.5643,214.5913,214.4023,214.5823,7497.0
2018-01-09 13:35:00,238.49,238.84,238.49,238.81,4542.0,214.5733,214.8882,214.5733,214.8612,4542.0
2018-01-09 13:40:00,238.81,238.94,238.71,238.83,2500.0,214.8612,214.9782,214.7712,214.8792,2500.0
2018-01-09 13:45:00,238.83,239.2,238.82,239.06,4100.0,214.8792,215.2121,214.8702,215.0861,4100.0
2018-01-09 13:50:00,239.02,239.3,239.02,239.28,2825.0,215.0501,215.3021,215.0501,215.2841,2825.0
2018-01-09 13:55:00,239.27,239.38,239.17,239.24,4205.0,215.2751,215.374,215.1851,215.2481,4205.0
2018-01-09 14:00:00,239.23,239.31,239.2,239.26,3481.0,215.2391,215.311,215.2121,215.2661,3481.0
2018-01-09 14:05:00,239.32,239.56,239.28,239.56,6328.0,215.32,215.536,215.2841,215.536,6328.0
2018-01-09 14:10:00,239.41,239.53,239.36,239.46,4922.0,215.401,215.509,215.356,215.446,4922.0
2018-01-09 14:15:00,239.43,239.52,239.34,239.48,7330.0,215.419,215.5,215.338,215.464,7330.0
2018-01-09 14:20:00,239.49,239.57,239.48,239.5,4948.0,215.473,215.545,215.464,215.482,4948.0
2018-01-09 14:25:00,239.55,239.78,239.49,239.65,4470.0,215.527,215.7339,215.473,215.617,4470.0
2018-01-09 14:30:00,239.65,239.73,239.6,239.69,4710.0,215.617,215.6889,215.572,215.6529,4710.0
2018-01-09 14:35:00,239.69,239.72,239.44,239.47,5231.0,215.6529,215.6799,215.428,215.455,5231.0
2018-01-09 14:40:00,239.48,239.6,239.32,239.33,6083.0,215.464,215.572,215.32,215.329,6083.0
2018-01-09 14:45:00,239.19,239.24,238.94,239.02,6493.0,215.2031,215.2481,214.9782,215.0501,6493.0
2018-01-09 14:50:00,239.02,239.1,238.89,238.89,5940.0,215.0501,215.1221,214.9332,214.9332,5940.0
2018-01-09 14:55:00,238.84,239.1,238.84,239.1,4615.0,214.8882,215.1221,214.8882,215.1221,4615.0
2018-01-09 15:00:00,239.06,239.06,238.76,238.76,5540.0,215.0861,215.0861,214.8162,214.8162,5540.0
2018-01-09 15:05:00,238.79,238.79,238.5,238.51,6464.0,214.8432,214.8432,214.5823,214.5913,6464.0
2018-01-09 15:10:00,238.49,238.49,238.22,238.25,6142.0,214.5733,214.5733,214.3304,214.3574,6142.0
2018-01-09 15:15:00,238.25,238.27,237.83,237.83,7438.0,214.3574,214.3753,213.9795,213.9795,7438.0
2018-01-09 15:20:00,237.89,237.95,237.75,237.83,8063.0,214.0335,214.0874,213.9075,213.9795,8063.0
2018-01-09 15:25:00,237.81,237.81,237.58,237.58,5800.0,213.9615,213.9615,213.7545,213.7545,5800.0
2018-01-09 15:30:00,237.57,237.7,237.53,237.58,8992.0,213.7455,213.8625,213.7096,213.7545,8992.0
2018-01-09 15:35:00,237.59,238.02,237.56,238.02,10528.0,213.7635,214.1504,213.7365,214.1504,10528.0
2018-01-09 15:40:00,238.07,238.21,237.94,237.97,10547.0,214.1954,214.3214,214.0784,214.1054,10547.0
2018-01-09 15:45:00,237.96,237.99,237.8,237.84,11047.0,214.0964,214.1234,213.9525,213.9885,11047.0
2018-01-09 15:50:00,237.84,237.85,237.65,237.65,17076.0,213.9885,213.9975,213.8175,213.8175,17076.0
2018-01-09 15:55:00,237.59,237.66,237.05,237.29,31049.0,213.7635,213.8265,213.2777,213.4936,31049.0
2018-01-10 09:30:00,230.5,232.39,228.79,229.33,54162.0,207.3846,209.085,205.846,206.3319,54162.0
2018-01-10 09:35:00,229.46,230.49,228.28,230.12,56256.0,206.4488,207.3756,205.3872,207.0427,56256.0
2018-01-10 09:40:00,230.46,230.47,227.64,229.0,64891.0,207.3486,207.3576,204.8114,206.035,64891.0
2018-01-10 09:45:00,228.89,229.4,228.43,229.04,28930.0,205.936,206.3949,205.5221,206.071,28930.0
2018-01-10 09:50:00,229.12,230.93,229.11,230.82,11952.0,206.1429,207.7714,206.1339,207.6725,11952.0
2018-01-10 09:55:00,230.82,231.4,230.0,231.31,25527.0,207.6725,208.1943,206.9347,208.1133,25527.0
2018-01-10 10:00:00,231.31,231.89,231.09,231.8,6804.0,208.1133,208.6352,207.9154,208.5542,6804.0
2018-01-10 10:05:00,231.66,231.94,231.35,231.71,9613.0,208.4282,208.6801,208.1493,208.4732,9613.0
2018-01-10 10:10:00,231.89,232.15,230.25,230.25,25387.0,208.6352,208.8691,207.1596,207.1596,25387.0
2018-01-10 10:15:00,230.15,230.3,229.41,229.75,9944.0,207.0697,207.2046,206.4039,206.7098,9944.0
2018-01-10 10:20:00,229.68,229.87,229.67,229.67,1700.0,206.6468,206.8177,206.6378,206.6378,1700.0
2018-01-10 10:25:00,229.69,229.82,228.61,228.91,16103.0,206.6558,206.7727,205.6841,205.954,16103.0
2018-01-10 10:30:00,228.71,230.54,228.7,230.17,19332.0,205.7741,207.4205,205.7651,207.0876,19332.0
2018-01-10 10:35:00,230.07,230.83,229.82,230.83,7785.0,206.9977,207.6815,206.7727,207.6815,7785.0
2018-01-10 10:40:00,230.84,231.6,230.84,231.59,6638.0,207.6905,208.3742,207.6905,208.3652,6638.0
2018-01-10 10:45:00,231.46,232.25,231.31,232.25,2698.0,208.2483,208.9591,208.1133,208.9591,2698.0
2018-01-10 10:50:00,232.23,232.5,231.92,232.17,8503.0,208.9411,209.184,208.6621,208.8871,8503.0
2018-01-10 10:55:00,232.11,232.4,231.96,232.12,8313.0,208.8331,209.094,208.6981,208.8421,8313.0
2018-01-10 11:00:00,232.26,232.49,232.1,232.42,3224.0,208.9681,209.175,208.8241,209.112,3224.0
2018-01-10 11:05:00,232.53,233.11,232.52,233.09,3248.0,209.211,209.7328,209.202,209.7148,3248.0
2018-01-10 11:10:00,232.89,233.27,232.89,233.13,7440.0,209.5349,209.8768,209.5349,209.7508,7440.0
2018-01-10 11:15:00,233.18,233.23,232.62,232.74,3434.0,209.7958,209.8408,209.2919,209.3999,3434.0
2018-01-10 11:20:00,232.86,233.05,232.85,233.05,2059.0,209.5079,209.6788,209.4989,209.6788,2059.0
2018-01-10 11:25:00,233.06,233.14,232.48,232.73,7059.0,209.6878,209.7598,209.166,209.3909,7059.0
2018-01-10 11:30:00,232.48,232.59,232.0,232.59,4018.0,209.166,209.265,208.7341,209.265,4018.0
2018-01-10 11:35:00,232.74,232.84,232.57,232.8,3139.0,209.3999,209.4899,209.247,209.4539,3139.0
2018-01-10 11:40:00,232.74,233.15,232.71,233.11,4900.0,209.3999,209.7688,209.3729,209.7328,4900.0
2018-01-10 11:45:00,233.26,233.26,232.98,233.08,3200.0,209.8678,209.8678,209.6158,209.7058,3200.0
2018-01-10 11:50:00,233.12,233.26,232.95,233.04,7140.0,209.7418,209.8678,209.5889,209.6698,7140.0
2018-01-10 11:55:00,232.99,233.02,232.3,232.44,2900.0,209.6248,209.6518,209.004,209.13,2900.0
2018-01-10 12:00:00,232.65,233.05,232.65,233.04,1425.0,209.3189,209.6788,209.3189,209.6698,1425.0
2018-01-10 12:05:00,233.08,233.18,232.52,233.04,3000.0,209.7058,209.7958,209.202,209.6698,3000.0
2018-01-10 12:10:00,233.25,233.25,233.1,233.25,3129.0,209.8588,209.8588,209.7238,209.8588,3129.0
2018-01-10 12:15:00,233.19,233.19,232.82,232.82,2541.0,209.8048,209.8048,209.4719,209.4719,2541.0
2018-01-10 12:20:00,232.95,233.25,232.95,233.25,2800.0,209.5889,209.8588,209.5889,209.8588,2800.0
2018-01-10 12:25:00,233.11,233.21,232.96,233.21,773.0,209.7328,209.8228,209.5979,209.8228,773.0
2018-01-10 12:30:00,233.09,233.32,233.05,233.08,4647.0,209.7148,209.9218,209.6788,209.7058,4647.0
2018-01-10 12:35:00,233.07,233.08,231.95,231.95,5171.0,209.6968,209.7058,208.6891,208.6891,5171.0
2018-01-10 12:40:00,232.23,232.28,231.96,232.01,4059.0,208.9411,208.986,208.6981,208.7431,4059.0
2018-01-10 12:45:00,231.95,232.07,231.5,231.5,4137.0,208.6891,208.7971,208.2843,208.2843,4137.0
2018-01-10 12:50:00,231.65,231.79,231.39,231.58,5143.0,208.4192,208.5452,208.1853,208.3562,5143.0
2018-01-10 12:55:00,231.42,231.56,231.19,231.32,6258.0,208.2123,208.3382,208.0054,208.1223,6258.0
2018-01-10 13:00:00,231.43,231.45,231.26,231.33,2345.0,208.2213,208.2393,208.0683,208.1313,2345.0
2018-01-10 13:05:00,231.24,231.57,231.11,231.57,3912.0,208.0503,208.3472,207.9334,208.3472,3912.0
2018-01-10 13:10:00,231.65,231.66,231.43,231.66,3603.0,208.4192,208.4282,208.2213,208.4282,3603.0
2018-01-10 13:15:00,231.64,232.2,231.64,232.2,720.0,208.4102,208.9141,208.4102,208.9141,720.0
2018-01-10 13:20:00,232.08,232.08,231.71,231.8,2887.0,208.8061,208.8061,208.4732,208.5542,2887.0
2018-01-10 13:25:00,231.91,232.11,231.89,232.11,1351.0,208.6532,208.8331,208.6352,208.8331,1351.0
2018-01-10 13:30:00,232.1,232.96,231.95,232.72,4235.0,208.8241,209.5979,208.6891,209.3819,4235.0
2018-01-10 13:35:00,232.74,232.74,232.38,232.48,2205.0,209.3999,209.3999,209.076,209.166,2205.0
2018-01-10 13:40:00,232.41,233.01,232.36,232.78,1730.0,209.103,209.6428,209.058,209.4359,1730.0
2018-01-10 13:45:00,232.76,232.76,232.76,232.76,100.0,209.4179,209.4179,209.4179,209.4179,100.0
2018-01-10 13:50:00,232.93,233.28,232.76,232.77,7996.0,209.5709,209.8858,209.4179,209.4269,7996.0
2018-01-10 13:55:00,232.77,233.01,232.67,232.67,3600.0,209.4269,209.6428,209.3369,209.3369,3600.0
2018-01-10 14:00:00,232.81,232.97,232.73,232.9,2600.0,209.4629,209.6068,209.3909,209.5439,2600.0
2018-01-10 14:05:00,232.93,233.1,232.88,232.89,1249.0,209.5709,209.7238,209.5259,209.5349,1249.0
2018-01-10 14:10:00,232.73,232.92,232.61,232.62,2988.0,209.3909,209.5619,209.283,209.2919,2988.0
2018-01-10 14:15:00,232.61,233.09,232.61,233.01,907.0,209.283,209.7148,209.283,209.6428,907.0
2018-01-10 14:20:00,233.06,233.31,232.94,233.0,4100.0,209.6878,209.9128,209.5799,209.6338,4100.0
2018-01-10 14:25:00,233.06,233.23,232.92,233.05,3467.0,209.6878,209.8408,209.5619,209.6788,3467.0
2018-01-10 14:30:00,233.01,233.24,232.95,233.24,2800.0,209.6428,209.8498,209.5889,209.8498,2800.0
2018-01-10 14:35:00,233.09,233.14,232.64,232.65,2900.0,209.7148,209.7598,209.3099,209.3189,2900.0
2018-01-10 14:40:00,232.78,232.89,232.69,232.89,700.0,209.4359,209.5349,209.3549,209.5349,700.0
2018-01-10 14:45:00,232.89,233.13,232.88,233.02,3363.0,209.5349,209.7508,209.5259,209.6518,3363.0
2018-01-10 14:50:00,233.0,233.1,232.88,232.99,3400.0,209.6338,209.7238,209.5259,209.6248,3400.0
2018-01-10 14:55:00,232.99,232.99,232.72,232.92,6100.0,209.6248,209.6248,209.3819,209.5619,6100.0
2018-01-10 15:00:00,232.67,232.89,232.66,232.8,400.0,209.3369,209.5349,209.3279,209.4539,400.0
2018-01-10 15:05:00,232.78,232.86,232.61,232.78,4234.0,209.4359,209.5079,209.283,209.4359,4234.0
2018-01-10 15:10:00,232.74,232.96,232.73,232.79,3600.0,209.3999,209.5979,209.3909,209.4449,3600.0
2018-01-10 15:15:00,232.84,232.85,232.57,232.61,4366.0,209.4899,209.4989,209.247,209.283,4366.0
2018-01-10 15:20:00,232.69,232.69,232.49,232.51,2400.0,209.3549,209.3549,209.175,209.193,2400.0
2018-01-10 15:25:00,232.62,232.72,232.48,232.49,2501.0,209.2919,209.3819,209.166,209.175,2501.0
2018-01-10 15:30:00,232.34,232.69,232.31,232.56,4612.0,209.04,209.3549,209.013,209.238,4612.0
2018-01-10 15:35:00,232.55,232.95,232.54,232.95,5600.0,209.229,209.5889,209.22,209.5889,5600.0
2018-01-10 15:40:00,232.86,232.86,232.6,232.67,6639.0,209.5079,209.5079,209.274,209.3369,6639.0
2018-01-10 15:45:00,232.59,232.64,232.17,232.17,9480.0,209.265,209.3099,208.8871,208.8871,9480.0
2018-01-10 15:50:00,232.27,232.27,231.96,231.98,16202.0,208.977,208.977,208.6981,208.7161,16202.0
2018-01-10 15:55:00,231.98,232.02,231.68,231.81,34474.0,208.7161,208.7521,208.4462,208.5632,34474.0
2018-01-11 09:30:00,232.5,233.07,231.7,232.13,12033.0,209.184,209.6968,208.4642,208.8511,12033.0
2018-01-11 09:35:00,232.42,233.45,232.23,233.03,4202.0,209.112,210.0387,208.9411,209.6608,4202.0
2018-01-11 09:40:00,232.89,233.29,232.24,233.11,3900.0,209.5349,209.8948,208.9501,209.7328,3900.0
2018-01-11 09:45:00,233.11,233.66,232.93,233.58,8160.0,209.7328,210.2277,209.5709,210.1557,8160.0
2018-01-11 09:50:00,233.59,233.91,233.27,233.54,10947.0,210.1647,210.4526,209.8768,210.1197,10947.0
2018-01-11 09:55:00,233.89,234.85,233.77,234.38,11734.0,210.4346,211.2983,210.3266,210.8754,11734.0
2018-01-11 10:00:00,234.57,234.57,233.48,233.68,11362.0,211.0464,211.0464,210.0657,210.2456,11362.0
2018-01-11 10:05:00,233.58,233.8,233.25,233.38,4782.0,210.1557,210.3536,209.8588,209.9757,4782.0
2018-01-11 10:10:00,233.43,233.52,232.61,232.61,5138.0,210.0207,210.1017,209.283,209.283,5138.0
2018-01-11 10:15:00,232.82,232.82,232.53,232.65,1201.0,209.4719,209.4719,209.211,209.3189,1201.0
2018-01-11 10:20:00,232.75,232.82,232.24,232.55,7300.0,209.4089,209.4719,208.9501,209.229,7300.0
2018-01-11 10:25:00,232.69,233.73,232.55,233.59,41149.0,209.3549,210.2906,209.229,210.1647,41149.0
2018-01-11 10:30:00,233.66,233.68,232.79,232.79,13230.0,210.2277,210.2456,209.4449,209.4449,13230.0
2018-01-11 10:35:00,232.89,232.89,232.51,232.8,1075.0,209.5349,209.5349,209.193,209.4539,1075.0
2018-01-11 10:40:00,232.68,233.53,232.67,233.43,10615.0,209.3459,210.1107,209.3369,210.0207,10615.0
2018-01-11 10:45:00,233.45,233.71,233.43,233.68,1480.0,210.0387,210.2726,210.0207,210.2456,1480.0
2018-01-11 10:50:00,233.79,234.53,233.79,234.29,9468.0,210.3446,211.0104,210.3446,210.7945,9468.0
2018-01-11 10:55:00,234.12,235.35,234.12,235.34,5265.0,210.6415,211.7482,210.6415,211.7392,5265.0
2018-01-11 11:00:00,235.23,236.18,235.23,235.92,9089.0,211.6402,212.4949,211.6402,212.261,9089.0
2018-01-11 11:05:00,235.75,236.01,234.92,235.43,7157.0,212.1081,212.342,211.3613,211.8202,7157.0
2018-01-11 11:10:00,235.52,235.61,234.99,235.4,2730.0,211.9011,211.9821,211.4243,211.7932,2730.0
2018-01-11 11:15:00,235.28,235.41,235.05,235.37,1901.0,211.6852,211.8022,211.4783,211.7662,1901.0
2018-01-11 11:20:00,235.75,235.85,235.61,235.85,1600.0,212.1081,212.198,211.9821,212.198,1600.0
2018-01-11 11:25:00,235.86,235.92,235.1,235.4,3976.0,212.207,212.261,211.5232,211.7932,3976.0
2018-01-11 11:30:00,235.39,235.89,235.27,235.76,4320.0,211.7842,212.234,211.6762,212.1171,4320.0
2018-01-11 11:35:00,235.82,236.4,235.77,236.34,1100.0,212.171,212.6929,212.1261,212.6389,1100.0
2018-01-11 11:40:00,236.49,236.49,235.66,235.92,8372.0,212.7739,212.7739,212.0271,212.261,8372.0
2018-01-11 11:45:00,235.8,236.15,235.56,235.96,7495.0,212.153,212.4679,211.9371,212.297,7495.0
2018-01-11 11:50:00,236.0,236.07,235.57,235.83,5600.0,212.333,212.396,211.9461,212.18,5600.0
2018-01-11 11:55:00,235.74,235.93,235.47,235.47,1100.0,212.0991,212.27,211.8561,211.8561,1100.0
2018-01-11 12:00:00,235.78,236.3,235.74,236.05,2414.0,212.1351,212.6029,212.0991,212.378,2414.0
2018-01-11 12:05:00,236.21,236.21,235.64,235.93,2920.0,212.5219,212.5219,212.0091,212.27,2920.0
2018-01-11 12:10:00,236.08,236.16,235.8,236.11,2770.0,212.405,212.4769,212.153,212.432,2770.0
2018-01-11 12:15:00,236.21,236.21,235.82,235.82,1884.0,212.5219,212.5219,212.171,212.171,1884.0
2018-01-11 12:20:00,235.94,236.24,235.94,236.24,2000.0,212.279,212.5489,212.279,212.5489,2000.0
2018-01-11 12:25:00,236.03,236.86,236.0,236.86,6617.0,212.36,213.1067,212.333,213.1067,6617.0
2018-01-11 12:30:00,236.8,236.87,236.35,236.4,3861.0,213.0528,213.1157,212.6479,212.6929,3861.0
2018-01-11 12:35:00,236.46,236.68,236.41,236.67,4300.0,212.7469,212.9448,212.7019,212.9358,4300.0
2018-01-11 12:40:00,236.45,236.64,236.1,236.24,2740.0,212.7379,212.9088,212.423,212.5489,2740.0
2018-01-11 12:45:00,236.45,236.78,236.45,236.78,1000.0,212.7379,213.0348,212.7379,213.0348,1000.0
2018-01-11 12:50:00,236.79,236.92,236.3,236.45,3200.0,213.0438,213.1607,212.6029,212.7379,3200.0
2018-01-11 12:55:00,236.51,236.94,236.51,236.85,8169.0,212.7918,213.1787,212.7918,213.0977,8169.0
2018-01-11 13:00:00,237.0,237.0,236.42,236.42,6536.0,213.2327,213.2327,212.7109,212.7109,6536.0
2018-01-11 13:05:00,236.28,236.71,236.2,236.65,3042.0,212.5849,212.9718,212.5129,212.9178,3042.0
2018-01-11 13:10:00,236.59,236.71,236.45,236.6,4845.0,212.8638,212.9718,212.7379,212.8728,4845.0
2018-01-11 13:15:00,236.73,237.24,236.73,237.15,1917.0,212.9898,213.4486,212.9898,213.3677,1917.0
2018-01-11 13:20:00,237.16,237.5,237.16,237.5,5073.0,213.3767,213.6826,213.3767,213.6826,5073.0
2018-01-11 13:25:00,237.54,237.66,237.47,237.66,932.0,213.7186,213.8265,213.6556,213.8265,932.0
2018-01-11 13:30:00,237.46,237.47,237.17,237.23,2300.0,213.6466,213.6556,213.3857,213.4396,2300.0
2018-01-11 13:35:00,237.4,237.45,237.21,237.43,624.0,213.5926,213.6376,213.4216,213.6196,624.0
2018-01-11 13:40:00,237.38,237.38,236.47,236.47,8072.0,213.5746,213.5746,212.7559,212.7559,8072.0
2018-01-11 13:45:00,236.47,236.81,236.47,236.73,2520.0,212.7559,213.0618,212.7559,212.9898,2520.0
2018-01-11 13:50:00,236.84,236.9,236.49,236.49,3000.0,213.0888,213.1427,212.7739,212.7739,3000.0
2018-01-11 13:55:00,236.51,236.8,236.51,236.8,1732.0,212.7918,213.0528,212.7918,213.0528,1732.0
2018-01-11 14:00:00,236.88,237.13,236.68,236.81,10418.0,213.1247,213.3497,212.9448,213.0618,10418.0
2018-01-11 14:05:00,236.86,236.88,236.16,236.23,6526.0,213.1067,213.1247,212.4769,212.5399,6526.0
2018-01-11 14:10:00,236.22,236.34,236.1,236.1,4100.0,212.5309,212.6389,212.423,212.423,4100.0
2018-01-11 14:15:00,236.1,236.53,236.09,236.48,10613.0,212.423,212.8098,212.414,212.7649,10613.0
2018-01-11 14:20:00,236.39,236.62,236.37,236.52,8604.0,212.6839,212.8908,212.6659,212.8008,8604.0
2018-01-11 14:25:00,236.58,236.69,236.37,236.63,6274.0,212.8548,212.9538,212.6659,212.8998,6274.0
2018-01-11 14:30:00,236.67,236.8,236.32,236.32,6500.0,212.9358,213.0528,212.6209,212.6209,6500.0
2018-01-11 14:35:00,236.32,236.51,235.99,236.05,3911.0,212.6209,212.7918,212.324,212.378,3911.0
2018-01-11 14:40:00,236.01,236.17,235.94,236.12,3530.0,212.342,212.4859,212.279,212.441,3530.0
2018-01-11 14:45:00,236.11,236.11,235.83,235.94,2849.0,212.432,212.432,212.18,212.279,2849.0
2018-01-11 14:50:00,235.94,236.42,235.85,235.97,8140.0,212.279,212.7109,212.198,212.306,8140.0
2018-01-11 14:55:00,235.8,236.17,235.8,236.17,4900.0,212.153,212.4859,212.153,212.4859,4900.0
2018-01-11 15:00:00,236.26,236.76,236.26,236.73,3200.0,212.5669,213.0168,212.5669,212.9898,3200.0
2018-01-11 15:05:00,236.74,237.0,236.68,236.85,5308.0,212.9988,213.2327,212.9448,213.0977,5308.0
2018-01-11 15:10:00,236.99,237.1,236.77,236.96,4081.0,213.2237,213.3227,213.0258,213.1967,4081.0
2018-01-11 15:15:00,237.06,237.19,236.87,237.12,7800.0,213.2867,213.4037,213.1157,213.3407,7800.0
2018-01-11 15:20:00,237.15,237.46,237.08,237.45,10462.0,213.3677,213.6466,213.3047,213.6376,10462.0
2018-01-11 15:25:00,237.45,237.45,237.12,237.23,9869.0,213.6376,213.6376,213.3407,213.4396,9869.0
2018-01-11 15:30:00,237.24,237.4,237.19,237.35,6100.0,213.4486,213.5926,213.4037,213.5476,6100.0
2018-01-11 15:35:00,237.43,237.77,237.43,237.61,7917.0,213.6196,213.9255,213.6196,213.7815,7917.0
2018-01-11 15:40:00,237.55,237.7,237.27,237.51,8506.0,213.7275,213.8625,213.4756,213.6916,8506.0
2018-01-11 15:45:00,237.51,237.88,237.5,237.8,9834.0,213.6916,214.0245,213.6826,213.9525,9834.0
2018-01-11 15:50:00,237.81,238.0,237.77,237.77,12655.0,213.9615,214.1324,213.9255,213.9255,12655.0
2018-01-11 15:55:00,237.83,237.86,237.51,237.76,24447.0,213.9795,214.0065,213.6916,213.9165,24447.0
2018-01-12 09:30:00,238.51,238.7,237.57,237.87,5221.0,214.5913,214.7622,213.7455,214.0155,5221.0
2018-01-12 09:35:00,238.61,239.43,238.41,238.41,5228.0,214.6812,215.419,214.5013,214.5013,5228.0
2018-01-12 09:40:00,238.4,238.4,237.65,238.05,3700.0,214.4923,214.4923,213.8175,214.1774,3700.0
2018-01-12 09:45:00,237.75,238.96,237.75,238.74,1620.0,213.9075,214.9961,213.9075,214.7982,1620.0
2018-01-12 09:50:00,239.03,239.7,238.71,239.49,5404.0,215.0591,215.6619,214.7712,215.473,5404.0
2018-01-12 09:55:00,239.5,239.5,238.1,238.1,8706.0,215.482,215.482,214.2224,214.2224,8706.0
2018-01-12 10:00:00,237.93,238.12,237.83,237.83,1972.0,214.0694,214.2404,213.9795,213.9795,1972.0
2018-01-12 10:05:00,237.67,238.44,237.46,238.32,7000.0,213.8355,214.5283,213.6466,214.4203,7000.0
2018-01-12 10:10:00,238.19,238.96,238.17,238.7,1404.0,214.3034,214.9961,214.2854,214.7622,1404.0
2018-01-12 10:15:00,238.49,238.49,238.22,238.23,2800.0,214.5733,214.5733,214.3304,214.3394,2800.0
2018-01-12 10:20:00,238.23,238.56,238.22,238.49,1800.0,214.3394,214.6363,214.3304,214.5733,1800.0
2018-01-12 10:25:00,238.49,238.56,238.23,238.43,2815.0,214.5733,214.6363,214.3394,214.5193,2815.0
2018-01-12 10:30:00,238.26,238.66,238.26,238.41,55304.0,214.3663,214.7262,214.3663,214.5013,55304.0
2018-01-12 10:35:00,238.77,238.77,238.43,238.69,1600.0,214.8252,214.8252,214.5193,214.7532,1600.0
2018-01-12 10:40:00,238.67,239.1,238.49,238.86,18440.0,214.7352,215.1221,214.5733,214.9062,18440.0
2018-01-12 10:45:00,239.08,239.08,238.5,238.68,1590.0,215.1041,215.1041,214.5823,214.7442,1590.0
2018-01-12 10:50:00,238.71,238.79,238.64,238.75,1400.0,214.7712,214.8432,214.7082,214.8072,1400.0
2018-01-12 10:55:00,238.75,238.75,238.02,238.11,4400.0,214.8072,214.8072,214.1504,214.2314,4400.0
2018-01-12 11:00:00,237.96,238.19,237.82,237.89,5700.0,214.0964,214.3034,213.9705,214.0335,5700.0
2018-01-12 11:05:00,238.01,238.27,237.8,237.91,3000.0,214.1414,214.3753,213.9525,214.0514,3000.0
2018-01-12 11:10:00,237.66,237.66,237.22,237.24,2800.0,213.8265,213.8265,213.4306,213.4486,2800.0
2018-01-12 11:15:00,237.24,237.72,237.19,237.39,1500.0,213.4486,213.8805,213.4037,213.5836,1500.0
2018-01-12 11:20:00,237.35,237.86,237.35,237.65,2700.0,213.5476,214.0065,213.5476,213.8175,2700.0
2018-01-12 11:25:00,237.68,238.31,237.68,237.79,4300.0,213.8445,214.4113,213.8445,213.9435,4300.0
2018-01-12 11:30:00,237.73,237.96,237.58,237.94,2900.0,213.8895,214.0964,213.7545,214.0784,2900.0
2018-01-12 11:35:00,237.9,237.9,237.23,237.3,1570.0,214.0424,214.0424,213.4396,213.5026,1570.0
2018-01-12 11:40:00,237.24,237.7,237.23,237.7,3159.0,213.4486,213.8625,213.4396,213.8625,3159.0
2018-01-12 11:45:00,237.89,238.16,237.67,237.67,4804.0,214.0335,214.2764,213.8355,213.8355,4804.0
2018-01-12 11:50:00,237.6,237.6,237.39,237.49,700.0,213.7725,213.7725,213.5836,213.6736,700.0
2018-01-12 11:55:00,237.6,237.93,237.5,237.66,3700.0,213.7725,214.0694,213.6826,213.8265,3700.0
2018-01-12 12:00:00,237.76,237.76,237.56,237.56,1200.0,213.9165,213.9165,213.7365,213.7365,1200.0
2018-01-12 12:05:00,237.33,237.5,237.25,237.5,1900.0,213.5296,213.6826,213.4576,213.6826,1900.0
2018-01-12 12:10:00,237.47,237.89,237.47,237.89,1400.0,213.6556,214.0335,213.6556,214.0335,1400.0
2018-01-12 12:15:00,238.05,238.33,237.9,238.12,1200.0,214.1774,214.4293,214.0424,214.2404,1200.0
2018-01-12 12:20:00,238.12,238.54,238.07,238.34,3600.0,214.2404,214.6183,214.1954,214.4383,3600.0
2018-01-12 12:25:00,238.34,238.57,238.2,238.57,3677.0,214.4383,214.6453,214.3124,214.6453,3677.0
2018-01-12 12:30:00,238.36,238.36,237.7,237.9,3873.0,214.4563,214.4563,213.8625,214.0424,3873.0
2018-01-12 12:35:00,237.79,237.79,237.34,237.44,7832.0,213.9435,213.9435,213.5386,213.6286,7832.0
2018-01-12 12:40:00,237.39,237.41,237.15,237.15,2000.0,213.5836,213.6016,213.3677,213.3677,2000.0
2018-01-12 12:45:00,237.22,237.22,237.15,237.21,500.0,213.4306,213.4306,213.3677,213.4216,500.0
2018-01-12 12:50:00,237.2,237.83,237.12,237.41,3386.0,213.4126,213.9795,213.3407,213.6016,3386.0
2018-01-12 12:55:00,237.52,237.53,237.43,237.46,1886.0,213.7006,213.7096,213.6196,213.6466,1886.0
2018-01-12 13:00:00,237.3,237.85,237.3,237.77,1600.0,213.5026,213.9975,213.5026,213.9255,1600.0
2018-01-12 13:05:00,237.83,237.83,237.22,237.22,4308.0,213.9795,213.9795,213.4306,213.4306,4308.0
2018-01-12 13:10:00,237.34,237.35,237.34,237.34,1000.0,213.5386,213.5476,213.5386,213.5386,1000.0
2018-01-12 13:15:00,237.2,237.22,236.99,237.05,3100.0,213.4126,213.4306,213.2237,213.2777,3100.0
2018-01-12 13:20:00,237.05,237.05,236.83,236.89,2200.0,213.2777,213.2777,213.0798,213.1337,2200.0
2018-01-12 13:25:00,236.82,236.96,236.6,236.67,1800.0,213.0708,213.1967,212.8728,212.9358,1800.0
2018-01-12 13:30:00,236.61,237.15,236.61,236.95,5979.0,212.8818,213.3677,212.8818,213.1877,5979.0
2018-01-12 13:35:00,236.83,237.17,236.79,237.14,3300.0,213.0798,213.3857,213.0438,213.3587,3300.0
2018-01-12 13:40:00,237.36,237.38,236.8,236.9,7899.0,213.5566,213.5746,213.0528,213.1427,7899.0
2018-01-12 13:45:00,236.93,236.93,236.25,236.26,2321.0,213.1697,213.1697,212.5579,212.5669,2321.0
2018-01-12 13:50:00,236.26,236.67,236.25,236.54,4263.0,212.5669,212.9358,212.5579,212.8188,4263.0
2018-01-12 13:55:00,236.51,236.77,236.36,236.66,7560.0,212.7918,213.0258,212.6569,212.9268,7560.0
2018-01-12 14:00:00,236.81,236.96,236.57,236.89,6000.0,213.0618,213.1967,212.8458,213.1337,6000.0
2018-01-12 14:05:00,236.85,236.97,236.71,236.97,2400.0,213.0977,213.2057,212.9718,213.2057,2400.0
2018-01-12 14:10:00,237.04,237.1,236.75,237.03,2404.0,213.2687,213.3227,213.0078,213.2597,2404.0
2018-01-12 14:15:00,237.04,237.29,237.03,237.03,5612.0,213.2687,213.4936,213.2597,213.2597,5612.0
2018-01-12 14:20:00,237.03,237.34,236.96,237.15,7325.0,213.2597,213.5386,213.1967,213.3677,7325.0
2018-01-12 14:25:00,237.13,237.23,237.06,237.06,3750.0,213.3497,213.4396,213.2867,213.2867,3750.0
2018-01-12 14:30:00,237.18,237.19,236.81,236.82,4353.0,213.3947,213.4037,213.0618,213.0708,4353.0
2018-01-12 14:35:00,236.82,236.88,236.03,236.04,25094.0,213.0708,213.1247,212.36,212.369,25094.0
2018-01-12 14:40:00,236.03,236.33,235.94,236.33,3900.0,212.36,212.6299,212.279,212.6299,3900.0
2018-01-12 14:45:00,236.31,236.41,236.1,236.16,5128.0,212.6119,212.7019,212.423,212.4769,5128.0
2018-01-12 14:50:00,236.2,236.46,236.18,236.43,2900.0,212.5129,212.7469,212.4949,212.7199,2900.0
2018-01-12 14:55:00,236.43,236.47,236.21,236.47,7800.0,212.7199,212.7559,212.5219,212.7559,7800.0
2018-01-12 15:00:00,236.54,236.68,236.08,236.42,14243.0,212.8188,212.9448,212.405,212.7109,14243.0
2018-01-12 15:05:00,236.47,236.48,236.03,236.09,10747.0,212.7559,212.7649,212.36,212.414,10747.0
2018-01-12 15:10:00,236.12,236.15,235.65,235.65,6671.0,212.441,212.4679,212.0181,212.0181,6671.0
2018-01-12 15:15:00,235.61,235.84,235.47,235.84,13703.0,211.9821,212.189,211.8561,212.189,13703.0
2018-01-12 15:20:00,235.97,236.23,235.87,236.14,5063.0,212.306,212.5399,212.216,212.4589,5063.0
2018-01-12 15:25:00,236.12,236.35,235.99,235.99,9876.0,212.441,212.6479,212.324,212.324,9876.0
2018-01-12 15:30:00,235.95,236.02,235.63,235.99,26100.0,212.288,212.351,212.0001,212.324,26100.0
2018-01-12 15:35:00,235.89,235.96,235.54,235.69,12680.0,212.234,212.297,211.9191,212.0541,12680.0
2018-01-12 15:40:00,235.73,235.75,235.34,235.37,13921.0,212.0901,212.1081,211.7392,211.7662,13921.0
2018-01-12 15:45:00,235.47,236.11,235.42,235.72,29988.0,211.8561,212.432,211.8112,212.0811,29988.0
2018-01-12 15:50:00,235.78,235.79,235.56,235.61,18997.0,212.1351,212.144,211.9371,211.9821,18997.0
2018-01-12 15:55:00,235.64,235.86,235.49,235.7,48952.0,212.0091,212.207,211.8741,212.0631,48952.0
2018-01-16 09:30:00,237.17,237.17,235.52,236.46,10743.0,213.3857,213.3857,211.9011,212.7469,10743.0
2018-01-16 09:35:00,236.63,236.93,236.01,236.17,5251.0,212.8998,213.1697,212.342,212.4859,5251.0
2018-01-16 09:40:00,236.08,236.08,235.57,235.82,7007.0,212.405,212.405,211.9461,212.171,7007.0
2018-01-16 09:45:00,235.62,236.69,235.62,236.67,13815.0,211.9911,212.9538,211.9911,212.9358,13815.0
2018-01-16 09:50:00,236.67,237.53,236.55,236.58,9201.0,212.9358,213.7096,212.8278,212.8548,9201.0
2018-01-16 09:55:00,236.45,236.89,236.12,236.12,2685.0,212.7379,213.1337,212.441,212.441,2685.0
2018-01-16 10:00:00,236.11,236.71,235.95,236.2,7268.0,212.432,212.9718,212.288,212.5129,7268.0
2018-01-16 10:05:00,236.37,236.86,236.16,236.86,2632.0,212.6659,213.1067,212.4769,213.1067,2632.0
2018-01-16 10:10:00,237.03,237.03,236.76,236.99,3686.0,213.2597,213.2597,213.0168,213.2237,3686.0
2018-01-16 10:15:00,236.95,237.3,236.92,237.23,6063.0,213.1877,213.5026,213.1607,213.4396,6063.0
2018-01-16 10:20:00,237.15,237.29,236.91,237.17,4247.0,213.3677,213.4936,213.1517,213.3857,4247.0
2018-01-16 10:25:00,237.07,237.13,236.91,237.13,2646.0,213.2957,213.3497,213.1517,213.3497,2646.0
2018-01-16 10:30:00,236.88,236.88,236.11,236.11,3300.0,213.1247,213.1247,212.432,212.432,3300.0
2018-01-16 10:35:00,236.02,236.2,235.61,236.2,5938.0,212.351,212.5129,211.9821,212.5129,5938.0
2018-01-16 10:40:00,236.0,236.42,235.85,236.42,5168.0,212.333,212.7109,212.198,212.7109,5168.0
2018-01-16 10:45:00,236.31,236.42,236.02,236.33,2489.0,212.6119,212.7109,212.351,212.6299,2489.0
2018-01-16 10:50:00,236.33,236.47,235.79,236.14,13719.0,212.6299,212.7559,212.144,212.4589,13719.0
2018-01-16 10:55:00,236.13,236.13,235.34,235.93,5725.0,212.45,212.45,211.7392,212.27,5725.0
2018-01-16 11:00:00,235.85,235.85,235.08,235.33,5087.0,212.198,212.198,211.5053,211.7302,5087.0
2018-01-16 11:05:00,235.3,235.49,234.75,234.83,4095.0,211.7032,211.8741,211.2083,211.2803,4095.0
2018-01-16 11:10:00,234.83,235.27,234.54,234.54,5745.0,211.2803,211.6762,211.0194,211.0194,5745.0
2018-01-16 11:15:00,234.71,235.38,234.71,235.32,4362.0,211.1724,211.7752,211.1724,211.7212,4362.0
2018-01-16 11:20:00,235.32,235.48,234.97,235.18,3859.0,211.7212,211.8651,211.4063,211.5952,3859.0
2018-01-16 11:25:00,235.16,235.27,235.03,235.27,2200.0,211.5772,211.6762,211.4603,211.6762,2200.0
2018-01-16 11:30:00,235.37,235.42,235.0,235.0,2148.0,211.7662,211.8112,211.4333,211.4333,2148.0
2018-01-16 11:35:00,235.0,235.01,234.63,234.63,4508.0,211.4333,211.4423,211.1004,211.1004,4508.0
2018-01-16 11:40:00,234.74,234.8,234.23,234.23,2145.0,211.1993,211.2533,210.7405,210.7405,2145.0
2018-01-16 11:45:00,234.41,234.62,234.39,234.59,1727.0,210.9024,211.0914,210.8844,211.0644,1727.0
2018-01-16 11:50:00,234.78,234.85,234.49,234.74,4600.0,211.2353,211.2983,210.9744,211.1993,4600.0
2018-01-16 11:55:00,234.81,234.82,234.46,234.77,4096.0,211.2623,211.2713,210.9474,211.2263,4096.0
2018-01-16 12:00:00,234.68,235.11,234.68,235.0,3220.0,211.1454,211.5322,211.1454,211.4333,3220.0
2018-01-16 12:05:00,234.93,235.03,234.59,234.8,4365.0,211.3703,211.4603,211.0644,211.2533,4365.0
2018-01-16 12:10:00,235.0,235.38,235.0,235.3,2504.0,211.4333,211.7752,211.4333,211.7032,2504.0
2018-01-16 12:15:00,235.29,235.4,234.99,234.99,2675.0,211.6942,211.7932,211.4243,211.4243,2675.0
2018-01-16 12:20:00,234.95,235.08,234.75,234.96,4815.0,211.3883,211.5053,211.2083,211.3973,4815.0
2018-01-16 12:25:00,235.0,235.07,234.75,234.8,13758.0,211.4333,211.4963,211.2083,211.2533,13758.0
2018-01-16 12:30:00,234.7,234.77,234.4,234.4,2575.0,211.1634,211.2263,210.8934,210.8934,2575.0
2018-01-16 12:35:00,234.36,234.78,234.36,234.68,2200.0,210.8575,211.2353,210.8575,211.1454,2200.0
2018-01-16 12:40:00,234.81,235.06,234.71,234.71,1740.0,211.2623,211.4873,211.1724,211.1724,1740.0
2018-01-16 12:45:00,234.62,234.82,234.55,234.82,1605.0,211.0914,211.2713,211.0284,211.2713,1605.0
2018-01-16 12:50:00,234.77,234.86,234.54,234.64,2100.0,211.2263,211.3073,211.0194,211.1094,2100.0
2018-01-16 12:55:00,234.5,234.9,234.5,234.67,3299.0,210.9834,211.3433,210.9834,211.1364,3299.0
2018-01-16 13:00:00,234.64,234.76,234.47,234.61,3011.0,211.1094,211.2173,210.9564,211.0824,3011.0
2018-01-16 13:05:00,234.68,234.92,234.52,234.55,5800.0,211.1454,211.3613,211.0014,211.0284,5800.0
2018-01-16 13:10:00,234.66,234.71,234.52,234.54,2118.0,211.1274,211.1724,211.0014,211.0194,2118.0
2018-01-16 13:15:00,234.51,234.89,234.51,234.89,2623.0,210.9924,211.3343,210.9924,211.3343,2623.0
2018-01-16 13:20:00,234.81,234.88,234.63,234.78,4610.0,211.2623,211.3253,211.1004,211.2353,4610.0
2018-01-16 13:25:00,234.87,234.88,234.77,234.88,2400.0,211.3163,211.3253,211.2263,211.3253,2400.0
2018-01-16 13:30:00,234.83,235.1,234.77,235.0,1704.0,211.2803,211.5232,211.2263,211.4333,1704.0
2018-01-16 13:35:00,234.9,235.03,234.77,234.87,2602.0,211.3433,211.4603,211.2263,211.3163,2602.0
2018-01-16 13:40:00,235.08,235.31,235.08,235.23,2912.0,211.5053,211.7122,211.5053,211.6402,2912.0
2018-01-16 13:45:00,235.36,235.44,235.25,235.37,2702.0,211.7572,211.8291,211.6582,211.7662,2702.0
2018-01-16 13:50:00,235.25,235.25,234.67,234.84,5700.0,211.6582,211.6582,211.1364,211.2893,5700.0
2018-01-16 13:55:00,234.75,234.77,234.58,234.63,800.0,211.2083,211.2263,211.0554,211.1004,800.0
2018-01-16 14:00:00,234.73,234.84,234.29,234.38,4701.0,211.1903,211.2893,210.7945,210.8754,4701.0
2018-01-16 14:05:00,234.08,234.41,233.95,234.37,2754.0,210.6055,210.9024,210.4886,210.8665,2754.0
2018-01-16 14:10:00,234.13,234.19,233.83,233.83,2335.0,210.6505,210.7045,210.3806,210.3806,2335.0
2018-01-16 14:15:00,233.75,233.83,233.34,233.46,3563.0,210.3086,210.3806,209.9397,210.0477,3563.0
2018-01-16 14:20:00,233.33,233.38,232.97,233.08,4617.0,209.9307,209.9757,209.6068,209.7058,4617.0
2018-01-16 14:25:00,233.08,233.19,232.47,232.47,9430.0,209.7058,209.8048,209.157,209.157,9430.0
2018-01-16 14:30:00,232.67,232.91,232.33,232.33,5866.0,209.3369,209.5529,209.031,209.031,5866.0
2018-01-16 14:35:00,232.32,232.34,231.74,231.76,5500.0,209.022,209.04,208.5002,208.5182,5500.0
2018-01-16 14:40:00,231.7,232.06,231.49,231.49,7945.0,208.4642,208.7881,208.2753,208.2753,7945.0
2018-01-16 14:45:00,231.37,231.81,231.16,231.45,6575.0,208.1673,208.5632,207.9784,208.2393,6575.0
2018-01-16 14:50:00,231.55,231.99,231.43,231.91,5190.0,208.3293,208.7251,208.2213,208.6532,5190.0
2018-01-16 14:55:00,231.89,232.43,231.89,232.25,1960.0,208.6352,209.121,208.6352,208.9591,1960.0
2018-01-16 15:00:00,232.14,232.94,232.14,232.9,8573.0,208.8601,209.5799,208.8601,209.5439,8573.0
2018-01-16 15:05:00,232.94,232.95,232.51,232.89,10507.0,209.5799,209.5889,209.193,209.5349,10507.0
2018-01-16 15:10:00,232.89,233.18,232.71,232.71,4300.0,209.5349,209.7958,209.3729,209.3729,4300.0
2018-01-16 15:15:00,232.85,232.91,232.57,232.85,10998.0,209.4989,209.5529,209.247,209.4989,10998.0
2018-01-16 15:20:00,232.84,233.17,232.73,232.83,8174.0,209.4899,209.7868,209.3909,209.4809,8174.0
2018-01-16 15:25:00,232.77,232.91,232.65,232.88,8688.0,209.4269,209.5529,209.3189,209.5259,8688.0
2018-01-16 15:30:00,232.88,233.12,232.73,233.01,12994.0,209.5259,209.7418,209.3909,209.6428,12994.0
2018-01-16 15:35:00,233.06,233.31,233.04,233.08,12055.0,209.6878,209.9128,209.6698,209.7058,12055.0
2018-01-16 15:40:00,233.06,233.12,232.82,233.02,17456.0,209.6878,209.7418,209.4719,209.6518,17456.0
2018-01-16 15:45:00,232.91,233.04,232.73,232.84,12509.0,209.5529,209.6698,209.3909,209.4899,12509.0
2018-01-16 15:50:00,232.83,232.98,232.17,232.17,27991.0,209.4809,209.6158,208.8871,208.8871,27991.0
2018-01-16 15:55:00,232.24,232.35,231.49,231.81,83654.0,208.9501,209.049,208.2753,208.5632,83654.0
2018-01-17 09:30:00,227.62,228.35,225.5,225.51,21875.0,204.7934,205.4502,202.886,202.895,21875.0
2018-01-17 09:35:00,225.51,226.2,223.62,225.46,80774.0,202.895,203.5158,201.1945,202.85,80774.0
2018-01-17 09:40:00,225.53,226.04,224.85,225.66,37816.0,202.913,203.3718,202.3012,203.0299,37816.0
2018-01-17 09:45:00,225.32,225.8,224.72,225.01,32137.0,202.724,203.1559,202.1842,202.4451,32137.0
2018-01-17 09:50:00,224.95,225.22,224.62,225.07,37663.0,202.3911,202.6341,202.0942,202.4991,37663.0
2018-01-17 09:55:00,225.01,225.25,224.81,225.19,26365.0,202.4451,202.661,202.2652,202.6071,26365.0
2018-01-17 10:00:00,224.88,225.57,224.65,225.28,30127.0,202.3281,202.949,202.1212,202.688,30127.0
2018-01-17 10:05:00,225.25,225.84,224.84,225.8,49261.0,202.661,203.1919,202.2922,203.1559,49261.0
2018-01-17 10:10:00,225.73,226.57,225.35,226.21,37298.0,203.0929,203.8487,202.751,203.5248,37298.0
2018-01-17 10:15:00,226.19,226.86,225.94,226.24,49972.0,203.5068,204.1096,203.2818,203.5518,49972.0
2018-01-17 10:20:00,226.25,226.74,226.04,226.74,55939.0,203.5608,204.0016,203.3718,204.0016,55939.0
2018-01-17 10:25:00,226.75,227.13,226.47,226.57,13394.0,204.0106,204.3525,203.7587,203.8487,13394.0
2018-01-17 10:30:00,226.66,226.87,226.03,226.17,24126.0,203.9296,204.1186,203.3628,203.4888,24126.0
2018-01-17 10:35:00,225.99,226.8,225.99,226.21,16870.0,203.3268,204.0556,203.3268,203.5248,16870.0
2018-01-17 10:40:00,226.22,226.6,226.0,226.45,26466.0,203.5338,203.8757,203.3358,203.7407,26466.0
2018-01-17 10:45:00,226.51,226.51,225.94,226.01,20297.0,203.7947,203.7947,203.2818,203.3448,20297.0
2018-01-17 10:50:00,226.01,226.25,225.18,225.65,38063.0,203.3448,203.5608,202.5981,203.0209,38063.0
2018-01-17 10:55:00,225.61,225.92,225.4,225.76,21012.0,202.9849,203.2639,202.796,203.1199,21012.0
2018-01-17 11:00:00,225.86,225.86,224.69,224.78,30036.0,203.2099,203.2099,202.1572,202.2382,30036.0
2018-01-17 11:05:00,224.67,225.1,224.27,224.63,16580.0,202.1392,202.5261,201.7793,202.1032,16580.0
2018-01-17 11:10:00,224.53,225.18,224.49,225.15,16304.0,202.0132,202.5981,201.9773,202.5711,16304.0
2018-01-17 11:15:00,225.1,225.23,224.58,224.63,9790.0,202.5261,202.643,202.0582,202.1032,9790.0
2018-01-17 11:20:00,224.65,225.09,224.5,224.83,5914.0,202.1212,202.5171,201.9863,202.2832,5914.0
2018-01-17 11:25:00,224.81,225.15,224.55,225.06,3801.0,202.2652,202.5711,202.0312,202.4901,3801.0
2018-01-17 11:30:00,224.96,225.26,224.85,225.19,7660.0,202.4001,202.67,202.3012,202.6071,7660.0
2018-01-17 11:35:00,225.07,225.24,224.99,225.08,5600.0,202.4991,202.652,202.4271,202.5081,5600.0
2018-01-17 11:40:00,225.06,225.11,224.66,224.67,9657.0,202.4901,202.5351,202.1302,202.1392,9657.0
2018-01-17 11:45:00,224.72,224.78,224.43,224.54,9005.0,202.1842,202.2382,201.9233,202.0222,9005.0
2018-01-17 11:50:00,224.7,224.83,224.45,224.62,12486.0,202.1662,202.2832,201.9413,202.0942,12486.0
2018-01-17 11:55:00,224.68,225.14,224.68,225.03,6800.0,202.1482,202.5621,202.1482,202.4631,6800.0
2018-01-17 12:00:00,224.98,225.27,224.89,225.0,25678.0,202.4181,202.679,202.3371,202.4361,25678.0
2018-01-17 12:05:00,225.13,225.16,224.87,225.03,28127.0,202.5531,202.5801,202.3191,202.4631,28127.0
2018-01-17 12:10:00,225.0,225.16,224.83,224.94,11807.0,202.4361,202.5801,202.2832,202.3821,11807.0
2018-01-17 12:15:00,224.96,224.97,224.65,224.92,4999.0,202.4001,202.4091,202.1212,202.3641,4999.0
2018-01-17 12:20:00,224.92,225.33,224.7,225.13,7741.0,202.3641,202.733,202.1662,202.5531,7741.0
2018-01-17 12:25:00,225.14,225.16,224.9,224.98,5201.0,202.5621,202.5801,202.3461,202.4181,5201.0
2018-01-17 12:30:00,224.98,225.19,224.91,225.19,11341.0,202.4181,202.6071,202.3551,202.6071,11341.0
2018-01-17 12:35:00,225.31,225.41,224.96,225.0,9400.0,202.715,202.805,202.4001,202.4361,9400.0
2018-01-17 12:40:00,225.0,225.29,224.95,225.21,13065.0,202.4361,202.697,202.3911,202.6251,13065.0
2018-01-17 12:45:00,225.2,225.49,225.0,225.01,12257.0,202.6161,202.877,202.4361,202.4451,12257.0
2018-01-17 12:50:00,225.12,225.22,224.98,225.05,15773.0,202.5441,202.6341,202.4181,202.4811,15773.0
2018-01-17 12:55:00,225.06,225.16,224.99,225.03,19492.0,202.4901,202.5801,202.4271,202.4631,19492.0
2018-01-17 13:00:00,225.07,225.1,224.59,224.7,10492.0,202.4991,202.5261,202.0672,202.1662,10492.0
2018-01-17 13:05:00,224.67,224.75,224.49,224.75,7426.0,202.1392,202.2112,201.9773,202.2112,7426.0
2018-01-17 13:10:00,224.74,224.84,224.61,224.75,5100.0,202.2022,202.2922,202.0852,202.2112,5100.0
2018-01-17 13:15:00,224.75,224.76,224.54,224.62,9153.0,202.2112,202.2202,202.0222,202.0942,9153.0
2018-01-17 13:20:00,224.55,224.62,224.32,224.33,6860.0,202.0312,202.0942,201.8243,201.8333,6860.0
2018-01-17 13:25:00,224.27,224.49,224.18,224.44,3100.0,201.7793,201.9773,201.6983,201.9323,3100.0
2018-01-17 13:30:00,224.39,224.73,224.34,224.72,3200.0,201.8873,202.1932,201.8423,202.1842,3200.0
2018-01-17 13:35:00,224.73,224.94,224.7,224.81,7786.0,202.1932,202.3821,202.1662,202.2652,7786.0
2018-01-17 13:40:00,224.76,225.0,224.65,224.95,6281.0,202.2202,202.4361,202.1212,202.3911,6281.0
2018-01-17 13:45:00,224.95,225.1,224.81,224.81,9988.0,202.3911,202.5261,202.2652,202.2652,9988.0
2018-01-17 13:50:00,224.83,224.83,224.55,224.66,4315.0,202.2832,202.2832,202.0312,202.1302,4315.0
2018-01-17 13:55:00,224.75,225.0,224.69,225.0,12160.0,202.2112,202.4361,202.1572,202.4361,12160.0
2018-01-17 14:00:00,224.99,225.0,224.9,225.0,12100.0,202.4271,202.4361,202.3461,202.4361,12100.0
2018-01-17 14:05:00,225.0,225.1,224.9,225.0,19462.0,202.4361,202.5261,202.3461,202.4361,19462.0
2018-01-17 14:10:00,225.0,225.0,224.84,224.98,11853.0,202.4361,202.4361,202.2922,202.4181,11853.0
2018-01-17 14:15:00,224.98,225.04,224.88,224.9,10115.0,202.4181,202.4721,202.3281,202.3461,10115.0
2018-01-17 14:20:00,224.94,224.99,224.73,224.85,5128.0,202.3821,202.4271,202.1932,202.3012,5128.0
2018-01-17 14:25:00,224.76,224.76,224.57,224.62,7304.0,202.2202,202.2202,202.0492,202.0942,7304.0
2018-01-17 14:30:00,224.69,225.02,224.68,224.97,10136.0,202.1572,202.4541,202.1482,202.4091,10136.0
2018-01-17 14:35:00,224.94,225.26,224.85,224.96,18010.0,202.3821,202.67,202.3012,202.4001,18010.0
2018-01-17 14:40:00,224.97,225.21,224.95,225.21,16878.0,202.4091,202.6251,202.3911,202.6251,16878.0
2018-01-17 14:45:00,225.2,225.91,225.2,225.91,12764.0,202.6161,203.2549,202.6161,203.2549,12764.0
2018-01-17 14:50:00,225.84,225.85,225.63,225.7,8663.0,203.1919,203.2009,203.0029,203.0659,8663.0
2018-01-17 14:55:00,225.73,226.43,225.71,226.43,13975.0,203.0929,203.7227,203.0749,203.7227,13975.0
2018-01-17 15:00:00,226.47,226.5,225.9,225.99,8062.0,203.7587,203.7857,203.2459,203.3268,8062.0
2018-01-17 15:05:00,226.02,226.04,225.66,225.74,9447.0,203.3538,203.3718,203.0299,203.1019,9447.0
2018-01-17 15:10:00,225.69,225.71,225.14,225.15,11484.0,203.0569,203.0749,202.5621,202.5711,11484.0
2018-01-17 15:15:00,225.13,225.41,224.94,225.3,15015.0,202.5531,202.805,202.3821,202.706,15015.0
2018-01-17 15:20:00,225.3,225.42,225.14,225.19,13108.0,202.706,202.814,202.5621,202.6071,13108.0
2018-01-17 15:25:00,225.19,225.19,224.95,225.14,11873.0,202.6071,202.6071,202.3911,202.5621,11873.0
2018-01-17 15:30:00,225.18,225.29,225.01,225.07,12900.0,202.5981,202.697,202.4451,202.4991,12900.0
2018-01-17 15:35:00,225.02,225.34,224.95,225.32,19890.0,202.4541,202.742,202.3911,202.724,19890.0
2018-01-17 15:40:00,225.33,225.59,225.33,225.51,42097.0,202.733,202.9669,202.733,202.895,42097.0
2018-01-17 15:45:00,225.53,225.68,225.29,225.68,18806.0,202.913,203.0479,202.697,203.0479,18806.0
2018-01-17 15:50:00,225.75,225.75,225.48,225.5,27315.0,203.1109,203.1109,202.868,202.886,27315.0
2018-01-17 15:55:00,225.49,225.49,225.14,225.25,57080.0,202.877,202.877,202.5621,202.661,57080.0
2018-01-18 09:30:00,226.13,228.27,225.94,228.14,9353.0,203.4528,205.3782,203.2818,205.2612,9353.0
2018-01-18 09:35:00,228.22,228.5,226.98,227.74,11249.0,205.3332,205.5851,204.2176,204.9013,11249.0
2018-01-18 09:40:00,227.02,227.84,227.02,227.39,2991.0,204.2535,204.9913,204.2535,204.5864,2991.0
2018-01-18 09:45:00,227.75,228.8,227.75,228.39,15269.0,204.9103,205.855,204.9103,205.4862,15269.0
2018-01-18 09:50:00,228.27,228.7,227.6,227.6,8761.0,205.3782,205.7651,204.7754,204.7754,8761.0
2018-01-18 09:55:00,227.56,228.27,227.09,228.02,9380.0,204.7394,205.3782,204.3165,205.1533,9380.0
2018-01-18 10:00:00,227.79,228.3,227.49,228.02,31700.0,204.9463,205.4052,204.6764,205.1533,31700.0
2018-01-18 10:05:00,228.26,228.49,228.0,228.0,4402.0,205.3692,205.5761,205.1353,205.1353,4402.0
2018-01-18 10:10:00,228.0,228.94,227.84,228.64,20630.0,205.1353,205.981,204.9913,205.7111,20630.0
2018-01-18 10:15:00,228.63,228.97,228.17,228.38,31157.0,205.7021,206.008,205.2882,205.4772,31157.0
2018-01-18 10:20:00,228.42,228.48,227.85,227.95,8264.0,205.5131,205.5671,205.0003,205.0903,8264.0
2018-01-18 10:25:00,228.14,228.6,227.95,228.36,15512.0,205.2612,205.6751,205.0903,205.4592,15512.0
2018-01-18 10:30:00,228.47,228.5,227.93,228.1,5500.0,205.5581,205.5851,205.0723,205.2252,5500.0
2018-01-18 10:35:00,228.23,228.4,227.96,228.31,28626.0,205.3422,205.4951,205.0993,205.4142,28626.0
2018-01-18 10:40:00,228.42,230.42,228.42,230.08,16175.0,205.5131,207.3126,205.5131,207.0067,16175.0
2018-01-18 10:45:00,230.05,230.05,228.34,228.99,32626.0,206.9797,206.9797,205.4412,206.026,32626.0
2018-01-18 10:50:00,228.95,229.3,228.77,228.9,5788.0,205.99,206.3049,205.828,205.945,5788.0
2018-01-18 10:55:00,228.83,228.93,227.86,228.24,21412.0,205.882,205.972,205.0093,205.3512,21412.0
2018-01-18 11:00:00,228.2,228.23,226.87,227.24,49375.0,205.3152,205.3422,204.1186,204.4515,49375.0
2018-01-18 11:05:00,227.27,227.31,226.76,227.29,10851.0,204.4785,204.5145,204.0196,204.4965,10851.0
2018-01-18 11:10:00,227.25,227.58,226.96,227.25,20740.0,204.4605,204.7574,204.1996,204.4605,20740.0
2018-01-18 11:15:00,227.43,227.92,226.89,227.13,27848.0,204.6224,205.0633,204.1366,204.3525,27848.0
2018-01-18 11:20:00,226.91,227.89,226.89,227.05,32084.0,204.1546,205.0363,204.1366,204.2805,32084.0
2018-01-18 11:25:00,227.0,227.43,226.28,226.29,19223.0,204.2355,204.6224,203.5877,203.5967,19223.0
2018-01-18 11:30:00,226.28,226.96,226.27,226.96,10833.0,203.5877,204.1996,203.5788,204.1996,10833.0
2018-01-18 11:35:00,226.82,227.44,226.82,227.03,3600.0,204.0736,204.6314,204.0736,204.2625,3600.0
2018-01-18 11:40:00,226.89,227.41,226.89,227.24,7405.0,204.1366,204.6044,204.1366,204.4515,7405.0
2018-01-18 11:45:00,227.35,227.35,226.95,227.06,15556.0,204.5504,204.5504,204.1906,204.2895,15556.0
2018-01-18 11:50:00,227.01,227.21,226.78,227.1,6700.0,204.2445,204.4245,204.0376,204.3255,6700.0
2018-01-18 11:55:00,227.12,227.13,226.76,226.77,11750.0,204.3435,204.3525,204.0196,204.0286,11750.0
2018-01-18 12:00:00,226.8,227.07,226.66,226.9,5037.0,204.0556,204.2985,203.9296,204.1456,5037.0
2018-01-18 12:05:00,227.04,227.11,226.71,226.81,8242.0,204.2715,204.3345,203.9746,204.0646,8242.0
2018-01-18 12:10:00,226.88,227.07,226.76,227.06,31175.0,204.1276,204.2985,204.0196,204.2895,31175.0
2018-01-18 12:15:00,227.15,227.24,226.85,226.85,16550.0,204.3705,204.4515,204.1006,204.1006,16550.0
2018-01-18 12:20:00,227.0,227.11,226.76,227.09,9802.0,204.2355,204.3345,204.0196,204.3165,9802.0
2018-01-18 12:25:00,227.09,227.7,227.09,227.7,7358.0,204.3165,204.8653,204.3165,204.8653,7358.0
2018-01-18 12:30:00,227.71,227.71,227.24,227.24,3601.0,204.8743,204.8743,204.4515,204.4515,3601.0
2018-01-18 12:35:00,227.31,227.32,227.13,227.23,3915.0,204.5145,204.5235,204.3525,204.4425,3915.0
2018-01-18 12:40:00,227.29,227.39,226.99,227.05,3412.0,204.4965,204.5864,204.2265,204.2805,3412.0
2018-01-18 12:45:00,227.12,227.42,227.02,227.35,2700.0,204.3435,204.6134,204.2535,204.5504,2700.0
2018-01-18 12:50:00,227.47,227.5,227.21,227.23,5167.0,204.6584,204.6854,204.4245,204.4425,5167.0
2018-01-18 12:55:00,227.33,227.49,227.08,227.43,6000.0,204.5325,204.6764,204.3075,204.6224,6000.0
2018-01-18 13:00:00,227.28,227.29,226.82,227.0,7400.0,204.4875,204.4965,204.0736,204.2355,7400.0
2018-01-18 13:05:00,227.0,227.2,226.89,227.2,3392.0,204.2355,204.4155,204.1366,204.4155,3392.0
2018-01-18 13:10:00,227.2,227.23,226.83,226.84,6432.0,204.4155,204.4425,204.0826,204.0916,6432.0
2018-01-18 13:15:00,226.93,227.29,226.73,227.29,4830.0,204.1726,204.4965,203.9926,204.4965,4830.0
2018-01-18 13:20:00,227.44,227.53,226.97,227.26,15787.0,204.6314,204.7124,204.2086,204.4695,15787.0
2018-01-18 13:25:00,227.25,227.54,227.06,227.48,5668.0,204.4605,204.7214,204.2895,204.6674,5668.0
2018-01-18 13:30:00,227.45,227.45,227.21,227.26,3200.0,204.6404,204.6404,204.4245,204.4695,3200.0
2018-01-18 13:35:00,227.31,227.34,227.21,227.25,800.0,204.5145,204.5414,204.4245,204.4605,800.0
2018-01-18 13:40:00,227.19,227.49,227.18,227.49,8834.0,204.4065,204.6764,204.3975,204.6764,8834.0
2018-01-18 13:45:00,227.35,227.35,226.93,226.93,4396.0,204.5504,204.5504,204.1726,204.1726,4396.0
2018-01-18 13:50:00,227.0,227.14,227.0,227.13,2373.0,204.2355,204.3615,204.2355,204.3525,2373.0
2018-01-18 13:55:00,227.04,227.18,226.89,227.09,4000.0,204.2715,204.3975,204.1366,204.3165,4000.0
2018-01-18 14:00:00,227.08,227.15,226.9,227.08,4903.0,204.3075,204.3705,204.1456,204.3075,4903.0
2018-01-18 14:05:00,227.08,227.1,226.75,226.76,8075.0,204.3075,204.3255,204.0106,204.0196,8075.0
2018-01-18 14:10:00,226.76,226.98,226.75,226.89,3800.0,204.0196,204.2176,204.0106,204.1366,3800.0
2018-01-18 14:15:00,226.96,227.04,226.86,226.86,4030.0,204.1996,204.2715,204.1096,204.1096,4030.0
2018-01-18 14:20:00,226.84,227.18,226.84,227.18,1957.0,204.0916,204.3975,204.0916,204.3975,1957.0
2018-01-18 14:25:00,227.13,227.13,226.86,226.86,6200.0,204.3525,204.3525,204.1096,204.1096,6200.0
2018-01-18 14:30:00,226.98,227.08,226.86,227.05,4331.0,204.2176,204.3075,204.1096,204.2805,4331.0
2018-01-18 14:35:00,227.02,227.49,227.02,227.2,34333.0,204.2535,204.6764,204.2535,204.4155,34333.0
2018-01-18 14:40:00,227.22,227.48,227.18,227.39,10669.0,204.4335,204.6674,204.3975,204.5864,10669.0
2018-01-18 14:45:00,227.43,227.43,227.18,227.18,9201.0,204.6224,204.6224,204.3975,204.3975,9201.0
2018-01-18 14:50:00,227.27,227.93,227.27,227.89,8888.0,204.4785,205.0723,204.4785,205.0363,8888.0
2018-01-18 14:55:00,227.94,228.02,227.73,227.73,5428.0,205.0813,205.1533,204.8923,204.8923,5428.0
2018-01-18 15:00:00,227.57,227.65,227.29,227.5,11065.0,204.7484,204.8204,204.4965,204.6854,11065.0
2018-01-18 15:05:00,227.51,227.51,227.34,227.38,6405.0,204.6944,204.6944,204.5414,204.5774,6405.0
2018-01-18 15:10:00,227.33,227.36,227.04,227.27,15830.0,204.5325,204.5594,204.2715,204.4785,15830.0
2018-01-18 15:15:00,227.19,227.36,227.17,227.22,11350.0,204.4065,204.5594,204.3885,204.4335,11350.0
2018-01-18 15:20:00,227.33,227.33,227.26,227.27,5269.0,204.5325,204.5325,204.4695,204.4785,5269.0
2018-01-18 15:25:00,227.28,227.34,227.22,227.3,8840.0,204.4875,204.5414,204.4335,204.5055,8840.0
2018-01-18 15:30:00,227.27,227.31,227.07,227.15,20299.0,204.4785,204.5145,204.2985,204.3705,20299.0
2018-01-18 15:35:00,227.15,227.42,227.11,227.38,7782.0,204.3705,204.6134,204.3345,204.5774,7782.0
2018-01-18 15:40:00,227.44,227.52,227.37,227.37,10944.0,204.6314,204.7034,204.5684,204.5684,10944.0
2018-01-18 15:45:00,227.41,227.41,226.95,227.01,12163.0,204.6044,204.6044,204.1906,204.2445,12163.0
2018-01-18 15:50:00,227.02,227.35,226.99,227.21,30593.0,204.2535,204.5504,204.2265,204.4245,30593.0
2018-01-18 15:55:00,227.19,227.75,227.18,227.52,36987.0,204.4065,204.9103,204.3975,204.7034,36987.0
2018-01-19 09:30:00,228.48,229.26,227.12,228.15,28160.0,205.5671,206.2689,204.3435,205.2702,28160.0
2018-01-19 09:35:00,228.72,228.72,227.6,227.69,5341.0,205.7831,205.7831,204.7754,204.8563,5341.0
2018-01-19 09:40:00,227.7,227.72,227.62,227.7,2800.0,204.8653,204.8833,204.7934,204.8653,2800.0
2018-01-19 09:45:00,227.86,229.14,227.86,229.06,4758.0,205.0093,206.1609,205.0093,206.089,4758.0
2018-01-19 09:50:00,228.81,229.28,228.76,229.28,1605.0,205.864,206.2869,205.819,206.2869,1605.0
2018-01-19 09:55:00,229.37,229.55,228.85,229.09,9000.0,206.3679,206.5298,205.9,206.116,9000.0
2018-01-19 10:00:00,229.34,229.51,228.94,229.05,3326.0,206.3409,206.4938,205.981,206.08,3326.0
2018-01-19 10:05:00,229.09,229.16,228.86,229.08,2500.0,206.116,206.1789,205.909,206.107,2500.0
2018-01-19 10:10:00,229.19,229.31,228.68,228.68,6895.0,206.2059,206.3139,205.7471,205.7471,6895.0
2018-01-19 10:15:00,228.79,228.98,228.63,228.9,5300.0,205.846,206.017,205.7021,205.945,5300.0
2018-01-19 10:20:00,228.94,228.97,228.66,228.97,7609.0,205.981,206.008,205.7291,206.008,7609.0
2018-01-19 10:25:00,228.97,229.2,228.91,229.03,8443.0,206.008,206.2149,205.954,206.062,8443.0
2018-01-19 10:30:00,229.22,229.9,229.22,229.32,5612.0,206.2329,206.8447,206.2329,206.3229,5612.0
2018-01-19 10:35:00,229.28,230.46,229.28,230.46,2400.0,206.2869,207.3486,206.2869,207.3486,2400.0
2018-01-19 10:40:00,230.45,230.82,230.31,230.46,2017.0,207.3396,207.6725,207.2136,207.3486,2017.0
2018-01-19 10:45:00,230.75,231.34,230.73,231.12,4055.0,207.6095,208.1403,207.5915,207.9424,4055.0
2018-01-19 10:50:00,231.41,231.73,231.16,231.23,9683.0,208.2033,208.4912,207.9784,208.0413,9683.0
2018-01-19 10:55:00,231.18,231.67,231.18,231.3,6494.0,207.9964,208.4372,207.9964,208.1043,6494.0
2018-01-19 11:00:00,231.17,231.17,230.24,230.24,2100.0,207.9874,207.9874,207.1506,207.1506,2100.0
2018-01-19 11:05:00,230.17,230.7,230.17,230.42,7082.0,207.0876,207.5645,207.0876,207.3126,7082.0
2018-01-19 11:10:00,230.41,230.42,229.89,229.9,15165.0,207.3036,207.3126,206.8357,206.8447,15165.0
2018-01-19 11:15:00,230.09,230.41,229.93,230.4,1601.0,207.0157,207.3036,206.8717,207.2946,1601.0
2018-01-19 11:20:00,230.52,231.0,230.52,230.74,1000.0,207.4025,207.8344,207.4025,207.6005,1000.0
2018-01-19 11:25:00,230.88,230.92,230.44,230.68,11192.0,207.7264,207.7624,207.3306,207.5465,11192.0
2018-01-19 11:30:00,230.58,230.68,230.49,230.49,4632.0,207.4565,207.5465,207.3756,207.3756,4632.0
2018-01-19 11:35:00,230.49,230.59,230.47,230.48,1600.0,207.3756,207.4655,207.3576,207.3666,1600.0
2018-01-19 11:40:00,230.47,230.77,230.47,230.75,2100.0,207.3576,207.6275,207.3576,207.6095,2100.0
2018-01-19 11:45:00,230.8,231.1,230.8,230.9,4100.0,207.6545,207.9244,207.6545,207.7444,4100.0
2018-01-19 11:50:00,230.89,231.19,230.82,231.19,2825.0,207.7354,208.0054,207.6725,208.0054,2825.0
2018-01-19 11:55:00,231.19,231.26,230.97,230.97,5199.0,208.0054,208.0683,207.8074,207.8074,5199.0
2018-01-19 12:00:00,230.85,230.85,230.53,230.78,5986.0,207.6995,207.6995,207.4115,207.6365,5986.0
2018-01-19 12:05:00,230.74,231.29,230.74,230.97,1000.0,207.6005,208.0953,207.6005,207.8074,1000.0
2018-01-19 12:10:00,231.01,231.24,231.01,231.18,2200.0,207.8434,208.0503,207.8434,207.9964,2200.0
2018-01-19 12:15:00,231.15,231.3,231.03,231.25,2004.0,207.9694,208.1043,207.8614,208.0593,2004.0
2018-01-19 12:20:00,231.42,231.42,231.06,231.19,7932.0,208.2123,208.2123,207.8884,208.0054,7932.0
2018-01-19 12:25:00,231.29,231.45,231.11,231.45,1810.0,208.0953,208.2393,207.9334,208.2393,1810.0
2018-01-19 12:30:00,231.45,231.51,231.37,231.46,1732.0,208.2393,208.2933,208.1673,208.2483,1732.0
2018-01-19 12:35:00,231.37,231.55,231.36,231.5,1800.0,208.1673,208.3293,208.1583,208.2843,1800.0
2018-01-19 12:40:00,231.44,231.62,231.44,231.46,800.0,208.2303,208.3922,208.2303,208.2483,800.0
2018-01-19 12:45:00,231.47,231.89,231.47,231.66,2300.0,208.2573,208.6352,208.2573,208.4282,2300.0
2018-01-19 12:50:00,231.79,231.83,231.44,231.48,3500.0,208.5452,208.5812,208.2303,208.2663,3500.0
2018-01-19 12:55:00,231.4,231.45,231.32,231.36,900.0,208.1943,208.2393,208.1223,208.1583,900.0
2018-01-19 13:00:00,231.38,231.62,231.38,231.4,1600.0,208.1763,208.3922,208.1763,208.1943,1600.0
2018-01-19 13:05:00,231.44,231.44,231.1,231.16,8498.0,208.2303,208.2303,207.9244,207.9784,8498.0
2018-01-19 13:10:00,231.12,231.25,231.01,231.06,7634.0,207.9424,208.0593,207.8434,207.8884,7634.0
2018-01-19 13:15:00,231.15,231.25,231.07,231.25,2151.0,207.9694,208.0593,207.8974,208.0593,2151.0
2018-01-19 13:20:00,231.3,231.4,231.16,231.16,1500.0,208.1043,208.1943,207.9784,207.9784,1500.0
2018-01-19 13:25:00,231.26,231.41,231.26,231.4,3600.0,208.0683,208.2033,208.0683,208.1943,3600.0
2018-01-19 13:30:00,231.3,231.4,231.14,231.19,2900.0,208.1043,208.1943,207.9604,208.0054,2900.0
2018-01-19 13:35:00,231.28,231.3,231.21,231.22,1400.0,208.0863,208.1043,208.0233,208.0323,1400.0
2018-01-19 13:40:00,231.1,231.1,230.95,231.03,2510.0,207.9244,207.9244,207.7894,207.8614,2510.0
2018-01-19 13:45:00,231.05,231.18,231.05,231.11,400.0,207.8794,207.9964,207.8794,207.9334,400.0
2018-01-19 13:50:00,231.12,231.23,231.09,231.21,3055.0,207.9424,208.0413,207.9154,208.0233,3055.0
2018-01-19 13:55:00,231.13,231.27,231.08,231.2,2800.0,207.9514,208.0773,207.9064,208.0144,2800.0
2018-01-19 14:00:00,231.2,231.27,231.14,231.22,2400.0,208.0144,208.0773,207.9604,208.0323,2400.0
2018-01-19 14:05:00,231.22,231.27,231.2,231.27,2450.0,208.0323,208.0773,208.0144,208.0773,2450.0
2018-01-19 14:10:00,231.38,231.38,231.24,231.24,2470.0,208.1763,208.1763,208.0503,208.0503,2470.0
2018-01-19 14:15:00,231.29,231.47,231.26,231.44,2161.0,208.0953,208.2573,208.0683,208.2303,2161.0
2018-01-19 14:20:00,231.49,231.78,231.48,231.57,9002.0,208.2753,208.5362,208.2663,208.3472,9002.0
2018-01-19 14:25:00,231.64,231.64,231.35,231.35,4115.0,208.4102,208.4102,208.1493,208.1493,4115.0
2018-01-19 14:30:00,231.45,231.67,231.41,231.64,3168.0,208.2393,208.4372,208.2033,208.4102,3168.0
2018-01-19 14:35:00,231.82,231.88,231.55,231.55,7000.0,208.5722,208.6262,208.3293,208.3293,7000.0
2018-01-19 14:40:00,231.76,231.76,231.3,231.3,1220.0,208.5182,208.5182,208.1043,208.1043,1220.0
2018-01-19 14:45:00,231.34,231.46,231.28,231.46,14096.0,208.1403,208.2483,208.0863,208.2483,14096.0
2018-01-19 14:50:00,231.48,231.57,231.41,231.41,2521.0,208.2663,208.3472,208.2033,208.2033,2521.0
2018-01-19 14:55:00,231.43,231.43,231.12,231.12,4478.0,208.2213,208.2213,207.9424,207.9424,4478.0
2018-01-19 15:00:00,231.07,231.17,231.03,231.04,1700.0,207.8974,207.9874,207.8614,207.8704,1700.0
2018-01-19 15:05:00,230.99,231.15,230.95,230.98,3033.0,207.8254,207.9694,207.7894,207.8164,3033.0
2018-01-19 15:10:00,230.98,231.03,230.62,230.62,2316.0,207.8164,207.8614,207.4925,207.4925,2316.0
2018-01-19 15:15:00,230.62,230.76,230.58,230.63,2586.0,207.4925,207.6185,207.4565,207.5015,2586.0
2018-01-19 15:20:00,230.67,230.7,230.55,230.55,3600.0,207.5375,207.5645,207.4295,207.4295,3600.0
2018-01-19 15:25:00,230.51,230.79,230.41,230.72,6301.0,207.3935,207.6455,207.3036,207.5825,6301.0
2018-01-19 15:30:00,230.72,230.95,230.72,230.86,3692.0,207.5825,207.7894,207.5825,207.7084,3692.0
2018-01-19 15:35:00,230.92,230.93,230.58,230.68,6432.0,207.7624,207.7714,207.4565,207.5465,6432.0
2018-01-19 15:40:00,230.68,230.69,230.37,230.52,8183.0,207.5465,207.5555,207.2676,207.4025,8183.0
2018-01-19 15:45:00,230.52,230.52,230.22,230.22,8269.0,207.4025,207.4025,207.1326,207.1326,8269.0
2018-01-19 15:50:00,230.24,230.32,230.0,230.11,12342.0,207.1506,207.2226,206.9347,207.0337,12342.0
2018-01-19 15:55:00,230.11,230.11,229.83,230.05,56490.0,207.0337,207.0337,206.7817,206.9797,56490.0
2018-01-22 09:30:00,229.12,230.5,229.03,229.76,14337.0,206.1429,207.3846,206.062,206.7188,14337.0
2018-01-22 09:35:00,229.39,229.4,227.79,228.15,5657.0,206.3859,206.3949,204.9463,205.2702,5657.0
2018-01-22 09:40:00,228.06,228.7,227.49,228.63,5001.0,205.1892,205.7651,204.6764,205.7021,5001.0
2018-01-22 09:45:00,228.42,228.45,227.07,227.71,5620.0,205.5131,205.5401,204.2985,204.8743,5620.0
2018-01-22 09:50:00,227.17,227.61,226.94,227.0,1200.0,204.3885,204.7844,204.1816,204.2355,1200.0
2018-01-22 09:55:00,227.16,228.39,227.16,228.38,5989.0,204.3795,205.4862,204.3795,205.4772,5989.0
2018-01-22 10:00:00,227.88,228.28,227.62,228.07,6004.0,205.0273,205.3872,204.7934,205.1982,6004.0
2018-01-22 10:05:00,227.86,227.94,227.23,227.51,11652.0,205.0093,205.0813,204.4425,204.6944,11652.0
2018-01-22 10:10:00,227.26,227.37,226.55,227.02,8000.0,204.4695,204.5684,203.8307,204.2535,8000.0
2018-01-22 10:15:00,227.32,227.89,227.31,227.81,10137.0,204.5235,205.0363,204.5145,204.9643,10137.0
2018-01-22 10:20:00,227.82,228.14,227.0,227.05,8092.0,204.9733,205.2612,204.2355,204.2805,8092.0
2018-01-22 10:25:00,227.1,227.1,226.71,226.85,3000.0,204.3255,204.3255,203.9746,204.1006,3000.0
2018-01-22 10:30:00,226.92,227.11,226.62,226.68,6437.0,204.1636,204.3345,203.8937,203.9476,6437.0
2018-01-22 10:35:00,226.72,226.72,225.89,225.89,4881.0,203.9836,203.9836,203.2369,203.2369,4881.0
2018-01-22 10:40:00,225.79,226.1,225.77,225.8,3876.0,203.1469,203.4258,203.1289,203.1559,3876.0
2018-01-22 10:45:00,225.8,225.96,225.65,225.96,2300.0,203.1559,203.2998,203.0209,203.2998,2300.0
2018-01-22 10:50:00,225.89,226.31,225.89,225.94,5034.0,203.2369,203.6147,203.2369,203.2818,5034.0
2018-01-22 10:55:00,225.93,226.07,225.43,225.72,10774.0,203.2728,203.3988,202.823,203.0839,10774.0
2018-01-22 11:00:00,225.78,225.87,225.46,225.46,7927.0,203.1379,203.2189,202.85,202.85,7927.0
2018-01-22 11:05:00,225.56,225.66,224.69,224.81,15832.0,202.94,203.0299,202.1572,202.2652,15832.0
2018-01-22 11:10:00,224.83,224.88,224.35,224.36,22416.0,202.2832,202.3281,201.8513,201.8603,22416.0
2018-01-22 11:15:00,224.35,224.68,223.97,223.97,21176.0,201.8513,202.1482,201.5094,201.5094,21176.0
2018-01-22 11:20:00,224.01,224.63,223.86,224.51,16700.0,201.5454,202.1032,201.4104,201.9953,16700.0
2018-01-22 11:25:00,224.69,224.69,223.7,223.7,10635.0,202.1572,202.1572,201.2665,201.2665,10635.0
2018-01-22 11:30:00,223.7,223.86,223.25,223.45,28423.0,201.2665,201.4104,200.8616,201.0416,28423.0
2018-01-22 11:35:00,223.62,224.18,223.48,223.99,7827.0,201.1945,201.6983,201.0685,201.5274,7827.0
2018-01-22 11:40:00,224.05,224.74,224.03,224.55,6001.0,201.5814,202.2022,201.5634,202.0312,6001.0
2018-01-22 11:45:00,224.65,225.04,224.61,225.04,7695.0,202.1212,202.4721,202.0852,202.4721,7695.0
2018-01-22 11:50:00,225.07,225.63,225.02,225.63,5620.0,202.4991,203.0029,202.4541,203.0029,5620.0
2018-01-22 11:55:00,225.51,226.51,225.5,226.51,17543.0,202.895,203.7947,202.886,203.7947,17543.0
2018-01-22 12:00:00,226.51,226.87,226.08,226.08,10767.0,203.7947,204.1186,203.4078,203.4078,10767.0
2018-01-22 12:05:00,226.19,226.2,225.67,225.91,5302.0,203.5068,203.5158,203.0389,203.2549,5302.0
2018-01-22 12:10:00,225.87,225.88,225.87,225.88,1700.0,203.2189,203.2279,203.2189,203.2279,1700.0
2018-01-22 12:15:00,225.87,226.67,225.87,226.48,8972.0,203.2189,203.9386,203.2189,203.7677,8972.0
2018-01-22 12:20:00,226.44,226.63,226.29,226.62,7870.0,203.7317,203.9026,203.5967,203.8937,7870.0
2018-01-22 12:25:00,226.68,226.99,226.67,226.67,5600.0,203.9476,204.2265,203.9386,203.9386,5600.0
2018-01-22 12:30:00,226.73,227.23,226.73,227.0,29038.0,203.9926,204.4425,203.9926,204.2355,29038.0
2018-01-22 12:35:00,226.96,228.12,226.96,228.11,6870.0,204.1996,205.2432,204.1996,205.2342,6870.0
2018-01-22 12:40:00,228.21,228.77,228.09,228.77,4628.0,205.3242,205.828,205.2162,205.828,4628.0
2018-01-22 12:45:00,228.52,228.72,228.12,228.36,15803.0,205.6031,205.7831,205.2432,205.4592,15803.0
2018-01-22 12:50:00,228.18,228.67,228.17,228.6,9000.0,205.2972,205.7381,205.2882,205.6751,9000.0
2018-01-22 12:55:00,228.51,228.59,228.26,228.38,6275.0,205.5941,205.6661,205.3692,205.4772,6275.0
2018-01-22 13:00:00,228.49,228.5,228.27,228.46,5645.0,205.5761,205.5851,205.3782,205.5491,5645.0
2018-01-22 13:05:00,228.34,228.35,228.27,228.28,1500.0,205.4412,205.4502,205.3782,205.3872,1500.0
2018-01-22 13:10:00,228.19,228.41,228.18,228.18,12690.0,205.3062,205.5041,205.2972,205.2972,12690.0
2018-01-22 13:15:00,228.18,228.32,228.18,228.32,1725.0,205.2972,205.4232,205.2972,205.4232,1725.0
2018-01-22 13:20:00,228.24,228.64,228.22,228.64,5188.0,205.3512,205.7111,205.3332,205.7111,5188.0
2018-01-22 13:25:00,228.58,229.05,228.45,228.86,18624.0,205.6571,206.08,205.5401,205.909,18624.0
2018-01-22 13:30:00,228.91,229.2,228.91,229.2,5114.0,205.954,206.2149,205.954,206.2149,5114.0
2018-01-22 13:35:00,229.24,229.24,229.1,229.15,2090.0,206.2509,206.2509,206.1249,206.1699,2090.0
2018-01-22 13:40:00,229.15,229.2,229.06,229.08,11282.0,206.1699,206.2149,206.089,206.107,11282.0
2018-01-22 13:45:00,229.09,229.1,228.63,228.68,5350.0,206.116,206.1249,205.7021,205.7471,5350.0
2018-01-22 13:50:00,228.67,228.94,228.63,228.94,1661.0,205.7381,205.981,205.7021,205.981,1661.0
2018-01-22 13:55:00,228.93,229.19,228.81,228.93,7439.0,205.972,206.2059,205.864,205.972,7439.0
2018-01-22 14:00:00,228.93,229.08,228.9,228.94,4958.0,205.972,206.107,205.945,205.981,4958.0
2018-01-22 14:05:00,228.88,229.0,228.86,228.88,3716.0,205.927,206.035,205.909,205.927,3716.0
2018-01-22 14:10:00,228.96,229.03,228.86,228.87,4363.0,205.999,206.062,205.909,205.918,4363.0
2018-01-22 14:15:00,228.78,228.78,228.56,228.78,4397.0,205.837,205.837,205.6391,205.837,4397.0
2018-01-22 14:20:00,228.68,228.68,228.28,228.29,5685.0,205.7471,205.7471,205.3872,205.3962,5685.0
2018-01-22 14:25:00,228.3,228.3,227.81,227.81,7694.0,205.4052,205.4052,204.9643,204.9643,7694.0
2018-01-22 14:30:00,227.71,227.87,227.71,227.75,1300.0,204.8743,205.0183,204.8743,204.9103,1300.0
2018-01-22 14:35:00,227.74,228.41,227.74,228.31,7524.0,204.9013,205.5041,204.9013,205.4142,7524.0
2018-01-22 14:40:00,228.38,228.47,228.24,228.47,1200.0,205.4772,205.5581,205.3512,205.5581,1200.0
2018-01-22 14:45:00,228.41,228.58,228.4,228.54,1300.0,205.5041,205.6571,205.4951,205.6211,1300.0
2018-01-22 14:50:00,228.68,228.68,228.51,228.63,9253.0,205.7471,205.7471,205.5941,205.7021,9253.0
2018-01-22 14:55:00,228.65,228.72,228.6,228.6,7500.0,205.7201,205.7831,205.6751,205.6751,7500.0
2018-01-22 15:00:00,228.55,228.79,228.5,228.5,7206.0,205.6301,205.846,205.5851,205.5851,7206.0
2018-01-22 15:05:00,228.5,228.5,228.4,228.41,1400.0,205.5851,205.5851,205.4951,205.5041,1400.0
2018-01-22 15:10:00,228.5,228.51,228.16,228.16,13892.0,205.5851,205.5941,205.2792,205.2792,13892.0
2018-01-22 15:15:00,228.27,228.6,228.27,228.6,5735.0,205.3782,205.6751,205.3782,205.6751,5735.0
2018-01-22 15:20:00,228.6,229.03,228.6,228.85,3500.0,205.6751,206.062,205.6751,205.9,3500.0
2018-01-22 15:25:00,228.83,228.92,228.78,228.87,2982.0,205.882,205.963,205.837,205.918,2982.0
2018-01-22 15:30:00,228.88,229.47,228.88,229.45,10912.0,205.927,206.4578,205.927,206.4398,10912.0
2018-01-22 15:35:00,229.38,229.53,229.36,229.43,16188.0,206.3769,206.5118,206.3589,206.4219,16188.0
2018-01-22 15:40:00,229.44,229.54,229.01,229.13,12734.0,206.4309,206.5208,206.044,206.1519,12734.0
2018-01-22 15:45:00,229.12,229.62,229.1,229.4,19556.0,206.1429,206.5928,206.1249,206.3949,19556.0
2018-01-22 15:50:00,229.5,229.54,229.28,229.54,20875.0,206.4848,206.5208,206.2869,206.5208,20875.0
2018-01-22 15:55:00,229.54,229.9,229.49,229.85,49808.0,206.5208,206.8447,206.4758,206.7997,49808.0
2018-01-23 09:30:00,227.56,229.86,227.02,229.45,17879.0,204.7394,206.8087,204.2535,206.4398,17879.0
2018-01-23 09:35:00,229.5,229.83,228.37,228.92,10260.0,206.4848,206.7817,205.4682,205.963,10260.0
2018-01-23 09:40:00,228.93,228.93,227.94,228.26,13882.0,205.972,205.972,205.0813,205.3692,13882.0
2018-01-23 09:45:00,227.72,229.06,227.08,227.15,12148.0,204.8833,206.089,204.3075,204.3705,12148.0
2018-01-23 09:50:00,227.83,228.54,227.32,227.79,6907.0,204.9823,205.6211,204.5235,204.9463,6907.0
2018-01-23 09:55:00,227.65,227.65,226.5,226.84,23495.0,204.8204,204.8204,203.7857,204.0916,23495.0
2018-01-23 10:00:00,226.95,227.85,226.84,227.34,18469.0,204.1906,205.0003,204.0916,204.5414,18469.0
2018-01-23 10:05:00,227.06,227.16,226.38,227.03,5700.0,204.2895,204.3795,203.6777,204.2625,5700.0
2018-01-23 10:10:00,226.99,227.76,226.92,227.55,7508.0,204.2265,204.9193,204.1636,204.7304,7508.0
2018-01-23 10:15:00,227.14,227.4,227.01,227.35,4744.0,204.3615,204.5954,204.2445,204.5504,4744.0
2018-01-23 10:20:00,227.23,227.25,226.01,226.18,12620.0,204.4425,204.4605,203.3448,203.4978,12620.0
2018-01-23 10:25:00,226.28,227.5,226.24,227.4,9641.0,203.5877,204.6854,203.5518,204.5954,9641.0
2018-01-23 10:30:00,227.36,227.41,227.01,227.41,10565.0,204.5594,204.6044,204.2445,204.6044,10565.0
2018-01-23 10:35:00,227.55,227.93,227.01,227.93,6103.0,204.7304,205.0723,204.2445,205.0723,6103.0
2018-01-23 10:40:00,227.5,227.58,227.14,227.29,6207.0,204.6854,204.7574,204.3615,204.4965,6207.0
2018-01-23 10:45:00,227.39,228.25,227.34,228.14,3842.0,204.5864,205.3602,204.5414,205.2612,3842.0
2018-01-23 10:50:00,228.13,228.74,227.98,228.74,10366.0,205.2522,205.8011,205.1173,205.8011,10366.0
2018-01-23 10:55:00,228.73,229.51,228.52,229.45,14719.0,205.7921,206.4938,205.6031,206.4398,14719.0
2018-01-23 11:00:00,229.43,229.82,229.14,229.48,12259.0,206.4219,206.7727,206.1609,206.4668,12259.0
2018-01-23 11:05:00,229.46,229.61,229.12,229.52,5898.0,206.4488,206.5838,206.1429,206.5028,5898.0
2018-01-23 11:10:00,229.56,229.84,229.32,229.52,8194.0,206.5388,206.7907,206.3229,206.5028,8194.0
2018-01-23 11:15:00,229.53,229.95,229.53,229.68,5652.0,206.5118,206.8897,206.5118,206.6468,5652.0
2018-01-23 11:20:00,229.81,230.11,229.47,229.82,9166.0,206.7637,207.0337,206.4578,206.7727,9166.0
2018-01-23 11:25:00,229.76,229.96,229.37,229.78,15198.0,206.7188,206.8987,206.3679,206.7368,15198.0
2018-01-23 11:30:00,229.67,230.08,229.22,230.08,7041.0,206.6378,207.0067,206.2329,207.0067,7041.0
2018-01-23 11:35:00,230.1,230.1,229.46,229.47,7897.0,207.0247,207.0247,206.4488,206.4578,7897.0
2018-01-23 11:40:00,229.31,229.56,229.07,229.51,5494.0,206.3139,206.5388,206.098,206.4938,5494.0
2018-01-23 11:45:00,229.54,229.91,229.49,229.67,5300.0,206.5208,206.8537,206.4758,206.6378,5300.0
2018-01-23 11:50:00,229.67,229.77,229.45,229.68,6100.0,206.6378,206.7278,206.4398,206.6468,6100.0
2018-01-23 11:55:00,229.64,229.66,229.33,229.54,4595.0,206.6108,206.6288,206.3319,206.5208,4595.0
2018-01-23 12:00:00,229.6,229.71,229.46,229.71,2734.0,206.5748,206.6738,206.4488,206.6738,2734.0
2018-01-23 12:05:00,229.78,229.83,229.44,229.61,6870.0,206.7368,206.7817,206.4309,206.5838,6870.0
2018-01-23 12:10:00,229.49,229.64,228.65,228.71,6659.0,206.4758,206.6108,205.7201,205.7741,6659.0
2018-01-23 12:15:00,228.63,228.93,228.51,228.65,4040.0,205.7021,205.972,205.5941,205.7201,4040.0
2018-01-23 12:20:00,228.81,229.01,228.64,228.64,7736.0,205.864,206.044,205.7111,205.7111,7736.0
2018-01-23 12:25:00,228.76,228.76,228.06,228.62,5152.0,205.819,205.819,205.1892,205.6931,5152.0
2018-01-23 12:30:00,228.65,229.06,228.65,228.96,4000.0,205.7201,206.089,205.7201,205.999,4000.0
2018-01-23 12:35:00,229.01,229.29,229.01,229.2,4496.0,206.044,206.2959,206.044,206.2149,4496.0
2018-01-23 12:40:00,229.25,229.26,228.91,229.13,5600.0,206.2599,206.2689,205.954,206.1519,5600.0
2018-01-23 12:45:00,229.15,229.71,229.15,229.61,4800.0,206.1699,206.6738,206.1699,206.5838,4800.0
2018-01-23 12:50:00,229.74,229.79,229.35,229.79,5141.0,206.7008,206.7458,206.3499,206.7458,5141.0
2018-01-23 12:55:00,229.75,230.09,229.64,229.8,7401.0,206.7098,207.0157,206.6108,206.7547,7401.0
2018-01-23 13:00:00,229.97,229.97,229.7,229.74,3661.0,206.9077,206.9077,206.6648,206.7008,3661.0
2018-01-23 13:05:00,229.76,230.49,229.71,230.13,8847.0,206.7188,207.3756,206.6738,207.0517,8847.0
2018-01-23 13:10:00,230.12,230.43,230.09,230.43,9827.0,207.0427,207.3216,207.0157,207.3216,9827.0
2018-01-23 13:15:00,230.38,230.47,230.09,230.21,9442.0,207.2766,207.3576,207.0157,207.1236,9442.0
2018-01-23 13:20:00,230.21,230.48,230.12,230.34,4100.0,207.1236,207.3666,207.0427,207.2406,4100.0
2018-01-23 13:25:00,230.4,230.6,230.32,230.58,3921.0,207.2946,207.4745,207.2226,207.4565,3921.0
2018-01-23 13:30:00,230.61,230.64,229.94,230.22,13458.0,207.4835,207.5105,206.8807,207.1326,13458.0
2018-01-23 13:35:00,230.21,230.21,229.85,230.05,3600.0,207.1236,207.1236,206.7997,206.9797,3600.0
2018-01-23 13:40:00,230.04,230.43,230.0,230.43,6675.0,206.9707,207.3216,206.9347,207.3216,6675.0
2018-01-23 13:45:00,230.42,230.49,230.19,230.3,6700.0,207.3126,207.3756,207.1056,207.2046,6700.0
2018-01-23 13:50:00,230.31,230.55,230.21,230.47,6900.0,207.2136,207.4295,207.1236,207.3576,6900.0
2018-01-23 13:55:00,230.46,230.73,230.39,230.64,15064.0,207.3486,207.5915,207.2856,207.5105,15064.0
2018-01-23 14:00:00,230.64,230.8,230.35,230.52,12326.0,207.5105,207.6545,207.2496,207.4025,12326.0
2018-01-23 14:05:00,230.4,230.49,230.06,230.06,7775.0,207.2946,207.3756,206.9887,206.9887,7775.0
2018-01-23 14:10:00,230.05,230.12,229.91,229.97,14277.0,206.9797,207.0427,206.8537,206.9077,14277.0
2018-01-23 14:15:00,229.97,229.97,229.39,229.52,13954.0,206.9077,206.9077,206.3859,206.5028,13954.0
2018-01-23 14:20:00,229.52,229.91,229.48,229.85,10159.0,206.5028,206.8537,206.4668,206.7997,10159.0
2018-01-23 14:25:00,229.87,230.22,229.77,230.17,10118.0,206.8177,207.1326,206.7278,207.0876,10118.0
2018-01-23 14:30:00,230.14,230.38,230.13,230.38,10629.0,207.0607,207.2766,207.0517,207.2766,10629.0
2018-01-23 14:35:00,230.32,230.32,229.79,229.96,8500.0,207.2226,207.2226,206.7458,206.8987,8500.0
2018-01-23 14:40:00,230.03,230.32,229.91,230.31,14548.0,206.9617,207.2226,206.8537,207.2136,14548.0
2018-01-23 14:45:00,230.25,230.25,230.02,230.22,13621.0,207.1596,207.1596,206.9527,207.1326,13621.0
2018-01-23 14:50:00,230.21,230.56,230.15,230.49,4918.0,207.1236,207.4385,207.0697,207.3756,4918.0
2018-01-23 14:55:00,230.51,230.65,230.09,230.24,6900.0,207.3935,207.5195,207.0157,207.1506,6900.0
2018-01-23 15:00:00,230.17,230.37,230.08,230.37,7010.0,207.0876,207.2676,207.0067,207.2676,7010.0
2018-01-23 15:05:00,230.38,230.64,230.25,230.34,10367.0,207.2766,207.5105,207.1596,207.2406,10367.0
2018-01-23 15:10:00,230.33,230.39,229.75,229.79,11213.0,207.2316,207.2856,206.7098,206.7458,11213.0
2018-01-23 15:15:00,229.78,230.14,229.73,229.99,15715.0,206.7368,207.0607,206.6918,206.9257,15715.0
2018-01-23 15:20:00,230.08,230.83,230.06,230.74,16571.0,207.0067,207.6815,206.9887,207.6005,16571.0
2018-01-23 15:25:00,230.66,231.09,230.66,230.75,23390.0,207.5285,207.9154,207.5285,207.6095,23390.0
2018-01-23 15:30:00,230.76,230.76,230.11,230.63,29863.0,207.6185,207.6185,207.0337,207.5015,29863.0
2018-01-23 15:35:00,230.59,230.85,230.18,230.63,30585.0,207.4655,207.6995,207.0966,207.5015,30585.0
2018-01-23 15:40:00,230.54,230.67,229.38,229.53,31925.0,207.4205,207.5375,206.3769,206.5118,31925.0
2018-01-23 15:45:00,229.4,229.69,229.13,229.43,35190.0,206.3949,206.6558,206.1519,206.4219,35190.0
2018-01-23 15:50:00,229.41,229.65,229.39,229.51,36310.0,206.4039,206.6198,206.3859,206.4938,36310.0
2018-01-23 15:55:00,229.56,229.57,228.98,229.45,59722.0,206.5388,206.5478,206.017,206.4398,59722.0
2018-01-24 09:30:00,258.39,263.39,257.28,261.45,146274.0,232.4776,236.9762,231.4789,235.2308,146274.0
2018-01-24 09:35:00,261.22,262.58,258.31,259.24,159857.0,235.0238,236.2474,232.4057,233.2424,159857.0
2018-01-24 09:40:00,259.55,262.0,258.84,261.7,62893.0,233.5213,235.7256,232.8825,235.4557,62893.0
2018-01-24 09:45:00,261.6,261.69,258.72,259.67,101449.0,235.3657,235.4467,232.7745,233.6293,101449.0
2018-01-24 09:50:00,259.7,260.79,258.06,260.47,75595.0,233.6563,234.637,232.1807,234.349,75595.0
2018-01-24 09:55:00,260.19,261.12,258.54,259.53,52521.0,234.0971,234.9339,232.6126,233.5033,52521.0
2018-01-24 10:00:00,259.35,260.22,258.9,259.95,82478.0,233.3414,234.1241,232.9365,233.8812,82478.0
2018-01-24 10:05:00,259.81,262.25,259.69,261.15,89736.0,233.7552,235.9505,233.6473,234.9608,89736.0
2018-01-24 10:10:00,261.31,261.86,260.34,260.82,42451.0,235.1048,235.5996,234.2321,234.6639,42451.0
2018-01-24 10:15:00,261.02,263.97,260.85,262.67,82069.0,234.8439,237.498,234.6909,236.3284,82069.0
2018-01-24 10:20:00,262.76,263.06,260.52,261.43,50675.0,236.4094,236.6793,234.394,235.2128,50675.0
2018-01-24 10:25:00,261.18,262.04,260.95,261.46,15414.0,234.9878,235.7616,234.7809,235.2398,15414.0
2018-01-24 10:30:00,261.7,262.29,261.27,261.57,35272.0,235.4557,235.9865,235.0688,235.3387,35272.0
2018-01-24 10:35:00,261.5,261.58,260.55,261.1,45978.0,235.2757,235.3477,234.421,234.9159,45978.0
2018-01-24 10:40:00,261.1,263.94,261.06,263.92,43067.0,234.9159,237.4711,234.8799,237.4531,43067.0
2018-01-24 10:45:00,263.71,265.71,263.25,265.71,81756.0,237.2641,239.0636,236.8503,239.0636,81756.0
2018-01-24 10:50:00,266.19,268.65,265.31,268.09,78077.0,239.4954,241.7087,238.7037,241.2049,78077.0
2018-01-24 10:55:00,267.95,268.65,266.27,267.3,67879.0,241.0789,241.7087,239.5674,240.4941,67879.0
2018-01-24 11:00:00,267.48,269.33,266.8,267.13,65323.0,240.6561,242.3205,240.0442,240.3412,65323.0
2018-01-24 11:05:00,267.0,267.7,265.13,267.01,37284.0,240.2242,240.854,238.5417,240.2332,37284.0
2018-01-24 11:10:00,266.9,268.55,266.02,266.02,57554.0,240.1342,241.6187,239.3425,239.3425,57554.0
2018-01-24 11:15:00,266.37,266.62,264.04,264.68,58495.0,239.6574,239.8823,237.561,238.1368,58495.0
2018-01-24 11:20:00,264.77,264.77,262.09,262.26,49384.0,238.2178,238.2178,235.8066,235.9595,49384.0
2018-01-24 11:25:00,262.06,262.82,260.72,261.31,44820.0,235.7796,236.4634,234.574,235.1048,44820.0
2018-01-24 11:30:00,261.24,264.09,260.48,261.95,75390.0,235.0418,237.606,234.358,235.6806,75390.0
2018-01-24 11:35:00,262.55,263.76,261.4,262.61,21164.0,236.2205,237.3091,235.1858,236.2744,21164.0
2018-01-24 11:40:00,262.51,262.52,261.53,262.25,27816.0,236.1845,236.1935,235.3027,235.9505,27816.0
2018-01-24 11:45:00,262.25,262.32,260.58,261.38,30576.0,235.9505,236.0135,234.448,235.1678,30576.0
2018-01-24 11:50:00,261.42,263.94,261.41,263.44,21187.0,235.2038,237.4711,235.1948,237.0212,21187.0
2018-01-24 11:55:00,263.44,263.97,262.69,262.95,25190.0,237.0212,237.498,236.3464,236.5803,25190.0
2018-01-24 12:00:00,262.92,264.18,262.91,263.61,15725.0,236.5533,237.687,236.5443,237.1741,15725.0
2018-01-24 12:05:00,263.75,266.56,263.63,266.0,51131.0,237.3001,239.8283,237.1921,239.3245,51131.0
2018-01-24 12:10:00,265.92,269.0,265.0,268.08,60093.0,239.2525,242.0236,238.4248,241.1959,60093.0
2018-01-24 12:15:00,268.08,268.19,266.23,266.79,16687.0,241.1959,241.2948,239.5314,240.0352,16687.0
2018-01-24 12:20:00,266.64,266.64,265.54,265.54,16164.0,239.9003,239.9003,238.9106,238.9106,16164.0
2018-01-24 12:25:00,265.54,265.6,265.28,265.47,10073.0,238.9106,238.9646,238.6767,238.8476,10073.0
2018-01-24 12:30:00,265.76,266.0,265.45,265.67,34532.0,239.1085,239.3245,238.8296,239.0276,34532.0
2018-01-24 12:35:00,265.6,266.84,265.5,266.09,27698.0,238.9646,240.0802,238.8746,239.4054,27698.0
2018-01-24 12:40:00,265.99,266.31,265.01,265.59,24985.0,239.3155,239.6034,238.4338,238.9556,24985.0
2018-01-24 12:45:00,265.53,266.13,264.74,265.17,17238.0,238.9016,239.4414,238.1908,238.5777,17238.0
2018-01-24 12:50:00,265.16,266.25,264.96,266.05,14865.0,238.5687,239.5494,238.3888,239.3695,14865.0
2018-01-24 12:55:00,266.25,267.0,266.23,266.54,18502.0,239.5494,240.2242,239.5314,239.8103,18502.0
2018-01-24 13:00:00,266.57,266.81,266.45,266.66,14551.0,239.8373,240.0532,239.7293,239.9183,14551.0
2018-01-24 13:05:00,266.66,266.9,266.38,266.5,31401.0,239.9183,240.1342,239.6664,239.7743,31401.0
2018-01-24 13:10:00,266.62,267.0,266.42,266.82,10572.0,239.8823,240.2242,239.7024,240.0622,10572.0
2018-01-24 13:15:00,266.82,267.22,266.65,267.09,21249.0,240.0622,240.4221,239.9093,240.3052,21249.0
2018-01-24 13:20:00,267.13,268.51,267.03,268.5,29262.0,240.3412,241.5828,240.2512,241.5738,29262.0
2018-01-24 13:25:00,268.59,268.88,268.07,268.18,16078.0,241.6547,241.9157,241.1869,241.2859,16078.0
2018-01-24 13:30:00,268.3,269.46,268.26,269.28,13524.0,241.3938,242.4375,241.3578,242.2755,13524.0
2018-01-24 13:35:00,269.48,269.93,269.18,269.39,23010.0,242.4555,242.8604,242.1856,242.3745,23010.0
2018-01-24 13:40:00,269.39,270.83,269.34,269.73,29459.0,242.3745,243.6701,242.3295,242.6804,29459.0
2018-01-24 13:45:00,269.76,269.76,268.18,269.24,21560.0,242.7074,242.7074,241.2859,242.2396,21560.0
2018-01-24 13:50:00,269.24,269.57,268.29,268.86,29344.0,242.2396,242.5365,241.3848,241.8977,29344.0
2018-01-24 13:55:00,268.73,268.75,268.14,268.53,13987.0,241.7807,241.7987,241.2499,241.6008,13987.0
2018-01-24 14:00:00,268.53,270.24,268.53,269.62,30694.0,241.6008,243.1393,241.6008,242.5814,30694.0
2018-01-24 14:05:00,269.69,269.84,268.85,269.39,10513.0,242.6444,242.7794,241.8887,242.3745,10513.0
2018-01-24 14:10:00,269.32,270.15,268.83,270.15,48917.0,242.3115,243.0583,241.8707,243.0583,48917.0
2018-01-24 14:15:00,270.0,271.35,269.74,271.23,40580.0,242.9233,244.138,242.6894,244.03,40580.0
2018-01-24 14:20:00,271.38,271.97,270.72,271.29,24552.0,244.1649,244.6958,243.5711,244.084,24552.0
2018-01-24 14:25:00,270.93,271.35,270.52,271.0,26078.0,243.7601,244.138,243.3912,243.8231,26078.0
2018-01-24 14:30:00,271.15,271.4,270.89,271.09,29654.0,243.958,244.1829,243.7241,243.904,29654.0
2018-01-24 14:35:00,271.09,271.9,271.08,271.67,20366.0,243.904,244.6328,243.895,244.4259,20366.0
2018-01-24 14:40:00,271.66,271.75,271.1,271.34,11831.0,244.4169,244.4978,243.913,244.129,11831.0
2018-01-24 14:45:00,271.44,271.97,271.32,271.9,18801.0,244.2189,244.6958,244.111,244.6328,18801.0
2018-01-24 14:50:00,271.9,271.9,270.76,271.2,37712.0,244.6328,244.6328,243.6071,244.003,37712.0
2018-01-24 14:55:00,271.2,271.45,270.69,271.06,19126.0,244.003,244.2279,243.5441,243.877,19126.0
2018-01-24 15:00:00,270.93,271.48,270.79,271.29,20443.0,243.7601,244.2549,243.6341,244.084,20443.0
2018-01-24 15:05:00,271.24,271.66,271.16,271.34,17673.0,244.039,244.4169,243.967,244.129,17673.0
2018-01-24 15:10:00,271.31,271.63,270.88,271.36,18464.0,244.102,244.3899,243.7151,244.1469,18464.0
2018-01-24 15:15:00,271.36,272.49,271.28,272.27,37598.0,244.1469,245.1636,244.075,244.9657,37598.0
2018-01-24 15:20:00,271.82,272.23,271.58,271.71,14084.0,244.5608,244.9297,244.3449,244.4618,14084.0
2018-01-24 15:25:00,271.77,272.28,271.77,272.13,24144.0,244.5158,244.9747,244.5158,244.8397,24144.0
2018-01-24 15:30:00,272.07,272.31,271.72,272.12,33209.0,244.7857,245.0017,244.4708,244.8307,33209.0
2018-01-24 15:35:00,272.18,272.8,272.17,272.27,37366.0,244.8847,245.4425,244.8757,244.9657,37366.0
2018-01-24 15:40:00,272.34,272.47,271.76,271.97,41625.0,245.0287,245.1456,244.5068,244.6958,41625.0
2018-01-24 15:45:00,272.0,273.33,271.98,273.26,50110.0,244.7228,245.9194,244.7048,245.8564,50110.0
2018-01-24 15:50:00,273.25,274.07,272.98,273.97,66560.0,245.8474,246.5852,245.6045,246.4952,66560.0
2018-01-24 15:55:00,273.93,274.25,271.65,271.96,143011.0,246.4592,246.7471,244.4079,244.6868,143011.0
2018-01-25 09:30:00,275.0,278.79,274.26,278.49,116947.0,247.4219,250.8318,246.7561,250.5619,116947.0
2018-01-25 09:35:00,278.18,281.49,277.76,281.26,84966.0,250.283,253.2611,249.9051,253.0541,84966.0
2018-01-25 09:40:00,281.42,283.93,281.03,282.38,90327.0,253.1981,255.4564,252.8472,254.0618,90327.0
2018-01-25 09:45:00,282.4,282.8,280.44,281.16,41471.0,254.0798,254.4397,252.3164,252.9642,41471.0
2018-01-25 09:50:00,281.06,281.32,279.13,279.97,67127.0,252.8742,253.1081,251.1377,251.8935,67127.0
2018-01-25 09:55:00,279.8,280.59,278.95,279.93,91431.0,251.7406,252.4513,250.9758,251.8575,91431.0
2018-01-25 10:00:00,280.0,281.38,279.31,281.24,70208.0,251.9205,253.1621,251.2997,253.0361,70208.0
2018-01-25 10:05:00,281.12,281.78,280.17,280.55,45707.0,252.9282,253.522,252.0734,252.4153,45707.0
2018-01-25 10:10:00,280.55,281.14,279.95,280.23,30514.0,252.4153,252.9462,251.8755,252.1274,30514.0
2018-01-25 10:15:00,280.34,280.73,279.7,280.6,47858.0,252.2264,252.5773,251.6506,252.4603,47858.0
2018-01-25 10:20:00,280.6,281.12,280.15,280.68,51067.0,252.4603,252.9282,252.0555,252.5323,51067.0
2018-01-25 10:25:00,280.5,282.75,280.42,282.58,41995.0,252.3704,254.3947,252.2984,254.2418,41995.0
2018-01-25 10:30:00,282.58,282.66,281.44,281.6,43023.0,254.2418,254.3137,253.2161,253.36,43023.0
2018-01-25 10:35:00,281.6,281.78,280.31,280.5,31641.0,253.36,253.522,252.1994,252.3704,31641.0
2018-01-25 10:40:00,280.58,281.77,280.4,281.76,17535.0,252.4423,253.513,252.2804,253.504,17535.0
2018-01-25 10:45:00,281.8,283.0,281.54,282.64,26624.0,253.54,254.6196,253.3061,254.2957,26624.0
2018-01-25 10:50:00,282.75,284.89,282.5,284.84,24598.0,254.3947,256.3201,254.1698,256.2751,24598.0
2018-01-25 10:55:00,284.84,286.14,284.62,286.08,35524.0,256.2751,257.4448,256.0772,257.3908,35524.0
2018-01-25 11:00:00,286.06,287.23,285.87,287.23,51377.0,257.3728,258.4254,257.2018,258.4254,51377.0
2018-01-25 11:05:00,287.07,288.93,287.07,287.53,52695.0,258.2815,259.955,258.2815,258.6954,52695.0
2018-01-25 11:10:00,287.72,289.34,287.69,288.93,29670.0,258.8663,260.3238,258.8393,259.955,29670.0
2018-01-25 11:15:00,288.84,290.86,288.53,290.01,51035.0,259.874,261.6914,259.5951,260.9267,51035.0
2018-01-25 11:20:00,290.01,290.29,289.29,290.0,39984.0,260.9267,261.1786,260.2789,260.9177,39984.0
2018-01-25 11:25:00,290.05,290.35,289.53,290.07,35817.0,260.9626,261.2326,260.4948,260.9806,35817.0
2018-01-25 11:30:00,290.3,291.78,289.78,289.98,53518.0,261.1876,262.5192,260.7197,260.8997,53518.0
2018-01-25 11:35:00,290.23,290.45,289.64,290.29,21978.0,261.1246,261.3225,260.5938,261.1786,21978.0
2018-01-25 11:40:00,290.31,290.67,289.74,289.84,38803.0,261.1966,261.5205,260.6837,260.7737,38803.0
2018-01-25 11:45:00,289.84,289.84,288.76,289.73,40443.0,260.7737,260.7737,259.802,260.6747,40443.0
2018-01-25 11:50:00,290.0,290.36,289.2,290.36,18247.0,260.9177,261.2416,260.1979,261.2416,18247.0
2018-01-25 11:55:00,290.36,290.58,289.22,289.76,32078.0,261.2416,261.4395,260.2159,260.7017,32078.0
2018-01-25 12:00:00,289.75,290.49,289.7,289.75,25233.0,260.6927,261.3585,260.6477,260.6927,25233.0
2018-01-25 12:05:00,289.83,291.62,289.83,291.22,29713.0,260.7647,262.3752,260.7647,262.0153,29713.0
2018-01-25 12:10:00,291.28,292.72,291.16,292.06,36203.0,262.0693,263.3649,261.9613,262.7711,36203.0
2018-01-25 12:15:00,292.0,292.28,291.46,291.71,38690.0,262.7171,262.969,262.2312,262.4562,38690.0
2018-01-25 12:20:00,291.71,293.4,291.59,292.98,22809.0,262.4562,263.9767,262.3482,263.5988,22809.0
2018-01-25 12:25:00,293.04,293.98,292.79,293.7,38786.0,263.6528,264.4985,263.4279,264.2466,38786.0
2018-01-25 12:30:00,293.57,294.67,293.47,294.56,47632.0,264.1296,265.1193,264.0397,265.0204,47632.0
2018-01-25 12:35:00,294.58,295.16,294.39,294.7,49047.0,265.0384,265.5602,264.8674,265.1463,49047.0
2018-01-25 12:40:00,294.81,294.81,293.62,293.74,44096.0,265.2453,265.2453,264.1746,264.2826,44096.0
2018-01-25 12:45:00,293.84,294.0,293.29,293.59,33847.0,264.3726,264.5165,263.8777,264.1476,33847.0
2018-01-25 12:50:00,293.61,294.28,292.49,292.6,58184.0,264.1656,264.7684,263.1579,263.2569,58184.0
2018-01-25 12:55:00,292.62,293.31,292.62,293.13,25747.0,263.2749,263.8957,263.2749,263.7338,25747.0
2018-01-25 13:00:00,293.24,294.16,293.15,293.31,21067.0,263.8327,264.6605,263.7518,263.8957,21067.0
2018-01-25 13:05:00,293.26,293.65,292.95,293.35,38431.0,263.8507,264.2016,263.5718,263.9317,38431.0
2018-01-25 13:10:00,293.5,293.69,293.2,293.5,15311.0,264.0667,264.2376,263.7967,264.0667,15311.0
2018-01-25 13:15:00,293.6,294.22,293.37,294.0,20804.0,264.1566,264.7145,263.9497,264.5165,20804.0
2018-01-25 13:20:00,294.09,294.97,293.49,294.67,32418.0,264.5975,265.3892,264.0577,265.1193,32418.0
2018-01-25 13:25:00,294.56,296.0,294.55,295.09,30786.0,265.0204,266.316,265.0114,265.4972,30786.0
2018-01-25 13:30:00,295.08,296.29,294.94,296.2,34393.0,265.4882,266.5769,265.3623,266.4959,34393.0
2018-01-25 13:35:00,296.29,296.7,295.87,296.29,39074.0,266.5769,266.9458,266.199,266.5769,39074.0
2018-01-25 13:40:00,296.29,296.74,295.9,295.94,21504.0,266.5769,266.9817,266.226,266.262,21504.0
2018-01-25 13:45:00,295.9,297.19,295.89,296.66,24623.0,266.226,267.3866,266.217,266.9098,24623.0
2018-01-25 13:50:00,296.61,297.25,296.51,297.25,16811.0,266.8648,267.4406,266.7748,267.4406,16811.0
2018-01-25 13:55:00,297.24,298.12,297.23,297.94,48916.0,267.4316,268.2234,267.4226,268.0614,48916.0
2018-01-25 14:00:00,297.97,298.15,295.44,295.64,45525.0,268.0884,268.2503,265.8121,265.9921,45525.0
2018-01-25 14:05:00,295.57,295.57,294.0,294.41,32965.0,265.9291,265.9291,264.5165,264.8854,32965.0
2018-01-25 14:10:00,294.46,295.16,293.19,293.92,27249.0,264.9304,265.5602,263.7878,264.4445,27249.0
2018-01-25 14:15:00,293.94,295.53,293.36,294.24,38026.0,264.4625,265.8931,263.9407,264.7325,38026.0
2018-01-25 14:20:00,294.45,295.0,294.05,294.28,21225.0,264.9214,265.4162,264.5615,264.7684,21225.0
2018-01-25 14:25:00,294.14,295.0,293.85,295.0,14443.0,264.6425,265.4162,264.3816,265.4162,14443.0
2018-01-25 14:30:00,294.93,295.1,293.22,293.22,32894.0,265.3533,265.5062,263.8147,263.8147,32894.0
2018-01-25 14:35:00,293.22,293.44,291.44,292.38,55031.0,263.8147,264.0127,262.2132,263.059,55031.0
2018-01-25 14:40:00,292.54,292.54,291.28,291.79,39316.0,263.2029,263.2029,262.0693,262.5281,39316.0
2018-01-25 14:45:00,291.8,291.8,290.72,290.97,31926.0,262.5371,262.5371,261.5655,261.7904,31926.0
2018-01-25 14:50:00,290.6,290.77,284.37,285.73,127499.0,261.4575,261.6104,255.8523,257.0759,127499.0
2018-01-25 14:55:00,286.05,288.25,285.73,287.56,60107.0,257.3638,259.3432,257.0759,258.7223,60107.0
2018-01-25 15:00:00,287.2,287.31,284.46,285.5,68871.0,258.3985,258.4974,255.9332,256.8689,68871.0
2018-01-25 15:05:00,285.39,286.09,285.0,285.49,45444.0,256.77,257.3998,256.4191,256.8599,45444.0
2018-01-25 15:10:00,285.41,285.84,283.5,285.73,72066.0,256.788,257.1748,255.0695,257.0759,72066.0
2018-01-25 15:15:00,285.6,287.09,284.8,286.83,53787.0,256.9589,258.2995,256.2391,258.0656,53787.0
2018-01-25 15:20:00,286.71,287.64,286.71,287.46,41794.0,257.9576,258.7943,257.9576,258.6324,41794.0
2018-01-25 15:25:00,287.46,287.96,286.9,287.15,50991.0,258.6324,259.0822,258.1285,258.3535,50991.0
2018-01-25 15:30:00,287.17,287.27,286.32,286.66,53411.0,258.3715,258.4614,257.6067,257.9126,53411.0
2018-01-25 15:35:00,286.66,286.66,286.0,286.26,57693.0,257.9126,257.9126,257.3188,257.5527,57693.0
2018-01-25 15:40:00,286.18,286.22,285.15,286.01,82070.0,257.4807,257.5167,256.554,257.3278,82070.0
2018-01-25 15:45:00,286.11,286.11,284.95,285.63,86831.0,257.4178,257.4178,256.3741,256.9859,86831.0
2018-01-25 15:50:00,285.59,287.66,285.52,287.43,102430.0,256.9499,258.8123,256.8869,258.6054,102430.0
2018-01-25 15:55:00,287.32,287.74,286.23,286.36,128862.0,258.5064,258.8843,257.5257,257.6427,128862.0
2018-01-26 09:30:00,287.98,290.26,286.44,289.19,38039.0,259.1002,261.1516,257.7147,260.1889,38039.0
2018-01-26 09:35:00,289.54,289.98,286.44,287.42,12992.0,260.5038,260.8997,257.7147,258.5964,12992.0
2018-01-26 09:40:00,287.03,287.47,284.57,284.67,24140.0,258.2455,258.6414,256.0322,256.1222,24140.0
2018-01-26 09:45:00,284.69,285.89,283.45,285.03,33854.0,256.1402,257.2198,255.0245,256.4461,33854.0
2018-01-26 09:50:00,285.48,285.84,284.79,285.46,32070.0,256.8509,257.1748,256.2301,256.8329,32070.0
2018-01-26 09:55:00,285.4,286.61,285.31,286.2,20639.0,256.779,257.8676,256.698,257.4987,20639.0
2018-01-26 10:00:00,286.22,287.55,286.08,287.06,22874.0,257.5167,258.7134,257.3908,258.2725,22874.0
2018-01-26 10:05:00,286.95,287.4,285.93,286.85,15034.0,258.1735,258.5784,257.2558,258.0836,15034.0
2018-01-26 10:10:00,286.61,287.09,285.83,285.94,6985.0,257.8676,258.2995,257.1658,257.2648,6985.0
2018-01-26 10:15:00,285.8,286.64,285.53,286.14,13387.0,257.1388,257.8946,256.8959,257.4448,13387.0
2018-01-26 10:20:00,286.21,286.22,285.0,285.74,13690.0,257.5077,257.5167,256.4191,257.0849,13690.0
2018-01-26 10:25:00,285.74,286.09,285.53,285.62,4093.0,257.0849,257.3998,256.8959,256.9769,4093.0
2018-01-26 10:30:00,285.52,285.98,285.27,285.81,7191.0,256.8869,257.3008,256.662,257.1478,7191.0
2018-01-26 10:35:00,285.8,286.21,285.01,285.01,6664.0,257.1388,257.5077,256.4281,256.4281,6664.0
2018-01-26 10:40:00,285.03,285.14,283.75,284.71,17248.0,256.4461,256.545,255.2944,256.1582,17248.0
2018-01-26 10:45:00,284.86,285.25,284.1,284.1,8153.0,256.2931,256.644,255.6093,255.6093,8153.0
2018-01-26 10:50:00,284.17,284.39,283.96,284.22,12845.0,255.6723,255.8702,255.4834,255.7173,12845.0
2018-01-26 10:55:00,283.92,283.93,282.75,282.97,9917.0,255.4474,255.4564,254.3947,254.5927,9917.0
2018-01-26 11:00:00,283.03,283.22,282.4,282.4,15038.0,254.6466,254.8176,254.0798,254.0798,15038.0
2018-01-26 11:05:00,282.7,283.19,282.59,283.0,18073.0,254.3497,254.7906,254.2508,254.6196,18073.0
2018-01-26 11:10:00,283.07,283.09,282.62,282.75,14399.0,254.6826,254.7006,254.2778,254.3947,14399.0
2018-01-26 11:15:00,282.81,283.23,282.5,282.83,21358.0,254.4487,254.8266,254.1698,254.4667,21358.0
2018-01-26 11:20:00,282.8,282.85,282.39,282.68,19360.0,254.4397,254.4847,254.0708,254.3317,19360.0
2018-01-26 11:25:00,282.69,283.45,282.32,283.45,11435.0,254.3407,255.0245,254.0078,255.0245,11435.0
2018-01-26 11:30:00,283.44,284.19,283.26,283.43,11686.0,255.0155,255.6903,254.8536,255.0065,11686.0
2018-01-26 11:35:00,283.5,284.4,283.5,284.39,11337.0,255.0695,255.8792,255.0695,255.8702,11337.0
2018-01-26 11:40:00,284.5,284.99,284.22,284.97,9404.0,255.9692,256.4101,255.7173,256.3921,9404.0
2018-01-26 11:45:00,284.9,285.4,284.81,285.33,14926.0,256.3291,256.779,256.2481,256.716,14926.0
2018-01-26 11:50:00,285.28,286.0,285.2,285.79,5949.0,256.671,257.3188,256.599,257.1299,5949.0
2018-01-26 11:55:00,285.77,287.41,285.77,286.66,9000.0,257.1119,258.5874,257.1119,257.9126,9000.0
2018-01-26 12:00:00,286.57,286.7,285.4,286.01,5600.0,257.8316,257.9486,256.779,257.3278,5600.0
2018-01-26 12:05:00,286.04,286.04,285.39,285.7,3962.0,257.3548,257.3548,256.77,257.0489,3962.0
2018-01-26 12:10:00,285.85,286.16,284.52,284.58,9390.0,257.1838,257.4627,255.9872,256.0412,9390.0
2018-01-26 12:15:00,284.63,285.14,284.53,284.94,6782.0,256.0862,256.545,255.9962,256.3651,6782.0
2018-01-26 12:20:00,284.96,285.3,284.89,284.89,3950.0,256.3831,256.689,256.3201,256.3201,3950.0
2018-01-26 12:25:00,284.74,284.95,284.43,284.95,4148.0,256.1851,256.3741,255.9062,256.3741,4148.0
2018-01-26 12:30:00,284.8,285.38,284.79,285.29,6744.0,256.2391,256.761,256.2301,256.68,6744.0
2018-01-26 12:35:00,285.37,285.65,284.87,285.18,8000.0,256.752,257.0039,256.3021,256.581,8000.0
2018-01-26 12:40:00,285.18,286.14,285.15,286.04,4286.0,256.581,257.4448,256.554,257.3548,4286.0
2018-01-26 12:45:00,286.1,286.29,285.87,286.0,12622.0,257.4088,257.5797,257.2018,257.3188,12622.0
2018-01-26 12:50:00,285.84,286.26,285.84,286.11,4500.0,257.1748,257.5527,257.1748,257.4178,4500.0
2018-01-26 12:55:00,286.2,286.23,285.4,285.96,7349.0,257.4987,257.5257,256.779,257.2828,7349.0
2018-01-26 13:00:00,285.8,285.91,285.52,285.52,2300.0,257.1388,257.2378,256.8869,256.8869,2300.0
2018-01-26 13:05:00,285.66,286.01,285.6,286.01,4286.0,257.0129,257.3278,256.9589,257.3278,4286.0
2018-01-26 13:10:00,286.01,286.18,285.94,285.94,3800.0,257.3278,257.4807,257.2648,257.2648,3800.0
2018-01-26 13:15:00,286.12,286.29,285.79,285.87,5842.0,257.4268,257.5797,257.1299,257.2018,5842.0
2018-01-26 13:20:00,285.93,286.1,285.68,285.76,20441.0,257.2558,257.4088,257.0309,257.1029,20441.0
2018-01-26 13:25:00,285.97,286.18,285.73,285.9,10601.0,257.2918,257.4807,257.0759,257.2288,10601.0
2018-01-26 13:30:00,285.92,285.92,285.31,285.74,6794.0,257.2468,257.2468,256.698,257.0849,6794.0
2018-01-26 13:35:00,285.75,285.95,285.71,285.79,8153.0,257.0939,257.2738,257.0579,257.1299,8153.0
2018-01-26 13:40:00,285.77,285.77,284.85,284.85,5484.0,257.1119,257.1119,256.2841,256.2841,5484.0
2018-01-26 13:45:00,284.94,285.03,284.72,284.75,6081.0,256.3651,256.4461,256.1672,256.1941,6081.0
2018-01-26 13:50:00,284.75,284.91,284.34,284.34,4310.0,256.1941,256.3381,255.8253,255.8253,4310.0
2018-01-26 13:55:00,284.23,284.63,284.1,284.46,11570.0,255.7263,256.0862,255.6093,255.9332,11570.0
2018-01-26 14:00:00,284.46,285.31,284.01,284.01,12298.0,255.9332,256.698,255.5284,255.5284,12298.0
2018-01-26 14:05:00,284.15,284.17,283.35,283.88,12641.0,255.6543,255.6723,254.9345,255.4114,12641.0
2018-01-26 14:10:00,283.88,284.29,283.5,284.29,7397.0,255.4114,255.7803,255.0695,255.7803,7397.0
2018-01-26 14:15:00,284.4,284.63,284.18,284.41,7709.0,255.8792,256.0862,255.6813,255.8882,7709.0
2018-01-26 14:20:00,284.49,284.98,284.28,284.98,5865.0,255.9602,256.4011,255.7713,256.4011,5865.0
2018-01-26 14:25:00,285.24,285.38,284.71,284.87,6248.0,256.635,256.761,256.1582,256.3021,6248.0
2018-01-26 14:30:00,284.87,284.9,284.26,284.9,8567.0,256.3021,256.3291,255.7533,256.3291,8567.0
2018-01-26 14:35:00,284.79,285.09,284.76,284.86,5194.0,256.2301,256.5001,256.2031,256.2931,5194.0
2018-01-26 14:40:00,284.82,285.55,284.82,285.41,10496.0,256.2571,256.9139,256.2571,256.788,10496.0
2018-01-26 14:45:00,285.32,285.4,285.17,285.24,4905.0,256.707,256.779,256.572,256.635,4905.0
2018-01-26 14:50:00,285.5,285.56,285.15,285.35,9704.0,256.8689,256.9229,256.554,256.734,9704.0
2018-01-26 14:55:00,285.25,285.4,284.87,284.87,6384.0,256.644,256.779,256.3021,256.3021,6384.0
2018-01-26 15:00:00,285.0,285.14,284.94,284.98,4887.0,256.4191,256.545,256.3651,256.4011,4887.0
2018-01-26 15:05:00,284.98,285.5,284.98,285.5,7899.0,256.4011,256.8689,256.4011,256.8689,7899.0
2018-01-26 15:10:00,285.55,285.61,284.86,284.87,11393.0,256.9139,256.9679,256.2931,256.3021,11393.0
2018-01-26 15:15:00,284.96,284.96,284.62,284.69,8270.0,256.3831,256.3831,256.0772,256.1402,8270.0
2018-01-26 15:20:00,284.61,284.7,284.52,284.63,6051.0,256.0682,256.1492,255.9872,256.0862,6051.0
2018-01-26 15:25:00,284.57,284.93,284.02,284.43,20195.0,256.0322,256.3561,255.5374,255.9062,20195.0
2018-01-26 15:30:00,284.42,284.65,284.31,284.44,12577.0,255.8972,256.1042,255.7983,255.9152,12577.0
2018-01-26 15:35:00,284.5,285.27,284.45,285.27,15777.0,255.9692,256.662,255.9242,256.662,15777.0
2018-01-26 15:40:00,285.31,285.72,285.24,285.64,33305.0,256.698,257.0669,256.635,256.9949,33305.0
2018-01-26 15:45:00,285.69,285.82,285.33,285.49,40177.0,257.0399,257.1568,256.716,256.8599,40177.0
2018-01-26 15:50:00,285.57,285.67,285.4,285.48,31649.0,256.9319,257.0219,256.779,256.8509,31649.0
2018-01-26 15:55:00,285.57,285.68,284.93,285.28,68776.0,256.9319,257.0309,256.3561,256.671,68776.0
2018-01-29 09:30:00,285.53,287.24,285.53,287.24,15298.0,256.8959,258.4344,256.8959,258.4344,15298.0
2018-01-29 09:35:00,287.22,287.98,285.96,285.96,10281.0,258.4164,259.1002,257.2828,257.2828,10281.0
2018-01-29 09:40:00,286.54,287.03,285.61,286.16,23522.0,257.8046,258.2455,256.9679,257.4627,23522.0
2018-01-29 09:45:00,286.35,286.7,285.67,285.67,3293.0,257.6337,257.9486,257.0219,257.0219,3293.0
2018-01-29 09:50:00,285.79,285.91,283.24,283.24,15103.0,257.1299,257.2378,254.8356,254.8356,15103.0
2018-01-29 09:55:00,283.28,283.76,283.0,283.49,18527.0,254.8716,255.3034,254.6196,255.0605,18527.0
2018-01-29 10:00:00,283.39,284.15,282.75,282.77,14325.0,254.9705,255.6543,254.3947,254.4127,14325.0
2018-01-29 10:05:00,282.95,283.57,282.34,282.49,33270.0,254.5747,255.1325,254.0258,254.1608,33270.0
2018-01-29 10:10:00,282.5,282.92,279.46,281.5,37149.0,254.1698,254.5477,251.4346,253.2701,37149.0
2018-01-29 10:15:00,281.33,281.39,280.62,281.07,16584.0,253.1171,253.1711,252.4783,252.8832,16584.0
2018-01-29 10:20:00,281.1,281.61,280.88,281.61,11455.0,252.9102,253.369,252.7122,253.369,11455.0
2018-01-29 10:25:00,281.64,282.42,281.29,282.28,13371.0,253.396,254.0978,253.0811,253.9718,13371.0
2018-01-29 10:30:00,282.27,282.33,280.38,280.38,31868.0,253.9629,254.0168,252.2624,252.2624,31868.0
2018-01-29 10:35:00,280.3,280.5,279.95,280.07,24510.0,252.1904,252.3704,251.8755,251.9835,24510.0
2018-01-29 10:40:00,280.1,280.1,278.38,278.69,19533.0,252.0105,252.0105,250.463,250.7419,19533.0
2018-01-29 10:45:00,278.52,279.46,278.38,279.46,10860.0,250.5889,251.4346,250.463,251.4346,10860.0
2018-01-29 10:50:00,279.26,280.35,279.26,279.43,8950.0,251.2547,252.2354,251.2547,251.4077,8950.0
2018-01-29 10:55:00,279.51,280.06,279.38,279.61,16280.0,251.4796,251.9745,251.3627,251.5696,16280.0
2018-01-29 11:00:00,279.66,279.85,278.62,278.62,8522.0,251.6146,251.7855,250.6789,250.6789,8522.0
2018-01-29 11:05:00,278.5,278.5,277.3,277.72,12025.0,250.5709,250.5709,249.4913,249.8691,12025.0
2018-01-29 11:10:00,277.6,278.33,277.29,277.63,13098.0,249.7612,250.418,249.4823,249.7882,13098.0
2018-01-29 11:15:00,277.83,278.34,277.3,277.3,7742.0,249.9681,250.427,249.4913,249.4913,7742.0
2018-01-29 11:20:00,277.65,278.71,277.57,278.43,10991.0,249.8062,250.7599,249.7342,250.5079,10991.0
2018-01-29 11:25:00,278.25,278.26,277.61,277.81,6543.0,250.346,250.355,249.7702,249.9501,6543.0
2018-01-29 11:30:00,278.02,278.38,277.79,278.0,5345.0,250.1391,250.463,249.9321,250.1211,5345.0
2018-01-29 11:35:00,278.02,278.49,277.41,278.49,11740.0,250.1391,250.5619,249.5902,250.5619,11740.0
2018-01-29 11:40:00,278.31,280.22,278.31,280.22,10484.0,250.4,252.1184,250.4,252.1184,10484.0
2018-01-29 11:45:00,280.06,280.07,279.11,279.48,5845.0,251.9745,251.9835,251.1197,251.4526,5845.0
2018-01-29 11:50:00,279.6,279.99,279.6,279.75,6700.0,251.5606,251.9115,251.5606,251.6956,6700.0
2018-01-29 11:55:00,279.68,280.2,279.23,279.23,4900.0,251.6326,252.1004,251.2277,251.2277,4900.0
2018-01-29 12:00:00,279.18,279.64,279.03,279.6,11260.0,251.1827,251.5966,251.0478,251.5606,11260.0
2018-01-29 12:05:00,279.74,279.8,279.31,279.49,5910.0,251.6866,251.7406,251.2997,251.4616,5910.0
2018-01-29 12:10:00,279.56,280.13,279.47,279.92,6586.0,251.5246,252.0375,251.4436,251.8485,6586.0
2018-01-29 12:15:00,279.8,279.93,279.44,279.75,15396.0,251.7406,251.8575,251.4167,251.6956,15396.0
2018-01-29 12:20:00,279.6,279.75,278.8,279.05,7935.0,251.5606,251.6956,250.8408,251.0658,7935.0
2018-01-29 12:25:00,279.1,279.59,278.8,278.8,8110.0,251.1108,251.5516,250.8408,250.8408,8110.0
2018-01-29 12:30:00,278.95,279.15,278.77,278.94,8372.0,250.9758,251.1557,250.8138,250.9668,8372.0
2018-01-29 12:35:00,279.09,279.32,278.72,278.75,8400.0,251.1018,251.3087,250.7689,250.7959,8400.0
2018-01-29 12:40:00,278.7,278.81,278.44,278.49,8274.0,250.7509,250.8498,250.5169,250.5619,8274.0
2018-01-29 12:45:00,278.48,278.69,278.24,278.37,7280.0,250.5529,250.7419,250.337,250.454,7280.0
2018-01-29 12:50:00,278.4,278.47,278.14,278.28,14701.0,250.481,250.5439,250.247,250.373,14701.0
2018-01-29 12:55:00,278.36,278.4,278.02,278.12,8452.0,250.445,250.481,250.1391,250.229,8452.0
2018-01-29 13:00:00,278.01,278.5,277.95,278.35,15437.0,250.1301,250.5709,250.0761,250.436,15437.0
2018-01-29 13:05:00,278.34,278.65,278.34,278.62,5936.0,250.427,250.7059,250.427,250.6789,5936.0
2018-01-29 13:10:00,278.7,278.93,278.47,278.83,12362.0,250.7509,250.9578,250.5439,250.8678,12362.0
2018-01-29 13:15:00,278.88,279.03,278.67,278.84,4947.0,250.9128,251.0478,250.7239,250.8768,4947.0
2018-01-29 13:20:00,278.56,278.72,278.1,278.1,8602.0,250.6249,250.7689,250.211,250.211,8602.0
2018-01-29 13:25:00,277.98,278.05,277.55,277.55,4550.0,250.1031,250.166,249.7162,249.7162,4550.0
2018-01-29 13:30:00,277.53,277.63,277.25,277.43,5209.0,249.6982,249.7882,249.4463,249.6082,5209.0
2018-01-29 13:35:00,277.3,277.43,277.07,277.09,2402.0,249.4913,249.6082,249.2843,249.3023,2402.0
2018-01-29 13:40:00,277.13,277.46,276.96,277.46,5036.0,249.3383,249.6352,249.1854,249.6352,5036.0
2018-01-29 13:45:00,277.18,277.34,276.9,276.9,6382.0,249.3833,249.5273,249.1314,249.1314,6382.0
2018-01-29 13:50:00,276.99,277.0,276.19,276.27,5429.0,249.2124,249.2213,248.4926,248.5646,5429.0
2018-01-29 13:55:00,276.09,276.34,275.7,275.8,25795.0,248.4026,248.6275,248.0517,248.1417,25795.0
2018-01-29 14:00:00,276.0,276.26,275.46,276.09,14304.0,248.3216,248.5556,247.8358,248.4026,14304.0
2018-01-29 14:05:00,276.13,276.3,275.7,275.98,8145.0,248.4386,248.5915,248.0517,248.3036,8145.0
2018-01-29 14:10:00,275.86,276.12,275.7,275.98,8000.0,248.1957,248.4296,248.0517,248.3036,8000.0
2018-01-29 14:15:00,276.15,276.18,275.87,275.95,14739.0,248.4566,248.4836,248.2047,248.2766,14739.0
2018-01-29 14:20:00,275.91,276.04,275.59,275.69,7634.0,248.2407,248.3576,247.9527,248.0427,7634.0
2018-01-29 14:25:00,275.65,276.0,275.57,275.61,11911.0,248.0067,248.3216,247.9348,247.9707,11911.0
2018-01-29 14:30:00,275.62,275.7,275.2,275.2,5119.0,247.9797,248.0517,247.6019,247.6019,5119.0
2018-01-29 14:35:00,275.1,275.21,274.12,274.16,30099.0,247.5119,247.6109,246.6302,246.6662,30099.0
2018-01-29 14:40:00,274.15,274.7,273.65,274.26,18564.0,246.6572,247.152,246.2073,246.7561,18564.0
2018-01-29 14:45:00,274.35,274.62,273.84,273.9,25345.0,246.8371,247.08,246.3782,246.4322,25345.0
2018-01-29 14:50:00,274.23,274.5,274.02,274.31,15771.0,246.7291,246.9721,246.5402,246.8011,15771.0
2018-01-29 14:55:00,274.19,275.1,273.87,274.98,21269.0,246.6931,247.5119,246.4052,247.4039,21269.0
2018-01-29 15:00:00,274.87,276.58,274.86,275.89,35661.0,247.305,248.8435,247.296,248.2227,35661.0
2018-01-29 15:05:00,276.17,276.27,275.42,275.94,20393.0,248.4746,248.5646,247.7998,248.2676,20393.0
2018-01-29 15:10:00,275.86,276.17,275.73,276.0,10044.0,248.1957,248.4746,248.0787,248.3216,10044.0
2018-01-29 15:15:00,275.97,276.37,275.84,276.05,10903.0,248.2946,248.6545,248.1777,248.3666,10903.0
2018-01-29 15:20:00,276.05,276.12,275.75,275.98,8140.0,248.3666,248.4296,248.0967,248.3036,8140.0
2018-01-29 15:25:00,275.9,275.99,275.4,275.57,19290.0,248.2317,248.3126,247.7818,247.9348,19290.0
2018-01-29 15:30:00,275.61,275.76,275.51,275.63,12251.0,247.9707,248.1057,247.8808,247.9887,12251.0
2018-01-29 15:35:00,275.62,275.62,274.93,274.93,14784.0,247.9797,247.9797,247.3589,247.3589,14784.0
2018-01-29 15:40:00,274.98,275.11,274.55,274.56,22092.0,247.4039,247.5209,247.017,247.026,22092.0
2018-01-29 15:45:00,274.63,274.64,273.95,273.98,19775.0,247.089,247.098,246.4772,246.5042,19775.0
2018-01-29 15:50:00,274.07,274.86,273.98,274.65,24865.0,246.5852,247.296,246.5042,247.107,24865.0
2018-01-29 15:55:00,274.65,274.91,274.42,274.5,52531.0,247.107,247.3409,246.9001,246.9721,52531.0
2018-01-30 09:30:00,273.48,273.5,271.15,271.2,13029.0,246.0543,246.0723,243.958,244.003,13029.0
2018-01-30 09:35:00,272.44,274.87,271.4,271.97,19605.0,245.1186,247.305,244.1829,244.6958,19605.0
2018-01-30 09:40:00,271.87,273.05,270.49,272.41,18222.0,244.6058,245.6675,243.3642,245.0917,18222.0
2018-01-30 09:45:00,272.53,273.84,272.07,272.07,19062.0,245.1996,246.3782,244.7857,244.7857,19062.0
2018-01-30 09:50:00,271.68,271.68,270.26,271.0,3997.0,244.4349,244.4349,243.1573,243.8231,3997.0
2018-01-30 09:55:00,271.11,271.11,269.1,269.98,12217.0,243.922,243.922,242.1136,242.9053,12217.0
2018-01-30 10:00:00,270.09,270.57,269.43,270.5,5438.0,243.0043,243.4362,242.4105,243.3732,5438.0
2018-01-30 10:05:00,270.22,271.0,269.47,270.29,8539.0,243.1213,243.8231,242.4465,243.1843,8539.0
2018-01-30 10:10:00,270.05,271.67,269.76,271.62,17657.0,242.9683,244.4259,242.7074,244.3809,17657.0
2018-01-30 10:15:00,271.38,271.84,270.5,270.74,7034.0,244.1649,244.5788,243.3732,243.5891,7034.0
2018-01-30 10:20:00,270.71,271.61,270.58,271.18,5115.0,243.5621,244.3719,243.4452,243.985,5115.0
2018-01-30 10:25:00,271.38,272.58,271.17,272.5,9243.0,244.1649,245.2446,243.976,245.1726,9243.0
2018-01-30 10:30:00,272.12,273.26,272.01,273.25,12600.0,244.8307,245.8564,244.7318,245.8474,12600.0
2018-01-30 10:35:00,273.26,274.01,273.26,273.71,6878.0,245.8564,246.5312,245.8564,246.2613,6878.0
2018-01-30 10:40:00,273.65,273.72,272.82,272.85,4100.0,246.2073,246.2703,245.4605,245.4875,4100.0
2018-01-30 10:45:00,273.07,273.11,271.96,272.01,14598.0,245.6855,245.7215,244.6868,244.7318,14598.0
2018-01-30 10:50:00,272.12,272.56,271.81,272.5,10449.0,244.8307,245.2266,244.5518,245.1726,10449.0
2018-01-30 10:55:00,272.45,272.64,271.94,272.19,5578.0,245.1276,245.2986,244.6688,244.8937,5578.0
2018-01-30 11:00:00,272.19,272.28,271.35,271.67,8101.0,244.8937,244.9747,244.138,244.4259,8101.0
2018-01-30 11:05:00,271.63,272.09,271.23,272.09,6923.0,244.3899,244.8037,244.03,244.8037,6923.0
2018-01-30 11:10:00,272.08,272.72,271.96,272.72,7593.0,244.7947,245.3706,244.6868,245.3706,7593.0
2018-01-30 11:15:00,272.72,272.72,272.02,272.02,4270.0,245.3706,245.3706,244.7408,244.7408,4270.0
2018-01-30 11:20:00,272.03,272.4,271.52,271.69,8429.0,244.7498,245.0827,244.2909,244.4439,8429.0
2018-01-30 11:25:00,271.88,272.01,271.31,271.5,8274.0,244.6148,244.7318,244.102,244.2729,8274.0
2018-01-30 11:30:00,271.25,271.9,271.02,271.9,4900.0,244.048,244.6328,243.841,244.6328,4900.0
2018-01-30 11:35:00,271.97,272.13,271.75,271.95,4909.0,244.6958,244.8397,244.4978,244.6778,4909.0
2018-01-30 11:40:00,271.95,272.4,271.18,272.32,11697.0,244.6778,245.0827,243.985,245.0107,11697.0
2018-01-30 11:45:00,272.31,272.31,271.22,271.22,3937.0,245.0017,245.0017,244.021,244.021,3937.0
2018-01-30 11:50:00,271.5,272.16,271.29,272.11,8506.0,244.2729,244.8667,244.084,244.8217,8506.0
2018-01-30 11:55:00,272.11,272.25,271.46,271.63,12503.0,244.8217,244.9477,244.2369,244.3899,12503.0
2018-01-30 12:00:00,271.76,271.76,271.18,271.38,3500.0,244.5068,244.5068,243.985,244.1649,3500.0
2018-01-30 12:05:00,271.2,271.23,270.68,270.74,11701.0,244.003,244.03,243.5351,243.5891,11701.0
2018-01-30 12:10:00,270.75,270.97,270.09,270.7,9303.0,243.5981,243.7961,243.0043,243.5531,9303.0
2018-01-30 12:15:00,270.79,270.84,270.47,270.47,9266.0,243.6341,243.6791,243.3462,243.3462,9266.0
2018-01-30 12:20:00,270.46,270.96,270.21,270.93,7150.0,243.3372,243.7871,243.1123,243.7601,7150.0
2018-01-30 12:25:00,270.93,271.06,270.27,270.45,7249.0,243.7601,243.877,243.1663,243.3282,7249.0
2018-01-30 12:30:00,270.61,271.22,270.61,271.22,3650.0,243.4722,244.021,243.4722,244.021,3650.0
2018-01-30 12:35:00,271.22,271.33,270.8,271.0,6782.0,244.021,244.12,243.6431,243.8231,6782.0
2018-01-30 12:40:00,271.25,271.74,271.19,271.72,4525.0,244.048,244.4888,243.994,244.4708,4525.0
2018-01-30 12:45:00,271.61,271.82,271.5,271.7,3459.0,244.3719,244.5608,244.2729,244.4529,3459.0
2018-01-30 12:50:00,271.68,272.36,271.49,272.15,6014.0,244.4349,245.0467,244.2639,244.8577,6014.0
2018-01-30 12:55:00,272.04,272.51,272.04,272.45,10782.0,244.7588,245.1816,244.7588,245.1276,10782.0
2018-01-30 13:00:00,272.33,272.58,272.1,272.52,4800.0,245.0197,245.2446,244.8127,245.1906,4800.0
2018-01-30 13:05:00,272.46,272.46,271.36,272.13,9048.0,245.1366,245.1366,244.1469,244.8397,9048.0
2018-01-30 13:10:00,272.13,272.13,271.36,271.42,5959.0,244.8397,244.8397,244.1469,244.2009,5959.0
2018-01-30 13:15:00,271.39,272.06,271.34,271.91,3344.0,244.1739,244.7768,244.129,244.6418,3344.0
2018-01-30 13:20:00,272.0,272.02,271.14,271.38,4458.0,244.7228,244.7408,243.949,244.1649,4458.0
2018-01-30 13:25:00,271.57,271.7,271.36,271.66,2800.0,244.3359,244.4529,244.1469,244.4169,2800.0
2018-01-30 13:30:00,271.49,272.52,271.48,272.52,3724.0,244.2639,245.1906,244.2549,245.1906,3724.0
2018-01-30 13:35:00,272.41,272.66,272.19,272.44,3364.0,245.0917,245.3166,244.8937,245.1186,3364.0
2018-01-30 13:40:00,272.65,273.2,272.65,273.2,2600.0,245.3076,245.8024,245.3076,245.8024,2600.0
2018-01-30 13:45:00,273.25,274.06,273.25,273.79,5102.0,245.8474,246.5762,245.8474,246.3333,5102.0
2018-01-30 13:50:00,274.0,274.58,274.0,274.57,4000.0,246.5222,247.044,246.5222,247.035,4000.0
2018-01-30 13:55:00,274.36,274.59,274.08,274.18,6200.0,246.8461,247.053,246.5942,246.6841,6200.0
2018-01-30 14:00:00,274.38,274.57,274.05,274.57,7927.0,246.8641,247.035,246.5672,247.035,7927.0
2018-01-30 14:05:00,274.77,274.87,274.26,274.26,4275.0,247.215,247.305,246.7561,246.7561,4275.0
2018-01-30 14:10:00,274.43,274.8,274.35,274.35,5940.0,246.9091,247.242,246.8371,246.8371,5940.0
2018-01-30 14:15:00,274.42,274.55,274.12,274.29,5274.0,246.9001,247.017,246.6302,246.7831,5274.0
2018-01-30 14:20:00,274.35,274.35,273.76,273.96,5169.0,246.8371,246.8371,246.3063,246.4862,5169.0
2018-01-30 14:25:00,273.97,274.49,273.97,274.49,5693.0,246.4952,246.9631,246.4952,246.9631,5693.0
2018-01-30 14:30:00,274.45,274.65,274.24,274.25,6547.0,246.9271,247.107,246.7381,246.7471,6547.0
2018-01-30 14:35:00,274.26,274.92,274.26,274.72,7307.0,246.7561,247.3499,246.7561,247.17,7307.0
2018-01-30 14:40:00,274.82,275.43,274.78,275.43,6923.0,247.26,247.8088,247.224,247.8088,6923.0
2018-01-30 14:45:00,275.33,275.47,274.96,275.35,11727.0,247.7188,247.8448,247.3859,247.7368,11727.0
2018-01-30 14:50:00,275.27,275.4,274.92,274.96,10996.0,247.6648,247.7818,247.3499,247.3859,10996.0
2018-01-30 14:55:00,274.93,275.09,274.85,274.96,7811.0,247.3589,247.5029,247.287,247.3859,7811.0
2018-01-30 15:00:00,274.97,275.05,274.79,274.92,13480.0,247.3949,247.4669,247.233,247.3499,13480.0
2018-01-30 15:05:00,274.92,275.0,274.53,274.97,7667.0,247.3499,247.4219,246.999,247.3949,7667.0
2018-01-30 15:10:00,274.97,275.67,274.9,275.6,9501.0,247.3949,248.0247,247.3319,247.9617,9501.0
2018-01-30 15:15:00,275.63,276.24,275.62,276.04,9058.0,247.9887,248.5376,247.9797,248.3576,9058.0
2018-01-30 15:20:00,276.14,276.25,275.03,275.74,35096.0,248.4476,248.5466,247.4489,248.0877,35096.0
2018-01-30 15:25:00,275.7,276.43,275.7,276.28,11921.0,248.0517,248.7085,248.0517,248.5736,11921.0
2018-01-30 15:30:00,276.32,276.32,275.44,275.51,14733.0,248.6095,248.6095,247.8178,247.8808,14733.0
2018-01-30 15:35:00,275.54,276.39,275.54,276.31,15189.0,247.9078,248.6725,247.9078,248.6005,15189.0
2018-01-30 15:40:00,276.37,276.76,276.19,276.37,15409.0,248.6545,249.0054,248.4926,248.6545,15409.0
2018-01-30 15:45:00,276.35,276.56,276.11,276.15,19443.0,248.6365,248.8255,248.4206,248.4566,19443.0
2018-01-30 15:50:00,276.14,276.44,276.01,276.18,21975.0,248.4476,248.7175,248.3306,248.4836,21975.0
2018-01-30 15:55:00,276.18,276.59,275.4,275.4,58906.0,248.4836,248.8525,247.7818,247.7818,58906.0
2018-01-31 09:30:00,275.98,277.41,275.98,275.99,12518.0,248.3036,249.5902,248.3036,248.3126,12518.0
2018-01-31 09:35:00,276.59,277.17,276.04,276.17,2180.0,248.8525,249.3743,248.3576,248.4746,2180.0
2018-01-31 09:40:00,276.57,277.02,274.56,274.56,16421.0,248.8345,249.2393,247.026,247.026,16421.0
2018-01-31 09:45:00,274.77,275.11,274.22,274.29,8867.0,247.215,247.5209,246.7201,246.7831,8867.0
2018-01-31 09:50:00,274.16,274.62,273.38,273.86,13231.0,246.6662,247.08,245.9644,246.3962,13231.0
2018-01-31 09:55:00,273.85,274.41,272.93,273.59,10567.0,246.3872,246.8911,245.5595,246.1533,10567.0
2018-01-31 10:00:00,273.68,273.97,273.11,273.34,14900.0,246.2343,246.4952,245.7215,245.9284,14900.0
2018-01-31 10:05:00,273.66,274.11,273.61,273.76,8264.0,246.2163,246.6212,246.1713,246.3063,8264.0
2018-01-31 10:10:00,273.65,274.12,273.55,273.95,11976.0,246.2073,246.6302,246.1173,246.4772,11976.0
2018-01-31 10:15:00,273.89,274.14,273.57,273.92,5240.0,246.4232,246.6482,246.1353,246.4502,5240.0
2018-01-31 10:20:00,274.58,275.31,274.08,275.06,10230.0,247.044,247.7008,246.5942,247.4759,10230.0
2018-01-31 10:25:00,275.07,275.15,273.92,274.06,7557.0,247.4849,247.5569,246.4502,246.5762,7557.0
2018-01-31 10:30:00,274.28,274.8,273.61,274.29,5119.0,246.7741,247.242,246.1713,246.7831,5119.0
2018-01-31 10:35:00,274.73,274.73,273.01,273.01,1841.0,247.179,247.179,245.6315,245.6315,1841.0
2018-01-31 10:40:00,273.03,274.05,273.03,273.05,4552.0,245.6495,246.5672,245.6495,245.6675,4552.0
2018-01-31 10:45:00,272.96,273.63,272.65,273.19,3900.0,245.5865,246.1893,245.3076,245.7934,3900.0
2018-01-31 10:50:00,273.14,273.14,272.27,272.6,4318.0,245.7484,245.7484,244.9657,245.2626,4318.0
2018-01-31 10:55:00,272.23,273.08,271.92,272.67,2860.0,244.9297,245.6945,244.6508,245.3256,2860.0
2018-01-31 11:00:00,273.05,273.23,272.54,273.23,3464.0,245.6675,245.8294,245.2086,245.8294,3464.0
2018-01-31 11:05:00,272.93,272.93,272.25,272.64,3100.0,245.5595,245.5595,244.9477,245.2986,3100.0
2018-01-31 11:10:00,272.3,272.85,271.29,272.85,5778.0,244.9927,245.4875,244.084,245.4875,5778.0
2018-01-31 11:15:00,272.61,272.97,272.35,272.97,5341.0,245.2716,245.5955,245.0377,245.5955,5341.0
2018-01-31 11:20:00,273.81,273.81,272.89,272.89,4552.0,246.3513,246.3513,245.5235,245.5235,4552.0
2018-01-31 11:25:00,272.76,272.99,272.31,272.75,9980.0,245.4066,245.6135,245.0017,245.3976,9980.0
2018-01-31 11:30:00,272.83,272.98,272.48,272.98,5737.0,245.4695,245.6045,245.1546,245.6045,5737.0
2018-01-31 11:35:00,273.21,273.21,272.31,272.51,2462.0,245.8114,245.8114,245.0017,245.1816,2462.0
2018-01-31 11:40:00,272.47,272.72,271.95,271.95,2925.0,245.1456,245.3706,244.6778,244.6778,2925.0
2018-01-31 11:45:00,271.88,271.96,271.18,271.85,2300.0,244.6148,244.6868,243.985,244.5878,2300.0
2018-01-31 11:50:00,271.89,271.99,271.42,271.42,2675.0,244.6238,244.7138,244.2009,244.2009,2675.0
2018-01-31 11:55:00,271.28,271.65,271.22,271.46,4300.0,244.075,244.4079,244.021,244.2369,4300.0
2018-01-31 12:00:00,271.57,271.76,270.97,271.67,5809.0,244.3359,244.5068,243.7961,244.4259,5809.0
2018-01-31 12:05:00,271.79,271.79,270.83,270.85,3600.0,244.5338,244.5338,243.6701,243.6881,3600.0
2018-01-31 12:10:00,270.82,270.83,270.24,270.8,3572.0,243.6611,243.6701,243.1393,243.6431,3572.0
2018-01-31 12:15:00,270.67,271.21,270.59,270.71,7214.0,243.5261,244.012,243.4542,243.5621,7214.0
2018-01-31 12:20:00,270.73,271.05,270.48,270.88,4284.0,243.5801,243.868,243.3552,243.7151,4284.0
2018-01-31 12:25:00,270.88,271.0,270.63,271.0,2100.0,243.7151,243.8231,243.4902,243.8231,2100.0
2018-01-31 12:30:00,271.25,272.39,271.25,272.17,3100.0,244.048,245.0737,244.048,244.8757,3100.0
2018-01-31 12:35:00,272.04,272.21,271.92,272.06,4200.0,244.7588,244.9117,244.6508,244.7768,4200.0
2018-01-31 12:40:00,272.08,272.65,271.78,272.42,4545.0,244.7947,245.3076,244.5248,245.1006,4545.0
2018-01-31 12:45:00,272.5,272.51,272.1,272.16,2900.0,245.1726,245.1816,244.8127,244.8667,2900.0
2018-01-31 12:50:00,272.37,272.8,272.37,272.42,5868.0,245.0557,245.4425,245.0557,245.1006,5868.0
2018-01-31 12:55:00,272.6,272.6,272.24,272.24,700.0,245.2626,245.2626,244.9387,244.9387,700.0
2018-01-31 13:00:00,272.16,272.57,272.15,272.26,3700.0,244.8667,245.2356,244.8577,244.9567,3700.0
2018-01-31 13:05:00,272.07,272.48,272.03,272.2,2483.0,244.7857,245.1546,244.7498,244.9027,2483.0
2018-01-31 13:10:00,272.25,272.25,271.75,271.82,2100.0,244.9477,244.9477,244.4978,244.5608,2100.0
2018-01-31 13:15:00,271.77,272.51,271.58,272.28,5200.0,244.5158,245.1816,244.3449,244.9747,5200.0
2018-01-31 13:20:00,272.29,272.73,272.29,272.36,2600.0,244.9837,245.3796,244.9837,245.0467,2600.0
2018-01-31 13:25:00,272.29,272.29,271.85,272.02,9713.0,244.9837,244.9837,244.5878,244.7408,9713.0
2018-01-31 13:30:00,271.95,272.23,271.76,272.07,3816.0,244.6778,244.9297,244.5068,244.7857,3816.0
2018-01-31 13:35:00,271.68,271.84,271.61,271.72,3357.0,244.4349,244.5788,244.3719,244.4708,3357.0
2018-01-31 13:40:00,271.78,272.14,271.62,271.68,5767.0,244.5248,244.8487,244.3809,244.4349,5767.0
2018-01-31 13:45:00,271.74,272.2,271.71,272.2,3000.0,244.4888,244.9027,244.4618,244.9027,3000.0
2018-01-31 13:50:00,272.06,272.1,271.5,271.5,6321.0,244.7768,244.8127,244.2729,244.2729,6321.0
2018-01-31 13:55:00,271.52,271.64,270.56,270.56,4388.0,244.2909,244.3989,243.4272,243.4272,4388.0
2018-01-31 14:00:00,270.21,271.14,270.21,270.71,5850.0,243.1123,243.949,243.1123,243.5621,5850.0
2018-01-31 14:05:00,270.52,270.94,270.52,270.94,6200.0,243.3912,243.7691,243.3912,243.7691,6200.0
2018-01-31 14:10:00,270.94,271.55,270.43,270.5,7134.0,243.7691,244.3179,243.3102,243.3732,7134.0
2018-01-31 14:15:00,270.5,271.14,270.31,271.1,5885.0,243.3732,243.949,243.2022,243.913,5885.0
2018-01-31 14:20:00,270.96,270.97,269.65,270.21,8793.0,243.7871,243.7961,242.6084,243.1123,8793.0
2018-01-31 14:25:00,270.04,270.42,270.04,270.23,4698.0,242.9593,243.3012,242.9593,243.1303,4698.0
2018-01-31 14:30:00,270.25,270.31,269.95,270.11,2677.0,243.1483,243.2022,242.8783,243.0223,2677.0
2018-01-31 14:35:00,270.05,270.06,269.25,269.5,8828.0,242.9683,242.9773,242.2485,242.4735,8828.0
2018-01-31 14:40:00,269.53,269.73,268.84,268.84,4391.0,242.5005,242.6804,241.8797,241.8797,4391.0
2018-01-31 14:45:00,269.01,269.01,267.7,268.09,16325.0,242.0326,242.0326,240.854,241.2049,16325.0
2018-01-31 14:50:00,267.84,269.21,267.51,269.17,23063.0,240.9799,242.2126,240.683,242.1766,23063.0
2018-01-31 14:55:00,269.09,270.08,268.22,269.37,13447.0,242.1046,242.9953,241.3218,242.3565,13447.0
2018-01-31 15:00:00,269.4,269.64,268.54,269.24,10219.0,242.3835,242.5994,241.6097,242.2396,10219.0
2018-01-31 15:05:00,269.1,269.16,268.76,268.94,7000.0,242.1136,242.1676,241.8077,241.9696,7000.0
2018-01-31 15:10:00,269.13,269.13,268.68,268.7,8305.0,242.1406,242.1406,241.7357,241.7537,8305.0
2018-01-31 15:15:00,268.68,268.95,268.47,268.92,6398.0,241.7357,241.9786,241.5468,241.9516,6398.0
2018-01-31 15:20:00,268.83,268.91,268.32,268.47,7700.0,241.8707,241.9426,241.4118,241.5468,7700.0
2018-01-31 15:25:00,268.47,269.09,268.38,269.05,12734.0,241.5468,242.1046,241.4658,242.0686,12734.0
2018-01-31 15:30:00,269.13,270.43,269.13,270.32,15802.0,242.1406,243.3102,242.1406,243.2112,15802.0
2018-01-31 15:35:00,270.35,270.58,270.19,270.21,11371.0,243.2382,243.4452,243.0943,243.1123,11371.0
2018-01-31 15:40:00,270.25,270.76,270.03,270.03,24536.0,243.1483,243.6071,242.9503,242.9503,24536.0
2018-01-31 15:45:00,270.12,270.73,269.96,270.28,24062.0,243.0313,243.5801,242.8873,243.1753,24062.0
2018-01-31 15:50:00,270.24,270.53,270.11,270.31,26631.0,243.1393,243.4002,243.0223,243.2022,26631.0
2018-01-31 15:55:00,270.32,270.37,269.62,269.7,95765.0,243.2112,243.2562,242.5814,242.6534,95765.0
2018-02-01 09:30:00,267.03,271.22,267.03,271.16,20076.0,240.2512,244.021,240.2512,243.967,20076.0
2018-02-01 09:35:00,270.36,270.55,269.5,270.06,8176.0,243.2472,243.4182,242.4735,242.9773,8176.0
2018-02-01 09:40:00,269.65,269.65,268.6,269.13,11982.0,242.6084,242.6084,241.6637,242.1406,11982.0
2018-02-01 09:45:00,269.73,269.88,269.11,269.76,7421.0,242.6804,242.8154,242.1226,242.7074,7421.0
2018-02-01 09:50:00,269.5,269.86,268.77,268.89,7325.0,242.4735,242.7974,241.8167,241.9247,7325.0
2018-02-01 09:55:00,269.15,270.0,269.07,269.77,1800.0,242.1586,242.9233,242.0866,242.7164,1800.0
2018-02-01 10:00:00,269.97,270.76,269.96,270.59,4148.0,242.8963,243.6071,242.8873,243.4542,4148.0
2018-02-01 10:05:00,270.74,271.83,270.74,271.43,8344.0,243.5891,244.5698,243.5891,244.2099,8344.0
2018-02-01 10:10:00,271.51,272.29,271.51,271.7,5906.0,244.2819,244.9837,244.2819,244.4529,5906.0
2018-02-01 10:15:00,271.82,271.82,270.35,270.35,16943.0,244.5608,244.5608,243.2382,243.2382,16943.0
2018-02-01 10:20:00,270.58,270.63,269.78,270.0,5668.0,243.4452,243.4902,242.7254,242.9233,5668.0
2018-02-01 10:25:00,270.04,270.15,269.1,269.35,6110.0,242.9593,243.0583,242.1136,242.3385,6110.0
2018-02-01 10:30:00,269.36,270.0,269.35,270.0,1800.0,242.3475,242.9233,242.3385,242.9233,1800.0
2018-02-01 10:35:00,269.96,270.05,268.46,268.97,8101.0,242.8873,242.9683,241.5378,241.9966,8101.0
2018-02-01 10:40:00,268.8,268.97,267.45,267.46,3787.0,241.8437,241.9966,240.6291,240.6381,3787.0
2018-02-01 10:45:00,267.65,268.18,267.57,267.75,3900.0,240.809,241.2859,240.737,240.899,3900.0
2018-02-01 10:50:00,267.76,267.76,265.6,265.61,20374.0,240.908,240.908,238.9646,238.9736,20374.0
2018-02-01 10:55:00,265.91,266.04,264.28,265.45,5751.0,239.2435,239.3605,237.777,238.8296,5751.0
2018-02-01 11:00:00,265.7,266.03,265.26,265.56,1800.0,239.0546,239.3515,238.6587,238.9286,1800.0
2018-02-01 11:05:00,265.23,265.63,264.89,265.56,4102.0,238.6317,238.9916,238.3258,238.9286,4102.0
2018-02-01 11:10:00,265.48,266.16,265.4,266.15,5993.0,238.8566,239.4684,238.7846,239.4594,5993.0
2018-02-01 11:15:00,266.18,267.08,266.16,266.86,14938.0,239.4864,240.2962,239.4684,240.0982,14938.0
2018-02-01 11:20:00,266.91,266.91,265.21,265.57,8674.0,240.1432,240.1432,238.6137,238.9376,8674.0
2018-02-01 11:25:00,265.87,266.28,265.27,266.28,5920.0,239.2075,239.5764,238.6677,239.5764,5920.0
2018-02-01 11:30:00,266.22,267.48,266.22,267.48,3400.0,239.5224,240.6561,239.5224,240.6561,3400.0
2018-02-01 11:35:00,267.24,268.24,267.23,268.02,5700.0,240.4401,241.3398,240.4311,241.1419,5700.0
2018-02-01 11:40:00,268.1,268.36,268.1,268.33,1702.0,241.2139,241.4478,241.2139,241.4208,1702.0
2018-02-01 11:45:00,268.25,268.3,267.62,267.8,6180.0,241.3488,241.3938,240.782,240.944,6180.0
2018-02-01 11:50:00,267.85,268.08,267.68,267.82,5541.0,240.9889,241.1959,240.836,240.962,5541.0
2018-02-01 11:55:00,267.82,268.3,267.78,268.3,3770.0,240.962,241.3938,240.926,241.3938,3770.0
2018-02-01 12:00:00,268.18,268.92,268.17,268.61,7707.0,241.2859,241.9516,241.2769,241.6727,7707.0
2018-02-01 12:05:00,268.41,269.39,268.41,269.37,4841.0,241.4928,242.3745,241.4928,242.3565,4841.0
2018-02-01 12:10:00,269.37,269.77,268.8,268.9,7345.0,242.3565,242.7164,241.8437,241.9336,7345.0
2018-02-01 12:15:00,268.89,269.11,268.46,268.63,5850.0,241.9247,242.1226,241.5378,241.6907,5850.0
2018-02-01 12:20:00,268.57,268.85,268.57,268.84,1945.0,241.6367,241.8887,241.6367,241.8797,1945.0
2018-02-01 12:25:00,268.81,268.82,268.23,268.23,2162.0,241.8527,241.8617,241.3308,241.3308,2162.0
2018-02-01 12:30:00,268.23,268.39,268.23,268.28,1800.0,241.3308,241.4748,241.3308,241.3758,1800.0
2018-02-01 12:35:00,268.33,268.56,268.14,268.41,2700.0,241.4208,241.6277,241.2499,241.4928,2700.0
2018-02-01 12:40:00,268.54,269.0,268.4,268.81,2683.0,241.6097,242.0236,241.4838,241.8527,2683.0
2018-02-01 12:45:00,268.94,268.94,268.74,268.85,1000.0,241.9696,241.9696,241.7897,241.8887,1000.0
2018-02-01 12:50:00,268.78,268.78,268.27,268.38,4000.0,241.8257,241.8257,241.3668,241.4658,4000.0
2018-02-01 12:55:00,268.4,268.57,268.4,268.57,900.0,241.4838,241.6367,241.4838,241.6367,900.0
2018-02-01 13:00:00,268.71,268.93,268.42,268.42,7625.0,241.7627,241.9606,241.5018,241.5018,7625.0
2018-02-01 13:05:00,268.63,268.63,268.27,268.46,2131.0,241.6907,241.6907,241.3668,241.5378,2131.0
2018-02-01 13:10:00,268.48,268.48,268.12,268.12,3520.0,241.5558,241.5558,241.2319,241.2319,3520.0
2018-02-01 13:15:00,268.0,268.38,267.97,267.97,2100.0,241.1239,241.4658,241.0969,241.0969,2100.0
2018-02-01 13:20:00,267.78,267.93,267.78,267.93,300.0,240.926,241.0609,240.926,241.0609,300.0
2018-02-01 13:25:00,267.81,267.84,267.25,267.3,16783.0,240.953,240.9799,240.4491,240.4941,16783.0
2018-02-01 13:30:00,267.35,267.55,267.13,267.24,3812.0,240.5391,240.719,240.3412,240.4401,3812.0
2018-02-01 13:35:00,267.01,267.16,267.0,267.16,1562.0,240.2332,240.3681,240.2242,240.3681,1562.0
2018-02-01 13:40:00,266.95,266.96,266.63,266.69,4102.0,240.1792,240.1882,239.8913,239.9453,4102.0
2018-02-01 13:45:00,266.55,266.64,266.43,266.64,1900.0,239.8193,239.9003,239.7113,239.9003,1900.0
2018-02-01 13:50:00,266.48,266.75,266.48,266.7,500.0,239.7563,239.9993,239.7563,239.9543,500.0
2018-02-01 13:55:00,266.56,266.68,266.08,266.2,5600.0,239.8283,239.9363,239.3964,239.5044,5600.0
2018-02-01 14:00:00,266.14,266.45,266.06,266.22,4000.0,239.4504,239.7293,239.3785,239.5224,4000.0
2018-02-01 14:05:00,266.18,266.18,265.56,265.7,5165.0,239.4864,239.4864,238.9286,239.0546,5165.0
2018-02-01 14:10:00,265.68,265.68,264.96,265.22,3666.0,239.0366,239.0366,238.3888,238.6227,3666.0
2018-02-01 14:15:00,265.2,265.48,264.64,265.16,18993.0,238.6047,238.8566,238.1009,238.5687,18993.0
2018-02-01 14:20:00,264.8,265.17,264.28,265.17,13470.0,238.2448,238.5777,237.777,238.5777,13470.0
2018-02-01 14:25:00,264.98,266.0,264.9,265.84,5024.0,238.4068,239.3245,238.3348,239.1805,5024.0
2018-02-01 14:30:00,265.91,266.06,265.64,265.87,9643.0,239.2435,239.3785,239.0006,239.2075,9643.0
2018-02-01 14:35:00,265.94,266.68,265.93,266.41,3816.0,239.2705,239.9363,239.2615,239.6934,3816.0
2018-02-01 14:40:00,266.43,266.54,265.89,265.89,5350.0,239.7113,239.8103,239.2255,239.2255,5350.0
2018-02-01 14:45:00,266.18,266.5,265.04,265.41,9927.0,239.4864,239.7743,238.4607,238.7936,9927.0
2018-02-01 14:50:00,265.38,265.52,265.0,265.17,5489.0,238.7666,238.8926,238.4248,238.5777,5489.0
2018-02-01 14:55:00,265.18,265.71,265.13,265.7,6846.0,238.5867,239.0636,238.5417,239.0546,6846.0
2018-02-01 15:00:00,265.63,265.89,265.14,265.19,10351.0,238.9916,239.2255,238.5507,238.5957,10351.0
2018-02-01 15:05:00,265.09,265.62,265.04,265.62,7376.0,238.5057,238.9826,238.4607,238.9826,7376.0
2018-02-01 15:10:00,265.62,265.77,265.23,265.23,6125.0,238.9826,239.1175,238.6317,238.6317,6125.0
2018-02-01 15:15:00,265.2,265.33,264.91,264.91,9202.0,238.6047,238.7217,238.3438,238.3438,9202.0
2018-02-01 15:20:00,264.93,265.28,264.59,265.2,10957.0,238.3618,238.6767,238.0559,238.6047,10957.0
2018-02-01 15:25:00,265.06,265.21,264.68,264.8,9227.0,238.4787,238.6137,238.1368,238.2448,9227.0
2018-02-01 15:30:00,264.68,264.78,264.24,264.49,20219.0,238.1368,238.2268,237.741,237.9659,20219.0
2018-02-01 15:35:00,264.55,265.07,264.55,265.07,15488.0,238.0199,238.4877,238.0199,238.4877,15488.0
2018-02-01 15:40:00,265.05,265.17,264.56,264.82,18476.0,238.4697,238.5777,238.0289,238.2628,18476.0
2018-02-01 15:45:00,264.86,266.06,264.86,265.79,20250.0,238.2988,239.3785,238.2988,239.1355,20250.0
2018-02-01 15:50:00,265.89,266.55,265.81,266.23,26932.0,239.2255,239.8193,239.1535,239.5314,26932.0
2018-02-01 15:55:00,266.18,266.72,265.78,266.32,46932.0,239.4864,239.9723,239.1265,239.6124,46932.0
2018-02-02 09:30:00,265.12,265.12,263.04,263.05,13059.0,238.5327,238.5327,236.6613,236.6703,13059.0
2018-02-02 09:35:00,263.26,263.48,263.24,263.48,1141.0,236.8592,237.0572,236.8413,237.0572,1141.0
2018-02-02 09:40:00,263.14,263.72,263.14,263.72,200.0,236.7513,237.2731,236.7513,237.2731,200.0
2018-02-02 09:45:00,263.22,263.72,262.57,262.65,8543.0,236.8233,237.2731,236.2384,236.3104,8543.0
2018-02-02 09:50:00,262.81,264.23,262.48,264.23,4300.0,236.4544,237.732,236.1575,237.732,4300.0
2018-02-02 09:55:00,263.75,264.2,263.63,264.01,3847.0,237.3001,237.705,237.1921,237.534,3847.0
2018-02-02 10:00:00,263.59,263.64,262.34,262.56,7122.0,237.1562,237.2011,236.0315,236.2294,7122.0
2018-02-02 10:05:00,262.31,263.31,262.03,262.98,8295.0,236.0045,236.9042,235.7526,236.6073,8295.0
2018-02-02 10:10:00,262.69,263.72,262.69,263.38,12783.0,236.3464,237.2731,236.3464,236.9672,12783.0
2018-02-02 10:15:00,262.97,262.99,262.45,262.68,6200.0,236.5983,236.6163,236.1305,236.3374,6200.0
2018-02-02 10:20:00,262.58,263.23,262.35,262.89,7130.0,236.2474,236.8323,236.0405,236.5264,7130.0
2018-02-02 10:25:00,262.69,263.18,262.69,263.08,6096.0,236.3464,236.7873,236.3464,236.6973,6096.0
2018-02-02 10:30:00,262.93,263.14,262.7,262.99,6160.0,236.5623,236.7513,236.3554,236.6163,6160.0
2018-02-02 10:35:00,263.01,263.33,262.98,263.11,7788.0,236.6343,236.9222,236.6073,236.7243,7788.0
2018-02-02 10:40:00,263.12,263.22,262.21,262.21,5150.0,236.7333,236.8233,235.9145,235.9145,5150.0
2018-02-02 10:45:00,262.09,262.93,261.68,262.8,18505.0,235.8066,236.5623,235.4377,236.4454,18505.0
2018-02-02 10:50:00,262.59,263.18,262.59,262.76,4928.0,236.2564,236.7873,236.2564,236.4094,4928.0
2018-02-02 10:55:00,262.6,262.76,262.3,262.35,4830.0,236.2654,236.4094,235.9955,236.0405,4830.0
2018-02-02 11:00:00,262.22,262.72,262.0,262.52,13316.0,235.9235,236.3734,235.7256,236.1935,13316.0
2018-02-02 11:05:00,262.49,263.51,262.49,263.51,17515.0,236.1665,237.0842,236.1665,237.0842,17515.0
2018-02-02 11:10:00,263.53,263.68,263.33,263.45,13900.0,237.1022,237.2371,236.9222,237.0302,13900.0
2018-02-02 11:15:00,263.09,263.33,262.99,263.09,14050.0,236.7063,236.9222,236.6163,236.7063,14050.0
2018-02-02 11:20:00,262.91,263.3,262.77,262.77,4482.0,236.5443,236.8952,236.4184,236.4184,4482.0
2018-02-02 11:25:00,262.91,262.95,262.0,262.31,5019.0,236.5443,236.5803,235.7256,236.0045,5019.0
2018-02-02 11:30:00,262.33,262.38,261.94,262.17,4443.0,236.0225,236.0675,235.6716,235.8786,4443.0
2018-02-02 11:35:00,262.17,262.54,261.65,261.65,5710.0,235.8786,236.2115,235.4107,235.4107,5710.0
2018-02-02 11:40:00,261.7,262.24,261.6,261.75,9500.0,235.4557,235.9415,235.3657,235.5007,9500.0
2018-02-02 11:45:00,261.49,261.59,261.38,261.59,1300.0,235.2668,235.3567,235.1678,235.3567,1300.0
2018-02-02 11:50:00,261.45,261.85,261.42,261.84,2700.0,235.2308,235.5906,235.2038,235.5817,2700.0
2018-02-02 11:55:00,261.81,261.84,260.82,260.82,4090.0,235.5547,235.5817,234.6639,234.6639,4090.0
2018-02-02 12:00:00,260.75,261.35,260.75,260.92,3156.0,234.601,235.1408,234.601,234.7539,3156.0
2018-02-02 12:05:00,260.94,261.44,260.93,261.44,1500.0,234.7719,235.2218,234.7629,235.2218,1500.0
2018-02-02 12:10:00,261.27,262.1,261.15,261.96,2999.0,235.0688,235.8156,234.9608,235.6896,2999.0
2018-02-02 12:15:00,262.16,263.32,262.12,263.17,3708.0,235.8696,236.9132,235.8336,236.7783,3708.0
2018-02-02 12:20:00,263.02,263.5,262.81,263.34,5000.0,236.6433,237.0752,236.4544,236.9312,5000.0
2018-02-02 12:25:00,263.39,263.88,263.34,263.88,2300.0,236.9762,237.4171,236.9312,237.4171,2300.0
2018-02-02 12:30:00,263.9,264.23,263.77,263.96,3000.0,237.4351,237.732,237.3181,237.4891,3000.0
2018-02-02 12:35:00,263.94,264.11,263.73,264.05,8216.0,237.4711,237.624,237.2821,237.57,8216.0
2018-02-02 12:40:00,264.05,264.57,263.69,264.57,5000.0,237.57,238.0379,237.2461,238.0379,5000.0
2018-02-02 12:45:00,264.65,265.19,264.65,264.91,2500.0,238.1099,238.5957,238.1099,238.3438,2500.0
2018-02-02 12:50:00,265.01,265.16,264.66,264.66,4367.0,238.4338,238.5687,238.1189,238.1189,4367.0
2018-02-02 12:55:00,264.85,264.98,264.25,264.25,2500.0,238.2898,238.4068,237.75,237.75,2500.0
2018-02-02 13:00:00,264.11,264.16,263.52,263.88,4900.0,237.624,237.669,237.0932,237.4171,4900.0
2018-02-02 13:05:00,263.83,264.28,263.83,263.98,2000.0,237.3721,237.777,237.3721,237.507,2000.0
2018-02-02 13:10:00,263.9,263.9,263.45,263.63,2724.0,237.4351,237.4351,237.0302,237.1921,2724.0
2018-02-02 13:15:00,263.58,263.89,263.34,263.34,2500.0,237.1472,237.4261,236.9312,236.9312,2500.0
2018-02-02 13:20:00,263.12,263.33,262.96,263.24,3600.0,236.7333,236.9222,236.5893,236.8413,3600.0
2018-02-02 13:25:00,263.23,263.29,262.61,262.94,3600.0,236.8323,236.8862,236.2744,236.5713,3600.0
2018-02-02 13:30:00,263.21,263.34,263.1,263.18,2400.0,236.8143,236.9312,236.7153,236.7873,2400.0
2018-02-02 13:35:00,262.95,263.09,262.61,262.61,1700.0,236.5803,236.7063,236.2744,236.2744,1700.0
2018-02-02 13:40:00,262.66,262.98,262.41,262.41,3490.0,236.3194,236.6073,236.0945,236.0945,3490.0
2018-02-02 13:45:00,262.33,262.95,262.33,262.61,3211.0,236.0225,236.5803,236.0225,236.2744,3211.0
2018-02-02 13:50:00,262.51,262.73,262.49,262.73,2198.0,236.1845,236.3824,236.1665,236.3824,2198.0
2018-02-02 13:55:00,262.63,262.75,261.76,261.76,6296.0,236.2924,236.4004,235.5097,235.5097,6296.0
2018-02-02 14:00:00,261.71,261.91,261.33,261.87,4950.0,235.4647,235.6446,235.1228,235.6086,4950.0
2018-02-02 14:05:00,261.83,262.16,261.58,261.82,6394.0,235.5727,235.8696,235.3477,235.5637,6394.0
2018-02-02 14:10:00,261.76,261.89,261.27,261.87,4154.0,235.5097,235.6266,235.0688,235.6086,4154.0
2018-02-02 14:15:00,261.78,261.87,261.23,261.26,4900.0,235.5277,235.6086,235.0328,235.0598,4900.0
2018-02-02 14:20:00,261.36,261.52,260.81,261.08,3198.0,235.1498,235.2937,234.6549,234.8979,3198.0
2018-02-02 14:25:00,261.18,261.2,260.37,260.49,4041.0,234.9878,235.0058,234.2591,234.367,4041.0
2018-02-02 14:30:00,260.58,261.12,260.54,260.81,7017.0,234.448,234.9339,234.412,234.6549,7017.0
2018-02-02 14:35:00,260.76,260.85,260.16,260.55,10464.0,234.61,234.6909,234.0701,234.421,10464.0
2018-02-02 14:40:00,260.45,261.16,260.41,261.16,3400.0,234.331,234.9698,234.2951,234.9698,3400.0
2018-02-02 14:45:00,261.06,261.06,260.46,261.0,5480.0,234.8799,234.8799,234.34,234.8259,5480.0
2018-02-02 14:50:00,261.0,261.23,260.86,261.23,1100.0,234.8259,235.0328,234.6999,235.0328,1100.0
2018-02-02 14:55:00,260.97,260.99,260.44,260.78,7685.0,234.7989,234.8169,234.322,234.628,7685.0
2018-02-02 15:00:00,260.71,261.28,260.6,260.67,4466.0,234.565,235.0778,234.466,234.529,4466.0
2018-02-02 15:05:00,260.58,260.63,260.17,260.4,4820.0,234.448,234.493,234.0791,234.2861,4820.0
2018-02-02 15:10:00,260.47,261.28,260.4,260.85,8898.0,234.349,235.0778,234.2861,234.6909,8898.0
2018-02-02 15:15:00,260.9,261.1,260.67,260.68,18873.0,234.7359,234.9159,234.529,234.538,18873.0
2018-02-02 15:20:00,260.75,261.11,260.64,260.85,16355.0,234.601,234.9249,234.502,234.6909,16355.0
2018-02-02 15:25:00,260.89,261.04,260.72,260.76,15085.0,234.7269,234.8619,234.574,234.61,15085.0
2018-02-02 15:30:00,260.76,260.88,260.35,260.6,11214.0,234.61,234.7179,234.2411,234.466,11214.0
2018-02-02 15:35:00,260.58,260.95,260.49,260.63,14570.0,234.448,234.7809,234.367,234.493,14570.0
2018-02-02 15:40:00,260.65,260.65,260.12,260.4,10000.0,234.511,234.511,234.0341,234.2861,10000.0
2018-02-02 15:45:00,260.49,260.72,260.25,260.47,14149.0,234.367,234.574,234.1511,234.349,14149.0
2018-02-02 15:50:00,260.54,260.68,260.01,260.02,21189.0,234.412,234.538,233.9352,233.9442,21189.0
2018-02-02 15:55:00,260.21,260.25,259.47,259.63,43726.0,234.1151,234.1511,233.4493,233.5933,43726.0
2018-02-05 09:30:00,257.85,258.93,257.12,258.82,14799.0,231.9918,232.9635,231.335,232.8645,14799.0
2018-02-05 09:35:00,258.65,259.0,257.44,257.44,6712.0,232.7116,233.0265,231.6229,231.6229,6712.0
2018-02-05 09:40:00,257.54,258.25,256.29,257.66,9119.0,231.7129,232.3517,230.5882,231.8208,9119.0
2018-02-05 09:45:00,257.61,258.48,257.24,258.01,2930.0,231.7759,232.5586,231.443,232.1357,2930.0
2018-02-05 09:50:00,258.0,258.75,256.6,258.75,16648.0,232.1267,232.8015,230.8671,232.8015,16648.0
2018-02-05 09:55:00,258.77,260.95,258.77,259.61,22155.0,232.8195,234.7809,232.8195,233.5753,22155.0
2018-02-05 10:00:00,260.0,260.58,259.49,260.01,18671.0,233.9262,234.448,233.4673,233.9352,18671.0
2018-02-05 10:05:00,260.01,260.7,259.71,260.36,14734.0,233.9352,234.556,233.6653,234.2501,14734.0
2018-02-05 10:10:00,260.14,261.04,259.9,260.89,21096.0,234.0521,234.8619,233.8362,234.7269,21096.0
2018-02-05 10:15:00,260.89,261.99,260.58,260.68,11835.0,234.7269,235.7166,234.448,234.538,11835.0
2018-02-05 10:20:00,260.65,260.97,260.27,260.97,3761.0,234.511,234.7989,234.1691,234.7989,3761.0
2018-02-05 10:25:00,261.13,261.8,261.1,261.55,6901.0,234.9429,235.5457,234.9159,235.3207,6901.0
2018-02-05 10:30:00,261.75,261.75,259.98,260.41,5479.0,235.5007,235.5007,233.9082,234.2951,5479.0
2018-02-05 10:35:00,260.14,260.73,259.94,260.69,10026.0,234.0521,234.583,233.8722,234.547,10026.0
2018-02-05 10:40:00,260.48,261.02,260.44,260.45,6126.0,234.358,234.8439,234.322,234.331,6126.0
2018-02-05 10:45:00,260.4,261.56,260.4,261.32,7332.0,234.2861,235.3297,234.2861,235.1138,7332.0
2018-02-05 10:50:00,261.44,261.77,260.91,260.91,12491.0,235.2218,235.5187,234.7449,234.7449,12491.0
2018-02-05 10:55:00,260.9,261.61,260.68,261.24,9521.0,234.7359,235.3747,234.538,235.0418,9521.0
2018-02-05 11:00:00,261.55,261.78,261.28,261.51,8298.0,235.3207,235.5277,235.0778,235.2847,8298.0
2018-02-05 11:05:00,261.59,261.97,261.15,261.21,6587.0,235.3567,235.6986,234.9608,235.0148,6587.0
2018-02-05 11:10:00,260.81,261.71,260.81,260.98,5386.0,234.6549,235.4647,234.6549,234.8079,5386.0
2018-02-05 11:15:00,261.01,261.61,260.81,261.43,16271.0,234.8349,235.3747,234.6549,235.2128,16271.0
2018-02-05 11:20:00,261.48,261.7,261.26,261.53,7158.0,235.2578,235.4557,235.0598,235.3027,7158.0
2018-02-05 11:25:00,261.59,262.01,261.0,261.1,13025.0,235.3567,235.7346,234.8259,234.9159,13025.0
2018-02-05 11:30:00,260.61,260.78,259.85,259.85,6108.0,234.475,234.628,233.7912,233.7912,6108.0
2018-02-05 11:35:00,259.57,259.75,259.01,259.2,8497.0,233.5393,233.7012,233.0355,233.2064,8497.0
2018-02-05 11:40:00,259.16,259.34,258.44,258.44,10048.0,233.1704,233.3324,232.5226,232.5226,10048.0
2018-02-05 11:45:00,258.8,258.98,258.66,258.87,6145.0,232.8465,233.0085,232.7206,232.9095,6145.0
2018-02-05 11:50:00,258.98,259.8,258.83,259.71,4437.0,233.0085,233.7462,232.8735,233.6653,4437.0
2018-02-05 11:55:00,259.81,260.11,259.51,259.8,5600.0,233.7552,234.0251,233.4853,233.7462,5600.0
2018-02-05 12:00:00,259.68,259.68,258.63,258.63,4207.0,233.6383,233.6383,232.6936,232.6936,4207.0
2018-02-05 12:05:00,258.85,259.05,257.7,257.7,4500.0,232.8915,233.0714,231.8568,231.8568,4500.0
2018-02-05 12:10:00,258.02,258.02,257.44,257.45,7949.0,232.1447,232.1447,231.6229,231.6319,7949.0
2018-02-05 12:15:00,257.62,258.57,257.59,258.32,7206.0,231.7849,232.6396,231.7579,232.4147,7206.0
2018-02-05 12:20:00,258.42,258.62,257.49,257.81,8157.0,232.5046,232.6846,231.6679,231.9558,8157.0
2018-02-05 12:25:00,257.82,258.45,257.78,257.79,4437.0,231.9648,232.5316,231.9288,231.9378,4437.0
2018-02-05 12:30:00,257.86,259.11,257.86,258.76,6975.0,232.0008,233.1254,232.0008,232.8105,6975.0
2018-02-05 12:35:00,258.92,259.17,258.67,258.91,5102.0,232.9545,233.1794,232.7296,232.9455,5102.0
2018-02-05 12:40:00,259.17,259.37,258.83,259.13,4908.0,233.1794,233.3594,232.8735,233.1434,4908.0
2018-02-05 12:45:00,259.23,259.23,258.68,259.09,2613.0,233.2334,233.2334,232.7385,233.1074,2613.0
2018-02-05 12:50:00,259.08,259.29,258.79,259.2,900.0,233.0984,233.2874,232.8375,233.2064,900.0
2018-02-05 12:55:00,259.24,259.45,257.81,257.81,3886.0,233.2424,233.4313,231.9558,231.9558,3886.0
2018-02-05 13:00:00,258.39,258.39,257.17,257.55,4284.0,232.4776,232.4776,231.38,231.7219,4284.0
2018-02-05 13:05:00,257.18,257.55,256.62,256.92,4497.0,231.389,231.7219,230.8851,231.155,4497.0
2018-02-05 13:10:00,256.85,256.9,255.89,256.38,5211.0,231.0921,231.1371,230.2283,230.6692,5211.0
2018-02-05 13:15:00,256.48,256.84,255.88,255.88,8294.0,230.7592,231.0831,230.2193,230.2193,8294.0
2018-02-05 13:20:00,256.15,256.73,256.14,256.4,8291.0,230.4623,230.9841,230.4533,230.6872,8291.0
2018-02-05 13:25:00,256.42,256.72,255.81,256.23,12369.0,230.7052,230.9751,230.1564,230.5342,12369.0
2018-02-05 13:30:00,256.15,256.73,255.79,256.42,18320.0,230.4623,230.9841,230.1384,230.7052,18320.0
2018-02-05 13:35:00,256.45,256.73,255.62,256.16,10538.0,230.7322,230.9841,229.9854,230.4713,10538.0
2018-02-05 13:40:00,256.15,256.71,256.12,256.12,3500.0,230.4623,230.9661,230.4353,230.4353,3500.0
2018-02-05 13:45:00,256.41,257.01,256.25,256.73,7913.0,230.6962,231.236,230.5522,230.9841,7913.0
2018-02-05 13:50:00,256.55,256.9,256.23,256.9,5800.0,230.8222,231.1371,230.5342,231.1371,5800.0
2018-02-05 13:55:00,256.91,257.67,256.72,257.67,8356.0,231.1461,231.8298,230.9751,231.8298,8356.0
2018-02-05 14:00:00,257.56,257.56,256.49,256.5,6461.0,231.7309,231.7309,230.7682,230.7772,6461.0
2018-02-05 14:05:00,256.65,256.81,255.91,255.95,8469.0,230.9121,231.0561,230.2463,230.2823,8469.0
2018-02-05 14:10:00,256.06,256.38,256.0,256.13,4812.0,230.3813,230.6692,230.3273,230.4443,4812.0
2018-02-05 14:15:00,256.06,256.06,255.46,255.93,6577.0,230.3813,230.3813,229.8415,230.2643,6577.0
2018-02-05 14:20:00,256.19,256.45,255.77,255.88,9313.0,230.4983,230.7322,230.1204,230.2193,9313.0
2018-02-05 14:25:00,255.95,256.3,255.48,255.82,5290.0,230.2823,230.5972,229.8595,230.1654,5290.0
2018-02-05 14:30:00,256.03,256.09,255.25,255.41,6947.0,230.3543,230.4083,229.6525,229.7965,6947.0
2018-02-05 14:35:00,255.61,255.96,255.38,255.75,9945.0,229.9764,230.2913,229.7695,230.1024,9945.0
2018-02-05 14:40:00,255.96,256.73,255.95,256.44,6636.0,230.2913,230.9841,230.2823,230.7232,6636.0
2018-02-05 14:45:00,256.58,257.22,256.4,256.66,7816.0,230.8491,231.425,230.6872,230.9211,7816.0
2018-02-05 14:50:00,256.48,256.48,255.54,255.65,4522.0,230.7592,230.7592,229.9134,230.0124,4522.0
2018-02-05 14:55:00,255.71,255.71,254.44,254.45,6665.0,230.0664,230.0664,228.9238,228.9328,6665.0
2018-02-05 15:00:00,254.55,254.65,253.64,253.65,7000.0,229.0227,229.1127,228.204,228.213,7000.0
2018-02-05 15:05:00,253.35,253.66,251.4,252.28,8811.0,227.9431,228.222,226.1886,226.9804,8811.0
2018-02-05 15:10:00,252.25,252.89,250.34,252.41,18283.0,226.9534,227.5292,225.2349,227.0973,18283.0
2018-02-05 15:15:00,252.74,255.28,252.74,254.77,10756.0,227.3942,229.6795,227.3942,229.2207,10756.0
2018-02-05 15:20:00,254.56,256.97,253.84,256.96,16001.0,229.0317,231.2,228.3839,231.191,16001.0
2018-02-05 15:25:00,256.96,258.36,256.86,257.6,19749.0,231.191,232.4506,231.1011,231.7669,19749.0
2018-02-05 15:30:00,257.96,259.66,257.08,259.63,29575.0,232.0908,233.6203,231.299,233.5933,29575.0
2018-02-05 15:35:00,259.33,259.53,257.09,257.24,16414.0,233.3234,233.5033,231.308,231.443,16414.0
2018-02-05 15:40:00,256.8,256.81,255.68,256.16,15026.0,231.0471,231.0561,230.0394,230.4713,15026.0
2018-02-05 15:45:00,256.16,256.37,255.19,255.19,17673.0,230.4713,230.6602,229.5985,229.5985,17673.0
2018-02-05 15:50:00,255.18,256.08,255.08,255.72,44343.0,229.5895,230.3993,229.4996,230.0754,44343.0
2018-02-05 15:55:00,255.68,256.41,254.29,254.3,70097.0,230.0394,230.6962,228.7888,228.7978,70097.0
2018-02-06 09:30:00,247.17,252.0,247.17,250.08,20208.0,222.3828,226.7284,222.3828,225.001,20208.0
2018-02-06 09:35:00,250.0,254.09,250.0,253.83,14125.0,224.929,228.6089,224.929,228.3749,14125.0
2018-02-06 09:40:00,253.61,256.86,253.61,256.74,13117.0,228.177,231.1011,228.177,230.9931,13117.0
2018-02-06 09:45:00,256.07,258.61,255.77,257.85,18668.0,230.3903,232.6756,230.1204,231.9918,18668.0
2018-02-06 09:50:00,257.92,262.89,257.92,262.88,33525.0,232.0548,236.5264,232.0548,236.5174,33525.0
2018-02-06 09:55:00,262.27,263.1,260.02,260.02,25082.0,235.9685,236.7153,233.9442,233.9442,25082.0
2018-02-06 10:00:00,260.16,261.43,259.02,259.14,3921.0,234.0701,235.2128,233.0445,233.1524,3921.0
2018-02-06 10:05:00,259.64,260.1,258.19,258.65,16665.0,233.6023,234.0161,232.2977,232.7116,16665.0
2018-02-06 10:10:00,258.35,259.86,258.16,258.87,9546.0,232.4416,233.8002,232.2707,232.9095,9546.0
2018-02-06 10:15:00,259.12,259.12,256.55,258.19,21426.0,233.1344,233.1344,230.8222,232.2977,21426.0
2018-02-06 10:20:00,258.18,259.07,257.44,258.76,23110.0,232.2887,233.0894,231.6229,232.8105,23110.0
2018-02-06 10:25:00,258.51,258.83,257.54,257.88,15837.0,232.5856,232.8735,231.7129,232.0188,15837.0
2018-02-06 10:30:00,257.9,258.24,256.47,257.4,7806.0,232.0368,232.3427,230.7502,231.5869,7806.0
2018-02-06 10:35:00,256.76,256.76,254.77,255.76,11146.0,231.0111,231.0111,229.2207,230.1114,11146.0
2018-02-06 10:40:00,256.19,257.18,255.58,256.93,14698.0,230.4983,231.389,229.9494,231.164,14698.0
2018-02-06 10:45:00,257.42,258.6,257.05,257.76,8436.0,231.6049,232.6666,231.272,231.9108,8436.0
2018-02-06 10:50:00,258.52,260.3,258.0,259.87,18450.0,232.5946,234.1961,232.1267,233.8092,18450.0
2018-02-06 10:55:00,259.42,259.48,258.24,258.31,5244.0,233.4043,233.4583,232.3427,232.4057,5244.0
2018-02-06 11:00:00,258.47,258.72,256.85,258.37,29775.0,232.5496,232.7745,231.0921,232.4596,29775.0
2018-02-06 11:05:00,258.3,258.91,257.26,257.85,12499.0,232.3967,232.9455,231.461,231.9918,12499.0
2018-02-06 11:10:00,258.09,258.32,256.49,256.86,5062.0,232.2077,232.4147,230.7682,231.1011,5062.0
2018-02-06 11:15:00,256.59,257.42,256.35,256.69,4017.0,230.8581,231.6049,230.6422,230.9481,4017.0
2018-02-06 11:20:00,256.5,257.0,255.82,256.73,4893.0,230.7772,231.227,230.1654,230.9841,4893.0
2018-02-06 11:25:00,256.38,256.74,255.6,255.76,6792.0,230.6692,230.9931,229.9674,230.1114,6792.0
2018-02-06 11:30:00,255.84,256.28,255.47,255.47,6349.0,230.1834,230.5792,229.8505,229.8505,6349.0
2018-02-06 11:35:00,255.81,256.71,255.46,256.16,8919.0,230.1564,230.9661,229.8415,230.4713,8919.0
2018-02-06 11:40:00,256.46,257.12,256.35,257.12,3025.0,230.7412,231.335,230.6422,231.335,3025.0
2018-02-06 11:45:00,257.28,257.54,256.78,257.5,3283.0,231.4789,231.7129,231.0291,231.6769,3283.0
2018-02-06 11:50:00,257.5,258.06,257.33,257.49,5993.0,231.6769,232.1807,231.5239,231.6679,5993.0
2018-02-06 11:55:00,257.5,257.75,257.0,257.4,5408.0,231.6769,231.9018,231.227,231.5869,5408.0
2018-02-06 12:00:00,257.39,257.81,257.14,257.18,1156.0,231.5779,231.9558,231.353,231.389,1156.0
2018-02-06 12:05:00,257.09,258.5,257.09,258.3,6606.0,231.308,232.5766,231.308,232.3967,6606.0
2018-02-06 12:10:00,258.32,259.22,258.07,259.21,6140.0,232.4147,233.2244,232.1897,233.2154,6140.0
2018-02-06 12:15:00,259.43,259.78,259.04,259.41,2521.0,233.4133,233.7282,233.0624,233.3953,2521.0
2018-02-06 12:20:00,259.44,259.48,258.83,259.13,2000.0,233.4223,233.4583,232.8735,233.1434,2000.0
2018-02-06 12:25:00,259.16,260.29,259.0,260.29,6821.0,233.1704,234.1871,233.0265,234.1871,6821.0
2018-02-06 12:30:00,260.57,261.37,260.13,260.36,5833.0,234.439,235.1588,234.0431,234.2501,5833.0
2018-02-06 12:35:00,260.35,261.7,259.75,261.7,5429.0,234.2411,235.4557,233.7012,235.4557,5429.0
2018-02-06 12:40:00,261.45,261.71,260.36,260.49,7088.0,235.2308,235.4647,234.2501,234.367,7088.0
2018-02-06 12:45:00,260.33,260.66,259.61,259.92,9421.0,234.2231,234.52,233.5753,233.8542,9421.0
2018-02-06 12:50:00,260.01,260.02,259.15,259.25,2688.0,233.9352,233.9442,233.1614,233.2514,2688.0
2018-02-06 12:55:00,258.93,259.37,258.06,259.37,3940.0,232.9635,233.3594,232.1807,233.3594,3940.0
2018-02-06 13:00:00,258.75,258.75,257.05,257.51,3288.0,232.8015,232.8015,231.272,231.6859,3288.0
2018-02-06 13:05:00,257.34,257.77,256.92,257.03,3904.0,231.5329,231.9198,231.155,231.254,3904.0
2018-02-06 13:10:00,256.72,258.44,256.72,258.35,1817.0,230.9751,232.5226,230.9751,232.4416,1817.0
2018-02-06 13:15:00,258.06,258.14,257.27,257.56,3000.0,232.1807,232.2527,231.4699,231.7309,3000.0
2018-02-06 13:20:00,257.56,258.38,257.56,257.7,5108.0,231.7309,232.4686,231.7309,231.8568,5108.0
2018-02-06 13:25:00,257.74,258.01,257.12,257.31,2300.0,231.8928,232.1357,231.335,231.5059,2300.0
2018-02-06 13:30:00,257.35,257.35,256.52,256.58,4539.0,231.5419,231.5419,230.7952,230.8491,4539.0
2018-02-06 13:35:00,256.3,257.88,256.16,257.54,4385.0,230.5972,232.0188,230.4713,231.7129,4385.0
2018-02-06 13:40:00,257.34,257.8,257.16,257.36,6840.0,231.5329,231.9468,231.371,231.5509,6840.0
2018-02-06 13:45:00,257.72,258.3,257.31,257.75,10162.0,231.8748,232.3967,231.5059,231.9018,10162.0
2018-02-06 13:50:00,257.39,257.99,257.12,257.33,4342.0,231.5779,232.1177,231.335,231.5239,4342.0
2018-02-06 13:55:00,257.5,257.51,256.65,257.0,2800.0,231.6769,231.6859,230.9121,231.227,2800.0
2018-02-06 14:00:00,256.89,257.18,256.57,256.67,2154.0,231.1281,231.389,230.8401,230.9301,2154.0
2018-02-06 14:05:00,256.82,257.03,256.29,256.29,4716.0,231.0651,231.254,230.5882,230.5882,4716.0
2018-02-06 14:10:00,256.38,257.82,256.13,257.82,7467.0,230.6692,231.9648,230.4443,231.9648,7467.0
2018-02-06 14:15:00,257.43,257.56,256.62,256.65,7572.0,231.6139,231.7309,230.8851,230.9121,7572.0
2018-02-06 14:20:00,256.74,257.13,256.26,256.43,2890.0,230.9931,231.344,230.5612,230.7142,2890.0
2018-02-06 14:25:00,256.48,257.0,256.22,257.0,1800.0,230.7592,231.227,230.5252,231.227,1800.0
2018-02-06 14:30:00,256.5,257.29,256.5,257.11,4309.0,230.7772,231.4879,230.7772,231.326,4309.0
2018-02-06 14:35:00,257.14,257.99,257.14,257.33,4219.0,231.353,232.1177,231.353,231.5239,4219.0
2018-02-06 14:40:00,257.7,257.84,257.33,257.74,3314.0,231.8568,231.9828,231.5239,231.8928,3314.0
2018-02-06 14:45:00,257.79,259.11,257.79,259.0,3006.0,231.9378,233.1254,231.9378,233.0265,3006.0
2018-02-06 14:50:00,259.2,259.66,258.55,259.58,11655.0,233.2064,233.6203,232.6216,233.5483,11655.0
2018-02-06 14:55:00,259.52,260.8,259.51,260.6,6511.0,233.4943,234.6459,233.4853,234.466,6511.0
2018-02-06 15:00:00,260.84,261.07,260.16,260.64,8482.0,234.6819,234.8889,234.0701,234.502,8482.0
2018-02-06 15:05:00,260.4,262.01,260.4,261.96,8035.0,234.2861,235.7346,234.2861,235.6896,8035.0
2018-02-06 15:10:00,261.97,261.97,260.68,260.69,9639.0,235.6986,235.6986,234.538,234.547,9639.0
2018-02-06 15:15:00,260.67,261.01,258.87,258.87,10523.0,234.529,234.8349,232.9095,232.9095,10523.0
2018-02-06 15:20:00,259.39,260.17,258.91,259.19,11399.0,233.3773,234.0791,232.9455,233.1974,11399.0
2018-02-06 15:25:00,259.47,260.15,259.47,259.55,7453.0,233.4493,234.0611,233.4493,233.5213,7453.0
2018-02-06 15:30:00,259.54,260.66,258.79,260.18,12649.0,233.5123,234.52,232.8375,234.0881,12649.0
2018-02-06 15:35:00,259.99,260.83,259.74,260.7,10145.0,233.9172,234.6729,233.6922,234.556,10145.0
2018-02-06 15:40:00,260.78,261.35,260.16,260.16,17179.0,234.628,235.1408,234.0701,234.0701,17179.0
2018-02-06 15:45:00,259.83,260.44,258.58,258.76,21646.0,233.7732,234.322,232.6486,232.8105,21646.0
2018-02-06 15:50:00,258.9,259.28,258.07,259.02,19356.0,232.9365,233.2784,232.1897,233.0445,19356.0
2018-02-06 15:55:00,258.87,259.91,258.29,259.13,80777.0,232.9095,233.8452,232.3877,233.1434,80777.0
2018-02-07 09:30:00,259.01,259.01,257.87,258.14,16601.0,233.0355,233.0355,232.0098,232.2527,16601.0
2018-02-07 09:35:00,258.47,259.97,258.09,258.97,14992.0,232.5496,233.8992,232.2077,232.9995,14992.0
2018-02-07 09:40:00,258.99,259.76,258.94,259.73,2583.0,233.0175,233.7102,232.9725,233.6833,2583.0
2018-02-07 09:45:00,259.89,260.27,257.96,258.16,7323.0,233.8272,234.1691,232.0908,232.2707,7323.0
2018-02-07 09:50:00,258.15,258.32,257.87,258.08,500.0,232.2617,232.4147,232.0098,232.1987,500.0
2018-02-07 09:55:00,258.13,258.32,257.4,257.45,7727.0,232.2437,232.4147,231.5869,231.6319,7727.0
2018-02-07 10:00:00,257.28,257.93,256.92,257.3,6549.0,231.4789,232.0638,231.155,231.4969,6549.0
2018-02-07 10:05:00,257.16,258.24,257.16,258.05,2924.0,231.371,232.3427,231.371,232.1717,2924.0
2018-02-07 10:10:00,258.24,258.55,257.67,258.23,3415.0,232.3427,232.6216,231.8298,232.3337,3415.0
2018-02-07 10:15:00,258.18,258.64,257.77,258.35,7121.0,232.2887,232.7026,231.9198,232.4416,7121.0
2018-02-07 10:20:00,258.38,258.49,257.66,258.32,4121.0,232.4686,232.5676,231.8208,232.4147,4121.0
2018-02-07 10:25:00,258.66,258.66,257.97,258.03,1142.0,232.7206,232.7206,232.0998,232.1537,1142.0
2018-02-07 10:30:00,257.75,257.84,256.66,257.12,9837.0,231.9018,231.9828,230.9211,231.335,9837.0
2018-02-07 10:35:00,257.01,257.86,256.93,257.75,4044.0,231.236,232.0008,231.164,231.9018,4044.0
2018-02-07 10:40:00,257.6,257.76,257.42,257.44,2079.0,231.7669,231.9108,231.6049,231.6229,2079.0
2018-02-07 10:45:00,257.64,258.96,257.64,258.63,4631.0,231.8028,232.9905,231.8028,232.6936,4631.0
2018-02-07 10:50:00,259.06,259.58,259.03,259.37,4902.0,233.0804,233.5483,233.0535,233.3594,4902.0
2018-02-07 10:55:00,259.18,260.07,259.07,259.9,3375.0,233.1884,233.9892,233.0894,233.8362,3375.0
2018-02-07 11:00:00,259.62,260.02,259.19,259.69,6076.0,233.5843,233.9442,233.1974,233.6473,6076.0
2018-02-07 11:05:00,259.52,260.39,259.52,260.0,3700.0,233.4943,234.2771,233.4943,233.9262,3700.0
2018-02-07 11:10:00,260.0,260.62,259.76,260.41,4400.0,233.9262,234.484,233.7102,234.2951,4400.0
2018-02-07 11:15:00,260.42,260.86,259.29,259.29,5400.0,234.3041,234.6999,233.2874,233.2874,5400.0
2018-02-07 11:20:00,259.27,259.85,259.09,259.85,2591.0,233.2694,233.7912,233.1074,233.7912,2591.0
2018-02-07 11:25:00,259.68,259.68,259.01,259.37,3214.0,233.6383,233.6383,233.0355,233.3594,3214.0
2018-02-07 11:30:00,259.08,259.13,258.66,259.0,1138.0,233.0984,233.1434,232.7206,233.0265,1138.0
2018-02-07 11:35:00,258.35,259.07,258.3,258.92,3000.0,232.4416,233.0894,232.3967,232.9545,3000.0
2018-02-07 11:40:00,258.73,259.92,258.73,259.92,1403.0,232.7835,233.8542,232.7835,233.8542,1403.0
2018-02-07 11:45:00,259.56,259.56,258.8,259.31,4195.0,233.5303,233.5303,232.8465,233.3054,4195.0
2018-02-07 11:50:00,258.93,259.67,258.85,259.55,3495.0,232.9635,233.6293,232.8915,233.5213,3495.0
2018-02-07 11:55:00,259.54,259.88,258.91,259.38,2500.0,233.5123,233.8182,232.9455,233.3684,2500.0
2018-02-07 12:00:00,259.52,259.99,259.52,259.98,1280.0,233.4943,233.9172,233.4943,233.9082,1280.0
2018-02-07 12:05:00,259.85,260.21,259.56,260.0,3300.0,233.7912,234.1151,233.5303,233.9262,3300.0
2018-02-07 12:10:00,260.29,260.7,260.29,260.29,3300.0,234.1871,234.556,234.1871,234.1871,3300.0
2018-02-07 12:15:00,260.43,260.87,260.3,260.43,2600.0,234.3131,234.7089,234.1961,234.3131,2600.0
2018-02-07 12:20:00,260.07,260.43,259.94,260.43,4469.0,233.9892,234.3131,233.8722,234.3131,4469.0
2018-02-07 12:25:00,260.59,261.2,260.26,261.19,2110.0,234.457,235.0058,234.1601,234.9968,2110.0
2018-02-07 12:30:00,261.27,261.27,260.62,260.62,1400.0,235.0688,235.0688,234.484,234.484,1400.0
2018-02-07 12:35:00,260.35,260.35,259.72,259.72,2500.0,234.2411,234.2411,233.6743,233.6743,2500.0
2018-02-07 12:40:00,260.11,260.38,259.82,260.38,3300.0,234.0251,234.2681,233.7642,234.2681,3300.0
2018-02-07 12:45:00,260.19,260.71,259.46,259.46,5207.0,234.0971,234.565,233.4403,233.4403,5207.0
2018-02-07 12:50:00,259.59,259.59,259.35,259.4,1100.0,233.5573,233.5573,233.3414,233.3863,1100.0
2018-02-07 12:55:00,259.4,259.66,259.29,259.39,2201.0,233.3863,233.6203,233.2874,233.3773,2201.0
2018-02-07 13:00:00,259.38,260.16,259.38,259.73,3600.0,233.3684,234.0701,233.3684,233.6833,3600.0
2018-02-07 13:05:00,259.25,259.31,258.71,258.82,3111.0,233.2514,233.3054,232.7655,232.8645,3111.0
2018-02-07 13:10:00,258.93,259.15,257.91,257.91,4029.0,232.9635,233.1614,232.0458,232.0458,4029.0
2018-02-07 13:15:00,257.75,259.21,257.7,259.21,10442.0,231.9018,233.2154,231.8568,233.2154,10442.0
2018-02-07 13:20:00,259.2,259.2,257.37,257.37,4428.0,233.2064,233.2064,231.5599,231.5599,4428.0
2018-02-07 13:25:00,258.02,258.33,257.56,257.97,3231.0,232.1447,232.4236,231.7309,232.0998,3231.0
2018-02-07 13:30:00,258.23,258.6,257.94,258.53,5288.0,232.3337,232.6666,232.0728,232.6036,5288.0
2018-02-07 13:35:00,258.7,260.45,258.59,259.98,4600.0,232.7565,234.331,232.6576,233.9082,4600.0
2018-02-07 13:40:00,260.08,260.45,259.84,260.21,1117.0,233.9982,234.331,233.7822,234.1151,1117.0
2018-02-07 13:45:00,260.12,260.49,259.43,259.43,2700.0,234.0341,234.367,233.4133,233.4133,2700.0
2018-02-07 13:50:00,259.72,259.72,259.16,259.56,2654.0,233.6743,233.6743,233.1704,233.5303,2654.0
2018-02-07 13:55:00,259.62,260.16,259.61,260.16,1700.0,233.5843,234.0701,233.5753,234.0701,1700.0
2018-02-07 14:00:00,259.95,259.95,258.05,258.05,3391.0,233.8812,233.8812,232.1717,232.1717,3391.0
2018-02-07 14:05:00,258.43,258.68,258.14,258.42,4132.0,232.5136,232.7385,232.2527,232.5046,4132.0
2018-02-07 14:10:00,258.43,259.63,258.15,259.47,3624.0,232.5136,233.5933,232.2617,233.4493,3624.0
2018-02-07 14:15:00,259.28,259.78,259.07,259.49,2932.0,233.2784,233.7282,233.0894,233.4673,2932.0
2018-02-07 14:20:00,259.71,260.11,259.71,260.11,1400.0,233.6653,234.0251,233.6653,234.0251,1400.0
2018-02-07 14:25:00,260.19,260.49,259.82,260.49,3899.0,234.0971,234.367,233.7642,234.367,3899.0
2018-02-07 14:30:00,260.54,260.54,260.09,260.52,3743.0,234.412,234.412,234.0071,234.394,3743.0
2018-02-07 14:35:00,260.65,260.83,259.95,259.95,6232.0,234.511,234.6729,233.8812,233.8812,6232.0
2018-02-07 14:40:00,259.95,260.15,259.73,260.0,5730.0,233.8812,234.0611,233.6833,233.9262,5730.0
2018-02-07 14:45:00,260.0,260.03,258.8,258.93,8704.0,233.9262,233.9532,232.8465,232.9635,8704.0
2018-02-07 14:50:00,259.03,259.03,258.1,258.59,19057.0,233.0535,233.0535,232.2167,232.6576,19057.0
2018-02-07 14:55:00,258.7,259.57,258.7,259.57,3765.0,232.7565,233.5393,232.7565,233.5393,3765.0
2018-02-07 15:00:00,259.69,260.49,259.61,260.32,4298.0,233.6473,234.367,233.5753,234.2141,4298.0
2018-02-07 15:05:00,260.46,260.89,260.42,260.42,5591.0,234.34,234.7269,234.3041,234.3041,5591.0
2018-02-07 15:10:00,260.29,261.07,260.28,261.07,3356.0,234.1871,234.8889,234.1781,234.8889,3356.0
2018-02-07 15:15:00,261.11,261.21,260.71,260.85,7374.0,234.9249,235.0148,234.565,234.6909,7374.0
2018-02-07 15:20:00,260.93,261.75,260.92,261.3,7649.0,234.7629,235.5007,234.7539,235.0958,7649.0
2018-02-07 15:25:00,261.31,261.79,261.2,261.79,4305.0,235.1048,235.5367,235.0058,235.5367,4305.0
2018-02-07 15:30:00,261.79,261.88,261.2,261.88,10202.0,235.5367,235.6176,235.0058,235.6176,10202.0
2018-02-07 15:35:00,261.82,262.51,261.82,262.11,11263.0,235.5637,236.1845,235.5637,235.8246,11263.0
2018-02-07 15:40:00,261.95,262.45,261.69,262.18,14307.0,235.6806,236.1305,235.4467,235.8876,14307.0
2018-02-07 15:45:00,262.32,262.32,260.56,260.78,16171.0,236.0135,236.0135,234.43,234.628,16171.0
2018-02-07 15:50:00,260.84,261.33,260.55,261.24,28514.0,234.6819,235.1228,234.421,235.0418,28514.0
2018-02-07 15:55:00,261.3,261.5,259.98,260.14,72770.0,235.0958,235.2757,233.9082,234.0521,72770.0
2018-02-08 09:30:00,259.59,259.59,257.85,258.19,13511.0,233.5573,233.5573,231.9918,232.2977,13511.0
2018-02-08 09:35:00,257.73,259.86,257.73,258.89,4574.0,231.8838,233.8002,231.8838,232.9275,4574.0
2018-02-08 09:40:00,258.5,259.37,258.12,259.28,4082.0,232.5766,233.3594,232.2347,233.2784,4082.0
2018-02-08 09:45:00,259.3,259.3,257.32,258.83,7062.0,233.2964,233.2964,231.5149,232.8735,7062.0
2018-02-08 09:50:00,258.18,259.09,257.74,258.9,3244.0,232.2887,233.1074,231.8928,232.9365,3244.0
2018-02-08 09:55:00,259.26,259.59,258.65,258.77,4800.0,233.2604,233.5573,232.7116,232.8195,4800.0
2018-02-08 10:00:00,258.78,259.17,258.3,258.99,7685.0,232.8285,233.1794,232.3967,233.0175,7685.0
2018-02-08 10:05:00,259.29,261.33,259.29,260.63,4521.0,233.2874,235.1228,233.2874,234.493,4521.0
2018-02-08 10:10:00,260.68,261.08,260.42,260.69,6400.0,234.538,234.8979,234.3041,234.547,6400.0
2018-02-08 10:15:00,260.65,261.5,260.06,260.06,8845.0,234.511,235.2757,233.9802,233.9802,8845.0
2018-02-08 10:20:00,260.14,261.27,259.81,260.84,6118.0,234.0521,235.0688,233.7552,234.6819,6118.0
2018-02-08 10:25:00,261.01,261.32,259.93,260.44,9711.0,234.8349,235.1138,233.8632,234.322,9711.0
2018-02-08 10:30:00,260.41,261.26,260.22,261.03,5831.0,234.2951,235.0598,234.1241,234.8529,5831.0
2018-02-08 10:35:00,261.21,261.58,260.61,260.84,8230.0,235.0148,235.3477,234.475,234.6819,8230.0
2018-02-08 10:40:00,260.87,261.4,260.78,261.05,3550.0,234.7089,235.1858,234.628,234.8709,3550.0
2018-02-08 10:45:00,260.62,260.66,260.17,260.34,4850.0,234.484,234.52,234.0791,234.2321,4850.0
2018-02-08 10:50:00,260.24,260.24,259.0,259.21,6163.0,234.1421,234.1421,233.0265,233.2154,6163.0
2018-02-08 10:55:00,259.11,259.41,258.92,259.34,2100.0,233.1254,233.3953,232.9545,233.3324,2100.0
2018-02-08 11:00:00,259.2,260.58,259.18,260.54,4723.0,233.2064,234.448,233.1884,234.412,4723.0
2018-02-08 11:05:00,260.76,261.45,259.65,260.43,10297.0,234.61,235.2308,233.6113,234.3131,10297.0
2018-02-08 11:10:00,260.18,260.76,259.74,259.88,5683.0,234.0881,234.61,233.6922,233.8182,5683.0
2018-02-08 11:15:00,259.44,260.19,259.44,259.95,4000.0,233.4223,234.0971,233.4223,233.8812,4000.0
2018-02-08 11:20:00,259.54,259.71,258.9,259.48,3300.0,233.5123,233.6653,232.9365,233.4583,3300.0
2018-02-08 11:25:00,259.25,259.84,259.11,259.12,1600.0,233.2514,233.7822,233.1254,233.1344,1600.0
2018-02-08 11:30:00,259.37,259.87,259.21,259.7,4709.0,233.3594,233.8092,233.2154,233.6563,4709.0
2018-02-08 11:35:00,259.89,260.3,259.62,260.3,1600.0,233.8272,234.1961,233.5843,234.1961,1600.0
2018-02-08 11:40:00,259.92,259.92,259.08,259.08,1900.0,233.8542,233.8542,233.0984,233.0984,1900.0
2018-02-08 11:45:00,259.72,259.72,258.85,259.07,3689.0,233.6743,233.6743,232.8915,233.0894,3689.0
2018-02-08 11:50:00,259.28,260.89,259.27,260.03,4500.0,233.2784,234.7269,233.2694,233.9532,4500.0
2018-02-08 11:55:00,260.03,260.25,259.33,259.33,3567.0,233.9532,234.1511,233.3234,233.3234,3567.0
2018-02-08 12:00:00,259.41,259.71,259.1,259.68,2550.0,233.3953,233.6653,233.1164,233.6383,2550.0
2018-02-08 12:05:00,260.0,260.38,259.56,259.68,4300.0,233.9262,234.2681,233.5303,233.6383,4300.0
2018-02-08 12:10:00,259.75,260.35,259.66,260.35,4015.0,233.7012,234.2411,233.6203,234.2411,4015.0
2018-02-08 12:15:00,260.1,260.35,259.99,260.25,4721.0,234.0161,234.2411,233.9172,234.1511,4721.0
2018-02-08 12:20:00,260.25,260.38,259.63,259.63,9510.0,234.1511,234.2681,233.5933,233.5933,9510.0
2018-02-08 12:25:00,259.67,259.81,259.23,259.48,5200.0,233.6293,233.7552,233.2334,233.4583,5200.0
2018-02-08 12:30:00,259.26,259.32,258.9,258.99,3150.0,233.2604,233.3144,232.9365,233.0175,3150.0
2018-02-08 12:35:00,258.98,259.26,258.67,258.83,3729.0,233.0085,233.2604,232.7296,232.8735,3729.0
2018-02-08 12:40:00,259.17,260.0,259.02,259.26,4189.0,233.1794,233.9262,233.0445,233.2604,4189.0
2018-02-08 12:45:00,259.23,259.23,258.08,258.63,3800.0,233.2334,233.2334,232.1987,232.6936,3800.0
2018-02-08 12:50:00,258.6,258.6,257.76,258.19,4250.0,232.6666,232.6666,231.9108,232.2977,4250.0
2018-02-08 12:55:00,257.91,258.54,257.5,258.43,4828.0,232.0458,232.6126,231.6769,232.5136,4828.0
2018-02-08 13:00:00,258.31,258.7,257.63,257.93,3700.0,232.4057,232.7565,231.7938,232.0638,3700.0
2018-02-08 13:05:00,257.86,259.08,257.58,258.63,5668.0,232.0008,233.0984,231.7489,232.6936,5668.0
2018-02-08 13:10:00,258.72,259.19,258.45,259.18,2311.0,232.7745,233.1974,232.5316,233.1884,2311.0
2018-02-08 13:15:00,258.96,259.96,258.81,259.84,6065.0,232.9905,233.8902,232.8555,233.7822,6065.0
2018-02-08 13:20:00,259.81,260.58,259.81,260.41,4010.0,233.7552,234.448,233.7552,234.2951,4010.0
2018-02-08 13:25:00,260.41,260.41,259.54,260.23,6811.0,234.2951,234.2951,233.5123,234.1331,6811.0
2018-02-08 13:30:00,259.82,260.12,259.47,260.12,9904.0,233.7642,234.0341,233.4493,234.0341,9904.0
2018-02-08 13:35:00,260.46,261.62,260.46,261.61,5551.0,234.34,235.3837,234.34,235.3747,5551.0
2018-02-08 13:40:00,261.61,263.0,261.57,262.99,17120.0,235.3747,236.6253,235.3387,236.6163,17120.0
2018-02-08 13:45:00,262.98,263.77,262.45,263.1,14001.0,236.6073,237.3181,236.1305,236.7153,14001.0
2018-02-08 13:50:00,263.06,263.69,262.31,263.68,10830.0,236.6793,237.2461,236.0045,237.2371,10830.0
2018-02-08 13:55:00,263.68,264.07,263.06,264.07,9125.0,237.2371,237.588,236.6793,237.588,9125.0
2018-02-08 14:00:00,263.83,264.01,263.12,263.53,13396.0,237.3721,237.534,236.7333,237.1022,13396.0
2018-02-08 14:05:00,263.57,263.75,263.33,263.58,6845.0,237.1382,237.3001,236.9222,237.1472,6845.0
2018-02-08 14:10:00,263.71,264.14,263.55,264.0,9096.0,237.2641,237.651,237.1202,237.525,9096.0
2018-02-08 14:15:00,263.94,265.03,263.74,264.45,8709.0,237.4711,238.4517,237.2911,237.9299,8709.0
2018-02-08 14:20:00,264.57,264.71,263.66,263.94,5208.0,238.0379,238.1638,237.2191,237.4711,5208.0
2018-02-08 14:25:00,263.83,263.83,263.15,263.31,5463.0,237.3721,237.3721,236.7603,236.9042,5463.0
2018-02-08 14:30:00,263.15,263.15,262.01,262.22,6400.0,236.7603,236.7603,235.7346,235.9235,6400.0
2018-02-08 14:35:00,262.21,262.53,262.21,262.53,3806.0,235.9145,236.2025,235.9145,236.2025,3806.0
2018-02-08 14:40:00,262.49,262.81,262.24,262.55,9200.0,236.1665,236.4544,235.9415,236.2205,9200.0
2018-02-08 14:45:00,262.49,263.42,262.3,262.6,12288.0,236.1665,237.0032,235.9955,236.2654,12288.0
2018-02-08 14:50:00,262.63,262.76,262.08,262.3,7607.0,236.2924,236.4094,235.7976,235.9955,7607.0
2018-02-08 14:55:00,262.16,262.85,261.78,262.61,11419.0,235.8696,236.4904,235.5277,236.2744,11419.0
2018-02-08 15:00:00,262.63,263.4,262.4,263.21,8700.0,236.2924,236.9852,236.0855,236.8143,8700.0
2018-02-08 15:05:00,262.79,262.79,261.76,262.14,10772.0,236.4364,236.4364,235.5097,235.8516,10772.0
2018-02-08 15:10:00,261.92,262.14,261.58,261.96,24494.0,235.6536,235.8516,235.3477,235.6896,24494.0
2018-02-08 15:15:00,261.92,261.99,261.21,261.36,8859.0,235.6536,235.7166,235.0148,235.1498,8859.0
2018-02-08 15:20:00,261.22,262.6,260.7,262.12,12310.0,235.0238,236.2654,234.556,235.8336,12310.0
2018-02-08 15:25:00,261.64,262.89,261.64,262.47,16957.0,235.4017,236.5264,235.4017,236.1485,16957.0
2018-02-08 15:30:00,262.47,262.71,261.27,261.31,10790.0,236.1485,236.3644,235.0688,235.1048,10790.0
2018-02-08 15:35:00,261.27,261.27,260.0,260.35,8805.0,235.0688,235.0688,233.9262,234.2411,8805.0
2018-02-08 15:40:00,260.23,261.88,259.94,261.88,12697.0,234.1331,235.6176,233.8722,235.6176,12697.0
2018-02-08 15:45:00,261.47,261.65,260.0,260.49,16008.0,235.2488,235.4107,233.9262,234.367,16008.0
2018-02-08 15:50:00,260.31,260.43,259.52,260.19,16638.0,234.2051,234.3131,233.4943,234.0971,16638.0
2018-02-08 15:55:00,259.98,260.48,258.66,258.69,55395.0,233.9082,234.358,232.7206,232.7475,55395.0
2018-02-09 09:30:00,259.43,260.99,258.39,259.49,15524.0,234.5309,235.9412,233.5907,234.5851,15524.0
2018-02-09 09:35:00,259.37,260.27,259.0,259.71,6262.0,234.4767,235.2903,234.1422,234.784,6262.0
2018-02-09 09:40:00,259.07,259.56,258.41,258.92,10183.0,234.2055,234.6484,233.6088,234.0698,10183.0
2018-02-09 09:45:00,259.22,261.42,258.64,261.37,13125.0,234.3411,236.3299,233.8167,236.2847,13125.0
2018-02-09 09:50:00,260.96,262.38,259.76,262.28,10720.0,235.9141,237.1978,234.8292,237.1074,10720.0
2018-02-09 09:55:00,262.29,263.38,260.97,261.43,13753.0,237.1164,238.1018,235.9231,236.3389,13753.0
2018-02-09 10:00:00,261.12,263.62,261.11,263.48,10793.0,236.0587,238.3188,236.0497,238.1922,10793.0
2018-02-09 10:05:00,263.46,264.21,262.58,263.71,17501.0,238.1741,238.8521,237.3786,238.4001,17501.0
2018-02-09 10:10:00,263.57,263.71,262.56,262.7,36021.0,238.2736,238.4001,237.3605,237.4871,36021.0
2018-02-09 10:15:00,262.7,263.34,262.15,262.84,27914.0,237.4871,238.0656,236.9898,237.6136,27914.0
2018-02-09 10:20:00,262.85,263.08,261.44,261.64,7573.0,237.6227,237.8306,236.348,236.5288,7573.0
2018-02-09 10:25:00,261.64,262.41,261.15,262.14,9713.0,236.5288,237.2249,236.0858,236.9808,9713.0
2018-02-09 10:30:00,262.17,262.73,261.59,262.45,16480.0,237.0079,237.5142,236.4836,237.2611,16480.0
2018-02-09 10:35:00,262.28,262.51,261.39,261.56,14874.0,237.1074,237.3153,236.3028,236.4565,14874.0
2018-02-09 10:40:00,261.55,261.62,260.62,260.8,52139.0,236.4474,236.5107,235.6067,235.7694,52139.0
2018-02-09 10:45:00,261.19,261.19,259.75,260.16,30154.0,236.122,236.122,234.8202,235.1908,30154.0
2018-02-09 10:50:00,260.09,261.94,260.09,261.94,9166.0,235.1276,236.8,235.1276,236.8,9166.0
2018-02-09 10:55:00,262.06,262.75,261.64,262.24,16129.0,236.9085,237.5323,236.5288,237.0712,16129.0
2018-02-09 11:00:00,262.3,263.9,262.3,262.69,14075.0,237.1254,238.5719,237.1254,237.478,14075.0
2018-02-09 11:05:00,262.85,263.44,261.73,262.05,10872.0,237.6227,238.156,236.6102,236.8994,10872.0
2018-02-09 11:10:00,262.05,262.56,261.16,261.65,7900.0,236.8994,237.3605,236.0949,236.5378,7900.0
2018-02-09 11:15:00,261.65,261.74,260.58,261.55,12845.0,236.5378,236.6192,235.5705,236.4474,12845.0
2018-02-09 11:20:00,261.56,262.27,261.39,261.86,6237.0,236.4565,237.0983,236.3028,236.7277,6237.0
2018-02-09 11:25:00,261.44,262.1,261.04,261.38,9821.0,236.348,236.9446,235.9864,236.2937,9821.0
2018-02-09 11:30:00,261.38,262.11,261.22,262.11,2905.0,236.2937,236.9537,236.1491,236.9537,2905.0
2018-02-09 11:35:00,261.84,262.08,261.01,261.07,24655.0,236.7096,236.9266,235.9593,236.0135,24655.0
2018-02-09 11:40:00,261.11,261.44,260.87,261.13,21625.0,236.0497,236.348,235.8327,236.0677,21625.0
2018-02-09 11:45:00,261.22,261.22,259.51,259.51,16055.0,236.1491,236.1491,234.6032,234.6032,16055.0
2018-02-09 11:50:00,259.57,259.82,259.33,259.62,10696.0,234.6575,234.8835,234.4405,234.7027,10696.0
2018-02-09 11:55:00,259.59,260.27,259.35,259.84,15917.0,234.6755,235.2903,234.4586,234.9015,15917.0
2018-02-09 12:00:00,260.02,260.02,259.3,259.62,13000.0,235.0643,235.0643,234.4134,234.7027,13000.0
2018-02-09 12:05:00,259.55,259.68,257.67,257.68,21176.0,234.6394,234.7569,232.9398,232.9489,21176.0
2018-02-09 12:10:00,257.67,258.48,256.54,256.77,9174.0,232.9398,233.6721,231.9183,232.1262,9174.0
2018-02-09 12:15:00,256.73,258.16,256.73,257.54,15729.0,232.09,233.3828,232.09,232.8223,15729.0
2018-02-09 12:20:00,257.54,259.51,257.53,258.69,10497.0,232.8223,234.6032,232.8133,233.8619,10497.0
2018-02-09 12:25:00,258.45,258.66,257.59,258.06,23334.0,233.645,233.8348,232.8675,233.2924,23334.0
2018-02-09 12:30:00,257.82,258.19,257.32,257.59,7133.0,233.0754,233.4099,232.6234,232.8675,7133.0
2018-02-09 12:35:00,257.57,257.89,256.98,257.56,4509.0,232.8494,233.1387,232.316,232.8404,4509.0
2018-02-09 12:40:00,257.21,257.25,256.73,256.76,3925.0,232.524,232.5601,232.09,232.1172,3925.0
2018-02-09 12:45:00,256.99,257.15,256.61,256.9,3365.0,232.3251,232.4697,231.9816,232.2437,3365.0
2018-02-09 12:50:00,256.61,258.05,256.51,258.0,5949.0,231.9816,233.2833,231.8911,233.2381,5949.0
2018-02-09 12:55:00,257.89,260.06,257.89,259.82,8554.0,233.1387,235.1004,233.1387,234.8835,8554.0
2018-02-09 13:00:00,259.7,259.71,258.95,259.44,6229.0,234.775,234.784,234.097,234.5399,6229.0
2018-02-09 13:05:00,259.56,259.9,259.1,259.45,7146.0,234.6484,234.9558,234.2326,234.549,7146.0
2018-02-09 13:10:00,259.13,259.17,258.42,258.65,9929.0,234.2597,234.2959,233.6178,233.8258,9929.0
2018-02-09 13:15:00,258.82,259.38,258.48,259.38,2200.0,233.9794,234.4857,233.6721,234.4857,2200.0
2018-02-09 13:20:00,259.23,259.79,258.2,258.88,7016.0,234.3501,234.8563,233.4189,234.0337,7016.0
2018-02-09 13:25:00,258.79,259.73,258.04,258.88,4480.0,233.9523,234.8021,233.2743,234.0337,4480.0
2018-02-09 13:30:00,258.62,259.12,257.57,257.84,7995.0,233.7986,234.2507,232.8494,233.0935,7995.0
2018-02-09 13:35:00,258.04,258.04,256.76,257.49,5555.0,233.2743,233.2743,232.1172,232.7771,5555.0
2018-02-09 13:40:00,257.14,258.4,256.99,258.17,7013.0,232.4607,233.5998,232.3251,233.3918,7013.0
2018-02-09 13:45:00,258.71,261.1,258.71,260.38,6083.0,233.88,236.0406,233.88,235.3897,6083.0
2018-02-09 13:50:00,260.72,261.3,260.4,260.6,8101.0,235.6971,236.2214,235.4078,235.5886,8101.0
2018-02-09 13:55:00,261.13,262.88,261.13,262.06,12932.0,236.0677,237.6498,236.0677,236.9085,12932.0
2018-02-09 14:00:00,261.8,264.66,261.8,264.05,13400.0,236.6734,239.2589,236.6734,238.7075,13400.0
2018-02-09 14:05:00,263.88,264.64,263.36,264.64,17365.0,238.5538,239.2409,238.0837,239.2409,17365.0
2018-02-09 14:10:00,264.98,265.8,264.5,265.16,22066.0,239.5482,240.2895,239.1143,239.711,22066.0
2018-02-09 14:15:00,265.13,267.04,264.87,266.62,11100.0,239.6838,241.4105,239.4488,241.0308,11100.0
2018-02-09 14:20:00,266.78,267.76,266.24,267.76,20061.0,241.1755,242.0614,240.6873,242.0614,20061.0
2018-02-09 14:25:00,268.44,268.49,265.41,265.42,12036.0,242.6762,242.7214,239.937,239.946,12036.0
2018-02-09 14:30:00,265.79,265.92,265.17,265.42,7209.0,240.2805,240.398,239.72,239.946,7209.0
2018-02-09 14:35:00,265.56,265.78,264.41,265.72,19532.0,240.0726,240.2714,239.0329,240.2172,19532.0
2018-02-09 14:40:00,265.77,266.51,265.01,265.47,8932.0,240.2624,240.9314,239.5754,239.9912,8932.0
2018-02-09 14:45:00,265.55,266.02,265.06,265.49,7296.0,240.0635,240.4884,239.6206,240.0093,7296.0
2018-02-09 14:50:00,265.49,266.58,265.48,266.05,4788.0,240.0093,240.9947,240.0002,240.5155,4788.0
2018-02-09 14:55:00,265.92,266.07,264.76,264.76,4780.0,240.398,240.5336,239.3493,239.3493,4780.0
2018-02-09 15:00:00,264.54,264.74,263.79,264.63,16004.0,239.1505,239.3313,238.4724,239.2318,16004.0
2018-02-09 15:05:00,264.11,264.42,263.44,263.78,9985.0,238.7617,239.042,238.156,238.4634,9985.0
2018-02-09 15:10:00,263.63,265.15,263.36,265.15,11085.0,238.3278,239.7019,238.0837,239.7019,11085.0
2018-02-09 15:15:00,265.12,265.76,264.85,264.95,7050.0,239.6748,240.2534,239.4307,239.5211,7050.0
2018-02-09 15:20:00,265.35,266.4,264.88,265.4,11456.0,239.8827,240.8319,239.4578,239.9279,11456.0
2018-02-09 15:25:00,265.02,266.01,264.76,265.29,10004.0,239.5844,240.4794,239.3493,239.8285,10004.0
2018-02-09 15:30:00,265.25,266.18,265.17,265.69,11526.0,239.7923,240.6331,239.72,240.1901,11526.0
2018-02-09 15:35:00,265.91,266.25,264.83,265.77,22450.0,240.389,240.6963,239.4126,240.2624,22450.0
2018-02-09 15:40:00,265.84,266.87,265.84,266.87,15042.0,240.3257,241.2568,240.3257,241.2568,15042.0
2018-02-09 15:45:00,266.77,268.42,266.54,267.81,32197.0,241.1664,242.6581,240.9585,242.1066,32197.0
2018-02-09 15:50:00,267.99,269.34,267.63,268.31,30910.0,242.2693,243.4898,241.9439,242.5586,30910.0
2018-02-09 15:55:00,267.99,268.55,266.25,267.48,76777.0,242.2693,242.7756,240.6963,241.8083,76777.0
2018-02-12 09:30:00,269.43,269.99,268.12,269.27,21557.0,243.5711,244.0774,242.3869,243.4265,21557.0
2018-02-12 09:35:00,269.9,270.54,269.0,270.54,34953.0,243.996,244.5746,243.1824,244.5746,34953.0
2018-02-12 09:40:00,270.23,272.0,270.23,271.15,21315.0,244.2944,245.8945,244.2944,245.1261,21315.0
2018-02-12 09:45:00,270.94,271.17,268.58,268.58,30049.0,244.9362,245.1441,242.8027,242.8027,30049.0
2018-02-12 09:50:00,268.78,270.33,268.78,268.79,20407.0,242.9835,244.3848,242.9835,242.9926,20407.0
2018-02-12 09:55:00,268.97,271.27,268.96,270.29,15558.0,243.1553,245.2345,243.1462,244.3486,15558.0
2018-02-12 10:00:00,270.34,271.54,270.34,270.82,23569.0,244.3938,245.4786,244.3938,244.8277,23569.0
2018-02-12 10:05:00,270.79,270.99,269.0,269.33,79436.0,244.8006,244.9814,243.1824,243.4807,79436.0
2018-02-12 10:10:00,269.15,269.72,268.7,269.58,21043.0,243.318,243.8333,242.9112,243.7067,21043.0
2018-02-12 10:15:00,269.56,270.57,269.15,269.74,20907.0,243.6887,244.6017,243.318,243.8514,20907.0
2018-02-12 10:20:00,270.02,270.64,269.51,270.0,10911.0,244.1045,244.665,243.6435,244.0864,10911.0
2018-02-12 10:25:00,269.75,269.96,268.75,269.62,14101.0,243.8604,244.0503,242.9564,243.7429,14101.0
2018-02-12 10:30:00,269.75,269.98,268.75,269.98,12847.0,243.8604,244.0683,242.9564,244.0683,12847.0
2018-02-12 10:35:00,270.43,270.51,269.48,269.88,17024.0,244.4752,244.5475,243.6163,243.9779,17024.0
2018-02-12 10:40:00,269.5,269.72,268.26,268.95,18659.0,243.6344,243.8333,242.5134,243.1372,18659.0
2018-02-12 10:45:00,269.27,269.71,268.97,269.71,6701.0,243.4265,243.8243,243.1553,243.8243,6701.0
2018-02-12 10:50:00,269.57,270.59,269.41,270.25,12420.0,243.6977,244.6198,243.5531,244.3124,12420.0
2018-02-12 10:55:00,270.52,270.52,269.57,270.04,14595.0,244.5565,244.5565,243.6977,244.1226,14595.0
2018-02-12 11:00:00,270.05,270.05,268.75,269.47,7573.0,244.1316,244.1316,242.9564,243.6073,7573.0
2018-02-12 11:05:00,269.65,270.21,269.35,269.36,17600.0,243.77,244.2763,243.4988,243.5079,17600.0
2018-02-12 11:10:00,269.38,270.06,268.81,269.85,18209.0,243.5259,244.1407,243.0106,243.9508,18209.0
2018-02-12 11:15:00,270.04,270.09,268.31,268.62,11880.0,244.1226,244.1678,242.5586,242.8389,11880.0
2018-02-12 11:20:00,268.76,269.41,268.76,269.41,5137.0,242.9654,243.5531,242.9654,243.5531,5137.0
2018-02-12 11:25:00,269.26,269.81,268.73,269.81,17201.0,243.4175,243.9147,242.9383,243.9147,17201.0
2018-02-12 11:30:00,269.49,269.67,268.71,269.29,6195.0,243.6254,243.7881,242.9202,243.4446,6195.0
2018-02-12 11:35:00,269.0,269.89,269.0,269.89,2343.0,243.1824,243.987,243.1824,243.987,2343.0
2018-02-12 11:40:00,270.08,270.76,269.92,270.76,8020.0,244.1588,244.7735,244.0141,244.7735,8020.0
2018-02-12 11:45:00,270.77,271.56,270.47,271.21,6776.0,244.7825,245.4967,244.5113,245.1803,6776.0
2018-02-12 11:50:00,271.53,271.55,270.78,271.19,7700.0,245.4696,245.4877,244.7916,245.1622,7700.0
2018-02-12 11:55:00,271.19,271.54,271.06,271.53,8638.0,245.1622,245.4786,245.0447,245.4696,8638.0
2018-02-12 12:00:00,271.16,271.63,270.83,271.44,5430.0,245.1351,245.56,244.8368,245.3882,5430.0
2018-02-12 12:05:00,271.55,271.62,271.03,271.19,7213.0,245.4877,245.5509,245.0176,245.1622,7213.0
2018-02-12 12:10:00,271.19,271.44,270.89,271.03,8515.0,245.1622,245.3882,244.891,245.0176,8515.0
2018-02-12 12:15:00,271.1,271.41,270.61,270.8,7312.0,245.0809,245.3611,244.6379,244.8096,7312.0
2018-02-12 12:20:00,270.78,271.12,270.32,270.98,3530.0,244.7916,245.0989,244.3757,244.9724,3530.0
2018-02-12 12:25:00,270.76,270.81,270.44,270.81,2700.0,244.7735,244.8187,244.4842,244.8187,2700.0
2018-02-12 12:30:00,270.39,270.39,269.67,270.28,4806.0,244.439,244.439,243.7881,244.3396,4806.0
2018-02-12 12:35:00,270.31,270.32,269.74,269.96,3014.0,244.3667,244.3757,243.8514,244.0503,3014.0
2018-02-12 12:40:00,269.85,270.16,269.7,269.79,2670.0,243.9508,244.2311,243.8152,243.8966,2670.0
2018-02-12 12:45:00,270.16,270.34,269.76,269.92,8627.0,244.2311,244.3938,243.8695,244.0141,8627.0
2018-02-12 12:50:00,269.75,270.37,269.75,270.37,3588.0,243.8604,244.4209,243.8604,244.4209,3588.0
2018-02-12 12:55:00,270.4,270.4,269.49,269.5,2997.0,244.448,244.448,243.6254,243.6344,2997.0
2018-02-12 13:00:00,269.6,269.86,269.27,269.69,3400.0,243.7248,243.9599,243.4265,243.8062,3400.0
2018-02-12 13:05:00,270.0,270.0,269.45,269.46,2596.0,244.0864,244.0864,243.5892,243.5983,2596.0
2018-02-12 13:10:00,269.31,269.45,268.81,269.45,4561.0,243.4627,243.5892,243.0106,243.5892,4561.0
2018-02-12 13:15:00,269.2,269.29,268.71,268.71,5250.0,243.3632,243.4446,242.9202,242.9202,5250.0
2018-02-12 13:20:00,268.65,269.07,268.48,269.07,3258.0,242.866,243.2457,242.7123,243.2457,3258.0
2018-02-12 13:25:00,269.17,269.36,269.01,269.01,2531.0,243.3361,243.5079,243.1914,243.1914,2531.0
2018-02-12 13:30:00,269.05,269.1,268.59,268.82,1901.0,243.2276,243.2728,242.8118,243.0197,1901.0
2018-02-12 13:35:00,268.59,268.89,268.25,268.89,6006.0,242.8118,243.083,242.5044,243.083,6006.0
2018-02-12 13:40:00,269.06,269.06,268.41,268.63,2159.0,243.2366,243.2366,242.649,242.8479,2159.0
2018-02-12 13:45:00,269.02,269.37,268.88,269.37,4325.0,243.2005,243.5169,243.0739,243.5169,4325.0
2018-02-12 13:50:00,269.48,270.86,269.48,270.85,3650.0,243.6163,244.8639,243.6163,244.8549,3650.0
2018-02-12 13:55:00,270.65,271.33,270.59,270.83,6497.0,244.674,245.2888,244.6198,244.8368,6497.0
2018-02-12 14:00:00,270.87,270.96,270.53,270.89,4644.0,244.8729,244.9543,244.5656,244.891,4644.0
2018-02-12 14:05:00,270.88,271.0,270.43,270.67,6601.0,244.882,244.9905,244.4752,244.6921,6601.0
2018-02-12 14:10:00,270.67,271.03,270.67,270.86,4300.0,244.6921,245.0176,244.6921,244.8639,4300.0
2018-02-12 14:15:00,270.95,271.14,270.85,270.87,6701.0,244.9453,245.117,244.8549,244.8729,6701.0
2018-02-12 14:20:00,270.87,271.23,270.78,270.84,8103.0,244.8729,245.1984,244.7916,244.8458,8103.0
2018-02-12 14:25:00,270.91,271.37,270.91,271.1,8100.0,244.9091,245.3249,244.9091,245.0809,8100.0
2018-02-12 14:30:00,271.16,271.36,270.6,270.61,8163.0,245.1351,245.3159,244.6288,244.6379,8163.0
2018-02-12 14:35:00,270.57,270.7,270.19,270.56,6960.0,244.6017,244.7192,244.2582,244.5927,6960.0
2018-02-12 14:40:00,270.68,270.68,269.92,269.92,5226.0,244.7012,244.7012,244.0141,244.0141,5226.0
2018-02-12 14:45:00,269.75,269.95,269.68,269.79,5089.0,243.8604,244.0412,243.7971,243.8966,5089.0
2018-02-12 14:50:00,269.64,269.89,269.12,269.88,4959.0,243.761,243.987,243.2909,243.9779,4959.0
2018-02-12 14:55:00,269.82,269.89,269.34,269.61,8156.0,243.9237,243.987,243.4898,243.7339,8156.0
2018-02-12 15:00:00,269.43,270.11,269.39,269.81,5392.0,243.5711,244.1859,243.535,243.9147,5392.0
2018-02-12 15:05:00,269.81,270.52,269.77,270.31,6681.0,243.9147,244.5565,243.8785,244.3667,6681.0
2018-02-12 15:10:00,270.32,271.46,270.3,271.42,4309.0,244.3757,245.4063,244.3576,245.3701,4309.0
2018-02-12 15:15:00,271.43,271.53,270.85,270.99,7611.0,245.3792,245.4696,244.8549,244.9814,7611.0
2018-02-12 15:20:00,270.89,271.68,270.89,271.3,9543.0,244.891,245.6052,244.891,245.2617,9543.0
2018-02-12 15:25:00,271.29,271.43,270.36,270.63,11709.0,245.2526,245.3792,244.4119,244.656,11709.0
2018-02-12 15:30:00,270.53,270.94,269.73,270.19,9765.0,244.5656,244.9362,243.8423,244.2582,9765.0
2018-02-12 15:35:00,270.21,270.21,268.76,269.42,18594.0,244.2763,244.2763,242.9654,243.5621,18594.0
2018-02-12 15:40:00,269.36,270.18,269.36,270.06,15190.0,243.5079,244.2492,243.5079,244.1407,15190.0
2018-02-12 15:45:00,270.06,270.06,267.84,268.94,34481.0,244.1407,244.1407,242.1337,243.1282,34481.0
2018-02-12 15:50:00,268.83,270.25,268.62,269.64,26262.0,243.0287,244.3124,242.8389,243.761,26262.0
2018-02-12 15:55:00,269.86,270.11,269.18,269.57,46064.0,243.9599,244.1859,243.3451,243.6977,46064.0
2018-02-13 09:30:00,267.18,269.77,265.94,268.13,32564.0,241.5371,243.8785,240.4161,242.3959,32564.0
2018-02-13 09:35:00,268.2,269.89,268.15,269.54,16379.0,242.4592,243.987,242.414,243.6706,16379.0
2018-02-13 09:40:00,269.69,269.69,268.62,268.7,7961.0,243.8062,243.8062,242.8389,242.9112,7961.0
2018-02-13 09:45:00,269.33,269.33,268.05,268.08,7995.0,243.4807,243.4807,242.3236,242.3507,7995.0
2018-02-13 09:50:00,268.08,268.52,267.78,268.17,16459.0,242.3507,242.7485,242.0795,242.4321,16459.0
2018-02-13 09:55:00,268.72,269.32,267.94,269.32,9121.0,242.9293,243.4717,242.2241,243.4717,9121.0
2018-02-13 10:00:00,269.53,269.94,268.5,268.91,7228.0,243.6615,244.0322,242.7304,243.101,7228.0
2018-02-13 10:05:00,268.92,269.24,268.55,269.14,8377.0,243.1101,243.3994,242.7756,243.309,8377.0
2018-02-13 10:10:00,269.28,270.75,269.27,270.07,7798.0,243.4355,244.7644,243.4265,244.1497,7798.0
2018-02-13 10:15:00,270.35,270.35,269.19,269.4,10271.0,244.4028,244.4028,243.3542,243.544,10271.0
2018-02-13 10:20:00,269.52,270.34,269.52,270.02,2984.0,243.6525,244.3938,243.6525,244.1045,2984.0
2018-02-13 10:25:00,270.06,270.83,269.8,270.04,18000.0,244.1407,244.8368,243.9056,244.1226,18000.0
2018-02-13 10:30:00,270.42,270.42,269.01,269.37,12491.0,244.4661,244.4661,243.1914,243.5169,12491.0
2018-02-13 10:35:00,269.37,271.8,269.37,271.51,27684.0,243.5169,245.7137,243.5169,245.4515,27684.0
2018-02-13 10:40:00,271.79,272.08,270.51,270.51,7083.0,245.7046,245.9668,244.5475,244.5475,7083.0
2018-02-13 10:45:00,270.51,270.65,270.2,270.21,810.0,244.5475,244.674,244.2672,244.2763,810.0
2018-02-13 10:50:00,270.24,270.32,269.48,269.48,5115.0,244.3034,244.3757,243.6163,243.6163,5115.0
2018-02-13 10:55:00,269.63,270.99,269.5,270.42,5981.0,243.7519,244.9814,243.6344,244.4661,5981.0
2018-02-13 11:00:00,270.43,270.64,269.6,269.6,4213.0,244.4752,244.665,243.7248,243.7248,4213.0
2018-02-13 11:05:00,269.6,270.31,269.54,269.69,7861.0,243.7248,244.3667,243.6706,243.8062,7861.0
2018-02-13 11:10:00,269.69,270.06,269.49,269.98,7126.0,243.8062,244.1407,243.6254,244.0683,7126.0
2018-02-13 11:15:00,269.77,269.98,269.23,269.71,5886.0,243.8785,244.0683,243.3903,243.8243,5886.0
2018-02-13 11:20:00,269.93,270.51,269.92,270.51,3200.0,244.0231,244.5475,244.0141,244.5475,3200.0
2018-02-13 11:25:00,270.57,270.62,269.58,269.64,6800.0,244.6017,244.6469,243.7067,243.761,6800.0
2018-02-13 11:30:00,269.51,269.69,269.06,269.06,1700.0,243.6435,243.8062,243.2366,243.2366,1700.0
2018-02-13 11:35:00,269.24,270.27,269.24,270.25,3200.0,243.3994,244.3305,243.3994,244.3124,3200.0
2018-02-13 11:40:00,269.99,270.59,269.91,270.15,4694.0,244.0774,244.6198,244.0051,244.222,4694.0
2018-02-13 11:45:00,270.34,271.31,269.96,271.31,2900.0,244.3938,245.2707,244.0503,245.2707,2900.0
2018-02-13 11:50:00,271.12,271.31,270.66,270.66,2300.0,245.0989,245.2707,244.6831,244.6831,2300.0
2018-02-13 11:55:00,270.67,270.73,270.38,270.41,2550.0,244.6921,244.7464,244.43,244.4571,2550.0
2018-02-13 12:00:00,270.41,270.41,270.05,270.07,1991.0,244.4571,244.4571,244.1316,244.1497,1991.0
2018-02-13 12:05:00,270.12,270.12,269.84,269.91,4000.0,244.1949,244.1949,243.9418,244.0051,4000.0
2018-02-13 12:10:00,269.86,270.98,269.85,270.98,13871.0,243.9599,244.9724,243.9508,244.9724,13871.0
2018-02-13 12:15:00,270.87,271.76,270.82,271.76,10343.0,244.8729,245.6775,244.8277,245.6775,10343.0
2018-02-13 12:20:00,271.74,271.88,271.22,271.26,8632.0,245.6594,245.786,245.1893,245.2255,8632.0
2018-02-13 12:25:00,271.26,271.57,271.18,271.47,4151.0,245.2255,245.5057,245.1532,245.4153,4151.0
2018-02-13 12:30:00,271.47,271.53,270.3,270.31,3802.0,245.4153,245.4696,244.3576,244.3667,3802.0
2018-02-13 12:35:00,270.37,270.58,270.17,270.34,5594.0,244.4209,244.6108,244.2401,244.3938,5594.0
2018-02-13 12:40:00,270.28,270.31,270.0,270.0,4114.0,244.3396,244.3667,244.0864,244.0864,4114.0
2018-02-13 12:45:00,270.1,270.4,269.77,270.4,8004.0,244.1768,244.448,243.8785,244.448,8004.0
2018-02-13 12:50:00,270.36,271.02,270.35,271.02,7801.0,244.4119,245.0085,244.4028,245.0085,7801.0
2018-02-13 12:55:00,270.89,270.89,270.32,270.33,5514.0,244.891,244.891,244.3757,244.3848,5514.0
2018-02-13 13:00:00,270.19,270.62,269.81,269.81,8365.0,244.2582,244.6469,243.9147,243.9147,8365.0
2018-02-13 13:05:00,269.79,270.32,269.75,270.21,6638.0,243.8966,244.3757,243.8604,244.2763,6638.0
2018-02-13 13:10:00,270.01,270.51,269.94,270.44,3366.0,244.0955,244.5475,244.0322,244.4842,3366.0
2018-02-13 13:15:00,270.7,271.17,270.7,270.83,4135.0,244.7192,245.1441,244.7192,244.8368,4135.0
2018-02-13 13:20:00,270.94,270.94,270.55,270.55,1100.0,244.9362,244.9362,244.5836,244.5836,1100.0
2018-02-13 13:25:00,270.5,270.51,270.22,270.22,1100.0,244.5384,244.5475,244.2853,244.2853,1100.0
2018-02-13 13:30:00,270.2,270.77,270.07,270.77,6386.0,244.2672,244.7825,244.1497,244.7825,6386.0
2018-02-13 13:35:00,270.66,271.16,270.55,271.16,2406.0,244.6831,245.1351,244.5836,245.1351,2406.0
2018-02-13 13:40:00,271.17,271.17,270.85,270.88,300.0,245.1441,245.1441,244.8549,244.882,300.0
2018-02-13 13:45:00,270.99,271.01,270.43,270.43,2450.0,244.9814,244.9995,244.4752,244.4752,2450.0
2018-02-13 13:50:00,270.43,270.97,270.42,270.84,4996.0,244.4752,244.9633,244.4661,244.8458,4996.0
2018-02-13 13:55:00,270.38,270.86,270.37,270.76,2563.0,244.43,244.8639,244.4209,244.7735,2563.0
2018-02-13 14:00:00,270.86,271.27,270.86,271.14,4883.0,244.8639,245.2345,244.8639,245.117,4883.0
2018-02-13 14:05:00,271.17,271.17,270.77,270.83,3609.0,245.1441,245.1441,244.7825,244.8368,3609.0
2018-02-13 14:10:00,270.82,271.26,270.71,271.04,4528.0,244.8277,245.2255,244.7283,245.0266,4528.0
2018-02-13 14:15:00,270.94,271.57,270.89,271.2,6025.0,244.9362,245.5057,244.891,245.1713,6025.0
2018-02-13 14:20:00,271.05,271.79,271.01,271.66,4782.0,245.0357,245.7046,244.9995,245.5871,4782.0
2018-02-13 14:25:00,271.65,271.69,271.29,271.35,1831.0,245.5781,245.6142,245.2526,245.3069,1831.0
2018-02-13 14:30:00,271.32,271.33,270.43,270.45,3821.0,245.2797,245.2888,244.4752,244.4932,3821.0
2018-02-13 14:35:00,270.74,270.75,270.0,270.0,7892.0,244.7554,244.7644,244.0864,244.0864,7892.0
2018-02-13 14:40:00,270.03,270.19,269.88,269.88,1175.0,244.1136,244.2582,243.9779,243.9779,1175.0
2018-02-13 14:45:00,269.99,270.85,269.88,270.85,13850.0,244.0774,244.8549,243.9779,244.8549,13850.0
2018-02-13 14:50:00,270.98,271.32,270.86,271.1,6100.0,244.9724,245.2797,244.8639,245.0809,6100.0
2018-02-13 14:55:00,271.19,271.19,270.89,271.06,2400.0,245.1622,245.1622,244.891,245.0447,2400.0
2018-02-13 15:00:00,270.87,271.06,270.5,270.68,5700.0,244.8729,245.0447,244.5384,244.7012,5700.0
2018-02-13 15:05:00,270.34,270.87,270.34,270.68,6279.0,244.3938,244.8729,244.3938,244.7012,6279.0
2018-02-13 15:10:00,270.58,270.9,270.24,270.77,9624.0,244.6108,244.9001,244.3034,244.7825,9624.0
2018-02-13 15:15:00,270.91,271.03,270.62,271.03,5801.0,244.9091,245.0176,244.6469,245.0176,5801.0
2018-02-13 15:20:00,270.95,271.02,270.42,270.94,4800.0,244.9453,245.0085,244.4661,244.9362,4800.0
2018-02-13 15:25:00,270.94,271.5,270.93,271.45,8032.0,244.9362,245.4425,244.9272,245.3973,8032.0
2018-02-13 15:30:00,271.42,272.0,271.3,271.97,16632.0,245.3701,245.8945,245.2617,245.8674,16632.0
2018-02-13 15:35:00,272.03,272.33,271.98,272.25,9809.0,245.9216,246.1928,245.8764,246.1205,9809.0
2018-02-13 15:40:00,272.21,272.21,271.48,271.49,27143.0,246.0843,246.0843,245.4244,245.4334,27143.0
2018-02-13 15:45:00,271.48,271.94,271.36,271.94,13261.0,245.4244,245.8402,245.3159,245.8402,13261.0
2018-02-13 15:50:00,271.93,272.58,271.77,272.58,21971.0,245.8312,246.4188,245.6866,246.4188,21971.0
2018-02-13 15:55:00,272.42,272.58,271.09,271.4,44593.0,246.2742,246.4188,245.0718,245.3521,44593.0
2018-02-14 09:30:00,268.61,269.51,265.84,266.1,30206.0,242.8298,243.6435,240.3257,240.5607,30206.0
2018-02-14 09:35:00,267.06,268.38,266.71,267.57,7718.0,241.4286,242.6219,241.1122,241.8897,7718.0
2018-02-14 09:40:00,267.63,268.01,266.71,267.35,6625.0,241.9439,242.2874,241.1122,241.6908,6625.0
2018-02-14 09:45:00,267.73,267.84,266.23,267.75,5809.0,242.0343,242.1337,240.6783,242.0524,5809.0
2018-02-14 09:50:00,267.57,268.05,267.14,267.84,23083.0,241.8897,242.3236,241.5009,242.1337,23083.0
2018-02-14 09:55:00,268.19,268.84,267.17,267.35,7927.0,242.4501,243.0378,241.528,241.6908,7927.0
2018-02-14 10:00:00,267.43,267.72,265.72,265.99,14022.0,241.7631,242.0253,240.2172,240.4613,14022.0
2018-02-14 10:05:00,266.21,267.17,266.12,267.07,7791.0,240.6602,241.528,240.5788,241.4376,7791.0
2018-02-14 10:10:00,267.16,267.75,265.88,266.36,10622.0,241.519,242.0524,240.3619,240.7958,10622.0
2018-02-14 10:15:00,266.46,266.63,265.48,266.35,10014.0,240.8862,241.0399,240.0002,240.7867,10014.0
2018-02-14 10:20:00,266.26,267.05,265.6,266.89,14169.0,240.7054,241.4196,240.1087,241.2749,14169.0
2018-02-14 10:25:00,266.63,266.67,265.67,266.41,14412.0,241.0399,241.076,240.172,240.841,14412.0
2018-02-14 10:30:00,267.0,267.79,266.02,266.25,10343.0,241.3744,242.0885,240.4884,240.6963,10343.0
2018-02-14 10:35:00,266.08,267.01,265.61,267.01,9020.0,240.5427,241.3834,240.1178,241.3834,9020.0
2018-02-14 10:40:00,266.68,267.04,265.81,266.22,10026.0,241.0851,241.4105,240.2986,240.6692,10026.0
2018-02-14 10:45:00,266.27,266.4,264.24,264.62,22507.0,240.7144,240.8319,238.8793,239.2228,22507.0
2018-02-14 10:50:00,264.65,264.79,262.88,262.88,21906.0,239.2499,239.3765,237.6498,237.6498,21906.0
2018-02-14 10:55:00,262.88,264.08,262.58,263.93,32858.0,237.6498,238.7346,237.3786,238.599,32858.0
2018-02-14 11:00:00,264.23,264.63,262.19,262.74,13656.0,238.8702,239.2318,237.026,237.5232,13656.0
2018-02-14 11:05:00,262.52,263.34,262.51,262.57,8918.0,237.3243,238.0656,237.3153,237.3695,8918.0
2018-02-14 11:10:00,262.93,264.08,262.79,264.08,4420.0,237.695,238.7346,237.5684,238.7346,4420.0
2018-02-14 11:15:00,264.34,264.46,263.86,264.29,11108.0,238.9697,239.0781,238.5357,238.9245,11108.0
2018-02-14 11:20:00,264.29,265.04,264.06,264.73,18898.0,238.9245,239.6025,238.7165,239.3222,18898.0
2018-02-14 11:25:00,264.74,265.0,264.34,264.68,9069.0,239.3313,239.5663,238.9697,239.277,9069.0
2018-02-14 11:30:00,264.77,264.86,263.73,263.73,12169.0,239.3584,239.4397,238.4182,238.4182,12169.0
2018-02-14 11:35:00,263.9,264.86,263.47,264.86,12980.0,238.5719,239.4397,238.1832,239.4397,12980.0
2018-02-14 11:40:00,264.7,264.93,264.21,264.73,10201.0,239.2951,239.503,238.8521,239.3222,10201.0
2018-02-14 11:45:00,264.88,264.88,263.55,263.55,5670.0,239.4578,239.4578,238.2555,238.2555,5670.0
2018-02-14 11:50:00,263.66,263.71,263.25,263.43,4000.0,238.3549,238.4001,237.9843,238.147,4000.0
2018-02-14 11:55:00,263.24,263.43,262.57,262.95,9046.0,237.9752,238.147,237.3695,237.7131,9046.0
2018-02-14 12:00:00,262.99,264.11,262.98,263.67,3200.0,237.7492,238.7617,237.7402,238.364,3200.0
2018-02-14 12:05:00,263.67,264.24,263.63,264.03,8249.0,238.364,238.8793,238.3278,238.6894,8249.0
2018-02-14 12:10:00,264.07,265.49,264.07,265.32,6511.0,238.7256,240.0093,238.7256,239.8556,6511.0
2018-02-14 12:15:00,265.47,265.47,264.32,264.59,5395.0,239.9912,239.9912,238.9516,239.1957,5395.0
2018-02-14 12:20:00,264.79,265.5,264.58,265.38,1900.0,239.3765,240.0183,239.1866,239.9098,1900.0
2018-02-14 12:25:00,265.38,265.93,265.09,265.28,4485.0,239.9098,240.4071,239.6477,239.8194,4485.0
2018-02-14 12:30:00,265.35,265.67,264.96,265.12,5721.0,239.8827,240.172,239.5302,239.6748,5721.0
2018-02-14 12:35:00,265.02,265.29,264.53,264.64,4800.0,239.5844,239.8285,239.1414,239.2409,4800.0
2018-02-14 12:40:00,264.55,264.62,263.5,264.06,5428.0,239.1595,239.2228,238.2103,238.7165,5428.0
2018-02-14 12:45:00,264.24,264.59,263.82,264.08,5160.0,238.8793,239.1957,238.4996,238.7346,5160.0
2018-02-14 12:50:00,264.09,264.49,263.82,263.9,9815.0,238.7436,239.1053,238.4996,238.5719,9815.0
2018-02-14 12:55:00,264.06,264.06,263.73,263.73,1929.0,238.7165,238.7165,238.4182,238.4182,1929.0
2018-02-14 13:00:00,263.87,263.91,263.3,263.59,6232.0,238.5448,238.5809,238.0295,238.2916,6232.0
2018-02-14 13:05:00,263.8,264.44,263.6,264.44,3200.0,238.4815,239.0601,238.3007,239.0601,3200.0
2018-02-14 13:10:00,264.15,264.92,263.76,264.88,6314.0,238.7979,239.494,238.4453,239.4578,6314.0
2018-02-14 13:15:00,264.91,265.0,264.37,264.38,2500.0,239.4849,239.5663,238.9968,239.0058,2500.0
2018-02-14 13:20:00,264.69,265.12,264.1,264.32,26707.0,239.2861,239.6748,238.7527,238.9516,26707.0
2018-02-14 13:25:00,264.39,264.39,263.34,263.88,5438.0,239.0149,239.0149,238.0656,238.5538,5438.0
2018-02-14 13:30:00,263.99,264.51,263.99,264.28,3651.0,238.6532,239.1233,238.6532,238.9154,3651.0
2018-02-14 13:35:00,264.35,264.44,263.37,263.75,8000.0,238.9787,239.0601,238.0928,238.4363,8000.0
2018-02-14 13:40:00,263.51,263.83,263.25,263.83,1475.0,238.2193,238.5086,237.9843,238.5086,1475.0
2018-02-14 13:45:00,264.07,264.55,263.8,264.37,3700.0,238.7256,239.1595,238.4815,238.9968,3700.0
2018-02-14 13:50:00,264.53,264.53,263.87,264.21,3299.0,239.1414,239.1414,238.5448,238.8521,3299.0
2018-02-14 13:55:00,264.55,264.55,264.1,264.1,7774.0,239.1595,239.1595,238.7527,238.7527,7774.0
2018-02-14 14:00:00,264.24,264.61,264.03,264.19,5242.0,238.8793,239.2137,238.6894,238.8341,5242.0
2018-02-14 14:05:00,264.02,264.18,263.46,263.84,8700.0,238.6804,238.825,238.1741,238.5176,8700.0
2018-02-14 14:10:00,263.89,264.02,263.32,263.45,6443.0,238.5628,238.6804,238.0476,238.1651,6443.0
2018-02-14 14:15:00,263.21,263.21,262.55,262.88,10560.0,237.9481,237.9481,237.3515,237.6498,10560.0
2018-02-14 14:20:00,262.91,263.36,262.47,262.47,5624.0,237.6769,238.0837,237.2791,237.2791,5624.0
2018-02-14 14:25:00,262.45,263.02,262.05,262.08,7296.0,237.2611,237.7763,236.8994,236.9266,7296.0
2018-02-14 14:30:00,262.08,262.86,261.52,262.34,14529.0,236.9266,237.6317,236.4203,237.1616,14529.0
2018-02-14 14:35:00,262.78,263.12,262.67,262.89,6203.0,237.5594,237.8667,237.4599,237.6588,6203.0
2018-02-14 14:40:00,262.92,263.16,262.76,263.13,10370.0,237.6859,237.9029,237.5413,237.8758,10370.0
2018-02-14 14:45:00,263.0,263.0,262.65,262.85,8800.0,237.7583,237.7583,237.4419,237.6227,8800.0
2018-02-14 14:50:00,262.85,263.16,262.71,263.12,8408.0,237.6227,237.9029,237.4961,237.8667,8408.0
2018-02-14 14:55:00,263.13,263.33,262.76,263.09,11801.0,237.8758,238.0566,237.5413,237.8396,11801.0
2018-02-14 15:00:00,263.29,263.75,263.29,263.47,4358.0,238.0204,238.4363,238.0204,238.1832,4358.0
2018-02-14 15:05:00,263.49,264.65,263.46,264.28,24549.0,238.2012,239.2499,238.1741,238.9154,24549.0
2018-02-14 15:10:00,264.32,265.52,264.32,264.74,12961.0,238.9516,240.0364,238.9516,239.3313,12961.0
2018-02-14 15:15:00,264.86,265.46,264.73,265.46,9660.0,239.4397,239.9822,239.3222,239.9822,9660.0
2018-02-14 15:20:00,265.3,265.3,264.48,264.49,8297.0,239.8375,239.8375,239.0962,239.1053,8297.0
2018-02-14 15:25:00,264.49,265.23,264.34,264.89,9569.0,239.1053,239.7742,238.9697,239.4669,9569.0
2018-02-14 15:30:00,264.86,265.05,264.29,264.3,10870.0,239.4397,239.6115,238.9245,238.9335,10870.0
2018-02-14 15:35:00,264.37,264.87,264.16,264.7,9419.0,238.9968,239.4488,238.8069,239.2951,9419.0
2018-02-14 15:40:00,264.7,264.71,263.72,263.83,13034.0,239.2951,239.3041,238.4092,238.5086,13034.0
2018-02-14 15:45:00,263.8,264.3,263.48,264.15,24933.0,238.4815,238.9335,238.1922,238.7979,24933.0
2018-02-14 15:50:00,264.26,265.0,264.26,264.4,16645.0,238.8973,239.5663,238.8973,239.0239,16645.0
2018-02-14 15:55:00,264.43,264.99,264.39,264.76,40407.0,239.051,239.5573,239.0149,239.3493,40407.0
2018-02-15 09:30:00,266.71,268.19,265.34,267.75,21689.0,241.1122,242.4501,239.8737,242.0524,21689.0
2018-02-15 09:35:00,267.82,268.83,266.69,268.3,10040.0,242.1157,243.0287,241.0941,242.5496,10040.0
2018-02-15 09:40:00,268.3,268.66,265.87,265.87,12671.0,242.5496,242.875,240.3528,240.3528,12671.0
2018-02-15 09:45:00,265.85,267.41,265.85,266.71,6072.0,240.3347,241.745,240.3347,241.1122,6072.0
2018-02-15 09:50:00,266.8,267.0,265.86,266.76,10200.0,241.1936,241.3744,240.3438,241.1574,10200.0
2018-02-15 09:55:00,266.76,267.26,266.22,266.92,5985.0,241.1574,241.6094,240.6692,241.302,5985.0
2018-02-15 10:00:00,267.12,267.32,266.49,266.49,7221.0,241.4828,241.6636,240.9133,240.9133,7221.0
2018-02-15 10:05:00,266.6,266.6,265.04,265.27,13400.0,241.0127,241.0127,239.6025,239.8104,13400.0
2018-02-15 10:10:00,265.16,265.87,264.24,265.55,7501.0,239.711,240.3528,238.8793,240.0635,7501.0
2018-02-15 10:15:00,265.58,266.69,265.4,266.62,2182.0,240.0906,241.0941,239.9279,241.0308,2182.0
2018-02-15 10:20:00,266.63,267.35,265.96,266.75,5812.0,241.0399,241.6908,240.4342,241.1484,5812.0
2018-02-15 10:25:00,266.69,267.36,266.26,266.7,13579.0,241.0941,241.6998,240.7054,241.1032,13579.0
2018-02-15 10:30:00,266.82,266.91,266.19,266.43,2100.0,241.2116,241.293,240.6421,240.8591,2100.0
2018-02-15 10:35:00,266.21,266.44,265.4,265.69,5866.0,240.6602,240.8681,239.9279,240.1901,5866.0
2018-02-15 10:40:00,265.69,265.95,264.81,265.25,10197.0,240.1901,240.4251,239.3945,239.7923,10197.0
2018-02-15 10:45:00,265.35,266.05,264.92,265.08,7557.0,239.8827,240.5155,239.494,239.6386,7557.0
2018-02-15 10:50:00,265.15,265.82,265.15,265.54,2048.0,239.7019,240.3076,239.7019,240.0545,2048.0
2018-02-15 10:55:00,265.3,265.3,263.67,263.87,5700.0,239.8375,239.8375,238.364,238.5448,5700.0
2018-02-15 11:00:00,263.68,264.8,263.68,264.4,4735.0,238.373,239.3855,238.373,239.0239,4735.0
2018-02-15 11:05:00,264.51,265.56,264.51,265.54,10971.0,239.1233,240.0726,239.1233,240.0545,10971.0
2018-02-15 11:10:00,265.61,266.35,265.33,266.07,6568.0,240.1178,240.7867,239.8646,240.5336,6568.0
2018-02-15 11:15:00,266.3,266.58,266.18,266.58,1350.0,240.7415,240.9947,240.6331,240.9947,1350.0
2018-02-15 11:20:00,266.37,266.58,265.84,265.84,4300.0,240.8048,240.9947,240.3257,240.3257,4300.0
2018-02-15 11:25:00,265.97,266.72,265.65,266.32,10607.0,240.4432,241.1212,240.1539,240.7596,10607.0
2018-02-15 11:30:00,266.39,266.39,265.47,265.48,2144.0,240.8229,240.8229,239.9912,240.0002,2144.0
2018-02-15 11:35:00,265.85,266.26,265.36,266.26,2906.0,240.3347,240.7054,239.8918,240.7054,2906.0
2018-02-15 11:40:00,266.27,266.39,265.68,266.05,4500.0,240.7144,240.8229,240.181,240.5155,4500.0
2018-02-15 11:45:00,266.26,266.41,265.75,266.15,8317.0,240.7054,240.841,240.2443,240.6059,8317.0
2018-02-15 11:50:00,266.1,266.58,266.02,266.58,4250.0,240.5607,240.9947,240.4884,240.9947,4250.0
2018-02-15 11:55:00,266.36,266.79,265.85,266.79,2461.0,240.7958,241.1845,240.3347,241.1845,2461.0
2018-02-15 12:00:00,266.79,267.39,266.58,267.16,1650.0,241.1845,241.7269,240.9947,241.519,1650.0
2018-02-15 12:05:00,267.16,267.16,266.02,266.03,8479.0,241.519,241.519,240.4884,240.4975,8479.0
2018-02-15 12:10:00,266.02,266.14,265.83,265.88,2606.0,240.4884,240.5969,240.3167,240.3619,2606.0
2018-02-15 12:15:00,265.97,266.02,265.61,265.94,9710.0,240.4432,240.4884,240.1178,240.4161,9710.0
2018-02-15 12:20:00,265.95,265.99,265.63,265.63,4800.0,240.4251,240.4613,240.1358,240.1358,4800.0
2018-02-15 12:25:00,265.64,265.65,265.6,265.61,1200.0,240.1449,240.1539,240.1087,240.1178,1200.0
2018-02-15 12:30:00,265.62,265.83,265.27,265.7,8200.0,240.1268,240.3167,239.8104,240.1991,8200.0
2018-02-15 12:35:00,265.72,265.77,265.53,265.72,3982.0,240.2172,240.2624,240.0454,240.2172,3982.0
2018-02-15 12:40:00,265.83,266.36,265.83,266.31,2258.0,240.3167,240.7958,240.3167,240.7506,2258.0
2018-02-15 12:45:00,266.32,267.1,266.32,267.1,4617.0,240.7596,241.4648,240.7596,241.4648,4617.0
2018-02-15 12:50:00,266.98,267.27,266.78,267.27,3411.0,241.3563,241.6184,241.1755,241.6184,3411.0
2018-02-15 12:55:00,267.29,267.76,267.29,267.76,2900.0,241.6365,242.0614,241.6365,242.0614,2900.0
2018-02-15 13:00:00,267.76,268.46,267.76,268.46,6201.0,242.0614,242.6942,242.0614,242.6942,6201.0
2018-02-15 13:05:00,268.47,268.97,268.46,268.9,6580.0,242.7033,243.1553,242.6942,243.092,6580.0
2018-02-15 13:10:00,268.8,269.69,268.75,269.46,3200.0,243.0016,243.8062,242.9564,243.5983,3200.0
2018-02-15 13:15:00,269.32,269.45,268.27,268.34,4391.0,243.4717,243.5892,242.5225,242.5858,4391.0
2018-02-15 13:20:00,268.29,268.36,267.92,267.94,2500.0,242.5405,242.6038,242.2061,242.2241,2500.0
2018-02-15 13:25:00,267.94,267.97,267.49,267.71,7200.0,242.2241,242.2513,241.8173,242.0162,7200.0
2018-02-15 13:30:00,267.75,267.95,267.73,267.9,1300.0,242.0524,242.2332,242.0343,242.188,1300.0
2018-02-15 13:35:00,267.79,267.98,267.27,267.39,2900.0,242.0885,242.2603,241.6184,241.7269,2900.0
2018-02-15 13:40:00,267.38,267.82,267.12,267.68,7597.0,241.7179,242.1157,241.4828,241.9891,7597.0
2018-02-15 13:45:00,267.68,268.02,267.64,267.94,3000.0,241.9891,242.2965,241.9529,242.2241,3000.0
2018-02-15 13:50:00,267.81,268.45,267.76,268.38,5100.0,242.1066,242.6852,242.0614,242.6219,5100.0
2018-02-15 13:55:00,268.42,268.81,268.41,268.42,5203.0,242.6581,243.0106,242.649,242.6581,5203.0
2018-02-15 14:00:00,268.68,269.4,268.67,269.4,7090.0,242.8931,243.544,242.8841,243.544,7090.0
2018-02-15 14:05:00,269.76,270.57,269.74,270.27,6204.0,243.8695,244.6017,243.8514,244.3305,6204.0
2018-02-15 14:10:00,270.06,270.56,269.97,270.56,5500.0,244.1407,244.5927,244.0593,244.5927,5500.0
2018-02-15 14:15:00,270.56,270.97,270.44,270.82,6880.0,244.5927,244.9633,244.4842,244.8277,6880.0
2018-02-15 14:20:00,270.82,270.99,270.43,270.83,2820.0,244.8277,244.9814,244.4752,244.8368,2820.0
2018-02-15 14:25:00,270.82,271.87,270.65,271.61,4700.0,244.8277,245.777,244.674,245.5419,4700.0
2018-02-15 14:30:00,271.42,271.42,271.04,271.22,4622.0,245.3701,245.3701,245.0266,245.1893,4622.0
2018-02-15 14:35:00,271.22,271.22,269.98,269.98,3995.0,245.1893,245.1893,244.0683,244.0683,3995.0
2018-02-15 14:40:00,270.4,270.91,270.16,270.81,6046.0,244.448,244.9091,244.2311,244.8187,6046.0
2018-02-15 14:45:00,270.99,271.4,270.96,271.0,6220.0,244.9814,245.3521,244.9543,244.9905,6220.0
2018-02-15 14:50:00,270.91,270.99,270.03,270.03,3233.0,244.9091,244.9814,244.1136,244.1136,3233.0
2018-02-15 14:55:00,270.21,271.11,270.2,270.61,5990.0,244.2763,245.0899,244.2672,244.6379,5990.0
2018-02-15 15:00:00,270.73,271.24,270.73,271.1,2692.0,244.7464,245.2074,244.7464,245.0809,2692.0
2018-02-15 15:05:00,271.1,271.2,270.55,270.56,4901.0,245.0809,245.1713,244.5836,244.5927,4901.0
2018-02-15 15:10:00,270.69,270.75,270.03,270.38,5025.0,244.7102,244.7644,244.1136,244.43,5025.0
2018-02-15 15:15:00,270.5,270.94,270.25,270.52,8061.0,244.5384,244.9362,244.3124,244.5565,8061.0
2018-02-15 15:20:00,270.53,270.94,270.11,270.25,7221.0,244.5656,244.9362,244.1859,244.3124,7221.0
2018-02-15 15:25:00,270.44,270.65,269.7,269.9,4771.0,244.4842,244.674,243.8152,243.996,4771.0
2018-02-15 15:30:00,269.89,269.96,269.35,269.45,7885.0,243.987,244.0503,243.4988,243.5892,7885.0
2018-02-15 15:35:00,269.36,269.37,268.56,269.01,14896.0,243.5079,243.5169,242.7846,243.1914,14896.0
2018-02-15 15:40:00,269.11,269.56,269.03,269.2,10877.0,243.2818,243.6887,243.2095,243.3632,10877.0
2018-02-15 15:45:00,269.1,269.47,268.58,268.7,26492.0,243.2728,243.6073,242.8027,242.9112,26492.0
2018-02-15 15:50:00,268.62,269.11,268.62,268.86,21222.0,242.8389,243.2818,242.8389,243.0558,21222.0
2018-02-15 15:55:00,268.84,269.67,268.84,269.65,34608.0,243.0378,243.7881,243.0378,243.77,34608.0
2018-02-16 09:30:00,269.45,270.76,269.45,270.65,18207.0,243.5892,244.7735,243.5892,244.674,18207.0
2018-02-16 09:35:00,270.45,270.92,269.64,270.37,4950.0,244.4932,244.9181,243.761,244.4209,4950.0
2018-02-16 09:40:00,270.36,270.36,268.64,268.78,2400.0,244.4119,244.4119,242.857,242.9835,2400.0
2018-02-16 09:45:00,268.75,270.57,268.4,269.95,4424.0,242.9564,244.6017,242.64,244.0412,4424.0
2018-02-16 09:50:00,270.35,270.47,269.74,270.47,1600.0,244.4028,244.5113,243.8514,244.5113,1600.0
2018-02-16 09:55:00,270.73,270.82,269.98,270.25,1604.0,244.7464,244.8277,244.0683,244.3124,1604.0
2018-02-16 10:00:00,270.24,270.84,270.08,270.64,2320.0,244.3034,244.8458,244.1588,244.665,2320.0
2018-02-16 10:05:00,270.51,270.68,269.56,270.34,6419.0,244.5475,244.7012,243.6887,244.3938,6419.0
2018-02-16 10:10:00,270.21,270.21,269.42,269.63,4450.0,244.2763,244.2763,243.5621,243.7519,4450.0
2018-02-16 10:15:00,269.91,270.16,269.76,269.98,3572.0,244.0051,244.2311,243.8695,244.0683,3572.0
2018-02-16 10:20:00,270.05,270.38,269.15,269.96,6498.0,244.1316,244.43,243.318,244.0503,6498.0
2018-02-16 10:25:00,269.97,270.19,269.55,269.98,2600.0,244.0593,244.2582,243.6796,244.0683,2600.0
2018-02-16 10:30:00,270.07,270.55,269.97,269.98,4094.0,244.1497,244.5836,244.0593,244.0683,4094.0
2018-02-16 10:35:00,270.21,270.21,269.39,269.67,2500.0,244.2763,244.2763,243.535,243.7881,2500.0
2018-02-16 10:40:00,269.57,269.93,269.4,269.66,3132.0,243.6977,244.0231,243.544,243.7791,3132.0
2018-02-16 10:45:00,269.67,270.4,269.5,270.32,7884.0,243.7881,244.448,243.6344,244.3757,7884.0
2018-02-16 10:50:00,270.19,270.43,270.14,270.43,5603.0,244.2582,244.4752,244.213,244.4752,5603.0
2018-02-16 10:55:00,270.43,270.69,270.43,270.58,3200.0,244.4752,244.7102,244.4752,244.6108,3200.0
2018-02-16 11:00:00,270.31,270.84,270.28,270.64,2825.0,244.3667,244.8458,244.3396,244.665,2825.0
2018-02-16 11:05:00,270.85,271.0,270.84,271.0,2342.0,244.8549,244.9905,244.8458,244.9905,2342.0
2018-02-16 11:10:00,271.2,271.2,270.69,270.83,4426.0,245.1713,245.1713,244.7102,244.8368,4426.0
2018-02-16 11:15:00,270.91,270.91,270.22,270.29,2800.0,244.9091,244.9091,244.2853,244.3486,2800.0
2018-02-16 11:20:00,270.08,270.33,270.08,270.24,6002.0,244.1588,244.3848,244.1588,244.3034,6002.0
2018-02-16 11:25:00,270.26,270.27,270.03,270.09,1800.0,244.3215,244.3305,244.1136,244.1678,1800.0
2018-02-16 11:30:00,270.11,270.75,270.1,270.35,9683.0,244.1859,244.7644,244.1768,244.4028,9683.0
2018-02-16 11:35:00,270.44,270.56,270.43,270.56,500.0,244.4842,244.5927,244.4752,244.5927,500.0
2018-02-16 11:40:00,270.54,270.61,270.51,270.51,1369.0,244.5746,244.6379,244.5475,244.5475,1369.0
2018-02-16 11:45:00,270.67,270.68,270.46,270.55,4688.0,244.6921,244.7012,244.5023,244.5836,4688.0
2018-02-16 11:50:00,270.55,270.6,270.31,270.32,2847.0,244.5836,244.6288,244.3667,244.3757,2847.0
2018-02-16 11:55:00,270.33,270.55,270.33,270.5,1688.0,244.3848,244.5836,244.3848,244.5384,1688.0
2018-02-16 12:00:00,270.7,270.74,270.67,270.72,1100.0,244.7192,244.7554,244.6921,244.7373,1100.0
2018-02-16 12:05:00,270.61,270.71,270.22,270.26,1500.0,244.6379,244.7283,244.2853,244.3215,1500.0
2018-02-16 12:10:00,270.37,270.46,270.15,270.18,2938.0,244.4209,244.5023,244.222,244.2492,2938.0
2018-02-16 12:15:00,270.3,270.31,270.3,270.31,407.0,244.3576,244.3667,244.3576,244.3667,407.0
2018-02-16 12:20:00,270.35,270.35,269.92,269.96,1698.0,244.4028,244.4028,244.0141,244.0503,1698.0
2018-02-16 12:25:00,270.0,270.03,269.84,270.03,700.0,244.0864,244.1136,243.9418,244.1136,700.0
2018-02-16 12:30:00,270.15,270.5,270.02,270.36,2477.0,244.222,244.5384,244.1045,244.4119,2477.0
2018-02-16 12:35:00,270.44,270.75,270.44,270.56,1500.0,244.4842,244.7644,244.4842,244.5927,1500.0
2018-02-16 12:40:00,270.84,270.84,270.6,270.68,1900.0,244.8458,244.8458,244.6288,244.7012,1900.0
2018-02-16 12:45:00,270.76,270.76,270.31,270.31,1555.0,244.7735,244.7735,244.3667,244.3667,1555.0
2018-02-16 12:50:00,270.1,270.1,269.72,269.74,1400.0,244.1768,244.1768,243.8333,243.8514,1400.0
2018-02-16 12:55:00,269.98,270.3,269.68,269.99,1500.0,244.0683,244.3576,243.7971,244.0774,1500.0
2018-02-16 13:00:00,270.35,270.35,269.82,270.0,1338.0,244.4028,244.4028,243.9237,244.0864,1338.0
2018-02-16 13:05:00,269.9,269.9,269.19,269.19,1600.0,243.996,243.996,243.3542,243.3542,1600.0
2018-02-16 13:10:00,269.23,269.23,268.48,269.11,2900.0,243.3903,243.3903,242.7123,243.2818,2900.0
2018-02-16 13:15:00,268.95,268.95,268.08,268.08,699.0,243.1372,243.1372,242.3507,242.3507,699.0
2018-02-16 13:20:00,268.53,268.62,267.82,268.46,3095.0,242.7575,242.8389,242.1157,242.6942,3095.0
2018-02-16 13:25:00,268.66,268.66,267.74,267.79,2400.0,242.875,242.875,242.0433,242.0885,2400.0
2018-02-16 13:30:00,267.65,268.08,267.33,267.91,2427.0,241.962,242.3507,241.6727,242.197,2427.0
2018-02-16 13:35:00,268.16,268.75,268.16,268.29,3330.0,242.423,242.9564,242.423,242.5405,3330.0
2018-02-16 13:40:00,268.46,269.27,268.45,269.27,1027.0,242.6942,243.4265,242.6852,243.4265,1027.0
2018-02-16 13:45:00,269.2,269.23,268.72,268.92,3442.0,243.3632,243.3903,242.9293,243.1101,3442.0
2018-02-16 13:50:00,268.77,268.97,268.24,268.24,1800.0,242.9745,243.1553,242.4953,242.4953,1800.0
2018-02-16 13:55:00,268.26,268.29,268.12,268.25,2014.0,242.5134,242.5405,242.3869,242.5044,2014.0
2018-02-16 14:00:00,268.44,268.44,267.85,268.02,6442.0,242.6762,242.6762,242.1428,242.2965,6442.0
2018-02-16 14:05:00,267.62,267.78,267.29,267.49,1629.0,241.9349,242.0795,241.6365,241.8173,1629.0
2018-02-16 14:10:00,267.31,267.76,267.2,267.25,3800.0,241.6546,242.0614,241.5552,241.6004,3800.0
2018-02-16 14:15:00,267.07,267.44,266.82,266.82,2073.0,241.4376,241.7721,241.2116,241.2116,2073.0
2018-02-16 14:20:00,267.32,267.34,266.61,266.72,3301.0,241.6636,241.6817,241.0218,241.1212,3301.0
2018-02-16 14:25:00,266.96,267.11,266.78,267.06,2000.0,241.3382,241.4738,241.1755,241.4286,2000.0
2018-02-16 14:30:00,266.92,267.16,266.75,267.15,3700.0,241.302,241.519,241.1484,241.51,3700.0
2018-02-16 14:35:00,267.25,268.09,267.25,267.93,1265.0,241.6004,242.3597,241.6004,242.2151,1265.0
2018-02-16 14:40:00,268.0,268.0,267.31,267.31,2919.0,242.2784,242.2784,241.6546,241.6546,2919.0
2018-02-16 14:45:00,266.94,267.35,266.77,267.25,5412.0,241.3201,241.6908,241.1664,241.6004,5412.0
2018-02-16 14:50:00,267.27,267.43,266.89,267.11,5742.0,241.6184,241.7631,241.2749,241.4738,5742.0
2018-02-16 14:55:00,267.29,267.51,266.97,267.46,5200.0,241.6365,241.8354,241.3472,241.7902,5200.0
2018-02-16 15:00:00,267.5,267.51,266.76,266.8,9430.0,241.8264,241.8354,241.1574,241.1936,9430.0
2018-02-16 15:05:00,266.85,267.52,266.85,267.25,3717.0,241.2388,241.8445,241.2388,241.6004,3717.0
2018-02-16 15:10:00,267.61,267.73,267.41,267.41,1600.0,241.9258,242.0343,241.745,241.745,1600.0
2018-02-16 15:15:00,267.46,267.87,267.46,267.65,2934.0,241.7902,242.1609,241.7902,241.962,2934.0
2018-02-16 15:20:00,267.52,268.21,267.35,267.35,3778.0,241.8445,242.4682,241.6908,241.6908,3778.0
2018-02-16 15:25:00,267.49,268.08,267.48,267.92,2703.0,241.8173,242.3507,241.8083,242.2061,2703.0
2018-02-16 15:30:00,267.99,267.99,267.59,267.66,5101.0,242.2693,242.2693,241.9077,241.971,5101.0
2018-02-16 15:35:00,267.56,267.56,267.17,267.2,10339.0,241.8806,241.8806,241.528,241.5552,10339.0
2018-02-16 15:40:00,267.21,267.42,266.81,266.81,7035.0,241.5642,241.754,241.2026,241.2026,7035.0
2018-02-16 15:45:00,266.93,267.53,266.93,267.53,15615.0,241.3111,241.8535,241.3111,241.8535,15615.0
2018-02-16 15:50:00,267.58,267.72,267.36,267.45,9000.0,241.8987,242.0253,241.6998,241.7812,9000.0
2018-02-16 15:55:00,267.45,267.53,266.65,266.66,31320.0,241.7812,241.8535,241.058,241.067,31320.0
2018-02-20 09:30:00,264.49,264.9,263.44,264.36,11595.0,239.1053,239.4759,238.156,238.9877,11595.0
2018-02-20 09:35:00,265.43,265.92,264.26,264.26,17417.0,239.955,240.398,238.8973,238.8973,17417.0
2018-02-20 09:40:00,264.25,265.09,264.18,264.43,5682.0,238.8883,239.6477,238.825,239.051,5682.0
2018-02-20 09:45:00,264.0,265.54,263.8,265.31,5800.0,238.6623,240.0545,238.4815,239.8466,5800.0
2018-02-20 09:50:00,265.56,265.57,264.69,265.41,1900.0,240.0726,240.0816,239.2861,239.937,1900.0
2018-02-20 09:55:00,266.15,266.64,265.85,265.86,900.0,240.6059,241.0489,240.3347,240.3438,900.0
2018-02-20 10:00:00,266.14,267.13,266.13,267.13,5062.0,240.5969,241.4919,240.5879,241.4919,5062.0
2018-02-20 10:05:00,266.71,266.71,265.72,266.22,7204.0,241.1122,241.1122,240.2172,240.6692,7204.0
2018-02-20 10:10:00,266.3,267.22,266.14,266.62,3800.0,240.7415,241.5732,240.5969,241.0308,3800.0
2018-02-20 10:15:00,266.63,267.48,266.12,267.48,6501.0,241.0399,241.8083,240.5788,241.8083,6501.0
2018-02-20 10:20:00,267.21,267.9,266.99,267.9,1200.0,241.5642,242.188,241.3653,242.188,1200.0
2018-02-20 10:25:00,267.73,268.0,267.69,267.69,2562.0,242.0343,242.2784,241.9981,241.9981,2562.0
2018-02-20 10:30:00,267.48,267.48,266.6,267.02,5054.0,241.8083,241.8083,241.0127,241.3924,5054.0
2018-02-20 10:35:00,266.84,267.3,266.66,266.73,9015.0,241.2297,241.6456,241.067,241.1303,9015.0
2018-02-20 10:40:00,267.19,267.9,266.97,267.17,4535.0,241.5461,242.188,241.3472,241.528,4535.0
2018-02-20 10:45:00,267.7,268.07,267.7,267.91,1590.0,242.0072,242.3417,242.0072,242.197,1590.0
2018-02-20 10:50:00,267.75,267.75,266.84,266.98,2677.0,242.0524,242.0524,241.2297,241.3563,2677.0
2018-02-20 10:55:00,267.2,267.57,266.87,266.88,10187.0,241.5552,241.8897,241.2568,241.2659,10187.0
2018-02-20 11:00:00,267.09,267.28,266.92,266.92,2294.0,241.4557,241.6275,241.302,241.302,2294.0
2018-02-20 11:05:00,266.93,267.87,266.93,267.47,3109.0,241.3111,242.1609,241.3111,241.7993,3109.0
2018-02-20 11:10:00,267.72,267.97,267.53,267.7,2886.0,242.0253,242.2513,241.8535,242.0072,2886.0
2018-02-20 11:15:00,267.95,267.95,266.46,266.46,3070.0,242.2332,242.2332,240.8862,240.8862,3070.0
2018-02-20 11:20:00,266.65,267.43,266.64,267.05,4659.0,241.058,241.7631,241.0489,241.4196,4659.0
2018-02-20 11:25:00,267.3,267.5,266.84,267.31,6809.0,241.6456,241.8264,241.2297,241.6546,6809.0
2018-02-20 11:30:00,267.4,267.76,266.74,266.94,1309.0,241.736,242.0614,241.1393,241.3201,1309.0
2018-02-20 11:35:00,266.63,267.04,266.63,267.04,1137.0,241.0399,241.4105,241.0399,241.4105,1137.0
2018-02-20 11:40:00,267.05,267.05,266.92,267.04,600.0,241.4196,241.4196,241.302,241.4105,600.0
2018-02-20 11:45:00,267.22,267.66,267.05,267.08,3000.0,241.5732,241.971,241.4196,241.4467,3000.0
2018-02-20 11:50:00,266.86,267.75,266.85,267.75,2500.0,241.2478,242.0524,241.2388,242.0524,2500.0
2018-02-20 11:55:00,267.73,267.73,266.93,267.35,5231.0,242.0343,242.0343,241.3111,241.6908,5231.0
2018-02-20 12:00:00,267.44,267.7,267.25,267.48,1000.0,241.7721,242.0072,241.6004,241.8083,1000.0
2018-02-20 12:05:00,267.5,267.5,267.5,267.5,100.0,241.8264,241.8264,241.8264,241.8264,100.0
2018-02-20 12:10:00,267.43,267.51,267.23,267.23,1000.0,241.7631,241.8354,241.5823,241.5823,1000.0
2018-02-20 12:15:00,267.35,267.46,267.13,267.2,5305.0,241.6908,241.7902,241.4919,241.5552,5305.0
2018-02-20 12:20:00,267.2,267.27,266.52,266.75,14714.0,241.5552,241.6184,240.9404,241.1484,14714.0
2018-02-20 12:25:00,266.76,267.0,266.76,266.84,1600.0,241.1574,241.3744,241.1574,241.2297,1600.0
2018-02-20 12:30:00,267.01,267.02,266.93,266.95,1100.0,241.3834,241.3924,241.3111,241.3292,1100.0
2018-02-20 12:35:00,266.96,266.98,266.87,266.98,400.0,241.3382,241.3563,241.2568,241.3563,400.0
2018-02-20 12:40:00,267.02,267.06,266.77,266.88,1400.0,241.3924,241.4286,241.1664,241.2659,1400.0
2018-02-20 12:45:00,266.88,266.88,266.88,266.88,0.0,241.2659,241.2659,241.2659,241.2659,0.0
2018-02-20 12:50:00,266.93,266.94,266.93,266.94,313.0,241.3111,241.3201,241.3111,241.3201,313.0
2018-02-20 12:55:00,266.94,267.1,266.19,266.19,6138.0,241.3201,241.4648,240.6421,240.6421,6138.0
2018-02-20 13:00:00,266.09,266.11,265.64,266.0,2400.0,240.5517,240.5698,240.1449,240.4703,2400.0
2018-02-20 13:05:00,266.1,266.22,265.08,265.08,1505.0,240.5607,240.6692,239.6386,239.6386,1505.0
2018-02-20 13:10:00,265.0,265.29,265.0,265.06,1807.0,239.5663,239.8285,239.5663,239.6206,1807.0
2018-02-20 13:15:00,265.23,265.23,265.06,265.06,400.0,239.7742,239.7742,239.6206,239.6206,400.0
2018-02-20 13:20:00,265.24,265.29,264.91,265.29,1049.0,239.7833,239.8285,239.4849,239.8285,1049.0
2018-02-20 13:25:00,265.25,265.26,264.96,265.02,1249.0,239.7923,239.8014,239.5302,239.5844,1249.0
2018-02-20 13:30:00,264.94,265.45,264.94,265.42,700.0,239.5121,239.9731,239.5121,239.946,700.0
2018-02-20 13:35:00,265.4,265.62,265.4,265.42,1085.0,239.9279,240.1268,239.9279,239.946,1085.0
2018-02-20 13:40:00,265.6,265.6,265.19,265.33,1120.0,240.1087,240.1087,239.7381,239.8646,1120.0
2018-02-20 13:45:00,265.21,265.46,265.19,265.19,1400.0,239.7562,239.9822,239.7381,239.7381,1400.0
2018-02-20 13:50:00,265.36,265.4,264.84,265.21,1754.0,239.8918,239.9279,239.4217,239.7562,1754.0
2018-02-20 13:55:00,264.76,264.81,264.6,264.75,2544.0,239.3493,239.3945,239.2047,239.3403,2544.0
2018-02-20 14:00:00,265.21,265.26,265.13,265.15,1400.0,239.7562,239.8014,239.6838,239.7019,1400.0
2018-02-20 14:05:00,265.21,265.21,264.86,264.94,640.0,239.7562,239.7562,239.4397,239.5121,640.0
2018-02-20 14:10:00,264.64,264.65,264.42,264.42,916.0,239.2409,239.2499,239.042,239.042,916.0
2018-02-20 14:15:00,264.63,264.63,264.63,264.63,100.0,239.2318,239.2318,239.2318,239.2318,100.0
2018-02-20 14:20:00,264.63,264.86,264.5,264.68,2711.0,239.2318,239.4397,239.1143,239.277,2711.0
2018-02-20 14:25:00,264.89,264.89,264.63,264.64,1200.0,239.4669,239.4669,239.2318,239.2409,1200.0
2018-02-20 14:30:00,264.49,264.79,264.4,264.4,2235.0,239.1053,239.3765,239.0239,239.0239,2235.0
2018-02-20 14:35:00,264.2,264.44,264.11,264.44,1400.0,238.8431,239.0601,238.7617,239.0601,1400.0
2018-02-20 14:40:00,264.5,264.82,264.5,264.69,1600.0,239.1143,239.4036,239.1143,239.2861,1600.0
2018-02-20 14:45:00,264.71,264.71,264.51,264.67,1200.0,239.3041,239.3041,239.1233,239.268,1200.0
2018-02-20 14:50:00,264.5,264.59,263.87,263.88,2649.0,239.1143,239.1957,238.5448,238.5538,2649.0
2018-02-20 14:55:00,264.06,264.18,263.96,263.97,3869.0,238.7165,238.825,238.6261,238.6352,3869.0
2018-02-20 15:00:00,263.99,264.13,263.94,263.94,2942.0,238.6532,238.7798,238.608,238.608,2942.0
2018-02-20 15:05:00,264.0,264.05,262.9,263.36,11374.0,238.6623,238.7075,237.6679,238.0837,11374.0
2018-02-20 15:10:00,263.37,263.73,263.11,263.11,3438.0,238.0928,238.4182,237.8577,237.8577,3438.0
2018-02-20 15:15:00,263.17,263.27,262.98,263.27,3100.0,237.9119,238.0024,237.7402,238.0024,3100.0
2018-02-20 15:20:00,263.1,263.18,262.57,262.81,4500.0,237.8487,237.921,237.3695,237.5865,4500.0
2018-02-20 15:25:00,263.05,263.22,262.71,263.22,5623.0,237.8035,237.9571,237.4961,237.9571,5623.0
2018-02-20 15:30:00,263.34,263.56,263.15,263.15,4192.0,238.0656,238.2645,237.8939,237.8939,4192.0
2018-02-20 15:35:00,263.3,263.77,263.12,263.52,4967.0,238.0295,238.4544,237.8667,238.2284,4967.0
2018-02-20 15:40:00,263.42,263.54,263.01,263.21,5480.0,238.138,238.2464,237.7673,237.9481,5480.0
2018-02-20 15:45:00,263.23,264.0,263.23,263.78,9473.0,237.9662,238.6623,237.9662,238.4634,9473.0
2018-02-20 15:50:00,263.93,264.03,263.38,263.83,12313.0,238.599,238.6894,238.1018,238.5086,12313.0
2018-02-20 15:55:00,263.9,264.09,263.45,263.61,32520.0,238.5719,238.7436,238.1651,238.3097,32520.0
2018-02-21 09:30:00,264.33,265.03,264.33,264.66,4629.0,238.9606,239.5934,238.9606,239.2589,4629.0
2018-02-21 09:35:00,265.01,266.54,265.01,266.54,5383.0,239.5754,240.9585,239.5754,240.9585,5383.0
2018-02-21 09:40:00,266.91,266.91,266.05,266.06,758.0,241.293,241.293,240.5155,240.5246,758.0
2018-02-21 09:45:00,266.17,266.67,266.17,266.67,3500.0,240.624,241.076,240.624,241.076,3500.0
2018-02-21 09:50:00,266.32,266.68,266.32,266.68,500.0,240.7596,241.0851,240.7596,241.0851,500.0
2018-02-21 09:55:00,266.61,266.86,265.65,266.13,3913.0,241.0218,241.2478,240.1539,240.5879,3913.0
2018-02-21 10:00:00,265.92,266.16,264.91,264.98,6631.0,240.398,240.615,239.4849,239.5482,6631.0
2018-02-21 10:05:00,265.19,265.92,265.19,265.7,3965.0,239.7381,240.398,239.7381,240.1991,3965.0
2018-02-21 10:10:00,266.28,266.34,265.7,265.79,4850.0,240.7235,240.7777,240.1991,240.2805,4850.0
2018-02-21 10:15:00,265.99,266.3,265.6,266.09,2113.0,240.4613,240.7415,240.1087,240.5517,2113.0
2018-02-21 10:20:00,266.69,266.87,266.42,266.42,2600.0,241.0941,241.2568,240.85,240.85,2600.0
2018-02-21 10:25:00,266.5,266.5,266.25,266.47,465.0,240.9223,240.9223,240.6963,240.8952,465.0
2018-02-21 10:30:00,266.54,266.55,265.75,265.96,3600.0,240.9585,240.9675,240.2443,240.4342,3600.0
2018-02-21 10:35:00,266.02,266.22,265.51,265.51,8900.0,240.4884,240.6692,240.0274,240.0274,8900.0
2018-02-21 10:40:00,265.54,265.81,265.49,265.5,2146.0,240.0545,240.2986,240.0093,240.0183,2146.0
2018-02-21 10:45:00,265.5,265.89,265.42,265.7,2368.0,240.0183,240.3709,239.946,240.1991,2368.0
2018-02-21 10:50:00,265.81,265.99,265.48,265.57,2200.0,240.2986,240.4613,240.0002,240.0816,2200.0
2018-02-21 10:55:00,265.49,265.9,264.98,264.98,3751.0,240.0093,240.3799,239.5482,239.5482,3751.0
2018-02-21 11:00:00,265.06,265.09,264.73,264.97,1714.0,239.6206,239.6477,239.3222,239.5392,1714.0
2018-02-21 11:05:00,265.4,265.79,265.36,265.79,1400.0,239.9279,240.2805,239.8918,240.2805,1400.0
2018-02-21 11:10:00,265.42,265.44,264.32,264.52,3300.0,239.946,239.9641,238.9516,239.1324,3300.0
2018-02-21 11:15:00,264.34,265.11,264.33,264.64,4654.0,238.9697,239.6658,238.9606,239.2409,4654.0
2018-02-21 11:20:00,265.22,265.22,264.51,264.64,5300.0,239.7652,239.7652,239.1233,239.2409,5300.0
2018-02-21 11:25:00,264.64,265.4,264.64,265.4,2023.0,239.2409,239.9279,239.2409,239.9279,2023.0
2018-02-21 11:30:00,265.09,265.3,264.76,264.91,5689.0,239.6477,239.8375,239.3493,239.4849,5689.0
2018-02-21 11:35:00,265.0,265.01,264.36,264.67,800.0,239.5663,239.5754,238.9877,239.268,800.0
2018-02-21 11:40:00,264.68,264.85,264.43,264.85,5564.0,239.277,239.4307,239.051,239.4307,5564.0
2018-02-21 11:45:00,264.82,265.0,264.48,264.48,2800.0,239.4036,239.5663,239.0962,239.0962,2800.0
2018-02-21 11:50:00,264.55,265.6,264.42,265.03,4577.0,239.1595,240.1087,239.042,239.5934,4577.0
2018-02-21 11:55:00,265.07,265.25,264.52,264.78,14306.0,239.6296,239.7923,239.1324,239.3674,14306.0
2018-02-21 12:00:00,264.69,265.1,264.13,264.15,12324.0,239.2861,239.6567,238.7798,238.7979,12324.0
2018-02-21 12:05:00,264.14,264.8,264.03,264.42,5968.0,238.7889,239.3855,238.6894,239.042,5968.0
2018-02-21 12:10:00,264.51,264.58,263.96,264.24,2426.0,239.1233,239.1866,238.6261,238.8793,2426.0
2018-02-21 12:15:00,264.09,264.52,264.08,264.52,6620.0,238.7436,239.1324,238.7346,239.1324,6620.0
2018-02-21 12:20:00,264.55,264.8,264.43,264.45,9336.0,239.1595,239.3855,239.051,239.0691,9336.0
2018-02-21 12:25:00,264.5,265.15,264.36,265.11,6544.0,239.1143,239.7019,238.9877,239.6658,6544.0
2018-02-21 12:30:00,265.18,265.3,264.99,265.3,3400.0,239.729,239.8375,239.5573,239.8375,3400.0
2018-02-21 12:35:00,265.25,265.36,265.06,265.06,1900.0,239.7923,239.8918,239.6206,239.6206,1900.0
2018-02-21 12:40:00,265.19,265.25,264.36,264.44,1200.0,239.7381,239.7923,238.9877,239.0601,1200.0
2018-02-21 12:45:00,264.6,265.1,264.6,264.9,1700.0,239.2047,239.6567,239.2047,239.4759,1700.0
2018-02-21 12:50:00,264.91,265.12,264.81,264.84,4381.0,239.4849,239.6748,239.3945,239.4217,4381.0
2018-02-21 12:55:00,265.16,265.6,265.09,265.35,2600.0,239.711,240.1087,239.6477,239.8827,2600.0
2018-02-21 13:00:00,265.35,265.4,264.95,264.95,4202.0,239.8827,239.9279,239.5211,239.5211,4202.0
2018-02-21 13:05:00,265.07,265.13,264.95,265.04,400.0,239.6296,239.6838,239.5211,239.6025,400.0
2018-02-21 13:10:00,265.31,265.31,264.91,265.3,1200.0,239.8466,239.8466,239.4849,239.8375,1200.0
2018-02-21 13:15:00,265.15,265.55,265.05,265.46,8274.0,239.7019,240.0635,239.6115,239.9822,8274.0
2018-02-21 13:20:00,265.39,265.39,264.98,265.13,4900.0,239.9189,239.9189,239.5482,239.6838,4900.0
2018-02-21 13:25:00,265.19,265.28,264.92,264.93,1990.0,239.7381,239.8194,239.494,239.503,1990.0
2018-02-21 13:30:00,265.08,265.24,265.03,265.03,800.0,239.6386,239.7833,239.5934,239.5934,800.0
2018-02-21 13:35:00,265.24,265.57,265.2,265.2,2000.0,239.7833,240.0816,239.7471,239.7471,2000.0
2018-02-21 13:40:00,265.25,265.53,265.23,265.37,13400.0,239.7923,240.0454,239.7742,239.9008,13400.0
2018-02-21 13:45:00,265.43,265.7,265.32,265.63,2800.0,239.955,240.1991,239.8556,240.1358,2800.0
2018-02-21 13:50:00,265.74,265.84,265.31,265.38,2700.0,240.2353,240.3257,239.8466,239.9098,2700.0
2018-02-21 13:55:00,265.5,265.5,265.23,265.23,1200.0,240.0183,240.0183,239.7742,239.7742,1200.0
2018-02-21 14:00:00,265.14,265.83,265.05,265.06,6034.0,239.6929,240.3167,239.6115,239.6206,6034.0
2018-02-21 14:05:00,265.22,266.27,265.11,265.89,10988.0,239.7652,240.7144,239.6658,240.3709,10988.0
2018-02-21 14:10:00,265.89,266.23,265.89,266.12,1300.0,240.3709,240.6783,240.3709,240.5788,1300.0
2018-02-21 14:15:00,266.24,266.94,266.23,266.26,4352.0,240.6873,241.3201,240.6783,240.7054,4352.0
2018-02-21 14:20:00,266.58,266.63,265.86,266.51,3636.0,240.9947,241.0399,240.3438,240.9314,3636.0
2018-02-21 14:25:00,266.48,266.75,265.89,265.91,3044.0,240.9043,241.1484,240.3709,240.389,3044.0
2018-02-21 14:30:00,266.01,266.2,265.56,265.62,5404.0,240.4794,240.6511,240.0726,240.1268,5404.0
2018-02-21 14:35:00,265.31,265.71,265.02,265.02,2576.0,239.8466,240.2082,239.5844,239.5844,2576.0
2018-02-21 14:40:00,265.04,265.87,265.03,265.87,1000.0,239.6025,240.3528,239.5934,240.3528,1000.0
2018-02-21 14:45:00,265.61,265.67,264.79,264.79,7795.0,240.1178,240.172,239.3765,239.3765,7795.0
2018-02-21 14:50:00,265.07,265.2,264.51,264.92,3000.0,239.6296,239.7471,239.1233,239.494,3000.0
2018-02-21 14:55:00,264.92,265.62,264.61,264.77,3339.0,239.494,240.1268,239.2137,239.3584,3339.0
2018-02-21 15:00:00,264.88,264.89,264.19,264.29,2902.0,239.4578,239.4669,238.8341,238.9245,2902.0
2018-02-21 15:05:00,264.26,264.31,263.67,264.05,3273.0,238.8973,238.9425,238.364,238.7075,3273.0
2018-02-21 15:10:00,263.99,264.07,263.48,263.78,5219.0,238.6532,238.7256,238.1922,238.4634,5219.0
2018-02-21 15:15:00,263.68,264.18,263.47,263.65,3148.0,238.373,238.825,238.1832,238.3459,3148.0
2018-02-21 15:20:00,263.75,264.19,263.36,263.38,6500.0,238.4363,238.8341,238.0837,238.1018,6500.0
2018-02-21 15:25:00,263.36,264.17,263.19,264.03,4129.0,238.0837,238.816,237.93,238.6894,4129.0
2018-02-21 15:30:00,264.12,264.51,263.93,264.02,6823.0,238.7708,239.1233,238.599,238.6804,6823.0
2018-02-21 15:35:00,263.98,264.07,263.49,263.49,3900.0,238.6442,238.7256,238.2012,238.2012,3900.0
2018-02-21 15:40:00,263.18,263.55,262.83,262.95,9457.0,237.921,238.2555,237.6046,237.7131,9457.0
2018-02-21 15:45:00,263.09,263.38,262.49,262.56,13372.0,237.8396,238.1018,237.2972,237.3605,13372.0
2018-02-21 15:50:00,262.55,262.8,261.88,262.23,11222.0,237.3515,237.5775,236.7458,237.0622,11222.0
2018-02-21 15:55:00,262.29,262.36,261.78,261.9,25572.0,237.1164,237.1797,236.6554,236.7638,25572.0
2018-02-22 09:30:00,263.62,264.62,262.54,263.63,3401.0,238.3188,239.2228,237.3424,238.3278,3401.0
2018-02-22 09:35:00,263.23,264.43,263.22,264.43,2707.0,237.9662,239.051,237.9571,239.051,2707.0
2018-02-22 09:40:00,264.46,264.59,263.55,263.55,2730.0,239.0781,239.1957,238.2555,238.2555,2730.0
2018-02-22 09:45:00,263.91,263.91,263.02,263.49,1122.0,238.5809,238.5809,237.7763,238.2012,1122.0
2018-02-22 09:50:00,263.69,263.7,263.05,263.48,2325.0,238.382,238.3911,237.8035,238.1922,2325.0
2018-02-22 09:55:00,264.02,264.3,263.42,264.2,4122.0,238.6804,238.9335,238.138,238.8431,4122.0
2018-02-22 10:00:00,264.2,264.62,263.4,263.73,5140.0,238.8431,239.2228,238.1199,238.4182,5140.0
2018-02-22 10:05:00,263.8,264.32,263.08,264.31,3000.0,238.4815,238.9516,237.8306,238.9425,3000.0
2018-02-22 10:10:00,264.35,264.39,264.02,264.02,1473.0,238.9787,239.0149,238.6804,238.6804,1473.0
2018-02-22 10:15:00,264.14,264.14,263.26,263.26,2115.0,238.7889,238.7889,237.9933,237.9933,2115.0
2018-02-22 10:20:00,263.48,263.77,262.5,262.5,13000.0,238.1922,238.4544,237.3063,237.3063,13000.0
2018-02-22 10:25:00,262.75,262.94,262.73,262.77,1100.0,237.5323,237.704,237.5142,237.5503,1100.0
2018-02-22 10:30:00,262.86,263.24,262.52,263.24,4500.0,237.6317,237.9752,237.3243,237.9752,4500.0
2018-02-22 10:35:00,262.99,263.9,262.98,263.34,5650.0,237.7492,238.5719,237.7402,238.0656,5650.0
2018-02-22 10:40:00,263.25,263.71,263.0,263.71,7148.0,237.9843,238.4001,237.7583,238.4001,7148.0
2018-02-22 10:45:00,263.56,263.92,263.35,263.46,4696.0,238.2645,238.59,238.0747,238.1741,4696.0
2018-02-22 10:50:00,263.57,263.67,263.33,263.37,4246.0,238.2736,238.364,238.0566,238.0928,4246.0
2018-02-22 10:55:00,263.3,263.81,263.29,263.81,4500.0,238.0295,238.4905,238.0204,238.4905,4500.0
2018-02-22 11:00:00,263.44,263.86,263.24,263.57,14751.0,238.156,238.5357,237.9752,238.2736,14751.0
2018-02-22 11:05:00,263.67,264.12,263.57,264.12,3500.0,238.364,238.7708,238.2736,238.7708,3500.0
2018-02-22 11:10:00,264.02,264.13,263.52,263.9,11600.0,238.6804,238.7798,238.2284,238.5719,11600.0
2018-02-22 11:15:00,263.87,264.3,263.84,263.9,7671.0,238.5448,238.9335,238.5176,238.5719,7671.0
2018-02-22 11:20:00,263.86,264.49,263.84,264.06,4300.0,238.5357,239.1053,238.5176,238.7165,4300.0
2018-02-22 11:25:00,264.23,264.85,264.23,264.85,2503.0,238.8702,239.4307,238.8702,239.4307,2503.0
2018-02-22 11:30:00,264.77,265.29,264.7,265.14,3900.0,239.3584,239.8285,239.2951,239.6929,3900.0
2018-02-22 11:35:00,265.22,266.01,265.02,265.51,13783.0,239.7652,240.4794,239.5844,240.0274,13783.0
2018-02-22 11:40:00,265.71,265.94,265.0,265.43,5819.0,240.2082,240.4161,239.5663,239.955,5819.0
2018-02-22 11:45:00,265.84,266.16,265.37,265.6,12243.0,240.3257,240.615,239.9008,240.1087,12243.0
2018-02-22 11:50:00,265.8,265.8,265.04,265.2,7989.0,240.2895,240.2895,239.6025,239.7471,7989.0
2018-02-22 11:55:00,265.47,266.04,265.26,265.67,1677.0,239.9912,240.5065,239.8014,240.172,1677.0
2018-02-22 12:00:00,265.73,265.73,265.53,265.63,1000.0,240.2262,240.2262,240.0454,240.1358,1000.0
2018-02-22 12:05:00,265.32,265.55,265.08,265.22,6423.0,239.8556,240.0635,239.6386,239.7652,6423.0
2018-02-22 12:10:00,265.18,265.18,264.63,264.71,4390.0,239.729,239.729,239.2318,239.3041,4390.0
2018-02-22 12:15:00,264.79,265.05,264.58,264.89,3700.0,239.3765,239.6115,239.1866,239.4669,3700.0
2018-02-22 12:20:00,265.0,265.09,264.6,265.03,5197.0,239.5663,239.6477,239.2047,239.5934,5197.0
2018-02-22 12:25:00,264.94,265.01,264.9,264.97,7500.0,239.5121,239.5754,239.4759,239.5392,7500.0
2018-02-22 12:30:00,265.0,265.17,264.83,265.0,2900.0,239.5663,239.72,239.4126,239.5663,2900.0
2018-02-22 12:35:00,264.94,265.22,264.94,265.18,2100.0,239.5121,239.7652,239.5121,239.729,2100.0
2018-02-22 12:40:00,264.99,265.17,264.98,265.17,454.0,239.5573,239.72,239.5482,239.72,454.0
2018-02-22 12:45:00,264.82,264.84,264.13,264.13,6018.0,239.4036,239.4217,238.7798,238.7798,6018.0
2018-02-22 12:50:00,264.12,264.58,263.99,264.58,9137.0,238.7708,239.1866,238.6532,239.1866,9137.0
2018-02-22 12:55:00,264.6,264.6,263.74,263.92,3973.0,239.2047,239.2047,238.4272,238.59,3973.0
2018-02-22 13:00:00,263.75,264.16,263.74,264.16,3000.0,238.4363,238.8069,238.4272,238.8069,3000.0
2018-02-22 13:05:00,264.07,264.5,263.83,264.34,7040.0,238.7256,239.1143,238.5086,238.9697,7040.0
2018-02-22 13:10:00,264.32,264.37,263.87,263.88,3920.0,238.9516,238.9968,238.5448,238.5538,3920.0
2018-02-22 13:15:00,264.0,264.37,263.85,264.11,2640.0,238.6623,238.9968,238.5267,238.7617,2640.0
2018-02-22 13:20:00,263.93,264.18,263.88,264.03,1500.0,238.599,238.825,238.5538,238.6894,1500.0
2018-02-22 13:25:00,264.22,264.43,263.85,263.91,2650.0,238.8612,239.051,238.5267,238.5809,2650.0
2018-02-22 13:30:00,263.98,264.36,263.5,263.63,7900.0,238.6442,238.9877,238.2103,238.3278,7900.0
2018-02-22 13:35:00,263.74,264.13,263.74,264.13,5404.0,238.4272,238.7798,238.4272,238.7798,5404.0
2018-02-22 13:40:00,263.98,264.19,263.71,263.88,3600.0,238.6442,238.8341,238.4001,238.5538,3600.0
2018-02-22 13:45:00,264.04,264.04,263.26,263.26,5897.0,238.6984,238.6984,237.9933,237.9933,5897.0
2018-02-22 13:50:00,263.26,264.46,263.25,264.46,6996.0,237.9933,239.0781,237.9843,239.0781,6996.0
2018-02-22 13:55:00,264.55,264.55,263.97,263.98,4889.0,239.1595,239.1595,238.6352,238.6442,4889.0
2018-02-22 14:00:00,263.94,264.83,263.94,264.31,10566.0,238.608,239.4126,238.608,238.9425,10566.0
2018-02-22 14:05:00,264.48,264.66,264.25,264.47,3501.0,239.0962,239.2589,238.8883,239.0872,3501.0
2018-02-22 14:10:00,264.26,264.46,264.03,264.42,2093.0,238.8973,239.0781,238.6894,239.042,2093.0
2018-02-22 14:15:00,264.42,264.89,264.42,264.74,2159.0,239.042,239.4669,239.042,239.3313,2159.0
2018-02-22 14:20:00,264.9,265.04,264.6,264.82,3828.0,239.4759,239.6025,239.2047,239.4036,3828.0
2018-02-22 14:25:00,264.72,264.95,264.5,264.68,5112.0,239.3132,239.5211,239.1143,239.277,5112.0
2018-02-22 14:30:00,264.69,264.69,264.19,264.51,5900.0,239.2861,239.2861,238.8341,239.1233,5900.0
2018-02-22 14:35:00,264.66,264.67,264.3,264.58,3400.0,239.2589,239.268,238.9335,239.1866,3400.0
2018-02-22 14:40:00,264.6,264.6,264.24,264.24,5400.0,239.2047,239.2047,238.8793,238.8793,5400.0
2018-02-22 14:45:00,264.32,264.64,264.12,264.64,15604.0,238.9516,239.2409,238.7708,239.2409,15604.0
2018-02-22 14:50:00,264.4,264.58,263.81,263.87,7340.0,239.0239,239.1866,238.4905,238.5448,7340.0
2018-02-22 14:55:00,263.88,264.01,263.46,263.6,13126.0,238.5538,238.6713,238.1741,238.3007,13126.0
2018-02-22 15:00:00,263.7,264.3,263.7,263.83,16643.0,238.3911,238.9335,238.3911,238.5086,16643.0
2018-02-22 15:05:00,263.79,264.09,263.03,263.43,12677.0,238.4724,238.7436,237.7854,238.147,12677.0
2018-02-22 15:10:00,263.25,263.5,263.01,263.2,13176.0,237.9843,238.2103,237.7673,237.9391,13176.0
2018-02-22 15:15:00,263.32,263.55,262.81,263.36,13853.0,238.0476,238.2555,237.5865,238.0837,13853.0
2018-02-22 15:20:00,263.74,264.33,263.72,263.94,5564.0,238.4272,238.9606,238.4092,238.608,5564.0
2018-02-22 15:25:00,264.08,264.57,263.89,264.1,6569.0,238.7346,239.1776,238.5628,238.7527,6569.0
2018-02-22 15:30:00,264.26,264.35,264.0,264.07,8000.0,238.8973,238.9787,238.6623,238.7256,8000.0
2018-02-22 15:35:00,264.02,264.08,263.63,264.03,7985.0,238.6804,238.7346,238.3278,238.6894,7985.0
2018-02-22 15:40:00,263.97,264.41,263.7,263.91,10902.0,238.6352,239.0329,238.3911,238.5809,10902.0
2018-02-22 15:45:00,263.85,263.85,262.83,262.99,16103.0,238.5267,238.5267,237.6046,237.7492,16103.0
2018-02-22 15:50:00,263.14,264.17,263.14,263.81,15067.0,237.8848,238.816,237.8848,238.4905,15067.0
2018-02-22 15:55:00,263.76,264.01,263.56,263.68,21301.0,238.4453,238.6713,238.2645,238.373,21301.0
2018-02-23 09:30:00,264.87,266.02,263.15,265.99,5085.0,239.4488,240.4884,237.8939,240.4613,5085.0
2018-02-23 09:35:00,265.75,266.19,265.24,266.19,5097.0,240.2443,240.6421,239.7833,240.6421,5097.0
2018-02-23 09:40:00,265.84,266.05,265.84,266.05,500.0,240.3257,240.5155,240.3257,240.5155,500.0
2018-02-23 09:45:00,266.37,266.59,265.51,265.51,3988.0,240.8048,241.0037,240.0274,240.0274,3988.0
2018-02-23 09:50:00,265.52,266.0,265.52,265.86,4136.0,240.0364,240.4703,240.0364,240.3438,4136.0
2018-02-23 09:55:00,265.89,265.89,265.25,265.49,3980.0,240.3709,240.3709,239.7923,240.0093,3980.0
2018-02-23 10:00:00,265.69,266.15,265.53,265.94,1943.0,240.1901,240.6059,240.0454,240.4161,1943.0
2018-02-23 10:05:00,266.19,266.2,265.75,265.75,1500.0,240.6421,240.6511,240.2443,240.2443,1500.0
2018-02-23 10:10:00,266.4,266.53,265.75,265.75,4200.0,240.8319,240.9495,240.2443,240.2443,4200.0
2018-02-23 10:15:00,265.75,265.91,265.45,265.56,2500.0,240.2443,240.389,239.9731,240.0726,2500.0
2018-02-23 10:20:00,265.56,265.61,265.49,265.49,900.0,240.0726,240.1178,240.0093,240.0093,900.0
2018-02-23 10:25:00,265.62,265.62,265.22,265.34,1800.0,240.1268,240.1268,239.7652,239.8737,1800.0
2018-02-23 10:30:00,265.28,265.58,264.92,264.92,4952.0,239.8194,240.0906,239.494,239.494,4952.0
2018-02-23 10:35:00,265.14,265.28,265.02,265.13,2400.0,239.6929,239.8194,239.5844,239.6838,2400.0
2018-02-23 10:40:00,265.17,265.31,265.07,265.19,11167.0,239.72,239.8466,239.6296,239.7381,11167.0
2018-02-23 10:45:00,265.26,265.66,265.25,265.26,22900.0,239.8014,240.163,239.7923,239.8014,22900.0
2018-02-23 10:50:00,265.13,265.34,265.01,265.12,3805.0,239.6838,239.8737,239.5754,239.6748,3805.0
2018-02-23 10:55:00,265.06,265.26,264.84,264.84,6018.0,239.6206,239.8014,239.4217,239.4217,6018.0
2018-02-23 11:00:00,264.67,264.89,264.44,264.44,2198.0,239.268,239.4669,239.0601,239.0601,2198.0
2018-02-23 11:05:00,264.3,264.63,264.16,264.16,1500.0,238.9335,239.2318,238.8069,238.8069,1500.0
2018-02-23 11:10:00,263.95,264.04,263.84,264.03,800.0,238.6171,238.6984,238.5176,238.6894,800.0
2018-02-23 11:15:00,264.18,264.51,264.0,264.05,4893.0,238.825,239.1233,238.6623,238.7075,4893.0
2018-02-23 11:20:00,264.06,264.46,264.03,264.25,3951.0,238.7165,239.0781,238.6894,238.8883,3951.0
2018-02-23 11:25:00,264.25,264.52,263.92,264.23,1700.0,238.8883,239.1324,238.59,238.8702,1700.0
2018-02-23 11:30:00,264.31,264.52,264.17,264.46,5699.0,238.9425,239.1324,238.816,239.0781,5699.0
2018-02-23 11:35:00,264.52,264.55,264.32,264.35,1636.0,239.1324,239.1595,238.9516,238.9787,1636.0
2018-02-23 11:40:00,264.1,264.26,263.76,263.93,2612.0,238.7527,238.8973,238.4453,238.599,2612.0
2018-02-23 11:45:00,263.77,263.84,263.46,263.49,1200.0,238.4544,238.5176,238.1741,238.2012,1200.0
2018-02-23 11:50:00,263.52,263.65,263.37,263.48,1600.0,238.2284,238.3459,238.0928,238.1922,1600.0
2018-02-23 11:55:00,263.7,264.31,263.56,264.31,1845.0,238.3911,238.9425,238.2645,238.9425,1845.0
2018-02-23 12:00:00,264.13,264.27,264.05,264.27,2700.0,238.7798,238.9064,238.7075,238.9064,2700.0
2018-02-23 12:05:00,264.43,264.49,264.29,264.41,700.0,239.051,239.1053,238.9245,239.0329,700.0
2018-02-23 12:10:00,264.57,264.79,264.44,264.79,1500.0,239.1776,239.3765,239.0601,239.3765,1500.0
2018-02-23 12:15:00,264.94,265.16,264.84,265.16,800.0,239.5121,239.711,239.4217,239.711,800.0
2018-02-23 12:20:00,265.15,265.15,264.8,265.09,1500.0,239.7019,239.7019,239.3855,239.6477,1500.0
2018-02-23 12:25:00,264.58,264.58,263.95,263.95,1300.0,239.1866,239.1866,238.6171,238.6171,1300.0
2018-02-23 12:30:00,264.12,264.47,264.12,264.47,4397.0,238.7708,239.0872,238.7708,239.0872,4397.0
2018-02-23 12:35:00,264.48,264.85,264.24,264.85,1900.0,239.0962,239.4307,238.8793,239.4307,1900.0
2018-02-23 12:40:00,264.9,264.9,264.67,264.9,500.0,239.4759,239.4759,239.268,239.4759,500.0
2018-02-23 12:45:00,265.0,265.0,264.6,264.7,7360.0,239.5663,239.5663,239.2047,239.2951,7360.0
2018-02-23 12:50:00,264.82,264.82,264.47,264.8,6410.0,239.4036,239.4036,239.0872,239.3855,6410.0
2018-02-23 12:55:00,264.8,264.8,264.07,264.36,4090.0,239.3855,239.3855,238.7256,238.9877,4090.0
2018-02-23 13:00:00,264.36,264.44,264.02,264.43,1400.0,238.9877,239.0601,238.6804,239.051,1400.0
2018-02-23 13:05:00,264.39,264.45,264.19,264.45,600.0,239.0149,239.0691,238.8341,239.0691,600.0
2018-02-23 13:10:00,264.44,264.44,264.17,264.18,2200.0,239.0601,239.0601,238.816,238.825,2200.0
2018-02-23 13:15:00,264.42,264.42,264.26,264.37,500.0,239.042,239.042,238.8973,238.9968,500.0
2018-02-23 13:20:00,264.37,264.42,264.14,264.39,1400.0,238.9968,239.042,238.7889,239.0149,1400.0
2018-02-23 13:25:00,264.09,264.09,263.95,263.96,700.0,238.7436,238.7436,238.6171,238.6261,700.0
2018-02-23 13:30:00,263.99,264.33,263.98,264.33,1501.0,238.6532,238.9606,238.6442,238.9606,1501.0
2018-02-23 13:35:00,264.38,264.45,264.27,264.45,700.0,239.0058,239.0691,238.9064,239.0691,700.0
2018-02-23 13:40:00,264.3,264.47,264.3,264.47,1000.0,238.9335,239.0872,238.9335,239.0872,1000.0
2018-02-23 13:45:00,264.34,264.46,264.33,264.34,800.0,238.9697,239.0781,238.9606,238.9697,800.0
2018-02-23 13:50:00,264.23,264.38,264.06,264.06,2000.0,238.8702,239.0058,238.7165,238.7165,2000.0
2018-02-23 13:55:00,264.01,264.33,263.95,264.33,1114.0,238.6713,238.9606,238.6171,238.9606,1114.0
2018-02-23 14:00:00,264.31,264.42,264.26,264.42,400.0,238.9425,239.042,238.8973,239.042,400.0
2018-02-23 14:05:00,264.28,264.28,264.07,264.11,2100.0,238.9154,238.9154,238.7256,238.7617,2100.0
2018-02-23 14:10:00,264.2,264.2,264.06,264.13,2023.0,238.8431,238.8431,238.7165,238.7798,2023.0
2018-02-23 14:15:00,264.13,264.44,264.06,264.25,6026.0,238.7798,239.0601,238.7165,238.8883,6026.0
2018-02-23 14:20:00,264.24,264.58,264.24,264.56,2100.0,238.8793,239.1866,238.8793,239.1685,2100.0
2018-02-23 14:25:00,264.56,264.56,264.56,264.56,0.0,239.1685,239.1685,239.1685,239.1685,0.0
2018-02-23 14:30:00,264.75,264.81,264.62,264.66,1989.0,239.3403,239.3945,239.2228,239.2589,1989.0
2018-02-23 14:35:00,264.58,264.77,264.42,264.55,2000.0,239.1866,239.3584,239.042,239.1595,2000.0
2018-02-23 14:40:00,264.56,264.65,264.4,264.5,12642.0,239.1685,239.2499,239.0239,239.1143,12642.0
2018-02-23 14:45:00,264.56,264.59,264.22,264.34,18862.0,239.1685,239.1957,238.8612,238.9697,18862.0
2018-02-23 14:50:00,264.4,264.59,264.39,264.48,11289.0,239.0239,239.1957,239.0149,239.0962,11289.0
2018-02-23 14:55:00,264.45,264.55,264.31,264.55,4313.0,239.0691,239.1595,238.9425,239.1595,4313.0
2018-02-23 15:00:00,264.56,265.42,264.55,265.42,2697.0,239.1685,239.946,239.1595,239.946,2697.0
2018-02-23 15:05:00,265.7,265.87,265.36,265.55,6200.0,240.1991,240.3528,239.8918,240.0635,6200.0
2018-02-23 15:10:00,265.55,265.59,265.23,265.35,4309.0,240.0635,240.0997,239.7742,239.8827,4309.0
2018-02-23 15:15:00,265.35,265.35,264.81,265.07,8102.0,239.8827,239.8827,239.3945,239.6296,8102.0
2018-02-23 15:20:00,265.12,265.16,264.86,265.16,8088.0,239.6748,239.711,239.4397,239.711,8088.0
2018-02-23 15:25:00,265.2,265.82,265.17,265.44,13822.0,239.7471,240.3076,239.72,239.9641,13822.0
2018-02-23 15:30:00,265.46,265.57,265.12,265.12,6221.0,239.9822,240.0816,239.6748,239.6748,6221.0
2018-02-23 15:35:00,265.04,265.42,265.04,265.42,700.0,239.6025,239.946,239.6025,239.946,700.0
2018-02-23 15:40:00,265.5,265.83,265.26,265.4,7530.0,240.0183,240.3167,239.8014,239.9279,7530.0
2018-02-23 15:45:00,265.44,265.97,265.33,265.5,16953.0,239.9641,240.4432,239.8646,240.0183,16953.0
2018-02-23 15:50:00,265.69,266.05,265.36,265.89,14874.0,240.1901,240.5155,239.8918,240.3709,14874.0
2018-02-23 15:55:00,265.82,266.54,265.81,266.24,17926.0,240.3076,240.9585,240.2986,240.6873,17926.0
2018-02-26 09:30:00,267.24,268.11,267.24,267.24,5936.0,241.5913,242.3778,241.5913,241.5913,5936.0
2018-02-26 09:35:00,267.46,268.37,267.46,268.21,2448.0,241.7902,242.6129,241.7902,242.4682,2448.0
2018-02-26 09:40:00,267.82,268.39,267.55,267.87,6151.0,242.1157,242.631,241.8716,242.1609,6151.0
2018-02-26 09:45:00,268.08,268.17,267.11,267.55,2300.0,242.3507,242.4321,241.4738,241.8716,2300.0
2018-02-26 09:50:00,267.56,267.56,267.55,267.55,308.0,241.8806,241.8806,241.8716,241.8716,308.0
2018-02-26 09:55:00,267.51,268.37,267.47,267.84,4425.0,241.8354,242.6129,241.7993,242.1337,4425.0
2018-02-26 10:00:00,267.99,268.0,267.61,267.61,943.0,242.2693,242.2784,241.9258,241.9258,943.0
2018-02-26 10:05:00,267.61,267.81,267.45,267.53,2600.0,241.9258,242.1066,241.7812,241.8535,2600.0
2018-02-26 10:10:00,267.39,267.39,267.0,267.0,1800.0,241.7269,241.7269,241.3744,241.3744,1800.0
2018-02-26 10:15:00,266.8,267.22,266.47,266.47,3500.0,241.1936,241.5732,240.8952,240.8952,3500.0
2018-02-26 10:20:00,266.64,266.77,266.42,266.62,1339.0,241.0489,241.1664,240.85,241.0308,1339.0
2018-02-26 10:25:00,266.34,266.8,266.28,266.33,3727.0,240.7777,241.1936,240.7235,240.7687,3727.0
2018-02-26 10:30:00,266.43,266.52,266.29,266.46,1600.0,240.8591,240.9404,240.7325,240.8862,1600.0
2018-02-26 10:35:00,266.23,266.89,266.23,266.89,1752.0,240.6783,241.2749,240.6783,241.2749,1752.0
2018-02-26 10:40:00,266.77,266.85,266.62,266.85,700.0,241.1664,241.2388,241.0308,241.2388,700.0
2018-02-26 10:45:00,266.9,267.21,266.66,267.21,1500.0,241.284,241.5642,241.067,241.5642,1500.0
2018-02-26 10:50:00,267.11,267.15,266.69,267.15,1800.0,241.4738,241.51,241.0941,241.51,1800.0
2018-02-26 10:55:00,267.14,267.44,267.1,267.44,11865.0,241.5009,241.7721,241.4648,241.7721,11865.0
2018-02-26 11:00:00,267.32,267.92,267.21,267.92,3542.0,241.6636,242.2061,241.5642,242.2061,3542.0
2018-02-26 11:05:00,267.72,267.9,267.53,267.82,511.0,242.0253,242.188,241.8535,242.1157,511.0
2018-02-26 11:10:00,267.45,267.64,267.23,267.38,2570.0,241.7812,241.9529,241.5823,241.7179,2570.0
2018-02-26 11:15:00,267.39,267.64,267.39,267.64,400.0,241.7269,241.9529,241.7269,241.9529,400.0
2018-02-26 11:20:00,267.47,267.82,267.46,267.82,1200.0,241.7993,242.1157,241.7902,242.1157,1200.0
2018-02-26 11:25:00,267.87,268.48,267.87,267.94,4000.0,242.1609,242.7123,242.1609,242.2241,4000.0
2018-02-26 11:30:00,268.09,268.09,267.36,267.37,2785.0,242.3597,242.3597,241.6998,241.7088,2785.0
2018-02-26 11:35:00,267.46,267.46,266.71,266.8,900.0,241.7902,241.7902,241.1122,241.1936,900.0
2018-02-26 11:40:00,266.92,267.36,266.77,267.36,1200.0,241.302,241.6998,241.1664,241.6998,1200.0
2018-02-26 11:45:00,266.85,267.58,266.85,267.29,1700.0,241.2388,241.8987,241.2388,241.6365,1700.0
2018-02-26 11:50:00,267.13,267.31,267.03,267.03,1400.0,241.4919,241.6546,241.4015,241.4015,1400.0
2018-02-26 11:55:00,267.01,267.49,267.01,267.49,700.0,241.3834,241.8173,241.3834,241.8173,700.0
2018-02-26 12:00:00,267.3,267.3,267.3,267.3,100.0,241.6456,241.6456,241.6456,241.6456,100.0
2018-02-26 12:05:00,267.6,268.17,267.6,268.17,8974.0,241.9168,242.4321,241.9168,242.4321,8974.0
2018-02-26 12:10:00,268.02,268.42,268.02,268.42,1000.0,242.2965,242.6581,242.2965,242.6581,1000.0
2018-02-26 12:15:00,268.38,268.61,268.35,268.61,1300.0,242.6219,242.8298,242.5948,242.8298,1300.0
2018-02-26 12:20:00,268.59,268.59,268.23,268.43,2960.0,242.8118,242.8118,242.4863,242.6671,2960.0
2018-02-26 12:25:00,268.25,268.8,268.25,268.8,2900.0,242.5044,243.0016,242.5044,243.0016,2900.0
2018-02-26 12:30:00,268.68,268.68,268.12,268.18,3000.0,242.8931,242.8931,242.3869,242.4411,3000.0
2018-02-26 12:35:00,268.28,268.37,268.04,268.12,1887.0,242.5315,242.6129,242.3145,242.3869,1887.0
2018-02-26 12:40:00,267.95,268.17,267.88,268.07,4711.0,242.2332,242.4321,242.1699,242.3417,4711.0
2018-02-26 12:45:00,268.2,268.48,268.08,268.4,2600.0,242.4592,242.7123,242.3507,242.64,2600.0
2018-02-26 12:50:00,268.35,268.69,268.35,268.38,13197.0,242.5948,242.9022,242.5948,242.6219,13197.0
2018-02-26 12:55:00,268.43,268.45,268.18,268.42,9347.0,242.6671,242.6852,242.4411,242.6581,9347.0
2018-02-26 13:00:00,268.36,268.58,268.34,268.43,1300.0,242.6038,242.8027,242.5858,242.6671,1300.0
2018-02-26 13:05:00,268.28,268.43,268.17,268.43,1000.0,242.5315,242.6671,242.4321,242.6671,1000.0
2018-02-26 13:10:00,268.46,268.75,268.41,268.75,1618.0,242.6942,242.9564,242.649,242.9564,1618.0
2018-02-26 13:15:00,268.64,268.64,268.54,268.61,759.0,242.857,242.857,242.7666,242.8298,759.0
2018-02-26 13:20:00,268.53,268.93,268.52,268.93,2895.0,242.7575,243.1191,242.7485,243.1191,2895.0
2018-02-26 13:25:00,268.81,269.07,268.78,269.07,1000.0,243.0106,243.2457,242.9835,243.2457,1000.0
2018-02-26 13:30:00,269.07,269.07,268.4,268.79,34083.0,243.2457,243.2457,242.64,242.9926,34083.0
2018-02-26 13:35:00,268.84,269.13,268.67,269.13,1300.0,243.0378,243.2999,242.8841,243.2999,1300.0
2018-02-26 13:40:00,269.1,269.51,269.1,269.25,2150.0,243.2728,243.6435,243.2728,243.4084,2150.0
2018-02-26 13:45:00,269.3,269.54,269.26,269.54,2632.0,243.4536,243.6706,243.4175,243.6706,2632.0
2018-02-26 13:50:00,269.34,269.45,269.14,269.14,800.0,243.4898,243.5892,243.309,243.309,800.0
2018-02-26 13:55:00,269.38,269.61,269.31,269.56,3100.0,243.5259,243.7339,243.4627,243.6887,3100.0
2018-02-26 14:00:00,269.59,269.73,269.38,269.54,1800.0,243.7158,243.8423,243.5259,243.6706,1800.0
2018-02-26 14:05:00,269.67,269.85,269.59,269.61,3826.0,243.7881,243.9508,243.7158,243.7339,3826.0
2018-02-26 14:10:00,269.8,270.0,269.79,269.91,4080.0,243.9056,244.0864,243.8966,244.0051,4080.0
2018-02-26 14:15:00,270.18,270.18,269.59,269.71,3714.0,244.2492,244.2492,243.7158,243.8243,3714.0
2018-02-26 14:20:00,269.59,269.97,269.54,269.92,1400.0,243.7158,244.0593,243.6706,244.0141,1400.0
2018-02-26 14:25:00,269.67,269.9,269.55,269.61,1050.0,243.7881,243.996,243.6796,243.7339,1050.0
2018-02-26 14:30:00,269.75,270.1,269.74,270.1,1334.0,243.8604,244.1768,243.8514,244.1768,1334.0
2018-02-26 14:35:00,270.01,270.01,269.35,269.35,3400.0,244.0955,244.0955,243.4988,243.4988,3400.0
2018-02-26 14:40:00,269.49,269.83,269.49,269.6,2193.0,243.6254,243.9327,243.6254,243.7248,2193.0
2018-02-26 14:45:00,269.53,269.61,269.33,269.39,1950.0,243.6615,243.7339,243.4807,243.535,1950.0
2018-02-26 14:50:00,269.3,269.75,269.0,269.75,3600.0,243.4536,243.8604,243.1824,243.8604,3600.0
2018-02-26 14:55:00,269.88,269.88,269.54,269.63,900.0,243.9779,243.9779,243.6706,243.7519,900.0
2018-02-26 15:00:00,269.73,269.73,269.14,269.53,6201.0,243.8423,243.8423,243.309,243.6615,6201.0
2018-02-26 15:05:00,269.45,269.85,269.19,269.35,7603.0,243.5892,243.9508,243.3542,243.4988,7603.0
2018-02-26 15:10:00,269.62,269.89,269.55,269.89,4201.0,243.7429,243.987,243.6796,243.987,4201.0
2018-02-26 15:15:00,269.62,270.19,269.62,270.19,2986.0,243.7429,244.2582,243.7429,244.2582,2986.0
2018-02-26 15:20:00,270.29,270.61,270.08,270.58,2800.0,244.3486,244.6379,244.1588,244.6108,2800.0
2018-02-26 15:25:00,270.53,270.68,270.29,270.68,3878.0,244.5656,244.7012,244.3486,244.7012,3878.0
2018-02-26 15:30:00,270.5,270.59,270.1,270.59,2819.0,244.5384,244.6198,244.1768,244.6198,2819.0
2018-02-26 15:35:00,270.34,270.68,270.21,270.68,3663.0,244.3938,244.7012,244.2763,244.7012,3663.0
2018-02-26 15:40:00,270.59,270.65,270.26,270.26,3832.0,244.6198,244.674,244.3215,244.3215,3832.0
2018-02-26 15:45:00,270.09,270.74,270.04,270.31,16490.0,244.1678,244.7554,244.1226,244.3667,16490.0
2018-02-26 15:50:00,270.36,270.54,270.29,270.47,12073.0,244.4119,244.5746,244.3486,244.5113,12073.0
2018-02-26 15:55:00,270.4,271.37,270.32,270.92,73123.0,244.448,245.3249,244.3757,244.9181,73123.0
2018-02-27 09:30:00,271.7,272.97,271.01,272.88,8080.0,245.6233,246.7714,244.9995,246.69,8080.0
2018-02-27 09:35:00,272.99,273.66,272.59,272.95,5000.0,246.7895,247.3952,246.4279,246.7533,5000.0
2018-02-27 09:40:00,272.5,273.39,272.11,273.38,8847.0,246.3465,247.1511,245.9939,247.142,8847.0
2018-02-27 09:45:00,272.72,274.0,272.71,273.35,7800.0,246.5454,247.7025,246.5363,247.1149,7800.0
2018-02-27 09:50:00,273.53,273.53,272.29,272.3,3700.0,247.2776,247.2776,246.1566,246.1657,3700.0
2018-02-27 09:55:00,272.27,272.6,271.03,271.31,3087.0,246.1386,246.4369,245.0176,245.2707,3087.0
2018-02-27 10:00:00,271.03,271.04,270.64,270.64,1924.0,245.0176,245.0266,244.665,244.665,1924.0
2018-02-27 10:05:00,270.9,271.12,270.65,271.03,800.0,244.9001,245.0989,244.674,245.0176,800.0
2018-02-27 10:10:00,270.9,271.13,270.01,271.13,6937.0,244.9001,245.108,244.0955,245.108,6937.0
2018-02-27 10:15:00,270.67,270.71,270.01,270.29,3908.0,244.6921,244.7283,244.0955,244.3486,3908.0
2018-02-27 10:20:00,270.31,270.31,269.81,269.91,2700.0,244.3667,244.3667,243.9147,244.0051,2700.0
2018-02-27 10:25:00,269.69,269.7,268.85,268.92,4250.0,243.8062,243.8152,243.0468,243.1101,4250.0
2018-02-27 10:30:00,268.91,268.91,268.28,268.54,4094.0,243.101,243.101,242.5315,242.7666,4094.0
2018-02-27 10:35:00,268.33,268.33,267.72,267.97,9600.0,242.5767,242.5767,242.0253,242.2513,9600.0
2018-02-27 10:40:00,268.24,268.63,268.04,268.04,3500.0,242.4953,242.8479,242.3145,242.3145,3500.0
2018-02-27 10:45:00,268.32,268.58,267.88,268.06,4232.0,242.5677,242.8027,242.1699,242.3326,4232.0
2018-02-27 10:50:00,268.13,268.29,267.66,267.91,3300.0,242.3959,242.5405,241.971,242.197,3300.0
2018-02-27 10:55:00,267.89,267.91,267.48,267.49,5100.0,242.1789,242.197,241.8083,241.8173,5100.0
2018-02-27 11:00:00,267.12,267.45,266.84,267.14,4222.0,241.4828,241.7812,241.2297,241.5009,4222.0
2018-02-27 11:05:00,267.24,269.11,267.24,269.11,7101.0,241.5913,243.2818,241.5913,243.2818,7101.0
2018-02-27 11:10:00,268.84,269.01,268.82,269.01,700.0,243.0378,243.1914,243.0197,243.1914,700.0
2018-02-27 11:15:00,269.05,269.05,268.27,268.4,5363.0,243.2276,243.2276,242.5225,242.64,5363.0
2018-02-27 11:20:00,268.36,268.73,267.8,268.37,6512.0,242.6038,242.9383,242.0976,242.6129,6512.0
2018-02-27 11:25:00,268.15,268.15,267.78,267.78,2500.0,242.414,242.414,242.0795,242.0795,2500.0
2018-02-27 11:30:00,268.29,268.59,268.29,268.59,1200.0,242.5405,242.8118,242.5405,242.8118,1200.0
2018-02-27 11:35:00,268.34,268.34,267.62,267.62,1200.0,242.5858,242.5858,241.9349,241.9349,1200.0
2018-02-27 11:40:00,267.67,267.67,266.94,267.25,8485.0,241.9801,241.9801,241.3201,241.6004,8485.0
2018-02-27 11:45:00,267.29,267.62,267.05,267.62,3574.0,241.6365,241.9349,241.4196,241.9349,3574.0
2018-02-27 11:50:00,267.48,267.48,267.04,267.04,813.0,241.8083,241.8083,241.4105,241.4105,813.0
2018-02-27 11:55:00,267.33,267.4,266.82,267.0,2643.0,241.6727,241.736,241.2116,241.3744,2643.0
2018-02-27 12:00:00,266.72,267.57,266.72,267.57,8985.0,241.1212,241.8897,241.1212,241.8897,8985.0
2018-02-27 12:05:00,267.67,267.88,267.59,267.88,1500.0,241.9801,242.1699,241.9077,242.1699,1500.0
2018-02-27 12:10:00,267.88,267.88,267.88,267.88,0.0,242.1699,242.1699,242.1699,242.1699,0.0
2018-02-27 12:15:00,267.73,267.73,267.09,267.09,3900.0,242.0343,242.0343,241.4557,241.4557,3900.0
2018-02-27 12:20:00,266.98,267.37,266.83,267.37,5513.0,241.3563,241.7088,241.2207,241.7088,5513.0
2018-02-27 12:25:00,267.41,267.95,267.32,267.77,1800.0,241.745,242.2332,241.6636,242.0705,1800.0
2018-02-27 12:30:00,267.74,267.92,267.43,267.43,4895.0,242.0433,242.2061,241.7631,241.7631,4895.0
2018-02-27 12:35:00,267.61,268.36,267.61,268.04,2429.0,241.9258,242.6038,241.9258,242.3145,2429.0
2018-02-27 12:40:00,268.05,268.05,267.87,267.87,800.0,242.3236,242.3236,242.1609,242.1609,800.0
2018-02-27 12:45:00,268.0,268.13,267.99,267.99,3500.0,242.2784,242.3959,242.2693,242.2693,3500.0
2018-02-27 12:50:00,268.21,268.37,268.03,268.37,2500.0,242.4682,242.6129,242.3055,242.6129,2500.0
2018-02-27 12:55:00,268.27,268.55,268.12,268.37,4700.0,242.5225,242.7756,242.3869,242.6129,4700.0
2018-02-27 13:00:00,268.21,268.21,267.59,267.81,3710.0,242.4682,242.4682,241.9077,242.1066,3710.0
2018-02-27 13:05:00,268.09,268.14,267.8,267.8,3100.0,242.3597,242.4049,242.0976,242.0976,3100.0
2018-02-27 13:10:00,267.97,267.97,267.33,267.33,800.0,242.2513,242.2513,241.6727,241.6727,800.0
2018-02-27 13:15:00,267.46,268.07,267.46,268.07,4350.0,241.7902,242.3417,241.7902,242.3417,4350.0
2018-02-27 13:20:00,268.07,268.42,268.06,268.18,1406.0,242.3417,242.6581,242.3326,242.4411,1406.0
2018-02-27 13:25:00,267.96,267.98,267.66,267.81,2300.0,242.2422,242.2603,241.971,242.1066,2300.0
2018-02-27 13:30:00,267.7,267.74,267.36,267.36,1883.0,242.0072,242.0433,241.6998,241.6998,1883.0
2018-02-27 13:35:00,267.51,268.08,267.51,268.08,795.0,241.8354,242.3507,241.8354,242.3507,795.0
2018-02-27 13:40:00,268.11,268.11,267.76,267.91,1549.0,242.3778,242.3778,242.0614,242.197,1549.0
2018-02-27 13:45:00,268.01,268.06,267.69,267.73,2300.0,242.2874,242.3326,241.9981,242.0343,2300.0
2018-02-27 13:50:00,267.56,267.75,267.36,267.75,1400.0,241.8806,242.0524,241.6998,242.0524,1400.0
2018-02-27 13:55:00,268.01,268.62,267.8,268.46,8129.0,242.2874,242.8389,242.0976,242.6942,8129.0
2018-02-27 14:00:00,268.56,268.56,268.03,268.04,3300.0,242.7846,242.7846,242.3055,242.3145,3300.0
2018-02-27 14:05:00,267.79,267.86,267.47,267.67,2670.0,242.0885,242.1518,241.7993,241.9801,2670.0
2018-02-27 14:10:00,267.83,267.88,267.05,267.14,14600.0,242.1247,242.1699,241.4196,241.5009,14600.0
2018-02-27 14:15:00,267.37,267.37,267.33,267.33,200.0,241.7088,241.7088,241.6727,241.6727,200.0
2018-02-27 14:20:00,267.14,267.37,267.02,267.08,2600.0,241.5009,241.7088,241.3924,241.4467,2600.0
2018-02-27 14:25:00,267.37,267.81,267.37,267.71,2600.0,241.7088,242.1066,241.7088,242.0162,2600.0
2018-02-27 14:30:00,267.59,268.28,267.43,268.23,12726.0,241.9077,242.5315,241.7631,242.4863,12726.0
2018-02-27 14:35:00,268.22,268.22,267.69,267.78,2658.0,242.4773,242.4773,241.9981,242.0795,2658.0
2018-02-27 14:40:00,267.93,267.94,267.63,267.63,1173.0,242.2151,242.2241,241.9439,241.9439,1173.0
2018-02-27 14:45:00,267.42,267.42,267.11,267.32,3544.0,241.754,241.754,241.4738,241.6636,3544.0
2018-02-27 14:50:00,267.48,267.66,267.32,267.32,2100.0,241.8083,241.971,241.6636,241.6636,2100.0
2018-02-27 14:55:00,267.49,267.76,267.4,267.4,3135.0,241.8173,242.0614,241.736,241.736,3135.0
2018-02-27 15:00:00,267.33,267.74,267.15,267.43,4638.0,241.6727,242.0433,241.51,241.7631,4638.0
2018-02-27 15:05:00,267.28,267.4,267.1,267.1,3818.0,241.6275,241.736,241.4648,241.4648,3818.0
2018-02-27 15:10:00,266.94,267.31,266.63,266.63,3100.0,241.3201,241.6546,241.0399,241.0399,3100.0
2018-02-27 15:15:00,266.72,266.81,266.19,266.34,4300.0,241.1212,241.2026,240.6421,240.7777,4300.0
2018-02-27 15:20:00,266.17,266.57,266.08,266.43,4200.0,240.624,240.9856,240.5427,240.8591,4200.0
2018-02-27 15:25:00,266.43,266.43,266.43,266.43,0.0,240.8591,240.8591,240.8591,240.8591,0.0
2018-02-27 15:30:00,266.31,266.8,266.03,266.03,5948.0,240.7506,241.1936,240.4975,240.4975,5948.0
2018-02-27 15:35:00,266.11,266.21,265.79,266.04,5621.0,240.5698,240.6602,240.2805,240.5065,5621.0
2018-02-27 15:40:00,266.02,266.02,265.37,265.37,6153.0,240.4884,240.4884,239.9008,239.9008,6153.0
2018-02-27 15:45:00,265.28,266.01,265.12,265.73,14264.0,239.8194,240.4794,239.6748,240.2262,14264.0
2018-02-27 15:50:00,265.73,265.74,265.0,265.14,17269.0,240.2262,240.2353,239.5663,239.6929,17269.0
2018-02-27 15:55:00,265.01,265.38,264.78,264.8,34619.0,239.5754,239.9098,239.3674,239.3855,34619.0
2018-02-28 09:30:00,266.6,267.24,265.67,266.75,5106.0,241.0127,241.5913,240.172,241.1484,5106.0
2018-02-28 09:35:00,266.1,266.1,264.94,264.97,5811.0,240.5607,240.5607,239.5121,239.5392,5811.0
2018-02-28 09:40:00,264.88,265.58,264.67,265.08,2371.0,239.4578,240.0906,239.268,239.6386,2371.0
2018-02-28 09:45:00,265.16,265.95,265.0,265.9,2900.0,239.711,240.4251,239.5663,240.3799,2900.0
2018-02-28 09:50:00,265.86,265.93,265.16,265.63,4656.0,240.3438,240.4071,239.711,240.1358,4656.0
2018-02-28 09:55:00,265.68,265.7,265.38,265.38,2769.0,240.181,240.1991,239.9098,239.9098,2769.0
2018-02-28 10:00:00,265.59,265.59,264.44,264.59,3690.0,240.0997,240.0997,239.0601,239.1957,3690.0
2018-02-28 10:05:00,264.28,264.5,264.02,264.06,2666.0,238.9154,239.1143,238.6804,238.7165,2666.0
2018-02-28 10:10:00,264.04,264.52,264.01,264.52,3884.0,238.6984,239.1324,238.6713,239.1324,3884.0
2018-02-28 10:15:00,264.4,264.98,264.22,264.57,12300.0,239.0239,239.5482,238.8612,239.1776,12300.0
2018-02-28 10:20:00,264.66,265.47,264.6,265.3,4500.0,239.2589,239.9912,239.2047,239.8375,4500.0
2018-02-28 10:25:00,265.22,265.22,264.21,264.22,6404.0,239.7652,239.7652,238.8521,238.8612,6404.0
2018-02-28 10:30:00,264.44,264.76,264.28,264.75,25405.0,239.0601,239.3493,238.9154,239.3403,25405.0
2018-02-28 10:35:00,264.75,264.76,264.53,264.53,2097.0,239.3403,239.3493,239.1414,239.1414,2097.0
2018-02-28 10:40:00,264.24,264.24,263.76,263.76,1961.0,238.8793,238.8793,238.4453,238.4453,1961.0
2018-02-28 10:45:00,263.67,263.87,263.55,263.71,800.0,238.364,238.5448,238.2555,238.4001,800.0
2018-02-28 10:50:00,263.62,264.3,263.62,264.07,10034.0,238.3188,238.9335,238.3188,238.7256,10034.0
2018-02-28 10:55:00,264.11,264.42,263.44,263.72,9021.0,238.7617,239.042,238.156,238.4092,9021.0
2018-02-28 11:00:00,263.86,264.36,263.86,263.87,4118.0,238.5357,238.9877,238.5357,238.5448,4118.0
2018-02-28 11:05:00,263.75,263.86,263.0,263.34,3100.0,238.4363,238.5357,237.7583,238.0656,3100.0
2018-02-28 11:10:00,263.49,263.82,263.49,263.72,4273.0,238.2012,238.4996,238.2012,238.4092,4273.0
2018-02-28 11:15:00,263.94,263.99,263.57,263.75,1300.0,238.608,238.6532,238.2736,238.4363,1300.0
2018-02-28 11:20:00,263.53,263.81,263.4,263.4,4422.0,238.2374,238.4905,238.1199,238.1199,4422.0
2018-02-28 11:25:00,263.54,263.93,263.54,263.75,2000.0,238.2464,238.599,238.2464,238.4363,2000.0
2018-02-28 11:30:00,263.51,263.7,263.06,263.15,2006.0,238.2193,238.3911,237.8125,237.8939,2006.0
2018-02-28 11:35:00,263.33,263.67,263.32,263.67,600.0,238.0566,238.364,238.0476,238.364,600.0
2018-02-28 11:40:00,263.42,263.86,263.42,263.75,2949.0,238.138,238.5357,238.138,238.4363,2949.0
2018-02-28 11:45:00,263.75,263.75,262.98,263.5,2785.0,238.4363,238.4363,237.7402,238.2103,2785.0
2018-02-28 11:50:00,263.75,263.89,263.6,263.75,3226.0,238.4363,238.5628,238.3007,238.4363,3226.0
2018-02-28 11:55:00,263.76,264.59,263.76,264.28,2900.0,238.4453,239.1957,238.4453,238.9154,2900.0
2018-02-28 12:00:00,264.26,264.52,264.0,264.0,3613.0,238.8973,239.1324,238.6623,238.6623,3613.0
2018-02-28 12:05:00,263.9,263.94,263.53,263.79,8986.0,238.5719,238.608,238.2374,238.4724,8986.0
2018-02-28 12:10:00,263.61,263.85,263.24,263.75,3299.0,238.3097,238.5267,237.9752,238.4363,3299.0
2018-02-28 12:15:00,263.53,264.07,263.52,263.87,10927.0,238.2374,238.7256,238.2284,238.5448,10927.0
2018-02-28 12:20:00,263.66,264.04,263.48,264.04,1700.0,238.3549,238.6984,238.1922,238.6984,1700.0
2018-02-28 12:25:00,263.85,264.18,263.57,263.64,6857.0,238.5267,238.825,238.2736,238.3368,6857.0
2018-02-28 12:30:00,263.66,264.22,263.59,264.0,3201.0,238.3549,238.8612,238.2916,238.6623,3201.0
2018-02-28 12:35:00,264.2,264.3,264.0,264.18,3800.0,238.8431,238.9335,238.6623,238.825,3800.0
2018-02-28 12:40:00,264.26,264.8,264.26,264.63,5700.0,238.8973,239.3855,238.8973,239.2318,5700.0
2018-02-28 12:45:00,264.8,264.86,264.47,264.52,15155.0,239.3855,239.4397,239.0872,239.1324,15155.0
2018-02-28 12:50:00,264.47,264.47,263.84,263.84,2000.0,239.0872,239.0872,238.5176,238.5176,2000.0
2018-02-28 12:55:00,264.0,264.07,263.59,263.59,4100.0,238.6623,238.7256,238.2916,238.2916,4100.0
2018-02-28 13:00:00,263.6,264.26,263.6,264.26,2145.0,238.3007,238.8973,238.3007,238.8973,2145.0
2018-02-28 13:05:00,264.11,264.79,263.98,264.58,1910.0,238.7617,239.3765,238.6442,239.1866,1910.0
2018-02-28 13:10:00,264.61,264.81,264.4,264.41,3400.0,239.2137,239.3945,239.0239,239.0329,3400.0
2018-02-28 13:15:00,264.78,264.79,264.38,264.46,900.0,239.3674,239.3765,239.0058,239.0781,900.0
2018-02-28 13:20:00,264.61,265.0,264.6,265.0,2651.0,239.2137,239.5663,239.2047,239.5663,2651.0
2018-02-28 13:25:00,265.33,265.33,264.91,265.14,2824.0,239.8646,239.8646,239.4849,239.6929,2824.0
2018-02-28 13:30:00,264.89,265.06,264.52,265.01,3290.0,239.4669,239.6206,239.1324,239.5754,3290.0
2018-02-28 13:35:00,265.08,265.19,264.65,265.01,3784.0,239.6386,239.7381,239.2499,239.5754,3784.0
2018-02-28 13:40:00,265.18,265.39,264.88,264.88,8200.0,239.729,239.9189,239.4578,239.4578,8200.0
2018-02-28 13:45:00,264.93,265.08,263.65,263.94,36138.0,239.503,239.6386,238.3459,238.608,36138.0
2018-02-28 13:50:00,264.0,264.43,264.0,264.43,3997.0,238.6623,239.051,238.6623,239.051,3997.0
2018-02-28 13:55:00,264.62,264.62,264.28,264.5,3300.0,239.2228,239.2228,238.9154,239.1143,3300.0
2018-02-28 14:00:00,264.29,264.67,264.29,264.52,2900.0,238.9245,239.268,238.9245,239.1324,2900.0
2018-02-28 14:05:00,264.63,265.0,264.63,265.0,1752.0,239.2318,239.5663,239.2318,239.5663,1752.0
2018-02-28 14:10:00,264.88,264.95,264.61,264.79,2600.0,239.4578,239.5211,239.2137,239.3765,2600.0
2018-02-28 14:15:00,264.79,265.06,264.69,264.92,3700.0,239.3765,239.6206,239.2861,239.494,3700.0
2018-02-28 14:20:00,265.0,265.1,264.46,264.46,2300.0,239.5663,239.6567,239.0781,239.0781,2300.0
2018-02-28 14:25:00,264.49,265.09,264.23,264.76,2149.0,239.1053,239.6477,238.8702,239.3493,2149.0
2018-02-28 14:30:00,264.73,264.93,264.17,264.41,6707.0,239.3222,239.503,238.816,239.0329,6707.0
2018-02-28 14:35:00,264.16,264.4,263.75,263.96,4682.0,238.8069,239.0239,238.4363,238.6261,4682.0
2018-02-28 14:40:00,264.15,264.64,263.7,263.92,5199.0,238.7979,239.2409,238.3911,238.59,5199.0
2018-02-28 14:45:00,263.92,264.33,263.92,264.33,1500.0,238.59,238.9606,238.59,238.9606,1500.0
2018-02-28 14:50:00,264.23,264.32,263.54,264.32,6400.0,238.8702,238.9516,238.2464,238.9516,6400.0
2018-02-28 14:55:00,264.16,264.32,263.76,263.94,13739.0,238.8069,238.9516,238.4453,238.608,13739.0
2018-02-28 15:00:00,264.04,264.4,263.73,263.78,8250.0,238.6984,239.0239,238.4182,238.4634,8250.0
2018-02-28 15:05:00,264.05,264.42,263.92,264.22,3700.0,238.7075,239.042,238.59,238.8612,3700.0
2018-02-28 15:10:00,264.22,264.8,264.14,264.59,8606.0,238.8612,239.3855,238.7889,239.1957,8606.0
2018-02-28 15:15:00,264.57,264.58,264.11,264.31,3673.0,239.1776,239.1866,238.7617,238.9425,3673.0
2018-02-28 15:20:00,264.29,264.42,263.8,263.82,2400.0,238.9245,239.042,238.4815,238.4996,2400.0
2018-02-28 15:25:00,263.62,263.71,263.17,263.31,5698.0,238.3188,238.4001,237.9119,238.0385,5698.0
2018-02-28 15:30:00,263.18,263.32,262.92,263.22,8800.0,237.921,238.0476,237.6859,237.9571,8800.0
2018-02-28 15:35:00,263.16,263.68,263.12,263.48,12147.0,237.9029,238.373,237.8667,238.1922,12147.0
2018-02-28 15:40:00,263.49,263.68,263.15,263.33,8045.0,238.2012,238.373,237.8939,238.0566,8045.0
2018-02-28 15:45:00,263.23,263.33,262.72,262.72,27393.0,237.9662,238.0566,237.5051,237.5051,27393.0
2018-02-28 15:50:00,262.73,262.86,261.84,261.84,18330.0,237.5142,237.6317,236.7096,236.7096,18330.0
2018-02-28 15:55:00,261.82,262.21,261.55,261.57,62205.0,236.6915,237.0441,236.4474,236.4655,62205.0
2018-03-01 09:30:00,260.97,261.53,258.34,261.47,10982.0,235.9231,236.4293,233.5455,236.3751,10982.0
2018-03-01 09:35:00,261.51,261.51,258.9,259.44,3355.0,236.4113,236.4113,234.0518,234.5399,3355.0
2018-03-01 09:40:00,259.04,259.97,258.47,258.72,4917.0,234.1783,235.0191,233.663,233.889,4917.0
2018-03-01 09:45:00,258.62,259.4,258.52,259.13,3415.0,233.7986,234.5038,233.7082,234.2597,3415.0
2018-03-01 09:50:00,258.93,258.93,257.91,257.99,8872.0,234.0789,234.0789,233.1568,233.2291,8872.0
2018-03-01 09:55:00,257.94,258.27,257.66,258.17,3400.0,233.1839,233.4822,232.9308,233.3918,3400.0
2018-03-01 10:00:00,257.85,259.94,257.69,259.94,24499.0,233.1025,234.992,232.9579,234.992,24499.0
2018-03-01 10:05:00,259.99,260.38,259.69,260.0,6700.0,235.0372,235.3897,234.7659,235.0462,6700.0
2018-03-01 10:10:00,260.19,260.73,259.91,260.48,16415.0,235.218,235.7061,234.9648,235.4801,16415.0
2018-03-01 10:15:00,260.64,261.32,260.42,261.03,11983.0,235.6248,236.2395,235.4259,235.9773,11983.0
2018-03-01 10:20:00,261.22,261.24,260.4,260.78,6911.0,236.1491,236.1672,235.4078,235.7513,6911.0
2018-03-01 10:25:00,260.81,261.25,260.25,261.09,4900.0,235.7785,236.1762,235.2722,236.0316,4900.0
2018-03-01 10:30:00,261.12,261.98,260.87,261.79,28259.0,236.0587,236.8362,235.8327,236.6644,28259.0
2018-03-01 10:35:00,262.1,262.4,261.45,262.12,17917.0,236.9446,237.2158,236.357,236.9627,17917.0
2018-03-01 10:40:00,262.1,262.51,261.25,261.25,17782.0,236.9446,237.3153,236.1762,236.1762,17782.0
2018-03-01 10:45:00,260.99,261.88,260.97,261.71,6420.0,235.9412,236.7458,235.9231,236.5921,6420.0
2018-03-01 10:50:00,261.65,261.9,261.02,261.2,4266.0,236.5378,236.7638,235.9683,236.131,4266.0
2018-03-01 10:55:00,261.21,261.86,260.87,261.01,9507.0,236.1401,236.7277,235.8327,235.9593,9507.0
2018-03-01 11:00:00,261.02,261.61,260.96,261.08,5547.0,235.9683,236.5017,235.9141,236.0225,5547.0
2018-03-01 11:05:00,261.18,261.31,260.34,260.94,3900.0,236.1129,236.2305,235.3536,235.896,3900.0
2018-03-01 11:10:00,260.75,260.83,259.88,260.17,5200.0,235.7242,235.7965,234.9377,235.1999,5200.0
2018-03-01 11:15:00,260.2,260.59,259.81,260.35,4316.0,235.227,235.5796,234.8744,235.3626,4316.0
2018-03-01 11:20:00,260.48,260.82,260.48,260.58,3200.0,235.4801,235.7875,235.4801,235.5705,3200.0
2018-03-01 11:25:00,260.48,260.48,259.44,259.8,3969.0,235.4801,235.4801,234.5399,234.8654,3969.0
2018-03-01 11:30:00,259.81,260.04,259.34,260.03,6743.0,234.8744,235.0824,234.4495,235.0733,6743.0
2018-03-01 11:35:00,259.98,260.05,259.65,259.65,1000.0,235.0281,235.0914,234.7298,234.7298,1000.0
2018-03-01 11:40:00,259.78,260.78,259.78,260.54,2900.0,234.8473,235.7513,234.8473,235.5344,2900.0
2018-03-01 11:45:00,260.79,260.86,260.4,260.79,7011.0,235.7604,235.8237,235.4078,235.7604,7011.0
2018-03-01 11:50:00,260.66,261.05,260.25,261.05,3170.0,235.6428,235.9954,235.2722,235.9954,3170.0
2018-03-01 11:55:00,261.4,261.63,260.63,260.63,9505.0,236.3118,236.5198,235.6157,235.6157,9505.0
2018-03-01 12:00:00,260.77,260.99,260.0,260.25,4079.0,235.7423,235.9412,235.0462,235.2722,4079.0
2018-03-01 12:05:00,260.36,260.9,259.83,260.14,5964.0,235.3716,235.8598,234.8925,235.1728,5964.0
2018-03-01 12:10:00,260.41,260.6,259.96,260.03,4459.0,235.4168,235.5886,235.01,235.0733,4459.0
2018-03-01 12:15:00,259.71,260.01,259.55,259.65,2300.0,234.784,235.0552,234.6394,234.7298,2300.0
2018-03-01 12:20:00,259.58,259.9,259.27,259.38,7139.0,234.6665,234.9558,234.3863,234.4857,7139.0
2018-03-01 12:25:00,259.21,259.6,259.16,259.6,8347.0,234.332,234.6846,234.2868,234.6846,8347.0
2018-03-01 12:30:00,259.53,259.53,258.86,259.18,2069.0,234.6213,234.6213,234.0156,234.3049,2069.0
2018-03-01 12:35:00,258.79,259.35,258.79,259.02,3075.0,233.9523,234.4586,233.9523,234.1602,3075.0
2018-03-01 12:40:00,258.89,259.27,258.66,259.16,2700.0,234.0427,234.3863,233.8348,234.2868,2700.0
2018-03-01 12:45:00,259.1,259.94,258.81,259.68,4200.0,234.2326,234.992,233.9704,234.7569,4200.0
2018-03-01 12:50:00,259.53,259.62,258.88,259.38,3565.0,234.6213,234.7027,234.0337,234.4857,3565.0
2018-03-01 12:55:00,259.31,259.73,259.07,259.48,2600.0,234.4224,234.8021,234.2055,234.5761,2600.0
2018-03-01 13:00:00,259.31,259.31,257.98,258.19,4109.0,234.4224,234.4224,233.2201,233.4099,4109.0
2018-03-01 13:05:00,257.98,258.63,257.86,257.87,4427.0,233.2201,233.8077,233.1116,233.1206,4427.0
2018-03-01 13:10:00,257.65,258.44,257.65,258.32,4996.0,232.9217,233.6359,232.9217,233.5274,4996.0
2018-03-01 13:15:00,258.18,258.45,258.18,258.29,800.0,233.4009,233.645,233.4009,233.5003,800.0
2018-03-01 13:20:00,258.13,258.43,257.79,258.38,3409.0,233.3557,233.6269,233.0483,233.5817,3409.0
2018-03-01 13:25:00,258.46,259.12,258.41,258.55,3900.0,233.654,234.2507,233.6088,233.7354,3900.0
2018-03-01 13:30:00,258.35,258.51,257.82,257.82,4127.0,233.5546,233.6992,233.0754,233.0754,4127.0
2018-03-01 13:35:00,257.99,258.23,257.93,257.95,4300.0,233.2291,233.4461,233.1749,233.1929,4300.0
2018-03-01 13:40:00,257.86,257.86,256.92,257.0,4657.0,233.1116,233.1116,232.2618,232.3341,4657.0
2018-03-01 13:45:00,257.05,257.05,256.24,256.83,6404.0,232.3793,232.3793,231.6471,232.1804,6404.0
2018-03-01 13:50:00,257.06,257.06,256.6,256.7,3006.0,232.3884,232.3884,231.9725,232.0629,3006.0
2018-03-01 13:55:00,256.64,256.77,256.12,256.14,5133.0,232.0087,232.1262,231.5386,231.5567,5133.0
2018-03-01 14:00:00,256.25,256.73,255.34,255.88,6802.0,231.6561,232.09,230.8334,231.3216,6802.0
2018-03-01 14:05:00,255.73,255.73,254.39,254.86,8950.0,231.186,231.186,229.9746,230.3995,8950.0
2018-03-01 14:10:00,254.67,255.21,254.1,254.17,9576.0,230.2277,230.7159,229.7125,229.7757,9576.0
2018-03-01 14:15:00,254.01,255.26,254.01,255.26,7151.0,229.6311,230.7611,229.6311,230.7611,7151.0
2018-03-01 14:20:00,254.93,255.12,254.21,254.77,21843.0,230.4628,230.6346,229.8119,230.3181,21843.0
2018-03-01 14:25:00,254.68,255.63,254.44,255.58,27589.0,230.2368,231.0956,230.0198,231.0504,27589.0
2018-03-01 14:30:00,255.74,256.29,254.47,254.75,15637.0,231.1951,231.6923,230.0469,230.3001,15637.0
2018-03-01 14:35:00,254.79,255.19,254.73,254.94,3200.0,230.3362,230.6978,230.282,230.4718,3200.0
2018-03-01 14:40:00,254.96,255.63,254.81,255.23,14900.0,230.4899,231.0956,230.3543,230.734,14900.0
2018-03-01 14:45:00,255.03,255.49,254.69,254.69,10592.0,230.5532,230.969,230.2458,230.2458,10592.0
2018-03-01 14:50:00,254.73,255.56,254.73,255.15,5499.0,230.282,231.0323,230.282,230.6617,5499.0
2018-03-01 14:55:00,255.16,255.42,254.86,255.03,8159.0,230.6707,230.9058,230.3995,230.5532,8159.0
2018-03-01 15:00:00,255.23,255.29,254.53,254.74,9950.0,230.734,230.7882,230.1012,230.291,9950.0
2018-03-01 15:05:00,254.57,255.34,254.51,255.11,14097.0,230.1373,230.8334,230.0831,230.6255,14097.0
2018-03-01 15:10:00,255.18,255.69,254.88,255.54,29299.0,230.6888,231.1498,230.4176,231.0142,29299.0
2018-03-01 15:15:00,255.64,256.71,255.58,256.71,11399.0,231.1046,232.072,231.0504,232.072,11399.0
2018-03-01 15:20:00,256.63,256.87,256.17,256.41,8893.0,231.9996,232.2166,231.5838,231.8007,8893.0
2018-03-01 15:25:00,256.27,256.89,256.27,256.73,7189.0,231.6742,232.2347,231.6742,232.09,7189.0
2018-03-01 15:30:00,256.84,257.16,256.07,256.47,8301.0,232.1895,232.4788,231.4934,231.855,8301.0
2018-03-01 15:35:00,256.21,256.73,256.0,256.23,9835.0,231.6199,232.09,231.4301,231.638,9835.0
2018-03-01 15:40:00,256.19,256.66,256.0,256.39,28863.0,231.6019,232.0268,231.4301,231.7827,28863.0
2018-03-01 15:45:00,256.49,256.71,256.3,256.44,29929.0,231.8731,232.072,231.7013,231.8279,29929.0
2018-03-01 15:50:00,256.6,256.87,256.01,256.13,33857.0,231.9725,232.2166,231.4391,231.5476,33857.0
2018-03-01 15:55:00,256.11,256.49,255.18,255.46,87541.0,231.5295,231.8731,230.6888,230.9419,87541.0
2018-03-02 09:30:00,253.4,254.96,252.43,253.8,14209.0,229.0796,230.4899,228.2027,229.4412,14209.0
2018-03-02 09:35:00,253.45,253.8,251.78,251.78,11479.0,229.1248,229.4412,227.6151,227.6151,11479.0
2018-03-02 09:40:00,251.78,252.21,251.63,251.82,3600.0,227.6151,228.0038,227.4795,227.6513,3600.0
2018-03-02 09:45:00,251.78,251.78,250.42,250.42,10125.0,227.6151,227.6151,226.3856,226.3856,10125.0
2018-03-02 09:50:00,250.82,250.88,248.75,249.0,30236.0,226.7473,226.8015,224.8759,225.1019,30236.0
2018-03-02 09:55:00,248.78,249.53,248.78,249.23,9327.0,224.903,225.5811,224.903,225.3099,9327.0
2018-03-02 10:00:00,249.22,250.71,249.14,250.49,9554.0,225.3008,226.6478,225.2285,226.4489,9554.0
2018-03-02 10:05:00,250.31,250.39,249.69,250.26,5080.0,226.2862,226.3585,225.7257,226.241,5080.0
2018-03-02 10:10:00,250.09,250.2,249.47,250.2,5094.0,226.0873,226.1868,225.5268,226.1868,5094.0
2018-03-02 10:15:00,250.33,250.33,249.52,249.7,15101.0,226.3043,226.3043,225.572,225.7347,15101.0
2018-03-02 10:20:00,249.74,251.51,249.74,250.71,12820.0,225.7709,227.371,225.7709,226.6478,12820.0
2018-03-02 10:25:00,250.7,250.77,249.94,250.35,18920.0,226.6388,226.7021,225.9517,226.3224,18920.0
2018-03-02 10:30:00,250.6,251.52,250.31,251.22,19313.0,226.5484,227.3801,226.2862,227.1089,19313.0
2018-03-02 10:35:00,251.41,251.41,250.17,250.39,10054.0,227.2806,227.2806,226.1596,226.3585,10054.0
2018-03-02 10:40:00,250.62,251.39,250.62,250.81,7000.0,226.5664,227.2625,226.5664,226.7382,7000.0
2018-03-02 10:45:00,250.87,251.34,250.4,250.75,9801.0,226.7925,227.2173,226.3676,226.684,9801.0
2018-03-02 10:50:00,250.74,250.97,250.03,250.97,7800.0,226.6749,226.8829,226.0331,226.8829,7800.0
2018-03-02 10:55:00,250.65,251.01,250.41,250.9,3424.0,226.5936,226.919,226.3766,226.8196,3424.0
2018-03-02 11:00:00,250.77,251.45,250.65,251.19,6853.0,226.7021,227.3168,226.5936,227.0817,6853.0
2018-03-02 11:05:00,250.99,250.99,250.7,250.71,3200.0,226.9009,226.9009,226.6388,226.6478,3200.0
2018-03-02 11:10:00,250.71,250.89,250.45,250.71,3245.0,226.6478,226.8105,226.4128,226.6478,3245.0
2018-03-02 11:15:00,250.34,250.92,250.02,250.4,8550.0,226.3133,226.8377,226.024,226.3676,8550.0
2018-03-02 11:20:00,250.4,251.49,250.4,251.33,3700.0,226.3676,227.3529,226.3676,227.2083,3700.0
2018-03-02 11:25:00,251.76,252.57,251.62,252.14,3800.0,227.597,228.3293,227.4705,227.9406,3800.0
2018-03-02 11:30:00,252.14,252.85,251.42,251.95,21949.0,227.9406,228.5824,227.2897,227.7688,21949.0
2018-03-02 11:35:00,251.7,252.19,251.34,252.1,27812.0,227.5428,227.9858,227.2173,227.9044,27812.0
2018-03-02 11:40:00,252.23,252.89,252.15,252.7,17160.0,228.0219,228.6186,227.9496,228.4468,17160.0
2018-03-02 11:45:00,252.34,253.5,252.27,253.5,8998.0,228.1214,229.17,228.0581,229.17,8998.0
2018-03-02 11:50:00,253.26,253.39,252.73,252.73,4000.0,228.9531,229.0706,228.4739,228.4739,4000.0
2018-03-02 11:55:00,252.76,252.98,252.48,252.98,2486.0,228.5011,228.6999,228.2479,228.6999,2486.0
2018-03-02 12:00:00,253.08,253.26,252.85,253.26,4454.0,228.7903,228.9531,228.5824,228.9531,4454.0
2018-03-02 12:05:00,253.28,253.28,252.85,252.95,3339.0,228.9712,228.9712,228.5824,228.6728,3339.0
2018-03-02 12:10:00,253.25,253.54,253.09,253.36,2900.0,228.944,229.2062,228.7994,229.0435,2900.0
2018-03-02 12:15:00,253.58,253.63,253.49,253.56,700.0,229.2424,229.2876,229.161,229.2243,700.0
2018-03-02 12:20:00,253.4,254.11,253.33,254.11,3500.0,229.0796,229.7215,229.0164,229.7215,3500.0
2018-03-02 12:25:00,253.97,254.35,253.89,254.35,1833.0,229.5949,229.9385,229.5226,229.9385,1833.0
2018-03-02 12:30:00,254.21,254.22,253.88,254.03,9782.0,229.8119,229.8209,229.5136,229.6492,9782.0
2018-03-02 12:35:00,253.87,254.34,253.85,254.19,9363.0,229.5045,229.9294,229.4864,229.7938,9363.0
2018-03-02 12:40:00,254.24,255.4,254.24,255.08,4600.0,229.839,230.8877,229.839,230.5984,4600.0
2018-03-02 12:45:00,255.25,255.5,255.25,255.48,2085.0,230.7521,230.9781,230.7521,230.96,2085.0
2018-03-02 12:50:00,255.6,255.66,255.07,255.22,3726.0,231.0685,231.1227,230.5894,230.725,3726.0
2018-03-02 12:55:00,255.19,255.73,255.03,255.36,1950.0,230.6978,231.186,230.5532,230.8515,1950.0
2018-03-02 13:00:00,255.34,255.34,254.88,255.25,5900.0,230.8334,230.8334,230.4176,230.7521,5900.0
2018-03-02 13:05:00,254.93,255.21,254.5,254.5,3907.0,230.4628,230.7159,230.0741,230.0741,3907.0
2018-03-02 13:10:00,254.36,254.52,253.95,254.21,2700.0,229.9475,230.0921,229.5768,229.8119,2700.0
2018-03-02 13:15:00,254.4,254.91,254.2,254.55,4196.0,229.9837,230.4447,229.8029,230.1193,4196.0
2018-03-02 13:20:00,254.67,254.67,254.25,254.3,1500.0,230.2277,230.2277,229.8481,229.8933,1500.0
2018-03-02 13:25:00,254.45,254.63,253.97,254.09,5300.0,230.0289,230.1916,229.5949,229.7034,5300.0
2018-03-02 13:30:00,254.1,254.31,253.41,253.41,3400.0,229.7125,229.9023,229.0887,229.0887,3400.0
2018-03-02 13:35:00,253.22,253.53,253.16,253.47,4352.0,228.9169,229.1972,228.8627,229.1429,4352.0
2018-03-02 13:40:00,253.53,253.53,252.85,253.3,3629.0,229.1972,229.1972,228.5824,228.9892,3629.0
2018-03-02 13:45:00,253.32,253.74,253.32,253.73,1815.0,229.0073,229.387,229.0073,229.378,1815.0
2018-03-02 13:50:00,253.86,253.86,253.51,253.67,5223.0,229.4955,229.4955,229.1791,229.3237,5223.0
2018-03-02 13:55:00,253.43,253.55,252.92,253.14,4090.0,229.1068,229.2152,228.6457,228.8446,4090.0
2018-03-02 14:00:00,253.55,254.28,253.35,254.28,5498.0,229.2152,229.8752,229.0344,229.8752,5498.0
2018-03-02 14:05:00,254.05,254.29,253.81,254.18,4100.0,229.6673,229.8842,229.4503,229.7848,4100.0
2018-03-02 14:10:00,254.1,254.6,254.1,254.11,14000.0,229.7125,230.1645,229.7125,229.7215,14000.0
2018-03-02 14:15:00,254.19,254.87,254.09,254.55,7171.0,229.7938,230.4086,229.7034,230.1193,7171.0
2018-03-02 14:20:00,254.36,254.36,253.74,253.82,20322.0,229.9475,229.9475,229.387,229.4593,20322.0
2018-03-02 14:25:00,253.81,254.09,253.27,253.62,10857.0,229.4503,229.7034,228.9621,229.2785,10857.0
2018-03-02 14:30:00,253.79,253.83,253.17,253.26,5315.0,229.4322,229.4684,228.8717,228.9531,5315.0
2018-03-02 14:35:00,253.27,254.13,253.27,254.07,4326.0,228.9621,229.7396,228.9621,229.6853,4326.0
2018-03-02 14:40:00,254.25,254.25,253.8,254.02,6217.0,229.8481,229.8481,229.4412,229.6401,6217.0
2018-03-02 14:45:00,254.02,254.55,253.87,254.31,6458.0,229.6401,230.1193,229.5045,229.9023,6458.0
2018-03-02 14:50:00,254.13,254.31,253.8,253.81,5100.0,229.7396,229.9023,229.4412,229.4503,5100.0
2018-03-02 14:55:00,253.91,254.23,253.5,253.5,3000.0,229.5407,229.83,229.17,229.17,3000.0
2018-03-02 15:00:00,253.47,253.77,253.27,253.44,6845.0,229.1429,229.4141,228.9621,229.1158,6845.0
2018-03-02 15:05:00,253.44,253.68,252.99,253.54,4560.0,229.1158,229.3328,228.709,229.2062,4560.0
2018-03-02 15:10:00,253.67,253.76,252.87,253.41,7680.0,229.3237,229.4051,228.6005,229.0887,7680.0
2018-03-02 15:15:00,253.27,254.03,253.15,253.32,5401.0,228.9621,229.6492,228.8536,229.0073,5401.0
2018-03-02 15:20:00,253.68,254.03,253.48,253.67,6025.0,229.3328,229.6492,229.152,229.3237,6025.0
2018-03-02 15:25:00,253.95,254.11,253.43,253.77,6170.0,229.5768,229.7215,229.1068,229.4141,6170.0
2018-03-02 15:30:00,253.72,254.47,253.72,254.29,6787.0,229.3689,230.0469,229.3689,229.8842,6787.0
2018-03-02 15:35:00,254.23,254.91,254.06,254.69,6989.0,229.83,230.4447,229.6763,230.2458,6989.0
2018-03-02 15:40:00,255.04,255.48,254.65,255.48,28984.0,230.5622,230.96,230.2097,230.96,28984.0
2018-03-02 15:45:00,255.48,255.48,254.44,255.01,16122.0,230.96,230.96,230.0198,230.5351,16122.0
2018-03-02 15:50:00,254.98,255.6,254.92,254.97,18068.0,230.508,231.0685,230.4538,230.499,18068.0
2018-03-02 15:55:00,255.03,255.65,255.02,255.29,46453.0,230.5532,231.1137,230.5442,230.7882,46453.0
2018-03-05 09:30:00,254.85,255.75,254.28,255.7,7484.0,230.3905,231.2041,229.8752,231.1589,7484.0
2018-03-05 09:35:00,255.66,257.45,255.66,257.45,4100.0,231.1227,232.7409,231.1227,232.7409,4100.0
2018-03-05 09:40:00,257.54,258.21,257.29,257.37,4688.0,232.8223,233.428,232.5963,232.6686,4688.0
2018-03-05 09:45:00,257.35,257.4,256.73,256.99,1783.0,232.6505,232.6957,232.09,232.3251,1783.0
2018-03-05 09:50:00,256.92,256.92,256.02,256.75,3100.0,232.2618,232.2618,231.4482,232.1081,3100.0
2018-03-05 09:55:00,256.48,257.09,256.47,256.63,4000.0,231.864,232.4155,231.855,231.9996,4000.0
2018-03-05 10:00:00,256.8,257.59,256.72,257.59,7711.0,232.1533,232.8675,232.081,232.8675,7711.0
2018-03-05 10:05:00,257.44,257.71,257.16,257.42,3352.0,232.7319,232.976,232.4788,232.7138,3352.0
2018-03-05 10:10:00,257.16,257.25,256.82,256.82,1106.0,232.4788,232.5601,232.1714,232.1714,1106.0
2018-03-05 10:15:00,256.76,257.24,256.76,256.85,5200.0,232.1172,232.5511,232.1172,232.1985,5200.0
2018-03-05 10:20:00,256.79,256.97,256.55,256.97,3450.0,232.1443,232.307,231.9273,232.307,3450.0
2018-03-05 10:25:00,256.78,256.91,256.64,256.69,2693.0,232.1352,232.2528,232.0087,232.0539,2693.0
2018-03-05 10:30:00,256.78,256.9,256.35,256.47,1910.0,232.1352,232.2437,231.7465,231.855,1910.0
2018-03-05 10:35:00,256.48,257.29,256.48,257.09,1600.0,231.864,232.5963,231.864,232.4155,1600.0
2018-03-05 10:40:00,257.31,257.62,257.18,257.48,1012.0,232.6144,232.8946,232.4968,232.7681,1012.0
2018-03-05 10:45:00,257.67,257.85,257.4,257.45,3400.0,232.9398,233.1025,232.6957,232.7409,3400.0
2018-03-05 10:50:00,257.62,257.75,257.38,257.58,4015.0,232.8946,233.0121,232.6776,232.8585,4015.0
2018-03-05 10:55:00,257.53,258.15,257.2,257.89,8860.0,232.8133,233.3737,232.5149,233.1387,8860.0
2018-03-05 11:00:00,257.92,258.72,257.92,258.42,10313.0,233.1658,233.889,233.1658,233.6178,10313.0
2018-03-05 11:05:00,258.64,259.09,258.36,258.76,5500.0,233.8167,234.2235,233.5636,233.9252,5500.0
2018-03-05 11:10:00,258.69,258.86,258.47,258.69,17480.0,233.8619,234.0156,233.663,233.8619,17480.0
2018-03-05 11:15:00,258.72,259.64,258.59,259.62,16331.0,233.889,234.7207,233.7715,234.7027,16331.0
2018-03-05 11:20:00,259.65,260.09,259.45,260.03,14700.0,234.7298,235.1276,234.549,235.0733,14700.0
2018-03-05 11:25:00,259.99,260.12,259.82,259.98,9147.0,235.0372,235.1547,234.8835,235.0281,9147.0
2018-03-05 11:30:00,259.81,259.83,259.26,259.44,2602.0,234.8744,234.8925,234.3772,234.5399,2602.0
2018-03-05 11:35:00,259.52,259.66,259.37,259.66,1300.0,234.6123,234.7388,234.4767,234.7388,1300.0
2018-03-05 11:40:00,259.96,259.99,259.81,259.9,1200.0,235.01,235.0372,234.8744,234.9558,1200.0
2018-03-05 11:45:00,259.91,260.11,259.59,259.7,3700.0,234.9648,235.1456,234.6755,234.775,3700.0
2018-03-05 11:50:00,259.34,259.81,259.34,259.36,2400.0,234.4495,234.8744,234.4495,234.4676,2400.0
2018-03-05 11:55:00,259.36,259.7,259.15,259.7,1900.0,234.4676,234.775,234.2778,234.775,1900.0
2018-03-05 12:00:00,259.39,259.89,259.39,259.88,2800.0,234.4947,234.9467,234.4947,234.9377,2800.0
2018-03-05 12:05:00,259.71,259.78,259.58,259.59,1500.0,234.784,234.8473,234.6665,234.6755,1500.0
2018-03-05 12:10:00,259.61,259.64,258.84,259.15,5536.0,234.6936,234.7207,233.9975,234.2778,5536.0
2018-03-05 12:15:00,259.2,259.48,258.95,259.12,1500.0,234.323,234.5761,234.097,234.2507,1500.0
2018-03-05 12:20:00,258.9,258.93,258.65,258.93,1296.0,234.0518,234.0789,233.8258,234.0789,1296.0
2018-03-05 12:25:00,258.79,259.48,258.79,259.22,3881.0,233.9523,234.5761,233.9523,234.3411,3881.0
2018-03-05 12:30:00,259.21,259.33,258.88,259.15,4892.0,234.332,234.4405,234.0337,234.2778,4892.0
2018-03-05 12:35:00,259.39,259.4,259.19,259.34,1600.0,234.4947,234.5038,234.3139,234.4495,1600.0
2018-03-05 12:40:00,259.38,259.39,259.11,259.22,2200.0,234.4857,234.4947,234.2416,234.3411,2200.0
2018-03-05 12:45:00,259.23,259.28,259.01,259.05,2502.0,234.3501,234.3953,234.1512,234.1874,2502.0
2018-03-05 12:50:00,259.16,259.32,258.99,258.99,2900.0,234.2868,234.4315,234.1331,234.1331,2900.0
2018-03-05 12:55:00,259.23,259.3,259.02,259.13,2200.0,234.3501,234.4134,234.1602,234.2597,2200.0
2018-03-05 13:00:00,259.29,259.6,259.27,259.53,2617.0,234.4043,234.6846,234.3863,234.6213,2617.0
2018-03-05 13:05:00,259.6,259.75,259.57,259.73,1321.0,234.6846,234.8202,234.6575,234.8021,1321.0
2018-03-05 13:10:00,259.83,260.51,259.83,260.48,10200.0,234.8925,235.5072,234.8925,235.4801,10200.0
2018-03-05 13:15:00,260.69,260.7,260.47,260.47,6265.0,235.67,235.679,235.4711,235.4711,6265.0
2018-03-05 13:20:00,260.77,260.77,260.33,260.53,15857.0,235.7423,235.7423,235.3445,235.5253,15857.0
2018-03-05 13:25:00,260.67,260.7,260.36,260.37,2775.0,235.6519,235.679,235.3716,235.3807,2775.0
2018-03-05 13:30:00,260.36,260.43,259.79,259.98,4600.0,235.3716,235.4349,234.8563,235.0281,4600.0
2018-03-05 13:35:00,259.81,259.82,259.81,259.81,700.0,234.8744,234.8835,234.8744,234.8744,700.0
2018-03-05 13:40:00,259.82,260.23,259.82,260.23,4964.0,234.8835,235.2541,234.8835,235.2541,4964.0
2018-03-05 13:45:00,260.15,260.22,259.45,259.48,6507.0,235.1818,235.2451,234.549,234.5761,6507.0
2018-03-05 13:50:00,259.32,259.58,259.21,259.4,4370.0,234.4315,234.6665,234.332,234.5038,4370.0
2018-03-05 13:55:00,259.48,259.63,259.48,259.59,400.0,234.5761,234.7117,234.5761,234.6755,400.0
2018-03-05 14:00:00,259.74,259.95,259.74,259.78,2900.0,234.8111,235.001,234.8111,234.8473,2900.0
2018-03-05 14:05:00,259.62,259.87,259.59,259.75,2700.0,234.7027,234.9287,234.6755,234.8202,2700.0
2018-03-05 14:10:00,259.67,259.67,259.11,259.31,3854.0,234.7479,234.7479,234.2416,234.4224,3854.0
2018-03-05 14:15:00,259.24,259.38,258.64,258.64,1329.0,234.3591,234.4857,233.8167,233.8167,1329.0
2018-03-05 14:20:00,258.69,259.2,258.69,259.13,2900.0,233.8619,234.323,233.8619,234.2597,2900.0
2018-03-05 14:25:00,259.25,259.51,258.96,258.96,2050.0,234.3682,234.6032,234.106,234.106,2050.0
2018-03-05 14:30:00,258.85,259.28,258.85,259.19,22005.0,234.0066,234.3953,234.0066,234.3139,22005.0
2018-03-05 14:35:00,259.18,259.44,258.76,259.3,5001.0,234.3049,234.5399,233.9252,234.4134,5001.0
2018-03-05 14:40:00,259.24,259.98,259.24,259.74,3000.0,234.3591,235.0281,234.3591,234.8111,3000.0
2018-03-05 14:45:00,259.59,260.33,259.57,260.33,2312.0,234.6755,235.3445,234.6575,235.3445,2312.0
2018-03-05 14:50:00,260.3,260.59,260.24,260.25,2769.0,235.3174,235.5796,235.2632,235.2722,2769.0
2018-03-05 14:55:00,260.09,260.61,260.09,260.61,1000.0,235.1276,235.5976,235.1276,235.5976,1000.0
2018-03-05 15:00:00,260.53,260.79,260.5,260.74,4704.0,235.5253,235.7604,235.4982,235.7152,4704.0
2018-03-05 15:05:00,260.73,261.09,260.41,260.41,12856.0,235.7061,236.0316,235.4168,235.4168,12856.0
2018-03-05 15:10:00,260.45,260.73,260.35,260.68,6024.0,235.453,235.7061,235.3626,235.6609,6024.0
2018-03-05 15:15:00,260.55,260.81,260.48,260.78,6654.0,235.5434,235.7785,235.4801,235.7513,6654.0
2018-03-05 15:20:00,260.78,261.51,260.73,261.39,7826.0,235.7513,236.4113,235.7061,236.3028,7826.0
2018-03-05 15:25:00,261.33,261.39,260.58,260.58,7104.0,236.2485,236.3028,235.5705,235.5705,7104.0
2018-03-05 15:30:00,260.56,261.35,260.48,261.25,5720.0,235.5524,236.2666,235.4801,236.1762,5720.0
2018-03-05 15:35:00,261.15,261.33,260.95,260.95,5001.0,236.0858,236.2485,235.905,235.905,5001.0
2018-03-05 15:40:00,261.17,261.17,260.85,260.85,15528.0,236.1039,236.1039,235.8146,235.8146,15528.0
2018-03-05 15:45:00,261.01,261.1,260.43,260.49,10849.0,235.9593,236.0406,235.4349,235.4892,10849.0
2018-03-05 15:50:00,260.52,260.6,260.32,260.49,9159.0,235.5163,235.5886,235.3355,235.4892,9159.0
2018-03-05 15:55:00,260.53,260.55,259.76,259.92,34073.0,235.5253,235.5434,234.8292,234.9739,34073.0
2018-03-06 09:30:00,262.89,262.89,260.83,261.1,15278.0,237.6588,237.6588,235.7965,236.0406,15278.0
2018-03-06 09:35:00,261.38,262.4,261.27,262.23,3883.0,236.2937,237.2158,236.1943,237.0622,3883.0
2018-03-06 09:40:00,262.55,263.64,262.55,263.07,8570.0,237.3515,238.3368,237.3515,237.8215,8570.0
2018-03-06 09:45:00,263.4,264.02,263.19,263.68,6990.0,238.1199,238.6804,237.93,238.373,6990.0
2018-03-06 09:50:00,263.98,265.03,263.74,265.03,7599.0,238.6442,239.5934,238.4272,239.5934,7599.0
2018-03-06 09:55:00,265.05,265.05,263.76,263.76,8698.0,239.6115,239.6115,238.4453,238.4453,8698.0
2018-03-06 10:00:00,263.83,264.19,262.91,263.54,11125.0,238.5086,238.8341,237.6769,238.2464,11125.0
2018-03-06 10:05:00,263.64,264.54,263.64,264.54,2386.0,238.3368,239.1505,238.3368,239.1505,2386.0
2018-03-06 10:10:00,264.44,264.87,264.19,264.85,2200.0,239.0601,239.4488,238.8341,239.4307,2200.0
2018-03-06 10:15:00,264.8,266.32,264.8,266.32,3069.0,239.3855,240.7596,239.3855,240.7596,3069.0
2018-03-06 10:20:00,265.93,266.95,265.69,266.71,17983.0,240.4071,241.3292,240.1901,241.1122,17983.0
2018-03-06 10:25:00,266.48,266.67,265.93,266.51,5356.0,240.9043,241.076,240.4071,240.9314,5356.0
2018-03-06 10:30:00,266.77,267.02,266.5,266.74,5264.0,241.1664,241.3924,240.9223,241.1393,5264.0
2018-03-06 10:35:00,266.61,266.74,266.11,266.11,2155.0,241.0218,241.1393,240.5698,240.5698,2155.0
2018-03-06 10:40:00,265.8,266.9,265.8,266.88,6108.0,240.2895,241.284,240.2895,241.2659,6108.0
2018-03-06 10:45:00,266.41,266.41,265.59,265.59,1975.0,240.841,240.841,240.0997,240.0997,1975.0
2018-03-06 10:50:00,265.66,266.31,265.65,266.05,3442.0,240.163,240.7506,240.1539,240.5155,3442.0
2018-03-06 10:55:00,265.68,266.88,265.67,266.88,7717.0,240.181,241.2659,240.172,241.2659,7717.0
2018-03-06 11:00:00,266.99,267.68,266.88,267.68,4648.0,241.3653,241.9891,241.2659,241.9891,4648.0
2018-03-06 11:05:00,267.66,268.43,267.64,268.43,12437.0,241.971,242.6671,241.9529,242.6671,12437.0
2018-03-06 11:10:00,268.47,268.95,268.24,268.57,3359.0,242.7033,243.1372,242.4953,242.7937,3359.0
2018-03-06 11:15:00,268.78,269.13,268.49,268.74,18264.0,242.9835,243.2999,242.7214,242.9474,18264.0
2018-03-06 11:20:00,268.87,269.08,268.24,268.25,9307.0,243.0649,243.2547,242.4953,242.5044,9307.0
2018-03-06 11:25:00,268.24,268.24,267.53,267.57,5601.0,242.4953,242.4953,241.8535,241.8897,5601.0
2018-03-06 11:30:00,267.63,267.82,267.52,267.72,3000.0,241.9439,242.1157,241.8445,242.0253,3000.0
2018-03-06 11:35:00,267.69,268.17,267.69,268.09,1500.0,241.9981,242.4321,241.9981,242.3597,1500.0
2018-03-06 11:40:00,267.95,268.84,267.79,268.84,6103.0,242.2332,243.0378,242.0885,243.0378,6103.0
2018-03-06 11:45:00,268.56,269.05,268.48,268.69,5200.0,242.7846,243.2276,242.7123,242.9022,5200.0
2018-03-06 11:50:00,268.85,269.35,268.68,268.87,18741.0,243.0468,243.4988,242.8931,243.0649,18741.0
2018-03-06 11:55:00,268.98,268.98,267.61,268.26,11931.0,243.1643,243.1643,241.9258,242.5134,11931.0
2018-03-06 12:00:00,268.3,268.57,267.8,267.8,6786.0,242.5496,242.7937,242.0976,242.0976,6786.0
2018-03-06 12:05:00,268.0,268.35,267.94,268.11,16104.0,242.2784,242.5948,242.2241,242.3778,16104.0
2018-03-06 12:10:00,268.21,268.57,268.21,268.57,2100.0,242.4682,242.7937,242.4682,242.7937,2100.0
2018-03-06 12:15:00,268.84,269.28,268.72,269.13,8500.0,243.0378,243.4355,242.9293,243.2999,8500.0
2018-03-06 12:20:00,269.31,269.31,268.68,269.12,15601.0,243.4627,243.4627,242.8931,243.2909,15601.0
2018-03-06 12:25:00,269.06,270.0,269.06,269.74,11041.0,243.2366,244.0864,243.2366,243.8514,11041.0
2018-03-06 12:30:00,269.68,269.8,269.37,269.79,8889.0,243.7971,243.9056,243.5169,243.8966,8889.0
2018-03-06 12:35:00,269.73,270.91,269.73,270.91,21100.0,243.8423,244.9091,243.8423,244.9091,21100.0
2018-03-06 12:40:00,270.89,271.22,270.23,270.81,12570.0,244.891,245.1893,244.2944,244.8187,12570.0
2018-03-06 12:45:00,270.67,271.31,270.4,271.27,17289.0,244.6921,245.2707,244.448,245.2345,17289.0
2018-03-06 12:50:00,271.39,272.62,271.26,272.0,27503.0,245.343,246.455,245.2255,245.8945,27503.0
2018-03-06 12:55:00,271.96,272.46,271.75,272.17,5667.0,245.8583,246.3103,245.6685,246.0482,5667.0
2018-03-06 13:00:00,272.3,273.06,272.2,272.34,16296.0,246.1657,246.8527,246.0753,246.2018,16296.0
2018-03-06 13:05:00,272.08,272.71,272.06,272.28,9957.0,245.9668,246.5363,245.9487,246.1476,9957.0
2018-03-06 13:10:00,272.12,272.39,271.58,271.59,7294.0,246.003,246.247,245.5148,245.5238,7294.0
2018-03-06 13:15:00,271.69,272.79,271.69,272.79,13058.0,245.6142,246.6087,245.6142,246.6087,13058.0
2018-03-06 13:20:00,272.78,273.18,272.77,273.12,4360.0,246.5996,246.9612,246.5906,246.907,4360.0
2018-03-06 13:25:00,273.1,273.25,272.25,272.28,9886.0,246.8889,247.0245,246.1205,246.1476,9886.0
2018-03-06 13:30:00,272.4,272.4,271.35,271.63,9428.0,246.2561,246.2561,245.3069,245.56,9428.0
2018-03-06 13:35:00,271.44,271.44,270.01,270.55,18079.0,245.3882,245.3882,244.0955,244.5836,18079.0
2018-03-06 13:40:00,270.68,271.03,270.5,271.03,19778.0,244.7012,245.0176,244.5384,245.0176,19778.0
2018-03-06 13:45:00,271.04,271.59,270.87,271.15,14404.0,245.0266,245.5238,244.8729,245.1261,14404.0
2018-03-06 13:50:00,271.07,271.77,271.07,271.77,4942.0,245.0537,245.6866,245.0537,245.6866,4942.0
2018-03-06 13:55:00,271.75,271.75,271.1,271.49,4711.0,245.6685,245.6685,245.0809,245.4334,4711.0
2018-03-06 14:00:00,271.34,271.72,271.1,271.72,3726.0,245.2978,245.6414,245.0809,245.6414,3726.0
2018-03-06 14:05:00,271.43,271.63,271.06,271.56,3140.0,245.3792,245.56,245.0447,245.4967,3140.0
2018-03-06 14:10:00,271.48,271.56,270.93,271.22,3100.0,245.4244,245.4967,244.9272,245.1893,3100.0
2018-03-06 14:15:00,271.14,271.6,270.89,271.6,4758.0,245.117,245.5329,244.891,245.5329,4758.0
2018-03-06 14:20:00,271.55,271.76,271.5,271.5,5601.0,245.4877,245.6775,245.4425,245.4425,5601.0
2018-03-06 14:25:00,271.57,271.94,271.51,271.89,7941.0,245.5057,245.8402,245.4515,245.795,7941.0
2018-03-06 14:30:00,271.83,272.31,271.77,272.26,7900.0,245.7408,246.1747,245.6866,246.1295,7900.0
2018-03-06 14:35:00,272.37,272.37,270.69,270.69,20598.0,246.229,246.229,244.7102,244.7102,20598.0
2018-03-06 14:40:00,270.62,270.62,268.98,269.57,29603.0,244.6469,244.6469,243.1643,243.6977,29603.0
2018-03-06 14:45:00,269.5,269.59,268.68,268.88,12495.0,243.6344,243.7158,242.8931,243.0739,12495.0
2018-03-06 14:50:00,268.97,269.42,268.45,268.58,12648.0,243.1553,243.5621,242.6852,242.8027,12648.0
2018-03-06 14:55:00,268.56,268.57,267.88,267.89,13492.0,242.7846,242.7937,242.1699,242.1789,13492.0
2018-03-06 15:00:00,267.98,269.66,267.98,269.53,24909.0,242.2603,243.7791,242.2603,243.6615,24909.0
2018-03-06 15:05:00,269.58,270.03,269.17,269.69,33583.0,243.7067,244.1136,243.3361,243.8062,33583.0
2018-03-06 15:10:00,269.7,270.0,268.7,268.82,27239.0,243.8152,244.0864,242.9112,243.0197,27239.0
2018-03-06 15:15:00,268.69,269.33,268.64,268.76,13479.0,242.9022,243.4807,242.857,242.9654,13479.0
2018-03-06 15:20:00,268.84,269.45,268.78,268.93,19870.0,243.0378,243.5892,242.9835,243.1191,19870.0
2018-03-06 15:25:00,269.01,269.56,268.62,269.56,18579.0,243.1914,243.6887,242.8389,243.6887,18579.0
2018-03-06 15:30:00,269.43,270.28,269.34,269.64,27813.0,243.5711,244.3396,243.4898,243.761,27813.0
2018-03-06 15:35:00,269.64,269.76,269.36,269.46,7283.0,243.761,243.8695,243.5079,243.5983,7283.0
2018-03-06 15:40:00,269.46,269.96,268.52,268.54,43948.0,243.5983,244.0503,242.7485,242.7666,43948.0
2018-03-06 15:45:00,268.67,268.75,267.15,267.96,34075.0,242.8841,242.9564,241.51,242.2422,34075.0
2018-03-06 15:50:00,268.19,268.56,266.83,267.01,38650.0,242.4501,242.7846,241.2207,241.3834,38650.0
2018-03-06 15:55:00,266.92,267.76,266.5,267.75,56839.0,241.302,242.0614,240.9223,242.0524,56839.0
2018-03-07 09:30:00,264.67,265.47,263.96,264.24,11223.0,239.268,239.9912,238.6261,238.8793,11223.0
2018-03-07 09:35:00,263.83,265.4,262.93,263.59,5938.0,238.5086,239.9279,237.695,238.2916,5938.0
2018-03-07 09:40:00,263.71,264.1,263.19,263.54,1673.0,238.4001,238.7527,237.93,238.2464,1673.0
2018-03-07 09:45:00,263.47,264.18,263.4,263.76,5372.0,238.1832,238.825,238.1199,238.4453,5372.0
2018-03-07 09:50:00,263.44,264.23,263.44,264.22,3741.0,238.156,238.8702,238.156,238.8612,3741.0
2018-03-07 09:55:00,264.01,264.25,263.75,264.25,2700.0,238.6713,238.8883,238.4363,238.8883,2700.0
2018-03-07 10:00:00,264.25,264.35,264.0,264.35,1900.0,238.8883,238.9787,238.6623,238.9787,1900.0
2018-03-07 10:05:00,264.2,264.35,263.46,264.1,7240.0,238.8431,238.9787,238.1741,238.7527,7240.0
2018-03-07 10:10:00,264.09,264.82,263.78,264.14,5932.0,238.7436,239.4036,238.4634,238.7889,5932.0
2018-03-07 10:15:00,264.18,265.04,264.04,264.72,13251.0,238.825,239.6025,238.6984,239.3132,13251.0
2018-03-07 10:20:00,264.96,266.34,264.86,266.31,15033.0,239.5302,240.7777,239.4397,240.7506,15033.0
2018-03-07 10:25:00,266.07,266.32,265.86,266.26,7349.0,240.5336,240.7596,240.3438,240.7054,7349.0
2018-03-07 10:30:00,266.26,266.51,266.05,266.05,3638.0,240.7054,240.9314,240.5155,240.5155,3638.0
2018-03-07 10:35:00,266.46,266.8,266.14,266.8,5433.0,240.8862,241.1936,240.5969,241.1936,5433.0
2018-03-07 10:40:00,266.86,267.59,266.6,267.36,10928.0,241.2478,241.9077,241.0127,241.6998,10928.0
2018-03-07 10:45:00,267.28,268.04,267.26,267.79,15011.0,241.6275,242.3145,241.6094,242.0885,15011.0
2018-03-07 10:50:00,267.82,268.55,267.7,267.73,6015.0,242.1157,242.7756,242.0072,242.0343,6015.0
2018-03-07 10:55:00,267.83,268.07,267.38,267.38,3920.0,242.1247,242.3417,241.7179,241.7179,3920.0
2018-03-07 11:00:00,267.79,268.17,267.77,267.77,3023.0,242.0885,242.4321,242.0705,242.0705,3023.0
2018-03-07 11:05:00,267.57,267.77,267.12,267.36,2445.0,241.8897,242.0705,241.4828,241.6998,2445.0
2018-03-07 11:10:00,267.36,267.84,267.01,267.62,4428.0,241.6998,242.1337,241.3834,241.9349,4428.0
2018-03-07 11:15:00,267.46,267.9,267.12,267.27,3153.0,241.7902,242.188,241.4828,241.6184,3153.0
2018-03-07 11:20:00,267.19,267.2,266.9,267.0,3478.0,241.5461,241.5552,241.284,241.3744,3478.0
2018-03-07 11:25:00,266.87,266.88,266.22,266.45,2800.0,241.2568,241.2659,240.6692,240.8771,2800.0
2018-03-07 11:30:00,266.32,266.95,266.32,266.68,4784.0,240.7596,241.3292,240.7596,241.0851,4784.0
2018-03-07 11:35:00,266.95,267.28,266.94,267.22,2438.0,241.3292,241.6275,241.3201,241.5732,2438.0
2018-03-07 11:40:00,267.01,267.71,267.01,267.7,2140.0,241.3834,242.0162,241.3834,242.0072,2140.0
2018-03-07 11:45:00,267.41,267.71,267.0,267.0,2045.0,241.745,242.0162,241.3744,241.3744,2045.0
2018-03-07 11:50:00,267.0,267.4,267.0,267.4,5531.0,241.3744,241.736,241.3744,241.736,5531.0
2018-03-07 11:55:00,267.11,267.38,266.71,266.71,4000.0,241.4738,241.7179,241.1122,241.1122,4000.0
2018-03-07 12:00:00,266.57,266.64,266.01,266.02,2000.0,240.9856,241.0489,240.4794,240.4884,2000.0
2018-03-07 12:05:00,266.16,266.79,266.16,266.6,3394.0,240.615,241.1845,240.615,241.0127,3394.0
2018-03-07 12:10:00,266.33,266.97,266.08,266.97,8830.0,240.7687,241.3472,240.5427,241.3472,8830.0
2018-03-07 12:15:00,266.65,267.26,266.65,267.15,4126.0,241.058,241.6094,241.058,241.51,4126.0
2018-03-07 12:20:00,267.15,267.29,266.77,267.0,4861.0,241.51,241.6365,241.1664,241.3744,4861.0
2018-03-07 12:25:00,267.06,267.68,267.06,267.6,5183.0,241.4286,241.9891,241.4286,241.9168,5183.0
2018-03-07 12:30:00,267.54,268.09,267.54,267.91,1700.0,241.8625,242.3597,241.8625,242.197,1700.0
2018-03-07 12:35:00,268.04,268.33,267.73,267.74,4133.0,242.3145,242.5767,242.0343,242.0433,4133.0
2018-03-07 12:40:00,267.8,267.8,267.42,267.59,900.0,242.0976,242.0976,241.754,241.9077,900.0
2018-03-07 12:45:00,267.65,268.09,267.62,267.91,3640.0,241.962,242.3597,241.9349,242.197,3640.0
2018-03-07 12:50:00,267.79,267.79,267.04,267.16,1458.0,242.0885,242.0885,241.4105,241.519,1458.0
2018-03-07 12:55:00,267.07,267.34,266.83,267.18,3872.0,241.4376,241.6817,241.2207,241.5371,3872.0
2018-03-07 13:00:00,266.93,267.35,266.76,267.06,4997.0,241.3111,241.6908,241.1574,241.4286,4997.0
2018-03-07 13:05:00,267.06,267.15,266.13,266.13,2829.0,241.4286,241.51,240.5879,240.5879,2829.0
2018-03-07 13:10:00,266.03,266.19,266.03,266.08,1000.0,240.4975,240.6421,240.4975,240.5427,1000.0
2018-03-07 13:15:00,265.96,266.72,265.74,266.62,3650.0,240.4342,241.1212,240.2353,241.0308,3650.0
2018-03-07 13:20:00,266.74,267.14,266.66,267.11,1337.0,241.1393,241.5009,241.067,241.4738,1337.0
2018-03-07 13:25:00,267.1,267.37,267.1,267.37,1059.0,241.4648,241.7088,241.4648,241.7088,1059.0
2018-03-07 13:30:00,267.51,267.67,267.1,267.1,2601.0,241.8354,241.9801,241.4648,241.4648,2601.0
2018-03-07 13:35:00,266.84,267.11,266.46,267.04,4317.0,241.2297,241.4738,240.8862,241.4105,4317.0
2018-03-07 13:40:00,267.04,267.42,266.86,266.86,2100.0,241.4105,241.754,241.2478,241.2478,2100.0
2018-03-07 13:45:00,266.99,267.86,266.99,267.86,3052.0,241.3653,242.1518,241.3653,242.1518,3052.0
2018-03-07 13:50:00,267.69,268.04,267.69,267.89,1997.0,241.9981,242.3145,241.9981,242.1789,1997.0
2018-03-07 13:55:00,267.9,268.09,267.48,267.49,4626.0,242.188,242.3597,241.8083,241.8173,4626.0
2018-03-07 14:00:00,267.21,267.63,267.01,267.63,3131.0,241.5642,241.9439,241.3834,241.9439,3131.0
2018-03-07 14:05:00,267.31,267.38,266.73,266.98,3600.0,241.6546,241.7179,241.1303,241.3563,3600.0
2018-03-07 14:10:00,267.14,267.71,267.14,267.71,1143.0,241.5009,242.0162,241.5009,242.0162,1143.0
2018-03-07 14:15:00,267.7,267.76,267.48,267.75,3520.0,242.0072,242.0614,241.8083,242.0524,3520.0
2018-03-07 14:20:00,267.81,267.87,267.5,267.5,2370.0,242.1066,242.1609,241.8264,241.8264,2370.0
2018-03-07 14:25:00,267.4,267.49,267.31,267.49,2196.0,241.736,241.8173,241.6546,241.8173,2196.0
2018-03-07 14:30:00,267.72,268.19,267.53,268.18,1787.0,242.0253,242.4501,241.8535,242.4411,1787.0
2018-03-07 14:35:00,268.18,268.25,267.87,268.25,2378.0,242.4411,242.5044,242.1609,242.5044,2378.0
2018-03-07 14:40:00,268.19,268.99,268.19,268.99,3938.0,242.4501,243.1734,242.4501,243.1734,3938.0
2018-03-07 14:45:00,268.93,269.26,268.79,269.16,9438.0,243.1191,243.4175,242.9926,243.3271,9438.0
2018-03-07 14:50:00,269.42,269.42,268.62,268.97,7229.0,243.5621,243.5621,242.8389,243.1553,7229.0
2018-03-07 14:55:00,269.05,269.23,268.73,268.94,6504.0,243.2276,243.3903,242.9383,243.1282,6504.0
2018-03-07 15:00:00,269.17,269.62,269.0,269.6,5905.0,243.3361,243.7429,243.1824,243.7248,5905.0
2018-03-07 15:05:00,269.63,271.01,269.63,270.6,14025.0,243.7519,244.9995,243.7519,244.6288,14025.0
2018-03-07 15:10:00,270.38,270.8,270.26,270.51,11645.0,244.43,244.8096,244.3215,244.5475,11645.0
2018-03-07 15:15:00,270.56,270.78,270.43,270.61,11651.0,244.5927,244.7916,244.4752,244.6379,11651.0
2018-03-07 15:20:00,270.58,270.62,269.79,270.29,11059.0,244.6108,244.6469,243.8966,244.3486,11059.0
2018-03-07 15:25:00,270.36,270.99,270.33,270.99,11382.0,244.4119,244.9814,244.3848,244.9814,11382.0
2018-03-07 15:30:00,270.81,271.48,270.81,271.19,11468.0,244.8187,245.4244,244.8187,245.1622,11468.0
2018-03-07 15:35:00,271.21,271.43,270.91,271.16,7706.0,245.1803,245.3792,244.9091,245.1351,7706.0
2018-03-07 15:40:00,271.21,271.75,271.2,271.58,11160.0,245.1803,245.6685,245.1713,245.5148,11160.0
2018-03-07 15:45:00,271.58,271.72,271.22,271.26,23152.0,245.5148,245.6414,245.1893,245.2255,23152.0
2018-03-07 15:50:00,271.26,271.27,270.65,270.86,28119.0,245.2255,245.2345,244.674,244.8639,28119.0
2018-03-07 15:55:00,270.92,271.6,270.87,271.28,84166.0,244.9181,245.5329,244.8729,245.2436,84166.0
2018-03-08 09:30:00,273.06,273.06,271.38,271.8,11477.0,246.8527,246.8527,245.334,245.7137,11477.0
2018-03-08 09:35:00,271.79,272.15,271.29,271.49,3610.0,245.7046,246.0301,245.2526,245.4334,3610.0
2018-03-08 09:40:00,271.61,272.24,271.51,271.67,7026.0,245.5419,246.1114,245.4515,245.5962,7026.0
2018-03-08 09:45:00,271.43,271.6,270.66,270.66,4705.0,245.3792,245.5329,244.6831,244.6831,4705.0
2018-03-08 09:50:00,270.61,271.76,270.52,271.7,6269.0,244.6379,245.6775,244.5565,245.6233,6269.0
2018-03-08 09:55:00,271.57,272.0,271.22,271.23,2500.0,245.5057,245.8945,245.1893,245.1984,2500.0
2018-03-08 10:00:00,270.95,271.4,270.57,270.76,4103.0,244.9453,245.3521,244.6017,244.7735,4103.0
2018-03-08 10:05:00,270.53,270.79,269.94,270.39,4750.0,244.5656,244.8006,244.0322,244.439,4750.0
2018-03-08 10:10:00,270.39,271.0,270.39,270.86,3875.0,244.439,244.9905,244.439,244.8639,3875.0
2018-03-08 10:15:00,270.87,271.89,270.85,271.89,3900.0,244.8729,245.795,244.8549,245.795,3900.0
2018-03-08 10:20:00,271.99,272.54,271.89,272.27,3300.0,245.8854,246.3827,245.795,246.1386,3300.0
2018-03-08 10:25:00,272.49,273.17,272.38,272.8,6929.0,246.3374,246.9522,246.238,246.6177,6929.0
2018-03-08 10:30:00,272.66,273.14,272.66,272.94,1600.0,246.4911,246.9251,246.4911,246.7443,1600.0
2018-03-08 10:35:00,272.82,273.15,272.28,272.55,8776.0,246.6358,246.9341,246.1476,246.3917,8776.0
2018-03-08 10:40:00,272.27,273.61,272.18,273.61,10839.0,246.1386,247.35,246.0572,247.35,10839.0
2018-03-08 10:45:00,273.68,274.16,273.46,273.56,6709.0,247.4132,247.8472,247.2144,247.3048,6709.0
2018-03-08 10:50:00,273.62,273.62,272.95,272.96,3000.0,247.359,247.359,246.7533,246.7623,3000.0
2018-03-08 10:55:00,272.94,272.95,272.27,272.27,1350.0,246.7443,246.7533,246.1386,246.1386,1350.0
2018-03-08 11:00:00,272.23,272.75,272.04,272.69,6026.0,246.1024,246.5725,245.9306,246.5183,6026.0
2018-03-08 11:05:00,272.66,272.76,272.51,272.51,1400.0,246.4911,246.5815,246.3555,246.3555,1400.0
2018-03-08 11:10:00,272.52,273.04,272.52,272.88,5425.0,246.3646,246.8347,246.3646,246.69,5425.0
2018-03-08 11:15:00,273.04,273.04,272.25,272.25,2500.0,246.8347,246.8347,246.1205,246.1205,2500.0
2018-03-08 11:20:00,272.46,272.61,271.91,271.98,2441.0,246.3103,246.4459,245.8131,245.8764,2441.0
2018-03-08 11:25:00,272.01,272.28,271.77,272.2,11840.0,245.9035,246.1476,245.6866,246.0753,11840.0
2018-03-08 11:30:00,271.98,272.27,271.9,271.98,4000.0,245.8764,246.1386,245.8041,245.8764,4000.0
2018-03-08 11:35:00,272.05,272.21,271.7,271.96,5700.0,245.9397,246.0843,245.6233,245.8583,5700.0
2018-03-08 11:40:00,271.83,272.69,271.81,272.39,7700.0,245.7408,246.5183,245.7227,246.247,7700.0
2018-03-08 11:45:00,272.56,273.03,272.39,273.03,4850.0,246.4007,246.8256,246.247,246.8256,4850.0
2018-03-08 11:50:00,272.92,273.04,272.7,272.94,2536.0,246.7262,246.8347,246.5273,246.7443,2536.0
2018-03-08 11:55:00,272.97,273.15,272.67,273.03,2500.0,246.7714,246.9341,246.5002,246.8256,2500.0
2018-03-08 12:00:00,273.02,273.02,272.64,272.64,1731.0,246.8166,246.8166,246.4731,246.4731,1731.0
2018-03-08 12:05:00,272.6,272.68,272.13,272.38,7390.0,246.4369,246.5092,246.012,246.238,7390.0
2018-03-08 12:10:00,272.36,272.67,272.16,272.42,4742.0,246.2199,246.5002,246.0391,246.2742,4742.0
2018-03-08 12:15:00,272.51,272.83,272.25,272.25,2001.0,246.3555,246.6448,246.1205,246.1205,2001.0
2018-03-08 12:20:00,272.29,272.29,272.01,272.19,1000.0,246.1566,246.1566,245.9035,246.0662,1000.0
2018-03-08 12:25:00,271.93,272.59,271.92,272.44,4195.0,245.8312,246.4279,245.8222,246.2922,4195.0
2018-03-08 12:30:00,272.47,272.53,271.94,272.07,5115.0,246.3194,246.3736,245.8402,245.9578,5115.0
2018-03-08 12:35:00,271.99,272.88,271.99,272.88,1459.0,245.8854,246.69,245.8854,246.69,1459.0
2018-03-08 12:40:00,272.77,272.94,272.47,272.87,4102.0,246.5906,246.7443,246.3194,246.681,4102.0
2018-03-08 12:45:00,273.0,273.24,272.59,272.91,15039.0,246.7985,247.0155,246.4279,246.7171,15039.0
2018-03-08 12:50:00,272.76,272.84,272.35,272.46,1000.0,246.5815,246.6539,246.2109,246.3103,1000.0
2018-03-08 12:55:00,272.16,272.39,272.16,272.28,2700.0,246.0391,246.247,246.0391,246.1476,2700.0
2018-03-08 13:00:00,272.3,272.64,271.85,272.16,10400.0,246.1657,246.4731,245.7589,246.0391,10400.0
2018-03-08 13:05:00,272.16,272.21,271.8,272.05,6000.0,246.0391,246.0843,245.7137,245.9397,6000.0
2018-03-08 13:10:00,271.9,272.19,271.83,272.12,4202.0,245.8041,246.0662,245.7408,246.003,4202.0
2018-03-08 13:15:00,272.12,272.55,271.98,272.53,7336.0,246.003,246.3917,245.8764,246.3736,7336.0
2018-03-08 13:20:00,272.36,272.36,271.91,272.0,4200.0,246.2199,246.2199,245.8131,245.8945,4200.0
2018-03-08 13:25:00,271.96,272.05,271.84,272.03,4400.0,245.8583,245.9397,245.7498,245.9216,4400.0
2018-03-08 13:30:00,272.0,272.0,271.69,271.99,3895.0,245.8945,245.8945,245.6142,245.8854,3895.0
2018-03-08 13:35:00,271.94,272.09,271.82,271.95,2600.0,245.8402,245.9758,245.7318,245.8493,2600.0
2018-03-08 13:40:00,271.86,272.24,271.85,272.06,11186.0,245.7679,246.1114,245.7589,245.9487,11186.0
2018-03-08 13:45:00,272.0,272.24,271.87,272.16,8400.0,245.8945,246.1114,245.777,246.0391,8400.0
2018-03-08 13:50:00,272.04,272.18,271.79,271.81,3200.0,245.9306,246.0572,245.7046,245.7227,3200.0
2018-03-08 13:55:00,271.92,272.18,271.77,271.79,3800.0,245.8222,246.0572,245.6866,245.7046,3800.0
2018-03-08 14:00:00,271.6,271.72,271.02,271.18,3500.0,245.5329,245.6414,245.0085,245.1532,3500.0
2018-03-08 14:05:00,271.06,271.41,270.9,271.41,4432.0,245.0447,245.3611,244.9001,245.3611,4432.0
2018-03-08 14:10:00,271.48,271.81,271.47,271.81,1800.0,245.4244,245.7227,245.4153,245.7227,1800.0
2018-03-08 14:15:00,271.86,272.11,271.86,271.97,1400.0,245.7679,245.9939,245.7679,245.8674,1400.0
2018-03-08 14:20:00,271.88,272.07,271.66,272.06,4808.0,245.786,245.9578,245.5871,245.9487,4808.0
2018-03-08 14:25:00,272.0,272.0,271.59,271.94,3000.0,245.8945,245.8945,245.5238,245.8402,3000.0
2018-03-08 14:30:00,271.83,272.22,271.6,272.22,8240.0,245.7408,246.0934,245.5329,246.0934,8240.0
2018-03-08 14:35:00,272.06,272.74,272.06,272.74,4201.0,245.9487,246.5635,245.9487,246.5635,4201.0
2018-03-08 14:40:00,272.59,273.11,272.59,273.04,8803.0,246.4279,246.8979,246.4279,246.8347,8803.0
2018-03-08 14:45:00,273.18,273.41,273.0,273.2,4339.0,246.9612,247.1692,246.7985,246.9793,4339.0
2018-03-08 14:50:00,273.24,273.49,272.89,272.94,4000.0,247.0155,247.2415,246.6991,246.7443,4000.0
2018-03-08 14:55:00,272.75,272.77,272.38,272.77,2800.0,246.5725,246.5906,246.238,246.5906,2800.0
2018-03-08 15:00:00,272.87,273.43,272.83,273.43,6523.0,246.681,247.1872,246.6448,247.1872,6523.0
2018-03-08 15:05:00,273.51,274.0,273.4,273.68,5594.0,247.2596,247.7025,247.1601,247.4132,5594.0
2018-03-08 15:10:00,273.69,273.7,273.49,273.55,3700.0,247.4223,247.4313,247.2415,247.2957,3700.0
2018-03-08 15:15:00,273.77,274.5,273.77,274.36,5341.0,247.4946,248.1545,247.4946,248.028,5341.0
2018-03-08 15:20:00,274.53,274.9,274.15,274.21,13762.0,248.1817,248.5161,247.8381,247.8924,13762.0
2018-03-08 15:25:00,274.13,274.31,273.69,273.81,5847.0,247.82,247.9828,247.4223,247.5308,5847.0
2018-03-08 15:30:00,273.81,273.81,273.29,273.51,2823.0,247.5308,247.5308,247.0607,247.2596,2823.0
2018-03-08 15:35:00,273.71,274.13,273.58,273.94,9552.0,247.4404,247.82,247.3228,247.6483,9552.0
2018-03-08 15:40:00,273.94,273.94,273.56,273.59,21794.0,247.6483,247.6483,247.3048,247.3319,21794.0
2018-03-08 15:45:00,273.72,274.19,273.59,273.98,17004.0,247.4494,247.8743,247.3319,247.6844,17004.0
2018-03-08 15:50:00,274.05,274.47,274.05,274.17,19574.0,247.7477,248.1274,247.7477,247.8562,19574.0
2018-03-08 15:55:00,274.17,274.74,273.96,274.67,28844.0,247.8562,248.3715,247.6664,248.3082,28844.0
2018-03-09 09:30:00,275.91,275.91,275.17,275.77,7209.0,249.4292,249.4292,248.7602,249.3026,7209.0
2018-03-09 09:35:00,275.81,277.75,275.81,277.13,8050.0,249.3388,251.0926,249.3388,250.5321,8050.0
2018-03-09 09:40:00,277.38,278.67,277.38,277.61,6118.0,250.7581,251.9243,250.7581,250.9661,6118.0
2018-03-09 09:45:00,277.38,277.91,277.33,277.87,8600.0,250.7581,251.2373,250.7129,251.2011,8600.0
2018-03-09 09:50:00,277.96,279.01,277.96,278.72,15606.0,251.2825,252.2317,251.2825,251.9695,15606.0
2018-03-09 09:55:00,278.43,279.71,278.43,279.7,9323.0,251.7074,252.8645,251.7074,252.8555,9323.0
2018-03-09 10:00:00,279.71,280.65,279.59,280.13,12459.0,252.8645,253.7143,252.756,253.2442,12459.0
2018-03-09 10:05:00,280.01,281.19,279.59,280.42,23124.0,253.1357,254.2025,252.756,253.5064,23124.0
2018-03-09 10:10:00,280.46,281.46,280.45,281.32,9256.0,253.5425,254.4465,253.5335,254.32,9256.0
2018-03-09 10:15:00,281.11,281.85,281.05,281.1,16548.0,254.1301,254.7991,254.0759,254.1211,16548.0
2018-03-09 10:20:00,281.17,281.71,281.17,281.63,6800.0,254.1844,254.6725,254.1844,254.6002,6800.0
2018-03-09 10:25:00,281.5,281.98,281.23,281.98,8940.0,254.4827,254.9166,254.2386,254.9166,8940.0
2018-03-09 10:30:00,281.91,281.97,281.28,281.28,8300.0,254.8534,254.9076,254.2838,254.2838,8300.0
2018-03-09 10:35:00,281.28,281.37,280.88,281.02,7507.0,254.2838,254.3652,253.9222,254.0488,7507.0
2018-03-09 10:40:00,281.13,282.14,281.13,282.14,4280.0,254.1482,255.0613,254.1482,255.0613,4280.0
2018-03-09 10:45:00,282.18,283.25,281.9,283.15,15100.0,255.0974,256.0647,254.8443,255.9743,15100.0
2018-03-09 10:50:00,283.21,283.34,281.49,281.5,9700.0,256.0286,256.1461,254.4737,254.4827,9700.0
2018-03-09 10:55:00,281.64,282.08,281.5,281.81,15212.0,254.6093,255.007,254.4827,254.763,15212.0
2018-03-09 11:00:00,281.9,282.23,281.76,281.84,7300.0,254.8443,255.1426,254.7178,254.7901,7300.0
2018-03-09 11:05:00,281.76,282.26,281.32,281.41,14061.0,254.7178,255.1698,254.32,254.4013,14061.0
2018-03-09 11:10:00,281.25,281.54,281.17,281.54,5301.0,254.2567,254.5189,254.1844,254.5189,5301.0
2018-03-09 11:15:00,281.15,281.77,281.14,281.75,6534.0,254.1663,254.7268,254.1573,254.7087,6534.0
2018-03-09 11:20:00,281.94,282.04,281.75,282.0,1500.0,254.8805,254.9709,254.7087,254.9347,1500.0
2018-03-09 11:25:00,281.75,282.66,281.73,282.45,11254.0,254.7087,255.5314,254.6906,255.3415,11254.0
2018-03-09 11:30:00,282.59,282.59,282.2,282.35,2100.0,255.4681,255.4681,255.1155,255.2511,2100.0
2018-03-09 11:35:00,282.32,282.34,281.76,282.34,3827.0,255.224,255.2421,254.7178,255.2421,3827.0
2018-03-09 11:40:00,282.02,282.06,281.36,281.69,3600.0,254.9528,254.989,254.3561,254.6545,3600.0
2018-03-09 11:45:00,281.64,281.93,280.97,281.05,6017.0,254.6093,254.8714,254.0036,254.0759,6017.0
2018-03-09 11:50:00,280.89,281.03,280.62,281.03,4676.0,253.9312,254.0578,253.6872,254.0578,4676.0
2018-03-09 11:55:00,280.95,280.97,280.94,280.95,1100.0,253.9855,254.0036,253.9765,253.9855,1100.0
2018-03-09 12:00:00,280.98,280.98,280.33,280.33,1705.0,254.0126,254.0126,253.425,253.425,1705.0
2018-03-09 12:05:00,280.5,280.53,280.25,280.25,1600.0,253.5787,253.6058,253.3527,253.3527,1600.0
2018-03-09 12:10:00,280.26,280.71,280.26,280.41,5400.0,253.3617,253.7685,253.3617,253.4973,5400.0
2018-03-09 12:15:00,280.42,280.42,279.97,280.12,3600.0,253.5064,253.5064,253.0995,253.2352,3600.0
2018-03-09 12:20:00,280.15,280.4,279.87,280.4,6299.0,253.2623,253.4883,253.0091,253.4883,6299.0
2018-03-09 12:25:00,280.3,280.9,280.19,280.9,6323.0,253.3979,253.9403,253.2984,253.9403,6323.0
2018-03-09 12:30:00,281.08,281.1,280.83,280.99,5400.0,254.103,254.1211,253.877,254.0217,5400.0
2018-03-09 12:35:00,281.0,281.0,280.45,280.45,7417.0,254.0307,254.0307,253.5335,253.5335,7417.0
2018-03-09 12:40:00,280.41,280.5,280.01,280.13,8263.0,253.4973,253.5787,253.1357,253.2442,8263.0
2018-03-09 12:45:00,280.01,280.89,280.01,280.89,3724.0,253.1357,253.9312,253.1357,253.9312,3724.0
2018-03-09 12:50:00,280.9,281.15,280.72,280.97,4000.0,253.9403,254.1663,253.7776,254.0036,4000.0
2018-03-09 12:55:00,281.08,281.08,280.28,280.43,2468.0,254.103,254.103,253.3798,253.5154,2468.0
2018-03-09 13:00:00,280.55,280.55,280.02,280.03,1020.0,253.6239,253.6239,253.1447,253.1538,1020.0
2018-03-09 13:05:00,280.06,280.06,279.32,279.32,1400.0,253.1809,253.1809,252.5119,252.5119,1400.0
2018-03-09 13:10:00,279.42,279.63,279.22,279.22,4099.0,252.6023,252.7922,252.4215,252.4215,4099.0
2018-03-09 13:15:00,279.17,279.5,278.81,279.5,4738.0,252.3763,252.6747,252.0509,252.6747,4738.0
2018-03-09 13:20:00,279.47,279.49,279.16,279.25,2100.0,252.6475,252.6656,252.3673,252.4487,2100.0
2018-03-09 13:25:00,279.1,279.27,278.88,279.02,5384.0,252.313,252.4667,252.1142,252.2407,5384.0
2018-03-09 13:30:00,279.05,279.53,278.97,279.41,2700.0,252.2678,252.7018,252.1955,252.5933,2700.0
2018-03-09 13:35:00,279.66,279.79,279.63,279.63,2700.0,252.8193,252.9368,252.7922,252.7922,2700.0
2018-03-09 13:40:00,279.62,279.62,279.09,279.26,1662.0,252.7831,252.7831,252.304,252.4577,1662.0
2018-03-09 13:45:00,279.25,279.26,278.71,278.83,2629.0,252.4487,252.4577,251.9605,252.069,2629.0
2018-03-09 13:50:00,278.95,279.2,278.71,278.82,1740.0,252.1774,252.4034,251.9605,252.0599,1740.0
2018-03-09 13:55:00,278.85,278.85,278.42,278.66,2000.0,252.087,252.087,251.6983,251.9153,2000.0
2018-03-09 14:00:00,278.54,278.71,278.15,278.15,13308.0,251.8068,251.9605,251.4542,251.4542,13308.0
2018-03-09 14:05:00,278.01,278.01,277.36,277.47,7270.0,251.3277,251.3277,250.74,250.8395,7270.0
2018-03-09 14:10:00,277.46,277.46,277.11,277.13,13065.0,250.8304,250.8304,250.514,250.5321,13065.0
2018-03-09 14:15:00,277.25,278.28,277.13,278.16,8477.0,250.6406,251.5717,250.5321,251.4633,8477.0
2018-03-09 14:20:00,278.14,278.15,277.75,277.86,3100.0,251.4452,251.4542,251.0926,251.1921,3100.0
2018-03-09 14:25:00,278.08,278.26,278.07,278.26,1113.0,251.3909,251.5537,251.3819,251.5537,1113.0
2018-03-09 14:30:00,278.26,278.83,278.19,278.81,3178.0,251.5537,252.069,251.4904,252.0509,3178.0
2018-03-09 14:35:00,278.74,278.77,278.45,278.67,2943.0,251.9876,252.0147,251.7254,251.9243,2943.0
2018-03-09 14:40:00,278.79,278.79,278.53,278.53,1700.0,252.0328,252.0328,251.7978,251.7978,1700.0
2018-03-09 14:45:00,278.24,278.33,278.04,278.05,1820.0,251.5356,251.6169,251.3548,251.3638,1820.0
2018-03-09 14:50:00,278.19,278.41,278.0,278.41,3500.0,251.4904,251.6893,251.3186,251.6893,3500.0
2018-03-09 14:55:00,278.3,278.81,278.25,278.81,3100.0,251.5898,252.0509,251.5446,252.0509,3100.0
2018-03-09 15:00:00,278.59,278.63,278.11,278.46,4823.0,251.852,251.8882,251.4181,251.7345,4823.0
2018-03-09 15:05:00,278.4,278.4,277.97,278.33,3060.0,251.6802,251.6802,251.2915,251.6169,3060.0
2018-03-09 15:10:00,278.38,278.82,278.38,278.67,2200.0,251.6621,252.0599,251.6621,251.9243,2200.0
2018-03-09 15:15:00,278.69,278.69,278.23,278.23,3400.0,251.9424,251.9424,251.5265,251.5265,3400.0
2018-03-09 15:20:00,278.23,278.45,278.01,278.45,5147.0,251.5265,251.7254,251.3277,251.7254,5147.0
2018-03-09 15:25:00,278.36,278.58,278.36,278.43,6388.0,251.6441,251.843,251.6441,251.7074,6388.0
2018-03-09 15:30:00,278.51,279.06,278.5,278.86,4900.0,251.7797,252.2769,251.7706,252.0961,4900.0
2018-03-09 15:35:00,278.77,278.89,278.55,278.89,5104.0,252.0147,252.1232,251.8158,252.1232,5104.0
2018-03-09 15:40:00,278.91,279.26,278.84,278.87,6660.0,252.1413,252.4577,252.078,252.1051,6660.0
2018-03-09 15:45:00,278.98,279.05,278.54,279.03,13728.0,252.2046,252.2678,251.8068,252.2498,13728.0
2018-03-09 15:50:00,279.03,280.41,279.03,280.27,32170.0,252.2498,253.4973,252.2498,253.3708,32170.0
2018-03-09 15:55:00,280.26,280.64,279.98,280.42,94889.0,253.3617,253.7052,253.1086,253.5064,94889.0
2018-03-12 09:30:00,279.97,279.97,279.07,279.5,4066.0,253.0995,253.0995,252.2859,252.6747,4066.0
2018-03-12 09:35:00,279.83,280.7,279.8,280.68,1264.0,252.973,253.7595,252.9459,253.7414,1264.0
2018-03-12 09:40:00,280.23,281.0,279.95,281.0,4400.0,253.3346,254.0307,253.0815,254.0307,4400.0
2018-03-12 09:45:00,281.01,281.7,281.01,281.53,1526.0,254.0397,254.6635,254.0397,254.5098,1526.0
2018-03-12 09:50:00,281.03,281.47,280.46,280.46,1592.0,254.0578,254.4556,253.5425,253.5425,1592.0
2018-03-12 09:55:00,280.67,280.74,280.51,280.56,1400.0,253.7324,253.7956,253.5877,253.6329,1400.0
2018-03-12 10:00:00,280.29,280.47,280.21,280.21,2000.0,253.3888,253.5516,253.3165,253.3165,2000.0
2018-03-12 10:05:00,280.48,281.16,280.48,281.13,4510.0,253.5606,254.1753,253.5606,254.1482,4510.0
2018-03-12 10:10:00,281.13,282.45,281.13,281.89,8625.0,254.1482,255.3415,254.1482,254.8353,8625.0
2018-03-12 10:15:00,281.81,282.6,281.81,282.6,3100.0,254.763,255.4771,254.763,255.4771,3100.0
2018-03-12 10:20:00,282.3,282.64,281.67,281.81,3715.0,255.2059,255.5133,254.6364,254.763,3715.0
2018-03-12 10:25:00,281.82,282.0,281.43,281.82,3538.0,254.772,254.9347,254.4194,254.772,3538.0
2018-03-12 10:30:00,281.5,281.66,281.35,281.38,2000.0,254.4827,254.6273,254.3471,254.3742,2000.0
2018-03-12 10:35:00,281.37,281.5,280.79,281.08,3025.0,254.3652,254.4827,253.8408,254.103,3025.0
2018-03-12 10:40:00,281.21,281.25,280.83,281.25,3247.0,254.2205,254.2567,253.877,254.2567,3247.0
2018-03-12 10:45:00,281.45,281.45,281.03,281.24,2400.0,254.4375,254.4375,254.0578,254.2477,2400.0
2018-03-12 10:50:00,281.09,281.27,279.96,280.44,4800.0,254.1121,254.2748,253.0905,253.5244,4800.0
2018-03-12 10:55:00,280.35,280.35,280.0,280.27,2000.0,253.4431,253.4431,253.1267,253.3708,2000.0
2018-03-12 11:00:00,280.27,280.57,280.0,280.57,6000.0,253.3708,253.642,253.1267,253.642,6000.0
2018-03-12 11:05:00,280.37,281.28,280.04,281.15,8322.0,253.4612,254.2838,253.1628,254.1663,8322.0
2018-03-12 11:10:00,281.25,281.42,280.72,280.72,4802.0,254.2567,254.4104,253.7776,253.7776,4802.0
2018-03-12 11:15:00,280.9,280.9,280.55,280.56,1570.0,253.9403,253.9403,253.6239,253.6329,1570.0
2018-03-12 11:20:00,280.69,280.69,279.98,280.41,4879.0,253.7504,253.7504,253.1086,253.4973,4879.0
2018-03-12 11:25:00,280.02,280.33,280.0,280.28,5000.0,253.1447,253.425,253.1267,253.3798,5000.0
2018-03-12 11:30:00,280.28,280.63,280.22,280.63,2600.0,253.3798,253.6962,253.3256,253.6962,2600.0
2018-03-12 11:35:00,280.44,280.78,280.26,280.37,2607.0,253.5244,253.8318,253.3617,253.4612,2607.0
2018-03-12 11:40:00,280.6,281.1,280.6,280.97,9675.0,253.6691,254.1211,253.6691,254.0036,9675.0
2018-03-12 11:45:00,281.06,281.49,281.04,281.42,1410.0,254.0849,254.4737,254.0669,254.4104,1410.0
2018-03-12 11:50:00,281.19,281.42,280.76,281.18,3610.0,254.2025,254.4104,253.8137,254.1934,3610.0
2018-03-12 11:55:00,280.94,281.37,280.94,281.13,2587.0,253.9765,254.3652,253.9765,254.1482,2587.0
2018-03-12 12:00:00,281.38,281.96,281.38,281.96,2000.0,254.3742,254.8986,254.3742,254.8986,2000.0
2018-03-12 12:05:00,281.87,282.2,281.6,281.89,5800.0,254.8172,255.1155,254.5731,254.8353,5800.0
2018-03-12 12:10:00,282.14,282.58,282.08,282.53,6695.0,255.0613,255.459,255.007,255.4138,6695.0
2018-03-12 12:15:00,282.47,282.47,282.02,282.02,900.0,255.3596,255.3596,254.9528,254.9528,900.0
2018-03-12 12:20:00,282.1,282.44,282.09,282.42,800.0,255.0251,255.3325,255.0161,255.3144,800.0
2018-03-12 12:25:00,282.51,282.75,282.27,282.34,3914.0,255.3958,255.6127,255.1788,255.2421,3914.0
2018-03-12 12:30:00,282.46,282.78,281.99,281.99,1800.0,255.3506,255.6399,254.9257,254.9257,1800.0
2018-03-12 12:35:00,282.29,282.29,281.26,281.4,2400.0,255.1969,255.1969,254.2657,254.3923,2400.0
2018-03-12 12:40:00,281.4,281.75,281.4,281.68,2900.0,254.3923,254.7087,254.3923,254.6454,2900.0
2018-03-12 12:45:00,281.79,282.22,281.77,282.22,1300.0,254.7449,255.1336,254.7268,255.1336,1300.0
2018-03-12 12:50:00,282.27,282.62,282.12,282.29,3250.0,255.1788,255.4952,255.0432,255.1969,3250.0
2018-03-12 12:55:00,282.19,282.19,281.58,282.13,1549.0,255.1065,255.1065,254.555,255.0522,1549.0
2018-03-12 13:00:00,282.14,282.45,281.75,281.75,1900.0,255.0613,255.3415,254.7087,254.7087,1900.0
2018-03-12 13:05:00,281.75,282.19,281.7,282.13,2038.0,254.7087,255.1065,254.6635,255.0522,2038.0
2018-03-12 13:10:00,282.13,282.63,282.13,282.63,2149.0,255.0522,255.5043,255.0522,255.5043,2149.0
2018-03-12 13:15:00,282.58,282.73,282.17,282.48,2500.0,255.459,255.5947,255.0884,255.3686,2500.0
2018-03-12 13:20:00,282.25,282.26,281.58,282.02,3225.0,255.1607,255.1698,254.555,254.9528,3225.0
2018-03-12 13:25:00,282.16,282.16,281.84,281.99,1001.0,255.0794,255.0794,254.7901,254.9257,1001.0
2018-03-12 13:30:00,281.83,281.83,281.29,281.42,2101.0,254.781,254.781,254.2929,254.4104,2101.0
2018-03-12 13:35:00,281.34,281.56,281.23,281.42,5000.0,254.3381,254.5369,254.2386,254.4104,5000.0
2018-03-12 13:40:00,281.84,282.12,281.84,282.12,300.0,254.7901,255.0432,254.7901,255.0432,300.0
2018-03-12 13:45:00,282.13,282.45,282.01,282.01,1800.0,255.0522,255.3415,254.9438,254.9438,1800.0
2018-03-12 13:50:00,282.25,282.25,281.46,281.46,900.0,255.1607,255.1607,254.4465,254.4465,900.0
2018-03-12 13:55:00,281.72,281.84,281.54,281.84,3900.0,254.6816,254.7901,254.5189,254.7901,3900.0
2018-03-12 14:00:00,281.84,281.84,281.25,281.57,1940.0,254.7901,254.7901,254.2567,254.546,1940.0
2018-03-12 14:05:00,281.58,281.58,281.11,281.21,1301.0,254.555,254.555,254.1301,254.2205,1301.0
2018-03-12 14:10:00,281.04,281.75,281.04,281.74,6836.0,254.0669,254.7087,254.0669,254.6997,6836.0
2018-03-12 14:15:00,281.89,281.89,281.65,281.75,500.0,254.8353,254.8353,254.6183,254.7087,500.0
2018-03-12 14:20:00,281.76,281.77,281.34,281.44,14524.0,254.7178,254.7268,254.3381,254.4285,14524.0
2018-03-12 14:25:00,281.53,281.7,281.26,281.32,7712.0,254.5098,254.6635,254.2657,254.32,7712.0
2018-03-12 14:30:00,281.28,281.58,281.16,281.58,4980.0,254.2838,254.555,254.1753,254.555,4980.0
2018-03-12 14:35:00,281.44,281.66,281.25,281.6,4990.0,254.4285,254.6273,254.2567,254.5731,4990.0
2018-03-12 14:40:00,281.47,281.6,280.84,280.99,2800.0,254.4556,254.5731,253.886,254.0217,2800.0
2018-03-12 14:45:00,281.04,281.11,280.56,280.86,1900.0,254.0669,254.1301,253.6329,253.9041,1900.0
2018-03-12 14:50:00,280.8,281.21,280.62,280.78,3700.0,253.8499,254.2205,253.6872,253.8318,3700.0
2018-03-12 14:55:00,280.79,280.97,280.39,280.5,3000.0,253.8408,254.0036,253.4792,253.5787,3000.0
2018-03-12 15:00:00,280.58,280.8,280.58,280.69,1700.0,253.651,253.8499,253.651,253.7504,1700.0
2018-03-12 15:05:00,280.81,280.88,280.55,280.55,10233.0,253.8589,253.9222,253.6239,253.6239,10233.0
2018-03-12 15:10:00,280.68,280.69,280.44,280.44,1190.0,253.7414,253.7504,253.5244,253.5244,1190.0
2018-03-12 15:15:00,280.44,280.57,280.33,280.57,2488.0,253.5244,253.642,253.425,253.642,2488.0
2018-03-12 15:20:00,280.58,280.72,280.49,280.59,8787.0,253.651,253.7776,253.5696,253.66,8787.0
2018-03-12 15:25:00,280.6,280.69,280.39,280.43,9088.0,253.6691,253.7504,253.4792,253.5154,9088.0
2018-03-12 15:30:00,280.49,280.57,280.34,280.57,4325.0,253.5696,253.642,253.434,253.642,4325.0
2018-03-12 15:35:00,280.52,280.89,280.47,280.57,5413.0,253.5968,253.9312,253.5516,253.642,5413.0
2018-03-12 15:40:00,280.56,280.92,280.55,280.81,5490.0,253.6329,253.9584,253.6239,253.8589,5490.0
2018-03-12 15:45:00,280.8,281.33,279.83,280.64,36436.0,253.8499,254.329,252.973,253.7052,36436.0
2018-03-12 15:50:00,280.65,280.65,279.66,279.68,16977.0,253.7143,253.7143,252.8193,252.8374,16977.0
2018-03-12 15:55:00,279.7,280.36,279.55,279.77,97358.0,252.8555,253.4521,252.7199,252.9187,97358.0
2018-03-13 09:30:00,282.14,282.14,280.45,280.45,4212.0,255.0613,255.0613,253.5335,253.5335,4212.0
2018-03-13 09:35:00,280.44,280.91,280.17,280.63,3100.0,253.5244,253.9493,253.2804,253.6962,3100.0
2018-03-13 09:40:00,280.81,281.35,280.81,280.96,2060.0,253.8589,254.3471,253.8589,253.9945,2060.0
2018-03-13 09:45:00,280.73,281.0,280.11,281.0,2600.0,253.7866,254.0307,253.2261,254.0307,2600.0
2018-03-13 09:50:00,280.92,280.92,279.71,279.98,12200.0,253.9584,253.9584,252.8645,253.1086,12200.0
2018-03-13 09:55:00,279.96,280.11,279.72,280.0,3400.0,253.0905,253.2261,252.8735,253.1267,3400.0
2018-03-13 10:00:00,279.81,280.05,279.26,279.77,4174.0,252.9549,253.1719,252.4577,252.9187,4174.0
2018-03-13 10:05:00,279.97,280.17,279.58,279.78,6732.0,253.0995,253.2804,252.747,252.9278,6732.0
2018-03-13 10:10:00,279.58,279.6,279.0,279.0,2001.0,252.747,252.7651,252.2226,252.2226,2001.0
2018-03-13 10:15:00,279.21,279.59,279.07,279.41,10500.0,252.4125,252.756,252.2859,252.5933,10500.0
2018-03-13 10:20:00,279.37,280.53,279.35,280.33,18066.0,252.5571,253.6058,252.5391,253.425,18066.0
2018-03-13 10:25:00,280.31,280.34,279.49,279.63,1700.0,253.4069,253.434,252.6656,252.7922,1700.0
2018-03-13 10:30:00,279.62,280.12,279.55,279.81,23735.0,252.7831,253.2352,252.7199,252.9549,23735.0
2018-03-13 10:35:00,279.89,280.05,277.96,278.3,24804.0,253.0272,253.1719,251.2825,251.5898,24804.0
2018-03-13 10:40:00,278.44,278.58,278.21,278.23,1611.0,251.7164,251.843,251.5085,251.5265,1611.0
2018-03-13 10:45:00,278.24,278.78,278.24,278.4,2400.0,251.5356,252.0238,251.5356,251.6802,2400.0
2018-03-13 10:50:00,278.52,278.57,278.4,278.44,1600.0,251.7887,251.8339,251.6802,251.7164,1600.0
2018-03-13 10:55:00,278.44,278.44,277.7,277.7,2046.0,251.7164,251.7164,251.0474,251.0474,2046.0
2018-03-13 11:00:00,277.66,277.66,277.14,277.41,4000.0,251.0113,251.0113,250.5412,250.7852,4000.0
2018-03-13 11:05:00,277.4,277.73,276.62,276.63,5700.0,250.7762,251.0745,250.0711,250.0801,5700.0
2018-03-13 11:10:00,276.88,276.9,276.41,276.51,4075.0,250.3061,250.3242,249.8812,249.9716,4075.0
2018-03-13 11:15:00,276.59,277.06,276.59,276.9,6948.0,250.0439,250.4688,250.0439,250.3242,6948.0
2018-03-13 11:20:00,277.06,277.5,276.99,277.1,4960.0,250.4688,250.8666,250.4056,250.505,4960.0
2018-03-13 11:25:00,276.82,277.05,276.33,276.71,9842.0,250.2519,250.4598,249.8089,250.1524,9842.0
2018-03-13 11:30:00,277.07,277.65,277.07,277.33,2950.0,250.4779,251.0022,250.4779,250.7129,2950.0
2018-03-13 11:35:00,277.2,277.52,277.19,277.24,3466.0,250.5954,250.8847,250.5864,250.6316,3466.0
2018-03-13 11:40:00,277.38,277.75,277.19,277.21,1900.0,250.7581,251.0926,250.5864,250.6044,1900.0
2018-03-13 11:45:00,277.03,277.11,276.93,276.93,1100.0,250.4417,250.514,250.3513,250.3513,1100.0
2018-03-13 11:50:00,277.26,277.46,276.63,276.76,4948.0,250.6496,250.8304,250.0801,250.1976,4948.0
2018-03-13 11:55:00,276.63,276.95,276.27,276.27,4000.0,250.0801,250.3694,249.7547,249.7547,4000.0
2018-03-13 12:00:00,276.19,276.41,275.64,275.85,7200.0,249.6823,249.8812,249.1851,249.375,7200.0
2018-03-13 12:05:00,275.84,276.07,275.28,275.34,5600.0,249.3659,249.5739,248.8597,248.9139,5600.0
2018-03-13 12:10:00,275.41,275.68,275.01,275.02,4050.0,248.9772,249.2213,248.6156,248.6246,4050.0
2018-03-13 12:15:00,275.28,275.45,275.16,275.45,2838.0,248.8597,249.0134,248.7512,249.0134,2838.0
2018-03-13 12:20:00,275.47,275.59,275.18,275.59,2800.0,249.0314,249.1399,248.7693,249.1399,2800.0
2018-03-13 12:25:00,275.74,276.05,275.65,276.05,932.0,249.2755,249.5558,249.1942,249.5558,932.0
2018-03-13 12:30:00,276.03,277.01,276.02,276.9,3674.0,249.5377,250.4236,249.5287,250.3242,3674.0
2018-03-13 12:35:00,276.81,277.98,276.81,277.98,7449.0,250.2428,251.3005,250.2428,251.3005,7449.0
2018-03-13 12:40:00,277.99,279.07,277.95,278.76,17300.0,251.3096,252.2859,251.2734,252.0057,17300.0
2018-03-13 12:45:00,278.88,278.88,278.04,278.19,5847.0,252.1142,252.1142,251.3548,251.4904,5847.0
2018-03-13 12:50:00,278.25,278.36,278.21,278.23,2082.0,251.5446,251.6441,251.5085,251.5265,2082.0
2018-03-13 12:55:00,278.22,278.64,278.22,278.53,2800.0,251.5175,251.8972,251.5175,251.7978,2800.0
2018-03-13 13:00:00,278.69,278.85,278.69,278.85,600.0,251.9424,252.087,251.9424,252.087,600.0
2018-03-13 13:05:00,278.99,279.12,278.93,279.03,2100.0,252.2136,252.3311,252.1594,252.2498,2100.0
2018-03-13 13:10:00,278.98,279.36,278.98,279.2,1400.0,252.2046,252.5481,252.2046,252.4034,1400.0
2018-03-13 13:15:00,279.07,279.15,278.8,279.07,2903.0,252.2859,252.3582,252.0418,252.2859,2903.0
2018-03-13 13:20:00,279.04,279.04,278.8,279.0,2120.0,252.2588,252.2588,252.0418,252.2226,2120.0
2018-03-13 13:25:00,279.11,279.11,279.11,279.11,200.0,252.3221,252.3221,252.3221,252.3221,200.0
2018-03-13 13:30:00,279.11,279.16,278.79,279.14,2800.0,252.3221,252.3673,252.0328,252.3492,2800.0
2018-03-13 13:35:00,279.23,279.37,278.93,279.16,1093.0,252.4306,252.5571,252.1594,252.3673,1093.0
2018-03-13 13:40:00,279.41,279.6,278.55,278.55,5043.0,252.5933,252.7651,251.8158,251.8158,5043.0
2018-03-13 13:45:00,278.35,278.63,278.05,278.58,2900.0,251.635,251.8882,251.3638,251.843,2900.0
2018-03-13 13:50:00,278.37,278.56,278.34,278.4,1000.0,251.6531,251.8249,251.626,251.6802,1000.0
2018-03-13 13:55:00,278.55,278.55,278.24,278.29,2300.0,251.8158,251.8158,251.5356,251.5808,2300.0
2018-03-13 14:00:00,278.12,278.56,278.12,278.56,800.0,251.4271,251.8249,251.4271,251.8249,800.0
2018-03-13 14:05:00,278.34,278.38,277.86,277.99,2100.0,251.626,251.6621,251.1921,251.3096,2100.0
2018-03-13 14:10:00,278.11,278.11,277.5,277.73,5900.0,251.4181,251.4181,250.8666,251.0745,5900.0
2018-03-13 14:15:00,277.52,277.52,277.1,277.42,3000.0,250.8847,250.8847,250.505,250.7943,3000.0
2018-03-13 14:20:00,277.42,277.55,277.01,277.01,4740.0,250.7943,250.9118,250.4236,250.4236,4740.0
2018-03-13 14:25:00,276.85,277.08,276.85,277.01,1000.0,250.279,250.4869,250.279,250.4236,1000.0
2018-03-13 14:30:00,277.09,277.59,276.95,277.47,3670.0,250.496,250.948,250.3694,250.8395,3670.0
2018-03-13 14:35:00,277.37,277.37,277.08,277.24,2900.0,250.7491,250.7491,250.4869,250.6316,2900.0
2018-03-13 14:40:00,277.1,277.18,276.95,276.95,2700.0,250.505,250.5773,250.3694,250.3694,2700.0
2018-03-13 14:45:00,276.78,276.89,276.66,276.74,3379.0,250.2157,250.3152,250.1072,250.1796,3379.0
2018-03-13 14:50:00,276.78,276.82,276.02,276.02,7312.0,250.2157,250.2519,249.5287,249.5287,7312.0
2018-03-13 14:55:00,275.9,275.9,275.36,275.39,3254.0,249.4202,249.4202,248.932,248.9591,3254.0
2018-03-13 15:00:00,275.49,275.78,275.18,275.36,9600.0,249.0495,249.3117,248.7693,248.932,9600.0
2018-03-13 15:05:00,275.32,275.65,275.28,275.62,2671.0,248.8958,249.1942,248.8597,249.167,2671.0
2018-03-13 15:10:00,275.72,276.07,275.66,276.06,6224.0,249.2574,249.5739,249.2032,249.5648,6224.0
2018-03-13 15:15:00,275.86,276.36,275.8,276.01,3400.0,249.384,249.836,249.3298,249.5196,3400.0
2018-03-13 15:20:00,276.11,276.11,275.78,275.96,2529.0,249.61,249.61,249.3117,249.4744,2529.0
2018-03-13 15:25:00,275.89,276.21,275.69,276.08,6000.0,249.4111,249.7004,249.2303,249.5829,6000.0
2018-03-13 15:30:00,275.99,276.51,275.99,276.42,4702.0,249.5015,249.9716,249.5015,249.8903,4702.0
2018-03-13 15:35:00,276.34,276.9,276.34,276.82,22029.0,249.8179,250.3242,249.8179,250.2519,22029.0
2018-03-13 15:40:00,276.9,277.0,276.77,276.85,12777.0,250.3242,250.4146,250.2067,250.279,12777.0
2018-03-13 15:45:00,276.82,276.89,275.91,275.91,9598.0,250.2519,250.3152,249.4292,249.4292,9598.0
2018-03-13 15:50:00,275.91,277.03,275.91,276.81,11918.0,249.4292,250.4417,249.4292,250.2428,11918.0
2018-03-13 15:55:00,276.76,276.88,276.62,276.64,29168.0,250.1976,250.3061,250.0711,250.0891,29168.0
2018-03-14 09:30:00,278.69,278.69,276.53,276.53,3279.0,251.9424,251.9424,249.9897,249.9897,3279.0
2018-03-14 09:35:00,276.53,278.66,275.27,277.83,13008.0,249.9897,251.9153,248.8506,251.1649,13008.0
2018-03-14 09:40:00,277.7,277.7,277.57,277.57,200.0,251.0474,251.0474,250.9299,250.9299,200.0
2018-03-14 09:45:00,277.74,278.16,277.71,277.88,1200.0,251.0836,251.4633,251.0565,251.2101,1200.0
2018-03-14 09:50:00,277.87,279.17,277.87,278.52,5700.0,251.2011,252.3763,251.2011,251.7887,5700.0
2018-03-14 09:55:00,278.52,279.09,278.52,278.72,2901.0,251.7887,252.304,251.7887,251.9695,2901.0
2018-03-14 10:00:00,278.9,280.07,278.9,280.07,3314.0,252.1322,253.19,252.1322,253.19,3314.0
2018-03-14 10:05:00,279.92,280.67,279.89,280.67,3000.0,253.0543,253.7324,253.0272,253.7324,3000.0
2018-03-14 10:10:00,280.55,281.39,280.55,280.71,21581.0,253.6239,254.3833,253.6239,253.7685,21581.0
2018-03-14 10:15:00,280.57,281.75,280.57,281.75,1500.0,253.642,254.7087,253.642,254.7087,1500.0
2018-03-14 10:20:00,281.98,282.96,281.67,282.36,17655.0,254.9166,255.8026,254.6364,255.2602,17655.0
2018-03-14 10:25:00,282.44,282.81,281.02,281.05,5176.0,255.3325,255.667,254.0488,254.0759,5176.0
2018-03-14 10:30:00,281.19,281.63,280.91,281.13,3350.0,254.2025,254.6002,253.9493,254.1482,3350.0
2018-03-14 10:35:00,280.9,280.9,280.32,280.5,1500.0,253.9403,253.9403,253.416,253.5787,1500.0
2018-03-14 10:40:00,280.59,281.01,280.08,280.31,5088.0,253.66,254.0397,253.199,253.4069,5088.0
2018-03-14 10:45:00,280.45,281.0,280.45,281.0,2100.0,253.5335,254.0307,253.5335,254.0307,2100.0
2018-03-14 10:50:00,280.93,281.28,280.86,281.28,4415.0,253.9674,254.2838,253.9041,254.2838,4415.0
2018-03-14 10:55:00,281.38,281.7,281.25,281.4,7970.0,254.3742,254.6635,254.2567,254.3923,7970.0
2018-03-14 11:00:00,281.49,281.49,280.56,280.69,6132.0,254.4737,254.4737,253.6329,253.7504,6132.0
2018-03-14 11:05:00,280.68,281.36,280.68,281.21,2200.0,253.7414,254.3561,253.7414,254.2205,2200.0
2018-03-14 11:10:00,281.36,281.86,281.32,281.86,10739.0,254.3561,254.8082,254.32,254.8082,10739.0
2018-03-14 11:15:00,281.69,281.75,280.36,280.54,5543.0,254.6545,254.7087,253.4521,253.6148,5543.0
2018-03-14 11:20:00,280.54,280.63,279.91,280.61,6300.0,253.6148,253.6962,253.0453,253.6781,6300.0
2018-03-14 11:25:00,280.42,280.54,279.98,279.98,2524.0,253.5064,253.6148,253.1086,253.1086,2524.0
2018-03-14 11:30:00,280.22,280.61,280.09,280.61,5898.0,253.3256,253.6781,253.208,253.6781,5898.0
2018-03-14 11:35:00,280.38,280.52,279.11,279.11,4600.0,253.4702,253.5968,252.3221,252.3221,4600.0
2018-03-14 11:40:00,279.44,279.58,279.2,279.38,2800.0,252.6204,252.747,252.4034,252.5662,2800.0
2018-03-14 11:45:00,279.51,279.91,279.28,279.43,2599.0,252.6837,253.0453,252.4758,252.6114,2599.0
2018-03-14 11:50:00,279.56,280.08,279.43,279.86,1700.0,252.7289,253.199,252.6114,253.0001,1700.0
2018-03-14 11:55:00,280.06,280.23,279.57,279.57,2173.0,253.1809,253.3346,252.7379,252.7379,2173.0
2018-03-14 12:00:00,279.91,280.24,279.9,279.92,2714.0,253.0453,253.3436,253.0363,253.0543,2714.0
2018-03-14 12:05:00,279.58,279.74,279.21,279.57,5966.0,252.747,252.8916,252.4125,252.7379,5966.0
2018-03-14 12:10:00,279.22,279.22,278.49,278.49,2485.0,252.4215,252.4215,251.7616,251.7616,2485.0
2018-03-14 12:15:00,278.58,279.44,278.58,279.44,2097.0,251.843,252.6204,251.843,252.6204,2097.0
2018-03-14 12:20:00,279.37,280.08,279.3,279.3,4800.0,252.5571,253.199,252.4939,252.4939,4800.0
2018-03-14 12:25:00,279.31,279.43,278.82,278.86,3555.0,252.5029,252.6114,252.0599,252.0961,3555.0
2018-03-14 12:30:00,279.14,279.4,279.01,279.32,3311.0,252.3492,252.5843,252.2317,252.5119,3311.0
2018-03-14 12:35:00,279.23,279.85,279.21,279.52,5798.0,252.4306,252.9911,252.4125,252.6927,5798.0
2018-03-14 12:40:00,279.67,280.47,279.67,280.36,3000.0,252.8283,253.5516,252.8283,253.4521,3000.0
2018-03-14 12:45:00,280.18,280.98,280.03,280.92,12738.0,253.2894,254.0126,253.1538,253.9584,12738.0
2018-03-14 12:50:00,280.83,281.41,280.83,280.89,6945.0,253.877,254.4013,253.877,253.9312,6945.0
2018-03-14 12:55:00,280.9,281.36,280.75,281.24,5826.0,253.9403,254.3561,253.8047,254.2477,5826.0
2018-03-14 13:00:00,281.29,281.29,280.42,280.57,6700.0,254.2929,254.2929,253.5064,253.642,6700.0
2018-03-14 13:05:00,280.6,280.63,280.24,280.54,4200.0,253.6691,253.6962,253.3436,253.6148,4200.0
2018-03-14 13:10:00,280.3,280.51,280.23,280.51,2000.0,253.3979,253.5877,253.3346,253.5877,2000.0
2018-03-14 13:15:00,280.4,281.15,280.4,281.15,6647.0,253.4883,254.1663,253.4883,254.1663,6647.0
2018-03-14 13:20:00,280.97,281.66,280.97,281.53,2701.0,254.0036,254.6273,254.0036,254.5098,2701.0
2018-03-14 13:25:00,281.5,281.83,281.5,281.51,1400.0,254.4827,254.781,254.4827,254.4917,1400.0
2018-03-14 13:30:00,281.71,282.19,281.62,282.15,6420.0,254.6725,255.1065,254.5912,255.0703,6420.0
2018-03-14 13:35:00,282.17,282.36,282.09,282.36,2497.0,255.0884,255.2602,255.0161,255.2602,2497.0
2018-03-14 13:40:00,282.4,282.59,281.99,281.99,6037.0,255.2963,255.4681,254.9257,254.9257,6037.0
2018-03-14 13:45:00,282.16,282.59,282.08,282.51,4842.0,255.0794,255.4681,255.007,255.3958,4842.0
2018-03-14 13:50:00,282.59,283.02,282.51,283.02,6954.0,255.4681,255.8568,255.3958,255.8568,6954.0
2018-03-14 13:55:00,282.97,282.99,282.13,282.25,10059.0,255.8116,255.8297,255.0522,255.1607,10059.0
2018-03-14 14:00:00,282.31,282.53,281.67,281.67,5942.0,255.215,255.4138,254.6364,254.6364,5942.0
2018-03-14 14:05:00,281.71,282.66,281.61,282.51,19000.0,254.6725,255.5314,254.5821,255.3958,19000.0
2018-03-14 14:10:00,282.7,283.44,282.51,283.31,7744.0,255.5675,256.2365,255.3958,256.119,7744.0
2018-03-14 14:15:00,283.43,283.44,281.98,281.98,9696.0,256.2275,256.2365,254.9166,254.9166,9696.0
2018-03-14 14:20:00,281.92,282.02,281.18,281.36,4530.0,254.8624,254.9528,254.1934,254.3561,4530.0
2018-03-14 14:25:00,281.33,281.71,281.13,281.59,5790.0,254.329,254.6725,254.1482,254.5641,5790.0
2018-03-14 14:30:00,281.96,282.01,281.66,281.67,4094.0,254.8986,254.9438,254.6273,254.6364,4094.0
2018-03-14 14:35:00,281.62,281.89,280.72,280.79,5111.0,254.5912,254.8353,253.7776,253.8408,5111.0
2018-03-14 14:40:00,280.9,281.16,280.51,280.8,3700.0,253.9403,254.1753,253.5877,253.8499,3700.0
2018-03-14 14:45:00,280.54,281.11,280.5,280.69,4750.0,253.6148,254.1301,253.5787,253.7504,4750.0
2018-03-14 14:50:00,280.84,281.59,280.76,281.42,8385.0,253.886,254.5641,253.8137,254.4104,8385.0
2018-03-14 14:55:00,281.38,281.82,281.38,281.7,4604.0,254.3742,254.772,254.3742,254.6635,4604.0
2018-03-14 15:00:00,281.56,281.6,280.85,281.0,5250.0,254.5369,254.5731,253.8951,254.0307,5250.0
2018-03-14 15:05:00,280.85,280.85,279.74,279.74,5366.0,253.8951,253.8951,252.8916,252.8916,5366.0
2018-03-14 15:10:00,280.01,280.68,280.0,280.68,6347.0,253.1357,253.7414,253.1267,253.7414,6347.0
2018-03-14 15:15:00,280.62,281.23,280.44,280.63,7287.0,253.6872,254.2386,253.5244,253.6962,7287.0
2018-03-14 15:20:00,280.5,280.5,280.07,280.4,6302.0,253.5787,253.5787,253.19,253.4883,6302.0
2018-03-14 15:25:00,280.33,280.46,280.16,280.44,6788.0,253.425,253.5425,253.2713,253.5244,6788.0
2018-03-14 15:30:00,280.42,280.42,279.9,279.9,6109.0,253.5064,253.5064,253.0363,253.0363,6109.0
2018-03-14 15:35:00,279.98,280.17,279.94,280.09,6962.0,253.1086,253.2804,253.0724,253.208,6962.0
2018-03-14 15:40:00,279.91,280.38,279.91,280.13,13361.0,253.0453,253.4702,253.0453,253.2442,13361.0
2018-03-14 15:45:00,280.11,280.41,279.9,280.24,13867.0,253.2261,253.4973,253.0363,253.3436,13867.0
2018-03-14 15:50:00,280.16,280.25,279.92,280.18,11899.0,253.2713,253.3527,253.0543,253.2894,11899.0
2018-03-14 15:55:00,280.09,280.21,279.81,280.21,25765.0,253.208,253.3165,252.9549,253.3165,25765.0
2018-03-15 09:30:00,280.36,280.77,279.64,280.77,7474.0,253.4521,253.8228,252.8012,253.8228,7474.0
2018-03-15 09:35:00,281.35,281.38,279.63,280.74,2700.0,254.3471,254.3742,252.7922,253.7956,2700.0
2018-03-15 09:40:00,280.65,280.89,279.87,280.56,8603.0,253.7143,253.9312,253.0091,253.6329,8603.0
2018-03-15 09:45:00,280.71,281.11,279.98,280.49,4440.0,253.7685,254.1301,253.1086,253.5696,4440.0
2018-03-15 09:50:00,280.52,280.78,280.52,280.78,18160.0,253.5968,253.8318,253.5968,253.8318,18160.0
2018-03-15 09:55:00,280.74,280.87,280.53,280.53,2570.0,253.7956,253.9132,253.6058,253.6058,2570.0
2018-03-15 10:00:00,280.34,280.46,280.01,280.01,1234.0,253.434,253.5425,253.1357,253.1357,1234.0
2018-03-15 10:05:00,280.09,280.43,280.02,280.43,4400.0,253.208,253.5154,253.1447,253.5154,4400.0
2018-03-15 10:10:00,280.48,280.96,280.4,280.84,6231.0,253.5606,253.9945,253.4883,253.886,6231.0
2018-03-15 10:15:00,281.06,281.33,280.67,280.67,2320.0,254.0849,254.329,253.7324,253.7324,2320.0
2018-03-15 10:20:00,280.74,280.87,280.46,280.61,4433.0,253.7956,253.9132,253.5425,253.6781,4433.0
2018-03-15 10:25:00,280.41,280.93,280.4,280.93,2875.0,253.4973,253.9674,253.4883,253.9674,2875.0
2018-03-15 10:30:00,281.05,281.05,280.54,280.54,2700.0,254.0759,254.0759,253.6148,253.6148,2700.0
2018-03-15 10:35:00,280.58,280.77,279.78,279.94,4229.0,253.651,253.8228,252.9278,253.0724,4229.0
2018-03-15 10:40:00,280.01,280.47,279.88,280.31,14900.0,253.1357,253.5516,253.0182,253.4069,14900.0
2018-03-15 10:45:00,280.28,280.7,280.11,280.54,9427.0,253.3798,253.7595,253.2261,253.6148,9427.0
2018-03-15 10:50:00,280.5,281.14,280.46,281.11,12746.0,253.5787,254.1573,253.5425,254.1301,12746.0
2018-03-15 10:55:00,281.15,282.07,281.15,281.84,10894.0,254.1663,254.998,254.1663,254.7901,10894.0
2018-03-15 11:00:00,281.84,282.17,281.64,282.1,3750.0,254.7901,255.0884,254.6093,255.0251,3750.0
2018-03-15 11:05:00,282.0,282.27,281.91,282.18,7122.0,254.9347,255.1788,254.8534,255.0974,7122.0
2018-03-15 11:10:00,282.08,282.24,281.81,281.81,2895.0,255.007,255.1517,254.763,254.763,2895.0
2018-03-15 11:15:00,282.13,282.18,281.91,282.06,3500.0,255.0522,255.0974,254.8534,254.989,3500.0
2018-03-15 11:20:00,282.18,282.27,282.12,282.21,2400.0,255.0974,255.1788,255.0432,255.1246,2400.0
2018-03-15 11:25:00,282.02,282.39,281.9,282.18,14942.0,254.9528,255.2873,254.8443,255.0974,14942.0
2018-03-15 11:30:00,282.11,282.17,281.9,281.99,1901.0,255.0342,255.0884,254.8443,254.9257,1901.0
2018-03-15 11:35:00,281.73,281.74,281.03,281.16,2700.0,254.6906,254.6997,254.0578,254.1753,2700.0
2018-03-15 11:40:00,281.22,281.7,281.2,281.38,6415.0,254.2296,254.6635,254.2115,254.3742,6415.0
2018-03-15 11:45:00,281.45,281.93,281.45,281.7,1900.0,254.4375,254.8714,254.4375,254.6635,1900.0
2018-03-15 11:50:00,281.59,281.61,281.17,281.37,7913.0,254.5641,254.5821,254.1844,254.3652,7913.0
2018-03-15 11:55:00,281.33,281.85,281.2,281.78,2738.0,254.329,254.7991,254.2115,254.7358,2738.0
2018-03-15 12:00:00,282.16,282.16,281.59,281.72,2446.0,255.0794,255.0794,254.5641,254.6816,2446.0
2018-03-15 12:05:00,281.72,281.9,281.71,281.75,1900.0,254.6816,254.8443,254.6725,254.7087,1900.0
2018-03-15 12:10:00,281.62,281.62,280.65,280.78,6308.0,254.5912,254.5912,253.7143,253.8318,6308.0
2018-03-15 12:15:00,280.79,281.49,280.78,281.47,9317.0,253.8408,254.4737,253.8318,254.4556,9317.0
2018-03-15 12:20:00,281.31,281.31,281.12,281.12,700.0,254.3109,254.3109,254.1392,254.1392,700.0
2018-03-15 12:25:00,281.07,281.17,280.69,280.91,2600.0,254.094,254.1844,253.7504,253.9493,2600.0
2018-03-15 12:30:00,280.9,280.98,280.34,280.98,7120.0,253.9403,254.0126,253.434,254.0126,7120.0
2018-03-15 12:35:00,281.0,281.05,280.86,280.86,2900.0,254.0307,254.0759,253.9041,253.9041,2900.0
2018-03-15 12:40:00,280.93,280.94,280.81,280.9,900.0,253.9674,253.9765,253.8589,253.9403,900.0
2018-03-15 12:45:00,280.82,281.14,280.68,280.99,7600.0,253.868,254.1573,253.7414,254.0217,7600.0
2018-03-15 12:50:00,280.75,281.46,280.75,281.1,2200.0,253.8047,254.4465,253.8047,254.1211,2200.0
2018-03-15 12:55:00,281.05,281.06,280.64,280.78,7300.0,254.0759,254.0849,253.7052,253.8318,7300.0
2018-03-15 13:00:00,280.81,281.38,280.81,281.29,4302.0,253.8589,254.3742,253.8589,254.2929,4302.0
2018-03-15 13:05:00,281.39,281.41,281.17,281.18,1400.0,254.3833,254.4013,254.1844,254.1934,1400.0
2018-03-15 13:10:00,281.05,281.07,280.77,281.06,2108.0,254.0759,254.094,253.8228,254.0849,2108.0
2018-03-15 13:15:00,281.04,281.08,280.63,281.06,8200.0,254.0669,254.103,253.6962,254.0849,8200.0
2018-03-15 13:20:00,281.19,281.3,281.0,281.0,1075.0,254.2025,254.3019,254.0307,254.0307,1075.0
2018-03-15 13:25:00,281.0,281.09,280.96,281.09,1560.0,254.0307,254.1121,253.9945,254.1121,1560.0
2018-03-15 13:30:00,280.99,281.22,280.99,281.09,2000.0,254.0217,254.2296,254.0217,254.1121,2000.0
2018-03-15 13:35:00,281.06,281.16,280.95,281.09,1828.0,254.0849,254.1753,253.9855,254.1121,1828.0
2018-03-15 13:40:00,281.04,281.08,280.78,281.08,2500.0,254.0669,254.103,253.8318,254.103,2500.0
2018-03-15 13:45:00,280.93,281.1,280.66,281.03,6500.0,253.9674,254.1211,253.7233,254.0578,6500.0
2018-03-15 13:50:00,281.07,281.11,280.71,281.01,7040.0,254.094,254.1301,253.7685,254.0397,7040.0
2018-03-15 13:55:00,281.09,281.09,280.58,280.65,30622.0,254.1121,254.1121,253.651,253.7143,30622.0
2018-03-15 14:00:00,280.49,280.87,280.28,280.87,10700.0,253.5696,253.9132,253.3798,253.9132,10700.0
2018-03-15 14:05:00,280.84,281.13,280.78,281.13,6600.0,253.886,254.1482,253.8318,254.1482,6600.0
2018-03-15 14:10:00,281.18,281.18,280.63,280.92,9700.0,254.1934,254.1934,253.6962,253.9584,9700.0
2018-03-15 14:15:00,281.01,281.06,280.72,281.04,7031.0,254.0397,254.0849,253.7776,254.0669,7031.0
2018-03-15 14:20:00,280.96,281.06,280.76,280.84,1800.0,253.9945,254.0849,253.8137,253.886,1800.0
2018-03-15 14:25:00,280.83,281.11,280.8,280.9,14254.0,253.877,254.1301,253.8499,253.9403,14254.0
2018-03-15 14:30:00,280.99,281.06,280.77,280.96,8100.0,254.0217,254.0849,253.8228,253.9945,8100.0
2018-03-15 14:35:00,280.95,281.07,280.8,281.0,7650.0,253.9855,254.094,253.8499,254.0307,7650.0
2018-03-15 14:40:00,280.92,281.04,280.87,280.91,11410.0,253.9584,254.0669,253.9132,253.9493,11410.0
2018-03-15 14:45:00,280.91,281.19,280.91,281.12,5800.0,253.9493,254.2025,253.9493,254.1392,5800.0
2018-03-15 14:50:00,280.96,281.04,280.91,280.91,700.0,253.9945,254.0669,253.9493,253.9493,700.0
2018-03-15 14:55:00,280.95,281.4,280.93,281.4,10185.0,253.9855,254.3923,253.9674,254.3923,10185.0
2018-03-15 15:00:00,281.43,281.55,281.32,281.48,4900.0,254.4194,254.5279,254.32,254.4646,4900.0
2018-03-15 15:05:00,281.62,281.69,281.32,281.5,2220.0,254.5912,254.6545,254.32,254.4827,2220.0
2018-03-15 15:10:00,281.52,281.53,281.1,281.1,3703.0,254.5008,254.5098,254.1211,254.1211,3703.0
2018-03-15 15:15:00,281.15,281.33,281.06,281.26,4700.0,254.1663,254.329,254.0849,254.2657,4700.0
2018-03-15 15:20:00,281.32,281.93,281.24,281.83,5100.0,254.32,254.8714,254.2477,254.781,5100.0
2018-03-15 15:25:00,281.82,282.08,281.74,282.08,5500.0,254.772,255.007,254.6997,255.007,5500.0
2018-03-15 15:30:00,282.09,282.28,281.98,282.06,15376.0,255.0161,255.1878,254.9166,254.989,15376.0
2018-03-15 15:35:00,282.0,282.18,281.9,282.06,7173.0,254.9347,255.0974,254.8443,254.989,7173.0
2018-03-15 15:40:00,282.08,282.14,281.89,281.89,6700.0,255.007,255.0613,254.8353,254.8353,6700.0
2018-03-15 15:45:00,281.86,282.33,281.86,282.16,14336.0,254.8082,255.233,254.8082,255.0794,14336.0
2018-03-15 15:50:00,282.16,282.16,281.33,281.33,13676.0,255.0794,255.0794,254.329,254.329,13676.0
2018-03-15 15:55:00,281.34,281.57,281.07,281.3,45833.0,254.3381,254.546,254.094,254.3019,45833.0
2018-03-16 09:30:00,282.56,282.99,281.55,282.07,42137.0,255.441,255.8297,254.5279,254.998,42137.0
2018-03-16 09:35:00,282.31,284.22,282.31,283.65,11987.0,255.215,256.9416,255.215,256.4264,11987.0
2018-03-16 09:40:00,283.29,284.72,283.29,284.41,10335.0,256.1009,257.3937,256.1009,257.1134,10335.0
2018-03-16 09:45:00,284.97,285.81,284.44,285.33,8457.0,257.6197,258.379,257.1405,257.9451,8457.0
2018-03-16 09:50:00,285.46,286.28,285.3,286.27,10049.0,258.0626,258.8039,257.918,258.7949,10049.0
2018-03-16 09:55:00,286.32,287.01,286.2,287.01,7590.0,258.8401,259.4639,258.7316,259.4639,7590.0
2018-03-16 10:00:00,287.03,288.74,286.85,288.21,22453.0,259.482,261.0278,259.3192,260.5487,22453.0
2018-03-16 10:05:00,288.34,288.34,285.4,285.44,31505.0,260.6662,260.6662,258.0084,258.0446,31505.0
2018-03-16 10:10:00,285.19,286.23,284.39,285.26,12233.0,257.8186,258.7587,257.0953,257.8818,12233.0
2018-03-16 10:15:00,285.39,286.0,284.95,285.96,10410.0,257.9994,258.5508,257.6016,258.5147,10410.0
2018-03-16 10:20:00,285.85,285.86,285.27,285.38,5755.0,258.4152,258.4242,257.8909,257.9903,5755.0
2018-03-16 10:25:00,285.21,285.34,284.57,285.07,4497.0,257.8366,257.9542,257.2581,257.7101,4497.0
2018-03-16 10:30:00,285.08,285.46,284.64,284.64,5196.0,257.7191,258.0626,257.3213,257.3213,5196.0
2018-03-16 10:35:00,284.65,285.2,284.64,284.75,4700.0,257.3304,257.8276,257.3213,257.4208,4700.0
2018-03-16 10:40:00,284.76,285.36,284.6,285.01,7270.0,257.4298,257.9722,257.2852,257.6558,7270.0
2018-03-16 10:45:00,285.03,285.1,284.77,284.89,4700.0,257.6739,257.7372,257.4389,257.5473,4700.0
2018-03-16 10:50:00,285.15,286.28,285.06,286.28,10866.0,257.7824,258.8039,257.701,258.8039,10866.0
2018-03-16 10:55:00,286.18,286.52,285.85,286.1,14872.0,258.7135,259.0209,258.4152,258.6412,14872.0
2018-03-16 11:00:00,286.07,287.01,285.85,286.68,5801.0,258.6141,259.4639,258.4152,259.1655,5801.0
2018-03-16 11:05:00,286.75,287.47,286.57,287.12,13119.0,259.2288,259.8797,259.0661,259.5633,13119.0
2018-03-16 11:10:00,287.06,287.29,286.8,287.11,3147.0,259.5091,259.717,259.274,259.5543,3147.0
2018-03-16 11:15:00,287.23,287.23,286.23,286.23,9611.0,259.6628,259.6628,258.7587,258.7587,9611.0
2018-03-16 11:20:00,286.41,286.67,286.21,286.49,6100.0,258.9215,259.1565,258.7407,258.9938,6100.0
2018-03-16 11:25:00,286.71,287.53,286.6,287.31,8650.0,259.1927,259.934,259.0932,259.7351,8650.0
2018-03-16 11:30:00,287.25,287.73,286.77,287.73,7802.0,259.6808,260.1148,259.2469,260.1148,7802.0
2018-03-16 11:35:00,287.66,287.9,287.35,287.7,4455.0,260.0515,260.2685,259.7712,260.0877,4455.0
2018-03-16 11:40:00,287.74,287.74,287.28,287.47,3500.0,260.1238,260.1238,259.708,259.8797,3500.0
2018-03-16 11:45:00,287.47,287.6,286.97,287.0,2433.0,259.8797,259.9972,259.4277,259.4548,2433.0
2018-03-16 11:50:00,286.97,286.97,286.5,286.55,5630.0,259.4277,259.4277,259.0028,259.048,5630.0
2018-03-16 11:55:00,286.58,286.9,286.25,286.71,5000.0,259.0751,259.3644,258.7768,259.1927,5000.0
2018-03-16 12:00:00,286.6,286.6,286.06,286.14,2587.0,259.0932,259.0932,258.6051,258.6774,2587.0
2018-03-16 12:05:00,286.18,286.21,285.85,286.07,4978.0,258.7135,258.7407,258.4152,258.6141,4978.0
2018-03-16 12:10:00,286.0,286.45,286.0,286.44,13563.0,258.5508,258.9576,258.5508,258.9486,13563.0
2018-03-16 12:15:00,286.38,286.39,285.89,286.0,5321.0,258.8943,258.9034,258.4514,258.5508,5321.0
2018-03-16 12:20:00,285.95,286.36,285.95,286.25,1849.0,258.5056,258.8763,258.5056,258.7768,1849.0
2018-03-16 12:25:00,286.37,287.11,286.25,287.01,3083.0,258.8853,259.5543,258.7768,259.4639,3083.0
2018-03-16 12:30:00,286.9,287.21,286.67,287.1,9621.0,259.3644,259.6447,259.1565,259.5452,9621.0
2018-03-16 12:35:00,287.12,287.39,286.9,286.91,4142.0,259.5633,259.8074,259.3644,259.3735,4142.0
2018-03-16 12:40:00,286.81,287.08,286.69,286.99,3900.0,259.2831,259.5272,259.1746,259.4458,3900.0
2018-03-16 12:45:00,287.1,287.35,287.1,287.24,2669.0,259.5452,259.7712,259.5452,259.6718,2669.0
2018-03-16 12:50:00,287.18,287.38,286.97,287.05,9042.0,259.6176,259.7984,259.4277,259.5,9042.0
2018-03-16 12:55:00,287.03,287.05,286.85,287.05,1800.0,259.482,259.5,259.3192,259.5,1800.0
2018-03-16 13:00:00,287.13,287.26,286.82,286.91,5666.0,259.5724,259.6899,259.2921,259.3735,5666.0
2018-03-16 13:05:00,286.91,286.91,286.41,286.62,1000.0,259.3735,259.3735,258.9215,259.1113,1000.0
2018-03-16 13:10:00,286.79,286.89,286.53,286.64,2400.0,259.265,259.3554,259.0299,259.1294,2400.0
2018-03-16 13:15:00,286.75,287.06,286.44,287.06,7812.0,259.2288,259.5091,258.9486,259.5091,7812.0
2018-03-16 13:20:00,287.13,287.38,287.08,287.25,4725.0,259.5724,259.7984,259.5272,259.6808,4725.0
2018-03-16 13:25:00,287.14,287.29,286.97,286.98,3961.0,259.5814,259.717,259.4277,259.4368,3961.0
2018-03-16 13:30:00,287.27,287.38,287.14,287.2,2300.0,259.6989,259.7984,259.5814,259.6356,2300.0
2018-03-16 13:35:00,287.2,287.48,287.2,287.41,4062.0,259.6356,259.8888,259.6356,259.8255,4062.0
2018-03-16 13:40:00,287.34,287.34,287.0,287.0,7390.0,259.7622,259.7622,259.4548,259.4548,7390.0
2018-03-16 13:45:00,287.0,287.28,287.0,287.02,4418.0,259.4548,259.708,259.4548,259.4729,4418.0
2018-03-16 13:50:00,287.14,287.98,287.14,287.88,10978.0,259.5814,260.3408,259.5814,260.2504,10978.0
2018-03-16 13:55:00,288.0,288.19,287.74,288.0,12942.0,260.3589,260.5306,260.1238,260.3589,12942.0
2018-03-16 14:00:00,288.0,288.19,287.72,287.79,7689.0,260.3589,260.5306,260.1057,260.169,7689.0
2018-03-16 14:05:00,287.74,288.02,287.44,287.55,2701.0,260.1238,260.3769,259.8526,259.952,2701.0
2018-03-16 14:10:00,287.53,287.53,286.8,287.06,4100.0,259.934,259.934,259.274,259.5091,4100.0
2018-03-16 14:15:00,287.15,287.24,287.06,287.06,4697.0,259.5904,259.6718,259.5091,259.5091,4697.0
2018-03-16 14:20:00,287.01,287.41,287.01,287.29,2680.0,259.4639,259.8255,259.4639,259.717,2680.0
2018-03-16 14:25:00,287.19,287.4,287.05,287.31,3515.0,259.6266,259.8164,259.5,259.7351,3515.0
2018-03-16 14:30:00,287.24,287.38,286.92,286.92,3200.0,259.6718,259.7984,259.3825,259.3825,3200.0
2018-03-16 14:35:00,286.97,286.97,286.35,286.35,8696.0,259.4277,259.4277,258.8672,258.8672,8696.0
2018-03-16 14:40:00,286.38,286.77,286.27,286.77,6810.0,258.8943,259.2469,258.7949,259.2469,6810.0
2018-03-16 14:45:00,286.77,286.9,286.43,286.47,5535.0,259.2469,259.3644,258.9395,258.9757,5535.0
2018-03-16 14:50:00,286.47,287.02,286.39,286.96,4500.0,258.9757,259.4729,258.9034,259.4187,4500.0
2018-03-16 14:55:00,287.07,287.42,286.77,287.41,5504.0,259.5181,259.8345,259.2469,259.8255,5504.0
2018-03-16 15:00:00,287.28,287.59,286.95,287.48,5900.0,259.708,259.9882,259.4096,259.8888,5900.0
2018-03-16 15:05:00,287.43,287.8,287.26,287.72,16550.0,259.8436,260.1781,259.6899,260.1057,16550.0
2018-03-16 15:10:00,287.77,288.03,287.65,287.99,5221.0,260.1509,260.386,260.0425,260.3498,5221.0
2018-03-16 15:15:00,288.03,288.09,287.7,287.75,9992.0,260.386,260.4402,260.0877,260.1329,9992.0
2018-03-16 15:20:00,287.78,288.34,287.77,288.3,7042.0,260.16,260.6662,260.1509,260.6301,7042.0
2018-03-16 15:25:00,288.33,288.59,288.29,288.42,8968.0,260.6572,260.8922,260.621,260.7385,8968.0
2018-03-16 15:30:00,288.49,288.55,288.2,288.55,5334.0,260.8018,260.8561,260.5397,260.8561,5334.0
2018-03-16 15:35:00,288.63,289.14,288.6,289.13,9508.0,260.9284,261.3894,260.9013,261.3804,9508.0
2018-03-16 15:40:00,289.13,289.18,288.58,288.92,12001.0,261.3804,261.4256,260.8832,261.1906,12001.0
2018-03-16 15:45:00,288.91,289.42,288.91,289.14,17778.0,261.1815,261.6426,261.1815,261.3894,17778.0
2018-03-16 15:50:00,289.26,289.31,289.06,289.3,22764.0,261.4979,261.5431,261.3171,261.5341,22764.0
2018-03-16 15:55:00,289.3,289.35,288.68,288.68,50746.0,261.5341,261.5793,260.9736,260.9736,50746.0
2018-03-19 09:30:00,289.28,290.82,289.07,289.8,20140.0,261.516,262.9082,261.3262,261.9861,20140.0
2018-03-19 09:35:00,289.79,291.74,289.79,290.62,12285.0,261.9771,263.7399,261.9771,262.7274,12285.0
2018-03-19 09:40:00,290.96,290.98,288.68,288.68,12870.0,263.0348,263.0529,260.9736,260.9736,12870.0
2018-03-19 09:45:00,288.42,288.42,287.5,288.24,8867.0,260.7385,260.7385,259.9068,260.5758,8867.0
2018-03-19 09:50:00,288.02,288.03,286.9,287.69,12848.0,260.3769,260.386,259.3644,260.0786,12848.0
2018-03-19 09:55:00,287.61,287.9,287.1,287.9,14382.0,260.0063,260.2685,259.5452,260.2685,14382.0
2018-03-19 10:00:00,287.89,288.17,287.12,287.66,6788.0,260.2594,260.5125,259.5633,260.0515,6788.0
2018-03-19 10:05:00,287.73,288.97,287.73,288.76,4950.0,260.1148,261.2358,260.1148,261.0459,4950.0
2018-03-19 10:10:00,288.57,288.62,287.73,287.97,9556.0,260.8742,260.9194,260.1148,260.3317,9556.0
2018-03-19 10:15:00,287.97,289.16,287.97,288.4,10217.0,260.3317,261.4075,260.3317,260.7205,10217.0
2018-03-19 10:20:00,288.67,289.22,288.65,289.1,7600.0,260.9646,261.4618,260.9465,261.3533,7600.0
2018-03-19 10:25:00,289.47,289.62,288.78,289.33,6400.0,261.6878,261.8234,261.064,261.5612,6400.0
2018-03-19 10:30:00,289.26,290.32,289.25,290.31,9268.0,261.4979,262.4562,261.4889,262.4472,9268.0
2018-03-19 10:35:00,290.24,290.24,288.98,289.43,5992.0,262.3839,262.3839,261.2448,261.6516,5992.0
2018-03-19 10:40:00,289.49,290.78,289.49,289.68,11362.0,261.7059,262.872,261.7059,261.8776,11362.0
2018-03-19 10:45:00,289.64,289.83,289.26,289.48,4102.0,261.8415,262.0132,261.4979,261.6968,4102.0
2018-03-19 10:50:00,289.27,289.49,288.24,288.24,6300.0,261.507,261.7059,260.5758,260.5758,6300.0
2018-03-19 10:55:00,288.14,288.51,286.74,286.88,19327.0,260.4854,260.8199,259.2198,259.3464,19327.0
2018-03-19 11:00:00,286.7,286.95,285.95,285.96,11542.0,259.1836,259.4096,258.5056,258.5147,11542.0
2018-03-19 11:05:00,286.16,286.62,285.98,286.36,9112.0,258.6955,259.1113,258.5327,258.8763,9112.0
2018-03-19 11:10:00,286.36,288.36,286.26,288.12,14570.0,258.8763,260.6843,258.7859,260.4673,14570.0
2018-03-19 11:15:00,287.89,288.36,287.33,288.25,8700.0,260.2594,260.6843,259.7532,260.5849,8700.0
2018-03-19 11:20:00,288.42,288.43,287.47,287.59,8900.0,260.7385,260.7476,259.8797,259.9882,8900.0
2018-03-19 11:25:00,287.49,289.0,287.48,288.98,11734.0,259.8978,261.2629,259.8888,261.2448,11734.0
2018-03-19 11:30:00,288.94,289.37,288.59,289.37,7666.0,261.2086,261.5974,260.8922,261.5974,7666.0
2018-03-19 11:35:00,289.43,289.48,287.82,287.82,10600.0,261.6516,261.6968,260.1961,260.1961,10600.0
2018-03-19 11:40:00,287.7,287.82,287.37,287.54,4370.0,260.0877,260.1961,259.7893,259.943,4370.0
2018-03-19 11:45:00,287.54,287.57,287.15,287.19,3400.0,259.943,259.9701,259.5904,259.6266,3400.0
2018-03-19 11:50:00,287.4,287.74,287.17,287.26,7405.0,259.8164,260.1238,259.6085,259.6899,7405.0
2018-03-19 11:55:00,287.1,287.66,286.58,287.32,9500.0,259.5452,260.0515,259.0751,259.7441,9500.0
2018-03-19 12:00:00,287.17,287.99,286.97,287.99,4257.0,259.6085,260.3498,259.4277,260.3498,4257.0
2018-03-19 12:05:00,288.11,288.23,287.52,287.6,7024.0,260.4583,260.5668,259.9249,259.9972,7024.0
2018-03-19 12:10:00,287.79,287.79,287.18,287.18,14390.0,260.169,260.169,259.6176,259.6176,14390.0
2018-03-19 12:15:00,287.16,287.68,286.96,287.16,4100.0,259.5995,260.0696,259.4187,259.5995,4100.0
2018-03-19 12:20:00,287.12,287.67,286.9,287.65,2203.0,259.5633,260.0605,259.3644,260.0425,2203.0
2018-03-19 12:25:00,287.82,287.82,287.26,287.76,3862.0,260.1961,260.1961,259.6899,260.1419,3862.0
2018-03-19 12:30:00,287.94,288.0,286.98,287.19,5600.0,260.3046,260.3589,259.4368,259.6266,5600.0
2018-03-19 12:35:00,287.18,287.18,286.25,286.38,12406.0,259.6176,259.6176,258.7768,258.8943,12406.0
2018-03-19 12:40:00,286.45,286.57,286.03,286.28,17285.0,258.9576,259.0661,258.5779,258.8039,17285.0
2018-03-19 12:45:00,286.27,286.41,285.7,286.07,10079.0,258.7949,258.9215,258.2796,258.6141,10079.0
2018-03-19 12:50:00,286.26,286.59,286.23,286.55,7570.0,258.7859,259.0842,258.7587,259.048,7570.0
2018-03-19 12:55:00,286.63,286.77,285.77,285.77,6800.0,259.1203,259.2469,258.3429,258.3429,6800.0
2018-03-19 13:00:00,285.69,285.75,285.4,285.72,3173.0,258.2706,258.3248,258.0084,258.2977,3173.0
2018-03-19 13:05:00,285.66,285.78,284.93,284.93,3342.0,258.2434,258.3519,257.5835,257.5835,3342.0
2018-03-19 13:10:00,284.98,284.99,284.67,284.91,2400.0,257.6287,257.6377,257.3485,257.5654,2400.0
2018-03-19 13:15:00,285.08,285.57,284.98,285.56,2800.0,257.7191,258.1621,257.6287,258.153,2800.0
2018-03-19 13:20:00,285.34,286.11,285.31,286.05,8674.0,257.9542,258.6503,257.927,258.596,8674.0
2018-03-19 13:25:00,285.93,286.0,285.11,285.17,6051.0,258.4875,258.5508,257.7462,257.8005,6051.0
2018-03-19 13:30:00,285.04,285.08,284.36,284.36,2853.0,257.6829,257.7191,257.0682,257.0682,2853.0
2018-03-19 13:35:00,284.36,284.88,284.34,284.88,3543.0,257.0682,257.5383,257.0501,257.5383,3543.0
2018-03-19 13:40:00,284.95,284.95,284.27,284.55,4607.0,257.6016,257.6016,256.9869,257.24,4607.0
2018-03-19 13:45:00,284.73,285.05,284.49,284.77,4249.0,257.4027,257.692,257.1857,257.4389,4249.0
2018-03-19 13:50:00,284.68,284.83,284.61,284.61,3400.0,257.3575,257.4931,257.2942,257.2942,3400.0
2018-03-19 13:55:00,284.52,284.9,284.48,284.9,2100.0,257.2129,257.5564,257.1767,257.5564,2100.0
2018-03-19 14:00:00,284.99,285.44,284.79,285.3,5700.0,257.6377,258.0446,257.4569,257.918,5700.0
2018-03-19 14:05:00,285.3,286.02,285.3,285.98,3390.0,257.918,258.5689,257.918,258.5327,3390.0
2018-03-19 14:10:00,286.05,286.46,285.91,285.98,4202.0,258.596,258.9667,258.4694,258.5327,4202.0
2018-03-19 14:15:00,285.88,286.22,285.53,285.53,4200.0,258.4423,258.7497,258.1259,258.1259,4200.0
2018-03-19 14:20:00,285.3,285.41,284.98,285.06,4700.0,257.918,258.0174,257.6287,257.701,4700.0
2018-03-19 14:25:00,285.03,285.51,285.03,285.51,2600.0,257.6739,258.1078,257.6739,258.1078,2600.0
2018-03-19 14:30:00,285.56,285.56,285.1,285.36,5384.0,258.153,258.153,257.7372,257.9722,5384.0
2018-03-19 14:35:00,285.36,285.36,284.44,284.45,5900.0,257.9722,257.9722,257.1405,257.1496,5900.0
2018-03-19 14:40:00,284.13,284.37,283.5,284.1,8462.0,256.8603,257.0773,256.2908,256.8332,8462.0
2018-03-19 14:45:00,284.12,284.2,283.76,284.19,5099.0,256.8512,256.9236,256.5258,256.9145,5099.0
2018-03-19 14:50:00,284.1,284.97,283.95,284.88,6065.0,256.8332,257.6197,256.6976,257.5383,6065.0
2018-03-19 14:55:00,284.99,285.92,284.99,285.92,5700.0,257.6377,258.4785,257.6377,258.4785,5700.0
2018-03-19 15:00:00,285.36,285.79,285.02,285.54,7420.0,257.9722,258.361,257.6649,258.135,7420.0
2018-03-19 15:05:00,285.39,285.79,285.3,285.54,6200.0,257.9994,258.361,257.918,258.135,6200.0
2018-03-19 15:10:00,285.23,285.8,285.2,285.7,7246.0,257.8547,258.37,257.8276,258.2796,7246.0
2018-03-19 15:15:00,285.87,286.73,285.87,286.61,6200.0,258.4333,259.2107,258.4333,259.1023,6200.0
2018-03-19 15:20:00,286.77,286.92,285.82,285.92,11000.0,259.2469,259.3825,258.3881,258.4785,11000.0
2018-03-19 15:25:00,286.16,286.49,285.98,286.46,10330.0,258.6955,258.9938,258.5327,258.9667,10330.0
2018-03-19 15:30:00,286.58,286.59,285.91,286.1,11700.0,259.0751,259.0842,258.4694,258.6412,11700.0
2018-03-19 15:35:00,285.97,286.17,285.6,286.03,8811.0,258.5237,258.7045,258.1892,258.5779,8811.0
2018-03-19 15:40:00,286.01,286.01,285.55,285.55,12858.0,258.5599,258.5599,258.144,258.144,12858.0
2018-03-19 15:45:00,285.42,286.49,285.42,286.25,14448.0,258.0265,258.9938,258.0265,258.7768,14448.0
2018-03-19 15:50:00,286.24,286.37,285.79,285.85,14310.0,258.7678,258.8853,258.361,258.4152,14310.0
2018-03-19 15:55:00,285.84,286.79,285.84,286.38,28787.0,258.4062,259.265,258.4062,258.8943,28787.0
2018-03-20 09:30:00,287.98,289.85,287.38,289.85,7363.0,260.3408,262.0313,259.7984,262.0313,7363.0
2018-03-20 09:35:00,289.98,292.38,289.81,292.38,11475.0,262.1488,264.3185,261.9951,264.3185,11475.0
2018-03-20 09:40:00,292.38,292.47,290.24,291.0,6200.0,264.3185,264.3998,262.3839,263.0709,6200.0
2018-03-20 09:45:00,290.35,291.62,290.35,290.72,6575.0,262.4833,263.6314,262.4833,262.8178,6575.0
2018-03-20 09:50:00,290.7,290.88,289.72,289.85,8138.0,262.7997,262.9624,261.9138,262.0313,8138.0
2018-03-20 09:55:00,289.93,290.22,289.2,289.87,4971.0,262.1036,262.3658,261.4437,262.0494,4971.0
2018-03-20 10:00:00,289.72,290.38,289.46,289.46,7686.0,261.9138,262.5104,261.6787,261.6787,7686.0
2018-03-20 10:05:00,289.84,289.84,289.1,289.63,2800.0,262.0223,262.0223,261.3533,261.8324,2800.0
2018-03-20 10:10:00,289.63,290.01,289.63,289.97,3200.0,261.8324,262.1759,261.8324,262.1398,3200.0
2018-03-20 10:15:00,289.83,290.46,289.65,290.19,6763.0,262.0132,262.5828,261.8505,262.3387,6763.0
2018-03-20 10:20:00,290.02,290.2,289.84,289.84,3200.0,262.185,262.3477,262.0223,262.0223,3200.0
2018-03-20 10:25:00,290.03,290.19,289.73,290.19,7471.0,262.194,262.3387,261.9228,262.3387,7471.0
2018-03-20 10:30:00,290.2,290.36,289.8,289.8,11754.0,262.3477,262.4924,261.9861,261.9861,11754.0
2018-03-20 10:35:00,289.74,290.08,289.43,289.65,8611.0,261.9319,262.2392,261.6516,261.8505,8611.0
2018-03-20 10:40:00,289.81,289.95,289.36,289.6,4301.0,261.9951,262.1217,261.5883,261.8053,4301.0
2018-03-20 10:45:00,289.63,290.22,289.63,290.22,5250.0,261.8324,262.3658,261.8324,262.3658,5250.0
2018-03-20 10:50:00,290.05,290.8,289.98,290.8,4383.0,262.2121,262.8901,262.1488,262.8901,4383.0
2018-03-20 10:55:00,290.89,291.01,290.32,290.69,7278.0,262.9715,263.08,262.4562,262.7907,7278.0
2018-03-20 11:00:00,290.89,291.07,289.83,290.0,4953.0,262.9715,263.1342,262.0132,262.1669,4953.0
2018-03-20 11:05:00,290.04,290.04,289.61,289.9,4500.0,262.2031,262.2031,261.8143,262.0765,4500.0
2018-03-20 11:10:00,289.6,290.19,289.6,289.84,4481.0,261.8053,262.3387,261.8053,262.0223,4481.0
2018-03-20 11:15:00,289.94,290.1,289.43,289.7,2100.0,262.1127,262.2573,261.6516,261.8957,2100.0
2018-03-20 11:20:00,289.56,289.88,289.55,289.56,2957.0,261.7691,262.0584,261.7601,261.7691,2957.0
2018-03-20 11:25:00,289.47,290.04,289.46,290.04,2380.0,261.6878,262.2031,261.6787,262.2031,2380.0
2018-03-20 11:30:00,289.96,290.1,289.76,290.03,3000.0,262.1307,262.2573,261.9499,262.194,3000.0
2018-03-20 11:35:00,289.84,289.88,289.46,289.8,7151.0,262.0223,262.0584,261.6787,261.9861,7151.0
2018-03-20 11:40:00,289.8,289.87,288.46,288.47,12102.0,261.9861,262.0494,260.7747,260.7838,12102.0
2018-03-20 11:45:00,288.46,288.68,288.34,288.57,2676.0,260.7747,260.9736,260.6662,260.8742,2676.0
2018-03-20 11:50:00,288.33,288.37,287.83,288.08,8332.0,260.6572,260.6933,260.2052,260.4312,8332.0
2018-03-20 11:55:00,287.89,288.51,287.62,287.68,5000.0,260.2594,260.8199,260.0153,260.0696,5000.0
2018-03-20 12:00:00,287.5,287.72,287.5,287.72,1451.0,259.9068,260.1057,259.9068,260.1057,1451.0
2018-03-20 12:05:00,287.81,288.22,287.81,288.22,1225.0,260.1871,260.5577,260.1871,260.5577,1225.0
2018-03-20 12:10:00,288.49,288.49,287.91,288.16,6894.0,260.8018,260.8018,260.2775,260.5035,6894.0
2018-03-20 12:15:00,288.08,288.08,287.78,287.78,900.0,260.4312,260.4312,260.16,260.16,900.0
2018-03-20 12:20:00,288.03,288.2,287.85,288.07,2000.0,260.386,260.5397,260.2233,260.4221,2000.0
2018-03-20 12:25:00,288.26,288.63,288.06,288.45,4831.0,260.5939,260.9284,260.4131,260.7657,4831.0
2018-03-20 12:30:00,288.4,289.42,288.4,289.36,2614.0,260.7205,261.6426,260.7205,261.5883,2614.0
2018-03-20 12:35:00,289.32,289.32,287.79,287.79,2627.0,261.5522,261.5522,260.169,260.169,2627.0
2018-03-20 12:40:00,288.14,288.22,287.88,288.06,3300.0,260.4854,260.5577,260.2504,260.4131,3300.0
2018-03-20 12:45:00,288.0,288.0,287.37,287.37,700.0,260.3589,260.3589,259.7893,259.7893,700.0
2018-03-20 12:50:00,287.64,287.64,287.1,287.1,1710.0,260.0334,260.0334,259.5452,259.5452,1710.0
2018-03-20 12:55:00,287.31,287.4,287.14,287.4,961.0,259.7351,259.8164,259.5814,259.8164,961.0
2018-03-20 13:00:00,287.31,287.46,287.23,287.23,400.0,259.7351,259.8707,259.6628,259.6628,400.0
2018-03-20 13:05:00,287.45,287.86,287.45,287.59,5076.0,259.8616,260.2323,259.8616,259.9882,5076.0
2018-03-20 13:10:00,287.41,287.41,287.09,287.15,800.0,259.8255,259.8255,259.5362,259.5904,800.0
2018-03-20 13:15:00,286.98,287.34,286.96,287.34,3500.0,259.4368,259.7622,259.4187,259.7622,3500.0
2018-03-20 13:20:00,287.19,287.58,287.19,287.54,2700.0,259.6266,259.9792,259.6266,259.943,2700.0
2018-03-20 13:25:00,287.41,287.41,287.04,287.04,700.0,259.8255,259.8255,259.491,259.491,700.0
2018-03-20 13:30:00,286.97,287.3,286.69,286.7,1000.0,259.4277,259.726,259.1746,259.1836,1000.0
2018-03-20 13:35:00,286.71,286.71,286.43,286.43,400.0,259.1927,259.1927,258.9395,258.9395,400.0
2018-03-20 13:40:00,286.5,286.71,286.44,286.57,2400.0,259.0028,259.1927,258.9486,259.0661,2400.0
2018-03-20 13:45:00,286.49,286.67,286.38,286.62,3967.0,258.9938,259.1565,258.8943,259.1113,3967.0
2018-03-20 13:50:00,286.53,286.76,286.5,286.75,2223.0,259.0299,259.2379,259.0028,259.2288,2223.0
2018-03-20 13:55:00,286.63,286.63,286.23,286.23,916.0,259.1203,259.1203,258.7587,258.7587,916.0
2018-03-20 14:00:00,286.1,286.39,285.85,286.2,4906.0,258.6412,258.9034,258.4152,258.7316,4906.0
2018-03-20 14:05:00,286.11,286.17,285.88,285.94,1400.0,258.6503,258.7045,258.4423,258.4966,1400.0
2018-03-20 14:10:00,285.95,286.09,285.92,286.09,1800.0,258.5056,258.6322,258.4785,258.6322,1800.0
2018-03-20 14:15:00,286.25,286.39,286.15,286.26,1038.0,258.7768,258.9034,258.6864,258.7859,1038.0
2018-03-20 14:20:00,286.15,286.44,285.96,286.14,3907.0,258.6864,258.9486,258.5147,258.6774,3907.0
2018-03-20 14:25:00,285.96,286.3,285.91,286.18,3500.0,258.5147,258.822,258.4694,258.7135,3500.0
2018-03-20 14:30:00,286.16,286.41,286.13,286.13,5000.0,258.6955,258.9215,258.6683,258.6683,5000.0
2018-03-20 14:35:00,286.08,286.45,285.93,286.45,2000.0,258.6231,258.9576,258.4875,258.9576,2000.0
2018-03-20 14:40:00,286.74,287.0,286.46,286.98,1800.0,259.2198,259.4548,258.9667,259.4368,1800.0
2018-03-20 14:45:00,286.85,287.0,286.79,286.9,3131.0,259.3192,259.4548,259.265,259.3644,3131.0
2018-03-20 14:50:00,287.05,287.15,286.8,287.15,2000.0,259.5,259.5904,259.274,259.5904,2000.0
2018-03-20 14:55:00,287.03,287.03,286.08,286.08,2500.0,259.482,259.482,258.6231,258.6231,2500.0
2018-03-20 15:00:00,286.14,286.59,286.08,286.36,3200.0,258.6774,259.0842,258.6231,258.8763,3200.0
2018-03-20 15:05:00,286.43,286.86,286.43,286.77,3973.0,258.9395,259.3283,258.9395,259.2469,3973.0
2018-03-20 15:10:00,286.75,286.8,286.51,286.68,3825.0,259.2288,259.274,259.0119,259.1655,3825.0
2018-03-20 15:15:00,286.51,286.51,285.93,285.93,3050.0,259.0119,259.0119,258.4875,258.4875,3050.0
2018-03-20 15:20:00,285.89,286.08,285.74,285.81,2509.0,258.4514,258.6231,258.3158,258.379,2509.0
2018-03-20 15:25:00,285.81,286.19,285.64,286.03,3804.0,258.379,258.7226,258.2254,258.5779,3804.0
2018-03-20 15:30:00,286.15,286.21,285.85,286.21,4777.0,258.6864,258.7407,258.4152,258.7407,4777.0
2018-03-20 15:35:00,286.18,286.23,285.19,285.55,11523.0,258.7135,258.7587,257.8186,258.144,11523.0
2018-03-20 15:40:00,285.48,285.68,285.28,285.3,7400.0,258.0807,258.2615,257.8999,257.918,7400.0
2018-03-20 15:45:00,285.3,285.55,285.25,285.52,11255.0,257.918,258.144,257.8728,258.1169,11255.0
2018-03-20 15:50:00,285.61,285.81,285.43,285.69,12074.0,258.1982,258.379,258.0355,258.2706,12074.0
2018-03-20 15:55:00,285.69,285.8,285.47,285.69,23001.0,258.2706,258.37,258.0717,258.2706,23001.0
2018-03-21 09:30:00,285.71,285.71,283.62,283.63,7790.0,258.2886,258.2886,256.3992,256.4083,7790.0
2018-03-21 09:35:00,283.83,284.96,283.74,284.4,3800.0,256.5891,257.6106,256.5077,257.1044,3800.0
2018-03-21 09:40:00,284.94,285.5,284.94,285.15,2000.0,257.5925,258.0988,257.5925,257.7824,2000.0
2018-03-21 09:45:00,285.12,286.71,284.96,286.2,8887.0,257.7553,259.1927,257.6106,258.7316,8887.0
2018-03-21 09:50:00,286.2,286.29,285.62,285.62,1700.0,258.7316,258.813,258.2073,258.2073,1700.0
2018-03-21 09:55:00,285.88,286.32,285.88,286.09,1600.0,258.4423,258.8401,258.4423,258.6322,1600.0
2018-03-21 10:00:00,286.49,287.35,286.48,286.91,3100.0,258.9938,259.7712,258.9847,259.3735,3100.0
2018-03-21 10:05:00,287.02,287.03,285.76,285.76,6461.0,259.4729,259.482,258.3338,258.3338,6461.0
2018-03-21 10:10:00,285.86,286.13,285.43,285.43,5027.0,258.4242,258.6683,258.0355,258.0355,5027.0
2018-03-21 10:15:00,285.43,286.13,285.35,285.83,1300.0,258.0355,258.6683,257.9632,258.3971,1300.0
2018-03-21 10:20:00,286.19,286.21,285.65,285.81,2800.0,258.7226,258.7407,258.2344,258.379,2800.0
2018-03-21 10:25:00,285.6,286.35,285.43,286.35,2200.0,258.1892,258.8672,258.0355,258.8672,2200.0
2018-03-21 10:30:00,286.19,286.56,285.93,285.93,4200.0,258.7226,259.0571,258.4875,258.4875,4200.0
2018-03-21 10:35:00,285.81,286.11,285.78,286.11,1788.0,258.379,258.6503,258.3519,258.6503,1788.0
2018-03-21 10:40:00,286.0,286.24,285.93,286.01,3400.0,258.5508,258.7678,258.4875,258.5599,3400.0
2018-03-21 10:45:00,286.18,286.19,285.71,285.71,2598.0,258.7135,258.7226,258.2886,258.2886,2598.0
2018-03-21 10:50:00,285.91,285.95,285.56,285.7,2600.0,258.4694,258.5056,258.153,258.2796,2600.0
2018-03-21 10:55:00,285.71,286.47,285.6,285.6,1300.0,258.2886,258.9757,258.1892,258.1892,1300.0
2018-03-21 11:00:00,285.6,285.95,285.27,285.8,2300.0,258.1892,258.5056,257.8909,258.37,2300.0
2018-03-21 11:05:00,285.79,286.37,285.69,286.15,2400.0,258.361,258.8853,258.2706,258.6864,2400.0
2018-03-21 11:10:00,286.22,286.55,285.87,285.91,7167.0,258.7497,259.048,258.4333,258.4694,7167.0
2018-03-21 11:15:00,285.93,286.13,285.42,285.72,7711.0,258.4875,258.6683,258.0265,258.2977,7711.0
2018-03-21 11:20:00,285.43,285.64,285.27,285.64,4100.0,258.0355,258.2254,257.8909,258.2254,4100.0
2018-03-21 11:25:00,285.67,285.94,285.5,285.94,3750.0,258.2525,258.4966,258.0988,258.4966,3750.0
2018-03-21 11:30:00,285.95,286.23,285.64,285.94,3800.0,258.5056,258.7587,258.2254,258.4966,3800.0
2018-03-21 11:35:00,285.88,285.89,285.35,285.44,2227.0,258.4423,258.4514,257.9632,258.0446,2227.0
2018-03-21 11:40:00,285.44,285.95,285.08,285.95,3200.0,258.0446,258.5056,257.7191,258.5056,3200.0
2018-03-21 11:45:00,286.07,286.48,285.86,286.18,2514.0,258.6141,258.9847,258.4242,258.7135,2514.0
2018-03-21 11:50:00,286.36,286.6,285.92,286.6,3400.0,258.8763,259.0932,258.4785,259.0932,3400.0
2018-03-21 11:55:00,286.69,286.72,286.3,286.3,1600.0,259.1746,259.2017,258.822,258.822,1600.0
2018-03-21 12:00:00,286.23,286.29,285.87,286.03,1300.0,258.7587,258.813,258.4333,258.5779,1300.0
2018-03-21 12:05:00,286.23,286.84,286.23,286.84,2800.0,258.7587,259.3102,258.7587,259.3102,2800.0
2018-03-21 12:10:00,286.6,287.2,286.49,286.9,3393.0,259.0932,259.6356,258.9938,259.3644,3393.0
2018-03-21 12:15:00,286.92,287.33,286.92,287.15,1400.0,259.3825,259.7532,259.3825,259.5904,1400.0
2018-03-21 12:20:00,287.18,287.18,286.24,286.24,3971.0,259.6176,259.6176,258.7678,258.7678,3971.0
2018-03-21 12:25:00,286.37,286.37,285.82,286.33,2875.0,258.8853,258.8853,258.3881,258.8491,2875.0
2018-03-21 12:30:00,286.22,286.22,286.0,286.0,1200.0,258.7497,258.7497,258.5508,258.5508,1200.0
2018-03-21 12:35:00,286.05,286.23,285.92,286.12,1400.0,258.596,258.7587,258.4785,258.6593,1400.0
2018-03-21 12:40:00,286.23,286.62,286.23,286.35,800.0,258.7587,259.1113,258.7587,258.8672,800.0
2018-03-21 12:45:00,286.62,286.79,285.95,286.09,5125.0,259.1113,259.265,258.5056,258.6322,5125.0
2018-03-21 12:50:00,286.15,286.27,286.12,286.27,1600.0,258.6864,258.7949,258.6593,258.7949,1600.0
2018-03-21 12:55:00,286.36,286.54,286.2,286.38,800.0,258.8763,259.039,258.7316,258.8943,800.0
2018-03-21 13:00:00,286.24,286.43,286.05,286.25,4220.0,258.7678,258.9395,258.596,258.7768,4220.0
2018-03-21 13:05:00,286.44,286.57,286.42,286.57,1100.0,258.9486,259.0661,258.9305,259.0661,1100.0
2018-03-21 13:10:00,286.69,286.69,286.24,286.24,997.0,259.1746,259.1746,258.7678,258.7678,997.0
2018-03-21 13:15:00,286.34,286.39,285.98,286.05,1400.0,258.8582,258.9034,258.5327,258.596,1400.0
2018-03-21 13:20:00,286.04,286.04,285.98,285.98,200.0,258.587,258.587,258.5327,258.5327,200.0
2018-03-21 13:25:00,285.97,286.11,285.97,286.06,300.0,258.5237,258.6503,258.5237,258.6051,300.0
2018-03-21 13:30:00,285.97,286.25,285.92,286.23,1700.0,258.5237,258.7768,258.4785,258.7587,1700.0
2018-03-21 13:35:00,286.31,286.51,286.09,286.09,2910.0,258.8311,259.0119,258.6322,258.6322,2910.0
2018-03-21 13:40:00,285.96,286.08,285.94,286.08,600.0,258.5147,258.6231,258.4966,258.6231,600.0
2018-03-21 13:45:00,286.12,286.29,286.02,286.08,1400.0,258.6593,258.813,258.5689,258.6231,1400.0
2018-03-21 13:50:00,286.32,286.55,286.2,286.55,1100.0,258.8401,259.048,258.7316,259.048,1100.0
2018-03-21 13:55:00,286.54,286.6,285.76,285.76,3100.0,259.039,259.0932,258.3338,258.3338,3100.0
2018-03-21 14:00:00,286.06,286.91,285.59,285.9,7741.0,258.6051,259.3735,258.1802,258.4604,7741.0
2018-03-21 14:05:00,285.63,286.51,285.63,286.51,1400.0,258.2163,259.0119,258.2163,259.0119,1400.0
2018-03-21 14:10:00,286.37,286.86,286.12,286.65,5739.0,258.8853,259.3283,258.6593,259.1384,5739.0
2018-03-21 14:15:00,286.92,287.75,286.74,287.65,12356.0,259.3825,260.1329,259.2198,260.0425,12356.0
2018-03-21 14:20:00,287.78,287.78,286.94,287.26,9103.0,260.16,260.16,259.4006,259.6899,9103.0
2018-03-21 14:25:00,287.11,287.53,286.55,286.72,7271.0,259.5543,259.934,259.048,259.2017,7271.0
2018-03-21 14:30:00,286.98,287.81,286.83,287.62,7966.0,259.4368,260.1871,259.3012,260.0153,7966.0
2018-03-21 14:35:00,287.4,287.41,286.26,286.7,5795.0,259.8164,259.8255,258.7859,259.1836,5795.0
2018-03-21 14:40:00,286.85,286.98,286.33,286.87,3830.0,259.3192,259.4368,258.8491,259.3373,3830.0
2018-03-21 14:45:00,286.86,286.86,285.74,285.74,4015.0,259.3283,259.3283,258.3158,258.3158,4015.0
2018-03-21 14:50:00,285.81,285.91,285.41,285.64,1800.0,258.379,258.4694,258.0174,258.2254,1800.0
2018-03-21 14:55:00,285.73,286.16,285.43,286.09,1604.0,258.3067,258.6955,258.0355,258.6322,1604.0
2018-03-21 15:00:00,286.27,286.92,286.23,286.44,4681.0,258.7949,259.3825,258.7587,258.9486,4681.0
2018-03-21 15:05:00,286.29,286.39,286.05,286.39,3352.0,258.813,258.9034,258.596,258.9034,3352.0
2018-03-21 15:10:00,286.59,286.95,286.19,286.94,6900.0,259.0842,259.4096,258.7226,259.4006,6900.0
2018-03-21 15:15:00,287.27,287.45,286.6,286.9,5500.0,259.6989,259.8616,259.0932,259.3644,5500.0
2018-03-21 15:20:00,286.87,287.09,286.51,286.67,4141.0,259.3373,259.5362,259.0119,259.1565,4141.0
2018-03-21 15:25:00,286.59,286.59,285.95,286.0,2600.0,259.0842,259.0842,258.5056,258.5508,2600.0
2018-03-21 15:30:00,285.87,286.47,285.87,286.47,2850.0,258.4333,258.9757,258.4333,258.9757,2850.0
2018-03-21 15:35:00,286.4,286.75,286.37,286.54,4900.0,258.9124,259.2288,258.8853,259.039,4900.0
2018-03-21 15:40:00,286.31,286.59,285.97,286.08,3000.0,258.8311,259.0842,258.5237,258.6231,3000.0
2018-03-21 15:45:00,286.11,286.49,286.03,286.19,9349.0,258.6503,258.9938,258.5779,258.7226,9349.0
2018-03-21 15:50:00,285.95,285.96,285.57,285.65,7425.0,258.5056,258.5147,258.1621,258.2344,7425.0
2018-03-21 15:55:00,285.59,285.8,285.17,285.45,29443.0,258.1802,258.37,257.8005,258.0536,29443.0
2018-03-22 09:30:00,283.59,283.59,281.29,281.52,9522.0,256.3721,256.3721,254.2929,254.5008,9522.0
2018-03-22 09:35:00,282.35,283.69,282.18,283.69,2252.0,255.2511,256.4625,255.0974,256.4625,2252.0
2018-03-22 09:40:00,283.09,283.66,282.72,283.66,8850.0,255.9201,256.4354,255.5856,256.4354,8850.0
2018-03-22 09:45:00,283.97,285.17,283.45,285.17,5349.0,256.7156,257.8005,256.2456,257.8005,5349.0
2018-03-22 09:50:00,285.17,286.25,284.7,285.71,13038.0,257.8005,258.7768,257.3756,258.2886,13038.0
2018-03-22 09:55:00,285.84,286.12,285.0,285.26,5733.0,258.4062,258.6593,257.6468,257.8818,5733.0
2018-03-22 10:00:00,285.01,286.39,285.0,285.18,9439.0,257.6558,258.9034,257.6468,257.8095,9439.0
2018-03-22 10:05:00,285.04,286.14,285.0,285.86,6808.0,257.6829,258.6774,257.6468,258.4242,6808.0
2018-03-22 10:10:00,285.69,287.54,285.53,287.31,5700.0,258.2706,259.943,258.1259,259.7351,5700.0
2018-03-22 10:15:00,287.28,287.72,286.38,287.71,4305.0,259.708,260.1057,258.8943,260.0967,4305.0
2018-03-22 10:20:00,287.3,287.53,286.39,286.61,3288.0,259.726,259.934,258.9034,259.1023,3288.0
2018-03-22 10:25:00,287.09,287.14,286.12,286.19,2500.0,259.5362,259.5814,258.6593,258.7226,2500.0
2018-03-22 10:30:00,285.99,286.29,285.54,285.61,5704.0,258.5418,258.813,258.135,258.1982,5704.0
2018-03-22 10:35:00,285.66,285.95,285.43,285.76,2600.0,258.2434,258.5056,258.0355,258.3338,2600.0
2018-03-22 10:40:00,285.38,285.75,284.82,284.82,5947.0,257.9903,258.3248,257.4841,257.4841,5947.0
2018-03-22 10:45:00,285.07,285.16,284.22,284.22,10019.0,257.7101,257.7914,256.9416,256.9416,10019.0
2018-03-22 10:50:00,284.18,285.15,284.14,284.9,3100.0,256.9055,257.7824,256.8693,257.5564,3100.0
2018-03-22 10:55:00,284.85,284.92,284.21,284.45,1700.0,257.5112,257.5745,256.9326,257.1496,1700.0
2018-03-22 11:00:00,284.71,285.51,284.69,284.94,2000.0,257.3846,258.1078,257.3665,257.5925,2000.0
2018-03-22 11:05:00,284.87,285.18,284.57,285.18,8597.0,257.5293,257.8095,257.2581,257.8095,8597.0
2018-03-22 11:10:00,285.39,285.39,285.05,285.3,1805.0,257.9994,257.9994,257.692,257.918,1805.0
2018-03-22 11:15:00,285.3,285.77,285.28,285.74,500.0,257.918,258.3429,257.8999,258.3158,500.0
2018-03-22 11:20:00,285.44,285.57,284.91,285.02,1427.0,258.0446,258.1621,257.5654,257.6649,1427.0
2018-03-22 11:25:00,284.83,285.13,284.52,285.13,6350.0,257.4931,257.7643,257.2129,257.7643,6350.0
2018-03-22 11:30:00,285.09,285.34,284.4,284.42,2000.0,257.7281,257.9542,257.1044,257.1225,2000.0
2018-03-22 11:35:00,284.34,284.51,284.01,284.14,4661.0,257.0501,257.2038,256.7518,256.8693,4661.0
2018-03-22 11:40:00,283.92,284.25,283.65,284.25,1893.0,256.6704,256.9688,256.4264,256.9688,1893.0
2018-03-22 11:45:00,284.36,284.78,283.83,284.78,8164.0,257.0682,257.4479,256.5891,257.4479,8164.0
2018-03-22 11:50:00,284.59,285.07,284.43,285.02,2200.0,257.2761,257.7101,257.1315,257.6649,2200.0
2018-03-22 11:55:00,284.7,284.95,284.4,284.6,3682.0,257.3756,257.6016,257.1044,257.2852,3682.0
2018-03-22 12:00:00,284.29,284.58,284.15,284.58,7006.0,257.0049,257.2671,256.8784,257.2671,7006.0
2018-03-22 12:05:00,284.45,284.48,284.36,284.42,812.0,257.1496,257.1767,257.0682,257.1225,812.0
2018-03-22 12:10:00,284.51,284.74,284.49,284.74,992.0,257.2038,257.4117,257.1857,257.4117,992.0
2018-03-22 12:15:00,284.66,285.1,284.48,284.89,2218.0,257.3394,257.7372,257.1767,257.5473,2218.0
2018-03-22 12:20:00,285.11,285.34,284.85,284.85,2100.0,257.7462,257.9542,257.5112,257.5112,2100.0
2018-03-22 12:25:00,285.02,285.55,285.02,285.55,1265.0,257.6649,258.144,257.6649,258.144,1265.0
2018-03-22 12:30:00,285.81,285.92,285.6,285.74,1349.0,258.379,258.4785,258.1892,258.3158,1349.0
2018-03-22 12:35:00,285.95,286.26,285.88,286.05,1000.0,258.5056,258.7859,258.4423,258.596,1000.0
2018-03-22 12:40:00,285.78,286.06,285.62,286.06,1200.0,258.3519,258.6051,258.2073,258.6051,1200.0
2018-03-22 12:45:00,285.75,286.03,285.55,285.79,2100.0,258.3248,258.5779,258.144,258.361,2100.0
2018-03-22 12:50:00,286.01,286.42,286.01,286.3,3469.0,258.5599,258.9305,258.5599,258.822,3469.0
2018-03-22 12:55:00,285.98,286.03,285.98,286.03,400.0,258.5327,258.5779,258.5327,258.5779,400.0
2018-03-22 13:00:00,285.73,285.77,285.28,285.28,2411.0,258.3067,258.3429,257.8999,257.8999,2411.0
2018-03-22 13:05:00,285.24,285.46,285.01,285.36,1400.0,257.8638,258.0626,257.6558,257.9722,1400.0
2018-03-22 13:10:00,285.71,285.71,285.71,285.71,100.0,258.2886,258.2886,258.2886,258.2886,100.0
2018-03-22 13:15:00,285.71,286.11,285.71,285.95,2100.0,258.2886,258.6503,258.2886,258.5056,2100.0
2018-03-22 13:20:00,285.83,286.63,285.83,286.62,600.0,258.3971,259.1203,258.3971,259.1113,600.0
2018-03-22 13:25:00,286.69,287.22,286.69,287.22,1100.0,259.1746,259.6537,259.1746,259.6537,1100.0
2018-03-22 13:30:00,287.57,287.57,286.88,286.88,2600.0,259.9701,259.9701,259.3464,259.3464,2600.0
2018-03-22 13:35:00,287.18,287.29,286.83,286.85,4900.0,259.6176,259.717,259.3012,259.3192,4900.0
2018-03-22 13:40:00,286.59,286.77,286.55,286.77,1500.0,259.0842,259.2469,259.048,259.2469,1500.0
2018-03-22 13:45:00,286.75,286.95,286.35,286.58,5694.0,259.2288,259.4096,258.8672,259.0751,5694.0
2018-03-22 13:50:00,286.48,286.73,286.45,286.53,2700.0,258.9847,259.2107,258.9576,259.0299,2700.0
2018-03-22 13:55:00,286.52,286.83,286.47,286.59,3230.0,259.0209,259.3012,258.9757,259.0842,3230.0
2018-03-22 14:00:00,286.59,286.59,286.21,286.21,4227.0,259.0842,259.0842,258.7407,258.7407,4227.0
2018-03-22 14:05:00,286.2,286.2,285.13,285.13,2149.0,258.7316,258.7316,257.7643,257.7643,2149.0
2018-03-22 14:10:00,285.13,285.51,285.13,285.48,3564.0,257.7643,258.1078,257.7643,258.0807,3564.0
2018-03-22 14:15:00,285.47,285.47,285.0,285.08,2200.0,258.0717,258.0717,257.6468,257.7191,2200.0
2018-03-22 14:20:00,284.94,284.94,284.31,284.31,3439.0,257.5925,257.5925,257.023,257.023,3439.0
2018-03-22 14:25:00,284.59,284.59,283.89,283.9,10550.0,257.2761,257.2761,256.6433,256.6524,10550.0
2018-03-22 14:30:00,283.78,283.82,283.61,283.62,2000.0,256.5439,256.58,256.3902,256.3992,2000.0
2018-03-22 14:35:00,283.91,285.11,283.79,285.03,3743.0,256.6614,257.7462,256.5529,257.6739,3743.0
2018-03-22 14:40:00,284.79,285.08,284.52,285.07,5157.0,257.4569,257.7191,257.2129,257.7101,5157.0
2018-03-22 14:45:00,285.14,285.23,284.82,284.82,2266.0,257.7734,257.8547,257.4841,257.4841,2266.0
2018-03-22 14:50:00,284.68,284.68,284.24,284.24,3695.0,257.3575,257.3575,256.9597,256.9597,3695.0
2018-03-22 14:55:00,283.97,284.05,283.68,283.76,1900.0,256.7156,256.788,256.4535,256.5258,1900.0
2018-03-22 15:00:00,283.73,284.13,283.72,283.81,7936.0,256.4987,256.8603,256.4896,256.571,7936.0
2018-03-22 15:05:00,283.86,284.15,283.76,283.93,8772.0,256.6162,256.8784,256.5258,256.6795,8772.0
2018-03-22 15:10:00,283.8,284.09,283.58,283.98,6891.0,256.562,256.8241,256.3631,256.7247,6891.0
2018-03-22 15:15:00,284.0,284.01,283.03,283.23,2892.0,256.7428,256.7518,255.8659,256.0467,2892.0
2018-03-22 15:20:00,283.34,283.82,283.09,283.58,4248.0,256.1461,256.58,255.9201,256.3631,4248.0
2018-03-22 15:25:00,283.31,283.42,282.13,282.25,6082.0,256.119,256.2184,255.0522,255.1607,6082.0
2018-03-22 15:30:00,282.15,282.44,282.06,282.2,5549.0,255.0703,255.3325,254.989,255.1155,5549.0
2018-03-22 15:35:00,282.08,282.31,281.96,281.96,5947.0,255.007,255.215,254.8986,254.8986,5947.0
2018-03-22 15:40:00,281.67,282.01,281.57,281.78,6234.0,254.6364,254.9438,254.546,254.7358,6234.0
2018-03-22 15:45:00,281.69,281.69,280.38,280.61,15347.0,254.6545,254.6545,253.4702,253.6781,15347.0
2018-03-22 15:50:00,280.47,281.3,280.42,281.01,22873.0,253.5516,254.3019,253.5064,254.0397,22873.0
2018-03-22 15:55:00,280.87,281.01,279.89,280.17,44751.0,253.9132,254.0397,253.0272,253.2804,44751.0
2018-03-23 09:30:00,281.75,283.1,281.75,283.1,4259.0,254.7087,255.9291,254.7087,255.9291,4259.0
2018-03-23 09:35:00,282.18,282.21,282.18,282.21,600.0,255.0974,255.1246,255.0974,255.1246,600.0
2018-03-23 09:40:00,282.37,282.52,281.99,282.38,2200.0,255.2692,255.4048,254.9257,255.2782,2200.0
2018-03-23 09:45:00,281.56,281.64,280.83,280.83,2700.0,254.5369,254.6093,253.877,253.877,2700.0
2018-03-23 09:50:00,280.72,281.17,280.02,281.17,15010.0,253.7776,254.1844,253.1447,254.1844,15010.0
2018-03-23 09:55:00,281.37,281.61,280.43,280.44,3328.0,254.3652,254.5821,253.5154,253.5244,3328.0
2018-03-23 10:00:00,280.62,281.59,280.44,280.64,3830.0,253.6872,254.5641,253.5244,253.7052,3830.0
2018-03-23 10:05:00,280.39,281.15,280.13,281.15,4841.0,253.4792,254.1663,253.2442,254.1663,4841.0
2018-03-23 10:10:00,280.87,281.94,280.71,281.43,4000.0,253.9132,254.8805,253.7685,254.4194,4000.0
2018-03-23 10:15:00,281.66,282.83,281.66,281.85,4864.0,254.6273,255.6851,254.6273,254.7991,4864.0
2018-03-23 10:20:00,281.56,281.57,280.43,280.43,3026.0,254.5369,254.546,253.5154,253.5154,3026.0
2018-03-23 10:25:00,280.75,280.95,280.1,280.53,4520.0,253.8047,253.9855,253.2171,253.6058,4520.0
2018-03-23 10:30:00,280.59,281.0,280.21,280.9,4400.0,253.66,254.0307,253.3165,253.9403,4400.0
2018-03-23 10:35:00,280.88,281.12,280.42,280.55,2400.0,253.9222,254.1392,253.5064,253.6239,2400.0
2018-03-23 10:40:00,280.9,281.04,280.0,280.0,6460.0,253.9403,254.0669,253.1267,253.1267,6460.0
2018-03-23 10:45:00,280.28,280.47,279.92,280.1,4220.0,253.3798,253.5516,253.0543,253.2171,4220.0
2018-03-23 10:50:00,280.02,280.11,279.44,279.44,5500.0,253.1447,253.2261,252.6204,252.6204,5500.0
2018-03-23 10:55:00,279.8,279.92,279.74,279.79,1400.0,252.9459,253.0543,252.8916,252.9368,1400.0
2018-03-23 11:00:00,279.88,280.32,279.6,279.84,8700.0,253.0182,253.416,252.7651,252.982,8700.0
2018-03-23 11:05:00,279.79,279.88,279.69,279.69,1900.0,252.9368,253.0182,252.8464,252.8464,1900.0
2018-03-23 11:10:00,279.59,279.66,279.21,279.38,2900.0,252.756,252.8193,252.4125,252.5662,2900.0
2018-03-23 11:15:00,279.53,280.03,279.53,279.94,2400.0,252.7018,253.1538,252.7018,253.0724,2400.0
2018-03-23 11:20:00,280.1,280.14,279.51,280.14,6000.0,253.2171,253.2532,252.6837,253.2532,6000.0
2018-03-23 11:25:00,280.14,280.14,279.05,279.15,7397.0,253.2532,253.2532,252.2678,252.3582,7397.0
2018-03-23 11:30:00,279.26,279.61,279.13,279.54,1500.0,252.4577,252.7741,252.3402,252.7108,1500.0
2018-03-23 11:35:00,279.28,279.38,278.36,278.48,9600.0,252.4758,252.5662,251.6441,251.7526,9600.0
2018-03-23 11:40:00,278.33,278.33,277.8,277.97,3700.0,251.6169,251.6169,251.1378,251.2915,3700.0
2018-03-23 11:45:00,277.95,278.12,277.44,277.44,3497.0,251.2734,251.4271,250.8124,250.8124,3497.0
2018-03-23 11:50:00,277.52,277.58,277.01,277.18,5201.0,250.8847,250.9389,250.4236,250.5773,5201.0
2018-03-23 11:55:00,277.12,277.26,276.52,276.52,4700.0,250.5231,250.6496,249.9807,249.9807,4700.0
2018-03-23 12:00:00,276.85,277.27,276.53,276.64,5908.0,250.279,250.6587,249.9897,250.0891,5908.0
2018-03-23 12:05:00,276.81,277.08,276.29,276.44,8182.0,250.2428,250.4869,249.7727,249.9083,8182.0
2018-03-23 12:10:00,276.33,276.51,275.76,275.76,10800.0,249.8089,249.9716,249.2936,249.2936,10800.0
2018-03-23 12:15:00,275.75,275.94,274.7,275.1,7985.0,249.2846,249.4563,248.3353,248.697,7985.0
2018-03-23 12:20:00,275.0,275.51,275.0,275.41,2310.0,248.6065,249.0676,248.6065,248.9772,2310.0
2018-03-23 12:25:00,275.51,276.73,275.51,276.02,6052.0,249.0676,250.1705,249.0676,249.5287,6052.0
2018-03-23 12:30:00,276.2,276.21,275.51,275.56,7905.0,249.6914,249.7004,249.0676,249.1128,7905.0
2018-03-23 12:35:00,275.44,276.18,275.18,275.65,6189.0,249.0043,249.6733,248.7693,249.1942,6189.0
2018-03-23 12:40:00,275.66,276.09,275.44,275.56,6187.0,249.2032,249.5919,249.0043,249.1128,6187.0
2018-03-23 12:45:00,275.5,275.71,274.91,275.17,3903.0,249.0586,249.2484,248.5252,248.7602,3903.0
2018-03-23 12:50:00,275.16,275.23,274.5,274.56,9474.0,248.7512,248.8145,248.1545,248.2088,9474.0
2018-03-23 12:55:00,274.72,274.73,274.01,274.54,11503.0,248.3534,248.3625,247.7116,248.1907,11503.0
2018-03-23 13:00:00,274.55,275.23,274.16,274.84,5001.0,248.1997,248.8145,247.8472,248.4619,5001.0
2018-03-23 13:05:00,274.99,275.43,274.85,275.43,5436.0,248.5975,248.9953,248.4709,248.9953,5436.0
2018-03-23 13:10:00,275.69,275.76,274.98,275.28,7660.0,249.2303,249.2936,248.5885,248.8597,7660.0
2018-03-23 13:15:00,275.07,275.42,274.93,275.17,3938.0,248.6698,248.9862,248.5433,248.7602,3938.0
2018-03-23 13:20:00,275.0,275.32,274.78,275.13,4000.0,248.6065,248.8958,248.4077,248.7241,4000.0
2018-03-23 13:25:00,275.29,275.7,274.96,275.42,11002.0,248.8687,249.2394,248.5704,248.9862,11002.0
2018-03-23 13:30:00,275.73,276.02,275.28,275.7,13303.0,249.2665,249.5287,248.8597,249.2394,13303.0
2018-03-23 13:35:00,275.95,275.95,275.33,275.42,4402.0,249.4654,249.4654,248.9049,248.9862,4402.0
2018-03-23 13:40:00,275.45,275.54,275.02,275.18,6532.0,249.0134,249.0947,248.6246,248.7693,6532.0
2018-03-23 13:45:00,275.21,275.58,275.01,275.58,9341.0,248.7964,249.1309,248.6156,249.1309,9341.0
2018-03-23 13:50:00,275.59,276.11,275.48,275.88,9100.0,249.1399,249.61,249.0405,249.4021,9100.0
2018-03-23 13:55:00,275.88,276.0,275.57,275.57,14113.0,249.4021,249.5106,249.1218,249.1218,14113.0
2018-03-23 14:00:00,275.55,275.97,275.55,275.93,13654.0,249.1038,249.4835,249.1038,249.4473,13654.0
2018-03-23 14:05:00,275.95,276.04,275.7,275.84,21851.0,249.4654,249.5467,249.2394,249.3659,21851.0
2018-03-23 14:10:00,275.71,275.77,275.32,275.38,2278.0,249.2484,249.3026,248.8958,248.9501,2278.0
2018-03-23 14:15:00,275.26,275.26,275.02,275.26,3300.0,248.8416,248.8416,248.6246,248.8416,3300.0
2018-03-23 14:20:00,275.27,275.34,274.6,275.11,4237.0,248.8506,248.9139,248.2449,248.706,4237.0
2018-03-23 14:25:00,274.98,275.09,274.66,274.81,3973.0,248.5885,248.6879,248.2992,248.4348,3973.0
2018-03-23 14:30:00,274.76,275.04,274.5,274.56,5211.0,248.3896,248.6427,248.1545,248.2088,5211.0
2018-03-23 14:35:00,274.53,274.64,274.33,274.46,5401.0,248.1817,248.2811,248.0009,248.1184,5401.0
2018-03-23 14:40:00,274.63,274.8,273.93,274.38,3580.0,248.2721,248.4257,247.6392,248.0461,3580.0
2018-03-23 14:45:00,274.13,274.13,273.57,273.57,3535.0,247.82,247.82,247.3138,247.3138,3535.0
2018-03-23 14:50:00,273.65,273.7,272.91,273.54,5300.0,247.3861,247.4313,246.7171,247.2867,5300.0
2018-03-23 14:55:00,273.3,273.32,271.56,271.81,8715.0,247.0697,247.0878,245.4967,245.7227,8715.0
2018-03-23 15:00:00,271.98,272.16,271.3,271.49,6096.0,245.8764,246.0391,245.2617,245.4334,6096.0
2018-03-23 15:05:00,271.6,271.96,270.68,270.82,14786.0,245.5329,245.8583,244.7012,244.8277,14786.0
2018-03-23 15:10:00,270.88,271.37,270.29,271.09,14118.0,244.882,245.3249,244.3486,245.0718,14118.0
2018-03-23 15:15:00,271.29,272.11,271.14,271.87,15410.0,245.2526,245.9939,245.117,245.777,15410.0
2018-03-23 15:20:00,271.83,271.83,271.13,271.15,17525.0,245.7408,245.7408,245.108,245.1261,17525.0
2018-03-23 15:25:00,271.26,271.52,271.19,271.34,8167.0,245.2255,245.4605,245.1622,245.2978,8167.0
2018-03-23 15:30:00,271.36,271.36,270.85,270.87,9730.0,245.3159,245.3159,244.8549,244.8729,9730.0
2018-03-23 15:35:00,270.79,270.84,270.11,270.46,10406.0,244.8006,244.8458,244.1859,244.5023,10406.0
2018-03-23 15:40:00,270.44,270.67,270.14,270.3,18248.0,244.4842,244.6921,244.213,244.3576,18248.0
2018-03-23 15:45:00,270.44,270.6,270.1,270.6,32898.0,244.4842,244.6288,244.1768,244.6288,32898.0
2018-03-23 15:50:00,270.53,270.61,270.36,270.43,27313.0,244.5656,244.6379,244.4119,244.4752,27313.0
2018-03-23 15:55:00,270.43,270.95,270.02,270.08,53891.0,244.4752,244.9453,244.1045,244.1588,53891.0
2018-03-26 09:30:00,272.56,274.78,272.56,274.51,10883.0,246.4007,248.4077,246.4007,248.1636,10883.0
2018-03-26 09:35:00,274.46,275.77,273.83,275.77,7519.0,248.1184,249.3026,247.5488,249.3026,7519.0
2018-03-26 09:40:00,275.93,276.55,274.99,275.0,17926.0,249.4473,250.0078,248.5975,248.6065,17926.0
2018-03-26 09:45:00,274.35,274.82,273.76,273.76,2064.0,248.0189,248.4438,247.4856,247.4856,2064.0
2018-03-26 09:50:00,274.04,274.87,274.04,274.87,1893.0,247.7387,248.489,247.7387,248.489,1893.0
2018-03-26 09:55:00,274.68,275.0,274.23,274.55,5077.0,248.3173,248.6065,247.9105,248.1997,5077.0
2018-03-26 10:00:00,274.8,275.0,274.31,274.31,5316.0,248.4257,248.6065,247.9828,247.9828,5316.0
2018-03-26 10:05:00,274.03,274.03,273.2,273.2,4767.0,247.7296,247.7296,246.9793,246.9793,4767.0
2018-03-26 10:10:00,272.95,272.95,272.07,272.07,5327.0,246.7533,246.7533,245.9578,245.9578,5327.0
2018-03-26 10:15:00,272.07,273.45,272.07,273.44,16178.0,245.9578,247.2053,245.9578,247.1963,16178.0
2018-03-26 10:20:00,273.32,274.32,273.29,274.17,32554.0,247.0878,247.9918,247.0607,247.8562,32554.0
2018-03-26 10:25:00,274.05,274.26,273.61,273.65,2634.0,247.7477,247.9376,247.35,247.3861,2634.0
2018-03-26 10:30:00,273.2,273.81,272.93,273.78,7749.0,246.9793,247.5308,246.7352,247.5036,7749.0
2018-03-26 10:35:00,273.84,273.9,273.6,273.85,3600.0,247.5579,247.6121,247.3409,247.5669,3600.0
2018-03-26 10:40:00,273.68,273.68,272.55,273.0,11597.0,247.4132,247.4132,246.3917,246.7985,11597.0
2018-03-26 10:45:00,272.92,273.01,272.51,272.81,12950.0,246.7262,246.8075,246.3555,246.6267,12950.0
2018-03-26 10:50:00,273.0,273.27,272.77,273.0,2168.0,246.7985,247.0426,246.5906,246.7985,2168.0
2018-03-26 10:55:00,273.18,273.61,273.18,273.26,2418.0,246.9612,247.35,246.9612,247.0335,2418.0
2018-03-26 11:00:00,273.37,274.0,273.37,273.9,5896.0,247.133,247.7025,247.133,247.6121,5896.0
2018-03-26 11:05:00,273.8,273.8,273.06,273.2,3452.0,247.5217,247.5217,246.8527,246.9793,3452.0
2018-03-26 11:10:00,273.25,273.5,273.0,273.0,3303.0,247.0245,247.2505,246.7985,246.7985,3303.0
2018-03-26 11:15:00,272.93,272.93,272.46,272.46,2600.0,246.7352,246.7352,246.3103,246.3103,2600.0
2018-03-26 11:20:00,272.21,272.98,272.14,272.78,4649.0,246.0843,246.7804,246.021,246.5996,4649.0
2018-03-26 11:25:00,272.81,272.9,272.24,272.24,2800.0,246.6267,246.7081,246.1114,246.1114,2800.0
2018-03-26 11:30:00,272.23,272.91,272.04,272.87,5180.0,246.1024,246.7171,245.9306,246.681,5180.0
2018-03-26 11:35:00,273.01,273.19,272.96,273.03,1300.0,246.8075,246.9703,246.7623,246.8256,1300.0
2018-03-26 11:40:00,272.99,273.53,272.99,273.32,1000.0,246.7895,247.2776,246.7895,247.0878,1000.0
2018-03-26 11:45:00,273.27,273.48,273.22,273.47,3146.0,247.0426,247.2324,246.9974,247.2234,3146.0
2018-03-26 11:50:00,273.6,274.0,273.6,273.98,4935.0,247.3409,247.7025,247.3409,247.6844,4935.0
2018-03-26 11:55:00,273.88,273.91,273.4,273.4,3300.0,247.594,247.6212,247.1601,247.1601,3300.0
2018-03-26 12:00:00,273.41,273.77,273.08,273.08,2600.0,247.1692,247.4946,246.8708,246.8708,2600.0
2018-03-26 12:05:00,273.08,273.91,273.08,273.77,8581.0,246.8708,247.6212,246.8708,247.4946,8581.0
2018-03-26 12:10:00,273.62,274.75,273.62,274.72,10350.0,247.359,248.3805,247.359,248.3534,10350.0
2018-03-26 12:15:00,274.69,275.0,274.09,274.25,17098.0,248.3263,248.6065,247.7839,247.9285,17098.0
2018-03-26 12:20:00,274.18,274.44,274.02,274.17,8327.0,247.8652,248.1003,247.7206,247.8562,8327.0
2018-03-26 12:25:00,274.14,274.5,273.73,273.73,5140.0,247.8291,248.1545,247.4584,247.4584,5140.0
2018-03-26 12:30:00,273.62,273.67,273.16,273.48,3250.0,247.359,247.4042,246.9431,247.2324,3250.0
2018-03-26 12:35:00,273.74,273.97,273.1,273.11,3706.0,247.4675,247.6754,246.8889,246.8979,3706.0
2018-03-26 12:40:00,273.25,273.56,273.25,273.5,1300.0,247.0245,247.3048,247.0245,247.2505,1300.0
2018-03-26 12:45:00,273.29,273.29,272.68,272.84,3800.0,247.0607,247.0607,246.5092,246.6539,3800.0
2018-03-26 12:50:00,273.01,273.32,272.74,272.74,2300.0,246.8075,247.0878,246.5635,246.5635,2300.0
2018-03-26 12:55:00,272.82,273.16,272.76,272.87,1500.0,246.6358,246.9431,246.5815,246.681,1500.0
2018-03-26 13:00:00,272.96,273.61,272.81,273.34,4852.0,246.7623,247.35,246.6267,247.1059,4852.0
2018-03-26 13:05:00,273.42,273.77,273.36,273.59,7897.0,247.1782,247.4946,247.124,247.3319,7897.0
2018-03-26 13:10:00,273.66,274.0,273.58,274.0,7525.0,247.3952,247.7025,247.3228,247.7025,7525.0
2018-03-26 13:15:00,274.0,274.03,273.36,273.46,5299.0,247.7025,247.7296,247.124,247.2144,5299.0
2018-03-26 13:20:00,273.38,273.39,272.96,272.96,1074.0,247.142,247.1511,246.7623,246.7623,1074.0
2018-03-26 13:25:00,272.97,272.97,272.7,272.82,3200.0,246.7714,246.7714,246.5273,246.6358,3200.0
2018-03-26 13:30:00,272.65,272.93,272.42,272.46,4018.0,246.4821,246.7352,246.2742,246.3103,4018.0
2018-03-26 13:35:00,272.51,273.49,272.51,273.49,3563.0,246.3555,247.2415,246.3555,247.2415,3563.0
2018-03-26 13:40:00,273.85,274.0,273.29,273.29,15046.0,247.5669,247.7025,247.0607,247.0607,15046.0
2018-03-26 13:45:00,273.22,273.43,273.22,273.43,1062.0,246.9974,247.1872,246.9974,247.1872,1062.0
2018-03-26 13:50:00,273.5,273.6,272.92,272.92,4501.0,247.2505,247.3409,246.7262,246.7262,4501.0
2018-03-26 13:55:00,272.94,273.75,272.94,273.75,2602.0,246.7443,247.4765,246.7443,247.4765,2602.0
2018-03-26 14:00:00,273.75,274.25,273.35,273.97,16564.0,247.4765,247.9285,247.1149,247.6754,16564.0
2018-03-26 14:05:00,273.9,274.25,273.69,273.72,29779.0,247.6121,247.9285,247.4223,247.4494,29779.0
2018-03-26 14:10:00,273.72,274.34,273.55,274.32,20468.0,247.4494,248.0099,247.2957,247.9918,20468.0
2018-03-26 14:15:00,274.46,274.98,274.35,274.97,4538.0,248.1184,248.5885,248.0189,248.5794,4538.0
2018-03-26 14:20:00,275.13,275.51,274.8,274.81,6932.0,248.7241,249.0676,248.4257,248.4348,6932.0
2018-03-26 14:25:00,274.69,275.07,274.17,274.89,13700.0,248.3263,248.6698,247.8562,248.5071,13700.0
2018-03-26 14:30:00,275.01,275.76,275.01,275.74,1301.0,248.6156,249.2936,248.6156,249.2755,1301.0
2018-03-26 14:35:00,275.81,276.05,275.51,275.54,2500.0,249.3388,249.5558,249.0676,249.0947,2500.0
2018-03-26 14:40:00,275.87,276.09,275.5,275.51,10030.0,249.3931,249.5919,249.0586,249.0676,10030.0
2018-03-26 14:45:00,275.45,275.45,274.91,274.91,900.0,249.0134,249.0134,248.5252,248.5252,900.0
2018-03-26 14:50:00,275.23,275.96,275.18,275.96,3500.0,248.8145,249.4744,248.7693,249.4744,3500.0
2018-03-26 14:55:00,276.0,276.48,275.76,275.9,13600.0,249.5106,249.9445,249.2936,249.4202,13600.0
2018-03-26 15:00:00,275.78,276.4,275.58,276.05,4366.0,249.3117,249.8722,249.1309,249.5558,4366.0
2018-03-26 15:05:00,276.16,276.93,275.97,276.58,10117.0,249.6552,250.3513,249.4835,250.0349,10117.0
2018-03-26 15:10:00,276.9,276.91,276.23,276.91,5848.0,250.3242,250.3332,249.7185,250.3332,5848.0
2018-03-26 15:15:00,276.87,277.08,276.34,276.43,11012.0,250.2971,250.4869,249.8179,249.8993,11012.0
2018-03-26 15:20:00,276.59,276.84,276.58,276.78,3038.0,250.0439,250.27,250.0349,250.2157,3038.0
2018-03-26 15:25:00,276.74,276.76,276.11,276.73,17445.0,250.1796,250.1976,249.61,250.1705,17445.0
2018-03-26 15:30:00,276.84,277.42,276.69,277.42,5032.0,250.27,250.7943,250.1343,250.7943,5032.0
2018-03-26 15:35:00,277.34,277.34,276.81,277.14,5401.0,250.722,250.722,250.2428,250.5412,5401.0
2018-03-26 15:40:00,277.08,277.52,277.08,277.5,7417.0,250.4869,250.8847,250.4869,250.8666,7417.0
2018-03-26 15:45:00,277.5,277.76,277.22,277.55,12095.0,250.8666,251.1017,250.6135,250.9118,12095.0
2018-03-26 15:50:00,277.42,277.58,276.25,276.72,14983.0,250.7943,250.9389,249.7366,250.1615,14983.0
2018-03-26 15:55:00,276.73,276.93,276.32,276.56,38433.0,250.1705,250.3513,249.7999,250.0168,38433.0
2018-03-27 09:30:00,276.63,276.63,276.0,276.15,3156.0,250.0801,250.0801,249.5106,249.6462,3156.0
2018-03-27 09:35:00,276.21,277.31,274.85,275.98,7824.0,249.7004,250.6948,248.4709,249.4925,7824.0
2018-03-27 09:40:00,275.75,275.75,274.64,275.66,3303.0,249.2846,249.2846,248.2811,249.2032,3303.0
2018-03-27 09:45:00,275.83,275.83,275.29,275.44,3150.0,249.3569,249.3569,248.8687,249.0043,3150.0
2018-03-27 09:50:00,275.63,275.65,275.38,275.43,2600.0,249.1761,249.1942,248.9501,248.9953,2600.0
2018-03-27 09:55:00,275.7,275.76,275.69,275.76,328.0,249.2394,249.2936,249.2303,249.2936,328.0
2018-03-27 10:00:00,275.6,275.6,274.84,275.53,2422.0,249.149,249.149,248.4619,249.0857,2422.0
2018-03-27 10:05:00,275.37,275.37,273.27,273.67,7895.0,248.941,248.941,247.0426,247.4042,7895.0
2018-03-27 10:10:00,273.73,274.31,273.12,273.12,2400.0,247.4584,247.9828,246.907,246.907,2400.0
2018-03-27 10:15:00,273.22,273.39,272.35,272.67,4563.0,246.9974,247.1511,246.2109,246.5002,4563.0
2018-03-27 10:20:00,272.84,273.46,272.84,272.96,5819.0,246.6539,247.2144,246.6539,246.7623,5819.0
2018-03-27 10:25:00,272.99,273.99,272.94,273.67,8384.0,246.7895,247.6935,246.7443,247.4042,8384.0
2018-03-27 10:30:00,273.73,273.73,272.95,273.29,4327.0,247.4584,247.4584,246.7533,247.0607,4327.0
2018-03-27 10:35:00,273.23,274.06,273.12,274.06,7385.0,247.0064,247.7568,246.907,247.7568,7385.0
2018-03-27 10:40:00,273.9,274.85,273.67,274.69,6443.0,247.6121,248.4709,247.4042,248.3263,6443.0
2018-03-27 10:45:00,274.64,274.69,273.69,273.94,4448.0,248.2811,248.3263,247.4223,247.6483,4448.0
2018-03-27 10:50:00,273.69,273.75,272.92,272.93,2438.0,247.4223,247.4765,246.7262,246.7352,2438.0
2018-03-27 10:55:00,272.76,273.34,272.61,272.61,4500.0,246.5815,247.1059,246.4459,246.4459,4500.0
2018-03-27 11:00:00,272.52,272.72,272.43,272.57,1991.0,246.3646,246.5454,246.2832,246.4098,1991.0
2018-03-27 11:05:00,272.62,272.96,272.06,272.96,1200.0,246.455,246.7623,245.9487,246.7623,1200.0
2018-03-27 11:10:00,272.82,273.76,272.77,273.37,5110.0,246.6358,247.4856,246.5906,247.133,5110.0
2018-03-27 11:15:00,273.35,273.85,273.02,273.65,3100.0,247.1149,247.5669,246.8166,247.3861,3100.0
2018-03-27 11:20:00,273.78,273.96,273.5,273.74,3353.0,247.5036,247.6664,247.2505,247.4675,3353.0
2018-03-27 11:25:00,274.03,274.03,273.29,273.35,4170.0,247.7296,247.7296,247.0607,247.1149,4170.0
2018-03-27 11:30:00,273.52,274.36,273.43,274.36,1200.0,247.2686,248.028,247.1872,248.028,1200.0
2018-03-27 11:35:00,274.38,274.38,274.06,274.1,3309.0,248.0461,248.0461,247.7568,247.7929,3309.0
2018-03-27 11:40:00,274.31,274.94,274.31,274.79,2900.0,247.9828,248.5523,247.9828,248.4167,2900.0
2018-03-27 11:45:00,275.06,275.13,274.71,274.86,3754.0,248.6608,248.7241,248.3444,248.48,3754.0
2018-03-27 11:50:00,274.76,274.91,274.34,274.84,7753.0,248.3896,248.5252,248.0099,248.4619,7753.0
2018-03-27 11:55:00,274.79,274.99,274.21,274.32,5927.0,248.4167,248.5975,247.8924,247.9918,5927.0
2018-03-27 12:00:00,274.01,274.53,273.84,274.47,3803.0,247.7116,248.1817,247.5579,248.1274,3803.0
2018-03-27 12:05:00,274.49,274.49,274.03,274.07,3351.0,248.1455,248.1455,247.7296,247.7658,3351.0
2018-03-27 12:10:00,274.17,274.4,274.1,274.25,2750.0,247.8562,248.0641,247.7929,247.9285,2750.0
2018-03-27 12:15:00,274.25,274.6,274.19,274.6,2684.0,247.9285,248.2449,247.8743,248.2449,2684.0
2018-03-27 12:20:00,274.51,274.51,274.45,274.46,700.0,248.1636,248.1636,248.1093,248.1184,700.0
2018-03-27 12:25:00,274.59,274.62,274.31,274.62,1499.0,248.2359,248.263,247.9828,248.263,1499.0
2018-03-27 12:30:00,274.72,274.86,274.12,274.23,5430.0,248.3534,248.48,247.811,247.9105,5430.0
2018-03-27 12:35:00,274.82,274.82,274.4,274.44,4238.0,248.4438,248.4438,248.0641,248.1003,4238.0
2018-03-27 12:40:00,274.48,274.97,274.43,274.86,4900.0,248.1365,248.5794,248.0913,248.48,4900.0
2018-03-27 12:45:00,274.76,275.13,274.71,274.96,2700.0,248.3896,248.7241,248.3444,248.5704,2700.0
2018-03-27 12:50:00,275.04,275.57,275.03,275.36,2600.0,248.6427,249.1218,248.6337,248.932,2600.0
2018-03-27 12:55:00,275.44,275.84,275.29,275.67,2300.0,249.0043,249.3659,248.8687,249.2122,2300.0
2018-03-27 13:00:00,275.93,275.93,275.8,275.8,300.0,249.4473,249.4473,249.3298,249.3298,300.0
2018-03-27 13:05:00,275.86,276.16,275.86,276.12,1600.0,249.384,249.6552,249.384,249.6191,1600.0
2018-03-27 13:10:00,276.4,276.91,276.25,276.82,2700.0,249.8722,250.3332,249.7366,250.2519,2700.0
2018-03-27 13:15:00,276.94,276.94,276.19,276.19,1600.0,250.3604,250.3604,249.6823,249.6823,1600.0
2018-03-27 13:20:00,275.67,275.91,275.45,275.45,2400.0,249.2122,249.4292,249.0134,249.0134,2400.0
2018-03-27 13:25:00,275.77,275.8,275.47,275.8,1355.0,249.3026,249.3298,249.0314,249.3298,1355.0
2018-03-27 13:30:00,275.59,275.9,275.42,275.5,2300.0,249.1399,249.4202,248.9862,249.0586,2300.0
2018-03-27 13:35:00,275.48,275.79,275.48,275.61,4100.0,249.0405,249.3207,249.0405,249.158,4100.0
2018-03-27 13:40:00,275.3,275.75,275.3,275.75,600.0,248.8778,249.2846,248.8778,249.2846,600.0
2018-03-27 13:45:00,275.61,275.61,275.21,275.23,1800.0,249.158,249.158,248.7964,248.8145,1800.0
2018-03-27 13:50:00,275.03,275.03,274.41,274.59,2044.0,248.6337,248.6337,248.0732,248.2359,2044.0
2018-03-27 13:55:00,274.49,275.22,274.49,275.22,1200.0,248.1455,248.8054,248.1455,248.8054,1200.0
2018-03-27 14:00:00,275.13,275.23,274.49,274.49,3867.0,248.7241,248.8145,248.1455,248.1455,3867.0
2018-03-27 14:05:00,274.6,275.02,274.25,274.67,5900.0,248.2449,248.6246,247.9285,248.3082,5900.0
2018-03-27 14:10:00,274.84,275.8,274.75,275.8,4525.0,248.4619,249.3298,248.3805,249.3298,4525.0
2018-03-27 14:15:00,275.64,276.14,275.57,275.98,4566.0,249.1851,249.6371,249.1218,249.4925,4566.0
2018-03-27 14:20:00,275.84,275.86,275.35,275.79,6572.0,249.3659,249.384,248.923,249.3207,6572.0
2018-03-27 14:25:00,275.46,275.47,274.78,275.0,2202.0,249.0224,249.0314,248.4077,248.6065,2202.0
2018-03-27 14:30:00,275.01,275.47,275.01,275.47,2700.0,248.6156,249.0314,248.6156,249.0314,2700.0
2018-03-27 14:35:00,275.37,275.63,275.27,275.56,2000.0,248.941,249.1761,248.8506,249.1128,2000.0
2018-03-27 14:40:00,275.5,275.5,275.47,275.48,700.0,249.0586,249.0586,249.0314,249.0405,700.0
2018-03-27 14:45:00,275.4,275.42,274.69,275.17,1900.0,248.9682,248.9862,248.3263,248.7602,1900.0
2018-03-27 14:50:00,274.91,275.21,274.79,274.96,3417.0,248.5252,248.7964,248.4167,248.5704,3417.0
2018-03-27 14:55:00,274.96,275.19,274.43,274.43,2561.0,248.5704,248.7783,248.0913,248.0913,2561.0
2018-03-27 15:00:00,274.68,274.73,273.77,273.92,6168.0,248.3173,248.3625,247.4946,247.6302,6168.0
2018-03-27 15:05:00,273.85,273.94,272.95,273.32,6606.0,247.5669,247.6483,246.7533,247.0878,6606.0
2018-03-27 15:10:00,273.6,273.81,273.47,273.62,5960.0,247.3409,247.5308,247.2234,247.359,5960.0
2018-03-27 15:15:00,273.72,274.3,273.7,274.0,4704.0,247.4494,247.9737,247.4313,247.7025,4704.0
2018-03-27 15:20:00,274.0,274.44,274.0,274.01,10565.0,247.7025,248.1003,247.7025,247.7116,10565.0
2018-03-27 15:25:00,274.04,274.24,273.0,273.0,13990.0,247.7387,247.9195,246.7985,246.7985,13990.0
2018-03-27 15:30:00,273.11,273.3,271.5,272.22,7800.0,246.8979,247.0697,245.4425,246.0934,7800.0
2018-03-27 15:35:00,272.38,273.08,272.37,272.84,10700.0,246.238,246.8708,246.229,246.6539,10700.0
2018-03-27 15:40:00,272.7,272.86,271.76,271.76,9414.0,246.5273,246.6719,245.6775,245.6775,9414.0
2018-03-27 15:45:00,271.87,272.23,271.5,271.57,23780.0,245.777,246.1024,245.4425,245.5057,23780.0
2018-03-27 15:50:00,271.45,272.87,271.41,272.51,22632.0,245.3973,246.681,245.3611,246.3555,22632.0
2018-03-27 15:55:00,272.39,273.3,271.87,272.94,36136.0,246.247,247.0697,245.777,246.7443,36136.0
2018-03-28 09:30:00,273.0,274.43,272.04,274.42,4809.0,246.7985,248.0913,245.9306,248.0822,4809.0
2018-03-28 09:35:00,273.14,273.83,273.02,273.29,1700.0,246.9251,247.5488,246.8166,247.0607,1700.0
2018-03-28 09:40:00,273.13,273.13,272.13,273.06,13300.0,246.916,246.916,246.012,246.8527,13300.0
2018-03-28 09:45:00,272.96,274.48,272.86,274.48,5086.0,246.7623,248.1365,246.6719,248.1365,5086.0
2018-03-28 09:50:00,274.21,274.34,273.8,274.29,3739.0,247.8924,248.0099,247.5217,247.9647,3739.0
2018-03-28 09:55:00,274.3,274.65,273.8,274.48,6630.0,247.9737,248.2901,247.5217,248.1365,6630.0
2018-03-28 10:00:00,274.51,275.44,274.34,275.24,5150.0,248.1636,249.0043,248.0099,248.8235,5150.0
2018-03-28 10:05:00,275.58,276.24,275.58,276.23,2550.0,249.1309,249.7275,249.1309,249.7185,2550.0
2018-03-28 10:10:00,275.9,276.32,275.17,275.2,9300.0,249.4202,249.7999,248.7602,248.7874,9300.0
2018-03-28 10:15:00,275.38,275.43,274.74,275.13,4377.0,248.9501,248.9953,248.3715,248.7241,4377.0
2018-03-28 10:20:00,275.37,275.91,275.37,275.42,1405.0,248.941,249.4292,248.941,248.9862,1405.0
2018-03-28 10:25:00,275.37,276.42,275.37,276.42,2780.0,248.941,249.8903,248.941,249.8903,2780.0
2018-03-28 10:30:00,276.55,276.69,276.14,276.19,1000.0,250.0078,250.1343,249.6371,249.6823,1000.0
2018-03-28 10:35:00,275.67,275.92,275.38,275.72,4903.0,249.2122,249.4383,248.9501,249.2574,4903.0
2018-03-28 10:40:00,275.28,275.45,274.63,274.92,3011.0,248.8597,249.0134,248.2721,248.5342,3011.0
2018-03-28 10:45:00,274.77,274.77,274.09,274.28,1900.0,248.3986,248.3986,247.7839,247.9557,1900.0
2018-03-28 10:50:00,273.8,275.06,273.8,275.06,1200.0,247.5217,248.6608,247.5217,248.6608,1200.0
2018-03-28 10:55:00,275.18,275.29,274.25,274.25,1925.0,248.7693,248.8687,247.9285,247.9285,1925.0
2018-03-28 11:00:00,274.66,275.52,274.66,275.09,680.0,248.2992,249.0766,248.2992,248.6879,680.0
2018-03-28 11:05:00,275.05,276.69,275.05,276.43,24834.0,248.6518,250.1343,248.6518,249.8993,24834.0
2018-03-28 11:10:00,276.66,276.96,275.42,275.66,3869.0,250.1072,250.3784,248.9862,249.2032,3869.0
2018-03-28 11:15:00,275.81,276.58,275.69,276.29,14112.0,249.3388,250.0349,249.2303,249.7727,14112.0
2018-03-28 11:20:00,275.81,275.81,275.36,275.75,1858.0,249.3388,249.3388,248.932,249.2846,1858.0
2018-03-28 11:25:00,276.07,276.3,275.7,275.7,10936.0,249.5739,249.7818,249.2394,249.2394,10936.0
2018-03-28 11:30:00,275.71,276.01,275.14,276.01,2500.0,249.2484,249.5196,248.7331,249.5196,2500.0
2018-03-28 11:35:00,275.92,276.66,275.85,276.27,5445.0,249.4383,250.1072,249.375,249.7547,5445.0
2018-03-28 11:40:00,276.38,276.89,276.37,276.65,6500.0,249.8541,250.3152,249.8451,250.0982,6500.0
2018-03-28 11:45:00,276.82,277.0,276.2,276.44,4329.0,250.2519,250.4146,249.6914,249.9083,4329.0
2018-03-28 11:50:00,276.6,276.69,276.25,276.34,16900.0,250.053,250.1343,249.7366,249.8179,16900.0
2018-03-28 11:55:00,276.69,277.36,276.69,277.36,3400.0,250.1343,250.74,250.1343,250.74,3400.0
2018-03-28 12:00:00,277.18,277.45,276.76,277.13,17636.0,250.5773,250.8214,250.1976,250.5321,17636.0
2018-03-28 12:05:00,277.0,277.39,276.92,277.39,2894.0,250.4146,250.7672,250.3423,250.7672,2894.0
2018-03-28 12:10:00,277.4,278.56,277.4,278.44,5749.0,250.7762,251.8249,250.7762,251.7164,5749.0
2018-03-28 12:15:00,278.26,278.56,277.88,278.39,7400.0,251.5537,251.8249,251.2101,251.6712,7400.0
2018-03-28 12:20:00,278.4,278.52,277.66,277.97,7278.0,251.6802,251.7887,251.0113,251.2915,7278.0
2018-03-28 12:25:00,278.16,278.29,277.51,277.51,1800.0,251.4633,251.5808,250.8756,250.8756,1800.0
2018-03-28 12:30:00,277.76,277.77,277.37,277.52,2200.0,251.1017,251.1107,250.7491,250.8847,2200.0
2018-03-28 12:35:00,277.38,277.59,277.09,277.16,9306.0,250.7581,250.948,250.496,250.5592,9306.0
2018-03-28 12:40:00,277.19,277.69,277.08,277.47,4910.0,250.5864,251.0384,250.4869,250.8395,4910.0
2018-03-28 12:45:00,277.73,277.95,277.16,277.49,5679.0,251.0745,251.2734,250.5592,250.8576,5679.0
2018-03-28 12:50:00,277.35,277.42,276.54,276.64,5606.0,250.731,250.7943,249.9987,250.0891,5606.0
2018-03-28 12:55:00,276.48,276.57,276.13,276.22,6930.0,249.9445,250.0259,249.6281,249.7095,6930.0
2018-03-28 13:00:00,275.86,275.86,275.61,275.71,3371.0,249.384,249.384,249.158,249.2484,3371.0
2018-03-28 13:05:00,275.72,276.07,275.6,275.71,7176.0,249.2574,249.5739,249.149,249.2484,7176.0
2018-03-28 13:10:00,275.63,275.99,275.33,275.46,4853.0,249.1761,249.5015,248.9049,249.0224,4853.0
2018-03-28 13:15:00,275.46,275.75,275.24,275.62,5524.0,249.0224,249.2846,248.8235,249.167,5524.0
2018-03-28 13:20:00,275.8,276.67,275.8,276.67,7622.0,249.3298,250.1163,249.3298,250.1163,7622.0
2018-03-28 13:25:00,276.57,276.74,276.41,276.74,1862.0,250.0259,250.1796,249.8812,250.1796,1862.0
2018-03-28 13:30:00,276.87,277.11,276.6,277.1,4700.0,250.2971,250.514,250.053,250.505,4700.0
2018-03-28 13:35:00,277.0,277.08,276.38,276.79,5038.0,250.4146,250.4869,249.8541,250.2248,5038.0
2018-03-28 13:40:00,276.64,276.82,276.58,276.81,1341.0,250.0891,250.2519,250.0349,250.2428,1341.0
2018-03-28 13:45:00,276.95,277.94,276.95,277.77,2700.0,250.3694,251.2644,250.3694,251.1107,2700.0
2018-03-28 13:50:00,277.77,277.86,277.14,277.15,2306.0,251.1107,251.1921,250.5412,250.5502,2306.0
2018-03-28 13:55:00,277.37,277.67,277.34,277.67,1300.0,250.7491,251.0203,250.722,251.0203,1300.0
2018-03-28 14:00:00,277.68,277.84,277.04,277.19,4601.0,251.0293,251.174,250.4508,250.5864,4601.0
2018-03-28 14:05:00,277.46,277.48,277.1,277.3,2254.0,250.8304,250.8485,250.505,250.6858,2254.0
2018-03-28 14:10:00,277.4,277.48,276.86,277.28,2400.0,250.7762,250.8485,250.288,250.6677,2400.0
2018-03-28 14:15:00,277.36,277.8,277.36,277.72,5249.0,250.74,251.1378,250.74,251.0655,5249.0
2018-03-28 14:20:00,277.79,278.76,277.79,278.61,11760.0,251.1288,252.0057,251.1288,251.8701,11760.0
2018-03-28 14:25:00,278.6,278.65,277.52,277.52,6462.0,251.861,251.9062,250.8847,250.8847,6462.0
2018-03-28 14:30:00,277.51,277.71,277.21,277.21,7983.0,250.8756,251.0565,250.6044,250.6044,7983.0
2018-03-28 14:35:00,277.22,277.84,276.7,277.77,6694.0,250.6135,251.174,250.1434,251.1107,6694.0
2018-03-28 14:40:00,277.98,278.44,277.44,277.44,12689.0,251.3005,251.7164,250.8124,250.8124,12689.0
2018-03-28 14:45:00,277.65,277.65,277.28,277.49,3677.0,251.0022,251.0022,250.6677,250.8576,3677.0
2018-03-28 14:50:00,277.59,277.59,277.23,277.42,9974.0,250.948,250.948,250.6225,250.7943,9974.0
2018-03-28 14:55:00,277.3,277.95,277.26,277.64,8722.0,250.6858,251.2734,250.6496,250.9932,8722.0
2018-03-28 15:00:00,277.66,277.85,276.88,276.88,11607.0,251.0113,251.183,250.3061,250.3061,11607.0
2018-03-28 15:05:00,276.99,277.21,276.15,276.27,8696.0,250.4056,250.6044,249.6462,249.7547,8696.0
2018-03-28 15:10:00,276.33,277.06,276.32,277.06,6021.0,249.8089,250.4688,249.7999,250.4688,6021.0
2018-03-28 15:15:00,277.22,277.45,277.0,277.4,8505.0,250.6135,250.8214,250.4146,250.7762,8505.0
2018-03-28 15:20:00,277.53,277.99,277.06,277.99,8168.0,250.8937,251.3096,250.4688,251.3096,8168.0
2018-03-28 15:25:00,278.01,278.01,277.21,277.51,16043.0,251.3277,251.3277,250.6044,250.8756,16043.0
2018-03-28 15:30:00,277.69,278.14,277.51,277.84,10092.0,251.0384,251.4452,250.8756,251.174,10092.0
2018-03-28 15:35:00,277.91,278.62,277.67,278.6,11225.0,251.2373,251.8791,251.0203,251.861,11225.0
2018-03-28 15:40:00,278.83,278.83,277.96,278.02,18573.0,252.069,252.069,251.2825,251.3367,18573.0
2018-03-28 15:45:00,277.99,278.44,277.94,278.25,13432.0,251.3096,251.7164,251.2644,251.5446,13432.0
2018-03-28 15:50:00,278.32,278.61,277.97,277.99,20328.0,251.6079,251.8701,251.2915,251.3096,20328.0
2018-03-28 15:55:00,278.04,278.12,277.55,277.6,35716.0,251.3548,251.4271,250.9118,250.957,35716.0
2018-03-29 09:30:00,279.07,280.67,279.07,280.01,8967.0,252.2859,253.7324,252.2859,253.1357,8967.0
2018-03-29 09:35:00,280.3,281.65,280.28,281.19,4889.0,253.3979,254.6183,253.3798,254.2025,4889.0
2018-03-29 09:40:00,280.65,281.12,280.54,281.12,3997.0,253.7143,254.1392,253.6148,254.1392,3997.0
2018-03-29 09:45:00,280.94,282.15,280.72,281.8,54635.0,253.9765,255.0703,253.7776,254.7539,54635.0
2018-03-29 09:50:00,281.5,281.91,281.5,281.87,1000.0,254.4827,254.8534,254.4827,254.8172,1000.0
2018-03-29 09:55:00,282.14,282.8,281.91,282.08,6600.0,255.0613,255.6579,254.8534,255.007,6600.0
2018-03-29 10:00:00,282.03,283.86,281.82,281.89,9761.0,254.9618,256.6162,254.772,254.8353,9761.0
2018-03-29 10:05:00,282.04,283.58,282.04,282.99,4377.0,254.9709,256.3631,254.9709,255.8297,4377.0
2018-03-29 10:10:00,283.04,283.6,282.58,282.69,6309.0,255.8749,256.3812,255.459,255.5585,6309.0
2018-03-29 10:15:00,282.82,282.86,282.26,282.58,4616.0,255.676,255.7122,255.1698,255.459,4616.0
2018-03-29 10:20:00,282.99,283.3,282.66,283.04,5944.0,255.8297,256.1099,255.5314,255.8749,5944.0
2018-03-29 10:25:00,283.09,283.09,282.46,282.66,4963.0,255.9201,255.9201,255.3506,255.5314,4963.0
2018-03-29 10:30:00,282.63,283.0,282.62,282.89,8900.0,255.5043,255.8387,255.4952,255.7393,8900.0
2018-03-29 10:35:00,282.89,282.92,282.33,282.37,2900.0,255.7393,255.7664,255.233,255.2692,2900.0
2018-03-29 10:40:00,282.36,282.82,282.36,282.66,7925.0,255.2602,255.676,255.2602,255.5314,7925.0
2018-03-29 10:45:00,282.79,282.79,282.47,282.69,2300.0,255.6489,255.6489,255.3596,255.5585,2300.0
2018-03-29 10:50:00,282.56,283.17,282.55,283.04,3900.0,255.441,255.9924,255.4319,255.8749,3900.0
2018-03-29 10:55:00,283.16,283.52,282.63,283.52,5700.0,255.9834,256.3088,255.5043,256.3088,5700.0
2018-03-29 11:00:00,283.38,283.65,283.17,283.56,4100.0,256.1823,256.4264,255.9924,256.345,4100.0
2018-03-29 11:05:00,283.51,284.74,283.36,284.35,11500.0,256.2998,257.4117,256.1642,257.0592,11500.0
2018-03-29 11:10:00,284.19,284.42,283.7,283.96,2600.0,256.9145,257.1225,256.4716,256.7066,2600.0
2018-03-29 11:15:00,283.99,284.37,283.19,283.19,7600.0,256.7337,257.0773,256.0105,256.0105,7600.0
2018-03-29 11:20:00,283.18,283.65,283.16,283.49,9842.0,256.0015,256.4264,255.9834,256.2817,9842.0
2018-03-29 11:25:00,283.45,283.84,283.37,283.57,15337.0,256.2456,256.5981,256.1732,256.354,15337.0
2018-03-29 11:30:00,283.43,283.43,282.85,282.97,3303.0,256.2275,256.2275,255.7031,255.8116,3303.0
2018-03-29 11:35:00,283.06,283.64,283.06,283.51,5540.0,255.893,256.4173,255.893,256.2998,5540.0
2018-03-29 11:40:00,283.64,283.95,283.49,283.83,2400.0,256.4173,256.6976,256.2817,256.5891,2400.0
2018-03-29 11:45:00,283.76,284.49,283.76,284.14,4118.0,256.5258,257.1857,256.5258,256.8693,4118.0
2018-03-29 11:50:00,284.16,284.26,283.71,283.86,2700.0,256.8874,256.9778,256.4806,256.6162,2700.0
2018-03-29 11:55:00,284.06,284.47,283.94,284.3,2100.0,256.797,257.1677,256.6885,257.014,2100.0
2018-03-29 12:00:00,284.45,284.45,283.7,283.94,2300.0,257.1496,257.1496,256.4716,256.6885,2300.0
2018-03-29 12:05:00,284.07,284.07,283.5,283.66,1700.0,256.806,256.806,256.2908,256.4354,1700.0
2018-03-29 12:10:00,283.66,284.02,283.5,283.64,3298.0,256.4354,256.7608,256.2908,256.4173,3298.0
2018-03-29 12:15:00,283.34,283.67,283.33,283.46,3300.0,256.1461,256.4444,256.1371,256.2546,3300.0
2018-03-29 12:20:00,283.53,283.66,283.37,283.54,1900.0,256.3179,256.4354,256.1732,256.3269,1900.0
2018-03-29 12:25:00,283.4,283.57,283.21,283.57,1634.0,256.2003,256.354,256.0286,256.354,1634.0
2018-03-29 12:30:00,283.67,283.7,283.27,283.27,1849.0,256.4444,256.4716,256.0828,256.0828,1849.0
2018-03-29 12:35:00,283.46,283.46,283.12,283.13,3070.0,256.2546,256.2546,255.9472,255.9563,3070.0
2018-03-29 12:40:00,283.04,283.32,282.82,283.31,2152.0,255.8749,256.128,255.676,256.119,2152.0
2018-03-29 12:45:00,283.31,283.45,283.08,283.08,1300.0,256.119,256.2456,255.9111,255.9111,1300.0
2018-03-29 12:50:00,283.29,283.87,283.2,283.79,3202.0,256.1009,256.6252,256.0195,256.5529,3202.0
2018-03-29 12:55:00,283.79,283.86,283.74,283.75,2742.0,256.5529,256.6162,256.5077,256.5168,2742.0
2018-03-29 13:00:00,283.9,284.25,283.87,284.0,2200.0,256.6524,256.9688,256.6252,256.7428,2200.0
2018-03-29 13:05:00,283.88,284.14,283.75,283.76,1201.0,256.6343,256.8693,256.5168,256.5258,1201.0
2018-03-29 13:10:00,283.78,284.08,283.78,284.07,700.0,256.5439,256.8151,256.5439,256.806,700.0
2018-03-29 13:15:00,284.11,284.3,284.01,284.3,902.0,256.8422,257.014,256.7518,257.014,902.0
2018-03-29 13:20:00,284.37,284.5,284.22,284.3,5170.0,257.0773,257.1948,256.9416,257.014,5170.0
2018-03-29 13:25:00,284.31,284.44,284.21,284.21,3101.0,257.023,257.1405,256.9326,256.9326,3101.0
2018-03-29 13:30:00,284.21,284.53,284.21,284.42,6113.0,256.9326,257.2219,256.9326,257.1225,6113.0
2018-03-29 13:35:00,284.6,284.6,284.3,284.3,6895.0,257.2852,257.2852,257.014,257.014,6895.0
2018-03-29 13:40:00,284.31,284.54,284.2,284.54,3011.0,257.023,257.2309,256.9236,257.2309,3011.0
2018-03-29 13:45:00,284.52,284.78,284.44,284.76,5139.0,257.2129,257.4479,257.1405,257.4298,5139.0
2018-03-29 13:50:00,284.74,285.0,284.67,284.75,3190.0,257.4117,257.6468,257.3485,257.4208,3190.0
2018-03-29 13:55:00,284.68,284.69,284.26,284.26,1400.0,257.3575,257.3665,256.9778,256.9778,1400.0
2018-03-29 14:00:00,284.24,284.37,283.99,284.21,7500.0,256.9597,257.0773,256.7337,256.9326,7500.0
2018-03-29 14:05:00,284.12,284.23,284.08,284.09,4211.0,256.8512,256.9507,256.8151,256.8241,4211.0
2018-03-29 14:10:00,284.29,284.59,284.17,284.24,4350.0,257.0049,257.2761,256.8964,256.9597,4350.0
2018-03-29 14:15:00,283.93,284.05,283.76,283.81,4344.0,256.6795,256.788,256.5258,256.571,4344.0
2018-03-29 14:20:00,283.81,283.91,283.08,283.08,6702.0,256.571,256.6614,255.9111,255.9111,6702.0
2018-03-29 14:25:00,283.22,283.27,282.89,283.05,7119.0,256.0376,256.0828,255.7393,255.8839,7119.0
2018-03-29 14:30:00,283.0,283.06,282.83,282.85,3300.0,255.8387,255.893,255.6851,255.7031,3300.0
2018-03-29 14:35:00,282.93,282.98,282.76,282.78,700.0,255.7755,255.8207,255.6218,255.6399,700.0
2018-03-29 14:40:00,282.68,282.92,282.64,282.8,5061.0,255.5495,255.7664,255.5133,255.6579,5061.0
2018-03-29 14:45:00,282.81,283.16,282.47,282.99,5904.0,255.667,255.9834,255.3596,255.8297,5904.0
2018-03-29 14:50:00,282.96,283.02,282.73,282.81,1712.0,255.8026,255.8568,255.5947,255.667,1712.0
2018-03-29 14:55:00,282.95,283.15,282.71,282.72,6301.0,255.7935,255.9743,255.5766,255.5856,6301.0
2018-03-29 15:00:00,282.48,283.28,282.48,283.15,4137.0,255.3686,256.0919,255.3686,255.9743,4137.0
2018-03-29 15:05:00,282.98,283.39,282.98,283.24,5504.0,255.8207,256.1913,255.8207,256.0557,5504.0
2018-03-29 15:10:00,283.22,283.45,283.06,283.15,4676.0,256.0376,256.2456,255.893,255.9743,4676.0
2018-03-29 15:15:00,283.16,283.16,282.77,282.83,4525.0,255.9834,255.9834,255.6308,255.6851,4525.0
2018-03-29 15:20:00,282.78,282.86,282.58,282.72,4633.0,255.6399,255.7122,255.459,255.5856,4633.0
2018-03-29 15:25:00,282.69,282.86,282.29,282.77,5631.0,255.5585,255.7122,255.1969,255.6308,5631.0
2018-03-29 15:30:00,282.78,282.89,282.13,282.13,7620.0,255.6399,255.7393,255.0522,255.0522,7620.0
2018-03-29 15:35:00,282.12,282.12,281.6,282.06,12266.0,255.0432,255.0432,254.5731,254.989,12266.0
2018-03-29 15:40:00,282.12,282.5,282.06,282.18,14083.0,255.0432,255.3867,254.989,255.0974,14083.0
2018-03-29 15:45:00,282.46,282.92,282.38,282.92,14217.0,255.3506,255.7664,255.2782,255.7664,14217.0
2018-03-29 15:50:00,282.92,283.1,282.48,282.55,18867.0,255.7664,255.9291,255.3686,255.4319,18867.0
2018-03-29 15:55:00,282.53,282.53,281.84,282.22,91636.0,255.4138,255.4138,254.7901,255.1336,91636.0
2018-04-02 09:30:00,281.03,281.97,279.28,281.21,8585.0,254.0578,254.9076,252.4758,254.2205,8585.0
2018-04-02 09:35:00,281.19,282.93,281.19,282.12,3079.0,254.2025,255.7755,254.2025,255.0432,3079.0
2018-04-02 09:40:00,283.39,283.79,282.62,283.79,4600.0,256.1913,256.5529,255.4952,256.5529,4600.0
2018-04-02 09:45:00,283.41,283.41,282.27,282.27,6561.0,256.2094,256.2094,255.1788,255.1788,6561.0
2018-04-02 09:50:00,282.03,282.84,282.0,282.49,10232.0,254.9618,255.6941,254.9347,255.3777,10232.0
2018-04-02 09:55:00,282.52,283.88,282.31,283.24,6565.0,255.4048,256.6343,255.215,256.0557,6565.0
2018-04-02 10:00:00,283.17,283.4,282.58,283.29,10580.0,255.9924,256.2003,255.459,256.1009,10580.0
2018-04-02 10:05:00,283.48,283.56,282.13,282.37,6993.0,256.2727,256.345,255.0522,255.2692,6993.0
2018-04-02 10:10:00,282.41,282.71,282.0,282.34,5968.0,255.3054,255.5766,254.9347,255.2421,5968.0
2018-04-02 10:15:00,282.47,282.8,281.8,281.8,4000.0,255.3596,255.6579,254.7539,254.7539,4000.0
2018-04-02 10:20:00,282.01,282.01,281.13,281.63,4000.0,254.9438,254.9438,254.1482,254.6002,4000.0
2018-04-02 10:25:00,281.46,281.46,280.31,280.63,3104.0,254.4465,254.4465,253.4069,253.6962,3104.0
2018-04-02 10:30:00,280.72,280.76,279.93,280.12,5532.0,253.7776,253.8137,253.0634,253.2352,5532.0
2018-04-02 10:35:00,280.05,280.05,279.45,279.79,4900.0,253.1719,253.1719,252.6295,252.9368,4900.0
2018-04-02 10:40:00,279.83,280.53,279.65,280.03,4366.0,252.973,253.6058,252.8103,253.1538,4366.0
2018-04-02 10:45:00,280.05,280.51,279.52,280.12,5530.0,253.1719,253.5877,252.6927,253.2352,5530.0
2018-04-02 10:50:00,280.25,280.25,279.52,279.58,6183.0,253.3527,253.3527,252.6927,252.747,6183.0
2018-04-02 10:55:00,279.61,279.9,278.4,278.55,7780.0,252.7741,253.0363,251.6802,251.8158,7780.0
2018-04-02 11:00:00,278.32,278.54,277.83,278.34,13275.0,251.6079,251.8068,251.1649,251.626,13275.0
2018-04-02 11:05:00,278.35,278.35,277.21,277.51,5675.0,251.635,251.635,250.6044,250.8756,5675.0
2018-04-02 11:10:00,277.62,277.62,277.3,277.41,2200.0,250.9751,250.9751,250.6858,250.7852,2200.0
2018-04-02 11:15:00,277.29,277.47,275.61,275.66,8558.0,250.6768,250.8395,249.158,249.2032,8558.0
2018-04-02 11:20:00,275.85,276.03,275.11,275.83,5738.0,249.375,249.5377,248.706,249.3569,5738.0
2018-04-02 11:25:00,275.69,276.05,275.47,275.96,3700.0,249.2303,249.5558,249.0314,249.4744,3700.0
2018-04-02 11:30:00,276.4,277.03,276.33,276.83,8035.0,249.8722,250.4417,249.8089,250.2609,8035.0
2018-04-02 11:35:00,277.16,277.16,275.81,276.1,13124.0,250.5592,250.5592,249.3388,249.601,13124.0
2018-04-02 11:40:00,276.12,276.12,275.27,276.02,2600.0,249.6191,249.6191,248.8506,249.5287,2600.0
2018-04-02 11:45:00,276.37,277.01,276.03,277.01,8305.0,249.8451,250.4236,249.5377,250.4236,8305.0
2018-04-02 11:50:00,276.89,276.99,276.12,276.18,25509.0,250.3152,250.4056,249.6191,249.6733,25509.0
2018-04-02 11:55:00,276.3,276.67,275.98,275.99,3500.0,249.7818,250.1163,249.4925,249.5015,3500.0
2018-04-02 12:00:00,276.01,276.03,275.58,276.03,1500.0,249.5196,249.5377,249.1309,249.5377,1500.0
2018-04-02 12:05:00,275.85,275.85,275.32,275.52,2700.0,249.375,249.375,248.8958,249.0766,2700.0
2018-04-02 12:10:00,275.39,275.4,274.8,275.39,2800.0,248.9591,248.9682,248.4257,248.9591,2800.0
2018-04-02 12:15:00,275.38,275.85,274.91,275.85,1800.0,248.9501,249.375,248.5252,249.375,1800.0
2018-04-02 12:20:00,275.62,276.05,275.61,275.96,2800.0,249.167,249.5558,249.158,249.4744,2800.0
2018-04-02 12:25:00,275.78,276.49,275.53,276.4,6605.0,249.3117,249.9535,249.0857,249.8722,6605.0
2018-04-02 12:30:00,276.55,276.61,276.36,276.46,7844.0,250.0078,250.062,249.836,249.9264,7844.0
2018-04-02 12:35:00,276.44,276.99,276.44,276.77,8915.0,249.9083,250.4056,249.9083,250.2067,8915.0
2018-04-02 12:40:00,276.61,277.31,276.23,276.96,9936.0,250.062,250.6948,249.7185,250.3784,9936.0
2018-04-02 12:45:00,276.8,276.97,276.42,276.83,2900.0,250.2338,250.3875,249.8903,250.2609,2900.0
2018-04-02 12:50:00,276.94,276.94,276.34,276.39,3200.0,250.3604,250.3604,249.8179,249.8631,3200.0
2018-04-02 12:55:00,276.28,276.76,276.23,276.76,3200.0,249.7637,250.1976,249.7185,250.1976,3200.0
2018-04-02 13:00:00,276.63,276.9,275.85,276.07,6132.0,250.0801,250.3242,249.375,249.5739,6132.0
2018-04-02 13:05:00,276.27,276.29,275.87,275.96,1800.0,249.7547,249.7727,249.3931,249.4744,1800.0
2018-04-02 13:10:00,276.27,276.27,275.87,275.87,1400.0,249.7547,249.7547,249.3931,249.3931,1400.0
2018-04-02 13:15:00,276.13,276.16,275.66,275.78,1900.0,249.6281,249.6552,249.2032,249.3117,1900.0
2018-04-02 13:20:00,275.59,275.87,275.59,275.77,2177.0,249.1399,249.3931,249.1399,249.3026,2177.0
2018-04-02 13:25:00,275.3,275.44,275.0,275.44,2600.0,248.8778,249.0043,248.6065,249.0043,2600.0
2018-04-02 13:30:00,275.49,276.06,275.44,275.86,7510.0,249.0495,249.5648,249.0043,249.384,7510.0
2018-04-02 13:35:00,275.91,275.91,275.23,275.31,2900.0,249.4292,249.4292,248.8145,248.8868,2900.0
2018-04-02 13:40:00,275.3,275.3,274.25,274.38,3968.0,248.8778,248.8778,247.9285,248.0461,3968.0
2018-04-02 13:45:00,274.32,274.38,273.57,273.57,3000.0,247.9918,248.0461,247.3138,247.3138,3000.0
2018-04-02 13:50:00,273.9,273.96,273.44,273.65,7614.0,247.6121,247.6664,247.1963,247.3861,7614.0
2018-04-02 13:55:00,273.5,273.8,273.3,273.63,3423.0,247.2505,247.5217,247.0697,247.368,3423.0
2018-04-02 14:00:00,273.32,274.12,273.22,273.92,8400.0,247.0878,247.811,246.9974,247.6302,8400.0
2018-04-02 14:05:00,273.79,274.39,273.31,274.07,6535.0,247.5127,248.0551,247.0787,247.7658,6535.0
2018-04-02 14:10:00,274.04,274.74,274.04,274.74,7616.0,247.7387,248.3715,247.7387,248.3715,7616.0
2018-04-02 14:15:00,274.76,275.18,274.51,275.16,3400.0,248.3896,248.7693,248.1636,248.7512,3400.0
2018-04-02 14:20:00,274.99,275.87,274.58,275.75,14200.0,248.5975,249.3931,248.2269,249.2846,14200.0
2018-04-02 14:25:00,275.74,276.04,275.63,275.76,6400.0,249.2755,249.5467,249.1761,249.2936,6400.0
2018-04-02 14:30:00,275.69,276.68,275.67,276.41,7892.0,249.2303,250.1253,249.2122,249.8812,7892.0
2018-04-02 14:35:00,276.39,276.57,276.07,276.2,7778.0,249.8631,250.0259,249.5739,249.6914,7778.0
2018-04-02 14:40:00,275.94,275.94,275.14,275.14,4145.0,249.4563,249.4563,248.7331,248.7331,4145.0
2018-04-02 14:45:00,275.04,275.79,275.01,275.79,3220.0,248.6427,249.3207,248.6156,249.3207,3220.0
2018-04-02 14:50:00,275.7,276.42,275.62,276.33,3800.0,249.2394,249.8903,249.167,249.8089,3800.0
2018-04-02 14:55:00,276.27,276.6,276.0,276.5,4665.0,249.7547,250.053,249.5106,249.9626,4665.0
2018-04-02 15:00:00,276.6,276.65,275.77,276.31,5300.0,250.053,250.0982,249.3026,249.7908,5300.0
2018-04-02 15:05:00,276.0,276.0,275.48,275.65,2536.0,249.5106,249.5106,249.0405,249.1942,2536.0
2018-04-02 15:10:00,275.74,276.72,275.51,276.47,11427.0,249.2755,250.1615,249.0676,249.9355,11427.0
2018-04-02 15:15:00,276.47,276.71,276.3,276.61,8421.0,249.9355,250.1524,249.7818,250.062,8421.0
2018-04-02 15:20:00,276.61,276.61,275.31,275.31,8308.0,250.062,250.062,248.8868,248.8868,8308.0
2018-04-02 15:25:00,275.27,275.34,275.1,275.19,4137.0,248.8506,248.9139,248.697,248.7783,4137.0
2018-04-02 15:30:00,275.31,275.62,274.7,274.71,10387.0,248.8868,249.167,248.3353,248.3444,10387.0
2018-04-02 15:35:00,274.93,275.54,274.93,275.43,6619.0,248.5433,249.0947,248.5433,248.9953,6619.0
2018-04-02 15:40:00,275.27,276.22,275.22,276.22,7473.0,248.8506,249.7095,248.8054,249.7095,7473.0
2018-04-02 15:45:00,276.29,276.8,276.21,276.53,25250.0,249.7727,250.2338,249.7004,249.9897,25250.0
2018-04-02 15:50:00,276.55,276.62,276.15,276.15,30874.0,250.0078,250.0711,249.6462,249.6462,30874.0
2018-04-02 15:55:00,276.12,276.63,275.86,276.58,57611.0,249.6191,250.0801,249.384,250.0349,57611.0
2018-04-03 09:30:00,278.38,279.75,276.65,279.56,10501.0,251.6621,252.9007,250.0982,252.7289,10501.0
2018-04-03 09:35:00,279.22,280.09,279.17,279.69,10300.0,252.4215,253.208,252.3763,252.8464,10300.0
2018-04-03 09:40:00,279.66,281.08,279.66,280.43,5411.0,252.8193,254.103,252.8193,253.5154,5411.0
2018-04-03 09:45:00,280.31,281.76,280.3,280.75,4024.0,253.4069,254.7178,253.3979,253.8047,4024.0
2018-04-03 09:50:00,280.78,281.05,279.91,280.41,6250.0,253.8318,254.0759,253.0453,253.4973,6250.0
2018-04-03 09:55:00,280.86,281.23,280.16,281.23,4552.0,253.9041,254.2386,253.2713,254.2386,4552.0
2018-04-03 10:00:00,280.8,282.2,280.74,282.03,5235.0,253.8499,255.1155,253.7956,254.9618,5235.0
2018-04-03 10:05:00,282.25,282.78,281.92,282.78,11474.0,255.1607,255.6399,254.8624,255.6399,11474.0
2018-04-03 10:10:00,282.73,282.94,282.19,282.47,6935.0,255.5947,255.7845,255.1065,255.3596,6935.0
2018-04-03 10:15:00,282.38,282.38,281.97,282.08,4716.0,255.2782,255.2782,254.9076,255.007,4716.0
2018-04-03 10:20:00,281.66,282.18,281.57,281.69,8008.0,254.6273,255.0974,254.546,254.6545,8008.0
2018-04-03 10:25:00,281.49,281.49,280.8,281.13,4899.0,254.4737,254.4737,253.8499,254.1482,4899.0
2018-04-03 10:30:00,280.98,281.9,280.63,281.9,2363.0,254.0126,254.8443,253.6962,254.8443,2363.0
2018-04-03 10:35:00,281.89,282.32,281.71,281.93,7925.0,254.8353,255.224,254.6725,254.8714,7925.0
2018-04-03 10:40:00,281.88,282.23,281.85,281.85,8607.0,254.8262,255.1426,254.7991,254.7991,8607.0
2018-04-03 10:45:00,281.85,282.48,281.66,282.17,5000.0,254.7991,255.3686,254.6273,255.0884,5000.0
2018-04-03 10:50:00,282.05,282.15,281.7,281.7,3200.0,254.9799,255.0703,254.6635,254.6635,3200.0
2018-04-03 10:55:00,281.71,281.88,281.31,281.31,6300.0,254.6725,254.8262,254.3109,254.3109,6300.0
2018-04-03 11:00:00,281.49,281.62,280.45,280.57,12670.0,254.4737,254.5912,253.5335,253.642,12670.0
2018-04-03 11:05:00,280.57,280.93,280.57,280.93,901.0,253.642,253.9674,253.642,253.9674,901.0
2018-04-03 11:10:00,280.75,281.28,280.58,281.28,4997.0,253.8047,254.2838,253.651,254.2838,4997.0
2018-04-03 11:15:00,281.1,281.18,280.6,280.88,2700.0,254.1211,254.1934,253.6691,253.9222,2700.0
2018-04-03 11:20:00,280.77,280.84,280.77,280.78,1600.0,253.8228,253.886,253.8228,253.8318,1600.0
2018-04-03 11:25:00,281.02,281.69,280.84,281.1,3813.0,254.0488,254.6545,253.886,254.1211,3813.0
2018-04-03 11:30:00,281.03,281.31,280.76,280.76,900.0,254.0578,254.3109,253.8137,253.8137,900.0
2018-04-03 11:35:00,280.58,280.64,280.02,280.02,1300.0,253.651,253.7052,253.1447,253.1447,1300.0
2018-04-03 11:40:00,280.04,280.1,279.36,279.71,5154.0,253.1628,253.2171,252.5481,252.8645,5154.0
2018-04-03 11:45:00,279.56,279.76,279.3,279.51,5170.0,252.7289,252.9097,252.4939,252.6837,5170.0
2018-04-03 11:50:00,279.41,279.41,279.03,279.05,2901.0,252.5933,252.5933,252.2498,252.2678,2901.0
2018-04-03 11:55:00,278.93,279.22,278.87,279.21,1300.0,252.1594,252.4215,252.1051,252.4125,1300.0
2018-04-03 12:00:00,279.26,279.96,279.24,279.94,1943.0,252.4577,253.0905,252.4396,253.0724,1943.0
2018-04-03 12:05:00,280.08,280.11,279.73,279.92,4583.0,253.199,253.2261,252.8826,253.0543,4583.0
2018-04-03 12:10:00,279.79,280.37,279.73,280.18,8882.0,252.9368,253.4612,252.8826,253.2894,8882.0
2018-04-03 12:15:00,280.2,280.21,279.66,279.66,1901.0,253.3075,253.3165,252.8193,252.8193,1901.0
2018-04-03 12:20:00,279.76,279.77,278.99,279.0,900.0,252.9097,252.9187,252.2136,252.2226,900.0
2018-04-03 12:25:00,279.0,279.44,279.0,279.2,4030.0,252.2226,252.6204,252.2226,252.4034,4030.0
2018-04-03 12:30:00,279.38,280.08,279.38,279.74,3310.0,252.5662,253.199,252.5662,252.8916,3310.0
2018-04-03 12:35:00,279.86,279.99,279.77,279.78,2500.0,253.0001,253.1176,252.9187,252.9278,2500.0
2018-04-03 12:40:00,279.78,279.87,279.74,279.77,2800.0,252.9278,253.0091,252.8916,252.9187,2800.0
2018-04-03 12:45:00,279.74,279.78,279.03,279.03,3400.0,252.8916,252.9278,252.2498,252.2498,3400.0
2018-04-03 12:50:00,279.42,279.93,279.18,279.53,2239.0,252.6023,253.0634,252.3854,252.7018,2239.0
2018-04-03 12:55:00,279.52,279.57,279.09,279.42,3593.0,252.6927,252.7379,252.304,252.6023,3593.0
2018-04-03 13:00:00,279.31,279.47,279.1,279.31,2783.0,252.5029,252.6475,252.313,252.5029,2783.0
2018-04-03 13:05:00,279.57,279.62,279.27,279.47,7100.0,252.7379,252.7831,252.4667,252.6475,7100.0
2018-04-03 13:10:00,279.6,279.86,279.54,279.72,5000.0,252.7651,253.0001,252.7108,252.8735,5000.0
2018-04-03 13:15:00,279.95,280.57,279.77,280.56,2600.0,253.0815,253.642,252.9187,253.6329,2600.0
2018-04-03 13:20:00,280.34,280.79,280.34,280.71,1994.0,253.434,253.8408,253.434,253.7685,1994.0
2018-04-03 13:25:00,281.04,281.32,280.71,280.71,3268.0,254.0669,254.32,253.7685,253.7685,3268.0
2018-04-03 13:30:00,280.92,281.17,280.79,281.16,2200.0,253.9584,254.1844,253.8408,254.1753,2200.0
2018-04-03 13:35:00,281.16,281.16,280.04,280.04,3000.0,254.1753,254.1753,253.1628,253.1628,3000.0
2018-04-03 13:40:00,280.06,280.4,280.06,280.38,3231.0,253.1809,253.4883,253.1809,253.4702,3231.0
2018-04-03 13:45:00,280.5,280.5,279.99,279.99,3000.0,253.5787,253.5787,253.1176,253.1176,3000.0
2018-04-03 13:50:00,280.09,280.66,280.09,280.51,2614.0,253.208,253.7233,253.208,253.5877,2614.0
2018-04-03 13:55:00,280.74,281.0,280.62,280.95,3331.0,253.7956,254.0307,253.6872,253.9855,3331.0
2018-04-03 14:00:00,281.1,281.1,280.67,280.88,2531.0,254.1211,254.1211,253.7324,253.9222,2531.0
2018-04-03 14:05:00,280.91,280.91,280.26,280.27,4624.0,253.9493,253.9493,253.3617,253.3708,4624.0
2018-04-03 14:10:00,280.26,280.62,280.11,280.62,1506.0,253.3617,253.6872,253.2261,253.6872,1506.0
2018-04-03 14:15:00,280.49,280.58,279.99,280.32,2240.0,253.5696,253.651,253.1176,253.416,2240.0
2018-04-03 14:20:00,280.31,280.54,280.31,280.43,1435.0,253.4069,253.6148,253.4069,253.5154,1435.0
2018-04-03 14:25:00,280.5,280.5,279.77,279.93,4788.0,253.5787,253.5787,252.9187,253.0634,4788.0
2018-04-03 14:30:00,279.79,279.83,279.65,279.73,1900.0,252.9368,252.973,252.8103,252.8826,1900.0
2018-04-03 14:35:00,279.68,280.18,279.67,280.18,2004.0,252.8374,253.2894,252.8283,253.2894,2004.0
2018-04-03 14:40:00,280.48,280.48,280.05,280.05,3320.0,253.5606,253.5606,253.1719,253.1719,3320.0
2018-04-03 14:45:00,280.05,281.46,280.05,281.31,5400.0,253.1719,254.4465,253.1719,254.3109,5400.0
2018-04-03 14:50:00,281.17,281.56,281.06,281.54,15306.0,254.1844,254.5369,254.0849,254.5189,15306.0
2018-04-03 14:55:00,281.53,282.26,281.52,282.11,4980.0,254.5098,255.1698,254.5008,255.0342,4980.0
2018-04-03 15:00:00,281.99,283.13,281.98,282.75,9179.0,254.9257,255.9563,254.9166,255.6127,9179.0
2018-04-03 15:05:00,282.74,283.53,282.64,283.29,6372.0,255.6037,256.3179,255.5133,256.1009,6372.0
2018-04-03 15:10:00,283.49,283.93,282.95,283.01,12931.0,256.2817,256.6795,255.7935,255.8478,12931.0
2018-04-03 15:15:00,282.82,283.06,282.53,282.9,9002.0,255.676,255.893,255.4138,255.7483,9002.0
2018-04-03 15:20:00,282.87,283.02,282.26,283.02,8634.0,255.7212,255.8568,255.1698,255.8568,8634.0
2018-04-03 15:25:00,283.12,284.24,283.12,284.16,8850.0,255.9472,256.9597,255.9472,256.8874,8850.0
2018-04-03 15:30:00,284.13,284.5,283.32,283.33,22892.0,256.8603,257.1948,256.128,256.1371,22892.0
2018-04-03 15:35:00,283.21,283.24,282.83,283.23,10426.0,256.0286,256.0557,255.6851,256.0467,10426.0
2018-04-03 15:40:00,283.37,284.03,283.16,283.71,11855.0,256.1732,256.7699,255.9834,256.4806,11855.0
2018-04-03 15:45:00,283.7,283.98,283.17,283.38,14612.0,256.4716,256.7247,255.9924,256.1823,14612.0
2018-04-03 15:50:00,283.42,283.75,283.08,283.17,22823.0,256.2184,256.5168,255.9111,255.9924,22823.0
2018-04-03 15:55:00,283.14,283.96,282.95,283.88,44071.0,255.9653,256.7066,255.7935,256.6343,44071.0
2018-04-04 09:30:00,281.72,281.72,280.15,280.52,8663.0,254.6816,254.6816,253.2623,253.5968,8663.0
2018-04-04 09:35:00,281.55,281.6,280.97,281.07,3400.0,254.5279,254.5731,254.0036,254.094,3400.0
2018-04-04 09:40:00,281.18,281.46,280.75,280.93,7453.0,254.1934,254.4465,253.8047,253.9674,7453.0
2018-04-04 09:45:00,281.21,281.45,280.42,281.44,1800.0,254.2205,254.4375,253.5064,254.4285,1800.0
2018-04-04 09:50:00,281.19,282.93,281.19,282.93,3400.0,254.2025,255.7755,254.2025,255.7755,3400.0
2018-04-04 09:55:00,282.76,283.21,282.07,282.47,5450.0,255.6218,256.0286,254.998,255.3596,5450.0
2018-04-04 10:00:00,283.39,283.67,282.73,283.24,5300.0,256.1913,256.4444,255.5947,256.0557,5300.0
2018-04-04 10:05:00,283.03,283.45,282.57,283.19,8526.0,255.8659,256.2456,255.45,256.0105,8526.0
2018-04-04 10:10:00,283.14,283.84,282.51,283.52,15300.0,255.9653,256.5981,255.3958,256.3088,15300.0
2018-04-04 10:15:00,283.73,285.46,283.69,285.04,10611.0,256.4987,258.0626,256.4625,257.6829,10611.0
2018-04-04 10:20:00,285.23,285.93,285.02,285.24,12648.0,257.8547,258.4875,257.6649,257.8638,12648.0
2018-04-04 10:25:00,285.4,286.46,285.01,286.29,7203.0,258.0084,258.9667,257.6558,258.813,7203.0
2018-04-04 10:30:00,285.53,285.83,284.61,285.08,8718.0,258.1259,258.3971,257.2942,257.7191,8718.0
2018-04-04 10:35:00,285.37,285.64,284.82,285.64,6725.0,257.9813,258.2254,257.4841,258.2254,6725.0
2018-04-04 10:40:00,285.67,286.27,285.57,285.61,20500.0,258.2525,258.7949,258.1621,258.1982,20500.0
2018-04-04 10:45:00,285.62,287.98,285.55,287.98,6562.0,258.2073,260.3408,258.144,260.3408,6562.0
2018-04-04 10:50:00,287.74,287.95,286.19,286.2,9580.0,260.1238,260.3137,258.7226,258.7316,9580.0
2018-04-04 10:55:00,286.53,286.86,286.05,286.25,4600.0,259.0299,259.3283,258.596,258.7768,4600.0
2018-04-04 11:00:00,286.09,286.42,285.73,286.18,3400.0,258.6322,258.9305,258.3067,258.7135,3400.0
2018-04-04 11:05:00,286.34,286.5,285.74,286.16,7244.0,258.8582,259.0028,258.3158,258.6955,7244.0
2018-04-04 11:10:00,286.18,286.5,286.0,286.06,8896.0,258.7135,259.0028,258.5508,258.6051,8896.0
2018-04-04 11:15:00,285.95,286.67,285.95,286.52,14057.0,258.5056,259.1565,258.5056,259.0209,14057.0
2018-04-04 11:20:00,286.67,287.8,286.65,287.8,2611.0,259.1565,260.1781,259.1384,260.1781,2611.0
2018-04-04 11:25:00,287.8,287.8,286.46,287.28,6800.0,260.1781,260.1781,258.9667,259.708,6800.0
2018-04-04 11:30:00,287.53,288.17,287.37,287.44,5300.0,259.934,260.5125,259.7893,259.8526,5300.0
2018-04-04 11:35:00,287.65,287.76,286.22,286.22,10139.0,260.0425,260.1419,258.7497,258.7497,10139.0
2018-04-04 11:40:00,286.44,286.81,286.14,286.14,23308.0,258.9486,259.2831,258.6774,258.6774,23308.0
2018-04-04 11:45:00,286.25,286.75,285.96,285.96,7653.0,258.7768,259.2288,258.5147,258.5147,7653.0
2018-04-04 11:50:00,285.75,286.05,285.36,285.7,5502.0,258.3248,258.596,257.9722,258.2796,5502.0
2018-04-04 11:55:00,285.7,286.49,285.36,285.67,11552.0,258.2796,258.9938,257.9722,258.2525,11552.0
2018-04-04 12:00:00,285.8,285.87,284.85,284.92,7701.0,258.37,258.4333,257.5112,257.5745,7701.0
2018-04-04 12:05:00,284.89,285.56,284.66,285.56,4100.0,257.5473,258.153,257.3394,258.153,4100.0
2018-04-04 12:10:00,285.69,286.18,285.55,285.99,3995.0,258.2706,258.7135,258.144,258.5418,3995.0
2018-04-04 12:15:00,285.68,285.85,285.25,285.71,8666.0,258.2615,258.4152,257.8728,258.2886,8666.0
2018-04-04 12:20:00,285.71,286.05,285.41,285.64,3138.0,258.2886,258.596,258.0174,258.2254,3138.0
2018-04-04 12:25:00,286.07,286.25,286.07,286.25,400.0,258.6141,258.7768,258.6141,258.7768,400.0
2018-04-04 12:30:00,286.3,287.19,286.22,287.19,3460.0,258.822,259.6266,258.7497,259.6266,3460.0
2018-04-04 12:35:00,287.16,287.68,286.92,287.31,4310.0,259.5995,260.0696,259.3825,259.7351,4310.0
2018-04-04 12:40:00,287.31,287.52,287.1,287.51,1500.0,259.7351,259.9249,259.5452,259.9159,1500.0
2018-04-04 12:45:00,287.68,288.09,287.4,287.88,4600.0,260.0696,260.4402,259.8164,260.2504,4600.0
2018-04-04 12:50:00,287.58,287.71,287.04,287.28,2100.0,259.9792,260.0967,259.491,259.708,2100.0
2018-04-04 12:55:00,287.46,287.52,287.02,287.14,2600.0,259.8707,259.9249,259.4729,259.5814,2600.0
2018-04-04 13:00:00,287.01,287.39,286.54,287.39,11050.0,259.4639,259.8074,259.039,259.8074,11050.0
2018-04-04 13:05:00,287.33,287.92,287.17,287.18,5600.0,259.7532,260.2865,259.6085,259.6176,5600.0
2018-04-04 13:10:00,287.08,287.74,287.0,287.6,7941.0,259.5272,260.1238,259.4548,259.9972,7941.0
2018-04-04 13:15:00,287.32,287.49,286.98,287.19,6630.0,259.7441,259.8978,259.4368,259.6266,6630.0
2018-04-04 13:20:00,287.13,287.66,286.99,287.18,12370.0,259.5724,260.0515,259.4458,259.6176,12370.0
2018-04-04 13:25:00,287.12,287.43,286.71,287.16,6200.0,259.5633,259.8436,259.1927,259.5995,6200.0
2018-04-04 13:30:00,287.11,287.21,286.96,287.01,1498.0,259.5543,259.6447,259.4187,259.4639,1498.0
2018-04-04 13:35:00,287.09,287.72,287.09,287.43,3200.0,259.5362,260.1057,259.5362,259.8436,3200.0
2018-04-04 13:40:00,287.57,287.95,287.36,287.53,3300.0,259.9701,260.3137,259.7803,259.934,3300.0
2018-04-04 13:45:00,287.58,287.69,287.1,287.2,3415.0,259.9792,260.0786,259.5452,259.6356,3415.0
2018-04-04 13:50:00,286.96,286.96,286.17,286.34,8182.0,259.4187,259.4187,258.7045,258.8582,8182.0
2018-04-04 13:55:00,286.25,286.44,286.07,286.37,3827.0,258.7768,258.9486,258.6141,258.8853,3827.0
2018-04-04 14:00:00,286.73,287.04,286.64,286.97,3400.0,259.2107,259.491,259.1294,259.4277,3400.0
2018-04-04 14:05:00,287.01,287.41,286.59,286.6,3600.0,259.4639,259.8255,259.0842,259.0932,3600.0
2018-04-04 14:10:00,286.69,287.37,286.69,287.26,2600.0,259.1746,259.7893,259.1746,259.6899,2600.0
2018-04-04 14:15:00,287.58,288.49,287.58,287.97,4371.0,259.9792,260.8018,259.9792,260.3317,4371.0
2018-04-04 14:20:00,288.13,288.8,288.13,288.49,6842.0,260.4764,261.0821,260.4764,260.8018,6842.0
2018-04-04 14:25:00,288.46,288.79,288.09,288.79,1825.0,260.7747,261.073,260.4402,261.073,1825.0
2018-04-04 14:30:00,288.49,289.04,288.48,288.61,5786.0,260.8018,261.299,260.7928,260.9103,5786.0
2018-04-04 14:35:00,288.45,288.63,288.15,288.3,3700.0,260.7657,260.9284,260.4945,260.6301,3700.0
2018-04-04 14:40:00,287.98,289.71,287.96,289.38,6265.0,260.3408,261.9047,260.3227,261.6064,6265.0
2018-04-04 14:45:00,289.38,290.0,289.38,289.89,9286.0,261.6064,262.1669,261.6064,262.0675,9286.0
2018-04-04 14:50:00,289.94,290.48,289.53,289.53,10175.0,262.1127,262.6008,261.742,261.742,10175.0
2018-04-04 14:55:00,289.67,289.84,289.35,289.84,4849.0,261.8686,262.0223,261.5793,262.0223,4849.0
2018-04-04 15:00:00,289.68,290.14,289.68,289.89,5500.0,261.8776,262.2935,261.8776,262.0675,5500.0
2018-04-04 15:05:00,289.71,290.01,289.59,289.98,6200.0,261.9047,262.1759,261.7963,262.1488,6200.0
2018-04-04 15:10:00,289.93,289.93,289.26,289.26,5374.0,262.1036,262.1036,261.4979,261.4979,5374.0
2018-04-04 15:15:00,289.21,289.41,289.13,289.41,6567.0,261.4527,261.6335,261.3804,261.6335,6567.0
2018-04-04 15:20:00,289.41,290.3,289.41,290.14,5607.0,261.6335,262.4381,261.6335,262.2935,5607.0
2018-04-04 15:25:00,290.32,290.5,289.91,290.2,13169.0,262.4562,262.6189,262.0855,262.3477,13169.0
2018-04-04 15:30:00,290.22,290.47,289.89,289.89,6475.0,262.3658,262.5918,262.0675,262.0675,6475.0
2018-04-04 15:35:00,289.93,290.06,289.79,289.83,9154.0,262.1036,262.2211,261.9771,262.0132,9154.0
2018-04-04 15:40:00,289.88,289.95,289.23,289.24,8872.0,262.0584,262.1217,261.4708,261.4798,8872.0
2018-04-04 15:45:00,289.15,289.68,289.06,289.34,25519.0,261.3985,261.8776,261.3171,261.5703,25519.0
2018-04-04 15:50:00,289.4,289.6,289.05,289.12,22727.0,261.6245,261.8053,261.3081,261.3714,22727.0
2018-04-04 15:55:00,289.12,289.17,288.33,288.44,64894.0,261.3714,261.4166,260.6572,260.7566,64894.0
2018-04-05 09:30:00,290.49,292.0,290.35,291.67,11137.0,262.6099,263.975,262.4833,263.6766,11137.0
2018-04-05 09:35:00,291.7,291.7,290.46,290.46,1850.0,263.7037,263.7037,262.5828,262.5828,1850.0
2018-04-05 09:40:00,291.03,291.04,290.0,290.44,6560.0,263.0981,263.1071,262.1669,262.5647,6560.0
2018-04-05 09:45:00,290.52,290.52,289.3,289.87,6946.0,262.637,262.637,261.5341,262.0494,6946.0
2018-04-05 09:50:00,289.88,290.56,289.88,290.56,900.0,262.0584,262.6732,262.0584,262.6732,900.0
2018-04-05 09:55:00,290.45,290.78,290.16,290.65,8622.0,262.5737,262.872,262.3116,262.7545,8622.0
2018-04-05 10:00:00,291.18,291.27,290.68,290.95,2400.0,263.2337,263.315,262.7816,263.0257,2400.0
2018-04-05 10:05:00,290.51,291.35,290.44,291.01,7696.0,262.628,263.3873,262.5647,263.08,7696.0
2018-04-05 10:10:00,291.17,291.81,291.0,291.59,4586.0,263.2246,263.8032,263.0709,263.6043,4586.0
2018-04-05 10:15:00,291.59,291.63,290.76,291.25,8730.0,263.6043,263.6405,262.854,263.2969,8730.0
2018-04-05 10:20:00,291.1,291.43,290.83,291.43,3450.0,263.1613,263.4597,262.9172,263.4597,3450.0
2018-04-05 10:25:00,291.54,291.74,291.49,291.6,4100.0,263.5591,263.7399,263.5139,263.6133,4100.0
2018-04-05 10:30:00,291.44,293.62,291.28,293.62,16942.0,263.4687,265.4395,263.3241,265.4395,16942.0
2018-04-05 10:35:00,293.46,293.97,293.34,293.61,5153.0,265.2948,265.7559,265.1863,265.4304,5153.0
2018-04-05 10:40:00,293.5,293.5,292.86,292.86,5636.0,265.331,265.331,264.7524,264.7524,5636.0
2018-04-05 10:45:00,292.96,292.96,292.34,292.34,2735.0,264.8428,264.8428,264.2823,264.2823,2735.0
2018-04-05 10:50:00,292.57,293.36,292.57,293.0,7101.0,264.4902,265.2044,264.4902,264.879,7101.0
2018-04-05 10:55:00,293.28,293.75,293.28,293.48,4321.0,265.1321,265.557,265.1321,265.3129,4321.0
2018-04-05 11:00:00,293.55,294.73,293.54,294.73,4618.0,265.3762,266.4429,265.3672,266.4429,4618.0
2018-04-05 11:05:00,294.82,295.15,294.58,295.15,25613.0,266.5243,266.8226,266.3073,266.8226,25613.0
2018-04-05 11:10:00,295.04,295.17,294.76,295.01,3801.0,266.7232,266.8407,266.4701,266.6961,3801.0
2018-04-05 11:15:00,294.92,295.55,294.91,295.29,4964.0,266.6147,267.1842,266.6057,266.9492,4964.0
2018-04-05 11:20:00,295.36,295.85,295.35,295.52,4500.0,267.0125,267.4554,267.0034,267.1571,4500.0
2018-04-05 11:25:00,295.37,295.9,295.37,295.79,4613.0,267.0215,267.5006,267.0215,267.4012,4613.0
2018-04-05 11:30:00,295.93,296.83,295.67,296.72,7208.0,267.5278,268.3414,267.2927,268.2419,7208.0
2018-04-05 11:35:00,296.66,296.91,296.52,296.83,6939.0,268.1877,268.4137,268.0611,268.3414,6939.0
2018-04-05 11:40:00,296.89,296.97,296.17,296.2,7148.0,268.3956,268.468,267.7447,267.7719,7148.0
2018-04-05 11:45:00,296.28,296.28,295.72,295.94,4923.0,267.8442,267.8442,267.3379,267.5368,4923.0
2018-04-05 11:50:00,296.11,296.15,295.61,296.01,5492.0,267.6905,267.7267,267.2385,267.6001,5492.0
2018-04-05 11:55:00,296.0,296.56,295.9,296.28,6598.0,267.591,268.0973,267.5006,267.8442,6598.0
2018-04-05 12:00:00,296.4,296.4,295.8,296.07,5055.0,267.9527,267.9527,267.4102,267.6543,5055.0
2018-04-05 12:05:00,296.16,296.16,295.73,295.85,3285.0,267.7357,267.7357,267.347,267.4554,3285.0
2018-04-05 12:10:00,295.71,295.92,294.87,294.87,6600.0,267.3289,267.5187,266.5695,266.5695,6600.0
2018-04-05 12:15:00,294.67,294.84,293.92,294.17,4730.0,266.3887,266.5424,265.7107,265.9367,4730.0
2018-04-05 12:20:00,294.42,294.99,294.17,294.97,3407.0,266.1627,266.678,265.9367,266.6599,3407.0
2018-04-05 12:25:00,295.36,295.36,294.82,295.17,2770.0,267.0125,267.0125,266.5243,266.8407,2770.0
2018-04-05 12:30:00,295.27,295.28,294.78,295.01,3200.0,266.9311,266.9402,266.4881,266.6961,3200.0
2018-04-05 12:35:00,295.07,295.25,295.06,295.13,2500.0,266.7503,266.913,266.7413,266.8045,2500.0
2018-04-05 12:40:00,295.21,295.26,294.4,294.42,4400.0,266.8769,266.9221,266.1446,266.1627,4400.0
2018-04-05 12:45:00,294.31,294.55,294.22,294.31,9539.0,266.0632,266.2802,265.9819,266.0632,9539.0
2018-04-05 12:50:00,294.45,294.45,293.83,293.83,2800.0,266.1898,266.1898,265.6293,265.6293,2800.0
2018-04-05 12:55:00,293.88,294.21,293.88,294.04,2900.0,265.6745,265.9728,265.6745,265.8192,2900.0
2018-04-05 13:00:00,294.17,294.25,294.17,294.18,600.0,265.9367,266.009,265.9367,265.9457,600.0
2018-04-05 13:05:00,294.48,294.48,293.96,294.1,1700.0,266.2169,266.2169,265.7468,265.8734,1700.0
2018-04-05 13:10:00,294.05,294.09,293.67,293.74,6780.0,265.8282,265.8644,265.4847,265.548,6780.0
2018-04-05 13:15:00,293.97,293.98,293.82,293.98,5900.0,265.7559,265.7649,265.6203,265.7649,5900.0
2018-04-05 13:20:00,293.8,294.06,293.33,293.33,10151.0,265.6022,265.8372,265.1773,265.1773,10151.0
2018-04-05 13:25:00,293.37,293.88,293.31,293.31,14728.0,265.2135,265.6745,265.1592,265.1592,14728.0
2018-04-05 13:30:00,293.29,294.19,293.19,294.12,2639.0,265.1411,265.9548,265.0507,265.8915,2639.0
2018-04-05 13:35:00,294.5,294.93,294.33,294.91,3186.0,266.235,266.6237,266.0813,266.6057,3186.0
2018-04-05 13:40:00,294.72,294.73,293.41,293.8,4272.0,266.4339,266.4429,265.2496,265.6022,4272.0
2018-04-05 13:45:00,293.69,293.71,293.64,293.7,900.0,265.5028,265.5208,265.4576,265.5118,900.0
2018-04-05 13:50:00,294.24,294.62,294.09,294.62,2200.0,266.0,266.3435,265.8644,266.3435,2200.0
2018-04-05 13:55:00,294.62,294.77,294.52,294.68,3662.0,266.3435,266.4791,266.2531,266.3977,3662.0
2018-04-05 14:00:00,294.93,295.29,294.93,294.97,2500.0,266.6237,266.9492,266.6237,266.6599,2500.0
2018-04-05 14:05:00,294.94,295.0,294.45,294.65,2071.0,266.6328,266.687,266.1898,266.3706,2071.0
2018-04-05 14:10:00,294.61,295.19,294.55,294.55,4011.0,266.3345,266.8588,266.2802,266.2802,4011.0
2018-04-05 14:15:00,294.6,295.3,294.6,295.24,2453.0,266.3254,266.9582,266.3254,266.904,2453.0
2018-04-05 14:20:00,295.95,295.95,295.15,295.21,5254.0,267.5458,267.5458,266.8226,266.8769,5254.0
2018-04-05 14:25:00,294.88,295.06,294.58,294.58,2272.0,266.5785,266.7413,266.3073,266.3073,2272.0
2018-04-05 14:30:00,294.31,294.73,294.08,294.54,4100.0,266.0632,266.4429,265.8553,266.2712,4100.0
2018-04-05 14:35:00,294.53,294.68,294.18,294.18,6711.0,266.2621,266.3977,265.9457,265.9457,6711.0
2018-04-05 14:40:00,293.94,294.72,293.94,294.61,5236.0,265.7288,266.4339,265.7288,266.3345,5236.0
2018-04-05 14:45:00,294.69,294.97,294.61,294.78,4300.0,266.4068,266.6599,266.3345,266.4881,4300.0
2018-04-05 14:50:00,294.72,295.01,294.71,294.77,4210.0,266.4339,266.6961,266.4249,266.4791,4210.0
2018-04-05 14:55:00,294.72,294.97,294.58,294.97,3291.0,266.4339,266.6599,266.3073,266.6599,3291.0
2018-04-05 15:00:00,295.02,295.2,294.94,294.94,11482.0,266.7051,266.8678,266.6328,266.6328,11482.0
2018-04-05 15:05:00,295.14,295.14,294.38,294.98,3992.0,266.8136,266.8136,266.1265,266.6689,3992.0
2018-04-05 15:10:00,295.22,295.22,294.94,295.06,6004.0,266.8859,266.8859,266.6328,266.7413,6004.0
2018-04-05 15:15:00,295.06,295.08,294.6,294.7,11975.0,266.7413,266.7593,266.3254,266.4158,11975.0
2018-04-05 15:20:00,294.66,294.94,294.58,294.66,5200.0,266.3797,266.6328,266.3073,266.3797,5200.0
2018-04-05 15:25:00,294.68,294.68,294.44,294.5,5212.0,266.3977,266.3977,266.1808,266.235,5212.0
2018-04-05 15:30:00,294.5,294.5,293.46,293.48,6055.0,266.235,266.235,265.2948,265.3129,6055.0
2018-04-05 15:35:00,293.58,293.64,293.14,293.14,9324.0,265.4033,265.4576,265.0055,265.0055,9324.0
2018-04-05 15:40:00,293.25,293.82,293.25,293.59,14394.0,265.105,265.6203,265.105,265.4124,14394.0
2018-04-05 15:45:00,293.6,294.19,293.46,294.06,18310.0,265.4214,265.9548,265.2948,265.8372,18310.0
2018-04-05 15:50:00,294.14,294.2,293.83,293.99,20397.0,265.9096,265.9638,265.6293,265.774,20397.0
2018-04-05 15:55:00,294.0,294.09,293.62,293.84,28533.0,265.783,265.8644,265.4395,265.6384,28533.0
2018-04-06 09:30:00,291.26,291.26,287.51,290.2,10054.0,263.306,263.306,259.9159,262.3477,10054.0
2018-04-06 09:35:00,290.92,293.43,290.77,293.43,2162.0,262.9986,265.2677,262.863,265.2677,2162.0
2018-04-06 09:40:00,292.87,293.84,292.33,293.09,10600.0,264.7615,265.6384,264.2733,264.9603,10600.0
2018-04-06 09:45:00,293.14,293.15,292.71,292.72,1418.0,265.0055,265.0146,264.6168,264.6259,1418.0
2018-04-06 09:50:00,292.8,293.91,292.8,293.58,3469.0,264.6982,265.7016,264.6982,265.4033,3469.0
2018-04-06 09:55:00,293.19,293.76,292.92,293.43,4310.0,265.0507,265.566,264.8067,265.2677,4310.0
2018-04-06 10:00:00,293.43,294.29,293.42,294.09,4505.0,265.2677,266.0452,265.2587,265.8644,4505.0
2018-04-06 10:05:00,294.5,294.5,293.9,294.05,2952.0,266.235,266.235,265.6926,265.8282,2952.0
2018-04-06 10:10:00,293.72,294.43,293.19,293.55,5515.0,265.5299,266.1717,265.0507,265.3762,5515.0
2018-04-06 10:15:00,293.88,294.24,293.42,294.13,5803.0,265.6745,266.0,265.2587,265.9005,5803.0
2018-04-06 10:20:00,294.24,294.71,293.97,294.09,2865.0,266.0,266.4249,265.7559,265.8644,2865.0
2018-04-06 10:25:00,293.82,294.5,293.68,294.02,5940.0,265.6203,266.235,265.4937,265.8011,5940.0
2018-04-06 10:30:00,294.24,294.63,293.65,293.65,7622.0,266.0,266.3525,265.4666,265.4666,7622.0
2018-04-06 10:35:00,293.55,293.89,293.37,293.47,8500.0,265.3762,265.6836,265.2135,265.3039,8500.0
2018-04-06 10:40:00,293.79,293.89,293.23,293.29,8125.0,265.5932,265.6836,265.0869,265.1411,8125.0
2018-04-06 10:45:00,293.02,293.02,291.41,291.7,5610.0,264.8971,264.8971,263.4416,263.7037,5610.0
2018-04-06 10:50:00,291.39,291.89,291.0,291.06,4652.0,263.4235,263.8755,263.0709,263.1252,4652.0
2018-04-06 10:55:00,291.03,291.69,290.8,290.98,3865.0,263.0981,263.6947,262.8901,263.0529,3865.0
2018-04-06 11:00:00,290.7,290.92,290.25,290.67,5901.0,262.7997,262.9986,262.3929,262.7726,5901.0
2018-04-06 11:05:00,290.7,291.03,290.21,290.93,5800.0,262.7997,263.0981,262.3568,263.0076,5800.0
2018-04-06 11:10:00,290.84,291.6,290.84,291.4,3179.0,262.9263,263.6133,262.9263,263.4325,3179.0
2018-04-06 11:15:00,291.35,291.6,291.18,291.56,9181.0,263.3873,263.6133,263.2337,263.5772,9181.0
2018-04-06 11:20:00,291.41,291.81,291.1,291.1,7278.0,263.4416,263.8032,263.1613,263.1613,7278.0
2018-04-06 11:25:00,291.07,291.66,291.01,291.66,2726.0,263.1342,263.6676,263.08,263.6676,2726.0
2018-04-06 11:30:00,291.5,292.25,291.5,291.93,9255.0,263.5229,264.201,263.5229,263.9117,9255.0
2018-04-06 11:35:00,292.05,292.52,291.95,292.11,1700.0,264.0202,264.445,263.9298,264.0744,1700.0
2018-04-06 11:40:00,292.25,292.6,292.02,292.1,11995.0,264.201,264.5174,263.993,264.0654,11995.0
2018-04-06 11:45:00,292.06,292.3,291.83,291.92,15347.0,264.0292,264.2462,263.8213,263.9026,15347.0
2018-04-06 11:50:00,291.71,292.91,291.71,292.54,7128.0,263.7128,264.7976,263.7128,264.4631,7128.0
2018-04-06 11:55:00,292.64,293.73,292.64,292.84,4396.0,264.5535,265.5389,264.5535,264.7343,4396.0
2018-04-06 12:00:00,292.59,292.7,291.4,291.52,4470.0,264.5083,264.6078,263.4325,263.541,4470.0
2018-04-06 12:05:00,291.39,291.94,291.23,291.43,28865.0,263.4235,263.9207,263.2789,263.4597,28865.0
2018-04-06 12:10:00,291.32,291.38,290.63,290.73,4899.0,263.3602,263.4145,262.7364,262.8268,4899.0
2018-04-06 12:15:00,290.52,290.79,290.13,290.13,6497.0,262.637,262.8811,262.2844,262.2844,6497.0
2018-04-06 12:20:00,289.91,290.15,289.36,290.11,4675.0,262.0855,262.3025,261.5883,262.2663,4675.0
2018-04-06 12:25:00,290.11,290.26,289.48,289.75,3233.0,262.2663,262.402,261.6968,261.9409,3233.0
2018-04-06 12:30:00,289.77,290.32,289.77,290.13,3301.0,261.959,262.4562,261.959,262.2844,3301.0
2018-04-06 12:35:00,290.25,291.24,290.25,291.12,5042.0,262.3929,263.2879,262.3929,263.1794,5042.0
2018-04-06 12:40:00,291.21,291.55,291.05,291.15,6200.0,263.2608,263.5681,263.1161,263.2065,6200.0
2018-04-06 12:45:00,291.15,291.23,290.85,290.92,2133.0,263.2065,263.2789,262.9353,262.9986,2133.0
2018-04-06 12:50:00,290.99,291.14,290.62,291.03,6148.0,263.0619,263.1975,262.7274,263.0981,6148.0
2018-04-06 12:55:00,291.23,291.62,291.23,291.62,2200.0,263.2789,263.6314,263.2789,263.6314,2200.0
2018-04-06 13:00:00,291.31,291.31,290.9,291.16,3486.0,263.3512,263.3512,262.9805,263.2156,3486.0
2018-04-06 13:05:00,291.12,291.35,290.78,290.8,11844.0,263.1794,263.3873,262.872,262.8901,11844.0
2018-04-06 13:10:00,290.58,290.59,290.09,290.09,3254.0,262.6912,262.7003,262.2483,262.2483,3254.0
2018-04-06 13:15:00,290.19,290.67,290.09,290.53,3387.0,262.3387,262.7726,262.2483,262.646,3387.0
2018-04-06 13:20:00,290.5,290.55,290.2,290.42,3120.0,262.6189,262.6641,262.3477,262.5466,3120.0
2018-04-06 13:25:00,290.49,291.0,290.49,290.8,1400.0,262.6099,263.0709,262.6099,262.8901,1400.0
2018-04-06 13:30:00,291.32,291.5,291.21,291.21,1548.0,263.3602,263.5229,263.2608,263.2608,1548.0
2018-04-06 13:35:00,290.91,291.46,290.62,290.62,4500.0,262.9896,263.4868,262.7274,262.7274,4500.0
2018-04-06 13:40:00,290.79,290.93,290.42,290.75,3000.0,262.8811,263.0076,262.5466,262.8449,3000.0
2018-04-06 13:45:00,290.69,290.7,289.77,289.88,4100.0,262.7907,262.7997,261.959,262.0584,4100.0
2018-04-06 13:50:00,289.63,289.67,288.25,288.25,12800.0,261.8324,261.8686,260.5849,260.5849,12800.0
2018-04-06 13:55:00,288.19,288.26,287.15,287.15,9528.0,260.5306,260.5939,259.5904,259.5904,9528.0
2018-04-06 14:00:00,287.11,287.39,286.89,287.16,6898.0,259.5543,259.8074,259.3554,259.5995,6898.0
2018-04-06 14:05:00,287.46,287.57,286.78,286.83,9239.0,259.8707,259.9701,259.256,259.3012,9239.0
2018-04-06 14:10:00,287.06,287.74,287.06,287.51,7299.0,259.5091,260.1238,259.5091,259.9159,7299.0
2018-04-06 14:15:00,287.45,287.48,286.14,286.35,10459.0,259.8616,259.8888,258.6774,258.8672,10459.0
2018-04-06 14:20:00,286.3,286.98,286.3,286.45,3760.0,258.822,259.4368,258.822,258.9576,3760.0
2018-04-06 14:25:00,286.42,286.52,286.09,286.23,7018.0,258.9305,259.0209,258.6322,258.7587,7018.0
2018-04-06 14:30:00,286.1,286.67,285.9,285.9,5798.0,258.6412,259.1565,258.4604,258.4604,5798.0
2018-04-06 14:35:00,285.98,286.02,284.55,284.55,5550.0,258.5327,258.5689,257.24,257.24,5550.0
2018-04-06 14:40:00,284.49,285.11,284.33,285.0,11901.0,257.1857,257.7462,257.0411,257.6468,11901.0
2018-04-06 14:45:00,284.99,284.99,284.17,284.4,7901.0,257.6377,257.6377,256.8964,257.1044,7901.0
2018-04-06 14:50:00,284.21,284.21,283.23,283.23,7780.0,256.9326,256.9326,256.0467,256.0467,7780.0
2018-04-06 14:55:00,282.97,282.98,281.63,282.69,16647.0,255.8116,255.8207,254.6002,255.5585,16647.0
2018-04-06 15:00:00,283.2,283.87,283.16,283.38,4419.0,256.0195,256.6252,255.9834,256.1823,4419.0
2018-04-06 15:05:00,283.65,283.95,283.38,283.95,5600.0,256.4264,256.6976,256.1823,256.6976,5600.0
2018-04-06 15:10:00,284.31,284.97,283.76,284.97,5501.0,257.023,257.6197,256.5258,257.6197,5501.0
2018-04-06 15:15:00,285.31,285.61,284.96,284.96,10028.0,257.927,258.1982,257.6106,257.6106,10028.0
2018-04-06 15:20:00,284.93,285.85,284.79,285.72,7700.0,257.5835,258.4152,257.4569,258.2977,7700.0
2018-04-06 15:25:00,285.75,286.02,285.5,285.69,8284.0,258.3248,258.5689,258.0988,258.2706,8284.0
2018-04-06 15:30:00,285.53,287.11,285.53,286.93,5510.0,258.1259,259.5543,258.1259,259.3916,5510.0
2018-04-06 15:35:00,286.9,287.49,286.63,287.39,16560.0,259.3644,259.8978,259.1203,259.8074,16560.0
2018-04-06 15:40:00,287.39,287.56,287.05,287.3,20189.0,259.8074,259.9611,259.5,259.726,20189.0
2018-04-06 15:45:00,287.35,287.43,286.35,286.35,14546.0,259.7712,259.8436,258.8672,258.8672,14546.0
2018-04-06 15:50:00,286.27,287.28,286.27,287.04,35420.0,258.7949,259.708,258.7949,259.491,35420.0
2018-04-06 15:55:00,287.03,287.03,286.38,286.65,39393.0,259.482,259.482,258.8943,259.1384,39393.0
2018-04-09 09:30:00,290.06,290.69,289.3,289.52,10251.0,262.2211,262.7907,261.5341,261.733,10251.0
2018-04-09 09:35:00,289.11,289.11,288.11,288.11,3500.0,261.3623,261.3623,260.4583,260.4583,3500.0
2018-04-09 09:40:00,287.72,288.36,287.51,288.0,3536.0,260.1057,260.6843,259.9159,260.3589,3536.0
2018-04-09 09:45:00,288.0,288.0,287.19,287.2,2998.0,260.3589,260.3589,259.6266,259.6356,2998.0
2018-04-09 09:50:00,287.51,287.53,286.76,287.21,9786.0,259.9159,259.934,259.2379,259.6447,9786.0
2018-04-09 09:55:00,287.31,287.9,287.24,287.9,3000.0,259.7351,260.2685,259.6718,260.2685,3000.0
2018-04-09 10:00:00,288.0,288.0,286.73,286.78,7000.0,260.3589,260.3589,259.2107,259.256,7000.0
2018-04-09 10:05:00,286.5,286.9,285.7,285.72,16723.0,259.0028,259.3644,258.2796,258.2977,16723.0
2018-04-09 10:10:00,285.67,286.21,284.32,285.36,14762.0,258.2525,258.7407,257.0321,257.9722,14762.0
2018-04-09 10:15:00,285.17,286.26,285.07,285.83,6264.0,257.8005,258.7859,257.7101,258.3971,6264.0
2018-04-09 10:20:00,285.62,285.9,285.28,285.46,3880.0,258.2073,258.4604,257.8999,258.0626,3880.0
2018-04-09 10:25:00,285.67,285.76,285.38,285.56,6610.0,258.2525,258.3338,257.9903,258.153,6610.0
2018-04-09 10:30:00,285.64,286.63,285.59,286.25,19955.0,258.2254,259.1203,258.1802,258.7768,19955.0
2018-04-09 10:35:00,286.23,286.62,286.18,286.33,4372.0,258.7587,259.1113,258.7135,258.8491,4372.0
2018-04-09 10:40:00,286.25,286.38,286.09,286.25,2100.0,258.7768,258.8943,258.6322,258.7768,2100.0
2018-04-09 10:45:00,286.25,286.35,285.91,286.3,7254.0,258.7768,258.8672,258.4694,258.822,7254.0
2018-04-09 10:50:00,286.29,287.28,286.29,286.9,16703.0,258.813,259.708,258.813,259.3644,16703.0
2018-04-09 10:55:00,286.48,286.73,286.26,286.73,3100.0,258.9847,259.2107,258.7859,259.2107,3100.0
2018-04-09 11:00:00,286.86,287.52,286.85,287.47,3470.0,259.3283,259.9249,259.3192,259.8797,3470.0
2018-04-09 11:05:00,287.38,287.38,286.71,287.22,7710.0,259.7984,259.7984,259.1927,259.6537,7710.0
2018-04-09 11:10:00,287.01,287.52,286.82,287.31,2800.0,259.4639,259.9249,259.2921,259.7351,2800.0
2018-04-09 11:15:00,287.49,287.9,286.81,287.07,4875.0,259.8978,260.2685,259.2831,259.5181,4875.0
2018-04-09 11:20:00,286.75,287.38,286.64,286.87,3212.0,259.2288,259.7984,259.1294,259.3373,3212.0
2018-04-09 11:25:00,287.06,287.42,286.96,287.42,8083.0,259.5091,259.8345,259.4187,259.8345,8083.0
2018-04-09 11:30:00,287.46,288.14,287.46,288.03,10827.0,259.8707,260.4854,259.8707,260.386,10827.0
2018-04-09 11:35:00,288.0,288.37,286.85,286.85,4584.0,260.3589,260.6933,259.3192,259.3192,4584.0
2018-04-09 11:40:00,286.92,287.12,286.9,286.9,2300.0,259.3825,259.5633,259.3644,259.3644,2300.0
2018-04-09 11:45:00,286.89,286.89,286.15,286.3,3617.0,259.3554,259.3554,258.6864,258.822,3617.0
2018-04-09 11:50:00,286.15,286.24,285.62,285.99,6495.0,258.6864,258.7678,258.2073,258.5418,6495.0
2018-04-09 11:55:00,285.81,286.46,285.55,286.35,8212.0,258.379,258.9667,258.144,258.8672,8212.0
2018-04-09 12:00:00,286.4,286.48,285.57,286.24,17409.0,258.9124,258.9847,258.1621,258.7678,17409.0
2018-04-09 12:05:00,286.16,286.32,286.0,286.01,4000.0,258.6955,258.8401,258.5508,258.5599,4000.0
2018-04-09 12:10:00,286.13,286.34,285.84,286.12,9452.0,258.6683,258.8582,258.4062,258.6593,9452.0
2018-04-09 12:15:00,286.06,286.18,285.68,285.68,2300.0,258.6051,258.7135,258.2615,258.2615,2300.0
2018-04-09 12:20:00,285.8,285.86,285.42,285.72,3400.0,258.37,258.4242,258.0265,258.2977,3400.0
2018-04-09 12:25:00,285.56,285.84,285.56,285.76,1637.0,258.153,258.4062,258.153,258.3338,1637.0
2018-04-09 12:30:00,285.7,285.7,285.26,285.4,4463.0,258.2796,258.2796,257.8818,258.0084,4463.0
2018-04-09 12:35:00,285.28,285.44,284.62,284.63,12646.0,257.8999,258.0446,257.3033,257.3123,12646.0
2018-04-09 12:40:00,284.84,285.03,284.84,285.02,1000.0,257.5021,257.6739,257.5021,257.6649,1000.0
2018-04-09 12:45:00,284.96,285.69,284.96,285.69,1600.0,257.6106,258.2706,257.6106,258.2706,1600.0
2018-04-09 12:50:00,285.5,285.97,285.5,285.58,2823.0,258.0988,258.5237,258.0988,258.1711,2823.0
2018-04-09 12:55:00,285.57,285.57,285.08,285.24,2600.0,258.1621,258.1621,257.7191,257.8638,2600.0
2018-04-09 13:00:00,285.47,286.02,285.46,286.01,1900.0,258.0717,258.5689,258.0626,258.5599,1900.0
2018-04-09 13:05:00,286.08,286.3,285.93,286.03,3100.0,258.6231,258.822,258.4875,258.5779,3100.0
2018-04-09 13:10:00,286.17,286.17,285.77,285.77,1000.0,258.7045,258.7045,258.3429,258.3429,1000.0
2018-04-09 13:15:00,285.69,285.7,285.17,285.17,2380.0,258.2706,258.2796,257.8005,257.8005,2380.0
2018-04-09 13:20:00,285.07,285.07,284.63,284.63,1100.0,257.7101,257.7101,257.3123,257.3123,1100.0
2018-04-09 13:25:00,284.63,284.82,284.35,284.6,2100.0,257.3123,257.4841,257.0592,257.2852,2100.0
2018-04-09 13:30:00,284.73,285.4,284.73,285.18,3300.0,257.4027,258.0084,257.4027,257.8095,3300.0
2018-04-09 13:35:00,285.43,285.49,285.07,285.25,2033.0,258.0355,258.0898,257.7101,257.8728,2033.0
2018-04-09 13:40:00,285.61,285.8,285.49,285.8,3502.0,258.1982,258.37,258.0898,258.37,3502.0
2018-04-09 13:45:00,286.1,286.23,285.94,286.23,1800.0,258.6412,258.7587,258.4966,258.7587,1800.0
2018-04-09 13:50:00,286.23,287.07,286.23,287.02,2101.0,258.7587,259.5181,258.7587,259.4729,2101.0
2018-04-09 13:55:00,286.93,287.72,286.79,287.29,10137.0,259.3916,260.1057,259.265,259.717,10137.0
2018-04-09 14:00:00,287.25,287.25,286.9,287.05,11800.0,259.6808,259.6808,259.3644,259.5,11800.0
2018-04-09 14:05:00,286.9,287.0,286.61,286.8,4400.0,259.3644,259.4548,259.1023,259.274,4400.0
2018-04-09 14:10:00,286.7,287.53,286.62,287.4,5140.0,259.1836,259.934,259.1113,259.8164,5140.0
2018-04-09 14:15:00,287.53,288.0,287.41,287.83,14547.0,259.934,260.3589,259.8255,260.2052,14547.0
2018-04-09 14:20:00,287.82,287.83,286.7,286.83,4137.0,260.1961,260.2052,259.1836,259.3012,4137.0
2018-04-09 14:25:00,286.85,287.2,286.78,287.06,32818.0,259.3192,259.6356,259.256,259.5091,32818.0
2018-04-09 14:30:00,286.9,287.55,286.9,287.13,2526.0,259.3644,259.952,259.3644,259.5724,2526.0
2018-04-09 14:35:00,287.25,287.25,286.82,286.93,17500.0,259.6808,259.6808,259.2921,259.3916,17500.0
2018-04-09 14:40:00,286.95,287.17,286.27,286.83,7000.0,259.4096,259.6085,258.7949,259.3012,7000.0
2018-04-09 14:45:00,286.82,287.7,286.77,287.32,5985.0,259.2921,260.0877,259.2469,259.7441,5985.0
2018-04-09 14:50:00,287.31,287.41,287.07,287.09,3300.0,259.7351,259.8255,259.5181,259.5362,3300.0
2018-04-09 14:55:00,287.09,287.16,286.81,286.92,5700.0,259.5362,259.5995,259.2831,259.3825,5700.0
2018-04-09 15:00:00,286.92,288.19,286.79,288.19,11739.0,259.3825,260.5306,259.265,260.5306,11739.0
2018-04-09 15:05:00,288.27,288.31,287.81,288.1,3700.0,260.6029,260.6391,260.1871,260.4493,3700.0
2018-04-09 15:10:00,288.0,288.07,287.71,287.8,7950.0,260.3589,260.4221,260.0967,260.1781,7950.0
2018-04-09 15:15:00,287.79,287.79,287.4,287.52,9218.0,260.169,260.169,259.8164,259.9249,9218.0
2018-04-09 15:20:00,287.42,287.42,286.97,287.35,9044.0,259.8345,259.8345,259.4277,259.7712,9044.0
2018-04-09 15:25:00,287.31,287.6,287.17,287.6,6340.0,259.7351,259.9972,259.6085,259.9972,6340.0
2018-04-09 15:30:00,287.35,287.53,286.36,286.5,19124.0,259.7712,259.934,258.8763,259.0028,19124.0
2018-04-09 15:35:00,286.51,286.7,286.31,286.61,11832.0,259.0119,259.1836,258.8311,259.1023,11832.0
2018-04-09 15:40:00,286.5,286.91,286.37,286.79,24263.0,259.0028,259.3735,258.8853,259.265,24263.0
2018-04-09 15:45:00,286.88,287.09,286.73,286.97,24304.0,259.3464,259.5362,259.2107,259.4277,24304.0
2018-04-09 15:50:00,286.98,287.18,286.84,286.87,28578.0,259.4368,259.6176,259.3102,259.3373,28578.0
2018-04-09 15:55:00,286.87,286.92,286.17,286.61,81153.0,259.3373,259.3825,258.7045,259.1023,81153.0
2018-04-10 09:30:00,289.36,290.41,289.36,289.91,7963.0,261.5883,262.5376,261.5883,262.0855,7963.0
2018-04-10 09:35:00,290.03,290.3,289.22,289.74,19155.0,262.194,262.4381,261.4618,261.9319,19155.0
2018-04-10 09:40:00,289.76,290.64,289.45,290.63,11801.0,261.9499,262.7455,261.6697,262.7364,11801.0
2018-04-10 09:45:00,290.31,290.68,290.2,290.5,6200.0,262.4472,262.7816,262.3477,262.6189,6200.0
2018-04-10 09:50:00,290.47,291.78,290.0,291.01,37770.0,262.5918,263.7761,262.1669,263.08,37770.0
2018-04-10 09:55:00,290.99,291.0,289.28,289.67,16113.0,263.0619,263.0709,261.516,261.8686,16113.0
2018-04-10 10:00:00,289.5,290.21,289.5,289.66,8598.0,261.7149,262.3568,261.7149,261.8595,8598.0
2018-04-10 10:05:00,289.5,290.25,289.2,290.0,9130.0,261.7149,262.3929,261.4437,262.1669,9130.0
2018-04-10 10:10:00,290.0,290.49,289.76,290.0,8620.0,262.1669,262.6099,261.9499,262.1669,8620.0
2018-04-10 10:15:00,290.2,290.79,290.2,290.67,4547.0,262.3477,262.8811,262.3477,262.7726,4547.0
2018-04-10 10:20:00,290.68,291.15,290.47,290.78,15713.0,262.7816,263.2065,262.5918,262.872,15713.0
2018-04-10 10:25:00,290.92,291.15,290.44,290.75,3819.0,262.9986,263.2065,262.5647,262.8449,3819.0
2018-04-10 10:30:00,290.87,291.79,290.87,291.79,8428.0,262.9534,263.7851,262.9534,263.7851,8428.0
2018-04-10 10:35:00,291.76,291.77,291.11,291.33,15947.0,263.758,263.767,263.1704,263.3693,15947.0
2018-04-10 10:40:00,291.37,291.5,291.17,291.48,19599.0,263.4054,263.5229,263.2246,263.5049,19599.0
2018-04-10 10:45:00,291.58,293.18,291.39,292.7,12560.0,263.5953,265.0417,263.4235,264.6078,12560.0
2018-04-10 10:50:00,292.61,293.63,292.6,293.63,3900.0,264.5264,265.4485,264.5174,265.4485,3900.0
2018-04-10 10:55:00,293.63,293.63,292.92,293.19,6062.0,265.4485,265.4485,264.8067,265.0507,6062.0
2018-04-10 11:00:00,293.37,293.4,293.05,293.12,4201.0,265.2135,265.2406,264.9242,264.9875,4201.0
2018-04-10 11:05:00,293.0,293.4,292.87,293.33,7901.0,264.879,265.2406,264.7615,265.1773,7901.0
2018-04-10 11:10:00,293.25,293.5,292.84,293.21,7096.0,265.105,265.331,264.7343,265.0688,7096.0
2018-04-10 11:15:00,293.29,293.31,292.94,293.0,5450.0,265.1411,265.1592,264.8247,264.879,5450.0
2018-04-10 11:20:00,293.24,293.4,292.84,293.02,5771.0,265.0959,265.2406,264.7343,264.8971,5771.0
2018-04-10 11:25:00,293.05,293.12,292.62,293.12,3800.0,264.9242,264.9875,264.5354,264.9875,3800.0
2018-04-10 11:30:00,293.16,293.4,292.95,293.3,2204.0,265.0236,265.2406,264.8338,265.1502,2204.0
2018-04-10 11:35:00,293.22,293.22,292.6,293.01,1756.0,265.0779,265.0779,264.5174,264.888,1756.0
2018-04-10 11:40:00,292.94,292.98,292.09,292.09,4774.0,264.8247,264.8609,264.0563,264.0563,4774.0
2018-04-10 11:45:00,291.73,291.78,291.06,291.42,3822.0,263.7309,263.7761,263.1252,263.4506,3822.0
2018-04-10 11:50:00,291.57,292.72,291.41,292.56,2266.0,263.5862,264.6259,263.4416,264.4812,2266.0
2018-04-10 11:55:00,292.75,292.76,292.17,292.44,1900.0,264.653,264.662,264.1286,264.3727,1900.0
2018-04-10 12:00:00,292.49,292.96,292.38,292.4,3200.0,264.4179,264.8428,264.3185,264.3366,3200.0
2018-04-10 12:05:00,292.4,292.42,292.04,292.42,2900.0,264.3366,264.3546,264.0111,264.3546,2900.0
2018-04-10 12:10:00,292.44,292.44,291.94,291.94,2715.0,264.3727,264.3727,263.9207,263.9207,2715.0
2018-04-10 12:15:00,292.01,292.01,291.64,291.64,1701.0,263.984,263.984,263.6495,263.6495,1701.0
2018-04-10 12:20:00,291.44,291.52,290.98,291.44,8558.0,263.4687,263.541,263.0529,263.4687,8558.0
2018-04-10 12:25:00,291.09,291.45,290.3,290.99,16962.0,263.1523,263.4777,262.4381,263.0619,16962.0
2018-04-10 12:30:00,290.99,292.28,290.85,292.06,5362.0,263.0619,264.2281,262.9353,264.0292,5362.0
2018-04-10 12:35:00,292.29,292.32,291.86,292.04,10761.0,264.2371,264.2642,263.8484,264.0111,10761.0
2018-04-10 12:40:00,291.96,292.25,291.91,292.25,1711.0,263.9388,264.201,263.8936,264.201,1711.0
2018-04-10 12:45:00,292.04,292.32,291.66,292.23,2900.0,264.0111,264.2642,263.6676,264.1829,2900.0
2018-04-10 12:50:00,292.06,292.11,291.59,292.06,7481.0,264.0292,264.0744,263.6043,264.0292,7481.0
2018-04-10 12:55:00,292.02,292.51,291.56,291.7,12467.0,263.993,264.436,263.5772,263.7037,12467.0
2018-04-10 13:00:00,291.76,292.68,291.44,292.68,6396.0,263.758,264.5897,263.4687,264.5897,6396.0
2018-04-10 13:05:00,292.55,292.64,292.11,292.26,2900.0,264.4722,264.5535,264.0744,264.21,2900.0
2018-04-10 13:10:00,292.17,292.77,292.12,292.62,1200.0,264.1286,264.6711,264.0834,264.5354,1200.0
2018-04-10 13:15:00,292.49,292.8,292.48,292.59,1598.0,264.4179,264.6982,264.4089,264.5083,1598.0
2018-04-10 13:20:00,292.46,292.88,292.43,292.56,1300.0,264.3908,264.7705,264.3637,264.4812,1300.0
2018-04-10 13:25:00,292.47,292.91,292.39,292.59,5200.0,264.3998,264.7976,264.3275,264.5083,5200.0
2018-04-10 13:30:00,292.49,293.12,292.45,292.86,6217.0,264.4179,264.9875,264.3818,264.7524,6217.0
2018-04-10 13:35:00,292.87,293.24,292.48,292.84,3850.0,264.7615,265.0959,264.4089,264.7343,3850.0
2018-04-10 13:40:00,292.86,292.89,292.25,292.43,2300.0,264.7524,264.7795,264.201,264.3637,2300.0
2018-04-10 13:45:00,292.25,292.25,291.7,291.86,3400.0,264.201,264.201,263.7037,263.8484,3400.0
2018-04-10 13:50:00,291.86,292.47,291.81,292.29,3149.0,263.8484,264.3998,263.8032,264.2371,3149.0
2018-04-10 13:55:00,292.26,292.83,292.26,292.83,5003.0,264.21,264.7253,264.21,264.7253,5003.0
2018-04-10 14:00:00,292.83,293.0,292.73,292.83,2490.0,264.7253,264.879,264.6349,264.7253,2490.0
2018-04-10 14:05:00,292.75,293.42,292.6,293.04,9566.0,264.653,265.2587,264.5174,264.9151,9566.0
2018-04-10 14:10:00,293.43,293.66,293.17,293.39,8742.0,265.2677,265.4756,265.0327,265.2315,8742.0
2018-04-10 14:15:00,293.43,293.73,293.27,293.34,3150.0,265.2677,265.5389,265.1231,265.1863,3150.0
2018-04-10 14:20:00,293.37,293.59,293.34,293.47,8283.0,265.2135,265.4124,265.1863,265.3039,8283.0
2018-04-10 14:25:00,293.5,293.81,292.95,293.16,4152.0,265.331,265.6112,264.8338,265.0236,4152.0
2018-04-10 14:30:00,293.2,293.54,293.15,293.24,3964.0,265.0598,265.3672,265.0146,265.0959,3964.0
2018-04-10 14:35:00,293.15,293.15,292.38,292.39,8095.0,265.0146,265.0146,264.3185,264.3275,8095.0
2018-04-10 14:40:00,292.34,292.34,291.34,291.79,5295.0,264.2823,264.2823,263.3783,263.7851,5295.0
2018-04-10 14:45:00,291.94,292.39,291.68,292.0,6423.0,263.9207,264.3275,263.6857,263.975,6423.0
2018-04-10 14:50:00,292.14,292.86,292.04,292.65,3901.0,264.1015,264.7524,264.0111,264.5626,3901.0
2018-04-10 14:55:00,292.54,292.78,292.45,292.63,1500.0,264.4631,264.6801,264.3818,264.5445,1500.0
2018-04-10 15:00:00,292.63,293.33,292.39,292.39,13449.0,264.5445,265.1773,264.3275,264.3275,13449.0
2018-04-10 15:05:00,292.6,293.2,292.4,293.09,3850.0,264.5174,265.0598,264.3366,264.9603,3850.0
2018-04-10 15:10:00,293.17,293.36,293.0,293.21,7600.0,265.0327,265.2044,264.879,265.0688,7600.0
2018-04-10 15:15:00,293.14,293.53,292.99,293.5,4645.0,265.0055,265.3581,264.8699,265.331,4645.0
2018-04-10 15:20:00,293.63,293.63,293.0,293.0,7150.0,265.4485,265.4485,264.879,264.879,7150.0
2018-04-10 15:25:00,292.87,293.02,292.29,293.02,5958.0,264.7615,264.8971,264.2371,264.8971,5958.0
2018-04-10 15:30:00,292.9,292.95,292.03,292.13,5301.0,264.7886,264.8338,264.0021,264.0925,5301.0
2018-04-10 15:35:00,292.13,292.25,291.47,291.61,16397.0,264.0925,264.201,263.4958,263.6224,16397.0
2018-04-10 15:40:00,291.64,292.39,291.57,292.08,15856.0,263.6495,264.3275,263.5862,264.0473,15856.0
2018-04-10 15:45:00,292.17,292.37,292.06,292.17,12042.0,264.1286,264.3094,264.0292,264.1286,12042.0
2018-04-10 15:50:00,292.3,292.44,292.02,292.12,20948.0,264.2462,264.3727,263.993,264.0834,20948.0
2018-04-10 15:55:00,292.12,292.15,291.62,291.95,29997.0,264.0834,264.1106,263.6314,263.9298,29997.0
2018-04-11 09:30:00,285.17,286.3,283.25,283.91,38000.0,257.8005,258.822,256.0647,256.6614,38000.0
2018-04-11 09:35:00,284.19,286.11,283.74,286.06,14031.0,256.9145,258.6503,256.5077,258.6051,14031.0
2018-04-11 09:40:00,285.85,289.38,285.79,289.0,21559.0,258.4152,261.6064,258.361,261.2629,21559.0
2018-04-11 09:45:00,289.0,289.0,286.6,286.7,21295.0,261.2629,261.2629,259.0932,259.1836,21295.0
2018-04-11 09:50:00,286.79,287.04,285.92,285.92,7266.0,259.265,259.491,258.4785,258.4785,7266.0
2018-04-11 09:55:00,285.93,286.55,285.72,286.55,12818.0,258.4875,259.048,258.2977,259.048,12818.0
2018-04-11 10:00:00,286.41,287.04,286.18,286.91,27398.0,258.9215,259.491,258.7135,259.3735,27398.0
2018-04-11 10:05:00,286.96,287.74,286.76,286.96,12899.0,259.4187,260.1238,259.2379,259.4187,12899.0
2018-04-11 10:10:00,286.93,286.93,285.03,285.18,24259.0,259.3916,259.3916,257.6739,257.8095,24259.0
2018-04-11 10:15:00,285.18,285.39,284.76,285.0,28600.0,257.8095,257.9994,257.4298,257.6468,28600.0
2018-04-11 10:20:00,285.11,286.34,284.87,286.34,10358.0,257.7462,258.8582,257.5293,258.8582,10358.0
2018-04-11 10:25:00,286.4,286.73,285.47,285.67,4860.0,258.9124,259.2107,258.0717,258.2525,4860.0
2018-04-11 10:30:00,285.45,285.69,284.81,285.11,7457.0,258.0536,258.2706,257.475,257.7462,7457.0
2018-04-11 10:35:00,284.84,285.35,284.6,284.6,6476.0,257.5021,257.9632,257.2852,257.2852,6476.0
2018-04-11 10:40:00,284.4,284.4,282.79,282.79,14296.0,257.1044,257.1044,255.6489,255.6489,14296.0
2018-04-11 10:45:00,282.78,282.8,279.68,280.64,27475.0,255.6399,255.6579,252.8374,253.7052,27475.0
2018-04-11 10:50:00,280.59,280.97,279.17,279.7,22947.0,253.66,254.0036,252.3763,252.8555,22947.0
2018-04-11 10:55:00,279.7,280.21,278.93,279.07,29111.0,252.8555,253.3165,252.1594,252.2859,29111.0
2018-04-11 11:00:00,278.85,279.08,278.07,278.45,15690.0,252.087,252.295,251.3819,251.7254,15690.0
2018-04-11 11:05:00,278.4,279.16,277.77,277.91,17082.0,251.6802,252.3673,251.1107,251.2373,17082.0
2018-04-11 11:10:00,278.17,278.64,277.93,278.17,3904.0,251.4723,251.8972,251.2553,251.4723,3904.0
2018-04-11 11:15:00,278.04,278.45,277.9,277.98,9132.0,251.3548,251.7254,251.2282,251.3005,9132.0
2018-04-11 11:20:00,277.97,278.22,276.51,278.22,30880.0,251.2915,251.5175,249.9716,251.5175,30880.0
2018-04-11 11:25:00,277.99,277.99,276.23,276.45,21430.0,251.3096,251.3096,249.7185,249.9174,21430.0
2018-04-11 11:30:00,276.23,276.6,275.55,276.59,14136.0,249.7185,250.053,249.1038,250.0439,14136.0
2018-04-11 11:35:00,277.06,278.14,276.76,277.53,7504.0,250.4688,251.4452,250.1976,250.8937,7504.0
2018-04-11 11:40:00,277.75,280.55,277.75,279.24,13021.0,251.0926,253.6239,251.0926,252.4396,13021.0
2018-04-11 11:45:00,279.24,279.24,278.34,278.45,7110.0,252.4396,252.4396,251.626,251.7254,7110.0
2018-04-11 11:50:00,278.75,279.38,278.75,279.38,4086.0,251.9966,252.5662,251.9966,252.5662,4086.0
2018-04-11 11:55:00,279.43,279.89,279.15,279.69,6380.0,252.6114,253.0272,252.3582,252.8464,6380.0
2018-04-11 12:00:00,279.89,280.25,279.4,280.03,9045.0,253.0272,253.3527,252.5843,253.1538,9045.0
2018-04-11 12:05:00,280.04,280.04,279.26,279.5,4742.0,253.1628,253.1628,252.4577,252.6747,4742.0
2018-04-11 12:10:00,279.55,280.11,279.55,279.77,8405.0,252.7199,253.2261,252.7199,252.9187,8405.0
2018-04-11 12:15:00,279.84,281.33,279.69,280.68,7052.0,252.982,254.329,252.8464,253.7414,7052.0
2018-04-11 12:20:00,280.74,281.2,280.26,281.2,6993.0,253.7956,254.2115,253.3617,254.2115,6993.0
2018-04-11 12:25:00,281.22,281.48,281.01,281.25,6920.0,254.2296,254.4646,254.0397,254.2567,6920.0
2018-04-11 12:30:00,281.12,281.12,279.76,280.2,18449.0,254.1392,254.1392,252.9097,253.3075,18449.0
2018-04-11 12:35:00,280.13,280.13,279.85,280.13,2000.0,253.2442,253.2442,252.9911,253.2442,2000.0
2018-04-11 12:40:00,280.13,280.24,279.74,279.74,2500.0,253.2442,253.3436,252.8916,252.8916,2500.0
2018-04-11 12:45:00,279.82,280.27,279.69,280.08,6692.0,252.9639,253.3708,252.8464,253.199,6692.0
2018-04-11 12:50:00,279.9,280.1,279.56,280.0,7135.0,253.0363,253.2171,252.7289,253.1267,7135.0
2018-04-11 12:55:00,280.05,280.69,279.91,280.46,9073.0,253.1719,253.7504,253.0453,253.5425,9073.0
2018-04-11 13:00:00,280.42,280.71,280.24,280.64,2801.0,253.5064,253.7685,253.3436,253.7052,2801.0
2018-04-11 13:05:00,280.79,281.0,280.6,280.87,5490.0,253.8408,254.0307,253.6691,253.9132,5490.0
2018-04-11 13:10:00,280.7,280.76,279.98,280.2,3352.0,253.7595,253.8137,253.1086,253.3075,3352.0
2018-04-11 13:15:00,280.29,280.91,280.29,280.91,7471.0,253.3888,253.9493,253.3888,253.9493,7471.0
2018-04-11 13:20:00,281.25,281.54,281.02,281.54,4000.0,254.2567,254.5189,254.0488,254.5189,4000.0
2018-04-11 13:25:00,281.51,281.86,281.38,281.68,3200.0,254.4917,254.8082,254.3742,254.6454,3200.0
2018-04-11 13:30:00,281.38,281.56,280.52,280.7,8793.0,254.3742,254.5369,253.5968,253.7595,8793.0
2018-04-11 13:35:00,280.83,281.63,280.53,281.25,16889.0,253.877,254.6002,253.6058,254.2567,16889.0
2018-04-11 13:40:00,281.27,281.47,280.91,280.91,3300.0,254.2748,254.4556,253.9493,253.9493,3300.0
2018-04-11 13:45:00,280.69,281.3,280.69,281.21,5782.0,253.7504,254.3019,253.7504,254.2205,5782.0
2018-04-11 13:50:00,281.38,281.38,280.27,280.27,5026.0,254.3742,254.3742,253.3708,253.3708,5026.0
2018-04-11 13:55:00,280.09,280.4,279.88,280.16,2600.0,253.208,253.4883,253.0182,253.2713,2600.0
2018-04-11 14:00:00,280.12,280.64,280.11,280.42,5100.0,253.2352,253.7052,253.2261,253.5064,5100.0
2018-04-11 14:05:00,280.31,280.66,279.72,279.91,16756.0,253.4069,253.7233,252.8735,253.0453,16756.0
2018-04-11 14:10:00,279.69,280.55,279.69,280.47,3117.0,252.8464,253.6239,252.8464,253.5516,3117.0
2018-04-11 14:15:00,280.53,281.45,280.24,281.11,9131.0,253.6058,254.4375,253.3436,254.1301,9131.0
2018-04-11 14:20:00,280.76,281.54,280.76,281.49,15871.0,253.8137,254.5189,253.8137,254.4737,15871.0
2018-04-11 14:25:00,281.64,281.64,280.64,280.65,6300.0,254.6093,254.6093,253.7052,253.7143,6300.0
2018-04-11 14:30:00,280.84,281.46,280.72,281.25,3755.0,253.886,254.4465,253.7776,254.2567,3755.0
2018-04-11 14:35:00,281.07,281.07,280.56,280.7,3712.0,254.094,254.094,253.6329,253.7595,3712.0
2018-04-11 14:40:00,280.55,281.12,280.51,280.99,7100.0,253.6239,254.1392,253.5877,254.0217,7100.0
2018-04-11 14:45:00,280.84,281.29,280.69,281.15,3300.0,253.886,254.2929,253.7504,254.1663,3300.0
2018-04-11 14:50:00,281.31,281.32,280.59,280.71,14556.0,254.3109,254.32,253.66,253.7685,14556.0
2018-04-11 14:55:00,280.75,280.85,280.38,280.55,5866.0,253.8047,253.8951,253.4702,253.6239,5866.0
2018-04-11 15:00:00,280.77,281.01,280.77,280.9,6500.0,253.8228,254.0397,253.8228,253.9403,6500.0
2018-04-11 15:05:00,280.87,281.08,280.05,280.19,7900.0,253.9132,254.103,253.1719,253.2984,7900.0
2018-04-11 15:10:00,280.24,280.24,279.72,279.92,4751.0,253.3436,253.3436,252.8735,253.0543,4751.0
2018-04-11 15:15:00,279.77,279.81,279.39,279.79,4190.0,252.9187,252.9549,252.5752,252.9368,4190.0
2018-04-11 15:20:00,279.63,279.72,279.26,279.44,8463.0,252.7922,252.8735,252.4577,252.6204,8463.0
2018-04-11 15:25:00,279.44,279.6,279.17,279.42,11301.0,252.6204,252.7651,252.3763,252.6023,11301.0
2018-04-11 15:30:00,279.41,279.84,279.0,279.69,17313.0,252.5933,252.982,252.2226,252.8464,17313.0
2018-04-11 15:35:00,279.69,279.69,279.12,279.4,9938.0,252.8464,252.8464,252.3311,252.5843,9938.0
2018-04-11 15:40:00,279.25,279.51,279.23,279.41,13537.0,252.4487,252.6837,252.4306,252.5933,13537.0
2018-04-11 15:45:00,279.55,279.78,279.39,279.48,17581.0,252.7199,252.9278,252.5752,252.6566,17581.0
2018-04-11 15:50:00,279.4,279.4,278.53,278.6,45755.0,252.5843,252.5843,251.7978,251.861,45755.0
2018-04-11 15:55:00,278.6,279.25,278.01,279.17,116288.0,251.861,252.4487,251.3277,252.3763,116288.0
2018-04-12 09:30:00,280.83,281.02,280.0,280.82,17446.0,253.877,254.0488,253.1267,253.868,17446.0
2018-04-12 09:35:00,280.42,280.62,280.18,280.62,1820.0,253.5064,253.6872,253.2894,253.6872,1820.0
2018-04-12 09:40:00,280.34,281.28,280.11,281.0,6824.0,253.434,254.2838,253.2261,254.0307,6824.0
2018-04-12 09:45:00,281.29,281.57,281.22,281.22,2196.0,254.2929,254.546,254.2296,254.2296,2196.0
2018-04-12 09:50:00,281.57,282.01,281.56,281.89,1400.0,254.546,254.9438,254.5369,254.8353,1400.0
2018-04-12 09:55:00,281.77,282.78,281.74,282.37,5680.0,254.7268,255.6399,254.6997,255.2692,5680.0
2018-04-12 10:00:00,281.96,282.42,281.96,282.21,6708.0,254.8986,255.3144,254.8986,255.1246,6708.0
2018-04-12 10:05:00,282.2,283.03,282.07,283.03,5453.0,255.1155,255.8659,254.998,255.8659,5453.0
2018-04-12 10:10:00,283.06,283.91,282.68,283.46,10403.0,255.893,256.6614,255.5495,256.2546,10403.0
2018-04-12 10:15:00,283.57,283.79,283.57,283.71,2275.0,256.354,256.5529,256.354,256.4806,2275.0
2018-04-12 10:20:00,283.64,284.14,283.64,284.1,9125.0,256.4173,256.8693,256.4173,256.8332,9125.0
2018-04-12 10:25:00,284.15,284.39,284.05,284.3,6304.0,256.8784,257.0953,256.788,257.014,6304.0
2018-04-12 10:30:00,284.49,284.49,283.05,283.05,6375.0,257.1857,257.1857,255.8839,255.8839,6375.0
2018-04-12 10:35:00,283.17,283.42,283.01,283.01,1600.0,255.9924,256.2184,255.8478,255.8478,1600.0
2018-04-12 10:40:00,283.06,283.54,282.82,283.54,2639.0,255.893,256.3269,255.676,256.3269,2639.0
2018-04-12 10:45:00,283.57,284.17,283.54,284.17,5031.0,256.354,256.8964,256.3269,256.8964,5031.0
2018-04-12 10:50:00,284.07,284.23,283.63,283.93,4440.0,256.806,256.9507,256.4083,256.6795,4440.0
2018-04-12 10:55:00,283.78,283.78,283.13,283.13,4200.0,256.5439,256.5439,255.9563,255.9563,4200.0
2018-04-12 11:00:00,283.21,283.22,282.8,283.09,3493.0,256.0286,256.0376,255.6579,255.9201,3493.0
2018-04-12 11:05:00,283.2,283.74,282.96,283.71,7477.0,256.0195,256.5077,255.8026,256.4806,7477.0
2018-04-12 11:10:00,283.93,283.93,283.48,283.48,3200.0,256.6795,256.6795,256.2727,256.2727,3200.0
2018-04-12 11:15:00,283.7,284.02,283.7,284.01,780.0,256.4716,256.7608,256.4716,256.7518,780.0
2018-04-12 11:20:00,284.02,284.06,283.53,283.71,2118.0,256.7608,256.797,256.3179,256.4806,2118.0
2018-04-12 11:25:00,283.7,283.76,283.28,283.28,1221.0,256.4716,256.5258,256.0919,256.0919,1221.0
2018-04-12 11:30:00,283.58,284.25,283.58,283.91,2427.0,256.3631,256.9688,256.3631,256.6614,2427.0
2018-04-12 11:35:00,283.72,284.58,283.72,284.58,3777.0,256.4896,257.2671,256.4896,257.2671,3777.0
2018-04-12 11:40:00,284.34,285.06,284.34,285.0,2500.0,257.0501,257.701,257.0501,257.6468,2500.0
2018-04-12 11:45:00,284.97,284.97,283.66,283.66,2521.0,257.6197,257.6197,256.4354,256.4354,2521.0
2018-04-12 11:50:00,283.69,283.77,283.36,283.36,3815.0,256.4625,256.5348,256.1642,256.1642,3815.0
2018-04-12 11:55:00,283.3,283.48,283.01,283.41,9694.0,256.1099,256.2727,255.8478,256.2094,9694.0
2018-04-12 12:00:00,283.44,284.13,283.41,283.94,3107.0,256.2365,256.8603,256.2094,256.6885,3107.0
2018-04-12 12:05:00,284.12,284.34,284.12,284.34,766.0,256.8512,257.0501,256.8512,257.0501,766.0
2018-04-12 12:10:00,284.26,284.35,283.92,283.92,1800.0,256.9778,257.0592,256.6704,256.6704,1800.0
2018-04-12 12:15:00,283.71,284.01,283.6,283.99,5102.0,256.4806,256.7518,256.3812,256.7337,5102.0
2018-04-12 12:20:00,283.96,283.96,283.4,283.4,1500.0,256.7066,256.7066,256.2003,256.2003,1500.0
2018-04-12 12:25:00,283.06,283.34,283.06,283.25,4300.0,255.893,256.1461,255.893,256.0647,4300.0
2018-04-12 12:30:00,283.38,283.38,283.21,283.21,300.0,256.1823,256.1823,256.0286,256.0286,300.0
2018-04-12 12:35:00,283.37,283.9,283.37,283.66,6282.0,256.1732,256.6524,256.1732,256.4354,6282.0
2018-04-12 12:40:00,283.58,283.58,283.58,283.58,100.0,256.3631,256.3631,256.3631,256.3631,100.0
2018-04-12 12:45:00,283.74,284.29,283.73,284.29,5100.0,256.5077,257.0049,256.4987,257.0049,5100.0
2018-04-12 12:50:00,284.37,284.68,284.31,284.31,2100.0,257.0773,257.3575,257.023,257.023,2100.0
2018-04-12 12:55:00,284.34,284.54,284.22,284.43,2435.0,257.0501,257.2309,256.9416,257.1315,2435.0
2018-04-12 13:00:00,284.27,284.27,283.95,283.95,1200.0,256.9869,256.9869,256.6976,256.6976,1200.0
2018-04-12 13:05:00,283.95,284.03,283.39,283.59,3538.0,256.6976,256.7699,256.1913,256.3721,3538.0
2018-04-12 13:10:00,283.48,283.7,283.23,283.3,2300.0,256.2727,256.4716,256.0467,256.1099,2300.0
2018-04-12 13:15:00,283.3,283.56,283.07,283.38,2025.0,256.1099,256.345,255.902,256.1823,2025.0
2018-04-12 13:20:00,283.23,283.23,282.89,283.19,3015.0,256.0467,256.0467,255.7393,256.0105,3015.0
2018-04-12 13:25:00,283.26,283.26,282.41,282.41,2695.0,256.0738,256.0738,255.3054,255.3054,2695.0
2018-04-12 13:30:00,282.72,282.87,282.4,282.71,1621.0,255.5856,255.7212,255.2963,255.5766,1621.0
2018-04-12 13:35:00,283.15,283.24,283.14,283.23,1900.0,255.9743,256.0557,255.9653,256.0467,1900.0
2018-04-12 13:40:00,283.35,283.62,283.23,283.62,2500.0,256.1551,256.3992,256.0467,256.3992,2500.0
2018-04-12 13:45:00,283.49,283.69,283.29,283.55,8357.0,256.2817,256.4625,256.1009,256.336,8357.0
2018-04-12 13:50:00,283.65,283.65,282.76,282.86,8205.0,256.4264,256.4264,255.6218,255.7122,8205.0
2018-04-12 13:55:00,282.72,282.72,282.24,282.26,2979.0,255.5856,255.5856,255.1517,255.1698,2979.0
2018-04-12 14:00:00,281.95,283.07,281.95,283.07,1700.0,254.8895,255.902,254.8895,255.902,1700.0
2018-04-12 14:05:00,282.99,283.22,282.95,283.09,7800.0,255.8297,256.0376,255.7935,255.9201,7800.0
2018-04-12 14:10:00,283.28,283.57,283.13,283.26,8153.0,256.0919,256.354,255.9563,256.0738,8153.0
2018-04-12 14:15:00,283.37,283.6,283.25,283.41,2895.0,256.1732,256.3812,256.0647,256.2094,2895.0
2018-04-12 14:20:00,283.57,283.84,283.57,283.73,2574.0,256.354,256.5981,256.354,256.4987,2574.0
2018-04-12 14:25:00,283.75,283.9,283.42,283.46,4226.0,256.5168,256.6524,256.2184,256.2546,4226.0
2018-04-12 14:30:00,283.59,283.71,283.38,283.68,3634.0,256.3721,256.4806,256.1823,256.4535,3634.0
2018-04-12 14:35:00,283.87,283.87,283.47,283.47,3494.0,256.6252,256.6252,256.2636,256.2636,3494.0
2018-04-12 14:40:00,283.64,284.24,283.64,284.24,6157.0,256.4173,256.9597,256.4173,256.9597,6157.0
2018-04-12 14:45:00,284.15,284.15,283.77,284.13,4024.0,256.8784,256.8784,256.5348,256.8603,4024.0
2018-04-12 14:50:00,284.29,284.68,284.29,284.38,2885.0,257.0049,257.3575,257.0049,257.0863,2885.0
2018-04-12 14:55:00,284.62,285.0,284.62,284.97,4407.0,257.3033,257.6468,257.3033,257.6197,4407.0
2018-04-12 15:00:00,284.94,285.03,284.53,284.59,3259.0,257.5925,257.6739,257.2219,257.2761,3259.0
2018-04-12 15:05:00,284.54,284.54,283.92,283.92,5102.0,257.2309,257.2309,256.6704,256.6704,5102.0
2018-04-12 15:10:00,284.13,284.79,284.11,284.79,3800.0,256.8603,257.4569,256.8422,257.4569,3800.0
2018-04-12 15:15:00,284.84,284.91,284.51,284.78,8800.0,257.5021,257.5654,257.2038,257.4479,8800.0
2018-04-12 15:20:00,284.71,284.87,284.58,284.62,3203.0,257.3846,257.5293,257.2671,257.3033,3203.0
2018-04-12 15:25:00,284.74,285.05,284.62,284.62,4672.0,257.4117,257.692,257.3033,257.3033,4672.0
2018-04-12 15:30:00,284.7,284.8,284.61,284.63,3960.0,257.3756,257.466,257.2942,257.3123,3960.0
2018-04-12 15:35:00,284.74,284.88,284.61,284.61,6200.0,257.4117,257.5383,257.2942,257.2942,6200.0
2018-04-12 15:40:00,284.62,284.62,283.67,283.83,8919.0,257.3033,257.3033,256.4444,256.5891,8919.0
2018-04-12 15:45:00,283.83,283.92,283.33,283.92,16074.0,256.5891,256.6704,256.1371,256.6704,16074.0
2018-04-12 15:50:00,284.17,284.36,284.06,284.11,14281.0,256.8964,257.0682,256.797,256.8422,14281.0
2018-04-12 15:55:00,284.2,284.2,283.65,283.78,32978.0,256.9236,256.9236,256.4264,256.5439,32978.0
2018-04-13 09:30:00,286.29,286.29,283.34,283.34,22950.0,258.813,258.813,256.1461,256.1461,22950.0
2018-04-13 09:35:00,283.14,284.21,282.9,283.62,7914.0,255.9653,256.9326,255.7483,256.3992,7914.0
2018-04-13 09:40:00,283.54,283.94,281.53,282.37,16655.0,256.3269,256.6885,254.5098,255.2692,16655.0
2018-04-13 09:45:00,282.43,282.82,281.58,282.76,5928.0,255.3234,255.676,254.555,255.6218,5928.0
2018-04-13 09:50:00,282.89,282.96,282.46,282.87,8399.0,255.7393,255.8026,255.3506,255.7212,8399.0
2018-04-13 09:55:00,282.93,283.17,282.57,282.96,5016.0,255.7755,255.9924,255.45,255.8026,5016.0
2018-04-13 10:00:00,282.74,282.8,281.95,282.13,11755.0,255.6037,255.6579,254.8895,255.0522,11755.0
2018-04-13 10:05:00,282.21,282.93,282.2,282.57,11821.0,255.1246,255.7755,255.1155,255.45,11821.0
2018-04-13 10:10:00,282.43,282.58,281.59,281.8,8889.0,255.3234,255.459,254.5641,254.7539,8889.0
2018-04-13 10:15:00,281.96,282.32,281.67,281.67,10593.0,254.8986,255.224,254.6364,254.6364,10593.0
2018-04-13 10:20:00,281.73,281.73,280.71,280.84,7856.0,254.6906,254.6906,253.7685,253.886,7856.0
2018-04-13 10:25:00,280.82,280.97,279.81,280.49,11470.0,253.868,254.0036,252.9549,253.5696,11470.0
2018-04-13 10:30:00,280.5,280.58,279.91,280.18,9592.0,253.5787,253.651,253.0453,253.2894,9592.0
2018-04-13 10:35:00,280.17,280.36,279.77,279.78,19814.0,253.2804,253.4521,252.9187,252.9278,19814.0
2018-04-13 10:40:00,279.99,280.34,279.89,280.09,21319.0,253.1176,253.434,253.0272,253.208,21319.0
2018-04-13 10:45:00,280.09,281.93,280.09,281.93,5550.0,253.208,254.8714,253.208,254.8714,5550.0
2018-04-13 10:50:00,281.79,281.79,280.94,280.96,4010.0,254.7449,254.7449,253.9765,253.9945,4010.0
2018-04-13 10:55:00,281.16,281.21,279.98,279.99,9747.0,254.1753,254.2205,253.1086,253.1176,9747.0
2018-04-13 11:00:00,280.09,280.45,280.06,280.23,7300.0,253.208,253.5335,253.1809,253.3346,7300.0
2018-04-13 11:05:00,280.16,280.36,279.96,280.27,3076.0,253.2713,253.4521,253.0905,253.3708,3076.0
2018-04-13 11:10:00,280.41,280.55,279.71,279.71,15403.0,253.4973,253.6239,252.8645,252.8645,15403.0
2018-04-13 11:15:00,279.74,280.0,279.4,279.52,7312.0,252.8916,253.1267,252.5843,252.6927,7312.0
2018-04-13 11:20:00,279.41,279.78,278.98,279.78,4199.0,252.5933,252.9278,252.2046,252.9278,4199.0
2018-04-13 11:25:00,279.72,279.94,279.43,279.94,4084.0,252.8735,253.0724,252.6114,253.0724,4084.0
2018-04-13 11:30:00,279.82,279.94,279.56,279.86,7442.0,252.9639,253.0724,252.7289,253.0001,7442.0
2018-04-13 11:35:00,279.81,281.06,279.73,281.06,16750.0,252.9549,254.0849,252.8826,254.0849,16750.0
2018-04-13 11:40:00,280.98,281.26,280.79,281.26,1700.0,254.0126,254.2657,253.8408,254.2657,1700.0
2018-04-13 11:45:00,281.06,281.06,280.84,280.95,1889.0,254.0849,254.0849,253.886,253.9855,1889.0
2018-04-13 11:50:00,280.84,280.84,280.46,280.49,10787.0,253.886,253.886,253.5425,253.5696,10787.0
2018-04-13 11:55:00,280.48,281.26,280.48,280.81,12680.0,253.5606,254.2657,253.5606,253.8589,12680.0
2018-04-13 12:00:00,280.97,281.0,280.53,280.53,2000.0,254.0036,254.0307,253.6058,253.6058,2000.0
2018-04-13 12:05:00,280.36,280.5,280.26,280.35,5951.0,253.4521,253.5787,253.3617,253.4431,5951.0
2018-04-13 12:10:00,280.35,281.0,280.35,280.71,6900.0,253.4431,254.0307,253.4431,253.7685,6900.0
2018-04-13 12:15:00,280.87,280.88,280.67,280.8,2200.0,253.9132,253.9222,253.7324,253.8499,2200.0
2018-04-13 12:20:00,280.9,281.18,280.9,281.0,2000.0,253.9403,254.1934,253.9403,254.0307,2000.0
2018-04-13 12:25:00,280.89,281.16,280.63,281.16,7416.0,253.9312,254.1753,253.6962,254.1753,7416.0
2018-04-13 12:30:00,281.02,281.02,280.33,280.33,2573.0,254.0488,254.0488,253.425,253.425,2573.0
2018-04-13 12:35:00,280.39,280.69,279.99,280.01,4170.0,253.4792,253.7504,253.1176,253.1357,4170.0
2018-04-13 12:40:00,279.99,280.47,279.97,280.47,7900.0,253.1176,253.5516,253.0995,253.5516,7900.0
2018-04-13 12:45:00,280.48,281.14,280.42,280.94,17365.0,253.5606,254.1573,253.5064,253.9765,17365.0
2018-04-13 12:50:00,281.26,282.06,281.26,281.81,12358.0,254.2657,254.989,254.2657,254.763,12358.0
2018-04-13 12:55:00,281.7,281.75,281.25,281.28,4800.0,254.6635,254.7087,254.2567,254.2838,4800.0
2018-04-13 13:00:00,281.18,281.66,281.18,281.29,12321.0,254.1934,254.6273,254.1934,254.2929,12321.0
2018-04-13 13:05:00,281.75,281.87,281.47,281.47,26402.0,254.7087,254.8172,254.4556,254.4556,26402.0
2018-04-13 13:10:00,281.64,281.75,281.49,281.69,3900.0,254.6093,254.7087,254.4737,254.6545,3900.0
2018-04-13 13:15:00,281.65,281.75,281.2,281.21,5285.0,254.6183,254.7087,254.2115,254.2205,5285.0
2018-04-13 13:20:00,281.38,281.65,281.37,281.58,3655.0,254.3742,254.6183,254.3652,254.555,3655.0
2018-04-13 13:25:00,281.65,281.72,281.36,281.36,4300.0,254.6183,254.6816,254.3561,254.3561,4300.0
2018-04-13 13:30:00,281.35,281.42,281.17,281.19,2100.0,254.3471,254.4104,254.1844,254.2025,2100.0
2018-04-13 13:35:00,281.31,281.48,281.18,281.36,5233.0,254.3109,254.4646,254.1934,254.3561,5233.0
2018-04-13 13:40:00,281.4,281.62,281.26,281.55,4322.0,254.3923,254.5912,254.2657,254.5279,4322.0
2018-04-13 13:45:00,281.55,281.6,281.27,281.4,1973.0,254.5279,254.5731,254.2748,254.3923,1973.0
2018-04-13 13:50:00,281.37,281.46,281.25,281.46,1442.0,254.3652,254.4465,254.2567,254.4465,1442.0
2018-04-13 13:55:00,281.39,281.4,281.07,281.21,4157.0,254.3833,254.3923,254.094,254.2205,4157.0
2018-04-13 14:00:00,281.15,281.32,281.13,281.32,2600.0,254.1663,254.32,254.1482,254.32,2600.0
2018-04-13 14:05:00,281.29,281.29,280.65,281.06,15262.0,254.2929,254.2929,253.7143,254.0849,15262.0
2018-04-13 14:10:00,281.05,281.22,280.8,281.13,4227.0,254.0759,254.2296,253.8499,254.1482,4227.0
2018-04-13 14:15:00,281.1,281.12,280.72,280.93,3852.0,254.1211,254.1392,253.7776,253.9674,3852.0
2018-04-13 14:20:00,280.73,280.89,280.72,280.87,4305.0,253.7866,253.9312,253.7776,253.9132,4305.0
2018-04-13 14:25:00,280.81,281.0,280.64,280.85,3920.0,253.8589,254.0307,253.7052,253.8951,3920.0
2018-04-13 14:30:00,280.9,281.37,280.73,281.19,4079.0,253.9403,254.3652,253.7866,254.2025,4079.0
2018-04-13 14:35:00,281.22,281.22,280.88,280.88,3856.0,254.2296,254.2296,253.9222,253.9222,3856.0
2018-04-13 14:40:00,280.85,281.0,280.59,280.95,4090.0,253.8951,254.0307,253.66,253.9855,4090.0
2018-04-13 14:45:00,280.92,281.09,280.48,280.5,4400.0,253.9584,254.1121,253.5606,253.5787,4400.0
2018-04-13 14:50:00,280.57,280.73,280.13,280.38,10076.0,253.642,253.7866,253.2442,253.4702,10076.0
2018-04-13 14:55:00,280.25,280.25,279.91,279.91,4508.0,253.3527,253.3527,253.0453,253.0453,4508.0
2018-04-13 15:00:00,279.73,279.73,279.22,279.3,5246.0,252.8826,252.8826,252.4215,252.4939,5246.0
2018-04-13 15:05:00,279.32,279.47,279.08,279.29,4209.0,252.5119,252.6475,252.295,252.4848,4209.0
2018-04-13 15:10:00,279.23,279.88,279.17,279.79,6877.0,252.4306,253.0182,252.3763,252.9368,6877.0
2018-04-13 15:15:00,279.81,279.81,278.99,279.03,12198.0,252.9549,252.9549,252.2136,252.2498,12198.0
2018-04-13 15:20:00,279.01,279.28,278.9,279.08,7160.0,252.2317,252.4758,252.1322,252.295,7160.0
2018-04-13 15:25:00,279.19,279.47,278.88,279.1,5161.0,252.3944,252.6475,252.1142,252.313,5161.0
2018-04-13 15:30:00,279.06,279.7,279.03,279.53,10045.0,252.2769,252.8555,252.2498,252.7018,10045.0
2018-04-13 15:35:00,279.57,279.84,279.46,279.78,8615.0,252.7379,252.982,252.6385,252.9278,8615.0
2018-04-13 15:40:00,279.9,280.19,279.83,279.9,13515.0,253.0363,253.2984,252.973,253.0363,13515.0
2018-04-13 15:45:00,279.9,280.04,279.71,279.71,9815.0,253.0363,253.1628,252.8645,252.8645,9815.0
2018-04-13 15:50:00,279.79,280.07,279.74,279.84,15822.0,252.9368,253.19,252.8916,252.982,15822.0
2018-04-13 15:55:00,279.87,279.87,278.66,278.97,98588.0,253.0091,253.0091,251.9153,252.1955,98588.0
2018-04-16 09:30:00,282.15,282.15,280.75,281.83,7995.0,255.0703,255.0703,253.8047,254.781,7995.0
2018-04-16 09:35:00,281.68,282.51,281.19,282.5,2600.0,254.6454,255.3958,254.2025,255.3867,2600.0
2018-04-16 09:40:00,282.27,282.27,281.02,281.62,2695.0,255.1788,255.1788,254.0488,254.5912,2695.0
2018-04-16 09:45:00,281.6,282.76,281.42,282.76,3227.0,254.5731,255.6218,254.4104,255.6218,3227.0
2018-04-16 09:50:00,282.6,283.56,282.6,283.23,4293.0,255.4771,256.345,255.4771,256.0467,4293.0
2018-04-16 09:55:00,283.36,283.39,283.04,283.09,5703.0,256.1642,256.1913,255.8749,255.9201,5703.0
2018-04-16 10:00:00,283.29,283.54,282.66,282.66,10925.0,256.1009,256.3269,255.5314,255.5314,10925.0
2018-04-16 10:05:00,282.79,282.79,281.97,281.97,11200.0,255.6489,255.6489,254.9076,254.9076,11200.0
2018-04-16 10:10:00,282.16,282.92,281.94,282.66,24162.0,255.0794,255.7664,254.8805,255.5314,24162.0
2018-04-16 10:15:00,282.6,283.48,282.59,283.06,12898.0,255.4771,256.2727,255.4681,255.893,12898.0
2018-04-16 10:20:00,283.18,283.38,282.6,282.98,19453.0,256.0015,256.1823,255.4771,255.8207,19453.0
2018-04-16 10:25:00,283.0,283.0,282.37,282.73,14930.0,255.8387,255.8387,255.2692,255.5947,14930.0
2018-04-16 10:30:00,282.81,282.92,282.45,282.52,15768.0,255.667,255.7664,255.3415,255.4048,15768.0
2018-04-16 10:35:00,282.61,282.64,281.98,282.1,8259.0,255.4862,255.5133,254.9166,255.0251,8259.0
2018-04-16 10:40:00,282.05,282.05,281.45,281.57,3158.0,254.9799,254.9799,254.4375,254.546,3158.0
2018-04-16 10:45:00,281.65,281.82,280.35,280.36,7083.0,254.6183,254.772,253.4431,253.4521,7083.0
2018-04-16 10:50:00,280.59,281.07,280.3,280.91,4500.0,253.66,254.094,253.3979,253.9493,4500.0
2018-04-16 10:55:00,280.9,281.32,280.6,280.6,4508.0,253.9403,254.32,253.6691,253.6691,4508.0
2018-04-16 11:00:00,280.6,281.37,280.38,280.38,5653.0,253.6691,254.3652,253.4702,253.4702,5653.0
2018-04-16 11:05:00,280.63,280.96,280.32,280.64,4700.0,253.6962,253.9945,253.416,253.7052,4700.0
2018-04-16 11:10:00,280.74,280.75,280.05,280.46,4494.0,253.7956,253.8047,253.1719,253.5425,4494.0
2018-04-16 11:15:00,280.69,281.27,280.68,281.27,8778.0,253.7504,254.2748,253.7414,254.2748,8778.0
2018-04-16 11:20:00,281.31,282.18,281.18,282.07,5869.0,254.3109,255.0974,254.1934,254.998,5869.0
2018-04-16 11:25:00,281.86,281.86,281.21,281.45,2900.0,254.8082,254.8082,254.2205,254.4375,2900.0
2018-04-16 11:30:00,281.33,281.4,280.84,280.84,2489.0,254.329,254.3923,253.886,253.886,2489.0
2018-04-16 11:35:00,280.53,281.35,280.53,280.89,9147.0,253.6058,254.3471,253.6058,253.9312,9147.0
2018-04-16 11:40:00,281.1,281.11,280.0,280.23,5161.0,254.1211,254.1301,253.1267,253.3346,5161.0
2018-04-16 11:45:00,280.22,280.79,280.22,280.79,7000.0,253.3256,253.8408,253.3256,253.8408,7000.0
2018-04-16 11:50:00,280.95,281.04,280.21,280.21,3491.0,253.9855,254.0669,253.3165,253.3165,3491.0
2018-04-16 11:55:00,280.06,280.64,279.82,280.6,5600.0,253.1809,253.7052,252.9639,253.6691,5600.0
2018-04-16 12:00:00,280.74,280.76,280.22,280.22,6509.0,253.7956,253.8137,253.3256,253.3256,6509.0
2018-04-16 12:05:00,280.42,280.42,279.91,280.19,6625.0,253.5064,253.5064,253.0453,253.2984,6625.0
2018-04-16 12:10:00,280.44,280.83,280.41,280.75,500.0,253.5244,253.877,253.4973,253.8047,500.0
2018-04-16 12:15:00,280.91,280.91,280.36,280.55,2738.0,253.9493,253.9493,253.4521,253.6239,2738.0
2018-04-16 12:20:00,280.68,280.89,280.42,280.83,1565.0,253.7414,253.9312,253.5064,253.877,1565.0
2018-04-16 12:25:00,280.86,281.15,280.86,281.04,1900.0,253.9041,254.1663,253.9041,254.0669,1900.0
2018-04-16 12:30:00,281.24,281.5,281.08,281.17,4629.0,254.2477,254.4827,254.103,254.1844,4629.0
2018-04-16 12:35:00,281.05,281.91,280.95,281.91,2300.0,254.0759,254.8534,253.9855,254.8534,2300.0
2018-04-16 12:40:00,281.9,282.23,281.81,282.13,2000.0,254.8443,255.1426,254.763,255.0522,2000.0
2018-04-16 12:45:00,281.95,282.4,281.66,281.72,3800.0,254.8895,255.2963,254.6273,254.6816,3800.0
2018-04-16 12:50:00,282.12,282.53,281.77,281.77,4400.0,255.0432,255.4138,254.7268,254.7268,4400.0
2018-04-16 12:55:00,281.74,282.01,281.44,281.71,4144.0,254.6997,254.9438,254.4285,254.6725,4144.0
2018-04-16 13:00:00,281.72,282.71,281.72,282.46,4006.0,254.6816,255.5766,254.6816,255.3506,4006.0
2018-04-16 13:05:00,282.55,282.74,282.31,282.66,7130.0,255.4319,255.6037,255.215,255.5314,7130.0
2018-04-16 13:10:00,282.68,283.11,282.65,283.11,3405.0,255.5495,255.9382,255.5223,255.9382,3405.0
2018-04-16 13:15:00,282.99,283.15,282.75,282.9,3375.0,255.8297,255.9743,255.6127,255.7483,3375.0
2018-04-16 13:20:00,283.17,283.6,283.07,283.6,4631.0,255.9924,256.3812,255.902,256.3812,4631.0
2018-04-16 13:25:00,283.49,284.01,283.45,283.81,5996.0,256.2817,256.7518,256.2456,256.571,5996.0
2018-04-16 13:30:00,283.67,283.86,283.59,283.59,3600.0,256.4444,256.6162,256.3721,256.3721,3600.0
2018-04-16 13:35:00,283.59,283.73,283.34,283.72,3378.0,256.3721,256.4987,256.1461,256.4896,3378.0
2018-04-16 13:40:00,283.69,283.81,283.08,283.81,3051.0,256.4625,256.571,255.9111,256.571,3051.0
2018-04-16 13:45:00,283.78,284.06,283.78,283.9,4654.0,256.5439,256.797,256.5439,256.6524,4654.0
2018-04-16 13:50:00,283.7,283.7,283.45,283.62,5700.0,256.4716,256.4716,256.2456,256.3992,5700.0
2018-04-16 13:55:00,283.69,284.14,283.69,284.13,4000.0,256.4625,256.8693,256.4625,256.8603,4000.0
2018-04-16 14:00:00,284.05,284.11,283.37,283.5,9418.0,256.788,256.8422,256.1732,256.2908,9418.0
2018-04-16 14:05:00,283.52,283.52,282.93,283.19,7777.0,256.3088,256.3088,255.7755,256.0105,7777.0
2018-04-16 14:10:00,283.28,283.36,282.75,283.09,6494.0,256.0919,256.1642,255.6127,255.9201,6494.0
2018-04-16 14:15:00,283.09,283.42,283.0,283.18,6201.0,255.9201,256.2184,255.8387,256.0015,6201.0
2018-04-16 14:20:00,283.27,283.4,283.01,283.19,4007.0,256.0828,256.2003,255.8478,256.0105,4007.0
2018-04-16 14:25:00,283.26,283.26,282.73,283.05,4855.0,256.0738,256.0738,255.5947,255.8839,4855.0
2018-04-16 14:30:00,282.87,283.23,282.83,282.92,3406.0,255.7212,256.0467,255.6851,255.7664,3406.0
2018-04-16 14:35:00,282.97,283.08,282.81,282.97,6350.0,255.8116,255.9111,255.667,255.8116,6350.0
2018-04-16 14:40:00,282.88,283.0,282.76,283.0,2800.0,255.7303,255.8387,255.6218,255.8387,2800.0
2018-04-16 14:45:00,283.03,283.28,282.82,282.82,4837.0,255.8659,256.0919,255.676,255.676,4837.0
2018-04-16 14:50:00,282.71,282.71,282.03,282.18,6000.0,255.5766,255.5766,254.9618,255.0974,6000.0
2018-04-16 14:55:00,282.08,282.64,281.93,282.64,2453.0,255.007,255.5133,254.8714,255.5133,2453.0
2018-04-16 15:00:00,282.63,283.0,282.5,283.0,4600.0,255.5043,255.8387,255.3867,255.8387,4600.0
2018-04-16 15:05:00,283.08,283.08,282.56,282.6,4300.0,255.9111,255.9111,255.441,255.4771,4300.0
2018-04-16 15:10:00,282.83,282.92,282.71,282.92,3147.0,255.6851,255.7664,255.5766,255.7664,3147.0
2018-04-16 15:15:00,282.93,283.05,282.74,282.95,5400.0,255.7755,255.8839,255.6037,255.7935,5400.0
2018-04-16 15:20:00,282.8,282.98,282.67,282.95,7000.0,255.6579,255.8207,255.5404,255.7935,7000.0
2018-04-16 15:25:00,283.0,283.42,282.98,283.35,6900.0,255.8387,256.2184,255.8207,256.1551,6900.0
2018-04-16 15:30:00,283.48,283.67,283.4,283.67,10113.0,256.2727,256.4444,256.2003,256.4444,10113.0
2018-04-16 15:35:00,283.51,283.6,283.2,283.41,10776.0,256.2998,256.3812,256.0195,256.2094,10776.0
2018-04-16 15:40:00,283.51,284.19,283.51,284.16,10412.0,256.2998,256.9145,256.2998,256.8874,10412.0
2018-04-16 15:45:00,284.15,284.22,283.68,283.96,16342.0,256.8784,256.9416,256.4535,256.7066,16342.0
2018-04-16 15:50:00,284.0,284.07,283.89,284.04,11461.0,256.7428,256.806,256.6433,256.7789,11461.0
2018-04-16 15:55:00,284.04,284.34,283.74,284.07,41535.0,256.7789,257.0501,256.5077,256.806,41535.0
2018-04-17 09:30:00,285.89,285.89,284.54,284.76,8782.0,258.4514,258.4514,257.2309,257.4298,8782.0
2018-04-17 09:35:00,284.76,284.76,283.21,283.41,2810.0,257.4298,257.4298,256.0286,256.2094,2810.0
2018-04-17 09:40:00,283.49,283.96,282.31,282.38,5187.0,256.2817,256.7066,255.215,255.2782,5187.0
2018-04-17 09:45:00,282.32,283.95,282.32,283.42,14006.0,255.224,256.6976,255.224,256.2184,14006.0
2018-04-17 09:50:00,283.89,284.04,282.04,282.5,6845.0,256.6433,256.7789,254.9709,255.3867,6845.0
2018-04-17 09:55:00,282.7,283.08,282.62,282.62,1400.0,255.5675,255.9111,255.4952,255.4952,1400.0
2018-04-17 10:00:00,282.99,283.24,282.76,282.76,10698.0,255.8297,256.0557,255.6218,255.6218,10698.0
2018-04-17 10:05:00,282.73,283.15,282.73,283.15,1600.0,255.5947,255.9743,255.5947,255.9743,1600.0
2018-04-17 10:10:00,283.28,283.39,282.33,282.46,5984.0,256.0919,256.1913,255.233,255.3506,5984.0
2018-04-17 10:15:00,282.26,282.26,281.53,281.86,5278.0,255.1698,255.1698,254.5098,254.8082,5278.0
2018-04-17 10:20:00,281.92,282.25,281.75,282.15,10883.0,254.8624,255.1607,254.7087,255.0703,10883.0
2018-04-17 10:25:00,282.25,282.45,281.88,282.06,7510.0,255.1607,255.3415,254.8262,254.989,7510.0
2018-04-17 10:30:00,282.08,282.25,281.97,282.25,5336.0,255.007,255.1607,254.9076,255.1607,5336.0
2018-04-17 10:35:00,282.39,282.54,281.81,282.19,17662.0,255.2873,255.4229,254.763,255.1065,17662.0
2018-04-17 10:40:00,282.19,282.5,282.19,282.32,7678.0,255.1065,255.3867,255.1065,255.224,7678.0
2018-04-17 10:45:00,282.21,282.22,281.62,281.62,2980.0,255.1246,255.1336,254.5912,254.5912,2980.0
2018-04-17 10:50:00,281.84,282.22,281.84,282.09,2000.0,254.7901,255.1336,254.7901,255.0161,2000.0
2018-04-17 10:55:00,282.09,282.46,282.08,282.28,10367.0,255.0161,255.3506,255.007,255.1878,10367.0
2018-04-17 11:00:00,282.16,282.97,282.16,282.62,13109.0,255.0794,255.8116,255.0794,255.4952,13109.0
2018-04-17 11:05:00,282.63,282.76,282.16,282.46,10908.0,255.5043,255.6218,255.0794,255.3506,10908.0
2018-04-17 11:10:00,282.51,283.9,282.49,283.9,8166.0,255.3958,256.6524,255.3777,256.6524,8166.0
2018-04-17 11:15:00,283.9,284.01,282.82,283.09,6679.0,256.6524,256.7518,255.676,255.9201,6679.0
2018-04-17 11:20:00,283.15,283.49,282.83,283.49,5739.0,255.9743,256.2817,255.6851,256.2817,5739.0
2018-04-17 11:25:00,283.45,283.49,282.86,283.49,6991.0,256.2456,256.2817,255.7122,256.2817,6991.0
2018-04-17 11:30:00,283.32,283.78,283.12,283.16,13324.0,256.128,256.5439,255.9472,255.9834,13324.0
2018-04-17 11:35:00,283.37,284.16,283.37,283.75,5800.0,256.1732,256.8874,256.1732,256.5168,5800.0
2018-04-17 11:40:00,283.61,284.41,283.6,283.87,10900.0,256.3902,257.1134,256.3812,256.6252,10900.0
2018-04-17 11:45:00,283.8,284.53,283.79,284.3,6099.0,256.562,257.2219,256.5529,257.014,6099.0
2018-04-17 11:50:00,284.6,284.83,283.88,284.07,11392.0,257.2852,257.4931,256.6343,256.806,11392.0
2018-04-17 11:55:00,284.18,284.2,282.73,283.12,4700.0,256.9055,256.9236,255.5947,255.9472,4700.0
2018-04-17 12:00:00,283.12,283.27,282.5,282.57,4780.0,255.9472,256.0828,255.3867,255.45,4780.0
2018-04-17 12:05:00,282.78,283.11,282.77,282.77,2400.0,255.6399,255.9382,255.6308,255.6308,2400.0
2018-04-17 12:10:00,282.87,283.11,282.34,282.34,7709.0,255.7212,255.9382,255.2421,255.2421,7709.0
2018-04-17 12:15:00,282.46,282.48,282.31,282.31,400.0,255.3506,255.3686,255.215,255.215,400.0
2018-04-17 12:20:00,282.45,282.74,282.45,282.56,12375.0,255.3415,255.6037,255.3415,255.441,12375.0
2018-04-17 12:25:00,282.6,282.61,282.21,282.23,5910.0,255.4771,255.4862,255.1246,255.1426,5910.0
2018-04-17 12:30:00,282.32,282.5,281.84,281.84,5844.0,255.224,255.3867,254.7901,254.7901,5844.0
2018-04-17 12:35:00,281.76,281.94,281.64,281.72,2100.0,254.7178,254.8805,254.6093,254.6816,2100.0
2018-04-17 12:40:00,281.97,282.21,281.91,282.02,3910.0,254.9076,255.1246,254.8534,254.9528,3910.0
2018-04-17 12:45:00,281.98,282.07,281.91,282.07,709.0,254.9166,254.998,254.8534,254.998,709.0
2018-04-17 12:50:00,282.12,282.4,282.11,282.39,1535.0,255.0432,255.2963,255.0342,255.2873,1535.0
2018-04-17 12:55:00,282.44,282.44,281.8,281.8,2388.0,255.3325,255.3325,254.7539,254.7539,2388.0
2018-04-17 13:00:00,281.6,281.71,281.4,281.71,2718.0,254.5731,254.6725,254.3923,254.6725,2718.0
2018-04-17 13:05:00,281.64,281.64,281.44,281.44,1900.0,254.6093,254.6093,254.4285,254.4285,1900.0
2018-04-17 13:10:00,281.31,281.31,281.05,281.19,4966.0,254.3109,254.3109,254.0759,254.2025,4966.0
2018-04-17 13:15:00,281.02,281.02,280.67,280.93,4010.0,254.0488,254.0488,253.7324,253.9674,4010.0
2018-04-17 13:20:00,281.08,281.08,280.68,280.82,4132.0,254.103,254.103,253.7414,253.868,4132.0
2018-04-17 13:25:00,280.86,281.04,280.86,281.04,1715.0,253.9041,254.0669,253.9041,254.0669,1715.0
2018-04-17 13:30:00,281.0,281.08,280.91,281.08,1800.0,254.0307,254.103,253.9493,254.103,1800.0
2018-04-17 13:35:00,281.11,281.2,280.91,280.99,2776.0,254.1301,254.2115,253.9493,254.0217,2776.0
2018-04-17 13:40:00,280.99,281.03,280.88,281.01,1700.0,254.0217,254.0578,253.9222,254.0397,1700.0
2018-04-17 13:45:00,281.1,281.21,281.07,281.18,1700.0,254.1211,254.2205,254.094,254.1934,1700.0
2018-04-17 13:50:00,281.1,281.34,281.01,281.24,2200.0,254.1211,254.3381,254.0397,254.2477,2200.0
2018-04-17 13:55:00,281.35,281.8,281.35,281.74,2536.0,254.3471,254.7539,254.3471,254.6997,2536.0
2018-04-17 14:00:00,281.87,282.15,281.7,282.04,3000.0,254.8172,255.0703,254.6635,254.9709,3000.0
2018-04-17 14:05:00,282.01,282.54,282.0,282.5,4600.0,254.9438,255.4229,254.9347,255.3867,4600.0
2018-04-17 14:10:00,282.42,282.61,282.18,282.61,4633.0,255.3144,255.4862,255.0974,255.4862,4633.0
2018-04-17 14:15:00,282.55,282.74,282.55,282.7,1500.0,255.4319,255.6037,255.4319,255.5675,1500.0
2018-04-17 14:20:00,282.72,283.05,282.55,282.91,6418.0,255.5856,255.8839,255.4319,255.7574,6418.0
2018-04-17 14:25:00,282.91,283.04,282.72,283.03,2300.0,255.7574,255.8749,255.5856,255.8659,2300.0
2018-04-17 14:30:00,283.01,283.25,282.93,283.2,1400.0,255.8478,256.0647,255.7755,256.0195,1400.0
2018-04-17 14:35:00,283.16,283.42,282.87,283.08,10249.0,255.9834,256.2184,255.7212,255.9111,10249.0
2018-04-17 14:40:00,283.05,283.37,282.89,282.89,13623.0,255.8839,256.1732,255.7393,255.7393,13623.0
2018-04-17 14:45:00,282.9,283.16,282.89,282.94,1400.0,255.7483,255.9834,255.7393,255.7845,1400.0
2018-04-17 14:50:00,283.07,283.07,282.0,282.0,6800.0,255.902,255.902,254.9347,254.9347,6800.0
2018-04-17 14:55:00,282.21,282.79,282.21,282.73,3430.0,255.1246,255.6489,255.1246,255.5947,3430.0
2018-04-17 15:00:00,282.62,283.26,282.62,283.05,3122.0,255.4952,256.0738,255.4952,255.8839,3122.0
2018-04-17 15:05:00,283.17,283.45,283.07,283.23,3627.0,255.9924,256.2456,255.902,256.0467,3627.0
2018-04-17 15:10:00,283.32,283.5,283.31,283.39,3634.0,256.128,256.2908,256.119,256.1913,3634.0
2018-04-17 15:15:00,283.4,284.01,283.35,284.01,12488.0,256.2003,256.7518,256.1551,256.7518,12488.0
2018-04-17 15:20:00,284.13,284.39,284.07,284.13,7223.0,256.8603,257.0953,256.806,256.8603,7223.0
2018-04-17 15:25:00,284.2,284.79,284.07,284.51,5628.0,256.9236,257.4569,256.806,257.2038,5628.0
2018-04-17 15:30:00,284.55,284.56,283.73,283.81,9198.0,257.24,257.249,256.4987,256.571,9198.0
2018-04-17 15:35:00,283.72,283.83,282.83,282.99,13490.0,256.4896,256.5891,255.6851,255.8297,13490.0
2018-04-17 15:40:00,283.01,283.35,282.86,283.16,17903.0,255.8478,256.1551,255.7122,255.9834,17903.0
2018-04-17 15:45:00,283.27,283.93,283.14,283.9,11122.0,256.0828,256.6795,255.9653,256.6524,11122.0
2018-04-17 15:50:00,283.9,283.9,283.09,283.09,12493.0,256.6524,256.6524,255.9201,255.9201,12493.0
2018-04-17 15:55:00,283.17,283.64,282.96,283.52,30427.0,255.9924,256.4173,255.8026,256.3088,30427.0
2018-04-18 09:30:00,285.4,285.82,284.23,284.65,11624.0,258.0084,258.3881,256.9507,257.3304,11624.0
2018-04-18 09:35:00,284.79,285.22,284.62,285.15,4030.0,257.4569,257.8457,257.3033,257.7824,4030.0
2018-04-18 09:40:00,284.86,286.73,284.68,286.37,14474.0,257.5202,259.2107,257.3575,258.8853,14474.0
2018-04-18 09:45:00,286.63,287.78,286.62,287.26,25514.0,259.1203,260.16,259.1113,259.6899,25514.0
2018-04-18 09:50:00,286.89,287.08,286.34,286.56,6650.0,259.3554,259.5272,258.8582,259.0571,6650.0
2018-04-18 09:55:00,286.05,286.98,286.05,286.35,15892.0,258.596,259.4368,258.596,258.8672,15892.0
2018-04-18 10:00:00,286.45,286.57,285.31,286.24,20073.0,258.9576,259.0661,257.927,258.7678,20073.0
2018-04-18 10:05:00,286.52,287.64,286.42,287.63,18829.0,259.0209,260.0334,258.9305,260.0244,18829.0
2018-04-18 10:10:00,287.5,287.64,286.51,286.81,4857.0,259.9068,260.0334,259.0119,259.2831,4857.0
2018-04-18 10:15:00,286.93,287.76,286.93,287.3,4220.0,259.3916,260.1419,259.3916,259.726,4220.0
2018-04-18 10:20:00,287.2,288.43,287.19,288.43,7000.0,259.6356,260.7476,259.6266,260.7476,7000.0
2018-04-18 10:25:00,288.36,288.98,288.15,288.25,7900.0,260.6843,261.2448,260.4945,260.5849,7900.0
2018-04-18 10:30:00,288.35,288.87,288.21,288.25,8401.0,260.6753,261.1454,260.5487,260.5849,8401.0
2018-04-18 10:35:00,288.13,288.26,287.67,287.81,5400.0,260.4764,260.5939,260.0605,260.1871,5400.0
2018-04-18 10:40:00,287.88,288.05,287.46,287.47,7877.0,260.2504,260.4041,259.8707,259.8797,7877.0
2018-04-18 10:45:00,287.58,287.74,286.96,287.63,6600.0,259.9792,260.1238,259.4187,260.0244,6600.0
2018-04-18 10:50:00,287.68,287.68,287.47,287.54,3661.0,260.0696,260.0696,259.8797,259.943,3661.0
2018-04-18 10:55:00,287.64,287.64,287.0,287.01,6900.0,260.0334,260.0334,259.4548,259.4639,6900.0
2018-04-18 11:00:00,287.01,287.28,286.92,287.15,9508.0,259.4639,259.708,259.3825,259.5904,9508.0
2018-04-18 11:05:00,287.12,287.45,286.92,287.05,6570.0,259.5633,259.8616,259.3825,259.5,6570.0
2018-04-18 11:10:00,286.94,287.02,286.52,286.84,6512.0,259.4006,259.4729,259.0209,259.3102,6512.0
2018-04-18 11:15:00,286.94,287.63,286.86,287.63,12563.0,259.4006,260.0244,259.3283,260.0244,12563.0
2018-04-18 11:20:00,287.6,287.75,287.55,287.61,6700.0,259.9972,260.1329,259.952,260.0063,6700.0
2018-04-18 11:25:00,287.52,288.04,287.52,287.93,12975.0,259.9249,260.395,259.9249,260.2956,12975.0
2018-04-18 11:30:00,288.01,288.31,287.74,288.31,11334.0,260.3679,260.6391,260.1238,260.6391,11334.0
2018-04-18 11:35:00,288.24,288.41,287.67,287.68,5414.0,260.5758,260.7295,260.0605,260.0696,5414.0
2018-04-18 11:40:00,287.8,287.96,287.52,287.85,6700.0,260.1781,260.3227,259.9249,260.2233,6700.0
2018-04-18 11:45:00,288.02,288.57,288.02,288.39,5982.0,260.3769,260.8742,260.3769,260.7114,5982.0
2018-04-18 11:50:00,288.37,288.54,287.9,287.92,4884.0,260.6933,260.847,260.2685,260.2865,4884.0
2018-04-18 11:55:00,287.9,287.9,287.65,287.65,3200.0,260.2685,260.2685,260.0425,260.0425,3200.0
2018-04-18 12:00:00,287.82,288.53,287.82,288.48,7581.0,260.1961,260.838,260.1961,260.7928,7581.0
2018-04-18 12:05:00,288.61,289.12,288.61,288.83,4200.0,260.9103,261.3714,260.9103,261.1092,4200.0
2018-04-18 12:10:00,288.63,288.64,288.33,288.44,5200.0,260.9284,260.9374,260.6572,260.7566,5200.0
2018-04-18 12:15:00,288.41,288.66,288.36,288.66,3500.0,260.7295,260.9555,260.6843,260.9555,3500.0
2018-04-18 12:20:00,288.64,288.86,288.3,288.71,8600.0,260.9374,261.1363,260.6301,261.0007,8600.0
2018-04-18 12:25:00,288.76,289.0,288.67,288.8,10882.0,261.0459,261.2629,260.9646,261.0821,10882.0
2018-04-18 12:30:00,288.81,288.81,288.26,288.26,3100.0,261.0911,261.0911,260.5939,260.5939,3100.0
2018-04-18 12:35:00,288.25,288.25,287.84,288.08,4800.0,260.5849,260.5849,260.2142,260.4312,4800.0
2018-04-18 12:40:00,288.0,288.23,288.0,288.21,4815.0,260.3589,260.5668,260.3589,260.5487,4815.0
2018-04-18 12:45:00,288.21,288.32,287.89,287.89,8313.0,260.5487,260.6481,260.2594,260.2594,8313.0
2018-04-18 12:50:00,288.01,288.01,287.66,287.74,2960.0,260.3679,260.3679,260.0515,260.1238,2960.0
2018-04-18 12:55:00,287.66,288.33,287.6,288.23,6757.0,260.0515,260.6572,259.9972,260.5668,6757.0
2018-04-18 13:00:00,288.23,288.42,288.2,288.2,3016.0,260.5668,260.7385,260.5397,260.5397,3016.0
2018-04-18 13:05:00,288.17,288.47,288.12,288.12,5600.0,260.5125,260.7838,260.4673,260.4673,5600.0
2018-04-18 13:10:00,288.16,288.21,287.91,288.05,4300.0,260.5035,260.5487,260.2775,260.4041,4300.0
2018-04-18 13:15:00,287.91,287.99,287.42,287.65,15310.0,260.2775,260.3498,259.8345,260.0425,15310.0
2018-04-18 13:20:00,287.6,287.65,287.48,287.6,3914.0,259.9972,260.0425,259.8888,259.9972,3914.0
2018-04-18 13:25:00,287.42,287.53,287.3,287.49,3547.0,259.8345,259.934,259.726,259.8978,3547.0
2018-04-18 13:30:00,287.57,287.98,287.57,287.98,3570.0,259.9701,260.3408,259.9701,260.3408,3570.0
2018-04-18 13:35:00,288.06,288.25,287.85,287.86,2600.0,260.4131,260.5849,260.2233,260.2323,2600.0
2018-04-18 13:40:00,287.85,287.9,287.5,287.67,4396.0,260.2233,260.2685,259.9068,260.0605,4396.0
2018-04-18 13:45:00,287.67,287.84,287.59,287.71,2622.0,260.0605,260.2142,259.9882,260.0967,2622.0
2018-04-18 13:50:00,287.61,287.61,287.22,287.27,6340.0,260.0063,260.0063,259.6537,259.6989,6340.0
2018-04-18 13:55:00,287.17,287.27,286.92,286.92,4000.0,259.6085,259.6989,259.3825,259.3825,4000.0
2018-04-18 14:00:00,286.94,287.27,286.93,287.27,3400.0,259.4006,259.6989,259.3916,259.6989,3400.0
2018-04-18 14:05:00,287.27,287.49,287.27,287.37,2812.0,259.6989,259.8978,259.6989,259.7893,2812.0
2018-04-18 14:10:00,287.55,287.72,287.53,287.72,3700.0,259.952,260.1057,259.934,260.1057,3700.0
2018-04-18 14:15:00,287.72,287.94,287.72,287.85,3609.0,260.1057,260.3046,260.1057,260.2233,3609.0
2018-04-18 14:20:00,287.85,287.89,287.31,287.53,6142.0,260.2233,260.2594,259.7351,259.934,6142.0
2018-04-18 14:25:00,287.34,287.52,287.31,287.31,7480.0,259.7622,259.9249,259.7351,259.7351,7480.0
2018-04-18 14:30:00,287.36,287.41,286.87,287.26,7202.0,259.7803,259.8255,259.3373,259.6899,7202.0
2018-04-18 14:35:00,287.26,287.26,286.64,286.85,6850.0,259.6899,259.6899,259.1294,259.3192,6850.0
2018-04-18 14:40:00,286.85,287.25,286.78,287.15,5386.0,259.3192,259.6808,259.256,259.5904,5386.0
2018-04-18 14:45:00,287.15,287.34,287.04,287.2,4596.0,259.5904,259.7622,259.491,259.6356,4596.0
2018-04-18 14:50:00,287.2,287.39,287.2,287.24,9900.0,259.6356,259.8074,259.6356,259.6718,9900.0
2018-04-18 14:55:00,287.22,287.3,286.85,286.85,8243.0,259.6537,259.726,259.3192,259.3192,8243.0
2018-04-18 15:00:00,287.0,287.25,286.93,287.25,7547.0,259.4548,259.6808,259.3916,259.6808,7547.0
2018-04-18 15:05:00,287.3,287.45,287.05,287.05,12562.0,259.726,259.8616,259.5,259.5,12562.0
2018-04-18 15:10:00,287.11,287.17,286.82,286.82,9116.0,259.5543,259.6085,259.2921,259.2921,9116.0
2018-04-18 15:15:00,286.77,286.77,286.07,286.16,6000.0,259.2469,259.2469,258.6141,258.6955,6000.0
2018-04-18 15:20:00,286.06,286.31,285.83,285.83,8638.0,258.6051,258.8311,258.3971,258.3971,8638.0
2018-04-18 15:25:00,285.64,285.65,285.3,285.44,11776.0,258.2254,258.2344,257.918,258.0446,11776.0
2018-04-18 15:30:00,285.32,285.52,285.1,285.1,8378.0,257.9361,258.1169,257.7372,257.7372,8378.0
2018-04-18 15:35:00,285.19,285.21,284.73,285.12,14032.0,257.8186,257.8366,257.4027,257.7553,14032.0
2018-04-18 15:40:00,285.15,286.59,285.15,285.38,42464.0,257.7824,259.0842,257.7824,257.9903,42464.0
2018-04-18 15:45:00,285.38,285.38,283.7,284.18,32691.0,257.9903,257.9903,256.4716,256.9055,32691.0
2018-04-18 15:50:00,284.21,285.26,284.21,284.74,40305.0,256.9326,257.8818,256.9326,257.4117,40305.0
2018-04-18 15:55:00,284.74,284.95,283.8,284.59,69258.0,257.4117,257.6016,256.562,257.2761,69258.0
2018-04-19 09:30:00,304.0,309.8,302.5,304.89,197010.0,274.8232,280.0666,273.4672,275.6278,197010.0
2018-04-19 09:35:00,305.0,306.99,303.15,304.4,166780.0,275.7273,277.5263,274.0548,275.1848,166780.0
2018-04-19 09:40:00,303.78,307.0,303.73,305.78,104596.0,274.6244,277.5353,274.5792,276.4324,104596.0
2018-04-19 09:45:00,305.78,306.84,304.61,305.69,75136.0,276.4324,277.3907,275.3747,276.351,75136.0
2018-04-19 09:50:00,305.69,305.84,304.5,304.69,56456.0,276.351,276.4866,275.2753,275.447,56456.0
2018-04-19 09:55:00,304.57,305.29,303.58,304.79,70521.0,275.3385,275.9894,274.4436,275.5374,70521.0
2018-04-19 10:00:00,304.81,305.07,301.02,303.07,128412.0,275.5555,275.7905,272.1292,273.9825,128412.0
2018-04-19 10:05:00,303.07,303.48,302.49,303.06,55323.0,273.9825,274.3531,273.4582,273.9735,55323.0
2018-04-19 10:10:00,303.17,303.29,301.12,301.91,71553.0,274.0729,274.1814,272.2197,272.9338,71553.0
2018-04-19 10:15:00,302.0,302.0,300.29,300.6,58891.0,273.0152,273.0152,271.4693,271.7496,58891.0
2018-04-19 10:20:00,300.41,300.85,292.0,293.98,177784.0,271.5778,271.9756,263.975,265.7649,177784.0
2018-04-19 10:25:00,293.99,297.0,293.86,296.6,61262.0,265.774,268.4951,265.6564,268.1335,61262.0
2018-04-19 10:30:00,296.5,300.26,296.33,300.08,41090.0,268.0431,271.4422,267.8894,271.2795,41090.0
2018-04-19 10:35:00,300.26,301.23,299.56,300.74,38063.0,271.4422,272.3191,270.8094,271.8761,38063.0
2018-04-19 10:40:00,300.59,301.0,297.61,297.74,24134.0,271.7405,272.1112,269.0465,269.1641,24134.0
2018-04-19 10:45:00,297.94,298.72,297.87,298.54,20761.0,269.3449,270.05,269.2816,269.8873,20761.0
2018-04-19 10:50:00,298.53,298.85,297.59,298.85,18758.0,269.8782,270.1675,269.0284,270.1675,18758.0
2018-04-19 10:55:00,298.85,300.2,298.85,300.06,31577.0,270.1675,271.3879,270.1675,271.2614,31577.0
2018-04-19 11:00:00,300.06,300.07,299.0,299.84,20829.0,271.2614,271.2704,270.3031,271.0625,20829.0
2018-04-19 11:05:00,300.0,300.07,299.56,299.76,18288.0,271.2071,271.2704,270.8094,270.9902,18288.0
2018-04-19 11:10:00,299.77,300.06,295.53,296.16,35312.0,270.9992,271.2614,267.1662,267.7357,35312.0
2018-04-19 11:15:00,296.19,297.54,296.0,297.11,11253.0,267.7628,268.9832,267.591,268.5945,11253.0
2018-04-19 11:20:00,297.9,298.34,296.16,296.16,15493.0,269.3087,269.7065,267.7357,267.7357,15493.0
2018-04-19 11:25:00,296.38,296.84,292.2,292.21,41861.0,267.9346,268.3504,264.1558,264.1648,41861.0
2018-04-19 11:30:00,292.35,296.87,291.51,295.3,42031.0,264.2914,268.3776,263.532,266.9582,42031.0
2018-04-19 11:35:00,295.6,296.96,293.14,293.14,15729.0,267.2294,268.4589,265.0055,265.0055,15729.0
2018-04-19 11:40:00,293.31,295.34,293.31,295.18,8605.0,265.1592,266.9944,265.1592,266.8498,8605.0
2018-04-19 11:45:00,295.18,295.93,294.11,295.67,9710.0,266.8498,267.5278,265.8824,267.2927,9710.0
2018-04-19 11:50:00,295.49,295.91,294.61,294.64,10600.0,267.13,267.5097,266.3345,266.3616,10600.0
2018-04-19 11:55:00,294.72,296.86,294.7,296.13,17299.0,266.4339,268.3685,266.4158,267.7086,17299.0
2018-04-19 12:00:00,296.03,296.84,295.6,295.76,19328.0,267.6182,268.3504,267.2294,267.3741,19328.0
2018-04-19 12:05:00,295.65,298.32,295.61,298.13,20731.0,267.2746,269.6884,267.2385,269.5166,20731.0
2018-04-19 12:10:00,298.04,298.33,296.17,298.02,25291.0,269.4353,269.6974,267.7447,269.4172,25291.0
2018-04-19 12:15:00,298.02,298.02,297.4,297.73,9344.0,269.4172,269.4172,268.8567,269.155,9344.0
2018-04-19 12:20:00,297.75,297.81,296.85,296.97,10723.0,269.1731,269.2273,268.3595,268.468,10723.0
2018-04-19 12:25:00,297.09,297.68,296.92,297.68,6956.0,268.5764,269.1098,268.4228,269.1098,6956.0
2018-04-19 12:30:00,297.79,298.0,297.03,297.41,12049.0,269.2093,269.3991,268.5222,268.8657,12049.0
2018-04-19 12:35:00,297.4,297.76,296.8,296.82,8632.0,268.8567,269.1821,268.3143,268.3323,8632.0
2018-04-19 12:40:00,296.81,297.1,296.48,296.79,10251.0,268.3233,268.5855,268.025,268.3052,10251.0
2018-04-19 12:45:00,296.96,298.65,296.95,297.78,18194.0,268.4589,269.9867,268.4499,269.2002,18194.0
2018-04-19 12:50:00,297.68,298.69,297.37,298.2,21456.0,269.1098,270.0229,268.8296,269.5799,21456.0
2018-04-19 12:55:00,298.22,299.1,297.95,298.16,16406.0,269.598,270.3935,269.3539,269.5437,16406.0
2018-04-19 13:00:00,298.16,298.84,297.82,298.64,29805.0,269.5437,270.1585,269.2364,269.9777,29805.0
2018-04-19 13:05:00,298.74,299.04,297.75,298.32,20089.0,270.0681,270.3393,269.1731,269.6884,20089.0
2018-04-19 13:10:00,298.32,299.0,298.29,298.78,10531.0,269.6884,270.3031,269.6613,270.1042,10531.0
2018-04-19 13:15:00,298.6,298.76,298.04,298.19,4308.0,269.9415,270.0862,269.4353,269.5709,4308.0
2018-04-19 13:20:00,298.03,298.03,297.1,297.24,5970.0,269.4262,269.4262,268.5855,268.712,5970.0
2018-04-19 13:25:00,296.99,297.33,295.29,295.59,15618.0,268.486,268.7934,266.9492,267.2204,15618.0
2018-04-19 13:30:00,295.51,296.29,295.51,296.07,3830.0,267.1481,267.8532,267.1481,267.6543,3830.0
2018-04-19 13:35:00,296.2,296.87,296.09,296.28,14634.0,267.7719,268.3776,267.6724,267.8442,14634.0
2018-04-19 13:40:00,296.44,297.03,296.28,296.49,11365.0,267.9888,268.5222,267.8442,268.034,11365.0
2018-04-19 13:45:00,296.54,296.89,296.39,296.43,7970.0,268.0792,268.3956,267.9436,267.9798,7970.0
2018-04-19 13:50:00,296.22,296.22,295.11,295.19,12750.0,267.7899,267.7899,266.7865,266.8588,12750.0
2018-04-19 13:55:00,295.4,296.32,295.19,295.94,15064.0,267.0486,267.8803,266.8588,267.5368,15064.0
2018-04-19 14:00:00,296.06,297.3,295.81,295.81,27465.0,267.6453,268.7663,267.4193,267.4193,27465.0
2018-04-19 14:05:00,295.77,296.64,295.77,296.19,14812.0,267.3831,268.1696,267.3831,267.7628,14812.0
2018-04-19 14:10:00,296.35,296.7,296.2,296.63,7241.0,267.9075,268.2239,267.7719,268.1606,7241.0
2018-04-19 14:15:00,296.53,296.65,295.64,296.13,9300.0,268.0702,268.1787,267.2656,267.7086,9300.0
2018-04-19 14:20:00,296.09,296.22,295.34,295.9,12874.0,267.6724,267.7899,266.9944,267.5006,12874.0
2018-04-19 14:25:00,295.85,296.43,295.81,296.0,16003.0,267.4554,267.9798,267.4193,267.591,16003.0
2018-04-19 14:30:00,295.95,296.19,295.84,296.0,14077.0,267.5458,267.7628,267.4464,267.591,14077.0
2018-04-19 14:35:00,296.05,296.89,295.89,296.85,14082.0,267.6363,268.3956,267.4916,268.3595,14082.0
2018-04-19 14:40:00,296.94,297.0,296.32,296.65,5803.0,268.4408,268.4951,267.8803,268.1787,5803.0
2018-04-19 14:45:00,296.84,297.49,296.72,297.49,8609.0,268.3504,268.938,268.2419,268.938,8609.0
2018-04-19 14:50:00,297.32,297.61,297.26,297.54,9900.0,268.7844,269.0465,268.7301,268.9832,9900.0
2018-04-19 14:55:00,297.33,297.33,296.85,296.88,9846.0,268.7934,268.7934,268.3595,268.3866,9846.0
2018-04-19 15:00:00,296.94,297.14,296.65,296.85,11914.0,268.4408,268.6216,268.1787,268.3595,11914.0
2018-04-19 15:05:00,296.76,297.11,296.65,297.02,6733.0,268.2781,268.5945,268.1787,268.5132,6733.0
2018-04-19 15:10:00,297.08,297.2,296.95,297.17,10313.0,268.5674,268.6759,268.4499,268.6488,10313.0
2018-04-19 15:15:00,297.11,297.39,297.07,297.31,17824.0,268.5945,268.8476,268.5584,268.7753,17824.0
2018-04-19 15:20:00,297.22,297.78,297.21,297.53,15460.0,268.694,269.2002,268.6849,268.9742,15460.0
2018-04-19 15:25:00,297.66,297.66,297.31,297.49,15745.0,269.0917,269.0917,268.7753,268.938,15745.0
2018-04-19 15:30:00,297.52,297.7,297.12,297.59,39342.0,268.9652,269.1279,268.6036,269.0284,39342.0
2018-04-19 15:35:00,297.72,298.49,297.72,298.02,23627.0,269.146,269.8421,269.146,269.4172,23627.0
2018-04-19 15:40:00,298.07,299.02,297.92,299.02,28269.0,269.4624,270.3212,269.3268,270.3212,28269.0
2018-04-19 15:45:00,299.07,299.36,298.93,299.28,47657.0,270.3664,270.6286,270.2398,270.5562,47657.0
2018-04-19 15:50:00,299.34,300.07,299.2,299.64,57848.0,270.6105,271.2704,270.4839,270.8817,57848.0
2018-04-19 15:55:00,299.6,299.95,299.18,299.87,92460.0,270.8455,271.1619,270.4658,271.0896,92460.0
2018-04-20 09:30:00,302.49,302.88,299.74,299.74,34555.0,273.4582,273.8107,270.9721,270.9721,34555.0
2018-04-20 09:35:00,299.85,299.85,297.17,297.54,9287.0,271.0715,271.0715,268.6488,268.9832,9287.0
2018-04-20 09:40:00,297.54,298.18,295.69,296.79,9900.0,268.9832,269.5618,267.3108,268.3052,9900.0
2018-04-20 09:45:00,296.79,297.03,295.17,295.62,16913.0,268.3052,268.5222,266.8407,267.2475,16913.0
2018-04-20 09:50:00,295.94,296.0,295.25,295.61,26836.0,267.5368,267.591,266.913,267.2385,26836.0
2018-04-20 09:55:00,295.62,296.05,294.89,295.03,24278.0,267.2475,267.6363,266.5876,266.7141,24278.0
2018-04-20 10:00:00,295.25,295.4,294.72,295.34,19563.0,266.913,267.0486,266.4339,266.9944,19563.0
2018-04-20 10:05:00,295.13,295.61,294.8,295.09,22511.0,266.8045,267.2385,266.5062,266.7684,22511.0
2018-04-20 10:10:00,294.82,294.82,292.45,292.68,11084.0,266.5243,266.5243,264.3818,264.5897,11084.0
2018-04-20 10:15:00,292.67,293.27,291.89,293.27,27749.0,264.5807,265.1231,263.8755,265.1231,27749.0
2018-04-20 10:20:00,293.23,294.38,293.22,294.24,8813.0,265.0869,266.1265,265.0779,266.0,8813.0
2018-04-20 10:25:00,294.47,294.47,292.69,293.01,23139.0,266.2079,266.2079,264.5987,264.888,23139.0
2018-04-20 10:30:00,293.07,294.68,292.8,294.48,26011.0,264.9423,266.3977,264.6982,266.2169,26011.0
2018-04-20 10:35:00,294.61,294.62,293.02,293.17,7562.0,266.3345,266.3435,264.8971,265.0327,7562.0
2018-04-20 10:40:00,293.28,293.33,292.56,293.27,7527.0,265.1321,265.1773,264.4812,265.1231,7527.0
2018-04-20 10:45:00,293.48,294.3,293.17,293.17,28021.0,265.3129,266.0542,265.0327,265.0327,28021.0
2018-04-20 10:50:00,292.94,293.02,290.1,290.53,26493.0,264.8247,264.8971,262.2573,262.646,26493.0
2018-04-20 10:55:00,290.66,291.12,290.5,290.69,8334.0,262.7636,263.1794,262.6189,262.7907,8334.0
2018-04-20 11:00:00,290.95,291.22,290.53,290.77,13763.0,263.0257,263.2698,262.646,262.863,13763.0
2018-04-20 11:05:00,291.02,292.8,290.87,292.69,10826.0,263.089,264.6982,262.9534,264.5987,10826.0
2018-04-20 11:10:00,292.69,292.69,290.26,290.55,18133.0,264.5987,264.5987,262.402,262.6641,18133.0
2018-04-20 11:15:00,290.07,291.09,290.06,290.5,15306.0,262.2302,263.1523,262.2211,262.6189,15306.0
2018-04-20 11:20:00,290.38,290.83,290.37,290.81,10617.0,262.5104,262.9172,262.5014,262.8992,10617.0
2018-04-20 11:25:00,290.74,290.82,289.08,289.08,21838.0,262.8359,262.9082,261.3352,261.3352,21838.0
2018-04-20 11:30:00,289.38,291.15,289.36,291.15,8627.0,261.6064,263.2065,261.5883,263.2065,8627.0
2018-04-20 11:35:00,291.19,292.42,291.15,292.23,9183.0,263.2427,264.3546,263.2065,264.1829,9183.0
2018-04-20 11:40:00,292.11,292.12,290.57,290.76,11424.0,264.0744,264.0834,262.6822,262.854,11424.0
2018-04-20 11:45:00,290.95,291.66,290.77,291.57,9940.0,263.0257,263.6676,262.863,263.5862,9940.0
2018-04-20 11:50:00,291.69,291.87,291.05,291.14,9513.0,263.6947,263.8574,263.1161,263.1975,9513.0
2018-04-20 11:55:00,291.04,291.23,290.93,290.98,3651.0,263.1071,263.2789,263.0076,263.0529,3651.0
2018-04-20 12:00:00,291.03,291.03,290.35,290.35,6422.0,263.0981,263.0981,262.4833,262.4833,6422.0
2018-04-20 12:05:00,290.33,291.29,290.24,291.25,4000.0,262.4652,263.3331,262.3839,263.2969,4000.0
2018-04-20 12:10:00,291.37,291.52,291.12,291.31,7100.0,263.4054,263.541,263.1794,263.3512,7100.0
2018-04-20 12:15:00,291.21,291.47,290.74,290.74,4280.0,263.2608,263.4958,262.8359,262.8359,4280.0
2018-04-20 12:20:00,290.74,290.87,290.21,290.21,5519.0,262.8359,262.9534,262.3568,262.3568,5519.0
2018-04-20 12:25:00,290.28,290.74,289.83,290.35,7795.0,262.42,262.8359,262.0132,262.4833,7795.0
2018-04-20 12:30:00,290.34,290.36,289.88,290.15,7089.0,262.4743,262.4924,262.0584,262.3025,7089.0
2018-04-20 12:35:00,290.13,290.46,289.83,289.83,5479.0,262.2844,262.5828,262.0132,262.0132,5479.0
2018-04-20 12:40:00,289.81,290.08,289.51,289.51,4705.0,261.9951,262.2392,261.7239,261.7239,4705.0
2018-04-20 12:45:00,289.48,289.93,289.35,289.48,5200.0,261.6968,262.1036,261.5793,261.6968,5200.0
2018-04-20 12:50:00,289.25,289.61,289.23,289.47,2223.0,261.4889,261.8143,261.4708,261.6878,2223.0
2018-04-20 12:55:00,289.67,289.74,289.13,289.28,5175.0,261.8686,261.9319,261.3804,261.516,5175.0
2018-04-20 13:00:00,289.33,289.36,288.85,288.89,5520.0,261.5612,261.5883,261.1273,261.1634,5520.0
2018-04-20 13:05:00,288.99,289.6,288.99,289.33,10928.0,261.2538,261.8053,261.2538,261.5612,10928.0
2018-04-20 13:10:00,289.54,290.0,289.39,289.85,3240.0,261.7511,262.1669,261.6155,262.0313,3240.0
2018-04-20 13:15:00,290.14,290.15,289.73,289.77,7248.0,262.2935,262.3025,261.9228,261.959,7248.0
2018-04-20 13:20:00,289.96,290.08,289.49,289.55,5582.0,262.1307,262.2392,261.7059,261.7601,5582.0
2018-04-20 13:25:00,289.55,290.05,289.51,289.9,3600.0,261.7601,262.2121,261.7239,262.0765,3600.0
2018-04-20 13:30:00,289.92,289.92,289.41,289.41,4300.0,262.0946,262.0946,261.6335,261.6335,4300.0
2018-04-20 13:35:00,289.41,289.62,289.41,289.42,8291.0,261.6335,261.8234,261.6335,261.6426,8291.0
2018-04-20 13:40:00,289.42,289.56,289.15,289.38,10242.0,261.6426,261.7691,261.3985,261.6064,10242.0
2018-04-20 13:45:00,289.3,289.3,288.55,288.68,6885.0,261.5341,261.5341,260.8561,260.9736,6885.0
2018-04-20 13:50:00,288.61,288.64,288.2,288.21,8421.0,260.9103,260.9374,260.5397,260.5487,8421.0
2018-04-20 13:55:00,288.21,288.29,287.87,288.03,11106.0,260.5487,260.621,260.2413,260.386,11106.0
2018-04-20 14:00:00,287.97,288.24,287.94,288.06,11393.0,260.3317,260.5758,260.3046,260.4131,11393.0
2018-04-20 14:05:00,288.15,288.18,287.93,287.94,2827.0,260.4945,260.5216,260.2956,260.3046,2827.0
2018-04-20 14:10:00,287.94,287.96,287.35,287.5,19583.0,260.3046,260.3227,259.7712,259.9068,19583.0
2018-04-20 14:15:00,287.41,287.51,287.28,287.33,9266.0,259.8255,259.9159,259.708,259.7532,9266.0
2018-04-20 14:20:00,287.42,288.42,287.37,288.14,8203.0,259.8345,260.7385,259.7893,260.4854,8203.0
2018-04-20 14:25:00,288.23,288.71,288.0,288.71,5201.0,260.5668,261.0007,260.3589,261.0007,5201.0
2018-04-20 14:30:00,288.7,288.91,288.36,288.39,4537.0,260.9917,261.1815,260.6843,260.7114,4537.0
2018-04-20 14:35:00,288.4,288.59,287.68,287.93,15772.0,260.7205,260.8922,260.0696,260.2956,15772.0
2018-04-20 14:40:00,287.98,288.36,287.9,288.2,13525.0,260.3408,260.6843,260.2685,260.5397,13525.0
2018-04-20 14:45:00,288.12,288.27,287.45,287.51,14959.0,260.4673,260.6029,259.8616,259.9159,14959.0
2018-04-20 14:50:00,287.61,287.88,287.39,287.48,5728.0,260.0063,260.2504,259.8074,259.8888,5728.0
2018-04-20 14:55:00,287.58,287.89,287.26,287.34,6189.0,259.9792,260.2594,259.6899,259.7622,6189.0
2018-04-20 15:00:00,287.34,287.39,286.75,286.75,10552.0,259.7622,259.8074,259.2288,259.2288,10552.0
2018-04-20 15:05:00,286.73,286.77,285.62,286.2,23762.0,259.2107,259.2469,258.2073,258.7316,23762.0
2018-04-20 15:10:00,286.08,286.86,286.08,286.86,8630.0,258.6231,259.3283,258.6231,259.3283,8630.0
2018-04-20 15:15:00,287.01,287.28,286.28,286.29,9021.0,259.4639,259.708,258.8039,258.813,9021.0
2018-04-20 15:20:00,286.29,287.3,286.19,287.3,10507.0,258.813,259.726,258.7226,259.726,10507.0
2018-04-20 15:25:00,287.5,288.2,287.22,288.09,7011.0,259.9068,260.5397,259.6537,260.4402,7011.0
2018-04-20 15:30:00,288.05,288.13,287.05,287.76,16229.0,260.4041,260.4764,259.5,260.1419,16229.0
2018-04-20 15:35:00,287.88,287.88,287.56,287.62,13009.0,260.2504,260.2504,259.9611,260.0153,13009.0
2018-04-20 15:40:00,287.64,287.9,287.51,287.7,6792.0,260.0334,260.2685,259.9159,260.0877,6792.0
2018-04-20 15:45:00,287.54,287.89,287.3,287.53,17634.0,259.943,260.2594,259.726,259.934,17634.0
2018-04-20 15:50:00,287.62,288.03,287.17,287.74,25069.0,260.0153,260.386,259.6085,260.1238,25069.0
2018-04-20 15:55:00,287.82,288.62,287.72,288.45,41142.0,260.1961,260.9194,260.1057,260.7657,41142.0
2018-04-23 09:30:00,289.4,290.8,289.18,290.06,12166.0,261.6245,262.8901,261.4256,262.2211,12166.0
2018-04-23 09:35:00,290.07,290.07,289.07,289.75,4424.0,262.2302,262.2302,261.3262,261.9409,4424.0
2018-04-23 09:40:00,289.8,289.96,288.63,289.16,3795.0,261.9861,262.1307,260.9284,261.4075,3795.0
2018-04-23 09:45:00,289.47,289.47,286.49,287.52,7125.0,261.6878,261.6878,258.9938,259.9249,7125.0
2018-04-23 09:50:00,287.37,288.94,287.36,288.9,6776.0,259.7893,261.2086,259.7803,261.1725,6776.0
2018-04-23 09:55:00,288.56,290.23,288.56,290.06,6700.0,260.8651,262.3748,260.8651,262.2211,6700.0
2018-04-23 10:00:00,290.27,290.5,289.84,290.01,6781.0,262.411,262.6189,262.0223,262.1759,6781.0
2018-04-23 10:05:00,290.14,290.51,288.79,289.1,26984.0,262.2935,262.628,261.073,261.3533,26984.0
2018-04-23 10:10:00,289.06,289.52,288.79,288.84,6867.0,261.3171,261.733,261.073,261.1182,6867.0
2018-04-23 10:15:00,288.62,288.79,287.99,287.99,4100.0,260.9194,261.073,260.3498,260.3498,4100.0
2018-04-23 10:20:00,287.89,288.23,287.76,287.8,9026.0,260.2594,260.5668,260.1419,260.1781,9026.0
2018-04-23 10:25:00,287.97,288.04,286.6,286.99,10500.0,260.3317,260.395,259.0932,259.4458,10500.0
2018-04-23 10:30:00,287.11,287.23,286.94,287.18,7746.0,259.5543,259.6628,259.4006,259.6176,7746.0
2018-04-23 10:35:00,287.19,288.12,287.11,287.53,16875.0,259.6266,260.4673,259.5543,259.934,16875.0
2018-04-23 10:40:00,287.6,287.6,286.93,286.98,5125.0,259.9972,259.9972,259.3916,259.4368,5125.0
2018-04-23 10:45:00,287.25,287.72,287.25,287.53,9601.0,259.6808,260.1057,259.6808,259.934,9601.0
2018-04-23 10:50:00,287.54,288.2,287.52,287.84,6800.0,259.943,260.5397,259.9249,260.2142,6800.0
2018-04-23 10:55:00,287.76,288.44,287.76,288.41,5343.0,260.1419,260.7566,260.1419,260.7295,5343.0
2018-04-23 11:00:00,288.38,289.01,288.38,288.87,4757.0,260.7024,261.2719,260.7024,261.1454,4757.0
2018-04-23 11:05:00,288.9,289.29,288.84,289.13,7695.0,261.1725,261.525,261.1182,261.3804,7695.0
2018-04-23 11:10:00,289.2,289.31,288.92,288.93,6100.0,261.4437,261.5431,261.1906,261.1996,6100.0
2018-04-23 11:15:00,288.99,288.99,288.43,288.43,4064.0,261.2538,261.2538,260.7476,260.7476,4064.0
2018-04-23 11:20:00,288.22,288.73,287.83,288.62,3730.0,260.5577,261.0188,260.2052,260.9194,3730.0
2018-04-23 11:25:00,288.53,289.42,288.53,289.39,3076.0,260.838,261.6426,260.838,261.6155,3076.0
2018-04-23 11:30:00,289.4,289.4,288.89,289.11,5390.0,261.6245,261.6245,261.1634,261.3623,5390.0
2018-04-23 11:35:00,289.5,289.52,289.2,289.26,2147.0,261.7149,261.733,261.4437,261.4979,2147.0
2018-04-23 11:40:00,289.26,289.66,289.26,289.3,5771.0,261.4979,261.8595,261.4979,261.5341,5771.0
2018-04-23 11:45:00,289.28,289.28,288.43,288.55,3550.0,261.516,261.516,260.7476,260.8561,3550.0
2018-04-23 11:50:00,288.73,289.07,288.65,288.87,2431.0,261.0188,261.3262,260.9465,261.1454,2431.0
2018-04-23 11:55:00,288.85,289.19,288.55,288.77,2624.0,261.1273,261.4346,260.8561,261.055,2624.0
2018-04-23 12:00:00,288.7,288.7,288.35,288.35,900.0,260.9917,260.9917,260.6753,260.6753,900.0
2018-04-23 12:05:00,288.36,288.38,287.95,287.95,1220.0,260.6843,260.7024,260.3137,260.3137,1220.0
2018-04-23 12:10:00,287.91,287.93,287.58,287.58,2000.0,260.2775,260.2956,259.9792,259.9792,2000.0
2018-04-23 12:15:00,287.65,287.65,286.99,287.08,3109.0,260.0425,260.0425,259.4458,259.5272,3109.0
2018-04-23 12:20:00,286.94,287.18,286.59,287.15,2020.0,259.4006,259.6176,259.0842,259.5904,2020.0
2018-04-23 12:25:00,287.37,287.54,287.23,287.31,1491.0,259.7893,259.943,259.6628,259.7351,1491.0
2018-04-23 12:30:00,287.13,287.2,286.6,286.84,4054.0,259.5724,259.6356,259.0932,259.3102,4054.0
2018-04-23 12:35:00,286.74,287.77,286.51,287.6,1932.0,259.2198,260.1509,259.0119,259.9972,1932.0
2018-04-23 12:40:00,287.76,288.0,287.37,287.4,3435.0,260.1419,260.3589,259.7893,259.8164,3435.0
2018-04-23 12:45:00,287.47,287.61,287.14,287.14,1000.0,259.8797,260.0063,259.5814,259.5814,1000.0
2018-04-23 12:50:00,286.94,287.76,286.94,287.76,1683.0,259.4006,260.1419,259.4006,260.1419,1683.0
2018-04-23 12:55:00,287.6,287.96,287.45,287.95,1500.0,259.9972,260.3227,259.8616,260.3137,1500.0
2018-04-23 13:00:00,287.93,288.17,287.64,287.89,2916.0,260.2956,260.5125,260.0334,260.2594,2916.0
2018-04-23 13:05:00,287.74,287.74,287.26,287.26,3545.0,260.1238,260.1238,259.6899,259.6899,3545.0
2018-04-23 13:10:00,287.26,287.61,287.26,287.56,2099.0,259.6899,260.0063,259.6899,259.9611,2099.0
2018-04-23 13:15:00,287.83,287.83,287.53,287.67,739.0,260.2052,260.2052,259.934,260.0605,739.0
2018-04-23 13:20:00,287.81,287.81,287.21,287.58,2633.0,260.1871,260.1871,259.6447,259.9792,2633.0
2018-04-23 13:25:00,287.78,288.14,287.76,288.14,1408.0,260.16,260.4854,260.1419,260.4854,1408.0
2018-04-23 13:30:00,288.41,288.41,287.58,287.58,3505.0,260.7295,260.7295,259.9792,259.9792,3505.0
2018-04-23 13:35:00,287.51,287.64,287.31,287.64,1401.0,259.9159,260.0334,259.7351,260.0334,1401.0
2018-04-23 13:40:00,287.49,287.55,287.32,287.38,1600.0,259.8978,259.952,259.7441,259.7984,1600.0
2018-04-23 13:45:00,287.37,288.07,287.37,287.81,3929.0,259.7893,260.4221,259.7893,260.1871,3929.0
2018-04-23 13:50:00,287.69,288.14,287.69,288.13,1846.0,260.0786,260.4854,260.0786,260.4764,1846.0
2018-04-23 13:55:00,288.2,288.47,287.98,287.98,4097.0,260.5397,260.7838,260.3408,260.3408,4097.0
2018-04-23 14:00:00,287.95,287.95,287.32,287.32,3737.0,260.3137,260.3137,259.7441,259.7441,3737.0
2018-04-23 14:05:00,287.29,287.38,286.92,287.17,4705.0,259.717,259.7984,259.3825,259.6085,4705.0
2018-04-23 14:10:00,287.25,287.71,286.99,286.99,4985.0,259.6808,260.0967,259.4458,259.4458,4985.0
2018-04-23 14:15:00,287.22,287.31,286.96,287.31,2271.0,259.6537,259.7351,259.4187,259.7351,2271.0
2018-04-23 14:20:00,287.19,287.54,286.74,286.74,3573.0,259.6266,259.943,259.2198,259.2198,3573.0
2018-04-23 14:25:00,287.0,287.08,286.56,287.01,2227.0,259.4548,259.5272,259.0571,259.4639,2227.0
2018-04-23 14:30:00,286.8,286.88,286.55,286.64,2055.0,259.274,259.3464,259.048,259.1294,2055.0
2018-04-23 14:35:00,286.33,286.52,286.02,286.52,3868.0,258.8491,259.0209,258.5689,259.0209,3868.0
2018-04-23 14:40:00,286.69,286.69,286.42,286.69,1300.0,259.1746,259.1746,258.9305,259.1746,1300.0
2018-04-23 14:45:00,286.69,286.69,286.22,286.22,2667.0,259.1746,259.1746,258.7497,258.7497,2667.0
2018-04-23 14:50:00,286.12,286.26,285.31,285.31,13238.0,258.6593,258.7859,257.927,257.927,13238.0
2018-04-23 14:55:00,285.25,285.84,285.06,285.68,3617.0,257.8728,258.4062,257.701,258.2615,3617.0
2018-04-23 15:00:00,285.86,286.78,285.86,286.78,2256.0,258.4242,259.256,258.4242,259.256,2256.0
2018-04-23 15:05:00,286.93,287.08,286.48,286.59,4266.0,259.3916,259.5272,258.9847,259.0842,4266.0
2018-04-23 15:10:00,286.5,286.81,286.5,286.81,1785.0,259.0028,259.2831,259.0028,259.2831,1785.0
2018-04-23 15:15:00,286.8,286.8,286.38,286.42,3782.0,259.274,259.274,258.8943,258.9305,3782.0
2018-04-23 15:20:00,286.42,286.64,286.0,286.04,6880.0,258.9305,259.1294,258.5508,258.587,6880.0
2018-04-23 15:25:00,286.16,286.44,286.04,286.34,5563.0,258.6955,258.9486,258.587,258.8582,5563.0
2018-04-23 15:30:00,286.33,286.45,286.09,286.19,6900.0,258.8491,258.9576,258.6322,258.7226,6900.0
2018-04-23 15:35:00,286.21,286.25,285.8,285.8,5300.0,258.7407,258.7768,258.37,258.37,5300.0
2018-04-23 15:40:00,285.77,286.28,285.55,286.23,10118.0,258.3429,258.8039,258.144,258.7587,10118.0
2018-04-23 15:45:00,286.28,286.55,286.13,286.17,8908.0,258.8039,259.048,258.6683,258.7045,8908.0
2018-04-23 15:50:00,286.26,286.56,285.88,286.07,17480.0,258.7859,259.0571,258.4423,258.6141,17480.0
2018-04-23 15:55:00,286.1,286.46,286.01,286.1,28906.0,258.6412,258.9667,258.5599,258.6412,28906.0
2018-04-24 09:30:00,288.94,288.94,287.44,288.02,7250.0,261.2086,261.2086,259.8526,260.3769,7250.0
2018-04-24 09:35:00,288.04,288.04,285.16,285.16,11182.0,260.395,260.395,257.7914,257.7914,11182.0
2018-04-24 09:40:00,285.38,286.67,285.08,286.19,4269.0,257.9903,259.1565,257.7191,258.7226,4269.0
2018-04-24 09:45:00,286.82,287.56,286.28,287.56,2800.0,259.2921,259.9611,258.8039,259.9611,2800.0
2018-04-24 09:50:00,287.57,287.65,286.64,287.08,6288.0,259.9701,260.0425,259.1294,259.5272,6288.0
2018-04-24 09:55:00,286.81,286.81,285.97,285.97,3095.0,259.2831,259.2831,258.5237,258.5237,3095.0
2018-04-24 10:00:00,285.95,287.49,285.95,287.32,4328.0,258.5056,259.8978,258.5056,259.7441,4328.0
2018-04-24 10:05:00,287.19,287.33,286.62,286.87,24101.0,259.6266,259.7532,259.1113,259.3373,24101.0
2018-04-24 10:10:00,287.04,287.47,286.79,287.47,5110.0,259.491,259.8797,259.265,259.8797,5110.0
2018-04-24 10:15:00,287.47,288.35,287.04,287.53,28000.0,259.8797,260.6753,259.491,259.934,28000.0
2018-04-24 10:20:00,287.71,287.76,286.03,286.04,8151.0,260.0967,260.1419,258.5779,258.587,8151.0
2018-04-24 10:25:00,286.27,287.0,286.27,286.91,7093.0,258.7949,259.4548,258.7949,259.3735,7093.0
2018-04-24 10:30:00,286.74,287.41,286.74,287.25,4887.0,259.2198,259.8255,259.2198,259.6808,4887.0
2018-04-24 10:35:00,287.33,287.81,286.83,287.81,9638.0,259.7532,260.1871,259.3012,260.1871,9638.0
2018-04-24 10:40:00,287.74,289.09,287.64,289.09,8283.0,260.1238,261.3442,260.0334,261.3442,8283.0
2018-04-24 10:45:00,289.09,289.09,287.99,288.24,5744.0,261.3442,261.3442,260.3498,260.5758,5744.0
2018-04-24 10:50:00,288.35,288.53,287.78,287.84,10280.0,260.6753,260.838,260.16,260.2142,10280.0
2018-04-24 10:55:00,287.67,288.33,287.66,287.67,6581.0,260.0605,260.6572,260.0515,260.0605,6581.0
2018-04-24 11:00:00,287.59,287.76,287.48,287.65,2931.0,259.9882,260.1419,259.8888,260.0425,2931.0
2018-04-24 11:05:00,287.75,287.75,287.19,287.19,18081.0,260.1329,260.1329,259.6266,259.6266,18081.0
2018-04-24 11:10:00,287.46,287.84,287.43,287.62,3660.0,259.8707,260.2142,259.8436,260.0153,3660.0
2018-04-24 11:15:00,287.83,287.92,287.48,287.81,8154.0,260.2052,260.2865,259.8888,260.1871,8154.0
2018-04-24 11:20:00,287.94,288.71,287.94,288.37,26603.0,260.3046,261.0007,260.3046,260.6933,26603.0
2018-04-24 11:25:00,288.37,289.07,288.37,289.07,9456.0,260.6933,261.3262,260.6933,261.3262,9456.0
2018-04-24 11:30:00,289.08,289.08,288.37,288.96,26464.0,261.3352,261.3352,260.6933,261.2267,26464.0
2018-04-24 11:35:00,288.94,289.19,288.79,289.14,26100.0,261.2086,261.4346,261.073,261.3894,26100.0
2018-04-24 11:40:00,289.42,289.64,288.9,288.9,3889.0,261.6426,261.8415,261.1725,261.1725,3889.0
2018-04-24 11:45:00,289.03,289.18,288.11,288.15,5697.0,261.29,261.4256,260.4583,260.4945,5697.0
2018-04-24 11:50:00,287.92,288.03,287.01,287.03,6581.0,260.2865,260.386,259.4639,259.482,6581.0
2018-04-24 11:55:00,287.01,287.2,286.17,286.27,6584.0,259.4639,259.6356,258.7045,258.7949,6584.0
2018-04-24 12:00:00,286.11,286.11,285.51,285.69,3968.0,258.6503,258.6503,258.1078,258.2706,3968.0
2018-04-24 12:05:00,285.56,285.9,284.37,284.59,9039.0,258.153,258.4604,257.0773,257.2761,9039.0
2018-04-24 12:10:00,284.33,285.23,284.2,284.2,6408.0,257.0411,257.8547,256.9236,256.9236,6408.0
2018-04-24 12:15:00,284.09,284.09,281.61,281.61,20948.0,256.8241,256.8241,254.5821,254.5821,20948.0
2018-04-24 12:20:00,281.6,283.03,281.09,283.03,16591.0,254.5731,255.8659,254.1121,255.8659,16591.0
2018-04-24 12:25:00,283.03,283.21,281.24,282.0,15691.0,255.8659,256.0286,254.2477,254.9347,15691.0
2018-04-24 12:30:00,281.85,282.24,281.3,281.59,8528.0,254.7991,255.1517,254.3019,254.5641,8528.0
2018-04-24 12:35:00,281.41,281.71,280.86,281.0,9238.0,254.4013,254.6725,253.9041,254.0307,9238.0
2018-04-24 12:40:00,281.1,281.1,279.79,280.34,8237.0,254.1211,254.1211,252.9368,253.434,8237.0
2018-04-24 12:45:00,280.13,280.98,279.96,280.87,3467.0,253.2442,254.0126,253.0905,253.9132,3467.0
2018-04-24 12:50:00,281.16,281.16,280.36,280.49,6857.0,254.1753,254.1753,253.4521,253.5696,6857.0
2018-04-24 12:55:00,280.23,280.26,278.15,278.15,10393.0,253.3346,253.3617,251.4542,251.4542,10393.0
2018-04-24 13:00:00,278.58,279.2,278.35,278.73,9657.0,251.843,252.4034,251.635,251.9786,9657.0
2018-04-24 13:05:00,278.89,278.91,278.61,278.85,3434.0,252.1232,252.1413,251.8701,252.087,3434.0
2018-04-24 13:10:00,278.87,278.93,278.4,278.9,4617.0,252.1051,252.1594,251.6802,252.1322,4617.0
2018-04-24 13:15:00,278.92,279.04,277.71,277.71,10794.0,252.1503,252.2588,251.0565,251.0565,10794.0
2018-04-24 13:20:00,277.86,278.0,277.65,277.69,8600.0,251.1921,251.3186,251.0022,251.0384,8600.0
2018-04-24 13:25:00,277.78,278.21,277.65,277.82,20259.0,251.1197,251.5085,251.0022,251.1559,20259.0
2018-04-24 13:30:00,277.65,278.01,277.54,277.63,7925.0,251.0022,251.3277,250.9028,250.9841,7925.0
2018-04-24 13:35:00,277.59,277.62,276.44,276.44,11936.0,250.948,250.9751,249.9083,249.9083,11936.0
2018-04-24 13:40:00,276.42,276.94,276.35,276.63,8000.0,249.8903,250.3604,249.827,250.0801,8000.0
2018-04-24 13:45:00,276.49,277.21,276.48,277.21,4249.0,249.9535,250.6044,249.9445,250.6044,4249.0
2018-04-24 13:50:00,277.11,277.32,276.2,276.29,27497.0,250.514,250.7039,249.6914,249.7727,27497.0
2018-04-24 13:55:00,276.08,276.48,275.82,276.42,9057.0,249.5829,249.9445,249.3478,249.8903,9057.0
2018-04-24 14:00:00,276.42,276.42,275.31,275.35,4813.0,249.8903,249.8903,248.8868,248.923,4813.0
2018-04-24 14:05:00,275.36,276.09,274.65,275.91,9356.0,248.932,249.5919,248.2901,249.4292,9356.0
2018-04-24 14:10:00,276.02,277.07,275.9,276.46,12525.0,249.5287,250.4779,249.4202,249.9264,12525.0
2018-04-24 14:15:00,276.33,276.33,275.92,276.06,11742.0,249.8089,249.8089,249.4383,249.5648,11742.0
2018-04-24 14:20:00,275.98,277.6,275.98,277.6,3450.0,249.4925,250.957,249.4925,250.957,3450.0
2018-04-24 14:25:00,277.72,277.72,276.62,276.66,6020.0,251.0655,251.0655,250.0711,250.1072,6020.0
2018-04-24 14:30:00,276.58,277.27,276.58,277.27,2950.0,250.0349,250.6587,250.0349,250.6587,2950.0
2018-04-24 14:35:00,277.26,277.36,276.42,276.66,3804.0,250.6496,250.74,249.8903,250.1072,3804.0
2018-04-24 14:40:00,276.61,277.68,276.6,277.34,2227.0,250.062,251.0293,250.053,250.722,2227.0
2018-04-24 14:45:00,277.68,277.69,277.42,277.43,2085.0,251.0293,251.0384,250.7943,250.8033,2085.0
2018-04-24 14:50:00,277.72,278.5,277.6,278.0,6278.0,251.0655,251.7706,250.957,251.3186,6278.0
2018-04-24 14:55:00,278.65,278.65,278.27,278.4,1405.0,251.9062,251.9062,251.5627,251.6802,1405.0
2018-04-24 15:00:00,278.59,278.78,278.28,278.78,8739.0,251.852,252.0238,251.5717,252.0238,8739.0
2018-04-24 15:05:00,278.76,279.28,278.47,278.47,24642.0,252.0057,252.4758,251.7435,251.7435,24642.0
2018-04-24 15:10:00,278.46,279.11,278.12,279.01,9273.0,251.7345,252.3221,251.4271,252.2317,9273.0
2018-04-24 15:15:00,279.2,279.84,279.2,279.53,7330.0,252.4034,252.982,252.4034,252.7018,7330.0
2018-04-24 15:20:00,279.5,280.46,279.5,279.99,10322.0,252.6747,253.5425,252.6747,253.1176,10322.0
2018-04-24 15:25:00,279.83,279.83,279.29,279.54,3846.0,252.973,252.973,252.4848,252.7108,3846.0
2018-04-24 15:30:00,279.19,279.25,278.74,278.89,6610.0,252.3944,252.4487,251.9876,252.1232,6610.0
2018-04-24 15:35:00,278.86,278.86,278.24,278.63,6456.0,252.0961,252.0961,251.5356,251.8882,6456.0
2018-04-24 15:40:00,278.61,278.74,277.76,277.88,12721.0,251.8701,251.9876,251.1017,251.2101,12721.0
2018-04-24 15:45:00,277.93,279.33,277.9,279.12,12276.0,251.2553,252.521,251.2282,252.3311,12276.0
2018-04-24 15:50:00,279.11,279.88,279.11,279.58,21240.0,252.3221,253.0182,252.3221,252.747,21240.0
2018-04-24 15:55:00,279.58,279.64,278.73,279.56,44017.0,252.747,252.8012,251.9786,252.7289,44017.0
2018-04-25 09:30:00,278.5,279.44,278.09,278.89,20181.0,251.7706,252.6204,251.4,252.1232,20181.0
2018-04-25 09:35:00,278.58,279.75,277.5,278.48,13223.0,251.843,252.9007,250.8666,251.7526,13223.0
2018-04-25 09:40:00,278.17,278.4,276.01,276.17,41644.0,251.4723,251.6802,249.5196,249.6643,41644.0
2018-04-25 09:45:00,276.17,277.05,275.86,276.56,24178.0,249.6643,250.4598,249.384,250.0168,24178.0
2018-04-25 09:50:00,276.33,276.59,275.81,276.12,19134.0,249.8089,250.0439,249.3388,249.6191,19134.0
2018-04-25 09:55:00,276.06,276.75,274.82,276.12,23737.0,249.5648,250.1886,248.4438,249.6191,23737.0
2018-04-25 10:00:00,276.11,277.63,275.82,277.12,36639.0,249.61,250.9841,249.3478,250.5231,36639.0
2018-04-25 10:05:00,277.07,278.0,277.07,277.99,20904.0,250.4779,251.3186,250.4779,251.3096,20904.0
2018-04-25 10:10:00,277.99,279.0,277.74,278.13,38109.0,251.3096,252.2226,251.0836,251.4361,38109.0
2018-04-25 10:15:00,278.13,278.97,277.73,278.6,34707.0,251.4361,252.1955,251.0745,251.861,34707.0
2018-04-25 10:20:00,278.3,279.55,278.23,279.5,46386.0,251.5898,252.7199,251.5265,252.6747,46386.0
2018-04-25 10:25:00,279.37,279.92,279.11,279.22,51788.0,252.5571,253.0543,252.3221,252.4215,51788.0
2018-04-25 10:30:00,279.42,279.6,278.99,279.48,32606.0,252.6023,252.7651,252.2136,252.6566,32606.0
2018-04-25 10:35:00,279.37,280.23,279.37,279.84,40534.0,252.5571,253.3346,252.5571,252.982,40534.0
2018-04-25 10:40:00,279.78,279.92,279.37,279.5,21088.0,252.9278,253.0543,252.5571,252.6747,21088.0
2018-04-25 10:45:00,279.5,279.52,278.8,278.8,16935.0,252.6747,252.6927,252.0418,252.0418,16935.0
2018-04-25 10:50:00,278.88,278.96,277.57,277.69,8160.0,252.1142,252.1865,250.9299,251.0384,8160.0
2018-04-25 10:55:00,277.61,277.61,276.65,277.07,5287.0,250.9661,250.9661,250.0982,250.4779,5287.0
2018-04-25 11:00:00,277.29,278.36,276.87,278.35,5442.0,250.6768,251.6441,250.2971,251.635,5442.0
2018-04-25 11:05:00,277.92,278.44,277.62,277.62,6314.0,251.2463,251.7164,250.9751,250.9751,6314.0
2018-04-25 11:10:00,277.45,277.6,276.32,276.32,11145.0,250.8214,250.957,249.7999,249.7999,11145.0
2018-04-25 11:15:00,276.05,276.45,275.9,275.9,2951.0,249.5558,249.9174,249.4202,249.4202,2951.0
2018-04-25 11:20:00,276.06,278.27,276.06,277.93,12460.0,249.5648,251.5627,249.5648,251.2553,12460.0
2018-04-25 11:25:00,278.08,278.64,277.85,278.05,20134.0,251.3909,251.8972,251.183,251.3638,20134.0
2018-04-25 11:30:00,278.06,278.07,276.99,277.21,4330.0,251.3729,251.3819,250.4056,250.6044,4330.0
2018-04-25 11:35:00,277.5,277.64,277.42,277.44,3300.0,250.8666,250.9932,250.7943,250.8124,3300.0
2018-04-25 11:40:00,277.47,278.42,277.46,278.18,9485.0,250.8395,251.6983,250.8304,251.4813,9485.0
2018-04-25 11:45:00,278.13,278.36,277.64,277.64,10640.0,251.4361,251.6441,250.9932,250.9932,10640.0
2018-04-25 11:50:00,277.44,278.66,277.44,278.07,18261.0,250.8124,251.9153,250.8124,251.3819,18261.0
2018-04-25 11:55:00,278.23,278.52,277.65,277.77,6727.0,251.5265,251.7887,251.0022,251.1107,6727.0
2018-04-25 12:00:00,277.64,277.97,277.31,277.5,3600.0,250.9932,251.2915,250.6948,250.8666,3600.0
2018-04-25 12:05:00,277.66,278.18,277.51,278.03,6100.0,251.0113,251.4813,250.8756,251.3457,6100.0
2018-04-25 12:10:00,278.13,278.3,277.81,277.99,5927.0,251.4361,251.5898,251.1469,251.3096,5927.0
2018-04-25 12:15:00,278.13,278.26,277.92,278.04,3457.0,251.4361,251.5537,251.2463,251.3548,3457.0
2018-04-25 12:20:00,277.96,278.13,277.64,277.69,2650.0,251.2825,251.4361,250.9932,251.0384,2650.0
2018-04-25 12:25:00,277.58,278.33,277.41,277.72,4600.0,250.9389,251.6169,250.7852,251.0655,4600.0
2018-04-25 12:30:00,277.7,277.85,276.7,277.02,20800.0,251.0474,251.183,250.1434,250.4327,20800.0
2018-04-25 12:35:00,276.98,277.0,276.52,276.63,3009.0,250.3965,250.4146,249.9807,250.0801,3009.0
2018-04-25 12:40:00,276.51,276.85,276.29,276.85,2500.0,249.9716,250.279,249.7727,250.279,2500.0
2018-04-25 12:45:00,276.74,277.18,276.32,276.32,7329.0,250.1796,250.5773,249.7999,249.7999,7329.0
2018-04-25 12:50:00,276.4,276.81,276.17,276.72,3840.0,249.8722,250.2428,249.6643,250.1615,3840.0
2018-04-25 12:55:00,276.89,277.18,276.79,276.84,3500.0,250.3152,250.5773,250.2248,250.27,3500.0
2018-04-25 13:00:00,276.72,277.1,276.69,277.0,21300.0,250.1615,250.505,250.1343,250.4146,21300.0
2018-04-25 13:05:00,277.07,277.54,277.0,277.41,9214.0,250.4779,250.9028,250.4146,250.7852,9214.0
2018-04-25 13:10:00,277.28,277.44,276.64,276.76,3621.0,250.6677,250.8124,250.0891,250.1976,3621.0
2018-04-25 13:15:00,276.75,277.26,276.68,277.21,5376.0,250.1886,250.6496,250.1253,250.6044,5376.0
2018-04-25 13:20:00,277.16,277.77,277.14,277.77,4328.0,250.5592,251.1107,250.5412,251.1107,4328.0
2018-04-25 13:25:00,277.85,278.15,277.78,277.78,4100.0,251.183,251.4542,251.1197,251.1197,4100.0
2018-04-25 13:30:00,277.88,278.19,277.8,277.85,7032.0,251.2101,251.4904,251.1378,251.183,7032.0
2018-04-25 13:35:00,277.48,277.85,277.42,277.84,2143.0,250.8485,251.183,250.7943,251.174,2143.0
2018-04-25 13:40:00,277.83,277.83,277.25,277.25,8664.0,251.1649,251.1649,250.6406,250.6406,8664.0
2018-04-25 13:45:00,277.14,277.67,277.07,277.41,3951.0,250.5412,251.0203,250.4779,250.7852,3951.0
2018-04-25 13:50:00,277.34,277.68,277.23,277.56,1200.0,250.722,251.0293,250.6225,250.9209,1200.0
2018-04-25 13:55:00,277.69,278.18,277.43,278.18,3202.0,251.0384,251.4813,250.8033,251.4813,3202.0
2018-04-25 14:00:00,277.97,278.23,277.41,277.83,3589.0,251.2915,251.5265,250.7852,251.1649,3589.0
2018-04-25 14:05:00,277.96,278.05,277.71,277.71,900.0,251.2825,251.3638,251.0565,251.0565,900.0
2018-04-25 14:10:00,277.85,278.19,277.49,277.49,2408.0,251.183,251.4904,250.8576,250.8576,2408.0
2018-04-25 14:15:00,277.56,277.83,277.35,277.41,3400.0,250.9209,251.1649,250.731,250.7852,3400.0
2018-04-25 14:20:00,277.43,277.6,277.08,277.33,4781.0,250.8033,250.957,250.4869,250.7129,4781.0
2018-04-25 14:25:00,277.93,278.19,277.77,278.06,2415.0,251.2553,251.4904,251.1107,251.3729,2415.0
2018-04-25 14:30:00,278.32,278.36,278.0,278.06,5600.0,251.6079,251.6441,251.3186,251.3729,5600.0
2018-04-25 14:35:00,278.05,278.05,277.48,277.68,22600.0,251.3638,251.3638,250.8485,251.0293,22600.0
2018-04-25 14:40:00,277.77,278.22,277.75,278.22,8936.0,251.1107,251.5175,251.0926,251.5175,8936.0
2018-04-25 14:45:00,278.42,278.84,278.21,278.83,2300.0,251.6983,252.078,251.5085,252.069,2300.0
2018-04-25 14:50:00,278.72,278.91,278.38,278.52,2600.0,251.9695,252.1413,251.6621,251.7887,2600.0
2018-04-25 14:55:00,278.61,278.7,278.2,278.5,7810.0,251.8701,251.9514,251.4994,251.7706,7810.0
2018-04-25 15:00:00,278.4,278.47,278.06,278.09,10768.0,251.6802,251.7435,251.3729,251.4,10768.0
2018-04-25 15:05:00,278.32,278.41,277.93,278.13,3039.0,251.6079,251.6893,251.2553,251.4361,3039.0
2018-04-25 15:10:00,278.25,279.0,278.24,278.85,4210.0,251.5446,252.2226,251.5356,252.087,4210.0
2018-04-25 15:15:00,278.9,278.9,278.29,278.29,2100.0,252.1322,252.1322,251.5808,251.5808,2100.0
2018-04-25 15:20:00,278.28,278.52,277.9,278.15,2900.0,251.5717,251.7887,251.2282,251.4542,2900.0
2018-04-25 15:25:00,278.26,278.38,278.0,278.21,4300.0,251.5537,251.6621,251.3186,251.5085,4300.0
2018-04-25 15:30:00,278.16,278.25,277.81,277.97,5579.0,251.4633,251.5446,251.1469,251.2915,5579.0
2018-04-25 15:35:00,278.09,278.09,277.39,277.39,5898.0,251.4,251.4,250.7672,250.7672,5898.0
2018-04-25 15:40:00,277.4,277.55,276.89,276.89,8734.0,250.7762,250.9118,250.3152,250.3152,8734.0
2018-04-25 15:45:00,276.94,277.34,276.88,277.06,8068.0,250.3604,250.722,250.3061,250.4688,8068.0
2018-04-25 15:50:00,277.07,277.27,276.91,277.04,9857.0,250.4779,250.6587,250.3332,250.4508,9857.0
2018-04-25 15:55:00,277.05,277.34,276.92,277.27,49584.0,250.4598,250.722,250.3423,250.6587,49584.0
2018-04-26 09:30:00,277.77,278.22,275.5,276.64,16318.0,251.1107,251.5175,249.0586,250.0891,16318.0
2018-04-26 09:35:00,276.5,277.87,276.5,277.87,4100.0,249.9626,251.2011,249.9626,251.2011,4100.0
2018-04-26 09:40:00,277.3,277.46,276.76,277.02,4668.0,250.6858,250.8304,250.1976,250.4327,4668.0
2018-04-26 09:45:00,276.99,277.75,276.25,277.75,10640.0,250.4056,251.0926,249.7366,251.0926,10640.0
2018-04-26 09:50:00,277.75,278.45,277.47,277.93,17901.0,251.0926,251.7254,250.8395,251.2553,17901.0
2018-04-26 09:55:00,277.85,278.76,277.65,278.69,14434.0,251.183,252.0057,251.0022,251.9424,14434.0
2018-04-26 10:00:00,278.5,278.62,277.96,278.03,9526.0,251.7706,251.8791,251.2825,251.3457,9526.0
2018-04-26 10:05:00,278.15,278.31,277.07,277.12,17462.0,251.4542,251.5989,250.4779,250.5231,17462.0
2018-04-26 10:10:00,277.18,277.95,276.61,277.53,29229.0,250.5773,251.2734,250.062,250.8937,29229.0
2018-04-26 10:15:00,277.59,277.59,277.14,277.49,3500.0,250.948,250.948,250.5412,250.8576,3500.0
2018-04-26 10:20:00,277.57,277.99,277.26,277.89,6039.0,250.9299,251.3096,250.6496,251.2192,6039.0
2018-04-26 10:25:00,277.9,278.5,277.88,278.29,6505.0,251.2282,251.7706,251.2101,251.5808,6505.0
2018-04-26 10:30:00,278.31,278.5,277.98,278.26,3787.0,251.5989,251.7706,251.3005,251.5537,3787.0
2018-04-26 10:35:00,278.27,278.62,278.2,278.23,4922.0,251.5627,251.8791,251.4994,251.5265,4922.0
2018-04-26 10:40:00,278.34,278.49,277.59,277.59,8997.0,251.626,251.7616,250.948,250.948,8997.0
2018-04-26 10:45:00,277.81,277.94,277.06,277.06,6479.0,251.1469,251.2644,250.4688,250.4688,6479.0
2018-04-26 10:50:00,277.22,277.3,276.64,277.19,19463.0,250.6135,250.6858,250.0891,250.5864,19463.0
2018-04-26 10:55:00,277.28,277.5,277.18,277.38,4213.0,250.6677,250.8666,250.5773,250.7581,4213.0
2018-04-26 11:00:00,277.38,277.41,277.07,277.22,5033.0,250.7581,250.7852,250.4779,250.6135,5033.0
2018-04-26 11:05:00,277.21,277.39,276.32,276.32,5330.0,250.6044,250.7672,249.7999,249.7999,5330.0
2018-04-26 11:10:00,276.31,276.59,275.83,275.96,3760.0,249.7908,250.0439,249.3569,249.4744,3760.0
2018-04-26 11:15:00,276.07,276.07,274.81,274.87,7614.0,249.5739,249.5739,248.4348,248.489,7614.0
2018-04-26 11:20:00,275.0,275.13,273.91,274.11,9384.0,248.6065,248.7241,247.6212,247.802,9384.0
2018-04-26 11:25:00,273.95,274.13,273.63,273.73,7663.0,247.6573,247.82,247.368,247.4584,7663.0
2018-04-26 11:30:00,273.56,273.73,272.91,272.91,11086.0,247.3048,247.4584,246.7171,246.7171,11086.0
2018-04-26 11:35:00,273.17,273.32,272.82,272.95,7417.0,246.9522,247.0878,246.6358,246.7533,7417.0
2018-04-26 11:40:00,273.12,273.23,272.0,272.0,9015.0,246.907,247.0064,245.8945,245.8945,9015.0
2018-04-26 11:45:00,272.2,272.22,271.36,271.37,9477.0,246.0753,246.0934,245.3159,245.3249,9477.0
2018-04-26 11:50:00,271.39,271.61,270.22,270.6,8062.0,245.343,245.5419,244.2853,244.6288,8062.0
2018-04-26 11:55:00,270.87,271.66,270.6,271.66,9190.0,244.8729,245.5871,244.6288,245.5871,9190.0
2018-04-26 12:00:00,271.92,272.59,271.92,272.59,3400.0,245.8222,246.4279,245.8222,246.4279,3400.0
2018-04-26 12:05:00,272.58,273.28,272.31,273.28,6310.0,246.4188,247.0516,246.1747,247.0516,6310.0
2018-04-26 12:10:00,273.27,273.38,272.34,272.66,14866.0,247.0426,247.142,246.2018,246.4911,14866.0
2018-04-26 12:15:00,272.72,272.73,271.97,272.44,23507.0,246.5454,246.5544,245.8674,246.2922,23507.0
2018-04-26 12:20:00,272.55,272.89,272.34,272.76,22796.0,246.3917,246.6991,246.2018,246.5815,22796.0
2018-04-26 12:25:00,272.76,274.26,272.76,274.26,36253.0,246.5815,247.9376,246.5815,247.9376,36253.0
2018-04-26 12:30:00,274.01,275.44,273.87,274.92,11250.0,247.7116,249.0043,247.585,248.5342,11250.0
2018-04-26 12:35:00,274.83,276.13,274.8,275.95,21974.0,248.4529,249.6281,248.4257,249.4654,21974.0
2018-04-26 12:40:00,275.86,276.48,275.78,276.22,13823.0,249.384,249.9445,249.3117,249.7095,13823.0
2018-04-26 12:45:00,276.09,276.48,275.94,276.07,2990.0,249.5919,249.9445,249.4563,249.5739,2990.0
2018-04-26 12:50:00,275.94,275.95,275.19,275.19,8650.0,249.4563,249.4654,248.7783,248.7783,8650.0
2018-04-26 12:55:00,275.33,275.49,274.99,275.49,7807.0,248.9049,249.0495,248.5975,249.0495,7807.0
2018-04-26 13:00:00,275.58,276.36,275.58,276.25,3594.0,249.1309,249.836,249.1309,249.7366,3594.0
2018-04-26 13:05:00,276.1,276.11,275.91,275.99,3100.0,249.601,249.61,249.4292,249.5015,3100.0
2018-04-26 13:10:00,275.83,275.92,275.27,275.46,4600.0,249.3569,249.4383,248.8506,249.0224,4600.0
2018-04-26 13:15:00,275.56,276.09,275.55,275.8,3600.0,249.1128,249.5919,249.1038,249.3298,3600.0
2018-04-26 13:20:00,275.81,275.96,275.75,275.95,1700.0,249.3388,249.4744,249.2846,249.4654,1700.0
2018-04-26 13:25:00,275.72,275.93,275.59,275.61,4400.0,249.2574,249.4473,249.1399,249.158,4400.0
2018-04-26 13:30:00,275.54,275.56,275.21,275.21,2800.0,249.0947,249.1128,248.7964,248.7964,2800.0
2018-04-26 13:35:00,275.35,275.42,274.59,274.7,7966.0,248.923,248.9862,248.2359,248.3353,7966.0
2018-04-26 13:40:00,274.87,275.44,274.87,275.44,4810.0,248.489,249.0043,248.489,249.0043,4810.0
2018-04-26 13:45:00,275.62,275.62,275.15,275.23,1800.0,249.167,249.167,248.7422,248.8145,1800.0
2018-04-26 13:50:00,275.15,275.78,275.04,275.47,5210.0,248.7422,249.3117,248.6427,249.0314,5210.0
2018-04-26 13:55:00,275.47,275.69,275.47,275.61,1300.0,249.0314,249.2303,249.0314,249.158,1300.0
2018-04-26 14:00:00,275.48,276.23,275.48,276.23,3714.0,249.0405,249.7185,249.0405,249.7185,3714.0
2018-04-26 14:05:00,276.52,276.52,275.83,275.87,3200.0,249.9807,249.9807,249.3569,249.3931,3200.0
2018-04-26 14:10:00,275.97,275.97,275.75,275.84,3647.0,249.4835,249.4835,249.2846,249.3659,3647.0
2018-04-26 14:15:00,275.83,276.2,275.39,276.18,9940.0,249.3569,249.6914,248.9591,249.6733,9940.0
2018-04-26 14:20:00,276.4,276.81,276.4,276.76,1700.0,249.8722,250.2428,249.8722,250.1976,1700.0
2018-04-26 14:25:00,276.79,277.17,276.79,277.07,4500.0,250.2248,250.5683,250.2248,250.4779,4500.0
2018-04-26 14:30:00,277.07,277.07,276.3,276.8,12121.0,250.4779,250.4779,249.7818,250.2338,12121.0
2018-04-26 14:35:00,276.7,276.71,276.19,276.42,4398.0,250.1434,250.1524,249.6823,249.8903,4398.0
2018-04-26 14:40:00,276.44,277.02,276.39,276.88,8122.0,249.9083,250.4327,249.8631,250.3061,8122.0
2018-04-26 14:45:00,276.72,277.02,276.6,276.6,5149.0,250.1615,250.4327,250.053,250.053,5149.0
2018-04-26 14:50:00,276.6,277.04,276.6,277.01,2800.0,250.053,250.4508,250.053,250.4236,2800.0
2018-04-26 14:55:00,277.01,277.04,276.62,276.62,5100.0,250.4236,250.4508,250.0711,250.0711,5100.0
2018-04-26 15:00:00,276.54,277.19,276.54,276.99,10286.0,249.9987,250.5864,249.9987,250.4056,10286.0
2018-04-26 15:05:00,276.88,277.06,276.63,277.02,11700.0,250.3061,250.4688,250.0801,250.4327,11700.0
2018-04-26 15:10:00,277.05,277.36,276.76,276.8,7442.0,250.4598,250.74,250.1976,250.2338,7442.0
2018-04-26 15:15:00,276.92,277.02,276.61,276.62,4900.0,250.3423,250.4327,250.062,250.0711,4900.0
2018-04-26 15:20:00,276.64,276.72,276.3,276.58,5392.0,250.0891,250.1615,249.7818,250.0349,5392.0
2018-04-26 15:25:00,276.66,277.01,276.59,276.99,7400.0,250.1072,250.4236,250.0439,250.4056,7400.0
2018-04-26 15:30:00,276.85,277.02,276.62,276.83,6650.0,250.279,250.4327,250.0711,250.2609,6650.0
2018-04-26 15:35:00,276.95,277.03,276.53,276.55,9362.0,250.3694,250.4417,249.9897,250.0078,9362.0
2018-04-26 15:40:00,276.49,276.72,276.33,276.55,9804.0,249.9535,250.1615,249.8089,250.0078,9804.0
2018-04-26 15:45:00,276.54,276.58,276.38,276.46,10777.0,249.9987,250.0349,249.8541,249.9264,10777.0
2018-04-26 15:50:00,276.43,276.99,276.31,276.99,16101.0,249.8993,250.4056,249.7908,250.4056,16101.0
2018-04-26 15:55:00,276.98,277.02,276.71,276.9,34373.0,250.3965,250.4327,250.1524,250.3242,34373.0
2018-04-27 09:30:00,276.84,277.84,276.83,277.84,9792.0,250.27,251.174,250.2609,251.174,9792.0
2018-04-27 09:35:00,277.77,278.52,276.61,276.62,14124.0,251.1107,251.7887,250.062,250.0711,14124.0
2018-04-27 09:40:00,276.36,276.86,275.97,275.97,13950.0,249.836,250.288,249.4835,249.4835,13950.0
2018-04-27 09:45:00,276.1,276.57,275.94,276.38,4411.0,249.601,250.0259,249.4563,249.8541,4411.0
2018-04-27 09:50:00,276.4,277.2,276.4,277.03,4521.0,249.8722,250.5954,249.8722,250.4417,4521.0
2018-04-27 09:55:00,277.25,277.73,276.98,277.71,5910.0,250.6406,251.0745,250.3965,251.0565,5910.0
2018-04-27 10:00:00,278.17,278.17,277.6,277.6,2700.0,251.4723,251.4723,250.957,250.957,2700.0
2018-04-27 10:05:00,277.13,277.15,276.43,277.15,4010.0,250.5321,250.5502,249.8993,250.5502,4010.0
2018-04-27 10:10:00,276.91,277.12,276.44,277.02,8101.0,250.3332,250.5231,249.9083,250.4327,8101.0
2018-04-27 10:15:00,277.03,277.09,276.3,276.3,19300.0,250.4417,250.496,249.7818,249.7818,19300.0
2018-04-27 10:20:00,276.26,277.0,276.26,277.0,6377.0,249.7456,250.4146,249.7456,250.4146,6377.0
2018-04-27 10:25:00,276.85,277.59,276.72,277.33,4838.0,250.279,250.948,250.1615,250.7129,4838.0
2018-04-27 10:30:00,277.4,277.52,276.51,276.95,5533.0,250.7762,250.8847,249.9716,250.3694,5533.0
2018-04-27 10:35:00,277.06,277.11,276.62,276.64,2300.0,250.4688,250.514,250.0711,250.0891,2300.0
2018-04-27 10:40:00,276.17,276.72,275.92,276.64,10600.0,249.6643,250.1615,249.4383,250.0891,10600.0
2018-04-27 10:45:00,276.59,276.72,276.21,276.39,8505.0,250.0439,250.1615,249.7004,249.8631,8505.0
2018-04-27 10:50:00,276.28,277.06,276.16,276.45,11396.0,249.7637,250.4688,249.6552,249.9174,11396.0
2018-04-27 10:55:00,276.28,276.82,276.1,276.49,4500.0,249.7637,250.2519,249.601,249.9535,4500.0
2018-04-27 11:00:00,276.61,277.5,276.51,277.25,9748.0,250.062,250.8666,249.9716,250.6406,9748.0
2018-04-27 11:05:00,277.42,278.07,277.39,277.7,10198.0,250.7943,251.3819,250.7672,251.0474,10198.0
2018-04-27 11:10:00,277.76,278.07,277.08,277.89,9985.0,251.1017,251.3819,250.4869,251.2192,9985.0
2018-04-27 11:15:00,277.95,278.15,277.7,277.75,6400.0,251.2734,251.4542,251.0474,251.0926,6400.0
2018-04-27 11:20:00,277.75,278.45,277.72,278.09,3109.0,251.0926,251.7254,251.0655,251.4,3109.0
2018-04-27 11:25:00,278.11,279.11,278.02,279.11,2300.0,251.4181,252.3221,251.3367,252.3221,2300.0
2018-04-27 11:30:00,278.96,279.95,278.96,279.57,13192.0,252.1865,253.0815,252.1865,252.7379,13192.0
2018-04-27 11:35:00,279.64,279.97,279.48,279.57,2200.0,252.8012,253.0995,252.6566,252.7379,2200.0
2018-04-27 11:40:00,279.4,279.62,278.5,278.51,22902.0,252.5843,252.7831,251.7706,251.7797,22902.0
2018-04-27 11:45:00,278.65,279.2,278.65,279.01,2401.0,251.9062,252.4034,251.9062,252.2317,2401.0
2018-04-27 11:50:00,278.99,279.23,278.72,278.73,5521.0,252.2136,252.4306,251.9695,251.9786,5521.0
2018-04-27 11:55:00,278.74,279.28,278.58,279.16,3900.0,251.9876,252.4758,251.843,252.3673,3900.0
2018-04-27 12:00:00,279.16,279.3,279.11,279.12,1836.0,252.3673,252.4939,252.3221,252.3311,1836.0
2018-04-27 12:05:00,279.11,279.2,278.9,279.02,5916.0,252.3221,252.4034,252.1322,252.2407,5916.0
2018-04-27 12:10:00,278.91,279.05,278.69,279.05,3515.0,252.1413,252.2678,251.9424,252.2678,3515.0
2018-04-27 12:15:00,279.08,279.42,279.03,279.42,3999.0,252.295,252.6023,252.2498,252.6023,3999.0
2018-04-27 12:20:00,279.45,279.56,279.27,279.56,1405.0,252.6295,252.7289,252.4667,252.7289,1405.0
2018-04-27 12:25:00,279.63,280.14,279.63,280.12,1705.0,252.7922,253.2532,252.7922,253.2352,1705.0
2018-04-27 12:30:00,280.12,280.65,279.86,279.97,9407.0,253.2352,253.7143,253.0001,253.0995,9407.0
2018-04-27 12:35:00,279.98,280.64,279.98,280.47,3042.0,253.1086,253.7052,253.1086,253.5516,3042.0
2018-04-27 12:40:00,280.67,280.93,280.59,280.93,4458.0,253.7324,253.9674,253.66,253.9674,4458.0
2018-04-27 12:45:00,280.98,281.2,280.93,281.05,3700.0,254.0126,254.2115,253.9674,254.0759,3700.0
2018-04-27 12:50:00,280.95,281.2,280.6,280.76,19734.0,253.9855,254.2115,253.6691,253.8137,19734.0
2018-04-27 12:55:00,280.88,281.36,280.87,281.35,2000.0,253.9222,254.3561,253.9132,254.3471,2000.0
2018-04-27 13:00:00,281.35,282.2,281.3,282.18,3040.0,254.3471,255.1155,254.3019,255.0974,3040.0
2018-04-27 13:05:00,282.19,282.26,281.9,282.19,2200.0,255.1065,255.1698,254.8443,255.1065,2200.0
2018-04-27 13:10:00,282.04,282.08,281.77,281.8,2738.0,254.9709,255.007,254.7268,254.7539,2738.0
2018-04-27 13:15:00,281.88,282.61,281.88,282.61,2135.0,254.8262,255.4862,254.8262,255.4862,2135.0
2018-04-27 13:20:00,282.39,282.39,281.99,282.28,2203.0,255.2873,255.2873,254.9257,255.1878,2203.0
2018-04-27 13:25:00,282.16,282.21,281.82,281.82,1766.0,255.0794,255.1246,254.772,254.772,1766.0
2018-04-27 13:30:00,281.97,282.52,281.97,282.43,4792.0,254.9076,255.4048,254.9076,255.3234,4792.0
2018-04-27 13:35:00,282.53,282.53,282.16,282.27,3088.0,255.4138,255.4138,255.0794,255.1788,3088.0
2018-04-27 13:40:00,282.21,282.21,281.95,281.98,3668.0,255.1246,255.1246,254.8895,254.9166,3668.0
2018-04-27 13:45:00,282.01,282.02,281.74,281.74,2658.0,254.9438,254.9528,254.6997,254.6997,2658.0
2018-04-27 13:50:00,281.78,282.07,281.76,281.93,3100.0,254.7358,254.998,254.7178,254.8714,3100.0
2018-04-27 13:55:00,281.87,282.92,281.87,282.27,9238.0,254.8172,255.7664,254.8172,255.1788,9238.0
2018-04-27 14:00:00,282.17,282.18,282.05,282.13,2600.0,255.0884,255.0974,254.9799,255.0522,2600.0
2018-04-27 14:05:00,282.23,282.6,282.22,282.54,7574.0,255.1426,255.4771,255.1336,255.4229,7574.0
2018-04-27 14:10:00,282.57,283.05,282.55,283.05,5264.0,255.45,255.8839,255.4319,255.8839,5264.0
2018-04-27 14:15:00,283.12,283.31,283.1,283.31,1800.0,255.9472,256.119,255.9291,256.119,1800.0
2018-04-27 14:20:00,283.28,283.38,283.16,283.31,4904.0,256.0919,256.1823,255.9834,256.119,4904.0
2018-04-27 14:25:00,283.31,283.8,283.31,283.77,8522.0,256.119,256.562,256.119,256.5348,8522.0
2018-04-27 14:30:00,283.69,284.23,283.55,284.15,9879.0,256.4625,256.9507,256.336,256.8784,9879.0
2018-04-27 14:35:00,284.01,284.01,283.47,283.48,3120.0,256.7518,256.7518,256.2636,256.2727,3120.0
2018-04-27 14:40:00,283.47,283.58,283.18,283.41,5663.0,256.2636,256.3631,256.0015,256.2094,5663.0
2018-04-27 14:45:00,283.63,283.99,283.63,283.86,6212.0,256.4083,256.7337,256.4083,256.6162,6212.0
2018-04-27 14:50:00,283.87,284.49,283.78,284.46,5065.0,256.6252,257.1857,256.5439,257.1586,5065.0
2018-04-27 14:55:00,284.36,284.36,283.86,283.97,4182.0,257.0682,257.0682,256.6162,256.7156,4182.0
2018-04-27 15:00:00,284.12,284.53,284.03,284.53,4410.0,256.8512,257.2219,256.7699,257.2219,4410.0
2018-04-27 15:05:00,284.49,284.56,284.26,284.29,6037.0,257.1857,257.249,256.9778,257.0049,6037.0
2018-04-27 15:10:00,284.28,284.36,283.67,283.67,22311.0,256.9959,257.0682,256.4444,256.4444,22311.0
2018-04-27 15:15:00,283.74,283.82,283.31,283.49,6810.0,256.5077,256.58,256.119,256.2817,6810.0
2018-04-27 15:20:00,283.58,284.07,283.51,283.99,11828.0,256.3631,256.806,256.2998,256.7337,11828.0
2018-04-27 15:25:00,284.05,284.43,283.85,284.43,5697.0,256.788,257.1315,256.6072,257.1315,5697.0
2018-04-27 15:30:00,284.47,284.58,284.16,284.44,6781.0,257.1677,257.2671,256.8874,257.1405,6781.0
2018-04-27 15:35:00,284.43,284.58,284.36,284.55,10841.0,257.1315,257.2671,257.0682,257.24,10841.0
2018-04-27 15:40:00,284.59,285.05,284.44,284.44,12769.0,257.2761,257.692,257.1405,257.1405,12769.0
2018-04-27 15:45:00,284.43,284.66,284.37,284.54,16486.0,257.1315,257.3394,257.0773,257.2309,16486.0
2018-04-27 15:50:00,284.51,284.55,284.04,284.08,29483.0,257.2038,257.24,256.7789,256.8151,29483.0
2018-04-27 15:55:00,284.04,284.48,283.79,283.93,59141.0,256.7789,257.1767,256.5529,256.6795,59141.0
2018-04-30 09:30:00,283.23,284.9,283.23,284.56,21236.0,256.0467,257.5564,256.0467,257.249,21236.0
2018-04-30 09:35:00,284.55,286.05,284.55,285.0,7258.0,257.24,258.596,257.24,257.6468,7258.0
2018-04-30 09:40:00,285.0,285.32,284.12,284.25,5262.0,257.6468,257.9361,256.8512,256.9688,5262.0
2018-04-30 09:45:00,284.53,284.53,283.81,284.32,2800.0,257.2219,257.2219,256.571,257.0321,2800.0
2018-04-30 09:50:00,284.38,284.51,283.97,284.27,10271.0,257.0863,257.2038,256.7156,256.9869,10271.0
2018-04-30 09:55:00,284.41,285.11,284.41,284.8,7585.0,257.1134,257.7462,257.1134,257.466,7585.0
2018-04-30 10:00:00,284.85,284.85,284.37,284.42,5300.0,257.5112,257.5112,257.0773,257.1225,5300.0
2018-04-30 10:05:00,284.42,284.43,283.63,283.63,5148.0,257.1225,257.1315,256.4083,256.4083,5148.0
2018-04-30 10:10:00,283.37,283.74,283.15,283.62,5122.0,256.1732,256.5077,255.9743,256.3992,5122.0
2018-04-30 10:15:00,283.38,283.43,282.67,282.67,4895.0,256.1823,256.2275,255.5404,255.5404,4895.0
2018-04-30 10:20:00,282.5,282.52,281.85,282.24,2046.0,255.3867,255.4048,254.7991,255.1517,2046.0
2018-04-30 10:25:00,281.94,282.5,281.57,282.41,2700.0,254.8805,255.3867,254.546,255.3054,2700.0
2018-04-30 10:30:00,282.81,283.33,282.57,282.86,3305.0,255.667,256.1371,255.45,255.7122,3305.0
2018-04-30 10:35:00,282.73,282.73,281.97,282.22,2400.0,255.5947,255.5947,254.9076,255.1336,2400.0
2018-04-30 10:40:00,282.32,282.88,282.28,282.28,3261.0,255.224,255.7303,255.1878,255.1878,3261.0
2018-04-30 10:45:00,282.07,282.41,281.67,282.41,4517.0,254.998,255.3054,254.6364,255.3054,4517.0
2018-04-30 10:50:00,282.48,282.77,282.19,282.77,2188.0,255.3686,255.6308,255.1065,255.6308,2188.0
2018-04-30 10:55:00,282.6,282.61,282.0,282.26,2900.0,255.4771,255.4862,254.9347,255.1698,2900.0
2018-04-30 11:00:00,282.36,283.01,282.21,282.77,3296.0,255.2602,255.8478,255.1246,255.6308,3296.0
2018-04-30 11:05:00,282.69,282.7,282.47,282.7,1200.0,255.5585,255.5675,255.3596,255.5675,1200.0
2018-04-30 11:10:00,282.53,282.64,282.32,282.53,1500.0,255.4138,255.5133,255.224,255.4138,1500.0
2018-04-30 11:15:00,282.67,283.21,282.46,283.13,2473.0,255.5404,256.0286,255.3506,255.9563,2473.0
2018-04-30 11:20:00,282.97,283.39,282.82,283.22,3149.0,255.8116,256.1913,255.676,256.0376,3149.0
2018-04-30 11:25:00,283.15,283.15,282.71,282.92,1741.0,255.9743,255.9743,255.5766,255.7664,1741.0
2018-04-30 11:30:00,282.81,283.23,282.74,282.74,4398.0,255.667,256.0467,255.6037,255.6037,4398.0
2018-04-30 11:35:00,282.91,283.18,282.91,283.18,1814.0,255.7574,256.0015,255.7574,256.0015,1814.0
2018-04-30 11:40:00,282.95,282.98,282.71,282.92,4387.0,255.7935,255.8207,255.5766,255.7664,4387.0
2018-04-30 11:45:00,282.92,282.92,282.29,282.29,1900.0,255.7664,255.7664,255.1969,255.1969,1900.0
2018-04-30 11:50:00,282.44,282.44,282.16,282.18,5194.0,255.3325,255.3325,255.0794,255.0974,5194.0
2018-04-30 11:55:00,282.19,282.57,282.19,282.55,1800.0,255.1065,255.45,255.1065,255.4319,1800.0
2018-04-30 12:00:00,282.71,282.84,282.42,282.84,1644.0,255.5766,255.6941,255.3144,255.6941,1644.0
2018-04-30 12:05:00,282.93,282.93,282.54,282.54,1409.0,255.7755,255.7755,255.4229,255.4229,1409.0
2018-04-30 12:10:00,282.53,282.53,282.34,282.34,700.0,255.4138,255.4138,255.2421,255.2421,700.0
2018-04-30 12:15:00,282.44,282.44,281.91,281.94,3647.0,255.3325,255.3325,254.8534,254.8805,3647.0
2018-04-30 12:20:00,282.06,282.07,281.93,282.04,4838.0,254.989,254.998,254.8714,254.9709,4838.0
2018-04-30 12:25:00,282.08,282.25,281.76,281.91,1900.0,255.007,255.1607,254.7178,254.8534,1900.0
2018-04-30 12:30:00,281.77,282.13,281.76,282.13,1000.0,254.7268,255.0522,254.7178,255.0522,1000.0
2018-04-30 12:35:00,282.15,282.38,282.06,282.38,2400.0,255.0703,255.2782,254.989,255.2782,2400.0
2018-04-30 12:40:00,282.5,282.73,282.21,282.41,3957.0,255.3867,255.5947,255.1246,255.3054,3957.0
2018-04-30 12:45:00,282.3,282.39,281.7,282.09,2220.0,255.2059,255.2873,254.6635,255.0161,2220.0
2018-04-30 12:50:00,281.92,281.92,281.39,281.66,1800.0,254.8624,254.8624,254.3833,254.6273,1800.0
2018-04-30 12:55:00,281.66,282.05,281.56,282.05,1661.0,254.6273,254.9799,254.5369,254.9799,1661.0
2018-04-30 13:00:00,282.29,282.31,281.84,281.84,1500.0,255.1969,255.215,254.7901,254.7901,1500.0
2018-04-30 13:05:00,281.87,282.09,281.66,281.96,2500.0,254.8172,255.0161,254.6273,254.8986,2500.0
2018-04-30 13:10:00,281.86,281.86,281.39,281.69,300.0,254.8082,254.8082,254.3833,254.6545,300.0
2018-04-30 13:15:00,281.69,281.88,281.59,281.7,1516.0,254.6545,254.8262,254.5641,254.6635,1516.0
2018-04-30 13:20:00,281.8,282.13,281.41,281.9,4475.0,254.7539,255.0522,254.4013,254.8443,4475.0
2018-04-30 13:25:00,281.99,282.15,281.99,282.15,1453.0,254.9257,255.0703,254.9257,255.0703,1453.0
2018-04-30 13:30:00,282.15,282.15,281.88,282.13,1303.0,255.0703,255.0703,254.8262,255.0522,1303.0
2018-04-30 13:35:00,281.94,282.25,281.85,282.02,1851.0,254.8805,255.1607,254.7991,254.9528,1851.0
2018-04-30 13:40:00,282.19,282.52,282.18,282.29,2033.0,255.1065,255.4048,255.0974,255.1969,2033.0
2018-04-30 13:45:00,282.14,282.29,281.96,282.07,826.0,255.0613,255.1969,254.8986,254.998,826.0
2018-04-30 13:50:00,282.15,282.15,281.78,281.78,1498.0,255.0703,255.0703,254.7358,254.7358,1498.0
2018-04-30 13:55:00,281.99,282.28,281.9,282.28,1699.0,254.9257,255.1878,254.8443,255.1878,1699.0
2018-04-30 14:00:00,282.19,282.27,281.78,281.79,1920.0,255.1065,255.1788,254.7358,254.7449,1920.0
2018-04-30 14:05:00,281.88,282.12,281.28,281.66,3485.0,254.8262,255.0432,254.2838,254.6273,3485.0
2018-04-30 14:10:00,281.48,281.69,281.29,281.5,5687.0,254.4646,254.6545,254.2929,254.4827,5687.0
2018-04-30 14:15:00,281.38,281.71,281.2,281.43,5641.0,254.3742,254.6725,254.2115,254.4194,5641.0
2018-04-30 14:20:00,281.13,281.43,281.04,281.43,1900.0,254.1482,254.4194,254.0669,254.4194,1900.0
2018-04-30 14:25:00,281.34,281.6,281.03,281.47,2443.0,254.3381,254.5731,254.0578,254.4556,2443.0
2018-04-30 14:30:00,281.25,281.47,281.01,281.42,2293.0,254.2567,254.4556,254.0397,254.4104,2293.0
2018-04-30 14:35:00,281.25,281.53,281.24,281.53,700.0,254.2567,254.5098,254.2477,254.5098,700.0
2018-04-30 14:40:00,281.64,281.71,281.36,281.36,2800.0,254.6093,254.6725,254.3561,254.3561,2800.0
2018-04-30 14:45:00,281.4,281.47,281.08,281.42,1700.0,254.3923,254.4556,254.103,254.4104,1700.0
2018-04-30 14:50:00,281.57,281.85,281.57,281.85,1900.0,254.546,254.7991,254.546,254.7991,1900.0
2018-04-30 14:55:00,281.9,281.9,281.44,281.84,2473.0,254.8443,254.8443,254.4285,254.7901,2473.0
2018-04-30 15:00:00,281.87,281.87,281.32,281.51,4100.0,254.8172,254.8172,254.32,254.4917,4100.0
2018-04-30 15:05:00,281.39,281.65,281.39,281.65,3105.0,254.3833,254.6183,254.3833,254.6183,3105.0
2018-04-30 15:10:00,281.72,281.95,281.65,281.77,1800.0,254.6816,254.8895,254.6183,254.7268,1800.0
2018-04-30 15:15:00,281.77,282.07,281.68,281.85,2700.0,254.7268,254.998,254.6454,254.7991,2700.0
2018-04-30 15:20:00,281.83,281.91,281.11,281.19,5514.0,254.781,254.8534,254.1301,254.2025,5514.0
2018-04-30 15:25:00,281.18,281.84,281.07,281.69,2703.0,254.1934,254.7901,254.094,254.6545,2703.0
2018-04-30 15:30:00,281.64,282.3,281.52,282.3,3900.0,254.6093,255.2059,254.5008,255.2059,3900.0
2018-04-30 15:35:00,282.34,282.46,282.22,282.45,4005.0,255.2421,255.3506,255.1336,255.3415,4005.0
2018-04-30 15:40:00,282.48,282.51,282.22,282.5,4661.0,255.3686,255.3958,255.1336,255.3867,4661.0
2018-04-30 15:45:00,282.41,282.68,282.23,282.68,9494.0,255.3054,255.5495,255.1426,255.5495,9494.0
2018-04-30 15:50:00,282.58,282.65,282.11,282.15,14784.0,255.459,255.5223,255.0342,255.0703,14784.0
2018-04-30 15:55:00,282.15,282.15,281.23,281.34,35898.0,255.0703,255.0703,254.2386,254.3381,35898.0
2018-05-01 09:30:00,279.93,280.66,278.97,280.49,13520.0,253.0634,253.7233,252.1955,253.5696,13520.0
2018-05-01 09:35:00,280.44,281.33,280.37,281.33,5000.0,253.5244,254.329,253.4612,254.329,5000.0
2018-05-01 09:40:00,281.33,282.16,281.33,282.16,2677.0,254.329,255.0794,254.329,255.0794,2677.0
2018-05-01 09:45:00,281.9,282.06,280.69,280.69,6075.0,254.8443,254.989,253.7504,253.7504,6075.0
2018-05-01 09:50:00,280.76,281.46,280.74,281.46,4500.0,253.8137,254.4465,253.7956,254.4465,4500.0
2018-05-01 09:55:00,281.51,282.07,281.51,281.95,4400.0,254.4917,254.998,254.4917,254.8895,4400.0
2018-05-01 10:00:00,281.7,281.7,280.21,280.21,8434.0,254.6635,254.6635,253.3165,253.3165,8434.0
2018-05-01 10:05:00,280.21,280.22,279.56,279.56,3202.0,253.3165,253.3256,252.7289,252.7289,3202.0
2018-05-01 10:10:00,279.34,279.4,279.21,279.3,2600.0,252.53,252.5843,252.4125,252.4939,2600.0
2018-05-01 10:15:00,279.4,279.59,279.38,279.44,5597.0,252.5843,252.756,252.5662,252.6204,5597.0
2018-05-01 10:20:00,279.54,279.98,279.15,279.86,7963.0,252.7108,253.1086,252.3582,253.0001,7963.0
2018-05-01 10:25:00,279.62,279.62,278.9,278.9,3400.0,252.7831,252.7831,252.1322,252.1322,3400.0
2018-05-01 10:30:00,278.9,278.9,278.41,278.41,3853.0,252.1322,252.1322,251.6893,251.6893,3853.0
2018-05-01 10:35:00,278.42,278.42,278.04,278.04,1000.0,251.6983,251.6983,251.3548,251.3548,1000.0
2018-05-01 10:40:00,278.04,278.8,277.95,278.64,7002.0,251.3548,252.0418,251.2734,251.8972,7002.0
2018-05-01 10:45:00,278.76,278.76,278.2,278.31,3101.0,252.0057,252.0057,251.4994,251.5989,3101.0
2018-05-01 10:50:00,278.12,278.14,277.51,277.67,5500.0,251.4271,251.4452,250.8756,251.0203,5500.0
2018-05-01 10:55:00,277.66,278.1,277.48,277.48,4995.0,251.0113,251.409,250.8485,250.8485,4995.0
2018-05-01 11:00:00,277.66,277.66,277.08,277.39,2800.0,251.0113,251.0113,250.4869,250.7672,2800.0
2018-05-01 11:05:00,277.3,277.72,277.3,277.71,2647.0,250.6858,251.0655,250.6858,251.0565,2647.0
2018-05-01 11:10:00,277.72,277.74,277.24,277.26,4000.0,251.0655,251.0836,250.6316,250.6496,4000.0
2018-05-01 11:15:00,277.38,277.53,277.3,277.3,3200.0,250.7581,250.8937,250.6858,250.6858,3200.0
2018-05-01 11:20:00,277.32,277.73,277.3,277.7,1927.0,250.7039,251.0745,250.6858,251.0474,1927.0
2018-05-01 11:25:00,277.64,277.75,277.5,277.59,6169.0,250.9932,251.0926,250.8666,250.948,6169.0
2018-05-01 11:30:00,277.72,278.0,277.6,278.0,2900.0,251.0655,251.3186,250.957,251.3186,2900.0
2018-05-01 11:35:00,278.03,278.97,277.97,278.85,25479.0,251.3457,252.1955,251.2915,252.087,25479.0
2018-05-01 11:40:00,278.98,279.37,278.94,279.05,5300.0,252.2046,252.5571,252.1684,252.2678,5300.0
2018-05-01 11:45:00,279.18,279.18,278.28,278.5,5878.0,252.3854,252.3854,251.5717,251.7706,5878.0
2018-05-01 11:50:00,278.63,278.93,278.54,278.54,9737.0,251.8882,252.1594,251.8068,251.8068,9737.0
2018-05-01 11:55:00,278.53,278.66,277.9,277.9,2400.0,251.7978,251.9153,251.2282,251.2282,2400.0
2018-05-01 12:00:00,277.82,277.86,277.21,277.21,3041.0,251.1559,251.1921,250.6044,250.6044,3041.0
2018-05-01 12:05:00,277.32,277.51,276.89,277.38,2310.0,250.7039,250.8756,250.3152,250.7581,2310.0
2018-05-01 12:10:00,277.27,277.88,277.24,277.88,4700.0,250.6587,251.2101,250.6316,251.2101,4700.0
2018-05-01 12:15:00,277.84,278.03,277.54,277.95,4300.0,251.174,251.3457,250.9028,251.2734,4300.0
2018-05-01 12:20:00,277.88,278.18,277.69,277.97,3900.0,251.2101,251.4813,251.0384,251.2915,3900.0
2018-05-01 12:25:00,278.16,278.4,278.01,278.4,2342.0,251.4633,251.6802,251.3277,251.6802,2342.0
2018-05-01 12:30:00,278.51,278.68,278.38,278.62,2500.0,251.7797,251.9334,251.6621,251.8791,2500.0
2018-05-01 12:35:00,278.5,278.71,278.38,278.59,2787.0,251.7706,251.9605,251.6621,251.852,2787.0
2018-05-01 12:40:00,278.6,278.6,278.04,278.12,1500.0,251.861,251.861,251.3548,251.4271,1500.0
2018-05-01 12:45:00,278.0,278.17,277.71,277.71,1917.0,251.3186,251.4723,251.0565,251.0565,1917.0
2018-05-01 12:50:00,277.64,277.89,277.54,277.72,4286.0,250.9932,251.2192,250.9028,251.0655,4286.0
2018-05-01 12:55:00,277.76,277.82,277.67,277.82,1352.0,251.1017,251.1559,251.0203,251.1559,1352.0
2018-05-01 13:00:00,277.67,277.78,277.29,277.3,4796.0,251.0203,251.1197,250.6768,250.6858,4796.0
2018-05-01 13:05:00,277.32,277.33,277.18,277.19,1200.0,250.7039,250.7129,250.5773,250.5864,1200.0
2018-05-01 13:10:00,277.01,277.07,276.69,276.95,2846.0,250.4236,250.4779,250.1343,250.3694,2846.0
2018-05-01 13:15:00,276.63,277.4,276.63,277.4,1724.0,250.0801,250.7762,250.0801,250.7762,1724.0
2018-05-01 13:20:00,277.32,277.36,276.96,277.03,1789.0,250.7039,250.74,250.3784,250.4417,1789.0
2018-05-01 13:25:00,276.95,277.07,276.7,276.97,2500.0,250.3694,250.4779,250.1434,250.3875,2500.0
2018-05-01 13:30:00,276.98,277.54,276.88,277.54,5435.0,250.3965,250.9028,250.3061,250.9028,5435.0
2018-05-01 13:35:00,277.6,277.81,277.55,277.55,1849.0,250.957,251.1469,250.9118,250.9118,1849.0
2018-05-01 13:40:00,277.6,278.01,277.58,277.91,2300.0,250.957,251.3277,250.9389,251.2373,2300.0
2018-05-01 13:45:00,277.99,278.34,277.79,278.06,23097.0,251.3096,251.626,251.1288,251.3729,23097.0
2018-05-01 13:50:00,277.96,277.96,277.26,277.44,5014.0,251.2825,251.2825,250.6496,250.8124,5014.0
2018-05-01 13:55:00,277.35,277.64,277.16,277.34,5141.0,250.731,250.9932,250.5592,250.722,5141.0
2018-05-01 14:00:00,277.48,278.27,277.48,278.03,1400.0,250.8485,251.5627,250.8485,251.3457,1400.0
2018-05-01 14:05:00,277.92,278.08,277.92,278.03,1472.0,251.2463,251.3909,251.2463,251.3457,1472.0
2018-05-01 14:10:00,278.11,278.5,278.11,278.32,5787.0,251.4181,251.7706,251.4181,251.6079,5787.0
2018-05-01 14:15:00,278.46,278.71,278.46,278.71,600.0,251.7345,251.9605,251.7345,251.9605,600.0
2018-05-01 14:20:00,278.92,279.7,278.92,279.7,4800.0,252.1503,252.8555,252.1503,252.8555,4800.0
2018-05-01 14:25:00,279.8,280.55,279.36,279.36,13031.0,252.9459,253.6239,252.5481,252.5481,13031.0
2018-05-01 14:30:00,279.26,279.33,278.58,278.71,2904.0,252.4577,252.521,251.843,251.9605,2904.0
2018-05-01 14:35:00,278.7,279.15,278.59,279.15,5803.0,251.9514,252.3582,251.852,252.3582,5803.0
2018-05-01 14:40:00,279.27,279.94,279.27,279.91,3504.0,252.4667,253.0724,252.4667,253.0453,3504.0
2018-05-01 14:45:00,280.18,280.67,280.15,280.62,5896.0,253.2894,253.7324,253.2623,253.6872,5896.0
2018-05-01 14:50:00,280.44,280.81,280.36,280.37,7280.0,253.5244,253.8589,253.4521,253.4612,7280.0
2018-05-01 14:55:00,280.18,280.59,280.13,280.59,3044.0,253.2894,253.66,253.2442,253.66,3044.0
2018-05-01 15:00:00,280.59,280.81,280.39,280.57,6996.0,253.66,253.8589,253.4792,253.642,6996.0
2018-05-01 15:05:00,280.45,281.01,280.45,280.95,3600.0,253.5335,254.0397,253.5335,253.9855,3600.0
2018-05-01 15:10:00,281.02,281.11,280.6,280.66,5168.0,254.0488,254.1301,253.6691,253.7233,5168.0
2018-05-01 15:15:00,280.66,280.66,280.22,280.38,4793.0,253.7233,253.7233,253.3256,253.4702,4793.0
2018-05-01 15:20:00,280.42,280.42,280.09,280.1,3144.0,253.5064,253.5064,253.208,253.2171,3144.0
2018-05-01 15:25:00,280.14,280.26,279.72,280.17,5331.0,253.2532,253.3617,252.8735,253.2804,5331.0
2018-05-01 15:30:00,280.27,280.65,279.96,280.4,5869.0,253.3708,253.7143,253.0905,253.4883,5869.0
2018-05-01 15:35:00,280.29,280.56,280.28,280.3,2636.0,253.3888,253.6329,253.3798,253.3979,2636.0
2018-05-01 15:40:00,280.45,281.01,280.44,281.01,5840.0,253.5335,254.0397,253.5244,254.0397,5840.0
2018-05-01 15:45:00,281.0,281.22,280.96,281.21,3365.0,254.0307,254.2296,253.9945,254.2205,3365.0
2018-05-01 15:50:00,281.24,281.53,281.24,281.5,8946.0,254.2477,254.5098,254.2477,254.4827,8946.0
2018-05-01 15:55:00,281.4,282.21,281.4,281.94,34376.0,254.3923,255.1246,254.3923,254.8805,34376.0
2018-05-02 09:30:00,281.08,281.68,280.2,281.01,11208.0,254.103,254.6454,253.3075,254.0397,11208.0
2018-05-02 09:35:00,281.31,282.53,281.3,281.88,4500.0,254.3109,255.4138,254.3019,254.8262,4500.0
2018-05-02 09:40:00,281.49,281.64,281.18,281.42,1400.0,254.4737,254.6093,254.1934,254.4104,1400.0
2018-05-02 09:45:00,281.6,281.6,279.9,279.9,7109.0,254.5731,254.5731,253.0363,253.0363,7109.0
2018-05-02 09:50:00,280.06,281.37,280.06,281.37,3602.0,253.1809,254.3652,253.1809,254.3652,3602.0
2018-05-02 09:55:00,282.02,282.02,281.57,281.6,1600.0,254.9528,254.9528,254.546,254.5731,1600.0
2018-05-02 10:00:00,281.88,282.67,281.1,281.94,11600.0,254.8262,255.5404,254.1211,254.8805,11600.0
2018-05-02 10:05:00,281.79,282.06,281.79,282.06,1000.0,254.7449,254.989,254.7449,254.989,1000.0
2018-05-02 10:10:00,282.11,282.12,281.25,281.7,9000.0,255.0342,255.0432,254.2567,254.6635,9000.0
2018-05-02 10:15:00,281.49,281.53,280.81,281.53,2182.0,254.4737,254.5098,253.8589,254.5098,2182.0
2018-05-02 10:20:00,281.53,282.25,281.53,282.05,11710.0,254.5098,255.1607,254.5098,254.9799,11710.0
2018-05-02 10:25:00,282.07,282.37,281.89,281.98,14100.0,254.998,255.2692,254.8353,254.9166,14100.0
2018-05-02 10:30:00,282.05,282.78,282.05,282.6,5644.0,254.9799,255.6399,254.9799,255.4771,5644.0
2018-05-02 10:35:00,282.67,282.81,282.44,282.44,4111.0,255.5404,255.667,255.3325,255.3325,4111.0
2018-05-02 10:40:00,282.32,283.27,282.32,283.27,2135.0,255.224,256.0828,255.224,256.0828,2135.0
2018-05-02 10:45:00,282.89,283.12,282.67,283.12,1000.0,255.7393,255.9472,255.5404,255.9472,1000.0
2018-05-02 10:50:00,282.85,282.85,282.11,282.57,2100.0,255.7031,255.7031,255.0342,255.45,2100.0
2018-05-02 10:55:00,282.82,282.91,282.36,282.36,2788.0,255.676,255.7574,255.2602,255.2602,2788.0
2018-05-02 11:00:00,282.58,282.96,282.58,282.96,6303.0,255.459,255.8026,255.459,255.8026,6303.0
2018-05-02 11:05:00,283.27,283.51,282.9,283.02,11200.0,256.0828,256.2998,255.7483,255.8568,11200.0
2018-05-02 11:10:00,282.83,283.85,282.83,283.85,2515.0,255.6851,256.6072,255.6851,256.6072,2515.0
2018-05-02 11:15:00,283.7,283.71,283.01,283.01,2686.0,256.4716,256.4806,255.8478,255.8478,2686.0
2018-05-02 11:20:00,283.09,283.09,282.82,282.97,400.0,255.9201,255.9201,255.676,255.8116,400.0
2018-05-02 11:25:00,283.08,283.55,282.97,283.43,1900.0,255.9111,256.336,255.8116,256.2275,1900.0
2018-05-02 11:30:00,283.35,283.35,282.92,283.11,4785.0,256.1551,256.1551,255.7664,255.9382,4785.0
2018-05-02 11:35:00,282.87,282.87,282.59,282.76,2109.0,255.7212,255.7212,255.4681,255.6218,2109.0
2018-05-02 11:40:00,282.86,283.15,282.78,282.93,2304.0,255.7122,255.9743,255.6399,255.7755,2304.0
2018-05-02 11:45:00,282.98,283.13,282.74,283.09,2200.0,255.8207,255.9563,255.6037,255.9201,2200.0
2018-05-02 11:50:00,283.11,283.45,283.11,283.45,2011.0,255.9382,256.2456,255.9382,256.2456,2011.0
2018-05-02 11:55:00,283.46,283.95,283.45,283.95,400.0,256.2546,256.6976,256.2456,256.6976,400.0
2018-05-02 12:00:00,283.88,284.32,283.85,284.05,1873.0,256.6343,257.0321,256.6072,256.788,1873.0
2018-05-02 12:05:00,284.03,284.13,283.94,284.13,1178.0,256.7699,256.8603,256.6885,256.8603,1178.0
2018-05-02 12:10:00,284.26,284.59,284.18,284.2,2035.0,256.9778,257.2761,256.9055,256.9236,2035.0
2018-05-02 12:15:00,284.04,284.43,284.03,284.43,1035.0,256.7789,257.1315,256.7699,257.1315,1035.0
2018-05-02 12:20:00,284.35,284.98,284.32,284.97,3500.0,257.0592,257.6287,257.0321,257.6197,3500.0
2018-05-02 12:25:00,284.91,285.16,284.91,285.0,905.0,257.5654,257.7914,257.5654,257.6468,905.0
2018-05-02 12:30:00,285.0,285.23,285.0,285.22,700.0,257.6468,257.8547,257.6468,257.8457,700.0
2018-05-02 12:35:00,285.25,285.37,284.88,285.09,4492.0,257.8728,257.9813,257.5383,257.7281,4492.0
2018-05-02 12:40:00,285.36,285.58,285.35,285.58,1400.0,257.9722,258.1711,257.9632,258.1711,1400.0
2018-05-02 12:45:00,285.78,285.83,285.61,285.82,1800.0,258.3519,258.3971,258.1982,258.3881,1800.0
2018-05-02 12:50:00,285.77,286.02,285.44,285.63,2400.0,258.3429,258.5689,258.0446,258.2163,2400.0
2018-05-02 12:55:00,285.49,285.94,285.47,285.94,2027.0,258.0898,258.4966,258.0717,258.4966,2027.0
2018-05-02 13:00:00,286.25,286.25,286.07,286.22,1914.0,258.7768,258.7768,258.6141,258.7497,1914.0
2018-05-02 13:05:00,286.26,286.26,285.53,285.54,2251.0,258.7859,258.7859,258.1259,258.135,2251.0
2018-05-02 13:10:00,285.65,286.48,285.65,286.35,4220.0,258.2344,258.9847,258.2344,258.8672,4220.0
2018-05-02 13:15:00,286.53,286.53,286.35,286.36,900.0,259.0299,259.0299,258.8672,258.8763,900.0
2018-05-02 13:20:00,286.49,286.65,285.66,285.67,5217.0,258.9938,259.1384,258.2434,258.2525,5217.0
2018-05-02 13:25:00,285.92,286.12,285.84,285.84,1938.0,258.4785,258.6593,258.4062,258.4062,1938.0
2018-05-02 13:30:00,285.85,285.85,285.14,285.14,2800.0,258.4152,258.4152,257.7734,257.7734,2800.0
2018-05-02 13:35:00,285.01,285.8,284.99,285.68,3089.0,257.6558,258.37,257.6377,258.2615,3089.0
2018-05-02 13:40:00,285.57,285.57,285.03,285.03,800.0,258.1621,258.1621,257.6739,257.6739,800.0
2018-05-02 13:45:00,285.27,285.7,285.18,285.19,2632.0,257.8909,258.2796,257.8095,257.8186,2632.0
2018-05-02 13:50:00,285.33,285.5,285.26,285.35,1220.0,257.9451,258.0988,257.8818,257.9632,1220.0
2018-05-02 13:55:00,285.47,285.47,285.3,285.36,1962.0,258.0717,258.0717,257.918,257.9722,1962.0
2018-05-02 14:00:00,285.49,285.86,285.4,285.61,6709.0,258.0898,258.4242,258.0084,258.1982,6709.0
2018-05-02 14:05:00,285.66,286.22,285.54,286.16,6786.0,258.2434,258.7497,258.135,258.6955,6786.0
2018-05-02 14:10:00,286.13,286.29,285.75,285.75,3200.0,258.6683,258.813,258.3248,258.3248,3200.0
2018-05-02 14:15:00,285.96,286.42,285.95,286.05,4338.0,258.5147,258.9305,258.5056,258.596,4338.0
2018-05-02 14:20:00,286.2,286.44,285.74,285.8,2400.0,258.7316,258.9486,258.3158,258.37,2400.0
2018-05-02 14:25:00,286.02,286.64,285.98,286.63,2512.0,258.5689,259.1294,258.5327,259.1203,2512.0
2018-05-02 14:30:00,286.46,286.83,286.14,286.38,2980.0,258.9667,259.3012,258.6774,258.8943,2980.0
2018-05-02 14:35:00,286.46,286.89,286.24,286.81,3400.0,258.9667,259.3554,258.7678,259.2831,3400.0
2018-05-02 14:40:00,286.67,286.8,286.11,286.11,6600.0,259.1565,259.274,258.6503,258.6503,6600.0
2018-05-02 14:45:00,286.18,286.3,285.93,286.06,8575.0,258.7135,258.822,258.4875,258.6051,8575.0
2018-05-02 14:50:00,286.0,286.09,285.71,285.84,3538.0,258.5508,258.6322,258.2886,258.4062,3538.0
2018-05-02 14:55:00,285.96,286.06,285.65,285.69,4993.0,258.5147,258.6051,258.2344,258.2706,4993.0
2018-05-02 15:00:00,285.61,285.62,285.05,285.05,4356.0,258.1982,258.2073,257.692,257.692,4356.0
2018-05-02 15:05:00,285.01,285.02,284.62,284.89,4992.0,257.6558,257.6649,257.3033,257.5473,4992.0
2018-05-02 15:10:00,284.78,284.81,284.03,284.04,4667.0,257.4479,257.475,256.7699,256.7789,4667.0
2018-05-02 15:15:00,284.03,284.03,283.37,283.55,8211.0,256.7699,256.7699,256.1732,256.336,8211.0
2018-05-02 15:20:00,283.54,283.54,282.74,282.95,4403.0,256.3269,256.3269,255.6037,255.7935,4403.0
2018-05-02 15:25:00,283.03,283.4,282.88,283.28,6219.0,255.8659,256.2003,255.7303,256.0919,6219.0
2018-05-02 15:30:00,283.24,283.24,282.11,282.59,12160.0,256.0557,256.0557,255.0342,255.4681,12160.0
2018-05-02 15:35:00,282.33,282.54,281.81,282.44,7600.0,255.233,255.4229,254.763,255.3325,7600.0
2018-05-02 15:40:00,282.44,282.47,281.69,281.69,9866.0,255.3325,255.3596,254.6545,254.6545,9866.0
2018-05-02 15:45:00,281.57,281.76,281.16,281.26,16242.0,254.546,254.7178,254.1753,254.2657,16242.0
2018-05-02 15:50:00,281.46,281.52,280.83,280.93,13380.0,254.4465,254.5008,253.877,253.9674,13380.0
2018-05-02 15:55:00,280.94,281.53,280.87,280.89,49794.0,253.9765,254.5098,253.9132,253.9312,49794.0
2018-05-03 09:30:00,281.54,281.54,278.86,279.08,8607.0,254.5189,254.5189,252.0961,252.295,8607.0
2018-05-03 09:35:00,279.52,279.52,279.03,279.3,2405.0,252.6927,252.6927,252.2498,252.4939,2405.0
2018-05-03 09:40:00,279.24,279.46,278.63,278.79,2900.0,252.4396,252.6385,251.8882,252.0328,2900.0
2018-05-03 09:45:00,279.01,279.02,278.32,278.51,1100.0,252.2317,252.2407,251.6079,251.7797,1100.0
2018-05-03 09:50:00,278.8,279.42,278.8,279.12,2907.0,252.0418,252.6023,252.0418,252.3311,2907.0
2018-05-03 09:55:00,279.28,279.97,279.27,279.64,3700.0,252.4758,253.0995,252.4667,252.8012,3700.0
2018-05-03 10:00:00,279.82,279.82,277.33,277.33,6800.0,252.9639,252.9639,250.7129,250.7129,6800.0
2018-05-03 10:05:00,277.09,277.73,276.83,277.62,4076.0,250.496,251.0745,250.2609,250.9751,4076.0
2018-05-03 10:10:00,277.54,277.78,276.88,276.88,1400.0,250.9028,251.1197,250.3061,250.3061,1400.0
2018-05-03 10:15:00,277.11,277.54,276.83,277.03,3309.0,250.514,250.9028,250.2609,250.4417,3309.0
2018-05-03 10:20:00,276.73,276.73,275.24,275.52,7503.0,250.1705,250.1705,248.8235,249.0766,7503.0
2018-05-03 10:25:00,275.9,276.56,275.7,275.92,4500.0,249.4202,250.0168,249.2394,249.4383,4500.0
2018-05-03 10:30:00,275.94,276.32,274.79,274.85,4646.0,249.4563,249.7999,248.4167,248.4709,4646.0
2018-05-03 10:35:00,274.83,275.18,273.99,274.29,17538.0,248.4529,248.7693,247.6935,247.9647,17538.0
2018-05-03 10:40:00,274.14,274.14,273.21,273.21,27794.0,247.8291,247.8291,246.9883,246.9883,27794.0
2018-05-03 10:45:00,273.3,274.45,273.22,274.21,16077.0,247.0697,248.1093,246.9974,247.8924,16077.0
2018-05-03 10:50:00,274.26,274.57,273.68,273.93,6988.0,247.9376,248.2178,247.4132,247.6392,6988.0
2018-05-03 10:55:00,273.81,273.81,272.33,273.24,9561.0,247.5308,247.5308,246.1928,247.0155,9561.0
2018-05-03 11:00:00,273.37,273.38,272.55,272.55,3699.0,247.133,247.142,246.3917,246.3917,3699.0
2018-05-03 11:05:00,272.58,273.37,272.58,273.21,4830.0,246.4188,247.133,246.4188,246.9883,4830.0
2018-05-03 11:10:00,273.28,273.93,273.22,273.84,3725.0,247.0516,247.6392,246.9974,247.5579,3725.0
2018-05-03 11:15:00,274.1,274.34,273.31,273.76,5119.0,247.7929,248.0099,247.0787,247.4856,5119.0
2018-05-03 11:20:00,273.76,274.38,273.76,274.31,3902.0,247.4856,248.0461,247.4856,247.9828,3902.0
2018-05-03 11:25:00,273.97,274.25,273.78,273.82,2653.0,247.6754,247.9285,247.5036,247.5398,2653.0
2018-05-03 11:30:00,273.75,273.76,272.7,273.12,4175.0,247.4765,247.4856,246.5273,246.907,4175.0
2018-05-03 11:35:00,273.84,273.84,273.38,273.4,1262.0,247.5579,247.5579,247.142,247.1601,1262.0
2018-05-03 11:40:00,273.42,273.82,272.98,273.82,2225.0,247.1782,247.5398,246.7804,247.5398,2225.0
2018-05-03 11:45:00,273.68,274.3,273.68,274.22,7700.0,247.4132,247.9737,247.4132,247.9014,7700.0
2018-05-03 11:50:00,274.15,274.32,273.93,274.25,7607.0,247.8381,247.9918,247.6392,247.9285,7607.0
2018-05-03 11:55:00,274.0,274.25,273.58,273.74,3800.0,247.7025,247.9285,247.3228,247.4675,3800.0
2018-05-03 12:00:00,274.03,274.51,273.89,274.19,6200.0,247.7296,248.1636,247.6031,247.8743,6200.0
2018-05-03 12:05:00,274.33,274.51,274.01,274.36,9700.0,248.0009,248.1636,247.7116,248.028,9700.0
2018-05-03 12:10:00,274.43,274.51,274.17,274.42,3200.0,248.0913,248.1636,247.8562,248.0822,3200.0
2018-05-03 12:15:00,274.4,274.4,273.8,274.07,2656.0,248.0641,248.0641,247.5217,247.7658,2656.0
2018-05-03 12:20:00,274.22,274.39,274.09,274.25,1100.0,247.9014,248.0551,247.7839,247.9285,1100.0
2018-05-03 12:25:00,274.12,274.12,273.95,273.98,1231.0,247.811,247.811,247.6573,247.6844,1231.0
2018-05-03 12:30:00,274.11,274.5,273.99,274.48,2600.0,247.802,248.1545,247.6935,248.1365,2600.0
2018-05-03 12:35:00,274.46,275.39,274.45,275.06,4913.0,248.1184,248.9591,248.1093,248.6608,4913.0
2018-05-03 12:40:00,275.08,275.6,275.08,275.6,2135.0,248.6789,249.149,248.6789,249.149,2135.0
2018-05-03 12:45:00,275.71,275.98,275.5,275.9,1800.0,249.2484,249.4925,249.0586,249.4202,1800.0
2018-05-03 12:50:00,276.09,276.92,276.09,276.31,2850.0,249.5919,250.3423,249.5919,249.7908,2850.0
2018-05-03 12:55:00,276.73,277.45,276.73,277.26,4300.0,250.1705,250.8214,250.1705,250.6496,4300.0
2018-05-03 13:00:00,277.34,277.34,276.87,276.96,1600.0,250.722,250.722,250.2971,250.3784,1600.0
2018-05-03 13:05:00,276.63,276.94,276.5,276.82,1804.0,250.0801,250.3604,249.9626,250.2519,1804.0
2018-05-03 13:10:00,276.68,277.11,276.6,277.11,2700.0,250.1253,250.514,250.053,250.514,2700.0
2018-05-03 13:15:00,277.04,277.84,277.04,277.81,2723.0,250.4508,251.174,250.4508,251.1469,2723.0
2018-05-03 13:20:00,277.66,278.07,277.66,278.07,1642.0,251.0113,251.3819,251.0113,251.3819,1642.0
2018-05-03 13:25:00,277.7,277.71,277.26,277.4,1981.0,251.0474,251.0565,250.6496,250.7762,1981.0
2018-05-03 13:30:00,277.59,278.23,277.28,278.23,2900.0,250.948,251.5265,250.6677,251.5265,2900.0
2018-05-03 13:35:00,278.35,278.63,278.35,278.43,1206.0,251.635,251.8882,251.635,251.7074,1206.0
2018-05-03 13:40:00,278.56,278.94,278.56,278.93,1958.0,251.8249,252.1684,251.8249,252.1594,1958.0
2018-05-03 13:45:00,279.22,279.42,278.76,278.93,3101.0,252.4215,252.6023,252.0057,252.1594,3101.0
2018-05-03 13:50:00,278.64,278.64,277.9,277.9,4195.0,251.8972,251.8972,251.2282,251.2282,4195.0
2018-05-03 13:55:00,278.16,278.46,277.82,277.82,3968.0,251.4633,251.7345,251.1559,251.1559,3968.0
2018-05-03 14:00:00,277.49,277.51,277.25,277.49,2000.0,250.8576,250.8756,250.6406,250.8576,2000.0
2018-05-03 14:05:00,277.4,278.26,277.39,278.25,1649.0,250.7762,251.5537,250.7672,251.5446,1649.0
2018-05-03 14:10:00,278.26,278.42,278.12,278.42,2506.0,251.5537,251.6983,251.4271,251.6983,2506.0
2018-05-03 14:15:00,278.54,278.54,278.06,278.27,2900.0,251.8068,251.8068,251.3729,251.5627,2900.0
2018-05-03 14:20:00,278.16,278.16,277.62,278.13,5400.0,251.4633,251.4633,250.9751,251.4361,5400.0
2018-05-03 14:25:00,278.13,278.92,278.13,278.92,5507.0,251.4361,252.1503,251.4361,252.1503,5507.0
2018-05-03 14:30:00,278.98,279.35,278.83,278.84,2500.0,252.2046,252.5391,252.069,252.078,2500.0
2018-05-03 14:35:00,279.0,280.4,278.74,279.91,11606.0,252.2226,253.4883,251.9876,253.0453,11606.0
2018-05-03 14:40:00,279.94,280.21,279.64,279.96,5491.0,253.0724,253.3165,252.8012,253.0905,5491.0
2018-05-03 14:45:00,279.86,280.0,279.49,279.49,2000.0,253.0001,253.1267,252.6656,252.6656,2000.0
2018-05-03 14:50:00,279.22,279.97,279.01,279.7,2800.0,252.4215,253.0995,252.2317,252.8555,2800.0
2018-05-03 14:55:00,279.63,279.63,279.18,279.28,2600.0,252.7922,252.7922,252.3854,252.4758,2600.0
2018-05-03 15:00:00,279.47,279.76,279.36,279.36,6209.0,252.6475,252.9097,252.5481,252.5481,6209.0
2018-05-03 15:05:00,279.35,279.35,278.47,278.53,11602.0,252.5391,252.5391,251.7435,251.7978,11602.0
2018-05-03 15:10:00,278.38,279.11,278.37,278.9,6300.0,251.6621,252.3221,251.6531,252.1322,6300.0
2018-05-03 15:15:00,279.08,279.22,278.94,279.22,4507.0,252.295,252.4215,252.1684,252.4215,4507.0
2018-05-03 15:20:00,279.33,279.7,279.21,279.7,4822.0,252.521,252.8555,252.4125,252.8555,4822.0
2018-05-03 15:25:00,279.78,279.78,279.31,279.7,4201.0,252.9278,252.9278,252.5029,252.8555,4201.0
2018-05-03 15:30:00,279.87,279.89,279.33,279.42,3900.0,253.0091,253.0272,252.521,252.6023,3900.0
2018-05-03 15:35:00,279.36,279.36,278.97,279.18,4866.0,252.5481,252.5481,252.1955,252.3854,4866.0
2018-05-03 15:40:00,279.01,279.18,278.72,279.03,8325.0,252.2317,252.3854,251.9695,252.2498,8325.0
2018-05-03 15:45:00,279.0,280.12,279.0,279.84,24368.0,252.2226,253.2352,252.2226,252.982,24368.0
2018-05-03 15:50:00,279.68,280.12,279.65,279.97,21725.0,252.8374,253.2352,252.8103,253.0995,21725.0
2018-05-03 15:55:00,279.98,280.03,279.31,279.84,39870.0,253.1086,253.1538,252.5029,252.982,39870.0
2018-05-04 09:30:00,278.86,278.86,276.88,276.88,3686.0,252.0961,252.0961,250.3061,250.3061,3686.0
2018-05-04 09:35:00,277.14,277.53,276.88,277.53,500.0,250.5412,250.8937,250.3061,250.8937,500.0
2018-05-04 09:40:00,277.98,280.53,277.98,280.53,9236.0,251.3005,253.6058,251.3005,253.6058,9236.0
2018-05-04 09:45:00,280.12,280.91,280.12,280.57,2100.0,253.2352,253.9493,253.2352,253.642,2100.0
2018-05-04 09:50:00,280.11,280.29,280.02,280.07,1634.0,253.2261,253.3888,253.1447,253.19,1634.0
2018-05-04 09:55:00,280.06,280.69,279.53,280.38,4915.0,253.1809,253.7504,252.7018,253.4702,4915.0
2018-05-04 10:00:00,280.13,280.5,279.79,280.5,3900.0,253.2442,253.5787,252.9368,253.5787,3900.0
2018-05-04 10:05:00,280.38,282.14,280.38,281.75,4024.0,253.4702,255.0613,253.4702,254.7087,4024.0
2018-05-04 10:10:00,282.06,283.33,281.7,282.21,18264.0,254.989,256.1371,254.6635,255.1246,18264.0
2018-05-04 10:15:00,282.24,282.82,282.0,282.31,9648.0,255.1517,255.676,254.9347,255.215,9648.0
2018-05-04 10:20:00,282.38,282.97,282.12,282.45,5800.0,255.2782,255.8116,255.0432,255.3415,5800.0
2018-05-04 10:25:00,282.65,283.8,282.65,283.62,6500.0,255.5223,256.562,255.5223,256.3992,6500.0
2018-05-04 10:30:00,283.67,283.95,282.89,282.94,9252.0,256.4444,256.6976,255.7393,255.7845,9252.0
2018-05-04 10:35:00,283.05,283.23,282.7,283.04,2726.0,255.8839,256.0467,255.5675,255.8749,2726.0
2018-05-04 10:40:00,283.01,283.96,283.01,283.73,4336.0,255.8478,256.7066,255.8478,256.4987,4336.0
2018-05-04 10:45:00,283.9,283.96,283.39,283.4,6396.0,256.6524,256.7066,256.1913,256.2003,6396.0
2018-05-04 10:50:00,283.75,284.05,283.61,283.65,4100.0,256.5168,256.788,256.3902,256.4264,4100.0
2018-05-04 10:55:00,283.76,284.6,283.75,284.22,8882.0,256.5258,257.2852,256.5168,256.9416,8882.0
2018-05-04 11:00:00,284.02,284.21,283.59,283.73,9000.0,256.7608,256.9326,256.3721,256.4987,9000.0
2018-05-04 11:05:00,283.84,284.28,283.84,284.28,4235.0,256.5981,256.9959,256.5981,256.9959,4235.0
2018-05-04 11:10:00,284.62,284.98,284.32,284.33,3821.0,257.3033,257.6287,257.0321,257.0411,3821.0
2018-05-04 11:15:00,284.39,284.39,283.76,284.09,1459.0,257.0953,257.0953,256.5258,256.8241,1459.0
2018-05-04 11:20:00,284.07,284.78,284.07,284.7,7507.0,256.806,257.4479,256.806,257.3756,7507.0
2018-05-04 11:25:00,284.48,284.62,284.39,284.51,2381.0,257.1767,257.3033,257.0953,257.2038,2381.0
2018-05-04 11:30:00,284.49,284.68,284.27,284.38,41507.0,257.1857,257.3575,256.9869,257.0863,41507.0
2018-05-04 11:35:00,284.28,284.28,283.39,283.6,5643.0,256.9959,256.9959,256.1913,256.3812,5643.0
2018-05-04 11:40:00,283.52,283.92,282.99,283.92,6296.0,256.3088,256.6704,255.8297,256.6704,6296.0
2018-05-04 11:45:00,284.1,284.21,282.34,282.34,4098.0,256.8332,256.9326,255.2421,255.2421,4098.0
2018-05-04 11:50:00,282.59,282.75,282.38,282.38,1800.0,255.4681,255.6127,255.2782,255.2782,1800.0
2018-05-04 11:55:00,282.59,283.09,282.35,283.01,2729.0,255.4681,255.9201,255.2511,255.8478,2729.0
2018-05-04 12:00:00,283.09,283.34,283.09,283.1,1900.0,255.9201,256.1461,255.9201,255.9291,1900.0
2018-05-04 12:05:00,283.11,283.11,282.8,282.8,1200.0,255.9382,255.9382,255.6579,255.6579,1200.0
2018-05-04 12:10:00,282.83,282.88,282.51,282.51,800.0,255.6851,255.7303,255.3958,255.3958,800.0
2018-05-04 12:15:00,282.62,282.9,282.27,282.61,4059.0,255.4952,255.7483,255.1788,255.4862,4059.0
2018-05-04 12:20:00,282.89,283.34,282.89,283.13,1900.0,255.7393,256.1461,255.7393,255.9563,1900.0
2018-05-04 12:25:00,283.04,283.51,282.97,283.36,2522.0,255.8749,256.2998,255.8116,256.1642,2522.0
2018-05-04 12:30:00,283.52,283.53,283.31,283.38,1000.0,256.3088,256.3179,256.119,256.1823,1000.0
2018-05-04 12:35:00,283.39,283.58,282.9,283.01,7821.0,256.1913,256.3631,255.7483,255.8478,7821.0
2018-05-04 12:40:00,283.07,283.13,282.77,283.09,6591.0,255.902,255.9563,255.6308,255.9201,6591.0
2018-05-04 12:45:00,282.84,283.17,282.62,282.8,3703.0,255.6941,255.9924,255.4952,255.6579,3703.0
2018-05-04 12:50:00,282.77,283.22,282.72,283.22,2202.0,255.6308,256.0376,255.5856,256.0376,2202.0
2018-05-04 12:55:00,283.11,283.22,282.68,282.86,2015.0,255.9382,256.0376,255.5495,255.7122,2015.0
2018-05-04 13:00:00,283.15,283.32,282.83,283.07,4686.0,255.9743,256.128,255.6851,255.902,4686.0
2018-05-04 13:05:00,283.04,283.58,283.01,283.5,3012.0,255.8749,256.3631,255.8478,256.2908,3012.0
2018-05-04 13:10:00,283.59,283.63,283.02,283.02,3078.0,256.3721,256.4083,255.8568,255.8568,3078.0
2018-05-04 13:15:00,283.22,284.24,283.21,284.01,4294.0,256.0376,256.9597,256.0286,256.7518,4294.0
2018-05-04 13:20:00,284.03,284.63,284.03,284.55,4383.0,256.7699,257.3123,256.7699,257.24,4383.0
2018-05-04 13:25:00,284.58,284.69,284.02,284.06,6785.0,257.2671,257.3665,256.7608,256.797,6785.0
2018-05-04 13:30:00,283.78,284.58,283.77,284.36,2300.0,256.5439,257.2671,256.5348,257.0682,2300.0
2018-05-04 13:35:00,284.49,284.71,284.33,284.71,1300.0,257.1857,257.3846,257.0411,257.3846,1300.0
2018-05-04 13:40:00,284.81,285.21,284.81,285.13,2247.0,257.475,257.8366,257.475,257.7643,2247.0
2018-05-04 13:45:00,285.28,285.5,285.28,285.32,700.0,257.8999,258.0988,257.8999,257.9361,700.0
2018-05-04 13:50:00,285.5,286.08,285.5,286.06,3300.0,258.0988,258.6231,258.0988,258.6051,3300.0
2018-05-04 13:55:00,286.09,286.67,285.82,286.67,6650.0,258.6322,259.1565,258.3881,259.1565,6650.0
2018-05-04 14:00:00,286.59,287.19,286.49,286.99,4399.0,259.0842,259.6266,258.9938,259.4458,4399.0
2018-05-04 14:05:00,286.77,287.33,286.66,286.97,4638.0,259.2469,259.7532,259.1475,259.4277,4638.0
2018-05-04 14:10:00,286.92,287.44,286.8,287.44,2296.0,259.3825,259.8526,259.274,259.8526,2296.0
2018-05-04 14:15:00,287.53,287.69,287.01,287.01,5090.0,259.934,260.0786,259.4639,259.4639,5090.0
2018-05-04 14:20:00,287.21,287.61,287.21,287.41,3421.0,259.6447,260.0063,259.6447,259.8255,3421.0
2018-05-04 14:25:00,287.44,287.45,286.85,287.25,3100.0,259.8526,259.8616,259.3192,259.6808,3100.0
2018-05-04 14:30:00,287.05,287.05,286.77,286.81,1500.0,259.5,259.5,259.2469,259.2831,1500.0
2018-05-04 14:35:00,286.69,286.98,286.58,286.98,1148.0,259.1746,259.4368,259.0751,259.4368,1148.0
2018-05-04 14:40:00,286.93,287.1,286.78,287.0,7382.0,259.3916,259.5452,259.256,259.4548,7382.0
2018-05-04 14:45:00,287.05,287.19,286.89,286.9,2200.0,259.5,259.6266,259.3554,259.3644,2200.0
2018-05-04 14:50:00,286.93,287.12,286.92,287.06,1800.0,259.3916,259.5633,259.3825,259.5091,1800.0
2018-05-04 14:55:00,287.19,287.19,286.82,286.82,1000.0,259.6266,259.6266,259.2921,259.2921,1000.0
2018-05-04 15:00:00,286.95,287.39,286.95,287.36,3600.0,259.4096,259.8074,259.4096,259.7803,3600.0
2018-05-04 15:05:00,287.31,287.35,287.04,287.04,1600.0,259.7351,259.7712,259.491,259.491,1600.0
2018-05-04 15:10:00,286.98,287.39,286.97,287.27,2663.0,259.4368,259.8074,259.4277,259.6989,2663.0
2018-05-04 15:15:00,287.36,287.36,287.19,287.22,2692.0,259.7803,259.7803,259.6266,259.6537,2692.0
2018-05-04 15:20:00,287.19,287.35,286.91,287.32,17155.0,259.6266,259.7712,259.3735,259.7441,17155.0
2018-05-04 15:25:00,287.39,288.19,287.39,287.8,20807.0,259.8074,260.5306,259.8074,260.1781,20807.0
2018-05-04 15:30:00,287.46,287.46,287.15,287.38,2665.0,259.8707,259.8707,259.5904,259.7984,2665.0
2018-05-04 15:35:00,287.43,287.43,286.75,286.78,3608.0,259.8436,259.8436,259.2288,259.256,3608.0
2018-05-04 15:40:00,286.86,287.14,286.69,287.14,6892.0,259.3283,259.5814,259.1746,259.5814,6892.0
2018-05-04 15:45:00,287.03,287.11,286.79,286.87,8358.0,259.482,259.5543,259.265,259.3373,8358.0
2018-05-04 15:50:00,286.77,286.8,286.43,286.51,26841.0,259.2469,259.274,258.9395,259.0119,26841.0
2018-05-04 15:55:00,286.56,286.89,286.5,286.82,26551.0,259.0571,259.3554,259.0028,259.2921,26551.0
2018-05-07 09:30:00,287.75,288.54,287.0,287.18,4758.0,260.1329,260.847,259.4548,259.6176,4758.0
2018-05-07 09:35:00,287.26,287.26,287.26,287.26,100.0,259.6899,259.6899,259.6899,259.6899,100.0
2018-05-07 09:40:00,288.15,288.18,286.33,286.33,8700.0,260.4945,260.5216,258.8491,258.8491,8700.0
2018-05-07 09:45:00,286.81,286.81,285.11,285.11,2092.0,259.2831,259.2831,257.7462,257.7462,2092.0
2018-05-07 09:50:00,285.11,286.45,285.11,286.45,5042.0,257.7462,258.9576,257.7462,258.9576,5042.0
2018-05-07 09:55:00,286.43,286.74,285.56,285.56,2527.0,258.9395,259.2198,258.153,258.153,2527.0
2018-05-07 10:00:00,285.35,286.33,285.34,286.33,1400.0,257.9632,258.8491,257.9542,258.8491,1400.0
2018-05-07 10:05:00,286.47,286.75,286.25,286.75,7200.0,258.9757,259.2288,258.7768,259.2288,7200.0
2018-05-07 10:10:00,286.8,286.87,286.3,286.34,1900.0,259.274,259.3373,258.822,258.8582,1900.0
2018-05-07 10:15:00,286.27,287.02,286.27,286.43,2947.0,258.7949,259.4729,258.7949,258.9395,2947.0
2018-05-07 10:20:00,286.54,287.78,286.54,287.56,2500.0,259.039,260.16,259.039,259.9611,2500.0
2018-05-07 10:25:00,287.92,287.98,287.43,287.44,1500.0,260.2865,260.3408,259.8436,259.8526,1500.0
2018-05-07 10:30:00,287.6,288.09,287.42,287.72,2000.0,259.9972,260.4402,259.8345,260.1057,2000.0
2018-05-07 10:35:00,287.33,287.62,286.43,287.32,2400.0,259.7532,260.0153,258.9395,259.7441,2400.0
2018-05-07 10:40:00,287.41,287.67,286.94,287.63,3100.0,259.8255,260.0605,259.4006,260.0244,3100.0
2018-05-07 10:45:00,287.92,288.75,287.55,288.75,6098.0,260.2865,261.0369,259.952,261.0369,6098.0
2018-05-07 10:50:00,288.66,288.9,288.43,288.43,3535.0,260.9555,261.1725,260.7476,260.7476,3535.0
2018-05-07 10:55:00,288.42,288.99,288.42,288.96,2600.0,260.7385,261.2538,260.7385,261.2267,2600.0
2018-05-07 11:00:00,288.85,288.91,287.78,287.78,2000.0,261.1273,261.1815,260.16,260.16,2000.0
2018-05-07 11:05:00,287.79,288.59,287.35,287.95,4270.0,260.169,260.8922,259.7712,260.3137,4270.0
2018-05-07 11:10:00,287.87,288.19,287.58,287.84,2100.0,260.2413,260.5306,259.9792,260.2142,2100.0
2018-05-07 11:15:00,287.93,287.98,287.7,287.95,2100.0,260.2956,260.3408,260.0877,260.3137,2100.0
2018-05-07 11:20:00,287.98,287.98,287.46,287.76,1800.0,260.3408,260.3408,259.8707,260.1419,1800.0
2018-05-07 11:25:00,287.8,288.03,287.66,287.69,2258.0,260.1781,260.386,260.0515,260.0786,2258.0
2018-05-07 11:30:00,287.61,287.81,287.0,287.0,5002.0,260.0063,260.1871,259.4548,259.4548,5002.0
2018-05-07 11:35:00,286.9,287.01,286.55,286.56,1707.0,259.3644,259.4639,259.048,259.0571,1707.0
2018-05-07 11:40:00,286.64,288.25,286.54,287.82,5118.0,259.1294,260.5849,259.039,260.1961,5118.0
2018-05-07 11:45:00,287.58,288.02,287.11,287.35,4700.0,259.9792,260.3769,259.5543,259.7712,4700.0
2018-05-07 11:50:00,287.47,288.4,287.44,288.4,2200.0,259.8797,260.7205,259.8526,260.7205,2200.0
2018-05-07 11:55:00,288.04,288.05,287.44,287.67,3800.0,260.395,260.4041,259.8526,260.0605,3800.0
2018-05-07 12:00:00,287.78,288.06,287.24,287.34,3617.0,260.16,260.4131,259.6718,259.7622,3617.0
2018-05-07 12:05:00,287.42,287.61,287.3,287.61,1100.0,259.8345,260.0063,259.726,260.0063,1100.0
2018-05-07 12:10:00,287.5,287.68,287.38,287.4,2800.0,259.9068,260.0696,259.7984,259.8164,2800.0
2018-05-07 12:15:00,287.51,287.59,287.26,287.59,2600.0,259.9159,259.9882,259.6899,259.9882,2600.0
2018-05-07 12:20:00,287.76,288.04,287.44,287.44,3595.0,260.1419,260.395,259.8526,259.8526,3595.0
2018-05-07 12:25:00,287.65,288.39,287.58,288.39,2001.0,260.0425,260.7114,259.9792,260.7114,2001.0
2018-05-07 12:30:00,288.0,288.05,287.8,287.93,3720.0,260.3589,260.4041,260.1781,260.2956,3720.0
2018-05-07 12:35:00,288.09,288.29,287.92,288.28,2606.0,260.4402,260.621,260.2865,260.612,2606.0
2018-05-07 12:40:00,288.25,288.25,287.94,288.07,1700.0,260.5849,260.5849,260.3046,260.4221,1700.0
2018-05-07 12:45:00,288.07,288.55,288.07,288.4,3101.0,260.4221,260.8561,260.4221,260.7205,3101.0
2018-05-07 12:50:00,288.24,288.38,288.02,288.17,1100.0,260.5758,260.7024,260.3769,260.5125,1100.0
2018-05-07 12:55:00,288.17,288.61,288.04,288.43,1900.0,260.5125,260.9103,260.395,260.7476,1900.0
2018-05-07 13:00:00,288.64,289.0,288.51,288.78,3400.0,260.9374,261.2629,260.8199,261.064,3400.0
2018-05-07 13:05:00,288.79,289.25,288.62,288.99,2900.0,261.073,261.4889,260.9194,261.2538,2900.0
2018-05-07 13:10:00,289.19,289.58,289.12,289.45,1300.0,261.4346,261.7872,261.3714,261.6697,1300.0
2018-05-07 13:15:00,289.38,289.84,289.24,289.59,2611.0,261.6064,262.0223,261.4798,261.7963,2611.0
2018-05-07 13:20:00,289.85,289.97,289.5,289.54,3400.0,262.0313,262.1398,261.7149,261.7511,3400.0
2018-05-07 13:25:00,289.7,289.83,289.5,289.65,5039.0,261.8957,262.0132,261.7149,261.8505,5039.0
2018-05-07 13:30:00,289.66,289.87,289.33,289.46,4558.0,261.8595,262.0494,261.5612,261.6787,4558.0
2018-05-07 13:35:00,289.52,289.67,289.36,289.62,1725.0,261.733,261.8686,261.5883,261.8234,1725.0
2018-05-07 13:40:00,289.53,289.85,289.53,289.67,1300.0,261.742,262.0313,261.742,261.8686,1300.0
2018-05-07 13:45:00,289.54,289.68,289.53,289.68,1300.0,261.7511,261.8776,261.742,261.8776,1300.0
2018-05-07 13:50:00,289.5,289.78,289.38,289.74,6225.0,261.7149,261.968,261.6064,261.9319,6225.0
2018-05-07 13:55:00,289.77,289.79,289.52,289.53,1810.0,261.959,261.9771,261.733,261.742,1810.0
2018-05-07 14:00:00,289.4,289.71,289.29,289.58,5113.0,261.6245,261.9047,261.525,261.7872,5113.0
2018-05-07 14:05:00,289.83,290.06,289.8,290.06,2799.0,262.0132,262.2211,261.9861,262.2211,2799.0
2018-05-07 14:10:00,290.49,290.89,290.38,290.61,3519.0,262.6099,262.9715,262.5104,262.7184,3519.0
2018-05-07 14:15:00,290.7,290.84,290.65,290.65,1101.0,262.7997,262.9263,262.7545,262.7545,1101.0
2018-05-07 14:20:00,290.85,291.44,290.85,291.43,1928.0,262.9353,263.4687,262.9353,263.4597,1928.0
2018-05-07 14:25:00,291.17,291.46,290.68,291.26,5600.0,263.2246,263.4868,262.7816,263.306,5600.0
2018-05-07 14:30:00,291.14,291.25,290.68,290.86,2915.0,263.1975,263.2969,262.7816,262.9444,2915.0
2018-05-07 14:35:00,290.68,290.68,290.13,290.5,3500.0,262.7816,262.7816,262.2844,262.6189,3500.0
2018-05-07 14:40:00,290.5,291.03,290.5,290.97,11340.0,262.6189,263.0981,262.6189,263.0438,11340.0
2018-05-07 14:45:00,290.81,290.86,290.28,290.38,2015.0,262.8992,262.9444,262.42,262.5104,2015.0
2018-05-07 14:50:00,290.18,290.35,289.78,289.95,2225.0,262.3296,262.4833,261.968,262.1217,2225.0
2018-05-07 14:55:00,290.08,290.19,289.93,290.05,5894.0,262.2392,262.3387,262.1036,262.2121,5894.0
2018-05-07 15:00:00,290.16,290.53,290.01,290.53,7618.0,262.3116,262.646,262.1759,262.646,7618.0
2018-05-07 15:05:00,290.32,290.38,289.86,289.9,4863.0,262.4562,262.5104,262.0403,262.0765,4863.0
2018-05-07 15:10:00,289.99,290.15,289.21,289.21,4251.0,262.1579,262.3025,261.4527,261.4527,4251.0
2018-05-07 15:15:00,289.33,289.39,288.87,289.34,4425.0,261.5612,261.6155,261.1454,261.5703,4425.0
2018-05-07 15:20:00,289.39,289.39,288.53,289.11,4435.0,261.6155,261.6155,260.838,261.3623,4435.0
2018-05-07 15:25:00,289.07,289.41,288.84,289.41,3039.0,261.3262,261.6335,261.1182,261.6335,3039.0
2018-05-07 15:30:00,289.32,290.24,289.32,290.11,4234.0,261.5522,262.3839,261.5522,262.2663,4234.0
2018-05-07 15:35:00,290.08,290.08,289.45,289.54,5381.0,262.2392,262.2392,261.6697,261.7511,5381.0
2018-05-07 15:40:00,289.43,289.45,288.92,288.99,7321.0,261.6516,261.6697,261.1906,261.2538,7321.0
2018-05-07 15:45:00,288.94,289.43,288.62,289.42,12737.0,261.2086,261.6516,260.9194,261.6426,12737.0
2018-05-07 15:50:00,289.32,289.32,288.95,289.19,12046.0,261.5522,261.5522,261.2177,261.4346,12046.0
2018-05-07 15:55:00,289.19,289.53,289.14,289.39,21871.0,261.4346,261.742,261.3894,261.6155,21871.0
2018-05-08 09:30:00,290.92,290.92,290.92,290.92,12100.0,262.9986,262.9986,262.9986,262.9986,12100.0
2018-05-08 09:35:00,290.48,290.48,289.41,290.25,600.0,262.6008,262.6008,261.6335,262.3929,600.0
2018-05-08 09:40:00,290.28,290.93,290.0,290.8,4028.0,262.42,263.0076,262.1669,262.8901,4028.0
2018-05-08 09:45:00,290.51,290.51,289.77,290.1,1698.0,262.628,262.628,261.959,262.2573,1698.0
2018-05-08 09:50:00,290.34,290.64,289.51,290.61,1902.0,262.4743,262.7455,261.7239,262.7184,1902.0
2018-05-08 09:55:00,290.66,291.18,290.66,290.69,1602.0,262.7636,263.2337,262.7636,262.7907,1602.0
2018-05-08 10:00:00,291.45,291.69,290.87,291.68,1610.0,263.4777,263.6947,262.9534,263.6857,1610.0
2018-05-08 10:05:00,291.47,292.8,291.27,292.8,3349.0,263.4958,264.6982,263.315,264.6982,3349.0
2018-05-08 10:10:00,292.82,293.05,291.64,291.82,2566.0,264.7163,264.9242,263.6495,263.8122,2566.0
2018-05-08 10:15:00,291.82,292.11,291.03,291.03,6964.0,263.8122,264.0744,263.0981,263.0981,6964.0
2018-05-08 10:20:00,291.16,291.2,290.85,291.2,1644.0,263.2156,263.2517,262.9353,263.2517,1644.0
2018-05-08 10:25:00,291.3,292.17,291.3,291.95,4198.0,263.3421,264.1286,263.3421,263.9298,4198.0
2018-05-08 10:30:00,292.2,292.33,291.87,292.18,3300.0,264.1558,264.2733,263.8574,264.1377,3300.0
2018-05-08 10:35:00,292.18,292.79,292.18,292.27,1400.0,264.1377,264.6891,264.1377,264.219,1400.0
2018-05-08 10:40:00,292.33,292.97,291.92,292.97,1600.0,264.2733,264.8519,263.9026,264.8519,1600.0
2018-05-08 10:45:00,292.93,292.93,292.24,292.65,9468.0,264.8157,264.8157,264.1919,264.5626,9468.0
2018-05-08 10:50:00,292.65,293.04,292.35,293.04,1100.0,264.5626,264.9151,264.2914,264.9151,1100.0
2018-05-08 10:55:00,292.79,293.11,292.43,292.57,2800.0,264.6891,264.9784,264.3637,264.4902,2800.0
2018-05-08 11:00:00,292.34,292.61,292.08,292.28,8805.0,264.2823,264.5264,264.0473,264.2281,8805.0
2018-05-08 11:05:00,292.15,292.17,291.03,291.16,9748.0,264.1106,264.1286,263.0981,263.2156,9748.0
2018-05-08 11:10:00,291.06,291.52,291.06,291.3,1123.0,263.1252,263.541,263.1252,263.3421,1123.0
2018-05-08 11:15:00,291.0,291.3,290.92,290.92,8708.0,263.0709,263.3421,262.9986,262.9986,8708.0
2018-05-08 11:20:00,290.87,291.29,290.63,290.77,2495.0,262.9534,263.3331,262.7364,262.863,2495.0
2018-05-08 11:25:00,290.9,291.21,290.78,291.08,1600.0,262.9805,263.2608,262.872,263.1433,1600.0
2018-05-08 11:30:00,290.98,291.0,290.62,290.67,2302.0,263.0529,263.0709,262.7274,262.7726,2302.0
2018-05-08 11:35:00,290.45,290.82,290.2,290.23,1647.0,262.5737,262.9082,262.3477,262.3748,1647.0
2018-05-08 11:40:00,290.0,290.26,290.0,290.06,8563.0,262.1669,262.402,262.1669,262.2211,8563.0
2018-05-08 11:45:00,290.09,290.83,290.0,290.49,5712.0,262.2483,262.9172,262.1669,262.6099,5712.0
2018-05-08 11:50:00,290.49,290.65,290.2,290.2,3320.0,262.6099,262.7545,262.3477,262.3477,3320.0
2018-05-08 11:55:00,290.12,290.12,289.7,289.99,2000.0,262.2754,262.2754,261.8957,262.1579,2000.0
2018-05-08 12:00:00,290.04,290.04,289.38,289.38,1405.0,262.2031,262.2031,261.6064,261.6064,1405.0
2018-05-08 12:05:00,289.28,289.73,288.56,289.61,4123.0,261.516,261.9228,260.8651,261.8143,4123.0
2018-05-08 12:10:00,289.8,289.8,289.48,289.53,1200.0,261.9861,261.9861,261.6968,261.742,1200.0
2018-05-08 12:15:00,289.35,289.63,289.34,289.44,2000.0,261.5793,261.8324,261.5703,261.6607,2000.0
2018-05-08 12:20:00,289.13,289.23,288.77,289.23,2100.0,261.3804,261.4708,261.055,261.4708,2100.0
2018-05-08 12:25:00,289.04,289.22,288.92,289.22,700.0,261.299,261.4618,261.1906,261.4618,700.0
2018-05-08 12:30:00,289.0,289.01,288.98,288.98,200.0,261.2629,261.2719,261.2448,261.2448,200.0
2018-05-08 12:35:00,288.84,289.15,288.57,289.12,2595.0,261.1182,261.3985,260.8742,261.3714,2595.0
2018-05-08 12:40:00,289.26,289.52,289.08,289.08,1699.0,261.4979,261.733,261.3352,261.3352,1699.0
2018-05-08 12:45:00,289.15,289.15,288.73,288.73,1510.0,261.3985,261.3985,261.0188,261.0188,1510.0
2018-05-08 12:50:00,288.62,288.75,288.3,288.3,1795.0,260.9194,261.0369,260.6301,260.6301,1795.0
2018-05-08 12:55:00,288.31,289.12,288.04,289.12,2792.0,260.6391,261.3714,260.395,261.3714,2792.0
2018-05-08 13:00:00,288.92,289.46,288.88,289.04,2166.0,261.1906,261.6787,261.1544,261.299,2166.0
2018-05-08 13:05:00,288.97,289.02,288.56,288.56,3703.0,261.2358,261.281,260.8651,260.8651,3703.0
2018-05-08 13:10:00,288.53,288.82,288.5,288.69,6535.0,260.838,261.1002,260.8109,260.9826,6535.0
2018-05-08 13:15:00,288.89,288.89,288.89,288.89,200.0,261.1634,261.1634,261.1634,261.1634,200.0
2018-05-08 13:20:00,288.89,289.0,288.82,288.93,1900.0,261.1634,261.2629,261.1002,261.1996,1900.0
2018-05-08 13:25:00,289.05,289.19,288.9,289.02,2495.0,261.3081,261.4346,261.1725,261.281,2495.0
2018-05-08 13:30:00,288.8,288.8,288.03,288.48,1400.0,261.0821,261.0821,260.386,260.7928,1400.0
2018-05-08 13:35:00,288.15,288.91,288.15,288.91,2138.0,260.4945,261.1815,260.4945,261.1815,2138.0
2018-05-08 13:40:00,289.0,289.09,288.79,288.88,900.0,261.2629,261.3442,261.073,261.1544,900.0
2018-05-08 13:45:00,289.09,289.5,289.0,289.22,2600.0,261.3442,261.7149,261.2629,261.4618,2600.0
2018-05-08 13:50:00,289.39,289.53,289.37,289.48,1695.0,261.6155,261.742,261.5974,261.6968,1695.0
2018-05-08 13:55:00,289.3,289.3,288.86,288.96,3200.0,261.5341,261.5341,261.1363,261.2267,3200.0
2018-05-08 14:00:00,289.07,289.52,289.07,289.33,1500.0,261.3262,261.733,261.3262,261.5612,1500.0
2018-05-08 14:05:00,289.58,289.59,289.21,289.21,1114.0,261.7872,261.7963,261.4527,261.4527,1114.0
2018-05-08 14:10:00,289.16,289.64,288.81,289.51,5199.0,261.4075,261.8415,261.0911,261.7239,5199.0
2018-05-08 14:15:00,289.42,289.43,289.03,289.03,1100.0,261.6426,261.6516,261.29,261.29,1100.0
2018-05-08 14:20:00,289.31,290.11,289.19,289.94,2354.0,261.5431,262.2663,261.4346,262.1127,2354.0
2018-05-08 14:25:00,289.94,290.02,289.34,289.34,1756.0,262.1127,262.185,261.5703,261.5703,1756.0
2018-05-08 14:30:00,289.02,289.67,288.95,289.67,5775.0,261.281,261.8686,261.2177,261.8686,5775.0
2018-05-08 14:35:00,289.3,289.55,288.85,288.97,3107.0,261.5341,261.7601,261.1273,261.2358,3107.0
2018-05-08 14:40:00,288.93,289.14,288.72,289.13,10359.0,261.1996,261.3894,261.0098,261.3804,10359.0
2018-05-08 14:45:00,289.14,289.14,288.82,288.96,2867.0,261.3894,261.3894,261.1002,261.2267,2867.0
2018-05-08 14:50:00,289.18,289.97,289.17,289.93,3972.0,261.4256,262.1398,261.4166,262.1036,3972.0
2018-05-08 14:55:00,289.65,290.02,289.49,289.49,4399.0,261.8505,262.185,261.7059,261.7059,4399.0
2018-05-08 15:00:00,289.39,289.84,289.21,289.84,5226.0,261.6155,262.0223,261.4527,262.0223,5226.0
2018-05-08 15:05:00,289.84,289.84,289.55,289.55,1730.0,262.0223,262.0223,261.7601,261.7601,1730.0
2018-05-08 15:10:00,289.46,290.11,289.33,290.0,2906.0,261.6787,262.2663,261.5612,262.1669,2906.0
2018-05-08 15:15:00,289.88,290.11,289.76,289.97,4050.0,262.0584,262.2663,261.9499,262.1398,4050.0
2018-05-08 15:20:00,289.97,290.09,289.49,289.49,5383.0,262.1398,262.2483,261.7059,261.7059,5383.0
2018-05-08 15:25:00,289.53,289.58,289.36,289.36,900.0,261.742,261.7872,261.5883,261.5883,900.0
2018-05-08 15:30:00,289.47,289.82,289.46,289.55,2950.0,261.6878,262.0042,261.6787,261.7601,2950.0
2018-05-08 15:35:00,289.68,290.14,289.6,289.85,8811.0,261.8776,262.2935,261.8053,262.0313,8811.0
2018-05-08 15:40:00,289.69,289.93,289.65,289.71,2720.0,261.8867,262.1036,261.8505,261.9047,2720.0
2018-05-08 15:45:00,289.77,290.06,289.6,289.76,7161.0,261.959,262.2211,261.8053,261.9499,7161.0
2018-05-08 15:50:00,289.85,290.1,289.84,290.03,10165.0,262.0313,262.2573,262.0223,262.194,10165.0
2018-05-08 15:55:00,290.07,290.19,289.84,290.06,31075.0,262.2302,262.3387,262.0223,262.2211,31075.0
2018-05-09 09:30:00,290.82,292.12,290.82,292.12,3308.0,262.9082,264.0834,262.9082,264.0834,3308.0
2018-05-09 09:35:00,292.12,292.47,291.24,291.63,3432.0,264.0834,264.3998,263.2879,263.6405,3432.0
2018-05-09 09:40:00,291.62,292.1,291.62,291.95,700.0,263.6314,264.0654,263.6314,263.9298,700.0
2018-05-09 09:45:00,291.84,292.03,291.67,291.67,1684.0,263.8303,264.0021,263.6766,263.6766,1684.0
2018-05-09 09:50:00,292.23,292.59,292.14,292.33,1700.0,264.1829,264.5083,264.1015,264.2733,1700.0
2018-05-09 09:55:00,292.35,292.78,292.35,292.56,3959.0,264.2914,264.6801,264.2914,264.4812,3959.0
2018-05-09 10:00:00,292.45,292.69,292.35,292.65,3406.0,264.3818,264.5987,264.2914,264.5626,3406.0
2018-05-09 10:05:00,292.53,292.53,291.36,291.36,2871.0,264.4541,264.4541,263.3964,263.3964,2871.0
2018-05-09 10:10:00,291.26,291.82,291.19,291.57,12861.0,263.306,263.8122,263.2427,263.5862,12861.0
2018-05-09 10:15:00,291.52,291.52,290.75,291.33,5923.0,263.541,263.541,262.8449,263.3693,5923.0
2018-05-09 10:20:00,291.5,291.78,291.25,291.43,8456.0,263.5229,263.7761,263.2969,263.4597,8456.0
2018-05-09 10:25:00,291.14,291.14,291.13,291.13,200.0,263.1975,263.1975,263.1885,263.1885,200.0
2018-05-09 10:30:00,291.13,291.13,290.14,290.25,3367.0,263.1885,263.1885,262.2935,262.3929,3367.0
2018-05-09 10:35:00,290.5,290.52,290.05,290.08,4762.0,262.6189,262.637,262.2121,262.2392,4762.0
2018-05-09 10:40:00,290.0,290.51,289.97,290.42,1955.0,262.1669,262.628,262.1398,262.5466,1955.0
2018-05-09 10:45:00,290.29,291.16,290.18,291.16,3038.0,262.4291,263.2156,262.3296,263.2156,3038.0
2018-05-09 10:50:00,291.03,291.11,290.9,290.9,1666.0,263.0981,263.1704,262.9805,262.9805,1666.0
2018-05-09 10:55:00,291.21,291.73,291.21,291.49,1400.0,263.2608,263.7309,263.2608,263.5139,1400.0
2018-05-09 11:00:00,291.93,292.43,291.92,292.09,4966.0,263.9117,264.3637,263.9026,264.0563,4966.0
2018-05-09 11:05:00,292.03,292.03,291.13,291.48,3927.0,264.0021,264.0021,263.1885,263.5049,3927.0
2018-05-09 11:10:00,291.45,291.8,291.45,291.5,1210.0,263.4777,263.7941,263.4777,263.5229,1210.0
2018-05-09 11:15:00,291.54,291.97,291.4,291.97,1271.0,263.5591,263.9478,263.4325,263.9478,1271.0
2018-05-09 11:20:00,291.71,292.45,291.71,292.45,1300.0,263.7128,264.3818,263.7128,264.3818,1300.0
2018-05-09 11:25:00,292.4,292.99,292.4,292.93,2700.0,264.3366,264.8699,264.3366,264.8157,2700.0
2018-05-09 11:30:00,292.92,292.92,292.73,292.74,289.0,264.8067,264.8067,264.6349,264.6439,289.0
2018-05-09 11:35:00,292.92,292.92,292.19,292.19,2915.0,264.8067,264.8067,264.1467,264.1467,2915.0
2018-05-09 11:40:00,292.27,292.82,292.27,292.82,1360.0,264.219,264.7163,264.219,264.7163,1360.0
2018-05-09 11:45:00,292.54,292.55,292.09,292.24,2000.0,264.4631,264.4722,264.0563,264.1919,2000.0
2018-05-09 11:50:00,292.1,292.24,291.99,292.21,1475.0,264.0654,264.1919,263.9659,264.1648,1475.0
2018-05-09 11:55:00,292.35,292.65,292.35,292.65,800.0,264.2914,264.5626,264.2914,264.5626,800.0
2018-05-09 12:00:00,292.72,293.42,292.67,293.21,3363.0,264.6259,265.2587,264.5807,265.0688,3363.0
2018-05-09 12:05:00,292.9,293.47,292.88,293.08,1960.0,264.7886,265.3039,264.7705,264.9513,1960.0
2018-05-09 12:10:00,293.25,293.48,293.13,293.37,1600.0,265.105,265.3129,264.9965,265.2135,1600.0
2018-05-09 12:15:00,293.37,293.47,293.19,293.19,1784.0,265.2135,265.3039,265.0507,265.0507,1784.0
2018-05-09 12:20:00,293.17,293.97,293.07,293.9,3667.0,265.0327,265.7559,264.9423,265.6926,3667.0
2018-05-09 12:25:00,293.66,294.44,293.64,294.44,5200.0,265.4756,266.1808,265.4576,266.1808,5200.0
2018-05-09 12:30:00,294.25,294.71,294.2,294.71,1578.0,266.009,266.4249,265.9638,266.4249,1578.0
2018-05-09 12:35:00,294.75,294.9,294.37,294.81,2454.0,266.461,266.5966,266.1175,266.5153,2454.0
2018-05-09 12:40:00,294.78,295.29,294.69,295.23,2458.0,266.4881,266.9492,266.4068,266.895,2458.0
2018-05-09 12:45:00,295.36,295.8,295.36,295.8,1801.0,267.0125,267.4102,267.0125,267.4102,1801.0
2018-05-09 12:50:00,295.62,295.86,295.44,295.44,3395.0,267.2475,267.4645,267.0848,267.0848,3395.0
2018-05-09 12:55:00,295.42,295.42,295.16,295.31,1101.0,267.0667,267.0667,266.8317,266.9673,1101.0
2018-05-09 13:00:00,295.32,296.08,295.31,296.07,4848.0,266.9763,267.6634,266.9673,267.6543,4848.0
2018-05-09 13:05:00,295.8,296.15,295.71,296.0,2228.0,267.4102,267.7267,267.3289,267.591,2228.0
2018-05-09 13:10:00,296.14,296.4,295.8,296.37,12578.0,267.7176,267.9527,267.4102,267.9255,12578.0
2018-05-09 13:15:00,296.35,296.49,296.13,296.49,2856.0,267.9075,268.034,267.7086,268.034,2856.0
2018-05-09 13:20:00,296.5,297.0,296.45,297.0,3121.0,268.0431,268.4951,267.9979,268.4951,3121.0
2018-05-09 13:25:00,296.96,297.21,296.64,297.21,4410.0,268.4589,268.6849,268.1696,268.6849,4410.0
2018-05-09 13:30:00,297.22,297.22,296.98,297.06,2951.0,268.694,268.694,268.477,268.5493,2951.0
2018-05-09 13:35:00,297.13,297.25,296.56,296.89,2988.0,268.6126,268.7211,268.0973,268.3956,2988.0
2018-05-09 13:40:00,297.11,297.48,297.11,297.47,1646.0,268.5945,268.929,268.5945,268.92,1646.0
2018-05-09 13:45:00,297.58,297.82,297.31,297.7,2308.0,269.0194,269.2364,268.7753,269.1279,2308.0
2018-05-09 13:50:00,297.74,297.75,297.28,297.69,3310.0,269.1641,269.1731,268.7482,269.1188,3310.0
2018-05-09 13:55:00,297.63,297.85,297.47,297.85,3200.0,269.0646,269.2635,268.92,269.2635,3200.0
2018-05-09 14:00:00,297.93,297.93,297.34,297.35,3911.0,269.3358,269.3358,268.8024,268.8115,3911.0
2018-05-09 14:05:00,297.44,297.67,297.35,297.57,2967.0,268.8928,269.1008,268.8115,269.0104,2967.0
2018-05-09 14:10:00,297.48,297.87,297.47,297.71,3207.0,268.929,269.2816,268.92,269.1369,3207.0
2018-05-09 14:15:00,297.71,297.92,297.63,297.75,4065.0,269.1369,269.3268,269.0646,269.1731,4065.0
2018-05-09 14:20:00,297.85,297.96,297.4,297.4,22638.0,269.2635,269.3629,268.8567,268.8567,22638.0
2018-05-09 14:25:00,297.51,297.55,296.97,297.12,4000.0,268.9561,268.9923,268.468,268.6036,4000.0
2018-05-09 14:30:00,297.35,297.35,296.96,297.02,2090.0,268.8115,268.8115,268.4589,268.5132,2090.0
2018-05-09 14:35:00,297.21,297.44,297.14,297.24,2406.0,268.6849,268.8928,268.6216,268.712,2406.0
2018-05-09 14:40:00,297.23,297.25,296.86,296.9,2894.0,268.703,268.7211,268.3685,268.4047,2894.0
2018-05-09 14:45:00,296.87,296.95,296.64,296.73,1949.0,268.3776,268.4499,268.1696,268.251,1949.0
2018-05-09 14:50:00,296.65,297.09,296.49,296.63,4140.0,268.1787,268.5764,268.034,268.1606,4140.0
2018-05-09 14:55:00,296.51,296.67,296.32,296.35,3200.0,268.0521,268.1967,267.8803,267.9075,3200.0
2018-05-09 15:00:00,296.34,296.38,295.74,295.8,3800.0,267.8984,267.9346,267.356,267.4102,3800.0
2018-05-09 15:05:00,295.88,296.27,295.88,296.27,4509.0,267.4826,267.8351,267.4826,267.8351,4509.0
2018-05-09 15:10:00,296.18,296.44,296.11,296.26,3942.0,267.7538,267.9888,267.6905,267.8261,3942.0
2018-05-09 15:15:00,296.15,296.15,295.83,295.84,5703.0,267.7267,267.7267,267.4374,267.4464,5703.0
2018-05-09 15:20:00,295.72,295.77,295.48,295.59,26650.0,267.3379,267.3831,267.121,267.2204,26650.0
2018-05-09 15:25:00,295.59,295.67,295.15,295.16,16409.0,267.2204,267.2927,266.8226,266.8317,16409.0
2018-05-09 15:30:00,295.26,295.33,295.0,295.0,6100.0,266.9221,266.9854,266.687,266.687,6100.0
2018-05-09 15:35:00,295.0,295.09,294.65,294.65,5030.0,266.687,266.7684,266.3706,266.3706,5030.0
2018-05-09 15:40:00,294.71,295.13,294.07,294.66,33150.0,266.4249,266.8045,265.8463,266.3797,33150.0
2018-05-09 15:45:00,294.73,295.36,294.59,295.31,11647.0,266.4429,267.0125,266.3164,266.9673,11647.0
2018-05-09 15:50:00,295.37,295.43,295.16,295.28,10027.0,267.0215,267.0758,266.8317,266.9402,10027.0
2018-05-09 15:55:00,295.29,295.96,295.28,295.8,26272.0,266.9492,267.5549,266.9402,267.4102,26272.0
2018-05-10 09:30:00,298.01,298.87,297.95,298.87,14729.0,269.4081,270.1856,269.3539,270.1856,14729.0
2018-05-10 09:35:00,298.86,298.86,297.11,297.24,4271.0,270.1766,270.1766,268.5945,268.712,4271.0
2018-05-10 09:40:00,297.25,297.25,296.48,296.64,2850.0,268.7211,268.7211,268.025,268.1696,2850.0
2018-05-10 09:45:00,296.49,297.12,296.48,296.79,2795.0,268.034,268.6036,268.025,268.3052,2795.0
2018-05-10 09:50:00,297.18,297.18,296.53,296.76,2668.0,268.6578,268.6578,268.0702,268.2781,2668.0
2018-05-10 09:55:00,296.33,296.61,296.23,296.24,1311.0,267.8894,268.1425,267.799,267.808,1311.0
2018-05-10 10:00:00,296.26,297.0,296.26,297.0,2531.0,267.8261,268.4951,267.8261,268.4951,2531.0
2018-05-10 10:05:00,297.0,297.0,296.75,296.81,2217.0,268.4951,268.4951,268.2691,268.3233,2217.0
2018-05-10 10:10:00,296.8,296.95,296.48,296.76,9689.0,268.3143,268.4499,268.025,268.2781,9689.0
2018-05-10 10:15:00,296.8,296.86,295.62,295.62,2680.0,268.3143,268.3685,267.2475,267.2475,2680.0
2018-05-10 10:20:00,295.26,295.48,295.11,295.48,3807.0,266.9221,267.121,266.7865,267.121,3807.0
2018-05-10 10:25:00,295.63,296.17,295.63,295.9,1700.0,267.2566,267.7447,267.2566,267.5006,1700.0
2018-05-10 10:30:00,295.89,296.28,295.68,296.1,2642.0,267.4916,267.8442,267.3018,267.6815,2642.0
2018-05-10 10:35:00,296.45,296.45,295.91,296.14,2114.0,267.9979,267.9979,267.5097,267.7176,2114.0
2018-05-10 10:40:00,295.9,296.15,295.82,295.93,1000.0,267.5006,267.7267,267.4283,267.5278,1000.0
2018-05-10 10:45:00,296.0,296.4,295.91,296.4,3500.0,267.591,267.9527,267.5097,267.9527,3500.0
2018-05-10 10:50:00,296.39,296.61,296.1,296.24,3843.0,267.9436,268.1425,267.6815,267.808,3843.0
2018-05-10 10:55:00,296.15,296.84,296.15,296.76,6010.0,267.7267,268.3504,267.7267,268.2781,6010.0
2018-05-10 11:00:00,296.76,296.95,296.7,296.7,2782.0,268.2781,268.4499,268.2239,268.2239,2782.0
2018-05-10 11:05:00,296.66,296.66,296.38,296.51,1558.0,268.1877,268.1877,267.9346,268.0521,1558.0
2018-05-10 11:10:00,296.5,296.65,296.2,296.36,3928.0,268.0431,268.1787,267.7719,267.9165,3928.0
2018-05-10 11:15:00,296.5,296.64,296.5,296.64,512.0,268.0431,268.1696,268.0431,268.1696,512.0
2018-05-10 11:20:00,296.46,296.48,296.16,296.35,3300.0,268.0069,268.025,267.7357,267.9075,3300.0
2018-05-10 11:25:00,296.51,296.95,296.51,296.61,3384.0,268.0521,268.4499,268.0521,268.1425,3384.0
2018-05-10 11:30:00,296.61,297.05,296.43,297.05,10641.0,268.1425,268.5403,267.9798,268.5403,10641.0
2018-05-10 11:35:00,297.16,297.45,296.81,296.81,15588.0,268.6397,268.9019,268.3233,268.3233,15588.0
2018-05-10 11:40:00,297.15,297.15,296.8,296.81,2692.0,268.6307,268.6307,268.3143,268.3233,2692.0
2018-05-10 11:45:00,296.89,297.26,296.89,297.26,1736.0,268.3956,268.7301,268.3956,268.7301,1736.0
2018-05-10 11:50:00,297.3,297.3,296.49,296.49,1300.0,268.7663,268.7663,268.034,268.034,1300.0
2018-05-10 11:55:00,296.57,297.02,296.45,297.01,1170.0,268.1063,268.5132,267.9979,268.5041,1170.0
2018-05-10 12:00:00,297.02,297.53,297.01,297.53,3035.0,268.5132,268.9742,268.5041,268.9742,3035.0
2018-05-10 12:05:00,297.47,297.59,297.33,297.48,1111.0,268.92,269.0284,268.7934,268.929,1111.0
2018-05-10 12:10:00,297.57,297.85,297.57,297.85,1820.0,269.0104,269.2635,269.0104,269.2635,1820.0
2018-05-10 12:15:00,297.74,298.36,297.68,298.12,3988.0,269.1641,269.7245,269.1098,269.5076,3988.0
2018-05-10 12:20:00,298.21,298.21,297.61,297.61,1900.0,269.5889,269.5889,269.0465,269.0465,1900.0
2018-05-10 12:25:00,297.7,297.95,297.69,297.94,1006.0,269.1279,269.3539,269.1188,269.3449,1006.0
2018-05-10 12:30:00,297.78,298.22,297.78,297.98,2382.0,269.2002,269.598,269.2002,269.381,2382.0
2018-05-10 12:35:00,298.0,298.22,297.93,298.03,7264.0,269.3991,269.598,269.3358,269.4262,7264.0
2018-05-10 12:40:00,298.03,298.39,297.71,298.39,1900.0,269.4262,269.7517,269.1369,269.7517,1900.0
2018-05-10 12:45:00,298.48,298.65,298.32,298.56,4700.0,269.833,269.9867,269.6884,269.9054,4700.0
2018-05-10 12:50:00,298.58,298.92,298.46,298.86,2406.0,269.9234,270.2308,269.8149,270.1766,2406.0
2018-05-10 12:55:00,298.83,298.94,298.61,298.94,2341.0,270.1494,270.2489,269.9506,270.2489,2341.0
2018-05-10 13:00:00,298.76,299.09,298.75,299.02,7046.0,270.0862,270.3845,270.0771,270.3212,7046.0
2018-05-10 13:05:00,299.01,299.26,298.85,299.11,3293.0,270.3122,270.5382,270.1675,270.4026,3293.0
2018-05-10 13:10:00,299.11,299.19,298.9,298.99,4600.0,270.4026,270.4749,270.2127,270.2941,4600.0
2018-05-10 13:15:00,299.06,299.08,298.84,298.94,3108.0,270.3574,270.3754,270.1585,270.2489,3108.0
2018-05-10 13:20:00,298.84,298.84,298.51,298.56,1981.0,270.1585,270.1585,269.8601,269.9054,1981.0
2018-05-10 13:25:00,298.67,298.99,298.53,298.53,2922.0,270.0048,270.2941,269.8782,269.8782,2922.0
2018-05-10 13:30:00,298.74,298.74,298.37,298.53,3163.0,270.0681,270.0681,269.7336,269.8782,3163.0
2018-05-10 13:35:00,298.5,298.73,298.41,298.42,1707.0,269.8511,270.059,269.7697,269.7788,1707.0
2018-05-10 13:40:00,298.42,298.6,298.39,298.54,1932.0,269.7788,269.9415,269.7517,269.8873,1932.0
2018-05-10 13:45:00,298.46,298.62,298.44,298.62,1304.0,269.8149,269.9596,269.7969,269.9596,1304.0
2018-05-10 13:50:00,298.47,298.82,298.47,298.59,2145.0,269.824,270.1404,269.824,269.9325,2145.0
2018-05-10 13:55:00,298.6,298.87,298.6,298.81,2389.0,269.9415,270.1856,269.9415,270.1314,2389.0
2018-05-10 14:00:00,298.68,299.0,298.68,299.0,2100.0,270.0138,270.3031,270.0138,270.3031,2100.0
2018-05-10 14:05:00,298.87,299.2,298.87,299.2,2364.0,270.1856,270.4839,270.1856,270.4839,2364.0
2018-05-10 14:10:00,299.19,299.37,299.11,299.37,3513.0,270.4749,270.6376,270.4026,270.6376,3513.0
2018-05-10 14:15:00,299.4,299.43,299.25,299.43,1400.0,270.6647,270.6919,270.5291,270.6919,1400.0
2018-05-10 14:20:00,299.37,299.54,299.26,299.35,4673.0,270.6376,270.7913,270.5382,270.6195,4673.0
2018-05-10 14:25:00,299.3,299.39,299.01,299.01,3510.0,270.5743,270.6557,270.3122,270.3122,3510.0
2018-05-10 14:30:00,299.13,299.13,298.79,298.95,1800.0,270.4206,270.4206,270.1133,270.2579,1800.0
2018-05-10 14:35:00,298.82,298.89,298.24,298.24,4784.0,270.1404,270.2037,269.6161,269.6161,4784.0
2018-05-10 14:40:00,298.19,298.46,298.06,298.45,9008.0,269.5709,269.8149,269.4533,269.8059,9008.0
2018-05-10 14:45:00,298.47,298.76,298.42,298.76,1900.0,269.824,270.0862,269.7788,270.0862,1900.0
2018-05-10 14:50:00,298.74,298.98,298.57,298.98,3271.0,270.0681,270.285,269.9144,270.285,3271.0
2018-05-10 14:55:00,298.85,299.19,298.8,299.09,1993.0,270.1675,270.4749,270.1223,270.3845,1993.0
2018-05-10 15:00:00,299.19,299.31,298.69,298.83,3158.0,270.4749,270.5834,270.0229,270.1494,3158.0
2018-05-10 15:05:00,298.82,298.85,298.44,298.85,1861.0,270.1404,270.1675,269.7969,270.1675,1861.0
2018-05-10 15:10:00,299.0,299.06,298.62,299.05,1956.0,270.3031,270.3574,269.9596,270.3483,1956.0
2018-05-10 15:15:00,299.04,299.41,299.0,299.38,3540.0,270.3393,270.6738,270.3031,270.6467,3540.0
2018-05-10 15:20:00,299.41,299.41,299.11,299.22,2800.0,270.6738,270.6738,270.4026,270.502,2800.0
2018-05-10 15:25:00,299.05,299.13,298.8,299.13,4215.0,270.3483,270.4206,270.1223,270.4206,4215.0
2018-05-10 15:30:00,299.13,299.62,298.9,299.53,4720.0,270.4206,270.8636,270.2127,270.7823,4720.0
2018-05-10 15:35:00,299.5,299.81,299.44,299.67,7780.0,270.7551,271.0354,270.7009,270.9088,7780.0
2018-05-10 15:40:00,299.51,299.86,299.51,299.72,5631.0,270.7642,271.0806,270.7642,270.954,5631.0
2018-05-10 15:45:00,299.68,299.83,299.59,299.75,10039.0,270.9179,271.0535,270.8365,270.9811,10039.0
2018-05-10 15:50:00,299.83,300.39,299.78,300.04,20755.0,271.0535,271.5597,271.0083,271.2433,20755.0
2018-05-10 15:55:00,300.01,300.33,299.8,300.02,44682.0,271.2162,271.5055,271.0263,271.2252,44682.0
2018-05-11 09:30:00,299.11,299.11,298.06,298.2,8528.0,271.6447,271.6447,270.6912,270.8183,8528.0
2018-05-11 09:35:00,299.12,299.57,298.08,299.16,3000.0,271.6538,272.0625,270.7093,271.6902,3000.0
2018-05-11 09:40:00,299.69,300.71,299.61,300.7,2970.0,272.1715,273.0978,272.0988,273.0887,2970.0
2018-05-11 09:45:00,300.51,301.85,300.51,301.25,5260.0,272.9162,274.1331,272.9162,273.5882,5260.0
2018-05-11 09:50:00,301.18,301.72,300.82,301.54,6406.0,273.5247,274.0151,273.1977,273.8516,6406.0
2018-05-11 09:55:00,301.63,302.56,301.56,302.56,5050.0,273.9333,274.778,273.8698,274.778,5050.0
2018-05-11 10:00:00,302.34,302.63,301.95,302.21,5500.0,274.5782,274.8415,274.224,274.4601,5500.0
2018-05-11 10:05:00,302.18,302.39,301.16,301.16,8516.0,274.4328,274.6236,273.5065,273.5065,8516.0
2018-05-11 10:10:00,301.28,302.37,301.28,302.0,5105.0,273.6155,274.6054,273.6155,274.2694,5105.0
2018-05-11 10:15:00,302.19,302.2,301.67,302.2,5000.0,274.4419,274.451,273.9697,274.451,5000.0
2018-05-11 10:20:00,302.21,302.81,302.11,302.34,3419.0,274.4601,275.005,274.3693,274.5782,3419.0
2018-05-11 10:25:00,302.32,302.38,301.72,302.08,4132.0,274.56,274.6145,274.0151,274.342,4132.0
2018-05-11 10:30:00,302.08,302.28,301.14,301.52,3274.0,274.342,274.5237,273.4883,273.8334,3274.0
2018-05-11 10:35:00,301.36,301.52,301.23,301.23,3790.0,273.6881,273.8334,273.5701,273.5701,3790.0
2018-05-11 10:40:00,301.02,301.5,300.8,301.46,2200.0,273.3794,273.8153,273.1796,273.779,2200.0
2018-05-11 10:45:00,301.46,301.46,300.45,300.75,2005.0,273.779,273.779,272.8617,273.1342,2005.0
2018-05-11 10:50:00,300.77,300.9,300.21,300.34,1585.0,273.1523,273.2704,272.6437,272.7618,1585.0
2018-05-11 10:55:00,300.32,301.24,300.32,301.12,2279.0,272.7436,273.5792,272.7436,273.4702,2279.0
2018-05-11 11:00:00,301.23,301.23,300.09,300.16,2619.0,273.5701,273.5701,272.5348,272.5983,2619.0
2018-05-11 11:05:00,299.96,300.0,299.47,300.0,3387.0,272.4167,272.453,271.9717,272.453,3387.0
2018-05-11 11:10:00,300.0,300.82,300.0,300.82,1100.0,272.453,273.1977,272.453,273.1977,1100.0
2018-05-11 11:15:00,300.81,300.97,300.33,300.33,2332.0,273.1886,273.334,272.7527,272.7527,2332.0
2018-05-11 11:20:00,300.74,300.75,299.86,299.86,5124.0,273.1251,273.1342,272.3259,272.3259,5124.0
2018-05-11 11:25:00,299.93,300.64,299.59,300.64,6247.0,272.3894,273.0343,272.0807,273.0343,6247.0
2018-05-11 11:30:00,300.65,300.75,300.2,300.56,3091.0,273.0433,273.1342,272.6347,272.9616,3091.0
2018-05-11 11:35:00,300.72,300.99,300.6,300.75,3838.0,273.1069,273.3521,272.9979,273.1342,3838.0
2018-05-11 11:40:00,300.75,300.75,300.13,300.17,3795.0,273.1342,273.1342,272.5711,272.6074,3795.0
2018-05-11 11:45:00,300.08,300.08,299.8,299.91,1398.0,272.5257,272.5257,272.2714,272.3713,1398.0
2018-05-11 11:50:00,299.85,300.37,299.85,300.22,3419.0,272.3168,272.789,272.3168,272.6528,3419.0
2018-05-11 11:55:00,300.28,300.43,300.28,300.36,835.0,272.7073,272.8435,272.7073,272.78,835.0
2018-05-11 12:00:00,300.39,300.53,300.02,300.14,15867.0,272.8072,272.9344,272.4712,272.5802,15867.0
2018-05-11 12:05:00,300.14,300.17,300.07,300.13,7864.0,272.5802,272.6074,272.5166,272.5711,7864.0
2018-05-11 12:10:00,299.96,300.19,299.66,299.67,1401.0,272.4167,272.6256,272.1442,272.1533,1401.0
2018-05-11 12:15:00,299.66,299.66,299.2,299.25,2601.0,272.1442,272.1442,271.7265,271.7719,2601.0
2018-05-11 12:20:00,299.27,299.33,298.93,299.19,4375.0,271.7901,271.8445,271.4813,271.7174,4375.0
2018-05-11 12:25:00,299.24,299.24,298.73,298.96,4339.0,271.7628,271.7628,271.2996,271.5085,4339.0
2018-05-11 12:30:00,298.85,298.98,298.52,298.95,5810.0,271.4086,271.5267,271.1089,271.4994,5810.0
2018-05-11 12:35:00,298.82,298.82,298.33,298.51,4498.0,271.3814,271.3814,270.9364,271.0998,4498.0
2018-05-11 12:40:00,298.46,298.61,298.3,298.4,5535.0,271.0544,271.1907,270.9091,270.9999,5535.0
2018-05-11 12:45:00,298.33,298.7,298.32,298.7,4600.0,270.9364,271.2724,270.9273,271.2724,4600.0
2018-05-11 12:50:00,298.57,298.86,298.54,298.56,5639.0,271.1543,271.4177,271.1271,271.1452,5639.0
2018-05-11 12:55:00,298.49,298.79,298.46,298.46,4978.0,271.0817,271.3541,271.0544,271.0544,4978.0
2018-05-11 13:00:00,298.57,298.8,298.41,298.8,2706.0,271.1543,271.3632,271.009,271.3632,2706.0
2018-05-11 13:05:00,298.74,298.82,298.46,298.46,2700.0,271.3087,271.3814,271.0544,271.0544,2700.0
2018-05-11 13:10:00,298.58,298.58,298.23,298.33,3790.0,271.1634,271.1634,270.8455,270.9364,3790.0
2018-05-11 13:15:00,298.32,298.47,297.73,297.79,6588.0,270.9273,271.0635,270.3915,270.446,6588.0
2018-05-11 13:20:00,297.97,298.26,297.69,297.77,3083.0,270.6094,270.8728,270.3551,270.4278,3083.0
2018-05-11 13:25:00,298.03,298.1,297.44,297.44,4022.0,270.6639,270.7275,270.1281,270.1281,4022.0
2018-05-11 13:30:00,297.43,297.43,297.14,297.15,2651.0,270.119,270.119,269.8556,269.8647,2651.0
2018-05-11 13:35:00,297.09,297.18,297.02,297.18,1039.0,269.8102,269.892,269.7467,269.892,1039.0
2018-05-11 13:40:00,297.01,297.01,296.63,296.65,2542.0,269.7376,269.7376,269.3925,269.4106,2542.0
2018-05-11 13:45:00,296.65,297.05,296.46,297.05,3385.0,269.4106,269.7739,269.2381,269.7739,3385.0
2018-05-11 13:50:00,297.22,297.75,297.2,297.75,1938.0,269.9283,270.4096,269.9101,270.4096,1938.0
2018-05-11 13:55:00,297.64,297.64,297.57,297.57,800.0,270.3097,270.3097,270.2462,270.2462,800.0
2018-05-11 14:00:00,297.48,297.82,297.47,297.51,2484.0,270.1644,270.4732,270.1553,270.1917,2484.0
2018-05-11 14:05:00,297.53,297.83,297.51,297.69,3100.0,270.2098,270.4823,270.1917,270.3551,3100.0
2018-05-11 14:10:00,297.81,297.82,297.51,297.59,2620.0,270.4641,270.4732,270.1917,270.2643,2620.0
2018-05-11 14:15:00,297.7,298.19,297.69,298.08,4736.0,270.3642,270.8092,270.3551,270.7093,4736.0
2018-05-11 14:20:00,298.16,298.28,297.91,297.91,1542.0,270.782,270.891,270.5549,270.5549,1542.0
2018-05-11 14:25:00,298.06,298.06,297.75,297.83,4107.0,270.6912,270.6912,270.4096,270.4823,4107.0
2018-05-11 14:30:00,297.75,297.83,297.65,297.75,1904.0,270.4096,270.4823,270.3188,270.4096,1904.0
2018-05-11 14:35:00,297.7,297.87,297.7,297.74,2500.0,270.3642,270.5186,270.3642,270.4005,2500.0
2018-05-11 14:40:00,297.7,297.73,297.39,297.39,2554.0,270.3642,270.3915,270.0827,270.0827,2554.0
2018-05-11 14:45:00,297.34,297.52,297.19,297.19,4374.0,270.0373,270.2007,269.901,269.901,4374.0
2018-05-11 14:50:00,297.26,297.35,297.1,297.29,3250.0,269.9646,270.0464,269.8193,269.9919,3250.0
2018-05-11 14:55:00,297.18,297.43,296.99,297.19,6422.0,269.892,270.119,269.7194,269.901,6422.0
2018-05-11 15:00:00,297.11,297.6,297.05,297.5,4675.0,269.8284,270.2734,269.7739,270.1826,4675.0
2018-05-11 15:05:00,297.34,297.5,297.22,297.3,2000.0,270.0373,270.1826,269.9283,270.0009,2000.0
2018-05-11 15:10:00,297.3,297.4,297.24,297.38,1265.0,270.0009,270.0918,269.9465,270.0736,1265.0
2018-05-11 15:15:00,297.42,297.42,297.15,297.26,2800.0,270.1099,270.1099,269.8647,269.9646,2800.0
2018-05-11 15:20:00,297.21,297.27,296.92,296.96,6150.0,269.9192,269.9737,269.6558,269.6922,6150.0
2018-05-11 15:25:00,297.01,297.01,296.74,296.79,4205.0,269.7376,269.7376,269.4924,269.5378,4205.0
2018-05-11 15:30:00,296.75,296.76,296.66,296.66,7610.0,269.5014,269.5105,269.4197,269.4197,7610.0
2018-05-11 15:35:00,296.68,296.92,296.57,296.57,10258.0,269.4379,269.6558,269.338,269.338,10258.0
2018-05-11 15:40:00,296.41,296.43,295.79,295.93,12236.0,269.1927,269.2108,268.6296,268.7567,12236.0
2018-05-11 15:45:00,295.94,296.52,295.87,296.43,7466.0,268.7658,269.2926,268.7023,269.2108,7466.0
2018-05-11 15:50:00,296.48,296.63,295.97,296.09,19660.0,269.2562,269.3925,268.7931,268.9021,19660.0
2018-05-11 15:55:00,296.09,296.46,295.68,296.02,38112.0,268.9021,269.2381,268.5297,268.8385,38112.0
2018-05-14 09:30:00,297.84,299.18,297.02,297.04,3431.0,270.4914,271.7083,269.7467,269.7648,3431.0
2018-05-14 09:35:00,297.86,297.96,296.78,296.78,1100.0,270.5095,270.6003,269.5287,269.5287,1100.0
2018-05-14 09:40:00,296.65,296.65,295.75,296.56,2909.0,269.4106,269.4106,268.5933,269.3289,2909.0
2018-05-14 09:45:00,296.31,296.62,296.05,296.57,2261.0,269.1018,269.3834,268.8657,269.338,2261.0
2018-05-14 09:50:00,296.85,297.17,296.44,297.17,1002.0,269.5923,269.8829,269.2199,269.8829,1002.0
2018-05-14 09:55:00,296.88,296.88,296.52,296.52,1331.0,269.6195,269.6195,269.2926,269.2926,1331.0
2018-05-14 10:00:00,297.03,297.04,296.11,296.11,2245.0,269.7557,269.7648,268.9202,268.9202,2245.0
2018-05-14 10:05:00,296.39,296.39,295.69,296.14,600.0,269.1745,269.1745,268.5388,268.9475,600.0
2018-05-14 10:10:00,296.17,296.25,296.11,296.25,1416.0,268.9747,269.0474,268.9202,269.0474,1416.0
2018-05-14 10:15:00,296.25,296.25,295.3,296.03,14015.0,269.0474,269.0474,268.1846,268.8476,14015.0
2018-05-14 10:20:00,296.04,296.21,295.51,295.85,4620.0,268.8566,269.011,268.3753,268.6841,4620.0
2018-05-14 10:25:00,295.61,295.96,295.51,295.51,1600.0,268.4661,268.784,268.3753,268.3753,1600.0
2018-05-14 10:30:00,295.36,295.57,295.36,295.57,400.0,268.2391,268.4298,268.2391,268.4298,400.0
2018-05-14 10:35:00,295.58,296.08,295.58,296.08,3129.0,268.4389,268.893,268.4389,268.893,3129.0
2018-05-14 10:40:00,295.86,295.86,295.25,295.25,2589.0,268.6932,268.6932,268.1392,268.1392,2589.0
2018-05-14 10:45:00,295.21,295.36,294.71,294.71,2222.0,268.1029,268.2391,267.6488,267.6488,2222.0
2018-05-14 10:50:00,295.07,295.27,294.61,294.61,1600.0,267.9757,268.1573,267.5579,267.5579,1600.0
2018-05-14 10:55:00,294.58,294.75,294.08,294.64,1700.0,267.5307,267.6851,267.0766,267.5852,1700.0
2018-05-14 11:00:00,294.44,294.93,294.29,294.29,1725.0,267.4036,267.8486,267.2673,267.2673,1725.0
2018-05-14 11:05:00,294.44,294.66,294.27,294.52,2905.0,267.4036,267.6034,267.2492,267.4762,2905.0
2018-05-14 11:10:00,294.54,294.54,294.11,294.11,2800.0,267.4944,267.4944,267.1039,267.1039,2800.0
2018-05-14 11:15:00,294.1,294.29,293.93,293.93,1740.0,267.0948,267.2673,266.9404,266.9404,1740.0
2018-05-14 11:20:00,294.24,294.51,294.24,294.51,1226.0,267.2219,267.4671,267.2219,267.4671,1226.0
2018-05-14 11:25:00,294.51,294.51,294.51,294.51,0.0,267.4671,267.4671,267.4671,267.4671,0.0
2018-05-14 11:30:00,294.65,294.98,294.53,294.72,4731.0,267.5943,267.894,267.4853,267.6578,4731.0
2018-05-14 11:35:00,294.76,294.77,294.76,294.76,350.0,267.6942,267.7033,267.6942,267.6942,350.0
2018-05-14 11:40:00,294.9,294.9,294.28,294.32,6137.0,267.8213,267.8213,267.2583,267.2946,6137.0
2018-05-14 11:45:00,294.32,294.54,294.26,294.4,700.0,267.2946,267.4944,267.2401,267.3672,700.0
2018-05-14 11:50:00,294.28,294.33,293.68,293.87,3544.0,267.2583,267.3037,266.7133,266.8859,3544.0
2018-05-14 11:55:00,293.88,293.99,293.82,293.92,1000.0,266.895,266.9949,266.8405,266.9313,1000.0
2018-05-14 12:00:00,294.22,294.48,293.8,293.81,2700.0,267.2038,267.4399,266.8223,266.8314,2700.0
2018-05-14 12:05:00,294.26,294.62,294.12,294.62,6527.0,267.2401,267.567,267.1129,267.567,6527.0
2018-05-14 12:10:00,294.52,294.52,293.97,293.97,5100.0,267.4762,267.4762,266.9767,266.9767,5100.0
2018-05-14 12:15:00,294.03,294.03,293.62,293.92,2294.0,267.0312,267.0312,266.6589,266.9313,2294.0
2018-05-14 12:20:00,293.94,294.16,293.94,294.05,833.0,266.9495,267.1493,266.9495,267.0494,833.0
2018-05-14 12:25:00,294.02,294.02,293.86,293.86,1125.0,267.0221,267.0221,266.8768,266.8768,1125.0
2018-05-14 12:30:00,293.63,293.98,293.63,293.96,1100.0,266.6679,266.9858,266.6679,266.9676,1100.0
2018-05-14 12:35:00,294.09,294.1,293.87,293.89,2500.0,267.0857,267.0948,266.8859,266.9041,2500.0
2018-05-14 12:40:00,293.8,293.8,293.11,293.59,2279.0,266.8223,266.8223,266.1957,266.6316,2279.0
2018-05-14 12:45:00,293.48,293.48,293.44,293.44,200.0,266.5317,266.5317,266.4954,266.4954,200.0
2018-05-14 12:50:00,293.26,293.29,292.77,293.09,2150.0,266.3319,266.3592,265.8869,266.1775,2150.0
2018-05-14 12:55:00,293.04,293.15,292.67,292.85,7252.0,266.1321,266.232,265.7961,265.9596,7252.0
2018-05-14 13:00:00,292.67,292.67,292.63,292.65,600.0,265.7961,265.7961,265.7598,265.7779,600.0
2018-05-14 13:05:00,292.96,293.11,292.78,292.95,2449.0,266.0595,266.1957,265.896,266.0504,2449.0
2018-05-14 13:10:00,293.01,293.01,292.49,292.73,5652.0,266.1049,266.1049,265.6326,265.8506,5652.0
2018-05-14 13:15:00,292.56,292.56,292.34,292.34,303.0,265.6962,265.6962,265.4964,265.4964,303.0
2018-05-14 13:20:00,292.62,292.88,292.41,292.66,2039.0,265.7507,265.9868,265.56,265.787,2039.0
2018-05-14 13:25:00,292.63,292.76,292.63,292.71,602.0,265.7598,265.8778,265.7598,265.8324,602.0
2018-05-14 13:30:00,292.57,292.8,292.51,292.79,1763.0,265.7053,265.9141,265.6508,265.9051,1763.0
2018-05-14 13:35:00,292.81,292.9,292.8,292.9,500.0,265.9232,266.005,265.9141,266.005,500.0
2018-05-14 13:40:00,292.82,293.01,292.82,293.0,1689.0,265.9323,266.1049,265.9323,266.0958,1689.0
2018-05-14 13:45:00,292.92,292.94,292.86,292.86,2801.0,266.0231,266.0413,265.9686,265.9686,2801.0
2018-05-14 13:50:00,292.93,293.12,292.78,293.12,2505.0,266.0322,266.2048,265.896,266.2048,2505.0
2018-05-14 13:55:00,293.11,293.36,293.11,293.36,2886.0,266.1957,266.4227,266.1957,266.4227,2886.0
2018-05-14 14:00:00,293.4,293.4,292.88,293.0,7992.0,266.4591,266.4591,265.9868,266.0958,7992.0
2018-05-14 14:05:00,293.02,293.02,292.71,292.77,2700.0,266.1139,266.1139,265.8324,265.8869,2700.0
2018-05-14 14:10:00,292.77,293.1,292.77,292.95,1328.0,265.8869,266.1866,265.8869,266.0504,1328.0
2018-05-14 14:15:00,293.11,293.17,292.9,292.91,1857.0,266.1957,266.2502,266.005,266.014,1857.0
2018-05-14 14:20:00,293.05,293.2,293.05,293.13,300.0,266.1412,266.2774,266.1412,266.2138,300.0
2018-05-14 14:25:00,293.14,293.28,293.14,293.28,600.0,266.2229,266.3501,266.2229,266.3501,600.0
2018-05-14 14:30:00,293.22,293.54,293.21,293.54,2600.0,266.2956,266.5862,266.2865,266.5862,2600.0
2018-05-14 14:35:00,293.54,294.31,293.54,294.13,13673.0,266.5862,267.2855,266.5862,267.122,13673.0
2018-05-14 14:40:00,294.09,294.22,293.8,294.22,15090.0,267.0857,267.2038,266.8223,267.2038,15090.0
2018-05-14 14:45:00,294.0,294.09,293.93,294.09,1700.0,267.004,267.0857,266.9404,267.0857,1700.0
2018-05-14 14:50:00,294.2,294.22,294.16,294.16,300.0,267.1856,267.2038,267.1493,267.1493,300.0
2018-05-14 14:55:00,294.35,294.39,294.35,294.39,200.0,267.3218,267.3581,267.3218,267.3581,200.0
2018-05-14 15:00:00,294.4,294.6,294.37,294.38,1300.0,267.3672,267.5489,267.34,267.3491,1300.0
2018-05-14 15:05:00,294.56,294.81,294.56,294.81,1636.0,267.5125,267.7396,267.5125,267.7396,1636.0
2018-05-14 15:10:00,294.92,295.29,294.87,295.29,1680.0,267.8395,268.1755,267.7941,268.1755,1680.0
2018-05-14 15:15:00,295.01,295.01,294.9,294.92,5651.0,267.9212,267.9212,267.8213,267.8395,5651.0
2018-05-14 15:20:00,295.01,295.33,295.01,295.32,3100.0,267.9212,268.2118,267.9212,268.2028,3100.0
2018-05-14 15:25:00,295.47,296.08,295.47,296.07,2900.0,268.339,268.893,268.339,268.8839,2900.0
2018-05-14 15:30:00,296.06,296.07,295.57,295.57,5166.0,268.8748,268.8839,268.4298,268.4298,5166.0
2018-05-14 15:35:00,295.58,295.78,295.57,295.62,1958.0,268.4389,268.6205,268.4298,268.4752,1958.0
2018-05-14 15:40:00,295.66,295.84,295.66,295.84,3100.0,268.5115,268.675,268.5115,268.675,3100.0
2018-05-14 15:45:00,295.76,295.77,295.41,295.41,7264.0,268.6024,268.6114,268.2845,268.2845,7264.0
2018-05-14 15:50:00,295.34,295.43,295.09,295.25,3382.0,268.2209,268.3027,267.9939,268.1392,3382.0
2018-05-14 15:55:00,295.36,295.84,295.36,295.84,14048.0,268.2391,268.675,268.2391,268.675,14048.0
2018-05-15 09:30:00,294.92,295.05,292.64,293.12,5238.0,267.8395,267.9575,265.7688,266.2048,5238.0
2018-05-15 09:35:00,294.23,294.97,293.37,293.44,1900.0,267.2128,267.8849,266.4318,266.4954,1900.0
2018-05-15 09:40:00,294.0,294.0,292.82,293.64,5955.0,267.004,267.004,265.9323,266.677,5955.0
2018-05-15 09:45:00,294.07,295.23,293.74,295.23,2100.0,267.0675,268.121,266.7678,268.121,2100.0
2018-05-15 09:50:00,295.25,295.63,294.39,294.39,4356.0,268.1392,268.4843,267.3581,267.3581,4356.0
2018-05-15 09:55:00,294.22,294.33,293.33,293.62,4648.0,267.2038,267.3037,266.3955,266.6589,4648.0
2018-05-15 10:00:00,293.26,294.06,293.17,294.06,6647.0,266.3319,267.0585,266.2502,267.0585,6647.0
2018-05-15 10:05:00,293.92,294.07,293.32,293.49,15013.0,266.9313,267.0675,266.3864,266.5408,15013.0
2018-05-15 10:10:00,293.48,294.35,293.2,294.35,10386.0,266.5317,267.3218,266.2774,267.3218,10386.0
2018-05-15 10:15:00,294.35,294.74,294.27,294.74,2016.0,267.3218,267.676,267.2492,267.676,2016.0
2018-05-15 10:20:00,294.84,295.32,294.84,295.32,12208.0,267.7668,268.2028,267.7668,268.2028,12208.0
2018-05-15 10:25:00,295.32,295.41,295.09,295.09,4102.0,268.2028,268.2845,267.9939,267.9939,4102.0
2018-05-15 10:30:00,294.86,295.03,294.55,295.02,2543.0,267.785,267.9394,267.5035,267.9303,2543.0
2018-05-15 10:35:00,294.97,295.29,294.97,295.29,2600.0,267.8849,268.1755,267.8849,268.1755,2600.0
2018-05-15 10:40:00,295.04,295.06,294.6,294.86,4910.0,267.9485,267.9666,267.5489,267.785,4910.0
2018-05-15 10:45:00,294.75,294.75,294.11,294.26,4100.0,267.6851,267.6851,267.1039,267.2401,4100.0
2018-05-15 10:50:00,294.37,294.48,294.19,294.48,3560.0,267.34,267.4399,267.1765,267.4399,3560.0
2018-05-15 10:55:00,294.48,295.22,294.09,294.7,6226.0,267.4399,268.1119,267.0857,267.6397,6226.0
2018-05-15 11:00:00,295.02,295.09,294.8,294.8,1843.0,267.9303,267.9939,267.7305,267.7305,1843.0
2018-05-15 11:05:00,294.93,295.3,294.93,295.29,5942.0,267.8486,268.1846,267.8486,268.1755,5942.0
2018-05-15 11:10:00,295.2,295.52,295.03,295.21,5090.0,268.0938,268.3844,267.9394,268.1029,5090.0
2018-05-15 11:15:00,295.28,295.38,295.05,295.25,2800.0,268.1664,268.2572,267.9575,268.1392,2800.0
2018-05-15 11:20:00,294.94,294.94,294.88,294.88,300.0,267.8576,267.8576,267.8032,267.8032,300.0
2018-05-15 11:25:00,295.08,295.56,294.97,295.42,5899.0,267.9848,268.4207,267.8849,268.2936,5899.0
2018-05-15 11:30:00,295.5,296.02,295.48,295.61,5690.0,268.3662,268.8385,268.3481,268.4661,5690.0
2018-05-15 11:35:00,295.59,296.08,295.59,295.95,1900.0,268.448,268.893,268.448,268.7749,1900.0
2018-05-15 11:40:00,295.62,295.88,295.48,295.88,2930.0,268.4752,268.7113,268.3481,268.7113,2930.0
2018-05-15 11:45:00,295.68,296.33,295.59,296.32,4737.0,268.5297,269.12,268.448,269.1109,4737.0
2018-05-15 11:50:00,296.5,297.01,296.3,297.01,8810.0,269.2744,269.7376,269.0928,269.7376,8810.0
2018-05-15 11:55:00,297.01,297.02,296.16,296.18,5227.0,269.7376,269.7467,268.9656,268.9838,5227.0
2018-05-15 12:00:00,296.17,296.27,295.72,295.72,1300.0,268.9747,269.0655,268.566,268.566,1300.0
2018-05-15 12:05:00,295.52,295.53,295.27,295.28,1501.0,268.3844,268.3935,268.1573,268.1664,1501.0
2018-05-15 12:10:00,295.35,295.67,295.12,295.22,5936.0,268.23,268.5206,268.0211,268.1119,5936.0
2018-05-15 12:15:00,295.53,295.85,295.53,295.85,1590.0,268.3935,268.6841,268.3935,268.6841,1590.0
2018-05-15 12:20:00,295.96,296.1,295.96,295.98,2661.0,268.784,268.9111,268.784,268.8022,2661.0
2018-05-15 12:25:00,295.97,296.24,295.97,296.16,1400.0,268.7931,269.0383,268.7931,268.9656,1400.0
2018-05-15 12:30:00,296.14,296.16,296.14,296.16,900.0,268.9475,268.9656,268.9475,268.9656,900.0
2018-05-15 12:35:00,296.03,296.15,295.89,296.15,4364.0,268.8476,268.9565,268.7204,268.9565,4364.0
2018-05-15 12:40:00,296.02,296.16,296.02,296.16,700.0,268.8385,268.9656,268.8385,268.9656,700.0
2018-05-15 12:45:00,296.22,296.4,296.08,296.2,7553.0,269.0201,269.1836,268.893,269.0019,7553.0
2018-05-15 12:50:00,296.33,296.5,296.3,296.43,6275.0,269.12,269.2744,269.0928,269.2108,6275.0
2018-05-15 12:55:00,296.48,296.55,296.08,296.08,4922.0,269.2562,269.3198,268.893,268.893,4922.0
2018-05-15 13:00:00,296.24,296.32,296.01,296.01,2320.0,269.0383,269.1109,268.8294,268.8294,2320.0
2018-05-15 13:05:00,296.04,296.04,295.61,295.61,1500.0,268.8566,268.8566,268.4661,268.4661,1500.0
2018-05-15 13:10:00,295.83,296.05,295.83,296.0,900.0,268.6659,268.8657,268.6659,268.8203,900.0
2018-05-15 13:15:00,296.04,296.18,296.01,296.01,1708.0,268.8566,268.9838,268.8294,268.8294,1708.0
2018-05-15 13:20:00,296.19,296.52,296.0,296.0,8901.0,268.9929,269.2926,268.8203,268.8203,8901.0
2018-05-15 13:25:00,296.1,296.36,296.02,296.28,3149.0,268.9111,269.1473,268.8385,269.0746,3149.0
2018-05-15 13:30:00,296.35,296.44,296.19,296.24,4083.0,269.1382,269.2199,268.9929,269.0383,4083.0
2018-05-15 13:35:00,296.36,296.67,296.36,296.67,2726.0,269.1473,269.4288,269.1473,269.4288,2726.0
2018-05-15 13:40:00,296.85,297.36,296.62,297.36,11977.0,269.5923,270.0554,269.3834,270.0554,11977.0
2018-05-15 13:45:00,297.47,298.23,297.47,297.85,5003.0,270.1553,270.8455,270.1553,270.5004,5003.0
2018-05-15 13:50:00,297.95,297.95,297.04,297.16,3796.0,270.5913,270.5913,269.7648,269.8738,3796.0
2018-05-15 13:55:00,297.04,297.64,297.02,297.23,4034.0,269.7648,270.3097,269.7467,269.9374,4034.0
2018-05-15 14:00:00,297.25,297.84,297.07,297.82,4604.0,269.9555,270.4914,269.7921,270.4732,4604.0
2018-05-15 14:05:00,297.94,297.96,297.48,297.51,3789.0,270.5822,270.6003,270.1644,270.1917,3789.0
2018-05-15 14:10:00,297.6,298.27,297.51,298.27,5789.0,270.2734,270.8819,270.1917,270.8819,5789.0
2018-05-15 14:15:00,298.09,298.39,298.0,298.36,4650.0,270.7184,270.9909,270.6367,270.9636,4650.0
2018-05-15 14:20:00,298.35,298.35,297.68,297.72,5822.0,270.9545,270.9545,270.3461,270.3824,5822.0
2018-05-15 14:25:00,297.57,298.44,297.52,298.29,6699.0,270.2462,271.0363,270.2007,270.9,6699.0
2018-05-15 14:30:00,298.31,299.06,298.31,299.06,5315.0,270.9182,271.5993,270.9182,271.5993,5315.0
2018-05-15 14:35:00,299.19,299.33,298.78,298.78,10992.0,271.7174,271.8445,271.345,271.345,10992.0
2018-05-15 14:40:00,298.88,299.07,298.86,299.05,5224.0,271.4359,271.6084,271.4177,271.5903,5224.0
2018-05-15 14:45:00,299.17,299.18,298.85,299.09,10160.0,271.6992,271.7083,271.4086,271.6266,10160.0
2018-05-15 14:50:00,298.99,299.28,298.91,299.28,14406.0,271.5358,271.7991,271.4631,271.7991,14406.0
2018-05-15 14:55:00,299.17,299.44,298.95,299.43,7386.0,271.6992,271.9444,271.4994,271.9354,7386.0
2018-05-15 15:00:00,299.47,299.65,298.85,299.18,6072.0,271.9717,272.1352,271.4086,271.7083,6072.0
2018-05-15 15:05:00,299.18,299.39,298.98,299.38,4308.0,271.7083,271.899,271.5267,271.89,4308.0
2018-05-15 15:10:00,299.38,299.39,298.92,299.17,5200.0,271.89,271.899,271.4722,271.6992,5200.0
2018-05-15 15:15:00,299.18,299.58,299.14,299.55,7515.0,271.7083,272.0716,271.672,272.0443,7515.0
2018-05-15 15:20:00,299.52,299.64,299.32,299.49,7602.0,272.0171,272.1261,271.8355,271.9899,7602.0
2018-05-15 15:25:00,299.49,299.92,299.38,299.88,7000.0,271.9899,272.3804,271.89,272.344,7000.0
2018-05-15 15:30:00,299.7,300.15,299.38,300.06,8595.0,272.1806,272.5892,271.89,272.5075,8595.0
2018-05-15 15:35:00,300.16,300.18,299.56,299.9,9166.0,272.5983,272.6165,272.0534,272.3622,9166.0
2018-05-15 15:40:00,299.88,300.15,299.62,300.15,14127.0,272.344,272.5892,272.1079,272.5892,14127.0
2018-05-15 15:45:00,300.18,300.26,299.81,300.01,17080.0,272.6165,272.6891,272.2805,272.4621,17080.0
2018-05-15 15:50:00,300.08,301.08,300.08,300.29,20329.0,272.5257,273.4339,272.5257,272.7164,20329.0
2018-05-15 15:55:00,300.3,300.97,300.22,300.79,44841.0,272.7255,273.334,272.6528,273.1705,44841.0
2018-05-16 09:30:00,300.54,301.3,300.24,301.03,5420.0,272.9434,273.6337,272.671,273.3884,5420.0
2018-05-16 09:35:00,301.0,301.23,301.0,301.22,400.0,273.3612,273.5701,273.3612,273.561,400.0
2018-05-16 09:40:00,301.21,301.46,300.67,301.43,2100.0,273.5519,273.779,273.0615,273.7517,2100.0
2018-05-16 09:45:00,301.29,301.64,300.84,301.07,5700.0,273.6246,273.9424,273.2159,273.4248,5700.0
2018-05-16 09:50:00,301.17,301.17,300.34,300.47,3752.0,273.5156,273.5156,272.7618,272.8799,3752.0
2018-05-16 09:55:00,300.75,301.5,300.75,301.5,16006.0,273.1342,273.8153,273.1342,273.8153,16006.0
2018-05-16 10:00:00,301.55,302.0,301.55,301.88,9321.0,273.8607,274.2694,273.8607,274.1604,9321.0
2018-05-16 10:05:00,301.59,301.92,301.59,301.92,1100.0,273.897,274.1967,273.897,274.1967,1100.0
2018-05-16 10:10:00,301.87,303.12,301.81,303.05,6239.0,274.1513,275.2865,274.0968,275.223,6239.0
2018-05-16 10:15:00,303.02,303.14,302.75,302.75,900.0,275.1957,275.3047,274.9505,274.9505,900.0
2018-05-16 10:20:00,302.57,302.78,302.56,302.78,1357.0,274.787,274.9778,274.778,274.9778,1357.0
2018-05-16 10:25:00,302.94,303.13,302.7,302.7,3805.0,275.1231,275.2956,274.9051,274.9051,3805.0
2018-05-16 10:30:00,302.62,302.71,302.56,302.71,1700.0,274.8324,274.9142,274.778,274.9142,1700.0
2018-05-16 10:35:00,302.64,303.07,302.62,303.03,1500.0,274.8506,275.2411,274.8324,275.2048,1500.0
2018-05-16 10:40:00,303.0,303.44,303.0,303.14,4107.0,275.1776,275.5771,275.1776,275.3047,4107.0
2018-05-16 10:45:00,303.22,303.59,303.2,303.59,1733.0,275.3774,275.7134,275.3592,275.7134,1733.0
2018-05-16 10:50:00,303.66,303.94,303.59,303.65,3000.0,275.7769,276.0312,275.7134,275.7679,3000.0
2018-05-16 10:55:00,303.6,304.0,303.58,303.99,3306.0,275.7225,276.0857,275.7043,276.0766,3306.0
2018-05-16 11:00:00,304.02,304.16,303.47,303.62,5701.0,276.1039,276.231,275.6044,275.7406,5701.0
2018-05-16 11:05:00,303.67,303.93,303.67,303.89,1195.0,275.786,276.0222,275.786,275.9858,1195.0
2018-05-16 11:10:00,303.97,303.97,303.72,303.92,1300.0,276.0585,276.0585,275.8314,276.0131,1300.0
2018-05-16 11:15:00,303.72,303.9,303.55,303.61,3491.0,275.8314,275.9949,275.677,275.7315,3491.0
2018-05-16 11:20:00,303.85,304.14,303.85,303.94,2291.0,275.9495,276.2129,275.9495,276.0312,2291.0
2018-05-16 11:25:00,303.97,304.12,303.83,303.97,1400.0,276.0585,276.1947,275.9313,276.0585,1400.0
2018-05-16 11:30:00,304.11,304.4,304.11,304.16,1737.0,276.1856,276.449,276.1856,276.231,1737.0
2018-05-16 11:35:00,304.15,304.51,304.13,304.37,5075.0,276.222,276.5489,276.2038,276.4218,5075.0
2018-05-16 11:40:00,304.41,304.41,304.25,304.3,1000.0,276.4581,276.4581,276.3128,276.3582,1000.0
2018-05-16 11:45:00,304.14,304.8,304.13,304.8,4809.0,276.2129,276.8123,276.2038,276.8123,4809.0
2018-05-16 11:50:00,304.81,304.88,304.56,304.86,1502.0,276.8214,276.8849,276.5943,276.8668,1502.0
2018-05-16 11:55:00,304.67,305.19,304.52,305.19,3342.0,276.6942,277.1665,276.558,277.1665,3342.0
2018-05-16 12:00:00,305.1,305.73,305.1,305.49,3802.0,277.0847,277.6569,277.0847,277.4389,3802.0
2018-05-16 12:05:00,305.72,306.04,305.72,305.78,2700.0,277.6478,277.9384,277.6478,277.7023,2700.0
2018-05-16 12:10:00,305.59,306.03,305.59,305.96,3617.0,277.5297,277.9293,277.5297,277.8658,3617.0
2018-05-16 12:15:00,306.06,306.35,305.96,306.15,4103.0,277.9566,278.2199,277.8658,278.0383,4103.0
2018-05-16 12:20:00,306.2,306.65,306.19,306.65,2325.0,278.0837,278.4924,278.0746,278.4924,2325.0
2018-05-16 12:25:00,306.7,306.93,306.7,306.93,4117.0,278.5378,278.7467,278.5378,278.7467,4117.0
2018-05-16 12:30:00,306.93,307.54,306.93,307.37,4783.0,278.7467,279.3007,278.7467,279.1463,4783.0
2018-05-16 12:35:00,307.66,307.66,307.59,307.62,585.0,279.4097,279.4097,279.3461,279.3733,585.0
2018-05-16 12:40:00,307.62,307.62,306.8,306.8,2208.0,279.3733,279.3733,278.6286,278.6286,2208.0
2018-05-16 12:45:00,306.63,306.83,306.47,306.6,700.0,278.4742,278.6559,278.3289,278.447,700.0
2018-05-16 12:50:00,306.33,306.51,306.33,306.51,430.0,278.2018,278.3653,278.2018,278.3653,430.0
2018-05-16 12:55:00,306.54,306.92,306.54,306.74,6382.0,278.3925,278.7376,278.3925,278.5741,6382.0
2018-05-16 13:00:00,306.74,306.74,305.43,306.1,6450.0,278.5741,278.5741,277.3844,277.9929,6450.0
2018-05-16 13:05:00,306.1,306.1,305.52,305.52,1500.0,277.9929,277.9929,277.4662,277.4662,1500.0
2018-05-16 13:10:00,305.51,305.88,305.51,305.62,1589.0,277.4571,277.7931,277.4571,277.557,1589.0
2018-05-16 13:15:00,305.77,305.91,305.71,305.75,2050.0,277.6932,277.8203,277.6387,277.675,2050.0
2018-05-16 13:20:00,305.78,306.01,305.7,305.7,1158.0,277.7023,277.9112,277.6296,277.6296,1158.0
2018-05-16 13:25:00,305.69,305.75,305.56,305.59,2100.0,277.6205,277.675,277.5025,277.5297,2100.0
2018-05-16 13:30:00,305.59,306.01,305.58,306.0,2159.0,277.5297,277.9112,277.5206,277.9021,2159.0
2018-05-16 13:35:00,305.92,305.97,305.71,305.95,3700.0,277.8294,277.8748,277.6387,277.8567,3700.0
2018-05-16 13:40:00,305.92,306.0,305.65,305.75,3850.0,277.8294,277.9021,277.5842,277.675,3850.0
2018-05-16 13:45:00,305.85,306.0,305.85,305.9,1316.0,277.7659,277.9021,277.7659,277.8113,1316.0
2018-05-16 13:50:00,305.89,306.23,305.89,306.05,1000.0,277.8022,278.111,277.8022,277.9475,1000.0
2018-05-16 13:55:00,305.96,306.5,305.96,306.42,1118.0,277.8658,278.3562,277.8658,278.2835,1118.0
2018-05-16 14:00:00,306.48,306.58,306.28,306.52,4752.0,278.338,278.4288,278.1564,278.3743,4752.0
2018-05-16 14:05:00,306.63,306.63,306.4,306.4,500.0,278.4742,278.4742,278.2654,278.2654,500.0
2018-05-16 14:10:00,306.54,307.01,306.45,306.92,25764.0,278.3925,278.8193,278.3108,278.7376,25764.0
2018-05-16 14:15:00,306.97,307.06,306.82,306.89,5347.0,278.783,278.8647,278.6468,278.7104,5347.0
2018-05-16 14:20:00,306.87,307.0,306.76,306.76,5120.0,278.6922,278.8103,278.5923,278.5923,5120.0
2018-05-16 14:25:00,306.69,306.95,306.52,306.95,4810.0,278.5287,278.7648,278.3743,278.7648,4810.0
2018-05-16 14:30:00,306.9,307.02,306.81,306.92,9130.0,278.7194,278.8284,278.6377,278.7376,9130.0
2018-05-16 14:35:00,306.91,307.01,306.76,307.01,3000.0,278.7285,278.8193,278.5923,278.8193,3000.0
2018-05-16 14:40:00,307.08,307.44,307.07,307.31,4931.0,278.8829,279.2099,278.8738,279.0918,4931.0
2018-05-16 14:45:00,307.35,307.36,306.91,307.07,3501.0,279.1281,279.1372,278.7285,278.8738,3501.0
2018-05-16 14:50:00,307.0,307.33,306.81,307.33,4848.0,278.8103,279.11,278.6377,279.11,4848.0
2018-05-16 14:55:00,307.09,307.14,306.79,306.92,13059.0,278.892,278.9374,278.6195,278.7376,13059.0
2018-05-16 15:00:00,307.07,307.07,306.55,306.77,11450.0,278.8738,278.8738,278.4016,278.6014,11450.0
2018-05-16 15:05:00,306.86,306.94,306.71,306.82,6919.0,278.6831,278.7558,278.5469,278.6468,6919.0
2018-05-16 15:10:00,306.6,306.81,306.48,306.53,4426.0,278.447,278.6377,278.338,278.3834,4426.0
2018-05-16 15:15:00,306.4,306.7,306.25,306.25,5220.0,278.2654,278.5378,278.1291,278.1291,5220.0
2018-05-16 15:20:00,306.21,306.34,305.82,305.82,7100.0,278.0928,278.2109,277.7386,277.7386,7100.0
2018-05-16 15:25:00,305.98,305.98,305.32,305.52,6086.0,277.8839,277.8839,277.2845,277.4662,6086.0
2018-05-16 15:30:00,305.51,305.53,305.32,305.32,5662.0,277.4571,277.4752,277.2845,277.2845,5662.0
2018-05-16 15:35:00,305.24,305.32,305.01,305.22,3754.0,277.2119,277.2845,277.003,277.1937,3754.0
2018-05-16 15:40:00,305.31,305.67,305.22,305.63,8370.0,277.2754,277.6024,277.1937,277.5661,8370.0
2018-05-16 15:45:00,305.63,305.69,304.94,304.98,11052.0,277.5661,277.6205,276.9394,276.9757,11052.0
2018-05-16 15:50:00,305.03,305.84,305.03,305.7,19335.0,277.0212,277.7568,277.0212,277.6296,19335.0
2018-05-16 15:55:00,305.74,306.51,305.74,306.37,54643.0,277.666,278.3653,277.666,278.2381,54643.0
2018-05-17 09:30:00,304.4,304.4,304.4,304.4,5358.0,276.449,276.449,276.449,276.449,5358.0
2018-05-17 09:35:00,305.24,306.0,305.24,306.0,200.0,277.2119,277.9021,277.2119,277.9021,200.0
2018-05-17 09:40:00,305.9,305.9,304.77,305.27,11110.0,277.8113,277.8113,276.785,277.2391,11110.0
2018-05-17 09:45:00,305.72,305.73,305.48,305.73,1105.0,277.6478,277.6569,277.4298,277.6569,1105.0
2018-05-17 09:50:00,305.68,305.68,305.11,305.11,3349.0,277.6115,277.6115,277.0938,277.0938,3349.0
2018-05-17 09:55:00,305.11,305.38,304.9,304.96,1725.0,277.0938,277.339,276.9031,276.9576,1725.0
2018-05-17 10:00:00,305.18,305.71,305.18,305.7,2783.0,277.1574,277.6387,277.1574,277.6296,2783.0
2018-05-17 10:05:00,305.69,306.74,305.65,306.56,1700.0,277.6205,278.5741,277.5842,278.4107,1700.0
2018-05-17 10:10:00,306.75,306.87,306.72,306.87,300.0,278.5832,278.6922,278.556,278.6922,300.0
2018-05-17 10:15:00,306.93,307.3,306.86,307.02,4545.0,278.7467,279.0827,278.6831,278.8284,4545.0
2018-05-17 10:20:00,306.79,307.12,306.78,306.95,2703.0,278.6195,278.9192,278.6105,278.7648,2703.0
2018-05-17 10:25:00,306.96,307.3,306.95,307.22,3416.0,278.7739,279.0827,278.7648,279.0101,3416.0
2018-05-17 10:30:00,307.22,307.55,306.82,307.55,4809.0,279.0101,279.3098,278.6468,279.3098,4809.0
2018-05-17 10:35:00,307.54,307.87,307.54,307.66,1700.0,279.3007,279.6004,279.3007,279.4097,1700.0
2018-05-17 10:40:00,307.8,307.8,307.08,307.08,2600.0,279.5368,279.5368,278.8829,278.8829,2600.0
2018-05-17 10:45:00,307.21,307.43,307.02,307.24,1816.0,279.001,279.2008,278.8284,279.0282,1816.0
2018-05-17 10:50:00,307.24,307.48,306.94,306.94,10060.0,279.0282,279.2462,278.7558,278.7558,10060.0
2018-05-17 10:55:00,306.74,307.12,306.74,306.8,3184.0,278.5741,278.9192,278.5741,278.6286,3184.0
2018-05-17 11:00:00,307.18,307.25,306.58,306.63,1398.0,278.9737,279.0373,278.4288,278.4742,1398.0
2018-05-17 11:05:00,306.38,306.57,306.0,306.57,4780.0,278.2472,278.4197,277.9021,278.4197,4780.0
2018-05-17 11:10:00,306.67,307.01,306.67,306.92,2233.0,278.5106,278.8193,278.5106,278.7376,2233.0
2018-05-17 11:15:00,307.08,307.2,306.86,307.2,1200.0,278.8829,278.9919,278.6831,278.9919,1200.0
2018-05-17 11:20:00,307.2,307.54,307.2,307.36,2436.0,278.9919,279.3007,278.9919,279.1372,2436.0
2018-05-17 11:25:00,307.46,307.48,306.93,306.94,3204.0,279.228,279.2462,278.7467,278.7558,3204.0
2018-05-17 11:30:00,307.0,307.22,306.93,307.21,2400.0,278.8103,279.0101,278.7467,279.001,2400.0
2018-05-17 11:35:00,307.18,307.89,307.18,307.89,2150.0,278.9737,279.6185,278.9737,279.6185,2150.0
2018-05-17 11:40:00,307.89,308.41,307.89,308.38,1700.0,279.6185,280.0908,279.6185,280.0635,1700.0
2018-05-17 11:45:00,308.28,308.62,307.95,308.07,7113.0,279.9727,280.2815,279.673,279.782,7113.0
2018-05-17 11:50:00,307.72,308.07,307.72,307.85,2902.0,279.4641,279.782,279.4641,279.5822,2902.0
2018-05-17 11:55:00,307.9,308.09,307.78,308.09,1901.0,279.6276,279.8002,279.5186,279.8002,1901.0
2018-05-17 12:00:00,308.01,308.25,307.87,307.87,3420.0,279.7275,279.9455,279.6004,279.6004,3420.0
2018-05-17 12:05:00,307.8,308.03,307.63,307.88,2400.0,279.5368,279.7457,279.3824,279.6095,2400.0
2018-05-17 12:10:00,307.85,308.21,307.79,308.16,2523.0,279.5822,279.9092,279.5277,279.8637,2523.0
2018-05-17 12:15:00,308.35,308.6,308.21,308.21,3633.0,280.0363,280.2633,279.9092,279.9092,3633.0
2018-05-17 12:20:00,308.12,308.26,308.06,308.26,2200.0,279.8274,279.9546,279.7729,279.9546,2200.0
2018-05-17 12:25:00,308.07,308.47,308.07,308.37,1900.0,279.782,280.1453,279.782,280.0545,1900.0
2018-05-17 12:30:00,308.35,308.35,308.01,308.01,800.0,280.0363,280.0363,279.7275,279.7275,800.0
2018-05-17 12:35:00,307.92,308.34,307.9,308.33,3575.0,279.6458,280.0272,279.6276,280.0181,3575.0
2018-05-17 12:40:00,308.04,308.17,307.59,307.59,7176.0,279.7548,279.8728,279.3461,279.3461,7176.0
2018-05-17 12:45:00,307.75,307.9,307.67,307.8,1300.0,279.4914,279.6276,279.4187,279.5368,1300.0
2018-05-17 12:50:00,307.64,308.07,307.58,307.91,3555.0,279.3915,279.782,279.337,279.6367,3555.0
2018-05-17 12:55:00,307.81,308.08,307.74,307.97,1200.0,279.5459,279.7911,279.4823,279.6912,1200.0
2018-05-17 13:00:00,307.95,308.39,307.95,308.31,4252.0,279.673,280.0726,279.673,280.0,4252.0
2018-05-17 13:05:00,308.14,308.24,307.93,307.99,2210.0,279.8456,279.9364,279.6549,279.7094,2210.0
2018-05-17 13:10:00,307.89,308.4,307.65,308.19,5701.0,279.6185,280.0817,279.4006,279.891,5701.0
2018-05-17 13:15:00,308.18,308.46,308.18,308.46,2953.0,279.8819,280.1362,279.8819,280.1362,2953.0
2018-05-17 13:20:00,308.44,308.71,308.3,308.58,1946.0,280.118,280.3632,279.9909,280.2452,1946.0
2018-05-17 13:25:00,308.58,308.64,308.46,308.46,1114.0,280.2452,280.2997,280.1362,280.1362,1114.0
2018-05-17 13:30:00,308.43,308.71,308.35,308.56,2369.0,280.109,280.3632,280.0363,280.227,2369.0
2018-05-17 13:35:00,308.69,308.85,308.51,308.85,5225.0,280.3451,280.4904,280.1816,280.4904,5225.0
2018-05-17 13:40:00,308.84,309.05,308.68,308.71,2648.0,280.4813,280.672,280.336,280.3632,2648.0
2018-05-17 13:45:00,308.77,308.81,308.44,308.44,3630.0,280.4177,280.4541,280.118,280.118,3630.0
2018-05-17 13:50:00,308.33,308.79,308.33,308.53,2901.0,280.0181,280.4359,280.0181,280.1998,2901.0
2018-05-17 13:55:00,308.32,308.32,307.75,307.89,2808.0,280.0091,280.0091,279.4914,279.6185,2808.0
2018-05-17 14:00:00,307.83,308.06,307.46,307.73,5178.0,279.564,279.7729,279.228,279.4732,5178.0
2018-05-17 14:05:00,307.56,307.8,307.56,307.77,1296.0,279.3188,279.5368,279.3188,279.5096,1296.0
2018-05-17 14:10:00,307.8,308.06,307.5,308.04,12250.0,279.5368,279.7729,279.2643,279.7548,12250.0
2018-05-17 14:15:00,307.72,308.02,307.62,307.62,1400.0,279.4641,279.7366,279.3733,279.3733,1400.0
2018-05-17 14:20:00,307.75,307.76,307.5,307.6,1200.0,279.4914,279.5005,279.2643,279.3552,1200.0
2018-05-17 14:25:00,307.49,307.8,307.49,307.64,8374.0,279.2553,279.5368,279.2553,279.3915,8374.0
2018-05-17 14:30:00,307.66,307.67,307.3,307.35,1808.0,279.4097,279.4187,279.0827,279.1281,1808.0
2018-05-17 14:35:00,307.18,307.38,306.95,307.31,5418.0,278.9737,279.1554,278.7648,279.0918,5418.0
2018-05-17 14:40:00,307.38,307.45,306.59,306.73,8710.0,279.1554,279.2189,278.4379,278.5651,8710.0
2018-05-17 14:45:00,306.74,307.14,306.74,307.14,10213.0,278.5741,278.9374,278.5741,278.9374,10213.0
2018-05-17 14:50:00,307.04,307.04,306.57,306.8,7550.0,278.8466,278.8466,278.4197,278.6286,7550.0
2018-05-17 14:55:00,306.72,306.72,306.37,306.57,17070.0,278.556,278.556,278.2381,278.4197,17070.0
2018-05-17 15:00:00,306.67,306.77,306.47,306.56,6797.0,278.5106,278.6014,278.3289,278.4107,6797.0
2018-05-17 15:05:00,306.57,306.67,306.47,306.49,3985.0,278.4197,278.5106,278.3289,278.3471,3985.0
2018-05-17 15:10:00,306.48,306.5,306.32,306.35,3378.0,278.338,278.3562,278.1927,278.2199,3378.0
2018-05-17 15:15:00,306.33,306.36,305.89,306.23,7249.0,278.2018,278.229,277.8022,278.111,7249.0
2018-05-17 15:20:00,306.36,306.69,306.36,306.69,2127.0,278.229,278.5287,278.229,278.5287,2127.0
2018-05-17 15:25:00,306.81,306.91,306.59,306.59,2396.0,278.6377,278.7285,278.4379,278.4379,2396.0
2018-05-17 15:30:00,306.69,306.85,306.69,306.82,3300.0,278.5287,278.674,278.5287,278.6468,3300.0
2018-05-17 15:35:00,306.67,306.8,306.6,306.65,3929.0,278.5106,278.6286,278.447,278.4924,3929.0
2018-05-17 15:40:00,306.73,306.78,306.35,306.35,4870.0,278.5651,278.6105,278.2199,278.2199,4870.0
2018-05-17 15:45:00,306.4,306.76,306.34,306.7,6602.0,278.2654,278.5923,278.2109,278.5378,6602.0
2018-05-17 15:50:00,306.73,306.78,306.34,306.49,6926.0,278.5651,278.6105,278.2109,278.3471,6926.0
2018-05-17 15:55:00,306.53,307.04,306.48,306.81,21224.0,278.3834,278.8466,278.338,278.6377,21224.0
2018-05-18 09:30:00,307.06,307.06,306.16,306.17,12010.0,278.8647,278.8647,278.0474,278.0565,12010.0
2018-05-18 09:35:00,306.16,307.27,306.01,306.73,3751.0,278.0474,279.0555,277.9112,278.5651,3751.0
2018-05-18 09:40:00,306.72,307.88,306.46,307.88,8848.0,278.556,279.6095,278.3198,279.6095,8848.0
2018-05-18 09:45:00,308.0,308.4,306.99,307.38,15232.0,279.7184,280.0817,278.8012,279.1554,15232.0
2018-05-18 09:50:00,307.39,307.92,307.17,307.92,5006.0,279.1644,279.6458,278.9646,279.6458,5006.0
2018-05-18 09:55:00,307.92,308.21,306.87,307.37,8777.0,279.6458,279.9092,278.6922,279.1463,8777.0
2018-05-18 10:00:00,307.15,307.59,307.15,307.59,11000.0,278.9465,279.3461,278.9465,279.3461,11000.0
2018-05-18 10:05:00,307.6,307.63,307.0,307.24,22599.0,279.3552,279.3824,278.8103,279.0282,22599.0
2018-05-18 10:10:00,306.99,307.33,306.55,307.19,4001.0,278.8012,279.11,278.4016,278.9828,4001.0
2018-05-18 10:15:00,307.33,307.46,306.45,306.45,4264.0,279.11,279.228,278.3108,278.3108,4264.0
2018-05-18 10:20:00,306.73,307.18,306.73,307.08,5632.0,278.5651,278.9737,278.5651,278.8829,5632.0
2018-05-18 10:25:00,307.18,307.18,306.67,306.79,3251.0,278.9737,278.9737,278.5106,278.6195,3251.0
2018-05-18 10:30:00,306.42,306.44,305.91,305.99,4645.0,278.2835,278.3017,277.8203,277.893,4645.0
2018-05-18 10:35:00,305.88,306.32,305.88,305.93,4130.0,277.7931,278.1927,277.7931,277.8385,4130.0
2018-05-18 10:40:00,305.67,306.85,305.52,306.84,6268.0,277.6024,278.674,277.4662,278.665,6268.0
2018-05-18 10:45:00,306.86,307.82,306.86,307.67,4751.0,278.6831,279.555,278.6831,279.4187,4751.0
2018-05-18 10:50:00,307.56,307.83,306.9,307.83,10613.0,279.3188,279.564,278.7194,279.564,10613.0
2018-05-18 10:55:00,307.54,308.21,307.31,307.47,8703.0,279.3007,279.9092,279.0918,279.2371,8703.0
2018-05-18 11:00:00,307.56,307.68,307.45,307.5,1300.0,279.3188,279.4278,279.2189,279.2643,1300.0
2018-05-18 11:05:00,307.38,307.55,306.78,307.31,2671.0,279.1554,279.3098,278.6105,279.0918,2671.0
2018-05-18 11:10:00,307.49,307.83,307.28,307.33,13279.0,279.2553,279.564,279.0645,279.11,13279.0
2018-05-18 11:15:00,307.38,307.46,307.03,307.12,8073.0,279.1554,279.228,278.8375,278.9192,8073.0
2018-05-18 11:20:00,307.22,307.29,305.71,306.7,11832.0,279.0101,279.0736,277.6387,278.5378,11832.0
2018-05-18 11:25:00,306.57,307.14,306.57,307.01,6483.0,278.4197,278.9374,278.4197,278.8193,6483.0
2018-05-18 11:30:00,307.0,307.31,306.73,306.73,5211.0,278.8103,279.0918,278.5651,278.5651,5211.0
2018-05-18 11:35:00,306.78,307.41,305.26,305.26,21418.0,278.6105,279.1826,277.23,277.23,21418.0
2018-05-18 11:40:00,306.01,306.75,306.0,306.52,3830.0,277.9112,278.5832,277.9021,278.3743,3830.0
2018-05-18 11:45:00,306.45,306.77,306.32,306.66,12017.0,278.3108,278.6014,278.1927,278.5015,12017.0
2018-05-18 11:50:00,306.39,306.77,306.04,306.46,7410.0,278.2563,278.6014,277.9384,278.3198,7410.0
2018-05-18 11:55:00,306.6,306.68,306.26,306.49,3893.0,278.447,278.5196,278.1382,278.3471,3893.0
2018-05-18 12:00:00,306.55,306.7,306.22,306.46,4262.0,278.4016,278.5378,278.1019,278.3198,4262.0
2018-05-18 12:05:00,306.32,306.44,306.12,306.15,4139.0,278.1927,278.3017,278.0111,278.0383,4139.0
2018-05-18 12:10:00,306.19,306.63,305.97,306.56,4980.0,278.0746,278.4742,277.8748,278.4107,4980.0
2018-05-18 12:15:00,306.57,306.69,306.32,306.43,3917.0,278.4197,278.5287,278.1927,278.2926,3917.0
2018-05-18 12:20:00,306.51,306.55,306.25,306.55,2100.0,278.3653,278.4016,278.1291,278.4016,2100.0
2018-05-18 12:25:00,306.55,306.64,306.26,306.29,1600.0,278.4016,278.4833,278.1382,278.1655,1600.0
2018-05-18 12:30:00,306.31,306.31,306.2,306.2,10700.0,278.1836,278.1836,278.0837,278.0837,10700.0
2018-05-18 12:35:00,306.28,306.56,306.28,306.42,3300.0,278.1564,278.4107,278.1564,278.2835,3300.0
2018-05-18 12:40:00,306.43,306.85,306.43,306.65,2948.0,278.2926,278.674,278.2926,278.4924,2948.0
2018-05-18 12:45:00,306.69,306.98,306.57,306.98,900.0,278.5287,278.7921,278.4197,278.7921,900.0
2018-05-18 12:50:00,306.8,307.45,306.8,306.91,14394.0,278.6286,279.2189,278.6286,278.7285,14394.0
2018-05-18 12:55:00,307.0,307.26,307.0,307.15,2530.0,278.8103,279.0464,278.8103,278.9465,2530.0
2018-05-18 13:00:00,307.07,307.26,306.88,307.23,2601.0,278.8738,279.0464,278.7013,279.0191,2601.0
2018-05-18 13:05:00,307.34,307.66,307.33,307.63,2900.0,279.119,279.4097,279.11,279.3824,2900.0
2018-05-18 13:10:00,307.67,307.67,307.35,307.36,1733.0,279.4187,279.4187,279.1281,279.1372,1733.0
2018-05-18 13:15:00,307.31,308.0,307.29,308.0,1822.0,279.0918,279.7184,279.0736,279.7184,1822.0
2018-05-18 13:20:00,307.99,308.03,307.78,307.91,1910.0,279.7094,279.7457,279.5186,279.6367,1910.0
2018-05-18 13:25:00,308.18,308.18,307.98,307.99,1435.0,279.8819,279.8819,279.7003,279.7094,1435.0
2018-05-18 13:30:00,307.92,307.92,307.45,307.46,2300.0,279.6458,279.6458,279.2189,279.228,2300.0
2018-05-18 13:35:00,307.52,307.69,307.28,307.5,2729.0,279.2825,279.4369,279.0645,279.2643,2729.0
2018-05-18 13:40:00,307.51,307.55,307.28,307.39,1200.0,279.2734,279.3098,279.0645,279.1644,1200.0
2018-05-18 13:45:00,307.29,307.59,307.29,307.5,3027.0,279.0736,279.3461,279.0736,279.2643,3027.0
2018-05-18 13:50:00,307.57,307.57,307.29,307.37,1501.0,279.3279,279.3279,279.0736,279.1463,1501.0
2018-05-18 13:55:00,307.39,307.74,307.39,307.71,4623.0,279.1644,279.4823,279.1644,279.4551,4623.0
2018-05-18 14:00:00,307.71,307.82,307.11,307.34,10977.0,279.4551,279.555,278.9102,279.119,10977.0
2018-05-18 14:05:00,307.51,307.62,307.28,307.62,1200.0,279.2734,279.3733,279.0645,279.3733,1200.0
2018-05-18 14:10:00,307.65,307.71,307.54,307.71,2681.0,279.4006,279.4551,279.3007,279.4551,2681.0
2018-05-18 14:15:00,307.75,307.75,307.59,307.67,2015.0,279.4914,279.4914,279.3461,279.4187,2015.0
2018-05-18 14:20:00,307.73,307.73,307.48,307.51,930.0,279.4732,279.4732,279.2462,279.2734,930.0
2018-05-18 14:25:00,307.42,307.55,307.26,307.46,3436.0,279.1917,279.3098,279.0464,279.228,3436.0
2018-05-18 14:30:00,307.36,307.51,307.36,307.49,500.0,279.1372,279.2734,279.1372,279.2553,500.0
2018-05-18 14:35:00,307.58,307.58,307.39,307.43,1200.0,279.337,279.337,279.1644,279.2008,1200.0
2018-05-18 14:40:00,307.42,307.42,307.11,307.3,2521.0,279.1917,279.1917,278.9102,279.0827,2521.0
2018-05-18 14:45:00,307.31,307.43,307.11,307.11,600.0,279.0918,279.2008,278.9102,278.9102,600.0
2018-05-18 14:50:00,307.12,307.13,306.73,306.96,2886.0,278.9192,278.9283,278.5651,278.7739,2886.0
2018-05-18 14:55:00,306.97,307.25,306.97,307.22,3700.0,278.783,279.0373,278.783,279.0101,3700.0
2018-05-18 15:00:00,307.17,307.25,306.97,306.97,2350.0,278.9646,279.0373,278.783,278.783,2350.0
2018-05-18 15:05:00,307.12,307.12,306.81,306.81,2500.0,278.9192,278.9192,278.6377,278.6377,2500.0
2018-05-18 15:10:00,306.82,306.88,306.6,306.78,4337.0,278.6468,278.7013,278.447,278.6105,4337.0
2018-05-18 15:15:00,306.87,306.98,306.77,306.98,2550.0,278.6922,278.7921,278.6014,278.7921,2550.0
2018-05-18 15:20:00,307.0,307.19,307.0,307.05,4062.0,278.8103,278.9828,278.8103,278.8557,4062.0
2018-05-18 15:25:00,307.0,307.04,306.65,306.94,4547.0,278.8103,278.8466,278.4924,278.7558,4547.0
2018-05-18 15:30:00,306.94,307.22,306.82,307.02,4439.0,278.7558,279.0101,278.6468,278.8284,4439.0
2018-05-18 15:35:00,306.87,307.22,306.86,307.12,4737.0,278.6922,279.0101,278.6831,278.9192,4737.0
2018-05-18 15:40:00,307.21,307.22,307.12,307.17,3447.0,279.001,279.0101,278.9192,278.9646,3447.0
2018-05-18 15:45:00,307.23,307.46,307.04,307.42,10433.0,279.0191,279.228,278.8466,279.1917,10433.0
2018-05-18 15:50:00,307.4,307.82,307.27,307.74,9224.0,279.1735,279.555,279.0555,279.4823,9224.0
2018-05-18 15:55:00,307.64,307.88,307.54,307.61,27663.0,279.3915,279.6095,279.3007,279.3642,27663.0
2018-05-21 09:30:00,309.08,310.54,308.79,309.52,11142.0,280.6993,282.0252,280.4359,281.0989,11142.0
2018-05-21 09:35:00,309.83,311.0,309.61,310.72,8402.0,281.3804,282.443,281.1806,282.1887,8402.0
2018-05-21 09:40:00,310.93,312.0,310.77,311.89,2575.0,282.3794,283.3511,282.2341,283.2512,2575.0
2018-05-21 09:45:00,312.0,312.48,312.0,312.48,3695.0,283.3511,283.7871,283.3511,283.7871,3695.0
2018-05-21 09:50:00,312.62,313.8,312.62,313.8,14089.0,283.9142,284.9859,283.9142,284.9859,14089.0
2018-05-21 09:55:00,313.8,313.94,313.4,313.73,7888.0,284.9859,285.113,284.6226,284.9223,7888.0
2018-05-21 10:00:00,313.83,314.08,313.49,314.05,10536.0,285.0131,285.2401,284.7043,285.2129,10536.0
2018-05-21 10:05:00,313.93,315.61,313.92,315.5,5760.0,285.1039,286.6297,285.0948,286.5298,5760.0
2018-05-21 10:10:00,315.65,315.99,314.58,315.23,8340.0,286.666,286.9748,285.6942,286.2846,8340.0
2018-05-21 10:15:00,315.25,316.05,314.97,315.04,6009.0,286.3027,287.0293,286.0484,286.112,6009.0
2018-05-21 10:20:00,315.03,315.77,314.93,315.56,4844.0,286.1029,286.775,286.0121,286.5843,4844.0
2018-05-21 10:25:00,315.84,316.37,315.34,315.34,3345.0,286.8385,287.3199,286.3845,286.3845,3345.0
2018-05-21 10:30:00,315.22,316.73,315.16,316.73,11388.0,286.2755,287.6468,286.221,287.6468,11388.0
2018-05-21 10:35:00,316.71,317.51,316.41,316.79,23365.0,287.6287,288.3552,287.3562,287.7013,23365.0
2018-05-21 10:40:00,316.86,316.99,315.74,315.76,16144.0,287.7649,287.8829,286.7477,286.7659,16144.0
2018-05-21 10:45:00,315.97,316.3,315.74,315.75,11416.0,286.9566,287.2563,286.7477,286.7568,11416.0
2018-05-21 10:50:00,315.73,315.86,315.06,315.54,20175.0,286.7386,286.8567,286.1302,286.5661,20175.0
2018-05-21 10:55:00,315.42,315.61,315.28,315.61,2425.0,286.4571,286.6297,286.33,286.6297,2425.0
2018-05-21 11:00:00,315.36,315.48,315.0,315.18,6577.0,286.4026,286.5116,286.0757,286.2391,6577.0
2018-05-21 11:05:00,315.14,315.22,314.8,314.8,3426.0,286.2028,286.2755,285.894,285.894,3426.0
2018-05-21 11:10:00,314.83,315.42,314.75,315.24,12534.0,285.9213,286.4571,285.8486,286.2936,12534.0
2018-05-21 11:15:00,315.04,315.25,314.89,315.25,6592.0,286.112,286.3027,285.9758,286.3027,6592.0
2018-05-21 11:20:00,315.13,315.64,315.13,315.28,4595.0,286.1937,286.6569,286.1937,286.33,4595.0
2018-05-21 11:25:00,314.99,314.99,313.89,313.89,4274.0,286.0666,286.0666,285.0676,285.0676,4274.0
2018-05-21 11:30:00,313.95,314.8,313.95,314.1,14590.0,285.1221,285.894,285.1221,285.2583,14590.0
2018-05-21 11:35:00,313.71,313.9,313.22,313.24,1600.0,284.9041,285.0767,284.4591,284.4773,1600.0
2018-05-21 11:40:00,313.0,313.68,312.75,313.37,6920.0,284.2593,284.8769,284.0323,284.5953,6920.0
2018-05-21 11:45:00,313.19,313.47,313.0,313.43,1993.0,284.4319,284.6862,284.2593,284.6498,1993.0
2018-05-21 11:50:00,313.43,313.43,313.04,313.2,4579.0,284.6498,284.6498,284.2956,284.441,4579.0
2018-05-21 11:55:00,313.46,314.76,313.46,314.75,3000.0,284.6771,285.8577,284.6771,285.8486,3000.0
2018-05-21 12:00:00,314.56,315.15,314.23,315.15,10322.0,285.6761,286.2119,285.3764,286.2119,10322.0
2018-05-21 12:05:00,315.29,315.29,314.5,314.91,3350.0,286.339,286.339,285.6216,285.9939,3350.0
2018-05-21 12:10:00,315.2,315.39,314.99,315.38,6598.0,286.2573,286.4299,286.0666,286.4208,6598.0
2018-05-21 12:15:00,315.5,315.52,315.28,315.52,5495.0,286.5298,286.5479,286.33,286.5479,5495.0
2018-05-21 12:20:00,315.48,315.48,315.48,315.48,100.0,286.5116,286.5116,286.5116,286.5116,100.0
2018-05-21 12:25:00,315.43,315.8,315.22,315.22,4686.0,286.4662,286.8022,286.2755,286.2755,4686.0
2018-05-21 12:30:00,315.06,315.31,314.93,315.31,2715.0,286.1302,286.3572,286.0121,286.3572,2715.0
2018-05-21 12:35:00,315.39,315.39,315.03,315.07,1818.0,286.4299,286.4299,286.1029,286.1392,1818.0
2018-05-21 12:40:00,314.9,315.08,314.74,314.86,800.0,285.9849,286.1483,285.8395,285.9485,800.0
2018-05-21 12:45:00,314.72,315.14,314.4,315.14,9616.0,285.8214,286.2028,285.5308,286.2028,9616.0
2018-05-21 12:50:00,315.29,315.56,315.23,315.42,1690.0,286.339,286.5843,286.2846,286.4571,1690.0
2018-05-21 12:55:00,315.48,315.78,315.48,315.62,2159.0,286.5116,286.7841,286.5116,286.6387,2159.0
2018-05-21 13:00:00,315.63,316.79,315.6,316.62,7630.0,286.6478,287.7013,286.6206,287.5469,7630.0
2018-05-21 13:05:00,316.36,316.36,316.12,316.25,2825.0,287.3108,287.3108,287.0928,287.2109,2825.0
2018-05-21 13:10:00,316.46,316.87,316.31,316.42,4253.0,287.4016,287.774,287.2654,287.3653,4253.0
2018-05-21 13:15:00,316.5,316.97,316.49,316.95,2778.0,287.4379,287.8648,287.4289,287.8466,2778.0
2018-05-21 13:20:00,316.86,316.95,316.51,316.79,12438.0,287.7649,287.8466,287.447,287.7013,12438.0
2018-05-21 13:25:00,316.87,316.88,316.48,316.48,10177.0,287.774,287.783,287.4198,287.4198,10177.0
2018-05-21 13:30:00,316.18,316.58,316.17,316.47,11245.0,287.1473,287.5106,287.1382,287.4107,11245.0
2018-05-21 13:35:00,316.7,316.7,316.5,316.51,1712.0,287.6196,287.6196,287.4379,287.447,1712.0
2018-05-21 13:40:00,316.52,316.88,316.3,316.88,7788.0,287.4561,287.783,287.2563,287.783,7788.0
2018-05-21 13:45:00,316.9,316.9,316.78,316.89,1643.0,287.8012,287.8012,287.6922,287.7921,1643.0
2018-05-21 13:50:00,316.89,316.89,316.48,316.48,2480.0,287.7921,287.7921,287.4198,287.4198,2480.0
2018-05-21 13:55:00,316.42,316.93,316.41,316.81,7635.0,287.3653,287.8285,287.3562,287.7195,7635.0
2018-05-21 14:00:00,316.85,316.85,316.63,316.71,2242.0,287.7558,287.7558,287.556,287.6287,2242.0
2018-05-21 14:05:00,316.53,316.79,316.52,316.77,2318.0,287.4652,287.7013,287.4561,287.6831,2318.0
2018-05-21 14:10:00,316.56,316.57,316.22,316.22,9019.0,287.4924,287.5015,287.1836,287.1836,9019.0
2018-05-21 14:15:00,316.48,316.65,316.35,316.45,14108.0,287.4198,287.5742,287.3017,287.3925,14108.0
2018-05-21 14:20:00,316.53,316.53,316.07,316.22,1210.0,287.4652,287.4652,287.0474,287.1836,1210.0
2018-05-21 14:25:00,316.1,316.18,316.06,316.08,1881.0,287.0747,287.1473,287.0383,287.0565,1881.0
2018-05-21 14:30:00,315.95,316.08,315.53,315.86,4714.0,286.9384,287.0565,286.557,286.8567,4714.0
2018-05-21 14:35:00,315.95,316.09,315.5,315.56,4520.0,286.9384,287.0656,286.5298,286.5843,4520.0
2018-05-21 14:40:00,315.7,315.7,315.4,315.42,1120.0,286.7114,286.7114,286.4389,286.4571,1120.0
2018-05-21 14:45:00,315.6,315.79,315.54,315.54,5445.0,286.6206,286.7931,286.5661,286.5661,5445.0
2018-05-21 14:50:00,315.45,315.98,315.45,315.98,3300.0,286.4844,286.9657,286.4844,286.9657,3300.0
2018-05-21 14:55:00,316.11,316.33,315.95,316.31,4663.0,287.0837,287.2835,286.9384,287.2654,4663.0
2018-05-21 15:00:00,316.22,316.31,315.0,315.0,6429.0,287.1836,287.2654,286.0757,286.0757,6429.0
2018-05-21 15:05:00,315.0,315.3,314.84,314.84,9942.0,286.0757,286.3481,285.9304,285.9304,9942.0
2018-05-21 15:10:00,314.83,314.99,314.72,314.86,2700.0,285.9213,286.0666,285.8214,285.9485,2700.0
2018-05-21 15:15:00,314.88,314.88,314.18,314.18,8961.0,285.9667,285.9667,285.331,285.331,8961.0
2018-05-21 15:20:00,314.18,314.76,314.18,314.75,4645.0,285.331,285.8577,285.331,285.8486,4645.0
2018-05-21 15:25:00,314.76,314.77,314.3,314.32,5673.0,285.8577,285.8668,285.4399,285.4581,5673.0
2018-05-21 15:30:00,314.29,314.29,313.76,313.76,5008.0,285.4309,285.4309,284.9495,284.9495,5008.0
2018-05-21 15:35:00,313.74,314.28,313.74,314.04,7945.0,284.9314,285.4218,284.9314,285.2038,7945.0
2018-05-21 15:40:00,314.04,314.11,313.89,314.08,4888.0,285.2038,285.2674,285.0676,285.2401,4888.0
2018-05-21 15:45:00,314.06,314.22,313.65,313.65,8496.0,285.222,285.3673,284.8496,284.8496,8496.0
2018-05-21 15:50:00,313.82,314.08,313.62,313.91,15504.0,285.004,285.2401,284.8224,285.0858,15504.0
2018-05-21 15:55:00,313.97,314.13,313.77,313.9,19588.0,285.1403,285.2856,284.9586,285.0767,19588.0
2018-05-22 09:30:00,313.21,314.67,312.2,312.24,14527.0,284.45,285.776,283.5328,283.5691,14527.0
2018-05-22 09:35:00,312.81,312.81,311.51,311.51,2855.0,284.0868,284.0868,282.9061,282.9061,2855.0
2018-05-22 09:40:00,311.37,311.37,310.17,310.17,5474.0,282.779,282.779,281.6892,281.6892,5474.0
2018-05-22 09:45:00,310.52,311.02,309.93,310.15,13479.0,282.007,282.4611,281.4712,281.671,13479.0
2018-05-22 09:50:00,310.39,310.6,309.89,309.89,14884.0,281.889,282.0797,281.4349,281.4349,14884.0
2018-05-22 09:55:00,309.96,310.47,309.44,310.32,19035.0,281.4985,281.9616,281.0262,281.8254,19035.0
2018-05-22 10:00:00,310.63,310.98,309.75,309.75,11100.0,282.1069,282.4248,281.3077,281.3077,11100.0
2018-05-22 10:05:00,309.89,311.64,309.89,311.04,4789.0,281.4349,283.0242,281.4349,282.4793,4789.0
2018-05-22 10:10:00,311.05,311.26,310.43,310.43,10748.0,282.4884,282.6791,281.9253,281.9253,10748.0
2018-05-22 10:15:00,310.28,310.44,309.46,309.71,20313.0,281.7891,281.9344,281.0444,281.2714,20313.0
2018-05-22 10:20:00,309.86,310.13,309.42,310.04,18311.0,281.4076,281.6529,281.008,281.5711,18311.0
2018-05-22 10:25:00,310.11,310.79,309.9,310.35,5440.0,281.6347,282.2522,281.444,281.8527,5440.0
2018-05-22 10:30:00,310.26,310.69,310.19,310.6,2574.0,281.7709,282.1614,281.7073,282.0797,2574.0
2018-05-22 10:35:00,310.37,310.72,309.82,310.51,6638.0,281.8708,282.1887,281.3713,281.998,6638.0
2018-05-22 10:40:00,310.47,311.86,310.47,311.54,7202.0,281.9616,283.224,281.9616,282.9334,7202.0
2018-05-22 10:45:00,311.45,311.49,310.71,310.88,5605.0,282.8516,282.888,282.1796,282.334,5605.0
2018-05-22 10:50:00,310.94,311.03,310.5,310.5,1585.0,282.3885,282.4702,281.9889,281.9889,1585.0
2018-05-22 10:55:00,310.69,310.74,309.94,309.95,15209.0,282.1614,282.2068,281.4803,281.4894,15209.0
2018-05-22 11:00:00,310.01,310.31,309.96,310.29,3451.0,281.5439,281.8163,281.4985,281.7982,3451.0
2018-05-22 11:05:00,310.18,310.18,309.83,309.95,1146.0,281.6983,281.6983,281.3804,281.4894,1146.0
2018-05-22 11:10:00,309.92,310.07,309.73,309.78,4446.0,281.4621,281.5984,281.2896,281.335,4446.0
2018-05-22 11:15:00,309.81,309.95,309.8,309.91,1110.0,281.3622,281.4894,281.3532,281.4531,1110.0
2018-05-22 11:20:00,309.93,309.93,309.52,309.63,6969.0,281.4712,281.4712,281.0989,281.1988,6969.0
2018-05-22 11:25:00,309.73,309.9,309.53,309.68,8425.0,281.2896,281.444,281.1079,281.2442,8425.0
2018-05-22 11:30:00,309.81,309.85,309.77,309.81,1000.0,281.3622,281.3986,281.3259,281.3622,1000.0
2018-05-22 11:35:00,309.68,309.91,309.6,309.81,5793.0,281.2442,281.4531,281.1715,281.3622,5793.0
2018-05-22 11:40:00,309.71,309.71,309.55,309.55,2775.0,281.2714,281.2714,281.1261,281.1261,2775.0
2018-05-22 11:45:00,309.28,309.3,308.82,308.9,1944.0,280.8809,280.8991,280.4631,280.5358,1944.0
2018-05-22 11:50:00,308.95,309.22,308.87,309.22,4455.0,280.5812,280.8264,280.5085,280.8264,4455.0
2018-05-22 11:55:00,309.39,309.66,309.39,309.61,1700.0,280.9808,281.226,280.9808,281.1806,1700.0
2018-05-22 12:00:00,309.66,309.66,309.47,309.47,2069.0,281.226,281.226,281.0535,281.0535,2069.0
2018-05-22 12:05:00,309.68,309.85,309.67,309.85,974.0,281.2442,281.3986,281.2351,281.3986,974.0
2018-05-22 12:10:00,309.74,309.74,309.59,309.6,1658.0,281.2987,281.2987,281.1624,281.1715,1658.0
2018-05-22 12:15:00,309.48,310.44,309.48,309.93,8919.0,281.0625,281.9344,281.0625,281.4712,8919.0
2018-05-22 12:20:00,309.99,309.99,309.43,309.93,6300.0,281.5257,281.5257,281.0171,281.4712,6300.0
2018-05-22 12:25:00,309.89,309.89,309.43,309.54,1900.0,281.4349,281.4349,281.0171,281.117,1900.0
2018-05-22 12:30:00,309.71,310.1,309.57,309.79,2253.0,281.2714,281.6256,281.1443,281.3441,2253.0
2018-05-22 12:35:00,309.58,309.92,309.58,309.92,1500.0,281.1534,281.4621,281.1534,281.4621,1500.0
2018-05-22 12:40:00,310.01,310.04,309.61,309.61,2877.0,281.5439,281.5711,281.1806,281.1806,2877.0
2018-05-22 12:45:00,309.81,309.95,309.67,309.95,935.0,281.3622,281.4894,281.2351,281.4894,935.0
2018-05-22 12:50:00,309.79,309.79,309.44,309.68,2231.0,281.3441,281.3441,281.0262,281.2442,2231.0
2018-05-22 12:55:00,309.87,309.91,309.77,309.77,1100.0,281.4167,281.4531,281.3259,281.3259,1100.0
2018-05-22 13:00:00,309.9,309.9,309.16,309.16,5036.0,281.444,281.444,280.7719,280.7719,5036.0
2018-05-22 13:05:00,309.21,309.3,308.81,309.0,6591.0,280.8173,280.8991,280.4541,280.6266,6591.0
2018-05-22 13:10:00,308.88,309.07,308.88,309.04,3726.0,280.5176,280.6902,280.5176,280.6629,3726.0
2018-05-22 13:15:00,308.9,308.9,308.42,308.42,3490.0,280.5358,280.5358,280.0999,280.0999,3490.0
2018-05-22 13:20:00,308.49,308.5,308.11,308.11,2970.0,280.1634,280.1725,279.8183,279.8183,2970.0
2018-05-22 13:25:00,308.25,308.56,308.17,308.49,1966.0,279.9455,280.227,279.8728,280.1634,1966.0
2018-05-22 13:30:00,308.5,308.5,307.88,307.88,1800.0,280.1725,280.1725,279.6095,279.6095,1800.0
2018-05-22 13:35:00,307.81,307.88,307.46,307.83,4705.0,279.5459,279.6095,279.228,279.564,4705.0
2018-05-22 13:40:00,307.81,307.81,306.66,306.84,15110.0,279.5459,279.5459,278.5015,278.665,15110.0
2018-05-22 13:45:00,306.96,307.2,306.64,307.09,7423.0,278.7739,278.9919,278.4833,278.892,7423.0
2018-05-22 13:50:00,307.08,307.51,307.08,307.51,1900.0,278.8829,279.2734,278.8829,279.2734,1900.0
2018-05-22 13:55:00,307.43,307.43,307.2,307.21,2569.0,279.2008,279.2008,278.9919,279.001,2569.0
2018-05-22 14:00:00,307.21,307.36,306.91,306.91,16849.0,279.001,279.1372,278.7285,278.7285,16849.0
2018-05-22 14:05:00,306.87,307.35,306.84,307.14,6734.0,278.6922,279.1281,278.665,278.9374,6734.0
2018-05-22 14:10:00,307.08,308.08,306.91,308.08,3169.0,278.8829,279.7911,278.7285,279.7911,3169.0
2018-05-22 14:15:00,308.0,308.1,307.96,308.1,630.0,279.7184,279.8093,279.6821,279.8093,630.0
2018-05-22 14:20:00,308.04,308.98,307.94,308.64,6090.0,279.7548,280.6084,279.6639,280.2997,6090.0
2018-05-22 14:25:00,308.64,308.85,308.64,308.85,628.0,280.2997,280.4904,280.2997,280.4904,628.0
2018-05-22 14:30:00,308.78,308.85,308.65,308.73,2797.0,280.4268,280.4904,280.3088,280.3814,2797.0
2018-05-22 14:35:00,308.55,308.64,308.47,308.56,2042.0,280.2179,280.2997,280.1453,280.227,2042.0
2018-05-22 14:40:00,308.5,308.56,308.37,308.37,1672.0,280.1725,280.227,280.0545,280.0545,1672.0
2018-05-22 14:45:00,308.37,308.96,308.37,308.96,3643.0,280.0545,280.5903,280.0545,280.5903,3643.0
2018-05-22 14:50:00,308.74,308.74,308.26,308.26,2298.0,280.3905,280.3905,279.9546,279.9546,2298.0
2018-05-22 14:55:00,308.1,308.23,307.86,308.0,4556.0,279.8093,279.9273,279.5913,279.7184,4556.0
2018-05-22 15:00:00,308.09,308.36,308.03,308.03,2000.0,279.8002,280.0454,279.7457,279.7457,2000.0
2018-05-22 15:05:00,307.96,307.99,307.56,307.82,4900.0,279.6821,279.7094,279.3188,279.555,4900.0
2018-05-22 15:10:00,307.82,307.85,307.28,307.45,2100.0,279.555,279.5822,279.0645,279.2189,2100.0
2018-05-22 15:15:00,307.28,307.61,307.09,307.53,4254.0,279.0645,279.3642,278.892,279.2916,4254.0
2018-05-22 15:20:00,307.4,307.4,306.91,306.98,7343.0,279.1735,279.1735,278.7285,278.7921,7343.0
2018-05-22 15:25:00,306.84,306.84,306.6,306.6,2128.0,278.665,278.665,278.447,278.447,2128.0
2018-05-22 15:30:00,306.59,306.84,306.25,306.73,7331.0,278.4379,278.665,278.1291,278.5651,7331.0
2018-05-22 15:35:00,306.84,306.84,306.04,306.09,4086.0,278.665,278.665,277.9384,277.9838,4086.0
2018-05-22 15:40:00,305.89,306.39,305.8,306.19,7376.0,277.8022,278.2563,277.7204,278.0746,7376.0
2018-05-22 15:45:00,306.11,306.16,305.89,305.89,5694.0,278.002,278.0474,277.8022,277.8022,5694.0
2018-05-22 15:50:00,305.82,305.9,305.52,305.68,7964.0,277.7386,277.8113,277.4662,277.6115,7964.0
2018-05-22 15:55:00,305.6,306.19,305.3,305.89,73398.0,277.5388,278.0746,277.2664,277.8022,73398.0
2018-05-23 09:30:00,303.41,305.11,303.41,303.77,13710.0,275.5499,277.0938,275.5499,275.8768,13710.0
2018-05-23 09:35:00,304.09,304.12,303.48,304.06,1100.0,276.1675,276.1947,275.6135,276.1402,1100.0
2018-05-23 09:40:00,304.53,305.09,303.3,303.3,5929.0,276.5671,277.0756,275.45,275.45,5929.0
2018-05-23 09:45:00,303.31,303.31,301.97,302.12,4638.0,275.4591,275.4591,274.2421,274.3784,4638.0
2018-05-23 09:50:00,301.99,303.36,301.89,303.36,3688.0,274.2603,275.5045,274.1695,275.5045,3688.0
2018-05-23 09:55:00,303.06,304.09,303.06,304.09,3977.0,275.232,276.1675,275.232,276.1675,3977.0
2018-05-23 10:00:00,303.62,304.59,303.56,304.24,5370.0,275.7406,276.6216,275.6861,276.3037,5370.0
2018-05-23 10:05:00,304.12,304.59,304.12,304.59,1100.0,276.1947,276.6216,276.1947,276.6216,1100.0
2018-05-23 10:10:00,304.51,305.15,304.39,305.15,6738.0,276.5489,277.1301,276.4399,277.1301,6738.0
2018-05-23 10:15:00,305.26,306.47,304.94,306.33,14617.0,277.23,278.3289,276.9394,278.2018,14617.0
2018-05-23 10:20:00,306.22,307.03,306.2,307.01,10060.0,278.1019,278.8375,278.0837,278.8193,10060.0
2018-05-23 10:25:00,306.92,307.39,306.91,307.38,1600.0,278.7376,279.1644,278.7285,279.1554,1600.0
2018-05-23 10:30:00,307.24,307.24,305.47,305.47,6549.0,279.0282,279.0282,277.4207,277.4207,6549.0
2018-05-23 10:35:00,305.75,306.14,305.74,306.13,2000.0,277.675,278.0292,277.666,278.0201,2000.0
2018-05-23 10:40:00,305.94,306.64,305.94,306.25,7012.0,277.8476,278.4833,277.8476,278.1291,7012.0
2018-05-23 10:45:00,306.38,306.38,305.07,305.18,5500.0,278.2472,278.2472,277.0575,277.1574,5500.0
2018-05-23 10:50:00,305.34,305.34,304.91,305.04,1600.0,277.3027,277.3027,276.9122,277.0302,1600.0
2018-05-23 10:55:00,305.0,305.18,304.41,304.41,4224.0,276.9939,277.1574,276.4581,276.4581,4224.0
2018-05-23 11:00:00,304.41,305.07,304.41,305.06,3433.0,276.4581,277.0575,276.4581,277.0484,3433.0
2018-05-23 11:05:00,305.14,305.15,304.74,304.93,4689.0,277.121,277.1301,276.7578,276.9303,4689.0
2018-05-23 11:10:00,305.1,305.1,304.13,304.13,5898.0,277.0847,277.0847,276.2038,276.2038,5898.0
2018-05-23 11:15:00,304.45,305.27,304.27,304.89,4900.0,276.4944,277.2391,276.3309,276.894,4900.0
2018-05-23 11:20:00,304.67,305.06,304.62,305.06,2100.0,276.6942,277.0484,276.6488,277.0484,2100.0
2018-05-23 11:25:00,304.87,304.87,304.4,304.44,3600.0,276.8758,276.8758,276.449,276.4853,3600.0
2018-05-23 11:30:00,304.46,304.84,304.37,304.38,6086.0,276.5035,276.8486,276.4218,276.4308,6086.0
2018-05-23 11:35:00,304.31,304.34,303.7,303.83,9831.0,276.3673,276.3945,275.8133,275.9313,9831.0
2018-05-23 11:40:00,303.72,303.72,303.42,303.43,1134.0,275.8314,275.8314,275.559,275.5681,1134.0
2018-05-23 11:45:00,303.46,303.64,303.12,303.13,6197.0,275.5953,275.7588,275.2865,275.2956,6197.0
2018-05-23 11:50:00,303.34,304.07,303.26,304.06,8107.0,275.4863,276.1493,275.4137,276.1402,8107.0
2018-05-23 11:55:00,304.0,304.0,303.5,303.5,2232.0,276.0857,276.0857,275.6316,275.6316,2232.0
2018-05-23 12:00:00,303.34,303.68,303.07,303.4,4108.0,275.4863,275.7951,275.2411,275.5408,4108.0
2018-05-23 12:05:00,303.42,303.64,303.21,303.47,2900.0,275.559,275.7588,275.3683,275.6044,2900.0
2018-05-23 12:10:00,303.43,303.53,303.3,303.46,1700.0,275.5681,275.6589,275.45,275.5953,1700.0
2018-05-23 12:15:00,303.46,303.65,303.08,303.08,3400.0,275.5953,275.7679,275.2502,275.2502,3400.0
2018-05-23 12:20:00,303.11,303.25,302.68,302.68,7078.0,275.2775,275.4046,274.8869,274.8869,7078.0
2018-05-23 12:25:00,302.96,302.98,302.65,302.65,3600.0,275.1412,275.1594,274.8597,274.8597,3600.0
2018-05-23 12:30:00,302.64,302.7,302.11,302.16,3100.0,274.8506,274.9051,274.3693,274.4147,3100.0
2018-05-23 12:35:00,302.04,302.73,302.03,302.73,4119.0,274.3057,274.9323,274.2966,274.9323,4119.0
2018-05-23 12:40:00,302.8,303.47,302.77,303.46,3773.0,274.9959,275.6044,274.9687,275.5953,3773.0
2018-05-23 12:45:00,303.4,303.58,303.23,303.26,3023.0,275.5408,275.7043,275.3864,275.4137,3023.0
2018-05-23 12:50:00,303.28,303.61,303.23,303.47,4593.0,275.4318,275.7315,275.3864,275.6044,4593.0
2018-05-23 12:55:00,303.57,304.03,303.57,303.74,2520.0,275.6952,276.113,275.6952,275.8496,2520.0
2018-05-23 13:00:00,303.66,303.79,303.3,303.45,6207.0,275.7769,275.895,275.45,275.5862,6207.0
2018-05-23 13:05:00,303.35,303.62,303.2,303.32,3300.0,275.4954,275.7406,275.3592,275.4682,3300.0
2018-05-23 13:10:00,303.32,303.57,303.31,303.5,2218.0,275.4682,275.6952,275.4591,275.6316,2218.0
2018-05-23 13:15:00,303.48,303.74,303.46,303.52,4086.0,275.6135,275.8496,275.5953,275.6498,4086.0
2018-05-23 13:20:00,303.51,303.7,303.31,303.31,2966.0,275.6407,275.8133,275.4591,275.4591,2966.0
2018-05-23 13:25:00,303.32,303.32,302.99,303.22,2763.0,275.4682,275.4682,275.1685,275.3774,2763.0
2018-05-23 13:30:00,303.22,303.65,303.21,303.5,2198.0,275.3774,275.7679,275.3683,275.6316,2198.0
2018-05-23 13:35:00,303.51,303.63,303.37,303.45,7880.0,275.6407,275.7497,275.5136,275.5862,7880.0
2018-05-23 13:40:00,303.45,303.56,303.45,303.54,900.0,275.5862,275.6861,275.5862,275.668,900.0
2018-05-23 13:45:00,303.54,303.98,303.54,303.84,3600.0,275.668,276.0676,275.668,275.9404,3600.0
2018-05-23 13:50:00,303.9,303.9,303.58,303.62,8190.0,275.9949,275.9949,275.7043,275.7406,8190.0
2018-05-23 13:55:00,303.6,303.6,303.39,303.49,3253.0,275.7225,275.7225,275.5317,275.6226,3253.0
2018-05-23 14:00:00,303.53,303.86,303.48,303.48,4049.0,275.6589,275.9586,275.6135,275.6135,4049.0
2018-05-23 14:05:00,303.55,304.16,303.54,304.12,4517.0,275.677,276.231,275.668,276.1947,4517.0
2018-05-23 14:10:00,304.16,304.16,303.89,304.12,5528.0,276.231,276.231,275.9858,276.1947,5528.0
2018-05-23 14:15:00,303.96,304.09,303.48,303.48,4132.0,276.0494,276.1675,275.6135,275.6135,4132.0
2018-05-23 14:20:00,303.27,303.5,303.15,303.5,2700.0,275.4228,275.6316,275.3138,275.6316,2700.0
2018-05-23 14:25:00,303.6,303.73,303.36,303.4,3029.0,275.7225,275.8405,275.5045,275.5408,3029.0
2018-05-23 14:30:00,303.47,303.62,303.27,303.27,3200.0,275.6044,275.7406,275.4228,275.4228,3200.0
2018-05-23 14:35:00,303.27,303.46,303.16,303.18,4870.0,275.4228,275.5953,275.3229,275.341,4870.0
2018-05-23 14:40:00,303.14,303.28,303.14,303.24,935.0,275.3047,275.4318,275.3047,275.3955,935.0
2018-05-23 14:45:00,303.24,303.51,303.23,303.38,5532.0,275.3955,275.6407,275.3864,275.5227,5532.0
2018-05-23 14:50:00,303.38,303.62,303.28,303.62,2498.0,275.5227,275.7406,275.4318,275.7406,2498.0
2018-05-23 14:55:00,303.67,304.09,303.54,303.98,2300.0,275.786,276.1675,275.668,276.0676,2300.0
2018-05-23 15:00:00,303.97,304.3,303.96,304.22,6148.0,276.0585,276.3582,276.0494,276.2855,6148.0
2018-05-23 15:05:00,304.25,304.38,303.99,304.02,4197.0,276.3128,276.4308,276.0766,276.1039,4197.0
2018-05-23 15:10:00,303.99,304.14,303.91,304.14,8811.0,276.0766,276.2129,276.004,276.2129,8811.0
2018-05-23 15:15:00,304.23,304.23,303.76,303.76,2908.0,276.2946,276.2946,275.8678,275.8678,2908.0
2018-05-23 15:20:00,303.8,303.9,303.71,303.71,8212.0,275.9041,275.9949,275.8224,275.8224,8212.0
2018-05-23 15:25:00,303.69,303.73,303.31,303.31,8013.0,275.8042,275.8405,275.4591,275.4591,8013.0
2018-05-23 15:30:00,303.15,303.25,302.82,302.85,4329.0,275.3138,275.4046,275.0141,275.0413,4329.0
2018-05-23 15:35:00,303.0,303.27,302.92,302.95,16137.0,275.1776,275.4228,275.1049,275.1321,16137.0
2018-05-23 15:40:00,303.01,303.2,303.01,303.06,16918.0,275.1866,275.3592,275.1866,275.232,16918.0
2018-05-23 15:45:00,303.12,303.52,302.97,303.52,8866.0,275.2865,275.6498,275.1503,275.6498,8866.0
2018-05-23 15:50:00,303.63,304.02,303.63,303.94,10509.0,275.7497,276.1039,275.7497,276.0312,10509.0
2018-05-23 15:55:00,304.01,305.36,304.01,305.22,50048.0,276.0948,277.3208,276.0948,277.1937,50048.0
2018-05-24 09:30:00,305.78,307.45,305.78,307.25,5861.0,277.7023,279.2189,277.7023,279.0373,5861.0
2018-05-24 09:35:00,307.5,308.26,307.5,307.82,3820.0,279.2643,279.9546,279.2643,279.555,3820.0
2018-05-24 09:40:00,308.15,310.05,307.31,307.31,9479.0,279.8547,281.5802,279.0918,279.0918,9479.0
2018-05-24 09:45:00,307.38,307.7,306.93,307.12,2830.0,279.1554,279.446,278.7467,278.9192,2830.0
2018-05-24 09:50:00,306.71,306.75,306.08,306.46,2600.0,278.5469,278.5832,277.9747,278.3198,2600.0
2018-05-24 09:55:00,306.11,306.11,305.01,305.61,3283.0,278.002,278.002,277.003,277.5479,3283.0
2018-05-24 10:00:00,305.24,307.09,305.24,305.94,15111.0,277.2119,278.892,277.2119,277.8476,15111.0
2018-05-24 10:05:00,306.16,306.33,305.5,306.31,3800.0,278.0474,278.2018,277.448,278.1836,3800.0
2018-05-24 10:10:00,306.37,306.56,305.79,306.5,5432.0,278.2381,278.4107,277.7114,278.3562,5432.0
2018-05-24 10:15:00,306.55,306.67,305.78,306.3,6880.0,278.4016,278.5106,277.7023,278.1745,6880.0
2018-05-24 10:20:00,306.16,306.46,305.65,305.89,5910.0,278.0474,278.3198,277.5842,277.8022,5910.0
2018-05-24 10:25:00,305.58,305.91,305.33,305.5,4133.0,277.5206,277.8203,277.2936,277.448,4133.0
2018-05-24 10:30:00,305.55,305.91,305.35,305.86,5843.0,277.4934,277.8203,277.3118,277.7749,5843.0
2018-05-24 10:35:00,306.1,306.28,306.04,306.04,700.0,277.9929,278.1564,277.9384,277.9384,700.0
2018-05-24 10:40:00,306.15,306.39,305.98,305.98,2734.0,278.0383,278.2563,277.8839,277.8839,2734.0
2018-05-24 10:45:00,305.96,306.86,305.96,306.86,2410.0,277.8658,278.6831,277.8658,278.6831,2410.0
2018-05-24 10:50:00,306.89,307.0,306.56,306.56,1155.0,278.7104,278.8103,278.4107,278.4107,1155.0
2018-05-24 10:55:00,306.41,306.41,305.94,306.19,1400.0,278.2744,278.2744,277.8476,278.0746,1400.0
2018-05-24 11:00:00,306.17,307.28,305.98,307.28,2213.0,278.0565,279.0645,277.8839,279.0645,2213.0
2018-05-24 11:05:00,307.25,307.87,307.25,307.87,2197.0,279.0373,279.6004,279.0373,279.6004,2197.0
2018-05-24 11:10:00,307.92,308.31,307.76,308.13,5000.0,279.6458,280.0,279.5005,279.8365,5000.0
2018-05-24 11:15:00,307.79,308.0,307.46,307.83,2922.0,279.5277,279.7184,279.228,279.564,2922.0
2018-05-24 11:20:00,307.99,308.17,307.98,307.98,800.0,279.7094,279.8728,279.7003,279.7003,800.0
2018-05-24 11:25:00,308.12,308.81,308.12,308.81,2000.0,279.8274,280.4541,279.8274,280.4541,2000.0
2018-05-24 11:30:00,308.72,309.15,308.62,308.71,5960.0,280.3723,280.7628,280.2815,280.3632,5960.0
2018-05-24 11:35:00,308.88,308.92,308.55,308.55,2410.0,280.5176,280.554,280.2179,280.2179,2410.0
2018-05-24 11:40:00,308.49,309.12,308.49,308.84,2115.0,280.1634,280.7356,280.1634,280.4813,2115.0
2018-05-24 11:45:00,309.07,309.38,309.06,309.24,1750.0,280.6902,280.9717,280.6811,280.8446,1750.0
2018-05-24 11:50:00,309.25,309.39,308.98,309.39,7178.0,280.8537,280.9808,280.6084,280.9808,7178.0
2018-05-24 11:55:00,309.35,309.87,309.35,309.57,7800.0,280.9445,281.4167,280.9445,281.1443,7800.0
2018-05-24 12:00:00,309.5,309.57,309.3,309.43,3638.0,281.0807,281.1443,280.8991,281.0171,3638.0
2018-05-24 12:05:00,309.45,309.59,309.25,309.46,3759.0,281.0353,281.1624,280.8537,281.0444,3759.0
2018-05-24 12:10:00,309.54,310.02,309.54,310.0,6244.0,281.117,281.553,281.117,281.5348,6244.0
2018-05-24 12:15:00,310.09,310.24,310.09,310.22,1570.0,281.6165,281.7528,281.6165,281.7346,1570.0
2018-05-24 12:20:00,310.1,310.1,309.82,309.84,3958.0,281.6256,281.6256,281.3713,281.3895,3958.0
2018-05-24 12:25:00,309.99,310.63,309.99,310.42,13658.0,281.5257,282.1069,281.5257,281.9162,13658.0
2018-05-24 12:30:00,310.49,311.03,310.31,310.43,4170.0,281.9798,282.4702,281.8163,281.9253,4170.0
2018-05-24 12:35:00,310.25,310.4,310.07,310.26,5656.0,281.7618,281.8981,281.5984,281.7709,5656.0
2018-05-24 12:40:00,310.26,310.26,310.02,310.23,3800.0,281.7709,281.7709,281.553,281.7437,3800.0
2018-05-24 12:45:00,310.15,310.84,310.15,310.84,1300.0,281.671,282.2977,281.671,282.2977,1300.0
2018-05-24 12:50:00,311.0,311.21,310.94,311.1,2701.0,282.443,282.6337,282.3885,282.5338,2701.0
2018-05-24 12:55:00,311.12,311.32,310.94,310.94,2593.0,282.5519,282.7336,282.3885,282.3885,2593.0
2018-05-24 13:00:00,311.02,311.5,311.02,311.41,1900.0,282.4611,282.8971,282.4611,282.8153,1900.0
2018-05-24 13:05:00,311.11,311.11,310.89,310.89,3268.0,282.5429,282.5429,282.3431,282.3431,3268.0
2018-05-24 13:10:00,311.11,311.35,310.84,311.06,3343.0,282.5429,282.7608,282.2977,282.4975,3343.0
2018-05-24 13:15:00,311.0,311.07,310.79,310.87,2600.0,282.443,282.5065,282.2522,282.3249,2600.0
2018-05-24 13:20:00,311.03,311.07,310.78,311.07,2159.0,282.4702,282.5065,282.2432,282.5065,2159.0
2018-05-24 13:25:00,311.1,311.31,311.07,311.09,8186.0,282.5338,282.7245,282.5065,282.5247,8186.0
2018-05-24 13:30:00,311.1,311.69,311.04,311.52,6200.0,282.5338,283.0696,282.4793,282.9152,6200.0
2018-05-24 13:35:00,311.44,311.44,311.2,311.21,600.0,282.8426,282.8426,282.6246,282.6337,600.0
2018-05-24 13:40:00,311.03,311.35,311.03,311.29,4484.0,282.4702,282.7608,282.4702,282.7063,4484.0
2018-05-24 13:45:00,311.37,311.51,311.24,311.4,7718.0,282.779,282.9061,282.6609,282.8062,7718.0
2018-05-24 13:50:00,311.33,311.34,311.09,311.1,3513.0,282.7427,282.7517,282.5247,282.5338,3513.0
2018-05-24 13:55:00,311.1,311.27,310.58,310.84,6900.0,282.5338,282.6882,282.0615,282.2977,6900.0
2018-05-24 14:00:00,311.09,311.17,310.74,310.98,4384.0,282.5247,282.5974,282.2068,282.4248,4384.0
2018-05-24 14:05:00,310.96,311.21,310.86,311.17,3306.0,282.4066,282.6337,282.3158,282.5974,3306.0
2018-05-24 14:10:00,311.15,311.34,311.05,311.34,6350.0,282.5792,282.7517,282.4884,282.7517,6350.0
2018-05-24 14:15:00,311.34,311.34,311.01,311.13,3200.0,282.7517,282.7517,282.452,282.561,3200.0
2018-05-24 14:20:00,311.01,311.55,310.98,311.46,6753.0,282.452,282.9425,282.4248,282.8607,6753.0
2018-05-24 14:25:00,311.58,311.6,311.19,311.2,4511.0,282.9697,282.9879,282.6155,282.6246,4511.0
2018-05-24 14:30:00,311.11,311.2,310.78,310.92,3900.0,282.5429,282.6246,282.2432,282.3703,3900.0
2018-05-24 14:35:00,310.99,311.0,310.7,310.99,4375.0,282.4339,282.443,282.1705,282.4339,4375.0
2018-05-24 14:40:00,310.93,311.01,310.76,310.77,4038.0,282.3794,282.452,282.225,282.2341,4038.0
2018-05-24 14:45:00,310.76,310.84,310.49,310.72,4046.0,282.225,282.2977,281.9798,282.1887,4046.0
2018-05-24 14:50:00,310.66,310.81,310.51,310.56,3613.0,282.1342,282.2704,281.998,282.0434,3613.0
2018-05-24 14:55:00,310.51,310.52,310.4,310.4,11800.0,281.998,282.007,281.8981,281.8981,11800.0
2018-05-24 15:00:00,310.21,310.21,309.78,310.06,3655.0,281.7255,281.7255,281.335,281.5893,3655.0
2018-05-24 15:05:00,310.06,310.59,310.06,310.57,6061.0,281.5893,282.0706,281.5893,282.0524,6061.0
2018-05-24 15:10:00,310.44,310.44,310.07,310.19,2704.0,281.9344,281.9344,281.5984,281.7073,2704.0
2018-05-24 15:15:00,310.13,310.47,310.13,310.47,4699.0,281.6529,281.9616,281.6529,281.9616,4699.0
2018-05-24 15:20:00,310.41,310.76,310.24,310.76,6484.0,281.9071,282.225,281.7528,282.225,6484.0
2018-05-24 15:25:00,310.85,311.02,310.55,310.78,5901.0,282.3067,282.4611,282.0343,282.2432,5901.0
2018-05-24 15:30:00,310.81,310.97,310.64,310.64,7814.0,282.2704,282.4157,282.116,282.116,7814.0
2018-05-24 15:35:00,310.64,310.8,310.23,310.25,5500.0,282.116,282.2613,281.7437,281.7618,5500.0
2018-05-24 15:40:00,310.23,310.77,310.11,310.66,8320.0,281.7437,282.2341,281.6347,282.1342,8320.0
2018-05-24 15:45:00,310.56,310.84,310.52,310.84,15258.0,282.0434,282.2977,282.007,282.2977,15258.0
2018-05-24 15:50:00,310.97,311.04,310.73,310.73,15950.0,282.4157,282.4793,282.1978,282.1978,15950.0
2018-05-24 15:55:00,310.84,311.0,310.59,310.85,47270.0,282.2977,282.443,282.0706,282.3067,47270.0
2018-05-25 09:30:00,310.0,311.75,309.25,309.89,8045.0,281.5348,283.1241,280.8537,281.4349,8045.0
2018-05-25 09:35:00,309.88,310.95,309.29,310.52,5900.0,281.4258,282.3976,280.89,282.007,5900.0
2018-05-25 09:40:00,310.52,310.52,309.69,309.69,18700.0,282.007,282.007,281.2533,281.2533,18700.0
2018-05-25 09:45:00,309.69,310.01,309.51,309.7,13700.0,281.2533,281.5439,281.0898,281.2623,13700.0
2018-05-25 09:50:00,309.7,310.49,309.42,310.49,5298.0,281.2623,281.9798,281.008,281.9798,5298.0
2018-05-25 09:55:00,310.14,310.45,309.75,309.9,4578.0,281.6619,281.9435,281.3077,281.444,4578.0
2018-05-25 10:00:00,310.06,310.59,310.06,310.23,1984.0,281.5893,282.0706,281.5893,281.7437,1984.0
2018-05-25 10:05:00,310.43,310.78,310.09,310.11,3768.0,281.9253,282.2432,281.6165,281.6347,3768.0
2018-05-25 10:10:00,310.12,310.83,310.12,310.47,3200.0,281.6438,282.2886,281.6438,281.9616,3200.0
2018-05-25 10:15:00,310.81,311.09,310.23,310.23,8082.0,282.2704,282.5247,281.7437,281.7437,8082.0
2018-05-25 10:20:00,310.26,310.27,309.85,309.93,1782.0,281.7709,281.78,281.3986,281.4712,1782.0
2018-05-25 10:25:00,310.16,310.29,309.84,310.29,2750.0,281.6801,281.7982,281.3895,281.7982,2750.0
2018-05-25 10:30:00,310.21,311.04,310.2,310.58,3916.0,281.7255,282.4793,281.7164,282.0615,3916.0
2018-05-25 10:35:00,310.35,310.51,310.04,310.05,1605.0,281.8527,281.998,281.5711,281.5802,1605.0
2018-05-25 10:40:00,310.06,310.14,309.73,309.89,6376.0,281.5893,281.6619,281.2896,281.4349,6376.0
2018-05-25 10:45:00,309.88,310.72,309.87,310.4,5771.0,281.4258,282.1887,281.4167,281.8981,5771.0
2018-05-25 10:50:00,310.27,310.28,309.97,310.28,2100.0,281.78,281.7891,281.5075,281.7891,2100.0
2018-05-25 10:55:00,310.32,310.46,310.25,310.29,2422.0,281.8254,281.9525,281.7618,281.7982,2422.0
2018-05-25 11:00:00,310.22,310.79,310.19,310.79,3265.0,281.7346,282.2522,281.7073,282.2522,3265.0
2018-05-25 11:05:00,310.79,311.02,310.68,310.71,3199.0,282.2522,282.4611,282.1523,282.1796,3199.0
2018-05-25 11:10:00,310.79,311.16,310.66,311.16,4338.0,282.2522,282.5883,282.1342,282.5883,4338.0
2018-05-25 11:15:00,310.95,311.11,310.63,310.63,2375.0,282.3976,282.5429,282.1069,282.1069,2375.0
2018-05-25 11:20:00,310.53,311.0,310.49,310.85,2300.0,282.0161,282.443,281.9798,282.3067,2300.0
2018-05-25 11:25:00,310.89,311.2,310.71,311.2,1500.0,282.3431,282.6246,282.1796,282.6246,1500.0
2018-05-25 11:30:00,310.99,311.47,310.99,311.24,3700.0,282.4339,282.8698,282.4339,282.6609,3700.0
2018-05-25 11:35:00,311.09,311.21,310.65,311.06,2222.0,282.5247,282.6337,282.1251,282.4975,2222.0
2018-05-25 11:40:00,311.08,311.7,310.95,311.68,3600.0,282.5156,283.0787,282.3976,283.0605,3600.0
2018-05-25 11:45:00,311.53,311.62,311.38,311.38,1200.0,282.9243,283.006,282.7881,282.7881,1200.0
2018-05-25 11:50:00,311.33,311.38,310.89,310.89,2191.0,282.7427,282.7881,282.3431,282.3431,2191.0
2018-05-25 11:55:00,310.88,310.91,310.41,310.46,8999.0,282.334,282.3612,281.9071,281.9525,8999.0
2018-05-25 12:00:00,310.43,310.51,310.31,310.44,4536.0,281.9253,281.998,281.8163,281.9344,4536.0
2018-05-25 12:05:00,310.44,310.44,309.9,310.09,4682.0,281.9344,281.9344,281.444,281.6165,4682.0
2018-05-25 12:10:00,309.92,310.24,309.92,310.2,4014.0,281.4621,281.7528,281.4621,281.7164,4014.0
2018-05-25 12:15:00,310.16,310.58,310.15,310.43,3969.0,281.6801,282.0615,281.671,281.9253,3969.0
2018-05-25 12:20:00,310.33,310.52,310.16,310.16,50475.0,281.8345,282.007,281.6801,281.6801,50475.0
2018-05-25 12:25:00,310.01,310.27,309.64,309.64,1868.0,281.5439,281.78,281.2078,281.2078,1868.0
2018-05-25 12:30:00,309.74,309.78,309.48,309.48,3711.0,281.2987,281.335,281.0625,281.0625,3711.0
2018-05-25 12:35:00,309.34,309.44,309.05,309.05,1731.0,280.9354,281.0262,280.672,280.672,1731.0
2018-05-25 12:40:00,309.06,309.31,309.02,309.02,1421.0,280.6811,280.9081,280.6448,280.6448,1421.0
2018-05-25 12:45:00,309.29,309.29,308.79,308.79,1302.0,280.89,280.89,280.4359,280.4359,1302.0
2018-05-25 12:50:00,308.73,308.9,308.73,308.76,700.0,280.3814,280.5358,280.3814,280.4086,700.0
2018-05-25 12:55:00,308.86,309.06,308.82,308.9,3525.0,280.4995,280.6811,280.4631,280.5358,3525.0
2018-05-25 13:00:00,308.94,309.46,308.85,309.46,5132.0,280.5721,281.0444,280.4904,281.0444,5132.0
2018-05-25 13:05:00,309.36,309.36,309.13,309.24,1948.0,280.9536,280.9536,280.7447,280.8446,1948.0
2018-05-25 13:10:00,309.12,309.25,309.05,309.05,8101.0,280.7356,280.8537,280.672,280.672,8101.0
2018-05-25 13:15:00,309.0,309.1,308.9,308.91,1950.0,280.6266,280.7174,280.5358,280.5449,1950.0
2018-05-25 13:20:00,308.91,309.64,308.83,309.55,6579.0,280.5449,281.2078,280.4722,281.1261,6579.0
2018-05-25 13:25:00,309.56,309.64,309.3,309.45,1500.0,281.1352,281.2078,280.8991,281.0353,1500.0
2018-05-25 13:30:00,309.25,309.55,309.18,309.22,1300.0,280.8537,281.1261,280.7901,280.8264,1300.0
2018-05-25 13:35:00,309.22,309.42,309.15,309.19,3961.0,280.8264,281.008,280.7628,280.7992,3961.0
2018-05-25 13:40:00,309.2,309.2,309.18,309.2,1017.0,280.8082,280.8082,280.7901,280.8082,1017.0
2018-05-25 13:45:00,309.2,309.34,309.18,309.18,2300.0,280.8082,280.9354,280.7901,280.7901,2300.0
2018-05-25 13:50:00,309.25,309.69,309.2,309.69,4678.0,280.8537,281.2533,280.8082,281.2533,4678.0
2018-05-25 13:55:00,309.52,309.58,309.34,309.58,1700.0,281.0989,281.1534,280.9354,281.1534,1700.0
2018-05-25 14:00:00,309.39,309.39,309.18,309.29,2301.0,280.9808,280.9808,280.7901,280.89,2301.0
2018-05-25 14:05:00,309.37,309.5,309.22,309.22,1300.0,280.9626,281.0807,280.8264,280.8264,1300.0
2018-05-25 14:10:00,309.21,309.33,309.2,309.23,2400.0,280.8173,280.9263,280.8082,280.8355,2400.0
2018-05-25 14:15:00,309.36,309.49,309.27,309.29,2346.0,280.9536,281.0716,280.8718,280.89,2346.0
2018-05-25 14:20:00,309.3,309.49,309.27,309.44,1300.0,280.8991,281.0716,280.8718,281.0262,1300.0
2018-05-25 14:25:00,309.38,309.44,309.23,309.3,2090.0,280.9717,281.0262,280.8355,280.8991,2090.0
2018-05-25 14:30:00,309.32,309.32,309.13,309.13,3260.0,280.9172,280.9172,280.7447,280.7447,3260.0
2018-05-25 14:35:00,309.01,309.01,308.87,309.01,1517.0,280.6357,280.6357,280.5085,280.6357,1517.0
2018-05-25 14:40:00,309.0,309.01,308.52,308.65,2877.0,280.6266,280.6357,280.1907,280.3088,2877.0
2018-05-25 14:45:00,308.67,309.45,308.67,309.03,16331.0,280.3269,281.0353,280.3269,280.6539,16331.0
2018-05-25 14:50:00,309.07,309.5,309.07,309.34,5250.0,280.6902,281.0807,280.6902,280.9354,5250.0
2018-05-25 14:55:00,309.39,309.53,309.34,309.46,1001.0,280.9808,281.1079,280.9354,281.0444,1001.0
2018-05-25 15:00:00,309.32,309.32,309.04,309.07,4545.0,280.9172,280.9172,280.6629,280.6902,4545.0
2018-05-25 15:05:00,309.07,309.72,309.07,309.4,14202.0,280.6902,281.2805,280.6902,280.9899,14202.0
2018-05-25 15:10:00,309.4,309.4,309.26,309.29,4000.0,280.9899,280.9899,280.8627,280.89,4000.0
2018-05-25 15:15:00,309.29,309.56,309.23,309.38,5996.0,280.89,281.1352,280.8355,280.9717,5996.0
2018-05-25 15:20:00,309.38,309.49,309.2,309.2,6100.0,280.9717,281.0716,280.8082,280.8082,6100.0
2018-05-25 15:25:00,309.22,309.36,309.04,309.36,8209.0,280.8264,280.9536,280.6629,280.9536,8209.0
2018-05-25 15:30:00,309.34,309.6,309.15,309.52,10427.0,280.9354,281.1715,280.7628,281.0989,10427.0
2018-05-25 15:35:00,309.53,309.67,309.41,309.41,12160.0,281.1079,281.2351,280.999,280.999,12160.0
2018-05-25 15:40:00,309.35,309.47,309.21,309.23,10218.0,280.9445,281.0535,280.8173,280.8355,10218.0
2018-05-25 15:45:00,309.14,309.6,309.13,309.47,9769.0,280.7538,281.1715,280.7447,281.0535,9769.0
2018-05-25 15:50:00,309.5,309.59,309.32,309.33,11138.0,281.0807,281.1624,280.9172,280.9263,11138.0
2018-05-25 15:55:00,309.39,309.85,309.39,309.82,37985.0,280.9808,281.3986,280.9808,281.3713,37985.0
2018-05-29 09:30:00,308.71,309.88,306.55,306.55,19358.0,280.3632,281.4258,278.4016,278.4016,19358.0
2018-05-29 09:35:00,306.45,306.52,303.26,303.87,27767.0,278.3108,278.3743,275.4137,275.9677,27767.0
2018-05-29 09:40:00,303.81,304.85,303.28,303.61,1807.0,275.9132,276.8577,275.4318,275.7315,1807.0
2018-05-29 09:45:00,303.21,303.71,302.8,303.71,3515.0,275.3683,275.8224,274.9959,275.8224,3515.0
2018-05-29 09:50:00,303.71,304.64,303.68,304.31,6434.0,275.8224,276.667,275.7951,276.3673,6434.0
2018-05-29 09:55:00,304.83,305.55,304.31,305.39,6239.0,276.8395,277.4934,276.3673,277.3481,6239.0
2018-05-29 10:00:00,305.5,305.51,304.48,305.28,3718.0,277.448,277.4571,276.5217,277.2482,3718.0
2018-05-29 10:05:00,305.29,305.77,305.03,305.5,8120.0,277.2573,277.6932,277.0212,277.448,8120.0
2018-05-29 10:10:00,305.27,305.52,304.61,304.85,5370.0,277.2391,277.4662,276.6397,276.8577,5370.0
2018-05-29 10:15:00,304.75,304.75,303.88,304.2,1974.0,276.7669,276.7669,275.9767,276.2674,1974.0
2018-05-29 10:20:00,304.32,305.49,304.25,305.42,19266.0,276.3763,277.4389,276.3128,277.3753,19266.0
2018-05-29 10:25:00,305.26,305.73,304.95,305.73,3200.0,277.23,277.6569,276.9485,277.6569,3200.0
2018-05-29 10:30:00,305.5,305.55,304.26,304.38,4002.0,277.448,277.4934,276.3219,276.4308,4002.0
2018-05-29 10:35:00,304.11,304.11,303.66,303.74,2000.0,276.1856,276.1856,275.7769,275.8496,2000.0
2018-05-29 10:40:00,303.79,303.79,303.11,303.12,4479.0,275.895,275.895,275.2775,275.2865,4479.0
2018-05-29 10:45:00,303.16,303.26,302.84,302.84,1300.0,275.3229,275.4137,275.0322,275.0322,1300.0
2018-05-29 10:50:00,302.89,303.2,302.79,303.06,5204.0,275.0777,275.3592,274.9868,275.232,5204.0
2018-05-29 10:55:00,303.2,303.69,303.2,303.69,6400.0,275.3592,275.8042,275.3592,275.8042,6400.0
2018-05-29 11:00:00,303.48,303.5,302.92,303.5,3238.0,275.6135,275.6316,275.1049,275.6316,3238.0
2018-05-29 11:05:00,303.25,303.75,303.19,303.67,8511.0,275.4046,275.8587,275.3501,275.786,8511.0
2018-05-29 11:10:00,303.68,304.31,303.68,304.25,2101.0,275.7951,276.3673,275.7951,276.3128,2101.0
2018-05-29 11:15:00,304.27,304.94,304.17,304.71,5295.0,276.3309,276.9394,276.2401,276.7305,5295.0
2018-05-29 11:20:00,304.82,305.24,304.82,305.17,4102.0,276.8304,277.2119,276.8304,277.1483,4102.0
2018-05-29 11:25:00,305.07,305.72,305.06,305.49,4509.0,277.0575,277.6478,277.0484,277.4389,4509.0
2018-05-29 11:30:00,305.37,305.39,305.06,305.17,2100.0,277.3299,277.3481,277.0484,277.1483,2100.0
2018-05-29 11:35:00,305.1,305.3,304.28,304.34,5762.0,277.0847,277.2664,276.34,276.3945,5762.0
2018-05-29 11:40:00,304.2,304.2,303.52,303.52,1660.0,276.2674,276.2674,275.6498,275.6498,1660.0
2018-05-29 11:45:00,303.51,303.64,303.11,303.64,4202.0,275.6407,275.7588,275.2775,275.7588,4202.0
2018-05-29 11:50:00,303.64,303.68,303.34,303.59,1961.0,275.7588,275.7951,275.4863,275.7134,1961.0
2018-05-29 11:55:00,303.66,303.9,303.62,303.81,2714.0,275.7769,275.9949,275.7406,275.9132,2714.0
2018-05-29 12:00:00,303.52,303.52,303.01,303.29,3004.0,275.6498,275.6498,275.1866,275.4409,3004.0
2018-05-29 12:05:00,303.15,303.35,302.36,302.36,4775.0,275.3138,275.4954,274.5963,274.5963,4775.0
2018-05-29 12:10:00,302.47,302.61,301.71,301.74,6079.0,274.6962,274.8234,274.006,274.0332,6079.0
2018-05-29 12:15:00,301.37,301.4,299.26,299.29,25942.0,273.6972,273.7245,271.781,271.8082,25942.0
2018-05-29 12:20:00,299.44,300.2,299.43,299.98,5101.0,271.9444,272.6347,271.9354,272.4349,5101.0
2018-05-29 12:25:00,300.38,301.02,300.08,300.08,8200.0,272.7981,273.3794,272.5257,272.5257,8200.0
2018-05-29 12:30:00,300.3,301.35,300.29,300.62,9665.0,272.7255,273.6791,272.7164,273.0161,9665.0
2018-05-29 12:35:00,301.02,301.48,300.84,301.06,3800.0,273.3794,273.7971,273.2159,273.4157,3800.0
2018-05-29 12:40:00,301.26,301.57,301.26,301.54,3100.0,273.5973,273.8789,273.5973,273.8516,3100.0
2018-05-29 12:45:00,301.65,301.71,301.04,301.37,7592.0,273.9515,274.006,273.3975,273.6972,7592.0
2018-05-29 12:50:00,301.57,301.7,301.1,301.34,9297.0,273.8789,273.9969,273.452,273.67,9297.0
2018-05-29 12:55:00,301.56,301.64,301.3,301.54,4036.0,273.8698,273.9424,273.6337,273.8516,4036.0
2018-05-29 13:00:00,301.48,301.72,301.18,301.72,3383.0,273.7971,274.0151,273.5247,274.0151,3383.0
2018-05-29 13:05:00,301.74,301.74,301.25,301.25,2904.0,274.0332,274.0332,273.5882,273.5882,2904.0
2018-05-29 13:10:00,301.46,301.58,301.32,301.5,2523.0,273.779,273.8879,273.6518,273.8153,2523.0
2018-05-29 13:15:00,301.46,302.05,301.39,301.53,8834.0,273.779,274.3148,273.7154,273.8425,8834.0
2018-05-29 13:20:00,301.39,301.69,301.34,301.53,7200.0,273.7154,273.9878,273.67,273.8425,7200.0
2018-05-29 13:25:00,301.4,301.44,301.1,301.25,1789.0,273.7245,273.7608,273.452,273.5882,1789.0
2018-05-29 13:30:00,301.25,301.25,300.77,300.77,3502.0,273.5882,273.5882,273.1523,273.1523,3502.0
2018-05-29 13:35:00,300.87,301.03,300.77,300.97,1527.0,273.2431,273.3884,273.1523,273.334,1527.0
2018-05-29 13:40:00,301.09,301.5,300.96,301.18,5655.0,273.4429,273.8153,273.3249,273.5247,5655.0
2018-05-29 13:45:00,301.1,301.61,301.1,301.43,2877.0,273.452,273.9152,273.452,273.7517,2877.0
2018-05-29 13:50:00,301.62,301.92,301.48,301.92,2322.0,273.9243,274.1967,273.7971,274.1967,2322.0
2018-05-29 13:55:00,302.14,302.34,301.45,301.49,4330.0,274.3965,274.5782,273.7699,273.8062,4330.0
2018-05-29 14:00:00,301.45,301.51,300.67,300.85,3343.0,273.7699,273.8244,273.0615,273.225,3343.0
2018-05-29 14:05:00,300.96,301.17,300.68,301.05,5693.0,273.3249,273.5156,273.0706,273.4066,5693.0
2018-05-29 14:10:00,301.15,301.52,300.69,301.5,5800.0,273.4974,273.8334,273.0797,273.8153,5800.0
2018-05-29 14:15:00,301.54,301.87,301.42,301.74,3306.0,273.8516,274.1513,273.7426,274.0332,3306.0
2018-05-29 14:20:00,301.66,301.67,300.96,301.27,2818.0,273.9606,273.9697,273.3249,273.6064,2818.0
2018-05-29 14:25:00,301.34,301.55,300.89,301.45,2902.0,273.67,273.8607,273.2613,273.7699,2902.0
2018-05-29 14:30:00,301.6,302.2,301.6,302.12,2399.0,273.9061,274.451,273.9061,274.3784,2399.0
2018-05-29 14:35:00,302.25,302.58,301.84,301.84,3869.0,274.4964,274.7961,274.1241,274.1241,3869.0
2018-05-29 14:40:00,301.86,302.24,301.24,301.24,8184.0,274.1422,274.4873,273.5792,273.5792,8184.0
2018-05-29 14:45:00,301.69,302.12,301.69,301.92,2534.0,273.9878,274.3784,273.9878,274.1967,2534.0
2018-05-29 14:50:00,301.78,301.78,301.38,301.77,1800.0,274.0696,274.0696,273.7063,274.0605,1800.0
2018-05-29 14:55:00,301.56,301.84,301.37,301.39,3398.0,273.8698,274.1241,273.6972,273.7154,3398.0
2018-05-29 15:00:00,301.47,301.96,301.44,301.59,3675.0,273.788,274.233,273.7608,273.897,3675.0
2018-05-29 15:05:00,301.69,301.94,301.54,301.94,4864.0,273.9878,274.2149,273.8516,274.2149,4864.0
2018-05-29 15:10:00,301.92,301.94,301.39,301.42,3655.0,274.1967,274.2149,273.7154,273.7426,3655.0
2018-05-29 15:15:00,301.46,301.46,300.98,301.19,3300.0,273.779,273.779,273.343,273.5338,3300.0
2018-05-29 15:20:00,301.04,301.14,300.91,300.99,8614.0,273.3975,273.4883,273.2795,273.3521,8614.0
2018-05-29 15:25:00,301.04,301.37,301.04,301.35,4648.0,273.3975,273.6972,273.3975,273.6791,4648.0
2018-05-29 15:30:00,301.53,302.27,301.38,302.27,5604.0,273.8425,274.5146,273.7063,274.5146,5604.0
2018-05-29 15:35:00,302.17,302.8,302.11,302.12,9023.0,274.4238,274.9959,274.3693,274.3784,9023.0
2018-05-29 15:40:00,302.13,302.38,302.11,302.25,8564.0,274.3874,274.6145,274.3693,274.4964,8564.0
2018-05-29 15:45:00,302.25,302.84,302.24,302.48,10353.0,274.4964,275.0322,274.4873,274.7053,10353.0
2018-05-29 15:50:00,302.59,303.15,302.59,303.03,14430.0,274.8052,275.3138,274.8052,275.2048,14430.0
2018-05-29 15:55:00,303.03,303.32,302.8,302.92,31190.0,275.2048,275.4682,274.9959,275.1049,31190.0
2018-05-30 09:30:00,304.1,304.25,303.01,303.36,5209.0,276.1765,276.3128,275.1866,275.5045,5209.0
2018-05-30 09:35:00,303.05,303.32,301.72,303.32,11478.0,275.223,275.4682,274.0151,275.4682,11478.0
2018-05-30 09:40:00,303.34,303.68,302.79,302.85,2372.0,275.4863,275.7951,274.9868,275.0413,2372.0
2018-05-30 09:45:00,302.81,303.38,302.56,302.84,3100.0,275.005,275.5227,274.778,275.0322,3100.0
2018-05-30 09:50:00,302.62,303.32,302.41,303.32,3900.0,274.8324,275.4682,274.6417,275.4682,3900.0
2018-05-30 09:55:00,303.53,304.5,303.33,304.28,9559.0,275.6589,276.5398,275.4772,276.34,9559.0
2018-05-30 10:00:00,304.5,304.53,304.29,304.46,2872.0,276.5398,276.5671,276.3491,276.5035,2872.0
2018-05-30 10:05:00,304.62,304.64,304.34,304.64,3380.0,276.6488,276.667,276.3945,276.667,3380.0
2018-05-30 10:10:00,304.82,305.14,304.48,305.08,2500.0,276.8304,277.121,276.5217,277.0666,2500.0
2018-05-30 10:15:00,305.01,305.72,305.0,305.14,4285.0,277.003,277.6478,276.9939,277.121,4285.0
2018-05-30 10:20:00,305.33,305.81,305.18,305.81,2445.0,277.2936,277.7295,277.1574,277.7295,2445.0
2018-05-30 10:25:00,305.91,306.41,305.76,306.4,4878.0,277.8203,278.2744,277.6841,278.2654,4878.0
2018-05-30 10:30:00,306.59,306.65,304.39,304.68,13686.0,278.4379,278.4924,276.4399,276.7033,13686.0
2018-05-30 10:35:00,305.0,305.64,304.99,305.64,2610.0,276.9939,277.5751,276.9848,277.5751,2610.0
2018-05-30 10:40:00,305.68,306.55,305.46,306.38,5740.0,277.6115,278.4016,277.4117,278.2472,5740.0
2018-05-30 10:45:00,306.51,306.99,306.16,306.16,14284.0,278.3653,278.8012,278.0474,278.0474,14284.0
2018-05-30 10:50:00,306.41,306.48,306.18,306.37,2743.0,278.2744,278.338,278.0656,278.2381,2743.0
2018-05-30 10:55:00,306.56,307.0,306.56,306.97,1446.0,278.4107,278.8103,278.4107,278.783,1446.0
2018-05-30 11:00:00,307.0,307.29,305.97,306.37,4970.0,278.8103,279.0736,277.8748,278.2381,4970.0
2018-05-30 11:05:00,306.54,306.94,306.53,306.71,900.0,278.3925,278.7558,278.3834,278.5469,900.0
2018-05-30 11:10:00,306.94,306.94,306.72,306.92,1580.0,278.7558,278.7558,278.556,278.7376,1580.0
2018-05-30 11:15:00,307.01,307.01,306.52,306.93,6199.0,278.8193,278.8193,278.3743,278.7467,6199.0
2018-05-30 11:20:00,307.04,307.58,307.04,307.57,2162.0,278.8466,279.337,278.8466,279.3279,2162.0
2018-05-30 11:25:00,307.74,308.22,307.67,308.22,3226.0,279.4823,279.9182,279.4187,279.9182,3226.0
2018-05-30 11:30:00,308.36,308.77,308.17,308.77,5925.0,280.0454,280.4177,279.8728,280.4177,5925.0
2018-05-30 11:35:00,308.51,308.68,307.94,308.01,3643.0,280.1816,280.336,279.6639,279.7275,3643.0
2018-05-30 11:40:00,308.11,308.11,307.8,307.9,2046.0,279.8183,279.8183,279.5368,279.6276,2046.0
2018-05-30 11:45:00,308.0,308.4,307.89,308.01,6108.0,279.7184,280.0817,279.6185,279.7275,6108.0
2018-05-30 11:50:00,308.02,308.22,307.95,308.22,1747.0,279.7366,279.9182,279.673,279.9182,1747.0
2018-05-30 11:55:00,308.25,308.6,308.08,308.31,5999.0,279.9455,280.2633,279.7911,280.0,5999.0
2018-05-30 12:00:00,308.31,308.5,308.13,308.18,2214.0,280.0,280.1725,279.8365,279.8819,2214.0
2018-05-30 12:05:00,308.09,308.27,307.75,307.75,2633.0,279.8002,279.9636,279.4914,279.4914,2633.0
2018-05-30 12:10:00,307.57,307.71,307.4,307.57,1100.0,279.3279,279.4551,279.1735,279.3279,1100.0
2018-05-30 12:15:00,307.34,307.66,307.34,307.62,3000.0,279.119,279.4097,279.119,279.3733,3000.0
2018-05-30 12:20:00,307.85,308.08,307.83,307.99,3159.0,279.5822,279.7911,279.564,279.7094,3159.0
2018-05-30 12:25:00,307.98,308.03,307.89,307.92,1197.0,279.7003,279.7457,279.6185,279.6458,1197.0
2018-05-30 12:30:00,307.8,307.97,307.51,307.82,2550.0,279.5368,279.6912,279.2734,279.555,2550.0
2018-05-30 12:35:00,307.83,307.83,307.69,307.75,1119.0,279.564,279.564,279.4369,279.4914,1119.0
2018-05-30 12:40:00,307.89,308.25,307.89,308.25,2400.0,279.6185,279.9455,279.6185,279.9455,2400.0
2018-05-30 12:45:00,308.49,308.49,308.06,308.19,3400.0,280.1634,280.1634,279.7729,279.891,3400.0
2018-05-30 12:50:00,308.07,308.43,307.93,308.43,2210.0,279.782,280.109,279.6549,280.109,2210.0
2018-05-30 12:55:00,308.37,308.61,308.27,308.45,4024.0,280.0545,280.2724,279.9636,280.1271,4024.0
2018-05-30 13:00:00,308.43,308.43,308.04,308.06,1995.0,280.109,280.109,279.7548,279.7729,1995.0
2018-05-30 13:05:00,308.4,308.46,308.07,308.29,2023.0,280.0817,280.1362,279.782,279.9818,2023.0
2018-05-30 13:10:00,308.2,308.73,308.2,308.72,7697.0,279.9001,280.3814,279.9001,280.3723,7697.0
2018-05-30 13:15:00,308.55,308.77,308.27,308.27,9600.0,280.2179,280.4177,279.9636,279.9636,9600.0
2018-05-30 13:20:00,308.37,308.37,307.85,307.85,1828.0,280.0545,280.0545,279.5822,279.5822,1828.0
2018-05-30 13:25:00,307.95,308.43,307.82,308.04,4095.0,279.673,280.109,279.555,279.7548,4095.0
2018-05-30 13:30:00,307.99,307.99,307.77,307.99,300.0,279.7094,279.7094,279.5096,279.7094,300.0
2018-05-30 13:35:00,307.98,308.16,307.89,307.89,1900.0,279.7003,279.8637,279.6185,279.6185,1900.0
2018-05-30 13:40:00,307.9,308.01,307.73,308.01,1600.0,279.6276,279.7275,279.4732,279.7275,1600.0
2018-05-30 13:45:00,307.79,308.18,307.79,308.18,2130.0,279.5277,279.8819,279.5277,279.8819,2130.0
2018-05-30 13:50:00,308.3,308.64,308.14,308.3,9517.0,279.9909,280.2997,279.8456,279.9909,9517.0
2018-05-30 13:55:00,308.37,308.58,308.36,308.38,727.0,280.0545,280.2452,280.0454,280.0635,727.0
2018-05-30 14:00:00,308.35,308.56,308.25,308.25,1100.0,280.0363,280.227,279.9455,279.9455,1100.0
2018-05-30 14:05:00,308.38,308.39,308.08,308.08,1116.0,280.0635,280.0726,279.7911,279.7911,1116.0
2018-05-30 14:10:00,308.27,308.47,308.17,308.23,1920.0,279.9636,280.1453,279.8728,279.9273,1920.0
2018-05-30 14:15:00,308.08,308.26,308.01,308.01,2504.0,279.7911,279.9546,279.7275,279.7275,2504.0
2018-05-30 14:20:00,307.98,308.15,307.94,308.07,1502.0,279.7003,279.8547,279.6639,279.782,1502.0
2018-05-30 14:25:00,308.17,308.51,308.0,308.5,1929.0,279.8728,280.1816,279.7184,280.1725,1929.0
2018-05-30 14:30:00,308.29,308.72,308.26,308.59,3154.0,279.9818,280.3723,279.9546,280.2543,3154.0
2018-05-30 14:35:00,308.81,308.86,308.58,308.76,2043.0,280.4541,280.4995,280.2452,280.4086,2043.0
2018-05-30 14:40:00,308.73,308.88,308.59,308.63,4086.0,280.3814,280.5176,280.2543,280.2906,4086.0
2018-05-30 14:45:00,308.68,308.82,308.67,308.81,1813.0,280.336,280.4631,280.3269,280.4541,1813.0
2018-05-30 14:50:00,308.78,308.91,308.67,308.91,2605.0,280.4268,280.5449,280.3269,280.5449,2605.0
2018-05-30 14:55:00,308.74,308.74,308.52,308.71,3200.0,280.3905,280.3905,280.1907,280.3632,3200.0
2018-05-30 15:00:00,308.71,309.09,308.71,308.96,2995.0,280.3632,280.7083,280.3632,280.5903,2995.0
2018-05-30 15:05:00,309.0,309.13,308.54,308.55,2165.0,280.6266,280.7447,280.2089,280.2179,2165.0
2018-05-30 15:10:00,308.49,308.75,308.49,308.52,2356.0,280.1634,280.3996,280.1634,280.1907,2356.0
2018-05-30 15:15:00,308.55,308.84,308.5,308.84,2837.0,280.2179,280.4813,280.1725,280.4813,2837.0
2018-05-30 15:20:00,308.83,308.83,308.54,308.54,1361.0,280.4722,280.4722,280.2089,280.2089,1361.0
2018-05-30 15:25:00,308.5,308.6,308.44,308.44,3267.0,280.1725,280.2633,280.118,280.118,3267.0
2018-05-30 15:30:00,308.36,308.38,308.22,308.31,3748.0,280.0454,280.0635,279.9182,280.0,3748.0
2018-05-30 15:35:00,308.19,308.2,307.82,307.86,4213.0,279.891,279.9001,279.555,279.5913,4213.0
2018-05-30 15:40:00,307.81,307.81,307.55,307.74,2687.0,279.5459,279.5459,279.3098,279.4823,2687.0
2018-05-30 15:45:00,307.63,307.63,307.18,307.34,5237.0,279.3824,279.3824,278.9737,279.119,5237.0
2018-05-30 15:50:00,307.37,307.63,307.37,307.53,7837.0,279.1463,279.3824,279.1463,279.2916,7837.0
2018-05-30 15:55:00,307.59,307.61,307.36,307.46,24558.0,279.3461,279.3642,279.1372,279.228,24558.0
2018-05-31 09:30:00,306.68,307.67,305.46,306.37,6056.0,278.5196,279.4187,277.4117,278.2381,6056.0
2018-05-31 09:35:00,306.0,306.27,305.47,305.6,1500.0,277.9021,278.1473,277.4207,277.5388,1500.0
2018-05-31 09:40:00,305.21,305.33,304.63,304.63,1200.0,277.1846,277.2936,276.6579,276.6579,1200.0
2018-05-31 09:45:00,304.78,305.19,303.89,303.99,3802.0,276.7941,277.1665,275.9858,276.0766,3802.0
2018-05-31 09:50:00,304.21,304.22,303.63,303.85,3240.0,276.2764,276.2855,275.7497,275.9495,3240.0
2018-05-31 09:55:00,303.91,304.46,303.91,304.08,1476.0,276.004,276.5035,276.004,276.1584,1476.0
2018-05-31 10:00:00,304.23,304.71,303.9,304.61,14366.0,276.2946,276.7305,275.9949,276.6397,14366.0
2018-05-31 10:05:00,304.54,304.65,303.04,303.22,25113.0,276.5761,276.676,275.2139,275.3774,25113.0
2018-05-31 10:10:00,303.24,304.39,303.19,304.39,7287.0,275.3955,276.4399,275.3501,276.4399,7287.0
2018-05-31 10:15:00,304.47,304.77,304.4,304.4,4151.0,276.5126,276.785,276.449,276.449,4151.0
2018-05-31 10:20:00,304.35,304.94,304.16,304.84,3302.0,276.4036,276.9394,276.231,276.8486,3302.0
2018-05-31 10:25:00,304.94,305.46,304.94,305.36,2861.0,276.9394,277.4117,276.9394,277.3208,2861.0
2018-05-31 10:30:00,305.28,305.76,305.14,305.27,4807.0,277.2482,277.6841,277.121,277.2391,4807.0
2018-05-31 10:35:00,305.13,305.48,304.85,305.08,2700.0,277.112,277.4298,276.8577,277.0666,2700.0
2018-05-31 10:40:00,304.98,305.15,304.91,305.05,1786.0,276.9757,277.1301,276.9122,277.0393,1786.0
2018-05-31 10:45:00,304.95,305.31,304.79,304.79,3099.0,276.9485,277.2754,276.8032,276.8032,3099.0
2018-05-31 10:50:00,304.81,305.04,304.81,304.96,3743.0,276.8214,277.0302,276.8214,276.9576,3743.0
2018-05-31 10:55:00,305.02,305.75,304.99,305.75,2100.0,277.0121,277.675,276.9848,277.675,2100.0
2018-05-31 11:00:00,305.58,306.1,305.55,305.72,3405.0,277.5206,277.9929,277.4934,277.6478,3405.0
2018-05-31 11:05:00,305.85,305.99,305.85,305.94,1037.0,277.7659,277.893,277.7659,277.8476,1037.0
2018-05-31 11:10:00,305.77,305.77,305.34,305.45,6615.0,277.6932,277.6932,277.3027,277.4026,6615.0
2018-05-31 11:15:00,305.45,305.89,305.44,305.83,7200.0,277.4026,277.8022,277.3935,277.7477,7200.0
2018-05-31 11:20:00,305.87,306.16,305.3,305.31,3699.0,277.784,278.0474,277.2664,277.2754,3699.0
2018-05-31 11:25:00,305.31,306.82,305.3,306.82,3376.0,277.2754,278.6468,277.2664,278.6468,3376.0
2018-05-31 11:30:00,306.76,306.76,306.1,306.11,4600.0,278.5923,278.5923,277.9929,278.002,4600.0
2018-05-31 11:35:00,305.97,306.63,305.95,306.4,6805.0,277.8748,278.4742,277.8567,278.2654,6805.0
2018-05-31 11:40:00,306.62,307.31,306.57,306.57,3100.0,278.4652,279.0918,278.4197,278.4197,3100.0
2018-05-31 11:45:00,306.49,306.67,306.28,306.4,3444.0,278.3471,278.5106,278.1564,278.2654,3444.0
2018-05-31 11:50:00,306.09,306.09,305.81,305.81,2500.0,277.9838,277.9838,277.7295,277.7295,2500.0
2018-05-31 11:55:00,305.78,306.14,305.74,305.78,2800.0,277.7023,278.0292,277.666,277.7023,2800.0
2018-05-31 12:00:00,305.77,305.82,305.28,305.76,4073.0,277.6932,277.7386,277.2482,277.6841,4073.0
2018-05-31 12:05:00,305.79,305.82,305.57,305.75,3456.0,277.7114,277.7386,277.5116,277.675,3456.0
2018-05-31 12:10:00,305.78,305.93,305.64,305.64,2500.0,277.7023,277.8385,277.5751,277.5751,2500.0
2018-05-31 12:15:00,305.64,305.64,305.16,305.19,3150.0,277.5751,277.5751,277.1392,277.1665,3150.0
2018-05-31 12:20:00,305.16,305.36,305.15,305.36,2498.0,277.1392,277.3208,277.1301,277.3208,2498.0
2018-05-31 12:25:00,305.2,305.39,304.85,305.12,4342.0,277.1755,277.3481,276.8577,277.1029,4342.0
2018-05-31 12:30:00,305.17,305.3,304.69,304.69,4793.0,277.1483,277.2664,276.7124,276.7124,4793.0
2018-05-31 12:35:00,304.65,304.77,304.65,304.76,1483.0,276.676,276.785,276.676,276.7759,1483.0
2018-05-31 12:40:00,304.84,305.4,304.84,305.21,1200.0,276.8486,277.3572,276.8486,277.1846,1200.0
2018-05-31 12:45:00,305.45,305.57,305.36,305.55,3195.0,277.4026,277.5116,277.3208,277.4934,3195.0
2018-05-31 12:50:00,305.4,305.4,305.11,305.3,2208.0,277.3572,277.3572,277.0938,277.2664,2208.0
2018-05-31 12:55:00,305.38,305.79,305.37,305.79,2782.0,277.339,277.7114,277.3299,277.7114,2782.0
2018-05-31 13:00:00,305.82,306.14,305.58,306.14,3160.0,277.7386,278.0292,277.5206,278.0292,3160.0
2018-05-31 13:05:00,305.99,306.43,305.92,306.43,1900.0,277.893,278.2926,277.8294,278.2926,1900.0
2018-05-31 13:10:00,306.42,306.44,305.56,305.56,2181.0,278.2835,278.3017,277.5025,277.5025,2181.0
2018-05-31 13:15:00,305.47,305.83,305.47,305.8,2556.0,277.4207,277.7477,277.4207,277.7204,2556.0
2018-05-31 13:20:00,305.78,306.24,305.68,306.07,1605.0,277.7023,278.12,277.6115,277.9657,1605.0
2018-05-31 13:25:00,306.05,306.05,305.83,306.04,3153.0,277.9475,277.9475,277.7477,277.9384,3153.0
2018-05-31 13:30:00,306.13,306.21,305.37,305.66,4702.0,278.0201,278.0928,277.3299,277.5933,4702.0
2018-05-31 13:35:00,305.66,306.18,305.66,306.01,1402.0,277.5933,278.0656,277.5933,277.9112,1402.0
2018-05-31 13:40:00,306.1,306.12,306.08,306.12,400.0,277.9929,278.0111,277.9747,278.0111,400.0
2018-05-31 13:45:00,306.06,306.07,305.64,305.64,3193.0,277.9566,277.9657,277.5751,277.5751,3193.0
2018-05-31 13:50:00,305.64,305.69,305.29,305.35,2203.0,277.5751,277.6205,277.2573,277.3118,2203.0
2018-05-31 13:55:00,305.14,305.27,305.09,305.17,4973.0,277.121,277.2391,277.0756,277.1483,4973.0
2018-05-31 14:00:00,305.07,305.15,304.7,304.99,3526.0,277.0575,277.1301,276.7215,276.9848,3526.0
2018-05-31 14:05:00,305.16,305.26,305.1,305.26,1801.0,277.1392,277.23,277.0847,277.23,1801.0
2018-05-31 14:10:00,305.27,305.45,305.23,305.45,2944.0,277.2391,277.4026,277.2028,277.4026,2944.0
2018-05-31 14:15:00,305.43,306.29,305.43,306.29,3295.0,277.3844,278.1655,277.3844,278.1655,3295.0
2018-05-31 14:20:00,306.32,306.66,306.04,306.33,5320.0,278.1927,278.5015,277.9384,278.2018,5320.0
2018-05-31 14:25:00,306.34,306.47,306.01,306.01,1980.0,278.2109,278.3289,277.9112,277.9112,1980.0
2018-05-31 14:30:00,305.98,306.86,305.89,306.44,5464.0,277.8839,278.6831,277.8022,278.3017,5464.0
2018-05-31 14:35:00,306.44,306.63,306.31,306.44,3685.0,278.3017,278.4742,278.1836,278.3017,3685.0
2018-05-31 14:40:00,306.48,306.5,305.99,306.44,3749.0,278.338,278.3562,277.893,278.3017,3749.0
2018-05-31 14:45:00,306.55,306.73,306.41,306.63,3013.0,278.4016,278.5651,278.2744,278.4742,3013.0
2018-05-31 14:50:00,306.79,307.05,306.78,307.0,2714.0,278.6195,278.8557,278.6105,278.8103,2714.0
2018-05-31 14:55:00,307.0,307.32,306.86,307.32,5378.0,278.8103,279.1009,278.6831,279.1009,5378.0
2018-05-31 15:00:00,307.35,307.92,307.23,307.34,4895.0,279.1281,279.6458,279.0191,279.119,4895.0
2018-05-31 15:05:00,307.37,308.63,307.37,308.13,4835.0,279.1463,280.2906,279.1463,279.8365,4835.0
2018-05-31 15:10:00,308.11,308.31,307.96,308.31,3416.0,279.8183,280.0,279.6821,280.0,3416.0
2018-05-31 15:15:00,308.28,308.56,308.27,308.51,6132.0,279.9727,280.227,279.9636,280.1816,6132.0
2018-05-31 15:20:00,308.51,309.13,308.48,308.96,6875.0,280.1816,280.7447,280.1544,280.5903,6875.0
2018-05-31 15:25:00,308.65,309.04,308.6,309.02,5160.0,280.3088,280.6629,280.2633,280.6448,5160.0
2018-05-31 15:30:00,308.99,308.99,308.56,308.63,7428.0,280.6175,280.6175,280.227,280.2906,7428.0
2018-05-31 15:35:00,308.73,309.77,308.71,309.75,18497.0,280.3814,281.3259,280.3632,281.3077,18497.0
2018-05-31 15:40:00,309.74,310.0,309.22,309.41,12669.0,281.2987,281.5348,280.8264,280.999,12669.0
2018-05-31 15:45:00,309.49,309.67,309.28,309.51,19600.0,281.0716,281.2351,280.8809,281.0898,19600.0
2018-05-31 15:50:00,309.23,309.62,309.04,309.32,22404.0,280.8355,281.1897,280.6629,280.9172,22404.0
2018-05-31 15:55:00,309.32,309.39,308.74,308.93,40752.0,280.9172,280.9808,280.3905,280.563,40752.0
2018-06-01 09:30:00,309.81,311.69,306.91,310.43,12988.0,281.3622,283.0696,278.7285,281.9253,12988.0
2018-06-01 09:35:00,311.53,311.71,310.05,311.12,6811.0,282.9243,283.0878,281.5802,282.5519,6811.0
2018-06-01 09:40:00,311.63,313.78,311.62,313.78,5757.0,283.0151,284.9677,283.006,284.9677,5757.0
2018-06-01 09:45:00,313.79,314.81,313.5,313.68,16349.0,284.9768,285.9031,284.7134,284.8769,16349.0
2018-06-01 09:50:00,313.73,315.33,313.24,314.97,8967.0,284.9223,286.3754,284.4773,286.0484,8967.0
2018-06-01 09:55:00,315.0,315.32,314.76,315.32,6045.0,286.0757,286.3663,285.8577,286.3663,6045.0
2018-06-01 10:00:00,315.7,316.41,315.31,315.5,5540.0,286.7114,287.3562,286.3572,286.5298,5540.0
2018-06-01 10:05:00,315.28,315.28,314.26,314.53,4389.0,286.33,286.33,285.4036,285.6488,4389.0
2018-06-01 10:10:00,314.46,314.77,314.35,314.62,2225.0,285.5853,285.8668,285.4854,285.7306,2225.0
2018-06-01 10:15:00,314.66,315.1,314.25,314.46,5977.0,285.7669,286.1665,285.3945,285.5853,5977.0
2018-06-01 10:20:00,314.68,315.85,314.67,314.97,5549.0,285.7851,286.8476,285.776,286.0484,5549.0
2018-06-01 10:25:00,314.97,315.3,314.12,314.13,2800.0,286.0484,286.3481,285.2765,285.2856,2800.0
2018-06-01 10:30:00,314.16,314.3,314.01,314.17,3325.0,285.3128,285.4399,285.1766,285.3219,3325.0
2018-06-01 10:35:00,314.2,314.39,314.19,314.22,800.0,285.3491,285.5217,285.34,285.3673,800.0
2018-06-01 10:40:00,314.36,314.36,313.05,313.05,5067.0,285.4944,285.4944,284.3047,284.3047,5067.0
2018-06-01 10:45:00,313.29,313.78,313.29,313.44,1100.0,284.5227,284.9677,284.5227,284.6589,1100.0
2018-06-01 10:50:00,313.46,313.64,313.07,313.19,3634.0,284.6771,284.8406,284.3229,284.4319,3634.0
2018-06-01 10:55:00,313.02,313.02,312.61,312.61,1799.0,284.2775,284.2775,283.9051,283.9051,1799.0
2018-06-01 11:00:00,312.58,312.87,312.48,312.53,3469.0,283.8779,284.1413,283.7871,283.8325,3469.0
2018-06-01 11:05:00,312.3,312.56,312.24,312.36,4226.0,283.6236,283.8597,283.5691,283.6781,4226.0
2018-06-01 11:10:00,312.24,312.78,312.21,312.59,2692.0,283.5691,284.0595,283.5419,283.887,2692.0
2018-06-01 11:15:00,312.72,312.99,312.59,312.99,1800.0,284.005,284.2502,283.887,284.2502,1800.0
2018-06-01 11:20:00,313.03,313.15,312.54,312.89,5118.0,284.2866,284.3955,283.8416,284.1594,5118.0
2018-06-01 11:25:00,312.86,313.6,312.86,313.6,2413.0,284.1322,284.8042,284.1322,284.8042,2413.0
2018-06-01 11:30:00,313.41,313.65,313.09,313.32,8114.0,284.6317,284.8496,284.3411,284.5499,8114.0
2018-06-01 11:35:00,313.55,313.55,312.72,312.72,2308.0,284.7588,284.7588,284.005,284.005,2308.0
2018-06-01 11:40:00,312.53,312.53,312.09,312.09,500.0,283.8325,283.8325,283.4329,283.4329,500.0
2018-06-01 11:45:00,312.0,312.0,311.65,311.65,2400.0,283.3511,283.3511,283.0333,283.0333,2400.0
2018-06-01 11:50:00,311.56,311.71,311.13,311.13,4308.0,282.9515,283.0878,282.561,282.561,4308.0
2018-06-01 11:55:00,310.91,311.4,310.86,311.4,1800.0,282.3612,282.8062,282.3158,282.8062,1800.0
2018-06-01 12:00:00,311.51,311.6,310.88,311.45,3300.0,282.9061,282.9879,282.334,282.8516,3300.0
2018-06-01 12:05:00,311.62,311.9,311.61,311.86,3870.0,283.006,283.2603,282.997,283.224,3870.0
2018-06-01 12:10:00,311.79,312.52,311.79,312.48,7365.0,283.1604,283.8234,283.1604,283.7871,7365.0
2018-06-01 12:15:00,312.36,312.42,312.12,312.42,5200.0,283.6781,283.7326,283.4601,283.7326,5200.0
2018-06-01 12:20:00,312.35,312.37,311.51,311.51,3112.0,283.669,283.6872,282.9061,282.9061,3112.0
2018-06-01 12:25:00,311.6,312.21,311.53,312.21,1729.0,282.9879,283.5419,282.9243,283.5419,1729.0
2018-06-01 12:30:00,312.38,312.64,312.31,312.64,1789.0,283.6962,283.9324,283.6327,283.9324,1789.0
2018-06-01 12:35:00,312.78,313.07,312.78,312.91,2310.0,284.0595,284.3229,284.0595,284.1776,2310.0
2018-06-01 12:40:00,312.98,313.18,312.97,313.18,1506.0,284.2412,284.4228,284.2321,284.4228,1506.0
2018-06-01 12:45:00,313.22,313.23,313.04,313.04,3265.0,284.4591,284.4682,284.2956,284.2956,3265.0
2018-06-01 12:50:00,313.12,313.21,313.06,313.12,1617.0,284.3683,284.45,284.3138,284.3683,1617.0
2018-06-01 12:55:00,313.04,313.08,312.87,312.96,2100.0,284.2956,284.332,284.1413,284.223,2100.0
2018-06-01 13:00:00,313.16,313.3,313.15,313.27,700.0,284.4046,284.5318,284.3955,284.5045,700.0
2018-06-01 13:05:00,313.46,313.51,313.23,313.46,2500.0,284.6771,284.7225,284.4682,284.6771,2500.0
2018-06-01 13:10:00,313.49,313.49,313.12,313.18,2267.0,284.7043,284.7043,284.3683,284.4228,2267.0
2018-06-01 13:15:00,312.91,313.28,312.84,313.22,3128.0,284.1776,284.5136,284.114,284.4591,3128.0
2018-06-01 13:20:00,313.14,313.14,312.92,313.11,1431.0,284.3865,284.3865,284.1867,284.3592,1431.0
2018-06-01 13:25:00,313.18,313.26,313.03,313.19,2400.0,284.4228,284.4954,284.2866,284.4319,2400.0
2018-06-01 13:30:00,313.15,313.15,312.54,312.54,4884.0,284.3955,284.3955,283.8416,283.8416,4884.0
2018-06-01 13:35:00,312.53,312.53,312.41,312.42,900.0,283.8325,283.8325,283.7235,283.7326,900.0
2018-06-01 13:40:00,312.42,312.52,312.19,312.2,3500.0,283.7326,283.8234,283.5237,283.5328,3500.0
2018-06-01 13:45:00,312.17,312.23,312.09,312.09,1300.0,283.5055,283.56,283.4329,283.4329,1300.0
2018-06-01 13:50:00,312.17,312.33,312.16,312.16,2461.0,283.5055,283.6508,283.4965,283.4965,2461.0
2018-06-01 13:55:00,312.02,312.72,311.95,312.34,4181.0,283.3693,284.005,283.3057,283.6599,4181.0
2018-06-01 14:00:00,312.37,312.37,311.98,311.98,900.0,283.6872,283.6872,283.333,283.333,900.0
2018-06-01 14:05:00,312.02,312.12,311.32,311.32,3631.0,283.3693,283.4601,282.7336,282.7336,3631.0
2018-06-01 14:10:00,311.41,311.41,310.97,311.05,2543.0,282.8153,282.8153,282.4157,282.4884,2543.0
2018-06-01 14:15:00,311.03,311.18,310.82,310.82,2447.0,282.4702,282.6064,282.2795,282.2795,2447.0
2018-06-01 14:20:00,310.91,310.91,310.6,310.6,4154.0,282.3612,282.3612,282.0797,282.0797,4154.0
2018-06-01 14:25:00,310.5,310.56,310.33,310.46,2154.0,281.9889,282.0434,281.8345,281.9525,2154.0
2018-06-01 14:30:00,310.56,310.56,310.34,310.34,3000.0,282.0434,282.0434,281.8436,281.8436,3000.0
2018-06-01 14:35:00,310.34,310.49,310.28,310.28,1470.0,281.8436,281.9798,281.7891,281.7891,1470.0
2018-06-01 14:40:00,310.53,310.92,310.32,310.92,1706.0,282.0161,282.3703,281.8254,282.3703,1706.0
2018-06-01 14:45:00,310.94,311.05,310.89,311.03,1755.0,282.3885,282.4884,282.3431,282.4702,1755.0
2018-06-01 14:50:00,310.92,311.25,310.92,311.2,2395.0,282.3703,282.67,282.3703,282.6246,2395.0
2018-06-01 14:55:00,311.06,311.14,310.94,310.97,7455.0,282.4975,282.5701,282.3885,282.4157,7455.0
2018-06-01 15:00:00,310.96,310.98,310.77,310.91,3558.0,282.4066,282.4248,282.2341,282.3612,3558.0
2018-06-01 15:05:00,311.02,311.02,310.54,310.54,2200.0,282.4611,282.4611,282.0252,282.0252,2200.0
2018-06-01 15:10:00,310.45,310.45,310.14,310.31,2539.0,281.9435,281.9435,281.6619,281.8163,2539.0
2018-06-01 15:15:00,310.25,310.53,310.07,310.48,3941.0,281.7618,282.0161,281.5984,281.9707,3941.0
2018-06-01 15:20:00,310.42,310.47,310.29,310.47,3268.0,281.9162,281.9616,281.7982,281.9616,3268.0
2018-06-01 15:25:00,310.48,310.73,310.44,310.63,3149.0,281.9707,282.1978,281.9344,282.1069,3149.0
2018-06-01 15:30:00,310.68,311.17,310.58,311.14,1978.0,282.1523,282.5974,282.0615,282.5701,1978.0
2018-06-01 15:35:00,311.22,311.24,310.88,310.95,10162.0,282.6428,282.6609,282.334,282.3976,10162.0
2018-06-01 15:40:00,310.93,310.93,310.4,310.49,7881.0,282.3794,282.3794,281.8981,281.9798,7881.0
2018-06-01 15:45:00,310.6,310.6,310.12,310.12,6929.0,282.0797,282.0797,281.6438,281.6438,6929.0
2018-06-01 15:50:00,310.1,310.45,310.0,310.06,13843.0,281.6256,281.9435,281.5348,281.5893,13843.0
2018-06-01 15:55:00,310.13,310.18,309.36,309.75,42363.0,281.6529,281.6983,280.9536,281.3077,42363.0
2018-06-04 09:30:00,312.0,313.16,310.79,312.55,12319.0,283.3511,284.4046,282.2522,283.8506,12319.0
2018-06-04 09:35:00,313.36,313.72,312.85,313.72,1651.0,284.5863,284.9132,284.1231,284.9132,1651.0
2018-06-04 09:40:00,313.72,314.24,313.72,313.94,1456.0,284.9132,285.3855,284.9132,285.113,1456.0
2018-06-04 09:45:00,313.9,313.9,312.5,313.33,5495.0,285.0767,285.0767,283.8052,284.559,5495.0
2018-06-04 09:50:00,313.39,314.02,313.39,313.94,800.0,284.6135,285.1857,284.6135,285.113,800.0
2018-06-04 09:55:00,313.88,313.88,312.89,313.21,1400.0,285.0585,285.0585,284.1594,284.45,1400.0
2018-06-04 10:00:00,312.86,313.53,312.71,313.35,2919.0,284.1322,284.7407,283.9959,284.5772,2919.0
2018-06-04 10:05:00,313.21,313.21,312.34,312.34,3793.0,284.45,284.45,283.6599,283.6599,3793.0
2018-06-04 10:10:00,312.68,312.96,312.19,312.96,2301.0,283.9687,284.223,283.5237,284.223,2301.0
2018-06-04 10:15:00,312.72,312.72,312.05,312.05,1800.0,284.005,284.005,283.3966,283.3966,1800.0
2018-06-04 10:20:00,311.84,312.15,311.63,311.63,4507.0,283.2058,283.4874,283.0151,283.0151,4507.0
2018-06-04 10:25:00,311.31,311.77,311.31,311.51,1624.0,282.7245,283.1423,282.7245,282.9061,1624.0
2018-06-04 10:30:00,311.48,311.53,311.23,311.4,2854.0,282.8789,282.9243,282.6518,282.8062,2854.0
2018-06-04 10:35:00,311.29,311.49,311.01,311.49,3399.0,282.7063,282.888,282.452,282.888,3399.0
2018-06-04 10:40:00,311.56,311.81,311.25,311.25,1050.0,282.9515,283.1786,282.67,282.67,1050.0
2018-06-04 10:45:00,311.25,311.27,310.34,310.35,3517.0,282.67,282.6882,281.8436,281.8527,3517.0
2018-06-04 10:50:00,310.53,310.77,310.39,310.39,4265.0,282.0161,282.2341,281.889,281.889,4265.0
2018-06-04 10:55:00,310.39,310.39,309.69,309.69,9024.0,281.889,281.889,281.2533,281.2533,9024.0
2018-06-04 11:00:00,309.58,309.58,308.69,309.18,6616.0,281.1534,281.1534,280.3451,280.7901,6616.0
2018-06-04 11:05:00,309.46,310.16,309.46,310.15,1221.0,281.0444,281.6801,281.0444,281.671,1221.0
2018-06-04 11:10:00,310.22,310.63,310.11,310.38,3842.0,281.7346,282.1069,281.6347,281.8799,3842.0
2018-06-04 11:15:00,310.43,310.81,310.25,310.44,4026.0,281.9253,282.2704,281.7618,281.9344,4026.0
2018-06-04 11:20:00,310.33,310.43,310.02,310.4,3322.0,281.8345,281.9253,281.553,281.8981,3322.0
2018-06-04 11:25:00,310.71,311.69,310.69,311.41,4307.0,282.1796,283.0696,282.1614,282.8153,4307.0
2018-06-04 11:30:00,311.23,311.64,310.92,311.09,3978.0,282.6518,283.0242,282.3703,282.5247,3978.0
2018-06-04 11:35:00,311.18,311.24,310.59,310.59,2507.0,282.6064,282.6609,282.0706,282.0706,2507.0
2018-06-04 11:40:00,310.86,312.2,310.86,312.2,7990.0,282.3158,283.5328,282.3158,283.5328,7990.0
2018-06-04 11:45:00,312.14,312.36,311.51,311.51,5503.0,283.4783,283.6781,282.9061,282.9061,5503.0
2018-06-04 11:50:00,311.41,311.54,310.94,311.16,3450.0,282.8153,282.9334,282.3885,282.5883,3450.0
2018-06-04 11:55:00,311.11,311.65,311.11,311.65,1000.0,282.5429,283.0333,282.5429,283.0333,1000.0
2018-06-04 12:00:00,311.61,311.62,310.65,310.65,4011.0,282.997,283.006,282.1251,282.1251,4011.0
2018-06-04 12:05:00,310.65,310.79,310.36,310.43,2811.0,282.1251,282.2522,281.8617,281.9253,2811.0
2018-06-04 12:10:00,310.54,311.01,310.54,311.01,1948.0,282.0252,282.452,282.0252,282.452,1948.0
2018-06-04 12:15:00,310.96,311.04,310.16,310.16,2938.0,282.4066,282.4793,281.6801,281.6801,2938.0
2018-06-04 12:20:00,310.16,310.44,309.47,309.5,4082.0,281.6801,281.9344,281.0535,281.0807,4082.0
2018-06-04 12:25:00,309.46,309.62,309.15,309.42,2793.0,281.0444,281.1897,280.7628,281.008,2793.0
2018-06-04 12:30:00,309.17,309.59,309.17,309.59,700.0,280.781,281.1624,280.781,281.1624,700.0
2018-06-04 12:35:00,309.52,309.7,309.27,309.62,2213.0,281.0989,281.2623,280.8718,281.1897,2213.0
2018-06-04 12:40:00,309.7,310.21,309.7,310.21,1047.0,281.2623,281.7255,281.2623,281.7255,1047.0
2018-06-04 12:45:00,310.07,310.86,309.9,310.54,6287.0,281.5984,282.3158,281.444,282.0252,6287.0
2018-06-04 12:50:00,310.36,310.36,310.14,310.25,610.0,281.8617,281.8617,281.6619,281.7618,610.0
2018-06-04 12:55:00,310.07,310.52,310.04,310.49,2498.0,281.5984,282.007,281.5711,281.9798,2498.0
2018-06-04 13:00:00,310.42,311.06,310.42,311.02,1445.0,281.9162,282.4975,281.9162,282.4611,1445.0
2018-06-04 13:05:00,311.05,311.13,310.58,310.82,2764.0,282.4884,282.561,282.0615,282.2795,2764.0
2018-06-04 13:10:00,310.81,310.82,310.26,310.32,4268.0,282.2704,282.2795,281.7709,281.8254,4268.0
2018-06-04 13:15:00,310.52,310.52,310.14,310.41,1612.0,282.007,282.007,281.6619,281.9071,1612.0
2018-06-04 13:20:00,310.6,310.65,310.39,310.39,1942.0,282.0797,282.1251,281.889,281.889,1942.0
2018-06-04 13:25:00,310.34,310.41,309.98,309.98,5618.0,281.8436,281.9071,281.5166,281.5166,5618.0
2018-06-04 13:30:00,309.98,309.98,309.46,309.46,2900.0,281.5166,281.5166,281.0444,281.0444,2900.0
2018-06-04 13:35:00,309.37,309.57,309.37,309.57,1000.0,280.9626,281.1443,280.9626,281.1443,1000.0
2018-06-04 13:40:00,309.46,309.75,309.32,309.75,6156.0,281.0444,281.3077,280.9172,281.3077,6156.0
2018-06-04 13:45:00,309.91,310.81,309.91,310.51,2752.0,281.4531,282.2704,281.4531,281.998,2752.0
2018-06-04 13:50:00,310.5,310.5,310.0,310.23,3647.0,281.9889,281.9889,281.5348,281.7437,3647.0
2018-06-04 13:55:00,310.21,310.21,309.72,310.03,3700.0,281.7255,281.7255,281.2805,281.562,3700.0
2018-06-04 14:00:00,310.1,310.75,310.1,310.56,1200.0,281.6256,282.2159,281.6256,282.0434,1200.0
2018-06-04 14:05:00,310.75,310.79,310.66,310.67,758.0,282.2159,282.2522,282.1342,282.1433,758.0
2018-06-04 14:10:00,310.7,310.8,310.4,310.53,3955.0,282.1705,282.2613,281.8981,282.0161,3955.0
2018-06-04 14:15:00,310.72,310.77,310.59,310.74,700.0,282.1887,282.2341,282.0706,282.2068,700.0
2018-06-04 14:20:00,310.61,311.14,310.61,311.05,4500.0,282.0888,282.5701,282.0888,282.4884,4500.0
2018-06-04 14:25:00,311.24,311.3,310.81,311.11,4593.0,282.6609,282.7154,282.2704,282.5429,4593.0
2018-06-04 14:30:00,311.28,311.28,310.81,310.81,3611.0,282.6973,282.6973,282.2704,282.2704,3611.0
2018-06-04 14:35:00,310.7,310.83,310.59,310.59,1500.0,282.1705,282.2886,282.0706,282.0706,1500.0
2018-06-04 14:40:00,310.59,310.94,310.59,310.94,1254.0,282.0706,282.3885,282.0706,282.3885,1254.0
2018-06-04 14:45:00,310.9,311.0,310.69,310.69,2799.0,282.3521,282.443,282.1614,282.1614,2799.0
2018-06-04 14:50:00,310.7,310.72,310.28,310.38,2833.0,282.1705,282.1887,281.7891,281.8799,2833.0
2018-06-04 14:55:00,310.38,310.82,310.22,310.75,4222.0,281.8799,282.2795,281.7346,282.2159,4222.0
2018-06-04 15:00:00,310.81,310.85,310.73,310.8,6300.0,282.2704,282.3067,282.1978,282.2613,6300.0
2018-06-04 15:05:00,310.86,310.98,310.74,310.81,5360.0,282.3158,282.4248,282.2068,282.2704,5360.0
2018-06-04 15:10:00,310.76,311.09,310.72,311.09,4834.0,282.225,282.5247,282.1887,282.5247,4834.0
2018-06-04 15:15:00,311.01,311.37,311.01,311.31,2665.0,282.452,282.779,282.452,282.7245,2665.0
2018-06-04 15:20:00,311.27,311.34,311.2,311.24,1511.0,282.6882,282.7517,282.6246,282.6609,1511.0
2018-06-04 15:25:00,311.36,311.69,311.34,311.66,4720.0,282.7699,283.0696,282.7517,283.0424,4720.0
2018-06-04 15:30:00,311.39,311.47,311.23,311.29,3344.0,282.7972,282.8698,282.6518,282.7063,3344.0
2018-06-04 15:35:00,311.41,311.77,311.41,311.76,1800.0,282.8153,283.1423,282.8153,283.1332,1800.0
2018-06-04 15:40:00,311.69,312.11,311.63,312.03,6492.0,283.0696,283.451,283.0151,283.3784,6492.0
2018-06-04 15:45:00,312.13,312.13,311.69,311.9,7708.0,283.4692,283.4692,283.0696,283.2603,7708.0
2018-06-04 15:50:00,311.97,312.11,311.87,311.96,9046.0,283.3239,283.451,283.2331,283.3148,9046.0
2018-06-04 15:55:00,312.01,312.16,311.87,311.99,24967.0,283.3602,283.4965,283.2331,283.3421,24967.0
2018-06-05 09:30:00,312.11,313.17,310.96,311.93,12152.0,283.451,284.4137,282.4066,283.2876,12152.0
2018-06-05 09:35:00,312.82,313.37,311.27,311.7,13203.0,284.0958,284.5953,282.6882,283.0787,13203.0
2018-06-05 09:40:00,311.44,313.02,311.44,312.56,10582.0,282.8426,284.2775,282.8426,283.8597,10582.0
2018-06-05 09:45:00,312.53,312.53,311.71,311.75,2700.0,283.8325,283.8325,283.0878,283.1241,2700.0
2018-06-05 09:50:00,311.54,311.54,310.15,310.17,8011.0,282.9334,282.9334,281.671,281.6892,8011.0
2018-06-05 09:55:00,309.97,311.85,309.97,311.85,7628.0,281.5075,283.2149,281.5075,283.2149,7628.0
2018-06-05 10:00:00,312.22,313.12,312.22,313.01,1500.0,283.5509,284.3683,283.5509,284.2684,1500.0
2018-06-05 10:05:00,312.99,313.8,312.55,312.66,6732.0,284.2502,284.9859,283.8506,283.9505,6732.0
2018-06-05 10:10:00,312.7,313.68,312.7,313.56,2150.0,283.9869,284.8769,283.9869,284.7679,2150.0
2018-06-05 10:15:00,313.47,313.47,312.78,312.78,2014.0,284.6862,284.6862,284.0595,284.0595,2014.0
2018-06-05 10:20:00,312.68,313.18,312.68,313.18,1100.0,283.9687,284.4228,283.9687,284.4228,1100.0
2018-06-05 10:25:00,313.29,313.3,313.1,313.12,1400.0,284.5227,284.5318,284.3501,284.3683,1400.0
2018-06-05 10:30:00,312.99,312.99,312.3,312.52,3690.0,284.2502,284.2502,283.6236,283.8234,3690.0
2018-06-05 10:35:00,312.38,312.67,312.38,312.62,1018.0,283.6962,283.9596,283.6962,283.9142,1018.0
2018-06-05 10:40:00,312.67,312.93,312.67,312.78,800.0,283.9596,284.1957,283.9596,284.0595,800.0
2018-06-05 10:45:00,312.87,312.87,312.52,312.52,1722.0,284.1413,284.1413,283.8234,283.8234,1722.0
2018-06-05 10:50:00,312.56,313.18,312.56,313.02,4441.0,283.8597,284.4228,283.8597,284.2775,4441.0
2018-06-05 10:55:00,313.11,313.44,312.98,313.44,2200.0,284.3592,284.6589,284.2412,284.6589,2200.0
2018-06-05 11:00:00,313.34,313.34,312.71,312.82,3800.0,284.5681,284.5681,283.9959,284.0958,3800.0
2018-06-05 11:05:00,312.57,312.98,312.32,312.43,4154.0,283.8688,284.2412,283.6418,283.7417,4154.0
2018-06-05 11:10:00,312.51,312.52,312.03,312.22,3598.0,283.8143,283.8234,283.3784,283.5509,3598.0
2018-06-05 11:15:00,312.21,312.23,312.0,312.15,1300.0,283.5419,283.56,283.3511,283.4874,1300.0
2018-06-05 11:20:00,312.33,312.38,312.14,312.38,3000.0,283.6508,283.6962,283.4783,283.6962,3000.0
2018-06-05 11:25:00,312.71,312.77,312.49,312.49,842.0,283.9959,284.0504,283.7961,283.7961,842.0
2018-06-05 11:30:00,312.45,312.88,312.4,312.4,3149.0,283.7598,284.1503,283.7144,283.7144,3149.0
2018-06-05 11:35:00,312.34,312.84,312.34,312.75,2100.0,283.6599,284.114,283.6599,284.0323,2100.0
2018-06-05 11:40:00,312.28,312.49,311.93,311.93,1400.0,283.6054,283.7961,283.2876,283.2876,1400.0
2018-06-05 11:45:00,311.82,312.59,311.81,312.59,4405.0,283.1877,283.887,283.1786,283.887,4405.0
2018-06-05 11:50:00,312.52,312.78,312.2,312.75,3751.0,283.8234,284.0595,283.5328,284.0323,3751.0
2018-06-05 11:55:00,312.75,313.15,312.75,313.02,3501.0,284.0323,284.3955,284.0323,284.2775,3501.0
2018-06-05 12:00:00,312.9,313.29,312.8,312.94,3340.0,284.1685,284.5227,284.0777,284.2048,3340.0
2018-06-05 12:05:00,313.04,313.46,312.96,313.46,1628.0,284.2956,284.6771,284.223,284.6771,1628.0
2018-06-05 12:10:00,313.57,313.57,313.56,313.57,200.0,284.777,284.777,284.7679,284.777,200.0
2018-06-05 12:15:00,313.62,313.74,313.46,313.46,1200.0,284.8224,284.9314,284.6771,284.6771,1200.0
2018-06-05 12:20:00,313.69,313.83,313.37,313.37,1915.0,284.886,285.0131,284.5953,284.5953,1915.0
2018-06-05 12:25:00,313.55,313.75,313.49,313.75,2266.0,284.7588,284.9405,284.7043,284.9405,2266.0
2018-06-05 12:30:00,313.75,313.84,313.44,313.65,1492.0,284.9405,285.0222,284.6589,284.8496,1492.0
2018-06-05 12:35:00,313.69,313.85,313.65,313.83,2650.0,284.886,285.0313,284.8496,285.0131,2650.0
2018-06-05 12:40:00,313.87,313.87,313.81,313.81,700.0,285.0494,285.0494,284.9949,284.9949,700.0
2018-06-05 12:45:00,313.85,313.85,313.49,313.61,2634.0,285.0313,285.0313,284.7043,284.8133,2634.0
2018-06-05 12:50:00,313.58,313.89,313.53,313.89,4097.0,284.7861,285.0676,284.7407,285.0676,4097.0
2018-06-05 12:55:00,313.9,314.14,313.86,314.14,1020.0,285.0767,285.2946,285.0404,285.2946,1020.0
2018-06-05 13:00:00,314.07,314.09,313.69,313.9,4690.0,285.2311,285.2492,284.886,285.0767,4690.0
2018-06-05 13:05:00,314.03,314.19,314.03,314.19,1400.0,285.1947,285.34,285.1947,285.34,1400.0
2018-06-05 13:10:00,314.33,314.34,314.21,314.33,900.0,285.4672,285.4763,285.3582,285.4672,900.0
2018-06-05 13:15:00,314.23,314.37,314.21,314.29,2305.0,285.3764,285.5035,285.3582,285.4309,2305.0
2018-06-05 13:20:00,314.28,314.44,314.21,314.39,5946.0,285.4218,285.5671,285.3582,285.5217,5946.0
2018-06-05 13:25:00,314.44,314.44,314.44,314.44,100.0,285.5671,285.5671,285.5671,285.5671,100.0
2018-06-05 13:30:00,314.38,314.49,314.35,314.49,893.0,285.5126,285.6125,285.4854,285.6125,893.0
2018-06-05 13:35:00,314.62,314.62,314.45,314.5,1672.0,285.7306,285.7306,285.5762,285.6216,1672.0
2018-06-05 13:40:00,314.4,314.95,314.39,314.95,2290.0,285.5308,286.0303,285.5217,286.0303,2290.0
2018-06-05 13:45:00,314.84,315.02,314.79,314.85,2819.0,285.9304,286.0938,285.885,285.9394,2819.0
2018-06-05 13:50:00,314.99,314.99,314.76,314.76,2504.0,286.0666,286.0666,285.8577,285.8577,2504.0
2018-06-05 13:55:00,314.8,315.12,314.8,314.96,2300.0,285.894,286.1847,285.894,286.0393,2300.0
2018-06-05 14:00:00,314.89,315.05,314.83,315.05,1521.0,285.9758,286.1211,285.9213,286.1211,1521.0
2018-06-05 14:05:00,315.04,315.07,314.95,315.05,2084.0,286.112,286.1392,286.0303,286.1211,2084.0
2018-06-05 14:10:00,314.98,315.0,314.98,315.0,610.0,286.0575,286.0757,286.0575,286.0757,610.0
2018-06-05 14:15:00,315.0,315.73,315.0,315.59,5277.0,286.0757,286.7386,286.0757,286.6115,5277.0
2018-06-05 14:20:00,315.51,315.58,315.29,315.41,5071.0,286.5388,286.6024,286.339,286.448,5071.0
2018-06-05 14:25:00,315.31,315.32,315.16,315.17,2223.0,286.3572,286.3663,286.221,286.2301,2223.0
2018-06-05 14:30:00,315.25,315.27,315.0,315.0,4090.0,286.3027,286.3209,286.0757,286.0757,4090.0
2018-06-05 14:35:00,315.12,315.41,315.06,315.26,4082.0,286.1847,286.448,286.1302,286.3118,4082.0
2018-06-05 14:40:00,315.36,315.37,314.99,314.99,2600.0,286.4026,286.4117,286.0666,286.0666,2600.0
2018-06-05 14:45:00,314.98,315.24,314.93,315.05,4200.0,286.0575,286.2936,286.0121,286.1211,4200.0
2018-06-05 14:50:00,315.14,315.16,314.99,314.99,2604.0,286.2028,286.221,286.0666,286.0666,2604.0
2018-06-05 14:55:00,315.06,315.2,314.94,315.13,6091.0,286.1302,286.2573,286.0212,286.1937,6091.0
2018-06-05 15:00:00,315.19,315.26,315.02,315.15,3505.0,286.2482,286.3118,286.0938,286.2119,3505.0
2018-06-05 15:05:00,315.09,315.18,314.97,315.07,5103.0,286.1574,286.2391,286.0484,286.1392,5103.0
2018-06-05 15:10:00,315.06,315.1,314.66,314.74,5612.0,286.1302,286.1665,285.7669,285.8395,5612.0
2018-06-05 15:15:00,314.71,314.77,314.53,314.77,3495.0,285.8123,285.8668,285.6488,285.8668,3495.0
2018-06-05 15:20:00,314.69,314.74,314.56,314.56,3136.0,285.7941,285.8395,285.6761,285.6761,3136.0
2018-06-05 15:25:00,314.56,314.76,314.54,314.73,6561.0,285.6761,285.8577,285.6579,285.8305,6561.0
2018-06-05 15:30:00,314.72,314.91,314.72,314.83,2504.0,285.8214,285.9939,285.8214,285.9213,2504.0
2018-06-05 15:35:00,314.77,314.91,314.77,314.81,5102.0,285.8668,285.9939,285.8668,285.9031,5102.0
2018-06-05 15:40:00,314.81,315.01,314.72,314.72,7060.0,285.9031,286.0848,285.8214,285.8214,7060.0
2018-06-05 15:45:00,314.6,314.71,314.56,314.69,7047.0,285.7124,285.8123,285.6761,285.7941,7047.0
2018-06-05 15:50:00,314.63,314.66,314.27,314.31,7764.0,285.7396,285.7669,285.4127,285.449,7764.0
2018-06-05 15:55:00,314.32,314.7,314.32,314.64,18655.0,285.4581,285.8032,285.4581,285.7487,18655.0
2018-06-06 09:30:00,312.0,312.0,309.71,310.0,18871.0,283.3511,283.3511,281.2714,281.5348,18871.0
2018-06-06 09:35:00,310.0,310.64,308.8,308.99,7003.0,281.5348,282.116,280.445,280.6175,7003.0
2018-06-06 09:40:00,309.71,309.99,309.36,309.45,5217.0,281.2714,281.5257,280.9536,281.0353,5217.0
2018-06-06 09:45:00,309.49,309.69,308.55,309.35,6485.0,281.0716,281.2533,280.2179,280.9445,6485.0
2018-06-06 09:50:00,309.06,309.35,308.87,309.14,4571.0,280.6811,280.9445,280.5085,280.7538,4571.0
2018-06-06 09:55:00,309.24,309.49,309.24,309.49,1003.0,280.8446,281.0716,280.8446,281.0716,1003.0
2018-06-06 10:00:00,309.13,309.55,308.98,309.5,3062.0,280.7447,281.1261,280.6084,281.0807,3062.0
2018-06-06 10:05:00,309.42,309.59,308.15,308.59,7991.0,281.008,281.1624,279.8547,280.2543,7991.0
2018-06-06 10:10:00,308.86,309.73,308.73,309.38,4382.0,280.4995,281.2896,280.3814,280.9717,4382.0
2018-06-06 10:15:00,309.42,309.82,309.35,309.36,2668.0,281.008,281.3713,280.9445,280.9536,2668.0
2018-06-06 10:20:00,309.38,309.39,308.36,308.36,6522.0,280.9717,280.9808,280.0454,280.0454,6522.0
2018-06-06 10:25:00,308.46,308.65,307.12,308.65,16452.0,280.1362,280.3088,278.9192,280.3088,16452.0
2018-06-06 10:30:00,308.5,308.87,308.09,308.86,6061.0,280.1725,280.5085,279.8002,280.4995,6061.0
2018-06-06 10:35:00,309.21,309.22,308.18,308.18,1689.0,280.8173,280.8264,279.8819,279.8819,1689.0
2018-06-06 10:40:00,308.2,308.2,307.72,307.9,1260.0,279.9001,279.9001,279.4641,279.6276,1260.0
2018-06-06 10:45:00,307.71,307.71,306.79,307.0,5352.0,279.4551,279.4551,278.6195,278.8103,5352.0
2018-06-06 10:50:00,306.82,307.11,306.26,306.87,9984.0,278.6468,278.9102,278.1382,278.6922,9984.0
2018-06-06 10:55:00,306.9,307.54,306.9,307.11,6939.0,278.7194,279.3007,278.7194,278.9102,6939.0
2018-06-06 11:00:00,306.95,308.25,306.95,308.25,2200.0,278.7648,279.9455,278.7648,279.9455,2200.0
2018-06-06 11:05:00,308.04,308.06,307.83,307.84,1566.0,279.7548,279.7729,279.564,279.5731,1566.0
2018-06-06 11:10:00,308.06,308.29,307.97,308.29,1400.0,279.7729,279.9818,279.6912,279.9818,1400.0
2018-06-06 11:15:00,308.01,309.21,307.87,309.01,4115.0,279.7275,280.8173,279.6004,280.6357,4115.0
2018-06-06 11:20:00,308.79,309.19,308.79,309.19,2144.0,280.4359,280.7992,280.4359,280.7992,2144.0
2018-06-06 11:25:00,309.65,310.24,309.55,310.01,1300.0,281.2169,281.7528,281.1261,281.5439,1300.0
2018-06-06 11:30:00,310.04,310.04,309.61,309.61,2720.0,281.5711,281.5711,281.1806,281.1806,2720.0
2018-06-06 11:35:00,309.6,309.99,309.6,309.87,2709.0,281.1715,281.5257,281.1715,281.4167,2709.0
2018-06-06 11:40:00,309.72,309.96,309.62,309.84,2990.0,281.2805,281.4985,281.1897,281.3895,2990.0
2018-06-06 11:45:00,309.96,310.23,309.96,310.23,1097.0,281.4985,281.7437,281.4985,281.7437,1097.0
2018-06-06 11:50:00,310.34,310.39,310.07,310.39,1300.0,281.8436,281.889,281.5984,281.889,1300.0
2018-06-06 11:55:00,310.34,311.31,310.31,311.31,2516.0,281.8436,282.7245,281.8163,282.7245,2516.0
2018-06-06 12:00:00,311.18,311.19,310.72,310.87,3904.0,282.6064,282.6155,282.1887,282.3249,3904.0
2018-06-06 12:05:00,311.01,311.44,310.97,311.43,2998.0,282.452,282.8426,282.4157,282.8335,2998.0
2018-06-06 12:10:00,311.65,311.8,311.65,311.8,450.0,283.0333,283.1695,283.0333,283.1695,450.0
2018-06-06 12:15:00,311.67,311.67,311.27,311.51,1387.0,283.0514,283.0514,282.6882,282.9061,1387.0
2018-06-06 12:20:00,311.65,311.72,311.58,311.62,900.0,283.0333,283.0969,282.9697,283.006,900.0
2018-06-06 12:25:00,311.61,311.61,311.1,311.34,3310.0,282.997,282.997,282.5338,282.7517,3310.0
2018-06-06 12:30:00,311.19,311.19,310.53,310.53,4544.0,282.6155,282.6155,282.0161,282.0161,4544.0
2018-06-06 12:35:00,310.53,310.55,310.3,310.54,4232.0,282.0161,282.0343,281.8072,282.0252,4232.0
2018-06-06 12:40:00,310.58,310.6,310.11,310.17,9163.0,282.0615,282.0797,281.6347,281.6892,9163.0
2018-06-06 12:45:00,310.25,310.25,309.93,310.13,1900.0,281.7618,281.7618,281.4712,281.6529,1900.0
2018-06-06 12:50:00,310.14,310.27,309.77,309.77,4970.0,281.6619,281.78,281.3259,281.3259,4970.0
2018-06-06 12:55:00,309.8,309.91,309.65,309.65,4162.0,281.3532,281.4531,281.2169,281.2169,4162.0
2018-06-06 13:00:00,309.62,309.65,309.44,309.44,2688.0,281.1897,281.2169,281.0262,281.0262,2688.0
2018-06-06 13:05:00,309.44,309.59,309.4,309.59,2391.0,281.0262,281.1624,280.9899,281.1624,2391.0
2018-06-06 13:10:00,309.44,309.46,309.19,309.19,4581.0,281.0262,281.0444,280.7992,280.7992,4581.0
2018-06-06 13:15:00,309.15,309.15,308.62,308.67,6325.0,280.7628,280.7628,280.2815,280.3269,6325.0
2018-06-06 13:20:00,308.63,308.73,308.52,308.73,3077.0,280.2906,280.3814,280.1907,280.3814,3077.0
2018-06-06 13:25:00,308.6,308.76,308.57,308.76,900.0,280.2633,280.4086,280.2361,280.4086,900.0
2018-06-06 13:30:00,308.85,308.88,308.53,308.58,3705.0,280.4904,280.5176,280.1998,280.2452,3705.0
2018-06-06 13:35:00,308.48,308.67,308.47,308.55,2830.0,280.1544,280.3269,280.1453,280.2179,2830.0
2018-06-06 13:40:00,308.58,308.85,308.58,308.85,1781.0,280.2452,280.4904,280.2452,280.4904,1781.0
2018-06-06 13:45:00,308.79,309.0,308.59,308.6,2127.0,280.4359,280.6266,280.2543,280.2633,2127.0
2018-06-06 13:50:00,308.72,309.36,308.54,309.36,10596.0,280.3723,280.9536,280.2089,280.9536,10596.0
2018-06-06 13:55:00,308.94,309.24,308.93,309.0,5200.0,280.5721,280.8446,280.563,280.6266,5200.0
2018-06-06 14:00:00,309.24,309.63,309.24,309.62,2496.0,280.8446,281.1988,280.8446,281.1897,2496.0
2018-06-06 14:05:00,309.62,309.65,309.4,309.4,3235.0,281.1897,281.2169,280.9899,280.9899,3235.0
2018-06-06 14:10:00,309.45,309.92,309.45,309.68,2780.0,281.0353,281.4621,281.0353,281.2442,2780.0
2018-06-06 14:15:00,309.66,309.66,309.32,309.46,4199.0,281.226,281.226,280.9172,281.0444,4199.0
2018-06-06 14:20:00,309.46,309.46,309.32,309.37,1000.0,281.0444,281.0444,280.9172,280.9626,1000.0
2018-06-06 14:25:00,309.28,309.45,309.24,309.32,3905.0,280.8809,281.0353,280.8446,280.9172,3905.0
2018-06-06 14:30:00,309.21,309.21,309.1,309.1,945.0,280.8173,280.8173,280.7174,280.7174,945.0
2018-06-06 14:35:00,309.29,309.5,309.29,309.44,4393.0,280.89,281.0807,280.89,281.0262,4393.0
2018-06-06 14:40:00,309.47,309.47,309.14,309.17,8087.0,281.0535,281.0535,280.7538,280.781,8087.0
2018-06-06 14:45:00,309.21,309.52,309.2,309.4,5252.0,280.8173,281.0989,280.8082,280.9899,5252.0
2018-06-06 14:50:00,309.5,309.5,309.31,309.32,3855.0,281.0807,281.0807,280.9081,280.9172,3855.0
2018-06-06 14:55:00,309.26,309.35,309.04,309.04,4463.0,280.8627,280.9445,280.6629,280.6629,4463.0
2018-06-06 15:00:00,309.09,309.16,308.97,309.15,3513.0,280.7083,280.7719,280.5994,280.7628,3513.0
2018-06-06 15:05:00,309.05,309.39,309.03,309.32,3466.0,280.672,280.9808,280.6539,280.9172,3466.0
2018-06-06 15:10:00,309.29,309.41,309.24,309.41,3701.0,280.89,280.999,280.8446,280.999,3701.0
2018-06-06 15:15:00,309.48,309.63,309.42,309.54,5886.0,281.0625,281.1988,281.008,281.117,5886.0
2018-06-06 15:20:00,309.49,309.79,309.35,309.62,5323.0,281.0716,281.3441,280.9445,281.1897,5323.0
2018-06-06 15:25:00,309.73,309.95,309.71,309.71,3562.0,281.2896,281.4894,281.2714,281.2714,3562.0
2018-06-06 15:30:00,309.63,309.77,309.45,309.77,5454.0,281.1988,281.3259,281.0353,281.3259,5454.0
2018-06-06 15:35:00,309.75,309.75,309.54,309.54,4746.0,281.3077,281.3077,281.117,281.117,4746.0
2018-06-06 15:40:00,309.59,310.06,309.58,309.85,6645.0,281.1624,281.5893,281.1534,281.3986,6645.0
2018-06-06 15:45:00,309.98,310.44,309.67,310.31,9476.0,281.5166,281.9344,281.2351,281.8163,9476.0
2018-06-06 15:50:00,310.34,310.43,309.98,310.3,9199.0,281.8436,281.9253,281.5166,281.8072,9199.0
2018-06-06 15:55:00,310.3,310.8,310.21,310.71,38260.0,281.8072,282.2613,281.7255,282.1796,38260.0
2018-06-07 09:30:00,311.21,312.49,311.21,312.49,4288.0,282.6337,283.7961,282.6337,283.7961,4288.0
2018-06-07 09:35:00,312.09,312.26,310.7,310.94,845.0,283.4329,283.5873,282.1705,282.3885,845.0
2018-06-07 09:40:00,312.24,313.16,311.32,312.98,4611.0,283.5691,284.4046,282.7336,284.2412,4611.0
2018-06-07 09:45:00,312.75,312.86,312.44,312.44,12792.0,284.0323,284.1322,283.7507,283.7507,12792.0
2018-06-07 09:50:00,312.72,313.79,311.94,313.52,6238.0,284.005,284.9768,283.2967,284.7316,6238.0
2018-06-07 09:55:00,313.57,313.74,312.64,312.85,2097.0,284.777,284.9314,283.9324,284.1231,2097.0
2018-06-07 10:00:00,312.99,314.05,312.99,313.89,1800.0,284.2502,285.2129,284.2502,285.0676,1800.0
2018-06-07 10:05:00,314.27,314.44,313.33,313.33,3161.0,285.4127,285.5671,284.559,284.559,3161.0
2018-06-07 10:10:00,313.43,313.6,313.06,313.06,2910.0,284.6498,284.8042,284.3138,284.3138,2910.0
2018-06-07 10:15:00,313.05,313.19,312.95,313.06,4191.0,284.3047,284.4319,284.2139,284.3138,4191.0
2018-06-07 10:20:00,313.2,313.29,312.72,312.95,14410.0,284.441,284.5227,284.005,284.2139,14410.0
2018-06-07 10:25:00,312.87,313.1,312.79,312.87,6667.0,284.1413,284.3501,284.0686,284.1413,6667.0
2018-06-07 10:30:00,312.88,313.11,312.73,312.88,3000.0,284.1503,284.3592,284.0141,284.1503,3000.0
2018-06-07 10:35:00,312.92,313.3,312.72,313.29,3185.0,284.1867,284.5318,284.005,284.5227,3185.0
2018-06-07 10:40:00,313.34,313.38,313.12,313.12,6100.0,284.5681,284.6044,284.3683,284.3683,6100.0
2018-06-07 10:45:00,313.16,313.38,313.14,313.33,2400.0,284.4046,284.6044,284.3865,284.559,2400.0
2018-06-07 10:50:00,313.16,313.16,312.55,312.55,2559.0,284.4046,284.4046,283.8506,283.8506,2559.0
2018-06-07 10:55:00,312.58,313.16,312.58,313.05,2330.0,283.8779,284.4046,283.8779,284.3047,2330.0
2018-06-07 11:00:00,313.15,313.17,312.51,312.57,5900.0,284.3955,284.4137,283.8143,283.8688,5900.0
2018-06-07 11:05:00,312.23,312.86,312.15,312.82,4619.0,283.56,284.1322,283.4874,284.0958,4619.0
2018-06-07 11:10:00,312.82,312.92,312.59,312.92,1600.0,284.0958,284.1867,283.887,284.1867,1600.0
2018-06-07 11:15:00,312.94,313.11,312.71,312.71,2532.0,284.2048,284.3592,283.9959,283.9959,2532.0
2018-06-07 11:20:00,312.63,312.64,311.88,311.9,10149.0,283.9233,283.9324,283.2422,283.2603,10149.0
2018-06-07 11:25:00,311.94,312.53,311.61,312.53,4284.0,283.2967,283.8325,282.997,283.8325,4284.0
2018-06-07 11:30:00,312.48,312.82,312.33,312.71,2100.0,283.7871,284.0958,283.6508,283.9959,2100.0
2018-06-07 11:35:00,312.84,313.59,312.84,313.4,7857.0,284.114,284.7951,284.114,284.6226,7857.0
2018-06-07 11:40:00,313.59,313.94,313.59,313.69,4399.0,284.7951,285.113,284.7951,284.886,4399.0
2018-06-07 11:45:00,313.66,313.66,313.08,313.08,2499.0,284.8587,284.8587,284.332,284.332,2499.0
2018-06-07 11:50:00,312.99,313.17,312.99,313.15,1900.0,284.2502,284.4137,284.2502,284.3955,1900.0
2018-06-07 11:55:00,313.14,313.59,313.14,313.59,1600.0,284.3865,284.7951,284.3865,284.7951,1600.0
2018-06-07 12:00:00,313.52,313.52,312.96,313.08,4938.0,284.7316,284.7316,284.223,284.332,4938.0
2018-06-07 12:05:00,313.15,313.15,312.74,312.96,3965.0,284.3955,284.3955,284.0232,284.223,3965.0
2018-06-07 12:10:00,312.95,312.95,312.13,312.31,2452.0,284.2139,284.2139,283.4692,283.6327,2452.0
2018-06-07 12:15:00,312.13,312.65,312.13,312.53,2309.0,283.4692,283.9415,283.4692,283.8325,2309.0
2018-06-07 12:20:00,312.62,312.85,312.58,312.78,601.0,283.9142,284.1231,283.8779,284.0595,601.0
2018-06-07 12:25:00,312.62,312.62,312.12,312.15,8058.0,283.9142,283.9142,283.4601,283.4874,8058.0
2018-06-07 12:30:00,312.33,312.33,311.92,311.92,1800.0,283.6508,283.6508,283.2785,283.2785,1800.0
2018-06-07 12:35:00,311.79,312.09,311.79,312.09,505.0,283.1604,283.4329,283.1604,283.4329,505.0
2018-06-07 12:40:00,312.22,312.22,312.04,312.04,800.0,283.5509,283.5509,283.3875,283.3875,800.0
2018-06-07 12:45:00,311.99,311.99,311.53,311.58,3000.0,283.3421,283.3421,282.9243,282.9697,3000.0
2018-06-07 12:50:00,311.55,311.95,311.55,311.95,1161.0,282.9425,283.3057,282.9425,283.3057,1161.0
2018-06-07 12:55:00,311.94,312.02,311.47,311.63,3974.0,283.2967,283.3693,282.8698,283.0151,3974.0
2018-06-07 13:00:00,311.77,311.87,311.76,311.87,604.0,283.1423,283.2331,283.1332,283.2331,604.0
2018-06-07 13:05:00,311.87,311.87,311.87,311.87,0.0,283.2331,283.2331,283.2331,283.2331,0.0
2018-06-07 13:10:00,311.93,312.49,311.93,312.09,3630.0,283.2876,283.7961,283.2876,283.4329,3630.0
2018-06-07 13:15:00,311.96,312.01,311.43,311.68,5352.0,283.3148,283.3602,282.8335,283.0605,5352.0
2018-06-07 13:20:00,311.62,311.7,311.5,311.6,2264.0,283.006,283.0787,282.8971,282.9879,2264.0
2018-06-07 13:25:00,311.48,311.48,311.31,311.31,400.0,282.8789,282.8789,282.7245,282.7245,400.0
2018-06-07 13:30:00,311.29,311.46,311.16,311.43,5260.0,282.7063,282.8607,282.5883,282.8335,5260.0
2018-06-07 13:35:00,311.4,311.46,310.97,310.97,809.0,282.8062,282.8607,282.4157,282.4157,809.0
2018-06-07 13:40:00,310.73,311.05,310.43,311.05,3432.0,282.1978,282.4884,281.9253,282.4884,3432.0
2018-06-07 13:45:00,311.01,311.62,311.01,311.62,1658.0,282.452,283.006,282.452,283.006,1658.0
2018-06-07 13:50:00,311.39,311.42,310.69,310.76,1868.0,282.7972,282.8244,282.1614,282.225,1868.0
2018-06-07 13:55:00,310.94,311.1,310.78,310.78,1525.0,282.3885,282.5338,282.2432,282.2432,1525.0
2018-06-07 14:00:00,310.72,310.99,310.44,310.99,2183.0,282.1887,282.4339,281.9344,282.4339,2183.0
2018-06-07 14:05:00,311.15,311.41,311.05,311.06,669.0,282.5792,282.8153,282.4884,282.4975,669.0
2018-06-07 14:10:00,311.36,311.89,311.36,311.89,1350.0,282.7699,283.2512,282.7699,283.2512,1350.0
2018-06-07 14:15:00,312.11,312.28,311.93,312.05,3327.0,283.451,283.6054,283.2876,283.3966,3327.0
2018-06-07 14:20:00,312.11,312.32,311.82,312.32,2004.0,283.451,283.6418,283.1877,283.6418,2004.0
2018-06-07 14:25:00,312.1,312.24,312.0,312.24,2336.0,283.442,283.5691,283.3511,283.5691,2336.0
2018-06-07 14:30:00,312.19,313.05,312.19,313.05,750.0,283.5237,284.3047,283.5237,284.3047,750.0
2018-06-07 14:35:00,312.77,312.89,312.6,312.74,5687.0,284.0504,284.1594,283.896,284.0232,5687.0
2018-06-07 14:40:00,312.68,312.68,312.32,312.45,3128.0,283.9687,283.9687,283.6418,283.7598,3128.0
2018-06-07 14:45:00,312.24,312.46,312.24,312.46,500.0,283.5691,283.7689,283.5691,283.7689,500.0
2018-06-07 14:50:00,312.42,312.55,312.06,312.14,2200.0,283.7326,283.8506,283.4056,283.4783,2200.0
2018-06-07 14:55:00,312.28,312.28,311.46,311.75,4000.0,283.6054,283.6054,282.8607,283.1241,4000.0
2018-06-07 15:00:00,311.62,311.82,311.4,311.59,2754.0,283.006,283.1877,282.8062,282.9788,2754.0
2018-06-07 15:05:00,311.6,312.07,311.59,311.8,4642.0,282.9879,283.4147,282.9788,283.1695,4642.0
2018-06-07 15:10:00,311.78,311.86,311.5,311.75,2505.0,283.1513,283.224,282.8971,283.1241,2505.0
2018-06-07 15:15:00,311.69,311.95,311.61,311.95,2000.0,283.0696,283.3057,282.997,283.3057,2000.0
2018-06-07 15:20:00,312.04,312.21,312.03,312.13,1327.0,283.3875,283.5419,283.3784,283.4692,1327.0
2018-06-07 15:25:00,312.21,312.36,311.87,312.06,5556.0,283.5419,283.6781,283.2331,283.4056,5556.0
2018-06-07 15:30:00,311.86,311.93,311.71,311.93,5115.0,283.224,283.2876,283.0878,283.2876,5115.0
2018-06-07 15:35:00,311.76,312.17,311.76,312.06,3600.0,283.1332,283.5055,283.1332,283.4056,3600.0
2018-06-07 15:40:00,312.11,312.47,312.06,312.11,4452.0,283.451,283.778,283.4056,283.451,4452.0
2018-06-07 15:45:00,312.08,312.08,311.74,312.05,4190.0,283.4238,283.4238,283.115,283.3966,4190.0
2018-06-07 15:50:00,312.05,312.66,312.05,312.31,6248.0,283.3966,283.9505,283.3966,283.6327,6248.0
2018-06-07 15:55:00,312.26,312.45,311.99,312.26,20951.0,283.5873,283.7598,283.3421,283.5873,20951.0
2018-06-08 09:30:00,312.28,312.84,312.28,312.84,3477.0,283.6054,284.114,283.6054,284.114,3477.0
2018-06-08 09:35:00,312.82,313.64,312.82,313.05,3210.0,284.0958,284.8406,284.0958,284.3047,3210.0
2018-06-08 09:40:00,313.32,314.28,313.19,314.28,1675.0,284.5499,285.4218,284.4319,285.4218,1675.0
2018-06-08 09:45:00,314.28,314.35,313.48,313.48,1525.0,285.4218,285.4854,284.6952,284.6952,1525.0
2018-06-08 09:50:00,312.8,312.8,312.24,312.72,3333.0,284.0777,284.0777,283.5691,284.005,3333.0
2018-06-08 09:55:00,313.18,313.71,313.18,313.56,1600.0,284.4228,284.9041,284.4228,284.7679,1600.0
2018-06-08 10:00:00,313.24,313.24,312.69,312.88,1900.0,284.4773,284.4773,283.9778,284.1503,1900.0
2018-06-08 10:05:00,312.84,312.99,312.84,312.99,1796.0,284.114,284.2502,284.114,284.2502,1796.0
2018-06-08 10:10:00,312.83,312.96,312.64,312.64,600.0,284.1049,284.223,283.9324,283.9324,600.0
2018-06-08 10:15:00,312.48,313.12,312.34,313.12,2600.0,283.7871,284.3683,283.6599,284.3683,2600.0
2018-06-08 10:20:00,313.33,314.34,313.31,313.67,9840.0,284.559,285.4763,284.5409,284.8678,9840.0
2018-06-08 10:25:00,313.81,313.9,313.61,313.9,1189.0,284.9949,285.0767,284.8133,285.0767,1189.0
2018-06-08 10:30:00,313.9,314.27,313.36,313.36,4519.0,285.0767,285.4127,284.5863,284.5863,4519.0
2018-06-08 10:35:00,313.52,313.68,312.76,312.76,5764.0,284.7316,284.8769,284.0414,284.0414,5764.0
2018-06-08 10:40:00,312.99,313.61,312.91,313.37,1000.0,284.2502,284.8133,284.1776,284.5953,1000.0
2018-06-08 10:45:00,313.6,313.76,313.41,313.49,2947.0,284.8042,284.9495,284.6317,284.7043,2947.0
2018-06-08 10:50:00,313.49,313.53,312.98,313.04,8121.0,284.7043,284.7407,284.2412,284.2956,8121.0
2018-06-08 10:55:00,313.06,313.12,312.93,313.12,3082.0,284.3138,284.3683,284.1957,284.3683,3082.0
2018-06-08 11:00:00,313.07,313.07,312.62,312.67,2854.0,284.3229,284.3229,283.9142,283.9596,2854.0
2018-06-08 11:05:00,312.86,313.51,312.76,313.5,2167.0,284.1322,284.7225,284.0414,284.7134,2167.0
2018-06-08 11:10:00,313.49,314.0,313.46,313.93,2302.0,284.7043,285.1675,284.6771,285.1039,2302.0
2018-06-08 11:15:00,314.0,314.07,313.5,313.63,3595.0,285.1675,285.2311,284.7134,284.8315,3595.0
2018-06-08 11:20:00,313.41,313.57,313.19,313.44,4892.0,284.6317,284.777,284.4319,284.6589,4892.0
2018-06-08 11:25:00,313.42,313.42,312.85,313.05,3422.0,284.6408,284.6408,284.1231,284.3047,3422.0
2018-06-08 11:30:00,312.87,312.87,312.28,312.28,2202.0,284.1413,284.1413,283.6054,283.6054,2202.0
2018-06-08 11:35:00,312.23,312.46,312.08,312.08,4320.0,283.56,283.7689,283.4238,283.4238,4320.0
2018-06-08 11:40:00,312.27,312.47,311.8,311.8,4140.0,283.5963,283.778,283.1695,283.1695,4140.0
2018-06-08 11:45:00,311.79,312.31,311.67,312.14,2961.0,283.1604,283.6327,283.0514,283.4783,2961.0
2018-06-08 11:50:00,311.97,312.61,311.94,312.61,2000.0,283.3239,283.9051,283.2967,283.9051,2000.0
2018-06-08 11:55:00,312.46,312.79,312.28,312.38,3591.0,283.7689,284.0686,283.6054,283.6962,3591.0
2018-06-08 12:00:00,312.29,312.63,312.29,312.63,2500.0,283.6145,283.9233,283.6145,283.9233,2500.0
2018-06-08 12:05:00,312.51,313.07,312.31,312.73,11995.0,283.8143,284.3229,283.6327,284.0141,11995.0
2018-06-08 12:10:00,312.67,312.79,312.15,312.17,13295.0,283.9596,284.0686,283.4874,283.5055,13295.0
2018-06-08 12:15:00,312.08,312.08,312.01,312.01,694.0,283.4238,283.4238,283.3602,283.3602,694.0
2018-06-08 12:20:00,312.01,312.51,312.0,312.28,5040.0,283.3602,283.8143,283.3511,283.6054,5040.0
2018-06-08 12:25:00,312.2,312.24,312.15,312.15,1206.0,283.5328,283.5691,283.4874,283.4874,1206.0
2018-06-08 12:30:00,312.1,312.2,311.95,312.2,2481.0,283.442,283.5328,283.3057,283.5328,2481.0
2018-06-08 12:35:00,312.13,312.34,312.01,312.01,3830.0,283.4692,283.6599,283.3602,283.3602,3830.0
2018-06-08 12:40:00,311.96,311.96,311.84,311.87,1700.0,283.3148,283.3148,283.2058,283.2331,1700.0
2018-06-08 12:45:00,311.78,311.78,311.28,311.28,2569.0,283.1513,283.1513,282.6973,282.6973,2569.0
2018-06-08 12:50:00,311.28,311.56,311.28,311.33,2366.0,282.6973,282.9515,282.6973,282.7427,2366.0
2018-06-08 12:55:00,311.31,311.46,311.21,311.26,2805.0,282.7245,282.8607,282.6337,282.6791,2805.0
2018-06-08 13:00:00,311.27,311.47,311.09,311.41,2844.0,282.6882,282.8698,282.5247,282.8153,2844.0
2018-06-08 13:05:00,311.48,311.65,311.48,311.65,200.0,282.8789,283.0333,282.8789,283.0333,200.0
2018-06-08 13:10:00,311.47,311.86,311.45,311.86,1560.0,282.8698,283.224,282.8516,283.224,1560.0
2018-06-08 13:15:00,311.86,311.86,311.66,311.67,1750.0,283.224,283.224,283.0424,283.0514,1750.0
2018-06-08 13:20:00,311.64,311.64,311.64,311.64,100.0,283.0242,283.0242,283.0242,283.0242,100.0
2018-06-08 13:25:00,311.53,311.77,311.32,311.77,2523.0,282.9243,283.1423,282.7336,283.1423,2523.0
2018-06-08 13:30:00,312.02,312.29,312.02,312.19,981.0,283.3693,283.6145,283.3693,283.5237,981.0
2018-06-08 13:35:00,312.26,312.29,312.01,312.09,2323.0,283.5873,283.6145,283.3602,283.4329,2323.0
2018-06-08 13:40:00,312.15,312.5,312.15,312.5,1000.0,283.4874,283.8052,283.4874,283.8052,1000.0
2018-06-08 13:45:00,312.45,312.84,312.45,312.58,2900.0,283.7598,284.114,283.7598,283.8779,2900.0
2018-06-08 13:50:00,312.59,312.69,311.92,312.29,4538.0,283.887,283.9778,283.2785,283.6145,4538.0
2018-06-08 13:55:00,312.37,312.91,312.37,312.91,1047.0,283.6872,284.1776,283.6872,284.1776,1047.0
2018-06-08 14:00:00,312.67,312.88,312.67,312.75,824.0,283.9596,284.1503,283.9596,284.0323,824.0
2018-06-08 14:05:00,312.68,313.06,312.68,313.04,7109.0,283.9687,284.3138,283.9687,284.2956,7109.0
2018-06-08 14:10:00,313.04,313.7,313.03,313.26,5736.0,284.2956,284.895,284.2866,284.4954,5736.0
2018-06-08 14:15:00,313.29,313.29,313.17,313.17,1143.0,284.5227,284.5227,284.4137,284.4137,1143.0
2018-06-08 14:20:00,313.06,313.09,312.88,313.01,1590.0,284.3138,284.3411,284.1503,284.2684,1590.0
2018-06-08 14:25:00,313.19,313.4,313.06,313.13,1643.0,284.4319,284.6226,284.3138,284.3774,1643.0
2018-06-08 14:30:00,313.05,313.2,313.05,313.2,301.0,284.3047,284.441,284.3047,284.441,301.0
2018-06-08 14:35:00,313.18,313.57,313.13,313.33,6378.0,284.4228,284.777,284.3774,284.559,6378.0
2018-06-08 14:40:00,313.55,314.08,313.55,313.71,2511.0,284.7588,285.2401,284.7588,284.9041,2511.0
2018-06-08 14:45:00,313.71,313.75,313.69,313.75,879.0,284.9041,284.9405,284.886,284.9405,879.0
2018-06-08 14:50:00,313.91,314.13,313.83,314.05,3164.0,285.0858,285.2856,285.0131,285.2129,3164.0
2018-06-08 14:55:00,314.04,314.04,313.67,313.7,3300.0,285.2038,285.2038,284.8678,284.895,3300.0
2018-06-08 15:00:00,313.63,313.63,313.27,313.27,996.0,284.8315,284.8315,284.5045,284.5045,996.0
2018-06-08 15:05:00,313.25,313.42,313.1,313.1,3816.0,284.4864,284.6408,284.3501,284.3501,3816.0
2018-06-08 15:10:00,313.09,313.71,313.07,313.71,1540.0,284.3411,284.9041,284.3229,284.9041,1540.0
2018-06-08 15:15:00,313.71,313.71,313.24,313.24,3825.0,284.9041,284.9041,284.4773,284.4773,3825.0
2018-06-08 15:20:00,313.16,314.0,313.15,313.9,3599.0,284.4046,285.1675,284.3955,285.0767,3599.0
2018-06-08 15:25:00,313.96,314.06,313.78,314.06,1086.0,285.1312,285.222,284.9677,285.222,1086.0
2018-06-08 15:30:00,314.13,314.14,313.87,313.92,3716.0,285.2856,285.2946,285.0494,285.0948,3716.0
2018-06-08 15:35:00,313.96,313.96,313.7,313.88,2579.0,285.1312,285.1312,284.895,285.0585,2579.0
2018-06-08 15:40:00,313.85,314.04,313.83,314.01,5277.0,285.0313,285.2038,285.0131,285.1766,5277.0
2018-06-08 15:45:00,314.02,314.33,313.99,314.27,4884.0,285.1857,285.4672,285.1584,285.4127,4884.0
2018-06-08 15:50:00,314.39,314.81,314.39,314.75,9799.0,285.5217,285.9031,285.5217,285.8486,9799.0
2018-06-08 15:55:00,314.74,314.96,314.49,314.58,23306.0,285.8395,286.0393,285.6125,285.6942,23306.0
2018-06-11 09:30:00,314.06,314.59,313.65,313.88,3551.0,285.222,285.7033,284.8496,285.0585,3551.0
2018-06-11 09:35:00,313.96,314.98,313.96,314.98,1950.0,285.1312,286.0575,285.1312,286.0575,1950.0
2018-06-11 09:40:00,315.0,315.75,314.99,315.4,3174.0,286.0757,286.7568,286.0666,286.4389,3174.0
2018-06-11 09:45:00,314.9,314.9,314.64,314.64,907.0,285.9849,285.9849,285.7487,285.7487,907.0
2018-06-11 09:50:00,314.86,314.88,314.86,314.88,1200.0,285.9485,285.9667,285.9485,285.9667,1200.0
2018-06-11 09:55:00,314.79,315.02,314.76,315.02,1300.0,285.885,286.0938,285.8577,286.0938,1300.0
2018-06-11 10:00:00,315.09,315.11,314.77,314.92,1500.0,286.1574,286.1756,285.8668,286.003,1500.0
2018-06-11 10:05:00,315.11,315.38,315.08,315.38,1935.0,286.1756,286.4208,286.1483,286.4208,1935.0
2018-06-11 10:10:00,315.5,315.5,314.91,314.92,1112.0,286.5298,286.5298,285.9939,286.003,1112.0
2018-06-11 10:15:00,314.85,314.86,314.85,314.85,766.0,285.9394,285.9485,285.9394,285.9394,766.0
2018-06-11 10:20:00,314.76,315.12,314.47,314.96,2900.0,285.8577,286.1847,285.5943,286.0393,2900.0
2018-06-11 10:25:00,315.22,315.56,315.21,315.22,2303.0,286.2755,286.5843,286.2664,286.2755,2303.0
2018-06-11 10:30:00,315.21,315.43,314.76,315.12,6707.0,286.2664,286.4662,285.8577,286.1847,6707.0
2018-06-11 10:35:00,315.02,315.42,314.75,314.75,6633.0,286.0938,286.4571,285.8486,285.8486,6633.0
2018-06-11 10:40:00,314.58,314.69,314.58,314.69,705.0,285.6942,285.7941,285.6942,285.7941,705.0
2018-06-11 10:45:00,315.12,315.12,314.61,314.61,2700.0,286.1847,286.1847,285.7215,285.7215,2700.0
2018-06-11 10:50:00,314.61,314.72,314.53,314.72,1370.0,285.7215,285.8214,285.6488,285.8214,1370.0
2018-06-11 10:55:00,314.73,315.0,314.6,314.74,3309.0,285.8305,286.0757,285.7124,285.8395,3309.0
2018-06-11 11:00:00,314.75,315.02,314.57,315.02,3270.0,285.8486,286.0938,285.6852,286.0938,3270.0
2018-06-11 11:05:00,314.76,315.73,314.76,315.64,5300.0,285.8577,286.7386,285.8577,286.6569,5300.0
2018-06-11 11:10:00,315.6,316.37,315.49,316.37,1672.0,286.6206,287.3199,286.5207,287.3199,1672.0
2018-06-11 11:15:00,316.18,316.18,315.75,315.75,917.0,287.1473,287.1473,286.7568,286.7568,917.0
2018-06-11 11:20:00,315.63,315.82,315.2,315.21,2408.0,286.6478,286.8204,286.2573,286.2664,2408.0
2018-06-11 11:25:00,315.19,315.27,314.76,315.21,2088.0,286.2482,286.3209,285.8577,286.2664,2088.0
2018-06-11 11:30:00,315.27,315.66,315.26,315.65,600.0,286.3209,286.6751,286.3118,286.666,600.0
2018-06-11 11:35:00,316.15,316.26,316.01,316.2,1729.0,287.1201,287.22,286.9929,287.1655,1729.0
2018-06-11 11:40:00,316.16,316.77,316.16,316.68,2419.0,287.1292,287.6831,287.1292,287.6014,2419.0
2018-06-11 11:45:00,316.95,316.95,316.9,316.9,200.0,287.8466,287.8466,287.8012,287.8012,200.0
2018-06-11 11:50:00,316.63,316.79,316.49,316.77,1900.0,287.556,287.7013,287.4289,287.6831,1900.0
2018-06-11 11:55:00,316.87,316.87,316.35,316.45,5769.0,287.774,287.774,287.3017,287.3925,5769.0
2018-06-11 12:00:00,316.47,316.48,315.76,315.87,1600.0,287.4107,287.4198,286.7659,286.8658,1600.0
2018-06-11 12:05:00,315.89,316.4,315.89,316.39,1000.0,286.8839,287.3471,286.8839,287.338,1000.0
2018-06-11 12:10:00,316.4,316.83,316.4,316.67,907.0,287.3471,287.7376,287.3471,287.5923,907.0
2018-06-11 12:15:00,316.4,317.0,316.4,317.0,1757.0,287.3471,287.892,287.3471,287.892,1757.0
2018-06-11 12:20:00,317.1,317.1,316.55,316.65,1165.0,287.9828,287.9828,287.4833,287.5742,1165.0
2018-06-11 12:25:00,316.5,316.65,316.5,316.65,400.0,287.4379,287.5742,287.4379,287.5742,400.0
2018-06-11 12:30:00,316.83,316.91,316.39,316.39,1326.0,287.7376,287.8103,287.338,287.338,1326.0
2018-06-11 12:35:00,316.32,316.33,316.02,316.02,903.0,287.2745,287.2835,287.002,287.002,903.0
2018-06-11 12:40:00,316.2,316.35,316.19,316.35,1001.0,287.1655,287.3017,287.1564,287.3017,1001.0
2018-06-11 12:45:00,316.25,316.25,315.9,315.9,1100.0,287.2109,287.2109,286.893,286.893,1100.0
2018-06-11 12:50:00,316.17,316.27,316.14,316.24,1206.0,287.1382,287.2291,287.111,287.2018,1206.0
2018-06-11 12:55:00,316.36,316.6,316.33,316.52,800.0,287.3108,287.5288,287.2835,287.4561,800.0
2018-06-11 13:00:00,316.51,316.51,316.29,316.29,300.0,287.447,287.447,287.2472,287.2472,300.0
2018-06-11 13:05:00,316.2,316.41,316.2,316.41,500.0,287.1655,287.3562,287.1655,287.3562,500.0
2018-06-11 13:10:00,316.87,316.87,316.87,316.87,100.0,287.774,287.774,287.774,287.774,100.0
2018-06-11 13:15:00,316.76,316.76,316.41,316.41,900.0,287.6741,287.6741,287.3562,287.3562,900.0
2018-06-11 13:20:00,316.38,316.49,316.35,316.44,800.0,287.329,287.4289,287.3017,287.3834,800.0
2018-06-11 13:25:00,316.52,316.52,316.24,316.28,1148.0,287.4561,287.4561,287.2018,287.2381,1148.0
2018-06-11 13:30:00,316.28,316.28,316.28,316.28,0.0,287.2381,287.2381,287.2381,287.2381,0.0
2018-06-11 13:35:00,316.28,316.28,316.28,316.28,0.0,287.2381,287.2381,287.2381,287.2381,0.0
2018-06-11 13:40:00,316.13,316.43,316.08,316.34,2740.0,287.1019,287.3744,287.0565,287.2926,2740.0
2018-06-11 13:45:00,316.33,316.51,316.33,316.38,2052.0,287.2835,287.447,287.2835,287.329,2052.0
2018-06-11 13:50:00,316.24,316.24,316.21,316.21,400.0,287.2018,287.2018,287.1746,287.1746,400.0
2018-06-11 13:55:00,316.31,316.42,316.3,316.4,1891.0,287.2654,287.3653,287.2563,287.3471,1891.0
2018-06-11 14:00:00,316.4,316.4,316.14,316.25,1112.0,287.3471,287.3471,287.111,287.2109,1112.0
2018-06-11 14:05:00,316.38,316.38,316.12,316.24,1355.0,287.329,287.329,287.0928,287.2018,1355.0
2018-06-11 14:10:00,316.24,316.24,316.11,316.11,200.0,287.2018,287.2018,287.0837,287.0837,200.0
2018-06-11 14:15:00,316.09,316.09,315.94,315.94,1406.0,287.0656,287.0656,286.9294,286.9294,1406.0
2018-06-11 14:20:00,316.05,316.21,315.83,316.09,3153.0,287.0293,287.1746,286.8295,287.0656,3153.0
2018-06-11 14:25:00,315.89,316.0,315.89,316.0,400.0,286.8839,286.9838,286.8839,286.9838,400.0
2018-06-11 14:30:00,316.09,316.25,315.86,315.86,2002.0,287.0656,287.2109,286.8567,286.8567,2002.0
2018-06-11 14:35:00,315.79,316.12,315.78,316.11,1006.0,286.7931,287.0928,286.7841,287.0837,1006.0
2018-06-11 14:40:00,315.85,315.85,315.76,315.8,500.0,286.8476,286.8476,286.7659,286.8022,500.0
2018-06-11 14:45:00,315.8,315.83,315.69,315.83,400.0,286.8022,286.8295,286.7023,286.8295,400.0
2018-06-11 14:50:00,315.8,316.1,315.72,316.1,3009.0,286.8022,287.0747,286.7296,287.0747,3009.0
2018-06-11 14:55:00,316.3,316.33,316.02,316.18,2145.0,287.2563,287.2835,287.002,287.1473,2145.0
2018-06-11 15:00:00,316.35,316.35,316.21,316.24,914.0,287.3017,287.3017,287.1746,287.2018,914.0
2018-06-11 15:05:00,316.11,316.38,316.1,316.27,2426.0,287.0837,287.329,287.0747,287.2291,2426.0
2018-06-11 15:10:00,316.32,316.32,316.27,316.28,1118.0,287.2745,287.2745,287.2291,287.2381,1118.0
2018-06-11 15:15:00,316.32,316.37,316.3,316.3,904.0,287.2745,287.3199,287.2563,287.2563,904.0
2018-06-11 15:20:00,316.4,316.49,316.28,316.28,2371.0,287.3471,287.4289,287.2381,287.2381,2371.0
2018-06-11 15:25:00,316.31,316.56,316.3,316.48,1411.0,287.2654,287.4924,287.2563,287.4198,1411.0
2018-06-11 15:30:00,316.35,316.38,316.2,316.24,1934.0,287.3017,287.329,287.1655,287.2018,1934.0
2018-06-11 15:35:00,316.23,316.34,316.23,316.28,1505.0,287.1927,287.2926,287.1927,287.2381,1505.0
2018-06-11 15:40:00,316.25,316.48,316.07,316.35,5390.0,287.2109,287.4198,287.0474,287.3017,5390.0
2018-06-11 15:45:00,316.43,316.79,316.43,316.53,3798.0,287.3744,287.7013,287.3744,287.4652,3798.0
2018-06-11 15:50:00,316.47,316.47,316.18,316.3,7797.0,287.4107,287.4107,287.1473,287.2563,7797.0
2018-06-11 15:55:00,316.32,316.94,316.19,316.24,36661.0,287.2745,287.8375,287.1564,287.2018,36661.0
2018-06-12 09:30:00,317.5,317.5,316.71,316.71,4429.0,288.3461,288.3461,287.6287,287.6287,4429.0
2018-06-12 09:35:00,316.7,317.78,316.67,317.54,2443.0,287.6196,288.6004,287.5923,288.3824,2443.0
2018-06-12 09:40:00,317.75,318.77,317.75,318.09,2977.0,288.5732,289.4995,288.5732,288.8819,2977.0
2018-06-12 09:45:00,317.71,318.13,317.24,318.13,15218.0,288.5368,288.9183,288.11,288.9183,15218.0
2018-06-12 09:50:00,318.14,319.21,318.13,319.18,2409.0,288.9273,289.8991,288.9183,289.8719,2409.0
2018-06-12 09:55:00,319.73,320.21,318.98,320.19,6769.0,290.3713,290.8073,289.6902,290.7891,6769.0
2018-06-12 10:00:00,320.05,320.21,318.65,318.76,4239.0,290.662,290.8073,289.3905,289.4904,4239.0
2018-06-12 10:05:00,318.46,319.14,318.35,319.04,2670.0,289.218,289.8355,289.1181,289.7447,2670.0
2018-06-12 10:10:00,319.05,319.05,318.35,318.56,1791.0,289.7538,289.7538,289.1181,289.3088,1791.0
2018-06-12 10:15:00,318.48,319.04,318.31,318.7,6546.0,289.2361,289.7447,289.0817,289.4359,6546.0
2018-06-12 10:20:00,318.92,319.06,318.62,318.63,1227.0,289.6357,289.7629,289.3633,289.3724,1227.0
2018-06-12 10:25:00,318.5,318.51,318.39,318.49,800.0,289.2543,289.2634,289.1544,289.2452,800.0
2018-06-12 10:30:00,318.37,319.23,318.37,319.23,1400.0,289.1362,289.9173,289.1362,289.9173,1400.0
2018-06-12 10:35:00,319.36,319.82,319.3,319.53,3810.0,290.0353,290.4531,289.9808,290.1897,3810.0
2018-06-12 10:40:00,319.37,319.66,319.21,319.55,2668.0,290.0444,290.3078,289.8991,290.2079,2668.0
2018-06-12 10:45:00,319.66,319.92,319.51,319.8,1103.0,290.3078,290.5439,290.1715,290.4349,1103.0
2018-06-12 10:50:00,319.78,320.41,319.78,319.82,3228.0,290.4168,290.9889,290.4168,290.4531,3228.0
2018-06-12 10:55:00,319.46,319.96,319.46,319.96,1696.0,290.1261,290.5802,290.1261,290.5802,1696.0
2018-06-12 11:00:00,319.96,320.81,319.93,320.63,13683.0,290.5802,291.3522,290.553,291.1887,13683.0
2018-06-12 11:05:00,320.65,320.82,320.62,320.66,80042.0,291.2069,291.3613,291.1796,291.216,80042.0
2018-06-12 11:10:00,320.67,320.7,320.37,320.44,5094.0,291.225,291.2523,290.9526,291.0162,5094.0
2018-06-12 11:15:00,320.34,320.34,319.74,319.74,1782.0,290.9253,290.9253,290.3804,290.3804,1782.0
2018-06-12 11:20:00,319.9,319.95,319.56,319.63,5971.0,290.5257,290.5711,290.217,290.2805,5971.0
2018-06-12 11:25:00,319.53,319.75,319.32,319.32,5511.0,290.1897,290.3895,289.999,289.999,5511.0
2018-06-12 11:30:00,319.31,319.32,318.74,319.07,2021.0,289.9899,289.999,289.4723,289.772,2021.0
2018-06-12 11:35:00,318.96,319.24,318.96,319.06,1587.0,289.6721,289.9263,289.6721,289.7629,1587.0
2018-06-12 11:40:00,319.07,319.9,319.07,319.76,3200.0,289.772,290.5257,289.772,290.3986,3200.0
2018-06-12 11:45:00,319.44,319.57,319.23,319.45,1828.0,290.108,290.226,289.9173,290.1171,1828.0
2018-06-12 11:50:00,319.46,319.46,319.29,319.45,1863.0,290.1261,290.1261,289.9718,290.1171,1863.0
2018-06-12 11:55:00,319.43,319.76,319.13,319.76,2944.0,290.0989,290.3986,289.8264,290.3986,2944.0
2018-06-12 12:00:00,319.6,319.97,319.41,319.72,2639.0,290.2533,290.5893,290.0807,290.3623,2639.0
2018-06-12 12:05:00,319.86,319.86,319.66,319.67,3030.0,290.4894,290.4894,290.3078,290.3169,3030.0
2018-06-12 12:10:00,319.77,320.09,319.73,319.98,3718.0,290.4077,290.6983,290.3713,290.5984,3718.0
2018-06-12 12:15:00,320.0,320.67,319.92,320.46,5254.0,290.6166,291.225,290.5439,291.0343,5254.0
2018-06-12 12:20:00,320.46,320.46,319.83,320.1,5556.0,291.0343,291.0343,290.4622,290.7074,5556.0
2018-06-12 12:25:00,320.1,320.32,320.1,320.16,1138.0,290.7074,290.9072,290.7074,290.7619,1138.0
2018-06-12 12:30:00,320.37,321.11,320.24,321.06,4404.0,290.9526,291.6246,290.8345,291.5792,4404.0
2018-06-12 12:35:00,321.25,321.37,321.11,321.37,1800.0,291.7518,291.8608,291.6246,291.8608,1800.0
2018-06-12 12:40:00,321.38,322.0,321.3,322.0,6900.0,291.8698,292.4329,291.7972,292.4329,6900.0
2018-06-12 12:45:00,322.03,322.34,321.77,322.34,3404.0,292.4602,292.7417,292.224,292.7417,3404.0
2018-06-12 12:50:00,322.32,322.33,321.53,321.63,5021.0,292.7235,292.7326,292.0061,292.0969,5021.0
2018-06-12 12:55:00,321.48,321.62,321.03,321.04,2202.0,291.9607,292.0878,291.552,291.5611,2202.0
2018-06-12 13:00:00,321.14,321.35,321.14,321.25,1530.0,291.6519,291.8426,291.6519,291.7518,1530.0
2018-06-12 13:05:00,321.3,321.3,321.18,321.25,608.0,291.7972,291.7972,291.6882,291.7518,608.0
2018-06-12 13:10:00,321.25,321.25,321.13,321.16,1700.0,291.7518,291.7518,291.6428,291.67,1700.0
2018-06-12 13:15:00,321.13,321.24,320.59,320.68,4329.0,291.6428,291.7427,291.1524,291.2341,4329.0
2018-06-12 13:20:00,320.68,321.08,320.68,320.84,2127.0,291.2341,291.5974,291.2341,291.3794,2127.0
2018-06-12 13:25:00,320.96,321.08,320.19,320.19,62228.0,291.4884,291.5974,290.7891,290.7891,62228.0
2018-06-12 13:30:00,320.18,320.32,320.18,320.2,900.0,290.78,290.9072,290.78,290.7982,900.0
2018-06-12 13:35:00,320.2,320.47,319.85,319.85,5340.0,290.7982,291.0434,290.4803,290.4803,5340.0
2018-06-12 13:40:00,319.91,319.91,319.61,319.82,1900.0,290.5348,290.5348,290.2624,290.4531,1900.0
2018-06-12 13:45:00,320.04,320.22,319.88,320.22,2000.0,290.6529,290.8164,290.5076,290.8164,2000.0
2018-06-12 13:50:00,319.99,320.34,319.92,320.31,3446.0,290.6075,290.9253,290.5439,290.8981,3446.0
2018-06-12 13:55:00,320.21,320.61,320.2,320.61,2523.0,290.8073,291.1705,290.7982,291.1705,2523.0
2018-06-12 14:00:00,320.49,320.62,320.25,320.25,2195.0,291.0616,291.1796,290.8436,290.8436,2195.0
2018-06-12 14:05:00,320.21,320.21,319.59,319.59,2802.0,290.8073,290.8073,290.2442,290.2442,2802.0
2018-06-12 14:10:00,319.5,319.61,319.41,319.41,1660.0,290.1625,290.2624,290.0807,290.0807,1660.0
2018-06-12 14:15:00,319.45,319.51,319.14,319.48,3087.0,290.1171,290.1715,289.8355,290.1443,3087.0
2018-06-12 14:20:00,319.43,319.43,319.16,319.32,1690.0,290.0989,290.0989,289.8537,289.999,1690.0
2018-06-12 14:25:00,319.18,319.18,318.58,318.63,2852.0,289.8719,289.8719,289.3269,289.3724,2852.0
2018-06-12 14:30:00,318.56,318.75,318.49,318.65,2434.0,289.3088,289.4813,289.2452,289.3905,2434.0
2018-06-12 14:35:00,318.51,318.55,318.22,318.24,2010.0,289.2634,289.2997,289.0,289.0182,2010.0
2018-06-12 14:40:00,318.23,318.23,317.71,317.85,4726.0,289.0091,289.0091,288.5368,288.664,4726.0
2018-06-12 14:45:00,317.68,317.71,317.22,317.22,1477.0,288.5096,288.5368,288.0918,288.0918,1477.0
2018-06-12 14:50:00,317.28,317.48,317.13,317.48,2872.0,288.1463,288.328,288.0101,288.328,2872.0
2018-06-12 14:55:00,317.48,317.54,317.14,317.18,2400.0,288.328,288.3824,288.0192,288.0555,2400.0
2018-06-12 15:00:00,317.19,317.5,317.04,317.47,4743.0,288.0646,288.3461,287.9284,288.3189,4743.0
2018-06-12 15:05:00,317.58,317.81,317.46,317.46,3526.0,288.4188,288.6276,288.3098,288.3098,3526.0
2018-06-12 15:10:00,317.58,317.85,317.57,317.85,4138.0,288.4188,288.664,288.4097,288.664,4138.0
2018-06-12 15:15:00,317.78,317.95,317.55,317.87,4765.0,288.6004,288.7548,288.3915,288.6821,4765.0
2018-06-12 15:20:00,317.8,318.19,317.72,318.08,4802.0,288.6186,288.9728,288.5459,288.8729,4802.0
2018-06-12 15:25:00,318.01,318.14,317.98,318.03,2525.0,288.8093,288.9273,288.782,288.8274,2525.0
2018-06-12 15:30:00,318.06,318.06,317.76,317.96,3206.0,288.8547,288.8547,288.5822,288.7639,3206.0
2018-06-12 15:35:00,317.96,318.59,317.94,318.59,7413.0,288.7639,289.336,288.7457,289.336,7413.0
2018-06-12 15:40:00,318.74,318.95,318.42,318.42,5664.0,289.4723,289.663,289.1816,289.1816,5664.0
2018-06-12 15:45:00,318.44,318.51,318.15,318.48,4189.0,289.1998,289.2634,288.9364,289.2361,4189.0
2018-06-12 15:50:00,318.53,318.74,318.4,318.44,9760.0,289.2815,289.4723,289.1635,289.1998,9760.0
2018-06-12 15:55:00,318.5,318.98,318.5,318.8,25777.0,289.2543,289.6902,289.2543,289.5267,25777.0
2018-06-13 09:30:00,319.94,319.94,319.94,319.94,3052.0,290.5621,290.5621,290.5621,290.5621,3052.0
2018-06-13 09:35:00,319.92,319.93,318.1,318.1,1916.0,290.5439,290.553,288.891,288.891,1916.0
2018-06-13 09:40:00,317.79,317.79,317.12,317.17,1200.0,288.6095,288.6095,288.001,288.0464,1200.0
2018-06-13 09:45:00,317.0,318.46,316.84,318.06,3070.0,287.892,289.218,287.7467,288.8547,3070.0
2018-06-13 09:50:00,318.15,318.37,317.87,318.06,6473.0,288.9364,289.1362,288.6821,288.8547,6473.0
2018-06-13 09:55:00,318.22,318.45,317.92,318.03,2600.0,289.0,289.2089,288.7275,288.8274,2600.0
2018-06-13 10:00:00,318.22,319.78,318.22,319.78,10931.0,289.0,290.4168,289.0,290.4168,10931.0
2018-06-13 10:05:00,319.91,320.64,319.35,320.63,8271.0,290.5348,291.1978,290.0262,291.1887,8271.0
2018-06-13 10:10:00,320.37,320.64,319.78,320.02,3063.0,290.9526,291.1978,290.4168,290.6347,3063.0
2018-06-13 10:15:00,320.04,320.65,320.04,320.5,4025.0,290.6529,291.2069,290.6529,291.0706,4025.0
2018-06-13 10:20:00,320.58,320.99,320.46,320.99,28290.0,291.1433,291.5157,291.0343,291.5157,28290.0
2018-06-13 10:25:00,320.8,320.8,319.39,320.1,17342.0,291.3431,291.3431,290.0626,290.7074,17342.0
2018-06-13 10:30:00,320.11,321.36,320.11,321.22,6142.0,290.7165,291.8517,290.7165,291.7245,6142.0
2018-06-13 10:35:00,321.28,321.29,320.73,320.73,2718.0,291.779,291.7881,291.2795,291.2795,2718.0
2018-06-13 10:40:00,320.52,320.52,319.63,319.91,1100.0,291.0888,291.0888,290.2805,290.5348,1100.0
2018-06-13 10:45:00,319.93,320.39,319.93,320.3,1300.0,290.553,290.9707,290.553,290.889,1300.0
2018-06-13 10:50:00,320.03,320.51,319.76,320.31,3727.0,290.6438,291.0797,290.3986,290.8981,3727.0
2018-06-13 10:55:00,320.08,320.08,319.27,319.27,1900.0,290.6892,290.6892,289.9536,289.9536,1900.0
2018-06-13 11:00:00,319.29,320.13,319.29,320.13,1649.0,289.9718,290.7346,289.9718,290.7346,1649.0
2018-06-13 11:05:00,320.01,320.37,319.9,320.29,1705.0,290.6256,290.9526,290.5257,290.8799,1705.0
2018-06-13 11:10:00,320.63,320.99,320.22,320.22,3265.0,291.1887,291.5157,290.8164,290.8164,3265.0
2018-06-13 11:15:00,320.1,320.28,320.07,320.07,1460.0,290.7074,290.8708,290.6801,290.6801,1460.0
2018-06-13 11:20:00,320.19,320.58,320.19,320.43,1889.0,290.7891,291.1433,290.7891,291.0071,1889.0
2018-06-13 11:25:00,320.3,320.41,320.15,320.21,869.0,290.889,290.9889,290.7528,290.8073,869.0
2018-06-13 11:30:00,320.21,320.63,320.05,320.29,1720.0,290.8073,291.1887,290.662,290.8799,1720.0
2018-06-13 11:35:00,320.19,320.52,320.19,320.22,700.0,290.7891,291.0888,290.7891,290.8164,700.0
2018-06-13 11:40:00,320.34,320.34,319.94,320.29,2642.0,290.9253,290.9253,290.5621,290.8799,2642.0
2018-06-13 11:45:00,320.21,320.28,320.13,320.28,500.0,290.8073,290.8708,290.7346,290.8708,500.0
2018-06-13 11:50:00,320.38,320.86,320.38,320.66,1500.0,290.9617,291.3976,290.9617,291.216,1500.0
2018-06-13 11:55:00,320.69,320.81,320.64,320.79,500.0,291.2432,291.3522,291.1978,291.334,500.0
2018-06-13 12:00:00,320.76,320.76,319.98,319.99,2848.0,291.3068,291.3068,290.5984,290.6075,2848.0
2018-06-13 12:05:00,320.09,320.29,320.07,320.07,901.0,290.6983,290.8799,290.6801,290.6801,901.0
2018-06-13 12:10:00,320.22,320.47,319.96,320.09,6699.0,290.8164,291.0434,290.5802,290.6983,6699.0
2018-06-13 12:15:00,319.93,320.36,319.16,319.16,6858.0,290.553,290.9435,289.8537,289.8537,6858.0
2018-06-13 12:20:00,319.17,319.17,319.17,319.17,100.0,289.8628,289.8628,289.8628,289.8628,100.0
2018-06-13 12:25:00,319.46,319.46,319.34,319.34,700.0,290.1261,290.1261,290.0172,290.0172,700.0
2018-06-13 12:30:00,319.4,319.4,319.17,319.17,2328.0,290.0716,290.0716,289.8628,289.8628,2328.0
2018-06-13 12:35:00,319.31,319.42,318.98,318.98,2531.0,289.9899,290.0898,289.6902,289.6902,2531.0
2018-06-13 12:40:00,318.93,318.99,318.73,318.73,1502.0,289.6448,289.6993,289.4632,289.4632,1502.0
2018-06-13 12:45:00,318.73,319.02,318.7,318.7,4000.0,289.4632,289.7265,289.4359,289.4359,4000.0
2018-06-13 12:50:00,318.72,318.72,318.35,318.56,1299.0,289.4541,289.4541,289.1181,289.3088,1299.0
2018-06-13 12:55:00,318.56,318.61,318.51,318.51,300.0,289.3088,289.3542,289.2634,289.2634,300.0
2018-06-13 13:00:00,318.6,318.6,318.4,318.59,1506.0,289.3451,289.3451,289.1635,289.336,1506.0
2018-06-13 13:05:00,318.8,318.82,318.8,318.81,300.0,289.5267,289.5449,289.5267,289.5358,300.0
2018-06-13 13:10:00,319.1,319.27,319.04,319.16,3139.0,289.7992,289.9536,289.7447,289.8537,3139.0
2018-06-13 13:15:00,319.18,319.18,318.68,318.68,1511.0,289.8719,289.8719,289.4178,289.4178,1511.0
2018-06-13 13:20:00,318.72,318.79,318.65,318.65,1300.0,289.4541,289.5177,289.3905,289.3905,1300.0
2018-06-13 13:25:00,318.56,318.56,318.16,318.16,943.0,289.3088,289.3088,288.9455,288.9455,943.0
2018-06-13 13:30:00,318.26,318.36,318.07,318.18,1663.0,289.0363,289.1271,288.8638,288.9637,1663.0
2018-06-13 13:35:00,318.36,318.36,318.13,318.13,1200.0,289.1271,289.1271,288.9183,288.9183,1200.0
2018-06-13 13:40:00,318.13,318.13,318.13,318.13,0.0,288.9183,288.9183,288.9183,288.9183,0.0
2018-06-13 13:45:00,318.23,318.32,318.2,318.32,1558.0,289.0091,289.0908,288.9818,289.0908,1558.0
2018-06-13 13:50:00,318.35,318.39,318.13,318.36,3361.0,289.1181,289.1544,288.9183,289.1271,3361.0
2018-06-13 13:55:00,318.18,318.34,318.16,318.34,1310.0,288.9637,289.109,288.9455,289.109,1310.0
2018-06-13 14:00:00,318.14,318.71,318.07,318.07,2924.0,288.9273,289.445,288.8638,288.8638,2924.0
2018-06-13 14:05:00,318.03,318.03,316.96,317.15,5558.0,288.8274,288.8274,287.8557,288.0283,5558.0
2018-06-13 14:10:00,317.15,317.81,317.13,317.47,1200.0,288.0283,288.6276,288.0101,288.3189,1200.0
2018-06-13 14:15:00,317.47,317.87,317.29,317.62,8531.0,288.3189,288.6821,288.1554,288.4551,8531.0
2018-06-13 14:20:00,317.51,317.65,317.3,317.5,1127.0,288.3552,288.4823,288.1645,288.3461,1127.0
2018-06-13 14:25:00,317.51,317.53,316.8,317.01,7212.0,288.3552,288.3734,287.7104,287.9011,7212.0
2018-06-13 14:30:00,316.93,316.93,316.68,316.91,1500.0,287.8285,287.8285,287.6014,287.8103,1500.0
2018-06-13 14:35:00,316.77,317.07,316.62,317.07,2100.0,287.6831,287.9556,287.5469,287.9556,2100.0
2018-06-13 14:40:00,317.07,317.64,317.02,317.02,3329.0,287.9556,288.4733,287.9102,287.9102,3329.0
2018-06-13 14:45:00,317.05,317.05,316.68,317.01,1200.0,287.9374,287.9374,287.6014,287.9011,1200.0
2018-06-13 14:50:00,316.9,317.31,316.65,316.65,1550.0,287.8012,288.1736,287.5742,287.5742,1550.0
2018-06-13 14:55:00,316.87,317.19,316.87,317.0,1600.0,287.774,288.0646,287.774,287.892,1600.0
2018-06-13 15:00:00,317.13,317.67,317.0,317.17,8521.0,288.0101,288.5005,287.892,288.0464,8521.0
2018-06-13 15:05:00,317.54,317.54,316.9,316.9,2485.0,288.3824,288.3824,287.8012,287.8012,2485.0
2018-06-13 15:10:00,316.69,316.95,316.68,316.74,1100.0,287.6105,287.8466,287.6014,287.6559,1100.0
2018-06-13 15:15:00,316.65,316.87,316.64,316.74,3379.0,287.5742,287.774,287.5651,287.6559,3379.0
2018-06-13 15:20:00,316.7,316.82,316.59,316.73,2490.0,287.6196,287.7286,287.5197,287.6468,2490.0
2018-06-13 15:25:00,316.79,316.91,316.35,316.39,3739.0,287.7013,287.8103,287.3017,287.338,3739.0
2018-06-13 15:30:00,316.5,316.5,315.78,316.21,5085.0,287.4379,287.4379,286.7841,287.1746,5085.0
2018-06-13 15:35:00,316.3,316.33,315.55,315.55,8118.0,287.2563,287.2835,286.5752,286.5752,8118.0
2018-06-13 15:40:00,315.65,315.65,315.21,315.29,8402.0,286.666,286.666,286.2664,286.339,8402.0
2018-06-13 15:45:00,315.28,315.32,314.9,315.05,12366.0,286.33,286.3663,285.9849,286.1211,12366.0
2018-06-13 15:50:00,315.01,315.27,314.97,315.0,12820.0,286.0848,286.3209,286.0484,286.0757,12820.0
2018-06-13 15:55:00,315.04,315.76,315.0,315.54,37329.0,286.112,286.7659,286.0757,286.5661,37329.0
2018-06-14 09:30:00,315.9,318.53,315.9,317.73,6190.0,286.893,289.2815,286.893,288.555,6190.0
2018-06-14 09:35:00,317.43,318.07,316.71,316.72,9827.0,288.2825,288.8638,287.6287,287.6377,9827.0
2018-06-14 09:40:00,317.24,318.41,316.81,318.06,3845.0,288.11,289.1726,287.7195,288.8547,3845.0
2018-06-14 09:45:00,318.02,318.06,317.08,317.36,17995.0,288.8184,288.8547,287.9647,288.219,17995.0
2018-06-14 09:50:00,317.1,317.71,316.89,317.07,3278.0,287.9828,288.5368,287.7921,287.9556,3278.0
2018-06-14 09:55:00,316.88,317.29,316.11,316.12,8680.0,287.783,288.1554,287.0837,287.0928,8680.0
2018-06-14 10:00:00,316.11,317.02,316.1,316.87,3580.0,287.0837,287.9102,287.0747,287.774,3580.0
2018-06-14 10:05:00,316.94,317.79,316.73,317.59,8723.0,287.8375,288.6095,287.6468,288.4279,8723.0
2018-06-14 10:10:00,317.36,317.49,317.07,317.21,3163.0,288.219,288.337,287.9556,288.0827,3163.0
2018-06-14 10:15:00,317.04,317.04,316.15,316.16,2576.0,287.9284,287.9284,287.1201,287.1292,2576.0
2018-06-14 10:20:00,315.75,316.07,315.26,315.98,6770.0,286.7568,287.0474,286.3118,286.9657,6770.0
2018-06-14 10:25:00,315.9,316.3,315.08,315.08,9417.0,286.893,287.2563,286.1483,286.1483,9417.0
2018-06-14 10:30:00,315.09,315.21,314.87,314.94,4311.0,286.1574,286.2664,285.9576,286.0212,4311.0
2018-06-14 10:35:00,314.97,315.05,314.5,314.76,3378.0,286.0484,286.1211,285.6216,285.8577,3378.0
2018-06-14 10:40:00,314.89,314.93,314.51,314.78,14589.0,285.9758,286.0121,285.6307,285.8759,14589.0
2018-06-14 10:45:00,314.71,314.73,314.48,314.49,3001.0,285.8123,285.8305,285.6034,285.6125,3001.0
2018-06-14 10:50:00,314.38,314.61,314.27,314.38,3485.0,285.5126,285.7215,285.4127,285.5126,3485.0
2018-06-14 10:55:00,314.49,314.49,313.8,313.84,2594.0,285.6125,285.6125,284.9859,285.0222,2594.0
2018-06-14 11:00:00,313.68,314.52,313.34,314.23,5420.0,284.8769,285.6397,284.5681,285.3764,5420.0
2018-06-14 11:05:00,314.23,314.23,313.65,313.65,4277.0,285.3764,285.3764,284.8496,284.8496,4277.0
2018-06-14 11:10:00,313.64,314.0,313.64,313.98,1174.0,284.8406,285.1675,284.8406,285.1493,1174.0
2018-06-14 11:15:00,314.0,314.33,313.9,314.02,10533.0,285.1675,285.4672,285.0767,285.1857,10533.0
2018-06-14 11:20:00,314.0,314.11,313.92,313.92,2600.0,285.1675,285.2674,285.0948,285.0948,2600.0
2018-06-14 11:25:00,314.0,314.09,313.86,314.0,1320.0,285.1675,285.2492,285.0404,285.1675,1320.0
2018-06-14 11:30:00,314.05,314.19,313.65,313.95,4398.0,285.2129,285.34,284.8496,285.1221,4398.0
2018-06-14 11:35:00,314.05,314.55,314.05,314.55,1872.0,285.2129,285.667,285.2129,285.667,1872.0
2018-06-14 11:40:00,314.67,315.04,314.55,315.04,1395.0,285.776,286.112,285.667,286.112,1395.0
2018-06-14 11:45:00,315.04,315.8,315.02,315.8,2990.0,286.112,286.8022,286.0938,286.8022,2990.0
2018-06-14 11:50:00,315.82,316.02,314.67,315.06,9593.0,286.8204,287.002,285.776,286.1302,9593.0
2018-06-14 11:55:00,315.38,315.46,314.9,315.13,14957.0,286.4208,286.4934,285.9849,286.1937,14957.0
2018-06-14 12:00:00,315.03,315.67,314.97,315.67,4436.0,286.1029,286.6842,286.0484,286.6842,4436.0
2018-06-14 12:05:00,315.78,315.78,315.07,315.17,19834.0,286.7841,286.7841,286.1392,286.2301,19834.0
2018-06-14 12:10:00,315.28,315.45,315.15,315.27,7380.0,286.33,286.4844,286.2119,286.3209,7380.0
2018-06-14 12:15:00,315.14,315.29,315.12,315.12,518.0,286.2028,286.339,286.1847,286.1847,518.0
2018-06-14 12:20:00,314.91,315.28,314.87,315.26,4204.0,285.9939,286.33,285.9576,286.3118,4204.0
2018-06-14 12:25:00,315.26,315.26,314.85,315.02,1205.0,286.3118,286.3118,285.9394,286.0938,1205.0
2018-06-14 12:30:00,314.85,315.53,314.85,315.42,2624.0,285.9394,286.557,285.9394,286.4571,2624.0
2018-06-14 12:35:00,315.34,315.37,315.08,315.19,2242.0,286.3845,286.4117,286.1483,286.2482,2242.0
2018-06-14 12:40:00,315.08,315.19,314.8,314.8,6023.0,286.1483,286.2482,285.894,285.894,6023.0
2018-06-14 12:45:00,314.65,314.96,314.62,314.66,2390.0,285.7578,286.0393,285.7306,285.7669,2390.0
2018-06-14 12:50:00,314.74,314.95,314.72,314.92,3110.0,285.8395,286.0303,285.8214,286.003,3110.0
2018-06-14 12:55:00,314.8,314.8,314.32,314.4,1319.0,285.894,285.894,285.4581,285.5308,1319.0
2018-06-14 13:00:00,314.31,314.78,314.31,314.78,1579.0,285.449,285.8759,285.449,285.8759,1579.0
2018-06-14 13:05:00,314.71,314.78,314.42,314.56,3007.0,285.8123,285.8759,285.5489,285.6761,3007.0
2018-06-14 13:10:00,314.84,314.92,314.66,314.66,3131.0,285.9304,286.003,285.7669,285.7669,3131.0
2018-06-14 13:15:00,314.58,314.88,314.49,314.81,1898.0,285.6942,285.9667,285.6125,285.9031,1898.0
2018-06-14 13:20:00,314.81,315.06,314.76,315.06,6673.0,285.9031,286.1302,285.8577,286.1302,6673.0
2018-06-14 13:25:00,315.13,315.72,315.13,315.5,2546.0,286.1937,286.7296,286.1937,286.5298,2546.0
2018-06-14 13:30:00,315.48,316.12,315.48,316.12,2712.0,286.5116,287.0928,286.5116,287.0928,2712.0
2018-06-14 13:35:00,316.2,316.21,315.75,315.94,3731.0,287.1655,287.1746,286.7568,286.9294,3731.0
2018-06-14 13:40:00,315.95,316.41,315.95,316.15,3400.0,286.9384,287.3562,286.9384,287.1201,3400.0
2018-06-14 13:45:00,316.09,316.2,316.09,316.2,1020.0,287.0656,287.1655,287.0656,287.1655,1020.0
2018-06-14 13:50:00,316.13,316.48,316.13,316.48,1500.0,287.1019,287.4198,287.1019,287.4198,1500.0
2018-06-14 13:55:00,316.61,316.66,315.15,315.18,16122.0,287.5378,287.5832,286.2119,286.2391,16122.0
2018-06-14 14:00:00,315.16,315.32,314.93,314.93,3688.0,286.221,286.3663,286.0121,286.0121,3688.0
2018-06-14 14:05:00,315.16,315.57,315.0,315.45,3335.0,286.221,286.5933,286.0757,286.4844,3335.0
2018-06-14 14:10:00,315.41,315.5,315.15,315.38,3251.0,286.448,286.5298,286.2119,286.4208,3251.0
2018-06-14 14:15:00,315.26,315.35,315.09,315.21,5038.0,286.3118,286.3935,286.1574,286.2664,5038.0
2018-06-14 14:20:00,315.18,315.29,315.16,315.25,3330.0,286.2391,286.339,286.221,286.3027,3330.0
2018-06-14 14:25:00,315.18,315.24,314.98,315.19,4694.0,286.2391,286.2936,286.0575,286.2482,4694.0
2018-06-14 14:30:00,315.29,315.64,315.17,315.34,8960.0,286.339,286.6569,286.2301,286.3845,8960.0
2018-06-14 14:35:00,315.35,315.56,315.03,315.03,6140.0,286.3935,286.5843,286.1029,286.1029,6140.0
2018-06-14 14:40:00,315.2,315.63,315.19,315.52,3119.0,286.2573,286.6478,286.2482,286.5479,3119.0
2018-06-14 14:45:00,315.55,316.07,315.55,316.07,9071.0,286.5752,287.0474,286.5752,287.0474,9071.0
2018-06-14 14:50:00,315.94,316.25,315.93,316.25,2456.0,286.9294,287.2109,286.9203,287.2109,2456.0
2018-06-14 14:55:00,316.07,316.14,315.79,316.05,1098.0,287.0474,287.111,286.7931,287.0293,1098.0
2018-06-14 15:00:00,316.05,317.03,316.05,317.03,4515.0,287.0293,287.9193,287.0293,287.9193,4515.0
2018-06-14 15:05:00,316.86,316.86,316.22,316.32,32925.0,287.7649,287.7649,287.1836,287.2745,32925.0
2018-06-14 15:10:00,316.22,316.41,316.09,316.41,9225.0,287.1836,287.3562,287.0656,287.3562,9225.0
2018-06-14 15:15:00,316.28,316.63,316.28,316.63,3588.0,287.2381,287.556,287.2381,287.556,3588.0
2018-06-14 15:20:00,316.66,316.85,316.59,316.85,3966.0,287.5832,287.7558,287.5197,287.7558,3966.0
2018-06-14 15:25:00,316.76,316.81,316.29,316.38,6036.0,287.6741,287.7195,287.2472,287.329,6036.0
2018-06-14 15:30:00,316.38,316.56,316.34,316.46,16275.0,287.329,287.4924,287.2926,287.4016,16275.0
2018-06-14 15:35:00,316.43,317.32,316.4,317.32,9235.0,287.3744,288.1826,287.3471,288.1826,9235.0
2018-06-14 15:40:00,317.38,317.49,317.25,317.35,8914.0,288.2371,288.337,288.1191,288.2099,8914.0
2018-06-14 15:45:00,317.38,317.86,317.28,317.81,9025.0,288.2371,288.6731,288.1463,288.6276,9025.0
2018-06-14 15:50:00,317.75,317.76,317.49,317.66,14876.0,288.5732,288.5822,288.337,288.4914,14876.0
2018-06-14 15:55:00,317.66,317.67,317.3,317.4,21449.0,288.4914,288.5005,288.1645,288.2553,21449.0
2018-06-15 09:30:00,316.99,317.25,315.97,315.97,49727.0,287.8829,288.1191,286.9566,286.9566,49727.0
2018-06-15 09:35:00,315.7,315.81,315.06,315.13,3220.0,286.7114,286.8113,286.1302,286.1937,3220.0
2018-06-15 09:40:00,314.91,316.52,314.41,316.3,22379.0,285.9939,287.4561,285.5398,287.2563,22379.0
2018-06-15 09:45:00,316.24,317.38,315.79,315.93,7664.0,287.2018,288.2371,286.7931,286.9203,7664.0
2018-06-15 09:50:00,315.98,316.56,315.98,316.03,2000.0,286.9657,287.4924,286.9657,287.0111,2000.0
2018-06-15 09:55:00,315.56,315.84,315.36,315.36,2099.0,286.5843,286.8385,286.4026,286.4026,2099.0
2018-06-15 10:00:00,315.46,316.77,315.46,316.77,8438.0,286.4934,287.6831,286.4934,287.6831,8438.0
2018-06-15 10:05:00,316.77,316.8,316.23,316.65,1900.0,287.6831,287.7104,287.1927,287.5742,1900.0
2018-06-15 10:10:00,316.77,317.14,316.77,317.0,2000.0,287.6831,288.0192,287.6831,287.892,2000.0
2018-06-15 10:15:00,316.75,317.17,315.99,316.45,10384.0,287.665,288.0464,286.9748,287.3925,10384.0
2018-06-15 10:20:00,316.36,317.17,316.36,316.75,3100.0,287.3108,288.0464,287.3108,287.665,3100.0
2018-06-15 10:25:00,317.01,317.43,316.94,317.02,2700.0,287.9011,288.2825,287.8375,287.9102,2700.0
2018-06-15 10:30:00,317.06,317.15,316.23,316.47,4101.0,287.9465,288.0283,287.1927,287.4107,4101.0
2018-06-15 10:35:00,316.41,316.81,316.05,316.13,2451.0,287.3562,287.7195,287.0293,287.1019,2451.0
2018-06-15 10:40:00,316.31,316.65,315.88,315.88,3201.0,287.2654,287.5742,286.8749,286.8749,3201.0
2018-06-15 10:45:00,316.19,316.3,315.91,316.01,3344.0,287.1564,287.2563,286.9021,286.9929,3344.0
2018-06-15 10:50:00,315.88,316.99,315.88,316.99,9270.0,286.8749,287.8829,286.8749,287.8829,9270.0
2018-06-15 10:55:00,317.18,317.56,316.86,317.16,5869.0,288.0555,288.4006,287.7649,288.0373,5869.0
2018-06-15 11:00:00,317.09,317.57,316.93,317.36,8805.0,287.9738,288.4097,287.8285,288.219,8805.0
2018-06-15 11:05:00,317.66,317.76,316.9,316.9,4806.0,288.4914,288.5822,287.8012,287.8012,4806.0
2018-06-15 11:10:00,316.83,316.83,316.28,316.63,1800.0,287.7376,287.7376,287.2381,287.556,1800.0
2018-06-15 11:15:00,316.68,317.13,316.57,317.13,2300.0,287.6014,288.0101,287.5015,288.0101,2300.0
2018-06-15 11:20:00,317.27,318.02,317.26,317.79,4077.0,288.1372,288.8184,288.1282,288.6095,4077.0
2018-06-15 11:25:00,317.88,317.9,317.45,317.52,2901.0,288.6912,288.7094,288.3007,288.3643,2901.0
2018-06-15 11:30:00,317.21,317.21,316.86,317.05,2272.0,288.0827,288.0827,287.7649,287.9374,2272.0
2018-06-15 11:35:00,317.11,318.06,316.98,317.97,7667.0,287.9919,288.8547,287.8739,288.773,7667.0
2018-06-15 11:40:00,318.03,318.74,317.97,318.42,5407.0,288.8274,289.4723,288.773,289.1816,5407.0
2018-06-15 11:45:00,318.59,318.85,318.4,318.84,3210.0,289.336,289.5722,289.1635,289.5631,3210.0
2018-06-15 11:50:00,318.76,318.78,318.39,318.78,4022.0,289.4904,289.5086,289.1544,289.5086,4022.0
2018-06-15 11:55:00,318.84,318.97,318.32,318.32,2601.0,289.5631,289.6811,289.0908,289.0908,2601.0
2018-06-15 12:00:00,318.61,318.62,318.48,318.56,800.0,289.3542,289.3633,289.2361,289.3088,800.0
2018-06-15 12:05:00,318.35,318.35,317.51,317.82,2465.0,289.1181,289.1181,288.3552,288.6367,2465.0
2018-06-15 12:10:00,317.66,318.01,317.56,317.99,1288.0,288.4914,288.8093,288.4006,288.7911,1288.0
2018-06-15 12:15:00,318.01,318.62,318.0,318.62,3916.0,288.8093,289.3633,288.8002,289.3633,3916.0
2018-06-15 12:20:00,318.51,318.66,318.51,318.65,400.0,289.2634,289.3996,289.2634,289.3905,400.0
2018-06-15 12:25:00,318.54,318.65,318.34,318.36,11371.0,289.2906,289.3905,289.109,289.1271,11371.0
2018-06-15 12:30:00,318.23,318.4,318.14,318.4,2229.0,289.0091,289.1635,288.9273,289.1635,2229.0
2018-06-15 12:35:00,318.22,318.27,318.2,318.27,400.0,289.0,289.0454,288.9818,289.0454,400.0
2018-06-15 12:40:00,318.36,318.47,318.26,318.39,1495.0,289.1271,289.227,289.0363,289.1544,1495.0
2018-06-15 12:45:00,318.54,318.54,318.53,318.53,200.0,289.2906,289.2906,289.2815,289.2815,200.0
2018-06-15 12:50:00,318.81,318.81,318.45,318.63,1941.0,289.5358,289.5358,289.2089,289.3724,1941.0
2018-06-15 12:55:00,318.51,318.51,318.24,318.38,1973.0,289.2634,289.2634,289.0182,289.1453,1973.0
2018-06-15 13:00:00,318.49,318.77,318.42,318.45,1299.0,289.2452,289.4995,289.1816,289.2089,1299.0
2018-06-15 13:05:00,318.33,318.53,318.33,318.52,1000.0,289.0999,289.2815,289.0999,289.2725,1000.0
2018-06-15 13:10:00,318.62,318.81,318.43,318.43,2444.0,289.3633,289.5358,289.1907,289.1907,2444.0
2018-06-15 13:15:00,318.34,318.34,318.34,318.34,100.0,289.109,289.109,289.109,289.109,100.0
2018-06-15 13:20:00,318.43,318.48,318.43,318.48,1000.0,289.1907,289.2361,289.1907,289.2361,1000.0
2018-06-15 13:25:00,318.38,318.38,318.28,318.28,1801.0,289.1453,289.1453,289.0545,289.0545,1801.0
2018-06-15 13:30:00,318.33,318.36,318.08,318.35,5446.0,289.0999,289.1271,288.8729,289.1181,5446.0
2018-06-15 13:35:00,318.27,318.34,318.05,318.16,1384.0,289.0454,289.109,288.8456,288.9455,1384.0
2018-06-15 13:40:00,318.15,318.43,317.93,318.36,6233.0,288.9364,289.1907,288.7366,289.1271,6233.0
2018-06-15 13:45:00,318.46,318.52,318.19,318.19,8397.0,289.218,289.2725,288.9728,288.9728,8397.0
2018-06-15 13:50:00,318.24,318.42,318.06,318.06,6810.0,289.0182,289.1816,288.8547,288.8547,6810.0
2018-06-15 13:55:00,318.02,318.26,318.02,318.22,6007.0,288.8184,289.0363,288.8184,289.0,6007.0
2018-06-15 14:00:00,317.97,318.27,317.8,317.8,4481.0,288.773,289.0454,288.6186,288.6186,4481.0
2018-06-15 14:05:00,317.74,318.37,317.73,318.3,5122.0,288.5641,289.1362,288.555,289.0727,5122.0
2018-06-15 14:10:00,318.36,318.36,318.04,318.24,1302.0,289.1271,289.1271,288.8365,289.0182,1302.0
2018-06-15 14:15:00,318.04,318.32,318.04,318.05,429.0,288.8365,289.0908,288.8365,288.8456,429.0
2018-06-15 14:20:00,318.32,318.66,318.2,318.37,9756.0,289.0908,289.3996,288.9818,289.1362,9756.0
2018-06-15 14:25:00,318.37,318.67,318.28,318.66,3302.0,289.1362,289.4087,289.0545,289.3996,3302.0
2018-06-15 14:30:00,318.74,319.4,318.73,319.21,4438.0,289.4723,290.0716,289.4632,289.8991,4438.0
2018-06-15 14:35:00,319.21,319.22,318.95,319.22,1600.0,289.8991,289.9082,289.663,289.9082,1600.0
2018-06-15 14:40:00,319.11,319.11,318.98,319.09,1201.0,289.8083,289.8083,289.6902,289.7901,1201.0
2018-06-15 14:45:00,319.0,319.12,318.87,318.9,4214.0,289.7084,289.8174,289.5903,289.6176,4214.0
2018-06-15 14:50:00,318.93,319.17,318.93,319.01,2470.0,289.6448,289.8628,289.6448,289.7175,2470.0
2018-06-15 14:55:00,319.05,319.1,318.92,318.93,700.0,289.7538,289.7992,289.6357,289.6448,700.0
2018-06-15 15:00:00,318.92,319.06,318.77,318.96,14508.0,289.6357,289.7629,289.4995,289.6721,14508.0
2018-06-15 15:05:00,318.88,319.0,318.85,318.94,3242.0,289.5994,289.7084,289.5722,289.6539,3242.0
2018-06-15 15:10:00,318.89,319.06,318.77,319.05,6586.0,289.6085,289.7629,289.4995,289.7538,6586.0
2018-06-15 15:15:00,319.05,319.12,318.83,318.84,7502.0,289.7538,289.8174,289.554,289.5631,7502.0
2018-06-15 15:20:00,318.83,319.08,318.76,319.01,14535.0,289.554,289.781,289.4904,289.7175,14535.0
2018-06-15 15:25:00,318.89,319.22,318.89,319.1,7870.0,289.6085,289.9082,289.6085,289.7992,7870.0
2018-06-15 15:30:00,319.16,319.17,318.79,318.96,22044.0,289.8537,289.8628,289.5177,289.6721,22044.0
2018-06-15 15:35:00,319.06,319.19,318.98,319.19,3396.0,289.7629,289.8809,289.6902,289.8809,3396.0
2018-06-15 15:40:00,319.12,319.12,318.89,319.01,3278.0,289.8174,289.8174,289.6085,289.7175,3278.0
2018-06-15 15:45:00,318.9,319.14,318.79,319.13,7357.0,289.6176,289.8355,289.5177,289.8264,7357.0
2018-06-15 15:50:00,319.17,319.2,319.0,319.12,16962.0,289.8628,289.89,289.7084,289.8174,16962.0
2018-06-15 15:55:00,319.16,319.67,319.04,319.57,54486.0,289.8537,290.3169,289.7447,290.226,54486.0
2018-06-18 09:30:00,317.41,318.67,317.26,317.26,2482.0,288.2644,289.4087,288.1282,288.1282,2482.0
2018-06-18 09:35:00,317.38,317.86,317.38,317.46,1700.0,288.2371,288.6731,288.2371,288.3098,1700.0
2018-06-18 09:40:00,317.71,317.99,317.57,317.99,1000.0,288.5368,288.7911,288.4097,288.7911,1000.0
2018-06-18 09:45:00,317.69,317.88,317.26,317.26,2290.0,288.5187,288.6912,288.1282,288.1282,2290.0
2018-06-18 09:50:00,317.31,317.35,316.66,316.66,1735.0,288.1736,288.2099,287.5832,287.5832,1735.0
2018-06-18 09:55:00,316.72,317.05,316.55,316.66,1940.0,287.6377,287.9374,287.4833,287.5832,1940.0
2018-06-18 10:00:00,317.06,317.52,316.97,316.97,4225.0,287.9465,288.3643,287.8648,287.8648,4225.0
2018-06-18 10:05:00,316.62,316.78,316.38,316.38,820.0,287.5469,287.6922,287.329,287.329,820.0
2018-06-18 10:10:00,316.29,316.67,315.87,316.06,3255.0,287.2472,287.5923,286.8658,287.0383,3255.0
2018-06-18 10:15:00,315.9,315.93,314.5,314.5,4976.0,286.893,286.9203,285.6216,285.6216,4976.0
2018-06-18 10:20:00,314.62,315.05,313.39,313.39,8841.0,285.7306,286.1211,284.6135,284.6135,8841.0
2018-06-18 10:25:00,313.84,314.32,313.43,314.0,2103.0,285.0222,285.4581,284.6498,285.1675,2103.0
2018-06-18 10:30:00,314.0,314.68,313.7,314.18,3122.0,285.1675,285.7851,284.895,285.331,3122.0
2018-06-18 10:35:00,314.4,315.01,314.4,314.61,3016.0,285.5308,286.0848,285.5308,285.7215,3016.0
2018-06-18 10:40:00,314.87,314.87,314.14,314.47,2657.0,285.9576,285.9576,285.2946,285.5943,2657.0
2018-06-18 10:45:00,314.13,314.67,314.13,314.5,3196.0,285.2856,285.776,285.2856,285.6216,3196.0
2018-06-18 10:50:00,314.29,314.29,314.21,314.26,500.0,285.4309,285.4309,285.3582,285.4036,500.0
2018-06-18 10:55:00,314.09,314.1,313.28,313.29,7072.0,285.2492,285.2583,284.5136,284.5227,7072.0
2018-06-18 11:00:00,313.28,313.54,312.87,312.88,2189.0,284.5136,284.7497,284.1413,284.1503,2189.0
2018-06-18 11:05:00,313.08,313.63,313.08,313.36,2460.0,284.332,284.8315,284.332,284.5863,2460.0
2018-06-18 11:10:00,313.37,313.76,313.11,313.61,6451.0,284.5953,284.9495,284.3592,284.8133,6451.0
2018-06-18 11:15:00,313.5,313.64,312.83,313.09,3121.0,284.7134,284.8406,284.1049,284.3411,3121.0
2018-06-18 11:20:00,313.44,313.72,313.42,313.64,1000.0,284.6589,284.9132,284.6408,284.8406,1000.0
2018-06-18 11:25:00,313.72,314.11,313.72,313.72,1810.0,284.9132,285.2674,284.9132,284.9132,1810.0
2018-06-18 11:30:00,313.75,313.95,313.75,313.95,358.0,284.9405,285.1221,284.9405,285.1221,358.0
2018-06-18 11:35:00,313.71,313.71,313.52,313.65,2505.0,284.9041,284.9041,284.7316,284.8496,2505.0
2018-06-18 11:40:00,313.51,313.88,313.27,313.88,2218.0,284.7225,285.0585,284.5045,285.0585,2218.0
2018-06-18 11:45:00,313.8,314.04,313.8,313.97,318.0,284.9859,285.2038,284.9859,285.1403,318.0
2018-06-18 11:50:00,313.98,314.03,313.96,314.03,712.0,285.1493,285.1947,285.1312,285.1947,712.0
2018-06-18 11:55:00,313.84,313.84,313.39,313.39,2585.0,285.0222,285.0222,284.6135,284.6135,2585.0
2018-06-18 12:00:00,313.26,313.37,313.24,313.24,1203.0,284.4954,284.5953,284.4773,284.4773,1203.0
2018-06-18 12:05:00,313.16,313.97,313.16,313.97,1841.0,284.4046,285.1403,284.4046,285.1403,1841.0
2018-06-18 12:10:00,313.92,313.92,313.86,313.9,705.0,285.0948,285.0948,285.0404,285.0767,705.0
2018-06-18 12:15:00,313.94,314.11,313.77,313.97,2200.0,285.113,285.2674,284.9586,285.1403,2200.0
2018-06-18 12:20:00,313.99,314.55,313.98,314.43,2400.0,285.1584,285.667,285.1493,285.558,2400.0
2018-06-18 12:25:00,314.21,314.44,314.19,314.19,701.0,285.3582,285.5671,285.34,285.34,701.0
2018-06-18 12:30:00,314.17,314.57,314.17,314.4,2452.0,285.3219,285.6852,285.3219,285.5308,2452.0
2018-06-18 12:35:00,314.38,314.48,314.26,314.33,2305.0,285.5126,285.6034,285.4036,285.4672,2305.0
2018-06-18 12:40:00,314.37,314.37,314.28,314.3,400.0,285.5035,285.5035,285.4218,285.4399,400.0
2018-06-18 12:45:00,314.33,314.45,314.28,314.45,900.0,285.4672,285.5762,285.4218,285.5762,900.0
2018-06-18 12:50:00,314.29,314.29,314.26,314.26,500.0,285.4309,285.4309,285.4036,285.4036,500.0
2018-06-18 12:55:00,314.36,314.47,314.36,314.47,714.0,285.4944,285.5943,285.4944,285.5943,714.0
2018-06-18 13:00:00,314.46,314.47,314.34,314.44,1959.0,285.5853,285.5943,285.4763,285.5671,1959.0
2018-06-18 13:05:00,314.53,314.53,314.07,314.26,6979.0,285.6488,285.6488,285.2311,285.4036,6979.0
2018-06-18 13:10:00,314.46,314.75,314.38,314.73,4765.0,285.5853,285.8486,285.5126,285.8305,4765.0
2018-06-18 13:15:00,314.67,314.88,314.67,314.88,300.0,285.776,285.9667,285.776,285.9667,300.0
2018-06-18 13:20:00,314.69,315.01,314.69,314.93,2265.0,285.7941,286.0848,285.7941,286.0121,2265.0
2018-06-18 13:25:00,315.05,315.41,314.96,314.96,2675.0,286.1211,286.448,286.0393,286.0393,2675.0
2018-06-18 13:30:00,314.97,315.14,314.97,315.12,500.0,286.0484,286.2028,286.0484,286.1847,500.0
2018-06-18 13:35:00,315.12,315.31,314.9,315.17,4501.0,286.1847,286.3572,285.9849,286.2301,4501.0
2018-06-18 13:40:00,315.2,315.72,315.12,315.49,11656.0,286.2573,286.7296,286.1847,286.5207,11656.0
2018-06-18 13:45:00,315.45,315.45,315.45,315.45,100.0,286.4844,286.4844,286.4844,286.4844,100.0
2018-06-18 13:50:00,315.45,315.45,315.02,315.11,1766.0,286.4844,286.4844,286.0938,286.1756,1766.0
2018-06-18 13:55:00,315.19,315.39,315.06,315.17,1651.0,286.2482,286.4299,286.1302,286.2301,1651.0
2018-06-18 14:00:00,315.16,315.16,314.82,314.82,1245.0,286.221,286.221,285.9122,285.9122,1245.0
2018-06-18 14:05:00,314.76,315.39,314.75,315.38,2413.0,285.8577,286.4299,285.8486,286.4208,2413.0
2018-06-18 14:10:00,315.35,315.35,315.02,315.22,2112.0,286.3935,286.3935,286.0938,286.2755,2112.0
2018-06-18 14:15:00,315.34,315.52,315.25,315.25,1706.0,286.3845,286.5479,286.3027,286.3027,1706.0
2018-06-18 14:20:00,315.38,315.56,315.38,315.43,1300.0,286.4208,286.5843,286.4208,286.4662,1300.0
2018-06-18 14:25:00,315.41,315.48,315.4,315.48,801.0,286.448,286.5116,286.4389,286.5116,801.0
2018-06-18 14:30:00,315.5,315.51,315.13,315.34,1800.0,286.5298,286.5388,286.1937,286.3845,1800.0
2018-06-18 14:35:00,315.23,315.35,315.17,315.23,1001.0,286.2846,286.3935,286.2301,286.2846,1001.0
2018-06-18 14:40:00,315.46,315.46,315.23,315.44,2410.0,286.4934,286.4934,286.2846,286.4753,2410.0
2018-06-18 14:45:00,315.19,315.19,315.08,315.11,639.0,286.2482,286.2482,286.1483,286.1756,639.0
2018-06-18 14:50:00,315.04,315.04,314.58,314.58,2010.0,286.112,286.112,285.6942,285.6942,2010.0
2018-06-18 14:55:00,314.4,314.65,314.08,314.4,2424.0,285.5308,285.7578,285.2401,285.5308,2424.0
2018-06-18 15:00:00,314.3,314.3,314.25,314.25,200.0,285.4399,285.4399,285.3945,285.3945,200.0
2018-06-18 15:05:00,314.46,314.52,314.39,314.39,2528.0,285.5853,285.6397,285.5217,285.5217,2528.0
2018-06-18 15:10:00,314.32,314.5,314.27,314.36,2108.0,285.4581,285.6216,285.4127,285.4944,2108.0
2018-06-18 15:15:00,314.37,314.43,314.2,314.34,2610.0,285.5035,285.558,285.3491,285.4763,2610.0
2018-06-18 15:20:00,314.3,314.41,314.14,314.3,4182.0,285.4399,285.5398,285.2946,285.4399,4182.0
2018-06-18 15:25:00,314.4,314.52,314.36,314.42,1200.0,285.5308,285.6397,285.4944,285.5489,1200.0
2018-06-18 15:30:00,314.49,314.87,314.41,314.86,3705.0,285.6125,285.9576,285.5398,285.9485,3705.0
2018-06-18 15:35:00,314.99,315.52,314.68,314.77,12572.0,286.0666,286.5479,285.7851,285.8668,12572.0
2018-06-18 15:40:00,314.86,315.37,314.77,315.29,9476.0,285.9485,286.4117,285.8668,286.339,9476.0
2018-06-18 15:45:00,315.29,315.98,315.29,315.91,6989.0,286.339,286.9657,286.339,286.9021,6989.0
2018-06-18 15:50:00,315.83,315.96,315.67,315.75,11264.0,286.8295,286.9475,286.6842,286.7568,11264.0
2018-06-18 15:55:00,315.84,316.55,315.83,316.12,44693.0,286.8385,287.4833,286.8295,287.0928,44693.0
2018-06-19 09:30:00,313.44,315.55,313.44,315.55,7715.0,284.6589,286.5752,284.6589,286.5752,7715.0
2018-06-19 09:35:00,315.26,315.26,314.14,314.14,1500.0,286.3118,286.3118,285.2946,285.2946,1500.0
2018-06-19 09:40:00,313.88,314.29,313.49,313.71,4424.0,285.0585,285.4309,284.7043,284.9041,4424.0
2018-06-19 09:45:00,313.5,313.78,313.24,313.78,2488.0,284.7134,284.9677,284.4773,284.9677,2488.0
2018-06-19 09:50:00,313.74,313.74,312.72,312.93,5370.0,284.9314,284.9314,284.005,284.1957,5370.0
2018-06-19 09:55:00,312.72,313.08,312.07,312.39,2811.0,284.005,284.332,283.4147,283.7053,2811.0
2018-06-19 10:00:00,312.39,313.36,312.39,313.15,5256.0,283.7053,284.5863,283.7053,284.3955,5256.0
2018-06-19 10:05:00,312.78,312.86,312.1,312.13,1643.0,284.0595,284.1322,283.442,283.4692,1643.0
2018-06-19 10:10:00,312.11,313.3,312.11,312.56,3666.0,283.451,284.5318,283.451,283.8597,3666.0
2018-06-19 10:15:00,312.41,313.11,312.3,312.85,4267.0,283.7235,284.3592,283.6236,284.1231,4267.0
2018-06-19 10:20:00,312.85,312.85,311.73,312.05,6430.0,284.1231,284.1231,283.1059,283.3966,6430.0
2018-06-19 10:25:00,311.86,312.05,311.31,311.79,2400.0,283.224,283.3966,282.7245,283.1604,2400.0
2018-06-19 10:30:00,311.76,311.76,311.35,311.62,2989.0,283.1332,283.1332,282.7608,283.006,2989.0
2018-06-19 10:35:00,311.74,311.92,311.34,311.77,5189.0,283.115,283.2785,282.7517,283.1423,5189.0
2018-06-19 10:40:00,311.93,312.33,311.93,312.23,1300.0,283.2876,283.6508,283.2876,283.56,1300.0
2018-06-19 10:45:00,312.3,313.33,312.3,313.33,2096.0,283.6236,284.559,283.6236,284.559,2096.0
2018-06-19 10:50:00,313.57,314.24,313.57,314.24,5226.0,284.777,285.3855,284.777,285.3855,5226.0
2018-06-19 10:55:00,314.26,314.87,314.23,314.71,6218.0,285.4036,285.9576,285.3764,285.8123,6218.0
2018-06-19 11:00:00,314.7,315.29,314.52,315.28,8601.0,285.8032,286.339,285.6397,286.33,8601.0
2018-06-19 11:05:00,315.13,315.86,315.04,315.04,11393.0,286.1937,286.8567,286.112,286.112,11393.0
2018-06-19 11:10:00,314.98,315.02,314.51,314.52,2950.0,286.0575,286.0938,285.6307,285.6397,2950.0
2018-06-19 11:15:00,314.28,314.76,314.23,314.76,1801.0,285.4218,285.8577,285.3764,285.8577,1801.0
2018-06-19 11:20:00,314.81,314.89,314.69,314.89,2358.0,285.9031,285.9758,285.7941,285.9758,2358.0
2018-06-19 11:25:00,314.83,314.97,314.47,314.81,2042.0,285.9213,286.0484,285.5943,285.9031,2042.0
2018-06-19 11:30:00,314.78,315.02,314.37,314.44,1925.0,285.8759,286.0938,285.5035,285.5671,1925.0
2018-06-19 11:35:00,314.37,314.37,313.76,313.81,2773.0,285.5035,285.5035,284.9495,284.9949,2773.0
2018-06-19 11:40:00,313.96,314.29,313.79,314.29,2517.0,285.1312,285.4309,284.9768,285.4309,2517.0
2018-06-19 11:45:00,314.81,315.33,314.81,314.97,2457.0,285.9031,286.3754,285.9031,286.0484,2457.0
2018-06-19 11:50:00,314.96,314.96,314.96,314.96,100.0,286.0393,286.0393,286.0393,286.0393,100.0
2018-06-19 11:55:00,315.08,315.18,314.75,314.75,600.0,286.1483,286.2391,285.8486,285.8486,600.0
2018-06-19 12:00:00,314.66,315.09,314.48,315.01,1800.0,285.7669,286.1574,285.6034,286.0848,1800.0
2018-06-19 12:05:00,314.94,314.97,314.8,314.97,700.0,286.0212,286.0484,285.894,286.0484,700.0
2018-06-19 12:10:00,314.88,314.88,314.75,314.75,414.0,285.9667,285.9667,285.8486,285.8486,414.0
2018-06-19 12:15:00,314.9,315.72,314.89,315.72,4388.0,285.9849,286.7296,285.9758,286.7296,4388.0
2018-06-19 12:20:00,315.58,315.69,315.53,315.69,805.0,286.6024,286.7023,286.557,286.7023,805.0
2018-06-19 12:25:00,315.42,315.42,315.05,315.05,2132.0,286.4571,286.4571,286.1211,286.1211,2132.0
2018-06-19 12:30:00,315.15,315.43,315.09,315.43,500.0,286.2119,286.4662,286.1574,286.4662,500.0
2018-06-19 12:35:00,315.52,315.69,315.5,315.56,985.0,286.5479,286.7023,286.5298,286.5843,985.0
2018-06-19 12:40:00,315.44,315.44,315.14,315.38,1207.0,286.4753,286.4753,286.2028,286.4208,1207.0
2018-06-19 12:45:00,315.32,315.32,315.31,315.31,200.0,286.3663,286.3663,286.3572,286.3572,200.0
2018-06-19 12:50:00,315.58,315.73,315.44,315.44,1300.0,286.6024,286.7386,286.4753,286.4753,1300.0
2018-06-19 12:55:00,315.42,315.5,315.42,315.5,700.0,286.4571,286.5298,286.4571,286.5298,700.0
2018-06-19 13:00:00,315.63,315.78,315.25,315.25,695.0,286.6478,286.7841,286.3027,286.3027,695.0
2018-06-19 13:05:00,315.46,315.49,315.45,315.45,1000.0,286.4934,286.5207,286.4844,286.4844,1000.0
2018-06-19 13:10:00,315.52,315.52,315.16,315.16,700.0,286.5479,286.5479,286.221,286.221,700.0
2018-06-19 13:15:00,315.29,315.42,314.91,314.91,1480.0,286.339,286.4571,285.9939,285.9939,1480.0
2018-06-19 13:20:00,314.83,315.07,314.68,315.07,1700.0,285.9213,286.1392,285.7851,286.1392,1700.0
2018-06-19 13:25:00,315.12,315.16,314.88,314.97,1500.0,286.1847,286.221,285.9667,286.0484,1500.0
2018-06-19 13:30:00,314.87,314.93,314.6,314.85,1603.0,285.9576,286.0121,285.7124,285.9394,1603.0
2018-06-19 13:35:00,314.85,315.14,314.85,315.11,2104.0,285.9394,286.2028,285.9394,286.1756,2104.0
2018-06-19 13:40:00,315.19,315.36,315.0,315.16,2968.0,286.2482,286.4026,286.0757,286.221,2968.0
2018-06-19 13:45:00,315.28,315.34,314.91,315.03,2127.0,286.33,286.3845,285.9939,286.1029,2127.0
2018-06-19 13:50:00,315.29,315.32,315.06,315.06,1002.0,286.339,286.3663,286.1302,286.1302,1002.0
2018-06-19 13:55:00,315.07,315.47,315.07,315.19,3423.0,286.1392,286.5025,286.1392,286.2482,3423.0
2018-06-19 14:00:00,315.3,315.62,315.3,315.62,1702.0,286.3481,286.6387,286.3481,286.6387,1702.0
2018-06-19 14:05:00,315.47,315.85,315.47,315.69,6108.0,286.5025,286.8476,286.5025,286.7023,6108.0
2018-06-19 14:10:00,315.65,315.81,315.44,315.81,2497.0,286.666,286.8113,286.4753,286.8113,2497.0
2018-06-19 14:15:00,315.81,316.04,315.5,315.51,3277.0,286.8113,287.0202,286.5298,286.5388,3277.0
2018-06-19 14:20:00,315.57,315.75,315.22,315.35,5500.0,286.5933,286.7568,286.2755,286.3935,5500.0
2018-06-19 14:25:00,315.54,315.68,315.03,315.06,2950.0,286.5661,286.6932,286.1029,286.1302,2950.0
2018-06-19 14:30:00,315.15,315.23,314.74,314.74,2284.0,286.2119,286.2846,285.8395,285.8395,2284.0
2018-06-19 14:35:00,314.85,314.85,314.26,314.26,9777.0,285.9394,285.9394,285.4036,285.4036,9777.0
2018-06-19 14:40:00,314.15,314.47,313.83,314.24,3603.0,285.3037,285.5943,285.0131,285.3855,3603.0
2018-06-19 14:45:00,314.14,314.29,313.97,314.06,2405.0,285.2946,285.4309,285.1403,285.222,2405.0
2018-06-19 14:50:00,314.01,314.01,313.57,313.57,4117.0,285.1766,285.1766,284.777,284.777,4117.0
2018-06-19 14:55:00,313.55,313.57,313.17,313.3,6788.0,284.7588,284.777,284.4137,284.5318,6788.0
2018-06-19 15:00:00,313.15,313.34,312.71,312.85,4455.0,284.3955,284.5681,283.9959,284.1231,4455.0
2018-06-19 15:05:00,312.82,313.08,312.78,312.97,3900.0,284.0958,284.332,284.0595,284.2321,3900.0
2018-06-19 15:10:00,312.91,312.98,312.42,312.43,5778.0,284.1776,284.2412,283.7326,283.7417,5778.0
2018-06-19 15:15:00,312.36,312.4,312.04,312.16,9453.0,283.6781,283.7144,283.3875,283.4965,9453.0
2018-06-19 15:20:00,312.1,312.36,312.08,312.18,3600.0,283.442,283.6781,283.4238,283.5146,3600.0
2018-06-19 15:25:00,312.14,312.23,311.93,312.07,5431.0,283.4783,283.56,283.2876,283.4147,5431.0
2018-06-19 15:30:00,311.99,312.15,311.93,312.13,6288.0,283.3421,283.4874,283.2876,283.4692,6288.0
2018-06-19 15:35:00,312.13,312.2,312.05,312.2,5181.0,283.4692,283.5328,283.3966,283.5328,5181.0
2018-06-19 15:40:00,312.11,312.29,312.04,312.29,6469.0,283.451,283.6145,283.3875,283.6145,6469.0
2018-06-19 15:45:00,312.25,312.25,311.83,311.88,12676.0,283.5782,283.5782,283.1968,283.2422,12676.0
2018-06-19 15:50:00,311.93,312.27,311.92,311.99,8823.0,283.2876,283.5963,283.2785,283.3421,8823.0
2018-06-19 15:55:00,312.09,312.48,311.92,312.11,49675.0,283.4329,283.7871,283.2785,283.451,49675.0
2018-06-20 09:30:00,312.26,312.26,312.26,312.26,2978.0,283.5873,283.5873,283.5873,283.5873,2978.0
2018-06-20 09:35:00,312.79,313.56,312.0,313.0,6011.0,284.0686,284.7679,283.3511,284.2593,6011.0
2018-06-20 09:40:00,312.84,312.93,312.57,312.77,1160.0,284.114,284.1957,283.8688,284.0504,1160.0
2018-06-20 09:45:00,312.23,313.38,312.22,312.68,2261.0,283.56,284.6044,283.5509,283.9687,2261.0
2018-06-20 09:50:00,312.41,312.67,312.16,312.66,900.0,283.7235,283.9596,283.4965,283.9505,900.0
2018-06-20 09:55:00,312.74,313.06,312.58,312.74,2600.0,284.0232,284.3138,283.8779,284.0232,2600.0
2018-06-20 10:00:00,312.7,312.82,312.39,312.39,2512.0,283.9869,284.0958,283.7053,283.7053,2512.0
2018-06-20 10:05:00,312.33,312.41,312.1,312.41,2624.0,283.6508,283.7235,283.442,283.7235,2624.0
2018-06-20 10:10:00,312.58,312.83,312.29,312.81,3600.0,283.8779,284.1049,283.6145,284.0868,3600.0
2018-06-20 10:15:00,313.07,313.09,312.67,312.82,2952.0,284.3229,284.3411,283.9596,284.0958,2952.0
2018-06-20 10:20:00,313.0,313.17,312.89,312.89,1675.0,284.2593,284.4137,284.1594,284.1594,1675.0
2018-06-20 10:25:00,312.93,312.93,312.72,312.81,1200.0,284.1957,284.1957,284.005,284.0868,1200.0
2018-06-20 10:30:00,313.18,313.42,312.92,312.97,3000.0,284.4228,284.6408,284.1867,284.2321,3000.0
2018-06-20 10:35:00,312.93,312.93,312.77,312.79,2463.0,284.1957,284.1957,284.0504,284.0686,2463.0
2018-06-20 10:40:00,312.85,313.19,312.73,313.19,4491.0,284.1231,284.4319,284.0141,284.4319,4491.0
2018-06-20 10:45:00,313.21,313.21,312.74,312.74,1100.0,284.45,284.45,284.0232,284.0232,1100.0
2018-06-20 10:50:00,312.83,313.75,312.83,313.75,11415.0,284.1049,284.9405,284.1049,284.9405,11415.0
2018-06-20 10:55:00,313.82,314.17,313.82,314.17,500.0,285.004,285.3219,285.004,285.3219,500.0
2018-06-20 11:00:00,314.16,314.24,313.95,314.06,589.0,285.3128,285.3855,285.1221,285.222,589.0
2018-06-20 11:05:00,313.97,315.02,313.66,315.02,4581.0,285.1403,286.0938,284.8587,286.0938,4581.0
2018-06-20 11:10:00,314.7,314.96,314.25,314.47,2650.0,285.8032,286.0393,285.3945,285.5943,2650.0
2018-06-20 11:15:00,314.46,315.24,314.43,315.24,1771.0,285.5853,286.2936,285.558,286.2936,1771.0
2018-06-20 11:20:00,315.24,315.28,315.22,315.28,500.0,286.2936,286.33,286.2755,286.33,500.0
2018-06-20 11:25:00,315.12,315.44,314.76,315.25,51988.0,286.1847,286.4753,285.8577,286.3027,51988.0
2018-06-20 11:30:00,315.3,315.79,315.3,315.56,2271.0,286.3481,286.7931,286.3481,286.5843,2271.0
2018-06-20 11:35:00,315.57,315.89,315.57,315.89,1000.0,286.5933,286.8839,286.5933,286.8839,1000.0
2018-06-20 11:40:00,315.66,316.06,315.56,316.05,3660.0,286.6751,287.0383,286.5843,287.0293,3660.0
2018-06-20 11:45:00,316.29,317.14,316.25,316.75,7438.0,287.2472,288.0192,287.2109,287.665,7438.0
2018-06-20 11:50:00,316.73,317.09,316.73,316.96,3073.0,287.6468,287.9738,287.6468,287.8557,3073.0
2018-06-20 11:55:00,317.02,317.27,317.02,317.16,1300.0,287.9102,288.1372,287.9102,288.0373,1300.0
2018-06-20 12:00:00,316.88,317.05,316.73,316.74,2211.0,287.783,287.9374,287.6468,287.6559,2211.0
2018-06-20 12:05:00,316.75,316.85,316.48,316.48,2000.0,287.665,287.7558,287.4198,287.4198,2000.0
2018-06-20 12:10:00,316.34,316.38,316.0,316.0,4981.0,287.2926,287.329,286.9838,286.9838,4981.0
2018-06-20 12:15:00,315.95,316.32,315.71,316.32,2741.0,286.9384,287.2745,286.7205,287.2745,2741.0
2018-06-20 12:20:00,316.37,316.37,316.03,316.03,900.0,287.3199,287.3199,287.0111,287.0111,900.0
2018-06-20 12:25:00,315.79,315.97,315.72,315.94,3600.0,286.7931,286.9566,286.7296,286.9294,3600.0
2018-06-20 12:30:00,315.92,316.02,315.92,316.0,700.0,286.9112,287.002,286.9112,286.9838,700.0
2018-06-20 12:35:00,316.16,316.23,315.73,315.94,1900.0,287.1292,287.1927,286.7386,286.9294,1900.0
2018-06-20 12:40:00,315.95,316.17,315.95,316.17,579.0,286.9384,287.1382,286.9384,287.1382,579.0
2018-06-20 12:45:00,316.1,316.28,316.08,316.1,1900.0,287.0747,287.2381,287.0565,287.0747,1900.0
2018-06-20 12:50:00,316.02,316.02,315.55,315.55,2103.0,287.002,287.002,286.5752,286.5752,2103.0
2018-06-20 12:55:00,315.5,315.72,315.37,315.51,4223.0,286.5298,286.7296,286.4117,286.5388,4223.0
2018-06-20 13:00:00,315.59,315.6,315.07,315.18,1300.0,286.6115,286.6206,286.1392,286.2391,1300.0
2018-06-20 13:05:00,315.06,315.46,315.06,315.11,2689.0,286.1302,286.4934,286.1302,286.1756,2689.0
2018-06-20 13:10:00,315.06,315.06,314.58,314.97,700.0,286.1302,286.1302,285.6942,286.0484,700.0
2018-06-20 13:15:00,314.95,315.1,314.8,315.1,2389.0,286.0303,286.1665,285.894,286.1665,2389.0
2018-06-20 13:20:00,315.1,315.11,314.88,315.03,922.0,286.1665,286.1756,285.9667,286.1029,922.0
2018-06-20 13:25:00,314.94,314.94,314.18,314.68,2670.0,286.0212,286.0212,285.331,285.7851,2670.0
2018-06-20 13:30:00,314.87,314.91,314.75,314.91,1300.0,285.9576,285.9939,285.8486,285.9939,1300.0
2018-06-20 13:35:00,314.99,315.0,314.69,314.82,2600.0,286.0666,286.0757,285.7941,285.9122,2600.0
2018-06-20 13:40:00,314.89,315.0,314.76,314.84,1900.0,285.9758,286.0757,285.8577,285.9304,1900.0
2018-06-20 13:45:00,314.72,314.97,314.68,314.81,1200.0,285.8214,286.0484,285.7851,285.9031,1200.0
2018-06-20 13:50:00,314.97,315.07,314.77,314.77,2100.0,286.0484,286.1392,285.8668,285.8668,2100.0
2018-06-20 13:55:00,314.86,315.0,314.86,314.94,1061.0,285.9485,286.0757,285.9485,286.0212,1061.0
2018-06-20 14:00:00,314.59,314.66,314.45,314.66,837.0,285.7033,285.7669,285.5762,285.7669,837.0
2018-06-20 14:05:00,314.74,314.79,314.54,314.54,1055.0,285.8395,285.885,285.6579,285.6579,1055.0
2018-06-20 14:10:00,314.6,314.76,314.51,314.76,1048.0,285.7124,285.8577,285.6307,285.8577,1048.0
2018-06-20 14:15:00,314.57,314.86,314.54,314.62,3952.0,285.6852,285.9485,285.6579,285.7306,3952.0
2018-06-20 14:20:00,314.49,314.8,314.44,314.51,1901.0,285.6125,285.894,285.5671,285.6307,1901.0
2018-06-20 14:25:00,314.62,314.63,314.22,314.35,1465.0,285.7306,285.7396,285.3673,285.4854,1465.0
2018-06-20 14:30:00,314.53,314.54,314.09,314.24,1300.0,285.6488,285.6579,285.2492,285.3855,1300.0
2018-06-20 14:35:00,314.25,314.78,314.25,314.55,3330.0,285.3945,285.8759,285.3945,285.667,3330.0
2018-06-20 14:40:00,314.54,314.76,314.31,314.76,2489.0,285.6579,285.8577,285.449,285.8577,2489.0
2018-06-20 14:45:00,314.7,315.3,314.7,315.04,3130.0,285.8032,286.3481,285.8032,286.112,3130.0
2018-06-20 14:50:00,315.09,315.09,315.08,315.09,100.0,286.1574,286.1574,286.1483,286.1574,100.0
2018-06-20 14:55:00,315.31,315.47,315.1,315.21,6318.0,286.3572,286.5025,286.1665,286.2664,6318.0
2018-06-20 15:00:00,315.16,315.16,314.84,315.14,1697.0,286.221,286.221,285.9304,286.2028,1697.0
2018-06-20 15:05:00,315.13,315.24,314.98,315.11,1000.0,286.1937,286.2936,286.0575,286.1756,1000.0
2018-06-20 15:10:00,315.12,315.12,314.96,315.03,800.0,286.1847,286.1847,286.0393,286.1029,800.0
2018-06-20 15:15:00,315.3,315.3,315.3,315.3,100.0,286.3481,286.3481,286.3481,286.3481,100.0
2018-06-20 15:20:00,315.19,315.78,315.1,315.72,3601.0,286.2482,286.7841,286.1665,286.7296,3601.0
2018-06-20 15:25:00,315.75,315.98,315.66,315.8,3989.0,286.7568,286.9657,286.6751,286.8022,3989.0
2018-06-20 15:30:00,315.77,316.05,315.77,316.05,3500.0,286.775,287.0293,286.775,287.0293,3500.0
2018-06-20 15:35:00,316.07,316.84,316.02,316.84,3449.0,287.0474,287.7467,287.002,287.7467,3449.0
2018-06-20 15:40:00,316.78,316.91,316.36,316.9,6600.0,287.6922,287.8103,287.3108,287.8012,6600.0
2018-06-20 15:45:00,316.89,317.01,316.56,316.67,9669.0,287.7921,287.9011,287.4924,287.5923,9669.0
2018-06-20 15:50:00,316.67,317.01,316.47,317.01,15693.0,287.5923,287.9011,287.4107,287.9011,15693.0
2018-06-20 15:55:00,316.89,317.38,316.65,316.9,37588.0,287.7921,288.2371,287.5742,287.8012,37588.0
2018-06-21 09:30:00,315.26,315.26,313.88,313.88,3202.0,286.3118,286.3118,285.0585,285.0585,3202.0
2018-06-21 09:35:00,313.9,313.96,313.9,313.96,300.0,285.0767,285.1312,285.0767,285.1312,300.0
2018-06-21 09:40:00,314.02,315.08,313.7,314.5,9505.0,285.1857,286.1483,284.895,285.6216,9505.0
2018-06-21 09:45:00,315.05,315.05,314.73,314.73,800.0,286.1211,286.1211,285.8305,285.8305,800.0
2018-06-21 09:50:00,314.73,314.73,314.73,314.73,100.0,285.8305,285.8305,285.8305,285.8305,100.0
2018-06-21 09:55:00,314.58,315.31,314.58,315.01,2220.0,285.6942,286.3572,285.6942,286.0848,2220.0
2018-06-21 10:00:00,314.95,315.76,314.87,315.0,12769.0,286.0303,286.7659,285.9576,286.0757,12769.0
2018-06-21 10:05:00,315.06,315.26,314.4,314.77,13998.0,286.1302,286.3118,285.5308,285.8668,13998.0
2018-06-21 10:10:00,314.77,315.13,314.08,314.09,17828.0,285.8668,286.1937,285.2401,285.2492,17828.0
2018-06-21 10:15:00,313.95,314.11,313.46,313.46,4734.0,285.1221,285.2674,284.6771,284.6771,4734.0
2018-06-21 10:20:00,313.13,313.23,312.55,312.95,4680.0,284.3774,284.4682,283.8506,284.2139,4680.0
2018-06-21 10:25:00,312.69,312.69,311.31,311.31,3172.0,283.9778,283.9778,282.7245,282.7245,3172.0
2018-06-21 10:30:00,311.3,311.49,310.89,310.89,3383.0,282.7154,282.888,282.3431,282.3431,3383.0
2018-06-21 10:35:00,311.28,311.3,310.64,310.67,3178.0,282.6973,282.7154,282.116,282.1433,3178.0
2018-06-21 10:40:00,310.86,310.96,310.46,310.56,2923.0,282.3158,282.4066,281.9525,282.0434,2923.0
2018-06-21 10:45:00,310.54,310.55,310.19,310.26,2121.0,282.0252,282.0343,281.7073,281.7709,2121.0
2018-06-21 10:50:00,310.47,310.7,310.24,310.6,2200.0,281.9616,282.1705,281.7528,282.0797,2200.0
2018-06-21 10:55:00,310.64,310.8,310.1,310.1,3912.0,282.116,282.2613,281.6256,281.6256,3912.0
2018-06-21 11:00:00,310.09,311.63,309.79,311.42,5340.0,281.6165,283.0151,281.3441,282.8244,5340.0
2018-06-21 11:05:00,311.79,311.85,311.17,311.33,2562.0,283.1604,283.2149,282.5974,282.7427,2562.0
2018-06-21 11:10:00,311.34,311.34,310.74,311.07,3022.0,282.7517,282.7517,282.2068,282.5065,3022.0
2018-06-21 11:15:00,311.2,311.76,311.02,311.59,700.0,282.6246,283.1332,282.4611,282.9788,700.0
2018-06-21 11:20:00,311.59,311.59,311.17,311.37,2300.0,282.9788,282.9788,282.5974,282.779,2300.0
2018-06-21 11:25:00,311.15,311.92,311.01,311.84,9800.0,282.5792,283.2785,282.452,283.2058,9800.0
2018-06-21 11:30:00,311.97,312.86,311.97,312.66,6683.0,283.3239,284.1322,283.3239,283.9505,6683.0
2018-06-21 11:35:00,312.75,313.06,312.51,312.89,2320.0,284.0323,284.3138,283.8143,284.1594,2320.0
2018-06-21 11:40:00,312.8,313.28,312.79,313.28,1210.0,284.0777,284.5136,284.0686,284.5136,1210.0
2018-06-21 11:45:00,313.44,313.75,313.3,313.38,2099.0,284.6589,284.9405,284.5318,284.6044,2099.0
2018-06-21 11:50:00,313.5,313.68,313.12,313.18,2565.0,284.7134,284.8769,284.3683,284.4228,2565.0
2018-06-21 11:55:00,313.28,313.6,313.28,313.6,1000.0,284.5136,284.8042,284.5136,284.8042,1000.0
2018-06-21 12:00:00,313.72,313.82,312.68,312.68,4215.0,284.9132,285.004,283.9687,283.9687,4215.0
2018-06-21 12:05:00,312.16,312.16,312.16,312.16,100.0,283.4965,283.4965,283.4965,283.4965,100.0
2018-06-21 12:10:00,312.16,312.16,312.16,312.16,100.0,283.4965,283.4965,283.4965,283.4965,100.0
2018-06-21 12:15:00,312.25,312.33,312.16,312.33,3430.0,283.5782,283.6508,283.4965,283.6508,3430.0
2018-06-21 12:20:00,312.37,312.7,312.37,312.63,900.0,283.6872,283.9869,283.6872,283.9233,900.0
2018-06-21 12:25:00,312.64,312.65,312.38,312.59,1400.0,283.9324,283.9415,283.6962,283.887,1400.0
2018-06-21 12:30:00,312.31,312.31,312.12,312.12,1400.0,283.6327,283.6327,283.4601,283.4601,1400.0
2018-06-21 12:35:00,312.0,312.0,312.0,312.0,100.0,283.3511,283.3511,283.3511,283.3511,100.0
2018-06-21 12:40:00,311.97,311.97,311.58,311.61,2376.0,283.3239,283.3239,282.9697,282.997,2376.0
2018-06-21 12:45:00,311.58,311.77,311.2,311.69,7535.0,282.9697,283.1423,282.6246,283.0696,7535.0
2018-06-21 12:50:00,311.85,312.17,311.8,312.17,3395.0,283.2149,283.5055,283.1695,283.5055,3395.0
2018-06-21 12:55:00,312.39,312.49,312.26,312.32,2300.0,283.7053,283.7961,283.5873,283.6418,2300.0
2018-06-21 13:00:00,312.5,312.64,311.67,311.68,3068.0,283.8052,283.9324,283.0514,283.0605,3068.0
2018-06-21 13:05:00,311.73,312.11,311.73,312.0,1500.0,283.1059,283.451,283.1059,283.3511,1500.0
2018-06-21 13:10:00,312.09,312.47,312.0,312.47,2822.0,283.4329,283.778,283.3511,283.778,2822.0
2018-06-21 13:15:00,312.61,312.61,312.2,312.2,1600.0,283.9051,283.9051,283.5328,283.5328,1600.0
2018-06-21 13:20:00,312.45,312.83,312.2,312.83,2109.0,283.7598,284.1049,283.5328,284.1049,2109.0
2018-06-21 13:25:00,312.62,312.64,312.37,312.38,1108.0,283.9142,283.9324,283.6872,283.6962,1108.0
2018-06-21 13:30:00,312.62,312.83,312.37,312.38,2458.0,283.9142,284.1049,283.6872,283.6962,2458.0
2018-06-21 13:35:00,312.71,312.83,312.58,312.58,2402.0,283.9959,284.1049,283.8779,283.8779,2402.0
2018-06-21 13:40:00,312.46,312.46,312.1,312.37,3721.0,283.7689,283.7689,283.442,283.6872,3721.0
2018-06-21 13:45:00,312.32,312.53,312.18,312.53,1988.0,283.6418,283.8325,283.5146,283.8325,1988.0
2018-06-21 13:50:00,312.62,312.9,312.61,312.9,700.0,283.9142,284.1685,283.9051,284.1685,700.0
2018-06-21 13:55:00,313.08,313.43,312.99,313.34,3545.0,284.332,284.6498,284.2502,284.5681,3545.0
2018-06-21 14:00:00,313.41,313.57,313.26,313.27,3578.0,284.6317,284.777,284.4954,284.5045,3578.0
2018-06-21 14:05:00,313.39,314.09,313.38,314.09,2299.0,284.6135,285.2492,284.6044,285.2492,2299.0
2018-06-21 14:10:00,314.1,314.4,314.1,314.4,1200.0,285.2583,285.5308,285.2583,285.5308,1200.0
2018-06-21 14:15:00,314.2,314.25,313.97,314.23,3068.0,285.3491,285.3945,285.1403,285.3764,3068.0
2018-06-21 14:20:00,314.2,314.58,314.06,314.58,4032.0,285.3491,285.6942,285.222,285.6942,4032.0
2018-06-21 14:25:00,314.61,314.9,314.31,314.63,3923.0,285.7215,285.9849,285.449,285.7396,3923.0
2018-06-21 14:30:00,314.63,314.64,314.22,314.45,2200.0,285.7396,285.7487,285.3673,285.5762,2200.0
2018-06-21 14:35:00,314.42,314.65,314.06,314.15,5314.0,285.5489,285.7578,285.222,285.3037,5314.0
2018-06-21 14:40:00,314.24,314.46,314.13,314.44,4902.0,285.3855,285.5853,285.2856,285.5671,4902.0
2018-06-21 14:45:00,314.37,314.75,314.37,314.75,1600.0,285.5035,285.8486,285.5035,285.8486,1600.0
2018-06-21 14:50:00,314.59,314.59,314.22,314.33,4295.0,285.7033,285.7033,285.3673,285.4672,4295.0
2018-06-21 14:55:00,314.27,314.37,313.88,313.96,2385.0,285.4127,285.5035,285.0585,285.1312,2385.0
2018-06-21 15:00:00,313.96,314.22,313.81,313.85,5372.0,285.1312,285.3673,284.9949,285.0313,5372.0
2018-06-21 15:05:00,313.87,314.01,313.66,314.01,1600.0,285.0494,285.1766,284.8587,285.1766,1600.0
2018-06-21 15:10:00,313.81,313.88,313.53,313.6,2452.0,284.9949,285.0585,284.7407,284.8042,2452.0
2018-06-21 15:15:00,313.67,313.97,313.59,313.59,4792.0,284.8678,285.1403,284.7951,284.7951,4792.0
2018-06-21 15:20:00,313.62,313.65,313.11,313.65,13460.0,284.8224,284.8496,284.3592,284.8496,13460.0
2018-06-21 15:25:00,313.47,314.22,313.46,313.79,5362.0,284.6862,285.3673,284.6771,284.9768,5362.0
2018-06-21 15:30:00,313.81,313.81,313.14,313.14,5046.0,284.9949,284.9949,284.3865,284.3865,5046.0
2018-06-21 15:35:00,313.21,313.39,312.57,312.71,6790.0,284.45,284.6135,283.8688,283.9959,6790.0
2018-06-21 15:40:00,312.57,312.77,312.45,312.51,4660.0,283.8688,284.0504,283.7598,283.8143,4660.0
2018-06-21 15:45:00,312.72,313.14,312.31,313.14,5792.0,284.005,284.3865,283.6327,284.3865,5792.0
2018-06-21 15:50:00,313.25,313.3,313.04,313.07,8666.0,284.4864,284.5318,284.2956,284.3229,8666.0
2018-06-21 15:55:00,313.14,313.45,313.06,313.21,37704.0,284.3865,284.668,284.3138,284.45,37704.0
2018-06-22 09:30:00,316.51,316.68,315.03,315.03,8602.0,287.447,287.6014,286.1029,286.1029,8602.0
2018-06-22 09:35:00,315.58,316.18,314.91,314.96,800.0,286.6024,287.1473,285.9939,286.0393,800.0
2018-06-22 09:40:00,314.8,314.8,314.43,314.43,800.0,285.894,285.894,285.558,285.558,800.0
2018-06-22 09:45:00,314.55,314.61,314.03,314.49,1200.0,285.667,285.7215,285.1947,285.6125,1200.0
2018-06-22 09:50:00,314.1,314.59,314.1,314.56,1100.0,285.2583,285.7033,285.2583,285.6761,1100.0
2018-06-22 09:55:00,314.83,315.31,313.93,314.06,9840.0,285.9213,286.3572,285.1039,285.222,9840.0
2018-06-22 10:00:00,313.85,314.83,313.85,314.65,2600.0,285.0313,285.9213,285.0313,285.7578,2600.0
2018-06-22 10:05:00,314.87,314.98,314.44,314.84,3012.0,285.9576,286.0575,285.5671,285.9304,3012.0
2018-06-22 10:10:00,314.43,315.2,314.43,314.87,3120.0,285.558,286.2573,285.558,285.9576,3120.0
2018-06-22 10:15:00,314.93,315.15,314.31,314.74,3595.0,286.0121,286.2119,285.449,285.8395,3595.0
2018-06-22 10:20:00,314.63,314.79,313.9,313.9,4687.0,285.7396,285.885,285.0767,285.0767,4687.0
2018-06-22 10:25:00,313.83,313.83,313.19,313.19,732.0,285.0131,285.0131,284.4319,284.4319,732.0
2018-06-22 10:30:00,313.2,313.28,312.99,312.99,2175.0,284.441,284.5136,284.2502,284.2502,2175.0
2018-06-22 10:35:00,313.19,313.59,313.04,313.04,2400.0,284.4319,284.7951,284.2956,284.2956,2400.0
2018-06-22 10:40:00,312.9,312.91,312.64,312.81,1100.0,284.1685,284.1776,283.9324,284.0868,1100.0
2018-06-22 10:45:00,312.9,312.94,311.94,311.94,3018.0,284.1685,284.2048,283.2967,283.2967,3018.0
2018-06-22 10:50:00,311.97,312.15,311.67,312.15,1914.0,283.3239,283.4874,283.0514,283.4874,1914.0
2018-06-22 10:55:00,312.35,312.62,312.29,312.62,600.0,283.669,283.9142,283.6145,283.9142,600.0
2018-06-22 11:00:00,313.11,313.32,313.11,313.32,200.0,284.3592,284.5499,284.3592,284.5499,200.0
2018-06-22 11:05:00,313.36,313.81,313.35,313.81,5200.0,284.5863,284.9949,284.5772,284.9949,5200.0
2018-06-22 11:10:00,313.86,313.86,313.57,313.76,1800.0,285.0404,285.0404,284.777,284.9495,1800.0
2018-06-22 11:15:00,313.65,313.75,312.94,312.94,2087.0,284.8496,284.9405,284.2048,284.2048,2087.0
2018-06-22 11:20:00,312.83,313.15,312.83,312.89,1700.0,284.1049,284.3955,284.1049,284.1594,1700.0
2018-06-22 11:25:00,312.96,313.7,312.82,313.7,7745.0,284.223,284.895,284.0958,284.895,7745.0
2018-06-22 11:30:00,313.72,314.57,313.67,314.56,4699.0,284.9132,285.6852,284.8678,285.6761,4699.0
2018-06-22 11:35:00,314.68,314.69,314.2,314.24,992.0,285.7851,285.7941,285.3491,285.3855,992.0
2018-06-22 11:40:00,314.23,314.35,313.68,313.68,3450.0,285.3764,285.4854,284.8769,284.8769,3450.0
2018-06-22 11:45:00,313.66,313.66,313.27,313.27,500.0,284.8587,284.8587,284.5045,284.5045,500.0
2018-06-22 11:50:00,313.53,313.6,313.13,313.44,3064.0,284.7407,284.8042,284.3774,284.6589,3064.0
2018-06-22 11:55:00,313.3,313.32,312.91,313.02,1600.0,284.5318,284.5499,284.1776,284.2775,1600.0
2018-06-22 12:00:00,313.11,313.58,313.04,313.56,4082.0,284.3592,284.7861,284.2956,284.7679,4082.0
2018-06-22 12:05:00,313.44,313.5,313.4,313.4,800.0,284.6589,284.7134,284.6226,284.6226,800.0
2018-06-22 12:10:00,313.43,313.99,313.42,313.84,3061.0,284.6498,285.1584,284.6408,285.0222,3061.0
2018-06-22 12:15:00,313.9,313.9,313.89,313.9,100.0,285.0767,285.0767,285.0676,285.0767,100.0
2018-06-22 12:20:00,313.76,313.76,313.61,313.61,713.0,284.9495,284.9495,284.8133,284.8133,713.0
2018-06-22 12:25:00,313.61,313.71,313.26,313.36,2006.0,284.8133,284.9041,284.4954,284.5863,2006.0
2018-06-22 12:30:00,313.5,313.7,313.45,313.51,1768.0,284.7134,284.895,284.668,284.7225,1768.0
2018-06-22 12:35:00,313.52,313.69,313.24,313.68,3623.0,284.7316,284.886,284.4773,284.8769,3623.0
2018-06-22 12:40:00,313.55,313.55,313.34,313.35,565.0,284.7588,284.7588,284.5681,284.5772,565.0
2018-06-22 12:45:00,313.45,313.45,313.09,313.09,812.0,284.668,284.668,284.3411,284.3411,812.0
2018-06-22 12:50:00,313.16,313.2,313.11,313.13,767.0,284.4046,284.441,284.3592,284.3774,767.0
2018-06-22 12:55:00,313.01,313.01,312.56,312.9,4621.0,284.2684,284.2684,283.8597,284.1685,4621.0
2018-06-22 13:00:00,312.98,312.98,312.83,312.83,523.0,284.2412,284.2412,284.1049,284.1049,523.0
2018-06-22 13:05:00,312.86,312.86,312.56,312.7,1300.0,284.1322,284.1322,283.8597,283.9869,1300.0
2018-06-22 13:10:00,312.86,313.01,312.55,312.74,1100.0,284.1322,284.2684,283.8506,284.0232,1100.0
2018-06-22 13:15:00,312.65,312.74,312.44,312.62,1610.0,283.9415,284.0232,283.7507,283.9142,1610.0
2018-06-22 13:20:00,312.71,312.79,312.57,312.65,2300.0,283.9959,284.0686,283.8688,283.9415,2300.0
2018-06-22 13:25:00,312.7,312.85,312.65,312.85,2671.0,283.9869,284.1231,283.9415,284.1231,2671.0
2018-06-22 13:30:00,312.85,313.02,312.78,313.02,1649.0,284.1231,284.2775,284.0595,284.2775,1649.0
2018-06-22 13:35:00,312.91,313.06,312.85,313.06,1900.0,284.1776,284.3138,284.1231,284.3138,1900.0
2018-06-22 13:40:00,313.13,313.33,313.04,313.33,2067.0,284.3774,284.559,284.2956,284.559,2067.0
2018-06-22 13:45:00,313.06,313.09,312.99,313.09,900.0,284.3138,284.3411,284.2502,284.3411,900.0
2018-06-22 13:50:00,313.29,313.57,313.27,313.27,1401.0,284.5227,284.777,284.5045,284.5045,1401.0
2018-06-22 13:55:00,313.07,313.26,313.03,313.06,1743.0,284.3229,284.4954,284.2866,284.3138,1743.0
2018-06-22 14:00:00,313.25,313.52,313.25,313.48,1500.0,284.4864,284.7316,284.4864,284.6952,1500.0
2018-06-22 14:05:00,313.34,313.41,313.2,313.2,3790.0,284.5681,284.6317,284.441,284.441,3790.0
2018-06-22 14:10:00,313.17,313.36,313.17,313.36,931.0,284.4137,284.5863,284.4137,284.5863,931.0
2018-06-22 14:15:00,313.36,313.37,313.29,313.29,400.0,284.5863,284.5953,284.5227,284.5227,400.0
2018-06-22 14:20:00,313.36,313.47,313.24,313.24,2182.0,284.5863,284.6862,284.4773,284.4773,2182.0
2018-06-22 14:25:00,313.35,314.16,313.21,313.67,3937.0,284.5772,285.3128,284.45,284.8678,3937.0
2018-06-22 14:30:00,313.45,313.75,313.45,313.63,1000.0,284.668,284.9405,284.668,284.8315,1000.0
2018-06-22 14:35:00,313.77,313.77,313.77,313.77,300.0,284.9586,284.9586,284.9586,284.9586,300.0
2018-06-22 14:40:00,313.8,313.97,313.74,313.74,5077.0,284.9859,285.1403,284.9314,284.9314,5077.0
2018-06-22 14:45:00,313.64,313.64,313.36,313.36,1382.0,284.8406,284.8406,284.5863,284.5863,1382.0
2018-06-22 14:50:00,313.17,313.32,313.05,313.27,3540.0,284.4137,284.5499,284.3047,284.5045,3540.0
2018-06-22 14:55:00,313.25,313.3,313.24,313.24,400.0,284.4864,284.5318,284.4773,284.4773,400.0
2018-06-22 15:00:00,313.03,313.23,313.02,313.12,2160.0,284.2866,284.4682,284.2775,284.3683,2160.0
2018-06-22 15:05:00,313.12,313.12,312.54,312.89,3545.0,284.3683,284.3683,283.8416,284.1594,3545.0
2018-06-22 15:10:00,312.85,313.11,312.85,313.11,2604.0,284.1231,284.3592,284.1231,284.3592,2604.0
2018-06-22 15:15:00,313.01,313.01,312.6,312.94,4540.0,284.2684,284.2684,283.896,284.2048,4540.0
2018-06-22 15:20:00,312.89,313.2,312.85,313.13,1700.0,284.1594,284.441,284.1231,284.3774,1700.0
2018-06-22 15:25:00,313.21,313.21,312.93,312.94,3402.0,284.45,284.45,284.1957,284.2048,3402.0
2018-06-22 15:30:00,312.99,313.11,312.86,313.11,7248.0,284.2502,284.3592,284.1322,284.3592,7248.0
2018-06-22 15:35:00,313.06,313.27,312.98,313.14,4253.0,284.3138,284.5045,284.2412,284.3865,4253.0
2018-06-22 15:40:00,313.14,313.31,313.09,313.23,2400.0,284.3865,284.5409,284.3411,284.4682,2400.0
2018-06-22 15:45:00,312.95,313.32,312.74,312.74,14052.0,284.2139,284.5499,284.0232,284.0232,14052.0
2018-06-22 15:50:00,312.74,313.1,312.46,312.46,15383.0,284.0232,284.3501,283.7689,283.7689,15383.0
2018-06-22 15:55:00,312.46,312.54,311.9,312.15,37295.0,283.7689,283.8416,283.2603,283.4874,37295.0
2018-06-25 09:30:00,312.46,312.46,311.01,311.33,6151.0,283.7689,283.7689,282.452,282.7427,6151.0
2018-06-25 09:35:00,311.35,312.18,310.55,310.9,2419.0,282.7608,283.5146,282.0343,282.3521,2419.0
2018-06-25 09:40:00,310.55,310.58,308.48,309.41,2950.0,282.0343,282.0615,280.1544,280.999,2950.0
2018-06-25 09:45:00,309.09,309.28,306.2,306.23,11434.0,280.7083,280.8809,278.0837,278.111,11434.0
2018-06-25 09:50:00,306.1,306.1,305.08,305.56,8720.0,277.9929,277.9929,277.0666,277.5025,8720.0
2018-06-25 09:55:00,305.96,306.57,305.78,305.82,2700.0,277.8658,278.4197,277.7023,277.7386,2700.0
2018-06-25 10:00:00,305.65,306.35,305.5,306.01,8583.0,277.5842,278.2199,277.448,277.9112,8583.0
2018-06-25 10:05:00,306.0,306.41,305.59,305.99,8279.0,277.9021,278.2744,277.5297,277.893,8279.0
2018-06-25 10:10:00,306.0,306.4,305.86,305.96,2922.0,277.9021,278.2654,277.7749,277.8658,2922.0
2018-06-25 10:15:00,305.99,305.99,305.29,305.45,6999.0,277.893,277.893,277.2573,277.4026,6999.0
2018-06-25 10:20:00,305.1,306.05,305.05,305.82,1630.0,277.0847,277.9475,277.0393,277.7386,1630.0
2018-06-25 10:25:00,305.6,306.12,305.6,306.05,7649.0,277.5388,278.0111,277.5388,277.9475,7649.0
2018-06-25 10:30:00,306.11,306.36,305.61,306.21,13359.0,278.002,278.229,277.5479,278.0928,13359.0
2018-06-25 10:35:00,306.68,307.01,306.44,306.72,5766.0,278.5196,278.8193,278.3017,278.556,5766.0
2018-06-25 10:40:00,306.57,306.76,305.73,306.34,7795.0,278.4197,278.5923,277.6569,278.2109,7795.0
2018-06-25 10:45:00,306.62,307.75,306.41,307.75,3000.0,278.4652,279.4914,278.2744,279.4914,3000.0
2018-06-25 10:50:00,307.99,309.11,307.99,308.2,5810.0,279.7094,280.7265,279.7094,279.9001,5810.0
2018-06-25 10:55:00,308.03,308.61,307.84,308.42,2700.0,279.7457,280.2724,279.5731,280.0999,2700.0
2018-06-25 11:00:00,308.4,308.84,308.09,308.09,2700.0,280.0817,280.4813,279.8002,279.8002,2700.0
2018-06-25 11:05:00,308.06,308.06,307.68,307.79,1500.0,279.7729,279.7729,279.4278,279.5277,1500.0
2018-06-25 11:10:00,307.83,308.27,307.71,308.19,1970.0,279.564,279.9636,279.4551,279.891,1970.0
2018-06-25 11:15:00,307.78,308.12,307.48,307.57,3322.0,279.5186,279.8274,279.2462,279.3279,3322.0
2018-06-25 11:20:00,307.69,307.69,306.8,306.82,2533.0,279.4369,279.4369,278.6286,278.6468,2533.0
2018-06-25 11:25:00,306.6,306.77,306.58,306.58,1700.0,278.447,278.6014,278.4288,278.4288,1700.0
2018-06-25 11:30:00,306.2,306.41,305.9,306.37,5589.0,278.0837,278.2744,277.8113,278.2381,5589.0
2018-06-25 11:35:00,306.37,306.45,305.86,306.34,3792.0,278.2381,278.3108,277.7749,278.2109,3792.0
2018-06-25 11:40:00,306.17,307.0,306.0,307.0,2544.0,278.0565,278.8103,277.9021,278.8103,2544.0
2018-06-25 11:45:00,307.15,308.11,307.1,307.94,2151.0,278.9465,279.8183,278.9011,279.6639,2151.0
2018-06-25 11:50:00,308.12,308.66,308.12,308.53,4625.0,279.8274,280.3178,279.8274,280.1998,4625.0
2018-06-25 11:55:00,308.56,309.07,308.38,308.96,2107.0,280.227,280.6902,280.0635,280.5903,2107.0
2018-06-25 12:00:00,308.81,308.82,308.37,308.67,4535.0,280.4541,280.4631,280.0545,280.3269,4535.0
2018-06-25 12:05:00,308.75,308.75,308.17,308.19,2096.0,280.3996,280.3996,279.8728,279.891,2096.0
2018-06-25 12:10:00,308.05,308.19,307.78,307.92,3200.0,279.7638,279.891,279.5186,279.6458,3200.0
2018-06-25 12:15:00,308.23,308.62,308.06,308.62,2100.0,279.9273,280.2815,279.7729,280.2815,2100.0
2018-06-25 12:20:00,308.66,308.68,307.82,308.68,7593.0,280.3178,280.336,279.555,280.336,7593.0
2018-06-25 12:25:00,308.43,308.48,307.23,307.24,4031.0,280.109,280.1544,279.0191,279.0282,4031.0
2018-06-25 12:30:00,307.23,307.46,307.09,307.39,3204.0,279.0191,279.228,278.892,279.1644,3204.0
2018-06-25 12:35:00,307.41,308.14,307.41,308.14,2469.0,279.1826,279.8456,279.1826,279.8456,2469.0
2018-06-25 12:40:00,307.97,308.44,307.97,308.24,4600.0,279.6912,280.118,279.6912,279.9364,4600.0
2018-06-25 12:45:00,308.24,308.24,307.74,307.93,2000.0,279.9364,279.9364,279.4823,279.6549,2000.0
2018-06-25 12:50:00,307.91,308.58,307.91,308.4,1400.0,279.6367,280.2452,279.6367,280.0817,1400.0
2018-06-25 12:55:00,308.35,309.09,308.09,309.09,5796.0,280.0363,280.7083,279.8002,280.7083,5796.0
2018-06-25 13:00:00,308.97,309.34,308.77,308.95,3468.0,280.5994,280.9354,280.4177,280.5812,3468.0
2018-06-25 13:05:00,309.12,309.37,308.97,308.99,3200.0,280.7356,280.9626,280.5994,280.6175,3200.0
2018-06-25 13:10:00,309.03,309.03,308.53,308.56,1701.0,280.6539,280.6539,280.1998,280.227,1701.0
2018-06-25 13:15:00,308.29,308.51,307.48,307.7,7620.0,279.9818,280.1816,279.2462,279.446,7620.0
2018-06-25 13:20:00,307.61,307.88,307.48,307.58,2473.0,279.3642,279.6095,279.2462,279.337,2473.0
2018-06-25 13:25:00,307.55,308.11,307.54,307.75,2673.0,279.3098,279.8183,279.3007,279.4914,2673.0
2018-06-25 13:30:00,307.6,307.8,307.56,307.68,2703.0,279.3552,279.5368,279.3188,279.4278,2703.0
2018-06-25 13:35:00,307.66,307.97,307.56,307.71,3967.0,279.4097,279.6912,279.3188,279.4551,3967.0
2018-06-25 13:40:00,307.62,308.25,307.59,308.24,2900.0,279.3733,279.9455,279.3461,279.9364,2900.0
2018-06-25 13:45:00,308.39,308.58,308.39,308.46,2470.0,280.0726,280.2452,280.0726,280.1362,2470.0
2018-06-25 13:50:00,308.28,308.36,307.92,307.92,2791.0,279.9727,280.0454,279.6458,279.6458,2791.0
2018-06-25 13:55:00,307.8,307.88,307.48,307.71,2063.0,279.5368,279.6095,279.2462,279.4551,2063.0
2018-06-25 14:00:00,307.73,307.98,307.49,307.71,3735.0,279.4732,279.7003,279.2553,279.4551,3735.0
2018-06-25 14:05:00,307.68,307.73,307.47,307.48,2100.0,279.4278,279.4732,279.2371,279.2462,2100.0
2018-06-25 14:10:00,307.56,307.56,306.85,306.96,3198.0,279.3188,279.3188,278.674,278.7739,3198.0
2018-06-25 14:15:00,306.85,307.02,306.71,306.71,3961.0,278.674,278.8284,278.5469,278.5469,3961.0
2018-06-25 14:20:00,306.86,306.91,305.94,305.94,6833.0,278.6831,278.7285,277.8476,277.8476,6833.0
2018-06-25 14:25:00,305.9,306.52,305.86,306.49,4712.0,277.8113,278.3743,277.7749,278.3471,4712.0
2018-06-25 14:30:00,306.47,306.62,305.99,306.27,4513.0,278.3289,278.4652,277.893,278.1473,4513.0
2018-06-25 14:35:00,306.21,306.29,305.54,305.54,2100.0,278.0928,278.1655,277.4843,277.4843,2100.0
2018-06-25 14:40:00,305.64,305.65,305.19,305.59,5361.0,277.5751,277.5842,277.1665,277.5297,5361.0
2018-06-25 14:45:00,305.47,305.47,304.76,304.91,6614.0,277.4207,277.4207,276.7759,276.9122,6614.0
2018-06-25 14:50:00,304.77,304.81,303.85,304.19,7360.0,276.785,276.8214,275.9495,276.2583,7360.0
2018-06-25 14:55:00,304.13,304.55,303.59,304.12,20999.0,276.2038,276.5852,275.7134,276.1947,20999.0
2018-06-25 15:00:00,304.27,305.04,304.2,304.86,3091.0,276.3309,277.0302,276.2674,276.8668,3091.0
2018-06-25 15:05:00,304.81,304.94,304.26,304.74,3064.0,276.8214,276.9394,276.3219,276.7578,3064.0
2018-06-25 15:10:00,304.56,304.56,304.12,304.12,5714.0,276.5943,276.5943,276.1947,276.1947,5714.0
2018-06-25 15:15:00,303.89,304.1,303.68,304.1,4848.0,275.9858,276.1765,275.7951,276.1765,4848.0
2018-06-25 15:20:00,304.15,304.29,303.99,304.28,3735.0,276.222,276.3491,276.0766,276.34,3735.0
2018-06-25 15:25:00,304.28,304.4,304.09,304.11,4800.0,276.34,276.449,276.1675,276.1856,4800.0
2018-06-25 15:30:00,304.29,304.99,304.29,304.99,8874.0,276.3491,276.9848,276.3491,276.9848,8874.0
2018-06-25 15:35:00,305.11,306.13,304.96,306.03,6408.0,277.0938,278.0201,276.9576,277.9293,6408.0
2018-06-25 15:40:00,306.03,306.37,305.73,305.73,7068.0,277.9293,278.2381,277.6569,277.6569,7068.0
2018-06-25 15:45:00,305.62,305.81,305.32,305.65,11901.0,277.557,277.7295,277.2845,277.5842,11901.0
2018-06-25 15:50:00,305.47,306.1,305.47,305.85,10490.0,277.4207,277.9929,277.4207,277.7659,10490.0
2018-06-25 15:55:00,305.76,306.36,305.59,305.62,28707.0,277.6841,278.229,277.5297,277.557,28707.0
2018-06-26 09:30:00,306.72,307.28,306.1,306.52,7887.0,278.556,279.0645,277.9929,278.3743,7887.0
2018-06-26 09:35:00,306.48,306.48,305.67,305.88,1700.0,278.338,278.338,277.6024,277.7931,1700.0
2018-06-26 09:40:00,305.76,306.0,305.58,305.73,4100.0,277.6841,277.9021,277.5206,277.6569,4100.0
2018-06-26 09:45:00,305.49,306.01,305.22,305.47,7823.0,277.4389,277.9112,277.1937,277.4207,7823.0
2018-06-26 09:50:00,305.49,305.51,304.56,305.11,4586.0,277.4389,277.4571,276.5943,277.0938,4586.0
2018-06-26 09:55:00,305.0,306.94,304.99,306.54,3630.0,276.9939,278.7558,276.9848,278.3925,3630.0
2018-06-26 10:00:00,306.6,307.4,306.6,307.29,700.0,278.447,279.1735,278.447,279.0736,700.0
2018-06-26 10:05:00,307.47,307.47,306.79,306.88,1970.0,279.2371,279.2371,278.6195,278.7013,1970.0
2018-06-26 10:10:00,306.8,307.22,306.8,306.82,2486.0,278.6286,279.0101,278.6286,278.6468,2486.0
2018-06-26 10:15:00,306.93,307.32,306.87,307.15,2468.0,278.7467,279.1009,278.6922,278.9465,2468.0
2018-06-26 10:20:00,306.54,306.54,306.1,306.25,1400.0,278.3925,278.3925,277.9929,278.1291,1400.0
2018-06-26 10:25:00,306.01,306.29,305.79,306.09,3697.0,277.9112,278.1655,277.7114,277.9838,3697.0
2018-06-26 10:30:00,306.05,306.37,305.99,306.36,3532.0,277.9475,278.2381,277.893,278.229,3532.0
2018-06-26 10:35:00,306.36,306.42,305.86,306.05,4637.0,278.229,278.2835,277.7749,277.9475,4637.0
2018-06-26 10:40:00,306.06,306.28,305.81,305.81,10629.0,277.9566,278.1564,277.7295,277.7295,10629.0
2018-06-26 10:45:00,305.73,305.85,305.12,305.61,3700.0,277.6569,277.7659,277.1029,277.5479,3700.0
2018-06-26 10:50:00,306.03,306.25,305.68,305.68,1200.0,277.9293,278.1291,277.6115,277.6115,1200.0
2018-06-26 10:55:00,305.61,305.75,305.26,305.75,2465.0,277.5479,277.675,277.23,277.675,2465.0
2018-06-26 11:00:00,305.88,306.11,305.78,305.81,1782.0,277.7931,278.002,277.7023,277.7295,1782.0
2018-06-26 11:05:00,305.81,306.27,305.71,306.09,5811.0,277.7295,278.1473,277.6387,277.9838,5811.0
2018-06-26 11:10:00,306.24,306.58,306.24,306.5,1800.0,278.12,278.4288,278.12,278.3562,1800.0
2018-06-26 11:15:00,306.38,306.38,305.54,305.54,3190.0,278.2472,278.2472,277.4843,277.4843,3190.0
2018-06-26 11:20:00,305.46,305.6,305.32,305.6,3673.0,277.4117,277.5388,277.2845,277.5388,3673.0
2018-06-26 11:25:00,305.54,305.79,305.43,305.58,2218.0,277.4843,277.7114,277.3844,277.5206,2218.0
2018-06-26 11:30:00,305.24,305.36,305.15,305.25,2813.0,277.2119,277.3208,277.1301,277.2209,2813.0
2018-06-26 11:35:00,305.4,305.6,305.34,305.34,2000.0,277.3572,277.5388,277.3027,277.3027,2000.0
2018-06-26 11:40:00,305.31,305.73,305.19,305.31,3233.0,277.2754,277.6569,277.1665,277.2754,3233.0
2018-06-26 11:45:00,305.29,305.46,305.14,305.46,3394.0,277.2573,277.4117,277.121,277.4117,3394.0
2018-06-26 11:50:00,305.5,305.99,305.5,305.99,700.0,277.448,277.893,277.448,277.893,700.0
2018-06-26 11:55:00,305.82,305.82,305.22,305.53,3183.0,277.7386,277.7386,277.1937,277.4752,3183.0
2018-06-26 12:00:00,305.79,305.94,305.6,305.6,1808.0,277.7114,277.8476,277.5388,277.5388,1808.0
2018-06-26 12:05:00,305.83,306.06,305.83,305.93,1828.0,277.7477,277.9566,277.7477,277.8385,1828.0
2018-06-26 12:10:00,305.93,306.6,305.93,306.48,2441.0,277.8385,278.447,277.8385,278.338,2441.0
2018-06-26 12:15:00,306.62,306.79,306.16,306.4,3276.0,278.4652,278.6195,278.0474,278.2654,3276.0
2018-06-26 12:20:00,306.44,306.62,306.24,306.42,1887.0,278.3017,278.4652,278.12,278.2835,1887.0
2018-06-26 12:25:00,306.51,306.51,306.41,306.41,300.0,278.3653,278.3653,278.2744,278.2744,300.0
2018-06-26 12:30:00,306.43,306.61,306.29,306.29,2230.0,278.2926,278.4561,278.1655,278.1655,2230.0
2018-06-26 12:35:00,306.41,306.46,306.12,306.22,1631.0,278.2744,278.3198,278.0111,278.1019,1631.0
2018-06-26 12:40:00,306.26,306.56,306.02,306.35,3100.0,278.1382,278.4107,277.9202,278.2199,3100.0
2018-06-26 12:45:00,306.27,306.28,306.06,306.23,1500.0,278.1473,278.1564,277.9566,278.111,1500.0
2018-06-26 12:50:00,306.2,306.42,306.2,306.33,800.0,278.0837,278.2835,278.0837,278.2018,800.0
2018-06-26 12:55:00,306.16,306.19,305.77,306.09,5831.0,278.0474,278.0746,277.6932,277.9838,5831.0
2018-06-26 13:00:00,306.17,306.32,306.16,306.32,300.0,278.0565,278.1927,278.0474,278.1927,300.0
2018-06-26 13:05:00,306.22,306.36,306.17,306.22,2600.0,278.1019,278.229,278.0565,278.1019,2600.0
2018-06-26 13:10:00,306.01,306.15,305.91,306.0,2305.0,277.9112,278.0383,277.8203,277.9021,2305.0
2018-06-26 13:15:00,306.1,306.56,306.1,306.56,1200.0,277.9929,278.4107,277.9929,278.4107,1200.0
2018-06-26 13:20:00,306.57,306.57,306.16,306.42,1957.0,278.4197,278.4197,278.0474,278.2835,1957.0
2018-06-26 13:25:00,306.22,306.34,306.22,306.32,2400.0,278.1019,278.2109,278.1019,278.1927,2400.0
2018-06-26 13:30:00,306.3,306.43,306.23,306.41,4440.0,278.1745,278.2926,278.111,278.2744,4440.0
2018-06-26 13:35:00,306.32,306.38,306.22,306.38,1000.0,278.1927,278.2472,278.1019,278.2472,1000.0
2018-06-26 13:40:00,306.39,306.41,306.0,306.08,3483.0,278.2563,278.2744,277.9021,277.9747,3483.0
2018-06-26 13:45:00,306.14,306.39,306.12,306.39,1116.0,278.0292,278.2563,278.0111,278.2563,1116.0
2018-06-26 13:50:00,306.56,306.56,306.33,306.44,1430.0,278.4107,278.4107,278.2018,278.3017,1430.0
2018-06-26 13:55:00,306.47,306.75,306.38,306.52,2000.0,278.3289,278.5832,278.2472,278.3743,2000.0
2018-06-26 14:00:00,306.54,306.72,306.54,306.71,1546.0,278.3925,278.556,278.3925,278.5469,1546.0
2018-06-26 14:05:00,306.54,306.59,305.98,306.08,2741.0,278.3925,278.4379,277.8839,277.9747,2741.0
2018-06-26 14:10:00,306.21,306.31,306.21,306.31,380.0,278.0928,278.1836,278.0928,278.1836,380.0
2018-06-26 14:15:00,306.14,306.43,306.14,306.43,1918.0,278.0292,278.2926,278.0292,278.2926,1918.0
2018-06-26 14:20:00,306.37,306.37,306.15,306.29,6058.0,278.2381,278.2381,278.0383,278.1655,6058.0
2018-06-26 14:25:00,306.2,306.72,306.2,306.72,1984.0,278.0837,278.556,278.0837,278.556,1984.0
2018-06-26 14:30:00,306.63,307.06,306.55,307.06,1901.0,278.4742,278.8647,278.4016,278.8647,1901.0
2018-06-26 14:35:00,307.19,307.19,306.88,306.88,1466.0,278.9828,278.9828,278.7013,278.7013,1466.0
2018-06-26 14:40:00,306.96,307.75,306.96,307.75,3708.0,278.7739,279.4914,278.7739,279.4914,3708.0
2018-06-26 14:45:00,307.88,307.88,307.55,307.62,3216.0,279.6095,279.6095,279.3098,279.3733,3216.0
2018-06-26 14:50:00,307.41,307.44,307.36,307.44,827.0,279.1826,279.2099,279.1372,279.2099,827.0
2018-06-26 14:55:00,307.28,307.48,307.13,307.48,3080.0,279.0645,279.2462,278.9283,279.2462,3080.0
2018-06-26 15:00:00,307.54,307.83,307.5,307.58,3850.0,279.3007,279.564,279.2643,279.337,3850.0
2018-06-26 15:05:00,307.69,307.69,306.96,307.13,1501.0,279.4369,279.4369,278.7739,278.9283,1501.0
2018-06-26 15:10:00,307.18,307.26,307.14,307.14,884.0,278.9737,279.0464,278.9374,278.9374,884.0
2018-06-26 15:15:00,306.92,306.99,306.85,306.86,2268.0,278.7376,278.8012,278.674,278.6831,2268.0
2018-06-26 15:20:00,306.82,307.22,306.78,306.9,4253.0,278.6468,279.0101,278.6105,278.7194,4253.0
2018-06-26 15:25:00,306.88,307.16,306.87,306.99,3100.0,278.7013,278.9556,278.6922,278.8012,3100.0
2018-06-26 15:30:00,307.07,307.75,307.07,307.75,3630.0,278.8738,279.4914,278.8738,279.4914,3630.0
2018-06-26 15:35:00,307.81,308.05,307.39,307.41,5537.0,279.5459,279.7638,279.1644,279.1826,5537.0
2018-06-26 15:40:00,307.35,307.35,307.16,307.17,2810.0,279.1281,279.1281,278.9556,278.9646,2810.0
2018-06-26 15:45:00,307.11,307.31,306.99,307.16,8270.0,278.9102,279.0918,278.8012,278.9556,8270.0
2018-06-26 15:50:00,307.16,307.3,306.58,306.63,4900.0,278.9556,279.0827,278.4288,278.4742,4900.0
2018-06-26 15:55:00,306.7,307.19,306.33,306.58,51132.0,278.5378,278.9828,278.2018,278.4288,51132.0
2018-06-27 09:30:00,306.19,309.46,306.19,309.46,5459.0,278.0746,281.0444,278.0746,281.0444,5459.0
2018-06-27 09:35:00,308.75,308.97,307.16,307.37,1933.0,280.3996,280.5994,278.9556,279.1463,1933.0
2018-06-27 09:40:00,306.97,307.16,306.97,307.16,600.0,278.783,278.9556,278.783,278.9556,600.0
2018-06-27 09:45:00,307.16,307.88,306.33,306.99,4862.0,278.9556,279.6095,278.2018,278.8012,4862.0
2018-06-27 09:50:00,306.72,306.72,306.71,306.72,100.0,278.556,278.556,278.5469,278.556,100.0
2018-06-27 09:55:00,307.5,307.67,307.5,307.55,300.0,279.2643,279.4187,279.2643,279.3098,300.0
2018-06-27 10:00:00,307.65,308.36,307.65,308.36,1400.0,279.4006,280.0454,279.4006,280.0454,1400.0
2018-06-27 10:05:00,308.19,308.5,308.06,308.5,1924.0,279.891,280.1725,279.7729,280.1725,1924.0
2018-06-27 10:10:00,308.96,309.43,308.95,309.27,1400.0,280.5903,281.0171,280.5812,280.8718,1400.0
2018-06-27 10:15:00,309.13,310.09,309.11,310.09,1320.0,280.7447,281.6165,280.7265,281.6165,1320.0
2018-06-27 10:20:00,309.65,310.4,309.58,309.9,7691.0,281.2169,281.8981,281.1534,281.444,7691.0
2018-06-27 10:25:00,309.95,310.31,309.73,310.12,1621.0,281.4894,281.8163,281.2896,281.6438,1621.0
2018-06-27 10:30:00,310.07,310.33,309.5,310.33,3360.0,281.5984,281.8345,281.0807,281.8345,3360.0
2018-06-27 10:35:00,310.33,311.16,310.33,310.95,2400.0,281.8345,282.5883,281.8345,282.3976,2400.0
2018-06-27 10:40:00,310.97,311.05,310.8,310.8,900.0,282.4157,282.4884,282.2613,282.2613,900.0
2018-06-27 10:45:00,310.97,311.06,310.04,310.04,3475.0,282.4157,282.4975,281.5711,281.5711,3475.0
2018-06-27 10:50:00,310.21,310.93,310.06,310.8,1761.0,281.7255,282.3794,281.5893,282.2613,1761.0
2018-06-27 10:55:00,310.93,311.16,310.65,310.91,2180.0,282.3794,282.5883,282.1251,282.3612,2180.0
2018-06-27 11:00:00,310.91,311.15,310.63,310.68,2720.0,282.3612,282.5792,282.1069,282.1523,2720.0
2018-06-27 11:05:00,310.34,310.43,310.03,310.13,1600.0,281.8436,281.9253,281.562,281.6529,1600.0
2018-06-27 11:10:00,310.32,310.32,309.86,309.89,2067.0,281.8254,281.8254,281.4076,281.4349,2067.0
2018-06-27 11:15:00,309.88,309.88,309.38,309.62,2190.0,281.4258,281.4258,280.9717,281.1897,2190.0
2018-06-27 11:20:00,309.56,309.56,308.92,308.92,2586.0,281.1352,281.1352,280.554,280.554,2586.0
2018-06-27 11:25:00,309.05,309.05,308.11,308.11,3078.0,280.672,280.672,279.8183,279.8183,3078.0
2018-06-27 11:30:00,308.1,308.1,307.32,307.47,5025.0,279.8093,279.8093,279.1009,279.2371,5025.0
2018-06-27 11:35:00,307.5,307.58,306.87,307.47,5908.0,279.2643,279.337,278.6922,279.2371,5908.0
2018-06-27 11:40:00,307.2,307.85,306.91,307.75,5512.0,278.9919,279.5822,278.7285,279.4914,5512.0
2018-06-27 11:45:00,307.86,308.22,307.74,308.22,900.0,279.5913,279.9182,279.4823,279.9182,900.0
2018-06-27 11:50:00,307.87,308.29,307.58,308.06,8305.0,279.6004,279.9818,279.337,279.7729,8305.0
2018-06-27 11:55:00,308.14,308.79,308.14,308.78,5505.0,279.8456,280.4359,279.8456,280.4268,5505.0
2018-06-27 12:00:00,308.87,308.97,308.66,308.72,2031.0,280.5085,280.5994,280.3178,280.3723,2031.0
2018-06-27 12:05:00,308.54,308.63,308.38,308.57,1813.0,280.2089,280.2906,280.0635,280.2361,1813.0
2018-06-27 12:10:00,308.59,308.59,308.2,308.45,1822.0,280.2543,280.2543,279.9001,280.1271,1822.0
2018-06-27 12:15:00,308.53,309.0,308.51,308.87,2511.0,280.1998,280.6266,280.1816,280.5085,2511.0
2018-06-27 12:20:00,308.91,309.35,308.59,308.97,2690.0,280.5449,280.9445,280.2543,280.5994,2690.0
2018-06-27 12:25:00,308.48,308.62,308.23,308.27,3513.0,280.1544,280.2815,279.9273,279.9636,3513.0
2018-06-27 12:30:00,308.27,308.27,308.01,308.1,1001.0,279.9636,279.9636,279.7275,279.8093,1001.0
2018-06-27 12:35:00,308.25,308.28,307.55,307.57,5956.0,279.9455,279.9727,279.3098,279.3279,5956.0
2018-06-27 12:40:00,307.46,307.53,307.26,307.32,2755.0,279.228,279.2916,279.0464,279.1009,2755.0
2018-06-27 12:45:00,307.13,307.64,307.12,307.55,1538.0,278.9283,279.3915,278.9192,279.3098,1538.0
2018-06-27 12:50:00,307.57,307.9,307.2,307.2,4727.0,279.3279,279.6276,278.9919,278.9919,4727.0
2018-06-27 12:55:00,307.4,307.48,306.77,306.77,1655.0,279.1735,279.2462,278.6014,278.6014,1655.0
2018-06-27 13:00:00,306.84,307.22,306.63,306.63,2547.0,278.665,279.0101,278.4742,278.4742,2547.0
2018-06-27 13:05:00,306.64,306.74,306.03,306.56,10080.0,278.4833,278.5741,277.9293,278.4107,10080.0
2018-06-27 13:10:00,306.48,306.52,305.93,305.93,2674.0,278.338,278.3743,277.8385,277.8385,2674.0
2018-06-27 13:15:00,306.07,306.08,305.26,305.26,3300.0,277.9657,277.9747,277.23,277.23,3300.0
2018-06-27 13:20:00,305.39,305.7,305.38,305.57,700.0,277.3481,277.6296,277.339,277.5116,700.0
2018-06-27 13:25:00,305.27,305.46,305.11,305.23,2654.0,277.2391,277.4117,277.0938,277.2028,2654.0
2018-06-27 13:30:00,305.18,305.61,304.93,305.61,2227.0,277.1574,277.5479,276.9303,277.5479,2227.0
2018-06-27 13:35:00,305.46,305.68,305.28,305.68,4282.0,277.4117,277.6115,277.2482,277.6115,4282.0
2018-06-27 13:40:00,305.76,306.15,305.76,306.09,500.0,277.6841,278.0383,277.6841,277.9838,500.0
2018-06-27 13:45:00,305.94,306.15,305.58,305.58,2278.0,277.8476,278.0383,277.5206,277.5206,2278.0
2018-06-27 13:50:00,305.38,305.72,305.3,305.71,2601.0,277.339,277.6478,277.2664,277.6387,2601.0
2018-06-27 13:55:00,305.99,306.24,305.68,306.24,1917.0,277.893,278.12,277.6115,278.12,1917.0
2018-06-27 14:00:00,306.39,306.76,306.34,306.63,2078.0,278.2563,278.5923,278.2109,278.4742,2078.0
2018-06-27 14:05:00,306.35,306.35,305.78,305.82,1916.0,278.2199,278.2199,277.7023,277.7386,1916.0
2018-06-27 14:10:00,305.94,306.04,305.63,306.02,2952.0,277.8476,277.9384,277.5661,277.9202,2952.0
2018-06-27 14:15:00,305.79,306.21,305.78,306.13,1000.0,277.7114,278.0928,277.7023,278.0201,1000.0
2018-06-27 14:20:00,306.33,306.54,306.19,306.21,2308.0,278.2018,278.3925,278.0746,278.0928,2308.0
2018-06-27 14:25:00,306.07,306.38,306.07,306.29,2107.0,277.9657,278.2472,277.9657,278.1655,2107.0
2018-06-27 14:30:00,305.86,306.45,305.58,306.45,3520.0,277.7749,278.3108,277.5206,278.3108,3520.0
2018-06-27 14:35:00,306.48,306.76,306.26,306.28,2250.0,278.338,278.5923,278.1382,278.1564,2250.0
2018-06-27 14:40:00,306.5,306.69,306.5,306.63,900.0,278.3562,278.5287,278.3562,278.4742,900.0
2018-06-27 14:45:00,306.44,306.54,306.44,306.54,1478.0,278.3017,278.3925,278.3017,278.3925,1478.0
2018-06-27 14:50:00,306.7,306.7,306.11,306.11,1402.0,278.5378,278.5378,278.002,278.002,1402.0
2018-06-27 14:55:00,305.83,306.15,305.61,305.79,5738.0,277.7477,278.0383,277.5479,277.7114,5738.0
2018-06-27 15:00:00,305.78,306.06,305.46,306.06,2077.0,277.7023,277.9566,277.4117,277.9566,2077.0
2018-06-27 15:05:00,306.06,306.34,305.8,305.84,3584.0,277.9566,278.2109,277.7204,277.7568,3584.0
2018-06-27 15:10:00,305.43,305.86,305.09,305.19,4642.0,277.3844,277.7749,277.0756,277.1665,4642.0
2018-06-27 15:15:00,305.24,305.79,305.24,305.75,3600.0,277.2119,277.7114,277.2119,277.675,3600.0
2018-06-27 15:20:00,305.86,305.86,305.65,305.84,2300.0,277.7749,277.7749,277.5842,277.7568,2300.0
2018-06-27 15:25:00,305.9,306.72,305.73,306.6,4911.0,277.8113,278.556,277.6569,278.447,4911.0
2018-06-27 15:30:00,306.5,306.83,306.36,306.67,5967.0,278.3562,278.6559,278.229,278.5106,5967.0
2018-06-27 15:35:00,306.64,306.93,306.6,306.71,5367.0,278.4833,278.7467,278.447,278.5469,5367.0
2018-06-27 15:40:00,306.69,307.32,306.68,307.23,7013.0,278.5287,279.1009,278.5196,279.0191,7013.0
2018-06-27 15:45:00,306.91,306.96,305.85,305.85,14811.0,278.7285,278.7739,277.7659,277.7659,14811.0
2018-06-27 15:50:00,305.81,306.37,305.67,306.05,10353.0,277.7295,278.2381,277.6024,277.9475,10353.0
2018-06-27 15:55:00,305.92,306.34,305.31,305.39,20033.0,277.8294,278.2109,277.2754,277.3481,20033.0
2018-06-28 09:30:00,305.54,305.54,304.44,304.59,2846.0,277.4843,277.4843,276.4853,276.6216,2846.0
2018-06-28 09:35:00,303.88,305.0,303.41,304.82,23476.0,275.9767,276.9939,275.5499,276.8304,23476.0
2018-06-28 09:40:00,305.01,306.43,305.01,306.21,3748.0,277.003,278.2926,277.003,278.0928,3748.0
2018-06-28 09:45:00,306.07,306.07,304.69,304.69,1298.0,277.9657,277.9657,276.7124,276.7124,1298.0
2018-06-28 09:50:00,304.81,305.01,304.46,304.85,5289.0,276.8214,277.003,276.5035,276.8577,5289.0
2018-06-28 09:55:00,305.22,307.05,305.2,306.97,12225.0,277.1937,278.8557,277.1755,278.783,12225.0
2018-06-28 10:00:00,306.61,306.91,305.87,305.87,1700.0,278.4561,278.7285,277.784,277.784,1700.0
2018-06-28 10:05:00,305.64,306.44,305.34,306.03,3824.0,277.5751,278.3017,277.3027,277.9293,3824.0
2018-06-28 10:10:00,305.31,305.79,304.83,304.86,2200.0,277.2754,277.7114,276.8395,276.8668,2200.0
2018-06-28 10:15:00,304.88,305.79,304.88,305.19,3334.0,276.8849,277.7114,276.8849,277.1665,3334.0
2018-06-28 10:20:00,304.87,305.96,304.83,305.61,6600.0,276.8758,277.8658,276.8395,277.5479,6600.0
2018-06-28 10:25:00,305.73,306.51,305.73,306.44,4160.0,277.6569,278.3653,277.6569,278.3017,4160.0
2018-06-28 10:30:00,306.32,307.66,306.13,307.66,4915.0,278.1927,279.4097,278.0201,279.4097,4915.0
2018-06-28 10:35:00,307.81,307.81,306.3,307.02,2933.0,279.5459,279.5459,278.1745,278.8284,2933.0
2018-06-28 10:40:00,307.18,307.47,306.58,307.43,2600.0,278.9737,279.2371,278.4288,279.2008,2600.0
2018-06-28 10:45:00,307.6,307.6,307.08,307.11,1113.0,279.3552,279.3552,278.8829,278.9102,1113.0
2018-06-28 10:50:00,306.88,307.18,306.45,307.18,2100.0,278.7013,278.9737,278.3108,278.9737,2100.0
2018-06-28 10:55:00,307.0,307.52,306.73,307.52,2500.0,278.8103,279.2825,278.5651,279.2825,2500.0
2018-06-28 11:00:00,307.96,308.06,307.0,307.36,2047.0,279.6821,279.7729,278.8103,279.1372,2047.0
2018-06-28 11:05:00,307.18,307.55,307.15,307.24,1100.0,278.9737,279.3098,278.9465,279.0282,1100.0
2018-06-28 11:10:00,307.54,307.89,306.33,306.57,2303.0,279.3007,279.6185,278.2018,278.4197,2303.0
2018-06-28 11:15:00,306.56,306.81,306.12,306.28,1765.0,278.4107,278.6377,278.0111,278.1564,1765.0
2018-06-28 11:20:00,306.15,306.24,305.68,305.85,5332.0,278.0383,278.12,277.6115,277.7659,5332.0
2018-06-28 11:25:00,306.09,306.62,305.95,306.38,3424.0,277.9838,278.4652,277.8567,278.2472,3424.0
2018-06-28 11:30:00,306.25,306.5,305.99,306.5,8440.0,278.1291,278.3562,277.893,278.3562,8440.0
2018-06-28 11:35:00,306.13,306.35,305.73,306.31,3542.0,278.0201,278.2199,277.6569,278.1836,3542.0
2018-06-28 11:40:00,306.31,306.32,305.76,305.88,1100.0,278.1836,278.1927,277.6841,277.7931,1100.0
2018-06-28 11:45:00,305.93,305.93,305.28,305.43,3354.0,277.8385,277.8385,277.2482,277.3844,3354.0
2018-06-28 11:50:00,304.96,305.25,304.81,305.14,2819.0,276.9576,277.2209,276.8214,277.121,2819.0
2018-06-28 11:55:00,305.18,305.78,305.18,305.75,2783.0,277.1574,277.7023,277.1574,277.675,2783.0
2018-06-28 12:00:00,305.63,305.67,305.45,305.45,2461.0,277.5661,277.6024,277.4026,277.4026,2461.0
2018-06-28 12:05:00,305.63,305.77,305.4,305.61,1996.0,277.5661,277.6932,277.3572,277.5479,1996.0
2018-06-28 12:10:00,305.57,305.57,305.49,305.49,370.0,277.5116,277.5116,277.4389,277.4389,370.0
2018-06-28 12:15:00,305.32,305.42,305.1,305.19,2100.0,277.2845,277.3753,277.0847,277.1665,2100.0
2018-06-28 12:20:00,305.15,305.15,304.32,304.71,9765.0,277.1301,277.1301,276.3763,276.7305,9765.0
2018-06-28 12:25:00,304.78,304.96,304.46,304.96,2988.0,276.7941,276.9576,276.5035,276.9576,2988.0
2018-06-28 12:30:00,304.88,305.09,304.53,304.84,1648.0,276.8849,277.0756,276.5671,276.8486,1648.0
2018-06-28 12:35:00,304.75,304.85,304.53,304.55,1646.0,276.7669,276.8577,276.5671,276.5852,1646.0
2018-06-28 12:40:00,304.48,304.48,304.44,304.44,200.0,276.5217,276.5217,276.4853,276.4853,200.0
2018-06-28 12:45:00,304.44,304.67,304.38,304.67,1824.0,276.4853,276.6942,276.4308,276.6942,1824.0
2018-06-28 12:50:00,304.9,305.28,304.9,304.98,1487.0,276.9031,277.2482,276.9031,276.9757,1487.0
2018-06-28 12:55:00,305.13,305.42,305.13,305.31,3120.0,277.112,277.3753,277.112,277.2754,3120.0
2018-06-28 13:00:00,305.4,305.4,305.31,305.31,831.0,277.3572,277.3572,277.2754,277.2754,831.0
2018-06-28 13:05:00,305.4,305.51,305.39,305.4,1302.0,277.3572,277.4571,277.3481,277.3572,1302.0
2018-06-28 13:10:00,305.12,305.12,305.02,305.02,201.0,277.1029,277.1029,277.0121,277.0121,201.0
2018-06-28 13:15:00,305.08,305.54,305.08,305.13,2889.0,277.0666,277.4843,277.0666,277.112,2889.0
2018-06-28 13:20:00,305.15,305.77,305.15,305.45,1684.0,277.1301,277.6932,277.1301,277.4026,1684.0
2018-06-28 13:25:00,305.32,305.32,305.12,305.17,1402.0,277.2845,277.2845,277.1029,277.1483,1402.0
2018-06-28 13:30:00,305.29,305.5,305.29,305.29,1802.0,277.2573,277.448,277.2573,277.2573,1802.0
2018-06-28 13:35:00,305.31,305.31,305.1,305.1,701.0,277.2754,277.2754,277.0847,277.0847,701.0
2018-06-28 13:40:00,305.18,305.42,305.17,305.21,1621.0,277.1574,277.3753,277.1483,277.1846,1621.0
2018-06-28 13:45:00,305.21,305.32,305.03,305.19,1382.0,277.1846,277.2845,277.0212,277.1665,1382.0
2018-06-28 13:50:00,305.3,305.55,305.3,305.51,1238.0,277.2664,277.4934,277.2664,277.4571,1238.0
2018-06-28 13:55:00,305.52,305.52,305.31,305.41,822.0,277.4662,277.4662,277.2754,277.3663,822.0
2018-06-28 14:00:00,305.5,305.5,305.28,305.34,1973.0,277.448,277.448,277.2482,277.3027,1973.0
2018-06-28 14:05:00,305.38,305.38,304.79,305.04,10378.0,277.339,277.339,276.8032,277.0302,10378.0
2018-06-28 14:10:00,304.87,305.13,304.24,304.44,7736.0,276.8758,277.112,276.3037,276.4853,7736.0
2018-06-28 14:15:00,304.44,304.93,304.43,304.87,1564.0,276.4853,276.9303,276.4762,276.8758,1564.0
2018-06-28 14:20:00,305.03,305.27,304.9,305.02,3842.0,277.0212,277.2391,276.9031,277.0121,3842.0
2018-06-28 14:25:00,305.32,305.32,305.16,305.26,300.0,277.2845,277.2845,277.1392,277.23,300.0
2018-06-28 14:30:00,305.25,305.83,305.25,305.61,10273.0,277.2209,277.7477,277.2209,277.5479,10273.0
2018-06-28 14:35:00,305.74,306.08,305.68,305.75,3300.0,277.666,277.9747,277.6115,277.675,3300.0
2018-06-28 14:40:00,305.87,306.29,305.8,306.21,2439.0,277.784,278.1655,277.7204,278.0928,2439.0
2018-06-28 14:45:00,306.2,306.66,306.1,306.15,3986.0,278.0837,278.5015,277.9929,278.0383,3986.0
2018-06-28 14:50:00,306.08,306.44,306.08,306.44,1037.0,277.9747,278.3017,277.9747,278.3017,1037.0
2018-06-28 14:55:00,306.69,306.69,306.41,306.41,656.0,278.5287,278.5287,278.2744,278.2744,656.0
2018-06-28 15:00:00,306.61,307.16,306.52,307.11,2430.0,278.4561,278.9556,278.3743,278.9102,2430.0
2018-06-28 15:05:00,307.18,307.44,307.09,307.39,4560.0,278.9737,279.2099,278.892,279.1644,4560.0
2018-06-28 15:10:00,307.55,308.25,307.55,308.25,2067.0,279.3098,279.9455,279.3098,279.9455,2067.0
2018-06-28 15:15:00,308.34,308.45,307.98,308.39,2326.0,280.0272,280.1271,279.7003,280.0726,2326.0
2018-06-28 15:20:00,308.36,308.67,308.31,308.45,5769.0,280.0454,280.3269,280.0,280.1271,5769.0
2018-06-28 15:25:00,308.4,308.84,308.08,308.08,3552.0,280.0817,280.4813,279.7911,279.7911,3552.0
2018-06-28 15:30:00,308.09,308.17,307.59,307.59,4680.0,279.8002,279.8728,279.3461,279.3461,4680.0
2018-06-28 15:35:00,307.68,308.24,307.57,308.0,17668.0,279.4278,279.9364,279.3279,279.7184,17668.0
2018-06-28 15:40:00,308.02,308.37,307.84,308.37,6991.0,279.7366,280.0545,279.5731,280.0545,6991.0
2018-06-28 15:45:00,308.14,308.36,308.07,308.32,7139.0,279.8456,280.0454,279.782,280.0091,7139.0
2018-06-28 15:50:00,308.32,308.32,307.51,307.68,12647.0,280.0091,280.0091,279.2734,279.4278,12647.0
2018-06-28 15:55:00,307.6,307.74,307.44,307.57,20722.0,279.3552,279.4823,279.2099,279.3279,20722.0
2018-06-29 09:30:00,307.6,309.12,307.5,308.43,5477.0,279.3552,280.7356,279.2643,280.109,5477.0
2018-06-29 09:35:00,308.4,308.46,307.87,308.46,4000.0,280.0817,280.1362,279.6004,280.1362,4000.0
2018-06-29 09:40:00,308.96,310.55,308.96,310.3,1801.0,280.5903,282.0343,280.5903,281.8072,1801.0
2018-06-29 09:45:00,310.28,311.29,310.28,311.22,3306.0,281.7891,282.7063,281.7891,282.6428,3306.0
2018-06-29 09:50:00,311.02,311.17,310.84,311.0,1306.0,282.4611,282.5974,282.2977,282.443,1306.0
2018-06-29 09:55:00,310.99,311.29,310.76,311.29,2938.0,282.4339,282.7063,282.225,282.7063,2938.0
2018-06-29 10:00:00,311.0,311.9,310.98,311.44,5314.0,282.443,283.2603,282.4248,282.8426,5314.0
2018-06-29 10:05:00,311.39,311.98,310.94,311.98,5600.0,282.7972,283.333,282.3885,283.333,5600.0
2018-06-29 10:10:00,312.01,312.17,311.43,311.43,7201.0,283.3602,283.5055,282.8335,282.8335,7201.0
2018-06-29 10:15:00,311.22,312.35,311.22,312.19,4050.0,282.6428,283.669,282.6428,283.5237,4050.0
2018-06-29 10:20:00,312.32,312.45,311.77,311.84,4904.0,283.6418,283.7598,283.1423,283.2058,4904.0
2018-06-29 10:25:00,311.65,311.66,310.8,310.8,3384.0,283.0333,283.0424,282.2613,282.2613,3384.0
2018-06-29 10:30:00,310.88,311.46,310.78,311.25,8834.0,282.334,282.8607,282.2432,282.67,8834.0
2018-06-29 10:35:00,311.34,311.71,311.34,311.71,2200.0,282.7517,283.0878,282.7517,283.0878,2200.0
2018-06-29 10:40:00,311.46,311.99,311.46,311.99,1780.0,282.8607,283.3421,282.8607,283.3421,1780.0
2018-06-29 10:45:00,311.85,311.91,311.16,311.19,1714.0,283.2149,283.2694,282.5883,282.6155,1714.0
2018-06-29 10:50:00,310.89,311.8,310.82,311.66,5150.0,282.3431,283.1695,282.2795,283.0424,5150.0
2018-06-29 10:55:00,311.92,312.23,311.91,312.17,1230.0,283.2785,283.56,283.2694,283.5055,1230.0
2018-06-29 11:00:00,311.85,312.02,310.87,310.87,3201.0,283.2149,283.3693,282.3249,282.3249,3201.0
2018-06-29 11:05:00,311.05,311.56,311.05,311.43,778.0,282.4884,282.9515,282.4884,282.8335,778.0
2018-06-29 11:10:00,311.57,311.57,311.13,311.35,5807.0,282.9606,282.9606,282.561,282.7608,5807.0
2018-06-29 11:15:00,311.11,311.11,310.67,310.67,1260.0,282.5429,282.5429,282.1433,282.1433,1260.0
2018-06-29 11:20:00,310.58,310.83,310.58,310.78,1800.0,282.0615,282.2886,282.0615,282.2432,1800.0
2018-06-29 11:25:00,310.72,310.97,310.64,310.81,3605.0,282.1887,282.4157,282.116,282.2704,3605.0
2018-06-29 11:30:00,310.55,310.55,309.99,309.99,3136.0,282.0343,282.0343,281.5257,281.5257,3136.0
2018-06-29 11:35:00,309.97,310.36,309.97,310.29,1401.0,281.5075,281.8617,281.5075,281.7982,1401.0
2018-06-29 11:40:00,310.29,310.51,310.29,310.51,1406.0,281.7982,281.998,281.7982,281.998,1406.0
2018-06-29 11:45:00,310.53,310.95,310.53,310.7,9446.0,282.0161,282.3976,282.0161,282.1705,9446.0
2018-06-29 11:50:00,310.58,310.58,309.96,309.96,1556.0,282.0615,282.0615,281.4985,281.4985,1556.0
2018-06-29 11:55:00,309.95,309.95,309.08,309.18,1504.0,281.4894,281.4894,280.6993,280.7901,1504.0
2018-06-29 12:00:00,308.98,309.05,308.5,308.5,5518.0,280.6084,280.672,280.1725,280.1725,5518.0
2018-06-29 12:05:00,308.25,308.51,307.97,307.97,6214.0,279.9455,280.1816,279.6912,279.6912,6214.0
2018-06-29 12:10:00,308.23,308.31,308.0,308.0,3482.0,279.9273,280.0,279.7184,279.7184,3482.0
2018-06-29 12:15:00,308.09,309.0,308.01,308.79,4738.0,279.8002,280.6266,279.7275,280.4359,4738.0
2018-06-29 12:20:00,308.82,308.82,308.58,308.64,1175.0,280.4631,280.4631,280.2452,280.2997,1175.0
2018-06-29 12:25:00,308.87,309.31,308.68,309.31,6097.0,280.5085,280.9081,280.336,280.9081,6097.0
2018-06-29 12:30:00,309.21,309.78,309.21,309.51,3505.0,280.8173,281.335,280.8173,281.0898,3505.0
2018-06-29 12:35:00,309.56,309.8,309.43,309.71,2319.0,281.1352,281.3532,281.0171,281.2714,2319.0
2018-06-29 12:40:00,309.64,310.0,309.52,309.99,2974.0,281.2078,281.5348,281.0989,281.5257,2974.0
2018-06-29 12:45:00,309.88,309.88,309.71,309.81,1221.0,281.4258,281.4258,281.2714,281.3622,1221.0
2018-06-29 12:50:00,309.86,310.43,309.75,309.75,7945.0,281.4076,281.9253,281.3077,281.3077,7945.0
2018-06-29 12:55:00,309.62,309.73,309.46,309.73,500.0,281.1897,281.2896,281.0444,281.2896,500.0
2018-06-29 13:00:00,309.96,310.76,309.95,310.76,10700.0,281.4985,282.225,281.4894,282.225,10700.0
2018-06-29 13:05:00,310.87,311.12,310.81,310.81,2799.0,282.3249,282.5519,282.2704,282.2704,2799.0
2018-06-29 13:10:00,310.65,310.78,310.57,310.71,2488.0,282.1251,282.2432,282.0524,282.1796,2488.0
2018-06-29 13:15:00,310.64,310.65,310.41,310.41,604.0,282.116,282.1251,281.9071,281.9071,604.0
2018-06-29 13:20:00,310.24,310.48,310.21,310.21,2228.0,281.7528,281.9707,281.7255,281.7255,2228.0
2018-06-29 13:25:00,310.27,310.27,309.79,309.86,3835.0,281.78,281.78,281.3441,281.4076,3835.0
2018-06-29 13:30:00,309.76,309.76,309.53,309.53,1300.0,281.3168,281.3168,281.1079,281.1079,1300.0
2018-06-29 13:35:00,309.67,309.71,309.19,309.45,3059.0,281.2351,281.2714,280.7992,281.0353,3059.0
2018-06-29 13:40:00,309.44,310.26,309.44,309.9,4002.0,281.0262,281.7709,281.0262,281.444,4002.0
2018-06-29 13:45:00,309.95,310.5,309.89,310.5,2204.0,281.4894,281.9889,281.4349,281.9889,2204.0
2018-06-29 13:50:00,310.47,310.47,310.04,310.07,2008.0,281.9616,281.9616,281.5711,281.5984,2008.0
2018-06-29 13:55:00,310.07,310.15,309.77,310.02,2200.0,281.5984,281.671,281.3259,281.553,2200.0
2018-06-29 14:00:00,309.97,310.28,309.92,310.11,2493.0,281.5075,281.7891,281.4621,281.6347,2493.0
2018-06-29 14:05:00,310.06,310.41,310.05,310.41,3301.0,281.5893,281.9071,281.5802,281.9071,3301.0
2018-06-29 14:10:00,310.39,310.44,310.24,310.24,900.0,281.889,281.9344,281.7528,281.7528,900.0
2018-06-29 14:15:00,310.27,310.61,310.18,310.59,3001.0,281.78,282.0888,281.6983,282.0706,3001.0
2018-06-29 14:20:00,310.32,310.63,310.32,310.62,800.0,281.8254,282.1069,281.8254,282.0979,800.0
2018-06-29 14:25:00,310.74,310.74,310.48,310.69,2467.0,282.2068,282.2068,281.9707,282.1614,2467.0
2018-06-29 14:30:00,310.6,310.91,310.51,310.67,2314.0,282.0797,282.3612,281.998,282.1433,2314.0
2018-06-29 14:35:00,310.49,310.49,310.15,310.28,1119.0,281.9798,281.9798,281.671,281.7891,1119.0
2018-06-29 14:40:00,310.21,310.21,310.07,310.14,3188.0,281.7255,281.7255,281.5984,281.6619,3188.0
2018-06-29 14:45:00,310.21,310.3,310.17,310.3,800.0,281.7255,281.8072,281.6892,281.8072,800.0
2018-06-29 14:50:00,310.1,310.17,309.88,310.04,2437.0,281.6256,281.6892,281.4258,281.5711,2437.0
2018-06-29 14:55:00,310.08,310.17,309.87,310.13,3000.0,281.6074,281.6892,281.4167,281.6529,3000.0
2018-06-29 15:00:00,310.21,310.76,310.21,310.76,4486.0,281.7255,282.225,281.7255,282.225,4486.0
2018-06-29 15:05:00,310.65,310.65,310.41,310.42,2612.0,282.1251,282.1251,281.9071,281.9162,2612.0
2018-06-29 15:10:00,310.37,310.37,309.72,309.83,2577.0,281.8708,281.8708,281.2805,281.3804,2577.0
2018-06-29 15:15:00,309.74,309.87,309.46,309.63,5609.0,281.2987,281.4167,281.0444,281.1988,5609.0
2018-06-29 15:20:00,309.64,309.76,309.55,309.6,4918.0,281.2078,281.3168,281.1261,281.1715,4918.0
2018-06-29 15:25:00,309.68,310.07,309.63,309.74,9395.0,281.2442,281.5984,281.1988,281.2987,9395.0
2018-06-29 15:30:00,309.76,310.0,309.49,309.49,7679.0,281.3168,281.5348,281.0716,281.0716,7679.0
2018-06-29 15:35:00,309.36,309.64,309.23,309.28,3927.0,280.9536,281.2078,280.8355,280.8809,3927.0
2018-06-29 15:40:00,309.33,309.35,309.06,309.35,3290.0,280.9263,280.9445,280.6811,280.9445,3290.0
2018-06-29 15:45:00,309.19,309.63,309.0,309.35,7790.0,280.7992,281.1988,280.6266,280.9445,7790.0
2018-06-29 15:50:00,309.36,309.38,308.96,309.27,8093.0,280.9536,280.9717,280.5903,280.8718,8093.0
2018-06-29 15:55:00,309.27,309.27,308.38,308.54,24665.0,280.8718,280.8718,280.0635,280.2089,24665.0
2018-07-02 09:30:00,307.13,308.79,306.23,307.43,15756.0,278.9283,280.4359,278.111,279.2008,15756.0
2018-07-02 09:35:00,307.77,307.98,307.0,307.38,1927.0,279.5096,279.7003,278.8103,279.1554,1927.0
2018-07-02 09:40:00,306.9,307.02,305.02,305.02,6674.0,278.7194,278.8284,277.0121,277.0121,6674.0
2018-07-02 09:45:00,305.0,305.12,302.62,302.89,14414.0,276.9939,277.1029,274.8324,275.0777,14414.0
2018-07-02 09:50:00,302.83,303.34,302.83,303.0,6620.0,275.0232,275.4863,275.0232,275.1776,6620.0
2018-07-02 09:55:00,303.47,303.66,302.72,303.13,15824.0,275.6044,275.7769,274.9233,275.2956,15824.0
2018-07-02 10:00:00,303.12,304.08,303.09,304.02,10691.0,275.2865,276.1584,275.2593,276.1039,10691.0
2018-07-02 10:05:00,304.3,304.52,303.59,303.92,6639.0,276.3582,276.558,275.7134,276.0131,6639.0
2018-07-02 10:10:00,303.88,303.88,301.81,301.95,12492.0,275.9767,275.9767,274.0968,274.224,12492.0
2018-07-02 10:15:00,302.17,303.0,301.87,302.98,14363.0,274.4238,275.1776,274.1513,275.1594,14363.0
2018-07-02 10:20:00,302.9,302.92,301.66,302.87,7390.0,275.0867,275.1049,273.9606,275.0595,7390.0
2018-07-02 10:25:00,302.6,303.58,302.0,302.43,9464.0,274.8143,275.7043,274.2694,274.6599,9464.0
2018-07-02 10:30:00,302.43,303.26,302.43,302.74,2800.0,274.6599,275.4137,274.6599,274.9414,2800.0
2018-07-02 10:35:00,302.74,303.49,302.26,303.49,5586.0,274.9414,275.6226,274.5055,275.6226,5586.0
2018-07-02 10:40:00,303.46,304.18,303.41,303.88,7583.0,275.5953,276.2492,275.5499,275.9767,7583.0
2018-07-02 10:45:00,303.93,304.7,303.93,304.33,8662.0,276.0222,276.7215,276.0222,276.3854,8662.0
2018-07-02 10:50:00,304.21,304.42,303.97,304.42,1300.0,276.2764,276.4672,276.0585,276.4672,1300.0
2018-07-02 10:55:00,304.75,306.08,304.71,305.62,4969.0,276.7669,277.9747,276.7305,277.557,4969.0
2018-07-02 11:00:00,305.83,307.39,305.75,306.49,6902.0,277.7477,279.1644,277.675,278.3471,6902.0
2018-07-02 11:05:00,306.62,306.92,306.03,306.92,6495.0,278.4652,278.7376,277.9293,278.7376,6495.0
2018-07-02 11:10:00,306.89,306.89,305.0,305.0,5980.0,278.7104,278.7104,276.9939,276.9939,5980.0
2018-07-02 11:15:00,304.91,304.91,304.08,304.08,4200.0,276.9122,276.9122,276.1584,276.1584,4200.0
2018-07-02 11:20:00,304.15,305.15,303.91,303.97,3685.0,276.222,277.1301,276.004,276.0585,3685.0
2018-07-02 11:25:00,303.97,304.36,303.84,304.25,5450.0,276.0585,276.4127,275.9404,276.3128,5450.0
2018-07-02 11:30:00,304.26,304.79,303.69,304.57,9351.0,276.3219,276.8032,275.8042,276.6034,9351.0
2018-07-02 11:35:00,304.49,304.68,303.44,303.68,4045.0,276.5307,276.7033,275.5771,275.7951,4045.0
2018-07-02 11:40:00,303.76,303.9,303.21,303.21,1824.0,275.8678,275.9949,275.3683,275.3683,1824.0
2018-07-02 11:45:00,302.9,303.06,302.03,302.2,15811.0,275.0867,275.232,274.2966,274.451,15811.0
2018-07-02 11:50:00,302.42,303.55,302.0,303.48,14968.0,274.6508,275.677,274.2694,275.6135,14968.0
2018-07-02 11:55:00,303.55,304.39,303.54,304.33,6370.0,275.677,276.4399,275.668,276.3854,6370.0
2018-07-02 12:00:00,303.94,304.9,303.21,303.48,13755.0,276.0312,276.9031,275.3683,275.6135,13755.0
2018-07-02 12:05:00,303.25,303.43,302.02,302.19,16284.0,275.4046,275.5681,274.2875,274.4419,16284.0
2018-07-02 12:10:00,302.06,303.09,301.81,302.51,19206.0,274.3239,275.2593,274.0968,274.7325,19206.0
2018-07-02 12:15:00,302.51,303.78,302.26,303.53,14682.0,274.7325,275.8859,274.5055,275.6589,14682.0
2018-07-02 12:20:00,303.37,304.32,303.06,303.62,3874.0,275.5136,276.3763,275.232,275.7406,3874.0
2018-07-02 12:25:00,303.62,303.8,302.94,303.8,4790.0,275.7406,275.9041,275.1231,275.9041,4790.0
2018-07-02 12:30:00,303.81,304.71,303.81,304.38,3446.0,275.9132,276.7305,275.9132,276.4308,3446.0
2018-07-02 12:35:00,304.51,304.92,304.12,304.34,27898.0,276.5489,276.9213,276.1947,276.3945,27898.0
2018-07-02 12:40:00,304.57,304.58,303.85,303.99,5428.0,276.6034,276.6125,275.9495,276.0766,5428.0
2018-07-02 12:45:00,304.23,305.08,304.23,305.08,6325.0,276.2946,277.0666,276.2946,277.0666,6325.0
2018-07-02 12:50:00,305.22,305.77,305.09,305.54,7933.0,277.1937,277.6932,277.0756,277.4843,7933.0
2018-07-02 12:55:00,305.65,306.06,304.79,304.79,2806.0,277.5842,277.9566,276.8032,276.8032,2806.0
2018-07-02 13:00:00,304.79,305.56,304.78,305.37,2508.0,276.8032,277.5025,276.7941,277.3299,2508.0
2018-07-02 13:05:00,305.27,305.41,305.04,305.11,4620.0,277.2391,277.3663,277.0302,277.0938,4620.0
2018-07-02 13:10:00,304.95,304.96,304.57,304.59,3826.0,276.9485,276.9576,276.6034,276.6216,3826.0
2018-07-02 13:15:00,304.11,304.41,303.35,303.4,2888.0,276.1856,276.4581,275.4954,275.5408,2888.0
2018-07-02 13:20:00,303.66,304.28,303.51,303.66,18243.0,275.7769,276.34,275.6407,275.7769,18243.0
2018-07-02 13:25:00,303.96,303.96,303.0,303.0,18775.0,276.0494,276.0494,275.1776,275.1776,18775.0
2018-07-02 13:30:00,302.98,303.51,302.98,303.5,11025.0,275.1594,275.6407,275.1594,275.6316,11025.0
2018-07-02 13:35:00,303.54,304.21,303.54,304.21,6313.0,275.668,276.2764,275.668,276.2764,6313.0
2018-07-02 13:40:00,304.38,305.11,303.8,305.11,8333.0,276.4308,277.0938,275.9041,277.0938,8333.0
2018-07-02 13:45:00,305.17,305.69,304.88,305.61,16286.0,277.1483,277.6205,276.8849,277.5479,16286.0
2018-07-02 13:50:00,305.49,305.55,304.11,304.12,16001.0,277.4389,277.4934,276.1856,276.1947,16001.0
2018-07-02 13:55:00,304.4,304.6,303.4,303.67,6626.0,276.449,276.6306,275.5408,275.786,6626.0
2018-07-02 14:00:00,303.64,304.23,303.23,304.23,14845.0,275.7588,276.2946,275.3864,276.2946,14845.0
2018-07-02 14:05:00,304.15,304.63,303.92,304.04,18016.0,276.222,276.6579,276.0131,276.1221,18016.0
2018-07-02 14:10:00,304.05,304.91,304.04,304.63,13966.0,276.1311,276.9122,276.1221,276.6579,13966.0
2018-07-02 14:15:00,304.72,305.69,304.43,305.57,9103.0,276.7396,277.6205,276.4762,277.5116,9103.0
2018-07-02 14:20:00,305.5,306.12,305.25,306.12,5476.0,277.448,278.0111,277.2209,278.0111,5476.0
2018-07-02 14:25:00,305.98,306.53,305.97,306.44,2142.0,277.8839,278.3834,277.8748,278.3017,2142.0
2018-07-02 14:30:00,306.54,307.17,306.54,306.69,16316.0,278.3925,278.9646,278.3925,278.5287,16316.0
2018-07-02 14:35:00,306.64,306.9,305.1,305.29,10709.0,278.4833,278.7194,277.0847,277.2573,10709.0
2018-07-02 14:40:00,305.16,305.22,304.59,305.01,7776.0,277.1392,277.1937,276.6216,277.003,7776.0
2018-07-02 14:45:00,305.06,305.74,305.05,305.57,2473.0,277.0484,277.666,277.0393,277.5116,2473.0
2018-07-02 14:50:00,305.52,305.72,305.05,305.3,2000.0,277.4662,277.6478,277.0393,277.2664,2000.0
2018-07-02 14:55:00,305.24,305.24,304.53,304.75,2288.0,277.2119,277.2119,276.5671,276.7669,2288.0
2018-07-02 15:00:00,304.82,304.82,304.1,304.45,1527.0,276.8304,276.8304,276.1765,276.4944,1527.0
2018-07-02 15:05:00,304.64,304.7,304.24,304.24,1941.0,276.667,276.7215,276.3037,276.3037,1941.0
2018-07-02 15:10:00,304.22,304.52,304.22,304.49,2200.0,276.2855,276.558,276.2855,276.5307,2200.0
2018-07-02 15:15:00,304.47,305.5,304.4,305.5,8978.0,276.5126,277.448,276.449,277.448,8978.0
2018-07-02 15:20:00,305.44,306.04,305.17,305.4,10573.0,277.3935,277.9384,277.1483,277.3572,10573.0
2018-07-02 15:25:00,305.56,306.15,305.56,306.05,2103.0,277.5025,278.0383,277.5025,277.9475,2103.0
2018-07-02 15:30:00,305.99,306.17,305.71,305.9,9753.0,277.893,278.0565,277.6387,277.8113,9753.0
2018-07-02 15:35:00,306.0,306.0,305.46,305.82,4320.0,277.9021,277.9021,277.4117,277.7386,4320.0
2018-07-02 15:40:00,306.02,306.51,305.78,306.01,5071.0,277.9202,278.3653,277.7023,277.9112,5071.0
2018-07-02 15:45:00,306.07,306.34,305.89,306.17,5643.0,277.9657,278.2109,277.8022,278.0565,5643.0
2018-07-02 15:50:00,306.34,306.74,306.29,306.32,6671.0,278.2109,278.5741,278.1655,278.1927,6671.0
2018-07-02 15:55:00,306.28,306.54,306.07,306.26,12616.0,278.1564,278.3925,277.9657,278.1382,12616.0
2018-07-03 09:30:00,311.05,311.05,300.56,303.75,8016.0,282.4884,282.4884,272.9616,275.8587,8016.0
2018-07-03 09:35:00,303.02,305.4,303.02,304.03,29484.0,275.1957,277.3572,275.1957,276.113,29484.0
2018-07-03 09:40:00,303.65,303.65,302.46,303.25,10449.0,275.7679,275.7679,274.6871,275.4046,10449.0
2018-07-03 09:45:00,303.27,303.68,301.17,302.97,23989.0,275.4228,275.7951,273.5156,275.1503,23989.0
2018-07-03 09:50:00,303.42,304.62,302.93,303.55,13542.0,275.559,276.6488,275.114,275.677,13542.0
2018-07-03 09:55:00,303.29,304.5,301.68,302.07,18889.0,275.4409,276.5398,273.9788,274.3329,18889.0
2018-07-03 10:00:00,302.76,303.16,302.28,302.66,6520.0,274.9596,275.3229,274.5237,274.8688,6520.0
2018-07-03 10:05:00,302.45,303.17,301.71,302.23,13331.0,274.6781,275.3319,274.006,274.4783,13331.0
2018-07-03 10:10:00,302.24,302.85,301.72,302.01,12252.0,274.4873,275.0413,274.0151,274.2785,12252.0
2018-07-03 10:15:00,302.01,302.01,301.12,301.25,4750.0,274.2785,274.2785,273.4702,273.5882,4750.0
2018-07-03 10:20:00,301.26,302.62,301.05,301.13,18748.0,273.5973,274.8324,273.4066,273.4793,18748.0
2018-07-03 10:25:00,301.12,301.13,300.58,300.92,4195.0,273.4702,273.4793,272.9798,273.2885,4195.0
2018-07-03 10:30:00,300.9,301.91,300.79,301.78,4591.0,273.2704,274.1876,273.1705,274.0696,4591.0
2018-07-03 10:35:00,301.79,301.79,300.38,300.43,7975.0,274.0787,274.0787,272.7981,272.8435,7975.0
2018-07-03 10:40:00,300.32,301.35,300.32,301.35,1762.0,272.7436,273.6791,272.7436,273.6791,1762.0
2018-07-03 10:45:00,301.48,301.48,300.5,300.67,6193.0,273.7971,273.7971,272.9071,273.0615,6193.0
2018-07-03 10:50:00,300.52,301.04,300.27,300.56,6774.0,272.9253,273.3975,272.6982,272.9616,6774.0
2018-07-03 10:55:00,300.29,300.65,300.16,300.16,6607.0,272.7164,273.0433,272.5983,272.5983,6607.0
2018-07-03 11:00:00,300.16,300.62,299.74,300.23,14234.0,272.5983,273.0161,272.2169,272.6619,14234.0
2018-07-03 11:05:00,300.13,300.56,299.95,300.36,6509.0,272.5711,272.9616,272.4076,272.78,6509.0
2018-07-03 11:10:00,300.29,300.86,299.51,300.76,18573.0,272.7164,273.2341,272.008,273.1432,18573.0
2018-07-03 11:15:00,300.65,300.81,299.97,300.52,6383.0,273.0433,273.1886,272.4258,272.9253,6383.0
2018-07-03 11:20:00,300.39,301.4,300.23,301.4,6825.0,272.8072,273.7245,272.6619,273.7245,6825.0
2018-07-03 11:25:00,301.39,301.39,300.82,300.82,2701.0,273.7154,273.7154,273.1977,273.1977,2701.0
2018-07-03 11:30:00,300.71,301.04,300.36,300.66,5300.0,273.0978,273.3975,272.78,273.0524,5300.0
2018-07-03 11:35:00,300.99,301.56,300.94,300.94,3739.0,273.3521,273.8698,273.3067,273.3067,3739.0
2018-07-03 11:40:00,300.83,301.04,300.42,300.66,5872.0,273.2068,273.3975,272.8345,273.0524,5872.0
2018-07-03 11:45:00,300.83,301.0,300.33,300.99,6623.0,273.2068,273.3612,272.7527,273.3521,6623.0
2018-07-03 11:50:00,301.03,301.05,300.54,300.82,7159.0,273.3884,273.4066,272.9434,273.1977,7159.0
2018-07-03 11:55:00,300.97,301.22,300.2,300.2,4620.0,273.334,273.561,272.6347,272.6347,4620.0
2018-07-03 12:00:00,300.25,301.11,300.25,300.55,8296.0,272.6801,273.4611,272.6801,272.9525,8296.0
2018-07-03 12:05:00,300.3,301.0,300.11,301.0,3590.0,272.7255,273.3612,272.5529,273.3612,3590.0
2018-07-03 12:10:00,301.03,301.03,300.25,300.25,4700.0,273.3884,273.3884,272.6801,272.6801,4700.0
2018-07-03 12:15:00,300.11,300.69,299.95,300.46,5644.0,272.5529,273.0797,272.4076,272.8708,5644.0
2018-07-03 12:20:00,300.46,301.23,300.38,301.06,16257.0,272.8708,273.5701,272.7981,273.4157,16257.0
2018-07-03 12:25:00,301.05,301.09,300.67,300.97,9538.0,273.4066,273.4429,273.0615,273.334,9538.0
2018-07-03 12:30:00,300.98,301.17,300.35,300.5,9756.0,273.343,273.5156,272.7709,272.9071,9756.0
2018-07-03 12:35:00,300.48,300.59,299.86,299.93,10888.0,272.8889,272.9888,272.3259,272.3894,10888.0
2018-07-03 12:40:00,299.86,300.06,299.54,299.71,13991.0,272.3259,272.5075,272.0353,272.1897,13991.0
2018-07-03 12:45:00,299.52,299.52,298.09,298.09,21427.0,272.0171,272.0171,270.7184,270.7184,21427.0
2018-07-03 12:50:00,298.04,298.46,296.42,297.82,28468.0,270.673,271.0544,269.2017,270.4732,28468.0
2018-07-03 12:55:00,297.89,297.89,296.77,297.58,36855.0,270.5368,270.5368,269.5196,270.2552,36855.0
2018-07-05 09:30:00,298.95,299.43,297.86,299.21,10284.0,271.4994,271.9354,270.5095,271.7356,10284.0
2018-07-05 09:35:00,298.99,298.99,297.02,297.02,5170.0,271.5358,271.5358,269.7467,269.7467,5170.0
2018-07-05 09:40:00,296.59,297.03,295.44,295.74,14823.0,269.3561,269.7557,268.3117,268.5842,14823.0
2018-07-05 09:45:00,295.44,295.44,294.27,294.78,2199.0,268.3117,268.3117,267.2492,267.7123,2199.0
2018-07-05 09:50:00,294.98,295.69,292.92,295.64,8629.0,267.894,268.5388,266.0231,268.4934,8629.0
2018-07-05 09:55:00,295.74,296.47,294.67,296.47,12601.0,268.5842,269.2472,267.6124,269.2472,12601.0
2018-07-05 10:00:00,297.09,297.19,295.74,296.14,7309.0,269.8102,269.901,268.5842,268.9475,7309.0
2018-07-05 10:05:00,296.08,296.08,294.67,294.98,12673.0,268.893,268.893,267.6124,267.894,12673.0
2018-07-05 10:10:00,294.89,294.89,293.94,294.08,12433.0,267.8122,267.8122,266.9495,267.0766,12433.0
2018-07-05 10:15:00,293.95,294.5,293.93,294.23,1399.0,266.9586,267.458,266.9404,267.2128,1399.0
2018-07-05 10:20:00,293.82,295.14,293.82,294.94,8135.0,266.8405,268.0393,266.8405,267.8576,8135.0
2018-07-05 10:25:00,294.95,295.73,294.64,294.73,15044.0,267.8667,268.5751,267.5852,267.6669,15044.0
2018-07-05 10:30:00,295.1,296.61,294.88,296.61,9388.0,268.003,269.3743,267.8032,269.3743,9388.0
2018-07-05 10:35:00,296.36,297.31,296.36,297.08,5063.0,269.1473,270.01,269.1473,269.8011,5063.0
2018-07-05 10:40:00,297.08,297.95,296.77,297.95,4052.0,269.8011,270.5913,269.5196,270.5913,4052.0
2018-07-05 10:45:00,297.86,298.76,297.83,297.83,11396.0,270.5095,271.3269,270.4823,270.4823,11396.0
2018-07-05 10:50:00,297.87,297.97,296.42,296.42,3849.0,270.5186,270.6094,269.2017,269.2017,3849.0
2018-07-05 10:55:00,296.37,297.36,296.11,296.88,4925.0,269.1563,270.0554,268.9202,269.6195,4925.0
2018-07-05 11:00:00,296.72,297.63,296.6,297.04,3300.0,269.4742,270.3006,269.3652,269.7648,3300.0
2018-07-05 11:05:00,297.18,297.87,297.18,297.7,2112.0,269.892,270.5186,269.892,270.3642,2112.0
2018-07-05 11:10:00,297.6,297.6,297.01,297.28,2503.0,270.2734,270.2734,269.7376,269.9828,2503.0
2018-07-05 11:15:00,297.37,298.23,297.37,297.81,6502.0,270.0645,270.8455,270.0645,270.4641,6502.0
2018-07-05 11:20:00,297.93,298.93,297.92,298.47,8156.0,270.5731,271.4813,270.564,271.0635,8156.0
2018-07-05 11:25:00,298.47,299.46,298.44,298.56,7749.0,271.0635,271.9626,271.0363,271.1452,7749.0
2018-07-05 11:30:00,298.61,299.61,298.61,299.16,2555.0,271.1907,272.0988,271.1907,271.6902,2555.0
2018-07-05 11:35:00,299.16,299.74,298.82,299.46,5707.0,271.6902,272.2169,271.3814,271.9626,5707.0
2018-07-05 11:40:00,299.18,299.9,298.97,299.26,5304.0,271.7083,272.3622,271.5176,271.781,5304.0
2018-07-05 11:45:00,299.37,300.05,299.37,299.48,2461.0,271.8809,272.4984,271.8809,271.9808,2461.0
2018-07-05 11:50:00,299.3,299.72,299.25,299.32,1000.0,271.8173,272.1987,271.7719,271.8355,1000.0
2018-07-05 11:55:00,299.18,299.18,298.57,299.09,3799.0,271.7083,271.7083,271.1543,271.6266,3799.0
2018-07-05 12:00:00,299.23,299.96,299.13,299.61,14682.0,271.7537,272.4167,271.6629,272.0988,14682.0
2018-07-05 12:05:00,299.5,299.5,297.34,297.35,4354.0,271.9989,271.9989,270.0373,270.0464,4354.0
2018-07-05 12:10:00,297.37,297.39,296.57,296.6,4115.0,270.0645,270.0827,269.338,269.3652,4115.0
2018-07-05 12:15:00,296.33,297.33,296.33,297.32,2060.0,269.12,270.0282,269.12,270.0191,2060.0
2018-07-05 12:20:00,297.49,297.49,296.44,296.53,5450.0,270.1735,270.1735,269.2199,269.3016,5450.0
2018-07-05 12:25:00,296.67,296.91,296.63,296.84,3485.0,269.4288,269.6468,269.3925,269.5832,3485.0
2018-07-05 12:30:00,296.85,296.86,296.26,296.48,3707.0,269.5923,269.6013,269.0564,269.2562,3707.0
2018-07-05 12:35:00,296.6,296.6,296.02,296.02,2002.0,269.3652,269.3652,268.8385,268.8385,2002.0
2018-07-05 12:40:00,296.21,296.78,296.21,296.62,1906.0,269.011,269.5287,269.011,269.3834,1906.0
2018-07-05 12:45:00,296.65,297.24,296.57,296.57,3719.0,269.4106,269.9465,269.338,269.338,3719.0
2018-07-05 12:50:00,296.41,297.24,296.41,297.24,3109.0,269.1927,269.9465,269.1927,269.9465,3109.0
2018-07-05 12:55:00,297.28,297.67,297.28,297.44,1500.0,269.9828,270.337,269.9828,270.1281,1500.0
2018-07-05 13:00:00,297.31,297.54,297.07,297.5,2023.0,270.01,270.2189,269.7921,270.1826,2023.0
2018-07-05 13:05:00,297.5,297.55,296.96,297.13,8249.0,270.1826,270.228,269.6922,269.8466,8249.0
2018-07-05 13:10:00,297.12,297.88,297.11,297.25,7083.0,269.8375,270.5277,269.8284,269.9555,7083.0
2018-07-05 13:15:00,297.19,297.51,297.18,297.26,2241.0,269.901,270.1917,269.892,269.9646,2241.0
2018-07-05 13:20:00,297.47,297.7,297.13,297.22,8243.0,270.1553,270.3642,269.8466,269.9283,8243.0
2018-07-05 13:25:00,297.25,297.52,297.06,297.38,2621.0,269.9555,270.2007,269.783,270.0736,2621.0
2018-07-05 13:30:00,297.29,297.33,296.98,297.05,7235.0,269.9919,270.0282,269.7103,269.7739,7235.0
2018-07-05 13:35:00,296.98,297.33,296.89,297.24,4207.0,269.7103,270.0282,269.6286,269.9465,4207.0
2018-07-05 13:40:00,297.4,297.64,297.25,297.25,1746.0,270.0918,270.3097,269.9555,269.9555,1746.0
2018-07-05 13:45:00,297.19,297.43,296.84,297.01,3239.0,269.901,270.119,269.5832,269.7376,3239.0
2018-07-05 13:50:00,296.94,296.95,296.61,296.71,1814.0,269.674,269.6831,269.3743,269.4651,1814.0
2018-07-05 13:55:00,296.76,296.84,296.58,296.65,1794.0,269.5105,269.5832,269.3471,269.4106,1794.0
2018-07-05 14:00:00,297.01,297.21,296.1,296.19,8364.0,269.7376,269.9192,268.9111,268.9929,8364.0
2018-07-05 14:05:00,296.07,296.09,295.76,295.76,7412.0,268.8839,268.9021,268.6024,268.6024,7412.0
2018-07-05 14:10:00,295.68,295.68,295.24,295.26,4373.0,268.5297,268.5297,268.1301,268.1483,4373.0
2018-07-05 14:15:00,295.2,296.17,295.02,295.67,5447.0,268.0938,268.9747,267.9303,268.5206,5447.0
2018-07-05 14:20:00,295.71,296.06,295.57,295.83,2600.0,268.5569,268.8748,268.4298,268.6659,2600.0
2018-07-05 14:25:00,296.12,296.36,295.99,296.23,7605.0,268.9293,269.1473,268.8112,269.0292,7605.0
2018-07-05 14:30:00,296.23,296.44,295.88,295.88,10975.0,269.0292,269.2199,268.7113,268.7113,10975.0
2018-07-05 14:35:00,295.79,296.12,295.56,295.56,4657.0,268.6296,268.9293,268.4207,268.4207,4657.0
2018-07-05 14:40:00,295.65,295.94,295.36,295.8,3444.0,268.5025,268.7658,268.2391,268.6387,3444.0
2018-07-05 14:45:00,295.87,295.97,294.97,295.57,7256.0,268.7023,268.7931,267.8849,268.4298,7256.0
2018-07-05 14:50:00,295.71,296.0,295.48,295.5,2435.0,268.5569,268.8203,268.3481,268.3662,2435.0
2018-07-05 14:55:00,295.39,296.16,295.39,296.01,2322.0,268.2663,268.9656,268.2663,268.8294,2322.0
2018-07-05 15:00:00,296.11,297.73,296.11,297.0,8414.0,268.9202,270.3915,268.9202,269.7285,8414.0
2018-07-05 15:05:00,297.0,297.09,296.12,296.3,4612.0,269.7285,269.8102,268.9293,269.0928,4612.0
2018-07-05 15:10:00,296.24,296.8,295.98,296.8,3604.0,269.0383,269.5469,268.8022,269.5469,3604.0
2018-07-05 15:15:00,296.76,297.02,296.7,296.73,5705.0,269.5105,269.7467,269.456,269.4833,5705.0
2018-07-05 15:20:00,296.85,297.0,296.4,296.57,7019.0,269.5923,269.7285,269.1836,269.338,7019.0
2018-07-05 15:25:00,296.5,296.93,296.5,296.65,5131.0,269.2744,269.6649,269.2744,269.4106,5131.0
2018-07-05 15:30:00,296.75,297.51,296.75,297.32,7642.0,269.5014,270.1917,269.5014,270.0191,7642.0
2018-07-05 15:35:00,297.31,297.57,296.9,297.56,3519.0,270.01,270.2462,269.6377,270.2371,3519.0
2018-07-05 15:40:00,297.56,297.56,297.25,297.31,8560.0,270.2371,270.2371,269.9555,270.01,8560.0
2018-07-05 15:45:00,297.37,297.88,297.34,297.68,10813.0,270.0645,270.5277,270.0373,270.3461,10813.0
2018-07-05 15:50:00,297.75,298.13,297.66,297.98,17521.0,270.4096,270.7547,270.3279,270.6185,17521.0
2018-07-05 15:55:00,297.98,298.12,297.57,297.89,35000.0,270.6185,270.7456,270.2462,270.5368,35000.0
2018-07-06 09:30:00,298.46,298.46,297.8,298.27,5276.0,271.0544,271.0544,270.455,270.8819,5276.0
2018-07-06 09:35:00,298.77,298.77,297.83,298.2,4808.0,271.336,271.336,270.4823,270.8183,4808.0
2018-07-06 09:40:00,297.99,298.88,297.63,297.69,3200.0,270.6276,271.4359,270.3006,270.3551,3200.0
2018-07-06 09:45:00,297.69,297.89,297.41,297.45,2350.0,270.3551,270.5368,270.1008,270.1372,2350.0
2018-07-06 09:50:00,297.43,297.83,297.43,297.83,800.0,270.119,270.4823,270.119,270.4823,800.0
2018-07-06 09:55:00,297.98,298.06,297.69,297.8,1600.0,270.6185,270.6912,270.3551,270.455,1600.0
2018-07-06 10:00:00,298.22,298.56,298.22,298.47,1810.0,270.8365,271.1452,270.8365,271.0635,1810.0
2018-07-06 10:05:00,298.48,299.0,298.46,298.88,2100.0,271.0726,271.5448,271.0544,271.4359,2100.0
2018-07-06 10:10:00,299.14,299.32,299.04,299.11,3977.0,271.672,271.8355,271.5812,271.6447,3977.0
2018-07-06 10:15:00,299.13,299.14,298.9,298.9,996.0,271.6629,271.672,271.454,271.454,996.0
2018-07-06 10:20:00,299.13,300.46,299.13,300.45,3015.0,271.6629,272.8708,271.6629,272.8617,3015.0
2018-07-06 10:25:00,300.64,300.64,300.49,300.5,300.0,273.0343,273.0343,272.898,272.9071,300.0
2018-07-06 10:30:00,300.75,300.75,300.44,300.61,2979.0,273.1342,273.1342,272.8526,273.007,2979.0
2018-07-06 10:35:00,300.45,300.96,300.41,300.7,3490.0,272.8617,273.3249,272.8254,273.0887,3490.0
2018-07-06 10:40:00,300.98,301.8,300.82,301.8,9362.0,273.343,274.0877,273.1977,274.0877,9362.0
2018-07-06 10:45:00,301.75,302.18,301.52,302.11,7912.0,274.0423,274.4328,273.8334,274.3693,7912.0
2018-07-06 10:50:00,302.11,302.11,301.12,301.29,3050.0,274.3693,274.3693,273.4702,273.6246,3050.0
2018-07-06 10:55:00,301.77,301.84,301.44,301.44,1606.0,274.0605,274.1241,273.7608,273.7608,1606.0
2018-07-06 11:00:00,301.41,301.41,300.91,300.96,2357.0,273.7336,273.7336,273.2795,273.3249,2357.0
2018-07-06 11:05:00,301.21,301.99,301.2,301.99,1906.0,273.5519,274.2603,273.5428,274.2603,1906.0
2018-07-06 11:10:00,302.21,302.35,302.14,302.33,600.0,274.4601,274.5872,274.3965,274.5691,600.0
2018-07-06 11:15:00,302.19,302.44,302.1,302.4,3398.0,274.4419,274.669,274.3602,274.6326,3398.0
2018-07-06 11:20:00,302.43,302.52,302.26,302.39,1850.0,274.6599,274.7416,274.5055,274.6236,1850.0
2018-07-06 11:25:00,302.45,302.92,302.45,302.8,3520.0,274.6781,275.1049,274.6781,274.9959,3520.0
2018-07-06 11:30:00,302.88,302.89,302.27,302.6,2694.0,275.0686,275.0777,274.5146,274.8143,2694.0
2018-07-06 11:35:00,302.6,302.84,301.36,301.85,19446.0,274.8143,275.0322,273.6881,274.1331,19446.0
2018-07-06 11:40:00,301.65,301.65,300.72,301.1,6792.0,273.9515,273.9515,273.1069,273.452,6792.0
2018-07-06 11:45:00,301.42,302.27,301.42,302.27,6561.0,273.7426,274.5146,273.7426,274.5146,6561.0
2018-07-06 11:50:00,302.11,302.11,300.63,300.63,3033.0,274.3693,274.3693,273.0252,273.0252,3033.0
2018-07-06 11:55:00,300.59,300.7,300.18,300.18,3157.0,272.9888,273.0887,272.6165,272.6165,3157.0
2018-07-06 12:00:00,300.24,300.55,300.02,300.46,9244.0,272.671,272.9525,272.4712,272.8708,9244.0
2018-07-06 12:05:00,300.25,300.84,300.23,300.84,5259.0,272.6801,273.2159,272.6619,273.2159,5259.0
2018-07-06 12:10:00,300.66,301.42,300.66,301.27,2579.0,273.0524,273.7426,273.0524,273.6064,2579.0
2018-07-06 12:15:00,301.3,301.37,301.05,301.36,2176.0,273.6337,273.6972,273.4066,273.6881,2176.0
2018-07-06 12:20:00,301.18,301.18,300.85,301.0,2005.0,273.5247,273.5247,273.225,273.3612,2005.0
2018-07-06 12:25:00,301.21,301.31,300.91,301.14,2845.0,273.5519,273.6427,273.2795,273.4883,2845.0
2018-07-06 12:30:00,301.12,301.19,300.92,301.04,2030.0,273.4702,273.5338,273.2885,273.3975,2030.0
2018-07-06 12:35:00,301.06,301.06,300.89,300.97,3001.0,273.4157,273.4157,273.2613,273.334,3001.0
2018-07-06 12:40:00,300.95,301.08,300.85,301.02,2201.0,273.3158,273.4339,273.225,273.3794,2201.0
2018-07-06 12:45:00,301.1,301.17,300.26,300.65,7164.0,273.452,273.5156,272.6891,273.0433,7164.0
2018-07-06 12:50:00,300.65,300.91,300.65,300.8,1898.0,273.0433,273.2795,273.0433,273.1796,1898.0
2018-07-06 12:55:00,300.82,300.92,300.82,300.92,300.0,273.1977,273.2885,273.1977,273.2885,300.0
2018-07-06 13:00:00,300.92,301.16,300.91,301.04,2675.0,273.2885,273.5065,273.2795,273.3975,2675.0
2018-07-06 13:05:00,301.08,301.17,300.83,300.89,4353.0,273.4339,273.5156,273.2068,273.2613,4353.0
2018-07-06 13:10:00,300.82,300.82,300.38,300.46,1423.0,273.1977,273.1977,272.7981,272.8708,1423.0
2018-07-06 13:15:00,300.37,300.39,300.07,300.13,1340.0,272.789,272.8072,272.5166,272.5711,1340.0
2018-07-06 13:20:00,300.16,300.16,299.47,299.47,2700.0,272.5983,272.5983,271.9717,271.9717,2700.0
2018-07-06 13:25:00,299.27,299.45,299.19,299.44,5596.0,271.7901,271.9535,271.7174,271.9444,5596.0
2018-07-06 13:30:00,299.44,299.59,299.23,299.37,4111.0,271.9444,272.0807,271.7537,271.8809,4111.0
2018-07-06 13:35:00,299.38,299.59,299.38,299.41,3367.0,271.89,272.0807,271.89,271.9172,3367.0
2018-07-06 13:40:00,299.38,299.4,298.57,298.59,2937.0,271.89,271.9081,271.1543,271.1725,2937.0
2018-07-06 13:45:00,298.72,299.21,298.65,299.21,1802.0,271.2906,271.7356,271.227,271.7356,1802.0
2018-07-06 13:50:00,299.31,299.57,299.31,299.56,2023.0,271.8264,272.0625,271.8264,272.0534,2023.0
2018-07-06 13:55:00,299.53,299.87,299.4,299.87,1973.0,272.0262,272.335,271.9081,272.335,1973.0
2018-07-06 14:00:00,300.0,300.32,299.99,300.16,2561.0,272.453,272.7436,272.4439,272.5983,2561.0
2018-07-06 14:05:00,300.08,300.41,300.08,300.22,1635.0,272.5257,272.8254,272.5257,272.6528,1635.0
2018-07-06 14:10:00,300.27,300.29,299.77,299.95,2000.0,272.6982,272.7164,272.2441,272.4076,2000.0
2018-07-06 14:15:00,299.97,299.97,299.79,299.89,400.0,272.4258,272.4258,272.2623,272.3531,400.0
2018-07-06 14:20:00,299.9,300.17,299.89,300.14,1600.0,272.3622,272.6074,272.3531,272.5802,1600.0
2018-07-06 14:25:00,300.01,300.09,299.87,300.09,1397.0,272.4621,272.5348,272.335,272.5348,1397.0
2018-07-06 14:30:00,300.13,300.16,299.53,299.53,3204.0,272.5711,272.5983,272.0262,272.0262,3204.0
2018-07-06 14:35:00,299.35,299.35,299.12,299.28,2041.0,271.8627,271.8627,271.6538,271.7991,2041.0
2018-07-06 14:40:00,299.33,299.35,299.17,299.24,1560.0,271.8445,271.8627,271.6992,271.7628,1560.0
2018-07-06 14:45:00,299.48,299.59,299.44,299.44,900.0,271.9808,272.0807,271.9444,271.9444,900.0
2018-07-06 14:50:00,299.46,299.62,299.34,299.62,3518.0,271.9626,272.1079,271.8536,272.1079,3518.0
2018-07-06 14:55:00,299.71,299.77,299.53,299.57,1720.0,272.1897,272.2441,272.0262,272.0625,1720.0
2018-07-06 15:00:00,299.61,300.16,299.6,300.16,4424.0,272.0988,272.5983,272.0898,272.5983,4424.0
2018-07-06 15:05:00,300.16,300.16,299.63,299.63,3686.0,272.5983,272.5983,272.117,272.117,3686.0
2018-07-06 15:10:00,299.81,300.05,299.71,299.9,3621.0,272.2805,272.4984,272.1897,272.3622,3621.0
2018-07-06 15:15:00,299.81,299.83,299.69,299.69,1501.0,272.2805,272.2986,272.1715,272.1715,1501.0
2018-07-06 15:20:00,299.68,299.7,299.36,299.7,3077.0,272.1624,272.1806,271.8718,272.1806,3077.0
2018-07-06 15:25:00,299.91,299.96,299.79,299.96,2465.0,272.3713,272.4167,272.2623,272.4167,2465.0
2018-07-06 15:30:00,299.95,299.95,299.62,299.7,4122.0,272.4076,272.4076,272.1079,272.1806,4122.0
2018-07-06 15:35:00,299.61,299.61,299.27,299.45,4411.0,272.0988,272.0988,271.7901,271.9535,4411.0
2018-07-06 15:40:00,299.35,299.35,298.98,298.98,2225.0,271.8627,271.8627,271.5267,271.5267,2225.0
2018-07-06 15:45:00,298.97,299.08,298.88,298.97,7974.0,271.5176,271.6175,271.4359,271.5176,7974.0
2018-07-06 15:50:00,298.97,299.06,298.87,298.96,3280.0,271.5176,271.5993,271.4268,271.5085,3280.0
2018-07-06 15:55:00,298.93,299.1,298.76,298.89,15173.0,271.4813,271.6357,271.3269,271.4449,15173.0
2018-07-09 09:30:00,299.45,301.61,299.01,301.61,5346.0,271.9535,273.9152,271.5539,273.9152,5346.0
2018-07-09 09:35:00,301.68,302.3,301.04,302.29,4521.0,273.9788,274.5418,273.3975,274.5327,4521.0
2018-07-09 09:40:00,302.33,302.58,301.01,301.01,1910.0,274.5691,274.7961,273.3703,273.3703,1910.0
2018-07-09 09:45:00,300.94,302.14,300.94,302.13,5346.0,273.3067,274.3965,273.3067,274.3874,5346.0
2018-07-09 09:50:00,301.77,301.95,301.06,301.39,7432.0,274.0605,274.224,273.4157,273.7154,7432.0
2018-07-09 09:55:00,301.4,302.4,301.4,301.77,1901.0,273.7245,274.6326,273.7245,274.0605,1901.0
2018-07-09 10:00:00,301.85,302.04,301.81,301.87,2185.0,274.1331,274.3057,274.0968,274.1513,2185.0
2018-07-09 10:05:00,301.87,302.54,301.87,302.36,2904.0,274.1513,274.7598,274.1513,274.5963,2904.0
2018-07-09 10:10:00,302.51,302.75,302.11,302.32,2831.0,274.7325,274.9505,274.3693,274.56,2831.0
2018-07-09 10:15:00,302.72,303.39,302.65,303.39,900.0,274.9233,275.5317,274.8597,275.5317,900.0
2018-07-09 10:20:00,303.4,303.92,303.4,303.79,5258.0,275.5408,276.0131,275.5408,275.895,5258.0
2018-07-09 10:25:00,303.63,304.23,303.37,303.62,5649.0,275.7497,276.2946,275.5136,275.7406,5649.0
2018-07-09 10:30:00,303.98,304.27,303.74,303.74,1772.0,276.0676,276.3309,275.8496,275.8496,1772.0
2018-07-09 10:35:00,304.01,304.04,303.42,303.68,4000.0,276.0948,276.1221,275.559,275.7951,4000.0
2018-07-09 10:40:00,303.56,303.56,303.18,303.25,1641.0,275.6861,275.6861,275.341,275.4046,1641.0
2018-07-09 10:45:00,303.18,304.07,303.04,303.79,3300.0,275.341,276.1493,275.2139,275.895,3300.0
2018-07-09 10:50:00,303.71,304.37,303.58,304.03,3706.0,275.8224,276.4218,275.7043,276.113,3706.0
2018-07-09 10:55:00,304.12,304.13,303.44,303.95,4774.0,276.1947,276.2038,275.5771,276.0403,4774.0
2018-07-09 11:00:00,303.84,304.08,303.49,303.54,3954.0,275.9404,276.1584,275.6226,275.668,3954.0
2018-07-09 11:05:00,303.55,303.97,303.45,303.95,4703.0,275.677,276.0585,275.5862,276.0403,4703.0
2018-07-09 11:10:00,304.19,304.4,304.13,304.13,1400.0,276.2583,276.449,276.2038,276.2038,1400.0
2018-07-09 11:15:00,304.18,304.74,304.18,304.65,3464.0,276.2492,276.7578,276.2492,276.676,3464.0
2018-07-09 11:20:00,304.5,304.64,303.68,303.74,3521.0,276.5398,276.667,275.7951,275.8496,3521.0
2018-07-09 11:25:00,303.74,304.37,303.66,303.78,3540.0,275.8496,276.4218,275.7769,275.8859,3540.0
2018-07-09 11:30:00,303.64,304.04,303.39,303.39,2303.0,275.7588,276.1221,275.5317,275.5317,2303.0
2018-07-09 11:35:00,303.46,304.0,303.36,304.0,1907.0,275.5953,276.0857,275.5045,276.0857,1907.0
2018-07-09 11:40:00,303.81,303.9,303.72,303.83,2649.0,275.9132,275.9949,275.8314,275.9313,2649.0
2018-07-09 11:45:00,303.9,304.73,303.9,304.49,3628.0,275.9949,276.7487,275.9949,276.5307,3628.0
2018-07-09 11:50:00,304.41,304.48,303.98,304.3,5724.0,276.4581,276.5217,276.0676,276.3582,5724.0
2018-07-09 11:55:00,304.3,304.31,303.61,304.12,7798.0,276.3582,276.3673,275.7315,276.1947,7798.0
2018-07-09 12:00:00,304.17,304.24,303.73,303.9,3241.0,276.2401,276.3037,275.8405,275.9949,3241.0
2018-07-09 12:05:00,303.9,304.22,303.85,303.85,4300.0,275.9949,276.2855,275.9495,275.9495,4300.0
2018-07-09 12:10:00,303.82,304.06,303.8,303.94,4230.0,275.9223,276.1402,275.9041,276.0312,4230.0
2018-07-09 12:15:00,303.95,304.29,303.78,304.25,5930.0,276.0403,276.3491,275.8859,276.3128,5930.0
2018-07-09 12:20:00,304.31,304.53,304.29,304.52,4756.0,276.3673,276.5671,276.3491,276.558,4756.0
2018-07-09 12:25:00,304.62,304.77,304.6,304.67,1100.0,276.6488,276.785,276.6306,276.6942,1100.0
2018-07-09 12:30:00,304.68,304.77,304.06,304.46,3581.0,276.7033,276.785,276.1402,276.5035,3581.0
2018-07-09 12:35:00,304.41,304.41,304.12,304.12,600.0,276.4581,276.4581,276.1947,276.1947,600.0
2018-07-09 12:40:00,304.28,304.56,304.28,304.53,1420.0,276.34,276.5943,276.34,276.5671,1420.0
2018-07-09 12:45:00,304.52,304.54,304.22,304.22,2094.0,276.558,276.5761,276.2855,276.2855,2094.0
2018-07-09 12:50:00,304.32,304.6,304.32,304.6,2079.0,276.3763,276.6306,276.3763,276.6306,2079.0
2018-07-09 12:55:00,304.44,304.45,304.44,304.44,100.0,276.4853,276.4944,276.4853,276.4853,100.0
2018-07-09 13:00:00,304.38,304.62,304.24,304.29,5497.0,276.4308,276.6488,276.3037,276.3491,5497.0
2018-07-09 13:05:00,304.31,304.31,304.08,304.28,1627.0,276.3673,276.3673,276.1584,276.34,1627.0
2018-07-09 13:10:00,304.38,304.39,304.05,304.08,1557.0,276.4308,276.4399,276.1311,276.1584,1557.0
2018-07-09 13:15:00,304.09,305.0,304.09,305.0,4819.0,276.1675,276.9939,276.1675,276.9939,4819.0
2018-07-09 13:20:00,305.11,305.25,304.88,304.89,3714.0,277.0938,277.2209,276.8849,276.894,3714.0
2018-07-09 13:25:00,304.87,305.45,304.87,305.4,2300.0,276.8758,277.4026,276.8758,277.3572,2300.0
2018-07-09 13:30:00,305.21,305.51,305.09,305.51,1802.0,277.1846,277.4571,277.0756,277.4571,1802.0
2018-07-09 13:35:00,305.48,306.19,305.4,305.84,3419.0,277.4298,278.0746,277.3572,277.7568,3419.0
2018-07-09 13:40:00,305.7,305.81,305.17,305.17,1644.0,277.6296,277.7295,277.1483,277.1483,1644.0
2018-07-09 13:45:00,305.33,305.76,305.3,305.76,5000.0,277.2936,277.6841,277.2664,277.6841,5000.0
2018-07-09 13:50:00,305.68,305.82,305.18,305.2,2663.0,277.6115,277.7386,277.1574,277.1755,2663.0
2018-07-09 13:55:00,305.16,305.4,305.16,305.35,1496.0,277.1392,277.3572,277.1392,277.3118,1496.0
2018-07-09 14:00:00,305.4,305.5,304.93,305.18,3808.0,277.3572,277.448,276.9303,277.1574,3808.0
2018-07-09 14:05:00,305.07,305.24,304.98,305.23,959.0,277.0575,277.2119,276.9757,277.2028,959.0
2018-07-09 14:10:00,305.07,305.08,304.97,304.97,769.0,277.0575,277.0666,276.9667,276.9667,769.0
2018-07-09 14:15:00,305.06,305.37,305.02,305.1,3792.0,277.0484,277.3299,277.0121,277.0847,3792.0
2018-07-09 14:20:00,305.08,305.42,304.9,305.24,3150.0,277.0666,277.3753,276.9031,277.2119,3150.0
2018-07-09 14:25:00,305.15,305.68,305.05,305.59,2958.0,277.1301,277.6115,277.0393,277.5297,2958.0
2018-07-09 14:30:00,305.45,305.63,305.37,305.63,700.0,277.4026,277.5661,277.3299,277.5661,700.0
2018-07-09 14:35:00,305.46,305.46,304.93,305.05,3227.0,277.4117,277.4117,276.9303,277.0393,3227.0
2018-07-09 14:40:00,305.12,305.13,304.91,304.95,1300.0,277.1029,277.112,276.9122,276.9485,1300.0
2018-07-09 14:45:00,305.04,305.16,304.55,304.66,3783.0,277.0302,277.1392,276.5852,276.6851,3783.0
2018-07-09 14:50:00,304.73,304.81,304.4,304.72,3299.0,276.7487,276.8214,276.449,276.7396,3299.0
2018-07-09 14:55:00,304.76,304.89,304.73,304.73,1000.0,276.7759,276.894,276.7487,276.7487,1000.0
2018-07-09 15:00:00,304.87,304.98,304.71,304.9,2184.0,276.8758,276.9757,276.7305,276.9031,2184.0
2018-07-09 15:05:00,304.84,304.98,304.66,304.93,2873.0,276.8486,276.9757,276.6851,276.9303,2873.0
2018-07-09 15:10:00,304.86,305.11,304.86,305.11,800.0,276.8668,277.0938,276.8668,277.0938,800.0
2018-07-09 15:15:00,305.25,305.4,304.6,304.78,4026.0,277.2209,277.3572,276.6306,276.7941,4026.0
2018-07-09 15:20:00,304.84,305.55,304.83,305.36,4097.0,276.8486,277.4934,276.8395,277.3208,4097.0
2018-07-09 15:25:00,305.25,305.44,305.03,305.44,2457.0,277.2209,277.3935,277.0212,277.3935,2457.0
2018-07-09 15:30:00,305.37,305.52,305.0,305.5,2303.0,277.3299,277.4662,276.9939,277.448,2303.0
2018-07-09 15:35:00,305.41,305.65,305.19,305.65,3616.0,277.3663,277.5842,277.1665,277.5842,3616.0
2018-07-09 15:40:00,305.67,306.15,305.67,306.15,4682.0,277.6024,278.0383,277.6024,278.0383,4682.0
2018-07-09 15:45:00,306.13,306.13,305.83,305.87,7482.0,278.0201,278.0201,277.7477,277.784,7482.0
2018-07-09 15:50:00,305.73,305.81,305.37,305.43,9884.0,277.6569,277.7295,277.3299,277.3844,9884.0
2018-07-09 15:55:00,305.45,305.74,305.37,305.59,17844.0,277.4026,277.666,277.3299,277.5297,17844.0
2018-07-10 09:30:00,307.09,308.56,307.09,308.56,4622.0,278.892,280.227,278.892,280.227,4622.0
2018-07-10 09:35:00,308.58,309.73,308.15,309.42,7917.0,280.2452,281.2896,279.8547,281.008,7917.0
2018-07-10 09:40:00,309.67,310.47,308.89,308.89,12122.0,281.2351,281.9616,280.5267,280.5267,12122.0
2018-07-10 09:45:00,309.15,309.15,307.18,307.18,3600.0,280.7628,280.7628,278.9737,278.9737,3600.0
2018-07-10 09:50:00,306.83,307.31,306.52,306.52,2122.0,278.6559,279.0918,278.3743,278.3743,2122.0
2018-07-10 09:55:00,306.96,306.96,305.86,305.92,5650.0,278.7739,278.7739,277.7749,277.8294,5650.0
2018-07-10 10:00:00,306.13,306.66,305.61,306.01,9089.0,278.0201,278.5015,277.5479,277.9112,9089.0
2018-07-10 10:05:00,306.12,307.29,305.91,307.29,2009.0,278.0111,279.0736,277.8203,279.0736,2009.0
2018-07-10 10:10:00,307.21,307.23,306.92,307.09,900.0,279.001,279.0191,278.7376,278.892,900.0
2018-07-10 10:15:00,307.12,307.32,306.87,306.94,7064.0,278.9192,279.1009,278.6922,278.7558,7064.0
2018-07-10 10:20:00,306.99,306.99,305.59,305.98,6343.0,278.8012,278.8012,277.5297,277.8839,6343.0
2018-07-10 10:25:00,305.8,305.8,304.43,304.43,3500.0,277.7204,277.7204,276.4762,276.4762,3500.0
2018-07-10 10:30:00,304.3,305.0,304.13,304.78,7017.0,276.3582,276.9939,276.2038,276.7941,7017.0
2018-07-10 10:35:00,304.72,305.14,304.24,305.11,7400.0,276.7396,277.121,276.3037,277.0938,7400.0
2018-07-10 10:40:00,305.21,305.21,303.92,304.37,8375.0,277.1846,277.1846,276.0131,276.4218,8375.0
2018-07-10 10:45:00,304.49,305.02,303.36,305.01,15588.0,276.5307,277.0121,275.5045,277.003,15588.0
2018-07-10 10:50:00,305.11,305.43,304.54,304.67,1800.0,277.0938,277.3844,276.5761,276.6942,1800.0
2018-07-10 10:55:00,304.51,305.06,304.36,304.71,16448.0,276.5489,277.0484,276.4127,276.7305,16448.0
2018-07-10 11:00:00,304.67,304.75,303.51,303.51,3137.0,276.6942,276.7669,275.6407,275.6407,3137.0
2018-07-10 11:05:00,303.31,303.31,302.82,302.82,1877.0,275.4591,275.4591,275.0141,275.0141,1877.0
2018-07-10 11:10:00,302.58,302.58,301.58,302.22,6964.0,274.7961,274.7961,273.8879,274.4692,6964.0
2018-07-10 11:15:00,302.32,303.15,302.32,303.03,5306.0,274.56,275.3138,274.56,275.2048,5306.0
2018-07-10 11:20:00,303.24,303.24,302.53,302.53,2177.0,275.3955,275.3955,274.7507,274.7507,2177.0
2018-07-10 11:25:00,302.73,303.67,302.73,303.67,3251.0,274.9323,275.786,274.9323,275.786,3251.0
2018-07-10 11:30:00,303.54,304.24,303.43,304.17,3401.0,275.668,276.3037,275.5681,276.2401,3401.0
2018-07-10 11:35:00,304.27,304.61,303.72,303.93,2620.0,276.3309,276.6397,275.8314,276.0222,2620.0
2018-07-10 11:40:00,303.62,304.25,303.38,303.95,2425.0,275.7406,276.3128,275.5227,276.0403,2425.0
2018-07-10 11:45:00,303.94,303.95,303.91,303.92,200.0,276.0312,276.0403,276.004,276.0131,200.0
2018-07-10 11:50:00,303.9,304.0,303.43,303.43,4118.0,275.9949,276.0857,275.5681,275.5681,4118.0
2018-07-10 11:55:00,303.18,303.34,303.18,303.25,1482.0,275.341,275.4863,275.341,275.4046,1482.0
2018-07-10 12:00:00,303.29,303.29,302.85,302.85,1010.0,275.4409,275.4409,275.0413,275.0413,1010.0
2018-07-10 12:05:00,303.03,303.05,302.67,302.67,1218.0,275.2048,275.223,274.8779,274.8779,1218.0
2018-07-10 12:10:00,302.79,303.36,302.25,303.36,4827.0,274.9868,275.5045,274.4964,275.5045,4827.0
2018-07-10 12:15:00,303.4,303.9,303.4,303.72,4358.0,275.5408,275.9949,275.5408,275.8314,4358.0
2018-07-10 12:20:00,303.67,303.72,303.48,303.66,2558.0,275.786,275.8314,275.6135,275.7769,2558.0
2018-07-10 12:25:00,303.56,304.45,303.56,304.13,7223.0,275.6861,276.4944,275.6861,276.2038,7223.0
2018-07-10 12:30:00,304.09,304.38,304.09,304.25,700.0,276.1675,276.4308,276.1675,276.3128,700.0
2018-07-10 12:35:00,304.18,304.85,304.04,304.64,4571.0,276.2492,276.8577,276.1221,276.667,4571.0
2018-07-10 12:40:00,304.53,304.85,304.49,304.65,3313.0,276.5671,276.8577,276.5307,276.676,3313.0
2018-07-10 12:45:00,304.43,304.77,304.37,304.5,3223.0,276.4762,276.785,276.4218,276.5398,3223.0
2018-07-10 12:50:00,304.5,304.56,304.38,304.56,2200.0,276.5398,276.5943,276.4308,276.5943,2200.0
2018-07-10 12:55:00,304.66,305.06,304.66,304.91,3669.0,276.6851,277.0484,276.6851,276.9122,3669.0
2018-07-10 13:00:00,304.87,304.93,304.69,304.85,1582.0,276.8758,276.9303,276.7124,276.8577,1582.0
2018-07-10 13:05:00,304.93,304.94,304.71,304.71,1300.0,276.9303,276.9394,276.7305,276.7305,1300.0
2018-07-10 13:10:00,304.71,304.71,304.34,304.53,3458.0,276.7305,276.7305,276.3945,276.5671,3458.0
2018-07-10 13:15:00,304.17,304.27,304.17,304.27,652.0,276.2401,276.3309,276.2401,276.3309,652.0
2018-07-10 13:20:00,304.24,304.25,303.91,303.91,1600.0,276.3037,276.3128,276.004,276.004,1600.0
2018-07-10 13:25:00,304.04,304.2,303.83,304.1,2449.0,276.1221,276.2674,275.9313,276.1765,2449.0
2018-07-10 13:30:00,303.99,304.07,303.79,303.79,1290.0,276.0766,276.1493,275.895,275.895,1290.0
2018-07-10 13:35:00,303.71,303.8,303.28,303.28,1416.0,275.8224,275.9041,275.4318,275.4318,1416.0
2018-07-10 13:40:00,303.22,303.22,302.99,302.99,400.0,275.3774,275.3774,275.1685,275.1685,400.0
2018-07-10 13:45:00,303.09,303.22,302.8,302.84,2795.0,275.2593,275.3774,274.9959,275.0322,2795.0
2018-07-10 13:50:00,302.84,303.13,302.84,303.13,1688.0,275.0322,275.2956,275.0322,275.2956,1688.0
2018-07-10 13:55:00,303.22,303.53,303.22,303.41,2246.0,275.3774,275.6589,275.3774,275.5499,2246.0
2018-07-10 14:00:00,303.41,303.82,303.4,303.82,3400.0,275.5499,275.9223,275.5408,275.9223,3400.0
2018-07-10 14:05:00,303.74,303.76,303.65,303.69,1302.0,275.8496,275.8678,275.7679,275.8042,1302.0
2018-07-10 14:10:00,303.72,303.99,303.72,303.9,1198.0,275.8314,276.0766,275.8314,275.9949,1198.0
2018-07-10 14:15:00,303.85,303.85,303.71,303.74,857.0,275.9495,275.9495,275.8224,275.8496,857.0
2018-07-10 14:20:00,303.96,303.96,303.57,303.57,1249.0,276.0494,276.0494,275.6952,275.6952,1249.0
2018-07-10 14:25:00,303.66,303.93,303.64,303.71,4177.0,275.7769,276.0222,275.7588,275.8224,4177.0
2018-07-10 14:30:00,303.72,304.44,303.72,304.44,1692.0,275.8314,276.4853,275.8314,276.4853,1692.0
2018-07-10 14:35:00,304.34,304.36,304.21,304.36,951.0,276.3945,276.4127,276.2764,276.4127,951.0
2018-07-10 14:40:00,304.26,304.3,304.0,304.0,973.0,276.3219,276.3582,276.0857,276.0857,973.0
2018-07-10 14:45:00,304.04,304.34,304.04,304.34,1567.0,276.1221,276.3945,276.1221,276.3945,1567.0
2018-07-10 14:50:00,304.45,304.53,304.22,304.37,1723.0,276.4944,276.5671,276.2855,276.4218,1723.0
2018-07-10 14:55:00,304.24,304.69,304.23,304.63,1983.0,276.3037,276.7124,276.2946,276.6579,1983.0
2018-07-10 15:00:00,304.62,304.67,304.49,304.67,1016.0,276.6488,276.6942,276.5307,276.6942,1016.0
2018-07-10 15:05:00,304.68,305.05,304.6,305.05,1902.0,276.7033,277.0393,276.6306,277.0393,1902.0
2018-07-10 15:10:00,305.11,305.18,305.02,305.07,1601.0,277.0938,277.1574,277.0121,277.0575,1601.0
2018-07-10 15:15:00,305.02,305.02,304.88,304.88,927.0,277.0121,277.0121,276.8849,276.8849,927.0
2018-07-10 15:20:00,304.76,304.99,304.76,304.98,1903.0,276.7759,276.9848,276.7759,276.9757,1903.0
2018-07-10 15:25:00,304.91,305.05,304.79,304.86,3730.0,276.9122,277.0393,276.8032,276.8668,3730.0
2018-07-10 15:30:00,304.87,305.37,304.87,305.23,4019.0,276.8758,277.3299,276.8758,277.2028,4019.0
2018-07-10 15:35:00,305.37,305.78,305.3,305.7,3903.0,277.3299,277.7023,277.2664,277.6296,3903.0
2018-07-10 15:40:00,305.62,305.73,305.45,305.58,4819.0,277.557,277.6569,277.4026,277.5206,4819.0
2018-07-10 15:45:00,305.57,305.58,304.94,305.04,8061.0,277.5116,277.5206,276.9394,277.0302,8061.0
2018-07-10 15:50:00,305.05,305.29,305.04,305.12,4659.0,277.0393,277.2573,277.0302,277.1029,4659.0
2018-07-10 15:55:00,305.19,305.55,305.18,305.27,16791.0,277.1665,277.4934,277.1574,277.2391,16791.0
2018-07-11 09:30:00,304.06,307.53,301.11,306.54,22052.0,276.1402,279.2916,273.4611,278.3925,22052.0
2018-07-11 09:35:00,305.51,306.2,302.95,303.01,9050.0,277.4571,278.0837,275.1321,275.1866,9050.0
2018-07-11 09:40:00,303.38,303.38,302.63,303.06,3498.0,275.5227,275.5227,274.8415,275.232,3498.0
2018-07-11 09:45:00,302.91,304.23,302.91,303.72,3200.0,275.0958,276.2946,275.0958,275.8314,3200.0
2018-07-11 09:50:00,303.42,303.62,302.66,302.89,5717.0,275.559,275.7406,274.8688,275.0777,5717.0
2018-07-11 09:55:00,303.15,303.81,302.63,303.39,9799.0,275.3138,275.9132,274.8415,275.5317,9799.0
2018-07-11 10:00:00,303.91,305.0,303.41,304.99,8328.0,276.004,276.9939,275.5499,276.9848,8328.0
2018-07-11 10:05:00,305.03,305.03,304.74,304.74,305.0,277.0212,277.0212,276.7578,276.7578,305.0
2018-07-11 10:10:00,304.49,304.51,303.46,303.89,3197.0,276.5307,276.5489,275.5953,275.9858,3197.0
2018-07-11 10:15:00,303.97,304.63,303.78,304.63,3952.0,276.0585,276.6579,275.8859,276.6579,3952.0
2018-07-11 10:20:00,304.95,305.51,304.57,305.0,11976.0,276.9485,277.4571,276.6034,276.9939,11976.0
2018-07-11 10:25:00,305.13,307.24,304.99,307.24,16192.0,277.112,279.0282,276.9848,279.0282,16192.0
2018-07-11 10:30:00,307.4,310.92,307.25,310.92,11915.0,279.1735,282.3703,279.0373,282.3703,11915.0
2018-07-11 10:35:00,310.92,310.94,309.19,309.67,11214.0,282.3703,282.3885,280.7992,281.2351,11214.0
2018-07-11 10:40:00,309.93,309.93,309.06,309.06,5361.0,281.4712,281.4712,280.6811,280.6811,5361.0
2018-07-11 10:45:00,309.27,310.23,309.27,309.73,7290.0,280.8718,281.7437,280.8718,281.2896,7290.0
2018-07-11 10:50:00,309.35,310.1,309.3,309.43,10055.0,280.9445,281.6256,280.8991,281.0171,10055.0
2018-07-11 10:55:00,309.63,309.75,308.44,309.74,5767.0,281.1988,281.3077,280.118,281.2987,5767.0
2018-07-11 11:00:00,309.81,310.45,309.8,309.96,8390.0,281.3622,281.9435,281.3532,281.4985,8390.0
2018-07-11 11:05:00,309.99,311.17,309.99,311.08,5710.0,281.5257,282.5974,281.5257,282.5156,5710.0
2018-07-11 11:10:00,311.01,311.84,310.29,310.58,14072.0,282.452,283.2058,281.7982,282.0615,14072.0
2018-07-11 11:15:00,310.56,311.38,310.56,310.97,11053.0,282.0434,282.7881,282.0434,282.4157,11053.0
2018-07-11 11:20:00,310.91,312.86,310.7,312.86,10835.0,282.3612,284.1322,282.1705,284.1322,10835.0
2018-07-11 11:25:00,312.88,313.89,312.09,312.96,11898.0,284.1503,285.0676,283.4329,284.223,11898.0
2018-07-11 11:30:00,312.66,313.19,311.26,311.26,8828.0,283.9505,284.4319,282.6791,282.6791,8828.0
2018-07-11 11:35:00,311.39,312.25,311.36,311.66,5629.0,282.7972,283.5782,282.7699,283.0424,5629.0
2018-07-11 11:40:00,312.13,312.76,311.89,312.4,3550.0,283.4692,284.0414,283.2512,283.7144,3550.0
2018-07-11 11:45:00,312.4,312.51,311.47,311.8,9981.0,283.7144,283.8143,282.8698,283.1695,9981.0
2018-07-11 11:50:00,311.85,311.99,310.95,310.97,7107.0,283.2149,283.3421,282.3976,282.4157,7107.0
2018-07-11 11:55:00,310.85,310.91,310.06,310.62,8346.0,282.3067,282.3612,281.5893,282.0979,8346.0
2018-07-11 12:00:00,310.35,310.57,310.05,310.52,3014.0,281.8527,282.0524,281.5802,282.007,3014.0
2018-07-11 12:05:00,310.71,311.19,310.67,310.69,5641.0,282.1796,282.6155,282.1433,282.1614,5641.0
2018-07-11 12:10:00,310.55,310.55,309.78,309.81,1404.0,282.0343,282.0343,281.335,281.3622,1404.0
2018-07-11 12:15:00,309.57,309.78,308.28,308.31,8021.0,281.1443,281.335,279.9727,280.0,8021.0
2018-07-11 12:20:00,308.59,308.89,308.05,308.47,2966.0,280.2543,280.5267,279.7638,280.1453,2966.0
2018-07-11 12:25:00,308.41,309.04,308.4,308.76,2876.0,280.0908,280.6629,280.0817,280.4086,2876.0
2018-07-11 12:30:00,309.08,310.17,309.08,310.17,2066.0,280.6993,281.6892,280.6993,281.6892,2066.0
2018-07-11 12:35:00,310.15,310.15,309.34,309.53,5293.0,281.671,281.671,280.9354,281.1079,5293.0
2018-07-11 12:40:00,309.82,309.95,309.82,309.95,700.0,281.3713,281.4894,281.3713,281.4894,700.0
2018-07-11 12:45:00,309.86,310.57,309.85,310.35,4304.0,281.4076,282.0524,281.3986,281.8527,4304.0
2018-07-11 12:50:00,310.48,310.62,310.19,310.19,2774.0,281.9707,282.0979,281.7073,281.7073,2774.0
2018-07-11 12:55:00,310.25,310.25,309.88,310.18,3100.0,281.7618,281.7618,281.4258,281.6983,3100.0
2018-07-11 13:00:00,310.1,310.46,310.09,310.31,7160.0,281.6256,281.9525,281.6165,281.8163,7160.0
2018-07-11 13:05:00,310.38,310.48,309.93,310.44,7110.0,281.8799,281.9707,281.4712,281.9344,7110.0
2018-07-11 13:10:00,310.43,310.43,309.99,310.05,4223.0,281.9253,281.9253,281.5257,281.5802,4223.0
2018-07-11 13:15:00,310.19,310.55,310.04,310.16,7418.0,281.7073,282.0343,281.5711,281.6801,7418.0
2018-07-11 13:20:00,310.2,310.77,310.2,310.68,2446.0,281.7164,282.2341,281.7164,282.1523,2446.0
2018-07-11 13:25:00,310.63,310.81,310.57,310.57,5543.0,282.1069,282.2704,282.0524,282.0524,5543.0
2018-07-11 13:30:00,310.56,310.84,310.55,310.77,4433.0,282.0434,282.2977,282.0343,282.2341,4433.0
2018-07-11 13:35:00,310.77,310.84,310.36,310.66,4534.0,282.2341,282.2977,281.8617,282.1342,4534.0
2018-07-11 13:40:00,310.63,310.79,310.62,310.79,753.0,282.1069,282.2522,282.0979,282.2522,753.0
2018-07-11 13:45:00,310.79,310.79,310.5,310.5,1238.0,282.2522,282.2522,281.9889,281.9889,1238.0
2018-07-11 13:50:00,310.46,310.59,310.45,310.46,1000.0,281.9525,282.0706,281.9435,281.9525,1000.0
2018-07-11 13:55:00,310.52,310.6,310.23,310.23,3000.0,282.007,282.0797,281.7437,281.7437,3000.0
2018-07-11 14:00:00,310.38,310.94,310.31,310.86,3230.0,281.8799,282.3885,281.8163,282.3158,3230.0
2018-07-11 14:05:00,310.86,310.87,310.51,310.7,2023.0,282.3158,282.3249,281.998,282.1705,2023.0
2018-07-11 14:10:00,310.3,310.33,309.32,309.62,8540.0,281.8072,281.8345,280.9172,281.1897,8540.0
2018-07-11 14:15:00,309.46,309.46,309.15,309.19,2700.0,281.0444,281.0444,280.7628,280.7992,2700.0
2018-07-11 14:20:00,309.2,309.62,308.99,309.58,5687.0,280.8082,281.1897,280.6175,281.1534,5687.0
2018-07-11 14:25:00,309.74,310.39,309.74,310.39,900.0,281.2987,281.889,281.2987,281.889,900.0
2018-07-11 14:30:00,310.45,311.15,310.4,311.15,3486.0,281.9435,282.5792,281.8981,282.5792,3486.0
2018-07-11 14:35:00,311.13,311.2,310.56,310.63,6176.0,282.561,282.6246,282.0434,282.1069,6176.0
2018-07-11 14:40:00,310.64,310.89,310.46,310.83,6889.0,282.116,282.3431,281.9525,282.2886,6889.0
2018-07-11 14:45:00,310.93,311.5,310.93,311.49,5609.0,282.3794,282.8971,282.3794,282.888,5609.0
2018-07-11 14:50:00,311.49,311.73,311.37,311.68,3883.0,282.888,283.1059,282.779,283.0605,3883.0
2018-07-11 14:55:00,311.68,311.95,311.55,311.94,4520.0,283.0605,283.3057,282.9425,283.2967,4520.0
2018-07-11 15:00:00,311.93,312.62,311.89,312.48,7041.0,283.2876,283.9142,283.2512,283.7871,7041.0
2018-07-11 15:05:00,312.51,312.65,312.27,312.55,7205.0,283.8143,283.9415,283.5963,283.8506,7205.0
2018-07-11 15:10:00,312.34,312.45,311.74,311.74,5056.0,283.6599,283.7598,283.115,283.115,5056.0
2018-07-11 15:15:00,311.73,311.73,311.17,311.18,1649.0,283.1059,283.1059,282.5974,282.6064,1649.0
2018-07-11 15:20:00,311.02,311.18,310.73,310.96,7555.0,282.4611,282.6064,282.1978,282.4066,7555.0
2018-07-11 15:25:00,310.86,311.2,310.81,311.2,5131.0,282.3158,282.6246,282.2704,282.6246,5131.0
2018-07-11 15:30:00,311.16,311.63,311.12,311.44,11349.0,282.5883,283.0151,282.5519,282.8426,11349.0
2018-07-11 15:35:00,311.38,311.44,311.17,311.41,9206.0,282.7881,282.8426,282.5974,282.8153,9206.0
2018-07-11 15:40:00,311.41,311.43,310.77,310.77,30708.0,282.8153,282.8335,282.2341,282.2341,30708.0
2018-07-11 15:45:00,310.69,311.08,310.69,311.0,19951.0,282.1614,282.5156,282.1614,282.443,19951.0
2018-07-11 15:50:00,310.92,310.92,310.42,310.68,24046.0,282.3703,282.3703,281.9162,282.1523,24046.0
2018-07-11 15:55:00,310.62,310.94,310.26,310.43,49701.0,282.0979,282.3885,281.7709,281.9253,49701.0
2018-07-12 09:30:00,311.4,311.4,310.07,310.12,3884.0,282.8062,282.8062,281.5984,281.6438,3884.0
2018-07-12 09:35:00,310.0,310.49,309.25,309.47,12326.0,281.5348,281.9798,280.8537,281.0535,12326.0
2018-07-12 09:40:00,308.64,308.93,307.75,308.93,2606.0,280.2997,280.563,279.4914,280.563,2606.0
2018-07-12 09:45:00,309.05,309.64,308.23,309.15,5081.0,280.672,281.2078,279.9273,280.7628,5081.0
2018-07-12 09:50:00,309.35,310.23,308.94,310.07,13527.0,280.9445,281.7437,280.5721,281.5984,13527.0
2018-07-12 09:55:00,310.48,310.97,310.13,310.97,3001.0,281.9707,282.4157,281.6529,282.4157,3001.0
2018-07-12 10:00:00,311.24,311.24,310.66,311.0,4525.0,282.6609,282.6609,282.1342,282.443,4525.0
2018-07-12 10:05:00,311.14,311.57,311.06,311.3,3600.0,282.5701,282.9606,282.4975,282.7154,3600.0
2018-07-12 10:10:00,311.09,311.72,310.75,311.72,4458.0,282.5247,283.0969,282.2159,283.0969,4458.0
2018-07-12 10:15:00,311.53,312.44,311.47,312.44,2421.0,282.9243,283.7507,282.8698,283.7507,2421.0
2018-07-12 10:20:00,312.36,312.78,312.0,312.78,3300.0,283.6781,284.0595,283.3511,284.0595,3300.0
2018-07-12 10:25:00,312.81,313.14,312.8,313.06,1537.0,284.0868,284.3865,284.0777,284.3138,1537.0
2018-07-12 10:30:00,313.2,313.29,312.95,313.2,4942.0,284.441,284.5227,284.2139,284.441,4942.0
2018-07-12 10:35:00,313.14,313.33,312.66,312.85,4694.0,284.3865,284.559,283.9505,284.1231,4694.0
2018-07-12 10:40:00,312.75,312.75,311.31,311.46,2300.0,284.0323,284.0323,282.7245,282.8607,2300.0
2018-07-12 10:45:00,311.44,312.26,311.17,312.11,7847.0,282.8426,283.5873,282.5974,283.451,7847.0
2018-07-12 10:50:00,312.51,312.53,311.61,311.73,5383.0,283.8143,283.8325,282.997,283.1059,5383.0
2018-07-12 10:55:00,311.66,312.18,311.4,312.13,2779.0,283.0424,283.5146,282.8062,283.4692,2779.0
2018-07-12 11:00:00,312.11,312.86,312.08,312.75,5476.0,283.451,284.1322,283.4238,284.0323,5476.0
2018-07-12 11:05:00,312.92,313.31,311.78,312.07,19973.0,284.1867,284.5409,283.1513,283.4147,19973.0
2018-07-12 11:10:00,311.8,311.84,310.39,310.97,4717.0,283.1695,283.2058,281.889,282.4157,4717.0
2018-07-12 11:15:00,310.97,311.23,310.6,310.74,1919.0,282.4157,282.6518,282.0797,282.2068,1919.0
2018-07-12 11:20:00,310.66,310.66,310.27,310.33,1195.0,282.1342,282.1342,281.78,281.8345,1195.0
2018-07-12 11:25:00,310.37,310.98,310.37,310.73,2570.0,281.8708,282.4248,281.8708,282.1978,2570.0
2018-07-12 11:30:00,310.61,310.66,310.4,310.6,2076.0,282.0888,282.1342,281.8981,282.0797,2076.0
2018-07-12 11:35:00,310.55,310.68,310.4,310.44,2908.0,282.0343,282.1523,281.8981,281.9344,2908.0
2018-07-12 11:40:00,310.61,311.13,310.57,311.13,2507.0,282.0888,282.561,282.0524,282.561,2507.0
2018-07-12 11:45:00,311.1,311.33,310.87,311.29,3500.0,282.5338,282.7427,282.3249,282.7063,3500.0
2018-07-12 11:50:00,311.23,311.96,311.23,311.73,3158.0,282.6518,283.3148,282.6518,283.1059,3158.0
2018-07-12 11:55:00,311.58,312.04,311.35,311.85,2281.0,282.9697,283.3875,282.7608,283.2149,2281.0
2018-07-12 12:00:00,311.85,312.03,311.55,311.55,2000.0,283.2149,283.3784,282.9425,282.9425,2000.0
2018-07-12 12:05:00,311.64,311.64,311.28,311.49,1502.0,283.0242,283.0242,282.6973,282.888,1502.0
2018-07-12 12:10:00,311.3,311.64,311.3,311.42,1500.0,282.7154,283.0242,282.7154,282.8244,1500.0
2018-07-12 12:15:00,311.34,311.4,310.58,310.58,5380.0,282.7517,282.8062,282.0615,282.0615,5380.0
2018-07-12 12:20:00,310.61,310.74,309.52,309.87,5474.0,282.0888,282.2068,281.0989,281.4167,5474.0
2018-07-12 12:25:00,309.85,309.85,309.79,309.79,500.0,281.3986,281.3986,281.3441,281.3441,500.0
2018-07-12 12:30:00,309.89,310.54,309.89,310.54,3370.0,281.4349,282.0252,281.4349,282.0252,3370.0
2018-07-12 12:35:00,310.46,310.62,310.3,310.3,1844.0,281.9525,282.0979,281.8072,281.8072,1844.0
2018-07-12 12:40:00,310.24,310.25,308.71,309.21,6008.0,281.7528,281.7618,280.3632,280.8173,6008.0
2018-07-12 12:45:00,309.27,309.65,309.27,309.65,1700.0,280.8718,281.2169,280.8718,281.2169,1700.0
2018-07-12 12:50:00,309.53,309.76,309.4,309.69,2735.0,281.1079,281.3168,280.9899,281.2533,2735.0
2018-07-12 12:55:00,309.63,310.1,309.6,309.97,1986.0,281.1988,281.6256,281.1715,281.5075,1986.0
2018-07-12 13:00:00,310.14,310.49,310.04,310.23,3767.0,281.6619,281.9798,281.5711,281.7437,3767.0
2018-07-12 13:05:00,310.3,310.3,309.66,309.66,2400.0,281.8072,281.8072,281.226,281.226,2400.0
2018-07-12 13:10:00,309.67,309.88,309.65,309.65,908.0,281.2351,281.4258,281.2169,281.2169,908.0
2018-07-12 13:15:00,309.65,309.66,309.44,309.51,1450.0,281.2169,281.226,281.0262,281.0898,1450.0
2018-07-12 13:20:00,309.52,309.67,309.39,309.63,3443.0,281.0989,281.2351,280.9808,281.1988,3443.0
2018-07-12 13:25:00,309.67,310.15,309.67,310.15,1900.0,281.2351,281.671,281.2351,281.671,1900.0
2018-07-12 13:30:00,310.09,310.14,309.86,309.99,1855.0,281.6165,281.6619,281.4076,281.5257,1855.0
2018-07-12 13:35:00,310.03,310.3,309.93,310.14,1200.0,281.562,281.8072,281.4712,281.6619,1200.0
2018-07-12 13:40:00,310.37,310.4,310.01,310.31,3349.0,281.8708,281.8981,281.5439,281.8163,3349.0
2018-07-12 13:45:00,310.36,310.5,310.3,310.42,2251.0,281.8617,281.9889,281.8072,281.9162,2251.0
2018-07-12 13:50:00,310.34,310.39,310.04,310.31,2566.0,281.8436,281.889,281.5711,281.8163,2566.0
2018-07-12 13:55:00,310.31,310.66,310.3,310.5,996.0,281.8163,282.1342,281.8072,281.9889,996.0
2018-07-12 14:00:00,310.59,311.14,310.58,311.11,3649.0,282.0706,282.5701,282.0615,282.5429,3649.0
2018-07-12 14:05:00,310.9,310.93,310.5,310.55,3040.0,282.3521,282.3794,281.9889,282.0343,3040.0
2018-07-12 14:10:00,310.41,310.71,310.41,310.71,1255.0,281.9071,282.1796,281.9071,282.1796,1255.0
2018-07-12 14:15:00,310.82,311.01,310.72,311.01,2244.0,282.2795,282.452,282.1887,282.452,2244.0
2018-07-12 14:20:00,311.09,311.21,311.01,311.12,3033.0,282.5247,282.6337,282.452,282.5519,3033.0
2018-07-12 14:25:00,311.14,311.14,310.84,310.84,3233.0,282.5701,282.5701,282.2977,282.2977,3233.0
2018-07-12 14:30:00,310.86,310.91,310.42,310.61,3900.0,282.3158,282.3612,281.9162,282.0888,3900.0
2018-07-12 14:35:00,310.68,310.8,310.41,310.62,3899.0,282.1523,282.2613,281.9071,282.0979,3899.0
2018-07-12 14:40:00,310.56,310.82,310.52,310.72,1900.0,282.0434,282.2795,282.007,282.1887,1900.0
2018-07-12 14:45:00,310.82,310.83,310.63,310.63,800.0,282.2795,282.2886,282.1069,282.1069,800.0
2018-07-12 14:50:00,310.64,310.97,310.51,310.85,3710.0,282.116,282.4157,281.998,282.3067,3710.0
2018-07-12 14:55:00,310.81,310.81,309.82,310.09,3623.0,282.2704,282.2704,281.3713,281.6165,3623.0
2018-07-12 15:00:00,310.25,310.65,310.25,310.4,2179.0,281.7618,282.1251,281.7618,281.8981,2179.0
2018-07-12 15:05:00,310.39,310.39,310.04,310.04,3501.0,281.889,281.889,281.5711,281.5711,3501.0
2018-07-12 15:10:00,309.99,310.22,309.93,310.11,5326.0,281.5257,281.7346,281.4712,281.6347,5326.0
2018-07-12 15:15:00,310.12,310.72,310.09,310.44,5182.0,281.6438,282.1887,281.6165,281.9344,5182.0
2018-07-12 15:20:00,310.36,310.47,309.83,309.99,3500.0,281.8617,281.9616,281.3804,281.5257,3500.0
2018-07-12 15:25:00,309.95,310.25,309.95,310.05,2215.0,281.4894,281.7618,281.4894,281.5802,2215.0
2018-07-12 15:30:00,310.01,310.09,309.75,309.99,5828.0,281.5439,281.6165,281.3077,281.5257,5828.0
2018-07-12 15:35:00,309.99,310.03,309.65,309.68,4751.0,281.5257,281.562,281.2169,281.2442,4751.0
2018-07-12 15:40:00,309.67,309.86,309.61,309.76,7571.0,281.2351,281.4076,281.1806,281.3168,7571.0
2018-07-12 15:45:00,309.8,309.8,309.35,309.56,7350.0,281.3532,281.3532,280.9445,281.1352,7350.0
2018-07-12 15:50:00,309.56,309.69,309.27,309.64,8677.0,281.1352,281.2533,280.8718,281.2078,8677.0
2018-07-12 15:55:00,309.67,310.01,308.99,309.21,49101.0,281.2351,281.5439,280.6175,280.8173,49101.0
2018-07-13 09:30:00,309.94,311.29,309.14,311.19,4699.0,281.4803,282.7063,280.7538,282.6155,4699.0
2018-07-13 09:35:00,311.32,312.18,311.32,311.93,2007.0,282.7336,283.5146,282.7336,283.2876,2007.0
2018-07-13 09:40:00,312.49,313.19,311.38,312.03,37005.0,283.7961,284.4319,282.7881,283.3784,37005.0
2018-07-13 09:45:00,311.5,313.31,310.4,312.67,7600.0,282.8971,284.5409,281.8981,283.9596,7600.0
2018-07-13 09:50:00,312.37,312.71,312.25,312.41,4741.0,283.6872,283.9959,283.5782,283.7235,4741.0
2018-07-13 09:55:00,312.51,312.51,311.61,311.95,5987.0,283.8143,283.8143,282.997,283.3057,5987.0
2018-07-13 10:00:00,311.95,312.76,311.86,312.21,4000.0,283.3057,284.0414,283.224,283.5419,4000.0
2018-07-13 10:05:00,311.95,312.31,311.26,311.27,9994.0,283.3057,283.6327,282.6791,282.6882,9994.0
2018-07-13 10:10:00,311.35,312.27,311.35,311.82,2380.0,282.7608,283.5963,282.7608,283.1877,2380.0
2018-07-13 10:15:00,311.81,312.05,311.15,311.15,3805.0,283.1786,283.3966,282.5792,282.5792,3805.0
2018-07-13 10:20:00,311.0,311.0,309.78,309.78,3316.0,282.443,282.443,281.335,281.335,3316.0
2018-07-13 10:25:00,309.72,309.96,308.86,309.35,16072.0,281.2805,281.4985,280.4995,280.9445,16072.0
2018-07-13 10:30:00,309.55,310.91,309.55,310.67,6961.0,281.1261,282.3612,281.1261,282.1433,6961.0
2018-07-13 10:35:00,310.8,310.84,310.33,310.42,2980.0,282.2613,282.2977,281.8345,281.9162,2980.0
2018-07-13 10:40:00,310.6,311.15,309.72,310.0,24999.0,282.0797,282.5792,281.2805,281.5348,24999.0
2018-07-13 10:45:00,310.13,310.5,309.86,310.19,21777.0,281.6529,281.9889,281.4076,281.7073,21777.0
2018-07-13 10:50:00,310.18,311.54,310.17,311.15,2200.0,281.6983,282.9334,281.6892,282.5792,2200.0
2018-07-13 10:55:00,310.88,311.65,310.87,311.25,1407.0,282.334,283.0333,282.3249,282.67,1407.0
2018-07-13 11:00:00,311.1,311.7,311.1,311.48,1683.0,282.5338,283.0787,282.5338,282.8789,1683.0
2018-07-13 11:05:00,311.39,312.19,311.39,312.02,1412.0,282.7972,283.5237,282.7972,283.3693,1412.0
2018-07-13 11:10:00,312.34,312.79,312.34,312.7,1147.0,283.6599,284.0686,283.6599,283.9869,1147.0
2018-07-13 11:15:00,312.81,312.81,312.14,312.14,2401.0,284.0868,284.0868,283.4783,283.4783,2401.0
2018-07-13 11:20:00,312.16,312.83,312.07,312.81,12685.0,283.4965,284.1049,283.4147,284.0868,12685.0
2018-07-13 11:25:00,312.74,312.74,311.75,311.84,4557.0,284.0232,284.0232,283.1241,283.2058,4557.0
2018-07-13 11:30:00,311.69,311.7,311.27,311.27,13485.0,283.0696,283.0787,282.6882,282.6882,13485.0
2018-07-13 11:35:00,311.09,311.14,310.83,310.87,1053.0,282.5247,282.5701,282.2886,282.3249,1053.0
2018-07-13 11:40:00,311.25,311.5,310.91,311.17,3219.0,282.67,282.8971,282.3612,282.5974,3219.0
2018-07-13 11:45:00,311.45,311.45,310.38,310.38,2002.0,282.8516,282.8516,281.8799,281.8799,2002.0
2018-07-13 11:50:00,310.47,310.53,310.27,310.27,1715.0,281.9616,282.0161,281.78,281.78,1715.0
2018-07-13 11:55:00,310.42,310.76,310.41,310.61,1584.0,281.9162,282.225,281.9071,282.0888,1584.0
2018-07-13 12:00:00,310.74,311.06,310.61,310.87,3458.0,282.2068,282.4975,282.0888,282.3249,3458.0
2018-07-13 12:05:00,310.87,311.3,310.86,311.25,9801.0,282.3249,282.7154,282.3158,282.67,9801.0
2018-07-13 12:10:00,311.27,311.41,311.19,311.41,4812.0,282.6882,282.8153,282.6155,282.8153,4812.0
2018-07-13 12:15:00,311.48,311.64,311.11,311.64,3525.0,282.8789,283.0242,282.5429,283.0242,3525.0
2018-07-13 12:20:00,311.6,311.6,311.14,311.14,3352.0,282.9879,282.9879,282.5701,282.5701,3352.0
2018-07-13 12:25:00,310.64,310.99,310.54,310.89,3119.0,282.116,282.4339,282.0252,282.3431,3119.0
2018-07-13 12:30:00,310.94,310.95,310.67,310.67,1298.0,282.3885,282.3976,282.1433,282.1433,1298.0
2018-07-13 12:35:00,310.67,310.85,310.67,310.73,1589.0,282.1433,282.3067,282.1433,282.1978,1589.0
2018-07-13 12:40:00,310.74,311.14,310.74,311.07,1275.0,282.2068,282.5701,282.2068,282.5065,1275.0
2018-07-13 12:45:00,311.07,311.11,310.85,310.86,3100.0,282.5065,282.5429,282.3067,282.3158,3100.0
2018-07-13 12:50:00,310.71,310.95,310.71,310.94,787.0,282.1796,282.3976,282.1796,282.3885,787.0
2018-07-13 12:55:00,311.05,311.25,311.04,311.13,610.0,282.4884,282.67,282.4793,282.561,610.0
2018-07-13 13:00:00,311.19,311.67,311.13,311.67,2121.0,282.6155,283.0514,282.561,283.0514,2121.0
2018-07-13 13:05:00,311.67,311.8,311.55,311.67,706.0,283.0514,283.1695,282.9425,283.0514,706.0
2018-07-13 13:10:00,311.55,311.56,311.19,311.25,1956.0,282.9425,282.9515,282.6155,282.67,1956.0
2018-07-13 13:15:00,311.1,311.26,311.08,311.26,1501.0,282.5338,282.6791,282.5156,282.6791,1501.0
2018-07-13 13:20:00,311.22,311.31,310.91,311.0,2400.0,282.6428,282.7245,282.3612,282.443,2400.0
2018-07-13 13:25:00,311.1,311.27,310.89,310.89,2139.0,282.5338,282.6882,282.3431,282.3431,2139.0
2018-07-13 13:30:00,310.87,310.87,310.38,310.4,1399.0,282.3249,282.3249,281.8799,281.8981,1399.0
2018-07-13 13:35:00,310.38,310.44,310.12,310.39,1998.0,281.8799,281.9344,281.6438,281.889,1998.0
2018-07-13 13:40:00,310.39,310.39,310.17,310.18,921.0,281.889,281.889,281.6892,281.6983,921.0
2018-07-13 13:45:00,310.3,310.55,310.3,310.37,1491.0,281.8072,282.0343,281.8072,281.8708,1491.0
2018-07-13 13:50:00,310.46,310.6,310.46,310.56,962.0,281.9525,282.0797,281.9525,282.0434,962.0
2018-07-13 13:55:00,310.68,311.0,310.67,310.9,1087.0,282.1523,282.443,282.1433,282.3521,1087.0
2018-07-13 14:00:00,310.9,310.9,310.68,310.71,1329.0,282.3521,282.3521,282.1523,282.1796,1329.0
2018-07-13 14:05:00,310.93,310.93,310.75,310.81,1600.0,282.3794,282.3794,282.2159,282.2704,1600.0
2018-07-13 14:10:00,310.89,310.96,310.84,310.96,1100.0,282.3431,282.4066,282.2977,282.4066,1100.0
2018-07-13 14:15:00,310.92,311.32,310.92,311.18,1710.0,282.3703,282.7336,282.3703,282.6064,1710.0
2018-07-13 14:20:00,311.18,311.2,311.17,311.2,600.0,282.6064,282.6246,282.5974,282.6246,600.0
2018-07-13 14:25:00,311.17,311.22,310.76,310.98,3729.0,282.5974,282.6428,282.225,282.4248,3729.0
2018-07-13 14:30:00,310.9,310.92,310.84,310.92,747.0,282.3521,282.3703,282.2977,282.3703,747.0
2018-07-13 14:35:00,310.85,310.85,310.8,310.81,500.0,282.3067,282.3067,282.2613,282.2704,500.0
2018-07-13 14:40:00,310.88,311.17,310.82,311.07,4333.0,282.334,282.5974,282.2795,282.5065,4333.0
2018-07-13 14:45:00,311.03,311.51,310.92,311.15,10168.0,282.4702,282.9061,282.3703,282.5792,10168.0
2018-07-13 14:50:00,311.13,311.48,311.13,311.48,2600.0,282.561,282.8789,282.561,282.8789,2600.0
2018-07-13 14:55:00,311.48,311.52,311.39,311.42,2300.0,282.8789,282.9152,282.7972,282.8244,2300.0
2018-07-13 15:00:00,311.32,311.79,311.31,311.6,1945.0,282.7336,283.1604,282.7245,282.9879,1945.0
2018-07-13 15:05:00,311.6,311.67,311.5,311.5,4250.0,282.9879,283.0514,282.8971,282.8971,4250.0
2018-07-13 15:10:00,311.56,311.81,311.49,311.7,6147.0,282.9515,283.1786,282.888,283.0787,6147.0
2018-07-13 15:15:00,311.64,311.65,311.13,311.28,3273.0,283.0242,283.0333,282.561,282.6973,3273.0
2018-07-13 15:20:00,311.3,311.54,311.3,311.44,2310.0,282.7154,282.9334,282.7154,282.8426,2310.0
2018-07-13 15:25:00,311.54,311.54,311.35,311.52,6205.0,282.9334,282.9334,282.7608,282.9152,6205.0
2018-07-13 15:30:00,311.49,311.51,311.21,311.25,4985.0,282.888,282.9061,282.6337,282.67,4985.0
2018-07-13 15:35:00,311.25,311.25,310.9,310.91,3625.0,282.67,282.67,282.3521,282.3612,3625.0
2018-07-13 15:40:00,310.97,311.01,310.86,310.88,3117.0,282.4157,282.452,282.3158,282.334,3117.0
2018-07-13 15:45:00,310.88,310.93,310.64,310.85,6374.0,282.334,282.3794,282.116,282.3067,6374.0
2018-07-13 15:50:00,310.78,310.84,310.45,310.57,9509.0,282.2432,282.2977,281.9435,282.0524,9509.0
2018-07-13 15:55:00,310.54,311.0,310.37,310.46,47152.0,282.0252,282.443,281.8708,281.9525,47152.0
2018-07-16 09:30:00,309.38,310.0,308.38,309.93,9497.0,280.9717,281.5348,280.0635,281.4712,9497.0
2018-07-16 09:35:00,309.92,311.0,309.28,310.35,7472.0,281.4621,282.443,280.8809,281.8527,7472.0
2018-07-16 09:40:00,310.35,310.36,309.02,309.44,9238.0,281.8527,281.8617,280.6448,281.0262,9238.0
2018-07-16 09:45:00,309.25,309.45,308.18,309.36,12865.0,280.8537,281.0353,279.8819,280.9536,12865.0
2018-07-16 09:50:00,309.27,309.92,309.25,309.49,2295.0,280.8718,281.4621,280.8537,281.0716,2295.0
2018-07-16 09:55:00,309.5,309.71,308.63,308.79,2900.0,281.0807,281.2714,280.2906,280.4359,2900.0
2018-07-16 10:00:00,308.79,309.08,307.83,308.4,4900.0,280.4359,280.6993,279.564,280.0817,4900.0
2018-07-16 10:05:00,308.58,310.05,308.05,309.13,29465.0,280.2452,281.5802,279.7638,280.7447,29465.0
2018-07-16 10:10:00,309.13,309.35,308.61,308.62,12633.0,280.7447,280.9445,280.2724,280.2815,12633.0
2018-07-16 10:15:00,308.6,308.61,307.94,307.94,1400.0,280.2633,280.2724,279.6639,279.6639,1400.0
2018-07-16 10:20:00,307.88,307.88,307.26,307.5,1600.0,279.6095,279.6095,279.0464,279.2643,1600.0
2018-07-16 10:25:00,307.21,307.46,306.33,306.53,3300.0,279.001,279.228,278.2018,278.3834,3300.0
2018-07-16 10:30:00,306.34,306.51,305.25,305.28,9557.0,278.2109,278.3653,277.2209,277.2482,9557.0
2018-07-16 10:35:00,305.06,305.81,305.0,305.73,6906.0,277.0484,277.7295,276.9939,277.6569,6906.0
2018-07-16 10:40:00,305.73,305.73,304.78,304.91,25931.0,277.6569,277.6569,276.7941,276.9122,25931.0
2018-07-16 10:45:00,304.7,304.7,303.39,303.39,5447.0,276.7215,276.7215,275.5317,275.5317,5447.0
2018-07-16 10:50:00,303.62,303.89,303.07,303.25,5623.0,275.7406,275.9858,275.2411,275.4046,5623.0
2018-07-16 10:55:00,303.44,303.44,302.4,302.4,6649.0,275.5771,275.5771,274.6326,274.6326,6649.0
2018-07-16 11:00:00,302.59,303.14,302.5,302.87,9865.0,274.8052,275.3047,274.7235,275.0595,9865.0
2018-07-16 11:05:00,303.03,304.06,302.87,303.65,25909.0,275.2048,276.1402,275.0595,275.7679,25909.0
2018-07-16 11:10:00,303.66,304.1,303.31,303.5,8256.0,275.7769,276.1765,275.4591,275.6316,8256.0
2018-07-16 11:15:00,303.39,303.88,303.03,303.73,12682.0,275.5317,275.9767,275.2048,275.8405,12682.0
2018-07-16 11:20:00,303.75,304.07,303.38,303.38,6676.0,275.8587,276.1493,275.5227,275.5227,6676.0
2018-07-16 11:25:00,303.41,303.76,303.29,303.36,6144.0,275.5499,275.8678,275.4409,275.5045,6144.0
2018-07-16 11:30:00,303.35,303.58,303.16,303.16,6065.0,275.4954,275.7043,275.3229,275.3229,6065.0
2018-07-16 11:35:00,303.17,303.41,303.02,303.11,5577.0,275.3319,275.5499,275.1957,275.2775,5577.0
2018-07-16 11:40:00,303.1,303.33,303.02,303.03,4975.0,275.2684,275.4772,275.1957,275.2048,4975.0
2018-07-16 11:45:00,303.0,303.23,302.75,303.23,5163.0,275.1776,275.3864,274.9505,275.3864,5163.0
2018-07-16 11:50:00,303.05,303.6,303.01,303.01,4200.0,275.223,275.7225,275.1866,275.1866,4200.0
2018-07-16 11:55:00,302.88,303.2,302.85,302.97,3048.0,275.0686,275.3592,275.0413,275.1503,3048.0
2018-07-16 12:00:00,302.91,302.98,302.61,302.62,2750.0,275.0958,275.1594,274.8234,274.8324,2750.0
2018-07-16 12:05:00,302.73,303.36,302.73,303.26,2400.0,274.9323,275.5045,274.9323,275.4137,2400.0
2018-07-16 12:10:00,303.22,303.35,303.07,303.11,3745.0,275.3774,275.4954,275.2411,275.2775,3745.0
2018-07-16 12:15:00,303.19,303.42,303.19,303.25,2200.0,275.3501,275.559,275.3501,275.4046,2200.0
2018-07-16 12:20:00,303.44,303.5,303.28,303.3,5503.0,275.5771,275.6316,275.4318,275.45,5503.0
2018-07-16 12:25:00,303.34,303.46,302.91,303.41,7122.0,275.4863,275.5953,275.0958,275.5499,7122.0
2018-07-16 12:30:00,303.35,303.58,303.29,303.3,5385.0,275.4954,275.7043,275.4409,275.45,5385.0
2018-07-16 12:35:00,303.31,303.47,303.2,303.23,8111.0,275.4591,275.6044,275.3592,275.3864,8111.0
2018-07-16 12:40:00,303.22,303.22,302.63,302.73,2099.0,275.3774,275.3774,274.8415,274.9323,2099.0
2018-07-16 12:45:00,302.73,302.78,301.99,302.0,6493.0,274.9323,274.9778,274.2603,274.2694,6493.0
2018-07-16 12:50:00,302.02,302.2,301.84,301.92,6032.0,274.2875,274.451,274.1241,274.1967,6032.0
2018-07-16 12:55:00,301.94,301.95,301.37,301.8,6008.0,274.2149,274.224,273.6972,274.0877,6008.0
2018-07-16 13:00:00,301.86,301.89,301.7,301.79,2520.0,274.1422,274.1695,273.9969,274.0787,2520.0
2018-07-16 13:05:00,301.86,302.32,301.8,302.04,6259.0,274.1422,274.56,274.0877,274.3057,6259.0
2018-07-16 13:10:00,302.03,302.16,301.84,302.01,3275.0,274.2966,274.4147,274.1241,274.2785,3275.0
2018-07-16 13:15:00,302.11,302.72,302.08,302.4,10309.0,274.3693,274.9233,274.342,274.6326,10309.0
2018-07-16 13:20:00,302.47,302.59,301.98,302.17,14200.0,274.6962,274.8052,274.2512,274.4238,14200.0
2018-07-16 13:25:00,302.31,302.54,302.05,302.54,4899.0,274.5509,274.7598,274.3148,274.7598,4899.0
2018-07-16 13:30:00,302.55,302.56,302.26,302.26,2155.0,274.7689,274.778,274.5055,274.5055,2155.0
2018-07-16 13:35:00,302.24,302.25,301.99,302.15,5331.0,274.4873,274.4964,274.2603,274.4056,5331.0
2018-07-16 13:40:00,302.15,302.15,302.03,302.09,1601.0,274.4056,274.4056,274.2966,274.3511,1601.0
2018-07-16 13:45:00,301.96,302.05,301.93,302.0,2242.0,274.233,274.3148,274.2058,274.2694,2242.0
2018-07-16 13:50:00,302.09,302.37,302.04,302.04,6267.0,274.3511,274.6054,274.3057,274.3057,6267.0
2018-07-16 13:55:00,301.93,301.94,301.59,301.73,3567.0,274.2058,274.2149,273.897,274.0242,3567.0
2018-07-16 14:00:00,301.59,301.59,301.06,301.13,7543.0,273.897,273.897,273.4157,273.4793,7543.0
2018-07-16 14:05:00,301.12,301.79,301.02,301.74,23913.0,273.4702,274.0787,273.3794,274.0332,23913.0
2018-07-16 14:10:00,301.81,302.1,301.24,301.35,41418.0,274.0968,274.3602,273.5792,273.6791,41418.0
2018-07-16 14:15:00,301.36,301.79,301.17,301.53,6045.0,273.6881,274.0787,273.5156,273.8425,6045.0
2018-07-16 14:20:00,301.52,301.52,301.13,301.15,4076.0,273.8334,273.8334,273.4793,273.4974,4076.0
2018-07-16 14:25:00,301.11,301.24,300.97,301.13,4631.0,273.4611,273.5792,273.334,273.4793,4631.0
2018-07-16 14:30:00,301.02,301.78,301.01,301.66,4665.0,273.3794,274.0696,273.3703,273.9606,4665.0
2018-07-16 14:35:00,301.66,302.18,301.59,302.18,4847.0,273.9606,274.4328,273.897,274.4328,4847.0
2018-07-16 14:40:00,302.25,302.25,301.92,302.03,5850.0,274.4964,274.4964,274.1967,274.2966,5850.0
2018-07-16 14:45:00,302.07,302.68,301.97,302.68,6754.0,274.3329,274.8869,274.2421,274.8869,6754.0
2018-07-16 14:50:00,302.72,303.07,302.72,302.81,6944.0,274.9233,275.2411,274.9233,275.005,6944.0
2018-07-16 14:55:00,302.89,302.98,302.74,302.75,4503.0,275.0777,275.1594,274.9414,274.9505,4503.0
2018-07-16 15:00:00,302.83,303.12,302.82,303.02,6825.0,275.0232,275.2865,275.0141,275.1957,6825.0
2018-07-16 15:05:00,303.03,303.15,303.0,303.1,7953.0,275.2048,275.3138,275.1776,275.2684,7953.0
2018-07-16 15:10:00,303.1,303.17,302.77,302.94,8728.0,275.2684,275.3319,274.9687,275.1231,8728.0
2018-07-16 15:15:00,302.99,303.41,302.93,303.41,4094.0,275.1685,275.5499,275.114,275.5499,4094.0
2018-07-16 15:20:00,303.36,303.4,303.17,303.4,8496.0,275.5045,275.5408,275.3319,275.5408,8496.0
2018-07-16 15:25:00,303.38,303.58,303.35,303.36,5902.0,275.5227,275.7043,275.4954,275.5045,5902.0
2018-07-16 15:30:00,303.41,303.55,302.66,302.66,9588.0,275.5499,275.677,274.8688,274.8688,9588.0
2018-07-16 15:35:00,302.69,302.7,302.05,302.05,8583.0,274.896,274.9051,274.3148,274.3148,8583.0
2018-07-16 15:40:00,302.1,302.19,302.04,302.09,10746.0,274.3602,274.4419,274.3057,274.3511,10746.0
2018-07-16 15:45:00,302.05,302.86,301.73,302.86,9678.0,274.3148,275.0504,274.0242,275.0504,9678.0
2018-07-16 15:50:00,302.86,302.99,302.44,302.46,17336.0,275.0504,275.1685,274.669,274.6871,17336.0
2018-07-16 15:55:00,302.48,303.21,302.48,302.76,26434.0,274.7053,275.3683,274.7053,274.9596,26434.0
2018-07-17 09:30:00,302.3,304.07,302.3,304.07,6918.0,274.5418,276.1493,274.5418,276.1493,6918.0
2018-07-17 09:35:00,303.79,304.07,302.41,302.41,4751.0,275.895,276.1493,274.6417,274.6417,4751.0
2018-07-17 09:40:00,302.18,303.12,302.07,302.4,8696.0,274.4328,275.2865,274.3329,274.6326,8696.0
2018-07-17 09:45:00,302.86,303.56,302.39,303.56,13933.0,275.0504,275.6861,274.6236,275.6861,13933.0
2018-07-17 09:50:00,304.29,304.3,303.15,303.4,3375.0,276.3491,276.3582,275.3138,275.5408,3375.0
2018-07-17 09:55:00,303.08,303.51,302.17,303.32,17906.0,275.2502,275.6407,274.4238,275.4682,17906.0
2018-07-17 10:00:00,303.59,304.71,303.32,303.32,10809.0,275.7134,276.7305,275.4682,275.4682,10809.0
2018-07-17 10:05:00,303.47,303.79,302.92,303.66,13011.0,275.6044,275.895,275.1049,275.7769,13011.0
2018-07-17 10:10:00,303.63,303.63,302.14,302.14,6544.0,275.7497,275.7497,274.3965,274.3965,6544.0
2018-07-17 10:15:00,302.05,303.39,302.0,303.39,14091.0,274.3148,275.5317,274.2694,275.5317,14091.0
2018-07-17 10:20:00,303.88,303.88,302.5,303.14,6389.0,275.9767,275.9767,274.7235,275.3047,6389.0
2018-07-17 10:25:00,303.54,305.34,303.23,305.17,12574.0,275.668,277.3027,275.3864,277.1483,12574.0
2018-07-17 10:30:00,305.32,305.45,303.86,305.13,9705.0,277.2845,277.4026,275.9586,277.112,9705.0
2018-07-17 10:35:00,305.09,305.63,304.66,305.63,16270.0,277.0756,277.5661,276.6851,277.5661,16270.0
2018-07-17 10:40:00,305.75,306.36,304.57,305.91,15246.0,277.675,278.229,276.6034,277.8203,15246.0
2018-07-17 10:45:00,306.01,306.01,304.9,304.9,10892.0,277.9112,277.9112,276.9031,276.9031,10892.0
2018-07-17 10:50:00,304.92,305.51,304.1,305.51,8855.0,276.9213,277.4571,276.1765,277.4571,8855.0
2018-07-17 10:55:00,305.49,305.96,304.36,304.54,10365.0,277.4389,277.8658,276.4127,276.5761,10365.0
2018-07-17 11:00:00,305.04,305.17,304.18,304.42,8040.0,277.0302,277.1483,276.2492,276.4672,8040.0
2018-07-17 11:05:00,304.38,304.68,303.76,304.32,9783.0,276.4308,276.7033,275.8678,276.3763,9783.0
2018-07-17 11:10:00,304.35,304.95,303.95,304.94,8000.0,276.4036,276.9485,276.0403,276.9394,8000.0
2018-07-17 11:15:00,305.04,305.49,304.6,305.07,8400.0,277.0302,277.4389,276.6306,277.0575,8400.0
2018-07-17 11:20:00,304.99,305.05,304.17,304.31,7289.0,276.9848,277.0393,276.2401,276.3673,7289.0
2018-07-17 11:25:00,304.3,304.53,303.95,304.18,7526.0,276.3582,276.5671,276.0403,276.2492,7526.0
2018-07-17 11:30:00,303.93,303.93,302.46,302.76,9607.0,276.0222,276.0222,274.6871,274.9596,9607.0
2018-07-17 11:35:00,302.48,303.16,302.29,302.63,7726.0,274.7053,275.3229,274.5327,274.8415,7726.0
2018-07-17 11:40:00,302.77,303.45,302.64,303.3,5909.0,274.9687,275.5862,274.8506,275.45,5909.0
2018-07-17 11:45:00,303.44,303.8,303.36,303.36,4608.0,275.5771,275.9041,275.5045,275.5045,4608.0
2018-07-17 11:50:00,303.52,303.56,302.9,302.95,10462.0,275.6498,275.6861,275.0867,275.1321,10462.0
2018-07-17 11:55:00,302.91,303.53,302.78,303.42,3889.0,275.0958,275.6589,274.9778,275.559,3889.0
2018-07-17 12:00:00,303.44,303.45,302.96,303.08,6259.0,275.5771,275.5862,275.1412,275.2502,6259.0
2018-07-17 12:05:00,303.24,303.85,303.24,303.67,5928.0,275.3955,275.9495,275.3955,275.786,5928.0
2018-07-17 12:10:00,303.66,304.06,303.55,304.06,3200.0,275.7769,276.1402,275.677,276.1402,3200.0
2018-07-17 12:15:00,304.24,304.87,304.19,304.87,15028.0,276.3037,276.8758,276.2583,276.8758,15028.0
2018-07-17 12:20:00,304.78,305.0,304.66,304.74,5487.0,276.7941,276.9939,276.6851,276.7578,5487.0
2018-07-17 12:25:00,304.79,304.79,304.12,304.42,9530.0,276.8032,276.8032,276.1947,276.4672,9530.0
2018-07-17 12:30:00,304.51,306.1,304.5,306.06,10575.0,276.5489,277.9929,276.5398,277.9566,10575.0
2018-07-17 12:35:00,306.1,306.19,304.86,305.11,8433.0,277.9929,278.0746,276.8668,277.0938,8433.0
2018-07-17 12:40:00,305.24,305.55,305.16,305.27,2909.0,277.2119,277.4934,277.1392,277.2391,2909.0
2018-07-17 12:45:00,305.11,305.44,304.6,305.34,5465.0,277.0938,277.3935,276.6306,277.3027,5465.0
2018-07-17 12:50:00,305.28,305.6,305.27,305.53,6329.0,277.2482,277.5388,277.2391,277.4752,6329.0
2018-07-17 12:55:00,305.5,305.96,305.49,305.84,5371.0,277.448,277.8658,277.4389,277.7568,5371.0
2018-07-17 13:00:00,305.78,306.14,305.71,305.94,7509.0,277.7023,278.0292,277.6387,277.8476,7509.0
2018-07-17 13:05:00,305.87,306.75,305.87,306.75,8660.0,277.784,278.5832,277.784,278.5832,8660.0
2018-07-17 13:10:00,306.81,306.81,306.33,306.33,6231.0,278.6377,278.6377,278.2018,278.2018,6231.0
2018-07-17 13:15:00,306.29,306.5,306.21,306.31,8545.0,278.1655,278.3562,278.0928,278.1836,8545.0
2018-07-17 13:20:00,306.37,306.43,305.89,305.9,4307.0,278.2381,278.2926,277.8022,277.8113,4307.0
2018-07-17 13:25:00,305.96,305.98,304.8,304.8,5261.0,277.8658,277.8839,276.8123,276.8123,5261.0
2018-07-17 13:30:00,304.72,305.4,304.63,305.38,4040.0,276.7396,277.3572,276.6579,277.339,4040.0
2018-07-17 13:35:00,305.35,305.57,305.15,305.39,5726.0,277.3118,277.5116,277.1301,277.3481,5726.0
2018-07-17 13:40:00,305.4,305.41,305.1,305.4,5869.0,277.3572,277.3663,277.0847,277.3572,5869.0
2018-07-17 13:45:00,305.36,305.36,304.66,304.77,6886.0,277.3208,277.3208,276.6851,276.785,6886.0
2018-07-17 13:50:00,304.72,304.72,304.08,304.43,7282.0,276.7396,276.7396,276.1584,276.4762,7282.0
2018-07-17 13:55:00,304.4,304.4,303.53,303.58,5574.0,276.449,276.449,275.6589,275.7043,5574.0
2018-07-17 14:00:00,303.61,303.84,303.3,303.81,9723.0,275.7315,275.9404,275.45,275.9132,9723.0
2018-07-17 14:05:00,303.86,304.07,303.36,303.36,7178.0,275.9586,276.1493,275.5045,275.5045,7178.0
2018-07-17 14:10:00,303.36,303.78,303.28,303.57,5128.0,275.5045,275.8859,275.4318,275.6952,5128.0
2018-07-17 14:15:00,303.46,303.46,302.9,303.08,7639.0,275.5953,275.5953,275.0867,275.2502,7639.0
2018-07-17 14:20:00,303.21,304.1,303.2,304.1,2664.0,275.3683,276.1765,275.3592,276.1765,2664.0
2018-07-17 14:25:00,304.0,304.02,303.92,303.93,4065.0,276.0857,276.1039,276.0131,276.0222,4065.0
2018-07-17 14:30:00,303.93,304.06,303.6,303.6,6428.0,276.0222,276.1402,275.7225,275.7225,6428.0
2018-07-17 14:35:00,303.6,303.9,303.56,303.9,2739.0,275.7225,275.9949,275.6861,275.9949,2739.0
2018-07-17 14:40:00,303.96,304.5,303.96,304.0,5884.0,276.0494,276.5398,276.0494,276.0857,5884.0
2018-07-17 14:45:00,303.92,304.53,303.88,304.31,8224.0,276.0131,276.5671,275.9767,276.3673,8224.0
2018-07-17 14:50:00,304.27,304.65,304.16,304.52,6002.0,276.3309,276.676,276.231,276.558,6002.0
2018-07-17 14:55:00,304.39,304.39,303.57,304.32,12202.0,276.4399,276.4399,275.6952,276.3763,12202.0
2018-07-17 15:00:00,304.31,304.66,304.21,304.21,5341.0,276.3673,276.6851,276.2764,276.2764,5341.0
2018-07-17 15:05:00,304.17,304.64,304.17,304.64,3700.0,276.2401,276.667,276.2401,276.667,3700.0
2018-07-17 15:10:00,304.62,305.41,304.59,305.41,4978.0,276.6488,277.3663,276.6216,277.3663,4978.0
2018-07-17 15:15:00,305.37,305.64,304.9,304.98,11608.0,277.3299,277.5751,276.9031,276.9757,11608.0
2018-07-17 15:20:00,304.92,305.54,304.92,305.36,9370.0,276.9213,277.4843,276.9213,277.3208,9370.0
2018-07-17 15:25:00,305.28,306.16,305.2,306.04,11029.0,277.2482,278.0474,277.1755,277.9384,11029.0
2018-07-17 15:30:00,306.11,306.17,304.31,304.43,20296.0,278.002,278.0565,276.3673,276.4762,20296.0
2018-07-17 15:35:00,304.4,304.64,303.96,304.54,17129.0,276.449,276.667,276.0494,276.5761,17129.0
2018-07-17 15:40:00,304.53,305.33,304.45,305.21,13750.0,276.5671,277.2936,276.4944,277.1846,13750.0
2018-07-17 15:45:00,305.27,305.29,304.35,304.9,29187.0,277.2391,277.2573,276.4036,276.9031,29187.0
2018-07-17 15:50:00,304.74,305.45,304.28,304.36,31900.0,276.7578,277.4026,276.34,276.4127,31900.0
2018-07-17 15:55:00,304.45,305.24,304.42,304.81,42713.0,276.4944,277.2119,276.4672,276.8214,42713.0
2018-07-18 09:30:00,329.23,337.84,327.66,337.69,142148.0,298.999,306.8184,297.5732,306.6822,142148.0
2018-07-18 09:35:00,337.34,341.8,334.03,336.17,113785.0,306.3643,310.4148,303.3583,305.3018,113785.0
2018-07-18 09:40:00,336.73,339.48,330.91,331.61,108414.0,305.8104,308.3078,300.5248,301.1605,108414.0
2018-07-18 09:45:00,331.84,335.55,330.22,334.21,62495.0,301.3694,304.7387,299.8981,303.5217,62495.0
2018-07-18 09:50:00,334.52,334.89,331.08,331.42,37552.0,303.8033,304.1393,300.6792,300.9879,37552.0
2018-07-18 09:55:00,331.78,334.75,330.04,331.5,56947.0,301.3149,304.0122,299.7347,301.0606,56947.0
2018-07-18 10:00:00,331.5,333.53,331.07,333.01,37304.0,301.0606,302.9042,300.6701,302.4319,37304.0
2018-07-18 10:05:00,332.77,333.9,325.95,326.87,58614.0,302.214,303.2402,296.0202,296.8557,58614.0
2018-07-18 10:10:00,326.94,327.67,325.5,326.26,70903.0,296.9193,297.5823,295.6115,296.3017,70903.0
2018-07-18 10:15:00,326.47,326.65,323.74,324.91,74250.0,296.4925,296.6559,294.0131,295.0757,74250.0
2018-07-18 10:20:00,325.11,328.82,322.55,328.03,62806.0,295.2573,298.6267,292.9324,297.9092,62806.0
2018-07-18 10:25:00,328.09,330.97,327.27,328.29,32999.0,297.9637,300.5793,297.219,298.1453,32999.0
2018-07-18 10:30:00,327.79,331.69,327.19,330.01,42230.0,297.6913,301.2331,297.1463,299.7074,42230.0
2018-07-18 10:35:00,330.09,330.53,328.55,330.1,16180.0,299.7801,300.1797,298.3815,299.7891,16180.0
2018-07-18 10:40:00,330.58,331.54,329.76,331.5,21774.0,300.2251,301.0969,299.4804,301.0606,21774.0
2018-07-18 10:45:00,331.48,331.69,329.81,330.64,13945.0,301.0424,301.2331,299.5258,300.2796,13945.0
2018-07-18 10:50:00,331.06,331.82,329.81,331.38,34507.0,300.661,301.3512,299.5258,300.9516,34507.0
2018-07-18 10:55:00,331.33,332.64,331.33,331.8,23766.0,300.9062,302.0959,300.9062,301.333,23766.0
2018-07-18 11:00:00,331.93,332.17,330.58,331.2,22919.0,301.4511,301.6691,300.2251,300.7881,22919.0
2018-07-18 11:05:00,331.22,334.4,330.81,334.37,27293.0,300.8063,303.6943,300.4339,303.6671,27293.0
2018-07-18 11:10:00,334.29,334.5,332.93,333.24,22954.0,303.5944,303.7851,302.3593,302.6408,22954.0
2018-07-18 11:15:00,333.35,333.54,330.39,330.49,19408.0,302.7407,302.9133,300.0525,300.1433,19408.0
2018-07-18 11:20:00,330.59,331.99,330.27,331.85,27971.0,300.2341,301.5056,299.9435,301.3785,27971.0
2018-07-18 11:25:00,331.79,332.14,330.25,331.49,25691.0,301.324,301.6418,299.9254,301.0515,25691.0
2018-07-18 11:30:00,331.2,334.1,331.2,333.8,25933.0,300.7881,303.4218,300.7881,303.1494,25933.0
2018-07-18 11:35:00,333.81,337.24,333.79,336.75,44553.0,303.1585,306.2735,303.1403,305.8285,44553.0
2018-07-18 11:40:00,336.44,337.5,335.67,336.04,30817.0,305.547,306.5096,304.8477,305.1837,30817.0
2018-07-18 11:45:00,336.04,338.48,336.0,337.83,32417.0,305.1837,307.3997,305.1474,306.8093,32417.0
2018-07-18 11:50:00,337.97,339.71,337.82,339.29,79752.0,306.9365,308.5167,306.8003,308.1353,79752.0
2018-07-18 11:55:00,339.52,339.61,338.46,338.95,31923.0,308.3442,308.4259,307.3815,307.8265,31923.0
2018-07-18 12:00:00,338.94,339.15,337.06,338.9,19880.0,307.8174,308.0081,306.1101,307.7811,19880.0
2018-07-18 12:05:00,339.03,339.2,338.86,339.09,6704.0,307.8992,308.0535,307.7448,307.9536,6704.0
2018-07-18 12:10:00,339.22,339.22,335.9,336.0,20257.0,308.0717,308.0717,305.0566,305.1474,20257.0
2018-07-18 12:15:00,335.4,336.59,335.24,336.38,17611.0,304.6025,305.6832,304.4572,305.4925,17611.0
2018-07-18 12:20:00,336.4,337.12,336.4,336.87,8457.0,305.5107,306.1645,305.5107,305.9375,8457.0
2018-07-18 12:25:00,336.84,339.45,336.81,338.15,17522.0,305.9103,308.2806,305.883,307.1,17522.0
2018-07-18 12:30:00,338.07,340.25,337.85,339.44,25125.0,307.0273,309.0071,306.8275,308.2715,25125.0
2018-07-18 12:35:00,339.66,341.65,339.33,340.75,29638.0,308.4713,310.2786,308.1716,309.4612,29638.0
2018-07-18 12:40:00,340.84,341.2,339.54,339.63,23747.0,309.543,309.8699,308.3623,308.4441,23747.0
2018-07-18 12:45:00,339.58,340.43,339.13,340.0,11287.0,308.3987,309.1706,307.99,308.7801,11287.0
2018-07-18 12:50:00,340.31,340.95,339.83,340.28,22794.0,309.0616,309.6429,308.6257,309.0344,22794.0
2018-07-18 12:55:00,340.35,340.92,340.18,340.75,7904.0,309.098,309.6156,308.9436,309.4612,7904.0
2018-07-18 13:00:00,340.7,340.87,338.17,338.2,18431.0,309.4158,309.5702,307.1181,307.1454,18431.0
2018-07-18 13:05:00,337.85,338.4,336.24,336.73,20057.0,306.8275,307.327,305.3653,305.8104,20057.0
2018-07-18 13:10:00,336.47,337.13,335.0,335.87,22749.0,305.5742,306.1736,304.2392,305.0293,22749.0
2018-07-18 13:15:00,335.87,338.26,335.86,338.26,15309.0,305.0293,307.1999,305.0202,307.1999,15309.0
2018-07-18 13:20:00,338.18,338.96,337.48,337.74,34094.0,307.1272,307.8356,306.4915,306.7276,34094.0
2018-07-18 13:25:00,337.78,340.46,337.71,340.11,28520.0,306.7639,309.1979,306.7004,308.88,28520.0
2018-07-18 13:30:00,340.34,340.43,339.15,340.23,22609.0,309.0889,309.1706,308.0081,308.989,22609.0
2018-07-18 13:35:00,340.15,341.0,339.44,340.24,17258.0,308.9163,309.6883,308.2715,308.9981,17258.0
2018-07-18 13:40:00,340.11,340.7,339.2,339.34,36120.0,308.88,309.4158,308.0535,308.1807,36120.0
2018-07-18 13:45:00,339.26,340.92,339.15,340.08,72525.0,308.108,309.6156,308.0081,308.8527,72525.0
2018-07-18 13:50:00,340.14,340.92,340.11,340.8,36007.0,308.9072,309.6156,308.88,309.5066,36007.0
2018-07-18 13:55:00,340.73,340.73,340.43,340.51,16492.0,309.4431,309.4431,309.1706,309.2433,16492.0
2018-07-18 14:00:00,340.58,340.77,339.91,340.11,16835.0,309.3068,309.4794,308.6984,308.88,16835.0
2018-07-18 14:05:00,340.15,340.5,338.37,338.44,15384.0,308.9163,309.2342,307.2998,307.3633,15384.0
2018-07-18 14:10:00,338.37,338.38,337.5,337.68,9469.0,307.2998,307.3088,306.5096,306.6731,9469.0
2018-07-18 14:15:00,337.67,338.98,337.66,338.73,22820.0,306.664,307.8538,306.655,307.6267,22820.0
2018-07-18 14:20:00,338.79,338.89,337.48,337.48,15583.0,307.6812,307.772,306.4915,306.4915,15583.0
2018-07-18 14:25:00,337.59,337.69,334.79,335.24,20968.0,306.5914,306.6822,304.0485,304.4572,20968.0
2018-07-18 14:30:00,335.24,336.52,334.83,335.8,25594.0,304.4572,305.6196,304.0848,304.9657,25594.0
2018-07-18 14:35:00,336.03,336.76,335.34,335.52,16009.0,305.1746,305.8376,304.548,304.7115,16009.0
2018-07-18 14:40:00,335.35,335.77,334.08,335.77,21498.0,304.5571,304.9385,303.4037,304.9385,21498.0
2018-07-18 14:45:00,335.79,336.77,334.98,335.49,22105.0,304.9567,305.8467,304.221,304.6842,22105.0
2018-07-18 14:50:00,335.91,337.0,335.5,335.71,27978.0,305.0656,306.0556,304.6933,304.884,27978.0
2018-07-18 14:55:00,335.71,337.0,335.67,336.5,17655.0,304.884,306.0556,304.8477,305.6015,17655.0
2018-07-18 15:00:00,336.49,337.86,336.37,337.61,23548.0,305.5924,306.8366,305.4834,306.6095,23548.0
2018-07-18 15:05:00,337.65,338.68,336.82,338.06,22082.0,306.6459,307.5813,305.8921,307.0182,22082.0
2018-07-18 15:10:00,338.06,338.32,337.27,337.34,16275.0,307.0182,307.2544,306.3008,306.3643,16275.0
2018-07-18 15:15:00,337.1,337.88,336.97,337.41,18481.0,306.1464,306.8548,306.0283,306.4279,18481.0
2018-07-18 15:20:00,337.33,338.79,337.33,338.34,23698.0,306.3553,307.6812,306.3553,307.2725,23698.0
2018-07-18 15:25:00,338.49,338.9,336.98,338.19,39363.0,307.4087,307.7811,306.0374,307.1363,39363.0
2018-07-18 15:30:00,337.9,338.02,337.44,337.95,38854.0,306.8729,306.9819,306.4552,306.9183,38854.0
2018-07-18 15:35:00,337.9,338.11,337.22,337.72,42597.0,306.8729,307.0636,306.2554,306.7094,42597.0
2018-07-18 15:40:00,337.62,338.55,337.28,338.55,24578.0,306.6186,307.4632,306.3099,307.4632,24578.0
2018-07-18 15:45:00,338.56,338.92,337.95,338.88,45823.0,307.4723,307.7993,306.9183,307.7629,45823.0
2018-07-18 15:50:00,338.8,339.79,338.79,339.4,57039.0,307.6903,308.5894,307.6812,308.2352,57039.0
2018-07-18 15:55:00,339.4,339.59,337.87,338.99,91638.0,308.2352,308.4077,306.8457,307.8628,91638.0
2018-07-19 09:30:00,341.63,343.0,337.55,340.06,40176.0,310.2604,311.5046,306.5551,308.8346,40176.0
2018-07-19 09:35:00,340.18,342.86,339.4,341.55,51221.0,308.9436,311.3775,308.2352,310.1878,51221.0
2018-07-19 09:40:00,341.84,345.97,341.64,344.55,52832.0,310.4511,314.2019,310.2695,312.9123,52832.0
2018-07-19 09:45:00,344.5,344.72,341.21,342.13,21672.0,312.8669,313.0667,309.879,310.7145,21672.0
2018-07-19 09:50:00,342.23,342.73,341.11,342.42,17316.0,310.8053,311.2594,309.7882,310.9779,17316.0
2018-07-19 09:55:00,342.65,343.4,341.65,343.15,23545.0,311.1868,311.8679,310.2786,311.6408,23545.0
2018-07-19 10:00:00,343.25,343.64,342.7,343.04,14347.0,311.7317,312.0859,311.2322,311.5409,14347.0
2018-07-19 10:05:00,343.04,345.1,342.92,345.0,44358.0,311.5409,313.4118,311.432,313.321,44358.0
2018-07-19 10:10:00,344.96,345.87,344.68,345.55,14956.0,313.2846,314.1111,313.0304,313.8205,14956.0
2018-07-19 10:15:00,345.55,345.61,344.84,345.61,14990.0,313.8205,313.875,313.1757,313.875,14990.0
2018-07-19 10:20:00,345.75,347.14,345.07,345.47,66382.0,314.0021,315.2645,313.3845,313.7478,66382.0
2018-07-19 10:25:00,345.67,346.89,344.03,346.02,46886.0,313.9295,315.0374,312.44,314.2473,46886.0
2018-07-19 10:30:00,346.11,346.16,343.26,343.48,40532.0,314.3291,314.3745,311.7407,311.9405,40532.0
2018-07-19 10:35:00,342.95,345.24,342.65,345.24,10290.0,311.4592,313.5389,311.1868,313.5389,10290.0
2018-07-19 10:40:00,345.02,345.15,343.23,344.78,48468.0,313.3391,313.4572,311.7135,313.1212,48468.0
2018-07-19 10:45:00,345.13,346.23,345.08,345.6,16247.0,313.439,314.438,313.3936,313.8659,16247.0
2018-07-19 10:50:00,345.47,347.1,345.46,347.02,30196.0,313.7478,315.2281,313.7387,315.1555,30196.0
2018-07-19 10:55:00,346.99,347.05,346.19,346.19,18331.0,315.1282,315.1827,314.4017,314.4017,18331.0
2018-07-19 11:00:00,346.06,346.37,345.23,345.25,11265.0,314.2836,314.5652,313.5299,313.548,11265.0
2018-07-19 11:05:00,345.05,346.49,344.4,346.32,8207.0,313.3664,314.6742,312.7761,314.5198,8207.0
2018-07-19 11:10:00,346.16,346.58,346.09,346.58,7496.0,314.3745,314.7559,314.3109,314.7559,7496.0
2018-07-19 11:15:00,346.53,347.2,346.37,346.51,7990.0,314.7105,315.319,314.5652,314.6923,7990.0
2018-07-19 11:20:00,346.31,346.37,345.78,345.78,4820.0,314.5107,314.5652,314.0294,314.0294,4820.0
2018-07-19 11:25:00,345.68,345.82,345.12,345.44,8650.0,313.9385,314.0657,313.43,313.7206,8650.0
2018-07-19 11:30:00,345.4,346.66,344.68,346.66,43399.0,313.6842,314.8285,313.0304,314.8285,43399.0
2018-07-19 11:35:00,346.69,346.76,345.91,346.06,5612.0,314.8558,314.9194,314.1474,314.2836,5612.0
2018-07-19 11:40:00,346.17,346.79,345.96,345.96,10306.0,314.3835,314.9466,314.1928,314.1928,10306.0
2018-07-19 11:45:00,346.17,346.59,345.98,345.98,4090.0,314.3835,314.765,314.211,314.211,4090.0
2018-07-19 11:50:00,346.02,346.16,345.46,346.16,13313.0,314.2473,314.3745,313.7387,314.3745,13313.0
2018-07-19 11:55:00,346.17,346.31,345.67,345.68,6586.0,314.3835,314.5107,313.9295,313.9385,6586.0
2018-07-19 12:00:00,345.66,346.0,345.38,345.38,5196.0,313.9204,314.2292,313.6661,313.6661,5196.0
2018-07-19 12:05:00,345.53,345.55,343.73,343.99,16650.0,313.8023,313.8205,312.1676,312.4037,16650.0
2018-07-19 12:10:00,344.29,344.35,342.32,342.32,23557.0,312.6762,312.7307,310.8871,310.8871,23557.0
2018-07-19 12:15:00,342.32,343.5,342.28,343.25,10769.0,310.8871,311.9587,310.8507,311.7317,10769.0
2018-07-19 12:20:00,343.3,344.03,343.01,343.74,9664.0,311.7771,312.44,311.5137,312.1767,9664.0
2018-07-19 12:25:00,343.74,344.45,343.71,344.44,5425.0,312.1767,312.8215,312.1494,312.8124,5425.0
2018-07-19 12:30:00,344.2,344.36,343.72,344.3,11381.0,312.5944,312.7397,312.1585,312.6853,11381.0
2018-07-19 12:35:00,344.33,344.46,344.02,344.12,4972.0,312.7125,312.8306,312.431,312.5218,4972.0
2018-07-19 12:40:00,344.13,345.32,344.12,344.92,5715.0,312.5309,313.6116,312.5218,313.2483,5715.0
2018-07-19 12:45:00,344.85,344.89,344.61,344.84,5200.0,313.1847,313.2211,312.9668,313.1757,5200.0
2018-07-19 12:50:00,344.84,344.84,344.29,344.35,8356.0,313.1757,313.1757,312.6762,312.7307,8356.0
2018-07-19 12:55:00,344.48,344.9,344.15,344.39,9290.0,312.8487,313.2302,312.549,312.767,9290.0
2018-07-19 13:00:00,344.38,344.58,343.47,343.51,24862.0,312.7579,312.9395,311.9315,311.9678,24862.0
2018-07-19 13:05:00,343.62,344.18,343.27,343.9,9131.0,312.0677,312.5763,311.7498,312.322,9131.0
2018-07-19 13:10:00,343.81,343.88,343.55,343.55,4400.0,312.2402,312.3038,312.0041,312.0041,4400.0
2018-07-19 13:15:00,343.59,344.46,343.52,344.46,6427.0,312.0404,312.8306,311.9769,312.8306,6427.0
2018-07-19 13:20:00,344.43,344.99,344.38,344.94,5710.0,312.8033,313.3119,312.7579,313.2665,5710.0
2018-07-19 13:25:00,344.95,345.18,344.07,344.57,8532.0,313.2756,313.4844,312.4764,312.9305,8532.0
2018-07-19 13:30:00,344.58,344.78,344.43,344.67,7048.0,312.9395,313.1212,312.8033,313.0213,7048.0
2018-07-19 13:35:00,344.63,344.66,344.2,344.2,7707.0,312.9849,313.0122,312.5944,312.5944,7707.0
2018-07-19 13:40:00,344.25,344.6,344.25,344.53,8592.0,312.6398,312.9577,312.6398,312.8941,8592.0
2018-07-19 13:45:00,344.63,344.63,343.64,343.64,7802.0,312.9849,312.9849,312.0859,312.0859,7802.0
2018-07-19 13:50:00,343.58,343.75,343.23,343.23,9235.0,312.0314,312.1858,311.7135,311.7135,9235.0
2018-07-19 13:55:00,343.23,343.39,343.04,343.2,8487.0,311.7135,311.8588,311.5409,311.6863,8487.0
2018-07-19 14:00:00,343.29,343.37,343.05,343.06,5756.0,311.768,311.8406,311.55,311.5591,5756.0
2018-07-19 14:05:00,343.06,343.74,343.05,343.73,8375.0,311.5591,312.1767,311.55,312.1676,8375.0
2018-07-19 14:10:00,344.01,344.45,344.01,344.28,8713.0,312.4219,312.8215,312.4219,312.6671,8713.0
2018-07-19 14:15:00,344.23,344.83,344.19,344.82,4806.0,312.6217,313.1666,312.5854,313.1575,4806.0
2018-07-19 14:20:00,344.78,345.07,344.64,345.04,5700.0,313.1212,313.3845,312.994,313.3573,5700.0
2018-07-19 14:25:00,345.12,345.43,345.02,345.27,16889.0,313.43,313.7115,313.3391,313.5662,16889.0
2018-07-19 14:30:00,345.32,345.32,344.75,344.8,11975.0,313.6116,313.6116,313.0939,313.1393,11975.0
2018-07-19 14:35:00,344.9,344.91,344.59,344.77,8900.0,313.2302,313.2392,312.9486,313.1121,8900.0
2018-07-19 14:40:00,344.77,345.1,344.57,344.8,8272.0,313.1121,313.4118,312.9305,313.1393,8272.0
2018-07-19 14:45:00,344.72,345.27,344.72,344.74,11140.0,313.0667,313.5662,313.0667,313.0848,11140.0
2018-07-19 14:50:00,344.64,344.64,342.55,343.03,14080.0,312.994,312.994,311.0959,311.5319,14080.0
2018-07-19 14:55:00,343.1,343.56,342.75,343.55,8676.0,311.5954,312.0132,311.2776,312.0041,8676.0
2018-07-19 15:00:00,343.5,344.06,343.37,343.42,9928.0,311.9587,312.4673,311.8406,311.8861,9928.0
2018-07-19 15:05:00,343.41,343.54,342.75,342.8,5884.0,311.877,311.995,311.2776,311.323,5884.0
2018-07-19 15:10:00,342.89,343.01,342.5,342.82,9009.0,311.4047,311.5137,311.0505,311.3411,9009.0
2018-07-19 15:15:00,342.89,342.89,342.55,342.68,8800.0,311.4047,311.4047,311.0959,311.214,8800.0
2018-07-19 15:20:00,342.61,342.71,342.46,342.71,8011.0,311.1504,311.2412,311.0142,311.2412,8011.0
2018-07-19 15:25:00,342.71,342.95,342.55,342.55,9550.0,311.2412,311.4592,311.0959,311.0959,9550.0
2018-07-19 15:30:00,342.55,342.56,341.32,342.14,30123.0,311.0959,311.105,309.9789,310.7236,30123.0
2018-07-19 15:35:00,342.05,342.05,341.49,341.73,19183.0,310.6419,310.6419,310.1333,310.3512,19183.0
2018-07-19 15:40:00,341.78,342.01,341.41,342.0,17461.0,310.3966,310.6055,310.0606,310.5964,17461.0
2018-07-19 15:45:00,341.91,342.11,341.64,341.73,17415.0,310.5147,310.6963,310.2695,310.3512,17415.0
2018-07-19 15:50:00,341.81,341.81,341.58,341.6,23814.0,310.4239,310.4239,310.215,310.2332,23814.0
2018-07-19 15:55:00,341.6,341.68,340.99,341.49,69992.0,310.2332,310.3058,309.6792,310.1333,69992.0
2018-07-20 09:30:00,341.45,341.45,339.12,339.5,27245.0,310.0969,310.0969,307.9809,308.326,27245.0
2018-07-20 09:35:00,339.51,340.76,339.35,339.97,8687.0,308.3351,309.4703,308.1898,308.7528,8687.0
2018-07-20 09:40:00,340.51,341.13,339.65,339.66,8102.0,309.2433,309.8063,308.4622,308.4713,8102.0
2018-07-20 09:45:00,339.84,339.86,338.65,338.65,7873.0,308.6348,308.6529,307.5541,307.5541,7873.0
2018-07-20 09:50:00,338.55,338.55,336.18,336.67,25561.0,307.4632,307.4632,305.3109,305.7559,25561.0
2018-07-20 09:55:00,336.83,339.94,336.53,339.69,16476.0,305.9012,308.7256,305.6287,308.4986,16476.0
2018-07-20 10:00:00,339.19,339.29,337.91,338.27,4774.0,308.0445,308.1353,306.882,307.2089,4774.0
2018-07-20 10:05:00,338.19,338.78,337.88,338.42,3729.0,307.1363,307.6721,306.8548,307.3452,3729.0
2018-07-20 10:10:00,338.3,338.67,337.14,337.72,6523.0,307.2362,307.5722,306.1827,306.7094,6523.0
2018-07-20 10:15:00,337.76,338.05,337.33,337.36,5711.0,306.7458,307.0091,306.3553,306.3825,5711.0
2018-07-20 10:20:00,337.33,337.49,336.89,337.23,6171.0,306.3553,306.5006,305.9557,306.2644,6171.0
2018-07-20 10:25:00,336.95,337.01,336.35,337.0,4494.0,306.0102,306.0646,305.4652,306.0556,4494.0
2018-07-20 10:30:00,336.92,337.95,336.58,336.9,14021.0,305.9829,306.9183,305.6741,305.9647,14021.0
2018-07-20 10:35:00,337.23,337.41,336.83,336.85,5208.0,306.2644,306.4279,305.9012,305.9193,5208.0
2018-07-20 10:40:00,336.87,337.02,336.34,336.56,4693.0,305.9375,306.0737,305.4562,305.656,4693.0
2018-07-20 10:45:00,336.88,337.55,336.88,337.24,11460.0,305.9466,306.5551,305.9466,306.2735,11460.0
2018-07-20 10:50:00,337.24,337.59,336.8,337.43,18832.0,306.2735,306.5914,305.8739,306.4461,18832.0
2018-07-20 10:55:00,337.46,337.92,337.44,337.83,4183.0,306.4733,306.8911,306.4552,306.8093,4183.0
2018-07-20 11:00:00,338.0,338.43,337.71,337.76,4567.0,306.9637,307.3543,306.7004,306.7458,4567.0
2018-07-20 11:05:00,337.59,337.92,337.21,337.92,5447.0,306.5914,306.8911,306.2463,306.8911,5447.0
2018-07-20 11:10:00,337.98,338.86,337.98,338.85,3784.0,306.9456,307.7448,306.9456,307.7357,3784.0
2018-07-20 11:15:00,338.78,339.29,338.61,339.06,5918.0,307.6721,308.1353,307.5177,307.9264,5918.0
2018-07-20 11:20:00,339.06,339.09,337.83,337.83,7565.0,307.9264,307.9536,306.8093,306.8093,7565.0
2018-07-20 11:25:00,338.01,338.61,337.85,338.6,2955.0,306.9728,307.5177,306.8275,307.5086,2955.0
2018-07-20 11:30:00,338.6,339.07,338.6,339.07,3246.0,307.5086,307.9355,307.5086,307.9355,3246.0
2018-07-20 11:35:00,339.11,339.9,338.95,339.66,8027.0,307.9718,308.6893,307.8265,308.4713,8027.0
2018-07-20 11:40:00,339.67,340.41,339.55,340.41,3235.0,308.4804,309.1524,308.3714,309.1524,3235.0
2018-07-20 11:45:00,340.34,340.34,339.04,340.06,8364.0,309.0889,309.0889,307.9082,308.8346,8364.0
2018-07-20 11:50:00,339.94,340.14,339.22,339.82,8132.0,308.7256,308.9072,308.0717,308.6166,8132.0
2018-07-20 11:55:00,339.88,339.97,339.51,339.61,13643.0,308.6711,308.7528,308.3351,308.4259,13643.0
2018-07-20 12:00:00,339.47,339.89,339.12,339.89,5105.0,308.2988,308.6802,307.9809,308.6802,5105.0
2018-07-20 12:05:00,339.89,341.0,339.89,340.98,3330.0,308.6802,309.6883,308.6802,309.6701,3330.0
2018-07-20 12:10:00,340.96,341.36,340.67,340.96,5765.0,309.6519,310.0152,309.3886,309.6519,5765.0
2018-07-20 12:15:00,340.95,340.95,340.55,340.65,3400.0,309.6429,309.6429,309.2796,309.3704,3400.0
2018-07-20 12:20:00,340.75,341.14,340.75,340.8,4805.0,309.4612,309.8154,309.4612,309.5066,4805.0
2018-07-20 12:25:00,340.91,341.28,340.91,341.23,2680.0,309.6065,309.9426,309.6065,309.8971,2680.0
2018-07-20 12:30:00,341.18,341.33,340.76,340.97,10329.0,309.8517,309.988,309.4703,309.661,10329.0
2018-07-20 12:35:00,340.81,341.21,340.81,341.21,1122.0,309.5157,309.879,309.5157,309.879,1122.0
2018-07-20 12:40:00,340.96,341.04,340.41,340.56,4736.0,309.6519,309.7246,309.1524,309.2887,4736.0
2018-07-20 12:45:00,340.61,340.64,340.0,340.13,7610.0,309.3341,309.3613,308.7801,308.8982,7610.0
2018-07-20 12:50:00,340.11,340.13,339.43,339.61,15401.0,308.88,308.8982,308.2624,308.4259,15401.0
2018-07-20 12:55:00,339.53,340.09,339.52,340.09,10734.0,308.3532,308.8618,308.3442,308.8618,10734.0
2018-07-20 13:00:00,339.99,339.99,339.69,339.75,3501.0,308.771,308.771,308.4986,308.553,3501.0
2018-07-20 13:05:00,339.64,339.64,339.19,339.55,2022.0,308.4531,308.4531,308.0445,308.3714,2022.0
2018-07-20 13:10:00,339.58,339.63,339.33,339.33,1200.0,308.3987,308.4441,308.1716,308.1716,1200.0
2018-07-20 13:15:00,339.3,339.58,339.3,339.56,2202.0,308.1444,308.3987,308.1444,308.3805,2202.0
2018-07-20 13:20:00,339.55,339.89,339.55,339.89,600.0,308.3714,308.6802,308.3714,308.6802,600.0
2018-07-20 13:25:00,339.71,339.71,339.43,339.52,5146.0,308.5167,308.5167,308.2624,308.3442,5146.0
2018-07-20 13:30:00,339.47,339.52,339.34,339.52,2800.0,308.2988,308.3442,308.1807,308.3442,2800.0
2018-07-20 13:35:00,339.53,339.56,339.14,339.18,3204.0,308.3532,308.3805,307.9991,308.0354,3204.0
2018-07-20 13:40:00,339.18,339.18,338.86,338.87,3166.0,308.0354,308.0354,307.7448,307.7539,3166.0
2018-07-20 13:45:00,338.98,339.32,338.98,339.29,3020.0,307.8538,308.1625,307.8538,308.1353,3020.0
2018-07-20 13:50:00,339.36,339.38,339.06,339.15,4753.0,308.1989,308.217,307.9264,308.0081,4753.0
2018-07-20 13:55:00,339.13,339.7,339.04,339.69,5396.0,307.99,308.5076,307.9082,308.4986,5396.0
2018-07-20 14:00:00,339.69,339.96,339.61,339.74,4320.0,308.4986,308.7438,308.4259,308.544,4320.0
2018-07-20 14:05:00,339.92,340.06,339.86,340.06,815.0,308.7074,308.8346,308.6529,308.8346,815.0
2018-07-20 14:10:00,339.94,339.94,339.46,339.46,20270.0,308.7256,308.7256,308.2897,308.2897,20270.0
2018-07-20 14:15:00,339.43,339.54,339.3,339.37,3105.0,308.2624,308.3623,308.1444,308.2079,3105.0
2018-07-20 14:20:00,339.32,339.78,339.32,339.78,3755.0,308.1625,308.5803,308.1625,308.5803,3755.0
2018-07-20 14:25:00,339.78,339.92,339.78,339.92,1134.0,308.5803,308.7074,308.5803,308.7074,1134.0
2018-07-20 14:30:00,340.01,340.37,339.81,339.81,21359.0,308.7892,309.1161,308.6075,308.6075,21359.0
2018-07-20 14:35:00,339.84,339.94,339.32,339.94,8000.0,308.6348,308.7256,308.1625,308.7256,8000.0
2018-07-20 14:40:00,339.92,340.13,339.51,339.63,16239.0,308.7074,308.8982,308.3351,308.4441,16239.0
2018-07-20 14:45:00,339.63,340.21,339.62,340.17,15651.0,308.4441,308.9708,308.435,308.9345,15651.0
2018-07-20 14:50:00,340.17,340.22,339.95,339.95,2900.0,308.9345,308.9799,308.7347,308.7347,2900.0
2018-07-20 14:55:00,339.89,340.24,339.89,340.24,5519.0,308.6802,308.9981,308.6802,308.9981,5519.0
2018-07-20 15:00:00,340.2,340.36,339.94,340.17,18682.0,308.9617,309.107,308.7256,308.9345,18682.0
2018-07-20 15:05:00,340.21,340.35,339.97,340.13,17270.0,308.9708,309.098,308.7528,308.8982,17270.0
2018-07-20 15:10:00,340.26,340.26,339.63,339.72,18623.0,309.0162,309.0162,308.4441,308.5258,18623.0
2018-07-20 15:15:00,339.69,339.84,339.48,339.7,16948.0,308.4986,308.6348,308.3078,308.5076,16948.0
2018-07-20 15:20:00,339.66,340.06,339.6,339.92,7119.0,308.4713,308.8346,308.4168,308.7074,7119.0
2018-07-20 15:25:00,339.91,340.04,339.8,339.88,6441.0,308.6984,308.8164,308.5985,308.6711,6441.0
2018-07-20 15:30:00,339.88,340.1,339.71,339.74,6146.0,308.6711,308.8709,308.5167,308.544,6146.0
2018-07-20 15:35:00,339.61,339.71,339.37,339.48,9790.0,308.4259,308.5167,308.2079,308.3078,9790.0
2018-07-20 15:40:00,339.6,339.92,339.53,339.87,9480.0,308.4168,308.7074,308.3532,308.662,9480.0
2018-07-20 15:45:00,339.91,340.23,339.69,340.19,14605.0,308.6984,308.989,308.4986,308.9526,14605.0
2018-07-20 15:50:00,340.16,340.17,339.77,339.9,30733.0,308.9254,308.9345,308.5712,308.6893,30733.0
2018-07-20 15:55:00,339.9,340.43,339.9,340.21,51763.0,308.6893,309.1706,308.6893,308.9708,51763.0
2018-07-23 09:30:00,340.0,343.6,340.0,341.1,20410.0,308.7801,312.0495,308.7801,309.7791,20410.0
2018-07-23 09:35:00,340.7,342.37,340.7,341.7,6000.0,309.4158,310.9325,309.4158,310.324,6000.0
2018-07-23 09:40:00,341.42,343.39,340.91,343.38,70384.0,310.0697,311.8588,309.6065,311.8497,70384.0
2018-07-23 09:45:00,343.83,344.69,343.6,344.61,41664.0,312.2584,313.0394,312.0495,312.9668,41664.0
2018-07-23 09:50:00,344.62,347.69,344.62,345.81,31873.0,312.9759,315.764,312.9759,314.0566,31873.0
2018-07-23 09:55:00,345.97,347.37,345.42,346.44,42440.0,314.2019,315.4734,313.7024,314.6287,42440.0
2018-07-23 10:00:00,346.0,346.06,344.57,344.57,5280.0,314.2292,314.2836,312.9305,312.9305,5280.0
2018-07-23 10:05:00,344.32,344.73,343.93,344.0,6203.0,312.7034,313.0758,312.3492,312.4128,6203.0
2018-07-23 10:10:00,343.64,345.28,343.6,344.89,9505.0,312.0859,313.5753,312.0495,313.2211,9505.0
2018-07-23 10:15:00,344.89,345.48,342.07,342.07,14161.0,313.2211,313.7569,310.66,310.66,14161.0
2018-07-23 10:20:00,342.15,343.41,342.04,342.3,16289.0,310.7327,311.877,310.6328,310.8689,16289.0
2018-07-23 10:25:00,342.14,342.31,341.8,342.09,5283.0,310.7236,310.878,310.4148,310.6782,5283.0
2018-07-23 10:30:00,342.25,342.83,341.78,342.55,12559.0,310.8235,311.3502,310.3966,311.0959,12559.0
2018-07-23 10:35:00,342.54,343.14,342.43,343.14,6308.0,311.0869,311.6318,310.987,311.6318,6308.0
2018-07-23 10:40:00,343.1,343.1,342.06,342.25,6600.0,311.5954,311.5954,310.6509,310.8235,6600.0
2018-07-23 10:45:00,342.44,343.18,342.19,342.92,8038.0,310.996,311.6681,310.769,311.432,8038.0
2018-07-23 10:50:00,343.0,343.0,342.29,342.56,9755.0,311.5046,311.5046,310.8598,311.105,9755.0
2018-07-23 10:55:00,342.59,343.18,342.08,342.87,10974.0,311.1323,311.6681,310.6691,311.3866,10974.0
2018-07-23 11:00:00,343.05,343.98,343.0,343.81,19638.0,311.55,312.3946,311.5046,312.2402,19638.0
2018-07-23 11:05:00,343.8,344.74,343.65,344.74,4100.0,312.2312,313.0848,312.0949,313.0848,4100.0
2018-07-23 11:10:00,344.84,345.36,344.83,345.36,5909.0,313.1757,313.6479,313.1666,313.6479,5909.0
2018-07-23 11:15:00,345.26,346.07,345.26,345.99,4742.0,313.5571,314.2927,313.5571,314.2201,4742.0
2018-07-23 11:20:00,346.08,346.61,346.08,346.56,4989.0,314.3018,314.7831,314.3018,314.7377,4989.0
2018-07-23 11:25:00,346.55,346.55,345.41,345.5,11389.0,314.7286,314.7286,313.6933,313.7751,11389.0
2018-07-23 11:30:00,345.49,345.53,345.16,345.35,4392.0,313.766,313.8023,313.4663,313.6388,4392.0
2018-07-23 11:35:00,345.36,345.87,345.24,345.29,5953.0,313.6479,314.1111,313.5389,313.5843,5953.0
2018-07-23 11:40:00,345.29,346.0,345.18,346.0,5861.0,313.5843,314.2292,313.4844,314.2292,5861.0
2018-07-23 11:45:00,345.9,346.0,345.55,345.78,10444.0,314.1383,314.2292,313.8205,314.0294,10444.0
2018-07-23 11:50:00,345.88,345.94,345.43,345.79,10800.0,314.1202,314.1747,313.7115,314.0384,10800.0
2018-07-23 11:55:00,345.88,346.0,345.47,345.74,8586.0,314.1202,314.2292,313.7478,313.993,8586.0
2018-07-23 12:00:00,345.74,345.8,345.65,345.71,4450.0,313.993,314.0475,313.9113,313.9658,4450.0
2018-07-23 12:05:00,345.65,346.04,345.56,346.04,4907.0,313.9113,314.2655,313.8296,314.2655,4907.0
2018-07-23 12:10:00,346.1,346.56,346.1,346.15,4968.0,314.32,314.7377,314.32,314.3654,4968.0
2018-07-23 12:15:00,346.2,346.82,346.2,346.79,5206.0,314.4108,314.9739,314.4108,314.9466,5206.0
2018-07-23 12:20:00,346.66,346.87,346.43,346.75,2195.0,314.8285,315.0193,314.6197,314.9103,2195.0
2018-07-23 12:25:00,346.75,346.75,346.07,346.07,2400.0,314.9103,314.9103,314.2927,314.2927,2400.0
2018-07-23 12:30:00,345.93,346.21,345.77,345.98,5100.0,314.1656,314.4199,314.0203,314.211,5100.0
2018-07-23 12:35:00,345.92,345.92,345.08,345.23,7804.0,314.1565,314.1565,313.3936,313.5299,7804.0
2018-07-23 12:40:00,345.3,345.3,344.64,345.01,10838.0,313.5934,313.5934,312.994,313.3301,10838.0
2018-07-23 12:45:00,344.9,345.13,344.58,344.66,4349.0,313.2302,313.439,312.9395,313.0122,4349.0
2018-07-23 12:50:00,344.56,344.98,344.43,344.77,4986.0,312.9214,313.3028,312.8033,313.1121,4986.0
2018-07-23 12:55:00,344.67,344.73,344.35,344.5,2415.0,313.0213,313.0758,312.7307,312.8669,2415.0
2018-07-23 13:00:00,344.39,344.49,344.23,344.23,1709.0,312.767,312.8578,312.6217,312.6217,1709.0
2018-07-23 13:05:00,344.22,344.3,343.18,343.19,15604.0,312.6126,312.6853,311.6681,311.6772,15604.0
2018-07-23 13:10:00,343.19,344.15,342.97,344.15,7318.0,311.6772,312.549,311.4774,312.549,7318.0
2018-07-23 13:15:00,344.15,344.16,343.43,343.44,10182.0,312.549,312.5581,311.8951,311.9042,10182.0
2018-07-23 13:20:00,343.42,343.49,342.89,342.89,1776.0,311.8861,311.9496,311.4047,311.4047,1776.0
2018-07-23 13:25:00,342.64,343.04,342.64,343.0,2019.0,311.1777,311.5409,311.1777,311.5046,2019.0
2018-07-23 13:30:00,342.95,343.91,342.95,343.83,4400.0,311.4592,312.3311,311.4592,312.2584,4400.0
2018-07-23 13:35:00,343.84,343.92,343.46,343.92,3825.0,312.2675,312.3401,311.9224,312.3401,3825.0
2018-07-23 13:40:00,343.92,344.0,343.48,343.48,6883.0,312.3401,312.4128,311.9405,311.9405,6883.0
2018-07-23 13:45:00,343.64,343.64,343.21,343.31,1495.0,312.0859,312.0859,311.6953,311.7862,1495.0
2018-07-23 13:50:00,343.23,343.6,343.1,343.56,3870.0,311.7135,312.0495,311.5954,312.0132,3870.0
2018-07-23 13:55:00,343.56,343.56,343.07,343.07,1895.0,312.0132,312.0132,311.5682,311.5682,1895.0
2018-07-23 14:00:00,343.27,343.73,343.24,343.31,6200.0,311.7498,312.1676,311.7226,311.7862,6200.0
2018-07-23 14:05:00,343.32,343.32,343.12,343.22,835.0,311.7952,311.7952,311.6136,311.7044,835.0
2018-07-23 14:10:00,343.31,343.66,343.14,343.65,6715.0,311.7862,312.104,311.6318,312.0949,6715.0
2018-07-23 14:15:00,343.71,343.95,343.33,343.33,8440.0,312.1494,312.3674,311.8043,311.8043,8440.0
2018-07-23 14:20:00,343.44,343.51,343.44,343.47,9700.0,311.9042,311.9678,311.9042,311.9315,9700.0
2018-07-23 14:25:00,343.48,343.74,343.35,343.61,2833.0,311.9405,312.1767,311.8225,312.0586,2833.0
2018-07-23 14:30:00,343.58,343.74,343.25,343.25,5000.0,312.0314,312.1767,311.7317,311.7317,5000.0
2018-07-23 14:35:00,343.06,343.21,342.56,342.74,5788.0,311.5591,311.6953,311.105,311.2685,5788.0
2018-07-23 14:40:00,342.74,342.95,342.7,342.94,2500.0,311.2685,311.4592,311.2322,311.4501,2500.0
2018-07-23 14:45:00,342.92,343.22,342.92,343.17,2933.0,311.432,311.7044,311.432,311.659,2933.0
2018-07-23 14:50:00,343.03,343.08,342.58,342.58,3830.0,311.5319,311.5773,311.1232,311.1232,3830.0
2018-07-23 14:55:00,342.52,342.52,341.63,341.63,4266.0,311.0687,311.0687,310.2604,310.2604,4266.0
2018-07-23 15:00:00,341.54,342.01,341.54,341.95,5117.0,310.1787,310.6055,310.1787,310.551,5117.0
2018-07-23 15:05:00,341.96,342.09,341.86,342.01,3800.0,310.5601,310.6782,310.4693,310.6055,3800.0
2018-07-23 15:10:00,342.01,342.05,341.6,341.71,4844.0,310.6055,310.6419,310.2332,310.3331,4844.0
2018-07-23 15:15:00,341.52,341.9,341.48,341.9,6128.0,310.1605,310.5056,310.1242,310.5056,6128.0
2018-07-23 15:20:00,341.76,342.0,341.72,342.0,4075.0,310.3785,310.5964,310.3422,310.5964,4075.0
2018-07-23 15:25:00,341.97,341.97,341.81,341.92,4449.0,310.5692,310.5692,310.4239,310.5238,4449.0
2018-07-23 15:30:00,341.94,342.34,341.78,342.34,10271.0,310.542,310.9052,310.3966,310.9052,10271.0
2018-07-23 15:35:00,342.39,342.59,342.32,342.56,5086.0,310.9506,311.1323,310.8871,311.105,5086.0
2018-07-23 15:40:00,342.56,343.04,342.49,342.92,12805.0,311.105,311.5409,311.0415,311.432,12805.0
2018-07-23 15:45:00,342.99,343.18,342.84,342.92,13006.0,311.4955,311.6681,311.3593,311.432,13006.0
2018-07-23 15:50:00,342.85,342.92,342.56,342.74,14532.0,311.3684,311.432,311.105,311.2685,14532.0
2018-07-23 15:55:00,342.76,342.76,342.53,342.61,27278.0,311.2867,311.2867,311.0778,311.1504,27278.0
2018-07-24 09:30:00,342.86,346.8,342.86,343.95,13382.0,311.3775,314.9557,311.3775,312.3674,13382.0
2018-07-24 09:35:00,344.65,345.63,343.63,343.63,6005.0,313.0031,313.8931,312.0768,312.0768,6005.0
2018-07-24 09:40:00,344.1,344.41,343.03,343.56,4740.0,312.5036,312.7852,311.5319,312.0132,4740.0
2018-07-24 09:45:00,343.29,343.39,342.46,342.56,6113.0,311.768,311.8588,311.0142,311.105,6113.0
2018-07-24 09:50:00,342.35,342.35,340.01,340.07,13910.0,310.9143,310.9143,308.7892,308.8437,13910.0
2018-07-24 09:55:00,340.36,341.52,340.25,341.47,7698.0,309.107,310.1605,309.0071,310.1151,7698.0
2018-07-24 10:00:00,341.68,341.9,339.42,339.43,19879.0,310.3058,310.5056,308.2533,308.2624,19879.0
2018-07-24 10:05:00,339.36,339.73,339.16,339.16,900.0,308.1989,308.5349,308.0172,308.0172,900.0
2018-07-24 10:10:00,339.42,339.7,339.35,339.62,1545.0,308.2533,308.5076,308.1898,308.435,1545.0
2018-07-24 10:15:00,339.52,340.03,339.52,339.76,12255.0,308.3442,308.8073,308.3442,308.5621,12255.0
2018-07-24 10:20:00,339.97,340.09,339.52,340.0,15734.0,308.7528,308.8618,308.3442,308.7801,15734.0
2018-07-24 10:25:00,340.24,340.73,340.16,340.54,4996.0,308.9981,309.4431,308.9254,309.2705,4996.0
2018-07-24 10:30:00,340.57,340.57,340.13,340.51,1817.0,309.2978,309.2978,308.8982,309.2433,1817.0
2018-07-24 10:35:00,340.7,341.13,340.59,340.59,2208.0,309.4158,309.8063,309.3159,309.3159,2208.0
2018-07-24 10:40:00,340.71,341.5,340.71,340.82,8546.0,309.4249,310.1424,309.4249,309.5248,8546.0
2018-07-24 10:45:00,340.56,340.71,340.28,340.32,1556.0,309.2887,309.4249,309.0344,309.0707,1556.0
2018-07-24 10:50:00,340.18,340.41,340.17,340.17,500.0,308.9436,309.1524,308.9345,308.9345,500.0
2018-07-24 10:55:00,339.96,340.47,339.51,339.51,6421.0,308.7438,309.2069,308.3351,308.3351,6421.0
2018-07-24 11:00:00,339.51,339.68,339.15,339.31,2182.0,308.3351,308.4895,308.0081,308.1534,2182.0
2018-07-24 11:05:00,339.11,339.6,338.43,338.88,4583.0,307.9718,308.4168,307.3543,307.7629,4583.0
2018-07-24 11:10:00,338.76,338.83,338.43,338.52,4910.0,307.654,307.7175,307.3543,307.436,4910.0
2018-07-24 11:15:00,338.33,338.75,338.33,338.75,900.0,307.2634,307.6449,307.2634,307.6449,900.0
2018-07-24 11:20:00,338.56,339.2,338.53,339.16,4413.0,307.4723,308.0535,307.4451,308.0172,4413.0
2018-07-24 11:25:00,339.21,340.13,339.2,339.76,12647.0,308.0626,308.8982,308.0535,308.5621,12647.0
2018-07-24 11:30:00,339.74,340.03,338.49,339.25,24915.0,308.544,308.8073,307.4087,308.099,24915.0
2018-07-24 11:35:00,339.11,339.72,338.81,339.72,12235.0,307.9718,308.5258,307.6994,308.5258,12235.0
2018-07-24 11:40:00,339.82,340.82,339.74,340.52,7700.0,308.6166,309.5248,308.544,309.2523,7700.0
2018-07-24 11:45:00,340.39,340.39,339.22,339.41,4726.0,309.1343,309.1343,308.0717,308.2443,4726.0
2018-07-24 11:50:00,339.18,339.44,338.84,338.86,4588.0,308.0354,308.2715,307.7266,307.7448,4588.0
2018-07-24 11:55:00,339.15,339.47,338.93,339.18,9148.0,308.0081,308.2988,307.8083,308.0354,9148.0
2018-07-24 12:00:00,339.32,339.4,339.05,339.12,10279.0,308.1625,308.2352,307.9173,307.9809,10279.0
2018-07-24 12:05:00,339.28,339.48,339.28,339.48,1285.0,308.1262,308.3078,308.1262,308.3078,1285.0
2018-07-24 12:10:00,339.41,339.91,339.41,339.89,1900.0,308.2443,308.6984,308.2443,308.6802,1900.0
2018-07-24 12:15:00,339.91,340.16,339.64,339.81,3499.0,308.6984,308.9254,308.4531,308.6075,3499.0
2018-07-24 12:20:00,339.7,339.7,339.14,339.25,1750.0,308.5076,308.5076,307.9991,308.099,1750.0
2018-07-24 12:25:00,339.25,339.74,339.23,339.59,3300.0,308.099,308.544,308.0808,308.4077,3300.0
2018-07-24 12:30:00,339.44,339.61,339.38,339.61,918.0,308.2715,308.4259,308.217,308.4259,918.0
2018-07-24 12:35:00,339.51,339.52,339.3,339.3,400.0,308.3351,308.3442,308.1444,308.1444,400.0
2018-07-24 12:40:00,339.37,339.41,338.79,338.85,1700.0,308.2079,308.2443,307.6812,307.7357,1700.0
2018-07-24 12:45:00,338.96,338.99,337.44,337.59,5536.0,307.8356,307.8628,306.4552,306.5914,5536.0
2018-07-24 12:50:00,337.68,337.95,337.67,337.82,2100.0,306.6731,306.9183,306.664,306.8003,2100.0
2018-07-24 12:55:00,337.82,337.82,337.31,337.33,2200.0,306.8003,306.8003,306.3371,306.3553,2200.0
2018-07-24 13:00:00,337.16,337.39,337.03,337.19,4824.0,306.2009,306.4097,306.0828,306.2281,4824.0
2018-07-24 13:05:00,337.17,337.77,337.1,337.77,3706.0,306.21,306.7549,306.1464,306.7549,3706.0
2018-07-24 13:10:00,337.82,337.95,337.55,337.65,4300.0,306.8003,306.9183,306.5551,306.6459,4300.0
2018-07-24 13:15:00,337.73,337.81,337.17,337.17,4476.0,306.7185,306.7912,306.21,306.21,4476.0
2018-07-24 13:20:00,337.14,337.27,337.03,337.1,1200.0,306.1827,306.3008,306.0828,306.1464,1200.0
2018-07-24 13:25:00,337.0,337.23,336.56,336.56,4191.0,306.0556,306.2644,305.656,305.656,4191.0
2018-07-24 13:30:00,336.73,336.73,336.24,336.31,2961.0,305.8104,305.8104,305.3653,305.4289,2961.0
2018-07-24 13:35:00,336.45,336.8,336.45,336.69,7959.0,305.5561,305.8739,305.5561,305.774,7959.0
2018-07-24 13:40:00,336.71,336.81,336.0,336.28,6394.0,305.7922,305.883,305.1474,305.4017,6394.0
2018-07-24 13:45:00,336.23,336.59,335.75,336.51,5715.0,305.3563,305.6832,304.9203,305.6106,5715.0
2018-07-24 13:50:00,336.43,336.43,335.95,335.96,2000.0,305.5379,305.5379,305.102,305.1111,2000.0
2018-07-24 13:55:00,336.06,336.06,335.72,335.87,2127.0,305.2019,305.2019,304.8931,305.0293,2127.0
2018-07-24 14:00:00,335.67,335.85,335.33,335.68,6122.0,304.8477,305.0112,304.5389,304.8568,6122.0
2018-07-24 14:05:00,335.43,335.9,335.05,335.78,3739.0,304.6297,305.0566,304.2846,304.9476,3739.0
2018-07-24 14:10:00,335.64,336.11,335.51,335.66,4459.0,304.8204,305.2473,304.7024,304.8386,4459.0
2018-07-24 14:15:00,335.64,335.81,335.57,335.75,1804.0,304.8204,304.9748,304.7569,304.9203,1804.0
2018-07-24 14:20:00,335.9,336.07,335.64,335.71,7510.0,305.0566,305.211,304.8204,304.884,7510.0
2018-07-24 14:25:00,335.71,335.72,335.34,335.34,1100.0,304.884,304.8931,304.548,304.548,1100.0
2018-07-24 14:30:00,335.35,335.96,335.34,335.9,4275.0,304.5571,305.1111,304.548,305.0566,4275.0
2018-07-24 14:35:00,335.79,335.79,335.23,335.23,2135.0,304.9567,304.9567,304.4481,304.4481,2135.0
2018-07-24 14:40:00,335.32,335.81,335.32,335.66,2549.0,304.5298,304.9748,304.5298,304.8386,2549.0
2018-07-24 14:45:00,335.78,336.06,335.69,335.77,6081.0,304.9476,305.2019,304.8658,304.9385,6081.0
2018-07-24 14:50:00,335.65,335.65,334.96,334.97,3100.0,304.8295,304.8295,304.2029,304.212,3100.0
2018-07-24 14:55:00,334.97,335.57,334.96,335.35,4660.0,304.212,304.7569,304.2029,304.5571,4660.0
2018-07-24 15:00:00,335.33,335.33,334.97,335.0,3609.0,304.5389,304.5389,304.212,304.2392,3609.0
2018-07-24 15:05:00,335.06,335.23,335.01,335.21,5020.0,304.2937,304.4481,304.2483,304.4299,5020.0
2018-07-24 15:10:00,335.1,335.36,334.81,335.36,8265.0,304.33,304.5662,304.0667,304.5662,8265.0
2018-07-24 15:15:00,335.32,335.84,335.32,335.83,5027.0,304.5298,305.0021,304.5298,304.993,5027.0
2018-07-24 15:20:00,335.89,336.23,335.88,336.22,3647.0,305.0475,305.3563,305.0384,305.3472,3647.0
2018-07-24 15:25:00,336.25,336.56,336.25,336.56,6500.0,305.3744,305.656,305.3744,305.656,6500.0
2018-07-24 15:30:00,336.6,336.77,336.52,336.72,3207.0,305.6923,305.8467,305.6196,305.8013,3207.0
2018-07-24 15:35:00,336.72,337.04,336.68,336.91,7100.0,305.8013,306.0919,305.7649,305.9738,7100.0
2018-07-24 15:40:00,337.01,337.05,336.72,336.81,6929.0,306.0646,306.101,305.8013,305.883,6929.0
2018-07-24 15:45:00,337.04,337.04,336.2,336.69,10846.0,306.0919,306.0919,305.329,305.774,10846.0
2018-07-24 15:50:00,336.7,337.16,336.7,337.12,12517.0,305.7831,306.2009,305.7831,306.1645,12517.0
2018-07-24 15:55:00,337.12,337.26,336.81,337.19,24200.0,306.1645,306.2917,305.883,306.2281,24200.0
2018-07-25 09:30:00,336.28,337.05,335.21,336.26,11093.0,305.4017,306.101,304.4299,305.3835,11093.0
2018-07-25 09:35:00,336.89,337.83,336.89,337.07,3762.0,305.9557,306.8093,305.9557,306.1191,3762.0
2018-07-25 09:40:00,337.14,338.54,337.14,338.28,3700.0,306.1827,307.4542,306.1827,307.218,3700.0
2018-07-25 09:45:00,338.9,340.79,338.9,340.48,12548.0,307.7811,309.4976,307.7811,309.216,12548.0
2018-07-25 09:50:00,340.25,340.58,339.63,339.96,4576.0,309.0071,309.3068,308.4441,308.7438,4576.0
2018-07-25 09:55:00,339.56,341.46,339.54,341.03,19308.0,308.3805,310.106,308.3623,309.7155,19308.0
2018-07-25 10:00:00,340.79,340.88,340.13,340.32,5577.0,309.4976,309.5793,308.8982,309.0707,5577.0
2018-07-25 10:05:00,340.47,340.73,339.84,340.11,17171.0,309.2069,309.4431,308.6348,308.88,17171.0
2018-07-25 10:10:00,340.09,340.29,339.54,340.02,8507.0,308.8618,309.0435,308.3623,308.7983,8507.0
2018-07-25 10:15:00,339.95,339.95,339.21,339.46,5305.0,308.7347,308.7347,308.0626,308.2897,5305.0
2018-07-25 10:20:00,339.6,339.67,339.12,339.12,1100.0,308.4168,308.4804,307.9809,307.9809,1100.0
2018-07-25 10:25:00,338.86,338.86,338.34,338.71,1776.0,307.7448,307.7448,307.2725,307.6085,1776.0
2018-07-25 10:30:00,338.86,339.68,338.44,339.51,9085.0,307.7448,308.4895,307.3633,308.3351,9085.0
2018-07-25 10:35:00,339.79,339.95,339.48,339.68,2627.0,308.5894,308.7347,308.3078,308.4895,2627.0
2018-07-25 10:40:00,339.85,339.85,339.09,339.23,6685.0,308.6439,308.6439,307.9536,308.0808,6685.0
2018-07-25 10:45:00,338.96,338.96,338.32,338.35,1135.0,307.8356,307.8356,307.2544,307.2816,1135.0
2018-07-25 10:50:00,338.58,339.58,338.58,339.58,27344.0,307.4905,308.3987,307.4905,308.3987,27344.0
2018-07-25 10:55:00,339.7,340.19,339.66,339.8,3234.0,308.5076,308.9526,308.4713,308.5985,3234.0
2018-07-25 11:00:00,340.03,340.03,339.39,339.82,11520.0,308.8073,308.8073,308.2261,308.6166,11520.0
2018-07-25 11:05:00,339.76,339.76,338.86,338.86,1633.0,308.5621,308.5621,307.7448,307.7448,1633.0
2018-07-25 11:10:00,339.04,339.14,338.3,338.3,4100.0,307.9082,307.9991,307.2362,307.2362,4100.0
2018-07-25 11:15:00,338.41,339.07,338.14,338.41,7728.0,307.3361,307.9355,307.0909,307.3361,7728.0
2018-07-25 11:20:00,338.37,338.43,338.2,338.28,1600.0,307.2998,307.3543,307.1454,307.218,1600.0
2018-07-25 11:25:00,338.18,338.91,338.04,338.61,4496.0,307.1272,307.7902,307.0001,307.5177,4496.0
2018-07-25 11:30:00,338.75,339.25,338.71,339.17,2719.0,307.6449,308.099,307.6085,308.0263,2719.0
2018-07-25 11:35:00,339.17,339.56,339.1,339.56,1657.0,308.0263,308.3805,307.9627,308.3805,1657.0
2018-07-25 11:40:00,339.57,339.86,339.57,339.86,700.0,308.3896,308.6529,308.3896,308.6529,700.0
2018-07-25 11:45:00,339.99,340.34,339.41,339.66,8414.0,308.771,309.0889,308.2443,308.4713,8414.0
2018-07-25 11:50:00,339.68,339.98,339.59,339.98,7143.0,308.4895,308.7619,308.4077,308.7619,7143.0
2018-07-25 11:55:00,339.98,340.8,339.98,340.8,8500.0,308.7619,309.5066,308.7619,309.5066,8500.0
2018-07-25 12:00:00,340.92,340.94,340.04,340.12,8352.0,309.6156,309.6338,308.8164,308.8891,8352.0
2018-07-25 12:05:00,339.87,339.88,339.54,339.79,2300.0,308.662,308.6711,308.3623,308.5894,2300.0
2018-07-25 12:10:00,339.81,340.1,339.65,339.65,3528.0,308.6075,308.8709,308.4622,308.4622,3528.0
2018-07-25 12:15:00,339.57,340.31,339.57,340.03,3700.0,308.3896,309.0616,308.3896,308.8073,3700.0
2018-07-25 12:20:00,340.29,340.49,340.08,340.09,3662.0,309.0435,309.2251,308.8527,308.8618,3662.0
2018-07-25 12:25:00,340.16,340.16,339.79,339.9,7242.0,308.9254,308.9254,308.5894,308.6893,7242.0
2018-07-25 12:30:00,339.78,340.1,339.72,339.92,12432.0,308.5803,308.8709,308.5258,308.7074,12432.0
2018-07-25 12:35:00,340.0,340.12,339.73,339.73,6752.0,308.7801,308.8891,308.5349,308.5349,6752.0
2018-07-25 12:40:00,339.88,339.98,339.77,339.8,4500.0,308.6711,308.7619,308.5712,308.5985,4500.0
2018-07-25 12:45:00,339.81,340.48,339.8,340.48,1100.0,308.6075,309.216,308.5985,309.216,1100.0
2018-07-25 12:50:00,340.36,340.49,340.15,340.35,9944.0,309.107,309.2251,308.9163,309.098,9944.0
2018-07-25 12:55:00,340.34,340.41,340.0,340.26,8993.0,309.0889,309.1524,308.7801,309.0162,8993.0
2018-07-25 13:00:00,340.3,340.3,339.79,339.9,23015.0,309.0525,309.0525,308.5894,308.6893,23015.0
2018-07-25 13:05:00,339.84,340.2,339.7,339.99,4800.0,308.6348,308.9617,308.5076,308.771,4800.0
2018-07-25 13:10:00,340.01,340.07,339.87,339.88,7659.0,308.7892,308.8437,308.662,308.6711,7659.0
2018-07-25 13:15:00,340.11,340.22,339.93,339.93,5174.0,308.88,308.9799,308.7165,308.7165,5174.0
2018-07-25 13:20:00,340.0,340.24,339.98,340.07,13414.0,308.7801,308.9981,308.7619,308.8437,13414.0
2018-07-25 13:25:00,340.12,340.12,339.82,339.82,1900.0,308.8891,308.8891,308.6166,308.6166,1900.0
2018-07-25 13:30:00,339.84,340.04,339.82,340.04,1761.0,308.6348,308.8164,308.6166,308.8164,1761.0
2018-07-25 13:35:00,340.02,340.09,339.86,340.0,3931.0,308.7983,308.8618,308.6529,308.7801,3931.0
2018-07-25 13:40:00,340.06,340.18,339.94,340.0,2525.0,308.8346,308.9436,308.7256,308.7801,2525.0
2018-07-25 13:45:00,340.09,340.16,339.96,339.97,4464.0,308.8618,308.9254,308.7438,308.7528,4464.0
2018-07-25 13:50:00,339.96,339.99,339.73,339.73,3357.0,308.7438,308.771,308.5349,308.5349,3357.0
2018-07-25 13:55:00,339.92,339.99,339.76,339.87,1313.0,308.7074,308.771,308.5621,308.662,1313.0
2018-07-25 14:00:00,339.8,340.12,339.58,340.02,4014.0,308.5985,308.8891,308.3987,308.7983,4014.0
2018-07-25 14:05:00,339.94,340.05,339.63,339.9,1923.0,308.7256,308.8255,308.4441,308.6893,1923.0
2018-07-25 14:10:00,339.93,340.26,339.9,340.26,5871.0,308.7165,309.0162,308.6893,309.0162,5871.0
2018-07-25 14:15:00,340.22,340.29,340.05,340.05,1225.0,308.9799,309.0435,308.8255,308.8255,1225.0
2018-07-25 14:20:00,339.95,340.42,339.95,340.21,2829.0,308.7347,309.1615,308.7347,308.9708,2829.0
2018-07-25 14:25:00,340.39,340.39,339.99,340.16,3213.0,309.1343,309.1343,308.771,308.9254,3213.0
2018-07-25 14:30:00,340.27,340.59,340.24,340.59,4929.0,309.0253,309.3159,308.9981,309.3159,4929.0
2018-07-25 14:35:00,340.57,340.87,340.45,340.73,4315.0,309.2978,309.5702,309.1888,309.4431,4315.0
2018-07-25 14:40:00,340.83,341.29,340.83,341.29,1299.0,309.5339,309.9516,309.5339,309.9516,1299.0
2018-07-25 14:45:00,341.22,341.22,340.88,341.1,3314.0,309.8881,309.8881,309.5793,309.7791,3314.0
2018-07-25 14:50:00,340.99,341.04,340.76,341.0,8662.0,309.6792,309.7246,309.4703,309.6883,8662.0
2018-07-25 14:55:00,341.06,341.47,341.06,341.44,15400.0,309.7428,310.1151,309.7428,310.0879,15400.0
2018-07-25 15:00:00,341.47,341.78,341.22,341.46,7792.0,310.1151,310.3966,309.8881,310.106,7792.0
2018-07-25 15:05:00,341.38,341.49,341.11,341.11,4488.0,310.0334,310.1333,309.7882,309.7882,4488.0
2018-07-25 15:10:00,341.1,341.1,340.78,340.91,2236.0,309.7791,309.7791,309.4885,309.6065,2236.0
2018-07-25 15:15:00,341.01,341.24,341.01,341.18,2350.0,309.6973,309.9062,309.6973,309.8517,2350.0
2018-07-25 15:20:00,341.09,341.13,340.98,341.04,1299.0,309.77,309.8063,309.6701,309.7246,1299.0
2018-07-25 15:25:00,341.1,341.14,340.79,341.07,6669.0,309.7791,309.8154,309.4976,309.7518,6669.0
2018-07-25 15:30:00,341.13,341.14,340.72,340.85,8610.0,309.8063,309.8154,309.434,309.552,8610.0
2018-07-25 15:35:00,340.82,342.15,340.74,342.11,7351.0,309.5248,310.7327,309.4521,310.6963,7351.0
2018-07-25 15:40:00,342.29,343.14,342.22,342.74,10758.0,310.8598,311.6318,310.7962,311.2685,10758.0
2018-07-25 15:45:00,342.91,344.22,340.87,344.22,20385.0,311.4229,312.6126,309.5702,312.6126,20385.0
2018-07-25 15:50:00,344.27,344.33,342.88,343.13,26875.0,312.658,312.7125,311.3956,311.6227,26875.0
2018-07-25 15:55:00,343.16,343.4,340.84,343.16,25785.0,311.6499,311.8679,309.543,311.6499,25785.0
2018-07-26 09:30:00,343.89,343.89,342.5,343.12,4625.0,312.3129,312.3129,311.0505,311.6136,4625.0
2018-07-26 09:35:00,342.11,344.95,342.04,344.95,5675.0,310.6963,313.2756,310.6328,313.2756,5675.0
2018-07-26 09:40:00,344.95,345.66,344.95,345.65,1595.0,313.2756,313.9204,313.2756,313.9113,1595.0
2018-07-26 09:45:00,345.68,346.54,344.54,344.96,7414.0,313.9385,314.7196,312.9032,313.2846,7414.0
2018-07-26 09:50:00,344.74,345.52,344.67,345.42,11215.0,313.0848,313.7932,313.0213,313.7024,11215.0
2018-07-26 09:55:00,345.01,345.49,344.88,345.0,3711.0,313.3301,313.766,313.212,313.321,3711.0
2018-07-26 10:00:00,345.01,345.13,343.74,343.82,8118.0,313.3301,313.439,312.1767,312.2493,8118.0
2018-07-26 10:05:00,343.8,343.8,342.84,343.19,1474.0,312.2312,312.2312,311.3593,311.6772,1474.0
2018-07-26 10:10:00,343.62,343.85,343.06,343.12,1774.0,312.0677,312.2766,311.5591,311.6136,1774.0
2018-07-26 10:15:00,342.62,342.84,342.08,342.78,4508.0,311.1595,311.3593,310.6691,311.3048,4508.0
2018-07-26 10:20:00,342.93,343.02,342.16,342.59,2920.0,311.441,311.5228,310.7418,311.1323,2920.0
2018-07-26 10:25:00,342.37,342.53,341.68,341.68,7417.0,310.9325,311.0778,310.3058,310.3058,7417.0
2018-07-26 10:30:00,341.58,341.95,341.4,341.71,3868.0,310.215,310.551,310.0515,310.3331,3868.0
2018-07-26 10:35:00,341.91,342.77,341.73,342.77,3245.0,310.5147,311.2957,310.3512,311.2957,3245.0
2018-07-26 10:40:00,342.67,342.68,341.62,341.8,2479.0,311.2049,311.214,310.2513,310.4148,2479.0
2018-07-26 10:45:00,341.83,342.29,341.17,342.14,4703.0,310.4421,310.8598,309.8427,310.7236,4703.0
2018-07-26 10:50:00,342.33,342.65,342.15,342.15,1490.0,310.8961,311.1868,310.7327,310.7327,1490.0
2018-07-26 10:55:00,342.16,342.43,341.68,342.43,4492.0,310.7418,310.987,310.3058,310.987,4492.0
2018-07-26 11:00:00,342.61,342.97,342.61,342.96,900.0,311.1504,311.4774,311.1504,311.4683,900.0
2018-07-26 11:05:00,342.97,343.45,342.97,343.3,7801.0,311.4774,311.9133,311.4774,311.7771,7801.0
2018-07-26 11:10:00,343.07,343.15,342.57,343.15,4113.0,311.5682,311.6408,311.1141,311.6408,4113.0
2018-07-26 11:15:00,342.98,343.17,342.69,343.1,2900.0,311.4865,311.659,311.2231,311.5954,2900.0
2018-07-26 11:20:00,342.9,343.48,342.9,343.22,2162.0,311.4138,311.9405,311.4138,311.7044,2162.0
2018-07-26 11:25:00,342.99,343.5,342.84,343.29,2500.0,311.4955,311.9587,311.3593,311.768,2500.0
2018-07-26 11:30:00,343.28,343.29,342.96,343.28,3213.0,311.7589,311.768,311.4683,311.7589,3213.0
2018-07-26 11:35:00,343.4,343.64,343.31,343.31,2800.0,311.8679,312.0859,311.7862,311.7862,2800.0
2018-07-26 11:40:00,343.39,343.58,343.11,343.26,1800.0,311.8588,312.0314,311.6045,311.7407,1800.0
2018-07-26 11:45:00,343.16,343.16,342.59,342.7,1400.0,311.6499,311.6499,311.1323,311.2322,1400.0
2018-07-26 11:50:00,342.43,342.43,341.58,342.13,2340.0,310.987,310.987,310.215,310.7145,2340.0
2018-07-26 11:55:00,342.15,342.31,342.11,342.31,1200.0,310.7327,310.878,310.6963,310.878,1200.0
2018-07-26 12:00:00,342.31,342.48,342.09,342.42,8962.0,310.878,311.0324,310.6782,310.9779,8962.0
2018-07-26 12:05:00,342.4,342.4,341.6,341.6,4691.0,310.9597,310.9597,310.2332,310.2332,4691.0
2018-07-26 12:10:00,341.5,341.96,341.27,341.65,3067.0,310.1424,310.5601,309.9335,310.2786,3067.0
2018-07-26 12:15:00,341.68,341.68,340.9,340.9,1125.0,310.3058,310.3058,309.5974,309.5974,1125.0
2018-07-26 12:20:00,341.0,341.51,341.0,341.51,7317.0,309.6883,310.1514,309.6883,310.1514,7317.0
2018-07-26 12:25:00,341.46,341.46,341.05,341.44,9246.0,310.106,310.106,309.7337,310.0879,9246.0
2018-07-26 12:30:00,341.38,341.43,341.1,341.31,7113.0,310.0334,310.0788,309.7791,309.9698,7113.0
2018-07-26 12:35:00,341.21,341.79,341.14,341.79,4284.0,309.879,310.4057,309.8154,310.4057,4284.0
2018-07-26 12:40:00,341.79,342.11,341.56,342.11,6340.0,310.4057,310.6963,310.1968,310.6963,6340.0
2018-07-26 12:45:00,342.02,342.41,341.97,342.38,8204.0,310.6146,310.9688,310.5692,310.9416,8204.0
2018-07-26 12:50:00,342.35,342.44,342.08,342.27,9011.0,310.9143,310.996,310.6691,310.8417,9011.0
2018-07-26 12:55:00,342.2,342.38,341.93,342.0,11077.0,310.7781,310.9416,310.5329,310.5964,11077.0
2018-07-26 13:00:00,341.84,341.84,341.49,341.6,4879.0,310.4511,310.4511,310.1333,310.2332,4879.0
2018-07-26 13:05:00,341.48,341.67,341.32,341.67,1209.0,310.1242,310.2967,309.9789,310.2967,1209.0
2018-07-26 13:10:00,341.79,341.88,341.78,341.79,600.0,310.4057,310.4875,310.3966,310.4057,600.0
2018-07-26 13:15:00,341.64,342.05,341.53,342.05,2800.0,310.2695,310.6419,310.1696,310.6419,2800.0
2018-07-26 13:20:00,342.03,342.13,341.66,341.66,10630.0,310.6237,310.7145,310.2877,310.2877,10630.0
2018-07-26 13:25:00,341.87,341.87,341.48,341.58,1276.0,310.4784,310.4784,310.1242,310.215,1276.0
2018-07-26 13:30:00,341.6,341.6,341.37,341.46,800.0,310.2332,310.2332,310.0243,310.106,800.0
2018-07-26 13:35:00,341.37,341.49,341.37,341.44,500.0,310.0243,310.1333,310.0243,310.0879,500.0
2018-07-26 13:40:00,341.39,341.63,341.39,341.54,1000.0,310.0425,310.2604,310.0425,310.1787,1000.0
2018-07-26 13:45:00,341.67,342.14,341.54,341.97,2200.0,310.2967,310.7236,310.1787,310.5692,2200.0
2018-07-26 13:50:00,342.12,342.28,342.12,342.21,3965.0,310.7054,310.8507,310.7054,310.7872,3965.0
2018-07-26 13:55:00,342.12,342.57,342.11,342.57,3312.0,310.7054,311.1141,310.6963,311.1141,3312.0
2018-07-26 14:00:00,342.32,342.83,342.3,342.65,2758.0,310.8871,311.3502,310.8689,311.1868,2758.0
2018-07-26 14:05:00,342.86,343.18,342.86,343.15,1000.0,311.3775,311.6681,311.3775,311.6408,1000.0
2018-07-26 14:10:00,343.38,343.38,343.04,343.04,1970.0,311.8497,311.8497,311.5409,311.5409,1970.0
2018-07-26 14:15:00,342.98,343.17,342.78,343.13,1500.0,311.4865,311.659,311.3048,311.6227,1500.0
2018-07-26 14:20:00,343.23,343.32,342.99,343.13,1903.0,311.7135,311.7952,311.4955,311.6227,1903.0
2018-07-26 14:25:00,342.93,343.52,342.93,343.23,1200.0,311.441,311.9769,311.441,311.7135,1200.0
2018-07-26 14:30:00,343.13,343.31,342.95,343.02,3007.0,311.6227,311.7862,311.4592,311.5228,3007.0
2018-07-26 14:35:00,342.92,343.07,342.76,343.03,9008.0,311.432,311.5682,311.2867,311.5319,9008.0
2018-07-26 14:40:00,343.1,343.1,342.36,342.48,11882.0,311.5954,311.5954,310.9234,311.0324,11882.0
2018-07-26 14:45:00,342.48,342.6,342.1,342.1,9285.0,311.0324,311.1414,310.6873,310.6873,9285.0
2018-07-26 14:50:00,341.92,341.95,341.5,341.55,3900.0,310.5238,310.551,310.1424,310.1878,3900.0
2018-07-26 14:55:00,341.54,341.68,341.31,341.31,3899.0,310.1787,310.3058,309.9698,309.9698,3899.0
2018-07-26 15:00:00,341.31,341.33,341.09,341.11,1766.0,309.9698,309.988,309.77,309.7882,1766.0
2018-07-26 15:05:00,341.24,341.38,341.03,341.38,2100.0,309.9062,310.0334,309.7155,310.0334,2100.0
2018-07-26 15:10:00,341.31,341.31,340.8,340.89,2460.0,309.9698,309.9698,309.5066,309.5884,2460.0
2018-07-26 15:15:00,340.81,340.94,340.8,340.89,2500.0,309.5157,309.6338,309.5066,309.5884,2500.0
2018-07-26 15:20:00,340.87,340.87,340.43,340.54,2246.0,309.5702,309.5702,309.1706,309.2705,2246.0
2018-07-26 15:25:00,340.36,340.44,340.08,340.13,2590.0,309.107,309.1797,308.8527,308.8982,2590.0
2018-07-26 15:30:00,340.0,340.72,340.0,340.6,10993.0,308.7801,309.434,308.7801,309.325,10993.0
2018-07-26 15:35:00,340.49,340.61,340.29,340.61,4629.0,309.2251,309.3341,309.0435,309.3341,4629.0
2018-07-26 15:40:00,340.8,340.8,340.6,340.77,5684.0,309.5066,309.5066,309.325,309.4794,5684.0
2018-07-26 15:45:00,340.62,340.76,340.57,340.57,7451.0,309.3432,309.4703,309.2978,309.2978,7451.0
2018-07-26 15:50:00,340.56,340.57,340.31,340.48,13563.0,309.2887,309.2978,309.0616,309.216,13563.0
2018-07-26 15:55:00,340.46,340.73,340.34,340.55,30306.0,309.1979,309.4431,309.0889,309.2796,30306.0
2018-07-27 09:30:00,341.13,341.5,340.4,341.47,14548.0,309.8063,310.1424,309.1434,310.1151,14548.0
2018-07-27 09:35:00,341.58,342.33,341.28,341.29,9292.0,310.215,310.8961,309.9426,309.9516,9292.0
2018-07-27 09:40:00,341.07,341.07,340.02,340.62,13645.0,309.7518,309.7518,308.7983,309.3432,13645.0
2018-07-27 09:45:00,340.82,342.28,340.82,341.92,4430.0,309.5248,310.8507,309.5248,310.5238,4430.0
2018-07-27 09:50:00,341.77,341.88,341.27,341.88,2792.0,310.3876,310.4875,309.9335,310.4875,2792.0
2018-07-27 09:55:00,341.75,341.75,341.01,341.56,2000.0,310.3694,310.3694,309.6973,310.1968,2000.0
2018-07-27 10:00:00,342.15,342.15,341.65,341.73,2410.0,310.7327,310.7327,310.2786,310.3512,2410.0
2018-07-27 10:05:00,341.48,341.5,341.09,341.1,1200.0,310.1242,310.1424,309.77,309.7791,1200.0
2018-07-27 10:10:00,341.16,341.79,340.67,340.67,3465.0,309.8336,310.4057,309.3886,309.3886,3465.0
2018-07-27 10:15:00,340.88,341.0,340.21,340.44,1400.0,309.5793,309.6883,308.9708,309.1797,1400.0
2018-07-27 10:20:00,340.58,340.84,340.58,340.83,400.0,309.3068,309.543,309.3068,309.5339,400.0
2018-07-27 10:25:00,340.97,341.48,340.96,341.39,9926.0,309.661,310.1242,309.6519,310.0425,9926.0
2018-07-27 10:30:00,341.07,341.71,341.0,341.71,1100.0,309.7518,310.3331,309.6883,310.3331,1100.0
2018-07-27 10:35:00,341.99,342.85,341.99,342.66,9338.0,310.5874,311.3684,310.5874,311.1958,9338.0
2018-07-27 10:40:00,342.66,342.7,341.61,342.41,8280.0,311.1958,311.2322,310.2423,310.9688,8280.0
2018-07-27 10:45:00,342.28,342.31,341.03,341.14,3714.0,310.8507,310.878,309.7155,309.8154,3714.0
2018-07-27 10:50:00,341.0,341.31,340.49,340.72,4957.0,309.6883,309.9698,309.2251,309.434,4957.0
2018-07-27 10:55:00,340.81,340.81,339.67,339.74,3428.0,309.5157,309.5157,308.4804,308.544,3428.0
2018-07-27 11:00:00,339.71,339.9,339.26,339.31,1815.0,308.5167,308.6893,308.108,308.1534,1815.0
2018-07-27 11:05:00,339.38,339.78,338.97,339.38,7906.0,308.217,308.5803,307.8447,308.217,7906.0
2018-07-27 11:10:00,339.48,339.96,339.21,339.22,6859.0,308.3078,308.7438,308.0626,308.0717,6859.0
2018-07-27 11:15:00,339.44,339.54,339.09,339.22,700.0,308.2715,308.3623,307.9536,308.0717,700.0
2018-07-27 11:20:00,339.14,339.44,338.98,339.44,3100.0,307.9991,308.2715,307.8538,308.2715,3100.0
2018-07-27 11:25:00,339.38,339.64,339.28,339.64,1137.0,308.217,308.4531,308.1262,308.4531,1137.0
2018-07-27 11:30:00,339.68,340.27,339.67,340.27,3000.0,308.4895,309.0253,308.4804,309.0253,3000.0
2018-07-27 11:35:00,340.49,340.51,340.01,340.32,2900.0,309.2251,309.2433,308.7892,309.0707,2900.0
2018-07-27 11:40:00,340.3,340.78,340.3,340.3,1600.0,309.0525,309.4885,309.0525,309.0525,1600.0
2018-07-27 11:45:00,339.93,340.72,339.89,340.6,2600.0,308.7165,309.434,308.6802,309.325,2600.0
2018-07-27 11:50:00,340.58,340.87,340.22,340.86,2112.0,309.3068,309.5702,308.9799,309.5611,2112.0
2018-07-27 11:55:00,340.86,340.92,340.32,340.32,1531.0,309.5611,309.6156,309.0707,309.0707,1531.0
2018-07-27 12:00:00,340.32,340.49,339.96,340.49,3238.0,309.0707,309.2251,308.7438,309.2251,3238.0
2018-07-27 12:05:00,340.57,340.87,340.51,340.72,14506.0,309.2978,309.5702,309.2433,309.434,14506.0
2018-07-27 12:10:00,340.72,341.18,340.47,340.92,41181.0,309.434,309.8517,309.2069,309.6156,41181.0
2018-07-27 12:15:00,341.06,341.4,340.88,341.32,20906.0,309.7428,310.0515,309.5793,309.9789,20906.0
2018-07-27 12:20:00,341.23,341.42,341.04,341.05,13963.0,309.8971,310.0697,309.7246,309.7337,13963.0
2018-07-27 12:25:00,340.99,340.99,340.17,340.53,1459.0,309.6792,309.6792,308.9345,309.2614,1459.0
2018-07-27 12:30:00,340.39,340.49,339.75,340.02,2396.0,309.1343,309.2251,308.553,308.7983,2396.0
2018-07-27 12:35:00,340.19,340.37,339.93,340.08,3604.0,308.9526,309.1161,308.7165,308.8527,3604.0
2018-07-27 12:40:00,340.13,340.67,340.07,340.39,2300.0,308.8982,309.3886,308.8437,309.1343,2300.0
2018-07-27 12:45:00,340.63,340.88,339.79,340.06,5716.0,309.3522,309.5793,308.5894,308.8346,5716.0
2018-07-27 12:50:00,340.22,340.22,339.83,340.03,1584.0,308.9799,308.9799,308.6257,308.8073,1584.0
2018-07-27 12:55:00,340.16,340.16,339.05,339.05,1601.0,308.9254,308.9254,307.9173,307.9173,1601.0
2018-07-27 13:00:00,338.96,339.5,338.87,339.5,6319.0,307.8356,308.326,307.7539,308.326,6319.0
2018-07-27 13:05:00,339.61,340.17,339.59,339.98,2901.0,308.4259,308.9345,308.4077,308.7619,2901.0
2018-07-27 13:10:00,340.04,340.32,339.87,340.32,3238.0,308.8164,309.0707,308.662,309.0707,3238.0
2018-07-27 13:15:00,340.2,340.33,339.61,339.88,4215.0,308.9617,309.0798,308.4259,308.6711,4215.0
2018-07-27 13:20:00,340.09,340.12,339.75,339.75,1700.0,308.8618,308.8891,308.553,308.553,1700.0
2018-07-27 13:25:00,339.88,340.61,339.88,340.61,1200.0,308.6711,309.3341,308.6711,309.3341,1200.0
2018-07-27 13:30:00,340.5,340.5,339.96,339.96,3005.0,309.2342,309.2342,308.7438,308.7438,3005.0
2018-07-27 13:35:00,340.12,340.12,339.44,339.47,1783.0,308.8891,308.8891,308.2715,308.2988,1783.0
2018-07-27 13:40:00,339.79,340.08,339.78,339.98,1580.0,308.5894,308.8527,308.5803,308.7619,1580.0
2018-07-27 13:45:00,340.13,340.13,339.56,339.82,2005.0,308.8982,308.8982,308.3805,308.6166,2005.0
2018-07-27 13:50:00,339.86,339.96,339.73,339.85,7600.0,308.6529,308.7438,308.5349,308.6439,7600.0
2018-07-27 13:55:00,339.89,339.89,339.73,339.74,1242.0,308.6802,308.6802,308.5349,308.544,1242.0
2018-07-27 14:00:00,339.8,339.8,339.26,339.37,4106.0,308.5985,308.5985,308.108,308.2079,4106.0
2018-07-27 14:05:00,339.22,339.22,338.94,338.96,1100.0,308.0717,308.0717,307.8174,307.8356,1100.0
2018-07-27 14:10:00,338.99,339.15,338.75,338.76,5067.0,307.8628,308.0081,307.6449,307.654,5067.0
2018-07-27 14:15:00,338.79,338.87,338.27,338.27,3331.0,307.6812,307.7539,307.2089,307.2089,3331.0
2018-07-27 14:20:00,338.3,338.39,338.05,338.23,6109.0,307.2362,307.3179,307.0091,307.1726,6109.0
2018-07-27 14:25:00,338.23,338.56,338.23,338.56,1400.0,307.1726,307.4723,307.1726,307.4723,1400.0
2018-07-27 14:30:00,338.45,338.66,337.97,338.6,5404.0,307.3724,307.5631,306.9365,307.5086,5404.0
2018-07-27 14:35:00,338.5,338.5,338.04,338.15,1847.0,307.4178,307.4178,307.0001,307.1,1847.0
2018-07-27 14:40:00,338.2,338.44,338.05,338.05,5401.0,307.1454,307.3633,307.0091,307.0091,5401.0
2018-07-27 14:45:00,338.05,338.19,337.95,338.07,2251.0,307.0091,307.1363,306.9183,307.0273,2251.0
2018-07-27 14:50:00,338.11,338.35,338.0,338.35,4800.0,307.0636,307.2816,306.9637,307.2816,4800.0
2018-07-27 14:55:00,338.36,338.36,337.95,338.0,7328.0,307.2907,307.2907,306.9183,306.9637,7328.0
2018-07-27 15:00:00,338.06,338.78,338.06,338.67,2308.0,307.0182,307.6721,307.0182,307.5722,2308.0
2018-07-27 15:05:00,338.91,339.12,338.86,339.07,3332.0,307.7902,307.9809,307.7448,307.9355,3332.0
2018-07-27 15:10:00,339.04,339.42,338.95,339.23,3400.0,307.9082,308.2533,307.8265,308.0808,3400.0
2018-07-27 15:15:00,339.17,339.27,339.14,339.27,2045.0,308.0263,308.1171,307.9991,308.1171,2045.0
2018-07-27 15:20:00,339.23,339.56,339.15,339.56,3939.0,308.0808,308.3805,308.0081,308.3805,3939.0
2018-07-27 15:25:00,339.64,339.64,338.93,338.93,5265.0,308.4531,308.4531,307.8083,307.8083,5265.0
2018-07-27 15:30:00,338.94,339.82,338.94,339.61,4503.0,307.8174,308.6166,307.8174,308.4259,4503.0
2018-07-27 15:35:00,339.64,339.68,339.34,339.47,3488.0,308.4531,308.4895,308.1807,308.2988,3488.0
2018-07-27 15:40:00,339.4,339.45,339.09,339.13,5315.0,308.2352,308.2806,307.9536,307.99,5315.0
2018-07-27 15:45:00,339.0,339.32,338.86,339.32,6936.0,307.8719,308.1625,307.7448,308.1625,6936.0
2018-07-27 15:50:00,339.3,339.6,339.1,339.12,7169.0,308.1444,308.4168,307.9627,307.9809,7169.0
2018-07-27 15:55:00,339.18,339.53,339.15,339.35,18639.0,308.0354,308.3532,308.0081,308.1898,18639.0
2018-07-30 09:30:00,339.22,340.38,339.22,340.15,6309.0,308.0717,309.1252,308.0717,308.9163,6309.0
2018-07-30 09:35:00,339.84,340.27,338.9,338.9,4694.0,308.6348,309.0253,307.7811,307.7811,4694.0
2018-07-30 09:40:00,339.1,339.68,338.74,339.68,2700.0,307.9627,308.4895,307.6358,308.4895,2700.0
2018-07-30 09:45:00,339.7,340.16,339.26,340.07,2540.0,308.5076,308.9254,308.108,308.8437,2540.0
2018-07-30 09:50:00,339.69,340.38,339.26,339.37,13250.0,308.4986,309.1252,308.108,308.2079,13250.0
2018-07-30 09:55:00,339.57,339.82,338.67,338.97,2330.0,308.3896,308.6166,307.5722,307.8447,2330.0
2018-07-30 10:00:00,338.94,338.94,337.66,337.66,15990.0,307.8174,307.8174,306.655,306.655,15990.0
2018-07-30 10:05:00,337.74,337.86,337.27,337.53,2900.0,306.7276,306.8366,306.3008,306.5369,2900.0
2018-07-30 10:10:00,337.72,337.72,336.66,336.66,10522.0,306.7094,306.7094,305.7468,305.7468,10522.0
2018-07-30 10:15:00,336.81,336.82,335.76,336.68,17585.0,305.883,305.8921,304.9294,305.7649,17585.0
2018-07-30 10:20:00,336.99,337.24,336.5,336.5,5000.0,306.0465,306.2735,305.6015,305.6015,5000.0
2018-07-30 10:25:00,336.82,337.65,336.65,337.65,11101.0,305.8921,306.6459,305.7377,306.6459,11101.0
2018-07-30 10:30:00,337.43,337.66,336.91,337.0,13310.0,306.4461,306.655,305.9738,306.0556,13310.0
2018-07-30 10:35:00,336.99,337.03,336.63,336.7,4160.0,306.0465,306.0828,305.7195,305.7831,4160.0
2018-07-30 10:40:00,336.63,337.5,336.42,337.5,4349.0,305.7195,306.5096,305.5288,306.5096,4349.0
2018-07-30 10:45:00,338.04,338.04,337.47,337.47,1673.0,307.0001,307.0001,306.4824,306.4824,1673.0
2018-07-30 10:50:00,338.01,339.0,338.01,339.0,2000.0,306.9728,307.8719,306.9728,307.8719,2000.0
2018-07-30 10:55:00,338.67,339.08,338.22,339.08,21328.0,307.5722,307.9446,307.1635,307.9446,21328.0
2018-07-30 11:00:00,338.83,339.55,338.66,339.39,2200.0,307.7175,308.3714,307.5631,308.2261,2200.0
2018-07-30 11:05:00,339.4,339.5,338.6,338.6,2400.0,308.2352,308.326,307.5086,307.5086,2400.0
2018-07-30 11:10:00,338.52,338.82,338.41,338.51,2642.0,307.436,307.7084,307.3361,307.4269,2642.0
2018-07-30 11:15:00,338.46,338.59,337.8,338.3,16700.0,307.3815,307.4996,306.7821,307.2362,16700.0
2018-07-30 11:20:00,338.23,338.23,337.29,337.71,2451.0,307.1726,307.1726,306.3189,306.7004,2451.0
2018-07-30 11:25:00,337.64,337.85,337.06,337.06,2102.0,306.6368,306.8275,306.1101,306.1101,2102.0
2018-07-30 11:30:00,337.19,338.03,337.19,338.0,3125.0,306.2281,306.991,306.2281,306.9637,3125.0
2018-07-30 11:35:00,338.04,338.26,337.88,338.26,800.0,307.0001,307.1999,306.8548,307.1999,800.0
2018-07-30 11:40:00,338.21,338.81,338.11,338.23,5000.0,307.1545,307.6994,307.0636,307.1726,5000.0
2018-07-30 11:45:00,338.12,338.25,337.49,337.71,6700.0,307.0727,307.1908,306.5006,306.7004,6700.0
2018-07-30 11:50:00,337.76,337.98,337.48,337.98,1310.0,306.7458,306.9456,306.4915,306.9456,1310.0
2018-07-30 11:55:00,338.2,338.39,337.83,337.83,3000.0,307.1454,307.3179,306.8093,306.8093,3000.0
2018-07-30 12:00:00,337.85,337.85,337.21,337.21,3634.0,306.8275,306.8275,306.2463,306.2463,3634.0
2018-07-30 12:05:00,337.02,337.06,336.85,336.93,800.0,306.0737,306.1101,305.9193,305.992,800.0
2018-07-30 12:10:00,336.92,336.92,336.4,336.51,5540.0,305.9829,305.9829,305.5107,305.6106,5540.0
2018-07-30 12:15:00,336.51,336.51,335.92,335.92,3785.0,305.6106,305.6106,305.0747,305.0747,3785.0
2018-07-30 12:20:00,335.81,335.91,335.54,335.54,800.0,304.9748,305.0656,304.7296,304.7296,800.0
2018-07-30 12:25:00,335.64,336.34,335.64,336.0,1903.0,304.8204,305.4562,304.8204,305.1474,1903.0
2018-07-30 12:30:00,336.13,336.16,335.78,335.82,5400.0,305.2654,305.2927,304.9476,304.9839,5400.0
2018-07-30 12:35:00,335.84,336.28,335.84,336.28,1962.0,305.0021,305.4017,305.0021,305.4017,1962.0
2018-07-30 12:40:00,336.16,336.77,335.84,336.77,21906.0,305.2927,305.8467,305.0021,305.8467,21906.0
2018-07-30 12:45:00,336.94,337.16,336.54,336.59,7207.0,306.0011,306.2009,305.6378,305.6832,7207.0
2018-07-30 12:50:00,336.62,336.74,336.54,336.54,9300.0,305.7105,305.8194,305.6378,305.6378,9300.0
2018-07-30 12:55:00,336.79,337.19,336.79,337.01,3487.0,305.8648,306.2281,305.8648,306.0646,3487.0
2018-07-30 13:00:00,337.02,337.02,336.16,336.16,2800.0,306.0737,306.0737,305.2927,305.2927,2800.0
2018-07-30 13:05:00,335.86,336.36,335.65,336.36,4036.0,305.0202,305.4743,304.8295,305.4743,4036.0
2018-07-30 13:10:00,336.55,336.55,336.29,336.29,500.0,305.6469,305.6469,305.4108,305.4108,500.0
2018-07-30 13:15:00,336.28,336.8,336.28,336.8,2220.0,305.4017,305.8739,305.4017,305.8739,2220.0
2018-07-30 13:20:00,336.8,337.17,336.79,337.17,1670.0,305.8739,306.21,305.8648,306.21,1670.0
2018-07-30 13:25:00,337.65,337.74,337.45,337.74,1300.0,306.6459,306.7276,306.4642,306.7276,1300.0
2018-07-30 13:30:00,337.85,338.19,337.81,338.19,1100.0,306.8275,307.1363,306.7912,307.1363,1100.0
2018-07-30 13:35:00,338.19,338.2,337.43,337.9,2800.0,307.1363,307.1454,306.4461,306.8729,2800.0
2018-07-30 13:40:00,337.76,337.76,337.31,337.45,13800.0,306.7458,306.7458,306.3371,306.4642,13800.0
2018-07-30 13:45:00,337.44,337.72,337.31,337.64,2300.0,306.4552,306.7094,306.3371,306.6368,2300.0
2018-07-30 13:50:00,337.83,338.38,337.83,338.38,1800.0,306.8093,307.3088,306.8093,307.3088,1800.0
2018-07-30 13:55:00,338.39,338.79,338.35,338.79,1800.0,307.3179,307.6812,307.2816,307.6812,1800.0
2018-07-30 14:00:00,338.78,338.84,338.55,338.8,2327.0,307.6721,307.7266,307.4632,307.6903,2327.0
2018-07-30 14:05:00,338.82,339.05,338.59,338.62,2300.0,307.7084,307.9173,307.4996,307.5268,2300.0
2018-07-30 14:10:00,338.65,338.99,338.6,338.99,2600.0,307.5541,307.8628,307.5086,307.8628,2600.0
2018-07-30 14:15:00,338.93,339.44,338.93,339.44,2752.0,307.8083,308.2715,307.8083,308.2715,2752.0
2018-07-30 14:20:00,339.25,339.3,339.09,339.22,3580.0,308.099,308.1444,307.9536,308.0717,3580.0
2018-07-30 14:25:00,339.41,339.53,338.78,338.78,21678.0,308.2443,308.3532,307.6721,307.6721,21678.0
2018-07-30 14:30:00,338.81,339.24,338.79,339.24,3715.0,307.6994,308.0899,307.6812,308.0899,3715.0
2018-07-30 14:35:00,339.24,339.28,338.56,338.66,2030.0,308.0899,308.1262,307.4723,307.5631,2030.0
2018-07-30 14:40:00,338.51,338.53,338.45,338.46,500.0,307.4269,307.4451,307.3724,307.3815,500.0
2018-07-30 14:45:00,338.38,338.6,338.36,338.6,1706.0,307.3088,307.5086,307.2907,307.5086,1706.0
2018-07-30 14:50:00,338.45,338.65,338.29,338.29,1601.0,307.3724,307.5541,307.2271,307.2271,1601.0
2018-07-30 14:55:00,338.27,338.38,337.91,337.92,4266.0,307.2089,307.3088,306.882,306.8911,4266.0
2018-07-30 15:00:00,337.81,338.1,337.73,337.84,12206.0,306.7912,307.0546,306.7185,306.8184,12206.0
2018-07-30 15:05:00,337.97,338.06,337.68,337.69,2620.0,306.9365,307.0182,306.6731,306.6822,2620.0
2018-07-30 15:10:00,337.57,337.57,337.02,337.05,1302.0,306.5732,306.5732,306.0737,306.101,1302.0
2018-07-30 15:15:00,337.06,337.16,336.43,336.55,1805.0,306.1101,306.2009,305.5379,305.6469,1805.0
2018-07-30 15:20:00,336.7,337.09,336.68,336.94,1988.0,305.7831,306.1373,305.7649,306.0011,1988.0
2018-07-30 15:25:00,336.88,337.09,336.58,336.78,4909.0,305.9466,306.1373,305.6741,305.8558,4909.0
2018-07-30 15:30:00,336.76,337.02,336.58,336.58,4475.0,305.8376,306.0737,305.6741,305.6741,4475.0
2018-07-30 15:35:00,336.28,336.35,336.06,336.07,2484.0,305.4017,305.4652,305.2019,305.211,2484.0
2018-07-30 15:40:00,336.06,336.1,335.85,336.07,5140.0,305.2019,305.2382,305.0112,305.211,5140.0
2018-07-30 15:45:00,336.05,336.45,335.96,336.45,6609.0,305.1928,305.5561,305.1111,305.5561,6609.0
2018-07-30 15:50:00,336.43,336.63,336.34,336.46,16122.0,305.5379,305.7195,305.4562,305.5651,16122.0
2018-07-30 15:55:00,336.46,336.52,336.18,336.48,23404.0,305.5651,305.6196,305.3109,305.5833,23404.0
2018-07-31 09:30:00,338.47,338.97,336.61,338.18,2113.0,307.3906,307.8447,305.7014,307.1272,2113.0
2018-07-31 09:35:00,338.18,338.18,338.18,338.18,0.0,307.1272,307.1272,307.1272,307.1272,0.0
2018-07-31 09:40:00,338.1,340.45,338.1,340.45,5066.0,307.0546,309.1888,307.0546,309.1888,5066.0
2018-07-31 09:45:00,340.65,341.05,340.65,340.77,900.0,309.3704,309.7337,309.3704,309.4794,900.0
2018-07-31 09:50:00,340.97,340.97,339.4,339.4,2401.0,309.661,309.661,308.2352,308.2352,2401.0
2018-07-31 09:55:00,339.33,339.88,339.33,339.44,2800.0,308.1716,308.6711,308.1716,308.2715,2800.0
2018-07-31 10:00:00,340.0,341.2,339.98,341.2,16937.0,308.7801,309.8699,308.7619,309.8699,16937.0
2018-07-31 10:05:00,341.32,341.32,341.29,341.29,637.0,309.9789,309.9789,309.9516,309.9516,637.0
2018-07-31 10:10:00,341.54,342.73,341.54,342.52,2190.0,310.1787,311.2594,310.1787,311.0687,2190.0
2018-07-31 10:15:00,342.63,342.64,341.92,342.09,8850.0,311.1686,311.1777,310.5238,310.6782,8850.0
2018-07-31 10:20:00,342.06,342.47,340.96,341.24,5850.0,310.6509,311.0233,309.6519,309.9062,5850.0
2018-07-31 10:25:00,341.09,342.08,341.08,342.07,3634.0,309.77,310.6691,309.7609,310.66,3634.0
2018-07-31 10:30:00,342.45,343.5,342.45,343.5,1732.0,311.0051,311.9587,311.0051,311.9587,1732.0
2018-07-31 10:35:00,344.16,344.35,343.55,343.89,2708.0,312.5581,312.7307,312.0041,312.3129,2708.0
2018-07-31 10:40:00,343.69,344.04,343.56,343.92,3617.0,312.1313,312.4491,312.0132,312.3401,3617.0
2018-07-31 10:45:00,343.97,344.26,343.54,343.99,7983.0,312.3856,312.6489,311.995,312.4037,7983.0
2018-07-31 10:50:00,343.98,344.68,343.83,344.38,4505.0,312.3946,313.0304,312.2584,312.7579,4505.0
2018-07-31 10:55:00,344.38,344.42,342.95,342.96,12610.0,312.7579,312.7942,311.4592,311.4683,12610.0
2018-07-31 11:00:00,343.0,343.86,342.99,343.75,4267.0,311.5046,312.2857,311.4955,312.1858,4267.0
2018-07-31 11:05:00,343.87,344.21,343.73,343.97,20165.0,312.2947,312.6035,312.1676,312.3856,20165.0
2018-07-31 11:10:00,343.94,344.22,343.86,344.13,9583.0,312.3583,312.6126,312.2857,312.5309,9583.0
2018-07-31 11:15:00,344.35,344.38,343.96,344.0,16856.0,312.7307,312.7579,312.3765,312.4128,16856.0
2018-07-31 11:20:00,343.89,344.66,343.88,344.57,11609.0,312.3129,313.0122,312.3038,312.9305,11609.0
2018-07-31 11:25:00,344.57,344.65,343.96,344.55,17255.0,312.9305,313.0031,312.3765,312.9123,17255.0
2018-07-31 11:30:00,344.5,344.58,344.22,344.52,4425.0,312.8669,312.9395,312.6126,312.885,4425.0
2018-07-31 11:35:00,344.54,344.68,344.02,344.27,4103.0,312.9032,313.0304,312.431,312.658,4103.0
2018-07-31 11:40:00,344.2,344.28,344.06,344.15,1300.0,312.5944,312.6671,312.4673,312.549,1300.0
2018-07-31 11:45:00,344.18,344.81,344.18,344.52,10876.0,312.5763,313.1484,312.5763,312.885,10876.0
2018-07-31 11:50:00,344.5,344.64,344.15,344.25,11319.0,312.8669,312.994,312.549,312.6398,11319.0
2018-07-31 11:55:00,344.39,344.4,344.21,344.25,4000.0,312.767,312.7761,312.6035,312.6398,4000.0
2018-07-31 12:00:00,344.18,344.52,344.17,344.46,13468.0,312.5763,312.885,312.5672,312.8306,13468.0
2018-07-31 12:05:00,344.47,344.51,344.25,344.51,23985.0,312.8396,312.876,312.6398,312.876,23985.0
2018-07-31 12:10:00,344.62,344.66,344.37,344.63,9501.0,312.9759,313.0122,312.7488,312.9849,9501.0
2018-07-31 12:15:00,344.63,344.7,344.27,344.7,3101.0,312.9849,313.0485,312.658,313.0485,3101.0
2018-07-31 12:20:00,344.65,345.3,344.65,345.3,5532.0,313.0031,313.5934,313.0031,313.5934,5532.0
2018-07-31 12:25:00,345.49,345.82,345.34,345.81,8353.0,313.766,314.0657,313.6298,314.0566,8353.0
2018-07-31 12:30:00,345.77,345.79,345.47,345.5,8300.0,314.0203,314.0384,313.7478,313.7751,8300.0
2018-07-31 12:35:00,345.51,345.84,345.5,345.59,10329.0,313.7841,314.0838,313.7751,313.8568,10329.0
2018-07-31 12:40:00,345.61,345.71,345.5,345.55,8295.0,313.875,313.9658,313.7751,313.8205,8295.0
2018-07-31 12:45:00,345.69,345.84,345.51,345.59,8625.0,313.9476,314.0838,313.7841,313.8568,8625.0
2018-07-31 12:50:00,345.67,345.73,345.42,345.73,12239.0,313.9295,313.9839,313.7024,313.9839,12239.0
2018-07-31 12:55:00,345.72,346.03,345.63,345.81,4697.0,313.9749,314.2564,313.8931,314.0566,4697.0
2018-07-31 13:00:00,345.94,346.24,345.93,346.24,1991.0,314.1747,314.4471,314.1656,314.4471,1991.0
2018-07-31 13:05:00,346.39,346.51,346.23,346.24,2600.0,314.5833,314.6923,314.438,314.4471,2600.0
2018-07-31 13:10:00,346.32,346.55,346.19,346.19,3811.0,314.5198,314.7286,314.4017,314.4017,3811.0
2018-07-31 13:15:00,346.28,346.28,346.14,346.14,600.0,314.4834,314.4834,314.3563,314.3563,600.0
2018-07-31 13:20:00,346.06,346.44,346.06,346.38,2405.0,314.2836,314.6287,314.2836,314.5743,2405.0
2018-07-31 13:25:00,346.5,346.61,346.48,346.57,1150.0,314.6832,314.7831,314.6651,314.7468,1150.0
2018-07-31 13:30:00,346.64,346.65,345.89,346.19,3593.0,314.8104,314.8195,314.1293,314.4017,3593.0
2018-07-31 13:35:00,345.84,346.17,345.79,346.16,2800.0,314.0838,314.3835,314.0384,314.3745,2800.0
2018-07-31 13:40:00,346.07,346.34,346.02,346.34,2850.0,314.2927,314.5379,314.2473,314.5379,2850.0
2018-07-31 13:45:00,346.34,346.36,346.16,346.24,3641.0,314.5379,314.5561,314.3745,314.4471,3641.0
2018-07-31 13:50:00,346.24,346.63,346.24,346.63,1700.0,314.4471,314.8013,314.4471,314.8013,1700.0
2018-07-31 13:55:00,346.63,346.69,346.53,346.58,2200.0,314.8013,314.8558,314.7105,314.7559,2200.0
2018-07-31 14:00:00,346.6,346.73,346.4,346.42,3598.0,314.7741,314.8921,314.5924,314.6106,3598.0
2018-07-31 14:05:00,346.47,346.5,346.13,346.13,3265.0,314.656,314.6832,314.3472,314.3472,3265.0
2018-07-31 14:10:00,346.0,346.24,345.71,345.76,1752.0,314.2292,314.4471,313.9658,314.0112,1752.0
2018-07-31 14:15:00,345.86,346.09,345.76,346.09,2233.0,314.102,314.3109,314.0112,314.3109,2233.0
2018-07-31 14:20:00,346.04,346.19,345.93,345.93,2947.0,314.2655,314.4017,314.1656,314.1656,2947.0
2018-07-31 14:25:00,345.88,346.02,345.75,345.8,3304.0,314.1202,314.2473,314.0021,314.0475,3304.0
2018-07-31 14:30:00,345.6,345.84,345.6,345.74,31030.0,313.8659,314.0838,313.8659,313.993,31030.0
2018-07-31 14:35:00,345.73,346.36,345.73,346.13,4926.0,313.9839,314.5561,313.9839,314.3472,4926.0
2018-07-31 14:40:00,346.07,346.84,346.04,346.67,21390.0,314.2927,314.992,314.2655,314.8376,21390.0
2018-07-31 14:45:00,346.66,347.52,346.65,347.43,7861.0,314.8285,315.6096,314.8195,315.5278,7861.0
2018-07-31 14:50:00,347.48,347.54,346.88,347.07,5212.0,315.5733,315.6277,315.0283,315.2009,5212.0
2018-07-31 14:55:00,346.84,347.32,346.84,347.32,2400.0,314.992,315.4279,314.992,315.4279,2400.0
2018-07-31 15:00:00,347.14,347.4,347.08,347.36,6750.0,315.2645,315.5006,315.21,315.4643,6750.0
2018-07-31 15:05:00,347.38,347.6,347.28,347.52,3704.0,315.4824,315.6822,315.3916,315.6096,3704.0
2018-07-31 15:10:00,347.5,347.74,347.5,347.68,3584.0,315.5914,315.8094,315.5914,315.7549,3584.0
2018-07-31 15:15:00,347.69,347.73,347.2,347.5,11334.0,315.764,315.8003,315.319,315.5914,11334.0
2018-07-31 15:20:00,347.56,347.74,347.55,347.67,2032.0,315.6459,315.8094,315.6368,315.7458,2032.0
2018-07-31 15:25:00,347.81,348.14,347.81,348.14,3926.0,315.873,316.1726,315.873,316.1726,3926.0
2018-07-31 15:30:00,348.1,348.11,347.91,347.97,3891.0,316.1363,316.1454,315.9638,316.0183,3891.0
2018-07-31 15:35:00,348.01,348.06,347.75,347.98,7760.0,316.0546,316.1,315.8185,316.0273,7760.0
2018-07-31 15:40:00,347.92,347.92,347.51,347.56,3878.0,315.9729,315.9729,315.6005,315.6459,3878.0
2018-07-31 15:45:00,347.34,347.73,346.6,346.6,11009.0,315.4461,315.8003,314.7741,314.7741,11009.0
2018-07-31 15:50:00,346.61,346.67,346.3,346.6,14580.0,314.7831,314.8376,314.5016,314.7741,14580.0
2018-07-31 15:55:00,346.65,347.14,346.55,346.57,43791.0,314.8195,315.2645,314.7286,314.7468,43791.0
2018-08-01 09:30:00,346.06,346.06,344.15,345.25,12132.0,314.2836,314.2836,312.549,313.548,12132.0
2018-08-01 09:35:00,345.25,347.41,345.0,346.62,21077.0,313.548,315.5097,313.321,314.7922,21077.0
2018-08-01 09:40:00,346.53,349.65,346.37,346.69,24433.0,314.7105,317.544,314.5652,314.8558,24433.0
2018-08-01 09:45:00,346.78,346.92,346.49,346.74,1800.0,314.9375,315.0647,314.6742,314.9012,1800.0
2018-08-01 09:50:00,346.73,346.73,345.79,346.58,2930.0,314.8921,314.8921,314.0384,314.7559,2930.0
2018-08-01 09:55:00,346.4,346.53,346.09,346.35,3300.0,314.5924,314.7105,314.3109,314.547,3300.0
2018-08-01 10:00:00,346.41,346.57,344.4,345.23,18629.0,314.6015,314.7468,312.7761,313.5299,18629.0
2018-08-01 10:05:00,345.02,345.27,344.65,345.07,4900.0,313.3391,313.5662,313.0031,313.3845,4900.0
2018-08-01 10:10:00,345.07,346.01,345.07,345.63,5069.0,313.3845,314.2382,313.3845,313.8931,5069.0
2018-08-01 10:15:00,345.54,345.54,344.37,344.64,960.0,313.8114,313.8114,312.7488,312.994,960.0
2018-08-01 10:20:00,344.86,345.59,344.73,345.13,12411.0,313.1938,313.8568,313.0758,313.439,12411.0
2018-08-01 10:25:00,344.73,344.85,344.35,344.6,2301.0,313.0758,313.1847,312.7307,312.9577,2301.0
2018-08-01 10:30:00,344.35,344.86,344.03,344.6,4690.0,312.7307,313.1938,312.44,312.9577,4690.0
2018-08-01 10:35:00,344.51,344.56,344.0,344.4,9495.0,312.876,312.9214,312.4128,312.7761,9495.0
2018-08-01 10:40:00,344.42,344.68,343.06,343.13,11106.0,312.7942,313.0304,311.5591,311.6227,11106.0
2018-08-01 10:45:00,343.3,343.74,343.15,343.57,3623.0,311.7771,312.1767,311.6408,312.0223,3623.0
2018-08-01 10:50:00,343.58,344.41,343.0,344.26,6351.0,312.0314,312.7852,311.5046,312.6489,6351.0
2018-08-01 10:55:00,344.23,344.23,343.46,343.57,2000.0,312.6217,312.6217,311.9224,312.0223,2000.0
2018-08-01 11:00:00,343.44,343.44,343.02,343.02,2200.0,311.9042,311.9042,311.5228,311.5228,2200.0
2018-08-01 11:05:00,343.17,343.36,342.92,343.14,8294.0,311.659,311.8316,311.432,311.6318,8294.0
2018-08-01 11:10:00,343.09,343.15,342.47,342.93,6399.0,311.5864,311.6408,311.0233,311.441,6399.0
2018-08-01 11:15:00,342.98,343.33,342.96,343.25,3800.0,311.4865,311.8043,311.4683,311.7317,3800.0
2018-08-01 11:20:00,343.25,343.25,342.33,343.02,5526.0,311.7317,311.7317,310.8961,311.5228,5526.0
2018-08-01 11:25:00,343.01,343.02,342.69,342.79,1300.0,311.5137,311.5228,311.2231,311.3139,1300.0
2018-08-01 11:30:00,342.79,342.97,342.34,342.42,4699.0,311.3139,311.4774,310.9052,310.9779,4699.0
2018-08-01 11:35:00,342.28,342.87,342.28,342.73,5106.0,310.8507,311.3866,310.8507,311.2594,5106.0
2018-08-01 11:40:00,342.65,342.65,342.39,342.4,978.0,311.1868,311.1868,310.9506,310.9597,978.0
2018-08-01 11:45:00,342.39,342.42,341.9,341.9,4859.0,310.9506,310.9779,310.5056,310.5056,4859.0
2018-08-01 11:50:00,341.81,341.82,340.71,340.85,6235.0,310.4239,310.433,309.4249,309.552,6235.0
2018-08-01 11:55:00,340.66,340.66,339.81,340.28,9529.0,309.3795,309.3795,308.6075,309.0344,9529.0
2018-08-01 12:00:00,340.09,341.02,339.67,341.02,20918.0,308.8618,309.7064,308.4804,309.7064,20918.0
2018-08-01 12:05:00,340.83,341.16,340.8,341.16,2787.0,309.5339,309.8336,309.5066,309.8336,2787.0
2018-08-01 12:10:00,341.05,341.79,341.05,341.76,4575.0,309.7337,310.4057,309.7337,310.3785,4575.0
2018-08-01 12:15:00,341.6,341.73,341.36,341.73,4300.0,310.2332,310.3512,310.0152,310.3512,4300.0
2018-08-01 12:20:00,341.73,342.06,341.57,341.65,1900.0,310.3512,310.6509,310.2059,310.2786,1900.0
2018-08-01 12:25:00,341.48,341.65,341.27,341.27,1566.0,310.1242,310.2786,309.9335,309.9335,1566.0
2018-08-01 12:30:00,340.96,341.48,340.83,341.47,3500.0,309.6519,310.1242,309.5339,310.1151,3500.0
2018-08-01 12:35:00,341.5,341.53,341.23,341.23,1200.0,310.1424,310.1696,309.8971,309.8971,1200.0
2018-08-01 12:40:00,341.08,341.58,341.08,341.38,3174.0,309.7609,310.215,309.7609,310.0334,3174.0
2018-08-01 12:45:00,341.35,341.69,341.3,341.62,3300.0,310.0061,310.3149,309.9607,310.2513,3300.0
2018-08-01 12:50:00,341.62,341.97,341.53,341.54,2371.0,310.2513,310.5692,310.1696,310.1787,2371.0
2018-08-01 12:55:00,341.44,341.71,341.41,341.49,5605.0,310.0879,310.3331,310.0606,310.1333,5605.0
2018-08-01 13:00:00,341.48,341.72,341.39,341.54,5001.0,310.1242,310.3422,310.0425,310.1787,5001.0
2018-08-01 13:05:00,341.54,341.63,341.29,341.52,3518.0,310.1787,310.2604,309.9516,310.1605,3518.0
2018-08-01 13:10:00,341.46,341.9,341.45,341.88,2864.0,310.106,310.5056,310.0969,310.4875,2864.0
2018-08-01 13:15:00,341.72,341.72,341.46,341.53,2405.0,310.3422,310.3422,310.106,310.1696,2405.0
2018-08-01 13:20:00,341.53,341.69,341.05,341.28,5203.0,310.1696,310.3149,309.7337,309.9426,5203.0
2018-08-01 13:25:00,341.14,341.25,341.07,341.23,2345.0,309.8154,309.9153,309.7518,309.8971,2345.0
2018-08-01 13:30:00,341.04,341.04,340.61,340.77,2516.0,309.7246,309.7246,309.3341,309.4794,2516.0
2018-08-01 13:35:00,340.69,341.17,340.69,341.17,4100.0,309.4067,309.8427,309.4067,309.8427,4100.0
2018-08-01 13:40:00,341.09,341.15,340.85,341.01,4538.0,309.77,309.8245,309.552,309.6973,4538.0
2018-08-01 13:45:00,340.99,341.01,340.55,340.57,1400.0,309.6792,309.6973,309.2796,309.2978,1400.0
2018-08-01 13:50:00,340.38,340.66,340.32,340.66,2953.0,309.1252,309.3795,309.0707,309.3795,2953.0
2018-08-01 13:55:00,340.58,340.65,340.24,340.43,4214.0,309.3068,309.3704,308.9981,309.1706,4214.0
2018-08-01 14:00:00,340.34,340.46,340.01,340.23,6298.0,309.0889,309.1979,308.7892,308.989,6298.0
2018-08-01 14:05:00,340.22,340.9,340.07,340.61,7533.0,308.9799,309.5974,308.8437,309.3341,7533.0
2018-08-01 14:10:00,340.51,341.0,340.26,341.0,5632.0,309.2433,309.6883,309.0162,309.6883,5632.0
2018-08-01 14:15:00,340.91,341.52,340.91,341.34,10217.0,309.6065,310.1605,309.6065,309.997,10217.0
2018-08-01 14:20:00,341.24,341.83,341.16,341.78,4700.0,309.9062,310.4421,309.8336,310.3966,4700.0
2018-08-01 14:25:00,341.69,342.01,341.67,341.79,2334.0,310.3149,310.6055,310.2967,310.4057,2334.0
2018-08-01 14:30:00,341.68,341.92,341.03,341.03,5015.0,310.3058,310.5238,309.7155,309.7155,5015.0
2018-08-01 14:35:00,341.2,341.29,339.92,340.13,9572.0,309.8699,309.9516,308.7074,308.8982,9572.0
2018-08-01 14:40:00,340.3,340.35,339.22,339.66,12993.0,309.0525,309.098,308.0717,308.4713,12993.0
2018-08-01 14:45:00,339.78,341.01,339.64,340.88,9065.0,308.5803,309.6973,308.4531,309.5793,9065.0
2018-08-01 14:50:00,340.88,341.44,340.88,341.44,1671.0,309.5793,310.0879,309.5793,310.0879,1671.0
2018-08-01 14:55:00,341.44,342.46,341.44,342.46,7251.0,310.0879,311.0142,310.0879,311.0142,7251.0
2018-08-01 15:00:00,342.23,342.27,341.77,341.91,2594.0,310.8053,310.8417,310.3876,310.5147,2594.0
2018-08-01 15:05:00,341.91,342.3,341.7,341.98,8643.0,310.5147,310.8689,310.324,310.5783,8643.0
2018-08-01 15:10:00,341.93,342.0,341.72,341.72,3612.0,310.5329,310.5964,310.3422,310.3422,3612.0
2018-08-01 15:15:00,341.84,341.84,341.22,341.5,7714.0,310.4511,310.4511,309.8881,310.1424,7714.0
2018-08-01 15:20:00,341.5,342.32,341.5,342.04,12945.0,310.1424,310.8871,310.1424,310.6328,12945.0
2018-08-01 15:25:00,341.99,342.04,341.24,341.24,6131.0,310.5874,310.6328,309.9062,309.9062,6131.0
2018-08-01 15:30:00,341.34,342.24,341.26,342.09,12841.0,309.997,310.8144,309.9244,310.6782,12841.0
2018-08-01 15:35:00,342.01,342.38,341.58,341.8,11297.0,310.6055,310.9416,310.215,310.4148,11297.0
2018-08-01 15:40:00,341.86,342.18,341.75,342.18,9103.0,310.4693,310.7599,310.3694,310.7599,9103.0
2018-08-01 15:45:00,342.36,342.76,342.15,342.15,18984.0,310.9234,311.2867,310.7327,310.7327,18984.0
2018-08-01 15:50:00,342.26,342.68,342.12,342.36,13091.0,310.8326,311.214,310.7054,310.9234,13091.0
2018-08-01 15:55:00,342.35,342.49,341.81,342.0,26428.0,310.9143,311.0415,310.4239,310.5964,26428.0
2018-08-02 09:30:00,338.78,339.04,337.96,337.96,6364.0,307.6721,307.9082,306.9274,306.9274,6364.0
2018-08-02 09:35:00,337.86,338.99,337.31,338.86,5720.0,306.8366,307.8628,306.3371,307.7448,5720.0
2018-08-02 09:40:00,338.95,340.5,338.88,339.83,7642.0,307.8265,309.2342,307.7629,308.6257,7642.0
2018-08-02 09:45:00,339.49,341.67,339.1,341.67,7716.0,308.3169,310.2967,307.9627,310.2967,7716.0
2018-08-02 09:50:00,341.93,341.93,341.46,341.6,1412.0,310.5329,310.5329,310.106,310.2332,1412.0
2018-08-02 09:55:00,341.31,341.72,340.42,341.72,4812.0,309.9698,310.3422,309.1615,310.3422,4812.0
2018-08-02 10:00:00,341.61,341.91,340.59,341.22,4043.0,310.2423,310.5147,309.3159,309.8881,4043.0
2018-08-02 10:05:00,341.27,341.58,341.12,341.49,2387.0,309.9335,310.215,309.7972,310.1333,2387.0
2018-08-02 10:10:00,341.39,341.4,340.99,341.11,3912.0,310.0425,310.0515,309.6792,309.7882,3912.0
2018-08-02 10:15:00,341.3,341.35,340.74,341.12,2544.0,309.9607,310.0061,309.4521,309.7972,2544.0
2018-08-02 10:20:00,341.27,341.89,341.24,341.89,2055.0,309.9335,310.4965,309.9062,310.4965,2055.0
2018-08-02 10:25:00,342.09,342.56,341.68,341.69,4205.0,310.6782,311.105,310.3058,310.3149,4205.0
2018-08-02 10:30:00,341.84,341.84,340.95,341.46,5694.0,310.4511,310.4511,309.6429,310.106,5694.0
2018-08-02 10:35:00,341.68,342.01,341.68,342.01,800.0,310.3058,310.6055,310.3058,310.6055,800.0
2018-08-02 10:40:00,341.79,341.79,340.86,341.44,4225.0,310.4057,310.4057,309.5611,310.0879,4225.0
2018-08-02 10:45:00,341.51,341.51,340.99,341.07,2258.0,310.1514,310.1514,309.6792,309.7518,2258.0
2018-08-02 10:50:00,341.32,341.62,341.12,341.47,1502.0,309.9789,310.2513,309.7972,310.1151,1502.0
2018-08-02 10:55:00,341.3,341.86,341.28,341.86,1635.0,309.9607,310.4693,309.9426,310.4693,1635.0
2018-08-02 11:00:00,341.86,342.78,341.86,342.74,1984.0,310.4693,311.3048,310.4693,311.2685,1984.0
2018-08-02 11:05:00,342.5,342.5,341.81,342.38,5173.0,311.0505,311.0505,310.4239,310.9416,5173.0
2018-08-02 11:10:00,341.91,342.61,341.9,342.61,3849.0,310.5147,311.1504,310.5056,311.1504,3849.0
2018-08-02 11:15:00,342.62,342.62,342.39,342.4,3084.0,311.1595,311.1595,310.9506,310.9597,3084.0
2018-08-02 11:20:00,342.29,342.75,342.29,342.75,1700.0,310.8598,311.2776,310.8598,311.2776,1700.0
2018-08-02 11:25:00,343.29,343.29,342.34,342.95,3180.0,311.768,311.768,310.9052,311.4592,3180.0
2018-08-02 11:30:00,343.17,343.24,342.47,342.76,1700.0,311.659,311.7226,311.0233,311.2867,1700.0
2018-08-02 11:35:00,342.8,343.18,342.41,342.69,6227.0,311.323,311.6681,310.9688,311.2231,6227.0
2018-08-02 11:40:00,342.57,342.57,342.18,342.18,800.0,311.1141,311.1141,310.7599,310.7599,800.0
2018-08-02 11:45:00,341.99,342.66,341.98,342.42,2401.0,310.5874,311.1958,310.5783,310.9779,2401.0
2018-08-02 11:50:00,342.31,342.37,341.9,342.37,2900.0,310.878,310.9325,310.5056,310.9325,2900.0
2018-08-02 11:55:00,342.07,342.45,341.97,342.02,3497.0,310.66,311.0051,310.5692,310.6146,3497.0
2018-08-02 12:00:00,341.9,341.9,341.43,341.7,900.0,310.5056,310.5056,310.0788,310.324,900.0
2018-08-02 12:05:00,342.12,342.65,342.12,342.4,1900.0,310.7054,311.1868,310.7054,310.9597,1900.0
2018-08-02 12:10:00,342.42,342.75,342.08,342.61,2900.0,310.9779,311.2776,310.6691,311.1504,2900.0
2018-08-02 12:15:00,342.57,342.99,342.52,342.91,1345.0,311.1141,311.4955,311.0687,311.4229,1345.0
2018-08-02 12:20:00,342.84,343.81,342.84,343.81,1000.0,311.3593,312.2402,311.3593,312.2402,1000.0
2018-08-02 12:25:00,343.8,343.8,343.24,343.6,3753.0,312.2312,312.2312,311.7226,312.0495,3753.0
2018-08-02 12:30:00,343.47,343.67,343.16,343.34,1977.0,311.9315,312.1131,311.6499,311.8134,1977.0
2018-08-02 12:35:00,343.45,343.51,343.16,343.16,4330.0,311.9133,311.9678,311.6499,311.6499,4330.0
2018-08-02 12:40:00,343.34,343.35,342.93,343.13,12210.0,311.8134,311.8225,311.441,311.6227,12210.0
2018-08-02 12:45:00,343.12,343.31,342.82,343.0,8432.0,311.6136,311.7862,311.3411,311.5046,8432.0
2018-08-02 12:50:00,343.14,343.18,342.47,342.63,9366.0,311.6318,311.6681,311.0233,311.1686,9366.0
2018-08-02 12:55:00,342.61,342.61,342.37,342.56,1100.0,311.1504,311.1504,310.9325,311.105,1100.0
2018-08-02 13:00:00,342.78,342.97,342.57,342.57,3628.0,311.3048,311.4774,311.1141,311.1141,3628.0
2018-08-02 13:05:00,342.75,342.94,342.75,342.94,700.0,311.2776,311.4501,311.2776,311.4501,700.0
2018-08-02 13:10:00,342.84,342.84,342.63,342.74,1357.0,311.3593,311.3593,311.1686,311.2685,1357.0
2018-08-02 13:15:00,342.68,342.97,342.37,342.89,3431.0,311.214,311.4774,310.9325,311.4047,3431.0
2018-08-02 13:20:00,343.05,343.35,342.91,342.91,3028.0,311.55,311.8225,311.4229,311.4229,3028.0
2018-08-02 13:25:00,343.14,343.16,342.72,342.72,1700.0,311.6318,311.6499,311.2503,311.2503,1700.0
2018-08-02 13:30:00,342.97,343.34,342.84,343.34,1800.0,311.4774,311.8134,311.3593,311.8134,1800.0
2018-08-02 13:35:00,343.34,343.39,343.12,343.24,3828.0,311.8134,311.8588,311.6136,311.7226,3828.0
2018-08-02 13:40:00,343.46,343.56,342.87,343.32,3200.0,311.9224,312.0132,311.3866,311.7952,3200.0
2018-08-02 13:45:00,343.28,343.3,342.95,343.16,2458.0,311.7589,311.7771,311.4592,311.6499,2458.0
2018-08-02 13:50:00,343.19,343.28,342.71,342.74,10178.0,311.6772,311.7589,311.2412,311.2685,10178.0
2018-08-02 13:55:00,342.79,342.85,342.6,342.6,12095.0,311.3139,311.3684,311.1414,311.1414,12095.0
2018-08-02 14:00:00,342.71,342.73,342.34,342.46,12735.0,311.2412,311.2594,310.9052,311.0142,12735.0
2018-08-02 14:05:00,342.46,342.49,342.05,342.2,10150.0,311.0142,311.0415,310.6419,310.7781,10150.0
2018-08-02 14:10:00,342.07,342.24,341.97,341.98,13021.0,310.66,310.8144,310.5692,310.5783,13021.0
2018-08-02 14:15:00,342.03,342.24,341.58,341.58,6272.0,310.6237,310.8144,310.215,310.215,6272.0
2018-08-02 14:20:00,341.49,341.49,341.39,341.39,260.0,310.1333,310.1333,310.0425,310.0425,260.0
2018-08-02 14:25:00,341.59,341.59,341.18,341.23,1200.0,310.2241,310.2241,309.8517,309.8971,1200.0
2018-08-02 14:30:00,341.33,341.52,341.22,341.51,1500.0,309.988,310.1605,309.8881,310.1514,1500.0
2018-08-02 14:35:00,341.59,341.6,341.44,341.56,1700.0,310.2241,310.2332,310.0879,310.1968,1700.0
2018-08-02 14:40:00,341.56,341.63,341.35,341.35,900.0,310.1968,310.2604,310.0061,310.0061,900.0
2018-08-02 14:45:00,341.38,341.41,341.3,341.41,1438.0,310.0334,310.0606,309.9607,310.0606,1438.0
2018-08-02 14:50:00,341.45,341.94,341.42,341.94,500.0,310.0969,310.542,310.0697,310.542,500.0
2018-08-02 14:55:00,341.95,341.95,341.79,341.79,1191.0,310.551,310.551,310.4057,310.4057,1191.0
2018-08-02 15:00:00,341.67,341.97,341.53,341.91,3183.0,310.2967,310.5692,310.1696,310.5147,3183.0
2018-08-02 15:05:00,341.72,341.72,341.51,341.51,2300.0,310.3422,310.3422,310.1514,310.1514,2300.0
2018-08-02 15:10:00,341.08,341.33,341.08,341.28,2957.0,309.7609,309.988,309.7609,309.9426,2957.0
2018-08-02 15:15:00,341.28,341.71,341.22,341.71,7676.0,309.9426,310.3331,309.8881,310.3331,7676.0
2018-08-02 15:20:00,341.78,341.93,341.41,341.41,12840.0,310.3966,310.5329,310.0606,310.0606,12840.0
2018-08-02 15:25:00,341.2,341.52,341.0,341.52,2000.0,309.8699,310.1605,309.6883,310.1605,2000.0
2018-08-02 15:30:00,341.27,341.27,340.91,341.08,2197.0,309.9335,309.9335,309.6065,309.7609,2197.0
2018-08-02 15:35:00,341.08,341.21,340.94,341.09,3257.0,309.7609,309.879,309.6338,309.77,3257.0
2018-08-02 15:40:00,341.01,341.5,341.01,341.26,3005.0,309.6973,310.1424,309.6973,309.9244,3005.0
2018-08-02 15:45:00,341.45,341.45,341.18,341.37,5215.0,310.0969,310.0969,309.8517,310.0243,5215.0
2018-08-02 15:50:00,341.38,341.38,341.0,341.16,6673.0,310.0334,310.0334,309.6883,309.8336,6673.0
2018-08-02 15:55:00,341.26,341.28,340.74,341.01,17567.0,309.9244,309.9426,309.4521,309.6973,17567.0
2018-08-03 09:30:00,342.9,342.9,342.9,342.9,1888.0,311.4138,311.4138,311.4138,311.4138,1888.0
2018-08-03 09:35:00,342.9,343.35,342.31,342.31,810.0,311.4138,311.8225,310.878,310.878,810.0
2018-08-03 09:40:00,342.4,342.4,341.54,341.91,2322.0,310.9597,310.9597,310.1787,310.5147,2322.0
2018-08-03 09:45:00,341.55,341.74,341.13,341.13,2430.0,310.1878,310.3603,309.8063,309.8063,2430.0
2018-08-03 09:50:00,341.05,341.05,340.49,340.77,2679.0,309.7337,309.7337,309.2251,309.4794,2679.0
2018-08-03 09:55:00,340.97,340.97,339.95,340.27,4230.0,309.661,309.661,308.7347,309.0253,4230.0
2018-08-03 10:00:00,340.59,340.59,339.72,340.39,1107.0,309.3159,309.3159,308.5258,309.1343,1107.0
2018-08-03 10:05:00,340.62,340.62,339.48,339.48,1707.0,309.3432,309.3432,308.3078,308.3078,1707.0
2018-08-03 10:10:00,339.47,339.96,339.47,339.96,2963.0,308.2988,308.7438,308.2988,308.7438,2963.0
2018-08-03 10:15:00,339.96,340.54,339.8,340.15,2663.0,308.7438,309.2705,308.5985,308.9163,2663.0
2018-08-03 10:20:00,340.21,340.89,340.21,340.63,1600.0,308.9708,309.5884,308.9708,309.3522,1600.0
2018-08-03 10:25:00,340.59,341.62,340.56,341.62,2607.0,309.3159,310.2513,309.2887,310.2513,2607.0
2018-08-03 10:30:00,341.67,341.77,340.78,340.78,1900.0,310.2967,310.3876,309.4885,309.4885,1900.0
2018-08-03 10:35:00,341.04,341.35,340.66,341.35,5696.0,309.7246,310.0061,309.3795,310.0061,5696.0
2018-08-03 10:40:00,341.52,341.83,341.52,341.58,1200.0,310.1605,310.4421,310.1605,310.215,1200.0
2018-08-03 10:45:00,341.64,341.65,340.96,340.96,1700.0,310.2695,310.2786,309.6519,309.6519,1700.0
2018-08-03 10:50:00,340.91,341.38,340.84,341.09,6302.0,309.6065,310.0334,309.543,309.77,6302.0
2018-08-03 10:55:00,341.45,341.45,340.29,340.48,5500.0,310.0969,310.0969,309.0435,309.216,5500.0
2018-08-03 11:00:00,340.48,340.48,340.29,340.31,321.0,309.216,309.216,309.0435,309.0616,321.0
2018-08-03 11:05:00,340.2,340.2,339.32,339.46,3117.0,308.9617,308.9617,308.1625,308.2897,3117.0
2018-08-03 11:10:00,339.61,340.96,339.6,340.96,1963.0,308.4259,309.6519,308.4168,309.6519,1963.0
2018-08-03 11:15:00,340.75,340.75,339.39,339.4,3551.0,309.4612,309.4612,308.2261,308.2352,3551.0
2018-08-03 11:20:00,339.4,339.98,339.07,339.11,3000.0,308.2352,308.7619,307.9355,307.9718,3000.0
2018-08-03 11:25:00,339.36,339.37,339.1,339.1,900.0,308.1989,308.2079,307.9627,307.9627,900.0
2018-08-03 11:30:00,338.99,339.83,338.68,339.83,2227.0,307.8628,308.6257,307.5813,308.6257,2227.0
2018-08-03 11:35:00,339.96,339.99,339.77,339.99,700.0,308.7438,308.771,308.5712,308.771,700.0
2018-08-03 11:40:00,340.06,340.5,340.05,340.5,2969.0,308.8346,309.2342,308.8255,309.2342,2969.0
2018-08-03 11:45:00,340.73,340.73,340.34,340.34,900.0,309.4431,309.4431,309.0889,309.0889,900.0
2018-08-03 11:50:00,340.6,340.79,340.46,340.46,1700.0,309.325,309.4976,309.1979,309.1979,1700.0
2018-08-03 11:55:00,339.99,340.37,339.96,339.96,1400.0,308.771,309.1161,308.7438,308.7438,1400.0
2018-08-03 12:00:00,339.92,340.36,339.92,340.2,2500.0,308.7074,309.107,308.7074,308.9617,2500.0
2018-08-03 12:05:00,340.48,340.5,340.06,340.5,3000.0,309.216,309.2342,308.8346,309.2342,3000.0
2018-08-03 12:10:00,340.5,341.07,340.5,341.07,300.0,309.2342,309.7518,309.2342,309.7518,300.0
2018-08-03 12:15:00,341.07,341.25,340.89,340.89,1601.0,309.7518,309.9153,309.5884,309.5884,1601.0
2018-08-03 12:20:00,341.15,341.34,341.11,341.19,1260.0,309.8245,309.997,309.7882,309.8608,1260.0
2018-08-03 12:25:00,341.17,341.42,341.05,341.38,805.0,309.8427,310.0697,309.7337,310.0334,805.0
2018-08-03 12:30:00,341.36,341.79,341.36,341.61,638.0,310.0152,310.4057,310.0152,310.2423,638.0
2018-08-03 12:35:00,341.92,342.06,341.55,341.76,2403.0,310.5238,310.6509,310.1878,310.3785,2403.0
2018-08-03 12:40:00,341.69,341.69,341.34,341.42,901.0,310.3149,310.3149,309.997,310.0697,901.0
2018-08-03 12:45:00,341.33,341.45,341.21,341.45,1264.0,309.988,310.0969,309.879,310.0969,1264.0
2018-08-03 12:50:00,341.38,341.38,340.5,340.73,10545.0,310.0334,310.0334,309.2342,309.4431,10545.0
2018-08-03 12:55:00,340.68,341.36,340.68,341.17,2603.0,309.3977,310.0152,309.3977,309.8427,2603.0
2018-08-03 13:00:00,341.19,341.62,341.11,341.62,1894.0,309.8608,310.2513,309.7882,310.2513,1894.0
2018-08-03 13:05:00,341.34,341.56,341.05,341.06,6907.0,309.997,310.1968,309.7337,309.7428,6907.0
2018-08-03 13:10:00,341.04,341.04,340.81,340.81,2823.0,309.7246,309.7246,309.5157,309.5157,2823.0
2018-08-03 13:15:00,340.81,341.03,340.69,340.83,3015.0,309.5157,309.7155,309.4067,309.5339,3015.0
2018-08-03 13:20:00,340.97,341.07,340.85,340.96,3605.0,309.661,309.7518,309.552,309.6519,3605.0
2018-08-03 13:25:00,341.01,341.15,340.47,340.86,12681.0,309.6973,309.8245,309.2069,309.5611,12681.0
2018-08-03 13:30:00,340.67,340.67,340.54,340.63,520.0,309.3886,309.3886,309.2705,309.3522,520.0
2018-08-03 13:35:00,340.6,340.88,340.58,340.88,700.0,309.325,309.5793,309.3068,309.5793,700.0
2018-08-03 13:40:00,340.77,340.96,340.74,340.96,600.0,309.4794,309.6519,309.4521,309.6519,600.0
2018-08-03 13:45:00,340.97,341.02,340.75,340.77,6473.0,309.661,309.7064,309.4612,309.4794,6473.0
2018-08-03 13:50:00,340.85,341.04,340.51,340.57,13011.0,309.552,309.7246,309.2433,309.2978,13011.0
2018-08-03 13:55:00,340.48,340.48,339.83,339.93,1502.0,309.216,309.216,308.6257,308.7165,1502.0
2018-08-03 14:00:00,339.8,339.83,339.71,339.81,1620.0,308.5985,308.6257,308.5167,308.6075,1620.0
2018-08-03 14:05:00,339.7,339.94,339.68,339.68,2100.0,308.5076,308.7256,308.4895,308.4895,2100.0
2018-08-03 14:10:00,339.62,339.67,339.54,339.64,1665.0,308.435,308.4804,308.3623,308.4531,1665.0
2018-08-03 14:15:00,339.59,339.82,339.58,339.75,10202.0,308.4077,308.6166,308.3987,308.553,10202.0
2018-08-03 14:20:00,339.61,339.94,339.39,339.44,9289.0,308.4259,308.7256,308.2261,308.2715,9289.0
2018-08-03 14:25:00,339.36,339.53,339.0,339.0,2996.0,308.1989,308.3532,307.8719,307.8719,2996.0
2018-08-03 14:30:00,339.0,339.67,339.0,339.26,3001.0,307.8719,308.4804,307.8719,308.108,3001.0
2018-08-03 14:35:00,339.22,339.22,338.31,338.31,3198.0,308.0717,308.0717,307.2453,307.2453,3198.0
2018-08-03 14:40:00,338.39,338.91,338.39,338.54,5101.0,307.3179,307.7902,307.3179,307.4542,5101.0
2018-08-03 14:45:00,338.66,339.15,338.39,338.39,6770.0,307.5631,308.0081,307.3179,307.3179,6770.0
2018-08-03 14:50:00,338.47,338.6,338.38,338.6,1000.0,307.3906,307.5086,307.3088,307.5086,1000.0
2018-08-03 14:55:00,338.54,338.65,338.36,338.39,1900.0,307.4542,307.5541,307.2907,307.3179,1900.0
2018-08-03 15:00:00,338.61,338.87,338.61,338.61,5904.0,307.5177,307.7539,307.5177,307.5177,5904.0
2018-08-03 15:05:00,338.56,338.68,338.49,338.49,1800.0,307.4723,307.5813,307.4087,307.4087,1800.0
2018-08-03 15:10:00,338.55,339.17,338.54,339.09,2830.0,307.4632,308.0263,307.4542,307.9536,2830.0
2018-08-03 15:15:00,339.18,339.47,339.18,339.28,2600.0,308.0354,308.2988,308.0354,308.1262,2600.0
2018-08-03 15:20:00,339.46,339.5,339.0,339.23,6708.0,308.2897,308.326,307.8719,308.0808,6708.0
2018-08-03 15:25:00,339.4,339.4,338.86,338.86,1200.0,308.2352,308.2352,307.7448,307.7448,1200.0
2018-08-03 15:30:00,338.86,339.1,338.73,339.09,4155.0,307.7448,307.9627,307.6267,307.9536,4155.0
2018-08-03 15:35:00,338.71,338.71,338.26,338.53,2986.0,307.6085,307.6085,307.1999,307.4451,2986.0
2018-08-03 15:40:00,338.48,338.81,338.47,338.81,6070.0,307.3997,307.6994,307.3906,307.6994,6070.0
2018-08-03 15:45:00,338.76,338.93,338.51,338.83,12991.0,307.654,307.8083,307.4269,307.7175,12991.0
2018-08-03 15:50:00,338.94,339.15,338.81,338.86,5873.0,307.8174,308.0081,307.6994,307.7448,5873.0
2018-08-03 15:55:00,338.98,339.15,338.81,338.96,11888.0,307.8538,308.0081,307.6994,307.8356,11888.0
2018-08-06 09:30:00,340.1,342.13,340.01,340.01,4482.0,308.8709,310.7145,308.7892,308.7892,4482.0
2018-08-06 09:35:00,340.26,341.1,339.84,340.81,7715.0,309.0162,309.7791,308.6348,309.5157,7715.0
2018-08-06 09:40:00,341.45,341.56,341.03,341.26,1146.0,310.0969,310.1968,309.7155,309.9244,1146.0
2018-08-06 09:45:00,341.31,342.19,341.31,342.19,1659.0,309.9698,310.769,309.9698,310.769,1659.0
2018-08-06 09:50:00,341.69,341.79,340.49,340.95,12309.0,310.3149,310.4057,309.2251,309.6429,12309.0
2018-08-06 09:55:00,340.95,340.95,340.95,340.95,0.0,309.6429,309.6429,309.6429,309.6429,0.0
2018-08-06 10:00:00,340.88,341.39,340.88,341.39,200.0,309.5793,310.0425,309.5793,310.0425,200.0
2018-08-06 10:05:00,341.56,342.22,341.38,342.22,2000.0,310.1968,310.7962,310.0334,310.7962,2000.0
2018-08-06 10:10:00,342.21,342.88,341.85,342.85,4937.0,310.7872,311.3956,310.4602,311.3684,4937.0
2018-08-06 10:15:00,343.15,343.15,341.98,341.98,3061.0,311.6408,311.6408,310.5783,310.5783,3061.0
2018-08-06 10:20:00,342.56,343.15,341.95,341.95,1896.0,311.105,311.6408,310.551,310.551,1896.0
2018-08-06 10:25:00,341.76,341.95,340.74,340.74,6811.0,310.3785,310.551,309.4521,309.4521,6811.0
2018-08-06 10:30:00,340.98,341.62,340.86,341.62,2325.0,309.6701,310.2513,309.5611,310.2513,2325.0
2018-08-06 10:35:00,341.65,342.25,341.65,342.12,800.0,310.2786,310.8235,310.2786,310.7054,800.0
2018-08-06 10:40:00,342.12,342.12,341.76,342.09,2077.0,310.7054,310.7054,310.3785,310.6782,2077.0
2018-08-06 10:45:00,342.09,342.36,341.81,341.81,1900.0,310.6782,310.9234,310.4239,310.4239,1900.0
2018-08-06 10:50:00,341.81,341.86,341.64,341.71,2350.0,310.4239,310.4693,310.2695,310.3331,2350.0
2018-08-06 10:55:00,341.77,341.86,341.55,341.81,1500.0,310.3876,310.4693,310.1878,310.4239,1500.0
2018-08-06 11:00:00,342.03,342.22,341.61,342.04,2050.0,310.6237,310.7962,310.2423,310.6328,2050.0
2018-08-06 11:05:00,342.11,342.3,341.67,342.15,1885.0,310.6963,310.8689,310.2967,310.7327,1885.0
2018-08-06 11:10:00,342.15,342.25,342.11,342.25,10200.0,310.7327,310.8235,310.6963,310.8235,10200.0
2018-08-06 11:15:00,342.39,342.77,342.32,342.32,2000.0,310.9506,311.2957,310.8871,310.8871,2000.0
2018-08-06 11:20:00,342.51,342.71,342.31,342.59,2370.0,311.0596,311.2412,310.878,311.1323,2370.0
2018-08-06 11:25:00,342.66,342.87,342.27,342.87,2400.0,311.1958,311.3866,310.8417,311.3866,2400.0
2018-08-06 11:30:00,342.86,342.86,341.69,342.02,12044.0,311.3775,311.3775,310.3149,310.6146,12044.0
2018-08-06 11:35:00,342.17,342.41,342.08,342.19,1400.0,310.7508,310.9688,310.6691,310.769,1400.0
2018-08-06 11:40:00,342.4,342.56,342.22,342.22,1300.0,310.9597,311.105,310.7962,310.7962,1300.0
2018-08-06 11:45:00,342.42,342.52,342.15,342.25,2400.0,310.9779,311.0687,310.7327,310.8235,2400.0
2018-08-06 11:50:00,342.25,342.25,341.51,341.56,1900.0,310.8235,310.8235,310.1514,310.1968,1900.0
2018-08-06 11:55:00,341.83,342.09,341.71,342.09,800.0,310.4421,310.6782,310.3331,310.6782,800.0
2018-08-06 12:00:00,342.18,342.37,341.76,341.86,2280.0,310.7599,310.9325,310.3785,310.4693,2280.0
2018-08-06 12:05:00,342.01,342.06,341.86,342.01,3172.0,310.6055,310.6509,310.4693,310.6055,3172.0
2018-08-06 12:10:00,342.33,342.48,342.12,342.39,2300.0,310.8961,311.0324,310.7054,310.9506,2300.0
2018-08-06 12:15:00,342.62,342.71,342.56,342.57,500.0,311.1595,311.2412,311.105,311.1141,500.0
2018-08-06 12:20:00,342.66,343.02,342.66,342.88,4026.0,311.1958,311.5228,311.1958,311.3956,4026.0
2018-08-06 12:25:00,343.15,343.19,342.89,343.08,4168.0,311.6408,311.6772,311.4047,311.5773,4168.0
2018-08-06 12:30:00,343.1,343.43,343.09,343.36,800.0,311.5954,311.8951,311.5864,311.8316,800.0
2018-08-06 12:35:00,343.46,343.47,343.33,343.45,883.0,311.9224,311.9315,311.8043,311.9133,883.0
2018-08-06 12:40:00,343.5,343.6,343.39,343.59,500.0,311.9587,312.0495,311.8588,312.0404,500.0
2018-08-06 12:45:00,343.56,343.58,343.1,343.1,3393.0,312.0132,312.0314,311.5954,311.5954,3393.0
2018-08-06 12:50:00,342.87,343.05,342.61,342.97,1675.0,311.3866,311.55,311.1504,311.4774,1675.0
2018-08-06 12:55:00,343.07,343.07,342.8,342.81,1600.0,311.5682,311.5682,311.323,311.3321,1600.0
2018-08-06 13:00:00,342.79,342.88,342.49,342.6,2377.0,311.3139,311.3956,311.0415,311.1414,2377.0
2018-08-06 13:05:00,342.54,342.54,342.15,342.46,4196.0,311.0869,311.0869,310.7327,311.0142,4196.0
2018-08-06 13:10:00,342.53,342.55,342.41,342.41,600.0,311.0778,311.0959,310.9688,310.9688,600.0
2018-08-06 13:15:00,342.65,342.74,342.14,342.34,2602.0,311.1868,311.2685,310.7236,310.9052,2602.0
2018-08-06 13:20:00,342.16,342.45,342.15,342.23,1198.0,310.7418,311.0051,310.7327,310.8053,1198.0
2018-08-06 13:25:00,342.25,342.25,341.98,341.98,1495.0,310.8235,310.8235,310.5783,310.5783,1495.0
2018-08-06 13:30:00,341.86,342.09,341.79,342.04,2110.0,310.4693,310.6782,310.4057,310.6328,2110.0
2018-08-06 13:35:00,342.04,342.04,342.04,342.04,0.0,310.6328,310.6328,310.6328,310.6328,0.0
2018-08-06 13:40:00,342.39,342.66,342.27,342.42,4386.0,310.9506,311.1958,310.8417,310.9779,4386.0
2018-08-06 13:45:00,342.4,342.4,342.24,342.35,1300.0,310.9597,310.9597,310.8144,310.9143,1300.0
2018-08-06 13:50:00,342.35,342.49,342.28,342.28,1300.0,310.9143,311.0415,310.8507,310.8507,1300.0
2018-08-06 13:55:00,342.24,342.24,341.7,341.94,4280.0,310.8144,310.8144,310.324,310.542,4280.0
2018-08-06 14:00:00,342.0,342.18,341.9,342.18,2300.0,310.5964,310.7599,310.5056,310.7599,2300.0
2018-08-06 14:05:00,342.14,342.6,342.14,342.4,76250.0,310.7236,311.1414,310.7236,310.9597,76250.0
2018-08-06 14:10:00,342.5,342.79,342.44,342.62,9754.0,311.0505,311.3139,310.996,311.1595,9754.0
2018-08-06 14:15:00,342.78,343.32,342.78,343.32,2928.0,311.3048,311.7952,311.3048,311.7952,2928.0
2018-08-06 14:20:00,343.37,343.55,343.27,343.55,4868.0,311.8406,312.0041,311.7498,312.0041,4868.0
2018-08-06 14:25:00,343.55,343.94,343.55,343.91,4600.0,312.0041,312.3583,312.0041,312.3311,4600.0
2018-08-06 14:30:00,343.94,344.45,343.71,344.44,7448.0,312.3583,312.8215,312.1494,312.8124,7448.0
2018-08-06 14:35:00,344.3,344.31,344.0,344.09,4860.0,312.6853,312.6943,312.4128,312.4945,4860.0
2018-08-06 14:40:00,344.21,344.27,343.79,344.27,6427.0,312.6035,312.658,312.2221,312.658,6427.0
2018-08-06 14:45:00,344.12,344.64,344.12,344.63,2695.0,312.5218,312.994,312.5218,312.9849,2695.0
2018-08-06 14:50:00,344.43,344.79,344.34,344.43,5228.0,312.8033,313.1303,312.7216,312.8033,5228.0
2018-08-06 14:55:00,344.55,344.7,344.55,344.7,1150.0,312.9123,313.0485,312.9123,313.0485,1150.0
2018-08-06 15:00:00,344.6,344.74,344.48,344.49,2082.0,312.9577,313.0848,312.8487,312.8578,2082.0
2018-08-06 15:05:00,344.56,344.63,344.1,344.22,4637.0,312.9214,312.9849,312.5036,312.6126,4637.0
2018-08-06 15:10:00,344.15,344.21,343.86,344.21,3731.0,312.549,312.6035,312.2857,312.6035,3731.0
2018-08-06 15:15:00,344.16,344.2,343.9,344.2,4128.0,312.5581,312.5944,312.322,312.5944,4128.0
2018-08-06 15:20:00,344.17,344.33,344.17,344.32,1901.0,312.5672,312.7125,312.5672,312.7034,1901.0
2018-08-06 15:25:00,344.3,344.49,344.24,344.3,3465.0,312.6853,312.8578,312.6308,312.6853,3465.0
2018-08-06 15:30:00,344.21,344.43,344.07,344.4,5508.0,312.6035,312.8033,312.4764,312.7761,5508.0
2018-08-06 15:35:00,344.44,344.84,344.36,344.76,3906.0,312.8124,313.1757,312.7397,313.103,3906.0
2018-08-06 15:40:00,344.74,344.74,344.6,344.73,5266.0,313.0848,313.0848,312.9577,313.0758,5266.0
2018-08-06 15:45:00,344.77,344.93,344.37,344.6,7362.0,313.1121,313.2574,312.7488,312.9577,7362.0
2018-08-06 15:50:00,344.68,345.02,344.48,344.85,11060.0,313.0304,313.3391,312.8487,313.1847,11060.0
2018-08-06 15:55:00,344.77,344.93,344.64,344.8,20544.0,313.1121,313.2574,312.994,313.1393,20544.0
2018-08-07 09:30:00,344.6,345.15,343.46,344.96,10436.0,312.9577,313.4572,311.9224,313.2846,10436.0
2018-08-07 09:35:00,345.16,345.93,345.09,345.93,2025.0,313.4663,314.1656,313.4027,314.1656,2025.0
2018-08-07 09:40:00,346.27,346.96,345.92,346.62,102700.0,314.4744,315.101,314.1565,314.7922,102700.0
2018-08-07 09:45:00,346.29,346.3,344.91,344.91,1800.0,314.4925,314.5016,313.2392,313.2392,1800.0
2018-08-07 09:50:00,345.04,345.4,344.89,345.4,15902.0,313.3573,313.6842,313.2211,313.6842,15902.0
2018-08-07 09:55:00,345.15,345.15,344.47,344.62,1100.0,313.4572,313.4572,312.8396,312.9759,1100.0
2018-08-07 10:00:00,344.59,345.1,344.59,345.1,511.0,312.9486,313.4118,312.9486,313.4118,511.0
2018-08-07 10:05:00,344.71,345.28,344.71,345.28,596.0,313.0576,313.5753,313.0576,313.5753,596.0
2018-08-07 10:10:00,345.76,345.94,345.5,345.52,1100.0,314.0112,314.1747,313.7751,313.7932,1100.0
2018-08-07 10:15:00,345.99,346.54,345.93,346.24,3790.0,314.2201,314.7196,314.1656,314.4471,3790.0
2018-08-07 10:20:00,346.21,346.85,346.21,346.85,647.0,314.4199,315.0011,314.4199,315.0011,647.0
2018-08-07 10:25:00,346.7,347.07,346.7,346.95,1602.0,314.8649,315.2009,314.8649,315.0919,1602.0
2018-08-07 10:30:00,346.8,346.83,346.77,346.83,1969.0,314.9557,314.9829,314.9284,314.9829,1969.0
2018-08-07 10:35:00,345.94,347.16,345.72,347.16,4400.0,314.1747,315.2826,313.9749,315.2826,4400.0
2018-08-07 10:40:00,347.0,347.14,347.0,347.13,470.0,315.1373,315.2645,315.1373,315.2554,470.0
2018-08-07 10:45:00,347.53,347.53,346.86,346.86,900.0,315.6187,315.6187,315.0102,315.0102,900.0
2018-08-07 10:50:00,346.95,347.03,346.4,346.81,1300.0,315.0919,315.1646,314.5924,314.9648,1300.0
2018-08-07 10:55:00,346.93,346.93,346.66,346.74,1395.0,315.0738,315.0738,314.8285,314.9012,1395.0
2018-08-07 11:00:00,346.83,347.23,346.82,346.83,1700.0,314.9829,315.3462,314.9739,314.9829,1700.0
2018-08-07 11:05:00,346.54,346.83,346.28,346.83,1794.0,314.7196,314.9829,314.4834,314.9829,1794.0
2018-08-07 11:10:00,346.87,347.05,346.75,346.84,1323.0,315.0193,315.1827,314.9103,314.992,1323.0
2018-08-07 11:15:00,346.65,346.65,346.36,346.5,500.0,314.8195,314.8195,314.5561,314.6832,500.0
2018-08-07 11:20:00,346.73,346.82,346.14,346.29,1600.0,314.8921,314.9739,314.3563,314.4925,1600.0
2018-08-07 11:25:00,346.45,347.25,346.45,347.21,3000.0,314.6378,315.3644,314.6378,315.328,3000.0
2018-08-07 11:30:00,346.87,346.87,346.68,346.69,270.0,315.0193,315.0193,314.8467,314.8558,270.0
2018-08-07 11:35:00,346.68,347.28,346.67,347.1,1400.0,314.8467,315.3916,314.8376,315.2281,1400.0
2018-08-07 11:40:00,347.05,347.05,346.72,346.85,1523.0,315.1827,315.1827,314.883,315.0011,1523.0
2018-08-07 11:45:00,346.85,346.93,346.44,346.78,1900.0,315.0011,315.0738,314.6287,314.9375,1900.0
2018-08-07 11:50:00,346.84,346.95,346.83,346.85,1422.0,314.992,315.0919,314.9829,315.0011,1422.0
2018-08-07 11:55:00,347.08,347.09,346.98,346.98,400.0,315.21,315.2191,315.1192,315.1192,400.0
2018-08-07 12:00:00,347.17,347.17,347.17,347.17,200.0,315.2917,315.2917,315.2917,315.2917,200.0
2018-08-07 12:05:00,346.95,346.95,346.6,346.77,1016.0,315.0919,315.0919,314.7741,314.9284,1016.0
2018-08-07 12:10:00,346.91,347.15,346.61,346.69,2815.0,315.0556,315.2736,314.7831,314.8558,2815.0
2018-08-07 12:15:00,346.77,346.93,346.6,346.9,900.0,314.9284,315.0738,314.7741,315.0465,900.0
2018-08-07 12:20:00,347.03,347.13,347.03,347.12,786.0,315.1646,315.2554,315.1646,315.2463,786.0
2018-08-07 12:25:00,347.03,347.21,346.95,346.95,400.0,315.1646,315.328,315.0919,315.0919,400.0
2018-08-07 12:30:00,346.91,347.0,346.78,346.78,1668.0,315.0556,315.1373,314.9375,314.9375,1668.0
2018-08-07 12:35:00,346.93,347.02,346.46,346.5,5906.0,315.0738,315.1555,314.6469,314.6832,5906.0
2018-08-07 12:40:00,346.6,347.02,346.44,347.0,3200.0,314.7741,315.1555,314.6287,315.1373,3200.0
2018-08-07 12:45:00,347.15,347.16,347.15,347.15,600.0,315.2736,315.2826,315.2736,315.2736,600.0
2018-08-07 12:50:00,347.12,347.18,346.92,347.06,500.0,315.2463,315.3008,315.0647,315.1918,500.0
2018-08-07 12:55:00,347.21,347.22,346.96,347.04,1003.0,315.328,315.3371,315.101,315.1737,1003.0
2018-08-07 13:00:00,347.01,347.16,346.97,347.12,900.0,315.1464,315.2826,315.1101,315.2463,900.0
2018-08-07 13:05:00,347.21,347.26,347.14,347.26,1199.0,315.328,315.3735,315.2645,315.3735,1199.0
2018-08-07 13:10:00,347.4,347.5,347.22,347.22,1891.0,315.5006,315.5914,315.3371,315.3371,1891.0
2018-08-07 13:15:00,347.2,347.25,347.14,347.25,600.0,315.319,315.3644,315.2645,315.3644,600.0
2018-08-07 13:20:00,346.89,347.36,346.89,347.36,3635.0,315.0374,315.4643,315.0374,315.4643,3635.0
2018-08-07 13:25:00,347.31,348.12,347.31,347.95,7144.0,315.4189,316.1545,315.4189,316.0001,7144.0
2018-08-07 13:30:00,347.93,348.65,347.86,348.56,12007.0,315.9819,316.6358,315.9184,316.5541,12007.0
2018-08-07 13:35:00,348.36,348.95,348.36,348.86,13003.0,316.3724,316.9083,316.3724,316.8265,13003.0
2018-08-07 13:40:00,348.85,349.05,348.2,348.44,12981.0,316.8175,316.9991,316.2271,316.4451,12981.0
2018-08-07 13:45:00,348.38,348.56,348.35,348.37,1313.0,316.3906,316.5541,316.3634,316.3815,1313.0
2018-08-07 13:50:00,348.59,348.8,348.59,348.76,1500.0,316.5813,316.772,316.5813,316.7357,1500.0
2018-08-07 13:55:00,348.73,348.9,348.65,348.65,400.0,316.7085,316.8629,316.6358,316.6358,400.0
2018-08-07 14:00:00,348.6,348.63,348.4,348.61,839.0,316.5904,316.6177,316.4088,316.5995,839.0
2018-08-07 14:05:00,348.44,348.44,348.36,348.36,407.0,316.4451,316.4451,316.3724,316.3724,407.0
2018-08-07 14:10:00,348.36,348.36,348.23,348.23,515.0,316.3724,316.3724,316.2544,316.2544,515.0
2018-08-07 14:15:00,347.86,347.86,347.78,347.86,440.0,315.9184,315.9184,315.8457,315.9184,440.0
2018-08-07 14:20:00,347.86,348.25,347.85,348.25,3500.0,315.9184,316.2725,315.9093,316.2725,3500.0
2018-08-07 14:25:00,348.13,348.71,348.13,348.46,2712.0,316.1636,316.6903,316.1636,316.4633,2712.0
2018-08-07 14:30:00,348.75,348.76,348.38,348.75,1097.0,316.7266,316.7357,316.3906,316.7266,1097.0
2018-08-07 14:35:00,348.74,349.07,348.74,349.07,800.0,316.7176,317.0173,316.7176,317.0173,800.0
2018-08-07 14:40:00,348.84,349.02,348.78,349.02,749.0,316.8084,316.9718,316.7539,316.9718,749.0
2018-08-07 14:45:00,348.85,349.04,348.73,348.91,2411.0,316.8175,316.99,316.7085,316.8719,2411.0
2018-08-07 14:50:00,348.99,348.99,348.95,348.97,400.0,316.9446,316.9446,316.9083,316.9264,400.0
2018-08-07 14:55:00,349.06,349.71,349.06,349.71,2608.0,317.0082,317.5985,317.0082,317.5985,2608.0
2018-08-07 15:00:00,349.78,349.93,349.6,349.74,3810.0,317.6621,317.7983,317.4986,317.6257,3810.0
2018-08-07 15:05:00,349.75,350.0,349.67,349.68,3035.0,317.6348,317.8619,317.5622,317.5712,3035.0
2018-08-07 15:10:00,349.59,349.59,349.51,349.52,1937.0,317.4895,317.4895,317.4169,317.4259,1937.0
2018-08-07 15:15:00,349.57,349.57,348.76,348.9,2900.0,317.4713,317.4713,316.7357,316.8629,2900.0
2018-08-07 15:20:00,349.06,349.61,349.06,349.5,1638.0,317.0082,317.5077,317.0082,317.4078,1638.0
2018-08-07 15:25:00,349.47,349.47,349.21,349.36,900.0,317.3805,317.3805,317.1444,317.2806,900.0
2018-08-07 15:30:00,349.21,349.47,349.03,349.47,2129.0,317.1444,317.3805,316.9809,317.3805,2129.0
2018-08-07 15:35:00,349.3,349.3,348.94,348.94,1747.0,317.2261,317.2261,316.8992,316.8992,1747.0
2018-08-07 15:40:00,348.95,349.22,348.85,348.85,2485.0,316.9083,317.1535,316.8175,316.8175,2485.0
2018-08-07 15:45:00,348.99,349.36,348.95,348.95,6860.0,316.9446,317.2806,316.9083,316.9083,6860.0
2018-08-07 15:50:00,349.12,349.4,349.0,349.0,5972.0,317.0627,317.317,316.9537,316.9537,5972.0
2018-08-07 15:55:00,349.04,349.41,349.01,349.27,20710.0,316.99,317.326,316.9628,317.1989,20710.0
2018-08-08 09:30:00,348.09,348.09,348.09,348.09,2731.0,316.1272,316.1272,316.1272,316.1272,2731.0
2018-08-08 09:35:00,348.09,348.25,347.22,348.18,1663.0,316.1272,316.2725,315.3371,316.209,1663.0
2018-08-08 09:40:00,348.0,348.7,347.64,348.14,4666.0,316.0455,316.6812,315.7186,316.1726,4666.0
2018-08-08 09:45:00,347.97,348.17,347.78,348.0,2700.0,316.0183,316.1999,315.8457,316.0455,2700.0
2018-08-08 09:50:00,347.69,348.68,347.68,348.55,17882.0,315.764,316.6631,315.7549,316.545,17882.0
2018-08-08 09:55:00,348.11,348.98,348.09,348.98,2110.0,316.1454,316.9355,316.1272,316.9355,2110.0
2018-08-08 10:00:00,348.98,348.98,348.57,348.98,801.0,316.9355,316.9355,316.5632,316.9355,801.0
2018-08-08 10:05:00,348.91,349.26,348.8,349.01,1300.0,316.8719,317.1898,316.772,316.9628,1300.0
2018-08-08 10:10:00,348.88,348.88,348.48,348.48,200.0,316.8447,316.8447,316.4814,316.4814,200.0
2018-08-08 10:15:00,348.63,350.52,348.63,350.05,25382.0,316.6177,318.3341,316.6177,317.9073,25382.0
2018-08-08 10:20:00,350.11,350.22,348.68,348.68,3700.0,317.9618,318.0617,316.6631,316.6631,3700.0
2018-08-08 10:25:00,348.89,349.68,348.89,349.68,1200.0,316.8538,317.5712,316.8538,317.5712,1200.0
2018-08-08 10:30:00,349.62,349.62,348.07,348.07,3949.0,317.5168,317.5168,316.1091,316.1091,3949.0
2018-08-08 10:35:00,348.13,348.66,348.11,348.44,1210.0,316.1636,316.6449,316.1454,316.4451,1210.0
2018-08-08 10:40:00,348.59,348.97,348.59,348.74,2025.0,316.5813,316.9264,316.5813,316.7176,2025.0
2018-08-08 10:45:00,349.01,349.03,348.29,348.29,10100.0,316.9628,316.9809,316.3089,316.3089,10100.0
2018-08-08 10:50:00,348.38,348.77,348.37,348.75,1800.0,316.3906,316.7448,316.3815,316.7266,1800.0
2018-08-08 10:55:00,349.0,349.0,349.0,349.0,275.0,316.9537,316.9537,316.9537,316.9537,275.0
2018-08-08 11:00:00,348.82,348.82,348.28,348.73,2521.0,316.7902,316.7902,316.2998,316.7085,2521.0
2018-08-08 11:05:00,348.81,349.16,348.81,348.86,5147.0,316.7811,317.099,316.7811,316.8265,5147.0
2018-08-08 11:10:00,348.54,349.05,348.49,348.55,6301.0,316.5359,316.9991,316.4905,316.545,6301.0
2018-08-08 11:15:00,348.53,348.55,347.92,348.45,7913.0,316.5268,316.545,315.9729,316.4542,7913.0
2018-08-08 11:20:00,348.33,348.33,347.86,347.92,700.0,316.3452,316.3452,315.9184,315.9729,700.0
2018-08-08 11:25:00,347.63,347.77,347.62,347.77,800.0,315.7095,315.8366,315.7004,315.8366,800.0
2018-08-08 11:30:00,347.75,348.19,347.75,348.16,1100.0,315.8185,316.2181,315.8185,316.1908,1100.0
2018-08-08 11:35:00,348.17,348.2,347.81,347.9,3500.0,316.1999,316.2271,315.873,315.9547,3500.0
2018-08-08 11:40:00,347.62,347.71,347.61,347.71,333.0,315.7004,315.7821,315.6913,315.7821,333.0
2018-08-08 11:45:00,347.78,348.31,347.71,348.31,2200.0,315.8457,316.327,315.7821,316.327,2200.0
2018-08-08 11:50:00,348.7,348.7,348.27,348.52,962.0,316.6812,316.6812,316.2907,316.5178,962.0
2018-08-08 11:55:00,348.54,349.62,348.53,349.49,2736.0,316.5359,317.5168,316.5268,317.3987,2736.0
2018-08-08 12:00:00,349.49,349.61,349.12,349.35,4095.0,317.3987,317.5077,317.0627,317.2715,4095.0
2018-08-08 12:05:00,349.37,349.37,349.37,349.37,100.0,317.2897,317.2897,317.2897,317.2897,100.0
2018-08-08 12:10:00,349.48,349.6,349.44,349.44,6114.0,317.3896,317.4986,317.3533,317.3533,6114.0
2018-08-08 12:15:00,349.55,349.55,349.29,349.45,1300.0,317.4532,317.4532,317.2171,317.3624,1300.0
2018-08-08 12:20:00,349.27,349.27,348.85,348.85,1112.0,317.1989,317.1989,316.8175,316.8175,1112.0
2018-08-08 12:25:00,348.87,348.87,348.86,348.87,200.0,316.8356,316.8356,316.8265,316.8356,200.0
2018-08-08 12:30:00,348.76,349.47,348.76,349.29,1902.0,316.7357,317.3805,316.7357,317.2171,1902.0
2018-08-08 12:35:00,349.47,349.48,349.36,349.36,800.0,317.3805,317.3896,317.2806,317.2806,800.0
2018-08-08 12:40:00,349.37,349.57,349.24,349.49,2544.0,317.2897,317.4713,317.1716,317.3987,2544.0
2018-08-08 12:45:00,349.5,349.6,349.44,349.44,1100.0,317.4078,317.4986,317.3533,317.3533,1100.0
2018-08-08 12:50:00,349.36,349.36,349.03,349.03,792.0,317.2806,317.2806,316.9809,316.9809,792.0
2018-08-08 12:55:00,348.99,349.05,348.97,349.04,691.0,316.9446,316.9991,316.9264,316.99,691.0
2018-08-08 13:00:00,349.03,349.03,348.83,348.83,700.0,316.9809,316.9809,316.7993,316.7993,700.0
2018-08-08 13:05:00,348.74,349.15,348.74,349.15,800.0,316.7176,317.0899,316.7176,317.0899,800.0
2018-08-08 13:10:00,349.15,349.15,349.15,349.15,0.0,317.0899,317.0899,317.0899,317.0899,0.0
2018-08-08 13:15:00,349.26,349.38,349.13,349.38,1359.0,317.1898,317.2988,317.0717,317.2988,1359.0
2018-08-08 13:20:00,349.4,349.66,349.4,349.42,916.0,317.317,317.5531,317.317,317.3351,916.0
2018-08-08 13:25:00,349.33,349.33,349.11,349.24,1621.0,317.2534,317.2534,317.0536,317.1716,1621.0
2018-08-08 13:30:00,349.17,349.47,349.17,349.34,901.0,317.1081,317.3805,317.1081,317.2625,901.0
2018-08-08 13:35:00,349.34,349.34,349.34,349.34,0.0,317.2625,317.2625,317.2625,317.2625,0.0
2018-08-08 13:40:00,349.14,349.14,348.95,349.09,1261.0,317.0808,317.0808,316.9083,317.0354,1261.0
2018-08-08 13:45:00,349.3,349.52,349.09,349.52,1215.0,317.2261,317.4259,317.0354,317.4259,1215.0
2018-08-08 13:50:00,349.64,349.64,349.64,349.64,100.0,317.5349,317.5349,317.5349,317.5349,100.0
2018-08-08 13:55:00,349.46,350.0,349.45,349.96,4841.0,317.3714,317.8619,317.3624,317.8255,4841.0
2018-08-08 14:00:00,350.01,350.01,349.75,349.84,1966.0,317.8709,317.8709,317.6348,317.7165,1966.0
2018-08-08 14:05:00,350.18,350.21,350.18,350.21,300.0,318.0253,318.0526,318.0253,318.0526,300.0
2018-08-08 14:10:00,350.28,350.36,350.27,350.36,500.0,318.1161,318.1888,318.1071,318.1888,500.0
2018-08-08 14:15:00,350.49,350.56,350.41,350.56,400.0,318.3069,318.3704,318.2342,318.3704,400.0
2018-08-08 14:20:00,350.5,350.61,350.34,350.34,700.0,318.3159,318.4158,318.1706,318.1706,700.0
2018-08-08 14:25:00,350.31,350.62,350.29,350.54,1302.0,318.1434,318.4249,318.1252,318.3523,1302.0
2018-08-08 14:30:00,350.6,350.64,350.35,350.43,1590.0,318.4068,318.4431,318.1797,318.2524,1590.0
2018-08-08 14:35:00,350.46,350.46,350.23,350.23,739.0,318.2796,318.2796,318.0707,318.0707,739.0
2018-08-08 14:40:00,350.31,350.32,350.01,350.17,1111.0,318.1434,318.1525,317.8709,318.0162,1111.0
2018-08-08 14:45:00,350.09,351.32,350.09,351.25,4232.0,317.9436,319.0607,317.9436,318.9971,4232.0
2018-08-08 14:50:00,351.32,351.32,351.15,351.32,1225.0,319.0607,319.0607,318.9063,319.0607,1225.0
2018-08-08 14:55:00,351.32,351.91,351.32,351.9,2895.0,319.0607,319.5965,319.0607,319.5874,2895.0
2018-08-08 15:00:00,351.92,352.25,351.45,352.2,7527.0,319.6056,319.9053,319.1787,319.8598,7527.0
2018-08-08 15:05:00,352.07,352.75,352.05,352.29,8062.0,319.7418,320.3593,319.7236,319.9416,8062.0
2018-08-08 15:10:00,352.28,353.28,352.28,353.23,3500.0,319.9325,320.8407,319.9325,320.7953,3500.0
2018-08-08 15:15:00,353.17,353.17,352.32,352.74,3750.0,320.7408,320.7408,319.9688,320.3503,3750.0
2018-08-08 15:20:00,352.75,353.29,352.74,353.29,4131.0,320.3593,320.8498,320.3503,320.8498,4131.0
2018-08-08 15:25:00,353.29,353.49,352.99,352.99,3757.0,320.8498,321.0314,320.5773,320.5773,3757.0
2018-08-08 15:30:00,352.95,353.13,352.84,352.88,5264.0,320.541,320.7045,320.4411,320.4774,5264.0
2018-08-08 15:35:00,352.88,353.28,352.87,353.18,4379.0,320.4774,320.8407,320.4683,320.7499,4379.0
2018-08-08 15:40:00,353.24,353.6,353.23,353.59,7962.0,320.8044,321.1313,320.7953,321.1222,7962.0
2018-08-08 15:45:00,353.6,353.7,353.06,353.14,12438.0,321.1313,321.2221,320.6409,320.7135,12438.0
2018-08-08 15:50:00,353.17,353.82,353.11,353.14,11142.0,320.7408,321.3311,320.6863,320.7135,11142.0
2018-08-08 15:55:00,353.29,353.4,352.5,352.5,17835.0,320.8498,320.9497,320.1323,320.1323,17835.0
2018-08-09 09:30:00,351.99,353.99,351.99,352.17,5812.0,319.6691,321.4855,319.6691,319.8326,5812.0
2018-08-09 09:35:00,352.05,354.16,351.65,353.99,3758.0,319.7236,321.6399,319.3603,321.4855,3758.0
2018-08-09 09:40:00,354.35,354.82,353.04,353.6,7825.0,321.8124,322.2393,320.6227,321.1313,7825.0
2018-08-09 09:45:00,353.7,354.38,353.4,353.99,2300.0,321.2221,321.8397,320.9497,321.4855,2300.0
2018-08-09 09:50:00,353.97,354.84,353.96,354.56,1566.0,321.4673,322.2574,321.4582,322.0031,1566.0
2018-08-09 09:55:00,354.82,355.44,354.66,355.29,3240.0,322.2393,322.8023,322.094,322.6661,3240.0
2018-08-09 10:00:00,355.0,356.9,354.93,356.55,44190.0,322.4027,324.1283,322.3392,323.8104,44190.0
2018-08-09 10:05:00,356.44,356.44,355.61,355.87,3478.0,323.7105,323.7105,322.9567,323.1929,3478.0
2018-08-09 10:10:00,355.85,358.63,355.85,358.63,6212.0,323.1747,325.6994,323.1747,325.6994,6212.0
2018-08-09 10:15:00,358.27,358.55,356.99,357.33,10223.0,325.3725,325.6268,324.21,324.5188,10223.0
2018-08-09 10:20:00,357.39,357.98,357.25,357.81,5323.0,324.5733,325.1091,324.4461,324.9547,5323.0
2018-08-09 10:25:00,357.81,358.03,357.59,357.86,7281.0,324.9547,325.1545,324.7549,325.0001,7281.0
2018-08-09 10:30:00,357.87,358.15,357.46,357.77,5013.0,325.0092,325.2635,324.6369,324.9184,5013.0
2018-08-09 10:35:00,357.48,357.58,356.99,357.58,4556.0,324.655,324.7458,324.21,324.7458,4556.0
2018-08-09 10:40:00,357.6,357.62,357.25,357.51,2392.0,324.764,324.7822,324.4461,324.6823,2392.0
2018-08-09 10:45:00,357.36,357.36,356.61,357.16,5811.0,324.546,324.546,323.8649,324.3644,5811.0
2018-08-09 10:50:00,356.94,357.0,356.0,356.02,4016.0,324.1646,324.2191,323.3109,323.3291,4016.0
2018-08-09 10:55:00,356.03,356.9,355.73,356.9,6104.0,323.3382,324.1283,323.0657,324.1283,6104.0
2018-08-09 11:00:00,356.9,357.03,356.37,356.63,6048.0,324.1283,324.2463,323.6469,323.8831,6048.0
2018-08-09 11:05:00,356.33,356.33,355.36,355.39,3600.0,323.6106,323.6106,322.7297,322.7569,3600.0
2018-08-09 11:10:00,355.12,355.12,354.24,354.24,2500.0,322.5117,322.5117,321.7125,321.7125,2500.0
2018-08-09 11:15:00,354.0,354.08,353.52,353.53,2100.0,321.4946,321.5672,321.0586,321.0677,2100.0
2018-08-09 11:20:00,353.54,353.84,353.36,353.61,3101.0,321.0768,321.3493,320.9133,321.1404,3101.0
2018-08-09 11:25:00,354.33,354.33,352.89,353.06,2238.0,321.7943,321.7943,320.4865,320.6409,2238.0
2018-08-09 11:30:00,353.04,353.04,351.42,351.51,6754.0,320.6227,320.6227,319.1515,319.2332,6754.0
2018-08-09 11:35:00,351.54,352.27,351.24,351.24,2907.0,319.2605,319.9234,318.988,318.988,2907.0
2018-08-09 11:40:00,351.15,351.23,350.01,350.89,3053.0,318.9063,318.9789,317.8709,318.6701,3053.0
2018-08-09 11:45:00,350.78,351.17,350.48,351.07,5961.0,318.5702,318.9244,318.2978,318.8336,5961.0
2018-08-09 11:50:00,350.97,351.14,350.33,350.33,2100.0,318.7428,318.8972,318.1616,318.1616,2100.0
2018-08-09 11:55:00,350.31,351.98,350.31,351.98,2408.0,318.1434,319.66,318.1434,319.66,2408.0
2018-08-09 12:00:00,352.27,352.72,352.14,352.47,6184.0,319.9234,320.3321,319.8054,320.1051,6184.0
2018-08-09 12:05:00,352.39,352.4,351.85,351.87,3087.0,320.0324,320.0415,319.542,319.5601,3087.0
2018-08-09 12:10:00,351.96,352.19,351.58,351.65,4993.0,319.6419,319.8508,319.2968,319.3603,4993.0
2018-08-09 12:15:00,351.72,351.72,351.08,351.45,3531.0,319.4239,319.4239,318.8427,319.1787,3531.0
2018-08-09 12:20:00,350.99,351.14,350.89,350.9,1900.0,318.761,318.8972,318.6701,318.6792,1900.0
2018-08-09 12:25:00,350.8,351.96,350.8,351.18,2948.0,318.5884,319.6419,318.5884,318.9335,2948.0
2018-08-09 12:30:00,351.26,351.95,351.19,351.95,2345.0,319.0062,319.6328,318.9426,319.6328,2345.0
2018-08-09 12:35:00,351.71,352.16,351.66,352.16,1748.0,319.4148,319.8235,319.3694,319.8235,1748.0
2018-08-09 12:40:00,352.26,352.49,352.11,352.46,1209.0,319.9143,320.1232,319.7781,320.096,1209.0
2018-08-09 12:45:00,352.55,353.02,352.49,352.73,3132.0,320.1777,320.6046,320.1232,320.3412,3132.0
2018-08-09 12:50:00,352.6,353.17,352.6,353.08,1511.0,320.2231,320.7408,320.2231,320.659,1511.0
2018-08-09 12:55:00,353.07,353.39,353.0,353.0,1356.0,320.65,320.9406,320.5864,320.5864,1356.0
2018-08-09 13:00:00,352.86,353.13,352.6,352.62,2571.0,320.4592,320.7045,320.2231,320.2413,2571.0
2018-08-09 13:05:00,352.62,352.62,352.01,352.04,1925.0,320.2413,320.2413,319.6873,319.7145,1925.0
2018-08-09 13:10:00,352.29,352.29,352.29,352.29,100.0,319.9416,319.9416,319.9416,319.9416,100.0
2018-08-09 13:15:00,352.03,352.19,351.77,351.77,1800.0,319.7055,319.8508,319.4693,319.4693,1800.0
2018-08-09 13:20:00,351.77,352.06,351.77,352.06,1329.0,319.4693,319.7327,319.4693,319.7327,1329.0
2018-08-09 13:25:00,351.96,352.21,351.75,351.83,3700.0,319.6419,319.8689,319.4512,319.5238,3700.0
2018-08-09 13:30:00,351.73,352.15,351.73,351.94,2200.0,319.433,319.8144,319.433,319.6237,2200.0
2018-08-09 13:35:00,351.84,351.84,351.53,351.53,1400.0,319.5329,319.5329,319.2514,319.2514,1400.0
2018-08-09 13:40:00,351.61,351.72,351.25,351.25,551.0,319.324,319.4239,318.9971,318.9971,551.0
2018-08-09 13:45:00,351.51,351.83,351.44,351.83,1300.0,319.2332,319.5238,319.1696,319.5238,1300.0
2018-08-09 13:50:00,351.61,351.75,351.53,351.63,600.0,319.324,319.4512,319.2514,319.3422,600.0
2018-08-09 13:55:00,351.66,351.71,351.25,351.25,1500.0,319.3694,319.4148,318.9971,318.9971,1500.0
2018-08-09 14:00:00,351.47,351.59,351.15,351.23,2435.0,319.1969,319.3059,318.9063,318.9789,2435.0
2018-08-09 14:05:00,351.08,351.15,351.02,351.07,1102.0,318.8427,318.9063,318.7882,318.8336,1102.0
2018-08-09 14:10:00,350.97,351.1,350.92,351.1,300.0,318.7428,318.8609,318.6974,318.8609,300.0
2018-08-09 14:15:00,351.08,351.18,350.86,351.18,2578.0,318.8427,318.9335,318.6429,318.9335,2578.0
2018-08-09 14:20:00,351.26,351.45,351.26,351.33,3815.0,319.0062,319.1787,319.0062,319.0697,3815.0
2018-08-09 14:25:00,351.28,351.45,351.28,351.41,960.0,319.0243,319.1787,319.0243,319.1424,960.0
2018-08-09 14:30:00,351.5,351.81,351.5,351.6,4282.0,319.2241,319.5057,319.2241,319.3149,4282.0
2018-08-09 14:35:00,351.54,351.71,351.51,351.57,2141.0,319.2605,319.4148,319.2332,319.2877,2141.0
2018-08-09 14:40:00,351.63,351.66,351.17,351.17,3700.0,319.3422,319.3694,318.9244,318.9244,3700.0
2018-08-09 14:45:00,351.17,351.19,349.92,350.2,4608.0,318.9244,318.9426,317.7892,318.0435,4608.0
2018-08-09 14:50:00,350.27,350.36,350.2,350.29,1433.0,318.1071,318.1888,318.0435,318.1252,1433.0
2018-08-09 14:55:00,350.06,350.36,350.06,350.35,2645.0,317.9163,318.1888,317.9163,318.1797,2645.0
2018-08-09 15:00:00,350.29,351.02,350.29,350.67,3435.0,318.1252,318.7882,318.1252,318.4703,3435.0
2018-08-09 15:05:00,350.74,351.01,350.66,350.72,2549.0,318.5339,318.7791,318.4613,318.5157,2549.0
2018-08-09 15:10:00,350.82,351.01,350.82,350.91,3127.0,318.6066,318.7791,318.6066,318.6883,3127.0
2018-08-09 15:15:00,350.84,351.75,350.84,351.73,5343.0,318.6247,319.4512,318.6247,319.433,5343.0
2018-08-09 15:20:00,351.6,351.61,351.25,351.31,4789.0,319.3149,319.324,318.9971,319.0516,4789.0
2018-08-09 15:25:00,351.3,351.3,350.78,351.25,5939.0,319.0425,319.0425,318.5702,318.9971,5939.0
2018-08-09 15:30:00,350.99,351.17,350.95,351.17,2218.0,318.761,318.9244,318.7246,318.9244,2218.0
2018-08-09 15:35:00,351.03,351.43,351.03,351.38,6507.0,318.7973,319.1606,318.7973,319.1151,6507.0
2018-08-09 15:40:00,351.34,352.03,351.27,351.82,7022.0,319.0788,319.7055,319.0152,319.5147,7022.0
2018-08-09 15:45:00,351.7,351.93,351.41,351.44,9842.0,319.4058,319.6146,319.1424,319.1696,9842.0
2018-08-09 15:50:00,351.33,351.73,351.25,351.73,7928.0,319.0697,319.433,318.9971,319.433,7928.0
2018-08-09 15:55:00,351.76,352.07,351.57,351.65,41743.0,319.4602,319.7418,319.2877,319.3603,41743.0
2018-08-10 09:30:00,349.49,349.49,347.67,348.2,6370.0,318.6274,318.6274,316.9682,317.4514,6370.0
2018-08-10 09:35:00,348.16,349.0,348.16,348.34,7600.0,317.4149,318.1807,317.4149,317.579,7600.0
2018-08-10 09:40:00,348.34,349.28,348.34,349.03,4800.0,317.579,318.436,317.579,318.2081,4800.0
2018-08-10 09:45:00,349.03,349.62,349.03,349.62,1200.0,318.2081,318.746,318.2081,318.746,1200.0
2018-08-10 09:50:00,349.18,349.34,348.8,349.2,3500.0,318.3448,318.4907,317.9984,318.3631,3500.0
2018-08-10 09:55:00,349.2,349.83,348.92,349.83,5571.0,318.3631,318.9374,318.1078,318.9374,5571.0
2018-08-10 10:00:00,349.72,350.23,349.72,349.8,12000.0,318.8371,319.3021,318.8371,318.9101,12000.0
2018-08-10 10:05:00,350.1,350.17,349.64,349.64,2300.0,319.1836,319.2474,318.7642,318.7642,2300.0
2018-08-10 10:10:00,349.91,350.33,349.27,349.27,4545.0,319.0104,319.3933,318.4269,318.4269,4545.0
2018-08-10 10:15:00,349.46,349.46,348.65,348.65,800.0,318.6001,318.6001,317.8616,317.8616,800.0
2018-08-10 10:20:00,348.71,348.71,347.2,347.63,3300.0,317.9163,317.9163,316.5397,316.9317,3300.0
2018-08-10 10:25:00,347.62,347.86,347.57,347.57,1125.0,316.9226,317.1414,316.877,316.877,1125.0
2018-08-10 10:30:00,347.76,349.19,347.76,349.19,4346.0,317.0502,318.3539,317.0502,318.3539,4346.0
2018-08-10 10:35:00,349.2,349.54,348.7,348.7,4100.0,318.3631,318.673,317.9072,317.9072,4100.0
2018-08-10 10:40:00,349.07,349.13,349.01,349.13,400.0,318.2445,318.2992,318.1898,318.2992,400.0
2018-08-10 10:45:00,349.02,349.65,349.02,349.63,1100.0,318.1989,318.7733,318.1989,318.7551,1100.0
2018-08-10 10:50:00,349.44,349.56,349.29,349.29,700.0,318.5819,318.6913,318.4451,318.4451,700.0
2018-08-10 10:55:00,349.5,349.79,349.18,349.6,6180.0,318.6366,318.901,318.3448,318.7277,6180.0
2018-08-10 11:00:00,349.79,349.93,349.55,349.6,4654.0,318.901,319.0286,318.6821,318.7277,4654.0
2018-08-10 11:05:00,349.79,349.94,349.45,349.59,7171.0,318.901,319.0377,318.591,318.7186,7171.0
2018-08-10 11:10:00,349.79,349.79,349.54,349.69,2503.0,318.901,318.901,318.673,318.8098,2503.0
2018-08-10 11:15:00,349.51,349.71,349.29,349.29,8579.0,318.6457,318.828,318.4451,318.4451,8579.0
2018-08-10 11:20:00,349.28,350.3,349.2,350.3,5850.0,318.436,319.3659,318.3631,319.3659,5850.0
2018-08-10 11:25:00,350.35,351.23,350.35,350.99,3452.0,319.4115,320.2138,319.4115,319.995,3452.0
2018-08-10 11:30:00,350.75,351.58,350.5,351.58,5900.0,319.7762,320.5329,319.5483,320.5329,5900.0
2018-08-10 11:35:00,351.63,352.32,351.63,351.64,3619.0,320.5785,321.2075,320.5785,320.5876,3619.0
2018-08-10 11:40:00,350.96,350.96,350.9,350.9,400.0,319.9676,319.9676,319.9129,319.9129,400.0
2018-08-10 11:45:00,350.97,350.99,350.71,350.81,1210.0,319.9767,319.995,319.7397,319.8309,1210.0
2018-08-10 11:50:00,350.63,350.64,350.13,350.4,2438.0,319.6668,319.6759,319.2109,319.4571,2438.0
2018-08-10 11:55:00,350.29,351.09,350.29,350.91,1974.0,319.3568,320.0862,319.3568,319.922,1974.0
2018-08-10 12:00:00,350.63,350.63,350.36,350.61,2373.0,319.6668,319.6668,319.4206,319.6485,2373.0
2018-08-10 12:05:00,350.39,351.15,350.32,351.15,2400.0,319.448,320.1409,319.3841,320.1409,2400.0
2018-08-10 12:10:00,351.04,351.59,351.0,351.43,5488.0,320.0406,320.542,320.0041,320.3961,5488.0
2018-08-10 12:15:00,351.53,351.61,351.3,351.61,400.0,320.4873,320.5602,320.2776,320.5602,400.0
2018-08-10 12:20:00,351.51,351.8,351.51,351.71,1434.0,320.4691,320.7335,320.4691,320.6514,1434.0
2018-08-10 12:25:00,351.56,351.66,351.37,351.49,2400.0,320.5146,320.6058,320.3414,320.4508,2400.0
2018-08-10 12:30:00,351.38,351.38,351.13,351.34,993.0,320.3505,320.3505,320.1226,320.3141,993.0
2018-08-10 12:35:00,351.23,351.23,351.16,351.16,300.0,320.2138,320.2138,320.15,320.15,300.0
2018-08-10 12:40:00,351.16,351.16,350.95,350.96,800.0,320.15,320.15,319.9585,319.9676,800.0
2018-08-10 12:45:00,350.93,351.03,350.93,350.96,500.0,319.9403,320.0315,319.9403,319.9676,500.0
2018-08-10 12:50:00,350.96,351.13,350.96,351.0,2420.0,319.9676,320.1226,319.9676,320.0041,2420.0
2018-08-10 12:55:00,351.0,351.47,350.87,351.45,3509.0,320.0041,320.4326,319.8856,320.4144,3509.0
2018-08-10 13:00:00,351.34,351.34,351.0,351.0,850.0,320.3141,320.3141,320.0041,320.0041,850.0
2018-08-10 13:05:00,351.0,351.01,350.68,350.81,2901.0,320.0041,320.0132,319.7124,319.8309,2901.0
2018-08-10 13:10:00,350.73,351.37,350.68,351.37,2650.0,319.7579,320.3414,319.7124,320.3414,2650.0
2018-08-10 13:15:00,351.23,351.43,351.14,351.14,2658.0,320.2138,320.3961,320.1317,320.1317,2658.0
2018-08-10 13:20:00,351.06,351.97,351.06,351.94,3800.0,320.0588,320.8884,320.0588,320.8611,3800.0
2018-08-10 13:25:00,352.0,352.15,352.0,352.15,705.0,320.9158,321.0525,320.9158,321.0525,705.0
2018-08-10 13:30:00,352.0,352.5,351.83,352.33,4059.0,320.9158,321.3716,320.7608,321.2167,4059.0
2018-08-10 13:35:00,352.31,352.49,351.79,351.85,5130.0,321.1984,321.3625,320.7243,320.779,5130.0
2018-08-10 13:40:00,351.72,351.83,351.53,351.54,1500.0,320.6605,320.7608,320.4873,320.4964,1500.0
2018-08-10 13:45:00,351.32,351.47,351.2,351.47,2800.0,320.2958,320.4326,320.1864,320.4326,2800.0
2018-08-10 13:50:00,351.41,351.41,351.2,351.25,1300.0,320.3779,320.3779,320.1864,320.232,1300.0
2018-08-10 13:55:00,351.3,351.3,350.92,350.92,2275.0,320.2776,320.2776,319.9312,319.9312,2275.0
2018-08-10 14:00:00,350.94,351.41,350.93,351.19,3448.0,319.9494,320.3779,319.9403,320.1773,3448.0
2018-08-10 14:05:00,351.16,351.16,350.73,350.86,2870.0,320.15,320.15,319.7579,319.8765,2870.0
2018-08-10 14:10:00,350.8,351.11,350.74,350.99,2211.0,319.8218,320.1044,319.7671,319.995,2211.0
2018-08-10 14:15:00,351.18,351.18,350.73,350.92,2500.0,320.1682,320.1682,319.7579,319.9312,2500.0
2018-08-10 14:20:00,350.84,350.85,350.48,350.48,900.0,319.8582,319.8673,319.53,319.53,900.0
2018-08-10 14:25:00,350.45,350.47,350.0,350.0,2375.0,319.5027,319.5209,319.0924,319.0924,2375.0
2018-08-10 14:30:00,349.9,350.26,349.85,350.26,2515.0,319.0012,319.3294,318.9557,319.3294,2515.0
2018-08-10 14:35:00,350.25,350.36,349.86,350.2,15175.0,319.3203,319.4206,318.9648,319.2747,15175.0
2018-08-10 14:40:00,350.13,350.13,349.98,350.01,441.0,319.2109,319.2109,319.0742,319.1015,441.0
2018-08-10 14:45:00,350.01,350.01,349.55,349.55,1240.0,319.1015,319.1015,318.6821,318.6821,1240.0
2018-08-10 14:50:00,349.51,349.71,349.37,349.37,1807.0,318.6457,318.828,318.518,318.518,1807.0
2018-08-10 14:55:00,349.51,349.85,349.36,349.85,6711.0,318.6457,318.9557,318.5089,318.9557,6711.0
2018-08-10 15:00:00,350.18,350.5,349.85,350.5,1100.0,319.2565,319.5483,318.9557,319.5483,1100.0
2018-08-10 15:05:00,350.5,350.51,350.06,350.3,1800.0,319.5483,319.5574,319.1471,319.3659,1800.0
2018-08-10 15:10:00,350.29,350.61,350.22,350.49,2500.0,319.3568,319.6485,319.293,319.5391,2500.0
2018-08-10 15:15:00,350.59,350.85,350.49,350.85,1008.0,319.6303,319.8673,319.5391,319.8673,1008.0
2018-08-10 15:20:00,351.02,351.66,351.0,351.49,4900.0,320.0223,320.6058,320.0041,320.4508,4900.0
2018-08-10 15:25:00,351.63,351.63,351.0,351.21,3293.0,320.5785,320.5785,320.0041,320.1956,3293.0
2018-08-10 15:30:00,351.23,351.37,351.15,351.15,800.0,320.2138,320.3414,320.1409,320.1409,800.0
2018-08-10 15:35:00,351.04,351.04,350.74,351.0,1900.0,320.0406,320.0406,319.7671,320.0041,1900.0
2018-08-10 15:40:00,350.85,350.85,350.26,350.65,10426.0,319.8673,319.8673,319.3294,319.685,10426.0
2018-08-10 15:45:00,350.58,351.46,350.47,351.38,9022.0,319.6212,320.4235,319.5209,320.3505,9022.0
2018-08-10 15:50:00,351.26,351.63,351.25,351.33,9210.0,320.2411,320.5785,320.232,320.305,9210.0
2018-08-10 15:55:00,351.41,351.8,351.28,351.28,33784.0,320.3779,320.7335,320.2594,320.2594,33784.0
2018-08-13 09:30:00,351.2,352.26,351.0,352.15,4339.0,320.1864,321.1528,320.0041,321.0525,4339.0
2018-08-13 09:35:00,351.91,352.25,350.38,350.75,4429.0,320.8337,321.1437,319.4389,319.7762,4429.0
2018-08-13 09:40:00,350.75,350.75,350.75,350.75,0.0,319.7762,319.7762,319.7762,319.7762,0.0
2018-08-13 09:45:00,350.73,351.87,350.12,351.87,2029.0,319.7579,320.7973,319.2018,320.7973,2029.0
2018-08-13 09:50:00,352.24,352.44,352.21,352.3,2631.0,321.1346,321.3169,321.1072,321.1893,2631.0
2018-08-13 09:55:00,352.44,353.33,352.37,353.32,5119.0,321.3169,322.1283,321.2531,322.1192,5119.0
2018-08-13 10:00:00,352.88,353.44,352.65,353.44,3436.0,321.7181,322.2286,321.5084,322.2286,3436.0
2018-08-13 10:05:00,353.62,353.86,353.42,353.7,1900.0,322.3927,322.6115,322.2104,322.4657,1900.0
2018-08-13 10:10:00,353.61,353.61,353.13,353.13,1322.0,322.3836,322.3836,321.946,321.946,1322.0
2018-08-13 10:15:00,352.98,353.37,352.81,352.81,3734.0,321.8093,322.1648,321.6543,321.6543,3734.0
2018-08-13 10:20:00,353.01,353.37,352.91,353.37,1622.0,321.8366,322.1648,321.7454,322.1648,1622.0
2018-08-13 10:25:00,353.59,353.71,352.77,352.8,3822.0,322.3654,322.4748,321.6178,321.6451,3822.0
2018-08-13 10:30:00,352.81,352.87,352.23,352.24,1173.0,321.6543,321.709,321.1255,321.1346,1173.0
2018-08-13 10:35:00,352.07,352.07,351.81,351.99,1400.0,320.9796,320.9796,320.7426,320.9067,1400.0
2018-08-13 10:40:00,351.8,352.03,351.12,351.93,3746.0,320.7335,320.9431,320.1135,320.852,3746.0
2018-08-13 10:45:00,351.96,351.96,351.55,351.68,1616.0,320.8793,320.8793,320.5055,320.6241,1616.0
2018-08-13 10:50:00,351.74,351.95,351.45,351.95,1612.0,320.6788,320.8702,320.4144,320.8702,1612.0
2018-08-13 10:55:00,351.95,351.99,351.56,351.56,2505.0,320.8702,320.9067,320.5146,320.5146,2505.0
2018-08-13 11:00:00,351.57,352.34,351.32,352.11,3767.0,320.5238,321.2258,320.2958,321.0161,3767.0
2018-08-13 11:05:00,352.18,352.3,351.56,351.56,7707.0,321.0799,321.1893,320.5146,320.5146,7707.0
2018-08-13 11:10:00,351.72,351.79,351.72,351.79,768.0,320.6605,320.7243,320.6605,320.7243,768.0
2018-08-13 11:15:00,351.61,351.61,351.23,351.26,1500.0,320.5602,320.5602,320.2138,320.2411,1500.0
2018-08-13 11:20:00,351.19,351.38,351.15,351.38,1250.0,320.1773,320.3505,320.1409,320.3505,1250.0
2018-08-13 11:25:00,351.38,351.74,351.37,351.46,1046.0,320.3505,320.6788,320.3414,320.4235,1046.0
2018-08-13 11:30:00,351.31,351.54,351.15,351.24,8540.0,320.2867,320.4964,320.1409,320.2229,8540.0
2018-08-13 11:35:00,351.24,351.24,351.24,351.24,0.0,320.2229,320.2229,320.2229,320.2229,0.0
2018-08-13 11:40:00,351.45,351.47,351.45,351.47,200.0,320.4144,320.4326,320.4144,320.4326,200.0
2018-08-13 11:45:00,351.48,351.66,351.31,351.56,3246.0,320.4417,320.6058,320.2867,320.5146,3246.0
2018-08-13 11:50:00,351.66,351.81,351.27,351.54,1600.0,320.6058,320.7426,320.2503,320.4964,1600.0
2018-08-13 11:55:00,351.54,351.83,351.54,351.83,1300.0,320.4964,320.7608,320.4964,320.7608,1300.0
2018-08-13 12:00:00,351.74,352.01,351.74,351.97,410.0,320.6788,320.9249,320.6788,320.8884,410.0
2018-08-13 12:05:00,352.07,352.37,352.07,352.16,1000.0,320.9796,321.2531,320.9796,321.0617,1000.0
2018-08-13 12:10:00,352.38,352.58,352.37,352.58,2589.0,321.2622,321.4446,321.2531,321.4446,2589.0
2018-08-13 12:15:00,352.48,352.48,352.04,352.04,600.0,321.3534,321.3534,320.9523,320.9523,600.0
2018-08-13 12:20:00,352.23,352.23,351.63,351.63,700.0,321.1255,321.1255,320.5785,320.5785,700.0
2018-08-13 12:25:00,351.72,351.88,351.26,351.27,2700.0,320.6605,320.8064,320.2411,320.2503,2700.0
2018-08-13 12:30:00,351.29,351.59,351.21,351.39,3800.0,320.2685,320.542,320.1956,320.3597,3800.0
2018-08-13 12:35:00,351.39,351.39,351.39,351.39,0.0,320.3597,320.3597,320.3597,320.3597,0.0
2018-08-13 12:40:00,351.51,351.51,351.4,351.4,1100.0,320.4691,320.4691,320.3688,320.3688,1100.0
2018-08-13 12:45:00,351.49,351.72,351.11,351.39,6595.0,320.4508,320.6605,320.1044,320.3597,6595.0
2018-08-13 12:50:00,351.33,351.84,351.33,351.78,1100.0,320.305,320.7699,320.305,320.7152,1100.0
2018-08-13 12:55:00,351.55,351.59,351.25,351.59,1100.0,320.5055,320.542,320.232,320.542,1100.0
2018-08-13 13:00:00,351.6,351.64,351.12,351.56,4918.0,320.5511,320.5876,320.1135,320.5146,4918.0
2018-08-13 13:05:00,351.39,351.81,351.39,351.74,1100.0,320.3597,320.7426,320.3597,320.6788,1100.0
2018-08-13 13:10:00,351.95,352.03,351.95,352.03,600.0,320.8702,320.9431,320.8702,320.9431,600.0
2018-08-13 13:15:00,352.24,352.81,351.83,352.81,2709.0,321.1346,321.6543,320.7608,321.6543,2709.0
2018-08-13 13:20:00,352.9,352.9,352.56,352.8,1023.0,321.7363,321.7363,321.4263,321.6451,1023.0
2018-08-13 13:25:00,353.02,353.17,352.8,352.81,905.0,321.8457,321.9825,321.6451,321.6543,905.0
2018-08-13 13:30:00,352.73,353.16,352.73,353.16,1009.0,321.5813,321.9734,321.5813,321.9734,1009.0
2018-08-13 13:35:00,353.34,353.34,352.79,352.79,2000.0,322.1375,322.1375,321.636,321.636,2000.0
2018-08-13 13:40:00,353.05,353.31,353.0,353.0,700.0,321.8731,322.1101,321.8275,321.8275,700.0
2018-08-13 13:45:00,353.15,353.16,352.68,352.76,2239.0,321.9642,321.9734,321.5357,321.6087,2239.0
2018-08-13 13:50:00,353.03,353.4,352.92,353.11,2193.0,321.8548,322.1922,321.7546,321.9278,2193.0
2018-08-13 13:55:00,352.97,352.97,352.6,352.6,1010.0,321.8001,321.8001,321.4628,321.4628,1010.0
2018-08-13 14:00:00,352.62,353.07,352.55,353.03,2755.0,321.481,321.8913,321.4172,321.8548,2755.0
2018-08-13 14:05:00,353.23,353.43,353.05,353.05,2218.0,322.0372,322.2195,321.8731,321.8731,2218.0
2018-08-13 14:10:00,353.14,353.46,353.14,353.46,622.0,321.9551,322.2469,321.9551,322.2469,622.0
2018-08-13 14:15:00,353.31,353.31,353.04,353.19,1110.0,322.1101,322.1101,321.864,322.0007,1110.0
2018-08-13 14:20:00,353.26,353.71,353.12,353.71,3093.0,322.0645,322.4748,321.9369,322.4748,3093.0
2018-08-13 14:25:00,353.83,354.52,353.83,354.27,6200.0,322.5842,323.2133,322.5842,322.9853,6200.0
2018-08-13 14:30:00,354.45,354.61,354.3,354.51,900.0,323.1494,323.2953,323.0127,323.2041,900.0
2018-08-13 14:35:00,354.28,354.28,353.48,353.6,902.0,322.9945,322.9945,322.2651,322.3745,902.0
2018-08-13 14:40:00,353.66,353.66,353.6,353.6,200.0,322.4292,322.4292,322.3745,322.3745,200.0
2018-08-13 14:45:00,353.58,353.59,353.33,353.34,500.0,322.3563,322.3654,322.1283,322.1375,500.0
2018-08-13 14:50:00,353.09,353.15,352.9,352.99,1847.0,321.9095,321.9642,321.7363,321.8184,1847.0
2018-08-13 14:55:00,352.76,353.22,352.76,353.03,1200.0,321.6087,322.0281,321.6087,321.8548,1200.0
2018-08-13 15:00:00,352.79,352.79,352.4,352.5,3518.0,321.636,321.636,321.2805,321.3716,3518.0
2018-08-13 15:05:00,352.64,352.86,352.63,352.86,1843.0,321.4993,321.6998,321.4902,321.6998,1843.0
2018-08-13 15:10:00,352.87,353.09,352.87,353.09,2426.0,321.709,321.9095,321.709,321.9095,2426.0
2018-08-13 15:15:00,353.12,353.12,352.84,352.84,3520.0,321.9369,321.9369,321.6816,321.6816,3520.0
2018-08-13 15:20:00,352.83,353.29,352.73,353.14,5900.0,321.6725,322.0919,321.5813,321.9551,5900.0
2018-08-13 15:25:00,353.22,353.36,352.89,353.15,5757.0,322.0281,322.1557,321.7272,321.9642,5757.0
2018-08-13 15:30:00,353.06,353.22,352.88,353.22,5550.0,321.8822,322.0281,321.7181,322.0281,5550.0
2018-08-13 15:35:00,353.29,353.57,353.26,353.3,5076.0,322.0919,322.3472,322.0645,322.101,5076.0
2018-08-13 15:40:00,353.34,353.95,353.07,353.95,6086.0,322.1375,322.6936,321.8913,322.6936,6086.0
2018-08-13 15:45:00,353.95,353.95,353.02,353.16,10193.0,322.6936,322.6936,321.8457,321.9734,10193.0
2018-08-13 15:50:00,352.94,353.41,352.69,353.41,20428.0,321.7728,322.2013,321.5449,322.2013,20428.0
2018-08-13 15:55:00,353.48,353.63,352.92,353.18,45425.0,322.2651,322.4019,321.7546,321.9916,45425.0
2018-08-14 09:30:00,355.57,356.34,355.51,355.75,5522.0,324.1705,324.8725,324.1158,324.3346,5522.0
2018-08-14 09:35:00,355.82,356.94,355.81,356.94,2520.0,324.3985,325.4196,324.3893,325.4196,2520.0
2018-08-14 09:40:00,356.8,357.98,356.8,357.98,3610.0,325.2919,326.3677,325.2919,326.3677,3610.0
2018-08-14 09:45:00,357.98,357.98,357.0,357.0,4496.0,326.3677,326.3677,325.4743,325.4743,4496.0
2018-08-14 09:50:00,357.04,357.04,356.06,356.82,2819.0,325.5107,325.5107,324.6173,325.3102,2819.0
2018-08-14 09:55:00,357.21,358.05,357.21,357.85,4200.0,325.6657,326.4315,325.6657,326.2492,4200.0
2018-08-14 10:00:00,357.6,357.78,357.16,357.27,4491.0,326.0213,326.1854,325.6201,325.7204,4491.0
2018-08-14 10:05:00,357.15,357.99,357.14,357.99,4400.0,325.611,326.3768,325.6019,326.3768,4400.0
2018-08-14 10:10:00,358.06,359.25,358.05,359.24,2753.0,326.4407,327.5256,326.4315,327.5164,2753.0
2018-08-14 10:15:00,359.24,359.37,358.36,358.78,4028.0,327.5164,327.635,326.7142,327.0971,4028.0
2018-08-14 10:20:00,358.81,359.03,358.13,358.34,6646.0,327.1244,327.325,326.5045,326.6959,6646.0
2018-08-14 10:25:00,358.33,358.86,358.33,358.86,7065.0,326.6868,327.17,326.6868,327.17,7065.0
2018-08-14 10:30:00,359.01,359.03,358.56,358.96,5700.0,327.3068,327.325,326.8965,327.2612,5700.0
2018-08-14 10:35:00,359.21,359.54,359.18,359.35,3300.0,327.4891,327.79,327.4617,327.6167,3300.0
2018-08-14 10:40:00,359.42,359.95,359.31,359.5,5522.0,327.6806,328.1637,327.5803,327.7535,5522.0
2018-08-14 10:45:00,359.42,359.69,359.17,359.56,2400.0,327.6806,327.9267,327.4526,327.8082,2400.0
2018-08-14 10:50:00,359.67,362.62,359.67,362.53,26517.0,327.9085,330.598,327.9085,330.5159,26517.0
2018-08-14 10:55:00,362.45,363.13,361.66,362.36,9850.0,330.443,331.0629,329.7227,330.3609,9850.0
2018-08-14 11:00:00,362.43,362.94,362.3,362.48,11782.0,330.4247,330.8897,330.3062,330.4703,11782.0
2018-08-14 11:05:00,362.34,363.14,361.79,362.9,20406.0,330.3427,331.072,329.8413,330.8532,20406.0
2018-08-14 11:10:00,362.85,364.56,362.65,364.15,13908.0,330.8077,332.3667,330.6253,331.9929,13908.0
2018-08-14 11:15:00,364.13,365.0,363.37,363.37,34206.0,331.9746,332.7678,331.2817,331.2817,34206.0
2018-08-14 11:20:00,363.11,364.92,362.99,364.06,4600.0,331.0447,332.6949,330.9353,331.9108,4600.0
2018-08-14 11:25:00,363.6,363.95,362.91,363.17,6200.0,331.4914,331.8105,330.8624,331.0994,6200.0
2018-08-14 11:30:00,363.04,363.34,362.36,362.88,4955.0,330.9809,331.2544,330.3609,330.835,4955.0
2018-08-14 11:35:00,362.78,363.3,362.77,363.26,4473.0,330.7438,331.2179,330.7347,331.1815,4473.0
2018-08-14 11:40:00,363.08,363.25,362.74,363.07,4425.0,331.0173,331.1723,330.7074,331.0082,4425.0
2018-08-14 11:45:00,362.89,362.97,362.41,362.78,3200.0,330.8441,330.9171,330.4065,330.7438,3200.0
2018-08-14 11:50:00,362.78,363.35,362.49,362.62,9687.0,330.7438,331.2635,330.4794,330.598,9687.0
2018-08-14 11:55:00,362.48,362.62,361.54,361.57,12006.0,330.4703,330.598,329.6133,329.6407,12006.0
2018-08-14 12:00:00,361.72,362.25,361.59,362.23,3516.0,329.7774,330.2606,329.6589,330.2424,3516.0
2018-08-14 12:05:00,362.1,362.65,362.0,362.5,5874.0,330.1239,330.6253,330.0327,330.4886,5874.0
2018-08-14 12:10:00,362.46,362.46,361.62,362.16,2935.0,330.4521,330.4521,329.6863,330.1786,2935.0
2018-08-14 12:15:00,362.16,362.75,362.11,362.62,3723.0,330.1786,330.7165,330.133,330.598,3723.0
2018-08-14 12:20:00,362.4,362.55,362.21,362.29,7410.0,330.3974,330.5341,330.2242,330.2971,7410.0
2018-08-14 12:25:00,362.28,362.7,362.18,362.56,2500.0,330.288,330.6709,330.1968,330.5433,2500.0
2018-08-14 12:30:00,362.66,363.04,362.66,363.03,12279.0,330.6344,330.9809,330.6344,330.9718,12279.0
2018-08-14 12:35:00,363.0,363.18,362.69,362.9,12080.0,330.9444,331.1085,330.6618,330.8532,12080.0
2018-08-14 12:40:00,362.9,363.06,362.76,362.91,950.0,330.8532,330.9991,330.7256,330.8624,950.0
2018-08-14 12:45:00,362.9,363.18,362.74,362.83,2900.0,330.8532,331.1085,330.7074,330.7894,2900.0
2018-08-14 12:50:00,362.74,362.84,362.34,362.34,6266.0,330.7074,330.7985,330.3427,330.3427,6266.0
2018-08-14 12:55:00,362.47,362.48,362.21,362.34,4866.0,330.4612,330.4703,330.2242,330.3427,4866.0
2018-08-14 13:00:00,362.21,362.47,362.15,362.33,4176.0,330.2242,330.4612,330.1695,330.3336,4176.0
2018-08-14 13:05:00,362.24,362.25,361.89,362.11,3295.0,330.2515,330.2606,329.9324,330.133,3295.0
2018-08-14 13:10:00,362.12,362.68,362.1,362.53,7203.0,330.1421,330.6527,330.1239,330.5159,7203.0
2018-08-14 13:15:00,362.36,362.59,362.3,362.52,900.0,330.3609,330.5706,330.3062,330.5068,900.0
2018-08-14 13:20:00,362.63,362.64,362.11,362.13,2600.0,330.6071,330.6162,330.133,330.1512,2600.0
2018-08-14 13:25:00,362.13,362.22,361.97,362.22,1835.0,330.1512,330.2333,330.0054,330.2333,1835.0
2018-08-14 13:30:00,362.02,362.13,361.86,362.1,1601.0,330.051,330.1512,329.9051,330.1239,1601.0
2018-08-14 13:35:00,362.24,362.24,362.01,362.13,5305.0,330.2515,330.2515,330.0418,330.1512,5305.0
2018-08-14 13:40:00,362.13,362.21,361.9,361.92,3100.0,330.1512,330.2242,329.9415,329.9598,3100.0
2018-08-14 13:45:00,361.83,361.94,361.53,361.66,1941.0,329.8777,329.978,329.6042,329.7227,1941.0
2018-08-14 13:50:00,361.68,361.68,360.23,360.59,11211.0,329.741,329.741,328.419,328.7472,11211.0
2018-08-14 13:55:00,360.59,361.22,360.45,361.11,6943.0,328.7472,329.3216,328.6196,329.2213,6943.0
2018-08-14 14:00:00,361.21,361.51,361.21,361.47,1814.0,329.3125,329.586,329.3125,329.5495,1814.0
2018-08-14 14:05:00,361.5,361.94,361.4,361.92,3200.0,329.5769,329.978,329.4857,329.9598,3200.0
2018-08-14 14:10:00,361.92,362.17,361.87,362.1,5995.0,329.9598,330.1877,329.9142,330.1239,5995.0
2018-08-14 14:15:00,362.1,362.24,361.89,362.11,14466.0,330.1239,330.2515,329.9324,330.133,14466.0
2018-08-14 14:20:00,362.38,362.38,361.87,362.21,5068.0,330.3792,330.3792,329.9142,330.2242,5068.0
2018-08-14 14:25:00,362.22,362.47,361.98,362.47,2000.0,330.2333,330.4612,330.0145,330.4612,2000.0
2018-08-14 14:30:00,362.48,362.48,362.17,362.46,5763.0,330.4703,330.4703,330.1877,330.4521,5763.0
2018-08-14 14:35:00,362.46,362.46,362.09,362.3,4200.0,330.4521,330.4521,330.1148,330.3062,4200.0
2018-08-14 14:40:00,362.19,362.2,361.7,361.7,2956.0,330.2059,330.2151,329.7592,329.7592,2956.0
2018-08-14 14:45:00,361.56,361.56,361.28,361.52,2600.0,329.6316,329.6316,329.3763,329.5951,2600.0
2018-08-14 14:50:00,361.5,361.62,361.37,361.49,4807.0,329.5769,329.6863,329.4584,329.5678,4807.0
2018-08-14 14:55:00,361.49,361.69,361.45,361.47,19385.0,329.5678,329.7501,329.5313,329.5495,19385.0
2018-08-14 15:00:00,361.47,362.03,361.46,362.0,4007.0,329.5495,330.0601,329.5404,330.0327,4007.0
2018-08-14 15:05:00,362.0,362.25,361.9,362.0,4740.0,330.0327,330.2606,329.9415,330.0327,4740.0
2018-08-14 15:10:00,361.96,361.97,361.76,361.89,1700.0,329.9963,330.0054,329.8139,329.9324,1700.0
2018-08-14 15:15:00,361.81,361.91,361.63,361.81,4503.0,329.8595,329.9507,329.6954,329.8595,4503.0
2018-08-14 15:20:00,361.8,362.23,361.74,362.23,3389.0,329.8504,330.2424,329.7957,330.2424,3389.0
2018-08-14 15:25:00,362.17,362.21,361.82,361.83,3221.0,330.1877,330.2242,329.8686,329.8777,3221.0
2018-08-14 15:30:00,361.74,361.74,361.09,361.21,25425.0,329.7957,329.7957,329.2031,329.3125,25425.0
2018-08-14 15:35:00,361.27,361.32,360.81,360.92,17881.0,329.3672,329.4128,328.9478,329.0481,17881.0
2018-08-14 15:40:00,360.83,361.77,360.73,361.54,16807.0,328.966,329.823,328.8749,329.6133,16807.0
2018-08-14 15:45:00,361.51,361.58,361.35,361.54,8138.0,329.586,329.6498,329.4401,329.6133,8138.0
2018-08-14 15:50:00,361.49,361.61,361.32,361.5,57847.0,329.5678,329.6772,329.4128,329.5769,57847.0
2018-08-14 15:55:00,361.47,361.51,361.17,361.36,28078.0,329.5495,329.586,329.276,329.4492,28078.0
2018-08-15 09:30:00,357.78,358.53,357.69,358.53,6260.0,326.1854,326.8691,326.1033,326.8691,6260.0
2018-08-15 09:35:00,358.5,358.87,357.86,358.37,4668.0,326.8418,327.1791,326.2583,326.7233,4668.0
2018-08-15 09:40:00,357.93,358.35,356.43,356.45,10271.0,326.3221,326.705,324.9546,324.9728,10271.0
2018-08-15 09:45:00,356.29,356.36,355.35,356.32,3000.0,324.827,324.8908,323.97,324.8543,3000.0
2018-08-15 09:50:00,356.73,358.09,356.25,358.09,4610.0,325.2281,326.468,324.7905,326.468,4610.0
2018-08-15 09:55:00,357.72,358.24,357.28,357.94,26756.0,326.1307,326.6048,325.7295,326.3312,26756.0
2018-08-15 10:00:00,358.14,358.5,356.21,356.73,5707.0,326.5136,326.8418,324.754,325.2281,5707.0
2018-08-15 10:05:00,356.48,357.14,356.28,356.68,8203.0,325.0002,325.6019,324.8178,325.1825,8203.0
2018-08-15 10:10:00,356.86,357.03,356.82,356.97,4167.0,325.3466,325.5016,325.3102,325.4469,4167.0
2018-08-15 10:15:00,356.96,356.96,356.18,356.76,4200.0,325.4378,325.4378,324.7267,325.2554,4200.0
2018-08-15 10:20:00,356.7,357.05,356.67,356.88,2707.0,325.2007,325.5198,325.1734,325.3649,2707.0
2018-08-15 10:25:00,356.89,357.06,356.49,357.06,2700.0,325.374,325.529,325.0093,325.529,2700.0
2018-08-15 10:30:00,356.96,357.65,356.93,357.65,9534.0,325.4378,326.0669,325.4104,326.0669,9534.0
2018-08-15 10:35:00,357.65,357.86,357.29,357.74,10191.0,326.0669,326.2583,325.7386,326.1489,10191.0
2018-08-15 10:40:00,357.91,358.45,357.84,357.94,2100.0,326.3039,326.7962,326.2401,326.3312,2100.0
2018-08-15 10:45:00,357.79,358.61,357.7,358.61,13642.0,326.1945,326.9421,326.1124,326.9421,13642.0
2018-08-15 10:50:00,358.53,359.0,358.33,358.46,6435.0,326.8691,327.2976,326.6868,326.8053,6435.0
2018-08-15 10:55:00,358.46,358.52,357.57,357.57,4290.0,326.8053,326.86,325.9939,325.9939,4290.0
2018-08-15 11:00:00,357.4,358.34,357.37,358.34,1500.0,325.8389,326.6959,325.8116,326.6959,1500.0
2018-08-15 11:05:00,358.16,358.41,357.35,358.37,3264.0,326.5318,326.7597,325.7933,326.7233,3264.0
2018-08-15 11:10:00,358.4,358.77,358.1,358.3,13872.0,326.7506,327.088,326.4771,326.6595,13872.0
2018-08-15 11:15:00,358.44,358.48,357.44,358.48,3915.0,326.7871,326.8236,325.8754,326.8236,3915.0
2018-08-15 11:20:00,358.13,358.4,357.96,358.12,3617.0,326.5045,326.7506,326.3495,326.4954,3617.0
2018-08-15 11:25:00,358.46,358.51,358.32,358.39,1216.0,326.8053,326.8509,326.6777,326.7415,1216.0
2018-08-15 11:30:00,358.43,358.61,358.24,358.61,2600.0,326.778,326.9421,326.6048,326.9421,2600.0
2018-08-15 11:35:00,358.79,359.18,358.6,358.6,2000.0,327.1062,327.4617,326.933,326.933,2000.0
2018-08-15 11:40:00,358.42,358.42,357.96,357.96,700.0,326.7689,326.7689,326.3495,326.3495,700.0
2018-08-15 11:45:00,358.23,358.7,358.23,358.55,14400.0,326.5956,327.0241,326.5956,326.8874,14400.0
2018-08-15 11:50:00,358.7,358.83,357.28,357.4,2500.0,327.0241,327.1427,325.7295,325.8389,2500.0
2018-08-15 11:55:00,357.39,357.4,356.66,357.04,1500.0,325.8298,325.8389,325.1643,325.5107,1500.0
2018-08-15 12:00:00,356.79,357.31,356.74,357.14,3246.0,325.2828,325.7569,325.2372,325.6019,3246.0
2018-08-15 12:05:00,357.07,357.07,356.93,356.97,1100.0,325.5381,325.5381,325.4104,325.4469,1100.0
2018-08-15 12:10:00,357.02,357.09,356.71,356.91,1500.0,325.4925,325.5563,325.2099,325.3922,1500.0
2018-08-15 12:15:00,356.95,357.67,356.95,357.58,2000.0,325.4287,326.0851,325.4287,326.003,2000.0
2018-08-15 12:20:00,357.68,357.68,357.52,357.52,800.0,326.0942,326.0942,325.9483,325.9483,800.0
2018-08-15 12:25:00,357.39,357.61,357.25,357.61,1673.0,325.8298,326.0304,325.7022,326.0304,1673.0
2018-08-15 12:30:00,358.14,358.51,357.96,358.24,21539.0,326.5136,326.8509,326.3495,326.6048,21539.0
2018-08-15 12:35:00,358.07,358.07,357.89,357.9,1407.0,326.4498,326.4498,326.2857,326.2948,1407.0
2018-08-15 12:40:00,357.98,357.98,357.41,357.81,5300.0,326.3677,326.3677,325.8481,326.2127,5300.0
2018-08-15 12:45:00,357.51,357.76,357.14,357.14,1678.0,325.9392,326.1671,325.6019,325.6019,1678.0
2018-08-15 12:50:00,357.01,357.35,357.01,357.29,1698.0,325.4834,325.7933,325.4834,325.7386,1698.0
2018-08-15 12:55:00,357.06,357.26,356.95,357.18,1450.0,325.529,325.7113,325.4287,325.6384,1450.0
2018-08-15 13:00:00,357.09,357.8,357.06,357.57,4500.0,325.5563,326.2036,325.529,325.9939,4500.0
2018-08-15 13:05:00,357.5,357.84,357.4,357.65,1700.0,325.9301,326.2401,325.8389,326.0669,1700.0
2018-08-15 13:10:00,357.46,357.46,357.07,357.09,2181.0,325.8936,325.8936,325.5381,325.5563,2181.0
2018-08-15 13:15:00,357.15,357.3,356.89,357.0,2824.0,325.611,325.7478,325.374,325.4743,2824.0
2018-08-15 13:20:00,357.16,357.16,356.45,356.45,2704.0,325.6201,325.6201,324.9728,324.9728,2704.0
2018-08-15 13:25:00,356.59,357.06,356.59,356.74,900.0,325.1005,325.529,325.1005,325.2372,900.0
2018-08-15 13:30:00,356.68,356.68,356.37,356.37,1000.0,325.1825,325.1825,324.8999,324.8999,1000.0
2018-08-15 13:35:00,356.43,356.44,356.2,356.23,1800.0,324.9546,324.9637,324.7449,324.7723,1800.0
2018-08-15 13:40:00,356.24,356.72,356.19,356.72,1134.0,324.7814,325.219,324.7358,325.219,1134.0
2018-08-15 13:45:00,356.77,356.77,356.09,356.09,2000.0,325.2646,325.2646,324.6446,324.6446,2000.0
2018-08-15 13:50:00,356.15,356.41,356.04,356.22,2860.0,324.6993,324.9364,324.599,324.7631,2860.0
2018-08-15 13:55:00,356.16,356.38,356.01,356.38,1400.0,324.7084,324.909,324.5717,324.909,1400.0
2018-08-15 14:00:00,356.17,356.25,355.57,356.19,3697.0,324.7176,324.7905,324.1705,324.7358,3697.0
2018-08-15 14:05:00,356.03,356.08,355.64,355.65,832.0,324.5899,324.6355,324.2344,324.2435,832.0
2018-08-15 14:10:00,355.65,355.77,355.14,355.14,1600.0,324.2435,324.3529,323.7785,323.7785,1600.0
2018-08-15 14:15:00,355.34,355.62,355.34,355.49,1431.0,323.9608,324.2161,323.9608,324.0976,1431.0
2018-08-15 14:20:00,355.31,355.68,355.23,355.58,1602.0,323.9335,324.2708,323.8606,324.1797,1602.0
2018-08-15 14:25:00,355.38,355.41,354.64,355.01,2977.0,323.9973,324.0247,323.3227,323.66,2977.0
2018-08-15 14:30:00,355.06,355.31,354.74,355.31,1681.0,323.7056,323.9335,323.4138,323.9335,1681.0
2018-08-15 14:35:00,355.24,355.51,355.17,355.17,2100.0,323.8697,324.1158,323.8059,323.8059,2100.0
2018-08-15 14:40:00,355.28,355.52,355.19,355.25,3955.0,323.9061,324.125,323.8241,323.8788,3955.0
2018-08-15 14:45:00,355.22,355.26,354.84,355.05,4185.0,323.8514,323.8879,323.505,323.6965,4185.0
2018-08-15 14:50:00,355.18,355.28,354.94,355.25,3019.0,323.815,323.9061,323.5962,323.8788,3019.0
2018-08-15 14:55:00,355.37,355.88,355.37,355.88,4436.0,323.9882,324.4532,323.9882,324.4532,4436.0
2018-08-15 15:00:00,355.91,356.64,355.84,356.4,3630.0,324.4805,325.146,324.4167,324.9272,3630.0
2018-08-15 15:05:00,356.4,357.24,356.4,357.24,3000.0,324.9272,325.6931,324.9272,325.6931,3000.0
2018-08-15 15:10:00,357.43,357.43,357.11,357.37,2500.0,325.8663,325.8663,325.5745,325.8116,2500.0
2018-08-15 15:15:00,357.21,357.24,356.92,357.1,2000.0,325.6657,325.6931,325.4013,325.5654,2000.0
2018-08-15 15:20:00,357.0,357.36,357.0,357.17,1754.0,325.4743,325.8025,325.4743,325.6292,1754.0
2018-08-15 15:25:00,357.17,357.28,357.03,357.17,2588.0,325.6292,325.7295,325.5016,325.6292,2588.0
2018-08-15 15:30:00,357.29,358.24,357.28,358.0,3000.0,325.7386,326.6048,325.7295,326.3859,3000.0
2018-08-15 15:35:00,358.05,358.24,357.98,358.23,4920.0,326.4315,326.6048,326.3677,326.5956,4920.0
2018-08-15 15:40:00,358.17,358.32,357.87,357.91,63822.0,326.5409,326.6777,326.2674,326.3039,63822.0
2018-08-15 15:45:00,357.9,358.12,357.38,357.47,8018.0,326.2948,326.4954,325.8207,325.9028,8018.0
2018-08-15 15:50:00,357.33,357.63,357.33,357.39,5072.0,325.7751,326.0486,325.7751,325.8298,5072.0
2018-08-15 15:55:00,357.5,358.05,357.49,357.84,20623.0,325.9301,326.4315,325.921,326.2401,20623.0
2018-08-16 09:30:00,359.31,360.23,359.31,359.57,5015.0,327.5803,328.419,327.5803,327.8173,5015.0
2018-08-16 09:35:00,359.51,361.59,359.48,361.59,7872.0,327.7626,329.6589,327.7353,329.6589,7872.0
2018-08-16 09:40:00,361.19,361.24,359.31,359.32,6013.0,329.2942,329.3398,327.5803,327.5894,6013.0
2018-08-16 09:45:00,359.52,359.65,359.04,359.32,1600.0,327.7717,327.8902,327.3341,327.5894,1600.0
2018-08-16 09:50:00,359.43,360.4,359.43,360.4,2600.0,327.6897,328.574,327.6897,328.574,2600.0
2018-08-16 09:55:00,360.35,360.35,359.58,359.58,2112.0,328.5284,328.5284,327.8264,327.8264,2112.0
2018-08-16 10:00:00,359.72,360.02,359.48,360.0,3102.0,327.9541,328.2276,327.7353,328.2093,3102.0
2018-08-16 10:05:00,360.02,360.4,360.01,360.17,611.0,328.2276,328.574,328.2185,328.3643,611.0
2018-08-16 10:10:00,360.03,360.54,359.4,359.5,4078.0,328.2367,328.7016,327.6623,327.7535,4078.0
2018-08-16 10:15:00,359.4,359.44,359.12,359.13,3631.0,327.6623,327.6988,327.407,327.4162,3631.0
2018-08-16 10:20:00,359.28,359.28,358.56,358.58,2731.0,327.5529,327.5529,326.8965,326.9147,2731.0
2018-08-16 10:25:00,358.74,359.75,358.74,359.75,3697.0,327.0606,327.9814,327.0606,327.9814,3697.0
2018-08-16 10:30:00,359.83,360.04,359.83,360.04,1500.0,328.0543,328.2458,328.0543,328.2458,1500.0
2018-08-16 10:35:00,360.03,360.52,360.03,360.2,4142.0,328.2367,328.6834,328.2367,328.3917,4142.0
2018-08-16 10:40:00,360.31,360.31,359.71,359.71,3273.0,328.492,328.492,327.9449,327.9449,3273.0
2018-08-16 10:45:00,359.82,360.13,359.64,359.74,1818.0,328.0452,328.3279,327.8811,327.9723,1818.0
2018-08-16 10:50:00,359.87,360.23,359.84,359.93,11207.0,328.0908,328.419,328.0635,328.1455,11207.0
2018-08-16 10:55:00,359.92,359.93,359.23,359.68,6800.0,328.1364,328.1455,327.5073,327.9176,6800.0
2018-08-16 11:00:00,359.6,359.89,359.51,359.88,3272.0,327.8447,328.109,327.7626,328.0999,3272.0
2018-08-16 11:05:00,359.79,360.04,359.3,359.3,10881.0,328.0179,328.2458,327.5711,327.5711,10881.0
2018-08-16 11:10:00,359.57,359.8,359.4,359.64,5624.0,327.8173,328.027,327.6623,327.8811,5624.0
2018-08-16 11:15:00,359.92,360.34,359.75,360.13,5656.0,328.1364,328.5193,327.9814,328.3279,5656.0
2018-08-16 11:20:00,360.21,360.29,359.78,359.88,3876.0,328.4008,328.4737,328.0088,328.0999,3876.0
2018-08-16 11:25:00,359.82,360.03,359.67,360.03,2094.0,328.0452,328.2367,327.9085,328.2367,2094.0
2018-08-16 11:30:00,360.05,360.05,359.67,359.85,4300.0,328.2549,328.2549,327.9085,328.0726,4300.0
2018-08-16 11:35:00,359.97,360.07,359.7,359.7,9021.0,328.182,328.2732,327.9358,327.9358,9021.0
2018-08-16 11:40:00,359.71,359.96,359.68,359.79,1475.0,327.9449,328.1729,327.9176,328.0179,1475.0
2018-08-16 11:45:00,359.76,359.88,359.68,359.73,2794.0,327.9905,328.0999,327.9176,327.9632,2794.0
2018-08-16 11:50:00,359.78,359.86,359.57,359.79,1562.0,328.0088,328.0817,327.8173,328.0179,1562.0
2018-08-16 11:55:00,359.69,359.93,359.57,359.93,1920.0,327.9267,328.1455,327.8173,328.1455,1920.0
2018-08-16 12:00:00,360.02,360.03,359.6,359.6,5970.0,328.2276,328.2367,327.8447,327.8447,5970.0
2018-08-16 12:05:00,359.68,359.85,359.64,359.85,2029.0,327.9176,328.0726,327.8811,328.0726,2029.0
2018-08-16 12:10:00,359.81,360.29,359.8,360.29,1508.0,328.0361,328.4737,328.027,328.4737,1508.0
2018-08-16 12:15:00,360.36,361.09,360.36,361.05,3500.0,328.5375,329.2031,328.5375,329.1666,3500.0
2018-08-16 12:20:00,361.02,361.09,360.52,360.75,8200.0,329.1393,329.2031,328.6834,328.8931,8200.0
2018-08-16 12:25:00,360.67,360.77,360.41,360.59,800.0,328.8202,328.9113,328.5831,328.7472,800.0
2018-08-16 12:30:00,360.5,360.51,359.99,360.08,3695.0,328.6652,328.6743,328.2002,328.2823,3695.0
2018-08-16 12:35:00,359.94,360.06,359.76,360.05,1000.0,328.1546,328.264,327.9905,328.2549,1000.0
2018-08-16 12:40:00,359.91,359.91,359.61,359.61,1745.0,328.1273,328.1273,327.8538,327.8538,1745.0
2018-08-16 12:45:00,359.69,360.15,359.69,360.14,2040.0,327.9267,328.3461,327.9267,328.337,2040.0
2018-08-16 12:50:00,360.05,360.11,359.99,360.0,1855.0,328.2549,328.3096,328.2002,328.2093,1855.0
2018-08-16 12:55:00,360.08,360.08,359.86,359.86,2200.0,328.2823,328.2823,328.0817,328.0817,2200.0
2018-08-16 13:00:00,359.97,360.21,359.87,359.87,3534.0,328.182,328.4008,328.0908,328.0908,3534.0
2018-08-16 13:05:00,359.87,359.87,359.69,359.81,800.0,328.0908,328.0908,327.9267,328.0361,800.0
2018-08-16 13:10:00,359.94,360.14,359.94,360.14,600.0,328.1546,328.337,328.1546,328.337,600.0
2018-08-16 13:15:00,360.01,360.2,360.0,360.1,1913.0,328.2185,328.3917,328.2093,328.3005,1913.0
2018-08-16 13:20:00,360.1,360.18,360.1,360.17,1449.0,328.3005,328.3734,328.3005,328.3643,1449.0
2018-08-16 13:25:00,360.18,360.53,360.18,360.43,2980.0,328.3734,328.6925,328.3734,328.6014,2980.0
2018-08-16 13:30:00,360.26,360.32,360.17,360.27,2000.0,328.4464,328.5011,328.3643,328.4555,2000.0
2018-08-16 13:35:00,360.32,360.47,360.23,360.35,2600.0,328.5011,328.6378,328.419,328.5284,2600.0
2018-08-16 13:40:00,360.35,360.59,360.29,360.41,1900.0,328.5284,328.7472,328.4737,328.5831,1900.0
2018-08-16 13:45:00,360.36,360.36,360.03,360.28,3000.0,328.5375,328.5375,328.2367,328.4646,3000.0
2018-08-16 13:50:00,360.21,360.46,360.11,360.21,2379.0,328.4008,328.6287,328.3096,328.4008,2379.0
2018-08-16 13:55:00,360.2,360.44,360.19,360.36,2033.0,328.3917,328.6105,328.3826,328.5375,2033.0
2018-08-16 14:00:00,360.3,360.66,360.3,360.66,2627.0,328.4828,328.8111,328.4828,328.8111,2627.0
2018-08-16 14:05:00,360.81,360.81,360.53,360.72,2970.0,328.9478,328.9478,328.6925,328.8658,2970.0
2018-08-16 14:10:00,360.68,360.96,360.62,360.96,4303.0,328.8293,329.0846,328.7746,329.0846,4303.0
2018-08-16 14:15:00,360.9,360.9,360.43,360.59,14717.0,329.0299,329.0299,328.6014,328.7472,14717.0
2018-08-16 14:20:00,360.47,360.47,360.3,360.33,2798.0,328.6378,328.6378,328.4828,328.5102,2798.0
2018-08-16 14:25:00,360.33,360.33,360.09,360.09,3173.0,328.5102,328.5102,328.2914,328.2914,3173.0
2018-08-16 14:30:00,360.09,360.36,359.85,360.36,5100.0,328.2914,328.5375,328.0726,328.5375,5100.0
2018-08-16 14:35:00,360.42,360.78,360.42,360.49,3468.0,328.5922,328.9205,328.5922,328.6561,3468.0
2018-08-16 14:40:00,360.47,360.47,360.38,360.38,400.0,328.6378,328.6378,328.5558,328.5558,400.0
2018-08-16 14:45:00,360.22,360.49,360.22,360.47,3400.0,328.4099,328.6561,328.4099,328.6378,3400.0
2018-08-16 14:50:00,360.41,360.47,360.32,360.46,3600.0,328.5831,328.6378,328.5011,328.6287,3600.0
2018-08-16 14:55:00,360.37,360.49,360.34,360.41,1500.0,328.5467,328.6561,328.5193,328.5831,1500.0
2018-08-16 15:00:00,360.33,360.53,360.22,360.32,8093.0,328.5102,328.6925,328.4099,328.5011,8093.0
2018-08-16 15:05:00,360.27,360.33,360.05,360.05,3171.0,328.4555,328.5102,328.2549,328.2549,3171.0
2018-08-16 15:10:00,360.05,360.13,359.97,360.1,5004.0,328.2549,328.3279,328.182,328.3005,5004.0
2018-08-16 15:15:00,360.06,360.15,359.98,359.99,5383.0,328.264,328.3461,328.1911,328.2002,5383.0
2018-08-16 15:20:00,359.92,360.18,359.92,360.0,2958.0,328.1364,328.3734,328.1364,328.2093,2958.0
2018-08-16 15:25:00,360.01,360.04,359.89,359.93,6672.0,328.2185,328.2458,328.109,328.1455,6672.0
2018-08-16 15:30:00,359.94,360.0,359.79,359.94,8726.0,328.1546,328.2093,328.0179,328.1546,8726.0
2018-08-16 15:35:00,359.92,359.98,359.59,359.67,3500.0,328.1364,328.1911,327.8355,327.9085,3500.0
2018-08-16 15:40:00,359.72,360.0,359.72,360.0,6961.0,327.9541,328.2093,327.9541,328.2093,6961.0
2018-08-16 15:45:00,360.0,360.17,359.84,360.13,9678.0,328.2093,328.3643,328.0635,328.3279,9678.0
2018-08-16 15:50:00,360.12,360.15,359.76,359.84,9877.0,328.3187,328.3461,327.9905,328.0635,9877.0
2018-08-16 15:55:00,359.84,360.03,359.59,359.95,27463.0,328.0635,328.2367,327.8355,328.1637,27463.0
2018-08-17 09:30:00,360.46,360.85,359.72,360.3,9819.0,328.6287,328.9843,327.9541,328.4828,9819.0
2018-08-17 09:35:00,360.58,360.58,359.72,360.29,4458.0,328.7381,328.7381,327.9541,328.4737,4458.0
2018-08-17 09:40:00,360.72,360.72,360.2,360.2,720.0,328.8658,328.8658,328.3917,328.3917,720.0
2018-08-17 09:45:00,360.12,360.17,359.73,359.73,3794.0,328.3187,328.3643,327.9632,327.9632,3794.0
2018-08-17 09:50:00,359.28,360.07,359.28,359.89,2300.0,327.5529,328.2732,327.5529,328.109,2300.0
2018-08-17 09:55:00,360.1,360.78,360.01,360.76,4900.0,328.3005,328.9205,328.2185,328.9022,4900.0
2018-08-17 10:00:00,360.5,361.2,360.5,360.71,7039.0,328.6652,329.3034,328.6652,328.8566,7039.0
2018-08-17 10:05:00,360.62,360.62,359.55,360.47,5811.0,328.7746,328.7746,327.7991,328.6378,5811.0
2018-08-17 10:10:00,360.7,360.7,359.89,359.9,1000.0,328.8475,328.8475,328.109,328.1182,1000.0
2018-08-17 10:15:00,359.97,360.0,359.75,360.0,700.0,328.182,328.2093,327.9814,328.2093,700.0
2018-08-17 10:20:00,360.21,360.21,359.57,359.62,2800.0,328.4008,328.4008,327.8173,327.8629,2800.0
2018-08-17 10:25:00,359.54,359.69,359.54,359.64,2101.0,327.79,327.9267,327.79,327.8811,2101.0
2018-08-17 10:30:00,359.73,360.3,359.61,359.82,5611.0,327.9632,328.4828,327.8538,328.0452,5611.0
2018-08-17 10:35:00,359.94,359.95,359.94,359.95,298.0,328.1546,328.1637,328.1546,328.1637,298.0
2018-08-17 10:40:00,360.21,360.21,359.94,359.94,1778.0,328.4008,328.4008,328.1546,328.1546,1778.0
2018-08-17 10:45:00,359.94,360.71,359.94,360.71,4200.0,328.1546,328.8566,328.1546,328.8566,4200.0
2018-08-17 10:50:00,360.76,360.87,360.27,360.28,2300.0,328.9022,329.0025,328.4555,328.4646,2300.0
2018-08-17 10:55:00,360.06,360.1,359.61,359.61,3119.0,328.264,328.3005,327.8538,327.8538,3119.0
2018-08-17 11:00:00,359.74,359.89,359.6,359.74,1115.0,327.9723,328.109,327.8447,327.9723,1115.0
2018-08-17 11:05:00,359.96,360.99,359.96,360.87,3300.0,328.1729,329.1119,328.1729,329.0025,3300.0
2018-08-17 11:10:00,360.56,360.61,360.28,360.4,1353.0,328.7199,328.7655,328.4646,328.574,1353.0
2018-08-17 11:15:00,360.27,360.37,360.27,360.29,400.0,328.4555,328.5467,328.4555,328.4737,400.0
2018-08-17 11:20:00,360.61,360.65,360.29,360.33,4153.0,328.7655,328.8019,328.4737,328.5102,4153.0
2018-08-17 11:25:00,360.45,360.45,360.09,360.09,1900.0,328.6196,328.6196,328.2914,328.2914,1900.0
2018-08-17 11:30:00,360.21,360.31,359.75,359.75,1900.0,328.4008,328.492,327.9814,327.9814,1900.0
2018-08-17 11:35:00,359.99,360.11,359.56,359.61,2928.0,328.2002,328.3096,327.8082,327.8538,2928.0
2018-08-17 11:40:00,359.58,360.0,359.58,359.92,1301.0,327.8264,328.2093,327.8264,328.1364,1301.0
2018-08-17 11:45:00,360.17,360.31,360.17,360.27,533.0,328.3643,328.492,328.3643,328.4555,533.0
2018-08-17 11:50:00,360.4,360.74,360.38,360.58,2082.0,328.574,328.884,328.5558,328.7381,2082.0
2018-08-17 11:55:00,360.64,360.84,360.64,360.81,400.0,328.7928,328.9752,328.7928,328.9478,400.0
2018-08-17 12:00:00,361.0,361.14,360.62,360.62,2231.0,329.121,329.2487,328.7746,328.7746,2231.0
2018-08-17 12:05:00,360.56,360.63,360.25,360.26,1300.0,328.7199,328.7837,328.4373,328.4464,1300.0
2018-08-17 12:10:00,360.36,360.51,360.12,360.12,3397.0,328.5375,328.6743,328.3187,328.3187,3397.0
2018-08-17 12:15:00,360.06,360.25,359.96,360.12,2025.0,328.264,328.4373,328.1729,328.3187,2025.0
2018-08-17 12:20:00,359.98,360.0,359.45,359.63,3700.0,328.1911,328.2093,327.7079,327.872,3700.0
2018-08-17 12:25:00,359.51,360.16,359.46,360.02,4225.0,327.7626,328.3552,327.717,328.2276,4225.0
2018-08-17 12:30:00,359.99,360.18,359.86,359.97,2000.0,328.2002,328.3734,328.0817,328.182,2000.0
2018-08-17 12:35:00,360.05,360.05,359.67,359.74,1000.0,328.2549,328.2549,327.9085,327.9723,1000.0
2018-08-17 12:40:00,359.79,359.85,359.67,359.85,1220.0,328.0179,328.0726,327.9085,328.0726,1220.0
2018-08-17 12:45:00,359.96,360.01,359.58,359.63,1706.0,328.1729,328.2185,327.8264,327.872,1706.0
2018-08-17 12:50:00,359.73,359.74,359.46,359.51,2300.0,327.9632,327.9723,327.717,327.7626,2300.0
2018-08-17 12:55:00,359.37,359.37,359.1,359.37,3543.0,327.635,327.635,327.3888,327.635,3543.0
2018-08-17 13:00:00,359.45,359.78,359.23,359.78,2443.0,327.7079,328.0088,327.5073,328.0088,2443.0
2018-08-17 13:05:00,359.66,359.66,359.65,359.65,421.0,327.8994,327.8994,327.8902,327.8902,421.0
2018-08-17 13:10:00,359.56,359.67,359.44,359.49,3374.0,327.8082,327.9085,327.6988,327.7444,3374.0
2018-08-17 13:15:00,359.49,359.74,359.41,359.6,5391.0,327.7444,327.9723,327.6714,327.8447,5391.0
2018-08-17 13:20:00,359.44,359.47,359.11,359.12,1803.0,327.6988,327.7261,327.3979,327.407,1803.0
2018-08-17 13:25:00,359.15,359.25,359.03,359.03,1100.0,327.4344,327.5256,327.325,327.325,1100.0
2018-08-17 13:30:00,359.12,359.12,358.96,359.02,900.0,327.407,327.407,327.2612,327.3159,900.0
2018-08-17 13:35:00,359.15,359.23,358.83,359.0,3988.0,327.4344,327.5073,327.1427,327.2976,3988.0
2018-08-17 13:40:00,359.0,359.07,358.88,358.88,7089.0,327.2976,327.3615,327.1882,327.1882,7089.0
2018-08-17 13:45:00,358.88,358.88,358.45,358.45,1100.0,327.1882,327.1882,326.7962,326.7962,1100.0
2018-08-17 13:50:00,358.28,358.31,358.21,358.21,644.0,326.6412,326.6686,326.5774,326.5774,644.0
2018-08-17 13:55:00,358.15,358.4,358.06,358.26,4378.0,326.5227,326.7506,326.4407,326.623,4378.0
2018-08-17 14:00:00,358.27,359.05,358.27,358.76,3200.0,326.6321,327.3432,326.6321,327.0788,3200.0
2018-08-17 14:05:00,358.76,358.97,358.75,358.94,2253.0,327.0788,327.2703,327.0697,327.2429,2253.0
2018-08-17 14:10:00,358.83,358.96,358.72,358.9,2434.0,327.1427,327.2612,327.0424,327.2065,2434.0
2018-08-17 14:15:00,359.06,359.06,358.71,359.02,4209.0,327.3523,327.3523,327.0333,327.3159,4209.0
2018-08-17 14:20:00,359.04,359.21,359.01,359.21,2424.0,327.3341,327.4891,327.3068,327.4891,2424.0
2018-08-17 14:25:00,359.21,359.29,359.01,359.08,3500.0,327.4891,327.562,327.3068,327.3706,3500.0
2018-08-17 14:30:00,359.15,359.31,358.93,358.96,2617.0,327.4344,327.5803,327.2338,327.2612,2617.0
2018-08-17 14:35:00,359.0,359.01,358.56,358.56,3359.0,327.2976,327.3068,326.8965,326.8965,3359.0
2018-08-17 14:40:00,358.63,358.95,358.63,358.9,3406.0,326.9603,327.2521,326.9603,327.2065,3406.0
2018-08-17 14:45:00,358.77,358.85,358.51,358.51,1600.0,327.088,327.1609,326.8509,326.8509,1600.0
2018-08-17 14:50:00,358.41,358.66,358.2,358.49,4085.0,326.7597,326.9877,326.5683,326.8327,4085.0
2018-08-17 14:55:00,358.47,358.51,358.42,358.43,1438.0,326.8144,326.8509,326.7689,326.778,1438.0
2018-08-17 15:00:00,358.44,358.56,358.35,358.51,4015.0,326.7871,326.8965,326.705,326.8509,4015.0
2018-08-17 15:05:00,358.55,358.65,358.25,358.25,5460.0,326.8874,326.9785,326.6139,326.6139,5460.0
2018-08-17 15:10:00,358.23,358.45,358.19,358.28,3837.0,326.5956,326.7962,326.5592,326.6412,3837.0
2018-08-17 15:15:00,358.28,358.37,357.72,358.14,4866.0,326.6412,326.7233,326.1307,326.5136,4866.0
2018-08-17 15:20:00,358.31,358.38,358.22,358.38,3639.0,326.6686,326.7324,326.5865,326.7324,3639.0
2018-08-17 15:25:00,358.31,358.36,358.25,358.32,3180.0,326.6686,326.7142,326.6139,326.6777,3180.0
2018-08-17 15:30:00,358.37,358.37,358.0,358.15,3179.0,326.7233,326.7233,326.3859,326.5227,3179.0
2018-08-17 15:35:00,358.12,358.15,357.86,357.87,4993.0,326.4954,326.5227,326.2583,326.2674,4993.0
2018-08-17 15:40:00,357.91,358.11,357.64,357.64,8574.0,326.3039,326.4862,326.0577,326.0577,8574.0
2018-08-17 15:45:00,357.75,357.96,357.42,357.57,15034.0,326.158,326.3495,325.8572,325.9939,15034.0
2018-08-17 15:50:00,357.54,357.59,357.16,357.31,8590.0,325.9666,326.0122,325.6201,325.7569,8590.0
2018-08-17 15:55:00,357.35,357.8,357.16,357.71,40461.0,325.7933,326.2036,325.6201,326.1216,40461.0
2018-08-20 09:30:00,359.03,359.79,358.41,359.12,3531.0,327.325,328.0179,326.7597,327.407,3531.0
2018-08-20 09:35:00,358.95,360.41,358.95,360.04,5801.0,327.2521,328.5831,327.2521,328.2458,5801.0
2018-08-20 09:40:00,360.13,360.87,359.94,359.95,1903.0,328.3279,329.0025,328.1546,328.1637,1903.0
2018-08-20 09:45:00,360.53,361.2,360.48,361.0,2700.0,328.6925,329.3034,328.6469,329.121,2700.0
2018-08-20 09:50:00,360.87,361.27,360.55,361.27,2100.0,329.0025,329.3672,328.7108,329.3672,2100.0
2018-08-20 09:55:00,361.19,361.71,361.04,361.42,15383.0,329.2942,329.7683,329.1575,329.5039,15383.0
2018-08-20 10:00:00,361.32,362.53,361.28,362.53,2875.0,329.4128,330.5159,329.3763,330.5159,2875.0
2018-08-20 10:05:00,362.42,363.82,362.36,363.54,4600.0,330.4156,331.692,330.3609,331.4367,4600.0
2018-08-20 10:10:00,363.2,364.11,362.76,364.02,5244.0,331.1268,331.9564,330.7256,331.8743,5244.0
2018-08-20 10:15:00,364.03,364.6,363.2,363.79,15124.0,331.8835,332.4031,331.1268,331.6646,15124.0
2018-08-20 10:20:00,363.79,365.4,363.46,365.11,8215.0,331.6646,333.1325,331.3638,332.8681,8215.0
2018-08-20 10:25:00,365.29,365.38,364.37,365.04,24439.0,333.0322,333.1142,332.1934,332.8043,24439.0
2018-08-20 10:30:00,365.02,365.02,363.41,363.72,38687.0,332.786,332.786,331.3182,331.6008,38687.0
2018-08-20 10:35:00,363.58,363.93,362.79,362.85,7529.0,331.4732,331.7923,330.753,330.8077,7529.0
2018-08-20 10:40:00,362.75,362.88,362.75,362.87,309.0,330.7165,330.835,330.7165,330.8259,309.0
2018-08-20 10:45:00,362.82,363.21,362.73,363.15,3141.0,330.7803,331.1359,330.6983,331.0812,3141.0
2018-08-20 10:50:00,363.39,363.4,362.5,362.51,7452.0,331.3,331.3091,330.4886,330.4977,7452.0
2018-08-20 10:55:00,362.01,363.02,362.0,362.96,11250.0,330.0418,330.9626,330.0327,330.9079,11250.0
2018-08-20 11:00:00,362.87,363.41,362.58,363.22,15801.0,330.8259,331.3182,330.5615,331.145,15801.0
2018-08-20 11:05:00,363.16,363.94,363.1,363.94,10544.0,331.0903,331.8014,331.0356,331.8014,10544.0
2018-08-20 11:10:00,364.33,364.51,364.3,364.51,320.0,332.157,332.3211,332.1296,332.3211,320.0
2018-08-20 11:15:00,364.79,364.98,364.53,364.6,1302.0,332.5763,332.7496,332.3393,332.4031,1302.0
2018-08-20 11:20:00,364.67,364.76,364.64,364.72,600.0,332.4669,332.549,332.4396,332.5125,600.0
2018-08-20 11:25:00,364.97,365.48,364.97,365.33,3739.0,332.7404,333.2054,332.7404,333.0687,3739.0
2018-08-20 11:30:00,365.3,365.86,365.19,365.86,7054.0,333.0413,333.5519,332.941,333.5519,7054.0
2018-08-20 11:35:00,365.51,366.46,365.41,366.46,2000.0,333.2328,334.0989,333.1416,334.0989,2000.0
2018-08-20 11:40:00,366.68,367.3,366.57,367.3,1150.0,334.2994,334.8647,334.1992,334.8647,1150.0
2018-08-20 11:45:00,367.44,367.45,366.23,366.23,3000.0,334.9923,335.0014,333.8892,333.8892,3000.0
2018-08-20 11:50:00,366.15,366.5,365.82,366.42,24551.0,333.8162,334.1353,333.5154,334.0624,24551.0
2018-08-20 11:55:00,366.46,366.81,366.46,366.55,1700.0,334.0989,334.418,334.0989,334.1809,1700.0
2018-08-20 12:00:00,366.81,367.07,366.47,366.53,3800.0,334.418,334.655,334.108,334.1627,3800.0
2018-08-20 12:05:00,366.36,366.52,366.07,366.07,2037.0,334.0077,334.1536,333.7433,333.7433,2037.0
2018-08-20 12:10:00,365.97,366.59,365.96,366.45,1201.0,333.6521,334.2174,333.643,334.0898,1201.0
2018-08-20 12:15:00,366.51,366.7,366.33,366.61,3191.0,334.1445,334.3177,333.9803,334.2356,3191.0
2018-08-20 12:20:00,366.45,366.84,366.45,366.83,700.0,334.0898,334.4453,334.0898,334.4362,700.0
2018-08-20 12:25:00,366.69,366.81,366.38,366.38,2000.0,334.3086,334.418,334.0259,334.0259,2000.0
2018-08-20 12:30:00,366.57,366.93,366.22,366.74,6782.0,334.1992,334.5274,333.8801,334.3541,6782.0
2018-08-20 12:35:00,367.04,367.6,366.75,366.9,6850.0,334.6276,335.1382,334.3633,334.5,6850.0
2018-08-20 12:40:00,366.91,367.15,366.83,367.07,7900.0,334.5091,334.7279,334.4362,334.655,7900.0
2018-08-20 12:45:00,367.19,367.25,366.8,366.81,13734.0,334.7644,334.8191,334.4088,334.418,13734.0
2018-08-20 12:50:00,366.82,366.87,366.52,366.65,1320.0,334.4271,334.4727,334.1536,334.2721,1320.0
2018-08-20 12:55:00,366.57,366.67,366.27,366.3,5736.0,334.1992,334.2903,333.9256,333.953,5736.0
2018-08-20 13:00:00,366.41,366.57,366.4,366.4,1945.0,334.0533,334.1992,334.0442,334.0442,1945.0
2018-08-20 13:05:00,366.4,366.46,365.82,366.04,5092.0,334.0442,334.0989,333.5154,333.716,5092.0
2018-08-20 13:10:00,366.13,366.31,366.04,366.13,3260.0,333.798,333.9621,333.716,333.798,3260.0
2018-08-20 13:15:00,366.04,366.59,365.8,366.05,4028.0,333.716,334.2174,333.4972,333.7251,4028.0
2018-08-20 13:20:00,366.17,366.17,365.74,366.09,3714.0,333.8345,333.8345,333.4424,333.7615,3714.0
2018-08-20 13:25:00,366.17,366.42,366.16,366.42,1513.0,333.8345,334.0624,333.8254,334.0624,1513.0
2018-08-20 13:30:00,366.52,367.18,366.52,367.01,2187.0,334.1536,334.7553,334.1536,334.6003,2187.0
2018-08-20 13:35:00,367.05,367.12,366.88,366.99,7976.0,334.6368,334.7006,334.4818,334.5821,7976.0
2018-08-20 13:40:00,366.93,367.3,366.83,367.2,5434.0,334.5274,334.8647,334.4362,334.7735,5434.0
2018-08-20 13:45:00,366.97,367.09,366.89,366.89,1300.0,334.5638,334.6732,334.4909,334.4909,1300.0
2018-08-20 13:50:00,366.85,366.85,366.53,366.53,1300.0,334.4544,334.4544,334.1627,334.1627,1300.0
2018-08-20 13:55:00,366.76,366.76,366.32,366.58,1000.0,334.3724,334.3724,333.9712,334.2083,1000.0
2018-08-20 14:00:00,366.68,366.75,366.55,366.73,1535.0,334.2994,334.3633,334.1809,334.345,1535.0
2018-08-20 14:05:00,366.68,366.68,366.21,366.32,3182.0,334.2994,334.2994,333.8709,333.9712,3182.0
2018-08-20 14:10:00,366.25,366.31,366.18,366.31,2561.0,333.9074,333.9621,333.8436,333.9621,2561.0
2018-08-20 14:15:00,366.43,366.65,366.43,366.53,1700.0,334.0715,334.2721,334.0715,334.1627,1700.0
2018-08-20 14:20:00,366.67,366.84,366.67,366.71,1600.0,334.2903,334.4453,334.2903,334.3268,1600.0
2018-08-20 14:25:00,366.72,367.33,366.64,367.33,3224.0,334.3359,334.892,334.263,334.892,3224.0
2018-08-20 14:30:00,367.44,367.5,367.14,367.5,4121.0,334.9923,335.047,334.7188,335.047,4121.0
2018-08-20 14:35:00,367.37,367.37,366.68,366.72,3400.0,334.9285,334.9285,334.2994,334.3359,3400.0
2018-08-20 14:40:00,366.78,366.94,366.69,366.94,1300.0,334.3906,334.5365,334.3086,334.5365,1300.0
2018-08-20 14:45:00,366.77,366.84,366.63,366.82,1400.0,334.3815,334.4453,334.2539,334.4271,1400.0
2018-08-20 14:50:00,366.86,366.95,366.75,366.78,1600.0,334.4635,334.5456,334.3633,334.3906,1600.0
2018-08-20 14:55:00,366.69,366.7,366.68,366.69,600.0,334.3086,334.3177,334.2994,334.3086,600.0
2018-08-20 15:00:00,366.78,366.95,366.76,366.81,4271.0,334.3906,334.5456,334.3724,334.418,4271.0
2018-08-20 15:05:00,366.72,366.72,366.44,366.44,800.0,334.3359,334.3359,334.0806,334.0806,800.0
2018-08-20 15:10:00,366.51,366.74,366.47,366.74,5185.0,334.1445,334.3541,334.108,334.3541,5185.0
2018-08-20 15:15:00,366.76,367.06,366.66,367.06,1557.0,334.3724,334.6459,334.2812,334.6459,1557.0
2018-08-20 15:20:00,367.08,367.39,367.08,367.26,985.0,334.6641,334.9467,334.6641,334.8282,985.0
2018-08-20 15:25:00,367.42,367.42,367.02,367.23,6998.0,334.9741,334.9741,334.6094,334.8009,6998.0
2018-08-20 15:30:00,367.05,367.25,367.04,367.13,3301.0,334.6368,334.8191,334.6276,334.7097,3301.0
2018-08-20 15:35:00,367.12,367.24,366.96,366.96,3100.0,334.7006,334.81,334.5547,334.5547,3100.0
2018-08-20 15:40:00,366.96,366.96,366.71,366.85,5956.0,334.5547,334.5547,334.3268,334.4544,5956.0
2018-08-20 15:45:00,366.86,366.94,366.59,366.62,6603.0,334.4635,334.5365,334.2174,334.2447,6603.0
2018-08-20 15:50:00,366.52,366.6,366.4,366.52,5013.0,334.1536,334.2265,334.0442,334.1536,5013.0
2018-08-20 15:55:00,366.6,366.7,366.45,366.54,18388.0,334.2265,334.3177,334.0898,334.1718,18388.0
2018-08-21 09:30:00,366.54,366.9,366.54,366.9,16215.0,334.1718,334.5,334.1718,334.5,16215.0
2018-08-21 09:35:00,366.51,366.91,365.55,366.36,3701.0,334.1445,334.5091,333.2692,334.0077,3701.0
2018-08-21 09:40:00,366.16,366.5,366.15,366.5,450.0,333.8254,334.1353,333.8162,334.1353,450.0
2018-08-21 09:45:00,366.36,367.05,366.36,367.0,3600.0,334.0077,334.6368,334.0077,334.5912,3600.0
2018-08-21 09:50:00,367.02,367.95,366.69,367.95,3200.0,334.6094,335.4573,334.3086,335.4573,3200.0
2018-08-21 09:55:00,368.29,368.92,368.21,368.7,3600.0,335.7673,336.3416,335.6943,336.1411,3600.0
2018-08-21 10:00:00,368.93,371.37,368.93,369.87,27278.0,336.3507,338.5753,336.3507,337.2077,27278.0
2018-08-21 10:05:00,370.11,370.81,369.25,369.78,8521.0,337.4265,338.0647,336.6425,337.1257,8521.0
2018-08-21 10:10:00,369.92,370.14,369.39,369.44,2200.0,337.2533,337.4539,336.7701,336.8157,2200.0
2018-08-21 10:15:00,369.2,370.71,369.19,370.71,3401.0,336.5969,337.9736,336.5878,337.9736,3401.0
2018-08-21 10:20:00,370.94,371.04,370.08,370.08,3728.0,338.1833,338.2744,337.3992,337.3992,3728.0
2018-08-21 10:25:00,370.36,370.51,370.31,370.31,400.0,337.6545,337.7912,337.6089,337.6089,400.0
2018-08-21 10:30:00,370.5,371.09,370.49,371.09,3727.0,337.7821,338.32,337.773,338.32,3727.0
2018-08-21 10:35:00,371.12,371.12,370.59,370.79,4600.0,338.3474,338.3474,337.8642,338.0465,4600.0
2018-08-21 10:40:00,371.15,371.43,370.85,371.07,7753.0,338.3747,338.63,338.1012,338.3018,7753.0
2018-08-21 10:45:00,371.1,371.57,370.86,371.23,7911.0,338.3291,338.7576,338.1103,338.4476,7911.0
2018-08-21 10:50:00,371.34,372.06,370.68,370.84,17159.0,338.5479,339.2043,337.9462,338.0921,17159.0
2018-08-21 10:55:00,370.73,371.12,370.73,371.11,600.0,337.9918,338.3474,337.9918,338.3382,600.0
2018-08-21 11:00:00,371.26,371.56,370.9,370.9,7352.0,338.475,338.7485,338.1468,338.1468,7352.0
2018-08-21 11:05:00,370.76,370.76,370.15,370.43,10134.0,338.0191,338.0191,337.463,337.7183,10134.0
2018-08-21 11:10:00,370.37,370.39,370.02,370.08,1450.0,337.6636,337.6818,337.3445,337.3992,1450.0
2018-08-21 11:15:00,369.46,369.51,369.26,369.26,1600.0,336.8339,336.8795,336.6516,336.6516,1600.0
2018-08-21 11:20:00,369.09,369.11,368.85,369.11,1900.0,336.4966,336.5149,336.2778,336.5149,1900.0
2018-08-21 11:25:00,369.0,369.11,368.5,368.96,5070.0,336.4146,336.5149,335.9587,336.3781,5070.0
2018-08-21 11:30:00,368.99,369.84,368.97,369.84,4200.0,336.4055,337.1804,336.3872,337.1804,4200.0
2018-08-21 11:35:00,369.62,369.77,369.35,369.64,3140.0,336.9798,337.1166,336.7337,336.9981,3140.0
2018-08-21 11:40:00,369.21,369.3,368.95,368.98,2100.0,336.606,336.6881,336.369,336.3963,2100.0
2018-08-21 11:45:00,369.08,369.29,368.97,368.97,1606.0,336.4875,336.679,336.3872,336.3872,1606.0
2018-08-21 11:50:00,368.84,368.94,368.58,368.94,1631.0,336.2687,336.3599,336.0317,336.3599,1631.0
2018-08-21 11:55:00,368.73,368.98,368.5,368.98,1200.0,336.1684,336.3963,335.9587,336.3963,1200.0
2018-08-21 12:00:00,368.84,369.55,368.83,369.55,3300.0,336.2687,336.916,336.2596,336.916,3300.0
2018-08-21 12:05:00,369.82,369.85,369.44,369.62,2457.0,337.1622,337.1895,336.8157,336.9798,2457.0
2018-08-21 12:10:00,369.55,369.55,369.48,369.48,500.0,336.916,336.916,336.8522,336.8522,500.0
2018-08-21 12:15:00,369.57,369.9,369.57,369.77,2700.0,336.9342,337.2351,336.9342,337.1166,2700.0
2018-08-21 12:20:00,370.0,370.13,369.74,370.07,930.0,337.3263,337.4448,337.0892,337.3901,930.0
2018-08-21 12:25:00,370.34,371.07,370.28,371.07,1300.0,337.6362,338.3018,337.5815,338.3018,1300.0
2018-08-21 12:30:00,370.92,370.95,370.1,370.1,6100.0,338.165,338.1924,337.4174,337.4174,6100.0
2018-08-21 12:35:00,370.22,370.64,369.89,370.64,2323.0,337.5268,337.9097,337.226,337.9097,2323.0
2018-08-21 12:40:00,370.31,370.44,370.31,370.44,200.0,337.6089,337.7274,337.6089,337.7274,200.0
2018-08-21 12:45:00,370.54,370.64,370.21,370.36,9791.0,337.8186,337.9097,337.5177,337.6545,9791.0
2018-08-21 12:50:00,370.41,370.54,370.2,370.2,11358.0,337.7001,337.8186,337.5086,337.5086,11358.0
2018-08-21 12:55:00,370.19,370.73,369.9,369.97,6410.0,337.4995,337.9918,337.2351,337.2989,6410.0
2018-08-21 13:00:00,369.92,370.08,369.87,369.88,1337.0,337.2533,337.3992,337.2077,337.2169,1337.0
2018-08-21 13:05:00,369.75,369.78,368.94,369.14,10976.0,337.0983,337.1257,336.3599,336.5422,10976.0
2018-08-21 13:10:00,368.95,369.4,368.8,368.8,1507.0,336.369,336.7792,336.2322,336.2322,1507.0
2018-08-21 13:15:00,368.93,369.33,368.93,369.19,815.0,336.3507,336.7154,336.3507,336.5878,815.0
2018-08-21 13:20:00,369.29,369.4,369.23,369.27,1201.0,336.679,336.7792,336.6243,336.6607,1201.0
2018-08-21 13:25:00,369.28,369.46,369.2,369.2,1515.0,336.6698,336.8339,336.5969,336.5969,1515.0
2018-08-21 13:30:00,368.97,369.24,368.97,369.24,1511.0,336.3872,336.6334,336.3872,336.6334,1511.0
2018-08-21 13:35:00,369.18,369.18,368.95,368.95,800.0,336.5787,336.5787,336.369,336.369,800.0
2018-08-21 13:40:00,368.99,369.27,368.99,369.27,1600.0,336.4055,336.6607,336.4055,336.6607,1600.0
2018-08-21 13:45:00,369.25,369.25,368.52,368.52,2543.0,336.6425,336.6425,335.977,335.977,2543.0
2018-08-21 13:50:00,368.41,368.56,368.32,368.56,2371.0,335.8767,336.0134,335.7946,336.0134,2371.0
2018-08-21 13:55:00,368.44,368.83,368.44,368.65,2452.0,335.904,336.2596,335.904,336.0955,2452.0
2018-08-21 14:00:00,368.51,368.65,368.5,368.53,801.0,335.9678,336.0955,335.9587,335.9861,801.0
2018-08-21 14:05:00,368.5,368.76,368.32,368.68,4278.0,335.9587,336.1958,335.7946,336.1228,4278.0
2018-08-21 14:10:00,368.59,368.6,368.31,368.45,1301.0,336.0408,336.0499,335.7855,335.9131,1301.0
2018-08-21 14:15:00,368.5,368.67,368.46,368.58,500.0,335.9587,336.1137,335.9223,336.0317,500.0
2018-08-21 14:20:00,368.6,368.79,368.44,368.79,2178.0,336.0499,336.2231,335.904,336.2231,2178.0
2018-08-21 14:25:00,368.65,368.98,368.64,368.96,2125.0,336.0955,336.3963,336.0864,336.3781,2125.0
2018-08-21 14:30:00,368.83,369.19,368.67,369.17,4200.0,336.2596,336.5878,336.1137,336.5696,4200.0
2018-08-21 14:35:00,369.0,369.1,368.8,368.8,800.0,336.4146,336.5057,336.2322,336.2322,800.0
2018-08-21 14:40:00,368.74,368.97,368.74,368.75,2050.0,336.1775,336.3872,336.1775,336.1866,2050.0
2018-08-21 14:45:00,368.58,368.68,368.54,368.54,1049.0,336.0317,336.1228,335.9952,335.9952,1049.0
2018-08-21 14:50:00,368.59,368.66,368.56,368.66,429.0,336.0408,336.1046,336.0134,336.1046,429.0
2018-08-21 14:55:00,368.46,369.09,368.46,369.09,3297.0,335.9223,336.4966,335.9223,336.4966,3297.0
2018-08-21 15:00:00,369.33,369.49,369.3,369.31,1700.0,336.7154,336.8613,336.6881,336.6972,1700.0
2018-08-21 15:05:00,369.47,369.76,369.47,369.63,1500.0,336.8431,337.1075,336.8431,336.9889,1500.0
2018-08-21 15:10:00,369.73,369.73,369.28,369.3,3178.0,337.0801,337.0801,336.6698,336.6881,3178.0
2018-08-21 15:15:00,369.35,369.58,369.33,369.49,1600.0,336.7337,336.9433,336.7154,336.8613,1600.0
2018-08-21 15:20:00,369.35,369.62,369.2,369.56,6827.0,336.7337,336.9798,336.5969,336.9251,6827.0
2018-08-21 15:25:00,369.62,369.71,368.71,368.9,8000.0,336.9798,337.0619,336.1502,336.3234,8000.0
2018-08-21 15:30:00,369.0,369.08,368.85,368.86,1406.0,336.4146,336.4875,336.2778,336.2869,1406.0
2018-08-21 15:35:00,368.8,369.0,368.56,368.61,4500.0,336.2322,336.4146,336.0134,336.059,4500.0
2018-08-21 15:40:00,368.54,368.8,368.53,368.71,3143.0,335.9952,336.2322,335.9861,336.1502,3143.0
2018-08-21 15:45:00,368.61,369.08,368.45,368.96,6444.0,336.059,336.4875,335.9131,336.3781,6444.0
2018-08-21 15:50:00,368.86,369.18,368.64,369.12,6200.0,336.2869,336.5787,336.0864,336.524,6200.0
2018-08-21 15:55:00,369.12,369.47,369.02,369.15,17978.0,336.524,336.8431,336.4328,336.5513,17978.0
2018-08-22 09:30:00,368.64,368.64,367.78,367.78,2220.0,336.0864,336.0864,335.3023,335.3023,2220.0
2018-08-22 09:35:00,367.18,368.35,367.18,368.34,2003.0,334.7553,335.822,334.7553,335.8129,2003.0
2018-08-22 09:40:00,369.02,369.02,368.01,368.16,1546.0,336.4328,336.4328,335.512,335.6487,1546.0
2018-08-22 09:45:00,367.86,367.87,367.49,367.87,1600.0,335.3752,335.3844,335.0379,335.3844,1600.0
2018-08-22 09:50:00,368.48,369.08,368.2,369.03,3753.0,335.9405,336.4875,335.6852,336.4419,3753.0
2018-08-22 09:55:00,369.03,369.59,369.03,369.34,1500.0,336.4419,336.9525,336.4419,336.7245,1500.0
2018-08-22 10:00:00,369.64,369.97,369.42,369.61,2092.0,336.9981,337.2989,336.7975,336.9707,2092.0
2018-08-22 10:05:00,369.39,369.39,368.8,368.94,1890.0,336.7701,336.7701,336.2322,336.3599,1890.0
2018-08-22 10:10:00,368.75,369.56,368.68,369.1,2330.0,336.1866,336.9251,336.1228,336.5057,2330.0
2018-08-22 10:15:00,368.9,369.76,368.9,369.72,3721.0,336.3234,337.1075,336.3234,337.071,3721.0
2018-08-22 10:20:00,369.56,369.85,369.33,369.33,1402.0,336.9251,337.1895,336.7154,336.7154,1402.0
2018-08-22 10:25:00,369.09,369.18,368.92,369.18,2300.0,336.4966,336.5787,336.3416,336.5787,2300.0
2018-08-22 10:30:00,369.09,369.16,368.55,369.15,4618.0,336.4966,336.5604,336.0043,336.5513,4618.0
2018-08-22 10:35:00,368.95,369.2,368.75,369.2,4043.0,336.369,336.5969,336.1866,336.5969,4043.0
2018-08-22 10:40:00,368.94,368.94,368.12,368.79,2200.0,336.3599,336.3599,335.6123,336.2231,2200.0
2018-08-22 10:45:00,368.72,369.27,368.72,368.83,2700.0,336.1593,336.6607,336.1593,336.2596,2700.0
2018-08-22 10:50:00,368.9,368.92,368.89,368.92,200.0,336.3234,336.3416,336.3143,336.3416,200.0
2018-08-22 10:55:00,368.92,369.27,368.7,369.27,5214.0,336.3416,336.6607,336.1411,336.6607,5214.0
2018-08-22 11:00:00,369.23,369.83,369.23,369.32,7384.0,336.6243,337.1713,336.6243,336.7063,7384.0
2018-08-22 11:05:00,369.32,369.37,369.07,369.07,1930.0,336.7063,336.7519,336.4784,336.4784,1930.0
2018-08-22 11:10:00,369.05,369.05,368.94,368.96,718.0,336.4602,336.4602,336.3599,336.3781,718.0
2018-08-22 11:15:00,369.0,369.22,368.45,368.64,4060.0,336.4146,336.6151,335.9131,336.0864,4060.0
2018-08-22 11:20:00,368.56,368.56,368.45,368.45,200.0,336.0134,336.0134,335.9131,335.9131,200.0
2018-08-22 11:25:00,368.5,368.96,368.25,368.72,3913.0,335.9587,336.3781,335.7308,336.1593,3913.0
2018-08-22 11:30:00,368.72,368.72,368.56,368.56,400.0,336.1593,336.1593,336.0134,336.0134,400.0
2018-08-22 11:35:00,368.65,368.65,368.48,368.54,900.0,336.0955,336.0955,335.9405,335.9952,900.0
2018-08-22 11:40:00,368.39,368.74,368.39,368.42,1700.0,335.8584,336.1775,335.8584,335.8858,1700.0
2018-08-22 11:45:00,368.41,368.44,368.14,368.22,800.0,335.8767,335.904,335.6305,335.7034,800.0
2018-08-22 11:50:00,368.22,368.38,368.01,368.01,4747.0,335.7034,335.8493,335.512,335.512,4747.0
2018-08-22 11:55:00,368.25,368.63,368.06,368.58,1846.0,335.7308,336.0772,335.5576,336.0317,1846.0
2018-08-22 12:00:00,368.53,368.77,368.49,368.76,20944.0,335.9861,336.2049,335.9496,336.1958,20944.0
2018-08-22 12:05:00,368.74,368.74,368.73,368.74,100.0,336.1775,336.1775,336.1684,336.1775,100.0
2018-08-22 12:10:00,368.85,368.86,368.32,368.33,4501.0,336.2778,336.2869,335.7946,335.8037,4501.0
2018-08-22 12:15:00,368.26,368.49,368.16,368.16,2200.0,335.7399,335.9496,335.6487,335.6487,2200.0
2018-08-22 12:20:00,368.22,368.53,368.21,368.44,10701.0,335.7034,335.9861,335.6943,335.904,10701.0
2018-08-22 12:25:00,368.39,368.48,368.29,368.29,1305.0,335.8584,335.9405,335.7673,335.7673,1305.0
2018-08-22 12:30:00,368.4,368.47,368.27,368.27,2133.0,335.8676,335.9314,335.749,335.749,2133.0
2018-08-22 12:35:00,368.31,368.41,368.07,368.07,2644.0,335.7855,335.8767,335.5667,335.5667,2644.0
2018-08-22 12:40:00,368.1,368.1,367.74,367.74,2915.0,335.594,335.594,335.2658,335.2658,2915.0
2018-08-22 12:45:00,367.75,367.95,367.75,367.82,500.0,335.275,335.4573,335.275,335.3388,500.0
2018-08-22 12:50:00,367.91,367.91,367.52,367.66,1964.0,335.4208,335.4208,335.0653,335.1929,1964.0
2018-08-22 12:55:00,367.45,367.74,367.34,367.73,2072.0,335.0014,335.2658,334.9012,335.2567,2072.0
2018-08-22 13:00:00,367.68,367.68,367.33,367.33,1083.0,335.2111,335.2111,334.892,334.892,1083.0
2018-08-22 13:05:00,367.25,367.25,366.92,366.92,1400.0,334.8191,334.8191,334.5182,334.5182,1400.0
2018-08-22 13:10:00,367.09,367.09,366.62,366.66,2647.0,334.6732,334.6732,334.2447,334.2812,2647.0
2018-08-22 13:15:00,366.77,366.86,366.49,366.81,2162.0,334.3815,334.4635,334.1262,334.418,2162.0
2018-08-22 13:20:00,366.67,367.19,366.67,367.18,4337.0,334.2903,334.7644,334.2903,334.7553,4337.0
2018-08-22 13:25:00,367.4,367.66,367.4,367.65,1643.0,334.9559,335.1929,334.9559,335.1838,1643.0
2018-08-22 13:30:00,367.66,368.43,367.65,368.43,13166.0,335.1929,335.8949,335.1838,335.8949,13166.0
2018-08-22 13:35:00,368.51,368.93,368.51,368.89,600.0,335.9678,336.3507,335.9678,336.3143,600.0
2018-08-22 13:40:00,368.85,368.89,368.55,368.73,1706.0,336.2778,336.3143,336.0043,336.1684,1706.0
2018-08-22 13:45:00,368.74,368.74,368.29,368.52,2050.0,336.1775,336.1775,335.7673,335.977,2050.0
2018-08-22 13:50:00,368.35,368.36,368.29,368.31,1200.0,335.822,335.8311,335.7673,335.7855,1200.0
2018-08-22 13:55:00,368.31,368.48,368.31,368.33,1423.0,335.7855,335.9405,335.7855,335.8037,1423.0
2018-08-22 14:00:00,368.42,368.7,368.22,368.7,3235.0,335.8858,336.1411,335.7034,336.1411,3235.0
2018-08-22 14:05:00,368.67,368.89,368.58,368.58,1700.0,336.1137,336.3143,336.0317,336.0317,1700.0
2018-08-22 14:10:00,368.47,368.53,368.25,368.25,1700.0,335.9314,335.9861,335.7308,335.7308,1700.0
2018-08-22 14:15:00,368.25,368.33,367.56,367.7,3765.0,335.7308,335.8037,335.1017,335.2294,3765.0
2018-08-22 14:20:00,367.84,367.84,367.72,367.74,1100.0,335.357,335.357,335.2476,335.2658,1100.0
2018-08-22 14:25:00,367.61,367.64,367.45,367.56,2368.0,335.1473,335.1747,335.0014,335.1017,2368.0
2018-08-22 14:30:00,367.64,367.83,367.43,367.69,2338.0,335.1747,335.3479,334.9832,335.2202,2338.0
2018-08-22 14:35:00,367.63,368.17,367.63,368.15,2431.0,335.1655,335.6579,335.1655,335.6396,2431.0
2018-08-22 14:40:00,368.12,368.12,367.92,367.92,500.0,335.6123,335.6123,335.4299,335.4299,500.0
2018-08-22 14:45:00,367.88,367.88,367.54,367.54,1151.0,335.3935,335.3935,335.0835,335.0835,1151.0
2018-08-22 14:50:00,367.29,367.42,367.26,367.42,3418.0,334.8556,334.9741,334.8282,334.9741,3418.0
2018-08-22 14:55:00,367.42,367.58,367.14,367.52,2722.0,334.9741,335.12,334.7188,335.0653,2722.0
2018-08-22 15:00:00,367.8,367.94,367.8,367.86,1050.0,335.3205,335.4482,335.3205,335.3752,1050.0
2018-08-22 15:05:00,367.84,368.0,367.8,367.88,1900.0,335.357,335.5029,335.3205,335.3935,1900.0
2018-08-22 15:10:00,367.82,367.96,367.81,367.94,2100.0,335.3388,335.4664,335.3297,335.4482,2100.0
2018-08-22 15:15:00,368.03,368.06,367.88,367.88,850.0,335.5302,335.5576,335.3935,335.3935,850.0
2018-08-22 15:20:00,367.85,367.96,367.79,367.9,2797.0,335.3661,335.4664,335.3114,335.4117,2797.0
2018-08-22 15:25:00,368.01,368.01,367.85,367.85,600.0,335.512,335.512,335.3661,335.3661,600.0
2018-08-22 15:30:00,367.89,368.06,367.87,367.94,3799.0,335.4026,335.5576,335.3844,335.4482,3799.0
2018-08-22 15:35:00,367.88,368.15,367.87,368.15,2200.0,335.3935,335.6396,335.3844,335.6396,2200.0
2018-08-22 15:40:00,368.12,368.22,368.09,368.22,2100.0,335.6123,335.7034,335.5849,335.7034,2100.0
2018-08-22 15:45:00,368.14,368.2,367.91,367.94,5679.0,335.6305,335.6852,335.4208,335.4482,5679.0
2018-08-22 15:50:00,367.85,368.1,367.68,367.96,6572.0,335.3661,335.594,335.2111,335.4664,6572.0
2018-08-22 15:55:00,367.99,368.09,367.59,367.62,12001.0,335.4938,335.5849,335.1291,335.1564,12001.0
2018-08-23 09:30:00,368.47,368.71,367.14,368.71,3946.0,335.9314,336.1502,334.7188,336.1502,3946.0
2018-08-23 09:35:00,367.85,367.85,367.41,367.41,800.0,335.3661,335.3661,334.965,334.965,800.0
2018-08-23 09:40:00,367.09,367.69,366.44,366.44,1100.0,334.6732,335.2202,334.0806,334.0806,1100.0
2018-08-23 09:45:00,366.9,368.3,366.9,368.04,1950.0,334.5,335.7764,334.5,335.5393,1950.0
2018-08-23 09:50:00,368.36,369.33,368.36,369.08,3400.0,335.8311,336.7154,335.8311,336.4875,3400.0
2018-08-23 09:55:00,368.83,369.06,368.5,368.5,3850.0,336.2596,336.4693,335.9587,335.9587,3850.0
2018-08-23 10:00:00,368.54,368.92,368.44,368.63,2750.0,335.9952,336.3416,335.904,336.0772,2750.0
2018-08-23 10:05:00,368.76,368.76,368.76,368.76,100.0,336.1958,336.1958,336.1958,336.1958,100.0
2018-08-23 10:10:00,368.58,369.14,368.58,369.06,500.0,336.0317,336.5422,336.0317,336.4693,500.0
2018-08-23 10:15:00,369.26,369.44,369.24,369.44,1250.0,336.6516,336.8157,336.6334,336.8157,1250.0
2018-08-23 10:20:00,369.84,369.88,369.25,369.37,1400.0,337.1804,337.2169,336.6425,336.7519,1400.0
2018-08-23 10:25:00,369.4,369.72,369.38,369.68,983.0,336.7792,337.071,336.761,337.0345,983.0
2018-08-23 10:30:00,369.72,369.95,369.45,369.64,3805.0,337.071,337.2807,336.8248,336.9981,3805.0
2018-08-23 10:35:00,369.82,369.86,369.61,369.61,1200.0,337.1622,337.1986,336.9707,336.9707,1200.0
2018-08-23 10:40:00,369.74,369.93,369.74,369.93,1449.0,337.0892,337.2624,337.0892,337.2624,1449.0
2018-08-23 10:45:00,369.92,369.92,369.42,369.59,2000.0,337.2533,337.2533,336.7975,336.9525,2000.0
2018-08-23 10:50:00,369.41,369.41,368.66,368.66,600.0,336.7884,336.7884,336.1046,336.1046,600.0
2018-08-23 10:55:00,369.01,369.26,368.76,369.17,2238.0,336.4237,336.6516,336.1958,336.5696,2238.0
2018-08-23 11:00:00,369.17,369.17,369.17,369.17,0.0,336.5696,336.5696,336.5696,336.5696,0.0
2018-08-23 11:05:00,369.18,369.18,368.47,368.47,1394.0,336.5787,336.5787,335.9314,335.9314,1394.0
2018-08-23 11:10:00,368.45,368.58,368.45,368.58,1300.0,335.9131,336.0317,335.9131,336.0317,1300.0
2018-08-23 11:15:00,368.41,368.41,367.92,367.92,1269.0,335.8767,335.8767,335.4299,335.4299,1269.0
2018-08-23 11:20:00,367.1,367.87,367.1,367.81,4309.0,334.6824,335.3844,334.6824,335.3297,4309.0
2018-08-23 11:25:00,367.55,367.69,367.4,367.69,900.0,335.0926,335.2202,334.9559,335.2202,900.0
2018-08-23 11:30:00,367.83,368.01,367.59,367.59,700.0,335.3479,335.512,335.1291,335.1291,700.0
2018-08-23 11:35:00,367.79,367.93,367.62,367.62,1210.0,335.3114,335.4391,335.1564,335.1564,1210.0
2018-08-23 11:40:00,367.81,368.02,367.6,368.01,900.0,335.3297,335.5211,335.1382,335.512,900.0
2018-08-23 11:45:00,367.98,368.5,367.98,368.5,4815.0,335.4846,335.9587,335.4846,335.9587,4815.0
2018-08-23 11:50:00,368.89,369.13,368.86,368.86,1180.0,336.3143,336.5331,336.2869,336.2869,1180.0
2018-08-23 11:55:00,368.98,369.21,368.49,368.58,4781.0,336.3963,336.606,335.9496,336.0317,4781.0
2018-08-23 12:00:00,368.57,368.95,368.57,368.94,595.0,336.0225,336.369,336.0225,336.3599,595.0
2018-08-23 12:05:00,369.13,369.76,369.13,369.69,2600.0,336.5331,337.1075,336.5331,337.0436,2600.0
2018-08-23 12:10:00,369.7,370.02,369.7,369.86,2600.0,337.0528,337.3445,337.0528,337.1986,2600.0
2018-08-23 12:15:00,369.93,370.01,369.72,369.79,2098.0,337.2624,337.3354,337.071,337.1348,2098.0
2018-08-23 12:20:00,369.78,370.14,369.71,370.03,2475.0,337.1257,337.4539,337.0619,337.3536,2475.0
2018-08-23 12:25:00,370.02,370.02,369.45,369.45,2400.0,337.3445,337.3445,336.8248,336.8248,2400.0
2018-08-23 12:30:00,369.56,369.57,369.38,369.38,827.0,336.9251,336.9342,336.761,336.761,827.0
2018-08-23 12:35:00,369.38,369.52,369.3,369.5,500.0,336.761,336.8886,336.6881,336.8704,500.0
2018-08-23 12:40:00,369.38,369.62,368.95,368.95,2004.0,336.761,336.9798,336.369,336.369,2004.0
2018-08-23 12:45:00,369.11,369.34,368.94,369.0,2300.0,336.5149,336.7245,336.3599,336.4146,2300.0
2018-08-23 12:50:00,368.72,368.82,368.57,368.57,300.0,336.1593,336.2505,336.0225,336.0225,300.0
2018-08-23 12:55:00,368.84,369.33,368.73,368.73,1600.0,336.2687,336.7154,336.1684,336.1684,1600.0
2018-08-23 13:00:00,368.74,368.85,368.74,368.85,200.0,336.1775,336.2778,336.1775,336.2778,200.0
2018-08-23 13:05:00,368.63,368.69,368.55,368.55,495.0,336.0772,336.1319,336.0043,336.0043,495.0
2018-08-23 13:10:00,368.53,368.71,368.37,368.37,912.0,335.9861,336.1502,335.8402,335.8402,912.0
2018-08-23 13:15:00,368.59,368.61,368.41,368.41,908.0,336.0408,336.059,335.8767,335.8767,908.0
2018-08-23 13:20:00,368.4,368.64,368.3,368.42,4794.0,335.8676,336.0864,335.7764,335.8858,4794.0
2018-08-23 13:25:00,368.52,368.78,368.36,368.77,1205.0,335.977,336.214,335.8311,336.2049,1205.0
2018-08-23 13:30:00,368.64,368.64,368.5,368.5,200.0,336.0864,336.0864,335.9587,335.9587,200.0
2018-08-23 13:35:00,368.29,368.29,368.04,368.04,500.0,335.7673,335.7673,335.5393,335.5393,500.0
2018-08-23 13:40:00,368.13,368.29,368.13,368.28,1355.0,335.6214,335.7673,335.6214,335.7581,1355.0
2018-08-23 13:45:00,368.19,368.19,367.8,367.81,1400.0,335.6761,335.6761,335.3205,335.3297,1400.0
2018-08-23 13:50:00,368.0,368.01,367.37,367.37,1500.0,335.5029,335.512,334.9285,334.9285,1500.0
2018-08-23 13:55:00,367.31,367.93,367.31,367.71,5235.0,334.8738,335.4391,334.8738,335.2385,5235.0
2018-08-23 14:00:00,368.05,368.26,368.01,368.22,1725.0,335.5485,335.7399,335.512,335.7034,1725.0
2018-08-23 14:05:00,368.28,369.02,368.27,368.61,2400.0,335.7581,336.4328,335.749,336.059,2400.0
2018-08-23 14:10:00,368.43,368.83,368.43,368.82,1142.0,335.8949,336.2596,335.8949,336.2505,1142.0
2018-08-23 14:15:00,368.55,369.0,368.49,368.85,3600.0,336.0043,336.4146,335.9496,336.2778,3600.0
2018-08-23 14:20:00,368.86,368.9,368.43,368.43,8166.0,336.2869,336.3234,335.8949,335.8949,8166.0
2018-08-23 14:25:00,368.55,369.07,368.54,369.07,1300.0,336.0043,336.4784,335.9952,336.4784,1300.0
2018-08-23 14:30:00,368.97,368.97,368.83,368.87,1079.0,336.3872,336.3872,336.2596,336.296,1079.0
2018-08-23 14:35:00,368.77,368.77,368.52,368.65,1426.0,336.2049,336.2049,335.977,336.0955,1426.0
2018-08-23 14:40:00,368.7,368.86,368.62,368.86,800.0,336.1411,336.2869,336.0681,336.2869,800.0
2018-08-23 14:45:00,368.8,369.01,368.8,369.01,908.0,336.2322,336.4237,336.2322,336.4237,908.0
2018-08-23 14:50:00,368.77,368.86,368.77,368.77,1011.0,336.2049,336.2869,336.2049,336.2049,1011.0
2018-08-23 14:55:00,368.74,368.8,368.74,368.8,906.0,336.1775,336.2322,336.1775,336.2322,906.0
2018-08-23 15:00:00,368.73,368.84,368.45,368.52,1712.0,336.1684,336.2687,335.9131,335.977,1712.0
2018-08-23 15:05:00,368.29,368.64,368.28,368.64,1025.0,335.7673,336.0864,335.7581,336.0864,1025.0
2018-08-23 15:10:00,368.66,368.78,368.57,368.78,2433.0,336.1046,336.214,336.0225,336.214,2433.0
2018-08-23 15:15:00,368.61,368.61,368.33,368.33,1100.0,336.059,336.059,335.8037,335.8037,1100.0
2018-08-23 15:20:00,368.49,368.49,368.39,368.48,305.0,335.9496,335.9496,335.8584,335.9405,305.0
2018-08-23 15:25:00,368.41,368.47,368.32,368.33,1722.0,335.8767,335.9314,335.7946,335.8037,1722.0
2018-08-23 15:30:00,368.29,368.29,367.95,367.96,6988.0,335.7673,335.7673,335.4573,335.4664,6988.0
2018-08-23 15:35:00,367.98,367.98,367.61,367.67,1600.0,335.4846,335.4846,335.1473,335.202,1600.0
2018-08-23 15:40:00,367.7,367.7,367.25,367.37,6382.0,335.2294,335.2294,334.8191,334.9285,6382.0
2018-08-23 15:45:00,367.34,367.85,367.25,367.81,6422.0,334.9012,335.3661,334.8191,335.3297,6422.0
2018-08-23 15:50:00,367.72,367.8,367.51,367.51,3800.0,335.2476,335.3205,335.0561,335.0561,3800.0
2018-08-23 15:55:00,367.6,367.87,367.13,367.52,24286.0,335.1382,335.3844,334.7097,335.0653,24286.0
2018-08-24 09:30:00,368.68,369.05,365.08,365.13,7876.0,336.1228,336.4602,332.8407,332.8863,7876.0
2018-08-24 09:35:00,365.41,367.22,365.19,366.94,4530.0,333.1416,334.7918,332.941,334.5365,4530.0
2018-08-24 09:40:00,365.92,366.26,364.56,364.82,3547.0,333.6066,333.9165,332.3667,332.6037,3547.0
2018-08-24 09:45:00,364.52,365.14,364.51,365.14,1170.0,332.3302,332.8954,332.3211,332.8954,1170.0
2018-08-24 09:50:00,365.21,365.21,364.22,364.22,2200.0,332.9593,332.9593,332.0567,332.0567,2200.0
2018-08-24 09:55:00,364.06,364.27,362.71,362.9,7938.0,331.9108,332.1023,330.68,330.8532,7938.0
2018-08-24 10:00:00,363.07,363.78,362.79,363.63,6250.0,331.0082,331.6555,330.753,331.5188,6250.0
2018-08-24 10:05:00,363.8,364.69,363.56,364.56,5862.0,331.6738,332.4852,331.455,332.3667,5862.0
2018-08-24 10:10:00,364.38,364.64,364.01,364.01,900.0,332.2025,332.4396,331.8652,331.8652,900.0
2018-08-24 10:15:00,364.31,365.83,364.24,365.66,5918.0,332.1387,333.5245,332.0749,333.3695,5918.0
2018-08-24 10:20:00,365.56,365.84,365.24,365.41,3870.0,333.2783,333.5336,332.9866,333.1416,3870.0
2018-08-24 10:25:00,365.26,365.37,364.47,365.37,3810.0,333.0048,333.1051,332.2846,333.1051,3810.0
2018-08-24 10:30:00,365.43,365.5,364.79,365.04,3704.0,333.1598,333.2236,332.5763,332.8043,3704.0
2018-08-24 10:35:00,365.05,365.64,364.93,365.45,4710.0,332.8134,333.3513,332.704,333.1781,4710.0
2018-08-24 10:40:00,365.41,365.41,364.81,364.81,1400.0,333.1416,333.1416,332.5946,332.5946,1400.0
2018-08-24 10:45:00,364.98,365.07,363.95,364.13,6625.0,332.7496,332.8316,331.8105,331.9746,6625.0
2018-08-24 10:50:00,363.88,364.38,363.76,364.35,2904.0,331.7467,332.2025,331.6373,332.1752,2904.0
2018-08-24 10:55:00,364.16,364.52,363.87,364.52,3736.0,332.002,332.3302,331.7376,332.3302,3736.0
2018-08-24 11:00:00,364.59,364.63,364.46,364.49,1300.0,332.394,332.4305,332.2755,332.3028,1300.0
2018-08-24 11:05:00,364.37,364.37,363.45,363.76,1557.0,332.1934,332.1934,331.3547,331.6373,1557.0
2018-08-24 11:10:00,363.43,363.77,363.43,363.59,877.0,331.3364,331.6464,331.3364,331.4823,877.0
2018-08-24 11:15:00,363.63,364.03,363.63,364.03,800.0,331.5188,331.8835,331.5188,331.8835,800.0
2018-08-24 11:20:00,364.02,364.38,363.96,363.97,1506.0,331.8743,332.2025,331.8196,331.8288,1506.0
2018-08-24 11:25:00,363.96,364.03,363.86,364.03,616.0,331.8196,331.8835,331.7285,331.8835,616.0
2018-08-24 11:30:00,363.86,364.27,363.69,364.05,5808.0,331.7285,332.1023,331.5735,331.9017,5808.0
2018-08-24 11:35:00,364.22,364.65,364.22,364.53,500.0,332.0567,332.4487,332.0567,332.3393,500.0
2018-08-24 11:40:00,364.19,364.27,363.99,364.27,600.0,332.0293,332.1023,331.847,332.1023,600.0
2018-08-24 11:45:00,364.53,365.06,364.53,365.06,1200.0,332.3393,332.8225,332.3393,332.8225,1200.0
2018-08-24 11:50:00,364.96,364.96,364.4,364.71,1309.0,332.7313,332.7313,332.2208,332.5034,1309.0
2018-08-24 11:55:00,364.46,364.63,364.42,364.42,300.0,332.2755,332.4305,332.239,332.239,300.0
2018-08-24 12:00:00,364.61,364.61,364.15,364.16,3423.0,332.4122,332.4122,331.9929,332.002,3423.0
2018-08-24 12:05:00,364.15,364.41,363.91,364.4,2248.0,331.9929,332.2299,331.7741,332.2208,2248.0
2018-08-24 12:10:00,364.51,364.79,364.51,364.7,2200.0,332.3211,332.5763,332.3211,332.4943,2200.0
2018-08-24 12:15:00,364.48,364.48,363.81,364.03,2100.0,332.2937,332.2937,331.6829,331.8835,2100.0
2018-08-24 12:20:00,363.84,363.84,363.8,363.83,300.0,331.7102,331.7102,331.6738,331.7011,300.0
2018-08-24 12:25:00,364.0,364.13,363.98,364.13,725.0,331.8561,331.9746,331.8379,331.9746,725.0
2018-08-24 12:30:00,363.93,364.02,363.59,363.72,1660.0,331.7923,331.8743,331.4823,331.6008,1660.0
2018-08-24 12:35:00,363.84,363.84,363.61,363.81,1775.0,331.7102,331.7102,331.5005,331.6829,1775.0
2018-08-24 12:40:00,363.95,364.11,363.88,364.11,1000.0,331.8105,331.9564,331.7467,331.9564,1000.0
2018-08-24 12:45:00,364.29,364.3,363.98,363.98,1538.0,332.1205,332.1296,331.8379,331.8379,1538.0
2018-08-24 12:50:00,363.86,364.03,363.82,363.91,1100.0,331.7285,331.8835,331.692,331.7741,1100.0
2018-08-24 12:55:00,363.77,363.81,363.72,363.78,710.0,331.6464,331.6829,331.6008,331.6555,710.0
2018-08-24 13:00:00,363.8,363.8,363.57,363.57,488.0,331.6738,331.6738,331.4641,331.4641,488.0
2018-08-24 13:05:00,363.57,363.72,363.39,363.39,1810.0,331.4641,331.6008,331.3,331.3,1810.0
2018-08-24 13:10:00,363.44,363.44,363.14,363.29,1810.0,331.3456,331.3456,331.072,331.2088,1810.0
2018-08-24 13:15:00,363.44,363.7,363.44,363.6,630.0,331.3456,331.5826,331.3456,331.4914,630.0
2018-08-24 13:20:00,363.47,363.52,363.41,363.52,1100.0,331.3729,331.4185,331.3182,331.4185,1100.0
2018-08-24 13:25:00,363.54,363.55,363.39,363.39,1200.0,331.4367,331.4458,331.3,331.3,1200.0
2018-08-24 13:30:00,363.4,363.43,363.29,363.4,1280.0,331.3091,331.3364,331.2088,331.3091,1280.0
2018-08-24 13:35:00,363.49,363.5,363.21,363.34,6314.0,331.3911,331.4003,331.1359,331.2544,6314.0
2018-08-24 13:40:00,363.32,363.5,362.91,362.92,3422.0,331.2362,331.4003,330.8624,330.8715,3422.0
2018-08-24 13:45:00,363.07,363.28,363.07,363.28,600.0,331.0082,331.1997,331.0082,331.1997,600.0
2018-08-24 13:50:00,363.22,363.22,362.77,363.22,1400.0,331.145,331.145,330.7347,331.145,1400.0
2018-08-24 13:55:00,363.08,363.39,363.08,363.31,1220.0,331.0173,331.3,331.0173,331.227,1220.0
2018-08-24 14:00:00,363.44,363.44,363.21,363.21,600.0,331.3456,331.3456,331.1359,331.1359,600.0
2018-08-24 14:05:00,363.36,363.51,363.2,363.51,2283.0,331.2726,331.4094,331.1268,331.4094,2283.0
2018-08-24 14:10:00,363.43,363.43,363.21,363.21,250.0,331.3364,331.3364,331.1359,331.1359,250.0
2018-08-24 14:15:00,363.41,363.62,363.41,363.58,1010.0,331.3182,331.5097,331.3182,331.4732,1010.0
2018-08-24 14:20:00,363.43,363.83,363.4,363.83,2090.0,331.3364,331.7011,331.3091,331.7011,2090.0
2018-08-24 14:25:00,363.67,363.99,363.66,363.99,1298.0,331.5552,331.847,331.5461,331.847,1298.0
2018-08-24 14:30:00,363.84,364.0,363.72,363.79,1893.0,331.7102,331.8561,331.6008,331.6646,1893.0
2018-08-24 14:35:00,363.84,364.14,363.84,364.0,1212.0,331.7102,331.9837,331.7102,331.8561,1212.0
2018-08-24 14:40:00,364.05,364.25,363.8,364.08,3101.0,331.9017,332.084,331.6738,331.929,3101.0
2018-08-24 14:45:00,363.87,363.99,363.87,363.99,300.0,331.7376,331.847,331.7376,331.847,300.0
2018-08-24 14:50:00,363.99,364.27,363.96,364.21,600.0,331.847,332.1023,331.8196,332.0476,600.0
2018-08-24 14:55:00,364.33,364.63,364.14,364.52,1880.0,332.157,332.4305,331.9837,332.3302,1880.0
2018-08-24 15:00:00,364.26,364.63,364.26,364.63,1400.0,332.0931,332.4305,332.0931,332.4305,1400.0
2018-08-24 15:05:00,364.46,364.61,364.19,364.19,1700.0,332.2755,332.4122,332.0293,332.0293,1700.0
2018-08-24 15:10:00,364.23,364.33,364.17,364.33,941.0,332.0658,332.157,332.0111,332.157,941.0
2018-08-24 15:15:00,364.35,364.56,364.31,364.56,3000.0,332.1752,332.3667,332.1387,332.3667,3000.0
2018-08-24 15:20:00,364.63,364.69,364.54,364.54,905.0,332.4305,332.4852,332.3484,332.3484,905.0
2018-08-24 15:25:00,364.51,364.53,364.28,364.28,1198.0,332.3211,332.3393,332.1114,332.1114,1198.0
2018-08-24 15:30:00,364.45,364.49,364.23,364.48,3701.0,332.2664,332.3028,332.0658,332.2937,3701.0
2018-08-24 15:35:00,364.7,364.76,364.64,364.76,900.0,332.4943,332.549,332.4396,332.549,900.0
2018-08-24 15:40:00,364.81,365.16,364.81,364.88,2356.0,332.5946,332.9137,332.5946,332.6584,2356.0
2018-08-24 15:45:00,364.88,365.03,364.84,364.93,4007.0,332.6584,332.7951,332.6219,332.704,4007.0
2018-08-24 15:50:00,364.97,365.19,364.92,365.19,3900.0,332.7404,332.941,332.6949,332.941,3900.0
2018-08-24 15:55:00,365.21,365.29,365.03,365.18,19802.0,332.9593,333.0322,332.7951,332.9319,19802.0
2018-08-27 09:30:00,365.54,367.31,365.54,367.31,3406.0,333.2601,334.8738,333.2601,334.8738,3406.0
2018-08-27 09:35:00,365.81,366.69,365.44,366.69,3787.0,333.5063,334.3086,333.1689,334.3086,3787.0
2018-08-27 09:40:00,366.47,367.15,366.46,367.15,700.0,334.108,334.7279,334.0989,334.7279,700.0
2018-08-27 09:45:00,367.27,367.43,367.26,367.4,600.0,334.8373,334.9832,334.8282,334.9559,600.0
2018-08-27 09:50:00,366.76,366.76,366.74,366.75,1064.0,334.3724,334.3724,334.3541,334.3633,1064.0
2018-08-27 09:55:00,366.7,366.84,366.51,366.84,300.0,334.3177,334.4453,334.1445,334.4453,300.0
2018-08-27 10:00:00,366.74,366.74,366.45,366.63,1900.0,334.3541,334.3541,334.0898,334.2539,1900.0
2018-08-27 10:05:00,366.83,367.06,366.82,366.95,3969.0,334.4362,334.6459,334.4271,334.5456,3969.0
2018-08-27 10:10:00,366.94,366.95,366.79,366.8,400.0,334.5365,334.5456,334.3997,334.4088,400.0
2018-08-27 10:15:00,366.83,367.43,366.83,367.43,3200.0,334.4362,334.9832,334.4362,334.9832,3200.0
2018-08-27 10:20:00,367.24,367.24,366.38,366.83,4746.0,334.81,334.81,334.0259,334.4362,4746.0
2018-08-27 10:25:00,367.06,367.52,367.03,367.37,4843.0,334.6459,335.0653,334.6185,334.9285,4843.0
2018-08-27 10:30:00,367.2,367.3,367.0,367.29,1719.0,334.7735,334.8647,334.5912,334.8556,1719.0
2018-08-27 10:35:00,367.26,367.26,366.66,366.78,1300.0,334.8282,334.8282,334.2812,334.3906,1300.0
2018-08-27 10:40:00,366.68,366.76,365.86,365.87,4800.0,334.2994,334.3724,333.5519,333.561,4800.0
2018-08-27 10:45:00,365.86,365.86,365.0,365.39,1656.0,333.5519,333.5519,332.7678,333.1234,1656.0
2018-08-27 10:50:00,365.43,365.49,365.2,365.32,600.0,333.1598,333.2145,332.9501,333.0595,600.0
2018-08-27 10:55:00,365.02,365.21,364.49,364.99,1623.0,332.786,332.9593,332.3028,332.7587,1623.0
2018-08-27 11:00:00,365.08,365.08,364.11,364.99,2700.0,332.8407,332.8407,331.9564,332.7587,2700.0
2018-08-27 11:05:00,365.05,365.15,364.47,365.15,2317.0,332.8134,332.9046,332.2846,332.9046,2317.0
2018-08-27 11:10:00,364.93,365.2,364.53,364.53,833.0,332.704,332.9501,332.3393,332.3393,833.0
2018-08-27 11:15:00,364.59,364.8,364.21,364.8,4473.0,332.394,332.5855,332.0476,332.5855,4473.0
2018-08-27 11:20:00,364.8,365.38,364.8,365.24,3400.0,332.5855,333.1142,332.5855,332.9866,3400.0
2018-08-27 11:25:00,365.33,365.66,365.32,365.51,1200.0,333.0687,333.3695,333.0595,333.2328,1200.0
2018-08-27 11:30:00,365.43,365.62,365.04,365.04,532.0,333.1598,333.333,332.8043,332.8043,532.0
2018-08-27 11:35:00,364.99,365.05,364.97,364.98,400.0,332.7587,332.8134,332.7404,332.7496,400.0
2018-08-27 11:40:00,364.83,365.32,364.72,365.22,3480.0,332.6128,333.0595,332.5125,332.9684,3480.0
2018-08-27 11:45:00,365.33,365.33,365.21,365.21,500.0,333.0687,333.0687,332.9593,332.9593,500.0
2018-08-27 11:50:00,365.33,366.01,365.25,366.0,5115.0,333.0687,333.6886,332.9957,333.6795,5115.0
2018-08-27 11:55:00,366.22,366.7,366.22,366.61,1218.0,333.8801,334.3177,333.8801,334.2356,1218.0
2018-08-27 12:00:00,366.7,366.7,366.27,366.36,1001.0,334.3177,334.3177,333.9256,334.0077,1001.0
2018-08-27 12:05:00,366.34,366.34,366.0,366.11,1400.0,333.9895,333.9895,333.6795,333.7798,1400.0
2018-08-27 12:10:00,366.5,366.64,366.5,366.64,368.0,334.1353,334.263,334.1353,334.263,368.0
2018-08-27 12:15:00,366.48,366.71,366.09,366.12,1089.0,334.1171,334.3268,333.7615,333.7889,1089.0
2018-08-27 12:20:00,366.07,366.43,366.07,366.37,1264.0,333.7433,334.0715,333.7433,334.0168,1264.0
2018-08-27 12:25:00,366.39,366.72,366.15,366.72,4200.0,334.035,334.3359,333.8162,334.3359,4200.0
2018-08-27 12:30:00,366.74,366.83,366.68,366.68,400.0,334.3541,334.4362,334.2994,334.2994,400.0
2018-08-27 12:35:00,366.3,366.3,365.91,366.18,2200.0,333.953,333.953,333.5974,333.8436,2200.0
2018-08-27 12:40:00,366.19,366.49,365.94,366.42,1100.0,333.8527,334.1262,333.6248,334.0624,1100.0
2018-08-27 12:45:00,366.42,366.7,366.42,366.44,1300.0,334.0624,334.3177,334.0624,334.0806,1300.0
2018-08-27 12:50:00,366.21,366.28,365.64,365.73,3929.0,333.8709,333.9348,333.3513,333.4333,3929.0
2018-08-27 12:55:00,365.67,365.86,365.67,365.86,300.0,333.3786,333.5519,333.3786,333.5519,300.0
2018-08-27 13:00:00,365.82,366.21,365.64,366.16,1966.0,333.5154,333.8709,333.3513,333.8254,1966.0
2018-08-27 13:05:00,366.07,366.07,365.72,365.73,300.0,333.7433,333.7433,333.4242,333.4333,300.0
2018-08-27 13:10:00,365.75,365.75,365.45,365.45,1200.0,333.4516,333.4516,333.1781,333.1781,1200.0
2018-08-27 13:15:00,365.5,365.55,365.09,365.24,2600.0,333.2236,333.2692,332.8498,332.9866,2600.0
2018-08-27 13:20:00,365.3,365.45,364.99,365.06,2000.0,333.0413,333.1781,332.7587,332.8225,2000.0
2018-08-27 13:25:00,365.21,365.22,364.99,364.99,700.0,332.9593,332.9684,332.7587,332.7587,700.0
2018-08-27 13:30:00,364.58,364.94,364.57,364.8,700.0,332.3849,332.7131,332.3758,332.5855,700.0
2018-08-27 13:35:00,364.8,365.28,364.61,365.13,1435.0,332.5855,333.0231,332.4122,332.8863,1435.0
2018-08-27 13:40:00,365.43,365.43,365.01,365.17,1400.0,333.1598,333.1598,332.7769,332.9228,1400.0
2018-08-27 13:45:00,365.22,365.22,364.86,364.86,785.0,332.9684,332.9684,332.6402,332.6402,785.0
2018-08-27 13:50:00,364.66,364.78,364.61,364.71,1450.0,332.4578,332.5672,332.4122,332.5034,1450.0
2018-08-27 13:55:00,364.82,364.91,364.8,364.91,300.0,332.6037,332.6857,332.5855,332.6857,300.0
2018-08-27 14:00:00,365.12,365.4,364.91,365.23,600.0,332.8772,333.1325,332.6857,332.9775,600.0
2018-08-27 14:05:00,365.08,365.51,365.05,365.51,1312.0,332.8407,333.2328,332.8134,333.2328,1312.0
2018-08-27 14:10:00,365.66,365.66,365.31,365.31,505.0,333.3695,333.3695,333.0504,333.0504,505.0
2018-08-27 14:15:00,365.2,365.41,365.19,365.36,1644.0,332.9501,333.1416,332.941,333.096,1644.0
2018-08-27 14:20:00,365.18,365.37,365.18,365.37,1346.0,332.9319,333.1051,332.9319,333.1051,1346.0
2018-08-27 14:25:00,365.39,365.66,365.31,365.36,2082.0,333.1234,333.3695,333.0504,333.096,2082.0
2018-08-27 14:30:00,365.47,365.47,365.26,365.4,800.0,333.1963,333.1963,333.0048,333.1325,800.0
2018-08-27 14:35:00,365.48,365.55,365.27,365.27,901.0,333.2054,333.2692,333.014,333.014,901.0
2018-08-27 14:40:00,365.22,365.22,364.9,364.9,565.0,332.9684,332.9684,332.6766,332.6766,565.0
2018-08-27 14:45:00,364.84,364.98,364.46,364.46,3290.0,332.6219,332.7496,332.2755,332.2755,3290.0
2018-08-27 14:50:00,364.45,364.46,364.35,364.39,1505.0,332.2664,332.2755,332.1752,332.2117,1505.0
2018-08-27 14:55:00,364.57,364.72,364.57,364.71,1150.0,332.3758,332.5125,332.3758,332.5034,1150.0
2018-08-27 15:00:00,364.6,364.6,364.38,364.48,1000.0,332.4031,332.4031,332.2025,332.2937,1000.0
2018-08-27 15:05:00,364.39,364.39,364.14,364.14,1001.0,332.2117,332.2117,331.9837,331.9837,1001.0
2018-08-27 15:10:00,363.84,363.9,363.65,363.71,1502.0,331.7102,331.7649,331.537,331.5917,1502.0
2018-08-27 15:15:00,363.57,363.57,363.26,363.26,1800.0,331.4641,331.4641,331.1815,331.1815,1800.0
2018-08-27 15:20:00,363.18,363.49,363.13,363.44,1823.0,331.1085,331.3911,331.0629,331.3456,1823.0
2018-08-27 15:25:00,363.51,363.6,363.39,363.47,2000.0,331.4094,331.4914,331.3,331.3729,2000.0
2018-08-27 15:30:00,363.38,363.73,363.38,363.72,5852.0,331.2909,331.6099,331.2909,331.6008,5852.0
2018-08-27 15:35:00,363.89,364.14,363.89,364.08,1432.0,331.7558,331.9837,331.7558,331.929,1432.0
2018-08-27 15:40:00,364.1,364.13,363.82,363.94,3520.0,331.9473,331.9746,331.692,331.8014,3520.0
2018-08-27 15:45:00,364.08,364.08,363.71,363.81,3686.0,331.929,331.929,331.5917,331.6829,3686.0
2018-08-27 15:50:00,363.81,363.93,363.67,363.77,5585.0,331.6829,331.7923,331.5552,331.6464,5585.0
2018-08-27 15:55:00,363.78,364.24,363.69,363.92,11590.0,331.6555,332.0749,331.5735,331.7832,11590.0
2018-08-28 09:30:00,364.46,364.79,363.65,363.96,4699.0,332.2755,332.5763,331.537,331.8196,4699.0
2018-08-28 09:35:00,364.46,365.57,364.46,365.21,20300.0,332.2755,333.2875,332.2755,332.9593,20300.0
2018-08-28 09:40:00,365.45,366.98,365.45,366.27,5100.0,333.1781,334.5729,333.1781,333.9256,5100.0
2018-08-28 09:45:00,366.31,366.46,365.39,365.97,1973.0,333.9621,334.0989,333.1234,333.6521,1973.0
2018-08-28 09:50:00,366.25,367.18,365.96,367.05,3300.0,333.9074,334.7553,333.643,334.6368,3300.0
2018-08-28 09:55:00,366.72,367.11,366.72,366.75,883.0,334.3359,334.6915,334.3359,334.3633,883.0
2018-08-28 10:00:00,367.58,367.58,366.11,366.48,2100.0,335.12,335.12,333.7798,334.1171,2100.0
2018-08-28 10:05:00,366.11,366.48,365.46,365.46,1700.0,333.7798,334.1171,333.1872,333.1872,1700.0
2018-08-28 10:10:00,365.82,365.82,364.87,365.04,2200.0,333.5154,333.5154,332.6493,332.8043,2200.0
2018-08-28 10:15:00,364.48,365.25,364.43,364.89,5900.0,332.2937,332.9957,332.2481,332.6675,5900.0
2018-08-28 10:20:00,364.43,364.78,364.1,364.47,2300.0,332.2481,332.5672,331.9473,332.2846,2300.0
2018-08-28 10:25:00,364.47,364.47,364.47,364.47,0.0,332.2846,332.2846,332.2846,332.2846,0.0
2018-08-28 10:30:00,363.9,364.04,363.11,363.12,4160.0,331.7649,331.8926,331.0447,331.0538,4160.0
2018-08-28 10:35:00,363.69,363.74,363.04,363.33,2441.0,331.5735,331.6191,330.9809,331.2453,2441.0
2018-08-28 10:40:00,363.01,363.33,362.87,363.33,1500.0,330.9535,331.2453,330.8259,331.2453,1500.0
2018-08-28 10:45:00,363.17,363.17,362.61,362.77,1000.0,331.0994,331.0994,330.5889,330.7347,1000.0
2018-08-28 10:50:00,362.49,362.9,362.49,362.69,3049.0,330.4794,330.8532,330.4794,330.6618,3049.0
2018-08-28 10:55:00,362.82,363.12,362.82,362.98,2218.0,330.7803,331.0538,330.7803,330.9262,2218.0
2018-08-28 11:00:00,362.94,362.94,361.68,362.08,2200.0,330.8897,330.8897,329.741,330.1057,2200.0
2018-08-28 11:05:00,361.99,362.47,361.65,362.47,6207.0,330.0236,330.4612,329.7136,330.4612,6207.0
2018-08-28 11:10:00,362.6,362.95,362.48,362.95,602.0,330.5797,330.8988,330.4703,330.8988,602.0
2018-08-28 11:15:00,363.1,363.1,362.44,362.84,5430.0,331.0356,331.0356,330.4339,330.7985,5430.0
2018-08-28 11:20:00,362.96,363.15,362.72,362.75,3200.0,330.9079,331.0812,330.6891,330.7165,3200.0
2018-08-28 11:25:00,362.7,363.08,362.59,362.8,3472.0,330.6709,331.0173,330.5706,330.7621,3472.0
2018-08-28 11:30:00,362.9,363.37,362.85,362.85,3907.0,330.8532,331.2817,330.8077,330.8077,3907.0
2018-08-28 11:35:00,362.56,362.94,362.56,362.73,3337.0,330.5433,330.8897,330.5433,330.6983,3337.0
2018-08-28 11:40:00,362.64,362.64,362.24,362.24,400.0,330.6162,330.6162,330.2515,330.2515,400.0
2018-08-28 11:45:00,362.09,362.09,361.5,361.5,2004.0,330.1148,330.1148,329.5769,329.5769,2004.0
2018-08-28 11:50:00,361.65,361.65,360.64,360.84,2516.0,329.7136,329.7136,328.7928,328.9752,2516.0
2018-08-28 11:55:00,360.9,360.9,360.57,360.63,1800.0,329.0299,329.0299,328.729,328.7837,1800.0
2018-08-28 12:00:00,360.59,360.59,359.01,360.31,15087.0,328.7472,328.7472,327.3068,328.492,15087.0
2018-08-28 12:05:00,360.3,360.68,360.3,360.68,1000.0,328.4828,328.8293,328.4828,328.8293,1000.0
2018-08-28 12:10:00,360.66,361.25,360.55,361.25,1719.0,328.8111,329.3489,328.7108,329.3489,1719.0
2018-08-28 12:15:00,361.16,361.16,360.94,360.94,400.0,329.2669,329.2669,329.0663,329.0663,400.0
2018-08-28 12:20:00,361.15,361.15,360.84,360.86,1338.0,329.2578,329.2578,328.9752,328.9934,1338.0
2018-08-28 12:25:00,360.87,360.87,360.63,360.74,881.0,329.0025,329.0025,328.7837,328.884,881.0
2018-08-28 12:30:00,360.6,360.8,360.44,360.68,4025.0,328.7563,328.9387,328.6105,328.8293,4025.0
2018-08-28 12:35:00,360.81,360.88,360.8,360.88,706.0,328.9478,329.0116,328.9387,329.0116,706.0
2018-08-28 12:40:00,360.79,360.79,360.18,360.23,2243.0,328.9296,328.9296,328.3734,328.419,2243.0
2018-08-28 12:45:00,360.08,360.27,359.78,360.01,6566.0,328.2823,328.4555,328.0088,328.2185,6566.0
2018-08-28 12:50:00,359.84,360.2,359.56,360.09,4864.0,328.0635,328.3917,327.8082,328.2914,4864.0
2018-08-28 12:55:00,360.1,360.16,359.56,359.68,3250.0,328.3005,328.3552,327.8082,327.9176,3250.0
2018-08-28 13:00:00,359.56,360.44,359.48,360.44,5768.0,327.8082,328.6105,327.7353,328.6105,5768.0
2018-08-28 13:05:00,360.41,360.41,360.41,360.41,100.0,328.5831,328.5831,328.5831,328.5831,100.0
2018-08-28 13:10:00,360.14,361.15,359.85,361.14,7528.0,328.337,329.2578,328.0726,329.2487,7528.0
2018-08-28 13:15:00,361.03,361.36,361.02,361.33,2319.0,329.1484,329.4492,329.1393,329.4219,2319.0
2018-08-28 13:20:00,361.39,361.39,360.9,361.22,3102.0,329.4766,329.4766,329.0299,329.3216,3102.0
2018-08-28 13:25:00,361.22,361.32,360.73,360.93,3361.0,329.3216,329.4128,328.8749,329.0572,3361.0
2018-08-28 13:30:00,360.74,360.87,360.49,360.53,3244.0,328.884,329.0025,328.6561,328.6925,3244.0
2018-08-28 13:35:00,360.77,360.8,360.3,360.62,3807.0,328.9113,328.9387,328.4828,328.7746,3807.0
2018-08-28 13:40:00,360.55,361.02,360.55,360.9,1226.0,328.7108,329.1393,328.7108,329.0299,1226.0
2018-08-28 13:45:00,360.91,360.97,360.54,360.9,16709.0,329.039,329.0937,328.7016,329.0299,16709.0
2018-08-28 13:50:00,360.74,360.74,360.42,360.42,400.0,328.884,328.884,328.5922,328.5922,400.0
2018-08-28 13:55:00,360.42,360.66,360.27,360.6,2500.0,328.5922,328.8111,328.4555,328.7563,2500.0
2018-08-28 14:00:00,360.6,360.64,360.39,360.47,1799.0,328.7563,328.7928,328.5649,328.6378,1799.0
2018-08-28 14:05:00,360.47,360.8,360.47,360.59,3600.0,328.6378,328.9387,328.6378,328.7472,3600.0
2018-08-28 14:10:00,360.6,360.8,360.47,360.8,3489.0,328.7563,328.9387,328.6378,328.9387,3489.0
2018-08-28 14:15:00,360.71,360.76,360.61,360.61,1800.0,328.8566,328.9022,328.7655,328.7655,1800.0
2018-08-28 14:20:00,360.7,361.65,360.69,361.59,4083.0,328.8475,329.7136,328.8384,329.6589,4083.0
2018-08-28 14:25:00,361.65,362.04,361.63,362.04,1657.0,329.7136,330.0692,329.6954,330.0692,1657.0
2018-08-28 14:30:00,361.9,361.9,361.64,361.81,4587.0,329.9415,329.9415,329.7045,329.8595,4587.0
2018-08-28 14:35:00,361.63,361.63,361.17,361.17,1605.0,329.6954,329.6954,329.276,329.276,1605.0
2018-08-28 14:40:00,361.17,361.72,361.17,361.7,1600.0,329.276,329.7774,329.276,329.7592,1600.0
2018-08-28 14:45:00,362.05,362.16,361.8,361.81,1399.0,330.0783,330.1786,329.8504,329.8595,1399.0
2018-08-28 14:50:00,361.62,361.89,361.57,361.89,1390.0,329.6863,329.9324,329.6407,329.9324,1390.0
2018-08-28 14:55:00,361.89,361.9,361.71,361.83,2478.0,329.9324,329.9415,329.7683,329.8777,2478.0
2018-08-28 15:00:00,361.99,362.06,361.58,361.68,2066.0,330.0236,330.0874,329.6498,329.741,2066.0
2018-08-28 15:05:00,361.53,361.67,361.4,361.62,2172.0,329.6042,329.7319,329.4857,329.6863,2172.0
2018-08-28 15:10:00,361.55,361.55,361.44,361.46,800.0,329.6225,329.6225,329.5222,329.5404,800.0
2018-08-28 15:15:00,361.58,361.74,361.35,361.49,4362.0,329.6498,329.7957,329.4401,329.5678,4362.0
2018-08-28 15:20:00,361.47,361.47,360.79,361.05,4424.0,329.5495,329.5495,328.9296,329.1666,4424.0
2018-08-28 15:25:00,361.15,361.43,360.95,361.05,1848.0,329.2578,329.5131,329.0754,329.1666,1848.0
2018-08-28 15:30:00,360.92,361.3,360.91,361.24,3323.0,329.0481,329.3945,329.039,329.3398,3323.0
2018-08-28 15:35:00,361.22,361.26,360.94,360.94,2800.0,329.3216,329.3581,329.0663,329.0663,2800.0
2018-08-28 15:40:00,361.0,361.05,360.02,360.16,7610.0,329.121,329.1666,328.2276,328.3552,7610.0
2018-08-28 15:45:00,360.21,360.65,360.13,360.53,7056.0,328.4008,328.8019,328.3279,328.6925,7056.0
2018-08-28 15:50:00,360.46,360.65,360.38,360.56,9460.0,328.6287,328.8019,328.5558,328.7199,9460.0
2018-08-28 15:55:00,360.42,360.78,360.27,360.76,21633.0,328.5922,328.9205,328.4555,328.9022,21633.0
2018-08-29 09:30:00,360.72,362.46,360.06,360.06,5839.0,328.8658,330.4521,328.264,328.264,5839.0
2018-08-29 09:35:00,360.0,360.14,359.15,359.86,5377.0,328.2093,328.337,327.4344,328.0817,5377.0
2018-08-29 09:40:00,360.01,360.8,360.01,360.52,1500.0,328.2185,328.9387,328.2185,328.6834,1500.0
2018-08-29 09:45:00,360.67,360.97,360.05,360.77,1800.0,328.8202,329.0937,328.2549,328.9113,1800.0
2018-08-29 09:50:00,360.33,360.35,359.68,359.89,2402.0,328.5102,328.5284,327.9176,328.109,2402.0
2018-08-29 09:55:00,359.91,359.91,359.18,359.43,1101.0,328.1273,328.1273,327.4617,327.6897,1101.0
2018-08-29 10:00:00,359.36,359.36,358.97,358.97,760.0,327.6259,327.6259,327.2703,327.2703,760.0
2018-08-29 10:05:00,358.63,358.85,358.09,358.14,2451.0,326.9603,327.1609,326.468,326.5136,2451.0
2018-08-29 10:10:00,358.46,358.54,358.06,358.44,1600.0,326.8053,326.8783,326.4407,326.7871,1600.0
2018-08-29 10:15:00,358.59,358.59,357.93,358.4,6398.0,326.9238,326.9238,326.3221,326.7506,6398.0
2018-08-29 10:20:00,358.58,358.64,358.21,358.46,6921.0,326.9147,326.9694,326.5774,326.8053,6921.0
2018-08-29 10:25:00,358.5,358.63,358.34,358.53,1308.0,326.8418,326.9603,326.6959,326.8691,1308.0
2018-08-29 10:30:00,358.57,358.72,358.2,358.31,4269.0,326.9056,327.0424,326.5683,326.6686,4269.0
2018-08-29 10:35:00,358.38,358.5,358.08,358.22,3602.0,326.7324,326.8418,326.4589,326.5865,3602.0
2018-08-29 10:40:00,358.42,358.91,358.22,358.91,4406.0,326.7689,327.2156,326.5865,327.2156,4406.0
2018-08-29 10:45:00,358.9,359.21,358.77,358.87,7674.0,327.2065,327.4891,327.088,327.1791,7674.0
2018-08-29 10:50:00,358.97,358.97,358.48,358.65,12116.0,327.2703,327.2703,326.8236,326.9785,12116.0
2018-08-29 10:55:00,358.58,359.29,358.4,359.29,3736.0,326.9147,327.562,326.7506,327.562,3736.0
2018-08-29 11:00:00,359.36,359.61,359.26,359.61,2432.0,327.6259,327.8538,327.5347,327.8538,2432.0
2018-08-29 11:05:00,359.67,359.8,359.6,359.6,1313.0,327.9085,328.027,327.8447,327.8447,1313.0
2018-08-29 11:10:00,359.62,359.62,358.82,359.35,12827.0,327.8629,327.8629,327.1335,327.6167,12827.0
2018-08-29 11:15:00,359.1,359.43,359.01,359.3,7525.0,327.3888,327.6897,327.3068,327.5711,7525.0
2018-08-29 11:20:00,359.27,359.3,358.85,359.1,11284.0,327.5438,327.5711,327.1609,327.3888,11284.0
2018-08-29 11:25:00,359.04,359.26,358.68,358.79,13380.0,327.3341,327.5347,327.0059,327.1062,13380.0
2018-08-29 11:30:00,358.84,360.28,358.84,360.22,10257.0,327.1518,328.4646,327.1518,328.4099,10257.0
2018-08-29 11:35:00,360.16,361.13,359.97,361.13,4701.0,328.3552,329.2395,328.182,329.2395,4701.0
2018-08-29 11:40:00,361.15,361.15,360.65,360.66,4096.0,329.2578,329.2578,328.8019,328.8111,4096.0
2018-08-29 11:45:00,360.74,361.39,360.74,360.97,3136.0,328.884,329.4766,328.884,329.0937,3136.0
2018-08-29 11:50:00,361.14,361.79,361.08,361.08,10400.0,329.2487,329.8413,329.194,329.194,10400.0
2018-08-29 11:55:00,360.93,360.93,360.73,360.86,1500.0,329.0572,329.0572,328.8749,328.9934,1500.0
2018-08-29 12:00:00,361.05,361.08,360.79,361.07,1600.0,329.1666,329.194,328.9296,329.1848,1600.0
2018-08-29 12:05:00,361.07,362.0,361.07,361.72,2000.0,329.1848,330.0327,329.1848,329.7774,2000.0
2018-08-29 12:10:00,361.92,362.01,361.64,361.77,3020.0,329.9598,330.0418,329.7045,329.823,3020.0
2018-08-29 12:15:00,361.97,362.02,361.64,361.67,2228.0,330.0054,330.051,329.7045,329.7319,2228.0
2018-08-29 12:20:00,361.68,361.75,361.68,361.75,300.0,329.741,329.8048,329.741,329.8048,300.0
2018-08-29 12:25:00,361.84,361.96,361.66,361.66,4753.0,329.8868,329.9963,329.7227,329.7227,4753.0
2018-08-29 12:30:00,361.82,361.95,361.51,361.69,4100.0,329.8686,329.9871,329.586,329.7501,4100.0
2018-08-29 12:35:00,361.72,361.72,361.58,361.68,1600.0,329.7774,329.7774,329.6498,329.741,1600.0
2018-08-29 12:40:00,361.6,362.06,361.48,361.91,1800.0,329.668,330.0874,329.5586,329.9507,1800.0
2018-08-29 12:45:00,361.88,362.06,361.82,361.9,1043.0,329.9233,330.0874,329.8686,329.9415,1043.0
2018-08-29 12:50:00,362.16,362.16,361.75,361.88,1909.0,330.1786,330.1786,329.8048,329.9233,1909.0
2018-08-29 12:55:00,361.89,361.89,361.29,361.29,1100.0,329.9324,329.9324,329.3854,329.3854,1100.0
2018-08-29 13:00:00,361.49,361.72,361.45,361.46,2602.0,329.5678,329.7774,329.5313,329.5404,2602.0
2018-08-29 13:05:00,361.4,361.67,361.15,361.15,2851.0,329.4857,329.7319,329.2578,329.2578,2851.0
2018-08-29 13:10:00,361.39,361.86,361.38,361.86,700.0,329.4766,329.9051,329.4675,329.9051,700.0
2018-08-29 13:15:00,361.81,361.81,361.6,361.63,1200.0,329.8595,329.8595,329.668,329.6954,1200.0
2018-08-29 13:20:00,361.68,361.83,361.59,361.59,1614.0,329.741,329.8777,329.6589,329.6589,1614.0
2018-08-29 13:25:00,361.7,361.7,361.7,361.7,100.0,329.7592,329.7592,329.7592,329.7592,100.0
2018-08-29 13:30:00,361.57,361.83,361.3,361.73,3401.0,329.6407,329.8777,329.3945,329.7866,3401.0
2018-08-29 13:35:00,361.84,361.85,361.58,361.72,1500.0,329.8868,329.896,329.6498,329.7774,1500.0
2018-08-29 13:40:00,361.73,361.81,361.65,361.8,3025.0,329.7866,329.8595,329.7136,329.8504,3025.0
2018-08-29 13:45:00,361.8,361.8,361.39,361.48,975.0,329.8504,329.8504,329.4766,329.5586,975.0
2018-08-29 13:50:00,361.35,361.75,361.24,361.75,3878.0,329.4401,329.8048,329.3398,329.8048,3878.0
2018-08-29 13:55:00,361.83,362.0,361.74,362.0,2412.0,329.8777,330.0327,329.7957,330.0327,2412.0
2018-08-29 14:00:00,361.83,361.91,361.55,361.79,3525.0,329.8777,329.9507,329.6225,329.8413,3525.0
2018-08-29 14:05:00,361.81,362.06,361.8,361.88,2506.0,329.8595,330.0874,329.8504,329.9233,2506.0
2018-08-29 14:10:00,361.86,361.95,361.72,361.73,1100.0,329.9051,329.9871,329.7774,329.7866,1100.0
2018-08-29 14:15:00,361.94,362.52,361.94,362.52,6865.0,329.978,330.5068,329.978,330.5068,6865.0
2018-08-29 14:20:00,362.37,362.47,362.25,362.47,1000.0,330.37,330.4612,330.2606,330.4612,1000.0
2018-08-29 14:25:00,362.58,364.08,362.58,363.24,15755.0,330.5615,331.929,330.5615,331.1632,15755.0
2018-08-29 14:30:00,363.05,363.05,362.86,362.9,1300.0,330.99,330.99,330.8168,330.8532,1300.0
2018-08-29 14:35:00,363.05,363.34,362.94,363.15,3764.0,330.99,331.2544,330.8897,331.0812,3764.0
2018-08-29 14:40:00,363.3,363.4,363.02,363.27,2757.0,331.2179,331.3091,330.9626,331.1906,2757.0
2018-08-29 14:45:00,363.36,363.51,363.23,363.29,3757.0,331.2726,331.4094,331.1541,331.2088,3757.0
2018-08-29 14:50:00,363.29,363.29,362.67,362.77,2953.0,331.2088,331.2088,330.6436,330.7347,2953.0
2018-08-29 14:55:00,362.64,362.83,362.61,362.79,3110.0,330.6162,330.7894,330.5889,330.753,3110.0
2018-08-29 15:00:00,362.89,363.0,362.75,363.0,4193.0,330.8441,330.9444,330.7165,330.9444,4193.0
2018-08-29 15:05:00,363.01,363.01,362.74,362.75,1100.0,330.9535,330.9535,330.7074,330.7165,1100.0
2018-08-29 15:10:00,362.74,363.05,362.74,362.95,1799.0,330.7074,330.99,330.7074,330.8988,1799.0
2018-08-29 15:15:00,363.07,363.28,363.03,363.12,2000.0,331.0082,331.1997,330.9718,331.0538,2000.0
2018-08-29 15:20:00,363.2,363.28,363.1,363.15,3475.0,331.1268,331.1997,331.0356,331.0812,3475.0
2018-08-29 15:25:00,363.04,363.1,362.93,362.93,3883.0,330.9809,331.0356,330.8806,330.8806,3883.0
2018-08-29 15:30:00,362.92,362.92,362.79,362.86,2340.0,330.8715,330.8715,330.753,330.8168,2340.0
2018-08-29 15:35:00,362.93,363.18,362.83,363.02,3889.0,330.8806,331.1085,330.7894,330.9626,3889.0
2018-08-29 15:40:00,363.09,363.09,362.84,362.92,3423.0,331.0265,331.0265,330.7985,330.8715,3423.0
2018-08-29 15:45:00,362.85,362.97,362.81,362.97,4534.0,330.8077,330.9171,330.7712,330.9171,4534.0
2018-08-29 15:50:00,362.97,362.97,362.21,362.39,7051.0,330.9171,330.9171,330.2242,330.3883,7051.0
2018-08-29 15:55:00,362.39,362.43,362.04,362.29,17332.0,330.3883,330.4247,330.0692,330.2971,17332.0
2018-08-30 09:30:00,362.05,362.83,361.5,362.18,4748.0,330.0783,330.7894,329.5769,330.1968,4748.0
2018-08-30 09:35:00,361.85,362.38,360.94,361.29,4411.0,329.896,330.3792,329.0663,329.3854,4411.0
2018-08-30 09:40:00,361.07,361.32,361.07,361.31,340.0,329.1848,329.4128,329.1848,329.4037,340.0
2018-08-30 09:45:00,361.24,361.24,360.97,360.97,520.0,329.3398,329.3398,329.0937,329.0937,520.0
2018-08-30 09:50:00,360.5,360.5,359.56,360.1,1800.0,328.6652,328.6652,327.8082,328.3005,1800.0
2018-08-30 09:55:00,359.97,360.4,359.97,360.37,2402.0,328.182,328.574,328.182,328.5467,2402.0
2018-08-30 10:00:00,360.53,360.83,360.11,360.83,2400.0,328.6925,328.966,328.3096,328.966,2400.0
2018-08-30 10:05:00,360.87,360.87,360.45,360.45,700.0,329.0025,329.0025,328.6196,328.6196,700.0
2018-08-30 10:10:00,360.13,360.75,360.13,360.75,1995.0,328.3279,328.8931,328.3279,328.8931,1995.0
2018-08-30 10:15:00,360.79,360.97,360.56,360.97,1737.0,328.9296,329.0937,328.7199,329.0937,1737.0
2018-08-30 10:20:00,361.12,361.31,360.84,361.22,2411.0,329.2304,329.4037,328.9752,329.3216,2411.0
2018-08-30 10:25:00,361.35,361.73,361.2,361.2,3936.0,329.4401,329.7866,329.3034,329.3034,3936.0
2018-08-30 10:30:00,361.26,361.77,361.23,361.23,6049.0,329.3581,329.823,329.3307,329.3307,6049.0
2018-08-30 10:35:00,361.48,361.48,361.08,361.08,1560.0,329.5586,329.5586,329.194,329.194,1560.0
2018-08-30 10:40:00,361.1,361.12,360.47,360.47,4345.0,329.2122,329.2304,328.6378,328.6378,4345.0
2018-08-30 10:45:00,360.25,360.35,359.76,360.15,3960.0,328.4373,328.5284,327.9905,328.3461,3960.0
2018-08-30 10:50:00,360.05,360.13,359.75,359.75,900.0,328.2549,328.3279,327.9814,327.9814,900.0
2018-08-30 10:55:00,359.79,359.79,359.57,359.61,564.0,328.0179,328.0179,327.8173,327.8538,564.0
2018-08-30 11:00:00,359.69,360.09,359.45,359.47,9746.0,327.9267,328.2914,327.7079,327.7261,9746.0
2018-08-30 11:05:00,359.46,359.55,358.83,358.83,7114.0,327.717,327.7991,327.1427,327.1427,7114.0
2018-08-30 11:10:00,358.89,358.95,358.67,358.77,2619.0,327.1974,327.2521,326.9968,327.088,2619.0
2018-08-30 11:15:00,358.99,359.16,358.68,359.09,2051.0,327.2885,327.4435,327.0059,327.3797,2051.0
2018-08-30 11:20:00,359.06,359.24,358.74,358.74,2174.0,327.3523,327.5164,327.0606,327.0606,2174.0
2018-08-30 11:25:00,358.24,358.43,358.19,358.43,1700.0,326.6048,326.778,326.5592,326.778,1700.0
2018-08-30 11:30:00,358.55,358.74,357.94,357.97,14643.0,326.8874,327.0606,326.3312,326.3586,14643.0
2018-08-30 11:35:00,358.0,358.13,357.49,357.49,3591.0,326.3859,326.5045,325.921,325.921,3591.0
2018-08-30 11:40:00,357.35,357.39,357.07,357.21,3544.0,325.7933,325.8298,325.5381,325.6657,3544.0
2018-08-30 11:45:00,357.26,357.59,356.94,356.94,7100.0,325.7113,326.0122,325.4196,325.4196,7100.0
2018-08-30 11:50:00,356.98,357.17,356.22,356.4,6178.0,325.456,325.6292,324.7631,324.9272,6178.0
2018-08-30 11:55:00,356.52,356.61,356.18,356.18,7775.0,325.0366,325.1187,324.7267,324.7267,7775.0
2018-08-30 12:00:00,356.21,357.61,356.21,357.38,6302.0,324.754,326.0304,324.754,325.8207,6302.0
2018-08-30 12:05:00,357.5,357.68,357.33,357.68,5135.0,325.9301,326.0942,325.7751,326.0942,5135.0
2018-08-30 12:10:00,357.7,357.76,357.43,357.64,3062.0,326.1124,326.1671,325.8663,326.0577,3062.0
2018-08-30 12:15:00,357.67,357.67,357.5,357.5,1316.0,326.0851,326.0851,325.9301,325.9301,1316.0
2018-08-30 12:20:00,357.55,357.69,357.02,357.19,3687.0,325.9757,326.1033,325.4925,325.6475,3687.0
2018-08-30 12:25:00,357.07,357.07,356.57,356.67,1600.0,325.5381,325.5381,325.0822,325.1734,1600.0
2018-08-30 12:30:00,356.8,357.21,356.68,357.1,6318.0,325.2919,325.6657,325.1825,325.5654,6318.0
2018-08-30 12:35:00,357.08,357.27,356.8,356.8,2957.0,325.5472,325.7204,325.2919,325.2919,2957.0
2018-08-30 12:40:00,356.9,357.05,356.55,356.55,2987.0,325.3831,325.5198,325.064,325.064,2987.0
2018-08-30 12:45:00,356.59,356.62,356.44,356.44,1733.0,325.1005,325.1278,324.9637,324.9637,1733.0
2018-08-30 12:50:00,356.4,356.56,356.25,356.25,4716.0,324.9272,325.0731,324.7905,324.7905,4716.0
2018-08-30 12:55:00,356.41,357.41,356.27,357.31,8865.0,324.9364,325.8481,324.8087,325.7569,8865.0
2018-08-30 13:00:00,357.41,357.6,357.33,357.33,2239.0,325.8481,326.0213,325.7751,325.7751,2239.0
2018-08-30 13:05:00,357.32,357.36,357.19,357.2,1662.0,325.766,325.8025,325.6475,325.6566,1662.0
2018-08-30 13:10:00,357.45,357.55,357.07,357.25,2554.0,325.8845,325.9757,325.5381,325.7022,2554.0
2018-08-30 13:15:00,357.19,357.28,356.77,356.77,1309.0,325.6475,325.7295,325.2646,325.2646,1309.0
2018-08-30 13:20:00,356.75,356.94,356.73,356.94,300.0,325.2463,325.4196,325.2281,325.4196,300.0
2018-08-30 13:25:00,356.78,357.18,356.78,357.18,2881.0,325.2737,325.6384,325.2737,325.6384,2881.0
2018-08-30 13:30:00,357.28,358.21,357.28,358.21,4040.0,325.7295,326.5774,325.7295,326.5774,4040.0
2018-08-30 13:35:00,358.06,358.31,358.05,358.07,2045.0,326.4407,326.6686,326.4315,326.4498,2045.0
2018-08-30 13:40:00,357.99,357.99,357.63,357.65,3000.0,326.3768,326.3768,326.0486,326.0669,3000.0
2018-08-30 13:45:00,357.66,357.66,357.65,357.66,343.0,326.076,326.076,326.0669,326.076,343.0
2018-08-30 13:50:00,357.55,357.62,357.44,357.62,2500.0,325.9757,326.0395,325.8754,326.0395,2500.0
2018-08-30 13:55:00,357.5,357.59,357.36,357.36,2275.0,325.9301,326.0122,325.8025,325.8025,2275.0
2018-08-30 14:00:00,357.36,357.45,357.23,357.24,600.0,325.8025,325.8845,325.6839,325.6931,600.0
2018-08-30 14:05:00,357.23,357.3,356.77,356.77,4711.0,325.6839,325.7478,325.2646,325.2646,4711.0
2018-08-30 14:10:00,356.58,357.03,356.58,356.92,1200.0,325.0913,325.5016,325.0913,325.4013,1200.0
2018-08-30 14:15:00,356.98,356.99,355.93,355.93,4795.0,325.456,325.4651,324.4987,324.4987,4795.0
2018-08-30 14:20:00,355.67,356.2,355.0,355.0,6660.0,324.2617,324.7449,323.6509,323.6509,6660.0
2018-08-30 14:25:00,355.13,355.25,354.34,354.35,9504.0,323.7694,323.8788,323.0492,323.0583,9504.0
2018-08-30 14:30:00,354.41,354.41,353.22,353.38,8049.0,323.113,323.113,322.0281,322.1739,8049.0
2018-08-30 14:35:00,353.38,353.96,353.38,353.88,5904.0,322.1739,322.7027,322.1739,322.6298,5904.0
2018-08-30 14:40:00,353.77,353.79,353.25,353.41,7548.0,322.5295,322.5477,322.0554,322.2013,7548.0
2018-08-30 14:45:00,353.21,353.65,353.21,353.39,4174.0,322.0189,322.4201,322.0189,322.183,4174.0
2018-08-30 14:50:00,353.34,353.34,352.91,352.99,4100.0,322.1375,322.1375,321.7454,321.8184,4100.0
2018-08-30 14:55:00,353.0,353.43,352.77,353.43,5510.0,321.8275,322.2195,321.6178,322.2195,5510.0
2018-08-30 15:00:00,353.39,353.39,352.48,352.86,3647.0,322.183,322.183,321.3534,321.6998,3647.0
2018-08-30 15:05:00,352.77,353.03,352.77,353.03,2600.0,321.6178,321.8548,321.6178,321.8548,2600.0
2018-08-30 15:10:00,352.79,352.91,352.59,352.59,2346.0,321.636,321.7454,321.4537,321.4537,2346.0
2018-08-30 15:15:00,352.58,352.76,352.44,352.69,2914.0,321.4446,321.6087,321.3169,321.5449,2914.0
2018-08-30 15:20:00,352.6,352.67,352.33,352.57,4029.0,321.4628,321.5266,321.2167,321.4355,4029.0
2018-08-30 15:25:00,352.57,353.06,352.57,352.92,3657.0,321.4355,321.8822,321.4355,321.7546,3657.0
2018-08-30 15:30:00,352.98,353.04,352.8,352.81,4605.0,321.8093,321.864,321.6451,321.6543,4605.0
2018-08-30 15:35:00,352.95,353.08,352.76,353.08,11810.0,321.7819,321.9004,321.6087,321.9004,11810.0
2018-08-30 15:40:00,353.12,353.42,353.12,353.42,8934.0,321.9369,322.2104,321.9369,322.2104,8934.0
2018-08-30 15:45:00,353.4,354.08,353.37,353.83,24244.0,322.1922,322.8121,322.1648,322.5842,24244.0
2018-08-30 15:50:00,353.88,354.15,353.65,354.15,10427.0,322.6298,322.8759,322.4201,322.8759,10427.0
2018-08-30 15:55:00,354.16,354.57,354.08,354.41,23298.0,322.885,323.2588,322.8121,323.113,23298.0
2018-08-31 09:30:00,353.49,353.62,352.08,353.62,4060.0,322.2742,322.3927,320.9887,322.3927,4060.0
2018-08-31 09:35:00,353.0,355.0,353.0,355.0,2485.0,321.8275,323.6509,321.8275,323.6509,2485.0
2018-08-31 09:40:00,354.75,355.36,354.7,355.33,900.0,323.4229,323.9791,323.3774,323.9517,900.0
2018-08-31 09:45:00,355.48,356.02,354.9,355.6,2900.0,324.0885,324.5808,323.5597,324.1979,2900.0
2018-08-31 09:50:00,355.91,356.6,355.91,356.6,900.0,324.4805,325.1096,324.4805,325.1096,900.0
2018-08-31 09:55:00,356.53,356.53,355.66,355.78,2100.0,325.0458,325.0458,324.2526,324.362,2100.0
2018-08-31 10:00:00,355.56,355.56,353.82,354.81,1600.0,324.1614,324.1614,322.5751,323.4776,1600.0
2018-08-31 10:05:00,355.05,355.61,355.05,355.61,1802.0,323.6965,324.207,323.6965,324.207,1802.0
2018-08-31 10:10:00,355.56,355.7,355.27,355.39,1500.0,324.1614,324.2891,323.897,324.0064,1500.0
2018-08-31 10:15:00,355.49,355.77,355.49,355.77,1400.0,324.0976,324.3529,324.0976,324.3529,1400.0
2018-08-31 10:20:00,355.58,355.58,354.85,354.94,4161.0,324.1797,324.1797,323.5141,323.5962,4161.0
2018-08-31 10:25:00,355.1,355.1,354.72,354.88,2804.0,323.742,323.742,323.3956,323.5415,2804.0
2018-08-31 10:30:00,355.05,356.33,355.05,355.98,3600.0,323.6965,324.8634,323.6965,324.5443,3600.0
2018-08-31 10:35:00,355.88,356.02,355.53,355.72,2700.0,324.4532,324.5808,324.1341,324.3073,2700.0
2018-08-31 10:40:00,356.0,356.32,355.81,355.81,1600.0,324.5626,324.8543,324.3893,324.3893,1600.0
2018-08-31 10:45:00,355.93,355.93,355.47,355.49,2179.0,324.4987,324.4987,324.0794,324.0976,2179.0
2018-08-31 10:50:00,355.22,355.67,355.22,355.67,1403.0,323.8514,324.2617,323.8514,324.2617,1403.0
2018-08-31 10:55:00,355.79,355.93,355.63,355.89,2131.0,324.3711,324.4987,324.2252,324.4623,2131.0
2018-08-31 11:00:00,356.05,356.54,356.05,356.54,2299.0,324.6081,325.0549,324.6081,325.0549,2299.0
2018-08-31 11:05:00,356.44,356.45,355.97,355.97,3877.0,324.9637,324.9728,324.5352,324.5352,3877.0
2018-08-31 11:10:00,355.57,355.99,355.57,355.94,2300.0,324.1705,324.5534,324.1705,324.5079,2300.0
2018-08-31 11:15:00,355.75,356.35,355.75,356.35,500.0,324.3346,324.8817,324.3346,324.8817,500.0
2018-08-31 11:20:00,356.32,356.43,355.9,355.98,3058.0,324.8543,324.9546,324.4714,324.5443,3058.0
2018-08-31 11:25:00,355.94,356.38,355.94,356.28,1869.0,324.5079,324.909,324.5079,324.8178,1869.0
2018-08-31 11:30:00,356.05,356.05,355.2,355.2,2697.0,324.6081,324.6081,323.8332,323.8332,2697.0
2018-08-31 11:35:00,355.48,356.39,355.48,356.32,1913.0,324.0885,324.9181,324.0885,324.8543,1913.0
2018-08-31 11:40:00,356.85,356.85,356.19,356.19,2430.0,325.3375,325.3375,324.7358,324.7358,2430.0
2018-08-31 11:45:00,356.19,356.26,355.65,355.65,2000.0,324.7358,324.7996,324.2435,324.2435,2000.0
2018-08-31 11:50:00,355.63,355.64,355.39,355.54,1300.0,324.2252,324.2344,324.0064,324.1432,1300.0
2018-08-31 11:55:00,355.67,355.9,355.51,355.51,716.0,324.2617,324.4714,324.1158,324.1158,716.0
2018-08-31 12:00:00,355.57,355.57,355.26,355.26,1100.0,324.1705,324.1705,323.8879,323.8879,1100.0
2018-08-31 12:05:00,355.21,355.38,355.08,355.25,1120.0,323.8423,323.9973,323.7238,323.8788,1120.0
2018-08-31 12:10:00,355.2,355.33,355.2,355.33,900.0,323.8332,323.9517,323.8332,323.9517,900.0
2018-08-31 12:15:00,355.14,355.5,355.14,355.5,3450.0,323.7785,324.1067,323.7785,324.1067,3450.0
2018-08-31 12:20:00,355.5,355.5,355.21,355.45,1651.0,324.1067,324.1067,323.8423,324.0611,1651.0
2018-08-31 12:25:00,355.41,355.47,355.0,355.36,4200.0,324.0247,324.0794,323.6509,323.9791,4200.0
2018-08-31 12:30:00,355.45,355.59,354.94,355.11,2518.0,324.0611,324.1888,323.5962,323.7512,2518.0
2018-08-31 12:35:00,355.37,355.6,355.36,355.6,700.0,323.9882,324.1979,323.9791,324.1979,700.0
2018-08-31 12:40:00,355.73,355.84,355.56,355.56,800.0,324.3164,324.4167,324.1614,324.1614,800.0
2018-08-31 12:45:00,355.71,355.93,355.61,355.61,1300.0,324.2982,324.4987,324.207,324.207,1300.0
2018-08-31 12:50:00,355.41,355.41,354.84,354.84,1920.0,324.0247,324.0247,323.505,323.505,1920.0
2018-08-31 12:55:00,355.17,355.4,355.13,355.38,1600.0,323.8059,324.0155,323.7694,323.9973,1600.0
2018-08-31 13:00:00,355.46,355.69,355.46,355.46,800.0,324.0702,324.2799,324.0702,324.0702,800.0
2018-08-31 13:05:00,355.47,355.47,355.39,355.39,300.0,324.0794,324.0794,324.0064,324.0064,300.0
2018-08-31 13:10:00,355.4,355.55,355.35,355.55,1811.0,324.0155,324.1523,323.97,324.1523,1811.0
2018-08-31 13:15:00,355.51,355.74,355.51,355.74,600.0,324.1158,324.3255,324.1158,324.3255,600.0
2018-08-31 13:20:00,355.63,355.63,355.22,355.52,2610.0,324.2252,324.2252,323.8514,324.125,2610.0
2018-08-31 13:25:00,355.38,355.4,355.09,355.1,2222.0,323.9973,324.0155,323.7329,323.742,2222.0
2018-08-31 13:30:00,355.1,355.47,355.09,355.3,12424.0,323.742,324.0794,323.7329,323.9244,12424.0
2018-08-31 13:35:00,355.29,355.79,355.27,355.66,2000.0,323.9153,324.3711,323.897,324.2526,2000.0
2018-08-31 13:40:00,355.69,355.86,355.69,355.74,1212.0,324.2799,324.4349,324.2799,324.3255,1212.0
2018-08-31 13:45:00,355.74,355.84,355.49,355.56,2105.0,324.3255,324.4167,324.0976,324.1614,2105.0
2018-08-31 13:50:00,355.44,355.44,355.3,355.31,400.0,324.052,324.052,323.9244,323.9335,400.0
2018-08-31 13:55:00,355.21,355.29,355.04,355.12,1802.0,323.8423,323.9153,323.6873,323.7603,1802.0
2018-08-31 14:00:00,355.1,355.37,355.1,355.37,1346.0,323.742,323.9882,323.742,323.9882,1346.0
2018-08-31 14:05:00,355.5,355.5,355.29,355.43,1800.0,324.1067,324.1067,323.9153,324.0429,1800.0
2018-08-31 14:10:00,355.1,355.11,354.67,354.78,1300.0,323.742,323.7512,323.35,323.4503,1300.0
2018-08-31 14:15:00,354.71,354.71,354.7,354.71,200.0,323.3865,323.3865,323.3774,323.3865,200.0
2018-08-31 14:20:00,354.7,354.77,354.29,354.31,2100.0,323.3774,323.4412,323.0036,323.0218,2100.0
2018-08-31 14:25:00,354.45,354.52,354.36,354.48,743.0,323.1494,323.2133,323.0674,323.1768,743.0
2018-08-31 14:30:00,354.36,354.62,354.36,354.43,3094.0,323.0674,323.3044,323.0674,323.1312,3094.0
2018-08-31 14:35:00,354.39,354.52,354.19,354.5,2400.0,323.0947,323.2133,322.9124,323.195,2400.0
2018-08-31 14:40:00,354.56,354.56,354.21,354.21,1656.0,323.2497,323.2497,322.9306,322.9306,1656.0
2018-08-31 14:45:00,354.16,354.25,354.08,354.25,1302.0,322.885,322.9671,322.8121,322.9671,1302.0
2018-08-31 14:50:00,354.34,354.4,354.13,354.21,1689.0,323.0492,323.1039,322.8577,322.9306,1689.0
2018-08-31 14:55:00,354.13,354.36,354.13,354.13,1303.0,322.8577,323.0674,322.8577,322.8577,1303.0
2018-08-31 15:00:00,354.16,354.51,354.03,354.38,3657.0,322.885,323.2041,322.7665,323.0856,3657.0
2018-08-31 15:05:00,354.42,354.69,354.42,354.51,1200.0,323.1221,323.3682,323.1221,323.2041,1200.0
2018-08-31 15:10:00,354.43,354.43,354.24,354.26,600.0,323.1312,323.1312,322.958,322.9762,600.0
2018-08-31 15:15:00,354.39,354.56,354.34,354.56,1800.0,323.0947,323.2497,323.0492,323.2497,1800.0
2018-08-31 15:20:00,354.55,354.71,354.28,354.37,3300.0,323.2406,323.3865,322.9945,323.0765,3300.0
2018-08-31 15:25:00,354.54,354.54,353.76,353.78,2900.0,323.2315,323.2315,322.5204,322.5386,2900.0
2018-08-31 15:30:00,353.78,353.83,353.52,353.77,8320.0,322.5386,322.5842,322.3016,322.5295,8320.0
2018-08-31 15:35:00,353.91,354.46,353.69,354.46,6000.0,322.6571,323.1586,322.4566,323.1586,6000.0
2018-08-31 15:40:00,354.47,354.47,354.21,354.21,3400.0,323.1677,323.1677,322.9306,322.9306,3400.0
2018-08-31 15:45:00,354.21,354.35,353.87,353.88,5911.0,322.9306,323.0583,322.6207,322.6298,5911.0
2018-08-31 15:50:00,353.94,354.22,353.94,354.13,6973.0,322.6845,322.9398,322.6845,322.8577,6973.0
2018-08-31 15:55:00,354.14,354.42,353.95,354.09,30517.0,322.8668,323.1221,322.6936,322.8212,30517.0
2018-09-04 09:30:00,355.2,355.75,354.1,354.62,27003.0,323.8332,324.3346,322.8303,323.3044,27003.0
2018-09-04 09:35:00,354.32,354.33,350.98,351.58,14738.0,323.0309,323.04,319.9859,320.5329,14738.0
2018-09-04 09:40:00,351.61,352.82,350.36,352.44,6692.0,320.5602,321.6634,319.4206,321.3169,6692.0
2018-09-04 09:45:00,352.25,352.88,352.09,352.34,4525.0,321.1437,321.7181,320.9978,321.2258,4525.0
2018-09-04 09:50:00,352.15,353.18,352.0,353.18,4442.0,321.0525,321.9916,320.9158,321.9916,4442.0
2018-09-04 09:55:00,353.17,353.52,352.0,352.74,5307.0,321.9825,322.3016,320.9158,321.5904,5307.0
2018-09-04 10:00:00,352.78,353.64,352.78,353.25,14464.0,321.6269,322.411,321.6269,322.0554,14464.0
2018-09-04 10:05:00,353.22,355.0,353.01,355.0,11118.0,322.0281,323.6509,321.8366,323.6509,11118.0
2018-09-04 10:10:00,355.2,356.02,354.93,355.87,4587.0,323.8332,324.5808,323.5871,324.444,4587.0
2018-09-04 10:15:00,355.99,356.7,355.66,356.4,4699.0,324.5534,325.2007,324.2526,324.9272,4699.0
2018-09-04 10:20:00,356.37,356.39,355.72,355.73,2700.0,324.8999,324.9181,324.3073,324.3164,2700.0
2018-09-04 10:25:00,355.53,355.54,354.89,354.92,1400.0,324.1341,324.1432,323.5506,323.5779,1400.0
2018-09-04 10:30:00,354.97,355.46,354.46,355.12,5304.0,323.6235,324.0702,323.1586,323.7603,5304.0
2018-09-04 10:35:00,355.13,355.13,354.15,354.73,1900.0,323.7694,323.7694,322.8759,323.4047,1900.0
2018-09-04 10:40:00,354.52,355.26,354.45,355.26,4776.0,323.2133,323.8879,323.1494,323.8879,4776.0
2018-09-04 10:45:00,355.18,355.18,354.78,355.08,4429.0,323.815,323.815,323.4503,323.7238,4429.0
2018-09-04 10:50:00,355.06,355.39,354.93,355.38,2678.0,323.7056,324.0064,323.5871,323.9973,2678.0
2018-09-04 10:55:00,355.36,355.7,355.14,355.24,3868.0,323.9791,324.2891,323.7785,323.8697,3868.0
2018-09-04 11:00:00,355.08,355.54,355.0,355.03,2750.0,323.7238,324.1432,323.6509,323.6782,2750.0
2018-09-04 11:05:00,355.0,355.32,354.66,354.66,4193.0,323.6509,323.9426,323.3409,323.3409,4193.0
2018-09-04 11:10:00,354.88,354.88,353.98,354.47,5670.0,323.5415,323.5415,322.7209,323.1677,5670.0
2018-09-04 11:15:00,354.6,354.95,354.45,354.84,2590.0,323.2862,323.6053,323.1494,323.505,2590.0
2018-09-04 11:20:00,354.85,354.85,354.35,354.35,2573.0,323.5141,323.5141,323.0583,323.0583,2573.0
2018-09-04 11:25:00,354.39,354.39,353.48,353.48,2830.0,323.0947,323.0947,322.2651,322.2651,2830.0
2018-09-04 11:30:00,353.4,353.99,353.38,353.95,2901.0,322.1922,322.7301,322.1739,322.6936,2901.0
2018-09-04 11:35:00,353.94,354.19,353.94,354.17,2755.0,322.6845,322.9124,322.6845,322.8942,2755.0
2018-09-04 11:40:00,354.09,354.09,353.16,353.65,3348.0,322.8212,322.8212,321.9734,322.4201,3348.0
2018-09-04 11:45:00,353.44,354.07,353.44,353.87,1000.0,322.2286,322.803,322.2286,322.6207,1000.0
2018-09-04 11:50:00,354.05,354.38,353.74,354.38,4100.0,322.7848,323.0856,322.5021,323.0856,4100.0
2018-09-04 11:55:00,354.1,354.1,353.73,353.73,2610.0,322.8303,322.8303,322.493,322.493,2610.0
2018-09-04 12:00:00,353.75,353.88,353.66,353.79,1500.0,322.5113,322.6298,322.4292,322.5477,1500.0
2018-09-04 12:05:00,353.66,353.82,353.55,353.76,2675.0,322.4292,322.5751,322.3289,322.5204,2675.0
2018-09-04 12:10:00,353.62,353.63,353.41,353.58,2444.0,322.3927,322.4019,322.2013,322.3563,2444.0
2018-09-04 12:15:00,353.67,354.1,353.67,354.1,1137.0,322.4383,322.8303,322.4383,322.8303,1137.0
2018-09-04 12:20:00,354.01,354.01,353.13,353.13,1900.0,322.7483,322.7483,321.946,321.946,1900.0
2018-09-04 12:25:00,353.28,353.52,353.19,353.41,2059.0,322.0828,322.3016,322.0007,322.2013,2059.0
2018-09-04 12:30:00,353.38,353.38,353.16,353.16,1300.0,322.1739,322.1739,321.9734,321.9734,1300.0
2018-09-04 12:35:00,353.34,353.37,352.88,352.98,3741.0,322.1375,322.1648,321.7181,321.8093,3741.0
2018-09-04 12:40:00,353.09,353.32,353.03,353.13,3077.0,321.9095,322.1192,321.8548,321.946,3077.0
2018-09-04 12:45:00,353.22,353.56,352.84,352.84,3372.0,322.0281,322.338,321.6816,321.6816,3372.0
2018-09-04 12:50:00,352.73,352.75,352.73,352.75,728.0,321.5813,321.5996,321.5813,321.5996,728.0
2018-09-04 12:55:00,352.88,353.49,352.88,353.19,6658.0,321.7181,322.2742,321.7181,322.0007,6658.0
2018-09-04 13:00:00,353.32,353.62,352.88,353.18,7271.0,322.1192,322.3927,321.7181,321.9916,7271.0
2018-09-04 13:05:00,353.37,353.92,353.36,353.57,3642.0,322.1648,322.6662,322.1557,322.3472,3642.0
2018-09-04 13:10:00,353.63,353.85,353.42,353.85,8873.0,322.4019,322.6024,322.2104,322.6024,8873.0
2018-09-04 13:15:00,353.77,354.47,353.74,354.31,6420.0,322.5295,323.1677,322.5021,323.0218,6420.0
2018-09-04 13:20:00,354.28,354.55,354.22,354.44,917.0,322.9945,323.2406,322.9398,323.1403,917.0
2018-09-04 13:25:00,354.54,354.57,354.31,354.47,3076.0,323.2315,323.2588,323.0218,323.1677,3076.0
2018-09-04 13:30:00,354.53,354.87,354.53,354.68,2100.0,323.2224,323.5324,323.2224,323.3591,2100.0
2018-09-04 13:35:00,354.8,354.96,354.72,354.73,1500.0,323.4685,323.6144,323.3956,323.4047,1500.0
2018-09-04 13:40:00,354.62,354.62,353.75,353.78,5978.0,323.3044,323.3044,322.5113,322.5386,5978.0
2018-09-04 13:45:00,353.78,354.19,353.77,354.18,1960.0,322.5386,322.9124,322.5295,322.9033,1960.0
2018-09-04 13:50:00,354.26,354.74,354.26,354.63,1856.0,322.9762,323.4138,322.9762,323.3135,1856.0
2018-09-04 13:55:00,354.79,355.11,354.6,354.68,4607.0,323.4594,323.7512,323.2862,323.3591,4607.0
2018-09-04 14:00:00,354.72,354.85,354.69,354.81,1300.0,323.3956,323.5141,323.3682,323.4776,1300.0
2018-09-04 14:05:00,354.92,355.33,354.92,355.33,1302.0,323.5779,323.9517,323.5779,323.9517,1302.0
2018-09-04 14:10:00,355.46,355.49,355.14,355.39,3723.0,324.0702,324.0976,323.7785,324.0064,3723.0
2018-09-04 14:15:00,355.51,355.65,355.51,355.6,1234.0,324.1158,324.2435,324.1158,324.1979,1234.0
2018-09-04 14:20:00,355.51,356.22,355.36,356.19,3110.0,324.1158,324.7631,323.9791,324.7358,3110.0
2018-09-04 14:25:00,356.06,356.12,355.9,355.98,2006.0,324.6173,324.672,324.4714,324.5443,2006.0
2018-09-04 14:30:00,355.88,356.33,355.8,356.25,3919.0,324.4532,324.8634,324.3802,324.7905,3919.0
2018-09-04 14:35:00,356.4,356.43,356.2,356.43,3418.0,324.9272,324.9546,324.7449,324.9546,3418.0
2018-09-04 14:40:00,356.38,356.79,356.37,356.79,1226.0,324.909,325.2828,324.8999,325.2828,1226.0
2018-09-04 14:45:00,356.79,356.95,356.7,356.94,5768.0,325.2828,325.4287,325.2007,325.4196,5768.0
2018-09-04 14:50:00,357.0,357.12,356.81,357.1,3642.0,325.4743,325.5837,325.301,325.5654,3642.0
2018-09-04 14:55:00,357.08,357.08,356.79,356.88,3453.0,325.5472,325.5472,325.2828,325.3649,3453.0
2018-09-04 15:00:00,356.95,356.96,356.47,356.71,7334.0,325.4287,325.4378,324.9911,325.2099,7334.0
2018-09-04 15:05:00,356.61,356.65,356.41,356.59,4505.0,325.1187,325.1552,324.9364,325.1005,4505.0
2018-09-04 15:10:00,356.58,356.68,356.41,356.46,8942.0,325.0913,325.1825,324.9364,324.9819,8942.0
2018-09-04 15:15:00,356.51,356.6,356.31,356.31,5976.0,325.0275,325.1096,324.8452,324.8452,5976.0
2018-09-04 15:20:00,356.26,356.37,355.97,355.97,3947.0,324.7996,324.8999,324.5352,324.5352,3947.0
2018-09-04 15:25:00,355.97,355.97,355.58,355.75,9408.0,324.5352,324.5352,324.1797,324.3346,9408.0
2018-09-04 15:30:00,355.66,356.24,355.64,356.12,7762.0,324.2526,324.7814,324.2344,324.672,7762.0
2018-09-04 15:35:00,356.08,356.08,355.6,355.72,5600.0,324.6355,324.6355,324.1979,324.3073,5600.0
2018-09-04 15:40:00,355.7,355.72,355.53,355.65,5969.0,324.2891,324.3073,324.1341,324.2435,5969.0
2018-09-04 15:45:00,355.56,355.6,355.29,355.4,9432.0,324.1614,324.1979,323.9153,324.0155,9432.0
2018-09-04 15:50:00,355.47,355.47,354.95,355.02,10526.0,324.0794,324.0794,323.6053,323.6691,10526.0
2018-09-04 15:55:00,355.08,356.17,355.0,355.82,27583.0,323.7238,324.7176,323.6509,324.3985,27583.0
2018-09-05 09:30:00,355.55,356.0,354.17,355.91,7267.0,324.1523,324.5626,322.8942,324.4805,7267.0
2018-09-05 09:35:00,355.9,356.21,355.09,356.21,1508.0,324.4714,324.754,323.7329,324.754,1508.0
2018-09-05 09:40:00,356.06,356.85,355.77,356.85,2850.0,324.6173,325.3375,324.3529,325.3375,2850.0
2018-09-05 09:45:00,356.9,357.64,356.9,357.42,2716.0,325.3831,326.0577,325.3831,325.8572,2716.0
2018-09-05 09:50:00,357.19,357.59,357.19,357.35,1900.0,325.6475,326.0122,325.6475,325.7933,1900.0
2018-09-05 09:55:00,357.38,357.58,356.82,356.86,2587.0,325.8207,326.003,325.3102,325.3466,2587.0
2018-09-05 10:00:00,356.88,357.48,356.68,357.48,2101.0,325.3649,325.9119,325.1825,325.9119,2101.0
2018-09-05 10:05:00,357.46,357.93,357.22,357.93,1150.0,325.8936,326.3221,325.6748,326.3221,1150.0
2018-09-05 10:10:00,358.0,358.22,357.66,357.66,3900.0,326.3859,326.5865,326.076,326.076,3900.0
2018-09-05 10:15:00,357.51,357.84,357.51,357.68,2400.0,325.9392,326.2401,325.9392,326.0942,2400.0
2018-09-05 10:20:00,357.67,357.98,357.55,357.64,4953.0,326.0851,326.3677,325.9757,326.0577,4953.0
2018-09-05 10:25:00,357.47,358.71,357.21,358.54,3961.0,325.9028,327.0333,325.6657,326.8783,3961.0
2018-09-05 10:30:00,358.71,358.87,358.27,358.38,5279.0,327.0333,327.1791,326.6321,326.7324,5279.0
2018-09-05 10:35:00,358.54,358.6,357.92,358.01,4100.0,326.8783,326.933,326.313,326.3951,4100.0
2018-09-05 10:40:00,357.83,358.26,357.67,358.21,2515.0,326.231,326.623,326.0851,326.5774,2515.0
2018-09-05 10:45:00,358.21,359.03,358.2,358.77,2819.0,326.5774,327.325,326.5683,327.088,2819.0
2018-09-05 10:50:00,358.75,358.76,357.88,358.03,5382.0,327.0697,327.0788,326.2765,326.4133,5382.0
2018-09-05 10:55:00,358.22,358.99,358.22,358.97,1536.0,326.5865,327.2885,326.5865,327.2703,1536.0
2018-09-05 11:00:00,358.78,358.78,358.56,358.58,1200.0,327.0971,327.0971,326.8965,326.9147,1200.0
2018-09-05 11:05:00,358.38,358.57,358.23,358.24,43450.0,326.7324,326.9056,326.5956,326.6048,43450.0
2018-09-05 11:10:00,357.84,358.28,357.43,357.87,7811.0,326.2401,326.6412,325.8663,326.2674,7811.0
2018-09-05 11:15:00,357.87,358.49,357.84,358.24,2643.0,326.2674,326.8327,326.2401,326.6048,2643.0
2018-09-05 11:20:00,358.43,358.52,358.2,358.2,1000.0,326.778,326.86,326.5683,326.5683,1000.0
2018-09-05 11:25:00,358.03,358.03,357.1,357.1,700.0,326.4133,326.4133,325.5654,325.5654,700.0
2018-09-05 11:30:00,356.83,357.07,356.37,356.71,3125.0,325.3193,325.5381,324.8999,325.2099,3125.0
2018-09-05 11:35:00,356.96,357.23,356.8,356.81,1282.0,325.4378,325.6839,325.2919,325.301,1282.0
2018-09-05 11:40:00,356.98,357.2,356.72,356.73,782.0,325.456,325.6566,325.219,325.2281,782.0
2018-09-05 11:45:00,356.69,357.44,356.57,357.41,2700.0,325.1916,325.8754,325.0822,325.8481,2700.0
2018-09-05 11:50:00,357.56,358.23,357.56,358.08,4768.0,325.9848,326.5956,325.9848,326.4589,4768.0
2018-09-05 11:55:00,358.38,358.38,358.04,358.06,2033.0,326.7324,326.7324,326.4224,326.4407,2033.0
2018-09-05 12:00:00,358.27,358.64,358.27,358.64,400.0,326.6321,326.9694,326.6321,326.9694,400.0
2018-09-05 12:05:00,358.25,358.76,358.25,358.69,1400.0,326.6139,327.0788,326.6139,327.015,1400.0
2018-09-05 12:10:00,358.4,358.4,357.92,358.15,9313.0,326.7506,326.7506,326.313,326.5227,9313.0
2018-09-05 12:15:00,358.22,358.6,358.05,358.6,1200.0,326.5865,326.933,326.4315,326.933,1200.0
2018-09-05 12:20:00,358.45,358.45,358.35,358.35,400.0,326.7962,326.7962,326.705,326.705,400.0
2018-09-05 12:25:00,358.5,358.64,358.42,358.54,1561.0,326.8418,326.9694,326.7689,326.8783,1561.0
2018-09-05 12:30:00,358.49,358.72,358.49,358.66,2102.0,326.8327,327.0424,326.8327,326.9877,2102.0
2018-09-05 12:35:00,358.81,359.19,358.75,358.93,2569.0,327.1244,327.4709,327.0697,327.2338,2569.0
2018-09-05 12:40:00,358.93,359.02,358.5,358.5,1875.0,327.2338,327.3159,326.8418,326.8418,1875.0
2018-09-05 12:45:00,358.52,358.52,358.44,358.44,200.0,326.86,326.86,326.7871,326.7871,200.0
2018-09-05 12:50:00,358.41,358.41,358.41,358.41,447.0,326.7597,326.7597,326.7597,326.7597,447.0
2018-09-05 12:55:00,358.41,358.42,357.2,357.26,26558.0,326.7597,326.7689,325.6566,325.7113,26558.0
2018-09-05 13:00:00,357.21,357.59,357.2,357.48,5574.0,325.6657,326.0122,325.6566,325.9119,5574.0
2018-09-05 13:05:00,357.4,357.97,357.32,357.9,4523.0,325.8389,326.3586,325.766,326.2948,4523.0
2018-09-05 13:10:00,358.16,358.5,358.16,358.45,17348.0,326.5318,326.8418,326.5318,326.7962,17348.0
2018-09-05 13:15:00,358.42,358.69,358.33,358.35,4515.0,326.7689,327.015,326.6868,326.705,4515.0
2018-09-05 13:20:00,358.43,358.43,358.01,358.05,4119.0,326.778,326.778,326.3951,326.4315,4119.0
2018-09-05 13:25:00,357.93,358.13,357.88,357.98,3499.0,326.3221,326.5045,326.2765,326.3677,3499.0
2018-09-05 13:30:00,358.15,358.37,358.1,358.1,2953.0,326.5227,326.7233,326.4771,326.4771,2953.0
2018-09-05 13:35:00,358.09,358.1,357.89,358.0,1000.0,326.468,326.4771,326.2857,326.3859,1000.0
2018-09-05 13:40:00,357.85,358.13,357.77,358.12,4174.0,326.2492,326.5045,326.1763,326.4954,4174.0
2018-09-05 13:45:00,357.91,358.13,357.82,357.82,1662.0,326.3039,326.5045,326.2218,326.2218,1662.0
2018-09-05 13:50:00,357.83,357.91,357.83,357.9,1639.0,326.231,326.3039,326.231,326.2948,1639.0
2018-09-05 13:55:00,357.87,357.87,356.73,356.73,3600.0,326.2674,326.2674,325.2281,325.2281,3600.0
2018-09-05 14:00:00,356.83,357.04,356.82,356.91,1900.0,325.3193,325.5107,325.3102,325.3922,1900.0
2018-09-05 14:05:00,356.77,356.77,356.25,356.25,3267.0,325.2646,325.2646,324.7905,324.7905,3267.0
2018-09-05 14:10:00,355.97,355.97,355.54,355.57,900.0,324.5352,324.5352,324.1432,324.1705,900.0
2018-09-05 14:15:00,355.72,356.17,355.49,356.07,4135.0,324.3073,324.7176,324.0976,324.6264,4135.0
2018-09-05 14:20:00,356.19,356.2,355.96,355.96,1520.0,324.7358,324.7449,324.5261,324.5261,1520.0
2018-09-05 14:25:00,355.87,355.87,355.21,355.21,2490.0,324.444,324.444,323.8423,323.8423,2490.0
2018-09-05 14:30:00,355.37,355.68,355.29,355.68,2419.0,323.9882,324.2708,323.9153,324.2708,2419.0
2018-09-05 14:35:00,355.7,356.43,355.7,356.39,2066.0,324.2891,324.9546,324.2891,324.9181,2066.0
2018-09-05 14:40:00,356.44,356.59,355.98,356.03,4355.0,324.9637,325.1005,324.5443,324.5899,4355.0
2018-09-05 14:45:00,355.63,355.63,355.24,355.41,2155.0,324.2252,324.2252,323.8697,324.0247,2155.0
2018-09-05 14:50:00,355.37,355.37,354.74,354.74,3498.0,323.9882,323.9882,323.4138,323.4138,3498.0
2018-09-05 14:55:00,355.05,355.72,355.05,355.72,2580.0,323.6965,324.3073,323.6965,324.3073,2580.0
2018-09-05 15:00:00,355.64,356.61,355.64,356.61,1000.0,324.2344,325.1187,324.2344,325.1187,1000.0
2018-09-05 15:05:00,356.7,356.71,355.64,355.67,6129.0,325.2007,325.2099,324.2344,324.2617,6129.0
2018-09-05 15:10:00,355.61,356.08,355.29,355.85,4849.0,324.207,324.6355,323.9153,324.4258,4849.0
2018-09-05 15:15:00,355.91,356.11,355.82,355.93,2562.0,324.4805,324.6628,324.3985,324.4987,2562.0
2018-09-05 15:20:00,356.24,356.24,355.6,355.6,2912.0,324.7814,324.7814,324.1979,324.1979,2912.0
2018-09-05 15:25:00,355.65,355.74,355.31,355.59,4154.0,324.2435,324.3255,323.9335,324.1888,4154.0
2018-09-05 15:30:00,355.65,356.28,355.65,355.94,10240.0,324.2435,324.8178,324.2435,324.5079,10240.0
2018-09-05 15:35:00,355.85,355.89,355.17,355.45,3849.0,324.4258,324.4623,323.8059,324.0611,3849.0
2018-09-05 15:40:00,355.5,355.55,355.2,355.46,6997.0,324.1067,324.1523,323.8332,324.0702,6997.0
2018-09-05 15:45:00,355.51,355.95,355.48,355.59,9720.0,324.1158,324.517,324.0885,324.1888,9720.0
2018-09-05 15:50:00,355.41,355.9,355.33,355.77,10385.0,324.0247,324.4714,323.9517,324.3529,10385.0
2018-09-05 15:55:00,355.89,355.95,355.5,355.63,25875.0,324.4623,324.517,324.1067,324.2252,25875.0
2018-09-06 09:30:00,356.23,356.23,356.0,356.12,3643.0,324.7723,324.7723,324.5626,324.672,3643.0
2018-09-06 09:35:00,356.6,357.69,356.59,357.69,2762.0,325.1096,326.1033,325.1005,326.1033,2762.0
2018-09-06 09:40:00,357.88,358.05,355.82,357.04,12612.0,326.2765,326.4315,324.3985,325.5107,12612.0
2018-09-06 09:45:00,356.92,359.14,356.92,358.8,19266.0,325.4013,327.4253,325.4013,327.1153,19266.0
2018-09-06 09:50:00,358.8,359.75,358.4,359.67,15697.0,327.1153,327.9814,326.7506,327.9085,15697.0
2018-09-06 09:55:00,360.0,361.96,359.07,359.35,28572.0,328.2093,329.9963,327.3615,327.6167,28572.0
2018-09-06 10:00:00,359.73,360.16,358.12,358.12,7673.0,327.9632,328.3552,326.4954,326.4954,7673.0
2018-09-06 10:05:00,358.4,358.72,358.14,358.27,3951.0,326.7506,327.0424,326.5136,326.6321,3951.0
2018-09-06 10:10:00,358.24,358.24,357.01,357.01,1300.0,326.6048,326.6048,325.4834,325.4834,1300.0
2018-09-06 10:15:00,356.71,356.72,355.85,356.28,5499.0,325.2099,325.219,324.4258,324.8178,5499.0
2018-09-06 10:20:00,356.08,356.97,356.07,356.67,9253.0,324.6355,325.4469,324.6264,325.1734,9253.0
2018-09-06 10:25:00,356.97,357.54,356.77,357.5,11674.0,325.4469,325.9666,325.2646,325.9301,11674.0
2018-09-06 10:30:00,357.02,357.02,356.52,356.53,2000.0,325.4925,325.4925,325.0366,325.0458,2000.0
2018-09-06 10:35:00,356.44,356.44,356.43,356.43,532.0,324.9637,324.9637,324.9546,324.9546,532.0
2018-09-06 10:40:00,356.41,356.6,356.27,356.6,2100.0,324.9364,325.1096,324.8087,325.1096,2100.0
2018-09-06 10:45:00,356.77,356.77,355.13,355.13,4053.0,325.2646,325.2646,323.7694,323.7694,4053.0
2018-09-06 10:50:00,354.95,355.33,354.28,354.36,3200.0,323.6053,323.9517,322.9945,323.0674,3200.0
2018-09-06 10:55:00,354.56,354.94,354.42,354.61,4408.0,323.2497,323.5962,323.1221,323.2953,4408.0
2018-09-06 11:00:00,354.58,354.58,353.13,353.33,2563.0,323.268,323.268,321.946,322.1283,2563.0
2018-09-06 11:05:00,353.28,353.41,352.91,353.09,4115.0,322.0828,322.2013,321.7454,321.9095,4115.0
2018-09-06 11:10:00,353.0,353.37,352.62,352.88,6106.0,321.8275,322.1648,321.481,321.7181,6106.0
2018-09-06 11:15:00,352.88,352.98,351.72,351.94,8259.0,321.7181,321.8093,320.6605,320.8611,8259.0
2018-09-06 11:20:00,352.24,352.49,351.92,352.16,11616.0,321.1346,321.3625,320.8429,321.0617,11616.0
2018-09-06 11:25:00,352.06,352.47,351.71,351.8,19898.0,320.9705,321.3443,320.6514,320.7335,19898.0
2018-09-06 11:30:00,351.67,351.79,351.13,351.55,22273.0,320.6149,320.7243,320.1226,320.5055,22273.0
2018-09-06 11:35:00,351.5,351.64,350.96,351.32,18941.0,320.4599,320.5876,319.9676,320.2958,18941.0
2018-09-06 11:40:00,351.49,351.67,351.16,351.34,5685.0,320.4508,320.6149,320.15,320.3141,5685.0
2018-09-06 11:45:00,351.37,351.46,350.79,351.07,3737.0,320.3414,320.4235,319.8126,320.0679,3737.0
2018-09-06 11:50:00,350.83,350.98,350.62,350.69,500.0,319.8491,319.9859,319.6577,319.7215,500.0
2018-09-06 11:55:00,350.82,350.82,350.29,350.43,8320.0,319.84,319.84,319.3568,319.4844,8320.0
2018-09-06 12:00:00,350.43,350.72,350.14,350.14,4237.0,319.4844,319.7488,319.22,319.22,4237.0
2018-09-06 12:05:00,350.32,350.32,349.23,349.52,3439.0,319.3841,319.3841,318.3904,318.6548,3439.0
2018-09-06 12:10:00,349.38,349.55,348.25,348.7,13634.0,318.5272,318.6821,317.4969,317.9072,13634.0
2018-09-06 12:15:00,348.5,349.06,347.56,349.06,25419.0,317.7249,318.2354,316.8679,318.2354,25419.0
2018-09-06 12:20:00,349.06,349.7,348.66,349.0,6024.0,318.2354,318.8189,317.8707,318.1807,6024.0
2018-09-06 12:25:00,348.9,349.21,348.37,348.37,7888.0,318.0895,318.3722,317.6063,317.6063,7888.0
2018-09-06 12:30:00,348.51,348.54,347.85,347.94,9161.0,317.734,317.7613,317.1323,317.2143,9161.0
2018-09-06 12:35:00,347.94,348.69,347.76,348.53,17404.0,317.2143,317.8981,317.0502,317.7522,17404.0
2018-09-06 12:40:00,348.51,349.34,348.51,349.29,5724.0,317.734,318.4907,317.734,318.4451,5724.0
2018-09-06 12:45:00,349.32,350.04,349.32,349.98,4078.0,318.4725,319.1289,318.4725,319.0742,4078.0
2018-09-06 12:50:00,349.75,349.92,349.5,349.5,3146.0,318.8645,319.0195,318.6366,318.6366,3146.0
2018-09-06 12:55:00,349.66,349.66,348.98,348.98,1200.0,318.7824,318.7824,318.1625,318.1625,1200.0
2018-09-06 13:00:00,348.86,349.1,348.86,348.92,2873.0,318.0531,318.2719,318.0531,318.1078,2873.0
2018-09-06 13:05:00,348.94,348.97,348.62,348.62,4100.0,318.126,318.1534,317.8343,317.8343,4100.0
2018-09-06 13:10:00,348.51,349.02,348.45,349.02,7764.0,317.734,318.1989,317.6793,318.1989,7764.0
2018-09-06 13:15:00,349.06,349.74,349.06,349.65,1611.0,318.2354,318.8554,318.2354,318.7733,1611.0
2018-09-06 13:20:00,349.54,349.67,349.39,349.67,1105.0,318.673,318.7915,318.5363,318.7915,1105.0
2018-09-06 13:25:00,349.87,350.0,349.71,350.0,2601.0,318.9739,319.0924,318.828,319.0924,2601.0
2018-09-06 13:30:00,350.0,350.3,349.91,350.13,1400.0,319.0924,319.3659,319.0104,319.2109,1400.0
2018-09-06 13:35:00,350.39,350.68,350.36,350.6,2869.0,319.448,319.7124,319.4206,319.6394,2869.0
2018-09-06 13:40:00,350.52,350.76,350.3,350.56,5001.0,319.5665,319.7853,319.3659,319.603,5001.0
2018-09-06 13:45:00,350.58,350.61,350.46,350.53,2453.0,319.6212,319.6485,319.5118,319.5756,2453.0
2018-09-06 13:50:00,350.41,350.5,349.96,349.96,3309.0,319.4662,319.5483,319.0559,319.0559,3309.0
2018-09-06 13:55:00,349.95,349.95,349.82,349.82,468.0,319.0468,319.0468,318.9283,318.9283,468.0
2018-09-06 14:00:00,349.79,350.39,349.78,350.2,3927.0,318.901,319.448,318.8918,319.2747,3927.0
2018-09-06 14:05:00,350.14,350.81,350.14,350.7,2710.0,319.22,319.8309,319.22,319.7306,2710.0
2018-09-06 14:10:00,350.63,350.63,350.63,350.63,100.0,319.6668,319.6668,319.6668,319.6668,100.0
2018-09-06 14:15:00,350.68,350.8,350.61,350.8,1850.0,319.7124,319.8218,319.6485,319.8218,1850.0
2018-09-06 14:20:00,350.67,351.03,350.55,350.77,5450.0,319.7032,320.0315,319.5938,319.7944,5450.0
2018-09-06 14:25:00,350.66,350.97,350.65,350.97,1200.0,319.6941,319.9767,319.685,319.9767,1200.0
2018-09-06 14:30:00,350.99,351.49,350.88,351.49,3009.0,319.995,320.4508,319.8947,320.4508,3009.0
2018-09-06 14:35:00,351.49,351.49,351.15,351.28,2869.0,320.4508,320.4508,320.1409,320.2594,2869.0
2018-09-06 14:40:00,351.37,351.48,351.11,351.35,2201.0,320.3414,320.4417,320.1044,320.3232,2201.0
2018-09-06 14:45:00,351.44,351.91,351.44,351.91,3369.0,320.4052,320.8337,320.4052,320.8337,3369.0
2018-09-06 14:50:00,351.74,351.74,351.44,351.44,1572.0,320.6788,320.6788,320.4052,320.4052,1572.0
2018-09-06 14:55:00,351.56,351.71,351.44,351.44,3278.0,320.5146,320.6514,320.4052,320.4052,3278.0
2018-09-06 15:00:00,351.44,352.05,351.41,351.84,2815.0,320.4052,320.9614,320.3779,320.7699,2815.0
2018-09-06 15:05:00,352.0,352.45,352.0,352.45,1600.0,320.9158,321.3261,320.9158,321.3261,1600.0
2018-09-06 15:10:00,352.6,352.73,352.32,352.44,5150.0,321.4628,321.5813,321.2075,321.3169,5150.0
2018-09-06 15:15:00,352.39,352.49,351.98,352.0,6639.0,321.2714,321.3625,320.8976,320.9158,6639.0
2018-09-06 15:20:00,352.04,352.32,351.84,352.32,5841.0,320.9523,321.2075,320.7699,321.2075,5841.0
2018-09-06 15:25:00,352.44,352.78,352.21,352.41,9600.0,321.3169,321.6269,321.1072,321.2896,9600.0
2018-09-06 15:30:00,352.34,352.87,352.34,352.87,1000.0,321.2258,321.709,321.2258,321.709,1000.0
2018-09-06 15:35:00,352.92,353.01,352.8,352.96,5157.0,321.7546,321.8366,321.6451,321.791,5157.0
2018-09-06 15:40:00,352.96,353.29,352.89,352.89,4889.0,321.791,322.0919,321.7272,321.7272,4889.0
2018-09-06 15:45:00,353.02,353.24,352.9,353.23,14649.0,321.8457,322.0463,321.7363,322.0372,14649.0
2018-09-06 15:50:00,353.18,353.4,353.15,353.35,12149.0,321.9916,322.1922,321.9642,322.1466,12149.0
2018-09-06 15:55:00,353.39,353.44,352.93,353.13,27186.0,322.183,322.2286,321.7637,321.946,27186.0
2018-09-07 09:30:00,351.91,352.34,348.22,348.92,16167.0,320.8337,321.2258,317.4696,318.1078,16167.0
2018-09-07 09:35:00,348.02,349.31,346.38,349.31,4903.0,317.2873,318.4633,315.7921,318.4633,4903.0
2018-09-07 09:40:00,349.8,350.72,349.75,350.56,14638.0,318.9101,319.7488,318.8645,319.603,14638.0
2018-09-07 09:45:00,350.17,351.82,350.01,351.0,11701.0,319.2474,320.7517,319.1015,320.0041,11701.0
2018-09-07 09:50:00,350.67,353.42,350.67,353.26,2900.0,319.7032,322.2104,319.7032,322.0645,2900.0
2018-09-07 09:55:00,352.75,353.07,351.91,352.25,3000.0,321.5996,321.8913,320.8337,321.1437,3000.0
2018-09-07 10:00:00,352.04,352.04,350.82,351.44,2305.0,320.9523,320.9523,319.84,320.4052,2305.0
2018-09-07 10:05:00,351.32,351.62,350.44,351.08,4900.0,320.2958,320.5693,319.4936,320.077,4900.0
2018-09-07 10:10:00,351.03,351.67,351.03,351.27,2009.0,320.0315,320.6149,320.0315,320.2503,2009.0
2018-09-07 10:15:00,351.39,351.43,350.85,351.43,3100.0,320.3597,320.3961,319.8673,320.3961,3100.0
2018-09-07 10:20:00,351.57,352.19,351.46,352.18,2600.0,320.5238,321.089,320.4235,321.0799,2600.0
2018-09-07 10:25:00,352.23,352.57,351.9,351.9,1000.0,321.1255,321.4355,320.8246,320.8246,1000.0
2018-09-07 10:30:00,352.08,352.08,351.31,351.39,3000.0,320.9887,320.9887,320.2867,320.3597,3000.0
2018-09-07 10:35:00,351.58,351.75,350.86,351.75,13725.0,320.5329,320.6879,319.8765,320.6879,13725.0
2018-09-07 10:40:00,352.02,352.38,351.69,352.38,2500.0,320.934,321.2622,320.6332,321.2622,2500.0
2018-09-07 10:45:00,352.36,352.79,352.27,352.55,1700.0,321.244,321.636,321.162,321.4172,1700.0
2018-09-07 10:50:00,352.65,352.84,352.39,352.62,2001.0,321.5084,321.6816,321.2714,321.481,2001.0
2018-09-07 10:55:00,352.62,352.95,352.62,352.79,2259.0,321.481,321.7819,321.481,321.636,2259.0
2018-09-07 11:00:00,352.72,352.76,352.38,352.63,6046.0,321.5722,321.6087,321.2622,321.4902,6046.0
2018-09-07 11:05:00,352.58,353.33,352.49,353.33,5857.0,321.4446,322.1283,321.3625,322.1283,5857.0
2018-09-07 11:10:00,353.18,353.34,353.1,353.18,2903.0,321.9916,322.1375,321.9187,321.9916,2903.0
2018-09-07 11:15:00,353.32,354.4,353.32,354.4,1500.0,322.1192,323.1039,322.1192,323.1039,1500.0
2018-09-07 11:20:00,354.24,354.47,353.87,354.01,4614.0,322.958,323.1677,322.6207,322.7483,4614.0
2018-09-07 11:25:00,354.01,354.54,354.01,354.43,2401.0,322.7483,323.2315,322.7483,323.1312,2401.0
2018-09-07 11:30:00,354.73,354.91,354.61,354.86,3986.0,323.4047,323.5688,323.2953,323.5232,3986.0
2018-09-07 11:35:00,355.02,355.05,354.73,354.82,2680.0,323.6691,323.6965,323.4047,323.4868,2680.0
2018-09-07 11:40:00,354.82,354.88,354.57,354.74,6817.0,323.4868,323.5415,323.2588,323.4138,6817.0
2018-09-07 11:45:00,354.6,355.0,354.59,354.84,3400.0,323.2862,323.6509,323.2771,323.505,3400.0
2018-09-07 11:50:00,354.9,354.9,354.48,354.72,3573.0,323.5597,323.5597,323.1768,323.3956,3573.0
2018-09-07 11:55:00,354.77,354.79,354.01,354.25,3116.0,323.4412,323.4594,322.7483,322.9671,3116.0
2018-09-07 12:00:00,354.22,354.48,354.22,354.38,2841.0,322.9398,323.1768,322.9398,323.0856,2841.0
2018-09-07 12:05:00,354.55,354.55,353.3,353.3,2096.0,323.2406,323.2406,322.101,322.101,2096.0
2018-09-07 12:10:00,353.37,353.53,352.26,352.49,25525.0,322.1648,322.3107,321.1528,321.3625,25525.0
2018-09-07 12:15:00,352.26,352.42,351.41,351.42,4366.0,321.1528,321.2987,320.3779,320.387,4366.0
2018-09-07 12:20:00,351.36,352.13,351.3,351.86,17260.0,320.3323,321.0343,320.2776,320.7882,17260.0
2018-09-07 12:25:00,351.91,351.91,351.54,351.55,1200.0,320.8337,320.8337,320.4964,320.5055,1200.0
2018-09-07 12:30:00,351.58,352.09,351.01,351.31,17113.0,320.5329,320.9978,320.0132,320.2867,17113.0
2018-09-07 12:35:00,351.24,351.25,349.93,350.12,5262.0,320.2229,320.232,319.0286,319.2018,5262.0
2018-09-07 12:40:00,350.11,350.11,349.55,349.77,4300.0,319.1927,319.1927,318.6821,318.8827,4300.0
2018-09-07 12:45:00,349.69,350.48,349.69,350.48,2300.0,318.8098,319.53,318.8098,319.53,2300.0
2018-09-07 12:50:00,350.32,350.41,349.99,350.39,5479.0,319.3841,319.4662,319.0833,319.448,5479.0
2018-09-07 12:55:00,350.47,350.54,350.3,350.3,1754.0,319.5209,319.5847,319.3659,319.3659,1754.0
2018-09-07 13:00:00,350.14,350.14,349.96,349.96,600.0,319.22,319.22,319.0559,319.0559,600.0
2018-09-07 13:05:00,349.34,349.41,349.33,349.41,800.0,318.4907,318.5545,318.4816,318.5545,800.0
2018-09-07 13:10:00,349.24,349.24,348.73,348.74,1561.0,318.3995,318.3995,317.9346,317.9437,1561.0
2018-09-07 13:15:00,348.66,348.82,348.5,348.55,1355.0,317.8707,318.0166,317.7249,317.7705,1355.0
2018-09-07 13:20:00,348.48,348.73,348.47,348.73,2606.0,317.7066,317.9346,317.6975,317.9346,2606.0
2018-09-07 13:25:00,348.56,348.98,348.4,348.78,3509.0,317.7796,318.1625,317.6337,317.9801,3509.0
2018-09-07 13:30:00,348.63,349.04,348.63,349.01,850.0,317.8434,318.2172,317.8434,318.1898,850.0
2018-09-07 13:35:00,349.06,349.69,349.01,349.37,1700.0,318.2354,318.8098,318.1898,318.518,1700.0
2018-09-07 13:40:00,349.8,349.99,349.63,349.68,900.0,318.9101,319.0833,318.7551,318.8007,900.0
2018-09-07 13:45:00,349.61,349.85,349.48,349.85,2100.0,318.7368,318.9557,318.6183,318.9557,2100.0
2018-09-07 13:50:00,349.68,349.84,349.49,349.49,1287.0,318.8007,318.9465,318.6274,318.6274,1287.0
2018-09-07 13:55:00,349.3,349.34,349.24,349.27,618.0,318.4542,318.4907,318.3995,318.4269,618.0
2018-09-07 14:00:00,349.29,349.58,349.29,349.34,1914.0,318.4451,318.7095,318.4451,318.4907,1914.0
2018-09-07 14:05:00,349.46,349.47,349.37,349.47,636.0,318.6001,318.6092,318.518,318.6092,636.0
2018-09-07 14:10:00,349.54,350.06,349.54,349.99,3100.0,318.673,319.1471,318.673,319.0833,3100.0
2018-09-07 14:15:00,350.11,350.11,349.83,349.83,1400.0,319.1927,319.1927,318.9374,318.9374,1400.0
2018-09-07 14:20:00,349.81,349.81,349.2,349.31,5371.0,318.9192,318.9192,318.3631,318.4633,5371.0
2018-09-07 14:25:00,349.35,349.87,349.34,349.85,3000.0,318.4998,318.9739,318.4907,318.9557,3000.0
2018-09-07 14:30:00,349.83,349.91,349.55,349.62,1700.0,318.9374,319.0104,318.6821,318.746,1700.0
2018-09-07 14:35:00,349.54,349.67,349.44,349.47,2300.0,318.673,318.7915,318.5819,318.6092,2300.0
2018-09-07 14:40:00,349.61,349.61,349.07,349.07,2504.0,318.7368,318.7368,318.2445,318.2445,2504.0
2018-09-07 14:45:00,349.08,349.5,348.96,349.03,1398.0,318.2537,318.6366,318.1442,318.2081,1398.0
2018-09-07 14:50:00,349.25,349.39,348.92,349.18,6547.0,318.4086,318.5363,318.1078,318.3448,6547.0
2018-09-07 14:55:00,349.19,349.98,349.05,349.69,3100.0,318.3539,319.0742,318.2263,318.8098,3100.0
2018-09-07 15:00:00,349.83,350.07,349.43,349.43,2386.0,318.9374,319.1562,318.5727,318.5727,2386.0
2018-09-07 15:05:00,349.39,349.69,349.18,349.64,4189.0,318.5363,318.8098,318.3448,318.7642,4189.0
2018-09-07 15:10:00,349.63,350.19,349.63,349.97,6894.0,318.7551,319.2656,318.7551,319.0651,6894.0
2018-09-07 15:15:00,350.19,350.29,349.58,349.62,2800.0,319.2656,319.3568,318.7095,318.746,2800.0
2018-09-07 15:20:00,349.63,349.63,348.89,348.97,3697.0,318.7551,318.7551,318.0804,318.1534,3697.0
2018-09-07 15:25:00,349.18,349.31,349.01,349.02,3903.0,318.3448,318.4633,318.1898,318.1989,3903.0
2018-09-07 15:30:00,349.13,349.5,348.8,348.97,5452.0,318.2992,318.6366,317.9984,318.1534,5452.0
2018-09-07 15:35:00,348.93,349.02,348.67,348.91,3293.0,318.1169,318.1989,317.8799,318.0987,3293.0
2018-09-07 15:40:00,348.9,348.98,348.5,348.51,6034.0,318.0895,318.1625,317.7249,317.734,6034.0
2018-09-07 15:45:00,348.5,348.99,348.5,348.73,9401.0,317.7249,318.1716,317.7249,317.9346,9401.0
2018-09-07 15:50:00,348.73,349.23,348.7,349.19,13584.0,317.9346,318.3904,317.9072,318.3539,13584.0
2018-09-07 15:55:00,349.11,349.57,349.03,349.3,20581.0,318.281,318.7004,318.2081,318.4542,20581.0
2018-09-10 09:30:00,350.35,352.6,350.0,351.87,10486.0,319.4115,321.4628,319.0924,320.7973,10486.0
2018-09-10 09:35:00,351.96,352.6,350.82,350.82,2200.0,320.8793,321.4628,319.84,319.84,2200.0
2018-09-10 09:40:00,351.12,352.23,350.91,351.98,5416.0,320.1135,321.1255,319.922,320.8976,5416.0
2018-09-10 09:45:00,351.66,352.35,351.14,351.53,4400.0,320.6058,321.2349,320.1317,320.4873,4400.0
2018-09-10 09:50:00,351.86,351.86,350.51,351.03,4800.0,320.7882,320.7882,319.5574,320.0315,4800.0
2018-09-10 09:55:00,350.62,351.48,350.07,351.03,5767.0,319.6577,320.4417,319.1562,320.0315,5767.0
2018-09-10 10:00:00,350.71,350.93,350.44,350.87,2448.0,319.7397,319.9403,319.4936,319.8856,2448.0
2018-09-10 10:05:00,350.69,351.02,350.57,350.87,1100.0,319.7215,320.0223,319.6121,319.8856,1100.0
2018-09-10 10:10:00,351.23,351.23,350.09,350.09,2300.0,320.2138,320.2138,319.1745,319.1745,2300.0
2018-09-10 10:15:00,350.38,351.23,350.38,350.94,2683.0,319.4389,320.2138,319.4389,319.9494,2683.0
2018-09-10 10:20:00,351.01,351.31,350.86,351.0,2502.0,320.0132,320.2867,319.8765,320.0041,2502.0
2018-09-10 10:25:00,351.05,351.5,351.05,351.19,5360.0,320.0497,320.4599,320.0497,320.1773,5360.0
2018-09-10 10:30:00,351.44,351.69,351.0,351.48,1636.0,320.4052,320.6332,320.0041,320.4417,1636.0
2018-09-10 10:35:00,351.82,351.82,351.18,351.49,5121.0,320.7517,320.7517,320.1682,320.4508,5121.0
2018-09-10 10:40:00,351.38,351.74,351.03,351.56,10240.0,320.3505,320.6788,320.0315,320.5146,10240.0
2018-09-10 10:45:00,351.62,353.07,351.62,352.66,8805.0,320.5693,321.8913,320.5693,321.5175,8805.0
2018-09-10 10:50:00,352.7,353.16,352.5,352.64,2623.0,321.554,321.9734,321.3716,321.4993,2623.0
2018-09-10 10:55:00,352.49,352.67,351.29,351.53,13257.0,321.3625,321.5266,320.2685,320.4873,13257.0
2018-09-10 11:00:00,351.58,351.6,351.23,351.23,4409.0,320.5329,320.5511,320.2138,320.2138,4409.0
2018-09-10 11:05:00,351.36,352.46,351.36,352.34,1800.0,320.3323,321.3352,320.3323,321.2258,1800.0
2018-09-10 11:10:00,352.62,352.62,351.92,351.92,2450.0,321.481,321.481,320.8429,320.8429,2450.0
2018-09-10 11:15:00,352.05,352.15,351.45,351.45,2700.0,320.9614,321.0525,320.4144,320.4144,2700.0
2018-09-10 11:20:00,351.62,351.62,350.97,351.21,2209.0,320.5693,320.5693,319.9767,320.1956,2209.0
2018-09-10 11:25:00,350.89,350.89,350.56,350.56,2340.0,319.9038,319.9038,319.603,319.603,2340.0
2018-09-10 11:30:00,350.7,350.79,350.5,350.66,1905.0,319.7306,319.8126,319.5483,319.6941,1905.0
2018-09-10 11:35:00,350.64,350.77,349.75,349.91,3617.0,319.6759,319.7944,318.8645,319.0104,3617.0
2018-09-10 11:40:00,349.63,350.31,349.27,350.31,4692.0,318.7551,319.375,318.4269,319.375,4692.0
2018-09-10 11:45:00,350.3,350.7,350.08,350.38,3033.0,319.3659,319.7306,319.1653,319.4389,3033.0
2018-09-10 11:50:00,350.52,351.22,350.52,350.66,1865.0,319.5665,320.2047,319.5665,319.6941,1865.0
2018-09-10 11:55:00,350.62,350.62,350.12,350.53,2861.0,319.6577,319.6577,319.2018,319.5756,2861.0
2018-09-10 12:00:00,350.56,351.05,350.38,351.03,1707.0,319.603,320.0497,319.4389,320.0315,1707.0
2018-09-10 12:05:00,351.11,351.11,350.54,350.59,2643.0,320.1044,320.1044,319.5847,319.6303,2643.0
2018-09-10 12:10:00,350.88,351.01,350.76,350.98,1000.0,319.8947,320.0132,319.7853,319.9859,1000.0
2018-09-10 12:15:00,350.84,351.03,350.45,350.55,2300.0,319.8582,320.0315,319.5027,319.5938,2300.0
2018-09-10 12:20:00,350.58,350.84,350.58,350.8,2008.0,319.6212,319.8582,319.6212,319.8218,2008.0
2018-09-10 12:25:00,351.15,351.15,350.4,350.4,2100.0,320.1409,320.1409,319.4571,319.4571,2100.0
2018-09-10 12:30:00,350.4,350.62,350.4,350.62,1763.0,319.4571,319.6577,319.4571,319.6577,1763.0
2018-09-10 12:35:00,350.74,350.75,350.4,350.61,1702.0,319.7671,319.7762,319.4571,319.6485,1702.0
2018-09-10 12:40:00,350.61,351.03,350.61,350.83,1100.0,319.6485,320.0315,319.6485,319.8491,1100.0
2018-09-10 12:45:00,351.03,351.27,350.82,351.08,2947.0,320.0315,320.2503,319.84,320.077,2947.0
2018-09-10 12:50:00,350.97,351.29,350.88,351.29,900.0,319.9767,320.2685,319.8947,320.2685,900.0
2018-09-10 12:55:00,351.38,351.38,351.17,351.3,1700.0,320.3505,320.3505,320.1591,320.2776,1700.0
2018-09-10 13:00:00,351.24,351.46,351.17,351.46,2236.0,320.2229,320.4235,320.1591,320.4235,2236.0
2018-09-10 13:05:00,351.57,351.62,351.3,351.41,3313.0,320.5238,320.5693,320.2776,320.3779,3313.0
2018-09-10 13:10:00,351.53,352.02,351.45,351.94,3920.0,320.4873,320.934,320.4144,320.8611,3920.0
2018-09-10 13:15:00,351.97,352.07,351.88,351.9,718.0,320.8884,320.9796,320.8064,320.8246,718.0
2018-09-10 13:20:00,352.06,352.51,352.04,352.42,2932.0,320.9705,321.3808,320.9523,321.2987,2932.0
2018-09-10 13:25:00,352.57,352.98,352.55,352.78,8027.0,321.4355,321.8093,321.4172,321.6269,8027.0
2018-09-10 13:30:00,352.68,352.72,352.24,352.24,3017.0,321.5357,321.5722,321.1346,321.1346,3017.0
2018-09-10 13:35:00,352.12,352.17,351.82,352.11,6687.0,321.0252,321.0708,320.7517,321.0161,6687.0
2018-09-10 13:40:00,352.01,352.36,351.99,352.08,2301.0,320.9249,321.244,320.9067,320.9887,2301.0
2018-09-10 13:45:00,351.63,351.89,351.63,351.64,3225.0,320.5785,320.8155,320.5785,320.5876,3225.0
2018-09-10 13:50:00,351.55,351.55,351.34,351.34,400.0,320.5055,320.5055,320.3141,320.3141,400.0
2018-09-10 13:55:00,351.52,351.8,351.49,351.76,1601.0,320.4782,320.7335,320.4508,320.697,1601.0
2018-09-10 14:00:00,351.82,352.21,351.81,352.09,1901.0,320.7517,321.1072,320.7426,320.9978,1901.0
2018-09-10 14:05:00,352.06,352.2,352.05,352.18,1301.0,320.9705,321.0981,320.9614,321.0799,1301.0
2018-09-10 14:10:00,352.05,352.05,351.84,351.95,1701.0,320.9614,320.9614,320.7699,320.8702,1701.0
2018-09-10 14:15:00,351.96,352.37,351.96,352.27,4538.0,320.8793,321.2531,320.8793,321.162,4538.0
2018-09-10 14:20:00,352.18,352.18,351.92,351.92,400.0,321.0799,321.0799,320.8429,320.8429,400.0
2018-09-10 14:25:00,351.9,352.19,351.89,352.19,1300.0,320.8246,321.089,320.8155,321.089,1300.0
2018-09-10 14:30:00,352.17,352.59,352.17,352.48,9497.0,321.0708,321.4537,321.0708,321.3534,9497.0
2018-09-10 14:35:00,352.53,352.73,352.53,352.71,1483.0,321.399,321.5813,321.399,321.5631,1483.0
2018-09-10 14:40:00,352.8,352.96,352.79,352.95,1656.0,321.6451,321.791,321.636,321.7819,1656.0
2018-09-10 14:45:00,353.16,353.34,352.98,352.98,2238.0,321.9734,322.1375,321.8093,321.8093,2238.0
2018-09-10 14:50:00,352.95,352.97,352.8,352.8,2245.0,321.7819,321.8001,321.6451,321.6451,2245.0
2018-09-10 14:55:00,352.77,352.77,352.62,352.76,2005.0,321.6178,321.6178,321.481,321.6087,2005.0
2018-09-10 15:00:00,352.88,353.18,352.87,352.96,2500.0,321.7181,321.9916,321.709,321.791,2500.0
2018-09-10 15:05:00,353.02,353.11,353.02,353.08,2200.0,321.8457,321.9278,321.8457,321.9004,2200.0
2018-09-10 15:10:00,352.95,353.05,352.95,353.05,1629.0,321.7819,321.8731,321.7819,321.8731,1629.0
2018-09-10 15:15:00,352.94,352.94,352.46,352.46,1000.0,321.7728,321.7728,321.3352,321.3352,1000.0
2018-09-10 15:20:00,352.37,352.37,352.14,352.19,1100.0,321.2531,321.2531,321.0434,321.089,1100.0
2018-09-10 15:25:00,352.3,352.3,352.12,352.24,2721.0,321.1893,321.1893,321.0252,321.1346,2721.0
2018-09-10 15:30:00,352.13,352.33,352.03,352.25,3691.0,321.0343,321.2167,320.9431,321.1437,3691.0
2018-09-10 15:35:00,352.2,352.5,352.2,352.31,5201.0,321.0981,321.3716,321.0981,321.1984,5201.0
2018-09-10 15:40:00,352.31,352.31,351.98,352.05,2920.0,321.1984,321.1984,320.8976,320.9614,2920.0
2018-09-10 15:45:00,352.22,352.22,352.06,352.08,3741.0,321.1164,321.1164,320.9705,320.9887,3741.0
2018-09-10 15:50:00,352.06,352.13,351.92,352.09,6161.0,320.9705,321.0343,320.8429,320.9978,6161.0
2018-09-10 15:55:00,352.1,352.33,352.08,352.19,23820.0,321.007,321.2167,320.9887,321.089,23820.0
2018-09-11 09:30:00,352.28,352.28,350.31,351.36,9200.0,321.1711,321.1711,319.375,320.3323,9200.0
2018-09-11 09:35:00,351.49,353.46,351.3,352.6,4479.0,320.4508,322.2469,320.2776,321.4628,4479.0
2018-09-11 09:40:00,353.18,354.29,352.74,352.74,5999.0,321.9916,323.0036,321.5904,321.5904,5999.0
2018-09-11 09:45:00,353.41,355.19,353.41,355.19,3405.0,322.2013,323.8241,322.2013,323.8241,3405.0
2018-09-11 09:50:00,355.15,355.68,354.65,355.3,6661.0,323.7876,324.2708,323.3318,323.9244,6661.0
2018-09-11 09:55:00,354.76,355.83,354.76,355.75,3335.0,323.4321,324.4076,323.4321,324.3346,3335.0
2018-09-11 10:00:00,356.08,356.35,355.44,356.2,7036.0,324.6355,324.8817,324.052,324.7449,7036.0
2018-09-11 10:05:00,356.07,356.27,355.47,355.96,3220.0,324.6264,324.8087,324.0794,324.5261,3220.0
2018-09-11 10:10:00,356.02,356.84,355.72,356.81,3204.0,324.5808,325.3284,324.3073,325.301,3204.0
2018-09-11 10:15:00,356.84,357.24,356.61,356.68,4200.0,325.3284,325.6931,325.1187,325.1825,4200.0
2018-09-11 10:20:00,356.82,357.37,356.82,357.29,3063.0,325.3102,325.8116,325.3102,325.7386,3063.0
2018-09-11 10:25:00,356.88,357.29,356.81,357.22,2843.0,325.3649,325.7386,325.301,325.6748,2843.0
2018-09-11 10:30:00,357.18,357.18,356.37,356.39,3616.0,325.6384,325.6384,324.8999,324.9181,3616.0
2018-09-11 10:35:00,356.38,356.89,356.28,356.52,2775.0,324.909,325.374,324.8178,325.0366,2775.0
2018-09-11 10:40:00,356.49,356.61,356.17,356.56,1600.0,325.0093,325.1187,324.7176,325.0731,1600.0
2018-09-11 10:45:00,356.79,356.93,355.66,355.66,6000.0,325.2828,325.4104,324.2526,324.2526,6000.0
2018-09-11 10:50:00,355.58,356.12,355.53,355.98,8946.0,324.1797,324.672,324.1341,324.5443,8946.0
2018-09-11 10:55:00,355.84,356.43,355.75,356.1,16743.0,324.4167,324.9546,324.3346,324.6537,16743.0
2018-09-11 11:00:00,356.42,357.43,356.42,357.43,2104.0,324.9455,325.8663,324.9455,325.8663,2104.0
2018-09-11 11:05:00,357.53,358.59,357.53,358.52,1748.0,325.9575,326.9238,325.9575,326.86,1748.0
2018-09-11 11:10:00,358.6,358.98,357.89,357.9,4700.0,326.933,327.2794,326.2857,326.2948,4700.0
2018-09-11 11:15:00,358.04,358.58,358.04,358.46,1600.0,326.4224,326.9147,326.4224,326.8053,1600.0
2018-09-11 11:20:00,358.67,359.21,358.67,358.79,2500.0,326.9968,327.4891,326.9968,327.1062,2500.0
2018-09-11 11:25:00,358.6,358.6,358.07,358.51,2000.0,326.933,326.933,326.4498,326.8509,2000.0
2018-09-11 11:30:00,358.75,359.21,358.58,358.59,2400.0,327.0697,327.4891,326.9147,326.9238,2400.0
2018-09-11 11:35:00,358.7,358.7,358.3,358.3,800.0,327.0241,327.0241,326.6595,326.6595,800.0
2018-09-11 11:40:00,358.29,358.29,357.9,358.0,1300.0,326.6503,326.6503,326.2948,326.3859,1300.0
2018-09-11 11:45:00,358.01,358.03,357.32,357.34,3439.0,326.3951,326.4133,325.766,325.7842,3439.0
2018-09-11 11:50:00,357.49,358.1,357.49,357.88,4641.0,325.921,326.4771,325.921,326.2765,4641.0
2018-09-11 11:55:00,358.09,358.43,357.98,358.07,1834.0,326.468,326.778,326.3677,326.4498,1834.0
2018-09-11 12:00:00,358.17,358.56,358.01,358.18,3212.0,326.5409,326.8965,326.3951,326.5501,3212.0
2018-09-11 12:05:00,358.18,358.98,358.18,358.86,2000.0,326.5501,327.2794,326.5501,327.17,2000.0
2018-09-11 12:10:00,359.01,359.01,358.55,358.66,2882.0,327.3068,327.3068,326.8874,326.9877,2882.0
2018-09-11 12:15:00,358.63,358.9,358.62,358.76,1900.0,326.9603,327.2065,326.9512,327.0788,1900.0
2018-09-11 12:20:00,358.66,359.13,358.66,358.94,1502.0,326.9877,327.4162,326.9877,327.2429,1502.0
2018-09-11 12:25:00,359.01,359.24,358.95,358.95,1584.0,327.3068,327.5164,327.2521,327.2521,1584.0
2018-09-11 12:30:00,358.95,359.36,358.95,359.0,4234.0,327.2521,327.6259,327.2521,327.2976,4234.0
2018-09-11 12:35:00,358.8,358.8,358.42,358.42,3500.0,327.1153,327.1153,326.7689,326.7689,3500.0
2018-09-11 12:40:00,358.59,358.87,358.36,358.84,2995.0,326.9238,327.1791,326.7142,327.1518,2995.0
2018-09-11 12:45:00,358.8,359.06,358.58,359.06,5846.0,327.1153,327.3523,326.9147,327.3523,5846.0
2018-09-11 12:50:00,359.03,359.83,359.03,359.71,1505.0,327.325,328.0543,327.325,327.9449,1505.0
2018-09-11 12:55:00,359.69,360.04,359.68,359.89,2631.0,327.9267,328.2458,327.9176,328.109,2631.0
2018-09-11 13:00:00,360.01,360.08,359.47,359.48,7214.0,328.2185,328.2823,327.7261,327.7353,7214.0
2018-09-11 13:05:00,359.49,359.65,359.27,359.35,3023.0,327.7444,327.8902,327.5438,327.6167,3023.0
2018-09-11 13:10:00,359.13,359.13,358.52,358.53,2281.0,327.4162,327.4162,326.86,326.8691,2281.0
2018-09-11 13:15:00,358.54,358.94,358.54,358.94,950.0,326.8783,327.2429,326.8783,327.2429,950.0
2018-09-11 13:20:00,358.83,359.12,358.61,358.85,3969.0,327.1427,327.407,326.9421,327.1609,3969.0
2018-09-11 13:25:00,358.82,358.88,358.79,358.84,800.0,327.1335,327.1882,327.1062,327.1518,800.0
2018-09-11 13:30:00,358.72,359.09,358.51,358.55,4600.0,327.0424,327.3797,326.8509,326.8874,4600.0
2018-09-11 13:35:00,358.42,358.42,357.91,358.11,1412.0,326.7689,326.7689,326.3039,326.4862,1412.0
2018-09-11 13:40:00,357.89,358.01,357.75,358.01,5855.0,326.2857,326.3951,326.158,326.3951,5855.0
2018-09-11 13:45:00,357.9,357.9,357.55,357.86,3608.0,326.2948,326.2948,325.9757,326.2583,3608.0
2018-09-11 13:50:00,357.77,358.16,357.75,358.0,3004.0,326.1763,326.5318,326.158,326.3859,3004.0
2018-09-11 13:55:00,358.0,358.15,357.88,358.0,1300.0,326.3859,326.5227,326.2765,326.3859,1300.0
2018-09-11 14:00:00,358.1,358.64,357.94,358.38,3408.0,326.4771,326.9694,326.3312,326.7324,3408.0
2018-09-11 14:05:00,358.31,358.32,358.12,358.32,2000.0,326.6686,326.6777,326.4954,326.6777,2000.0
2018-09-11 14:10:00,358.24,358.31,358.11,358.18,1400.0,326.6048,326.6686,326.4862,326.5501,1400.0
2018-09-11 14:15:00,358.23,358.44,358.23,358.44,700.0,326.5956,326.7871,326.5956,326.7871,700.0
2018-09-11 14:20:00,358.51,358.94,358.51,358.55,4709.0,326.8509,327.2429,326.8509,326.8874,4709.0
2018-09-11 14:25:00,358.43,358.43,358.18,358.28,2759.0,326.778,326.778,326.5501,326.6412,2759.0
2018-09-11 14:30:00,358.21,358.35,358.2,358.31,1802.0,326.5774,326.705,326.5683,326.6686,1802.0
2018-09-11 14:35:00,358.44,358.73,358.44,358.5,2900.0,326.7871,327.0515,326.7871,326.8418,2900.0
2018-09-11 14:40:00,358.53,358.65,358.22,358.22,3315.0,326.8691,326.9785,326.5865,326.5865,3315.0
2018-09-11 14:45:00,358.36,358.94,358.35,358.67,5295.0,326.7142,327.2429,326.705,326.9968,5295.0
2018-09-11 14:50:00,358.63,358.69,358.51,358.51,1100.0,326.9603,327.015,326.8509,326.8509,1100.0
2018-09-11 14:55:00,358.47,359.04,358.46,358.86,8644.0,326.8144,327.3341,326.8053,327.17,8644.0
2018-09-11 15:00:00,358.85,359.08,358.64,358.65,4080.0,327.1609,327.3706,326.9694,326.9785,4080.0
2018-09-11 15:05:00,358.68,359.01,358.64,358.68,4565.0,327.0059,327.3068,326.9694,327.0059,4565.0
2018-09-11 15:10:00,358.65,358.97,358.62,358.87,4839.0,326.9785,327.2703,326.9512,327.1791,4839.0
2018-09-11 15:15:00,358.87,358.96,358.58,358.85,6457.0,327.1791,327.2612,326.9147,327.1609,6457.0
2018-09-11 15:20:00,358.82,359.09,358.81,359.09,3556.0,327.1335,327.3797,327.1244,327.3797,3556.0
2018-09-11 15:25:00,359.09,359.14,358.96,359.07,5828.0,327.3797,327.4253,327.2612,327.3615,5828.0
2018-09-11 15:30:00,359.06,359.61,359.06,359.46,9727.0,327.3523,327.8538,327.3523,327.717,9727.0
2018-09-11 15:35:00,359.56,359.61,359.43,359.45,5344.0,327.8082,327.8538,327.6897,327.7079,5344.0
2018-09-11 15:40:00,359.44,359.83,359.42,359.57,12547.0,327.6988,328.0543,327.6806,327.8173,12547.0
2018-09-11 15:45:00,359.63,359.69,359.26,359.33,15753.0,327.872,327.9267,327.5347,327.5985,15753.0
2018-09-11 15:50:00,359.26,359.74,359.1,359.1,19530.0,327.5347,327.9723,327.3888,327.3888,19530.0
2018-09-11 15:55:00,359.11,359.45,359.11,359.43,35746.0,327.3979,327.7079,327.3979,327.6897,35746.0
2018-09-12 09:30:00,358.43,358.43,356.01,356.63,7407.0,326.778,326.778,324.5717,325.1369,7407.0
2018-09-12 09:35:00,356.3,358.56,356.3,358.56,2226.0,324.8361,326.8965,324.8361,326.8965,2226.0
2018-09-12 09:40:00,358.53,358.53,358.28,358.4,900.0,326.8691,326.8691,326.6412,326.7506,900.0
2018-09-12 09:45:00,357.98,357.98,356.74,356.74,1007.0,326.3677,326.3677,325.2372,325.2372,1007.0
2018-09-12 09:50:00,357.14,357.28,356.38,357.05,2600.0,325.6019,325.7295,324.909,325.5198,2600.0
2018-09-12 09:55:00,357.14,357.16,356.25,356.25,3000.0,325.6019,325.6201,324.7905,324.7905,3000.0
2018-09-12 10:00:00,356.29,356.94,356.14,356.45,3514.0,324.827,325.4196,324.6902,324.9728,3514.0
2018-09-12 10:05:00,356.52,356.52,355.98,356.37,1500.0,325.0366,325.0366,324.5443,324.8999,1500.0
2018-09-12 10:10:00,356.13,356.13,355.77,355.77,2200.0,324.6811,324.6811,324.3529,324.3529,2200.0
2018-09-12 10:15:00,355.34,355.72,355.33,355.52,1100.0,323.9608,324.3073,323.9517,324.125,1100.0
2018-09-12 10:20:00,355.49,355.54,355.13,355.54,2500.0,324.0976,324.1432,323.7694,324.1432,2500.0
2018-09-12 10:25:00,355.55,355.55,355.21,355.21,3100.0,324.1523,324.1523,323.8423,323.8423,3100.0
2018-09-12 10:30:00,355.11,355.98,355.08,355.31,12355.0,323.7512,324.5443,323.7238,323.9335,12355.0
2018-09-12 10:35:00,355.06,355.19,354.7,354.73,4545.0,323.7056,323.8241,323.3774,323.4047,4545.0
2018-09-12 10:40:00,355.0,355.18,354.61,354.61,4500.0,323.6509,323.815,323.2953,323.2953,4500.0
2018-09-12 10:45:00,354.32,354.33,353.93,353.93,2200.0,323.0309,323.04,322.6754,322.6754,2200.0
2018-09-12 10:50:00,353.83,354.51,353.83,354.51,1764.0,322.5842,323.2041,322.5842,323.2041,1764.0
2018-09-12 10:55:00,354.66,354.89,354.49,354.49,1700.0,323.3409,323.5506,323.1859,323.1859,1700.0
2018-09-12 11:00:00,354.09,354.54,353.85,354.54,2500.0,322.8212,323.2315,322.6024,323.2315,2500.0
2018-09-12 11:05:00,354.68,354.75,354.39,354.45,2331.0,323.3591,323.4229,323.0947,323.1494,2331.0
2018-09-12 11:10:00,354.53,355.95,354.49,355.95,2817.0,323.2224,324.517,323.1859,324.517,2817.0
2018-09-12 11:15:00,356.45,356.51,356.02,356.23,1700.0,324.9728,325.0275,324.5808,324.7723,1700.0
2018-09-12 11:20:00,356.4,356.7,356.2,356.2,3806.0,324.9272,325.2007,324.7449,324.7449,3806.0
2018-09-12 11:25:00,356.12,356.54,355.99,356.25,2200.0,324.672,325.0549,324.5534,324.7905,2200.0
2018-09-12 11:30:00,356.34,356.57,356.25,356.41,1304.0,324.8725,325.0822,324.7905,324.9364,1304.0
2018-09-12 11:35:00,356.33,356.37,354.96,354.97,2700.0,324.8634,324.8999,323.6144,323.6235,2700.0
2018-09-12 11:40:00,355.16,355.36,355.08,355.24,2004.0,323.7967,323.9791,323.7238,323.8697,2004.0
2018-09-12 11:45:00,355.07,355.1,354.59,354.87,2967.0,323.7147,323.742,323.2771,323.5324,2967.0
2018-09-12 11:50:00,355.14,355.2,354.44,355.06,9135.0,323.7785,323.8332,323.1403,323.7056,9135.0
2018-09-12 11:55:00,355.19,355.26,354.76,355.21,4012.0,323.8241,323.8879,323.4321,323.8423,4012.0
2018-09-12 12:00:00,355.17,355.17,354.51,354.51,1200.0,323.8059,323.8059,323.2041,323.2041,1200.0
2018-09-12 12:05:00,354.58,355.23,353.84,353.84,3054.0,323.268,323.8606,322.5933,322.5933,3054.0
2018-09-12 12:10:00,353.8,354.03,353.4,353.99,4113.0,322.5568,322.7665,322.1922,322.7301,4113.0
2018-09-12 12:15:00,354.06,354.8,354.0,354.66,5842.0,322.7939,323.4685,322.7392,323.3409,5842.0
2018-09-12 12:20:00,354.57,355.1,354.57,354.96,1164.0,323.2588,323.742,323.2588,323.6144,1164.0
2018-09-12 12:25:00,354.96,355.18,354.96,355.03,6101.0,323.6144,323.815,323.6144,323.6782,6101.0
2018-09-12 12:30:00,354.85,355.24,354.85,355.04,1003.0,323.5141,323.8697,323.5141,323.6873,1003.0
2018-09-12 12:35:00,354.99,355.01,354.67,354.91,2603.0,323.6418,323.66,323.35,323.5688,2603.0
2018-09-12 12:40:00,354.96,355.16,354.96,355.05,1300.0,323.6144,323.7967,323.6144,323.6965,1300.0
2018-09-12 12:45:00,354.99,355.05,354.8,355.05,2100.0,323.6418,323.6965,323.4685,323.6965,2100.0
2018-09-12 12:50:00,355.05,355.14,354.76,354.76,3200.0,323.6965,323.7785,323.4321,323.4321,3200.0
2018-09-12 12:55:00,354.56,354.62,354.19,354.62,2600.0,323.2497,323.3044,322.9124,323.3044,2600.0
2018-09-12 13:00:00,354.54,354.65,354.54,354.6,500.0,323.2315,323.3318,323.2315,323.2862,500.0
2018-09-12 13:05:00,354.72,355.32,354.72,355.32,4960.0,323.3956,323.9426,323.3956,323.9426,4960.0
2018-09-12 13:10:00,355.41,355.41,355.09,355.09,2708.0,324.0247,324.0247,323.7329,323.7329,2708.0
2018-09-12 13:15:00,354.81,354.81,354.48,354.81,2800.0,323.4776,323.4776,323.1768,323.4776,2800.0
2018-09-12 13:20:00,354.87,354.93,354.55,354.55,1703.0,323.5324,323.5871,323.2406,323.2406,1703.0
2018-09-12 13:25:00,354.59,354.59,353.8,354.05,800.0,323.2771,323.2771,322.5568,322.7848,800.0
2018-09-12 13:30:00,354.13,354.37,353.9,353.94,1808.0,322.8577,323.0765,322.648,322.6845,1808.0
2018-09-12 13:35:00,354.16,354.16,353.71,353.71,2586.0,322.885,322.885,322.4748,322.4748,2586.0
2018-09-12 13:40:00,353.87,354.07,353.54,353.61,2100.0,322.6207,322.803,322.3198,322.3836,2100.0
2018-09-12 13:45:00,353.81,353.81,353.53,353.65,800.0,322.566,322.566,322.3107,322.4201,800.0
2018-09-12 13:50:00,353.56,353.87,353.52,353.83,1845.0,322.338,322.6207,322.3016,322.5842,1845.0
2018-09-12 13:55:00,353.65,353.65,353.65,353.65,200.0,322.4201,322.4201,322.4201,322.4201,200.0
2018-09-12 14:00:00,353.8,354.19,353.78,354.06,2700.0,322.5568,322.9124,322.5386,322.7939,2700.0
2018-09-12 14:05:00,354.07,354.38,354.07,354.38,1401.0,322.803,323.0856,322.803,323.0856,1401.0
2018-09-12 14:10:00,354.2,354.72,354.0,354.02,4591.0,322.9215,323.3956,322.7392,322.7574,4591.0
2018-09-12 14:15:00,353.87,354.04,353.87,354.03,960.0,322.6207,322.7756,322.6207,322.7665,960.0
2018-09-12 14:20:00,353.88,354.17,353.81,354.15,5007.0,322.6298,322.8942,322.566,322.8759,5007.0
2018-09-12 14:25:00,354.14,354.55,353.99,354.29,5165.0,322.8668,323.2406,322.7301,323.0036,5165.0
2018-09-12 14:30:00,354.28,354.28,354.18,354.28,600.0,322.9945,322.9945,322.9033,322.9945,600.0
2018-09-12 14:35:00,354.25,354.3,354.0,354.14,6381.0,322.9671,323.0127,322.7392,322.8668,6381.0
2018-09-12 14:40:00,354.12,354.42,354.07,354.42,4304.0,322.8486,323.1221,322.803,323.1221,4304.0
2018-09-12 14:45:00,354.42,354.59,354.23,354.59,4462.0,323.1221,323.2771,322.9489,323.2771,4462.0
2018-09-12 14:50:00,354.4,354.4,354.14,354.35,1100.0,323.1039,323.1039,322.8668,323.0583,1100.0
2018-09-12 14:55:00,354.28,354.28,354.16,354.16,450.0,322.9945,322.9945,322.885,322.885,450.0
2018-09-12 15:00:00,354.12,354.25,354.11,354.22,1300.0,322.8486,322.9671,322.8395,322.9398,1300.0
2018-09-12 15:05:00,354.19,354.29,353.97,354.1,3904.0,322.9124,323.0036,322.7118,322.8303,3904.0
2018-09-12 15:10:00,354.27,354.31,354.24,354.24,1700.0,322.9853,323.0218,322.958,322.958,1700.0
2018-09-12 15:15:00,354.27,354.37,354.18,354.37,2003.0,322.9853,323.0765,322.9033,323.0765,2003.0
2018-09-12 15:20:00,354.49,354.81,354.49,354.81,1280.0,323.1859,323.4776,323.1859,323.4776,1280.0
2018-09-12 15:25:00,354.75,355.01,354.73,355.01,2925.0,323.4229,323.66,323.4047,323.66,2925.0
2018-09-12 15:30:00,355.14,355.34,355.0,355.06,6333.0,323.7785,323.9608,323.6509,323.7056,6333.0
2018-09-12 15:35:00,355.14,355.14,354.62,354.98,8928.0,323.7785,323.7785,323.3044,323.6326,8928.0
2018-09-12 15:40:00,354.91,354.91,354.75,354.76,3711.0,323.5688,323.5688,323.4229,323.4321,3711.0
2018-09-12 15:45:00,354.73,354.74,354.4,354.44,5240.0,323.4047,323.4138,323.1039,323.1403,5240.0
2018-09-12 15:50:00,354.53,354.54,354.13,354.13,12997.0,323.2224,323.2315,322.8577,322.8577,12997.0
2018-09-12 15:55:00,354.14,354.27,354.02,354.11,21037.0,322.8668,322.9853,322.7574,322.8395,21037.0
2018-09-13 09:30:00,356.07,356.07,354.07,356.07,2834.0,324.6264,324.6264,322.803,324.6264,2834.0
2018-09-13 09:35:00,354.27,355.28,354.27,355.28,300.0,322.9853,323.9061,322.9853,323.9061,300.0
2018-09-13 09:40:00,354.99,356.04,354.99,356.04,1804.0,323.6418,324.599,323.6418,324.599,1804.0
2018-09-13 09:45:00,356.05,356.2,355.64,356.2,3300.0,324.6081,324.7449,324.2344,324.7449,3300.0
2018-09-13 09:50:00,356.34,356.34,356.17,356.18,200.0,324.8725,324.8725,324.7176,324.7267,200.0
2018-09-13 09:55:00,356.02,356.35,355.65,355.66,2685.0,324.5808,324.8817,324.2435,324.2526,2685.0
2018-09-13 10:00:00,355.45,355.89,355.31,355.31,3600.0,324.0611,324.4623,323.9335,323.9335,3600.0
2018-09-13 10:05:00,355.31,355.45,354.76,355.06,6879.0,323.9335,324.0611,323.4321,323.7056,6879.0
2018-09-13 10:10:00,354.81,354.81,354.0,354.5,2000.0,323.4776,323.4776,322.7392,323.195,2000.0
2018-09-13 10:15:00,354.4,354.73,353.94,353.94,1800.0,323.1039,323.4047,322.6845,322.6845,1800.0
2018-09-13 10:20:00,354.02,354.62,353.77,354.62,3678.0,322.7574,323.3044,322.5295,323.3044,3678.0
2018-09-13 10:25:00,354.5,354.5,354.28,354.47,1700.0,323.195,323.195,322.9945,323.1677,1700.0
2018-09-13 10:30:00,354.37,354.37,354.2,354.27,700.0,323.0765,323.0765,322.9215,322.9853,700.0
2018-09-13 10:35:00,354.0,354.0,353.59,353.59,1000.0,322.7392,322.7392,322.3654,322.3654,1000.0
2018-09-13 10:40:00,353.73,353.86,353.3,353.44,2542.0,322.493,322.6115,322.101,322.2286,2542.0
2018-09-13 10:45:00,353.42,354.01,353.41,354.01,1200.0,322.2104,322.7483,322.2013,322.7483,1200.0
2018-09-13 10:50:00,353.88,354.05,353.59,354.05,2301.0,322.6298,322.7848,322.3654,322.7848,2301.0
2018-09-13 10:55:00,354.25,354.35,354.02,354.16,2100.0,322.9671,323.0583,322.7574,322.885,2100.0
2018-09-13 11:00:00,354.1,354.13,353.28,353.44,7577.0,322.8303,322.8577,322.0828,322.2286,7577.0
2018-09-13 11:05:00,353.65,353.96,353.52,353.52,5199.0,322.4201,322.7027,322.3016,322.3016,5199.0
2018-09-13 11:10:00,353.59,353.88,353.52,353.52,5300.0,322.3654,322.6298,322.3016,322.3016,5300.0
2018-09-13 11:15:00,353.29,353.29,352.81,353.09,800.0,322.0919,322.0919,321.6543,321.9095,800.0
2018-09-13 11:20:00,353.18,353.82,353.18,353.53,1600.0,321.9916,322.5751,321.9916,322.3107,1600.0
2018-09-13 11:25:00,353.52,353.77,353.04,353.25,2300.0,322.3016,322.5295,321.864,322.0554,2300.0
2018-09-13 11:30:00,353.39,353.42,352.92,353.16,1615.0,322.183,322.2104,321.7546,321.9734,1615.0
2018-09-13 11:35:00,353.55,353.92,353.44,353.9,9663.0,322.3289,322.6662,322.2286,322.648,9663.0
2018-09-13 11:40:00,353.57,353.75,353.54,353.7,734.0,322.3472,322.5113,322.3198,322.4657,734.0
2018-09-13 11:45:00,353.51,353.56,353.38,353.53,1198.0,322.2924,322.338,322.1739,322.3107,1198.0
2018-09-13 11:50:00,353.84,354.53,353.84,354.33,2800.0,322.5933,323.2224,322.5933,323.04,2800.0
2018-09-13 11:55:00,354.63,355.37,354.62,355.37,2000.0,323.3135,323.9882,323.3044,323.9882,2000.0
2018-09-13 12:00:00,355.37,355.86,355.37,355.67,3218.0,323.9882,324.4349,323.9882,324.2617,3218.0
2018-09-13 12:05:00,355.44,355.53,355.09,355.19,2469.0,324.052,324.1341,323.7329,323.8241,2469.0
2018-09-13 12:10:00,355.19,355.61,355.19,355.51,1450.0,323.8241,324.207,323.8241,324.1158,1450.0
2018-09-13 12:15:00,355.43,355.87,355.26,355.71,1300.0,324.0429,324.444,323.8879,324.2982,1300.0
2018-09-13 12:20:00,355.68,355.8,355.58,355.61,1900.0,324.2708,324.3802,324.1797,324.207,1900.0
2018-09-13 12:25:00,355.68,355.93,355.68,355.85,1623.0,324.2708,324.4987,324.2708,324.4258,1623.0
2018-09-13 12:30:00,355.93,356.19,355.93,356.12,800.0,324.4987,324.7358,324.4987,324.672,800.0
2018-09-13 12:35:00,356.1,356.19,355.92,355.93,1383.0,324.6537,324.7358,324.4896,324.4987,1383.0
2018-09-13 12:40:00,355.82,355.93,355.82,355.82,500.0,324.3985,324.4987,324.3985,324.3985,500.0
2018-09-13 12:45:00,355.76,355.76,355.76,355.76,100.0,324.3438,324.3438,324.3438,324.3438,100.0
2018-09-13 12:50:00,355.75,355.87,355.42,355.47,1910.0,324.3346,324.444,324.0338,324.0794,1910.0
2018-09-13 12:55:00,355.4,355.61,355.12,355.12,1635.0,324.0155,324.207,323.7603,323.7603,1635.0
2018-09-13 13:00:00,355.07,355.08,355.07,355.07,100.0,323.7147,323.7238,323.7147,323.7147,100.0
2018-09-13 13:05:00,355.21,355.21,354.97,354.97,1000.0,323.8423,323.8423,323.6235,323.6235,1000.0
2018-09-13 13:10:00,354.93,354.94,354.7,354.94,1700.0,323.5871,323.5962,323.3774,323.5962,1700.0
2018-09-13 13:15:00,354.98,355.13,354.64,354.73,953.0,323.6326,323.7694,323.3227,323.4047,953.0
2018-09-13 13:20:00,354.56,354.62,354.47,354.62,1469.0,323.2497,323.3044,323.1677,323.3044,1469.0
2018-09-13 13:25:00,354.62,354.62,354.14,354.29,1200.0,323.3044,323.3044,322.8668,323.0036,1200.0
2018-09-13 13:30:00,354.24,354.61,354.24,354.46,2000.0,322.958,323.2953,322.958,323.1586,2000.0
2018-09-13 13:35:00,354.36,354.65,354.36,354.6,1500.0,323.0674,323.3318,323.0674,323.2862,1500.0
2018-09-13 13:40:00,354.57,355.05,354.57,355.05,1600.0,323.2588,323.6965,323.2588,323.6965,1600.0
2018-09-13 13:45:00,354.95,354.96,354.71,354.9,1402.0,323.6053,323.6144,323.3865,323.5597,1402.0
2018-09-13 13:50:00,354.74,354.74,354.65,354.65,500.0,323.4138,323.4138,323.3318,323.3318,500.0
2018-09-13 13:55:00,354.63,354.7,354.54,354.54,400.0,323.3135,323.3774,323.2315,323.2315,400.0
2018-09-13 14:00:00,354.61,354.63,354.31,354.31,2300.0,323.2953,323.3135,323.0218,323.0218,2300.0
2018-09-13 14:05:00,354.42,354.43,354.34,354.39,2227.0,323.1221,323.1312,323.0492,323.0947,2227.0
2018-09-13 14:10:00,354.31,354.35,354.19,354.26,700.0,323.0218,323.0583,322.9124,322.9762,700.0
2018-09-13 14:15:00,354.34,354.65,354.2,354.2,4000.0,323.0492,323.3318,322.9215,322.9215,4000.0
2018-09-13 14:20:00,354.23,354.37,354.2,354.36,2252.0,322.9489,323.0765,322.9215,323.0674,2252.0
2018-09-13 14:25:00,354.37,354.52,354.21,354.52,3280.0,323.0765,323.2133,322.9306,323.2133,3280.0
2018-09-13 14:30:00,354.48,354.5,354.22,354.22,3315.0,323.1768,323.195,322.9398,322.9398,3315.0
2018-09-13 14:35:00,354.21,354.42,354.2,354.26,2700.0,322.9306,323.1221,322.9215,322.9762,2700.0
2018-09-13 14:40:00,354.21,354.41,354.2,354.41,1700.0,322.9306,323.113,322.9215,323.113,1700.0
2018-09-13 14:45:00,354.31,354.62,354.21,354.62,2400.0,323.0218,323.3044,322.9306,323.3044,2400.0
2018-09-13 14:50:00,354.49,354.57,354.47,354.56,1022.0,323.1859,323.2588,323.1677,323.2497,1022.0
2018-09-13 14:55:00,354.56,354.64,354.48,354.62,3300.0,323.2497,323.3227,323.1768,323.3044,3300.0
2018-09-13 15:00:00,354.68,354.69,354.55,354.69,1500.0,323.3591,323.3682,323.2406,323.3682,1500.0
2018-09-13 15:05:00,354.7,354.7,354.26,354.26,5200.0,323.3774,323.3774,322.9762,322.9762,5200.0
2018-09-13 15:10:00,354.26,354.37,354.13,354.2,3121.0,322.9762,323.0765,322.8577,322.9215,3121.0
2018-09-13 15:15:00,354.12,354.2,353.89,353.91,4864.0,322.8486,322.9215,322.6389,322.6571,4864.0
2018-09-13 15:20:00,354.0,354.04,353.74,354.03,2800.0,322.7392,322.7756,322.5021,322.7665,2800.0
2018-09-13 15:25:00,353.98,353.98,353.67,353.67,3500.0,322.7209,322.7209,322.4383,322.4383,3500.0
2018-09-13 15:30:00,353.73,353.78,353.55,353.78,3472.0,322.493,322.5386,322.3289,322.5386,3472.0
2018-09-13 15:35:00,353.81,353.99,353.81,353.81,3775.0,322.566,322.7301,322.566,322.566,3775.0
2018-09-13 15:40:00,353.79,353.85,353.63,353.76,2500.0,322.5477,322.6024,322.4019,322.5204,2500.0
2018-09-13 15:45:00,353.81,354.02,353.76,353.84,9129.0,322.566,322.7574,322.5204,322.5933,9129.0
2018-09-13 15:50:00,353.81,353.92,353.58,353.74,12538.0,322.566,322.6662,322.3563,322.5021,12538.0
2018-09-13 15:55:00,353.74,354.06,353.7,353.89,48301.0,322.5021,322.7939,322.4657,322.6389,48301.0
2018-09-14 09:30:00,355.16,355.84,353.97,355.47,6343.0,323.7967,324.4167,322.7118,324.0794,6343.0
2018-09-14 09:35:00,354.98,355.6,353.61,354.71,4058.0,323.6326,324.1979,322.3836,323.3865,4058.0
2018-09-14 09:40:00,355.26,356.79,355.26,356.71,1500.0,323.8879,325.2828,323.8879,325.2099,1500.0
2018-09-14 09:45:00,356.94,357.59,356.92,357.21,1600.0,325.4196,326.0122,325.4013,325.6657,1600.0
2018-09-14 09:50:00,356.58,357.73,356.2,357.73,4663.0,325.0913,326.1398,324.7449,326.1398,4663.0
2018-09-14 09:55:00,357.38,357.86,357.22,357.71,1900.0,325.8207,326.2583,325.6748,326.1216,1900.0
2018-09-14 10:00:00,357.65,358.59,357.64,358.53,3400.0,326.0669,326.9238,326.0577,326.8691,3400.0
2018-09-14 10:05:00,358.53,358.85,357.99,358.84,4611.0,326.8691,327.1609,326.3768,327.1518,4611.0
2018-09-14 10:10:00,358.97,359.35,358.71,358.72,3738.0,327.2703,327.6167,327.0333,327.0424,3738.0
2018-09-14 10:15:00,358.76,359.43,358.76,359.43,1277.0,327.0788,327.6897,327.0788,327.6897,1277.0
2018-09-14 10:20:00,359.4,359.4,359.18,359.19,1000.0,327.6623,327.6623,327.4617,327.4709,1000.0
2018-09-14 10:25:00,359.46,360.29,359.44,360.14,7621.0,327.717,328.4737,327.6988,328.337,7621.0
2018-09-14 10:30:00,359.98,360.58,359.85,360.43,1557.0,328.1911,328.7381,328.0726,328.6014,1557.0
2018-09-14 10:35:00,360.34,360.34,359.98,360.31,2447.0,328.5193,328.5193,328.1911,328.492,2447.0
2018-09-14 10:40:00,360.22,360.28,359.84,360.0,2000.0,328.4099,328.4646,328.0635,328.2093,2000.0
2018-09-14 10:45:00,359.52,359.72,359.18,359.72,2000.0,327.7717,327.9541,327.4617,327.9541,2000.0
2018-09-14 10:50:00,359.58,360.15,359.52,360.15,3948.0,327.8264,328.3461,327.7717,328.3461,3948.0
2018-09-14 10:55:00,360.09,360.24,360.01,360.12,900.0,328.2914,328.4281,328.2185,328.3187,900.0
2018-09-14 11:00:00,359.97,360.28,359.57,360.07,2801.0,328.182,328.4646,327.8173,328.2732,2801.0
2018-09-14 11:05:00,360.13,360.36,359.71,360.06,2000.0,328.3279,328.5375,327.9449,328.264,2000.0
2018-09-14 11:10:00,360.22,360.49,360.22,360.26,400.0,328.4099,328.6561,328.4099,328.4464,400.0
2018-09-14 11:15:00,360.35,360.77,360.21,360.42,6699.0,328.5284,328.9113,328.4008,328.5922,6699.0
2018-09-14 11:20:00,360.51,360.83,360.46,360.81,1715.0,328.6743,328.966,328.6287,328.9478,1715.0
2018-09-14 11:25:00,360.76,361.15,360.58,360.83,2800.0,328.9022,329.2578,328.7381,328.966,2800.0
2018-09-14 11:30:00,360.86,361.2,360.71,361.2,900.0,328.9934,329.3034,328.8566,329.3034,900.0
2018-09-14 11:35:00,361.17,361.18,360.58,360.99,1500.0,329.276,329.2851,328.7381,329.1119,1500.0
2018-09-14 11:40:00,360.93,361.34,360.93,361.34,1421.0,329.0572,329.431,329.0572,329.431,1421.0
2018-09-14 11:45:00,361.53,361.54,361.18,361.27,1000.0,329.6042,329.6133,329.2851,329.3672,1000.0
2018-09-14 11:50:00,361.04,361.1,360.8,360.82,2303.0,329.1575,329.2122,328.9387,328.9569,2303.0
2018-09-14 11:55:00,361.16,361.28,360.85,361.28,20300.0,329.2669,329.3763,328.9843,329.3763,20300.0
2018-09-14 12:00:00,361.31,361.31,360.12,360.12,6883.0,329.4037,329.4037,328.3187,328.3187,6883.0
2018-09-14 12:05:00,360.02,360.02,359.58,360.0,1200.0,328.2276,328.2276,327.8264,328.2093,1200.0
2018-09-14 12:10:00,359.8,360.09,359.79,360.01,3800.0,328.027,328.2914,328.0179,328.2185,3800.0
2018-09-14 12:15:00,359.94,360.44,359.92,360.24,3324.0,328.1546,328.6105,328.1364,328.4281,3324.0
2018-09-14 12:20:00,360.32,360.6,359.89,360.03,7107.0,328.5011,328.7563,328.109,328.2367,7107.0
2018-09-14 12:25:00,360.11,360.58,360.02,360.54,1203.0,328.3096,328.7381,328.2276,328.7016,1203.0
2018-09-14 12:30:00,360.61,360.69,360.61,360.69,200.0,328.7655,328.8384,328.7655,328.8384,200.0
2018-09-14 12:35:00,360.62,360.65,360.21,360.21,801.0,328.7746,328.8019,328.4008,328.4008,801.0
2018-09-14 12:40:00,360.37,360.38,359.77,359.77,1100.0,328.5467,328.5558,327.9996,327.9996,1100.0
2018-09-14 12:45:00,359.84,359.85,359.84,359.85,300.0,328.0635,328.0726,328.0635,328.0726,300.0
2018-09-14 12:50:00,359.79,359.79,359.42,359.42,600.0,328.0179,328.0179,327.6806,327.6806,600.0
2018-09-14 12:55:00,359.42,359.44,359.0,359.0,2000.0,327.6806,327.6988,327.2976,327.2976,2000.0
2018-09-14 13:00:00,358.9,358.9,358.15,358.72,5039.0,327.2065,327.2065,326.5227,327.0424,5039.0
2018-09-14 13:05:00,358.4,358.4,357.05,357.05,800.0,326.7506,326.7506,325.5198,325.5198,800.0
2018-09-14 13:10:00,356.94,357.15,356.68,356.89,2411.0,325.4196,325.611,325.1825,325.374,2411.0
2018-09-14 13:15:00,357.07,357.36,357.05,357.36,1428.0,325.5381,325.8025,325.5198,325.8025,1428.0
2018-09-14 13:20:00,357.11,357.72,357.11,357.26,1902.0,325.5745,326.1307,325.5745,325.7113,1902.0
2018-09-14 13:25:00,357.34,357.48,357.1,357.1,1555.0,325.7842,325.9119,325.5654,325.5654,1555.0
2018-09-14 13:30:00,357.13,357.13,356.64,356.64,4500.0,325.5928,325.5928,325.146,325.146,4500.0
2018-09-14 13:35:00,356.78,356.81,355.66,356.81,10108.0,325.2737,325.301,324.2526,325.301,10108.0
2018-09-14 13:40:00,356.46,357.38,356.46,356.71,5350.0,324.9819,325.8207,324.9819,325.2099,5350.0
2018-09-14 13:45:00,356.7,356.99,356.54,356.72,4857.0,325.2007,325.4651,325.0549,325.219,4857.0
2018-09-14 13:50:00,356.86,357.63,356.72,357.42,7845.0,325.3466,326.0486,325.219,325.8572,7845.0
2018-09-14 13:55:00,357.42,357.42,356.28,356.28,1500.0,325.8572,325.8572,324.8178,324.8178,1500.0
2018-09-14 14:00:00,356.34,356.44,356.09,356.1,2813.0,324.8725,324.9637,324.6446,324.6537,2813.0
2018-09-14 14:05:00,355.95,356.2,355.46,356.16,6263.0,324.517,324.7449,324.0702,324.7084,6263.0
2018-09-14 14:10:00,355.94,356.55,355.94,356.25,3700.0,324.5079,325.064,324.5079,324.7905,3700.0
2018-09-14 14:15:00,356.16,356.16,355.61,355.61,900.0,324.7084,324.7084,324.207,324.207,900.0
2018-09-14 14:20:00,355.46,355.63,355.17,355.25,4336.0,324.0702,324.2252,323.8059,323.8788,4336.0
2018-09-14 14:25:00,355.64,355.9,355.39,355.4,4620.0,324.2344,324.4714,324.0064,324.0155,4620.0
2018-09-14 14:30:00,355.39,355.39,354.39,354.39,1150.0,324.0064,324.0064,323.0947,323.0947,1150.0
2018-09-14 14:35:00,354.6,355.48,354.6,355.48,1500.0,323.2862,324.0885,323.2862,324.0885,1500.0
2018-09-14 14:40:00,355.62,355.62,355.15,355.15,1100.0,324.2161,324.2161,323.7876,323.7876,1100.0
2018-09-14 14:45:00,355.01,355.06,354.72,355.06,2500.0,323.66,323.7056,323.3956,323.7056,2500.0
2018-09-14 14:50:00,355.1,355.27,355.02,355.27,1300.0,323.742,323.897,323.6691,323.897,1300.0
2018-09-14 14:55:00,355.31,355.32,354.87,355.03,900.0,323.9335,323.9426,323.5324,323.6782,900.0
2018-09-14 15:00:00,354.84,355.44,354.55,355.28,4756.0,323.505,324.052,323.2406,323.9061,4756.0
2018-09-14 15:05:00,355.27,355.27,354.61,354.86,1800.0,323.897,323.897,323.2953,323.5232,1800.0
2018-09-14 15:10:00,354.81,355.54,354.72,355.54,8533.0,323.4776,324.1432,323.3956,324.1432,8533.0
2018-09-14 15:15:00,355.72,355.98,355.63,355.78,2950.0,324.3073,324.5443,324.2252,324.362,2950.0
2018-09-14 15:20:00,355.72,355.75,354.99,355.07,3582.0,324.3073,324.3346,323.6418,323.7147,3582.0
2018-09-14 15:25:00,355.0,355.45,354.75,355.27,5200.0,323.6509,324.0611,323.4229,323.897,5200.0
2018-09-14 15:30:00,355.15,355.9,355.15,355.73,5400.0,323.7876,324.4714,323.7876,324.3164,5400.0
2018-09-14 15:35:00,355.88,355.98,355.34,355.6,6000.0,324.4532,324.5443,323.9608,324.1979,6000.0
2018-09-14 15:40:00,355.5,355.5,355.09,355.17,5925.0,324.1067,324.1067,323.7329,323.8059,5925.0
2018-09-14 15:45:00,355.25,355.51,355.16,355.51,10405.0,323.8788,324.1158,323.7967,324.1158,10405.0
2018-09-14 15:50:00,355.49,355.86,355.36,355.65,13637.0,324.0976,324.4349,323.9791,324.2435,13637.0
2018-09-14 15:55:00,355.72,355.72,355.18,355.57,23940.0,324.3073,324.3073,323.815,324.1705,23940.0
2018-09-17 09:30:00,355.77,356.44,354.69,354.78,5562.0,324.3529,324.9637,323.3682,323.4503,5562.0
2018-09-17 09:35:00,354.9,355.46,352.83,353.72,3605.0,323.5597,324.0702,321.6725,322.4839,3605.0
2018-09-17 09:40:00,353.78,353.78,352.24,352.24,2662.0,322.5386,322.5386,321.1346,321.1346,2662.0
2018-09-17 09:45:00,352.84,352.98,351.27,351.27,3840.0,321.6816,321.8093,320.2503,320.2503,3840.0
2018-09-17 09:50:00,351.84,352.45,351.84,352.08,2200.0,320.7699,321.3261,320.7699,320.9887,2200.0
2018-09-17 09:55:00,351.62,351.92,351.25,351.82,2800.0,320.5693,320.8429,320.232,320.7517,2800.0
2018-09-17 10:00:00,352.02,352.35,350.96,351.24,3571.0,320.934,321.2349,319.9676,320.2229,3571.0
2018-09-17 10:05:00,351.2,351.26,350.19,350.31,4615.0,320.1864,320.2411,319.2656,319.375,4615.0
2018-09-17 10:10:00,350.15,350.24,349.74,349.83,3100.0,319.2292,319.3112,318.8554,318.9374,3100.0
2018-09-17 10:15:00,349.86,350.25,349.86,349.9,1237.0,318.9648,319.3203,318.9648,319.0012,1237.0
2018-09-17 10:20:00,349.93,350.98,349.93,350.96,2200.0,319.0286,319.9859,319.0286,319.9676,2200.0
2018-09-17 10:25:00,350.81,350.81,350.5,350.5,1112.0,319.8309,319.8309,319.5483,319.5483,1112.0
2018-09-17 10:30:00,350.31,350.53,350.29,350.53,4387.0,319.375,319.5756,319.3568,319.5756,4387.0
2018-09-17 10:35:00,350.17,350.69,350.17,350.45,2659.0,319.2474,319.7215,319.2474,319.5027,2659.0
2018-09-17 10:40:00,350.08,350.36,349.84,349.84,2141.0,319.1653,319.4206,318.9465,318.9465,2141.0
2018-09-17 10:45:00,349.7,349.83,349.29,349.68,2337.0,318.8189,318.9374,318.4451,318.8007,2337.0
2018-09-17 10:50:00,349.68,350.57,349.68,350.48,4105.0,318.8007,319.6121,318.8007,319.53,4105.0
2018-09-17 10:55:00,350.54,350.92,350.19,350.92,1800.0,319.5847,319.9312,319.2656,319.9312,1800.0
2018-09-17 11:00:00,351.01,352.04,350.91,352.04,1753.0,320.0132,320.9523,319.922,320.9523,1753.0
2018-09-17 11:05:00,352.16,352.81,352.01,352.5,3101.0,321.0617,321.6543,320.9249,321.3716,3101.0
2018-09-17 11:10:00,352.34,352.71,352.34,352.67,1500.0,321.2258,321.5631,321.2258,321.5266,1500.0
2018-09-17 11:15:00,352.69,352.75,352.51,352.67,809.0,321.5449,321.5996,321.3808,321.5266,809.0
2018-09-17 11:20:00,352.69,352.88,352.52,352.62,1700.0,321.5449,321.7181,321.3899,321.481,1700.0
2018-09-17 11:25:00,352.76,353.19,352.76,353.05,2401.0,321.6087,322.0007,321.6087,321.8731,2401.0
2018-09-17 11:30:00,353.16,353.44,353.08,353.35,2798.0,321.9734,322.2286,321.9004,322.1466,2798.0
2018-09-17 11:35:00,353.44,354.1,353.27,353.27,3700.0,322.2286,322.8303,322.0736,322.0736,3700.0
2018-09-17 11:40:00,353.07,353.08,352.75,352.75,1995.0,321.8913,321.9004,321.5996,321.5996,1995.0
2018-09-17 11:45:00,352.75,352.89,352.21,352.45,700.0,321.5996,321.7272,321.1072,321.3261,700.0
2018-09-17 11:50:00,352.52,352.58,352.29,352.29,750.0,321.3899,321.4446,321.1802,321.1802,750.0
2018-09-17 11:55:00,352.49,352.49,352.34,352.34,1400.0,321.3625,321.3625,321.2258,321.2258,1400.0
2018-09-17 12:00:00,352.22,352.22,352.22,352.22,200.0,321.1164,321.1164,321.1164,321.1164,200.0
2018-09-17 12:05:00,351.75,351.98,351.49,351.83,1800.0,320.6879,320.8976,320.4508,320.7608,1800.0
2018-09-17 12:10:00,351.81,352.04,351.81,351.84,800.0,320.7426,320.9523,320.7426,320.7699,800.0
2018-09-17 12:15:00,351.7,351.7,351.28,351.45,1400.0,320.6423,320.6423,320.2594,320.4144,1400.0
2018-09-17 12:20:00,351.58,351.58,351.11,351.36,2800.0,320.5329,320.5329,320.1044,320.3323,2800.0
2018-09-17 12:25:00,351.65,351.87,351.52,351.69,1500.0,320.5967,320.7973,320.4782,320.6332,1500.0
2018-09-17 12:30:00,351.64,351.73,351.61,351.61,929.0,320.5876,320.6696,320.5602,320.5602,929.0
2018-09-17 12:35:00,351.74,352.22,351.74,352.22,700.0,320.6788,321.1164,320.6788,321.1164,700.0
2018-09-17 12:40:00,352.34,352.34,351.95,352.26,2050.0,321.2258,321.2258,320.8702,321.1528,2050.0
2018-09-17 12:45:00,352.18,352.31,352.05,352.15,1000.0,321.0799,321.1984,320.9614,321.0525,1000.0
2018-09-17 12:50:00,352.03,352.09,351.7,351.7,1300.0,320.9431,320.9978,320.6423,320.6423,1300.0
2018-09-17 12:55:00,351.51,351.7,351.36,351.37,2882.0,320.4691,320.6423,320.3323,320.3414,2882.0
2018-09-17 13:00:00,351.67,351.67,351.01,351.02,1200.0,320.6149,320.6149,320.0132,320.0223,1200.0
2018-09-17 13:05:00,351.04,351.34,350.99,351.34,2100.0,320.0406,320.3141,319.995,320.3141,2100.0
2018-09-17 13:10:00,351.17,351.27,350.95,350.97,700.0,320.1591,320.2503,319.9585,319.9767,700.0
2018-09-17 13:15:00,350.94,351.11,350.89,350.89,2300.0,319.9494,320.1044,319.9038,319.9038,2300.0
2018-09-17 13:20:00,350.87,351.11,350.74,350.79,1700.0,319.8856,320.1044,319.7671,319.8126,1700.0
2018-09-17 13:25:00,350.96,351.31,350.96,351.04,2750.0,319.9676,320.2867,319.9676,320.0406,2750.0
2018-09-17 13:30:00,350.95,350.97,350.71,350.96,5300.0,319.9585,319.9767,319.7397,319.9676,5300.0
2018-09-17 13:35:00,351.08,351.27,350.84,351.01,5793.0,320.077,320.2503,319.8582,320.0132,5793.0
2018-09-17 13:40:00,351.03,351.27,351.03,351.07,400.0,320.0315,320.2503,320.0315,320.0679,400.0
2018-09-17 13:45:00,351.32,351.66,351.32,351.64,1901.0,320.2958,320.6058,320.2958,320.5876,1901.0
2018-09-17 13:50:00,351.58,351.91,351.58,351.87,1403.0,320.5329,320.8337,320.5329,320.7973,1403.0
2018-09-17 13:55:00,352.07,352.2,351.36,351.36,3430.0,320.9796,321.0981,320.3323,320.3323,3430.0
2018-09-17 14:00:00,351.54,351.72,351.38,351.72,2300.0,320.4964,320.6605,320.3505,320.6605,2300.0
2018-09-17 14:05:00,351.66,351.68,351.58,351.68,500.0,320.6058,320.6241,320.5329,320.6241,500.0
2018-09-17 14:10:00,351.81,352.0,351.48,351.99,3063.0,320.7426,320.9158,320.4417,320.9067,3063.0
2018-09-17 14:15:00,352.11,352.7,352.11,352.7,1900.0,321.0161,321.554,321.0161,321.554,1900.0
2018-09-17 14:20:00,352.64,353.24,352.63,352.83,3849.0,321.4993,322.0463,321.4902,321.6725,3849.0
2018-09-17 14:25:00,353.05,353.2,352.74,352.86,2650.0,321.8731,322.0098,321.5904,321.6998,2650.0
2018-09-17 14:30:00,353.03,353.16,352.86,353.1,1900.0,321.8548,321.9734,321.6998,321.9187,1900.0
2018-09-17 14:35:00,353.11,353.18,353.11,353.15,600.0,321.9278,321.9916,321.9278,321.9642,600.0
2018-09-17 14:40:00,353.07,353.13,352.91,353.01,2050.0,321.8913,321.946,321.7454,321.8366,2050.0
2018-09-17 14:45:00,352.97,353.26,352.86,353.16,2495.0,321.8001,322.0645,321.6998,321.9734,2495.0
2018-09-17 14:50:00,353.0,353.0,352.82,352.94,1100.0,321.8275,321.8275,321.6634,321.7728,1100.0
2018-09-17 14:55:00,352.71,352.71,352.1,352.1,3200.0,321.5631,321.5631,321.007,321.007,3200.0
2018-09-17 15:00:00,352.25,352.29,351.99,352.17,2402.0,321.1437,321.1802,320.9067,321.0708,2402.0
2018-09-17 15:05:00,352.08,352.09,351.73,351.92,2200.0,320.9887,320.9978,320.6696,320.8429,2200.0
2018-09-17 15:10:00,351.88,352.14,351.73,351.96,3000.0,320.8064,321.0434,320.6696,320.8793,3000.0
2018-09-17 15:15:00,351.93,351.94,351.51,351.59,2001.0,320.852,320.8611,320.4691,320.542,2001.0
2018-09-17 15:20:00,351.29,351.33,351.13,351.31,3247.0,320.2685,320.305,320.1226,320.2867,3247.0
2018-09-17 15:25:00,351.13,351.48,351.01,351.37,2215.0,320.1226,320.4417,320.0132,320.3414,2215.0
2018-09-17 15:30:00,351.4,351.54,351.08,351.08,3912.0,320.3688,320.4964,320.077,320.077,3912.0
2018-09-17 15:35:00,351.1,351.16,350.89,350.95,3409.0,320.0953,320.15,319.9038,319.9585,3409.0
2018-09-17 15:40:00,350.95,351.38,350.89,351.33,7169.0,319.9585,320.3505,319.9038,320.305,7169.0
2018-09-17 15:45:00,351.39,351.71,351.37,351.51,5018.0,320.3597,320.6514,320.3414,320.4691,5018.0
2018-09-17 15:50:00,351.45,351.45,351.18,351.25,9597.0,320.4144,320.4144,320.1682,320.232,9597.0
2018-09-17 15:55:00,351.29,351.75,351.15,351.57,22294.0,320.2685,320.6879,320.1409,320.5238,22294.0
2018-09-18 09:30:00,350.61,350.94,349.61,350.05,12209.0,319.6485,319.9494,318.7368,319.138,12209.0
2018-09-18 09:35:00,349.82,349.83,348.09,348.93,11543.0,318.9283,318.9374,317.3511,318.1169,11543.0
2018-09-18 09:40:00,349.19,350.36,349.19,350.04,2100.0,318.3539,319.4206,318.3539,319.1289,2100.0
2018-09-18 09:45:00,350.25,350.25,347.39,347.53,8450.0,319.3203,319.3203,316.7129,316.8405,8450.0
2018-09-18 09:50:00,347.73,348.48,347.39,347.54,7560.0,317.0229,317.7066,316.7129,316.8496,7560.0
2018-09-18 09:55:00,347.5,347.78,347.29,347.32,5300.0,316.8132,317.0685,316.6217,316.6491,5300.0
2018-09-18 10:00:00,347.3,347.49,346.55,347.0,10089.0,316.6308,316.8041,315.9471,316.3573,10089.0
2018-09-18 10:05:00,346.94,346.94,345.44,345.99,10200.0,316.3026,316.3026,314.9351,315.4365,10200.0
2018-09-18 10:10:00,346.0,346.85,346.0,346.24,7600.0,315.4456,316.2206,315.4456,315.6644,7600.0
2018-09-18 10:15:00,346.25,347.65,346.25,347.42,6693.0,315.6736,316.9499,315.6736,316.7402,6693.0
2018-09-18 10:20:00,347.41,348.62,347.25,348.32,15379.0,316.7311,317.8343,316.5853,317.5608,15379.0
2018-09-18 10:25:00,348.69,348.7,347.62,348.14,10499.0,317.8981,317.9072,316.9226,317.3967,10499.0
2018-09-18 10:30:00,348.1,348.2,346.96,347.11,2358.0,317.3602,317.4514,316.3209,316.4576,2358.0
2018-09-18 10:35:00,347.07,347.75,346.53,347.7,4641.0,316.4211,317.0411,315.9288,316.9955,4641.0
2018-09-18 10:40:00,347.71,348.38,347.56,348.25,2300.0,317.0046,317.6155,316.8679,317.4969,2300.0
2018-09-18 10:45:00,348.35,350.24,348.35,350.24,6352.0,317.5881,319.3112,317.5881,319.3112,6352.0
2018-09-18 10:50:00,350.0,350.0,348.34,348.35,3150.0,319.0924,319.0924,317.579,317.5881,3150.0
2018-09-18 10:55:00,348.3,349.19,348.0,349.19,12561.0,317.5425,318.3539,317.269,318.3539,12561.0
2018-09-18 11:00:00,349.05,351.08,349.05,350.94,13423.0,318.2263,320.077,318.2263,319.9494,13423.0
2018-09-18 11:05:00,351.22,351.71,350.98,351.35,5100.0,320.2047,320.6514,319.9859,320.3232,5100.0
2018-09-18 11:10:00,351.54,351.54,351.1,351.1,3075.0,320.4964,320.4964,320.0953,320.0953,3075.0
2018-09-18 11:15:00,351.47,351.71,351.32,351.71,3203.0,320.4326,320.6514,320.2958,320.6514,3203.0
2018-09-18 11:20:00,351.54,352.49,351.53,351.89,3902.0,320.4964,321.3625,320.4873,320.8155,3902.0
2018-09-18 11:25:00,351.81,352.01,351.36,351.87,3495.0,320.7426,320.9249,320.3323,320.7973,3495.0
2018-09-18 11:30:00,351.86,351.96,351.42,351.42,2100.0,320.7882,320.8793,320.387,320.387,2100.0
2018-09-18 11:35:00,351.34,351.34,350.46,350.5,2400.0,320.3141,320.3141,319.5118,319.5483,2400.0
2018-09-18 11:40:00,350.52,351.03,350.52,351.03,2243.0,319.5665,320.0315,319.5665,320.0315,2243.0
2018-09-18 11:45:00,351.23,351.49,350.86,351.07,2900.0,320.2138,320.4508,319.8765,320.0679,2900.0
2018-09-18 11:50:00,350.82,350.93,350.82,350.93,900.0,319.84,319.9403,319.84,319.9403,900.0
2018-09-18 11:55:00,351.0,351.24,350.99,351.1,1100.0,320.0041,320.2229,319.995,320.0953,1100.0
2018-09-18 12:00:00,351.23,352.34,351.04,352.34,2424.0,320.2138,321.2258,320.0406,321.2258,2424.0
2018-09-18 12:05:00,352.36,352.85,352.36,352.6,3960.0,321.244,321.6907,321.244,321.4628,3960.0
2018-09-18 12:10:00,352.33,352.34,352.25,352.25,500.0,321.2167,321.2258,321.1437,321.1437,500.0
2018-09-18 12:15:00,352.05,352.05,351.6,351.96,5778.0,320.9614,320.9614,320.5511,320.8793,5778.0
2018-09-18 12:20:00,351.54,351.9,351.54,351.86,800.0,320.4964,320.8246,320.4964,320.7882,800.0
2018-09-18 12:25:00,351.52,352.25,351.52,352.12,3485.0,320.4782,321.1437,320.4782,321.0252,3485.0
2018-09-18 12:30:00,352.37,352.9,352.37,352.9,1450.0,321.2531,321.7363,321.2531,321.7363,1450.0
2018-09-18 12:35:00,352.89,353.2,352.66,353.18,2601.0,321.7272,322.0098,321.5175,321.9916,2601.0
2018-09-18 12:40:00,353.17,353.17,352.94,353.04,1595.0,321.9825,321.9825,321.7728,321.864,1595.0
2018-09-18 12:45:00,352.95,353.24,352.83,353.22,1828.0,321.7819,322.0463,321.6725,322.0281,1828.0
2018-09-18 12:50:00,353.01,353.46,353.01,353.46,2731.0,321.8366,322.2469,321.8366,322.2469,2731.0
2018-09-18 12:55:00,353.65,353.68,353.35,353.41,2161.0,322.4201,322.4474,322.1466,322.2013,2161.0
2018-09-18 13:00:00,353.54,354.17,353.54,354.17,1400.0,322.3198,322.8942,322.3198,322.8942,1400.0
2018-09-18 13:05:00,354.26,354.51,354.17,354.43,1650.0,322.9762,323.2041,322.8942,323.1312,1650.0
2018-09-18 13:10:00,354.5,354.5,354.09,354.3,2300.0,323.195,323.195,322.8212,323.0127,2300.0
2018-09-18 13:15:00,354.33,354.49,354.02,354.02,2500.0,323.04,323.1859,322.7574,322.7574,2500.0
2018-09-18 13:20:00,354.16,354.33,354.05,354.33,1200.0,322.885,323.04,322.7848,323.04,1200.0
2018-09-18 13:25:00,354.3,354.3,354.03,354.22,2247.0,323.0127,323.0127,322.7665,322.9398,2247.0
2018-09-18 13:30:00,354.23,354.44,354.23,354.42,1200.0,322.9489,323.1403,322.9489,323.1221,1200.0
2018-09-18 13:35:00,354.29,354.4,354.19,354.27,600.0,323.0036,323.1039,322.9124,322.9853,600.0
2018-09-18 13:40:00,354.33,354.43,353.96,353.96,2900.0,323.04,323.1312,322.7027,322.7027,2900.0
2018-09-18 13:45:00,353.85,353.85,353.44,353.83,3204.0,322.6024,322.6024,322.2286,322.5842,3204.0
2018-09-18 13:50:00,353.67,353.86,353.57,353.73,1641.0,322.4383,322.6115,322.3472,322.493,1641.0
2018-09-18 13:55:00,353.71,353.76,353.67,353.72,800.0,322.4748,322.5204,322.4383,322.4839,800.0
2018-09-18 14:00:00,353.79,354.54,353.75,354.5,2600.0,322.5477,323.2315,322.5113,323.195,2600.0
2018-09-18 14:05:00,354.55,354.7,354.46,354.7,701.0,323.2406,323.3774,323.1586,323.3774,701.0
2018-09-18 14:10:00,354.67,354.82,354.57,354.76,2300.0,323.35,323.4868,323.2588,323.4321,2300.0
2018-09-18 14:15:00,354.56,354.57,354.43,354.43,600.0,323.2497,323.2588,323.1312,323.1312,600.0
2018-09-18 14:20:00,354.68,354.68,354.29,354.59,2954.0,323.3591,323.3591,323.0036,323.2771,2954.0
2018-09-18 14:25:00,354.54,354.68,354.49,354.58,2496.0,323.2315,323.3591,323.1859,323.268,2496.0
2018-09-18 14:30:00,354.45,354.52,354.36,354.36,592.0,323.1494,323.2133,323.0674,323.0674,592.0
2018-09-18 14:35:00,354.4,354.44,354.32,354.4,1752.0,323.1039,323.1403,323.0309,323.1039,1752.0
2018-09-18 14:40:00,354.4,354.6,354.39,354.6,2193.0,323.1039,323.2862,323.0947,323.2862,2193.0
2018-09-18 14:45:00,354.5,354.84,354.5,354.84,1725.0,323.195,323.505,323.195,323.505,1725.0
2018-09-18 14:50:00,354.67,354.67,354.34,354.46,2911.0,323.35,323.35,323.0492,323.1586,2911.0
2018-09-18 14:55:00,354.43,354.58,354.29,354.37,3276.0,323.1312,323.268,323.0036,323.0765,3276.0
2018-09-18 15:00:00,354.37,354.55,354.07,354.07,6215.0,323.0765,323.2406,322.803,322.803,6215.0
2018-09-18 15:05:00,354.06,354.16,353.87,353.87,3201.0,322.7939,322.885,322.6207,322.6207,3201.0
2018-09-18 15:10:00,353.93,354.06,353.72,354.06,5137.0,322.6754,322.7939,322.4839,322.7939,5137.0
2018-09-18 15:15:00,353.94,354.0,353.38,353.62,6992.0,322.6845,322.7392,322.1739,322.3927,6992.0
2018-09-18 15:20:00,353.62,353.68,353.32,353.45,6443.0,322.3927,322.4474,322.1192,322.2377,6443.0
2018-09-18 15:25:00,353.39,353.44,353.18,353.24,5385.0,322.183,322.2286,321.9916,322.0463,5385.0
2018-09-18 15:30:00,353.19,353.19,352.7,352.85,6600.0,322.0007,322.0007,321.554,321.6907,6600.0
2018-09-18 15:35:00,352.85,353.14,352.75,353.14,3321.0,321.6907,321.9551,321.5996,321.9551,3321.0
2018-09-18 15:40:00,353.25,353.3,352.91,353.09,3500.0,322.0554,322.101,321.7454,321.9095,3500.0
2018-09-18 15:45:00,352.97,353.8,352.96,353.8,7331.0,321.8001,322.5568,321.791,322.5568,7331.0
2018-09-18 15:50:00,353.61,353.78,353.35,353.56,9905.0,322.3836,322.5386,322.1466,322.338,9905.0
2018-09-18 15:55:00,353.44,353.92,353.38,353.71,25554.0,322.2286,322.6662,322.1739,322.4748,25554.0
2018-09-19 09:30:00,353.13,354.03,353.13,354.03,3456.0,321.946,322.7665,321.946,322.7665,3456.0
2018-09-19 09:35:00,355.14,356.22,355.1,356.22,1700.0,323.7785,324.7631,323.742,324.7631,1700.0
2018-09-19 09:40:00,356.28,357.17,356.28,356.6,2400.0,324.8178,325.6292,324.8178,325.1096,2400.0
2018-09-19 09:45:00,356.59,356.59,355.31,355.35,4800.0,325.1005,325.1005,323.9335,323.97,4800.0
2018-09-19 09:50:00,355.07,355.25,354.69,355.25,2517.0,323.7147,323.8788,323.3682,323.8788,2517.0
2018-09-19 09:55:00,355.31,356.1,355.0,355.0,5591.0,323.9335,324.6537,323.6509,323.6509,5591.0
2018-09-19 10:00:00,355.33,355.33,353.46,353.77,6095.0,323.9517,323.9517,322.2469,322.5295,6095.0
2018-09-19 10:05:00,354.05,354.38,353.98,354.09,2200.0,322.7848,323.0856,322.7209,322.8212,2200.0
2018-09-19 10:10:00,354.17,354.57,353.71,354.57,6506.0,322.8942,323.2588,322.4748,323.2588,6506.0
2018-09-19 10:15:00,354.24,354.8,353.93,354.5,12816.0,322.958,323.4685,322.6754,323.195,12816.0
2018-09-19 10:20:00,354.41,354.44,353.39,353.8,4700.0,323.113,323.1403,322.183,322.5568,4700.0
2018-09-19 10:25:00,353.77,353.78,353.07,353.23,2200.0,322.5295,322.5386,321.8913,322.0372,2200.0
2018-09-19 10:30:00,353.42,353.91,353.13,353.53,1724.0,322.2104,322.6571,321.946,322.3107,1724.0
2018-09-19 10:35:00,353.64,353.88,353.62,353.85,1100.0,322.411,322.6298,322.3927,322.6024,1100.0
2018-09-19 10:40:00,353.81,353.95,353.42,353.95,2906.0,322.566,322.6936,322.2104,322.6936,2906.0
2018-09-19 10:45:00,354.13,354.3,353.81,353.81,1400.0,322.8577,323.0127,322.566,322.566,1400.0
2018-09-19 10:50:00,354.01,354.08,353.74,353.75,1985.0,322.7483,322.8121,322.5021,322.5113,1985.0
2018-09-19 10:55:00,353.67,354.01,353.33,354.01,2876.0,322.4383,322.7483,322.1283,322.7483,2876.0
2018-09-19 11:00:00,353.64,353.97,353.5,353.6,1800.0,322.411,322.7118,322.2833,322.3745,1800.0
2018-09-19 11:05:00,353.61,353.62,353.15,353.62,2100.0,322.3836,322.3927,321.9642,322.3927,2100.0
2018-09-19 11:10:00,353.88,353.88,353.4,353.42,900.0,322.6298,322.6298,322.1922,322.2104,900.0
2018-09-19 11:15:00,353.49,353.54,353.24,353.34,1200.0,322.2742,322.3198,322.0463,322.1375,1200.0
2018-09-19 11:20:00,353.24,353.24,352.4,352.4,1400.0,322.0463,322.0463,321.2805,321.2805,1400.0
2018-09-19 11:25:00,352.44,352.61,352.06,352.23,3824.0,321.3169,321.4719,320.9705,321.1255,3824.0
2018-09-19 11:30:00,352.01,352.01,351.61,351.71,2907.0,320.9249,320.9249,320.5602,320.6514,2907.0
2018-09-19 11:35:00,351.7,352.02,351.7,352.02,600.0,320.6423,320.934,320.6423,320.934,600.0
2018-09-19 11:40:00,351.95,351.95,351.52,351.74,2331.0,320.8702,320.8702,320.4782,320.6788,2331.0
2018-09-19 11:45:00,351.64,351.89,351.64,351.88,1685.0,320.5876,320.8155,320.5876,320.8064,1685.0
2018-09-19 11:50:00,351.83,352.45,351.83,352.12,2589.0,320.7608,321.3261,320.7608,321.0252,2589.0
2018-09-19 11:55:00,352.33,352.6,352.22,352.43,1000.0,321.2167,321.4628,321.1164,321.3078,1000.0
2018-09-19 12:00:00,352.43,352.84,352.43,352.84,2200.0,321.3078,321.6816,321.3078,321.6816,2200.0
2018-09-19 12:05:00,352.53,352.63,352.12,352.35,1800.0,321.399,321.4902,321.0252,321.2349,1800.0
2018-09-19 12:10:00,352.38,352.57,352.25,352.49,2392.0,321.2622,321.4355,321.1437,321.3625,2392.0
2018-09-19 12:15:00,352.5,352.65,352.09,352.19,2900.0,321.3716,321.5084,320.9978,321.089,2900.0
2018-09-19 12:20:00,352.39,352.7,352.39,352.48,1900.0,321.2714,321.554,321.2714,321.3534,1900.0
2018-09-19 12:25:00,352.44,352.48,352.11,352.13,2508.0,321.3169,321.3534,321.0161,321.0343,2508.0
2018-09-19 12:30:00,352.18,352.48,351.95,352.39,5907.0,321.0799,321.3534,320.8702,321.2714,5907.0
2018-09-19 12:35:00,352.19,352.21,351.78,352.06,4667.0,321.089,321.1072,320.7152,320.9705,4667.0
2018-09-19 12:40:00,351.61,351.8,351.29,351.34,4693.0,320.5602,320.7335,320.2685,320.3141,4693.0
2018-09-19 12:45:00,351.5,351.62,351.13,351.24,8252.0,320.4599,320.5693,320.1226,320.2229,8252.0
2018-09-19 12:50:00,351.11,351.23,351.11,351.23,800.0,320.1044,320.2138,320.1044,320.2138,800.0
2018-09-19 12:55:00,351.38,352.01,351.09,352.0,9401.0,320.3505,320.9249,320.0862,320.9158,9401.0
2018-09-19 13:00:00,351.73,351.79,351.61,351.76,1020.0,320.6696,320.7243,320.5602,320.697,1020.0
2018-09-19 13:05:00,351.71,351.71,351.44,351.55,800.0,320.6514,320.6514,320.4052,320.5055,800.0
2018-09-19 13:10:00,351.44,351.55,351.17,351.17,1100.0,320.4052,320.5055,320.1591,320.1591,1100.0
2018-09-19 13:15:00,351.06,351.17,350.81,350.81,2390.0,320.0588,320.1591,319.8309,319.8309,2390.0
2018-09-19 13:20:00,350.81,350.85,350.15,350.48,5400.0,319.8309,319.8673,319.2292,319.53,5400.0
2018-09-19 13:25:00,350.54,351.15,350.54,351.0,1600.0,319.5847,320.1409,319.5847,320.0041,1600.0
2018-09-19 13:30:00,350.87,351.27,350.81,351.27,4939.0,319.8856,320.2503,319.8309,320.2503,4939.0
2018-09-19 13:35:00,351.36,351.64,351.36,351.44,2700.0,320.3323,320.5876,320.3323,320.4052,2700.0
2018-09-19 13:40:00,351.59,351.59,351.4,351.46,1430.0,320.542,320.542,320.3688,320.4235,1430.0
2018-09-19 13:45:00,351.19,351.39,351.19,351.39,1200.0,320.1773,320.3597,320.1773,320.3597,1200.0
2018-09-19 13:50:00,351.4,351.4,351.4,351.4,400.0,320.3688,320.3688,320.3688,320.3688,400.0
2018-09-19 13:55:00,351.19,351.39,351.09,351.36,1784.0,320.1773,320.3597,320.0862,320.3323,1784.0
2018-09-19 14:00:00,351.22,351.31,351.07,351.31,1001.0,320.2047,320.2867,320.0679,320.2867,1001.0
2018-09-19 14:05:00,351.33,351.65,351.33,351.53,1600.0,320.305,320.5967,320.305,320.4873,1600.0
2018-09-19 14:10:00,351.7,352.0,351.7,351.88,2000.0,320.6423,320.9158,320.6423,320.8064,2000.0
2018-09-19 14:15:00,351.7,351.86,351.57,351.71,3556.0,320.6423,320.7882,320.5238,320.6514,3556.0
2018-09-19 14:20:00,351.63,351.8,351.63,351.73,1300.0,320.5785,320.7335,320.5785,320.6696,1300.0
2018-09-19 14:25:00,351.64,352.08,351.43,351.59,8237.0,320.5876,320.9887,320.3961,320.542,8237.0
2018-09-19 14:30:00,351.54,351.54,351.2,351.21,400.0,320.4964,320.4964,320.1864,320.1956,400.0
2018-09-19 14:35:00,351.32,351.49,351.28,351.49,1200.0,320.2958,320.4508,320.2594,320.4508,1200.0
2018-09-19 14:40:00,351.44,352.04,351.38,351.74,5370.0,320.4052,320.9523,320.3505,320.6788,5370.0
2018-09-19 14:45:00,351.79,352.0,351.7,351.84,4287.0,320.7243,320.9158,320.6423,320.7699,4287.0
2018-09-19 14:50:00,351.85,351.9,351.76,351.9,1900.0,320.779,320.8246,320.697,320.8246,1900.0
2018-09-19 14:55:00,351.86,351.86,351.36,351.36,2048.0,320.7882,320.7882,320.3323,320.3323,2048.0
2018-09-19 15:00:00,351.37,351.37,351.02,351.05,3244.0,320.3414,320.3414,320.0223,320.0497,3244.0
2018-09-19 15:05:00,351.13,351.16,350.96,350.97,2618.0,320.1226,320.15,319.9676,319.9767,2618.0
2018-09-19 15:10:00,350.98,351.04,350.47,350.87,3707.0,319.9859,320.0406,319.5209,319.8856,3707.0
2018-09-19 15:15:00,350.74,350.78,350.62,350.7,1800.0,319.7671,319.8035,319.6577,319.7306,1800.0
2018-09-19 15:20:00,350.68,350.71,350.51,350.69,3410.0,319.7124,319.7397,319.5574,319.7215,3410.0
2018-09-19 15:25:00,350.75,351.3,350.75,350.9,3022.0,319.7762,320.2776,319.7762,319.9129,3022.0
2018-09-19 15:30:00,350.95,351.1,350.95,350.97,2298.0,319.9585,320.0953,319.9585,319.9767,2298.0
2018-09-19 15:35:00,351.07,351.21,351.01,351.06,5114.0,320.0679,320.1956,320.0132,320.0588,5114.0
2018-09-19 15:40:00,351.08,351.14,350.93,351.14,2900.0,320.077,320.1317,319.9403,320.1317,2900.0
2018-09-19 15:45:00,351.08,351.44,351.03,351.42,3500.0,320.077,320.4052,320.0315,320.387,3500.0
2018-09-19 15:50:00,351.36,351.45,351.04,351.05,4704.0,320.3323,320.4144,320.0406,320.0497,4704.0
2018-09-19 15:55:00,351.09,351.56,351.02,351.29,21926.0,320.0862,320.5146,320.0223,320.2685,21926.0
2018-09-20 09:30:00,352.39,352.53,351.39,351.49,3970.0,321.2714,321.399,320.3597,320.4508,3970.0
2018-09-20 09:35:00,351.53,352.97,351.53,352.51,3900.0,320.4873,321.8001,320.4873,321.3808,3900.0
2018-09-20 09:40:00,352.74,353.25,352.04,352.06,3000.0,321.5904,322.0554,320.9523,320.9705,3000.0
2018-09-20 09:45:00,352.25,352.29,350.85,350.85,3100.0,321.1437,321.1802,319.8673,319.8673,3100.0
2018-09-20 09:50:00,350.83,350.83,350.05,350.65,1300.0,319.8491,319.8491,319.138,319.685,1300.0
2018-09-20 09:55:00,351.01,351.44,350.84,350.98,1929.0,320.0132,320.4052,319.8582,319.9859,1929.0
2018-09-20 10:00:00,351.21,352.21,350.96,351.96,3813.0,320.1956,321.1072,319.9676,320.8793,3813.0
2018-09-20 10:05:00,352.38,352.96,351.92,351.92,6158.0,321.2622,321.791,320.8429,320.8429,6158.0
2018-09-20 10:10:00,351.62,351.7,351.2,351.69,1905.0,320.5693,320.6423,320.1864,320.6332,1905.0
2018-09-20 10:15:00,351.86,352.87,351.86,352.87,2312.0,320.7882,321.709,320.7882,321.709,2312.0
2018-09-20 10:20:00,352.73,352.92,352.61,352.69,3200.0,321.5813,321.7546,321.4719,321.5449,3200.0
2018-09-20 10:25:00,352.65,353.14,352.45,352.84,5600.0,321.5084,321.9551,321.3261,321.6816,5600.0
2018-09-20 10:30:00,352.4,352.81,352.04,352.75,3713.0,321.2805,321.6543,320.9523,321.5996,3713.0
2018-09-20 10:35:00,352.27,352.33,352.05,352.33,1273.0,321.162,321.2167,320.9614,321.2167,1273.0
2018-09-20 10:40:00,352.72,353.54,352.62,353.4,5267.0,321.5722,322.3198,321.481,322.1922,5267.0
2018-09-20 10:45:00,353.29,353.33,353.14,353.33,500.0,322.0919,322.1283,321.9551,322.1283,500.0
2018-09-20 10:50:00,353.46,353.63,352.83,352.98,1939.0,322.2469,322.4019,321.6725,321.8093,1939.0
2018-09-20 10:55:00,352.98,353.61,352.81,353.33,3001.0,321.8093,322.3836,321.6543,322.1283,3001.0
2018-09-20 11:00:00,353.34,354.29,353.34,353.92,2379.0,322.1375,323.0036,322.1375,322.6662,2379.0
2018-09-20 11:05:00,353.57,354.02,353.31,353.74,4219.0,322.3472,322.7574,322.1101,322.5021,4219.0
2018-09-20 11:10:00,353.73,353.79,353.3,353.79,900.0,322.493,322.5477,322.101,322.5477,900.0
2018-09-20 11:15:00,353.54,353.85,353.54,353.78,1200.0,322.3198,322.6024,322.3198,322.5386,1200.0
2018-09-20 11:20:00,353.5,353.68,353.25,353.68,1000.0,322.2833,322.4474,322.0554,322.4474,1000.0
2018-09-20 11:25:00,353.81,353.86,353.39,353.67,4793.0,322.566,322.6115,322.183,322.4383,4793.0
2018-09-20 11:30:00,353.75,354.43,353.75,353.84,2000.0,322.5113,323.1312,322.5113,322.5933,2000.0
2018-09-20 11:35:00,353.99,354.38,353.96,354.38,1400.0,322.7301,323.0856,322.7027,323.0856,1400.0
2018-09-20 11:40:00,354.38,354.48,354.27,354.27,906.0,323.0856,323.1768,322.9853,322.9853,906.0
2018-09-20 11:45:00,354.42,354.52,353.67,353.67,3418.0,323.1221,323.2133,322.4383,322.4383,3418.0
2018-09-20 11:50:00,353.7,353.7,353.63,353.63,300.0,322.4657,322.4657,322.4019,322.4019,300.0
2018-09-20 11:55:00,353.71,354.48,353.71,354.46,2855.0,322.4748,323.1768,322.4748,323.1586,2855.0
2018-09-20 12:00:00,354.44,354.44,353.8,353.99,1000.0,323.1403,323.1403,322.5568,322.7301,1000.0
2018-09-20 12:05:00,354.01,354.01,353.42,353.44,1000.0,322.7483,322.7483,322.2104,322.2286,1000.0
2018-09-20 12:10:00,353.43,353.84,353.43,353.83,1300.0,322.2195,322.5933,322.2195,322.5842,1300.0
2018-09-20 12:15:00,353.8,353.8,353.46,353.46,600.0,322.5568,322.5568,322.2469,322.2469,600.0
2018-09-20 12:20:00,353.57,354.16,353.57,354.04,2150.0,322.3472,322.885,322.3472,322.7756,2150.0
2018-09-20 12:25:00,353.82,353.84,353.82,353.83,200.0,322.5751,322.5933,322.5751,322.5842,200.0
2018-09-20 12:30:00,353.83,353.94,353.77,353.77,700.0,322.5842,322.6845,322.5295,322.5295,700.0
2018-09-20 12:35:00,353.87,354.15,353.87,354.06,1700.0,322.6207,322.8759,322.6207,322.7939,1700.0
2018-09-20 12:40:00,354.02,354.29,354.02,354.28,1200.0,322.7574,323.0036,322.7574,322.9945,1200.0
2018-09-20 12:45:00,354.41,354.63,354.03,354.17,2600.0,323.113,323.3135,322.7665,322.8942,2600.0
2018-09-20 12:50:00,354.24,354.31,353.96,354.09,2900.0,322.958,323.0218,322.7027,322.8212,2900.0
2018-09-20 12:55:00,354.05,354.05,353.85,353.85,2050.0,322.7848,322.7848,322.6024,322.6024,2050.0
2018-09-20 13:00:00,354.0,354.13,353.97,353.97,1900.0,322.7392,322.8577,322.7118,322.7118,1900.0
2018-09-20 13:05:00,354.1,354.92,354.0,354.63,4023.0,322.8303,323.5779,322.7392,323.3135,4023.0
2018-09-20 13:10:00,354.62,354.74,354.24,354.46,2048.0,323.3044,323.4138,322.958,323.1586,2048.0
2018-09-20 13:15:00,354.4,354.46,354.24,354.24,1372.0,323.1039,323.1586,322.958,322.958,1372.0
2018-09-20 13:20:00,354.31,354.46,354.23,354.23,1774.0,323.0218,323.1586,322.9489,322.9489,1774.0
2018-09-20 13:25:00,354.45,354.47,354.23,354.38,1409.0,323.1494,323.1677,322.9489,323.0856,1409.0
2018-09-20 13:30:00,354.36,354.67,354.36,354.67,1437.0,323.0674,323.35,323.0674,323.35,1437.0
2018-09-20 13:35:00,354.51,355.43,354.51,355.08,3763.0,323.2041,324.0429,323.2041,323.7238,3763.0
2018-09-20 13:40:00,355.1,355.54,355.1,355.48,2500.0,323.742,324.1432,323.742,324.0885,2500.0
2018-09-20 13:45:00,355.57,355.57,355.21,355.51,1313.0,324.1705,324.1705,323.8423,324.1158,1313.0
2018-09-20 13:50:00,355.47,355.55,355.05,355.05,2853.0,324.0794,324.1523,323.6965,323.6965,2853.0
2018-09-20 13:55:00,355.2,355.61,355.2,355.47,2620.0,323.8332,324.207,323.8332,324.0794,2620.0
2018-09-20 14:00:00,355.53,355.67,355.44,355.67,2414.0,324.1341,324.2617,324.052,324.2617,2414.0
2018-09-20 14:05:00,355.73,355.83,355.59,355.77,2034.0,324.3164,324.4076,324.1888,324.3529,2034.0
2018-09-20 14:10:00,355.77,355.86,355.71,355.86,476.0,324.3529,324.4349,324.2982,324.4349,476.0
2018-09-20 14:15:00,355.86,356.04,355.71,355.82,2800.0,324.4349,324.599,324.2982,324.3985,2800.0
2018-09-20 14:20:00,355.9,356.22,355.81,356.2,2575.0,324.4714,324.7631,324.3893,324.7449,2575.0
2018-09-20 14:25:00,356.36,356.57,356.3,356.3,1283.0,324.8908,325.0822,324.8361,324.8361,1283.0
2018-09-20 14:30:00,356.31,356.32,355.78,355.78,1563.0,324.8452,324.8543,324.362,324.362,1563.0
2018-09-20 14:35:00,355.9,356.25,355.9,355.99,2959.0,324.4714,324.7905,324.4714,324.5534,2959.0
2018-09-20 14:40:00,355.96,355.98,355.64,355.97,2300.0,324.5261,324.5443,324.2344,324.5352,2300.0
2018-09-20 14:45:00,356.18,356.32,356.17,356.29,1152.0,324.7267,324.8543,324.7176,324.827,1152.0
2018-09-20 14:50:00,356.23,356.29,356.15,356.28,1643.0,324.7723,324.827,324.6993,324.8178,1643.0
2018-09-20 14:55:00,356.18,356.21,356.04,356.08,2033.0,324.7267,324.754,324.599,324.6355,2033.0
2018-09-20 15:00:00,356.07,356.57,355.99,355.99,6591.0,324.6264,325.0822,324.5534,324.5534,6591.0
2018-09-20 15:05:00,355.89,355.89,355.46,355.6,3377.0,324.4623,324.4623,324.0702,324.1979,3377.0
2018-09-20 15:10:00,355.77,356.31,355.77,356.28,2089.0,324.3529,324.8452,324.3529,324.8178,2089.0
2018-09-20 15:15:00,356.06,356.25,356.02,356.07,7125.0,324.6173,324.7905,324.5808,324.6264,7125.0
2018-09-20 15:20:00,355.9,355.9,355.26,355.26,3334.0,324.4714,324.4714,323.8879,323.8879,3334.0
2018-09-20 15:25:00,355.36,355.46,355.27,355.31,4146.0,323.9791,324.0702,323.897,323.9335,4146.0
2018-09-20 15:30:00,355.29,356.02,355.26,355.87,15565.0,323.9153,324.5808,323.8879,324.444,15565.0
2018-09-20 15:35:00,355.87,355.94,354.99,355.5,15617.0,324.444,324.5079,323.6418,324.1067,15617.0
2018-09-20 15:40:00,355.55,355.79,355.06,355.06,9727.0,324.1523,324.3711,323.7056,323.7056,9727.0
2018-09-20 15:45:00,355.02,355.37,354.84,354.92,8556.0,323.6691,323.9882,323.505,323.5779,8556.0
2018-09-20 15:50:00,354.84,354.84,354.58,354.58,9378.0,323.505,323.505,323.268,323.268,9378.0
2018-09-20 15:55:00,354.66,355.28,354.58,355.25,16973.0,323.3409,323.9061,323.268,323.8788,16973.0
2018-09-21 09:30:00,356.48,357.27,354.94,357.27,70118.0,325.0002,325.7204,323.5962,325.7204,70118.0
2018-09-21 09:35:00,357.29,359.7,357.29,359.36,4473.0,325.7386,327.9358,325.7386,327.6259,4473.0
2018-09-21 09:40:00,359.63,359.63,358.55,358.76,3090.0,327.872,327.872,326.8874,327.0788,3090.0
2018-09-21 09:45:00,358.54,358.59,356.82,356.96,14217.0,326.8783,326.9238,325.3102,325.4378,14217.0
2018-09-21 09:50:00,356.4,356.56,356.07,356.31,8120.0,324.9272,325.0731,324.6264,324.8452,8120.0
2018-09-21 09:55:00,356.59,357.0,356.4,356.44,4217.0,325.1005,325.4743,324.9272,324.9637,4217.0
2018-09-21 10:00:00,356.5,357.64,356.07,357.44,3954.0,325.0184,326.0577,324.6264,325.8754,3954.0
2018-09-21 10:05:00,357.24,357.24,356.75,356.9,3298.0,325.6931,325.6931,325.2463,325.3831,3298.0
2018-09-21 10:10:00,357.08,357.77,357.06,357.76,1700.0,325.5472,326.1763,325.529,326.1671,1700.0
2018-09-21 10:15:00,357.69,358.49,357.69,358.26,2400.0,326.1033,326.8327,326.1033,326.623,2400.0
2018-09-21 10:20:00,358.31,358.31,356.54,356.56,1614.0,326.6686,326.6686,325.0549,325.0731,1614.0
2018-09-21 10:25:00,357.03,357.43,357.03,357.43,1825.0,325.5016,325.8663,325.5016,325.8663,1825.0
2018-09-21 10:30:00,357.22,357.42,356.92,357.42,2300.0,325.6748,325.8572,325.4013,325.8572,2300.0
2018-09-21 10:35:00,357.58,357.82,357.02,357.02,3100.0,326.003,326.2218,325.4925,325.4925,3100.0
2018-09-21 10:40:00,356.76,356.76,356.51,356.53,1300.0,325.2554,325.2554,325.0275,325.0458,1300.0
2018-09-21 10:45:00,356.44,356.58,356.07,356.58,4200.0,324.9637,325.0913,324.6264,325.0913,4200.0
2018-09-21 10:50:00,356.8,357.22,356.09,356.31,5157.0,325.2919,325.6748,324.6446,324.8452,5157.0
2018-09-21 10:55:00,356.1,356.31,356.02,356.24,1652.0,324.6537,324.8452,324.5808,324.7814,1652.0
2018-09-21 11:00:00,356.01,356.01,355.38,355.79,4200.0,324.5717,324.5717,323.9973,324.3711,4200.0
2018-09-21 11:05:00,355.77,355.78,355.42,355.49,2300.0,324.3529,324.362,324.0338,324.0976,2300.0
2018-09-21 11:10:00,355.71,355.81,355.23,355.23,1600.0,324.2982,324.3893,323.8606,323.8606,1600.0
2018-09-21 11:15:00,355.41,355.41,355.22,355.4,1300.0,324.0247,324.0247,323.8514,324.0155,1300.0
2018-09-21 11:20:00,355.55,356.02,355.34,356.02,1900.0,324.1523,324.5808,323.9608,324.5808,1900.0
2018-09-21 11:25:00,355.99,356.02,355.81,356.01,700.0,324.5534,324.5808,324.3893,324.5717,700.0
2018-09-21 11:30:00,356.25,356.25,355.83,356.07,900.0,324.7905,324.7905,324.4076,324.6264,900.0
2018-09-21 11:35:00,356.05,356.23,355.78,356.23,2200.0,324.6081,324.7723,324.362,324.7723,2200.0
2018-09-21 11:40:00,356.36,356.48,355.81,356.35,3000.0,324.8908,325.0002,324.3893,324.8817,3000.0
2018-09-21 11:45:00,356.36,356.46,356.06,356.1,1900.0,324.8908,324.9819,324.6173,324.6537,1900.0
2018-09-21 11:50:00,356.22,356.22,355.44,355.44,700.0,324.7631,324.7631,324.052,324.052,700.0
2018-09-21 11:55:00,355.55,355.77,355.41,355.44,2100.0,324.1523,324.3529,324.0247,324.052,2100.0
2018-09-21 12:00:00,355.44,355.77,355.21,355.77,3312.0,324.052,324.3529,323.8423,324.3529,3312.0
2018-09-21 12:05:00,355.71,356.02,355.65,356.02,1000.0,324.2982,324.5808,324.2435,324.5808,1000.0
2018-09-21 12:10:00,356.13,356.37,356.01,356.01,1400.0,324.6811,324.8999,324.5717,324.5717,1400.0
2018-09-21 12:15:00,355.99,356.04,355.7,355.95,2423.0,324.5534,324.599,324.2891,324.517,2423.0
2018-09-21 12:20:00,355.93,356.12,355.88,356.12,1447.0,324.4987,324.672,324.4532,324.672,1447.0
2018-09-21 12:25:00,356.29,356.34,355.96,355.96,3001.0,324.827,324.8725,324.5261,324.5261,3001.0
2018-09-21 12:30:00,355.96,355.96,355.17,355.58,4512.0,324.5261,324.5261,323.8059,324.1797,4512.0
2018-09-21 12:35:00,355.54,355.64,355.2,355.64,1500.0,324.1432,324.2344,323.8332,324.2344,1500.0
2018-09-21 12:40:00,355.66,356.08,355.66,355.98,3916.0,324.2526,324.6355,324.2526,324.5443,3916.0
2018-09-21 12:45:00,355.83,356.23,355.83,356.23,1600.0,324.4076,324.7723,324.4076,324.7723,1600.0
2018-09-21 12:50:00,356.1,356.52,356.1,356.52,1000.0,324.6537,325.0366,324.6537,325.0366,1000.0
2018-09-21 12:55:00,356.49,356.9,356.49,356.76,960.0,325.0093,325.3831,325.0093,325.2554,960.0
2018-09-21 13:00:00,356.65,356.65,356.27,356.27,1712.0,325.1552,325.1552,324.8087,324.8087,1712.0
2018-09-21 13:05:00,356.34,356.74,356.31,356.74,2740.0,324.8725,325.2372,324.8452,325.2372,2740.0
2018-09-21 13:10:00,356.7,357.03,356.64,357.03,1200.0,325.2007,325.5016,325.146,325.5016,1200.0
2018-09-21 13:15:00,356.78,357.0,356.77,357.0,1100.0,325.2737,325.4743,325.2646,325.4743,1100.0
2018-09-21 13:20:00,356.99,357.03,356.75,356.75,1577.0,325.4651,325.5016,325.2463,325.2463,1577.0
2018-09-21 13:25:00,356.6,356.6,356.36,356.45,1600.0,325.1096,325.1096,324.8908,324.9728,1600.0
2018-09-21 13:30:00,356.43,356.49,356.27,356.27,700.0,324.9546,325.0093,324.8087,324.8087,700.0
2018-09-21 13:35:00,355.94,356.08,355.94,355.95,500.0,324.5079,324.6355,324.5079,324.517,500.0
2018-09-21 13:40:00,355.94,356.59,355.93,356.59,2600.0,324.5079,325.1005,324.4987,325.1005,2600.0
2018-09-21 13:45:00,356.44,356.45,356.38,356.42,500.0,324.9637,324.9728,324.909,324.9455,500.0
2018-09-21 13:50:00,356.34,356.58,356.25,356.38,3109.0,324.8725,325.0913,324.7905,324.909,3109.0
2018-09-21 13:55:00,356.64,356.76,356.46,356.64,2162.0,325.146,325.2554,324.9819,325.146,2162.0
2018-09-21 14:00:00,356.64,356.73,356.44,356.73,1943.0,325.146,325.2281,324.9637,325.2281,1943.0
2018-09-21 14:05:00,356.59,356.6,356.47,356.48,1500.0,325.1005,325.1096,324.9911,325.0002,1500.0
2018-09-21 14:10:00,356.56,356.56,356.33,356.36,2400.0,325.0731,325.0731,324.8634,324.8908,2400.0
2018-09-21 14:15:00,356.27,356.93,356.26,356.75,4300.0,324.8087,325.4104,324.7996,325.2463,4300.0
2018-09-21 14:20:00,356.76,357.03,356.69,357.03,1419.0,325.2554,325.5016,325.1916,325.5016,1419.0
2018-09-21 14:25:00,356.8,356.88,356.65,356.65,1401.0,325.2919,325.3649,325.1552,325.1552,1401.0
2018-09-21 14:30:00,356.71,356.81,356.38,356.66,2739.0,325.2099,325.301,324.909,325.1643,2739.0
2018-09-21 14:35:00,356.71,356.72,356.07,356.16,2600.0,325.2099,325.219,324.6264,324.7084,2600.0
2018-09-21 14:40:00,356.27,356.27,355.93,356.11,2499.0,324.8087,324.8087,324.4987,324.6628,2499.0
2018-09-21 14:45:00,356.11,356.11,355.94,355.94,400.0,324.6628,324.6628,324.5079,324.5079,400.0
2018-09-21 14:50:00,355.85,355.85,355.45,355.45,2600.0,324.4258,324.4258,324.0611,324.0611,2600.0
2018-09-21 14:55:00,355.67,355.74,355.47,355.53,2155.0,324.2617,324.3255,324.0794,324.1341,2155.0
2018-09-21 15:00:00,355.68,356.0,355.68,355.84,3429.0,324.2708,324.5626,324.2708,324.4167,3429.0
2018-09-21 15:05:00,355.94,356.25,355.93,356.25,1300.0,324.5079,324.7905,324.4987,324.7905,1300.0
2018-09-21 15:10:00,356.34,356.39,356.15,356.39,3500.0,324.8725,324.9181,324.6993,324.9181,3500.0
2018-09-21 15:15:00,356.12,356.32,355.79,355.85,1700.0,324.672,324.8543,324.3711,324.4258,1700.0
2018-09-21 15:20:00,355.91,355.91,355.68,355.7,2900.0,324.4805,324.4805,324.2708,324.2891,2900.0
2018-09-21 15:25:00,355.74,355.87,355.58,355.77,5200.0,324.3255,324.444,324.1797,324.3529,5200.0
2018-09-21 15:30:00,355.71,355.84,355.59,355.82,5062.0,324.2982,324.4167,324.1888,324.3985,5062.0
2018-09-21 15:35:00,355.73,355.87,355.62,355.76,10805.0,324.3164,324.444,324.2161,324.3438,10805.0
2018-09-21 15:40:00,355.75,355.81,355.41,355.53,6856.0,324.3346,324.3893,324.0247,324.1341,6856.0
2018-09-21 15:45:00,355.68,356.12,355.59,355.87,12637.0,324.2708,324.672,324.1888,324.444,12637.0
2018-09-21 15:50:00,355.96,356.19,355.96,356.04,7189.0,324.5261,324.7358,324.5261,324.599,7189.0
2018-09-21 15:55:00,356.11,356.46,355.77,356.01,46676.0,324.6628,324.9819,324.3529,324.5717,46676.0
2018-09-24 09:30:00,355.17,355.17,353.79,353.79,3994.0,323.8059,323.8059,322.5477,322.5477,3994.0
2018-09-24 09:35:00,353.91,354.06,353.23,354.05,1200.0,322.6571,322.7939,322.0372,322.7848,1200.0
2018-09-24 09:40:00,354.5,354.5,354.5,354.5,300.0,323.195,323.195,323.195,323.195,300.0
2018-09-24 09:45:00,354.5,354.64,353.13,353.13,5322.0,323.195,323.3227,321.946,321.946,5322.0
2018-09-24 09:50:00,352.65,352.65,352.65,352.65,200.0,321.5084,321.5084,321.5084,321.5084,200.0
2018-09-24 09:55:00,352.57,353.44,352.44,353.24,2100.0,321.4355,322.2286,321.3169,322.0463,2100.0
2018-09-24 10:00:00,352.73,352.73,351.95,352.22,5409.0,321.5813,321.5813,320.8702,321.1164,5409.0
2018-09-24 10:05:00,352.01,352.19,351.57,351.57,2117.0,320.9249,321.089,320.5238,320.5238,2117.0
2018-09-24 10:10:00,352.0,352.24,351.78,352.14,2713.0,320.9158,321.1346,320.7152,321.0434,2713.0
2018-09-24 10:15:00,351.88,352.46,351.28,351.28,2348.0,320.8064,321.3352,320.2594,320.2594,2348.0
2018-09-24 10:20:00,351.82,352.26,351.57,352.2,700.0,320.7517,321.1528,320.5238,321.0981,700.0
2018-09-24 10:25:00,352.5,352.5,351.11,351.11,2978.0,321.3716,321.3716,320.1044,320.1044,2978.0
2018-09-24 10:30:00,350.89,351.03,350.1,350.82,2770.0,319.9038,320.0315,319.1836,319.84,2770.0
2018-09-24 10:35:00,350.99,351.45,350.23,350.23,4111.0,319.995,320.4144,319.3021,319.3021,4111.0
2018-09-24 10:40:00,350.17,350.75,349.88,350.75,2750.0,319.2474,319.7762,318.983,319.7762,2750.0
2018-09-24 10:45:00,350.58,350.74,350.01,350.09,3053.0,319.6212,319.7671,319.1015,319.1745,3053.0
2018-09-24 10:50:00,350.05,350.55,350.01,350.01,2981.0,319.138,319.5938,319.1015,319.1015,2981.0
2018-09-24 10:55:00,349.33,349.66,349.19,349.66,1100.0,318.4816,318.7824,318.3539,318.7824,1100.0
2018-09-24 11:00:00,349.84,350.09,349.52,350.08,5674.0,318.9465,319.1745,318.6548,319.1653,5674.0
2018-09-24 11:05:00,350.2,350.33,349.79,349.85,2437.0,319.2747,319.3933,318.901,318.9557,2437.0
2018-09-24 11:10:00,350.02,350.13,349.61,349.9,3995.0,319.1106,319.2109,318.7368,319.0012,3995.0
2018-09-24 11:15:00,349.85,350.61,349.8,350.47,2600.0,318.9557,319.6485,318.9101,319.5209,2600.0
2018-09-24 11:20:00,350.62,350.65,350.26,350.26,1543.0,319.6577,319.685,319.3294,319.3294,1543.0
2018-09-24 11:25:00,350.49,350.88,349.83,349.93,5600.0,319.5391,319.8947,318.9374,319.0286,5600.0
2018-09-24 11:30:00,350.05,350.27,349.76,350.09,2840.0,319.138,319.3386,318.8736,319.1745,2840.0
2018-09-24 11:35:00,350.0,350.02,349.79,350.02,1159.0,319.0924,319.1106,318.901,319.1106,1159.0
2018-09-24 11:40:00,349.91,350.01,349.54,350.01,1734.0,319.0104,319.1015,318.673,319.1015,1734.0
2018-09-24 11:45:00,350.02,350.21,349.87,350.11,1505.0,319.1106,319.2839,318.9739,319.1927,1505.0
2018-09-24 11:50:00,350.22,350.87,350.22,350.85,1300.0,319.293,319.8856,319.293,319.8673,1300.0
2018-09-24 11:55:00,350.87,351.16,350.85,351.16,1966.0,319.8856,320.15,319.8673,320.15,1966.0
2018-09-24 12:00:00,351.09,351.09,350.84,350.88,1201.0,320.0862,320.0862,319.8582,319.8947,1201.0
2018-09-24 12:05:00,350.92,351.32,350.91,351.06,1000.0,319.9312,320.2958,319.922,320.0588,1000.0
2018-09-24 12:10:00,350.93,351.07,350.65,350.86,5607.0,319.9403,320.0679,319.685,319.8765,5607.0
2018-09-24 12:15:00,350.74,350.74,350.27,350.31,1965.0,319.7671,319.7671,319.3386,319.375,1965.0
2018-09-24 12:20:00,350.37,350.41,349.83,349.83,2103.0,319.4297,319.4662,318.9374,318.9374,2103.0
2018-09-24 12:25:00,349.93,350.61,349.78,350.61,2574.0,319.0286,319.6485,318.8918,319.6485,2574.0
2018-09-24 12:30:00,350.62,351.0,350.62,350.89,1906.0,319.6577,320.0041,319.6577,319.9038,1906.0
2018-09-24 12:35:00,350.76,350.91,350.62,350.86,2201.0,319.7853,319.922,319.6577,319.8765,2201.0
2018-09-24 12:40:00,350.8,351.14,350.8,351.13,500.0,319.8218,320.1317,319.8218,320.1226,500.0
2018-09-24 12:45:00,351.06,351.06,350.95,351.01,800.0,320.0588,320.0588,319.9585,320.0132,800.0
2018-09-24 12:50:00,351.45,351.66,351.3,351.66,3515.0,320.4144,320.6058,320.2776,320.6058,3515.0
2018-09-24 12:55:00,351.57,351.86,351.54,351.64,800.0,320.5238,320.7882,320.4964,320.5876,800.0
2018-09-24 13:00:00,351.62,351.62,351.0,351.47,2900.0,320.5693,320.5693,320.0041,320.4326,2900.0
2018-09-24 13:05:00,351.82,351.98,351.82,351.87,1700.0,320.7517,320.8976,320.7517,320.7973,1700.0
2018-09-24 13:10:00,351.99,352.16,351.95,352.15,1200.0,320.9067,321.0617,320.8702,321.0525,1200.0
2018-09-24 13:15:00,352.0,352.35,352.0,352.22,1632.0,320.9158,321.2349,320.9158,321.1164,1632.0
2018-09-24 13:20:00,352.31,352.84,352.23,352.4,2401.0,321.1984,321.6816,321.1255,321.2805,2401.0
2018-09-24 13:25:00,352.41,352.67,352.27,352.67,1300.0,321.2896,321.5266,321.162,321.5266,1300.0
2018-09-24 13:30:00,353.07,353.28,353.03,353.28,505.0,321.8913,322.0828,321.8548,322.0828,505.0
2018-09-24 13:35:00,353.12,353.22,352.76,353.04,1109.0,321.9369,322.0281,321.6087,321.864,1109.0
2018-09-24 13:40:00,353.16,353.33,353.11,353.11,1300.0,321.9734,322.1283,321.9278,321.9278,1300.0
2018-09-24 13:45:00,352.87,352.87,352.41,352.41,1098.0,321.709,321.709,321.2896,321.2896,1098.0
2018-09-24 13:50:00,352.48,352.56,352.33,352.42,1406.0,321.3534,321.4263,321.2167,321.2987,1406.0
2018-09-24 13:55:00,352.33,352.83,352.33,352.83,2099.0,321.2167,321.6725,321.2167,321.6725,2099.0
2018-09-24 14:00:00,352.69,352.69,352.44,352.44,1363.0,321.5449,321.5449,321.3169,321.3169,1363.0
2018-09-24 14:05:00,352.57,352.74,352.44,352.68,1626.0,321.4355,321.5904,321.3169,321.5357,1626.0
2018-09-24 14:10:00,352.76,353.27,352.73,353.09,2020.0,321.6087,322.0736,321.5813,321.9095,2020.0
2018-09-24 14:15:00,353.13,353.17,352.8,352.81,1070.0,321.946,321.9825,321.6451,321.6543,1070.0
2018-09-24 14:20:00,352.94,353.2,352.77,352.77,1600.0,321.7728,322.0098,321.6178,321.6178,1600.0
2018-09-24 14:25:00,352.65,352.85,352.65,352.74,1175.0,321.5084,321.6907,321.5084,321.5904,1175.0
2018-09-24 14:30:00,352.65,353.23,352.65,353.23,4728.0,321.5084,322.0372,321.5084,322.0372,4728.0
2018-09-24 14:35:00,353.18,353.75,353.12,353.56,1604.0,321.9916,322.5113,321.9369,322.338,1604.0
2018-09-24 14:40:00,353.42,353.45,353.21,353.45,1100.0,322.2104,322.2377,322.0189,322.2377,1100.0
2018-09-24 14:45:00,353.77,353.81,353.5,353.59,1091.0,322.5295,322.566,322.2833,322.3654,1091.0
2018-09-24 14:50:00,353.61,353.95,353.61,353.9,1400.0,322.3836,322.6936,322.3836,322.648,1400.0
2018-09-24 14:55:00,353.88,353.88,353.19,353.2,1534.0,322.6298,322.6298,322.0007,322.0098,1534.0
2018-09-24 15:00:00,353.11,353.29,353.11,353.13,633.0,321.9278,322.0919,321.9278,321.946,633.0
2018-09-24 15:05:00,353.12,353.4,352.89,353.4,3900.0,321.9369,322.1922,321.7272,322.1922,3900.0
2018-09-24 15:10:00,353.43,353.43,353.12,353.17,1100.0,322.2195,322.2195,321.9369,321.9825,1100.0
2018-09-24 15:15:00,353.1,353.4,353.05,353.35,3807.0,321.9187,322.1922,321.8731,322.1466,3807.0
2018-09-24 15:20:00,353.31,353.56,353.15,353.16,5102.0,322.1101,322.338,321.9642,321.9734,5102.0
2018-09-24 15:25:00,353.05,353.19,352.92,352.99,2411.0,321.8731,322.0007,321.7546,321.8184,2411.0
2018-09-24 15:30:00,352.92,353.03,352.62,352.65,3538.0,321.7546,321.8548,321.481,321.5084,3538.0
2018-09-24 15:35:00,352.59,352.71,352.56,352.56,1900.0,321.4537,321.5631,321.4263,321.4263,1900.0
2018-09-24 15:40:00,352.56,353.13,352.5,353.13,2873.0,321.4263,321.946,321.3716,321.946,2873.0
2018-09-24 15:45:00,353.1,353.14,352.82,352.94,7113.0,321.9187,321.9551,321.6634,321.7728,7113.0
2018-09-24 15:50:00,352.92,353.22,352.91,353.22,6733.0,321.7546,322.0281,321.7454,322.0281,6733.0
2018-09-24 15:55:00,353.22,353.32,352.51,352.53,21842.0,322.0281,322.1192,321.3808,321.399,21842.0
2018-09-25 09:30:00,353.4,354.25,353.04,353.4,3437.0,322.1922,322.9671,321.864,322.1922,3437.0
2018-09-25 09:35:00,353.1,353.1,352.45,352.61,1807.0,321.9187,321.9187,321.3261,321.4719,1807.0
2018-09-25 09:40:00,353.24,354.86,353.23,354.86,1500.0,322.0463,323.5232,322.0372,323.5232,1500.0
2018-09-25 09:45:00,354.38,355.39,354.23,355.39,2951.0,323.0856,324.0064,322.9489,324.0064,2951.0
2018-09-25 09:50:00,355.06,355.32,354.91,354.91,300.0,323.7056,323.9426,323.5688,323.5688,300.0
2018-09-25 09:55:00,354.91,354.91,354.09,354.11,8007.0,323.5688,323.5688,322.8212,322.8395,8007.0
2018-09-25 10:00:00,353.67,353.96,353.6,353.63,2436.0,322.4383,322.7027,322.3745,322.4019,2436.0
2018-09-25 10:05:00,353.87,353.87,353.38,353.38,400.0,322.6207,322.6207,322.1739,322.1739,400.0
2018-09-25 10:10:00,352.65,353.2,352.65,353.19,1200.0,321.5084,322.0098,321.5084,322.0007,1200.0
2018-09-25 10:15:00,353.18,353.18,352.78,352.78,3438.0,321.9916,321.9916,321.6269,321.6269,3438.0
2018-09-25 10:20:00,352.77,354.12,352.77,354.11,2750.0,321.6178,322.8486,321.6178,322.8395,2750.0
2018-09-25 10:25:00,353.92,354.47,353.72,354.43,1700.0,322.6662,323.1677,322.4839,323.1312,1700.0
2018-09-25 10:30:00,354.24,354.24,353.95,354.09,700.0,322.958,322.958,322.6936,322.8212,700.0
2018-09-25 10:35:00,354.16,354.42,353.88,353.88,900.0,322.885,323.1221,322.6298,322.6298,900.0
2018-09-25 10:40:00,354.08,354.77,354.08,354.63,1100.0,322.8121,323.4412,322.8121,323.3135,1100.0
2018-09-25 10:45:00,355.26,355.63,355.26,355.61,1334.0,323.8879,324.2252,323.8879,324.207,1334.0
2018-09-25 10:50:00,355.55,355.56,354.33,354.33,2720.0,324.1523,324.1614,323.04,323.04,2720.0
2018-09-25 10:55:00,354.42,354.56,354.31,354.31,1200.0,323.1221,323.2497,323.0218,323.0218,1200.0
2018-09-25 11:00:00,353.54,353.74,353.08,353.74,1300.0,322.3198,322.5021,321.9004,322.5021,1300.0
2018-09-25 11:05:00,353.5,353.89,353.5,353.5,1200.0,322.2833,322.6389,322.2833,322.2833,1200.0
2018-09-25 11:10:00,352.97,353.25,352.96,353.07,1000.0,321.8001,322.0554,321.791,321.8913,1000.0
2018-09-25 11:15:00,353.42,353.42,352.88,353.06,1700.0,322.2104,322.2104,321.7181,321.8822,1700.0
2018-09-25 11:20:00,353.59,354.08,353.59,354.08,600.0,322.3654,322.8121,322.3654,322.8121,600.0
2018-09-25 11:25:00,354.13,354.25,353.65,353.73,1300.0,322.8577,322.9671,322.4201,322.493,1300.0
2018-09-25 11:30:00,353.41,353.46,353.17,353.18,700.0,322.2013,322.2469,321.9825,321.9916,700.0
2018-09-25 11:35:00,353.12,353.3,353.1,353.3,600.0,321.9369,322.101,321.9187,322.101,600.0
2018-09-25 11:40:00,353.5,354.23,353.5,353.89,3550.0,322.2833,322.9489,322.2833,322.6389,3550.0
2018-09-25 11:45:00,353.91,354.49,353.9,354.49,2282.0,322.6571,323.1859,322.648,323.1859,2282.0
2018-09-25 11:50:00,354.42,354.44,353.98,354.01,2535.0,323.1221,323.1403,322.7209,322.7483,2535.0
2018-09-25 11:55:00,354.25,354.45,353.88,353.93,4151.0,322.9671,323.1494,322.6298,322.6754,4151.0
2018-09-25 12:00:00,354.1,354.87,354.1,354.67,6417.0,322.8303,323.5324,322.8303,323.35,6417.0
2018-09-25 12:05:00,354.7,355.22,354.69,354.99,1587.0,323.3774,323.8514,323.3682,323.6418,1587.0
2018-09-25 12:10:00,354.69,354.85,354.61,354.85,600.0,323.3682,323.5141,323.2953,323.5141,600.0
2018-09-25 12:15:00,354.64,354.73,354.25,354.66,2000.0,323.3227,323.4047,322.9671,323.3409,2000.0
2018-09-25 12:20:00,354.75,355.12,354.62,355.0,9901.0,323.4229,323.7603,323.3044,323.6509,9901.0
2018-09-25 12:25:00,355.02,355.43,354.88,355.43,3100.0,323.6691,324.0429,323.5415,324.0429,3100.0
2018-09-25 12:30:00,355.54,355.85,355.54,355.68,2000.0,324.1432,324.4258,324.1432,324.2708,2000.0
2018-09-25 12:35:00,355.78,355.78,355.3,355.6,1400.0,324.362,324.362,323.9244,324.1979,1400.0
2018-09-25 12:40:00,355.46,356.23,355.46,356.22,3218.0,324.0702,324.7723,324.0702,324.7631,3218.0
2018-09-25 12:45:00,356.16,356.2,355.8,356.07,2503.0,324.7084,324.7449,324.3802,324.6264,2503.0
2018-09-25 12:50:00,355.92,356.37,355.88,356.37,2655.0,324.4896,324.8999,324.4532,324.8999,2655.0
2018-09-25 12:55:00,356.45,356.45,356.13,356.13,900.0,324.9728,324.9728,324.6811,324.6811,900.0
2018-09-25 13:00:00,356.13,356.13,355.54,355.54,1100.0,324.6811,324.6811,324.1432,324.1432,1100.0
2018-09-25 13:05:00,355.64,355.66,355.51,355.66,1501.0,324.2344,324.2526,324.1158,324.2526,1501.0
2018-09-25 13:10:00,355.65,355.65,355.43,355.62,800.0,324.2435,324.2435,324.0429,324.2161,800.0
2018-09-25 13:15:00,355.52,355.53,355.35,355.35,600.0,324.125,324.1341,323.97,323.97,600.0
2018-09-25 13:20:00,355.24,355.43,355.24,355.32,626.0,323.8697,324.0429,323.8697,323.9426,626.0
2018-09-25 13:25:00,355.24,355.65,355.23,355.65,2300.0,323.8697,324.2435,323.8606,324.2435,2300.0
2018-09-25 13:30:00,355.59,355.78,355.27,355.48,2900.0,324.1888,324.362,323.897,324.0885,2900.0
2018-09-25 13:35:00,355.31,355.31,354.96,354.96,995.0,323.9335,323.9335,323.6144,323.6144,995.0
2018-09-25 13:40:00,354.83,355.06,354.43,354.82,2020.0,323.4959,323.7056,323.1312,323.4868,2020.0
2018-09-25 13:45:00,354.72,355.36,354.61,355.13,800.0,323.3956,323.9791,323.2953,323.7694,800.0
2018-09-25 13:50:00,355.03,355.16,354.87,355.16,500.0,323.6782,323.7967,323.5324,323.7967,500.0
2018-09-25 13:55:00,355.16,355.16,354.61,354.61,1700.0,323.7967,323.7967,323.2953,323.2953,1700.0
2018-09-25 14:00:00,354.68,354.98,354.31,354.98,3211.0,323.3591,323.6326,323.0218,323.6326,3211.0
2018-09-25 14:05:00,355.19,355.19,354.63,354.63,800.0,323.8241,323.8241,323.3135,323.3135,800.0
2018-09-25 14:10:00,354.63,354.75,354.4,354.6,2050.0,323.3135,323.4229,323.1039,323.2862,2050.0
2018-09-25 14:15:00,354.73,355.21,354.53,355.21,1200.0,323.4047,323.8423,323.2224,323.8423,1200.0
2018-09-25 14:20:00,355.16,355.21,355.01,355.02,2001.0,323.7967,323.8423,323.66,323.6691,2001.0
2018-09-25 14:25:00,355.13,355.28,355.02,355.19,1500.0,323.7694,323.9061,323.6691,323.8241,1500.0
2018-09-25 14:30:00,355.29,355.5,355.17,355.33,3703.0,323.9153,324.1067,323.8059,323.9517,3703.0
2018-09-25 14:35:00,355.26,355.34,355.22,355.34,600.0,323.8879,323.9608,323.8514,323.9608,600.0
2018-09-25 14:40:00,355.38,355.46,355.16,355.16,991.0,323.9973,324.0702,323.7967,323.7967,991.0
2018-09-25 14:45:00,355.29,355.39,355.13,355.13,4100.0,323.9153,324.0064,323.7694,323.7694,4100.0
2018-09-25 14:50:00,355.13,355.22,354.72,354.89,2474.0,323.7694,323.8514,323.3956,323.5506,2474.0
2018-09-25 14:55:00,355.0,355.71,355.0,355.71,601.0,323.6509,324.2982,323.6509,324.2982,601.0
2018-09-25 15:00:00,355.94,355.97,355.87,355.88,700.0,324.5079,324.5352,324.444,324.4532,700.0
2018-09-25 15:05:00,355.79,355.83,355.55,355.65,2000.0,324.3711,324.4076,324.1523,324.2435,2000.0
2018-09-25 15:10:00,355.51,355.61,355.4,355.4,800.0,324.1158,324.207,324.0155,324.0155,800.0
2018-09-25 15:15:00,355.28,355.66,355.25,355.63,3125.0,323.9061,324.2526,323.8788,324.2252,3125.0
2018-09-25 15:20:00,355.77,355.92,355.45,355.72,2500.0,324.3529,324.4896,324.0611,324.3073,2500.0
2018-09-25 15:25:00,355.69,355.69,355.59,355.64,670.0,324.2799,324.2799,324.1888,324.2344,670.0
2018-09-25 15:30:00,355.67,356.01,355.66,355.76,4464.0,324.2617,324.5717,324.2526,324.3438,4464.0
2018-09-25 15:35:00,355.66,356.15,355.66,356.02,3600.0,324.2526,324.6993,324.2526,324.5808,3600.0
2018-09-25 15:40:00,356.02,356.09,355.71,355.72,6679.0,324.5808,324.6446,324.2982,324.3073,6679.0
2018-09-25 15:45:00,355.72,355.73,355.39,355.41,7504.0,324.3073,324.3164,324.0064,324.0247,7504.0
2018-09-25 15:50:00,355.35,355.36,355.02,355.02,6836.0,323.97,323.9791,323.6691,323.6691,6836.0
2018-09-25 15:55:00,355.04,355.18,354.76,354.98,32508.0,323.6873,323.815,323.4321,323.6326,32508.0
2018-09-26 09:30:00,356.46,356.46,353.84,356.08,8144.0,324.9819,324.9819,322.5933,324.6355,8144.0
2018-09-26 09:35:00,355.58,357.39,355.58,357.24,3068.0,324.1797,325.8298,324.1797,325.6931,3068.0
2018-09-26 09:40:00,357.53,358.82,357.53,358.0,3843.0,325.9575,327.1335,325.9575,326.3859,3843.0
2018-09-26 09:45:00,357.14,358.4,357.14,357.62,5477.0,325.6019,326.7506,325.6019,326.0395,5477.0
2018-09-26 09:50:00,357.74,357.74,357.32,357.38,1133.0,326.1489,326.1489,325.766,325.8207,1133.0
2018-09-26 09:55:00,357.6,357.98,356.28,356.52,3666.0,326.0213,326.3677,324.8178,325.0366,3666.0
2018-09-26 10:00:00,356.53,356.98,356.27,356.98,5407.0,325.0458,325.456,324.8087,325.456,5407.0
2018-09-26 10:05:00,356.98,356.98,356.47,356.59,1251.0,325.456,325.456,324.9911,325.1005,1251.0
2018-09-26 10:10:00,356.65,357.27,356.64,357.27,2000.0,325.1552,325.7204,325.146,325.7204,2000.0
2018-09-26 10:15:00,357.29,358.07,356.78,358.06,3786.0,325.7386,326.4498,325.2737,326.4407,3786.0
2018-09-26 10:20:00,357.79,358.54,357.63,358.54,4500.0,326.1945,326.8783,326.0486,326.8783,4500.0
2018-09-26 10:25:00,358.27,358.36,358.0,358.0,2600.0,326.6321,326.7142,326.3859,326.3859,2600.0
2018-09-26 10:30:00,357.84,358.34,357.84,358.34,1400.0,326.2401,326.6959,326.2401,326.6959,1400.0
2018-09-26 10:35:00,358.01,358.52,358.01,358.36,1100.0,326.3951,326.86,326.3951,326.7142,1100.0
2018-09-26 10:40:00,358.2,358.2,357.86,358.16,2100.0,326.5683,326.5683,326.2583,326.5318,2100.0
2018-09-26 10:45:00,358.15,358.38,357.93,358.38,2000.0,326.5227,326.7324,326.3221,326.7324,2000.0
2018-09-26 10:50:00,357.8,358.42,357.65,357.8,4480.0,326.2036,326.7689,326.0669,326.2036,4480.0
2018-09-26 10:55:00,357.63,358.26,357.63,357.98,11117.0,326.0486,326.623,326.0486,326.3677,11117.0
2018-09-26 11:00:00,357.87,357.94,357.55,357.85,4453.0,326.2674,326.3312,325.9757,326.2492,4453.0
2018-09-26 11:05:00,357.68,358.23,357.62,357.92,1900.0,326.0942,326.5956,326.0395,326.313,1900.0
2018-09-26 11:10:00,357.6,357.6,356.88,357.2,3069.0,326.0213,326.0213,325.3649,325.6566,3069.0
2018-09-26 11:15:00,357.2,357.3,357.05,357.18,3400.0,325.6566,325.7478,325.5198,325.6384,3400.0
2018-09-26 11:20:00,357.11,357.2,356.1,356.14,1200.0,325.5745,325.6566,324.6537,324.6902,1200.0
2018-09-26 11:25:00,355.93,356.49,355.93,356.49,1776.0,324.4987,325.0093,324.4987,325.0093,1776.0
2018-09-26 11:30:00,356.5,356.51,356.12,356.27,1900.0,325.0184,325.0275,324.672,324.8087,1900.0
2018-09-26 11:35:00,356.12,356.69,356.08,356.69,1887.0,324.672,325.1916,324.6355,325.1916,1887.0
2018-09-26 11:40:00,356.73,356.79,356.16,356.16,3439.0,325.2281,325.2828,324.7084,324.7084,3439.0
2018-09-26 11:45:00,356.17,356.56,356.17,356.44,700.0,324.7176,325.0731,324.7176,324.9637,700.0
2018-09-26 11:50:00,356.44,356.45,355.84,355.84,5210.0,324.9637,324.9728,324.4167,324.4167,5210.0
2018-09-26 11:55:00,356.27,356.48,355.93,356.32,1300.0,324.8087,325.0002,324.4987,324.8543,1300.0
2018-09-26 12:00:00,356.56,356.56,356.21,356.21,1400.0,325.0731,325.0731,324.754,324.754,1400.0
2018-09-26 12:05:00,356.14,356.14,355.95,355.96,600.0,324.6902,324.6902,324.517,324.5261,600.0
2018-09-26 12:10:00,356.1,356.27,355.99,356.17,3521.0,324.6537,324.8087,324.5534,324.7176,3521.0
2018-09-26 12:15:00,356.27,356.34,356.06,356.06,2503.0,324.8087,324.8725,324.6173,324.6173,2503.0
2018-09-26 12:20:00,356.1,356.11,355.92,356.05,1047.0,324.6537,324.6628,324.4896,324.6081,1047.0
2018-09-26 12:25:00,356.03,356.99,355.91,356.7,5010.0,324.5899,325.4651,324.4805,325.2007,5010.0
2018-09-26 12:30:00,356.83,357.1,356.71,356.96,1200.0,325.3193,325.5654,325.2099,325.4378,1200.0
2018-09-26 12:35:00,356.89,356.99,356.38,356.44,1725.0,325.374,325.4651,324.909,324.9637,1725.0
2018-09-26 12:40:00,356.35,356.56,356.12,356.56,2269.0,324.8817,325.0731,324.672,325.0731,2269.0
2018-09-26 12:45:00,356.57,356.79,356.52,356.52,452.0,325.0822,325.2828,325.0366,325.0366,452.0
2018-09-26 12:50:00,356.77,356.99,356.77,356.99,500.0,325.2646,325.4651,325.2646,325.4651,500.0
2018-09-26 12:55:00,356.79,356.87,356.6,356.6,300.0,325.2828,325.3557,325.1096,325.1096,300.0
2018-09-26 13:00:00,356.76,357.06,356.76,356.86,2181.0,325.2554,325.529,325.2554,325.3466,2181.0
2018-09-26 13:05:00,356.85,356.92,356.54,356.54,900.0,325.3375,325.4013,325.0549,325.0549,900.0
2018-09-26 13:10:00,356.68,356.71,356.68,356.71,200.0,325.1825,325.2099,325.1825,325.2099,200.0
2018-09-26 13:15:00,356.71,356.88,356.67,356.81,800.0,325.2099,325.3649,325.1734,325.301,800.0
2018-09-26 13:20:00,356.77,356.93,356.77,356.83,1200.0,325.2646,325.4104,325.2646,325.3193,1200.0
2018-09-26 13:25:00,357.0,357.01,356.78,356.78,432.0,325.4743,325.4834,325.2737,325.2737,432.0
2018-09-26 13:30:00,356.85,356.99,356.67,356.68,1900.0,325.3375,325.4651,325.1734,325.1825,1900.0
2018-09-26 13:35:00,356.63,356.63,356.62,356.63,300.0,325.1369,325.1369,325.1278,325.1369,300.0
2018-09-26 13:40:00,356.47,356.59,356.45,356.47,500.0,324.9911,325.1005,324.9728,324.9911,500.0
2018-09-26 13:45:00,356.46,356.57,356.38,356.51,600.0,324.9819,325.0822,324.909,325.0275,600.0
2018-09-26 13:50:00,356.52,357.09,356.51,356.76,3099.0,325.0366,325.5563,325.0275,325.2554,3099.0
2018-09-26 13:55:00,357.03,357.04,356.83,357.02,700.0,325.5016,325.5107,325.3193,325.4925,700.0
2018-09-26 14:00:00,357.19,357.36,356.98,357.25,1800.0,325.6475,325.8025,325.456,325.7022,1800.0
2018-09-26 14:05:00,357.32,357.33,356.55,356.99,1855.0,325.766,325.7751,325.064,325.4651,1855.0
2018-09-26 14:10:00,356.92,357.36,356.91,357.36,1224.0,325.4013,325.8025,325.3922,325.8025,1224.0
2018-09-26 14:15:00,357.62,358.75,357.51,358.55,6186.0,326.0395,327.0697,325.9392,326.8874,6186.0
2018-09-26 14:20:00,358.55,358.55,358.37,358.52,1900.0,326.8874,326.8874,326.7233,326.86,1900.0
2018-09-26 14:25:00,358.64,358.9,358.37,358.9,9422.0,326.9694,327.2065,326.7233,327.2065,9422.0
2018-09-26 14:30:00,358.77,359.14,358.61,358.79,3660.0,327.088,327.4253,326.9421,327.1062,3660.0
2018-09-26 14:35:00,358.39,358.39,357.67,358.08,2801.0,326.7415,326.7415,326.0851,326.4589,2801.0
2018-09-26 14:40:00,358.23,358.23,357.48,357.62,1600.0,326.5956,326.5956,325.9119,326.0395,1600.0
2018-09-26 14:45:00,357.62,357.92,357.45,357.76,4636.0,326.0395,326.313,325.8845,326.1671,4636.0
2018-09-26 14:50:00,357.92,357.92,357.76,357.81,1800.0,326.313,326.313,326.1671,326.2127,1800.0
2018-09-26 14:55:00,357.89,358.52,357.89,358.16,4403.0,326.2857,326.86,326.2857,326.5318,4403.0
2018-09-26 15:00:00,358.12,358.33,357.84,358.06,2010.0,326.4954,326.6868,326.2401,326.4407,2010.0
2018-09-26 15:05:00,357.97,358.11,357.55,358.11,2555.0,326.3586,326.4862,325.9757,326.4862,2555.0
2018-09-26 15:10:00,357.9,357.95,357.67,357.92,2100.0,326.2948,326.3404,326.0851,326.313,2100.0
2018-09-26 15:15:00,357.83,358.41,357.76,358.23,2220.0,326.231,326.7597,326.1671,326.5956,2220.0
2018-09-26 15:20:00,358.22,358.61,357.97,358.13,5501.0,326.5865,326.9421,326.3586,326.5045,5501.0
2018-09-26 15:25:00,357.92,357.92,357.5,357.82,7472.0,326.313,326.313,325.9301,326.2218,7472.0
2018-09-26 15:30:00,357.73,357.78,357.5,357.6,5304.0,326.1398,326.1854,325.9301,326.0213,5304.0
2018-09-26 15:35:00,357.53,357.79,357.45,357.55,6608.0,325.9575,326.1945,325.8845,325.9757,6608.0
2018-09-26 15:40:00,357.3,357.39,356.77,356.8,8998.0,325.7478,325.8298,325.2646,325.2919,8998.0
2018-09-26 15:45:00,356.68,356.91,355.95,355.96,21376.0,325.1825,325.3922,324.517,324.5261,21376.0
2018-09-26 15:50:00,355.98,356.3,355.85,356.09,11441.0,324.5443,324.8361,324.4258,324.6446,11441.0
2018-09-26 15:55:00,356.1,356.44,355.89,356.34,17701.0,324.6537,324.9637,324.4623,324.8725,17701.0
2018-09-27 09:30:00,356.5,358.45,356.5,358.22,2760.0,325.0184,326.7962,325.0184,326.5865,2760.0
2018-09-27 09:35:00,358.1,358.61,358.09,358.09,400.0,326.4771,326.9421,326.468,326.468,400.0
2018-09-27 09:40:00,358.59,359.18,358.28,359.17,2400.0,326.9238,327.4617,326.6412,327.4526,2400.0
2018-09-27 09:45:00,359.51,360.2,358.24,359.11,6598.0,327.7626,328.3917,326.6048,327.3979,6598.0
2018-09-27 09:50:00,359.07,359.44,358.68,359.16,775.0,327.3615,327.6988,327.0059,327.4435,775.0
2018-09-27 09:55:00,359.05,359.28,358.5,359.28,1400.0,327.3432,327.5529,326.8418,327.5529,1400.0
2018-09-27 10:00:00,359.54,360.2,359.43,359.78,2505.0,327.79,328.3917,327.6897,328.0088,2505.0
2018-09-27 10:05:00,359.39,359.39,358.94,359.26,1000.0,327.6532,327.6532,327.2429,327.5347,1000.0
2018-09-27 10:10:00,359.42,359.65,359.05,359.06,2978.0,327.6806,327.8902,327.3432,327.3523,2978.0
2018-09-27 10:15:00,359.34,359.34,359.11,359.15,300.0,327.6076,327.6076,327.3979,327.4344,300.0
2018-09-27 10:20:00,358.93,358.93,358.81,358.81,400.0,327.2338,327.2338,327.1244,327.1244,400.0
2018-09-27 10:25:00,358.42,358.76,358.1,358.62,4400.0,326.7689,327.0788,326.4771,326.9512,4400.0
2018-09-27 10:30:00,358.23,358.23,358.03,358.05,1200.0,326.5956,326.5956,326.4133,326.4315,1200.0
2018-09-27 10:35:00,358.19,358.4,357.91,357.91,900.0,326.5592,326.7506,326.3039,326.3039,900.0
2018-09-27 10:40:00,357.86,358.58,357.82,358.58,900.0,326.2583,326.9147,326.2218,326.9147,900.0
2018-09-27 10:45:00,358.67,358.67,358.22,358.37,1100.0,326.9968,326.9968,326.5865,326.7233,1100.0
2018-09-27 10:50:00,358.36,358.36,357.38,358.34,6411.0,326.7142,326.7142,325.8207,326.6959,6411.0
2018-09-27 10:55:00,358.54,358.64,358.53,358.53,400.0,326.8783,326.9694,326.8691,326.8691,400.0
2018-09-27 11:00:00,358.74,359.11,358.74,359.03,1201.0,327.0606,327.3979,327.0606,327.325,1201.0
2018-09-27 11:05:00,359.17,359.36,358.93,359.04,4400.0,327.4526,327.6259,327.2338,327.3341,4400.0
2018-09-27 11:10:00,358.91,358.91,358.27,358.42,1600.0,327.2156,327.2156,326.6321,326.7689,1600.0
2018-09-27 11:15:00,358.45,358.75,358.36,358.75,700.0,326.7962,327.0697,326.7142,327.0697,700.0
2018-09-27 11:20:00,358.81,359.08,358.65,358.99,4234.0,327.1244,327.3706,326.9785,327.2885,4234.0
2018-09-27 11:25:00,358.9,359.53,358.85,359.36,3300.0,327.2065,327.7808,327.1609,327.6259,3300.0
2018-09-27 11:30:00,359.33,359.33,358.71,358.9,1700.0,327.5985,327.5985,327.0333,327.2065,1700.0
2018-09-27 11:35:00,358.91,358.91,358.19,358.19,1600.0,327.2156,327.2156,326.5592,326.5592,1600.0
2018-09-27 11:40:00,358.19,358.82,358.19,358.47,1700.0,326.5592,327.1335,326.5592,326.8144,1700.0
2018-09-27 11:45:00,358.41,358.41,358.04,358.04,900.0,326.7597,326.7597,326.4224,326.4224,900.0
2018-09-27 11:50:00,357.92,357.92,357.75,357.75,600.0,326.313,326.313,326.158,326.158,600.0
2018-09-27 11:55:00,357.75,358.84,357.75,358.84,1500.0,326.158,327.1518,326.158,327.1518,1500.0
2018-09-27 12:00:00,358.66,358.67,358.03,358.36,2606.0,326.9877,326.9968,326.4133,326.7142,2606.0
2018-09-27 12:05:00,358.71,358.73,358.44,358.44,800.0,327.0333,327.0515,326.7871,326.7871,800.0
2018-09-27 12:10:00,358.42,358.83,358.29,358.83,1300.0,326.7689,327.1427,326.6503,327.1427,1300.0
2018-09-27 12:15:00,359.35,359.61,359.12,359.61,3300.0,327.6167,327.8538,327.407,327.8538,3300.0
2018-09-27 12:20:00,359.41,359.98,359.41,359.85,1001.0,327.6714,328.1911,327.6714,328.0726,1001.0
2018-09-27 12:25:00,359.6,359.74,359.44,359.74,500.0,327.8447,327.9723,327.6988,327.9723,500.0
2018-09-27 12:30:00,359.74,360.08,359.59,359.6,1900.0,327.9723,328.2823,327.8355,327.8447,1900.0
2018-09-27 12:35:00,359.47,359.48,359.2,359.2,1635.0,327.7261,327.7353,327.48,327.48,1635.0
2018-09-27 12:40:00,359.05,359.05,359.02,359.03,400.0,327.3432,327.3432,327.3159,327.325,400.0
2018-09-27 12:45:00,358.91,358.91,358.91,358.91,200.0,327.2156,327.2156,327.2156,327.2156,200.0
2018-09-27 12:50:00,359.11,359.51,359.11,359.5,2406.0,327.3979,327.7626,327.3979,327.7535,2406.0
2018-09-27 12:55:00,359.5,359.5,359.33,359.42,800.0,327.7535,327.7535,327.5985,327.6806,800.0
2018-09-27 13:00:00,359.32,359.32,358.93,359.17,1600.0,327.5894,327.5894,327.2338,327.4526,1600.0
2018-09-27 13:05:00,359.0,359.01,359.0,359.0,200.0,327.2976,327.3068,327.2976,327.2976,200.0
2018-09-27 13:10:00,358.94,359.0,358.79,358.8,1309.0,327.2429,327.2976,327.1062,327.1153,1309.0
2018-09-27 13:15:00,358.58,358.69,358.58,358.69,500.0,326.9147,327.015,326.9147,327.015,500.0
2018-09-27 13:20:00,358.65,358.65,358.37,358.37,900.0,326.9785,326.9785,326.7233,326.7233,900.0
2018-09-27 13:25:00,358.6,358.87,358.6,358.87,500.0,326.933,327.1791,326.933,327.1791,500.0
2018-09-27 13:30:00,359.06,359.17,358.99,358.99,800.0,327.3523,327.4526,327.2885,327.2885,800.0
2018-09-27 13:35:00,358.93,359.01,358.63,358.63,1900.0,327.2338,327.3068,326.9603,326.9603,1900.0
2018-09-27 13:40:00,358.48,358.48,358.48,358.48,100.0,326.8236,326.8236,326.8236,326.8236,100.0
2018-09-27 13:45:00,358.48,358.58,358.17,358.17,1200.0,326.8236,326.9147,326.5409,326.5409,1200.0
2018-09-27 13:50:00,358.13,358.31,358.1,358.31,1513.0,326.5045,326.6686,326.4771,326.6686,1513.0
2018-09-27 13:55:00,358.38,358.44,358.01,358.01,1300.0,326.7324,326.7871,326.3951,326.3951,1300.0
2018-09-27 14:00:00,358.13,358.3,357.74,357.76,1615.0,326.5045,326.6595,326.1489,326.1671,1615.0
2018-09-27 14:05:00,357.86,357.97,357.46,357.57,2438.0,326.2583,326.3586,325.8936,325.9939,2438.0
2018-09-27 14:10:00,357.69,357.69,357.38,357.51,2200.0,326.1033,326.1033,325.8207,325.9392,2200.0
2018-09-27 14:15:00,357.34,357.56,357.08,357.56,2394.0,325.7842,325.9848,325.5472,325.9848,2394.0
2018-09-27 14:20:00,357.65,357.7,357.38,357.38,1100.0,326.0669,326.1124,325.8207,325.8207,1100.0
2018-09-27 14:25:00,357.25,357.31,356.88,357.14,3287.0,325.7022,325.7569,325.3649,325.6019,3287.0
2018-09-27 14:30:00,357.2,357.31,357.17,357.31,500.0,325.6566,325.7569,325.6292,325.7569,500.0
2018-09-27 14:35:00,357.21,357.38,357.0,357.12,2850.0,325.6657,325.8207,325.4743,325.5837,2850.0
2018-09-27 14:40:00,356.92,356.92,356.58,356.58,1524.0,325.4013,325.4013,325.0913,325.0913,1524.0
2018-09-27 14:45:00,356.57,356.57,356.34,356.35,772.0,325.0822,325.0822,324.8725,324.8817,772.0
2018-09-27 14:50:00,356.37,356.39,356.22,356.29,1374.0,324.8999,324.9181,324.7631,324.827,1374.0
2018-09-27 14:55:00,356.42,356.52,356.22,356.46,700.0,324.9455,325.0366,324.7631,324.9819,700.0
2018-09-27 15:00:00,356.46,356.84,356.34,356.44,2822.0,324.9819,325.3284,324.8725,324.9637,2822.0
2018-09-27 15:05:00,356.34,356.39,356.21,356.21,2000.0,324.8725,324.9181,324.754,324.754,2000.0
2018-09-27 15:10:00,356.12,356.21,356.05,356.12,3700.0,324.672,324.754,324.6081,324.672,3700.0
2018-09-27 15:15:00,356.16,356.17,356.05,356.05,2194.0,324.7084,324.7176,324.6081,324.6081,2194.0
2018-09-27 15:20:00,356.05,356.09,355.85,356.09,5361.0,324.6081,324.6446,324.4258,324.6446,5361.0
2018-09-27 15:25:00,356.0,356.0,355.29,355.29,47904.0,324.5626,324.5626,323.9153,323.9153,47904.0
2018-09-27 15:30:00,355.29,355.72,355.29,355.72,3995.0,323.9153,324.3073,323.9153,324.3073,3995.0
2018-09-27 15:35:00,355.75,355.75,355.28,355.35,3580.0,324.3346,324.3346,323.9061,323.97,3580.0
2018-09-27 15:40:00,355.3,355.51,355.28,355.29,4138.0,323.9244,324.1158,323.9061,323.9153,4138.0
2018-09-27 15:45:00,355.12,355.82,354.92,355.63,9019.0,323.7603,324.3985,323.5779,324.2252,9019.0
2018-09-27 15:50:00,355.59,355.68,355.3,355.49,8294.0,324.1888,324.2708,323.9244,324.0976,8294.0
2018-09-27 15:55:00,355.54,355.71,355.08,355.27,24301.0,324.1432,324.2982,323.7238,323.897,24301.0
2018-09-28 09:30:00,355.34,357.0,355.34,355.53,5656.0,323.9608,325.4743,323.9608,324.1341,5656.0
2018-09-28 09:35:00,356.14,356.14,354.9,355.86,8700.0,324.6902,324.6902,323.5597,324.4349,8700.0
2018-09-28 09:40:00,356.0,356.0,355.62,355.84,5469.0,324.5626,324.5626,324.2161,324.4167,5469.0
2018-09-28 09:45:00,355.8,355.8,355.27,355.61,834.0,324.3802,324.3802,323.897,324.207,834.0
2018-09-28 09:50:00,355.79,356.0,355.46,356.0,5334.0,324.3711,324.5626,324.0702,324.5626,5334.0
2018-09-28 09:55:00,355.98,356.0,355.69,356.0,3600.0,324.5443,324.5626,324.2799,324.5626,3600.0
2018-09-28 10:00:00,355.99,356.0,355.58,355.58,1579.0,324.5534,324.5626,324.1797,324.1797,1579.0
2018-09-28 10:05:00,355.78,356.0,355.77,355.85,3662.0,324.362,324.5626,324.3529,324.4258,3662.0
2018-09-28 10:10:00,355.79,355.83,355.46,355.76,1800.0,324.3711,324.4076,324.0702,324.3438,1800.0
2018-09-28 10:15:00,355.85,356.0,355.84,355.87,2931.0,324.4258,324.5626,324.4167,324.444,2931.0
2018-09-28 10:20:00,355.99,356.0,355.48,355.86,5245.0,324.5534,324.5626,324.0885,324.4349,5245.0
2018-09-28 10:25:00,355.83,356.96,355.77,356.91,5362.0,324.4076,325.4378,324.3529,325.3922,5362.0
2018-09-28 10:30:00,357.37,357.37,356.39,356.39,2267.0,325.8116,325.8116,324.9181,324.9181,2267.0
2018-09-28 10:35:00,356.66,356.66,356.66,356.66,245.0,325.1643,325.1643,325.1643,325.1643,245.0
2018-09-28 10:40:00,357.35,357.82,357.34,357.75,500.0,325.7933,326.2218,325.7842,326.158,500.0
2018-09-28 10:45:00,357.79,358.16,357.79,357.88,1357.0,326.1945,326.5318,326.1945,326.2765,1357.0
2018-09-28 10:50:00,357.52,357.69,357.09,357.23,1601.0,325.9483,326.1033,325.5563,325.6839,1601.0
2018-09-28 10:55:00,357.23,357.36,357.18,357.19,2895.0,325.6839,325.8025,325.6384,325.6475,2895.0
2018-09-28 11:00:00,357.19,357.19,356.66,356.66,1800.0,325.6475,325.6475,325.1643,325.1643,1800.0
2018-09-28 11:05:00,356.32,356.39,355.95,356.39,3065.0,324.8543,324.9181,324.517,324.9181,3065.0
2018-09-28 11:10:00,356.02,356.22,356.02,356.22,200.0,324.5808,324.7631,324.5808,324.7631,200.0
2018-09-28 11:15:00,356.2,356.27,355.9,356.08,3564.0,324.7449,324.8087,324.4714,324.6355,3564.0
2018-09-28 11:20:00,356.19,356.44,355.76,355.76,2100.0,324.7358,324.9637,324.3438,324.3438,2100.0
2018-09-28 11:25:00,355.86,356.45,355.78,355.99,6844.0,324.4349,324.9728,324.362,324.5534,6844.0
2018-09-28 11:30:00,356.09,356.39,356.07,356.39,2901.0,324.6446,324.9181,324.6264,324.9181,2901.0
2018-09-28 11:35:00,356.54,357.11,356.54,357.11,2348.0,325.0549,325.5745,325.0549,325.5745,2348.0
2018-09-28 11:40:00,357.11,357.11,357.11,357.11,0.0,325.5745,325.5745,325.5745,325.5745,0.0
2018-09-28 11:45:00,357.53,357.53,357.25,357.38,817.0,325.9575,325.9575,325.7022,325.8207,817.0
2018-09-28 11:50:00,357.53,357.53,356.89,356.89,1800.0,325.9575,325.9575,325.374,325.374,1800.0
2018-09-28 11:55:00,356.94,357.22,356.94,357.22,500.0,325.4196,325.6748,325.4196,325.6748,500.0
2018-09-28 12:00:00,357.14,357.7,357.14,357.69,2400.0,325.6019,326.1124,325.6019,326.1033,2400.0
2018-09-28 12:05:00,357.71,357.82,357.71,357.82,400.0,326.1216,326.2218,326.1216,326.2218,400.0
2018-09-28 12:10:00,357.75,357.96,357.75,357.96,200.0,326.158,326.3495,326.158,326.3495,200.0
2018-09-28 12:15:00,358.21,358.28,357.69,357.76,1700.0,326.5774,326.6412,326.1033,326.1671,1700.0
2018-09-28 12:20:00,357.88,358.02,357.87,358.02,400.0,326.2765,326.4042,326.2674,326.4042,400.0
2018-09-28 12:25:00,358.23,358.23,358.14,358.14,400.0,326.5956,326.5956,326.5136,326.5136,400.0
2018-09-28 12:30:00,358.11,358.11,357.8,357.93,700.0,326.4862,326.4862,326.2036,326.3221,700.0
2018-09-28 12:35:00,357.82,357.94,357.78,357.79,900.0,326.2218,326.3312,326.1854,326.1945,900.0
2018-09-28 12:40:00,357.78,358.03,357.49,357.5,4000.0,326.1854,326.4133,325.921,325.9301,4000.0
2018-09-28 12:45:00,357.46,357.6,356.99,356.99,8769.0,325.8936,326.0213,325.4651,325.4651,8769.0
2018-09-28 12:50:00,357.31,357.77,357.31,357.71,1200.0,325.7569,326.1763,325.7569,326.1216,1200.0
2018-09-28 12:55:00,357.83,358.02,357.77,358.02,400.0,326.231,326.4042,326.1763,326.4042,400.0
2018-09-28 13:00:00,358.4,358.49,358.4,358.49,300.0,326.7506,326.8327,326.7506,326.8327,300.0
2018-09-28 13:05:00,358.36,358.57,358.35,358.45,3000.0,326.7142,326.9056,326.705,326.7962,3000.0
2018-09-28 13:10:00,358.35,358.7,358.3,358.69,3100.0,326.705,327.0241,326.6595,327.015,3100.0
2018-09-28 13:15:00,358.74,358.98,358.74,358.87,500.0,327.0606,327.2794,327.0606,327.1791,500.0
2018-09-28 13:20:00,358.87,358.96,358.67,358.96,3619.0,327.1791,327.2612,326.9968,327.2612,3619.0
2018-09-28 13:25:00,358.93,359.01,358.76,359.01,1500.0,327.2338,327.3068,327.0788,327.3068,1500.0
2018-09-28 13:30:00,359.02,359.77,358.91,359.46,4043.0,327.3159,327.9996,327.2156,327.717,4043.0
2018-09-28 13:35:00,359.65,359.65,359.05,359.16,1609.0,327.8902,327.8902,327.3432,327.4435,1609.0
2018-09-28 13:40:00,358.92,358.92,358.92,358.92,100.0,327.2247,327.2247,327.2247,327.2247,100.0
2018-09-28 13:45:00,359.1,359.11,358.4,358.42,2600.0,327.3888,327.3979,326.7506,326.7689,2600.0
2018-09-28 13:50:00,358.54,358.54,358.29,358.38,800.0,326.8783,326.8783,326.6503,326.7324,800.0
2018-09-28 13:55:00,358.5,358.56,358.04,358.04,2006.0,326.8418,326.8965,326.4224,326.4224,2006.0
2018-09-28 14:00:00,357.99,358.23,357.75,357.88,1777.0,326.3768,326.5956,326.158,326.2765,1777.0
2018-09-28 14:05:00,357.82,358.22,357.82,358.22,1248.0,326.2218,326.5865,326.2218,326.5865,1248.0
2018-09-28 14:10:00,358.08,358.16,358.02,358.15,1230.0,326.4589,326.5318,326.4042,326.5227,1230.0
2018-09-28 14:15:00,358.13,358.28,357.98,358.21,1644.0,326.5045,326.6412,326.3677,326.5774,1644.0
2018-09-28 14:20:00,358.21,358.53,358.21,358.41,3600.0,326.5774,326.8691,326.5774,326.7597,3600.0
2018-09-28 14:25:00,358.33,358.41,358.24,358.36,2980.0,326.6868,326.7597,326.6048,326.7142,2980.0
2018-09-28 14:30:00,358.44,358.66,358.26,358.27,1900.0,326.7871,326.9877,326.623,326.6321,1900.0
2018-09-28 14:35:00,358.19,358.52,358.19,358.5,1400.0,326.5592,326.86,326.5592,326.8418,1400.0
2018-09-28 14:40:00,358.44,358.93,358.43,358.63,1742.0,326.7871,327.2338,326.778,326.9603,1742.0
2018-09-28 14:45:00,358.6,358.72,358.29,358.41,2397.0,326.933,327.0424,326.6503,326.7597,2397.0
2018-09-28 14:50:00,358.31,358.45,358.31,358.41,1968.0,326.6686,326.7962,326.6686,326.7597,1968.0
2018-09-28 14:55:00,358.41,358.55,358.22,358.22,3154.0,326.7597,326.8874,326.5865,326.5865,3154.0
2018-09-28 15:00:00,358.29,358.98,358.29,358.82,6600.0,326.6503,327.2794,326.6503,327.1335,6600.0
2018-09-28 15:05:00,358.81,358.93,358.56,358.93,2160.0,327.1244,327.2338,326.8965,327.2338,2160.0
2018-09-28 15:10:00,358.9,358.9,358.43,358.43,2300.0,327.2065,327.2065,326.778,326.778,2300.0
2018-09-28 15:15:00,358.42,358.43,357.68,357.69,9447.0,326.7689,326.778,326.0942,326.1033,9447.0
2018-09-28 15:20:00,357.57,357.89,357.57,357.88,2114.0,325.9939,326.2857,325.9939,326.2765,2114.0
2018-09-28 15:25:00,357.82,358.19,357.59,358.19,6126.0,326.2218,326.5592,326.0122,326.5592,6126.0
2018-09-28 15:30:00,358.19,358.19,357.63,357.85,3159.0,326.5592,326.5592,326.0486,326.2492,3159.0
2018-09-28 15:35:00,357.87,357.87,357.39,357.56,4000.0,326.2674,326.2674,325.8298,325.9848,4000.0
2018-09-28 15:40:00,357.48,357.67,357.37,357.37,4700.0,325.9119,326.0851,325.8116,325.8116,4700.0
2018-09-28 15:45:00,357.43,357.76,357.37,357.43,7381.0,325.8663,326.1671,325.8116,325.8663,7381.0
2018-09-28 15:50:00,357.36,357.53,357.33,357.41,14050.0,325.8025,325.9575,325.7751,325.8481,14050.0
2018-09-28 15:55:00,357.43,357.54,357.23,357.42,30154.0,325.8663,325.9666,325.6839,325.8572,30154.0
2018-10-01 09:30:00,357.25,360.45,357.1,359.7,11747.0,325.7022,328.6196,325.5654,327.9358,11747.0
2018-10-01 09:35:00,359.95,361.17,359.95,360.17,3313.0,328.1637,329.276,328.1637,328.3643,3313.0
2018-10-01 09:40:00,359.31,359.99,358.78,358.79,1700.0,327.5803,328.2002,327.0971,327.1062,1700.0
2018-10-01 09:45:00,359.4,359.59,358.03,358.38,4441.0,327.6623,327.8355,326.4133,326.7324,4441.0
2018-10-01 09:50:00,358.25,358.34,357.27,357.4,4513.0,326.6139,326.6959,325.7204,325.8389,4513.0
2018-10-01 09:55:00,357.37,358.39,357.36,358.39,2700.0,325.8116,326.7415,325.8025,326.7415,2700.0
2018-10-01 10:00:00,358.6,359.7,358.6,359.7,7354.0,326.933,327.9358,326.933,327.9358,7354.0
2018-10-01 10:05:00,359.73,359.73,358.88,359.55,12376.0,327.9632,327.9632,327.1882,327.7991,12376.0
2018-10-01 10:10:00,359.71,360.18,359.71,359.8,1929.0,327.9449,328.3734,327.9449,328.027,1929.0
2018-10-01 10:15:00,359.88,360.19,359.53,360.19,4114.0,328.0999,328.3826,327.7808,328.3826,4114.0
2018-10-01 10:20:00,360.26,360.69,360.23,360.61,5146.0,328.4464,328.8384,328.419,328.7655,5146.0
2018-10-01 10:25:00,360.71,360.94,359.86,360.19,3980.0,328.8566,329.0663,328.0817,328.3826,3980.0
2018-10-01 10:30:00,360.19,360.2,359.53,359.7,1442.0,328.3826,328.3917,327.7808,327.9358,1442.0
2018-10-01 10:35:00,359.69,359.69,359.04,359.27,4075.0,327.9267,327.9267,327.3341,327.5438,4075.0
2018-10-01 10:40:00,359.08,359.08,358.67,358.72,2703.0,327.3706,327.3706,326.9968,327.0424,2703.0
2018-10-01 10:45:00,358.91,358.97,358.73,358.97,600.0,327.2156,327.2703,327.0515,327.2703,600.0
2018-10-01 10:50:00,358.66,358.76,358.29,358.46,5216.0,326.9877,327.0788,326.6503,326.8053,5216.0
2018-10-01 10:55:00,358.84,358.84,358.3,358.59,7939.0,327.1518,327.1518,326.6595,326.9238,7939.0
2018-10-01 11:00:00,358.46,358.61,357.97,358.0,8610.0,326.8053,326.9421,326.3586,326.3859,8610.0
2018-10-01 11:05:00,357.67,358.2,357.67,358.2,1100.0,326.0851,326.5683,326.0851,326.5683,1100.0
2018-10-01 11:10:00,358.11,358.14,357.58,357.7,1800.0,326.4862,326.5136,326.003,326.1124,1800.0
2018-10-01 11:15:00,357.62,358.0,357.22,358.0,4070.0,326.0395,326.3859,325.6748,326.3859,4070.0
2018-10-01 11:20:00,357.84,358.2,357.73,358.2,2426.0,326.2401,326.5683,326.1398,326.5683,2426.0
2018-10-01 11:25:00,358.35,358.35,357.92,357.92,400.0,326.705,326.705,326.313,326.313,400.0
2018-10-01 11:30:00,357.76,358.57,357.64,358.57,2354.0,326.1671,326.9056,326.0577,326.9056,2354.0
2018-10-01 11:35:00,358.48,358.97,358.35,358.35,1339.0,326.8236,327.2703,326.705,326.705,1339.0
2018-10-01 11:40:00,358.29,358.62,357.71,357.71,1000.0,326.6503,326.9512,326.1216,326.1216,1000.0
2018-10-01 11:45:00,357.75,357.83,357.75,357.83,800.0,326.158,326.231,326.158,326.231,800.0
2018-10-01 11:50:00,357.69,358.03,357.69,358.03,800.0,326.1033,326.4133,326.1033,326.4133,800.0
2018-10-01 11:55:00,357.93,358.0,357.63,357.88,2100.0,326.3221,326.3859,326.0486,326.2765,2100.0
2018-10-01 12:00:00,357.85,358.03,357.71,357.74,2025.0,326.2492,326.4133,326.1216,326.1489,2025.0
2018-10-01 12:05:00,357.58,357.98,357.57,357.88,2800.0,326.003,326.3677,325.9939,326.2765,2800.0
2018-10-01 12:10:00,357.92,358.03,357.7,357.79,800.0,326.313,326.4133,326.1124,326.1945,800.0
2018-10-01 12:15:00,357.83,358.11,357.69,357.99,3583.0,326.231,326.4862,326.1033,326.3768,3583.0
2018-10-01 12:20:00,358.0,358.0,357.55,357.75,2300.0,326.3859,326.3859,325.9757,326.158,2300.0
2018-10-01 12:25:00,357.59,357.59,357.32,357.32,700.0,326.0122,326.0122,325.766,325.766,700.0
2018-10-01 12:30:00,357.46,357.46,356.3,356.39,4049.0,325.8936,325.8936,324.8361,324.9181,4049.0
2018-10-01 12:35:00,356.26,356.4,356.23,356.3,900.0,324.7996,324.9272,324.7723,324.8361,900.0
2018-10-01 12:40:00,356.58,356.58,356.25,356.27,1100.0,325.0913,325.0913,324.7905,324.8087,1100.0
2018-10-01 12:45:00,355.73,355.73,355.64,355.64,1300.0,324.3164,324.3164,324.2344,324.2344,1300.0
2018-10-01 12:50:00,355.66,355.88,355.56,355.77,1517.0,324.2526,324.4532,324.1614,324.3529,1517.0
2018-10-01 12:55:00,355.78,355.78,355.47,355.47,500.0,324.362,324.362,324.0794,324.0794,500.0
2018-10-01 13:00:00,355.48,355.82,355.33,355.82,2179.0,324.0885,324.3985,323.9517,324.3985,2179.0
2018-10-01 13:05:00,356.02,356.3,356.02,356.21,1427.0,324.5808,324.8361,324.5808,324.754,1427.0
2018-10-01 13:10:00,355.95,356.04,355.95,356.01,573.0,324.517,324.599,324.517,324.5717,573.0
2018-10-01 13:15:00,355.82,356.6,355.82,356.53,2200.0,324.3985,325.1096,324.3985,325.0458,2200.0
2018-10-01 13:20:00,356.5,356.51,356.22,356.22,1500.0,325.0184,325.0275,324.7631,324.7631,1500.0
2018-10-01 13:25:00,356.43,356.43,355.74,356.09,1900.0,324.9546,324.9546,324.3255,324.6446,1900.0
2018-10-01 13:30:00,356.04,356.04,355.9,355.9,400.0,324.599,324.599,324.4714,324.4714,400.0
2018-10-01 13:35:00,356.08,356.24,356.08,356.24,200.0,324.6355,324.7814,324.6355,324.7814,200.0
2018-10-01 13:40:00,356.03,356.54,355.96,355.96,1416.0,324.5899,325.0549,324.5261,324.5261,1416.0
2018-10-01 13:45:00,356.13,356.13,355.93,355.94,200.0,324.6811,324.6811,324.4987,324.5079,200.0
2018-10-01 13:50:00,355.79,355.79,355.63,355.67,1428.0,324.3711,324.3711,324.2252,324.2617,1428.0
2018-10-01 13:55:00,355.67,355.94,355.31,355.31,1946.0,324.2617,324.5079,323.9335,323.9335,1946.0
2018-10-01 14:00:00,355.25,355.25,354.86,354.86,3800.0,323.8788,323.8788,323.5232,323.5232,3800.0
2018-10-01 14:05:00,354.86,355.12,354.86,355.05,1200.0,323.5232,323.7603,323.5232,323.6965,1200.0
2018-10-01 14:10:00,354.77,355.03,354.39,354.5,3464.0,323.4412,323.6782,323.0947,323.195,3464.0
2018-10-01 14:15:00,354.45,354.77,354.4,354.63,1477.0,323.1494,323.4412,323.1039,323.3135,1477.0
2018-10-01 14:20:00,354.62,354.81,354.31,354.65,2500.0,323.3044,323.4776,323.0218,323.3318,2500.0
2018-10-01 14:25:00,354.68,354.81,354.54,354.81,700.0,323.3591,323.4776,323.2315,323.4776,700.0
2018-10-01 14:30:00,354.99,355.07,354.76,354.85,2159.0,323.6418,323.7147,323.4321,323.5141,2159.0
2018-10-01 14:35:00,354.81,354.86,354.4,354.59,2200.0,323.4776,323.5232,323.1039,323.2771,2200.0
2018-10-01 14:40:00,354.73,354.94,354.72,354.94,700.0,323.4047,323.5962,323.3956,323.5962,700.0
2018-10-01 14:45:00,354.94,354.94,354.68,354.77,1237.0,323.5962,323.5962,323.3591,323.4412,1237.0
2018-10-01 14:50:00,354.68,354.68,354.51,354.51,818.0,323.3591,323.3591,323.2041,323.2041,818.0
2018-10-01 14:55:00,354.6,354.82,354.4,354.82,2600.0,323.2862,323.4868,323.1039,323.4868,2600.0
2018-10-01 15:00:00,354.89,355.03,354.76,354.77,1100.0,323.5506,323.6782,323.4321,323.4412,1100.0
2018-10-01 15:05:00,354.81,355.09,354.57,354.67,1800.0,323.4776,323.7329,323.2588,323.35,1800.0
2018-10-01 15:10:00,354.57,355.03,354.54,354.9,2700.0,323.2588,323.6782,323.2315,323.5597,2700.0
2018-10-01 15:15:00,354.89,355.0,354.73,354.84,3047.0,323.5506,323.6509,323.4047,323.505,3047.0
2018-10-01 15:20:00,354.67,354.77,354.25,354.77,1800.0,323.35,323.4412,322.9671,323.4412,1800.0
2018-10-01 15:25:00,354.61,354.61,353.62,353.97,2919.0,323.2953,323.2953,322.3927,322.7118,2919.0
2018-10-01 15:30:00,354.08,354.09,353.67,353.85,2160.0,322.8121,322.8212,322.4383,322.6024,2160.0
2018-10-01 15:35:00,353.91,354.26,353.78,354.03,4601.0,322.6571,322.9762,322.5386,322.7665,4601.0
2018-10-01 15:40:00,353.93,354.0,353.28,353.55,6272.0,322.6754,322.7392,322.0828,322.3289,6272.0
2018-10-01 15:45:00,353.54,354.46,353.54,354.29,5251.0,322.3198,323.1586,322.3198,323.0036,5251.0
2018-10-01 15:50:00,354.38,354.88,354.27,354.69,6875.0,323.0856,323.5415,322.9853,323.3682,6875.0
2018-10-01 15:55:00,354.66,356.38,354.65,355.97,55589.0,323.3409,324.909,323.3318,324.5352,55589.0
2018-10-02 09:30:00,353.24,354.42,353.2,353.2,12970.0,322.0463,323.1221,322.0098,322.0098,12970.0
2018-10-02 09:35:00,355.1,355.7,353.26,354.81,3875.0,323.742,324.2891,322.0645,323.4776,3875.0
2018-10-02 09:40:00,354.93,355.05,354.09,355.05,1510.0,323.5871,323.6965,322.8212,323.6965,1510.0
2018-10-02 09:45:00,355.49,355.97,354.78,355.92,6853.0,324.0976,324.5352,323.4503,324.4896,6853.0
2018-10-02 09:50:00,355.84,356.1,355.16,355.18,9763.0,324.4167,324.6537,323.7967,323.815,9763.0
2018-10-02 09:55:00,355.71,356.65,355.71,356.42,2839.0,324.2982,325.1552,324.2982,324.9455,2839.0
2018-10-02 10:00:00,355.98,356.03,355.82,355.97,1000.0,324.5443,324.5899,324.3985,324.5352,1000.0
2018-10-02 10:05:00,355.9,355.9,355.18,355.41,1400.0,324.4714,324.4714,323.815,324.0247,1400.0
2018-10-02 10:10:00,354.99,356.0,354.98,355.89,2250.0,323.6418,324.5626,323.6326,324.4623,2250.0
2018-10-02 10:15:00,355.88,356.61,355.88,356.3,5422.0,324.4532,325.1187,324.4532,324.8361,5422.0
2018-10-02 10:20:00,356.4,356.59,356.04,356.32,1500.0,324.9272,325.1005,324.599,324.8543,1500.0
2018-10-02 10:25:00,356.62,357.51,356.62,356.78,1400.0,325.1278,325.9392,325.1278,325.2737,1400.0
2018-10-02 10:30:00,356.69,357.15,356.68,356.68,2436.0,325.1916,325.611,325.1825,325.1825,2436.0
2018-10-02 10:35:00,356.88,356.96,356.19,356.4,3098.0,325.3649,325.4378,324.7358,324.9272,3098.0
2018-10-02 10:40:00,356.25,356.4,356.24,356.29,700.0,324.7905,324.9272,324.7814,324.827,700.0
2018-10-02 10:45:00,356.57,356.65,356.39,356.65,800.0,325.0822,325.1552,324.9181,325.1552,800.0
2018-10-02 10:50:00,356.91,357.38,356.9,357.12,2000.0,325.3922,325.8207,325.3831,325.5837,2000.0
2018-10-02 10:55:00,356.97,357.1,356.4,356.45,3062.0,325.4469,325.5654,324.9272,324.9728,3062.0
2018-10-02 11:00:00,356.38,356.87,356.27,356.87,12931.0,324.909,325.3557,324.8087,325.3557,12931.0
2018-10-02 11:05:00,356.92,358.22,356.9,357.97,3499.0,325.4013,326.5865,325.3831,326.3586,3499.0
2018-10-02 11:10:00,358.12,358.22,357.9,358.22,1500.0,326.4954,326.5865,326.2948,326.5865,1500.0
2018-10-02 11:15:00,358.2,358.4,357.9,358.01,1670.0,326.5683,326.7506,326.2948,326.3951,1670.0
2018-10-02 11:20:00,358.16,358.37,358.06,358.21,1205.0,326.5318,326.7233,326.4407,326.5774,1205.0
2018-10-02 11:25:00,357.75,358.48,357.75,358.01,2359.0,326.158,326.8236,326.158,326.3951,2359.0
2018-10-02 11:30:00,357.99,358.3,357.98,358.3,600.0,326.3768,326.6595,326.3677,326.6595,600.0
2018-10-02 11:35:00,358.18,358.38,358.18,358.38,500.0,326.5501,326.7324,326.5501,326.7324,500.0
2018-10-02 11:40:00,358.47,358.62,358.23,358.23,1300.0,326.8144,326.9512,326.5956,326.5956,1300.0
2018-10-02 11:45:00,358.5,358.5,358.16,358.27,911.0,326.8418,326.8418,326.5318,326.6321,911.0
2018-10-02 11:50:00,358.31,358.43,358.13,358.43,1100.0,326.6686,326.778,326.5045,326.778,1100.0
2018-10-02 11:55:00,358.23,358.23,357.86,357.86,1400.0,326.5956,326.5956,326.2583,326.2583,1400.0
2018-10-02 12:00:00,357.65,357.65,357.47,357.47,300.0,326.0669,326.0669,325.9028,325.9028,300.0
2018-10-02 12:05:00,357.29,357.55,357.18,357.55,811.0,325.7386,325.9757,325.6384,325.9757,811.0
2018-10-02 12:10:00,357.68,357.68,357.06,357.06,700.0,326.0942,326.0942,325.529,325.529,700.0
2018-10-02 12:15:00,357.01,357.03,356.76,356.92,2100.0,325.4834,325.5016,325.2554,325.4013,2100.0
2018-10-02 12:20:00,356.73,357.33,356.39,357.33,5597.0,325.2281,325.7751,324.9181,325.7751,5597.0
2018-10-02 12:25:00,357.26,357.4,356.94,356.94,1110.0,325.7113,325.8389,325.4196,325.4196,1110.0
2018-10-02 12:30:00,356.71,357.12,356.55,357.05,1700.0,325.2099,325.5837,325.064,325.5198,1700.0
2018-10-02 12:35:00,357.19,357.43,357.04,357.26,4331.0,325.6475,325.8663,325.5107,325.7113,4331.0
2018-10-02 12:40:00,357.25,357.31,356.92,357.19,2400.0,325.7022,325.7569,325.4013,325.6475,2400.0
2018-10-02 12:45:00,357.08,357.08,356.97,357.07,700.0,325.5472,325.5472,325.4469,325.5381,700.0
2018-10-02 12:50:00,356.9,356.93,356.5,356.89,4000.0,325.3831,325.4104,325.0184,325.374,4000.0
2018-10-02 12:55:00,356.89,357.11,356.86,357.11,900.0,325.374,325.5745,325.3466,325.5745,900.0
2018-10-02 13:00:00,357.47,357.47,356.93,357.2,2400.0,325.9028,325.9028,325.4104,325.6566,2400.0
2018-10-02 13:05:00,356.99,357.0,356.98,356.98,900.0,325.4651,325.4743,325.456,325.456,900.0
2018-10-02 13:10:00,356.91,357.0,356.83,356.96,900.0,325.3922,325.4743,325.3193,325.4378,900.0
2018-10-02 13:15:00,357.04,357.08,357.04,357.08,200.0,325.5107,325.5472,325.5107,325.5472,200.0
2018-10-02 13:20:00,357.06,357.07,356.79,356.79,600.0,325.529,325.5381,325.2828,325.2828,600.0
2018-10-02 13:25:00,356.58,356.83,356.58,356.61,810.0,325.0913,325.3193,325.0913,325.1187,810.0
2018-10-02 13:30:00,356.79,356.79,356.55,356.55,2204.0,325.2828,325.2828,325.064,325.064,2204.0
2018-10-02 13:35:00,356.71,357.02,356.7,356.97,2414.0,325.2099,325.4925,325.2007,325.4469,2414.0
2018-10-02 13:40:00,356.8,356.81,356.66,356.66,600.0,325.2919,325.301,325.1643,325.1643,600.0
2018-10-02 13:45:00,357.0,357.16,356.95,357.08,1473.0,325.4743,325.6201,325.4287,325.5472,1473.0
2018-10-02 13:50:00,357.21,357.34,357.21,357.34,1427.0,325.6657,325.7842,325.6657,325.7842,1427.0
2018-10-02 13:55:00,357.29,357.29,356.6,356.87,3710.0,325.7386,325.7386,325.1096,325.3557,3710.0
2018-10-02 14:00:00,356.72,356.72,356.52,356.55,1738.0,325.219,325.219,325.0366,325.064,1738.0
2018-10-02 14:05:00,356.3,356.39,356.22,356.22,610.0,324.8361,324.9181,324.7631,324.7631,610.0
2018-10-02 14:10:00,356.0,356.14,355.96,356.01,1000.0,324.5626,324.6902,324.5261,324.5717,1000.0
2018-10-02 14:15:00,356.03,356.24,356.03,356.16,1163.0,324.5899,324.7814,324.5899,324.7084,1163.0
2018-10-02 14:20:00,356.17,356.27,355.95,356.25,3301.0,324.7176,324.8087,324.517,324.7905,3301.0
2018-10-02 14:25:00,356.15,356.23,356.12,356.12,1490.0,324.6993,324.7723,324.672,324.672,1490.0
2018-10-02 14:30:00,356.1,356.28,355.98,356.28,2238.0,324.6537,324.8178,324.5443,324.8178,2238.0
2018-10-02 14:35:00,356.16,356.16,355.81,355.91,7020.0,324.7084,324.7084,324.3893,324.4805,7020.0
2018-10-02 14:40:00,356.09,356.09,355.66,355.68,2328.0,324.6446,324.6446,324.2526,324.2708,2328.0
2018-10-02 14:45:00,355.79,355.97,355.78,355.97,1100.0,324.3711,324.5352,324.362,324.5352,1100.0
2018-10-02 14:50:00,355.78,355.92,355.69,355.73,1400.0,324.362,324.4896,324.2799,324.3164,1400.0
2018-10-02 14:55:00,355.6,355.6,355.13,355.26,1500.0,324.1979,324.1979,323.7694,323.8879,1500.0
2018-10-02 15:00:00,355.11,355.24,354.82,354.84,2584.0,323.7512,323.8697,323.4868,323.505,2584.0
2018-10-02 15:05:00,355.02,355.16,354.66,355.16,4252.0,323.6691,323.7967,323.3409,323.7967,4252.0
2018-10-02 15:10:00,355.26,355.34,355.22,355.22,2165.0,323.8879,323.9608,323.8514,323.8514,2165.0
2018-10-02 15:15:00,355.29,355.44,355.2,355.22,4903.0,323.9153,324.052,323.8332,323.8514,4903.0
2018-10-02 15:20:00,355.36,355.39,355.04,355.04,2515.0,323.9791,324.0064,323.6873,323.6873,2515.0
2018-10-02 15:25:00,354.95,355.08,354.7,354.7,2700.0,323.6053,323.7238,323.3774,323.3774,2700.0
2018-10-02 15:30:00,354.83,355.08,354.83,354.98,3605.0,323.4959,323.7238,323.4959,323.6326,3605.0
2018-10-02 15:35:00,354.94,354.94,354.49,354.53,4004.0,323.5962,323.5962,323.1859,323.2224,4004.0
2018-10-02 15:40:00,354.59,354.95,354.59,354.74,3200.0,323.2771,323.6053,323.2771,323.4138,3200.0
2018-10-02 15:45:00,354.86,355.05,354.75,355.02,5655.0,323.5232,323.6965,323.4229,323.6691,5655.0
2018-10-02 15:50:00,354.96,354.96,354.58,354.64,10062.0,323.6144,323.6144,323.268,323.3227,10062.0
2018-10-02 15:55:00,354.64,354.7,354.53,354.55,11483.0,323.3227,323.3774,323.2224,323.2406,11483.0
2018-10-03 09:30:00,356.5,356.5,356.5,356.5,3071.0,325.0184,325.0184,325.0184,325.0184,3071.0
2018-10-03 09:35:00,356.46,357.9,355.49,357.9,3752.0,324.9819,326.2948,324.0976,326.2948,3752.0
2018-10-03 09:40:00,357.1,357.1,355.87,356.87,6105.0,325.5654,325.5654,324.444,325.3557,6105.0
2018-10-03 09:45:00,356.87,357.5,356.18,357.49,9655.0,325.3557,325.9301,324.7267,325.921,9655.0
2018-10-03 09:50:00,357.29,357.34,357.02,357.29,1453.0,325.7386,325.7842,325.4925,325.7386,1453.0
2018-10-03 09:55:00,357.02,357.48,356.46,357.48,2913.0,325.4925,325.9119,324.9819,325.9119,2913.0
2018-10-03 10:00:00,357.5,358.11,357.23,358.11,699.0,325.9301,326.4862,325.6839,326.4862,699.0
2018-10-03 10:05:00,357.98,358.69,357.26,357.26,4341.0,326.3677,327.015,325.7113,325.7113,4341.0
2018-10-03 10:10:00,357.43,358.27,357.43,357.9,3681.0,325.8663,326.6321,325.8663,326.2948,3681.0
2018-10-03 10:15:00,358.2,358.2,356.78,356.8,2675.0,326.5683,326.5683,325.2737,325.2919,2675.0
2018-10-03 10:20:00,357.18,357.18,357.18,357.18,100.0,325.6384,325.6384,325.6384,325.6384,100.0
2018-10-03 10:25:00,356.92,357.18,356.92,357.0,1826.0,325.4013,325.6384,325.4013,325.4743,1826.0
2018-10-03 10:30:00,357.16,357.43,357.0,357.25,3536.0,325.6201,325.8663,325.4743,325.7022,3536.0
2018-10-03 10:35:00,357.0,357.59,356.85,357.25,5680.0,325.4743,326.0122,325.3375,325.7022,5680.0
2018-10-03 10:40:00,356.95,357.16,356.88,356.88,1100.0,325.4287,325.6201,325.3649,325.3649,1100.0
2018-10-03 10:45:00,357.28,357.28,356.98,357.0,1232.0,325.7295,325.7295,325.456,325.4743,1232.0
2018-10-03 10:50:00,357.1,357.12,356.7,356.94,4712.0,325.5654,325.5837,325.2007,325.4196,4712.0
2018-10-03 10:55:00,357.0,357.15,356.55,356.55,8513.0,325.4743,325.611,325.064,325.064,8513.0
2018-10-03 11:00:00,356.59,356.59,355.75,356.23,4178.0,325.1005,325.1005,324.3346,324.7723,4178.0
2018-10-03 11:05:00,356.25,356.31,355.87,355.87,1300.0,324.7905,324.8452,324.444,324.444,1300.0
2018-10-03 11:10:00,355.68,355.68,355.12,355.37,1800.0,324.2708,324.2708,323.7603,323.9882,1800.0
2018-10-03 11:15:00,355.21,356.0,355.21,356.0,1128.0,323.8423,324.5626,323.8423,324.5626,1128.0
2018-10-03 11:20:00,356.54,356.54,356.34,356.35,400.0,325.0549,325.0549,324.8725,324.8817,400.0
2018-10-03 11:25:00,356.75,357.44,356.75,357.43,500.0,325.2463,325.8754,325.2463,325.8663,500.0
2018-10-03 11:30:00,357.27,357.55,357.18,357.53,600.0,325.7204,325.9757,325.6384,325.9575,600.0
2018-10-03 11:35:00,357.33,357.33,356.85,357.31,1400.0,325.7751,325.7751,325.3375,325.7569,1400.0
2018-10-03 11:40:00,357.31,357.63,357.28,357.28,1000.0,325.7569,326.0486,325.7295,325.7295,1000.0
2018-10-03 11:45:00,357.28,357.44,357.28,357.42,600.0,325.7295,325.8754,325.7295,325.8572,600.0
2018-10-03 11:50:00,357.54,357.54,357.24,357.24,400.0,325.9666,325.9666,325.6931,325.6931,400.0
2018-10-03 11:55:00,357.61,357.62,357.41,357.41,200.0,326.0304,326.0395,325.8481,325.8481,200.0
2018-10-03 12:00:00,357.21,357.21,356.22,356.25,6100.0,325.6657,325.6657,324.7631,324.7905,6100.0
2018-10-03 12:05:00,355.99,356.09,355.45,355.91,3819.0,324.5534,324.6446,324.0611,324.4805,3819.0
2018-10-03 12:10:00,355.96,356.52,355.96,356.52,544.0,324.5261,325.0366,324.5261,325.0366,544.0
2018-10-03 12:15:00,356.79,357.04,356.79,357.04,1223.0,325.2828,325.5107,325.2828,325.5107,1223.0
2018-10-03 12:20:00,356.8,357.04,356.55,356.87,2567.0,325.2919,325.5107,325.064,325.3557,2567.0
2018-10-03 12:25:00,357.13,357.13,356.96,357.12,800.0,325.5928,325.5928,325.4378,325.5837,800.0
2018-10-03 12:30:00,357.37,357.54,357.35,357.41,1512.0,325.8116,325.9666,325.7933,325.8481,1512.0
2018-10-03 12:35:00,357.07,357.07,356.72,356.75,1600.0,325.5381,325.5381,325.219,325.2463,1600.0
2018-10-03 12:40:00,357.08,357.55,357.08,357.36,632.0,325.5472,325.9757,325.5472,325.8025,632.0
2018-10-03 12:45:00,357.38,357.45,357.23,357.45,6900.0,325.8207,325.8845,325.6839,325.8845,6900.0
2018-10-03 12:50:00,357.43,357.49,357.08,357.08,600.0,325.8663,325.921,325.5472,325.5472,600.0
2018-10-03 12:55:00,357.08,357.08,356.92,356.92,400.0,325.5472,325.5472,325.4013,325.4013,400.0
2018-10-03 13:00:00,357.05,357.49,356.99,357.49,1018.0,325.5198,325.921,325.4651,325.921,1018.0
2018-10-03 13:05:00,357.46,357.65,357.33,357.65,1204.0,325.8936,326.0669,325.7751,326.0669,1204.0
2018-10-03 13:10:00,357.65,357.65,357.35,357.35,500.0,326.0669,326.0669,325.7933,325.7933,500.0
2018-10-03 13:15:00,357.53,357.65,357.05,357.65,3200.0,325.9575,326.0669,325.5198,326.0669,3200.0
2018-10-03 13:20:00,357.55,357.55,356.94,356.94,700.0,325.9757,325.9757,325.4196,325.4196,700.0
2018-10-03 13:25:00,357.11,357.48,357.11,357.48,800.0,325.5745,325.9119,325.5745,325.9119,800.0
2018-10-03 13:30:00,357.33,357.6,357.33,357.6,1468.0,325.7751,326.0213,325.7751,326.0213,1468.0
2018-10-03 13:35:00,357.7,357.92,357.7,357.84,861.0,326.1124,326.313,326.1124,326.2401,861.0
2018-10-03 13:40:00,357.65,357.87,357.44,357.87,1900.0,326.0669,326.2674,325.8754,326.2674,1900.0
2018-10-03 13:45:00,357.86,358.55,357.85,358.29,3095.0,326.2583,326.8874,326.2492,326.6503,3095.0
2018-10-03 13:50:00,358.31,359.42,358.31,359.11,5238.0,326.6686,327.6806,326.6686,327.3979,5238.0
2018-10-03 13:55:00,359.11,359.34,359.01,359.01,1000.0,327.3979,327.6076,327.3068,327.3068,1000.0
2018-10-03 14:00:00,359.16,359.24,358.93,359.24,1000.0,327.4435,327.5164,327.2338,327.5164,1000.0
2018-10-03 14:05:00,359.31,359.53,359.22,359.53,1100.0,327.5803,327.7808,327.4982,327.7808,1100.0
2018-10-03 14:10:00,359.75,360.35,359.75,359.99,2031.0,327.9814,328.5284,327.9814,328.2002,2031.0
2018-10-03 14:15:00,359.94,360.03,359.78,359.84,1101.0,328.1546,328.2367,328.0088,328.0635,1101.0
2018-10-03 14:20:00,359.64,359.92,359.64,359.92,400.0,327.8811,328.1364,327.8811,328.1364,400.0
2018-10-03 14:25:00,360.33,360.71,360.18,360.53,900.0,328.5102,328.8566,328.3734,328.6925,900.0
2018-10-03 14:30:00,360.27,360.32,359.76,359.76,2026.0,328.4555,328.5011,327.9905,327.9905,2026.0
2018-10-03 14:35:00,359.6,359.6,359.16,359.54,1202.0,327.8447,327.8447,327.4435,327.79,1202.0
2018-10-03 14:40:00,359.34,359.34,358.37,358.57,3000.0,327.6076,327.6076,326.7233,326.9056,3000.0
2018-10-03 14:45:00,358.68,358.77,358.21,358.3,2915.0,327.0059,327.088,326.5774,326.6595,2915.0
2018-10-03 14:50:00,358.47,358.64,358.14,358.14,2300.0,326.8144,326.9694,326.5136,326.5136,2300.0
2018-10-03 14:55:00,358.46,358.94,358.4,358.87,1800.0,326.8053,327.2429,326.7506,327.1791,1800.0
2018-10-03 15:00:00,358.73,358.75,358.16,358.32,900.0,327.0515,327.0697,326.5318,326.6777,900.0
2018-10-03 15:05:00,358.44,358.54,358.41,358.41,900.0,326.7871,326.8783,326.7597,326.7597,900.0
2018-10-03 15:10:00,358.55,358.69,358.05,358.1,2184.0,326.8874,327.015,326.4315,326.4771,2184.0
2018-10-03 15:15:00,358.15,358.2,357.76,357.93,1300.0,326.5227,326.5683,326.1671,326.3221,1300.0
2018-10-03 15:20:00,357.76,358.05,357.7,357.97,1300.0,326.1671,326.4315,326.1124,326.3586,1300.0
2018-10-03 15:25:00,357.81,357.81,357.45,357.74,1400.0,326.2127,326.2127,325.8845,326.1489,1400.0
2018-10-03 15:30:00,357.9,358.02,357.76,357.8,2100.0,326.2948,326.4042,326.1671,326.2036,2100.0
2018-10-03 15:35:00,357.83,358.25,357.83,358.2,1200.0,326.231,326.6139,326.231,326.5683,1200.0
2018-10-03 15:40:00,358.03,358.42,358.03,358.2,2333.0,326.4133,326.7689,326.4133,326.5683,2333.0
2018-10-03 15:45:00,358.2,358.46,358.16,358.16,5300.0,326.5683,326.8053,326.5318,326.5318,5300.0
2018-10-03 15:50:00,358.25,358.25,358.01,358.15,3631.0,326.6139,326.6139,326.3951,326.5227,3631.0
2018-10-03 15:55:00,358.21,358.29,357.91,357.96,12007.0,326.5774,326.6503,326.3039,326.3495,12007.0
2018-10-04 09:30:00,357.55,358.26,357.07,357.07,5746.0,325.9757,326.623,325.5381,325.5381,5746.0
2018-10-04 09:35:00,358.7,358.96,358.7,358.96,700.0,327.0241,327.2612,327.0241,327.2612,700.0
2018-10-04 09:40:00,359.08,360.05,359.08,359.28,3050.0,327.3706,328.2549,327.3706,327.5529,3050.0
2018-10-04 09:45:00,358.61,359.18,358.31,359.18,7131.0,326.9421,327.4617,326.6686,327.4617,7131.0
2018-10-04 09:50:00,358.57,358.88,357.96,358.79,9840.0,326.9056,327.1882,326.3495,327.1062,9840.0
2018-10-04 09:55:00,358.65,359.8,358.64,359.8,2428.0,326.9785,328.027,326.9694,328.027,2428.0
2018-10-04 10:00:00,359.68,359.68,358.43,358.43,3350.0,327.9176,327.9176,326.778,326.778,3350.0
2018-10-04 10:05:00,358.69,359.23,358.4,358.94,1900.0,327.015,327.5073,326.7506,327.2429,1900.0
2018-10-04 10:10:00,358.64,358.87,358.56,358.87,300.0,326.9694,327.1791,326.8965,327.1791,300.0
2018-10-04 10:15:00,358.47,359.14,358.32,358.92,3800.0,326.8144,327.4253,326.6777,327.2247,3800.0
2018-10-04 10:20:00,358.63,358.86,358.19,358.49,6000.0,326.9603,327.17,326.5592,326.8327,6000.0
2018-10-04 10:25:00,358.49,359.03,358.36,358.83,5352.0,326.8327,327.325,326.7142,327.1427,5352.0
2018-10-04 10:30:00,358.41,358.87,357.87,357.87,7944.0,326.7597,327.1791,326.2674,326.2674,7944.0
2018-10-04 10:35:00,357.8,358.46,357.47,357.47,4714.0,326.2036,326.8053,325.9028,325.9028,4714.0
2018-10-04 10:40:00,357.82,357.85,357.03,357.55,3000.0,326.2218,326.2492,325.5016,325.9757,3000.0
2018-10-04 10:45:00,357.71,358.25,357.65,358.15,4782.0,326.1216,326.6139,326.0669,326.5227,4782.0
2018-10-04 10:50:00,358.4,358.65,357.48,357.63,9515.0,326.7506,326.9785,325.9119,326.0486,9515.0
2018-10-04 10:55:00,357.61,357.85,357.04,357.85,3958.0,326.0304,326.2492,325.5107,326.2492,3958.0
2018-10-04 11:00:00,357.88,358.46,357.46,357.68,18000.0,326.2765,326.8053,325.8936,326.0942,18000.0
2018-10-04 11:05:00,357.97,357.97,356.66,356.69,3297.0,326.3586,326.3586,325.1643,325.1916,3297.0
2018-10-04 11:10:00,356.39,357.02,354.92,354.92,15954.0,324.9181,325.4925,323.5779,323.5779,15954.0
2018-10-04 11:15:00,354.94,355.96,354.67,355.74,7340.0,323.5962,324.5261,323.35,324.3255,7340.0
2018-10-04 11:20:00,355.85,356.05,354.99,355.03,1532.0,324.4258,324.6081,323.6418,323.6782,1532.0
2018-10-04 11:25:00,355.39,355.7,355.22,355.38,1100.0,324.0064,324.2891,323.8514,323.9973,1100.0
2018-10-04 11:30:00,355.36,355.96,354.97,355.65,3012.0,323.9791,324.5261,323.6235,324.2435,3012.0
2018-10-04 11:35:00,355.49,355.79,355.08,355.22,2800.0,324.0976,324.3711,323.7238,323.8514,2800.0
2018-10-04 11:40:00,354.98,355.28,353.78,353.78,5432.0,323.6326,323.9061,322.5386,322.5386,5432.0
2018-10-04 11:45:00,353.76,354.19,352.11,353.04,3944.0,322.5204,322.9124,321.0161,321.864,3944.0
2018-10-04 11:50:00,352.77,353.52,352.63,352.81,6208.0,321.6178,322.3016,321.4902,321.6543,6208.0
2018-10-04 11:55:00,353.12,353.28,352.57,352.82,3468.0,321.9369,322.0828,321.4355,321.6634,3468.0
2018-10-04 12:00:00,352.6,352.6,350.29,350.34,9165.0,321.4628,321.4628,319.3568,319.4024,9165.0
2018-10-04 12:05:00,350.81,351.33,350.34,350.62,10777.0,319.8309,320.305,319.4024,319.6577,10777.0
2018-10-04 12:10:00,351.06,351.06,349.39,349.39,4703.0,320.0588,320.0588,318.5363,318.5363,4703.0
2018-10-04 12:15:00,349.43,349.49,348.78,348.88,5170.0,318.5727,318.6274,317.9801,318.0713,5170.0
2018-10-04 12:20:00,348.83,349.01,348.44,348.45,3722.0,318.0257,318.1898,317.6702,317.6793,3722.0
2018-10-04 12:25:00,348.42,349.78,348.41,349.78,6483.0,317.6519,318.8918,317.6428,318.8918,6483.0
2018-10-04 12:30:00,350.07,350.36,349.39,350.1,3175.0,319.1562,319.4206,318.5363,319.1836,3175.0
2018-10-04 12:35:00,350.24,351.02,350.24,350.97,3300.0,319.3112,320.0223,319.3112,319.9767,3300.0
2018-10-04 12:40:00,350.86,350.86,350.24,350.72,1800.0,319.8765,319.8765,319.3112,319.7488,1800.0
2018-10-04 12:45:00,350.66,350.66,349.82,349.93,3900.0,319.6941,319.6941,318.9283,319.0286,3900.0
2018-10-04 12:50:00,350.21,350.51,350.09,350.32,1456.0,319.2839,319.5574,319.1745,319.3841,1456.0
2018-10-04 12:55:00,349.88,349.89,349.14,349.4,1435.0,318.983,318.9921,318.3084,318.5454,1435.0
2018-10-04 13:00:00,349.23,349.74,349.13,349.21,2603.0,318.3904,318.8554,318.2992,318.3722,2603.0
2018-10-04 13:05:00,349.13,349.81,349.13,349.32,1900.0,318.2992,318.9192,318.2992,318.4725,1900.0
2018-10-04 13:10:00,349.42,349.51,348.53,348.72,4057.0,318.5636,318.6457,317.7522,317.9254,4057.0
2018-10-04 13:15:00,348.46,348.5,347.88,347.92,8734.0,317.6884,317.7249,317.1596,317.1961,8734.0
2018-10-04 13:20:00,347.93,348.9,347.83,348.72,4300.0,317.2052,318.0895,317.114,317.9254,4300.0
2018-10-04 13:25:00,348.79,349.47,348.62,349.1,3700.0,317.9893,318.6092,317.8343,318.2719,3700.0
2018-10-04 13:30:00,348.96,349.27,348.47,348.62,3101.0,318.1442,318.4269,317.6975,317.8343,3101.0
2018-10-04 13:35:00,349.03,349.51,348.47,349.28,4111.0,318.2081,318.6457,317.6975,318.436,4111.0
2018-10-04 13:40:00,349.65,351.18,349.65,351.18,4816.0,318.7733,320.1682,318.7733,320.1682,4816.0
2018-10-04 13:45:00,351.35,351.35,350.49,350.69,8629.0,320.3232,320.3232,319.5391,319.7215,8629.0
2018-10-04 13:50:00,350.27,350.9,350.27,350.45,900.0,319.3386,319.9129,319.3386,319.5027,900.0
2018-10-04 13:55:00,350.42,350.7,350.27,350.7,1400.0,319.4753,319.7306,319.3386,319.7306,1400.0
2018-10-04 14:00:00,350.84,350.99,350.24,350.74,2304.0,319.8582,319.995,319.3112,319.7671,2304.0
2018-10-04 14:05:00,350.73,350.74,350.45,350.45,500.0,319.7579,319.7671,319.5027,319.5027,500.0
2018-10-04 14:10:00,350.33,350.55,350.32,350.32,900.0,319.3933,319.5938,319.3841,319.3841,900.0
2018-10-04 14:15:00,350.04,350.04,349.68,349.68,800.0,319.1289,319.1289,318.8007,318.8007,800.0
2018-10-04 14:20:00,349.65,349.93,349.5,349.62,1895.0,318.7733,319.0286,318.6366,318.746,1895.0
2018-10-04 14:25:00,349.57,349.57,348.96,348.97,8914.0,318.7004,318.7004,318.1442,318.1534,8914.0
2018-10-04 14:30:00,348.96,348.96,348.32,348.91,3663.0,318.1442,318.1442,317.5608,318.0987,3663.0
2018-10-04 14:35:00,348.77,350.16,348.77,350.0,16659.0,317.971,319.2383,317.971,319.0924,16659.0
2018-10-04 14:40:00,349.84,350.32,349.54,350.32,5861.0,318.9465,319.3841,318.673,319.3841,5861.0
2018-10-04 14:45:00,350.24,351.05,350.16,350.6,4933.0,319.3112,320.0497,319.2383,319.6394,4933.0
2018-10-04 14:50:00,350.99,351.33,350.95,351.16,4300.0,319.995,320.305,319.9585,320.15,4300.0
2018-10-04 14:55:00,351.36,351.59,351.21,351.57,3303.0,320.3323,320.542,320.1956,320.5238,3303.0
2018-10-04 15:00:00,351.58,352.28,351.56,351.96,4900.0,320.5329,321.1711,320.5146,320.8793,4900.0
2018-10-04 15:05:00,351.94,352.2,351.47,351.84,3300.0,320.8611,321.0981,320.4326,320.7699,3300.0
2018-10-04 15:10:00,351.67,352.26,351.67,351.88,1600.0,320.6149,321.1528,320.6149,320.8064,1600.0
2018-10-04 15:15:00,351.89,352.07,351.75,352.07,1700.0,320.8155,320.9796,320.6879,320.9796,1700.0
2018-10-04 15:20:00,352.07,352.07,351.37,351.72,3000.0,320.9796,320.9796,320.3414,320.6605,3000.0
2018-10-04 15:25:00,351.57,351.92,351.4,351.4,2640.0,320.5238,320.8429,320.3688,320.3688,2640.0
2018-10-04 15:30:00,351.18,351.41,351.07,351.17,2318.0,320.1682,320.3779,320.0679,320.1591,2318.0
2018-10-04 15:35:00,351.16,351.24,350.82,350.82,3052.0,320.15,320.2229,319.84,319.84,3052.0
2018-10-04 15:40:00,351.04,351.04,350.57,350.88,7108.0,320.0406,320.0406,319.6121,319.8947,7108.0
2018-10-04 15:45:00,350.96,352.06,350.96,351.77,9635.0,319.9676,320.9705,319.9676,320.7061,9635.0
2018-10-04 15:50:00,352.08,352.42,351.75,352.31,5852.0,320.9887,321.2987,320.6879,321.1984,5852.0
2018-10-04 15:55:00,352.08,352.27,351.81,351.93,14412.0,320.9887,321.162,320.7426,320.852,14412.0
2018-10-05 09:30:00,352.1,353.06,352.1,353.05,4295.0,321.007,321.8822,321.007,321.8731,4295.0
2018-10-05 09:35:00,353.64,354.4,353.64,354.4,900.0,322.411,323.1039,322.411,323.1039,900.0
2018-10-05 09:40:00,353.59,354.0,353.13,353.94,9981.0,322.3654,322.7392,321.946,322.6845,9981.0
2018-10-05 09:45:00,354.25,354.95,354.2,354.61,2200.0,322.9671,323.6053,322.9215,323.2953,2200.0
2018-10-05 09:50:00,354.64,354.64,353.81,353.81,1231.0,323.3227,323.3227,322.566,322.566,1231.0
2018-10-05 09:55:00,353.61,353.63,352.87,352.88,900.0,322.3836,322.4019,321.709,321.7181,900.0
2018-10-05 10:00:00,352.86,353.4,352.36,352.37,2870.0,321.6998,322.1922,321.244,321.2531,2870.0
2018-10-05 10:05:00,352.38,353.21,352.17,352.95,1000.0,321.2622,322.0189,321.0708,321.7819,1000.0
2018-10-05 10:10:00,353.46,353.46,352.58,352.58,561.0,322.2469,322.2469,321.4446,321.4446,561.0
2018-10-05 10:15:00,352.91,352.91,352.12,352.12,1514.0,321.7454,321.7454,321.0252,321.0252,1514.0
2018-10-05 10:20:00,352.35,352.35,351.98,352.07,2822.0,321.2349,321.2349,320.8976,320.9796,2822.0
2018-10-05 10:25:00,352.07,352.08,351.69,352.03,1500.0,320.9796,320.9887,320.6332,320.9431,1500.0
2018-10-05 10:30:00,352.0,352.0,352.0,352.0,200.0,320.9158,320.9158,320.9158,320.9158,200.0
2018-10-05 10:35:00,352.09,352.15,351.38,351.78,2000.0,320.9978,321.0525,320.3505,320.7152,2000.0
2018-10-05 10:40:00,351.56,351.57,351.54,351.54,200.0,320.5146,320.5238,320.4964,320.4964,200.0
2018-10-05 10:45:00,351.66,351.67,351.28,351.28,400.0,320.6058,320.6149,320.2594,320.2594,400.0
2018-10-05 10:50:00,350.73,351.22,350.71,350.91,2900.0,319.7579,320.2047,319.7397,319.922,2900.0
2018-10-05 10:55:00,350.82,351.49,350.69,350.69,4123.0,319.84,320.4508,319.7215,319.7215,4123.0
2018-10-05 11:00:00,350.67,350.92,350.25,350.56,5112.0,319.7032,319.9312,319.3203,319.603,5112.0
2018-10-05 11:05:00,350.67,351.05,350.67,350.91,1000.0,319.7032,320.0497,319.7032,319.922,1000.0
2018-10-05 11:10:00,350.37,350.37,349.63,350.01,18295.0,319.4297,319.4297,318.7551,319.1015,18295.0
2018-10-05 11:15:00,350.03,350.57,349.87,350.14,4917.0,319.1198,319.6121,318.9739,319.22,4917.0
2018-10-05 11:20:00,350.13,350.61,349.98,350.61,2491.0,319.2109,319.6485,319.0742,319.6485,2491.0
2018-10-05 11:25:00,350.67,351.23,350.67,350.78,5609.0,319.7032,320.2138,319.7032,319.8035,5609.0
2018-10-05 11:30:00,350.46,350.67,350.39,350.52,2629.0,319.5118,319.7032,319.448,319.5665,2629.0
2018-10-05 11:35:00,350.59,350.74,350.48,350.72,787.0,319.6303,319.7671,319.53,319.7488,787.0
2018-10-05 11:40:00,350.72,350.72,349.8,349.96,8700.0,319.7488,319.7488,318.9101,319.0559,8700.0
2018-10-05 11:45:00,349.66,350.08,349.6,349.96,3600.0,318.7824,319.1653,318.7277,319.0559,3600.0
2018-10-05 11:50:00,349.86,350.5,349.74,350.5,3100.0,318.9648,319.5483,318.8554,319.5483,3100.0
2018-10-05 11:55:00,350.23,350.33,349.66,349.66,1500.0,319.3021,319.3933,318.7824,318.7824,1500.0
2018-10-05 12:00:00,349.72,350.1,349.29,350.1,2853.0,318.8371,319.1836,318.4451,319.1836,2853.0
2018-10-05 12:05:00,350.11,350.81,350.11,350.43,3000.0,319.1927,319.8309,319.1927,319.4844,3000.0
2018-10-05 12:10:00,350.41,350.41,349.81,350.16,3029.0,319.4662,319.4662,318.9192,319.2383,3029.0
2018-10-05 12:15:00,350.31,350.31,349.79,350.12,5331.0,319.375,319.375,318.901,319.2018,5331.0
2018-10-05 12:20:00,350.31,350.6,350.31,350.53,700.0,319.375,319.6394,319.375,319.5756,700.0
2018-10-05 12:25:00,350.68,351.0,350.44,350.66,1900.0,319.7124,320.0041,319.4936,319.6941,1900.0
2018-10-05 12:30:00,350.69,350.76,350.38,350.4,834.0,319.7215,319.7853,319.4389,319.4571,834.0
2018-10-05 12:35:00,350.24,350.61,350.15,350.38,2411.0,319.3112,319.6485,319.2292,319.4389,2411.0
2018-10-05 12:40:00,350.35,350.35,349.51,349.51,1600.0,319.4115,319.4115,318.6457,318.6457,1600.0
2018-10-05 12:45:00,349.8,349.89,349.51,349.64,1400.0,318.9101,318.9921,318.6457,318.7642,1400.0
2018-10-05 12:50:00,349.62,349.97,349.62,349.97,600.0,318.746,319.0651,318.746,319.0651,600.0
2018-10-05 12:55:00,350.05,350.05,349.52,349.6,1000.0,319.138,319.138,318.6548,318.7277,1000.0
2018-10-05 13:00:00,349.67,349.68,349.23,349.23,1011.0,318.7915,318.8007,318.3904,318.3904,1011.0
2018-10-05 13:05:00,349.01,349.14,348.59,348.59,939.0,318.1898,318.3084,317.8069,317.8069,939.0
2018-10-05 13:10:00,348.55,348.74,348.54,348.58,1800.0,317.7705,317.9437,317.7613,317.7978,1800.0
2018-10-05 13:15:00,348.61,348.76,348.19,348.22,2000.0,317.8252,317.9619,317.4422,317.4696,2000.0
2018-10-05 13:20:00,348.07,348.11,347.53,347.64,1000.0,317.3328,317.3693,316.8405,316.9408,1000.0
2018-10-05 13:25:00,347.61,347.68,347.37,347.37,1200.0,316.9135,316.9773,316.6947,316.6947,1200.0
2018-10-05 13:30:00,347.71,347.81,347.28,347.42,2291.0,317.0046,317.0958,316.6126,316.7402,2291.0
2018-10-05 13:35:00,347.28,347.8,347.05,347.71,2700.0,316.6126,317.0867,316.4029,317.0046,2700.0
2018-10-05 13:40:00,348.04,348.63,348.04,348.63,2900.0,317.3055,317.8434,317.3055,317.8434,2900.0
2018-10-05 13:45:00,348.74,348.95,348.48,348.95,1350.0,317.9437,318.1351,317.7066,318.1351,1350.0
2018-10-05 13:50:00,349.29,350.41,349.24,350.38,2520.0,318.4451,319.4662,318.3995,319.4389,2520.0
2018-10-05 13:55:00,350.2,350.55,349.7,349.77,2606.0,319.2747,319.5938,318.8189,318.8827,2606.0
2018-10-05 14:00:00,349.61,350.28,349.37,349.85,4000.0,318.7368,319.3477,318.518,318.9557,4000.0
2018-10-05 14:05:00,349.99,350.4,349.54,349.54,2800.0,319.0833,319.4571,318.673,318.673,2800.0
2018-10-05 14:10:00,349.54,350.41,349.54,350.27,5711.0,318.673,319.4662,318.673,319.3386,5711.0
2018-10-05 14:15:00,350.29,350.74,350.14,350.74,2363.0,319.3568,319.7671,319.22,319.7671,2363.0
2018-10-05 14:20:00,350.96,350.96,350.4,350.63,900.0,319.9676,319.9676,319.4571,319.6668,900.0
2018-10-05 14:25:00,350.59,350.8,350.53,350.53,1300.0,319.6303,319.8218,319.5756,319.5756,1300.0
2018-10-05 14:30:00,350.9,351.21,350.82,350.84,2500.0,319.9129,320.1956,319.84,319.8582,2500.0
2018-10-05 14:35:00,350.73,351.08,350.55,351.0,3050.0,319.7579,320.077,319.5938,320.0041,3050.0
2018-10-05 14:40:00,350.88,351.46,350.88,351.27,1712.0,319.8947,320.4235,319.8947,320.2503,1712.0
2018-10-05 14:45:00,351.22,351.29,350.94,351.07,2800.0,320.2047,320.2685,319.9494,320.0679,2800.0
2018-10-05 14:50:00,351.25,351.25,351.0,351.06,700.0,320.232,320.232,320.0041,320.0588,700.0
2018-10-05 14:55:00,351.06,351.54,351.06,351.54,3308.0,320.0588,320.4964,320.0588,320.4964,3308.0
2018-10-05 15:00:00,351.55,351.55,350.87,351.08,3200.0,320.5055,320.5055,319.8856,320.077,3200.0
2018-10-05 15:05:00,351.08,351.68,351.08,351.34,3075.0,320.077,320.6241,320.077,320.3141,3075.0
2018-10-05 15:10:00,351.2,351.35,351.03,351.34,1500.0,320.1864,320.3232,320.0315,320.3141,1500.0
2018-10-05 15:15:00,351.33,351.33,351.06,351.18,1900.0,320.305,320.305,320.0588,320.1682,1900.0
2018-10-05 15:20:00,351.04,351.36,350.8,351.29,3600.0,320.0406,320.3323,319.8218,320.2685,3600.0
2018-10-05 15:25:00,351.21,351.21,350.73,350.82,1200.0,320.1956,320.1956,319.7579,319.84,1200.0
2018-10-05 15:30:00,350.89,350.92,350.11,350.11,7100.0,319.9038,319.9312,319.1927,319.1927,7100.0
2018-10-05 15:35:00,350.06,350.3,349.98,349.98,2332.0,319.1471,319.3659,319.0742,319.0742,2332.0
2018-10-05 15:40:00,350.1,351.04,350.09,351.04,2050.0,319.1836,320.0406,319.1745,320.0406,2050.0
2018-10-05 15:45:00,351.16,351.7,351.11,351.7,4605.0,320.15,320.6423,320.1044,320.6423,4605.0
2018-10-05 15:50:00,351.54,351.54,351.08,351.38,6200.0,320.4964,320.4964,320.077,320.3505,6200.0
2018-10-05 15:55:00,351.36,351.5,350.82,351.05,20007.0,320.3323,320.4599,319.84,320.0497,20007.0
2018-10-08 09:30:00,348.35,349.69,346.01,347.46,10056.0,317.5881,318.8098,315.4548,316.7767,10056.0
2018-10-08 09:35:00,347.15,347.15,346.74,346.74,600.0,316.4941,316.4941,316.1203,316.1203,600.0
2018-10-08 09:40:00,346.79,348.75,346.68,347.53,5469.0,316.1659,317.9528,316.0656,316.8405,5469.0
2018-10-08 09:45:00,347.64,347.83,346.29,346.68,4733.0,316.9408,317.114,315.71,316.0656,4733.0
2018-10-08 09:50:00,346.5,347.18,346.2,347.06,8414.0,315.9015,316.5214,315.628,316.412,8414.0
2018-10-08 09:55:00,346.99,347.36,346.39,347.03,3324.0,316.3482,316.6855,315.8012,316.3847,3324.0
2018-10-08 10:00:00,347.25,347.53,346.74,347.41,7192.0,316.5853,316.8405,316.1203,316.7311,7192.0
2018-10-08 10:05:00,347.19,347.28,346.38,346.77,2283.0,316.5306,316.6126,315.7921,316.1476,2283.0
2018-10-08 10:10:00,346.94,347.11,346.71,346.71,1614.0,316.3026,316.4576,316.0929,316.0929,1614.0
2018-10-08 10:15:00,346.65,347.37,346.09,347.37,5240.0,316.0382,316.6947,315.5277,316.6947,5240.0
2018-10-08 10:20:00,347.3,347.68,347.16,347.31,2600.0,316.6308,316.9773,316.5032,316.64,2600.0
2018-10-08 10:25:00,347.31,347.32,346.64,346.92,5400.0,316.64,316.6491,316.0291,316.2844,5400.0
2018-10-08 10:30:00,346.83,347.16,346.51,346.63,3400.0,316.2023,316.5032,315.9106,316.02,3400.0
2018-10-08 10:35:00,346.48,346.53,346.44,346.52,600.0,315.8832,315.9288,315.8468,315.9197,600.0
2018-10-08 10:40:00,346.52,346.52,345.56,345.98,12627.0,315.9197,315.9197,315.0445,315.4274,12627.0
2018-10-08 10:45:00,346.04,346.14,345.86,346.0,3212.0,315.4821,315.5733,315.318,315.4456,3212.0
2018-10-08 10:50:00,346.31,346.46,345.84,346.0,4229.0,315.7283,315.865,315.2998,315.4456,4229.0
2018-10-08 10:55:00,345.84,346.38,345.69,346.38,1736.0,315.2998,315.7921,315.163,315.7921,1736.0
2018-10-08 11:00:00,346.32,346.33,345.77,345.77,8230.0,315.7374,315.7465,315.2359,315.2359,8230.0
2018-10-08 11:05:00,345.95,346.13,345.56,345.95,6731.0,315.4001,315.5642,315.0445,315.4001,6731.0
2018-10-08 11:10:00,346.05,346.97,345.92,346.6,16469.0,315.4912,316.33,315.3727,315.9927,16469.0
2018-10-08 11:15:00,346.78,346.78,345.6,345.74,8796.0,316.1568,316.1568,315.081,315.2086,8796.0
2018-10-08 11:20:00,345.6,345.6,345.17,345.4,4693.0,315.081,315.081,314.6889,314.8986,4693.0
2018-10-08 11:25:00,345.33,345.33,344.66,344.68,3553.0,314.8348,314.8348,314.224,314.2422,3553.0
2018-10-08 11:30:00,344.67,344.67,343.5,343.62,3912.0,314.2331,314.2331,313.1664,313.2758,3912.0
2018-10-08 11:35:00,343.33,343.34,342.42,342.43,6960.0,313.0114,313.0205,312.1818,312.1909,6960.0
2018-10-08 11:40:00,342.63,342.63,341.27,342.03,7200.0,312.3732,312.3732,311.1333,311.8262,7200.0
2018-10-08 11:45:00,341.74,342.4,341.47,342.4,5060.0,311.5618,312.1635,311.3157,312.1635,5060.0
2018-10-08 11:50:00,342.53,342.53,342.26,342.35,1400.0,312.2821,312.2821,312.0359,312.118,1400.0
2018-10-08 11:55:00,342.35,342.74,342.07,342.74,2696.0,312.118,312.4735,311.8627,312.4735,2696.0
2018-10-08 12:00:00,342.73,343.07,342.55,343.06,2600.0,312.4644,312.7744,312.3003,312.7653,2600.0
2018-10-08 12:05:00,343.07,343.07,342.56,342.67,7805.0,312.7744,312.7744,312.3094,312.4097,7805.0
2018-10-08 12:10:00,342.67,342.81,342.2,342.2,5030.0,312.4097,312.5373,311.9812,311.9812,5030.0
2018-10-08 12:15:00,342.16,342.31,341.71,342.03,3536.0,311.9447,312.0815,311.5345,311.8262,3536.0
2018-10-08 12:20:00,341.88,343.2,341.61,343.08,5797.0,311.6895,312.8929,311.4433,312.7835,5797.0
2018-10-08 12:25:00,342.85,343.41,342.85,343.14,4736.0,312.5738,313.0844,312.5738,312.8382,4736.0
2018-10-08 12:30:00,343.31,343.42,342.88,342.98,7972.0,312.9932,313.0935,312.6012,312.6923,7972.0
2018-10-08 12:35:00,342.97,343.26,342.93,343.24,7518.0,312.6832,312.9476,312.6467,312.9294,7518.0
2018-10-08 12:40:00,343.22,343.36,343.1,343.17,9938.0,312.9111,313.0388,312.8017,312.8655,9938.0
2018-10-08 12:45:00,343.16,343.26,342.63,343.23,3153.0,312.8564,312.9476,312.3732,312.9202,3153.0
2018-10-08 12:50:00,343.23,343.23,342.53,342.53,1700.0,312.9202,312.9202,312.2821,312.2821,1700.0
2018-10-08 12:55:00,342.71,342.8,341.89,341.89,1793.0,312.4462,312.5282,311.6986,311.6986,1793.0
2018-10-08 13:00:00,341.94,342.58,341.94,342.1,5200.0,311.7442,312.3276,311.7442,311.89,5200.0
2018-10-08 13:05:00,342.18,342.98,342.03,342.83,4000.0,311.963,312.6923,311.8262,312.5556,4000.0
2018-10-08 13:10:00,342.68,342.83,342.04,342.04,3370.0,312.4188,312.5556,311.8353,311.8353,3370.0
2018-10-08 13:15:00,342.03,342.2,341.95,341.95,1819.0,311.8262,311.9812,311.7533,311.7533,1819.0
2018-10-08 13:20:00,341.77,341.93,341.76,341.92,3100.0,311.5892,311.735,311.5801,311.7259,3100.0
2018-10-08 13:25:00,341.9,342.27,341.9,342.27,2300.0,311.7077,312.045,311.7077,312.045,2300.0
2018-10-08 13:30:00,342.37,342.96,342.37,342.65,4239.0,312.1362,312.6741,312.1362,312.3915,4239.0
2018-10-08 13:35:00,342.91,343.28,342.86,342.86,5106.0,312.6285,312.9658,312.5829,312.5829,5106.0
2018-10-08 13:40:00,343.1,343.3,343.07,343.19,2862.0,312.8017,312.9841,312.7744,312.8838,2862.0
2018-10-08 13:45:00,343.06,343.37,343.06,343.37,1300.0,312.7653,313.0479,312.7653,313.0479,1300.0
2018-10-08 13:50:00,343.0,343.31,342.99,343.03,2100.0,312.7106,312.9932,312.7014,312.7379,2100.0
2018-10-08 13:55:00,342.77,342.97,342.77,342.78,800.0,312.5009,312.6832,312.5009,312.51,800.0
2018-10-08 14:00:00,342.68,343.55,342.68,343.32,3500.0,312.4188,313.212,312.4188,313.0023,3500.0
2018-10-08 14:05:00,343.48,343.63,343.25,343.42,14308.0,313.1482,313.2849,312.9385,313.0935,14308.0
2018-10-08 14:10:00,343.39,343.64,343.22,343.48,8200.0,313.0661,313.294,312.9111,313.1482,8200.0
2018-10-08 14:15:00,343.55,344.02,343.54,344.02,7654.0,313.212,313.6405,313.2029,313.6405,7654.0
2018-10-08 14:20:00,344.15,344.15,343.65,343.8,3050.0,313.759,313.759,313.3032,313.4399,3050.0
2018-10-08 14:25:00,343.8,344.1,343.8,343.93,1900.0,313.4399,313.7134,313.4399,313.5584,1900.0
2018-10-08 14:30:00,344.02,344.63,344.02,344.43,5500.0,313.6405,314.1966,313.6405,314.0143,5500.0
2018-10-08 14:35:00,344.52,344.66,344.47,344.47,2000.0,314.0963,314.224,314.0507,314.0507,2000.0
2018-10-08 14:40:00,344.31,344.38,344.09,344.09,3251.0,313.9049,313.9687,313.7043,313.7043,3251.0
2018-10-08 14:45:00,344.09,345.03,344.09,344.93,5100.0,313.7043,314.5613,313.7043,314.4701,5100.0
2018-10-08 14:50:00,344.96,345.08,344.71,344.87,1768.0,314.4975,314.6069,314.2696,314.4154,1768.0
2018-10-08 14:55:00,344.72,345.35,344.56,345.24,12443.0,314.2787,314.853,314.1328,314.7528,12443.0
2018-10-08 15:00:00,345.15,345.57,345.05,345.44,2353.0,314.6707,315.0536,314.5795,314.9351,2353.0
2018-10-08 15:05:00,345.55,345.85,345.4,345.85,3200.0,315.0354,315.3089,314.8986,315.3089,3200.0
2018-10-08 15:10:00,345.86,346.08,345.49,345.96,4400.0,315.318,315.5186,314.9807,315.4092,4400.0
2018-10-08 15:15:00,346.23,346.74,346.23,346.35,4137.0,315.6553,316.1203,315.6553,315.7647,4137.0
2018-10-08 15:20:00,346.28,346.32,345.44,345.44,2222.0,315.7009,315.7374,314.9351,314.9351,2222.0
2018-10-08 15:25:00,345.26,345.95,345.23,345.95,4479.0,314.771,315.4001,314.7436,315.4001,4479.0
2018-10-08 15:30:00,345.98,346.15,345.5,345.56,8106.0,315.4274,315.5824,314.9898,315.0445,8106.0
2018-10-08 15:35:00,345.5,345.51,345.14,345.29,11994.0,314.9898,314.9989,314.6616,314.7983,11994.0
2018-10-08 15:40:00,345.36,345.88,345.36,345.74,27496.0,314.8622,315.3362,314.8622,315.2086,27496.0
2018-10-08 15:45:00,345.63,346.5,345.63,346.06,14630.0,315.1083,315.9015,315.1083,315.5003,14630.0
2018-10-08 15:50:00,346.14,346.27,345.89,346.05,16962.0,315.5733,315.6918,315.3454,315.4912,16962.0
2018-10-08 15:55:00,345.94,346.2,345.66,345.89,35229.0,315.3909,315.628,315.1357,315.3454,35229.0
2018-10-09 09:30:00,344.41,344.99,342.1,342.51,12030.0,313.996,314.5248,311.89,312.2638,12030.0
2018-10-09 09:35:00,342.58,342.63,340.65,341.17,8502.0,312.3276,312.3732,310.5681,311.0422,8502.0
2018-10-09 09:40:00,341.53,341.94,340.82,340.82,10360.0,311.3704,311.7442,310.7231,310.7231,10360.0
2018-10-09 09:45:00,341.1,341.74,340.77,340.88,11847.0,310.9783,311.5618,310.6775,310.7778,11847.0
2018-10-09 09:50:00,340.93,341.58,340.83,341.49,7100.0,310.8234,311.416,310.7322,311.3339,7100.0
2018-10-09 09:55:00,341.84,343.01,341.83,343.01,1600.0,311.653,312.7197,311.6439,312.7197,1600.0
2018-10-09 10:00:00,343.16,343.84,342.77,343.33,10533.0,312.8564,313.4764,312.5009,313.0114,10533.0
2018-10-09 10:05:00,343.53,343.56,343.06,343.16,3400.0,313.1938,313.2211,312.7653,312.8564,3400.0
2018-10-09 10:10:00,343.04,343.41,342.81,343.13,4371.0,312.747,313.0844,312.5373,312.8291,4371.0
2018-10-09 10:15:00,342.9,343.5,342.9,343.18,1610.0,312.6194,313.1664,312.6194,312.8747,1610.0
2018-10-09 10:20:00,343.18,343.78,342.91,343.77,4752.0,312.8747,313.4217,312.6285,313.4126,4752.0
2018-10-09 10:25:00,343.78,343.78,343.01,343.4,8703.0,313.4217,313.4217,312.7197,313.0752,8703.0
2018-10-09 10:30:00,343.4,343.4,342.37,342.37,3646.0,313.0752,313.0752,312.1362,312.1362,3646.0
2018-10-09 10:35:00,342.55,342.89,342.17,342.29,2605.0,312.3003,312.6103,311.9539,312.0633,2605.0
2018-10-09 10:40:00,342.36,342.96,341.97,342.66,6730.0,312.1271,312.6741,311.7715,312.4006,6730.0
2018-10-09 10:45:00,343.1,343.56,342.77,343.56,8049.0,312.8017,313.2211,312.5009,313.2211,8049.0
2018-10-09 10:50:00,343.46,343.56,342.21,342.21,3879.0,313.1299,313.2211,311.9903,311.9903,3879.0
2018-10-09 10:55:00,342.23,342.51,341.53,341.53,8021.0,312.0086,312.2638,311.3704,311.3704,8021.0
2018-10-09 11:00:00,341.54,341.54,340.44,340.76,3361.0,311.3795,311.3795,310.3766,310.6684,3361.0
2018-10-09 11:05:00,340.6,340.97,339.33,340.97,13786.0,310.5225,310.8598,309.3646,310.8598,13786.0
2018-10-09 11:10:00,340.75,341.17,340.21,340.71,4300.0,310.6593,311.0422,310.1669,310.6228,4300.0
2018-10-09 11:15:00,340.94,341.56,340.61,340.91,5302.0,310.8325,311.3977,310.5316,310.8051,5302.0
2018-10-09 11:20:00,340.81,341.51,340.57,340.97,4100.0,310.714,311.3521,310.4951,310.8598,4100.0
2018-10-09 11:25:00,341.23,341.47,341.17,341.29,3300.0,311.0969,311.3157,311.0422,311.1516,3300.0
2018-10-09 11:30:00,341.07,341.32,339.9,340.0,6300.0,310.951,311.1789,309.8843,309.9755,6300.0
2018-10-09 11:35:00,340.0,341.0,339.99,340.91,4851.0,309.9755,310.8872,309.9664,310.8051,4851.0
2018-10-09 11:40:00,340.73,341.24,340.73,340.92,9013.0,310.641,311.106,310.641,310.8142,9013.0
2018-10-09 11:45:00,340.93,341.16,340.7,340.89,6430.0,310.8234,311.033,310.6137,310.7869,6430.0
2018-10-09 11:50:00,341.0,341.26,340.86,341.08,4100.0,310.8872,311.1242,310.7595,310.9601,4100.0
2018-10-09 11:55:00,341.06,341.06,340.13,340.6,7392.0,310.9419,310.9419,310.094,310.5225,7392.0
2018-10-09 12:00:00,340.59,341.22,340.56,340.97,3809.0,310.5134,311.0877,310.486,310.8598,3809.0
2018-10-09 12:05:00,340.82,341.77,340.82,341.4,6831.0,310.7231,311.5892,310.7231,311.2519,6831.0
2018-10-09 12:10:00,341.14,341.19,340.66,340.66,2709.0,311.0148,311.0604,310.5772,310.5772,2709.0
2018-10-09 12:15:00,340.43,340.66,340.01,340.1,4700.0,310.3675,310.5772,309.9846,310.0667,4700.0
2018-10-09 12:20:00,339.91,340.32,339.69,339.69,2103.0,309.8934,310.2672,309.6929,309.6929,2103.0
2018-10-09 12:25:00,339.75,340.2,339.56,339.91,4704.0,309.7476,310.1578,309.5743,309.8934,4704.0
2018-10-09 12:30:00,339.84,339.84,338.69,339.06,8200.0,309.8296,309.8296,308.7812,309.1185,8200.0
2018-10-09 12:35:00,339.1,339.66,339.07,339.66,3200.0,309.155,309.6655,309.1276,309.6655,3200.0
2018-10-09 12:40:00,339.84,340.22,339.84,340.02,4103.0,309.8296,310.1761,309.8296,309.9937,4103.0
2018-10-09 12:45:00,339.99,340.17,339.16,339.37,8671.0,309.9664,310.1305,309.2097,309.4011,8671.0
2018-10-09 12:50:00,339.2,340.12,339.2,339.96,6313.0,309.2461,310.0849,309.2461,309.939,6313.0
2018-10-09 12:55:00,339.66,340.17,339.17,339.17,5218.0,309.6655,310.1305,309.2188,309.2188,5218.0
2018-10-09 13:00:00,339.51,339.51,338.95,339.1,1736.0,309.5288,309.5288,309.0182,309.155,1736.0
2018-10-09 13:05:00,338.95,339.96,338.95,339.75,3100.0,309.0182,309.939,309.0182,309.7476,3100.0
2018-10-09 13:10:00,339.84,340.19,339.84,340.01,3465.0,309.8296,310.1487,309.8296,309.9846,3465.0
2018-10-09 13:15:00,339.94,340.48,339.93,340.48,3754.0,309.9208,310.4131,309.9117,310.4131,3754.0
2018-10-09 13:20:00,340.38,341.07,340.32,340.9,3142.0,310.3219,310.951,310.2672,310.796,3142.0
2018-10-09 13:25:00,340.82,340.82,340.27,340.27,3000.0,310.7231,310.7231,310.2216,310.2216,3000.0
2018-10-09 13:30:00,339.96,340.09,339.81,340.03,1907.0,309.939,310.0575,309.8023,310.0028,1907.0
2018-10-09 13:35:00,340.04,340.04,339.15,339.54,3302.0,310.0119,310.0119,309.2005,309.5561,3302.0
2018-10-09 13:40:00,339.56,339.93,339.21,339.34,3761.0,309.5743,309.9117,309.2552,309.3738,3761.0
2018-10-09 13:45:00,339.21,339.83,339.2,339.69,2578.0,309.2552,309.8205,309.2461,309.6929,2578.0
2018-10-09 13:50:00,339.87,339.97,339.48,339.79,2544.0,309.857,309.9481,309.5014,309.784,2544.0
2018-10-09 13:55:00,339.96,340.21,339.65,339.79,5478.0,309.939,310.1669,309.6564,309.784,5478.0
2018-10-09 14:00:00,339.54,340.01,339.39,339.59,4905.0,309.5561,309.9846,309.4193,309.6017,4905.0
2018-10-09 14:05:00,339.56,339.56,338.95,339.29,4200.0,309.5743,309.5743,309.0182,309.3282,4200.0
2018-10-09 14:10:00,339.19,339.81,339.18,339.6,4733.0,309.237,309.8023,309.2279,309.6108,4733.0
2018-10-09 14:15:00,339.66,339.9,339.6,339.6,2500.0,309.6655,309.8843,309.6108,309.6108,2500.0
2018-10-09 14:20:00,339.63,339.83,339.24,339.32,9703.0,309.6382,309.8205,309.2826,309.3555,9703.0
2018-10-09 14:25:00,339.4,339.4,338.88,338.88,5692.0,309.4285,309.4285,308.9544,308.9544,5692.0
2018-10-09 14:30:00,338.93,338.96,338.48,338.48,3690.0,309.0,309.0273,308.5897,308.5897,3690.0
2018-10-09 14:35:00,338.5,338.5,337.74,337.74,7132.0,308.6079,308.6079,307.9151,307.9151,7132.0
2018-10-09 14:40:00,337.84,337.95,337.16,337.55,9394.0,308.0062,308.1065,307.3863,307.7418,9394.0
2018-10-09 14:45:00,337.43,337.58,336.51,336.93,8030.0,307.6324,307.7692,306.7937,307.1766,8030.0
2018-10-09 14:50:00,337.21,338.44,337.2,338.44,2700.0,307.4319,308.5532,307.4227,308.5532,2700.0
2018-10-09 14:55:00,338.37,338.56,337.79,337.81,3402.0,308.4894,308.6626,307.9606,307.9789,3402.0
2018-10-09 15:00:00,337.96,338.07,336.47,336.47,11149.0,308.1156,308.2159,306.7572,306.7572,11149.0
2018-10-09 15:05:00,336.51,336.92,336.06,336.23,11681.0,306.7937,307.1675,306.3834,306.5384,11681.0
2018-10-09 15:10:00,336.36,336.7,335.99,336.41,10661.0,306.6569,306.9669,306.3196,306.7025,10661.0
2018-10-09 15:15:00,336.44,336.44,336.11,336.25,5994.0,306.7299,306.7299,306.429,306.5566,5994.0
2018-10-09 15:20:00,336.12,336.37,335.28,335.35,11312.0,306.4381,306.666,305.6723,305.7361,11312.0
2018-10-09 15:25:00,335.33,336.37,334.9,336.31,13697.0,305.7179,306.666,305.3258,306.6113,13697.0
2018-10-09 15:30:00,336.31,336.42,336.1,336.27,7532.0,306.6113,306.7116,306.4199,306.5749,7532.0
2018-10-09 15:35:00,336.34,336.4,335.76,335.84,6965.0,306.6387,306.6934,306.1099,306.1828,6965.0
2018-10-09 15:40:00,335.75,335.82,335.24,335.34,11970.0,306.1008,306.1646,305.6358,305.727,11970.0
2018-10-09 15:45:00,335.2,335.67,335.11,335.59,18054.0,305.5994,306.0279,305.5173,305.9549,18054.0
2018-10-09 15:50:00,335.46,335.46,334.78,334.92,21041.0,305.8364,305.8364,305.2164,305.3441,21041.0
2018-10-09 15:55:00,334.95,335.41,334.73,335.38,44806.0,305.3714,305.7908,305.1709,305.7635,44806.0
2018-10-10 09:30:00,331.43,331.43,318.61,320.46,57177.0,302.1623,302.1623,290.4744,292.161,57177.0
2018-10-10 09:35:00,322.01,323.5,320.46,322.49,35184.0,293.5741,294.9326,292.161,294.0117,35184.0
2018-10-10 09:40:00,321.99,322.43,320.0,321.7,25853.0,293.5559,293.957,291.7416,293.2915,25853.0
2018-10-10 09:45:00,321.8,324.67,321.79,324.67,41895.0,293.3827,295.9992,293.3736,295.9992,41895.0
2018-10-10 09:50:00,324.44,324.44,323.15,323.8,16435.0,295.7895,295.7895,294.6135,295.2061,16435.0
2018-10-10 09:55:00,324.2,326.24,323.92,323.94,13332.0,295.5707,297.4306,295.3155,295.3337,13332.0
2018-10-10 10:00:00,323.59,324.58,321.02,321.56,21528.0,295.0146,295.9172,292.6716,293.1639,21528.0
2018-10-10 10:05:00,321.78,324.0,321.09,324.0,16831.0,293.3644,295.3884,292.7354,295.3884,16831.0
2018-10-10 10:10:00,323.41,324.43,322.83,324.43,15717.0,294.8505,295.7804,294.3217,295.7804,15717.0
2018-10-10 10:15:00,323.83,324.85,322.39,324.22,29457.0,295.2334,296.1633,293.9206,295.589,29457.0
2018-10-10 10:20:00,325.12,328.26,324.76,327.75,19788.0,296.4095,299.2722,296.0813,298.8072,19788.0
2018-10-10 10:25:00,328.01,328.01,325.23,325.44,16317.0,299.0443,299.0443,296.5098,296.7012,16317.0
2018-10-10 10:30:00,325.28,325.79,321.72,322.54,21726.0,296.5554,297.0203,293.3097,294.0573,21726.0
2018-10-10 10:35:00,322.91,323.26,320.58,322.61,22924.0,294.3947,294.7137,292.2704,294.1211,22924.0
2018-10-10 10:40:00,323.49,323.89,321.84,323.1,11550.0,294.9234,295.2881,293.4191,294.5679,11550.0
2018-10-10 10:45:00,323.09,323.13,321.63,321.8,15700.0,294.5588,294.5952,293.2277,293.3827,15700.0
2018-10-10 10:50:00,322.29,323.97,322.16,323.07,9055.0,293.8294,295.361,293.7109,294.5405,9055.0
2018-10-10 10:55:00,323.07,323.07,322.09,322.6,6830.0,294.5405,294.5405,293.6471,294.112,6830.0
2018-10-10 11:00:00,322.56,322.76,320.48,320.68,20221.0,294.0756,294.2579,292.1792,292.3616,20221.0
2018-10-10 11:05:00,320.67,321.57,320.2,320.2,21808.0,292.3525,293.173,291.924,291.924,21808.0
2018-10-10 11:10:00,320.1,320.44,319.47,320.43,10145.0,291.8328,292.1428,291.2584,292.1337,10145.0
2018-10-10 11:15:00,320.29,320.31,319.41,320.31,14957.0,292.006,292.0243,291.2037,292.0243,14957.0
2018-10-10 11:20:00,320.27,320.3,319.04,320.3,14444.0,291.9878,292.0151,290.8664,292.0151,14444.0
2018-10-10 11:25:00,320.12,320.74,319.52,320.73,11707.0,291.851,292.4163,291.304,292.4072,11707.0
2018-10-10 11:30:00,320.49,320.56,319.05,319.54,9704.0,292.1884,292.2522,290.8755,291.3223,9704.0
2018-10-10 11:35:00,319.66,320.34,319.42,319.73,4649.0,291.4317,292.0516,291.2128,291.4955,4649.0
2018-10-10 11:40:00,319.74,320.92,319.74,320.69,11399.0,291.5046,292.5804,291.5046,292.3707,11399.0
2018-10-10 11:45:00,320.7,323.17,320.64,322.15,31034.0,292.3798,294.6317,292.3251,293.7018,31034.0
2018-10-10 11:50:00,322.22,322.56,321.94,322.15,5920.0,293.7656,294.0756,293.5103,293.7018,5920.0
2018-10-10 11:55:00,321.99,322.1,321.19,321.2,7698.0,293.5559,293.6562,292.8265,292.8357,7698.0
2018-10-10 12:00:00,320.99,321.32,320.8,321.16,2600.0,292.6442,292.9451,292.471,292.7992,2600.0
2018-10-10 12:05:00,321.17,321.65,320.74,321.65,6242.0,292.8083,293.2459,292.4163,293.2459,6242.0
2018-10-10 12:10:00,321.53,322.03,321.42,321.56,4600.0,293.1365,293.5924,293.0362,293.1639,4600.0
2018-10-10 12:15:00,321.46,322.94,321.39,321.94,11062.0,293.0727,294.422,293.0089,293.5103,11062.0
2018-10-10 12:20:00,322.09,322.32,321.76,322.21,6772.0,293.6471,293.8568,293.3462,293.7565,6772.0
2018-10-10 12:25:00,322.41,322.41,321.83,321.88,5440.0,293.9388,293.9388,293.41,293.4556,5440.0
2018-10-10 12:30:00,321.87,321.91,321.19,321.5,5048.0,293.4465,293.483,292.8265,293.1092,5048.0
2018-10-10 12:35:00,321.54,321.77,320.52,320.76,3665.0,293.1456,293.3553,292.2157,292.4345,3665.0
2018-10-10 12:40:00,320.53,321.25,320.46,321.25,5310.0,292.2248,292.8812,292.161,292.8812,5310.0
2018-10-10 12:45:00,321.24,321.39,320.85,320.85,6529.0,292.8721,293.0089,292.5166,292.5166,6529.0
2018-10-10 12:50:00,320.88,321.39,320.49,320.5,10130.0,292.5439,293.0089,292.1884,292.1975,10130.0
2018-10-10 12:55:00,320.61,321.04,320.03,320.1,7731.0,292.2978,292.6898,291.769,291.8328,7731.0
2018-10-10 13:00:00,320.25,320.25,318.0,318.3,10458.0,291.9696,291.9696,289.9182,290.1918,10458.0
2018-10-10 13:05:00,318.2,319.64,318.2,319.41,5224.0,290.1006,291.4134,290.1006,291.2037,5224.0
2018-10-10 13:10:00,319.21,320.32,319.21,319.53,3800.0,291.0214,292.0334,291.0214,291.3131,3800.0
2018-10-10 13:15:00,319.65,320.71,319.39,320.71,5688.0,291.4225,292.3889,291.1855,292.3889,5688.0
2018-10-10 13:20:00,320.52,320.53,319.87,319.96,2300.0,292.2157,292.2248,291.6231,291.7052,2300.0
2018-10-10 13:25:00,319.91,320.01,319.21,319.21,3100.0,291.6596,291.7507,291.0214,291.0214,3100.0
2018-10-10 13:30:00,319.11,319.62,318.85,319.24,4700.0,290.9302,291.3952,290.6932,291.0487,4700.0
2018-10-10 13:35:00,319.2,319.71,319.04,319.04,4500.0,291.0123,291.4772,290.8664,290.8664,4500.0
2018-10-10 13:40:00,319.04,319.25,318.18,318.43,4697.0,290.8664,291.0579,290.0823,290.3103,4697.0
2018-10-10 13:45:00,318.44,320.01,318.43,319.7,16793.0,290.3194,291.7507,290.3103,291.4681,16793.0
2018-10-10 13:50:00,320.02,320.64,319.81,320.16,12203.0,291.7599,292.3251,291.5684,291.8875,12203.0
2018-10-10 13:55:00,320.56,321.2,320.26,320.67,8699.0,292.2522,292.8357,291.9787,292.3525,8699.0
2018-10-10 14:00:00,320.57,320.57,319.34,319.34,20846.0,292.2613,292.2613,291.1399,291.1399,20846.0
2018-10-10 14:05:00,319.17,319.17,318.44,318.55,2400.0,290.9849,290.9849,290.3194,290.4197,2400.0
2018-10-10 14:10:00,318.44,319.29,318.43,318.85,3600.0,290.3194,291.0943,290.3103,290.6932,3600.0
2018-10-10 14:15:00,318.78,319.92,318.75,319.26,12100.0,290.6294,291.6687,290.602,291.067,12100.0
2018-10-10 14:20:00,319.12,319.15,318.32,318.98,4700.0,290.9393,290.9667,290.21,290.8117,4700.0
2018-10-10 14:25:00,319.11,319.31,318.7,319.28,3555.0,290.9302,291.1126,290.5564,291.0852,3555.0
2018-10-10 14:30:00,319.33,319.8,318.85,318.99,4300.0,291.1308,291.5593,290.6932,290.8208,4300.0
2018-10-10 14:35:00,318.81,319.0,318.17,318.81,2700.0,290.6567,290.8299,290.0732,290.6567,2700.0
2018-10-10 14:40:00,318.62,318.76,318.07,318.07,2700.0,290.4835,290.6111,289.9821,289.9821,2700.0
2018-10-10 14:45:00,318.0,318.73,318.0,318.73,5501.0,289.9182,290.5838,289.9182,290.5838,5501.0
2018-10-10 14:50:00,318.51,319.22,318.37,318.88,5553.0,290.3832,291.0305,290.2556,290.7205,5553.0
2018-10-10 14:55:00,318.75,319.41,318.53,319.29,8639.0,290.602,291.2037,290.4014,291.0943,8639.0
2018-10-10 15:00:00,319.02,319.02,318.31,318.31,3200.0,290.8482,290.8482,290.2009,290.2009,3200.0
2018-10-10 15:05:00,318.25,318.51,317.44,317.85,3558.0,290.1462,290.3832,289.4077,289.7815,3558.0
2018-10-10 15:10:00,317.58,317.58,316.52,316.82,6613.0,289.5353,289.5353,288.5689,288.8424,6613.0
2018-10-10 15:15:00,316.76,317.25,316.6,316.69,4200.0,288.7877,289.2345,288.6419,288.7239,4200.0
2018-10-10 15:20:00,317.09,318.5,316.98,318.42,13532.0,289.0886,290.3741,288.9883,290.3012,13532.0
2018-10-10 15:25:00,318.55,318.99,317.99,318.96,6929.0,290.4197,290.8208,289.9091,290.7935,6929.0
2018-10-10 15:30:00,318.96,319.34,317.89,317.89,11028.0,290.7935,291.1399,289.818,289.818,11028.0
2018-10-10 15:35:00,318.01,318.22,317.68,317.98,22230.0,289.9274,290.1188,289.6265,289.9,22230.0
2018-10-10 15:40:00,317.99,318.14,317.45,318.14,16730.0,289.9091,290.0459,289.4168,290.0459,16730.0
2018-10-10 15:45:00,317.87,319.66,317.09,319.66,23913.0,289.7997,291.4317,289.0886,291.4317,23913.0
2018-10-10 15:50:00,319.53,319.53,318.1,318.1,24768.0,291.3131,291.3131,290.0094,290.0094,24768.0
2018-10-10 15:55:00,318.1,318.16,316.09,316.47,43479.0,290.0094,290.0641,288.1769,288.5234,43479.0
2018-10-11 09:30:00,314.36,316.0,314.08,314.62,16981.0,286.5997,288.0949,286.3444,286.8367,16981.0
2018-10-11 09:35:00,315.32,316.5,314.72,315.53,10538.0,287.4749,288.5507,286.9279,287.6664,10538.0
2018-10-11 09:40:00,315.55,315.55,313.2,313.2,10200.0,287.6846,287.6846,285.5421,285.5421,10200.0
2018-10-11 09:45:00,312.5,317.99,312.5,317.99,11663.0,284.9039,289.9091,284.9039,289.9091,11663.0
2018-10-11 09:50:00,317.63,319.69,317.5,319.44,6149.0,289.5809,291.459,289.4624,291.2311,6149.0
2018-10-11 09:55:00,318.75,321.61,318.75,320.59,19502.0,290.602,293.2095,290.602,292.2795,19502.0
2018-10-11 10:00:00,320.8,321.91,319.17,319.18,12437.0,292.471,293.483,290.9849,290.994,12437.0
2018-10-11 10:05:00,319.34,319.54,317.97,318.16,6117.0,291.1399,291.3223,289.8909,290.0641,6117.0
2018-10-11 10:10:00,318.17,318.17,316.85,317.12,7210.0,290.0732,290.0732,288.8698,289.116,7210.0
2018-10-11 10:15:00,317.1,317.1,313.83,314.74,16456.0,289.0977,289.0977,286.1165,286.9461,16456.0
2018-10-11 10:20:00,314.74,314.84,313.2,313.62,4600.0,286.9461,287.0373,285.5421,285.925,4600.0
2018-10-11 10:25:00,313.22,314.81,313.11,314.14,15076.0,285.5604,287.0099,285.4601,286.3991,15076.0
2018-10-11 10:30:00,314.46,317.21,314.23,316.75,25321.0,286.6909,289.198,286.4812,288.7786,25321.0
2018-10-11 10:35:00,317.41,317.9,316.53,317.3,15838.0,289.3803,289.8271,288.5781,289.2801,15838.0
2018-10-11 10:40:00,317.28,317.9,316.96,317.25,3371.0,289.2618,289.8271,288.9701,289.2345,3371.0
2018-10-11 10:45:00,316.92,316.94,314.83,314.84,5700.0,288.9336,288.9519,287.0282,287.0373,5700.0
2018-10-11 10:50:00,315.22,315.91,314.88,315.51,3540.0,287.3837,288.0128,287.0738,287.6481,3540.0
2018-10-11 10:55:00,315.63,315.85,314.07,314.07,3836.0,287.7575,287.9581,286.3353,286.3353,3836.0
2018-10-11 11:00:00,314.44,314.44,312.75,312.88,3610.0,286.6726,286.6726,285.1319,285.2504,3610.0
2018-10-11 11:05:00,313.01,314.21,312.64,313.91,5151.0,285.3689,286.4629,285.0316,286.1894,5151.0
2018-10-11 11:10:00,313.66,313.66,312.08,312.08,5200.0,285.9615,285.9615,284.521,284.521,5200.0
2018-10-11 11:15:00,312.03,313.08,310.95,312.32,4769.0,284.4754,285.4327,283.4908,284.7398,4769.0
2018-10-11 11:20:00,312.71,314.62,311.64,314.62,23843.0,285.0954,286.8367,284.1199,286.8367,23843.0
2018-10-11 11:25:00,313.58,313.63,313.01,313.22,3001.0,285.8886,285.9341,285.3689,285.5604,3001.0
2018-10-11 11:30:00,313.01,314.09,312.46,313.72,6000.0,285.3689,286.3535,284.8675,286.0162,6000.0
2018-10-11 11:35:00,313.36,313.55,312.61,313.28,3278.0,285.688,285.8612,285.0042,285.6151,3278.0
2018-10-11 11:40:00,313.62,314.0,313.24,314.0,6291.0,285.925,286.2715,285.5786,286.2715,6291.0
2018-10-11 11:45:00,314.41,315.51,314.41,315.51,2550.0,286.6453,287.6481,286.6453,287.6481,2550.0
2018-10-11 11:50:00,315.19,316.34,315.19,316.24,7762.0,287.3564,288.4048,287.3564,288.3137,7762.0
2018-10-11 11:55:00,316.0,316.52,315.88,316.09,6148.0,288.0949,288.5689,287.9855,288.1769,6148.0
2018-10-11 12:00:00,316.0,316.89,315.98,316.66,7153.0,288.0949,288.9063,288.0766,288.6966,7153.0
2018-10-11 12:05:00,316.82,316.98,316.61,316.98,1400.0,288.8424,288.9883,288.651,288.9883,1400.0
2018-10-11 12:10:00,316.66,317.5,316.49,317.46,3605.0,288.6966,289.4624,288.5416,289.4259,3605.0
2018-10-11 12:15:00,317.19,317.46,316.87,317.37,4608.0,289.1798,289.4259,288.888,289.3439,4608.0
2018-10-11 12:20:00,317.81,318.75,317.76,318.75,7000.0,289.745,290.602,289.6994,290.602,7000.0
2018-10-11 12:25:00,318.51,318.52,317.17,317.2,7697.0,290.3832,290.3923,289.1615,289.1889,7697.0
2018-10-11 12:30:00,317.15,317.91,317.14,317.64,4370.0,289.1433,289.8362,289.1342,289.59,4370.0
2018-10-11 12:35:00,317.5,317.74,316.93,316.93,17927.0,289.4624,289.6812,288.9427,288.9427,17927.0
2018-10-11 12:40:00,316.92,317.32,316.72,317.16,7046.0,288.9336,289.2983,288.7513,289.1524,7046.0
2018-10-11 12:45:00,317.55,317.57,316.27,316.5,4696.0,289.508,289.5262,288.341,288.5507,4696.0
2018-10-11 12:50:00,316.29,316.94,316.29,316.93,2204.0,288.3593,288.9519,288.3593,288.9427,2204.0
2018-10-11 12:55:00,317.04,317.16,316.82,317.09,2300.0,289.043,289.1524,288.8424,289.0886,2300.0
2018-10-11 13:00:00,316.76,316.76,315.19,315.32,5855.0,288.7877,288.7877,287.3564,287.4749,5855.0
2018-10-11 13:05:00,314.99,315.66,314.92,315.57,4588.0,287.1741,287.7849,287.1102,287.7028,4588.0
2018-10-11 13:10:00,315.23,316.88,314.94,316.45,2942.0,287.3929,288.8971,287.1285,288.5051,2942.0
2018-10-11 13:15:00,316.59,316.92,316.35,316.72,3600.0,288.6328,288.9336,288.414,288.7513,3600.0
2018-10-11 13:20:00,316.5,316.97,316.43,316.43,3650.0,288.5507,288.9792,288.4869,288.4869,3650.0
2018-10-11 13:25:00,316.16,316.33,315.7,316.22,3449.0,288.2407,288.3957,287.8214,288.2954,3449.0
2018-10-11 13:30:00,316.39,316.84,315.47,315.54,4128.0,288.4504,288.8607,287.6117,287.6755,4128.0
2018-10-11 13:35:00,315.34,315.94,315.27,315.94,3700.0,287.4931,288.0402,287.4293,288.0402,3700.0
2018-10-11 13:40:00,315.75,316.27,315.43,316.01,5201.0,287.8669,288.341,287.5752,288.104,5201.0
2018-10-11 13:45:00,315.7,315.7,315.14,315.14,3229.0,287.8214,287.8214,287.3108,287.3108,3229.0
2018-10-11 13:50:00,314.89,315.37,314.51,315.08,4350.0,287.0829,287.5205,286.7364,287.2561,4350.0
2018-10-11 13:55:00,315.28,316.05,314.81,315.87,4400.0,287.4384,288.1404,287.0099,287.9763,4400.0
2018-10-11 14:00:00,315.86,316.48,315.6,316.35,9464.0,287.9672,288.5325,287.7302,288.414,9464.0
2018-10-11 14:05:00,316.46,316.61,316.0,316.38,7200.0,288.5142,288.651,288.0949,288.4413,7200.0
2018-10-11 14:10:00,316.39,316.4,315.48,315.48,11884.0,288.4504,288.4595,287.6208,287.6208,11884.0
2018-10-11 14:15:00,315.47,315.82,315.26,315.39,2208.0,287.6117,287.9308,287.4202,287.5387,2208.0
2018-10-11 14:20:00,315.5,316.63,315.5,315.75,5119.0,287.639,288.6692,287.639,287.8669,5119.0
2018-10-11 14:25:00,315.55,316.34,315.3,315.87,4362.0,287.6846,288.4048,287.4567,287.9763,4362.0
2018-10-11 14:30:00,315.72,315.82,315.08,315.29,3500.0,287.8396,287.9308,287.2561,287.4476,3500.0
2018-10-11 14:35:00,314.9,314.9,313.04,314.13,8914.0,287.092,287.092,285.3962,286.39,8914.0
2018-10-11 14:40:00,313.9,314.15,312.03,312.55,7223.0,286.1803,286.4082,284.4754,284.9495,7223.0
2018-10-11 14:45:00,312.06,312.61,310.56,312.61,8100.0,284.5028,285.0042,283.1353,285.0042,8100.0
2018-10-11 14:50:00,312.1,313.41,312.1,313.34,2836.0,284.5393,285.7336,284.5393,285.6698,2836.0
2018-10-11 14:55:00,312.96,313.43,312.42,313.33,5310.0,285.3233,285.7518,284.831,285.6606,5310.0
2018-10-11 15:00:00,313.32,314.89,312.87,314.89,6070.0,285.6515,287.0829,285.2413,287.0829,6070.0
2018-10-11 15:05:00,314.51,314.67,313.6,313.88,6708.0,286.7364,286.8823,285.9068,286.1621,6708.0
2018-10-11 15:10:00,313.41,314.85,312.74,314.45,14554.0,285.7336,287.0464,285.1227,286.6817,14554.0
2018-10-11 15:15:00,314.23,316.45,314.19,314.7,19125.0,286.4812,288.5051,286.4447,286.9097,19125.0
2018-10-11 15:20:00,314.92,314.97,313.98,314.8,12634.0,287.1102,287.1558,286.2532,287.0008,12634.0
2018-10-11 15:25:00,314.91,315.15,313.91,313.91,12791.0,287.1011,287.3199,286.1894,286.1894,12791.0
2018-10-11 15:30:00,313.82,314.22,313.02,313.16,13168.0,286.1074,286.472,285.378,285.5057,13168.0
2018-10-11 15:35:00,312.95,313.13,311.19,312.25,16340.0,285.3142,285.4783,283.7096,284.676,16340.0
2018-10-11 15:40:00,312.13,312.34,311.25,311.25,14425.0,284.5666,284.7581,283.7643,283.7643,14425.0
2018-10-11 15:45:00,311.25,311.5,309.92,310.35,22087.0,283.7643,283.9922,282.5518,282.9438,22087.0
2018-10-11 15:50:00,310.15,311.34,309.82,309.82,23564.0,282.7615,283.8464,282.4606,282.4606,23564.0
2018-10-11 15:55:00,310.05,310.09,308.64,309.0,64548.0,282.6703,282.7068,281.3848,281.713,64548.0
2018-10-12 09:30:00,315.64,315.64,312.57,312.62,13141.0,287.7667,287.7667,284.9678,285.0133,13141.0
2018-10-12 09:35:00,313.06,313.62,311.29,311.7,5031.0,285.4145,285.925,283.8008,284.1746,5031.0
2018-10-12 09:40:00,312.33,313.94,312.33,312.91,8894.0,284.7489,286.2168,284.7489,285.2777,8894.0
2018-10-12 09:45:00,313.18,313.18,312.11,312.5,3126.0,285.5239,285.5239,284.5484,284.9039,3126.0
2018-10-12 09:50:00,312.76,312.87,311.62,312.74,3785.0,285.141,285.2413,284.1016,285.1227,3785.0
2018-10-12 09:55:00,312.74,313.65,312.73,313.41,5132.0,285.1227,285.9524,285.1136,285.7336,5132.0
2018-10-12 10:00:00,313.6,313.7,312.38,312.48,5700.0,285.9068,285.998,284.7945,284.8857,5700.0
2018-10-12 10:05:00,312.28,312.9,312.12,312.9,16149.0,284.7034,285.2686,284.5575,285.2686,16149.0
2018-10-12 10:10:00,312.89,313.1,312.7,313.03,6967.0,285.2595,285.451,285.0863,285.3871,6967.0
2018-10-12 10:15:00,313.05,313.05,311.35,311.65,5520.0,285.4054,285.4054,283.8555,284.129,5520.0
2018-10-12 10:20:00,311.63,312.84,311.57,312.84,2900.0,284.1108,285.2139,284.0561,285.2139,2900.0
2018-10-12 10:25:00,312.6,312.8,311.44,311.44,5650.0,284.9951,285.1774,283.9375,283.9375,5650.0
2018-10-12 10:30:00,311.88,312.18,311.16,311.29,5400.0,284.3387,284.6122,283.6823,283.8008,5400.0
2018-10-12 10:35:00,311.46,311.66,310.77,310.9,21737.0,283.9558,284.1381,283.3267,283.4452,21737.0
2018-10-12 10:40:00,310.75,311.67,310.58,311.36,18560.0,283.3085,284.1472,283.1535,283.8646,18560.0
2018-10-12 10:45:00,311.47,311.7,311.05,311.25,19800.0,283.9649,284.1746,283.582,283.7643,19800.0
2018-10-12 10:50:00,311.27,312.96,311.2,312.96,12408.0,283.7826,285.3233,283.7187,285.3233,12408.0
2018-10-12 10:55:00,313.1,313.1,311.84,311.91,11483.0,285.451,285.451,284.3022,284.366,11483.0
2018-10-12 11:00:00,311.72,312.41,311.44,311.44,7558.0,284.1928,284.8219,283.9375,283.9375,7558.0
2018-10-12 11:05:00,311.38,312.6,311.33,312.37,3211.0,283.8828,284.9951,283.8373,284.7854,3211.0
2018-10-12 11:10:00,312.44,313.17,312.23,313.16,3331.0,284.8492,285.5148,284.6578,285.5057,3331.0
2018-10-12 11:15:00,312.77,312.77,312.32,312.63,2401.0,285.1501,285.1501,284.7398,285.0225,2401.0
2018-10-12 11:20:00,312.71,313.0,312.62,312.74,1400.0,285.0954,285.3598,285.0133,285.1227,1400.0
2018-10-12 11:25:00,312.52,312.52,311.17,311.67,3300.0,284.9222,284.9222,283.6914,284.1472,3300.0
2018-10-12 11:30:00,311.3,312.0,311.3,311.49,3789.0,283.8099,284.4481,283.8099,283.9831,3789.0
2018-10-12 11:35:00,311.49,311.69,311.29,311.43,2300.0,283.9831,284.1655,283.8008,283.9284,2300.0
2018-10-12 11:40:00,311.52,311.59,310.42,310.67,11397.0,284.0105,284.0743,283.0076,283.2355,11397.0
2018-10-12 11:45:00,310.63,311.17,309.85,311.11,9450.0,283.1991,283.6914,282.488,283.6367,9450.0
2018-10-12 11:50:00,310.88,311.53,310.78,311.18,4342.0,283.427,284.0196,283.3358,283.7005,4342.0
2018-10-12 11:55:00,310.97,311.72,310.97,311.0,2893.0,283.509,284.1928,283.509,283.5364,2893.0
2018-10-12 12:00:00,310.74,310.74,310.25,310.63,1500.0,283.2994,283.2994,282.8526,283.1991,1500.0
2018-10-12 12:05:00,310.44,310.59,309.37,309.99,4405.0,283.0258,283.1626,282.0503,282.6156,4405.0
2018-10-12 12:10:00,310.02,311.08,309.86,311.04,4000.0,282.6429,283.6093,282.4971,283.5729,4000.0
2018-10-12 12:15:00,311.05,311.05,309.83,309.83,2300.0,283.582,283.582,282.4697,282.4697,2300.0
2018-10-12 12:20:00,310.08,310.49,309.79,310.43,3500.0,282.6976,283.0714,282.4332,283.0167,3500.0
2018-10-12 12:25:00,310.01,310.03,309.22,309.71,4400.0,282.6338,282.6521,281.9136,282.3603,4400.0
2018-10-12 12:30:00,309.69,309.69,309.24,309.46,4330.0,282.3421,282.3421,281.9318,282.1324,4330.0
2018-10-12 12:35:00,309.13,309.13,308.23,308.25,1937.0,281.8315,281.8315,281.011,281.0292,1937.0
2018-10-12 12:40:00,308.21,308.72,307.75,307.97,10000.0,280.9928,281.4577,280.5734,280.774,10000.0
2018-10-12 12:45:00,307.81,308.24,307.78,307.95,5028.0,280.6281,281.0201,280.6007,280.7557,5028.0
2018-10-12 12:50:00,307.89,308.41,307.43,308.41,2500.0,280.701,281.1751,280.2817,281.1751,2500.0
2018-10-12 12:55:00,308.77,309.89,308.77,309.58,3857.0,281.5033,282.5244,281.5033,282.2418,3857.0
2018-10-12 13:00:00,309.15,309.8,308.67,309.6,4792.0,281.8498,282.4424,281.4122,282.26,4792.0
2018-10-12 13:05:00,309.69,310.28,309.57,309.78,5000.0,282.3421,282.88,282.2327,282.4241,5000.0
2018-10-12 13:10:00,309.89,310.31,309.39,309.39,3906.0,282.5244,282.9073,282.0686,282.0686,3906.0
2018-10-12 13:15:00,309.55,309.6,309.3,309.37,3070.0,282.2144,282.26,281.9865,282.0503,3070.0
2018-10-12 13:20:00,309.64,310.55,309.63,310.27,6065.0,282.2965,283.1261,282.2874,282.8709,6065.0
2018-10-12 13:25:00,310.54,310.54,309.58,309.66,3100.0,283.117,283.117,282.2418,282.3147,3100.0
2018-10-12 13:30:00,309.5,309.5,308.83,309.33,2400.0,282.1689,282.1689,281.558,282.0139,2400.0
2018-10-12 13:35:00,309.0,309.16,308.52,309.0,2500.0,281.713,281.8589,281.2754,281.713,2500.0
2018-10-12 13:40:00,309.26,309.56,308.7,309.55,6000.0,281.9501,282.2236,281.4395,282.2144,6000.0
2018-10-12 13:45:00,309.53,310.12,309.3,309.87,3350.0,282.1962,282.7341,281.9865,282.5062,3350.0
2018-10-12 13:50:00,309.98,310.12,309.41,309.92,5415.0,282.6065,282.7341,282.0868,282.5518,5415.0
2018-10-12 13:55:00,309.82,309.82,309.1,309.14,4700.0,282.4606,282.4606,281.8042,281.8406,4700.0
2018-10-12 14:00:00,308.98,308.98,308.33,308.58,4300.0,281.6948,281.6948,281.1022,281.3301,4300.0
2018-10-12 14:05:00,308.85,308.98,307.86,308.19,4275.0,281.5763,281.6948,280.6737,280.9745,4275.0
2018-10-12 14:10:00,307.68,308.42,307.1,308.01,4710.0,280.5096,281.1842,279.9808,280.8104,4710.0
2018-10-12 14:15:00,307.88,309.2,307.87,309.2,2100.0,280.6919,281.8954,280.6828,281.8954,2100.0
2018-10-12 14:20:00,309.19,309.2,308.4,308.97,3275.0,281.8862,281.8954,281.166,281.6857,3275.0
2018-10-12 14:25:00,308.96,309.99,308.65,309.65,3800.0,281.6765,282.6156,281.3939,282.3056,3800.0
2018-10-12 14:30:00,309.39,309.55,307.86,308.74,3813.0,282.0686,282.2144,280.6737,281.476,3813.0
2018-10-12 14:35:00,308.79,309.2,308.64,308.9,2700.0,281.5216,281.8954,281.3848,281.6218,2700.0
2018-10-12 14:40:00,308.96,309.24,308.62,308.7,2000.0,281.6765,281.9318,281.3666,281.4395,2000.0
2018-10-12 14:45:00,308.85,309.26,308.84,309.26,2975.0,281.5763,281.9501,281.5671,281.9501,2975.0
2018-10-12 14:50:00,309.18,309.88,308.97,309.84,4500.0,281.8771,282.5153,281.6857,282.4788,4500.0
2018-10-12 14:55:00,309.97,310.9,309.8,310.33,4600.0,282.5974,283.4452,282.4424,282.9256,4600.0
2018-10-12 15:00:00,310.34,310.36,309.21,309.81,4624.0,282.9347,282.9529,281.9045,282.4515,4624.0
2018-10-12 15:05:00,310.01,311.64,309.71,310.21,5201.0,282.6338,284.1199,282.3603,282.8162,5201.0
2018-10-12 15:10:00,310.44,310.91,310.2,310.48,6085.0,283.0258,283.4543,282.807,283.0623,6085.0
2018-10-12 15:15:00,310.37,310.37,309.75,309.81,3186.0,282.962,282.962,282.3968,282.4515,3186.0
2018-10-12 15:20:00,309.95,310.84,309.95,310.73,7339.0,282.5791,283.3905,282.5791,283.2902,7339.0
2018-10-12 15:25:00,310.94,312.07,310.94,311.83,5880.0,283.4817,284.5119,283.4817,284.2931,5880.0
2018-10-12 15:30:00,311.69,311.97,311.4,311.79,4200.0,284.1655,284.4207,283.9011,284.2566,4200.0
2018-10-12 15:35:00,311.68,311.71,310.91,310.91,3568.0,284.1563,284.1837,283.4543,283.4543,3568.0
2018-10-12 15:40:00,310.92,311.51,310.7,311.51,8218.0,283.4635,284.0014,283.2629,284.0014,8218.0
2018-10-12 15:45:00,311.61,311.83,311.03,311.69,8850.0,284.0925,284.2931,283.5637,284.1655,8850.0
2018-10-12 15:50:00,311.78,312.32,311.48,311.7,11070.0,284.2475,284.7398,283.974,284.1746,11070.0
2018-10-12 15:55:00,311.7,312.67,311.53,311.53,33875.0,284.1746,285.0589,284.0196,284.0196,33875.0
2018-10-15 09:30:00,311.4,316.0,311.4,315.0,18744.0,283.9011,288.0949,283.9011,287.1832,18744.0
2018-10-15 09:35:00,314.91,315.91,313.13,314.82,12985.0,287.1011,288.0128,285.4783,287.0191,12985.0
2018-10-15 09:40:00,314.68,316.23,314.6,316.23,4113.0,286.8914,288.3045,286.8185,288.3045,4113.0
2018-10-15 09:45:00,316.88,317.07,315.2,316.04,21651.0,288.8971,289.0704,287.3655,288.1313,21651.0
2018-10-15 09:50:00,315.78,316.53,315.66,316.53,5343.0,287.8943,288.5781,287.7849,288.5781,5343.0
2018-10-15 09:55:00,316.43,316.43,315.43,315.56,10229.0,288.4869,288.4869,287.5752,287.6937,10229.0
2018-10-15 10:00:00,315.45,315.87,314.23,314.47,14881.0,287.5934,287.9763,286.4812,286.7,14881.0
2018-10-15 10:05:00,314.56,314.75,313.87,314.27,19718.0,286.782,286.9552,286.153,286.5176,19718.0
2018-10-15 10:10:00,314.33,316.13,314.22,315.68,22336.0,286.5723,288.2134,286.472,287.8031,22336.0
2018-10-15 10:15:00,315.54,315.99,314.53,314.72,10696.0,287.6755,288.0857,286.7547,286.9279,10696.0
2018-10-15 10:20:00,314.97,315.43,314.74,315.03,7800.0,287.1558,287.5752,286.9461,287.2105,7800.0
2018-10-15 10:25:00,315.33,316.27,315.33,316.27,2250.0,287.484,288.341,287.484,288.341,2250.0
2018-10-15 10:30:00,316.03,316.78,315.65,316.56,4954.0,288.1222,288.806,287.7758,288.6054,4954.0
2018-10-15 10:35:00,316.32,317.48,316.21,317.48,5574.0,288.3866,289.4442,288.2863,289.4442,5574.0
2018-10-15 10:40:00,317.04,317.57,316.1,316.1,13944.0,289.043,289.5262,288.186,288.186,13944.0
2018-10-15 10:45:00,316.41,316.63,315.82,316.32,5200.0,288.4687,288.6692,287.9308,288.3866,5200.0
2018-10-15 10:50:00,316.1,317.2,315.86,317.14,7154.0,288.186,289.1889,287.9672,289.1342,7154.0
2018-10-15 10:55:00,317.04,317.64,316.57,316.66,21477.0,289.043,289.59,288.6145,288.6966,21477.0
2018-10-15 11:00:00,316.6,317.1,316.6,316.84,20075.0,288.6419,289.0977,288.6419,288.8607,20075.0
2018-10-15 11:05:00,316.75,318.2,315.98,318.1,20864.0,288.7786,290.1006,288.0766,290.0094,20864.0
2018-10-15 11:10:00,317.93,318.46,317.53,318.46,6800.0,289.8544,290.3376,289.4897,290.3376,6800.0
2018-10-15 11:15:00,318.22,318.57,317.19,317.19,12266.0,290.1188,290.4379,289.1798,289.1798,12266.0
2018-10-15 11:20:00,317.25,318.52,317.25,318.22,4500.0,289.2345,290.3923,289.2345,290.1188,4500.0
2018-10-15 11:25:00,318.64,320.77,318.21,320.23,20098.0,290.5017,292.4436,290.1097,291.9513,20098.0
2018-10-15 11:30:00,319.97,320.03,318.34,318.59,8962.0,291.7143,291.769,290.2282,290.4561,8962.0
2018-10-15 11:35:00,318.63,320.09,318.59,319.98,11197.0,290.4926,291.8237,290.4561,291.7234,11197.0
2018-10-15 11:40:00,319.96,319.98,319.4,319.75,15438.0,291.7052,291.7234,291.1946,291.5137,15438.0
2018-10-15 11:45:00,319.67,320.29,319.52,320.1,27064.0,291.4408,292.006,291.304,291.8328,27064.0
2018-10-15 11:50:00,320.09,320.1,319.51,319.51,28816.0,291.8237,291.8328,291.2949,291.2949,28816.0
2018-10-15 11:55:00,319.51,319.63,318.07,318.26,6100.0,291.2949,291.4043,289.9821,290.1553,6100.0
2018-10-15 12:00:00,318.3,318.56,317.22,317.7,15487.0,290.1918,290.4288,289.2071,289.6447,15487.0
2018-10-15 12:05:00,317.51,317.74,316.7,317.25,11362.0,289.4715,289.6812,288.733,289.2345,11362.0
2018-10-15 12:10:00,317.12,317.46,316.75,317.03,12766.0,289.116,289.4259,288.7786,289.0339,12766.0
2018-10-15 12:15:00,317.15,317.73,316.99,317.48,13087.0,289.1433,289.6721,288.9974,289.4442,13087.0
2018-10-15 12:20:00,317.56,318.45,317.55,318.25,5459.0,289.5171,290.3285,289.508,290.1462,5459.0
2018-10-15 12:25:00,318.31,319.3,318.17,319.28,5378.0,290.2009,291.1034,290.0732,291.0852,5378.0
2018-10-15 12:30:00,319.17,319.17,318.41,318.77,7935.0,290.9849,290.9849,290.292,290.6202,7935.0
2018-10-15 12:35:00,318.78,319.23,318.69,319.23,4517.0,290.6294,291.0396,290.5473,291.0396,4517.0
2018-10-15 12:40:00,319.05,319.31,318.72,318.79,8257.0,290.8755,291.1126,290.5747,290.6385,8257.0
2018-10-15 12:45:00,318.68,318.68,317.61,317.72,5431.0,290.5382,290.5382,289.5627,289.663,5431.0
2018-10-15 12:50:00,317.71,317.75,317.24,317.66,4248.0,289.6539,289.6903,289.2254,289.6083,4248.0
2018-10-15 12:55:00,317.81,318.41,317.68,318.18,5273.0,289.745,290.292,289.6265,290.0823,5273.0
2018-10-15 13:00:00,318.38,318.62,318.06,318.62,5814.0,290.2647,290.4835,289.9729,290.4835,5814.0
2018-10-15 13:05:00,318.79,319.36,318.75,318.87,5328.0,290.6385,291.1581,290.602,290.7114,5328.0
2018-10-15 13:10:00,318.86,318.86,318.33,318.52,3124.0,290.7023,290.7023,290.2191,290.3923,3124.0
2018-10-15 13:15:00,318.34,318.41,318.11,318.22,5354.0,290.2282,290.292,290.0185,290.1188,5354.0
2018-10-15 13:20:00,318.09,318.3,317.77,317.89,7741.0,290.0003,290.1918,289.7086,289.818,7741.0
2018-10-15 13:25:00,318.0,319.15,318.0,318.9,4063.0,289.9182,290.9667,289.9182,290.7388,4063.0
2018-10-15 13:30:00,319.0,319.31,318.6,319.27,8478.0,290.8299,291.1126,290.4653,291.0761,8478.0
2018-10-15 13:35:00,319.06,319.23,318.21,318.31,26400.0,290.8846,291.0396,290.1097,290.2009,26400.0
2018-10-15 13:40:00,318.17,319.31,318.17,318.97,9911.0,290.0732,291.1126,290.0732,290.8026,9911.0
2018-10-15 13:45:00,318.8,319.34,318.79,319.34,4900.0,290.6476,291.1399,290.6385,291.1399,4900.0
2018-10-15 13:50:00,319.46,319.65,319.18,319.41,7500.0,291.2493,291.4225,290.994,291.2037,7500.0
2018-10-15 13:55:00,319.41,319.93,319.22,319.37,8459.0,291.2037,291.6778,291.0305,291.1673,8459.0
2018-10-15 14:00:00,319.37,319.37,318.64,318.65,10563.0,291.1673,291.1673,290.5017,290.5108,10563.0
2018-10-15 14:05:00,318.65,318.95,318.28,318.88,10137.0,290.5108,290.7844,290.1735,290.7205,10137.0
2018-10-15 14:10:00,319.02,319.02,318.21,318.31,12422.0,290.8482,290.8482,290.1097,290.2009,12422.0
2018-10-15 14:15:00,318.31,318.85,318.31,318.61,7544.0,290.2009,290.6932,290.2009,290.4744,7544.0
2018-10-15 14:20:00,318.6,319.2,318.6,318.8,9571.0,290.4653,291.0123,290.4653,290.6476,9571.0
2018-10-15 14:25:00,318.84,319.0,317.85,317.94,8849.0,290.6841,290.8299,289.7815,289.8635,8849.0
2018-10-15 14:30:00,317.84,318.87,317.54,318.82,11127.0,289.7724,290.7114,289.4989,290.6658,11127.0
2018-10-15 14:35:00,318.92,319.47,318.73,319.3,12064.0,290.757,291.2584,290.5838,291.1034,12064.0
2018-10-15 14:40:00,319.37,320.32,319.36,320.32,9408.0,291.1673,292.0334,291.1581,292.0334,9408.0
2018-10-15 14:45:00,320.18,320.51,320.15,320.44,10158.0,291.9057,292.2066,291.8784,292.1428,10158.0
2018-10-15 14:50:00,320.55,320.72,320.2,320.2,11287.0,292.2431,292.398,291.924,291.924,11287.0
2018-10-15 14:55:00,320.17,320.59,320.09,320.59,17201.0,291.8966,292.2795,291.8237,292.2795,17201.0
2018-10-15 15:00:00,320.42,320.42,320.0,320.41,21580.0,292.1245,292.1245,291.7416,292.1154,21580.0
2018-10-15 15:05:00,320.37,320.37,319.39,319.6,9294.0,292.079,292.079,291.1855,291.377,9294.0
2018-10-15 15:10:00,319.6,319.6,318.27,318.62,10505.0,291.377,291.377,290.1644,290.4835,10505.0
2018-10-15 15:15:00,318.69,319.31,318.34,319.07,18270.0,290.5473,291.1126,290.2282,290.8938,18270.0
2018-10-15 15:20:00,319.07,319.77,319.07,319.77,13900.0,290.8938,291.5319,290.8938,291.5319,13900.0
2018-10-15 15:25:00,319.51,320.6,319.48,320.18,27485.0,291.2949,292.2886,291.2675,291.9057,27485.0
2018-10-15 15:30:00,320.18,320.44,318.64,318.93,30338.0,291.9057,292.1428,290.5017,290.7661,30338.0
2018-10-15 15:35:00,319.0,319.0,318.1,318.37,18462.0,290.8299,290.8299,290.0094,290.2556,18462.0
2018-10-15 15:40:00,318.35,318.49,318.17,318.33,19386.0,290.2373,290.365,290.0732,290.2191,19386.0
2018-10-15 15:45:00,318.26,319.61,317.94,318.35,37795.0,290.1553,291.3861,289.8635,290.2373,37795.0
2018-10-15 15:50:00,318.34,318.53,318.08,318.3,60245.0,290.2282,290.4014,289.9912,290.1918,60245.0
2018-10-15 15:55:00,318.43,318.85,317.67,318.01,75420.0,290.3103,290.6932,289.6174,289.9274,75420.0
2018-10-16 09:30:00,290.0,291.46,270.28,271.55,182660.0,264.3909,265.7219,246.4123,247.5701,182660.0
2018-10-16 09:35:00,273.08,278.35,268.06,275.73,154923.0,248.965,253.7696,244.3883,251.381,154923.0
2018-10-16 09:40:00,275.69,277.97,273.47,277.0,122598.0,251.3445,253.4232,249.3206,252.5388,122598.0
2018-10-16 09:45:00,276.74,278.86,275.82,278.34,80453.0,252.3018,254.2346,251.4631,253.7605,80453.0
2018-10-16 09:50:00,277.95,278.37,276.08,277.1,43473.0,253.405,253.7879,251.7001,252.63,43473.0
2018-10-16 09:55:00,277.1,277.7,276.1,277.01,77295.0,252.63,253.177,251.7183,252.548,77295.0
2018-10-16 10:00:00,276.83,279.65,276.63,278.62,84011.0,252.3839,254.9548,252.2015,254.0158,84011.0
2018-10-16 10:05:00,278.67,280.24,277.25,278.79,79110.0,254.0614,255.4927,252.7668,254.1708,79110.0
2018-10-16 10:10:00,278.16,279.49,275.47,276.29,65715.0,253.5964,254.809,251.144,251.8915,65715.0
2018-10-16 10:15:00,276.43,278.55,276.38,278.1,30034.0,252.0192,253.952,251.9736,253.5417,30034.0
2018-10-16 10:20:00,278.14,281.89,277.68,281.88,45642.0,253.5782,256.997,253.1588,256.9879,45642.0
2018-10-16 10:25:00,281.46,284.94,279.57,284.15,62980.0,256.605,259.7777,254.8819,259.0575,62980.0
2018-10-16 10:30:00,283.66,284.31,281.04,283.13,62256.0,258.6107,259.2033,256.2221,258.1275,62256.0
2018-10-16 10:35:00,282.82,283.5,280.8,283.35,48081.0,257.8449,258.4649,256.0033,258.3281,48081.0
2018-10-16 10:40:00,283.6,284.68,282.04,284.44,56405.0,258.556,259.5406,257.1338,259.3218,56405.0
2018-10-16 10:45:00,284.31,284.57,279.0,279.57,38799.0,259.2033,259.4404,254.3622,254.8819,38799.0
2018-10-16 10:50:00,279.68,280.84,278.0,280.3,35071.0,254.9822,256.0397,253.4505,255.5474,35071.0
2018-10-16 10:55:00,280.01,281.96,280.01,281.88,17130.0,255.283,257.0608,255.283,256.9879,17130.0
2018-10-16 11:00:00,282.11,282.39,280.22,280.72,31017.0,257.1976,257.4529,255.4745,255.9303,31017.0
2018-10-16 11:05:00,280.72,280.76,279.21,280.13,16922.0,255.9303,255.9668,254.5537,255.3924,16922.0
2018-10-16 11:10:00,280.05,284.45,279.69,284.05,66283.0,255.3195,259.331,254.9913,258.9663,66283.0
2018-10-16 11:15:00,284.16,290.0,283.85,286.91,140824.0,259.0666,264.3909,258.7839,261.5737,140824.0
2018-10-16 11:20:00,286.43,288.21,282.66,283.14,78719.0,261.1361,262.7589,257.699,258.1366,78719.0
2018-10-16 11:25:00,283.14,283.14,278.56,279.03,58835.0,258.1366,258.1366,253.9611,254.3896,58835.0
2018-10-16 11:30:00,279.03,279.92,275.62,279.09,64833.0,254.3896,255.201,251.2807,254.4443,64833.0
2018-10-16 11:35:00,279.07,279.47,277.25,277.68,42293.0,254.4261,254.7907,252.7668,253.1588,42293.0
2018-10-16 11:40:00,277.85,278.3,276.71,277.84,34759.0,253.3138,253.724,252.2745,253.3047,34759.0
2018-10-16 11:45:00,278.0,278.61,275.01,276.89,38524.0,253.4505,254.0067,250.7246,252.4386,38524.0
2018-10-16 11:50:00,276.21,276.51,274.6,275.47,21706.0,251.8186,252.0921,250.3508,251.144,21706.0
2018-10-16 11:55:00,275.31,276.64,274.88,275.99,38755.0,250.9981,252.2106,250.6061,251.618,38755.0
2018-10-16 12:00:00,276.18,276.18,274.77,275.49,27027.0,251.7913,251.7913,250.5058,251.1622,27027.0
2018-10-16 12:05:00,275.3,276.89,274.65,276.81,32756.0,250.989,252.4386,250.3964,252.3656,32756.0
2018-10-16 12:10:00,276.8,279.7,276.66,278.14,30825.0,252.3565,255.0004,252.2289,253.5782,30825.0
2018-10-16 12:15:00,278.03,278.28,275.97,276.78,19639.0,253.4779,253.7058,251.5998,252.3383,19639.0
2018-10-16 12:20:00,276.45,277.53,276.4,276.84,15538.0,252.0374,253.022,251.9918,252.393,15538.0
2018-10-16 12:25:00,276.84,276.84,275.61,275.64,13999.0,252.393,252.393,251.2716,251.2989,13999.0
2018-10-16 12:30:00,275.69,275.7,273.0,273.4,33613.0,251.3445,251.3536,248.8921,249.2568,33613.0
2018-10-16 12:35:00,273.4,274.79,273.04,274.71,19019.0,249.2568,250.524,248.9285,250.4511,19019.0
2018-10-16 12:40:00,274.57,275.84,274.2,275.65,32527.0,250.3234,251.4813,249.9861,251.3081,32527.0
2018-10-16 12:45:00,275.65,276.33,275.37,276.33,19650.0,251.3081,251.928,251.0528,251.928,19650.0
2018-10-16 12:50:00,276.23,276.39,275.29,275.9,12054.0,251.8368,251.9827,250.9799,251.536,12054.0
2018-10-16 12:55:00,275.92,276.23,275.62,275.8,20789.0,251.5542,251.8368,251.2807,251.4448,20789.0
2018-10-16 13:00:00,275.8,277.06,274.34,275.05,40763.0,251.4448,252.5936,250.1137,250.761,40763.0
2018-10-16 13:05:00,274.94,275.43,274.88,274.89,11034.0,250.6608,251.1075,250.6061,250.6152,11034.0
2018-10-16 13:10:00,274.89,274.94,273.69,273.85,13953.0,250.6152,250.6608,249.5211,249.667,13953.0
2018-10-16 13:15:00,273.94,274.9,273.81,274.76,23300.0,249.7491,250.6243,249.6305,250.4967,23300.0
2018-10-16 13:20:00,274.78,274.94,274.6,274.61,8075.0,250.5149,250.6608,250.3508,250.3599,8075.0
2018-10-16 13:25:00,274.73,275.18,274.46,275.18,8386.0,250.4693,250.8796,250.2231,250.8796,8386.0
2018-10-16 13:30:00,275.09,275.72,274.38,274.68,27431.0,250.7975,251.3719,250.1502,250.4237,27431.0
2018-10-16 13:35:00,274.95,275.61,274.33,275.56,24177.0,250.6699,251.2716,250.1046,251.226,24177.0
2018-10-16 13:40:00,275.56,276.77,275.48,276.7,18689.0,251.226,252.3292,251.1531,252.2653,18689.0
2018-10-16 13:45:00,276.62,277.74,276.62,277.31,24495.0,252.1924,253.2135,252.1924,252.8215,24495.0
2018-10-16 13:50:00,277.19,277.83,276.9,277.37,16068.0,252.7121,253.2956,252.4477,252.8762,16068.0
2018-10-16 13:55:00,277.45,278.31,277.31,278.21,17713.0,252.9491,253.7332,252.8215,253.642,17713.0
2018-10-16 14:00:00,278.21,278.3,277.01,277.06,21913.0,253.642,253.724,252.548,252.5936,21913.0
2018-10-16 14:05:00,277.06,277.47,276.28,276.44,13888.0,252.5936,252.9673,251.8824,252.0283,13888.0
2018-10-16 14:10:00,276.52,277.11,276.52,276.74,15287.0,252.1012,252.6391,252.1012,252.3018,15287.0
2018-10-16 14:15:00,276.66,276.78,275.44,275.49,16830.0,252.2289,252.3383,251.1166,251.1622,16830.0
2018-10-16 14:20:00,275.57,276.15,274.51,274.51,15514.0,251.2351,251.7639,250.2687,250.2687,15514.0
2018-10-16 14:25:00,274.44,275.18,274.32,274.95,13697.0,250.2049,250.8796,250.0955,250.6699,13697.0
2018-10-16 14:30:00,275.0,275.52,274.86,275.46,59452.0,250.7155,251.1895,250.5878,251.1348,59452.0
2018-10-16 14:35:00,275.46,276.85,275.23,276.36,25461.0,251.1348,252.4021,250.9252,251.9554,25461.0
2018-10-16 14:40:00,276.48,276.48,275.17,275.44,15861.0,252.0648,252.0648,250.8705,251.1166,15861.0
2018-10-16 14:45:00,275.41,275.76,274.5,275.1,70944.0,251.0893,251.4083,250.2596,250.8066,70944.0
2018-10-16 14:50:00,275.13,275.96,275.1,275.46,37435.0,250.834,251.5907,250.8066,251.1348,37435.0
2018-10-16 14:55:00,275.41,276.21,275.0,275.63,28476.0,251.0893,251.8186,250.7155,251.2898,28476.0
2018-10-16 15:00:00,275.74,275.74,275.0,275.25,47250.0,251.3901,251.3901,250.7155,250.9434,47250.0
2018-10-16 15:05:00,275.29,275.48,274.66,275.28,21290.0,250.9799,251.1531,250.4055,250.9707,21290.0
2018-10-16 15:10:00,275.34,276.92,275.32,276.75,21474.0,251.0254,252.4659,251.0072,252.3109,21474.0
2018-10-16 15:15:00,276.72,276.72,275.86,276.25,16859.0,252.2836,252.2836,251.4995,251.8551,16859.0
2018-10-16 15:20:00,276.24,277.12,276.0,276.88,45376.0,251.846,252.6483,251.6272,252.4294,45376.0
2018-10-16 15:25:00,276.83,277.49,276.78,277.13,32712.0,252.3839,252.9856,252.3383,252.6574,32712.0
2018-10-16 15:30:00,277.12,277.62,276.8,277.26,43118.0,252.6483,253.1041,252.3565,252.7759,43118.0
2018-10-16 15:35:00,277.29,277.8,277.29,277.8,31494.0,252.8032,253.2682,252.8032,253.2682,31494.0
2018-10-16 15:40:00,277.81,278.28,277.62,278.28,54097.0,253.2773,253.7058,253.1041,253.7058,54097.0
2018-10-16 15:45:00,278.34,279.25,278.14,279.22,68166.0,253.7605,254.5902,253.5782,254.5628,68166.0
2018-10-16 15:50:00,279.16,280.66,278.46,280.26,82337.0,254.5081,255.8756,253.8699,255.511,82337.0
2018-10-16 15:55:00,280.13,280.3,280.0,280.0,115986.0,255.3924,255.5474,255.2739,255.2739,115986.0
2018-10-17 09:30:00,281.06,281.83,278.9,280.79,45337.0,256.2403,256.9423,254.2711,255.9942,45337.0
2018-10-17 09:35:00,280.26,280.46,279.74,279.9,74949.0,255.511,255.6933,255.0369,255.1828,74949.0
2018-10-17 09:40:00,279.8,279.9,277.31,279.12,18412.0,255.0916,255.1828,252.8215,254.4716,18412.0
2018-10-17 09:45:00,279.1,280.34,279.1,279.96,20806.0,254.4534,255.5839,254.4534,255.2375,20806.0
2018-10-17 09:50:00,279.8,280.72,279.77,279.9,16561.0,255.0916,255.9303,255.0642,255.1828,16561.0
2018-10-17 09:55:00,279.9,281.2,279.86,280.0,14095.0,255.1828,256.368,255.1463,255.2739,14095.0
2018-10-17 10:00:00,280.05,281.01,279.86,281.01,14836.0,255.3195,256.1947,255.1463,256.1947,14836.0
2018-10-17 10:05:00,281.18,283.32,281.13,282.98,29146.0,256.3497,258.3007,256.3041,257.9908,29146.0
2018-10-17 10:10:00,283.0,283.28,280.81,281.4,16794.0,258.009,258.2643,256.0124,256.5503,16794.0
2018-10-17 10:15:00,281.26,281.6,280.59,280.63,19337.0,256.4227,256.7326,255.8118,255.8483,19337.0
2018-10-17 10:20:00,280.81,282.23,280.64,282.23,13256.0,256.0124,257.307,255.8574,257.307,13256.0
2018-10-17 10:25:00,282.02,282.39,281.79,281.79,12064.0,257.1155,257.4529,256.9059,256.9059,12064.0
2018-10-17 10:30:00,281.71,281.76,280.72,280.72,10182.0,256.8329,256.8785,255.9303,255.9303,10182.0
2018-10-17 10:35:00,280.65,280.65,279.88,280.35,17334.0,255.8665,255.8665,255.1645,255.593,17334.0
2018-10-17 10:40:00,280.22,280.43,279.73,280.43,14506.0,255.4745,255.666,255.0278,255.666,14506.0
2018-10-17 10:45:00,280.24,281.75,279.94,281.72,10030.0,255.4927,256.8694,255.2192,256.842,10030.0
2018-10-17 10:50:00,281.66,282.04,281.22,281.98,9048.0,256.7873,257.1338,256.3862,257.0791,9048.0
2018-10-17 10:55:00,282.13,282.26,281.38,281.42,13649.0,257.2158,257.3344,256.5321,256.5685,13649.0
2018-10-17 11:00:00,281.42,281.43,280.57,280.57,6346.0,256.5685,256.5776,255.7936,255.7936,6346.0
2018-10-17 11:05:00,280.56,281.6,280.4,281.35,7443.0,255.7845,256.7326,255.6386,256.5047,7443.0
2018-10-17 11:10:00,281.41,281.41,281.06,281.08,6001.0,256.5594,256.5594,256.2403,256.2586,6001.0
2018-10-17 11:15:00,281.24,282.39,281.06,282.11,12944.0,256.4044,257.4529,256.2403,257.1976,12944.0
2018-10-17 11:20:00,281.85,282.01,281.38,282.01,6982.0,256.9606,257.1064,256.5321,257.1064,6982.0
2018-10-17 11:25:00,281.93,282.34,281.6,282.17,7403.0,257.0335,257.4073,256.7326,257.2523,7403.0
2018-10-17 11:30:00,282.27,283.02,282.26,282.45,23763.0,257.3435,258.0272,257.3344,257.5076,23763.0
2018-10-17 11:35:00,282.35,282.55,281.05,281.34,22478.0,257.4164,257.5987,256.2312,256.4956,22478.0
2018-10-17 11:40:00,281.31,282.27,281.26,282.19,6195.0,256.4682,257.3435,256.4227,257.2705,6195.0
2018-10-17 11:45:00,282.41,282.95,282.28,282.82,5500.0,257.4711,257.9634,257.3526,257.8449,5500.0
2018-10-17 11:50:00,282.95,282.98,282.36,282.5,11100.0,257.9634,257.9908,257.4255,257.5532,11100.0
2018-10-17 11:55:00,282.43,283.03,282.25,283.03,4729.0,257.4893,258.0364,257.3252,258.0364,4729.0
2018-10-17 12:00:00,283.14,284.5,283.08,284.06,20471.0,258.1366,259.3765,258.0819,258.9754,20471.0
2018-10-17 12:05:00,284.04,284.04,283.04,283.33,9492.0,258.9572,258.9572,258.0455,258.3099,9492.0
2018-10-17 12:10:00,283.45,283.59,283.39,283.44,13260.0,258.4193,258.5469,258.3646,258.4101,13260.0
2018-10-17 12:15:00,283.63,284.27,283.62,283.87,10775.0,258.5834,259.1669,258.5743,258.8022,10775.0
2018-10-17 12:20:00,283.88,283.93,283.36,283.54,7975.0,258.8113,258.8569,258.3372,258.5013,7975.0
2018-10-17 12:25:00,283.64,284.21,283.59,284.0,9789.0,258.5925,259.1122,258.5469,258.9207,9789.0
2018-10-17 12:30:00,284.01,284.09,283.91,284.09,4109.0,258.9298,259.0027,258.8386,259.0027,4109.0
2018-10-17 12:35:00,284.05,284.47,283.97,284.41,7807.0,258.9663,259.3492,258.8933,259.2945,7807.0
2018-10-17 12:40:00,284.48,284.54,284.09,284.5,18188.0,259.3583,259.413,259.0027,259.3765,18188.0
2018-10-17 12:45:00,284.44,284.55,283.73,283.81,10332.0,259.3218,259.4221,258.6745,258.7475,10332.0
2018-10-17 12:50:00,283.71,284.36,283.71,284.36,7745.0,258.6563,259.2489,258.6563,259.2489,7745.0
2018-10-17 12:55:00,284.26,284.62,284.17,284.42,6420.0,259.1577,259.4859,259.0757,259.3036,6420.0
2018-10-17 13:00:00,284.42,284.57,283.9,284.32,15496.0,259.3036,259.4404,258.8295,259.2124,15496.0
2018-10-17 13:05:00,284.34,284.35,284.01,284.01,2933.0,259.2307,259.2398,258.9298,258.9298,2933.0
2018-10-17 13:10:00,283.95,283.95,283.24,283.29,5701.0,258.8751,258.8751,258.2278,258.2734,5701.0
2018-10-17 13:15:00,283.29,283.47,282.87,283.05,6017.0,258.2734,258.4375,257.8905,258.0546,6017.0
2018-10-17 13:20:00,282.95,283.15,282.8,283.06,4339.0,257.9634,258.1458,257.8267,258.0637,4339.0
2018-10-17 13:25:00,283.01,283.15,282.65,282.79,9312.0,258.0181,258.1458,257.6899,257.8175,9312.0
2018-10-17 13:30:00,282.75,283.39,282.71,283.01,7199.0,257.7811,258.3646,257.7446,258.0181,7199.0
2018-10-17 13:35:00,283.1,283.48,283.01,283.21,6209.0,258.1002,258.4466,258.0181,258.2005,6209.0
2018-10-17 13:40:00,283.28,283.28,282.91,282.91,7555.0,258.2643,258.2643,257.927,257.927,7555.0
2018-10-17 13:45:00,282.84,282.84,282.15,282.15,10473.0,257.8631,257.8631,257.2341,257.2341,10473.0
2018-10-17 13:50:00,282.1,282.7,281.9,282.53,8485.0,257.1885,257.7355,257.0061,257.5805,8485.0
2018-10-17 13:55:00,282.28,282.44,281.88,282.02,6900.0,257.3526,257.4985,256.9879,257.1155,6900.0
2018-10-17 14:00:00,282.02,282.06,281.44,281.54,10391.0,257.1155,257.152,256.5868,256.6779,10391.0
2018-10-17 14:05:00,281.74,281.87,281.59,281.69,6618.0,256.8603,256.9788,256.7235,256.8147,6618.0
2018-10-17 14:10:00,281.64,281.64,281.0,281.0,8217.0,256.7691,256.7691,256.1856,256.1856,8217.0
2018-10-17 14:15:00,280.94,280.94,280.19,280.21,10460.0,256.1309,256.1309,255.4471,255.4654,10460.0
2018-10-17 14:20:00,280.16,280.18,279.26,279.94,20280.0,255.4198,255.438,254.5993,255.2192,20280.0
2018-10-17 14:25:00,279.94,280.11,279.42,279.42,11893.0,255.2192,255.3742,254.7451,254.7451,11893.0
2018-10-17 14:30:00,279.33,279.5,278.93,279.22,10419.0,254.6631,254.8181,254.2984,254.5628,10419.0
2018-10-17 14:35:00,279.18,279.22,278.8,279.04,7887.0,254.5263,254.5628,254.1799,254.3987,7887.0
2018-10-17 14:40:00,279.19,280.66,279.19,280.66,7069.0,254.5355,255.8756,254.5355,255.8756,7069.0
2018-10-17 14:45:00,280.78,281.15,280.59,280.83,7540.0,255.985,256.3224,255.8118,256.0306,7540.0
2018-10-17 14:50:00,280.82,281.32,280.66,281.25,6028.0,256.0215,256.4774,255.8756,256.4135,6028.0
2018-10-17 14:55:00,281.3,281.66,280.91,281.03,5200.0,256.4591,256.7873,256.1036,256.213,5200.0
2018-10-17 15:00:00,280.91,281.04,280.52,280.71,7470.0,256.1036,256.2221,255.748,255.9212,7470.0
2018-10-17 15:05:00,280.83,281.31,280.77,281.31,12123.0,256.0306,256.4682,255.9759,256.4682,12123.0
2018-10-17 15:10:00,281.18,281.3,280.93,281.0,9145.0,256.3497,256.4591,256.1218,256.1856,9145.0
2018-10-17 15:15:00,280.94,280.94,280.4,280.59,10248.0,256.1309,256.1309,255.6386,255.8118,10248.0
2018-10-17 15:20:00,280.56,280.61,279.96,280.3,7594.0,255.7845,255.8301,255.2375,255.5474,7594.0
2018-10-17 15:25:00,280.3,280.54,280.16,280.51,9364.0,255.5474,255.7662,255.4198,255.7389,9364.0
2018-10-17 15:30:00,280.43,280.74,280.09,280.38,8751.0,255.666,255.9486,255.356,255.6204,8751.0
2018-10-17 15:35:00,280.45,280.46,280.0,280.06,16784.0,255.6842,255.6933,255.2739,255.3286,16784.0
2018-10-17 15:40:00,280.01,280.03,279.0,279.14,14310.0,255.283,255.3013,254.3622,254.4899,14310.0
2018-10-17 15:45:00,279.0,279.16,278.58,278.86,18231.0,254.3622,254.5081,253.9793,254.2346,18231.0
2018-10-17 15:50:00,278.8,279.17,278.8,278.97,12390.0,254.1799,254.5172,254.1799,254.3349,12390.0
2018-10-17 15:55:00,278.97,279.25,278.81,279.2,39352.0,254.3349,254.5902,254.189,254.5446,39352.0
2018-10-18 09:30:00,278.85,278.85,273.82,273.82,13070.0,254.2255,254.2255,249.6397,249.6397,13070.0
2018-10-18 09:35:00,274.14,276.37,274.14,276.17,22226.0,249.9314,251.9645,249.9314,251.7821,22226.0
2018-10-18 09:40:00,276.53,278.32,276.25,278.32,5111.0,252.1104,253.7423,251.8551,253.7423,5111.0
2018-10-18 09:45:00,278.0,279.42,277.99,278.7,16987.0,253.4505,254.7451,253.4414,254.0887,16987.0
2018-10-18 09:50:00,278.75,278.75,278.09,278.46,5710.0,254.1343,254.1343,253.5326,253.8699,5710.0
2018-10-18 09:55:00,278.58,278.67,277.64,278.13,8700.0,253.9793,254.0614,253.1223,253.5691,8700.0
2018-10-18 10:00:00,277.95,278.3,277.39,277.55,6091.0,253.405,253.724,252.8944,253.0403,6091.0
2018-10-18 10:05:00,277.55,277.88,276.52,276.7,8339.0,253.0403,253.3411,252.1012,252.2653,8339.0
2018-10-18 10:10:00,276.84,277.08,276.37,276.57,5900.0,252.393,252.6118,251.9645,252.1468,5900.0
2018-10-18 10:15:00,276.51,277.05,276.13,277.05,10160.0,252.0921,252.5844,251.7457,252.5844,10160.0
2018-10-18 10:20:00,276.99,277.64,275.97,275.97,11814.0,252.5297,253.1223,251.5998,251.5998,11814.0
2018-10-18 10:25:00,276.45,276.91,276.25,276.89,15510.0,252.0374,252.4568,251.8551,252.4386,15510.0
2018-10-18 10:30:00,277.06,277.42,276.94,277.08,9747.0,252.5936,252.9218,252.4841,252.6118,9747.0
2018-10-18 10:35:00,277.08,277.21,276.8,276.89,12500.0,252.6118,252.7303,252.3565,252.4386,12500.0
2018-10-18 10:40:00,276.9,277.1,276.59,276.59,6700.0,252.4477,252.63,252.1651,252.1651,6700.0
2018-10-18 10:45:00,276.75,276.84,275.26,275.26,10838.0,252.3109,252.393,250.9525,250.9525,10838.0
2018-10-18 10:50:00,275.41,275.58,274.54,275.48,21816.0,251.0893,251.2442,250.2961,251.1531,21816.0
2018-10-18 10:55:00,275.5,276.78,275.43,276.46,43810.0,251.1713,252.3383,251.1075,252.0465,43810.0
2018-10-18 11:00:00,276.46,276.71,276.15,276.27,46523.0,252.0465,252.2745,251.7639,251.8733,46523.0
2018-10-18 11:05:00,276.32,276.55,275.62,275.88,76861.0,251.9189,252.1286,251.2807,251.5178,76861.0
2018-10-18 11:10:00,275.79,276.18,275.25,275.25,42399.0,251.4357,251.7913,250.9434,250.9434,42399.0
2018-10-18 11:15:00,275.38,275.53,274.67,274.79,20623.0,251.0619,251.1987,250.4146,250.524,20623.0
2018-10-18 11:20:00,274.8,274.85,274.17,274.19,8350.0,250.5331,250.5787,249.9588,249.977,8350.0
2018-10-18 11:25:00,274.29,274.69,273.97,273.98,8469.0,250.0682,250.4328,249.7764,249.7855,8469.0
2018-10-18 11:30:00,273.65,273.9,272.7,272.86,24531.0,249.4847,249.7126,248.6186,248.7644,24531.0
2018-10-18 11:35:00,272.82,273.96,272.57,273.96,15333.0,248.728,249.7673,248.5001,249.7673,15333.0
2018-10-18 11:40:00,273.87,273.87,273.43,273.44,4267.0,249.6853,249.6853,249.2841,249.2932,4267.0
2018-10-18 11:45:00,273.42,273.59,272.95,273.07,25750.0,249.275,249.43,248.8465,248.9559,25750.0
2018-10-18 11:50:00,273.16,273.49,272.67,273.14,17500.0,249.0379,249.3388,248.5912,249.0197,17500.0
2018-10-18 11:55:00,273.41,274.05,273.41,273.97,5720.0,249.2659,249.8494,249.2659,249.7764,5720.0
2018-10-18 12:00:00,273.69,273.84,273.28,273.5,5804.0,249.5211,249.6579,249.1474,249.3479,5804.0
2018-10-18 12:05:00,273.39,273.96,273.38,273.64,4810.0,249.2476,249.7673,249.2385,249.4756,4810.0
2018-10-18 12:10:00,273.58,274.55,273.49,274.55,9677.0,249.4209,250.3052,249.3388,250.3052,9677.0
2018-10-18 12:15:00,274.56,274.56,274.17,274.47,3989.0,250.3143,250.3143,249.9588,250.2323,3989.0
2018-10-18 12:20:00,274.34,275.64,274.34,275.58,4700.0,250.1137,251.2989,250.1137,251.2442,4700.0
2018-10-18 12:25:00,275.85,275.88,275.47,275.47,3300.0,251.4904,251.5178,251.144,251.144,3300.0
2018-10-18 12:30:00,275.43,275.78,275.17,275.74,5600.0,251.1075,251.4266,250.8705,251.3901,5600.0
2018-10-18 12:35:00,275.81,275.82,275.29,275.61,4580.0,251.4539,251.4631,250.9799,251.2716,4580.0
2018-10-18 12:40:00,275.7,276.28,275.7,276.12,7137.0,251.3536,251.8824,251.3536,251.7366,7137.0
2018-10-18 12:45:00,276.03,276.05,275.65,275.7,3826.0,251.6545,251.6727,251.3081,251.3536,3826.0
2018-10-18 12:50:00,275.56,275.71,275.26,275.34,11117.0,251.226,251.3628,250.9525,251.0254,11117.0
2018-10-18 12:55:00,275.47,275.8,275.0,275.0,3907.0,251.144,251.4448,250.7155,250.7155,3907.0
2018-10-18 13:00:00,275.06,275.18,274.67,274.68,4700.0,250.7702,250.8796,250.4146,250.4237,4700.0
2018-10-18 13:05:00,274.5,274.66,273.77,273.87,3700.0,250.2596,250.4055,249.5941,249.6853,3700.0
2018-10-18 13:10:00,273.83,273.83,273.31,273.42,6408.0,249.6488,249.6488,249.1747,249.275,6408.0
2018-10-18 13:15:00,273.42,273.93,273.35,273.73,18077.0,249.275,249.74,249.2112,249.5576,18077.0
2018-10-18 13:20:00,273.87,274.09,273.54,273.75,18300.0,249.6853,249.8858,249.3844,249.5758,18300.0
2018-10-18 13:25:00,273.64,274.14,273.6,273.82,23728.0,249.4756,249.9314,249.4391,249.6397,23728.0
2018-10-18 13:30:00,273.82,273.97,273.51,273.89,23307.0,249.6397,249.7764,249.357,249.7035,23307.0
2018-10-18 13:35:00,273.78,273.91,273.63,273.79,13200.0,249.6032,249.7217,249.4664,249.6123,13200.0
2018-10-18 13:40:00,273.88,273.91,273.63,273.83,25563.0,249.6944,249.7217,249.4664,249.6488,25563.0
2018-10-18 13:45:00,273.83,274.44,273.83,274.41,6600.0,249.6488,250.2049,249.6488,250.1776,6600.0
2018-10-18 13:50:00,274.58,274.69,274.07,274.36,3300.0,250.3326,250.4328,249.8676,250.132,3300.0
2018-10-18 13:55:00,274.36,274.96,274.35,274.96,5301.0,250.132,250.679,250.1229,250.679,5301.0
2018-10-18 14:00:00,274.94,275.43,274.79,275.1,5774.0,250.6608,251.1075,250.524,250.8066,5774.0
2018-10-18 14:05:00,274.95,276.06,274.95,275.94,3218.0,250.6699,251.6819,250.6699,251.5725,3218.0
2018-10-18 14:10:00,275.91,276.12,275.41,275.98,7131.0,251.5451,251.7366,251.0893,251.6089,7131.0
2018-10-18 14:15:00,275.97,276.22,275.7,275.8,5061.0,251.5998,251.8277,251.3536,251.4448,5061.0
2018-10-18 14:20:00,275.91,276.73,275.78,276.57,8909.0,251.5451,252.2927,251.4266,252.1468,8909.0
2018-10-18 14:25:00,276.55,276.55,275.77,275.92,5393.0,252.1286,252.1286,251.4175,251.5542,5393.0
2018-10-18 14:30:00,275.81,275.81,275.27,275.5,9590.0,251.4539,251.4539,250.9616,251.1713,9590.0
2018-10-18 14:35:00,275.46,276.27,275.46,276.11,22581.0,251.1348,251.8733,251.1348,251.7274,22581.0
2018-10-18 14:40:00,276.06,276.83,275.93,276.83,3400.0,251.6819,252.3839,251.5633,252.3839,3400.0
2018-10-18 14:45:00,276.98,277.16,276.41,276.43,6149.0,252.5206,252.6847,252.0009,252.0192,6149.0
2018-10-18 14:50:00,276.39,276.78,276.39,276.61,6841.0,251.9827,252.3383,251.9827,252.1833,6841.0
2018-10-18 14:55:00,276.6,276.6,275.69,275.69,6505.0,252.1742,252.1742,251.3445,251.3445,6505.0
2018-10-18 15:00:00,275.8,276.0,274.93,274.98,9462.0,251.4448,251.6272,250.6516,250.6972,9462.0
2018-10-18 15:05:00,274.95,275.06,274.47,274.96,5250.0,250.6699,250.7702,250.2323,250.679,5250.0
2018-10-18 15:10:00,274.87,275.42,274.79,275.41,19367.0,250.5969,251.0984,250.524,251.0893,19367.0
2018-10-18 15:15:00,275.39,276.18,275.21,275.36,11482.0,251.071,251.7913,250.9069,251.0437,11482.0
2018-10-18 15:20:00,275.26,275.92,275.2,275.84,9351.0,250.9525,251.5542,250.8978,251.4813,9351.0
2018-10-18 15:25:00,275.97,276.1,275.56,275.81,8508.0,251.5998,251.7183,251.226,251.4539,8508.0
2018-10-18 15:30:00,275.73,275.73,275.02,275.04,10122.0,251.381,251.381,250.7337,250.7519,10122.0
2018-10-18 15:35:00,275.01,275.58,274.94,275.58,12359.0,250.7246,251.2442,250.6608,251.2442,12359.0
2018-10-18 15:40:00,275.6,276.01,275.18,275.19,18103.0,251.2625,251.6363,250.8796,250.8887,18103.0
2018-10-18 15:45:00,275.18,275.84,275.11,275.47,16261.0,250.8796,251.4813,250.8157,251.144,16261.0
2018-10-18 15:50:00,275.41,275.41,274.87,274.87,19347.0,251.0893,251.0893,250.5969,250.5969,19347.0
2018-10-18 15:55:00,274.93,275.06,274.24,274.91,61108.0,250.6516,250.7702,250.0226,250.6334,61108.0
2018-10-19 09:30:00,275.49,275.7,274.48,274.48,27383.0,251.1622,251.3536,250.2414,250.2414,27383.0
2018-10-19 09:35:00,273.94,274.34,273.14,274.34,3355.0,249.7491,250.1137,249.0197,250.1137,3355.0
2018-10-19 09:40:00,273.91,275.19,273.19,274.6,17200.0,249.7217,250.8887,249.0653,250.3508,17200.0
2018-10-19 09:45:00,274.61,275.02,274.09,274.56,7758.0,250.3599,250.7337,249.8858,250.3143,7758.0
2018-10-19 09:50:00,274.52,276.07,274.52,276.07,1760.0,250.2779,251.691,250.2779,251.691,1760.0
2018-10-19 09:55:00,276.2,276.91,275.83,276.91,5485.0,251.8095,252.4568,251.4722,252.4568,5485.0
2018-10-19 10:00:00,276.75,278.26,276.51,278.22,15039.0,252.3109,253.6876,252.0921,253.6511,15039.0
2018-10-19 10:05:00,278.2,278.38,277.24,277.24,10832.0,253.6329,253.797,252.7577,252.7577,10832.0
2018-10-19 10:10:00,277.41,277.42,276.31,276.6,8053.0,252.9126,252.9218,251.9098,252.1742,8053.0
2018-10-19 10:15:00,276.44,276.81,276.38,276.62,10127.0,252.0283,252.3656,251.9736,252.1924,10127.0
2018-10-19 10:20:00,276.56,276.91,276.32,276.32,6916.0,252.1377,252.4568,251.9189,251.9189,6916.0
2018-10-19 10:25:00,276.46,276.75,275.5,275.62,4957.0,252.0465,252.3109,251.1713,251.2807,4957.0
2018-10-19 10:30:00,275.76,276.28,275.68,276.25,45782.0,251.4083,251.8824,251.3354,251.8551,45782.0
2018-10-19 10:35:00,276.26,276.33,275.53,275.54,5128.0,251.8642,251.928,251.1987,251.2078,5128.0
2018-10-19 10:40:00,275.93,276.17,275.53,276.17,3933.0,251.5633,251.7821,251.1987,251.7821,3933.0
2018-10-19 10:45:00,276.13,276.17,275.24,275.24,7226.0,251.7457,251.7821,250.9343,250.9343,7226.0
2018-10-19 10:50:00,275.62,276.1,275.28,275.86,6714.0,251.2807,251.7183,250.9707,251.4995,6714.0
2018-10-19 10:55:00,276.12,276.72,275.88,276.3,15371.0,251.7366,252.2836,251.5178,251.9007,15371.0
2018-10-19 11:00:00,276.48,276.67,276.26,276.26,10098.0,252.0648,252.238,251.8642,251.8642,10098.0
2018-10-19 11:05:00,276.3,277.08,276.09,276.8,4110.0,251.9007,252.6118,251.7092,252.3565,4110.0
2018-10-19 11:10:00,277.06,278.14,277.03,277.85,11151.0,252.5936,253.5782,252.5662,253.3138,11151.0
2018-10-19 11:15:00,277.89,278.17,277.5,277.64,7712.0,253.3503,253.6055,252.9947,253.1223,7712.0
2018-10-19 11:20:00,277.75,278.09,277.48,277.67,6464.0,253.2226,253.5326,252.9765,253.1497,6464.0
2018-10-19 11:25:00,277.6,278.84,277.6,278.75,6797.0,253.0859,254.2164,253.0859,254.1343,6797.0
2018-10-19 11:30:00,278.6,278.6,277.5,277.62,6645.0,253.9976,253.9976,252.9947,253.1041,6645.0
2018-10-19 11:35:00,277.74,277.79,277.13,277.13,3949.0,253.2135,253.2591,252.6574,252.6574,3949.0
2018-10-19 11:40:00,277.22,277.45,277.01,277.19,4899.0,252.7394,252.9491,252.548,252.7121,4899.0
2018-10-19 11:45:00,277.28,277.59,277.28,277.59,2619.0,252.7941,253.0767,252.7941,253.0767,2619.0
2018-10-19 11:50:00,277.74,278.15,277.3,277.43,5793.0,253.2135,253.5873,252.8124,252.9309,5793.0
2018-10-19 11:55:00,277.56,278.63,277.55,278.43,7182.0,253.0494,254.0249,253.0403,253.8426,7182.0
2018-10-19 12:00:00,278.55,278.73,278.24,278.65,10046.0,253.952,254.1161,253.6693,254.0431,10046.0
2018-10-19 12:05:00,278.63,279.07,278.63,278.92,22443.0,254.0249,254.4261,254.0249,254.2893,22443.0
2018-10-19 12:10:00,278.94,279.13,278.3,278.54,21210.0,254.3075,254.4808,253.724,253.9429,21210.0
2018-10-19 12:15:00,278.38,278.68,277.88,278.23,6012.0,253.797,254.0705,253.3411,253.6602,6012.0
2018-10-19 12:20:00,278.12,278.12,276.89,277.04,4371.0,253.5599,253.5599,252.4386,252.5753,4371.0
2018-10-19 12:25:00,276.96,277.49,276.46,277.37,3449.0,252.5024,252.9856,252.0465,252.8762,3449.0
2018-10-19 12:30:00,277.5,278.11,276.97,276.98,12409.0,252.9947,253.5508,252.5115,252.5206,12409.0
2018-10-19 12:35:00,277.08,277.5,277.0,277.06,8677.0,252.6118,252.9947,252.5388,252.5936,8677.0
2018-10-19 12:40:00,276.92,277.65,276.83,277.42,3100.0,252.4659,253.1314,252.3839,252.9218,3100.0
2018-10-19 12:45:00,277.55,278.15,277.55,277.66,5295.0,253.0403,253.5873,253.0403,253.1406,5295.0
2018-10-19 12:50:00,277.86,278.05,277.36,277.62,13230.0,253.3229,253.4961,252.8671,253.1041,13230.0
2018-10-19 12:55:00,277.52,277.61,277.32,277.46,8200.0,253.0129,253.095,252.8306,252.9582,8200.0
2018-10-19 13:00:00,277.47,277.48,276.38,276.5,6577.0,252.9673,252.9765,251.9736,252.083,6577.0
2018-10-19 13:05:00,276.49,276.54,274.34,274.91,10844.0,252.0739,252.1195,250.1137,250.6334,10844.0
2018-10-19 13:10:00,274.97,276.48,274.97,276.33,9076.0,250.6881,252.0648,250.6881,251.928,9076.0
2018-10-19 13:15:00,276.16,276.8,276.13,276.33,5050.0,251.773,252.3565,251.7457,251.928,5050.0
2018-10-19 13:20:00,276.31,276.46,275.72,276.03,3541.0,251.9098,252.0465,251.3719,251.6545,3541.0
2018-10-19 13:25:00,276.05,276.33,275.91,276.15,4400.0,251.6727,251.928,251.5451,251.7639,4400.0
2018-10-19 13:30:00,276.15,276.79,276.04,276.35,12972.0,251.7639,252.3474,251.6636,251.9462,12972.0
2018-10-19 13:35:00,276.35,276.61,276.19,276.28,15252.0,251.9462,252.1833,251.8004,251.8824,15252.0
2018-10-19 13:40:00,276.26,276.57,276.0,276.15,24559.0,251.8642,252.1468,251.6272,251.7639,24559.0
2018-10-19 13:45:00,276.16,276.89,276.16,276.89,7682.0,251.773,252.4386,251.773,252.4386,7682.0
2018-10-19 13:50:00,276.74,276.8,276.36,276.52,4216.0,252.3018,252.3565,251.9554,252.1012,4216.0
2018-10-19 13:55:00,276.56,276.86,276.56,276.58,3136.0,252.1377,252.4112,252.1377,252.1559,3136.0
2018-10-19 14:00:00,276.47,276.47,275.18,275.18,6370.0,252.0557,252.0557,250.8796,250.8796,6370.0
2018-10-19 14:05:00,275.18,275.42,274.92,275.42,11061.0,250.8796,251.0984,250.6425,251.0984,11061.0
2018-10-19 14:10:00,275.4,275.76,275.26,275.57,2700.0,251.0801,251.4083,250.9525,251.2351,2700.0
2018-10-19 14:15:00,275.64,275.64,275.25,275.55,5345.0,251.2989,251.2989,250.9434,251.2169,5345.0
2018-10-19 14:20:00,275.49,276.11,275.29,275.84,4218.0,251.1622,251.7274,250.9799,251.4813,4218.0
2018-10-19 14:25:00,276.06,276.2,275.75,275.98,35866.0,251.6819,251.8095,251.3992,251.6089,35866.0
2018-10-19 14:30:00,275.9,276.19,275.78,275.85,9353.0,251.536,251.8004,251.4266,251.4904,9353.0
2018-10-19 14:35:00,275.85,276.22,275.85,276.09,10768.0,251.4904,251.8277,251.4904,251.7092,10768.0
2018-10-19 14:40:00,276.25,276.51,276.14,276.15,4132.0,251.8551,252.0921,251.7548,251.7639,4132.0
2018-10-19 14:45:00,276.24,277.1,276.24,276.94,2801.0,251.846,252.63,251.846,252.4841,2801.0
2018-10-19 14:50:00,276.88,277.22,276.87,276.95,2851.0,252.4294,252.7394,252.4203,252.4933,2851.0
2018-10-19 14:55:00,276.87,276.87,276.26,276.26,1426.0,252.4203,252.4203,251.8642,251.8642,1426.0
2018-10-19 15:00:00,276.28,276.51,275.75,275.78,4365.0,251.8824,252.0921,251.3992,251.4266,4365.0
2018-10-19 15:05:00,275.76,276.01,275.57,275.92,6535.0,251.4083,251.6363,251.2351,251.5542,6535.0
2018-10-19 15:10:00,275.92,276.15,275.79,275.87,11627.0,251.5542,251.7639,251.4357,251.5086,11627.0
2018-10-19 15:15:00,275.87,276.82,275.79,276.72,14979.0,251.5086,252.3747,251.4357,252.2836,14979.0
2018-10-19 15:20:00,276.72,276.97,276.1,276.1,6183.0,252.2836,252.5115,251.7183,251.7183,6183.0
2018-10-19 15:25:00,276.16,277.07,276.16,277.02,9291.0,251.773,252.6027,251.773,252.5571,9291.0
2018-10-19 15:30:00,276.86,276.86,276.53,276.68,7433.0,252.4112,252.4112,252.1104,252.2471,7433.0
2018-10-19 15:35:00,276.77,276.81,276.44,276.45,5681.0,252.3292,252.3656,252.0283,252.0374,5681.0
2018-10-19 15:40:00,276.31,276.72,276.15,276.65,11542.0,251.9098,252.2836,251.7639,252.2198,11542.0
2018-10-19 15:45:00,276.76,276.84,276.22,276.39,11818.0,252.32,252.393,251.8277,251.9827,11818.0
2018-10-19 15:50:00,276.37,276.7,276.31,276.49,15350.0,251.9645,252.2653,251.9098,252.0739,15350.0
2018-10-19 15:55:00,276.49,276.66,276.14,276.26,38437.0,252.0739,252.2289,251.7548,251.8642,38437.0
2018-10-22 09:30:00,278.64,278.64,275.29,275.97,36443.0,254.034,254.034,250.9799,251.5998,36443.0
2018-10-22 09:35:00,275.86,276.04,273.3,274.29,18040.0,251.4995,251.6636,249.1656,250.0682,18040.0
2018-10-22 09:40:00,274.12,274.12,272.77,272.78,28544.0,249.9132,249.9132,248.6824,248.6915,28544.0
2018-10-22 09:45:00,272.55,273.34,272.11,273.01,21045.0,248.4818,249.2021,248.0807,248.9012,21045.0
2018-10-22 09:50:00,273.13,273.23,272.1,272.81,19904.0,249.0106,249.1018,248.0716,248.7189,19904.0
2018-10-22 09:55:00,272.73,273.95,272.42,273.88,29968.0,248.6459,249.7582,248.3633,249.6944,29968.0
2018-10-22 10:00:00,273.94,274.05,272.87,273.1,10640.0,249.7491,249.8494,248.7736,248.9832,10640.0
2018-10-22 10:05:00,273.12,274.04,272.78,273.66,11477.0,249.0015,249.8402,248.6915,249.4938,11477.0
2018-10-22 10:10:00,273.69,273.97,273.14,273.56,18600.0,249.5211,249.7764,249.0197,249.4026,18600.0
2018-10-22 10:15:00,273.56,273.97,272.97,273.41,8813.0,249.4026,249.7764,248.8647,249.2659,8813.0
2018-10-22 10:20:00,273.57,273.94,273.12,273.64,16686.0,249.4117,249.7491,249.0015,249.4756,16686.0
2018-10-22 10:25:00,273.74,274.55,273.38,274.45,7794.0,249.5667,250.3052,249.2385,250.214,7794.0
2018-10-22 10:30:00,274.46,275.17,274.32,275.07,3351.0,250.2231,250.8705,250.0955,250.7793,3351.0
2018-10-22 10:35:00,275.06,275.71,274.74,275.33,6508.0,250.7702,251.3628,250.4784,251.0163,6508.0
2018-10-22 10:40:00,275.51,276.63,275.51,276.35,3600.0,251.1804,252.2015,251.1804,251.9462,3600.0
2018-10-22 10:45:00,276.36,276.59,275.82,276.59,2509.0,251.9554,252.1651,251.4631,252.1651,2509.0
2018-10-22 10:50:00,276.38,276.8,275.78,276.09,3978.0,251.9736,252.3565,251.4266,251.7092,3978.0
2018-10-22 10:55:00,275.9,275.93,274.88,274.88,4435.0,251.536,251.5633,250.6061,250.6061,4435.0
2018-10-22 11:00:00,274.96,275.61,274.76,274.97,5948.0,250.679,251.2716,250.4967,250.6881,5948.0
2018-10-22 11:05:00,275.14,275.44,274.75,274.96,5432.0,250.8431,251.1166,250.4875,250.679,5432.0
2018-10-22 11:10:00,275.03,275.03,274.28,274.43,2815.0,250.7428,250.7428,250.059,250.1958,2815.0
2018-10-22 11:15:00,274.5,274.65,274.34,274.59,2628.0,250.2596,250.3964,250.1137,250.3417,2628.0
2018-10-22 11:20:00,274.74,275.09,274.48,274.76,8744.0,250.4784,250.7975,250.2414,250.4967,8744.0
2018-10-22 11:25:00,275.1,275.14,274.33,274.33,8682.0,250.8066,250.8431,250.1046,250.1046,8682.0
2018-10-22 11:30:00,274.5,274.92,274.34,274.65,7114.0,250.2596,250.6425,250.1137,250.3964,7114.0
2018-10-22 11:35:00,274.68,275.54,274.67,275.47,2813.0,250.4237,251.2078,250.4146,251.144,2813.0
2018-10-22 11:40:00,275.35,275.39,274.88,275.39,3640.0,251.0346,251.071,250.6061,251.071,3640.0
2018-10-22 11:45:00,275.36,275.36,275.07,275.31,1400.0,251.0437,251.0437,250.7793,250.9981,1400.0
2018-10-22 11:50:00,275.18,275.18,274.66,274.8,4910.0,250.8796,250.8796,250.4055,250.5331,4910.0
2018-10-22 11:55:00,274.87,275.41,274.66,275.01,5175.0,250.5969,251.0893,250.4055,250.7246,5175.0
2018-10-22 12:00:00,275.04,275.04,274.51,274.51,3100.0,250.7519,250.7519,250.2687,250.2687,3100.0
2018-10-22 12:05:00,274.6,275.22,274.57,274.57,2968.0,250.3508,250.916,250.3234,250.3234,2968.0
2018-10-22 12:10:00,274.56,274.69,274.02,274.04,11215.0,250.3143,250.4328,249.822,249.8402,11215.0
2018-10-22 12:15:00,274.04,274.85,274.04,274.81,14919.0,249.8402,250.5787,249.8402,250.5422,14919.0
2018-10-22 12:20:00,274.74,275.06,274.38,274.62,8529.0,250.4784,250.7702,250.1502,250.369,8529.0
2018-10-22 12:25:00,274.65,274.97,274.23,274.87,7933.0,250.3964,250.6881,250.0135,250.5969,7933.0
2018-10-22 12:30:00,274.95,275.03,274.8,275.0,2624.0,250.6699,250.7428,250.5331,250.7155,2624.0
2018-10-22 12:35:00,274.99,275.21,274.84,275.03,1400.0,250.7063,250.9069,250.5696,250.7428,1400.0
2018-10-22 12:40:00,275.19,275.63,275.19,275.32,3839.0,250.8887,251.2898,250.8887,251.0072,3839.0
2018-10-22 12:45:00,275.41,275.59,275.31,275.48,1800.0,251.0893,251.2534,250.9981,251.1531,1800.0
2018-10-22 12:50:00,275.21,275.55,275.21,275.52,1800.0,250.9069,251.2169,250.9069,251.1895,1800.0
2018-10-22 12:55:00,275.67,275.91,275.46,275.72,3417.0,251.3263,251.5451,251.1348,251.3719,3417.0
2018-10-22 13:00:00,275.51,275.9,275.5,275.5,2600.0,251.1804,251.536,251.1713,251.1713,2600.0
2018-10-22 13:05:00,275.6,276.43,275.6,276.43,700.0,251.2625,252.0192,251.2625,252.0192,700.0
2018-10-22 13:10:00,276.39,276.39,276.19,276.25,1200.0,251.9827,251.9827,251.8004,251.8551,1200.0
2018-10-22 13:15:00,276.32,276.47,276.04,276.21,4728.0,251.9189,252.0557,251.6636,251.8186,4728.0
2018-10-22 13:20:00,276.21,276.35,275.53,275.56,3000.0,251.8186,251.9462,251.1987,251.226,3000.0
2018-10-22 13:25:00,275.56,275.57,275.27,275.57,2341.0,251.226,251.2351,250.9616,251.2351,2341.0
2018-10-22 13:30:00,275.52,275.74,275.22,275.74,3532.0,251.1895,251.3901,250.916,251.3901,3532.0
2018-10-22 13:35:00,275.91,275.96,275.64,275.64,2500.0,251.5451,251.5907,251.2989,251.2989,2500.0
2018-10-22 13:40:00,275.81,275.94,275.66,275.88,2330.0,251.4539,251.5725,251.3172,251.5178,2330.0
2018-10-22 13:45:00,275.7,276.2,275.26,275.38,3076.0,251.3536,251.8095,250.9525,251.0619,3076.0
2018-10-22 13:50:00,275.38,275.73,275.17,275.39,2900.0,251.0619,251.381,250.8705,251.071,2900.0
2018-10-22 13:55:00,275.59,275.89,275.52,275.76,29600.0,251.2534,251.5269,251.1895,251.4083,29600.0
2018-10-22 14:00:00,275.71,276.06,275.71,276.06,6918.0,251.3628,251.6819,251.3628,251.6819,6918.0
2018-10-22 14:05:00,275.89,276.16,275.72,275.75,9934.0,251.5269,251.773,251.3719,251.3992,9934.0
2018-10-22 14:10:00,275.87,275.88,275.54,275.8,4454.0,251.5086,251.5178,251.2078,251.4448,4454.0
2018-10-22 14:15:00,275.82,275.92,275.48,275.48,6621.0,251.4631,251.5542,251.1531,251.1531,6621.0
2018-10-22 14:20:00,275.44,275.63,275.27,275.28,4647.0,251.1166,251.2898,250.9616,250.9707,4647.0
2018-10-22 14:25:00,275.11,275.19,274.98,275.16,2915.0,250.8157,250.8887,250.6972,250.8613,2915.0
2018-10-22 14:30:00,275.02,275.12,274.89,274.89,4400.0,250.7337,250.8249,250.6152,250.6152,4400.0
2018-10-22 14:35:00,274.77,274.77,274.22,274.22,4000.0,250.5058,250.5058,250.0043,250.0043,4000.0
2018-10-22 14:40:00,274.32,274.32,273.63,273.63,6016.0,250.0955,250.0955,249.4664,249.4664,6016.0
2018-10-22 14:45:00,273.75,274.35,273.59,274.35,5277.0,249.5758,250.1229,249.43,250.1229,5277.0
2018-10-22 14:50:00,274.4,274.4,273.89,274.17,2300.0,250.1684,250.1684,249.7035,249.9588,2300.0
2018-10-22 14:55:00,274.2,274.68,274.18,274.42,5571.0,249.9861,250.4237,249.9679,250.1867,5571.0
2018-10-22 15:00:00,274.37,275.15,274.24,274.9,3253.0,250.1411,250.8522,250.0226,250.6243,3253.0
2018-10-22 15:05:00,274.96,274.96,274.71,274.8,1900.0,250.679,250.679,250.4511,250.5331,1900.0
2018-10-22 15:10:00,274.8,275.18,274.7,275.0,2800.0,250.5331,250.8796,250.442,250.7155,2800.0
2018-10-22 15:15:00,275.04,275.04,274.71,274.8,5022.0,250.7519,250.7519,250.4511,250.5331,5022.0
2018-10-22 15:20:00,274.86,275.36,274.86,275.36,5747.0,250.5878,251.0437,250.5878,251.0437,5747.0
2018-10-22 15:25:00,275.36,276.14,275.27,276.1,7559.0,251.0437,251.7548,250.9616,251.7183,7559.0
2018-10-22 15:30:00,276.07,276.18,275.84,276.12,7055.0,251.691,251.7913,251.4813,251.7366,7055.0
2018-10-22 15:35:00,276.15,276.4,275.66,275.66,6476.0,251.7639,251.9918,251.3172,251.3172,6476.0
2018-10-22 15:40:00,275.66,275.81,275.2,275.65,5200.0,251.3172,251.4539,250.8978,251.3081,5200.0
2018-10-22 15:45:00,275.54,275.8,275.41,275.41,8903.0,251.2078,251.4448,251.0893,251.0893,8903.0
2018-10-22 15:50:00,275.4,275.65,275.34,275.37,10608.0,251.0801,251.3081,251.0254,251.0528,10608.0
2018-10-22 15:55:00,275.31,275.31,275.09,275.19,21175.0,250.9981,250.9981,250.7975,250.8887,21175.0
2018-10-23 09:30:00,270.25,272.01,269.13,269.62,22040.0,246.3849,247.9895,245.3638,245.8106,22040.0
2018-10-23 09:35:00,269.54,269.76,267.6,268.0,39700.0,245.7376,245.9382,243.9689,244.3336,39700.0
2018-10-23 09:40:00,267.94,269.79,267.42,267.75,26359.0,244.2789,245.9655,243.8048,244.1057,26359.0
2018-10-23 09:45:00,267.79,269.96,267.44,269.9,5689.0,244.1422,246.1205,243.8231,246.0658,5689.0
2018-10-23 09:50:00,269.5,270.13,268.22,268.44,21856.0,245.7012,246.2755,244.5342,244.7348,21856.0
2018-10-23 09:55:00,268.23,268.63,267.96,268.45,12413.0,244.5433,244.908,244.2971,244.7439,12413.0
2018-10-23 10:00:00,268.16,268.63,266.9,266.9,3689.0,244.4795,244.908,243.3308,243.3308,3689.0
2018-10-23 10:05:00,266.64,267.06,265.62,266.49,17905.0,243.0937,243.4766,242.1638,242.957,17905.0
2018-10-23 10:10:00,266.7,267.2,266.24,266.53,6700.0,243.1484,243.6043,242.729,242.9934,6700.0
2018-10-23 10:15:00,266.71,266.79,265.0,265.99,5228.0,243.1575,243.2305,241.5985,242.5011,5228.0
2018-10-23 10:20:00,265.95,266.92,265.73,265.99,15370.0,242.4646,243.349,242.2641,242.5011,15370.0
2018-10-23 10:25:00,265.76,267.09,265.76,266.8,5744.0,242.2914,243.504,242.2914,243.2396,5744.0
2018-10-23 10:30:00,266.62,266.7,265.52,265.88,5042.0,243.0755,243.1484,242.0726,242.4008,5042.0
2018-10-23 10:35:00,265.99,266.3,265.58,266.18,8800.0,242.5011,242.7837,242.1273,242.6743,8800.0
2018-10-23 10:40:00,266.42,267.02,266.13,266.7,4800.0,242.8931,243.4402,242.6288,243.1484,4800.0
2018-10-23 10:45:00,266.62,267.39,266.49,267.36,2600.0,243.0755,243.7775,242.957,243.7501,2600.0
2018-10-23 10:50:00,267.22,267.37,266.62,266.81,2900.0,243.6225,243.7592,243.0755,243.2487,2900.0
2018-10-23 10:55:00,266.95,267.19,266.74,266.98,9819.0,243.3763,243.5951,243.1849,243.4037,9819.0
2018-10-23 11:00:00,266.8,267.5,266.8,267.33,2600.0,243.2396,243.8778,243.2396,243.7228,2600.0
2018-10-23 11:05:00,267.74,268.45,267.47,268.03,5946.0,244.0966,244.7439,243.8504,244.361,5946.0
2018-10-23 11:10:00,267.97,269.28,267.97,269.15,20919.0,244.3063,245.5006,244.3063,245.3821,20919.0
2018-10-23 11:15:00,269.18,269.35,268.88,269.18,4627.0,245.4094,245.5644,245.1359,245.4094,4627.0
2018-10-23 11:20:00,269.48,270.12,269.41,270.0,15935.0,245.6829,246.2664,245.6191,246.157,15935.0
2018-10-23 11:25:00,269.98,270.02,269.54,269.54,10008.0,246.1388,246.1752,245.7376,245.7376,10008.0
2018-10-23 11:30:00,269.66,269.83,269.36,269.48,2895.0,245.847,246.002,245.5735,245.6829,2895.0
2018-10-23 11:35:00,269.62,269.9,268.88,268.9,5500.0,245.8106,246.0658,245.1359,245.1541,5500.0
2018-10-23 11:40:00,268.91,269.25,268.65,268.65,2478.0,245.1633,245.4732,244.9262,244.9262,2478.0
2018-10-23 11:45:00,268.74,269.42,268.67,268.67,1537.0,245.0083,245.6282,244.9444,244.9444,1537.0
2018-10-23 11:50:00,268.24,268.43,267.75,268.19,3067.0,244.5524,244.7256,244.1057,244.5068,3067.0
2018-10-23 11:55:00,268.17,268.33,268.05,268.06,2902.0,244.4886,244.6345,244.3792,244.3883,2902.0
2018-10-23 12:00:00,268.16,268.73,268.15,268.73,2100.0,244.4795,244.9992,244.4704,244.9992,2100.0
2018-10-23 12:05:00,268.74,269.77,268.74,269.59,3330.0,245.0083,245.9473,245.0083,245.7832,3330.0
2018-10-23 12:10:00,269.47,269.53,268.95,269.13,5453.0,245.6738,245.7285,245.1997,245.3638,5453.0
2018-10-23 12:15:00,269.14,269.44,268.94,269.44,1700.0,245.3729,245.6465,245.1906,245.6465,1700.0
2018-10-23 12:20:00,269.59,269.87,269.52,269.65,1900.0,245.7832,246.0385,245.7194,245.8379,1900.0
2018-10-23 12:25:00,269.69,270.01,269.64,269.8,8985.0,245.8744,246.1661,245.8288,245.9747,8985.0
2018-10-23 12:30:00,269.81,270.47,269.81,270.47,2925.0,245.9838,246.5855,245.9838,246.5855,2925.0
2018-10-23 12:35:00,270.49,270.49,270.16,270.35,16500.0,246.6037,246.6037,246.3029,246.4761,16500.0
2018-10-23 12:40:00,270.26,270.78,270.26,270.78,3400.0,246.394,246.8681,246.394,246.8681,3400.0
2018-10-23 12:45:00,270.66,270.81,270.43,270.56,1342.0,246.7587,246.8955,246.549,246.6675,1342.0
2018-10-23 12:50:00,270.57,270.74,270.23,270.74,4767.0,246.6767,246.8317,246.3667,246.8317,4767.0
2018-10-23 12:55:00,270.65,270.92,270.65,270.81,2100.0,246.7496,246.9958,246.7496,246.8955,2100.0
2018-10-23 13:00:00,270.68,271.66,270.62,271.16,22485.0,246.777,247.6704,246.7222,247.2146,22485.0
2018-10-23 13:05:00,271.33,272.53,271.18,272.49,7838.0,247.3696,248.4636,247.2328,248.4271,7838.0
2018-10-23 13:10:00,272.46,272.89,271.85,272.54,13004.0,248.3998,248.7918,247.8436,248.4727,13004.0
2018-10-23 13:15:00,272.5,272.9,272.27,272.54,11100.0,248.4362,248.8009,248.2265,248.4727,11100.0
2018-10-23 13:20:00,272.6,272.85,272.15,272.64,3500.0,248.5274,248.7553,248.1171,248.5639,3500.0
2018-10-23 13:25:00,272.59,273.15,272.34,272.57,4500.0,248.5183,249.0288,248.2904,248.5001,4500.0
2018-10-23 13:30:00,272.64,273.04,271.64,272.31,8801.0,248.5639,248.9285,247.6522,248.263,8801.0
2018-10-23 13:35:00,272.37,272.37,271.57,272.0,3300.0,248.3177,248.3177,247.5884,247.9804,3300.0
2018-10-23 13:40:00,271.98,272.03,271.31,271.31,2522.0,247.9622,248.0077,247.3513,247.3513,2522.0
2018-10-23 13:45:00,271.35,271.63,271.07,271.39,5463.0,247.3878,247.6431,247.1325,247.4243,5463.0
2018-10-23 13:50:00,271.23,271.86,271.06,271.07,3800.0,247.2784,247.8527,247.1234,247.1325,3800.0
2018-10-23 13:55:00,271.07,271.24,270.62,270.88,3000.0,247.1325,247.2875,246.7222,246.9593,3000.0
2018-10-23 14:00:00,271.01,271.48,270.9,271.36,5226.0,247.0778,247.5063,246.9775,247.3969,5226.0
2018-10-23 14:05:00,271.42,271.93,271.35,271.78,3400.0,247.4516,247.9166,247.3878,247.7798,3400.0
2018-10-23 14:10:00,272.03,272.51,271.92,271.95,39927.0,248.0077,248.4453,247.9075,247.9348,39927.0
2018-10-23 14:15:00,272.06,272.57,271.88,272.57,6501.0,248.0351,248.5001,247.871,248.5001,6501.0
2018-10-23 14:20:00,272.57,272.86,272.23,272.86,3950.0,248.5001,248.7644,248.1901,248.7644,3950.0
2018-10-23 14:25:00,273.04,273.04,272.42,272.67,3100.0,248.9285,248.9285,248.3633,248.5912,3100.0
2018-10-23 14:30:00,272.82,273.5,272.58,273.29,2505.0,248.728,249.3479,248.5092,249.1565,2505.0
2018-10-23 14:35:00,273.31,274.1,273.31,273.92,5255.0,249.1747,249.8949,249.1747,249.7308,5255.0
2018-10-23 14:40:00,274.0,274.1,273.11,273.76,4822.0,249.8038,249.8949,248.9924,249.585,4822.0
2018-10-23 14:45:00,273.36,273.98,273.36,273.98,11700.0,249.2203,249.7855,249.2203,249.7855,11700.0
2018-10-23 14:50:00,273.82,274.35,273.74,273.82,3159.0,249.6397,250.1229,249.5667,249.6397,3159.0
2018-10-23 14:55:00,273.59,274.09,273.45,273.97,10152.0,249.43,249.8858,249.3023,249.7764,10152.0
2018-10-23 15:00:00,273.96,274.35,273.92,274.13,4400.0,249.7673,250.1229,249.7308,249.9223,4400.0
2018-10-23 15:05:00,274.02,274.56,273.93,274.23,6118.0,249.822,250.3143,249.74,250.0135,6118.0
2018-10-23 15:10:00,274.22,274.61,274.05,274.43,6000.0,250.0043,250.3599,249.8494,250.1958,6000.0
2018-10-23 15:15:00,274.36,274.98,274.36,274.65,9581.0,250.132,250.6972,250.132,250.3964,9581.0
2018-10-23 15:20:00,274.71,275.31,274.71,275.19,35331.0,250.4511,250.9981,250.4511,250.8887,35331.0
2018-10-23 15:25:00,275.11,275.25,274.32,274.4,4198.0,250.8157,250.9434,250.0955,250.1684,4198.0
2018-10-23 15:30:00,274.4,274.79,274.06,274.72,2722.0,250.1684,250.524,249.8585,250.4602,2722.0
2018-10-23 15:35:00,274.62,274.82,273.78,273.84,12000.0,250.369,250.5514,249.6032,249.6579,12000.0
2018-10-23 15:40:00,273.79,273.92,273.32,273.62,4200.0,249.6123,249.7308,249.1838,249.4573,4200.0
2018-10-23 15:45:00,273.53,274.13,273.33,274.13,14682.0,249.3753,249.9223,249.1929,249.9223,14682.0
2018-10-23 15:50:00,274.06,274.19,273.89,274.1,15864.0,249.8585,249.977,249.7035,249.8949,15864.0
2018-10-23 15:55:00,274.22,274.22,273.81,273.98,31924.0,250.0043,250.0043,249.6305,249.7855,31924.0
2018-10-24 09:30:00,274.61,275.28,273.8,273.85,12423.0,250.3599,250.9707,249.6214,249.667,12423.0
2018-10-24 09:35:00,274.39,275.4,273.56,274.48,11219.0,250.1593,251.0801,249.4026,250.2414,11219.0
2018-10-24 09:40:00,274.13,276.17,274.13,275.93,4044.0,249.9223,251.7821,249.9223,251.5633,4044.0
2018-10-24 09:45:00,275.85,276.48,275.34,275.34,8397.0,251.4904,252.0648,251.0254,251.0254,8397.0
2018-10-24 09:50:00,275.5,276.59,275.26,276.59,7662.0,251.1713,252.1651,250.9525,252.1651,7662.0
2018-10-24 09:55:00,276.84,277.49,275.36,275.7,6597.0,252.393,252.9856,251.0437,251.3536,6597.0
2018-10-24 10:00:00,275.49,275.5,274.73,274.73,4414.0,251.1622,251.1713,250.4693,250.4693,4414.0
2018-10-24 10:05:00,274.69,274.96,274.5,274.63,2238.0,250.4328,250.679,250.2596,250.3781,2238.0
2018-10-24 10:10:00,274.56,275.39,274.26,274.56,5286.0,250.3143,251.071,250.0408,250.3143,5286.0
2018-10-24 10:15:00,274.44,274.44,273.54,274.18,10608.0,250.2049,250.2049,249.3844,249.9679,10608.0
2018-10-24 10:20:00,273.82,273.91,273.19,273.47,25481.0,249.6397,249.7217,249.0653,249.3206,25481.0
2018-10-24 10:25:00,273.46,273.71,273.16,273.51,6023.0,249.3115,249.5394,249.0379,249.357,6023.0
2018-10-24 10:30:00,273.39,274.16,273.26,274.1,7735.0,249.2476,249.9496,249.1291,249.8949,7735.0
2018-10-24 10:35:00,274.1,275.03,274.0,274.0,7159.0,249.8949,250.7428,249.8038,249.8038,7159.0
2018-10-24 10:40:00,274.15,274.82,274.07,274.19,19054.0,249.9405,250.5514,249.8676,249.977,19054.0
2018-10-24 10:45:00,273.79,274.99,273.7,274.99,15372.0,249.6123,250.7063,249.5303,250.7063,15372.0
2018-10-24 10:50:00,275.03,275.35,274.47,274.85,4325.0,250.7428,251.0346,250.2323,250.5787,4325.0
2018-10-24 10:55:00,274.88,274.98,273.84,274.03,4320.0,250.6061,250.6972,249.6579,249.8311,4320.0
2018-10-24 11:00:00,274.18,274.43,273.53,273.71,14270.0,249.9679,250.1958,249.3753,249.5394,14270.0
2018-10-24 11:05:00,273.38,273.46,272.12,272.19,7589.0,249.2385,249.3115,248.0898,248.1536,7589.0
2018-10-24 11:10:00,272.26,273.28,272.26,272.8,4207.0,248.2174,249.1474,248.2174,248.7097,4207.0
2018-10-24 11:15:00,272.88,273.31,272.55,272.75,7239.0,248.7827,249.1747,248.4818,248.6642,7239.0
2018-10-24 11:20:00,272.84,273.59,272.72,272.97,15246.0,248.7462,249.43,248.6368,248.8647,15246.0
2018-10-24 11:25:00,273.26,273.73,272.96,273.23,14525.0,249.1291,249.5576,248.8556,249.1018,14525.0
2018-10-24 11:30:00,273.0,273.92,273.0,273.82,28960.0,248.8921,249.7308,248.8921,249.6397,28960.0
2018-10-24 11:35:00,274.01,274.79,273.73,274.79,5886.0,249.8129,250.524,249.5576,250.524,5886.0
2018-10-24 11:40:00,274.95,275.96,274.78,274.88,21571.0,250.6699,251.5907,250.5149,250.6061,21571.0
2018-10-24 11:45:00,275.06,276.03,275.05,275.96,7166.0,250.7702,251.6545,250.761,251.5907,7166.0
2018-10-24 11:50:00,275.94,277.42,275.73,277.22,21913.0,251.5725,252.9218,251.381,252.7394,21913.0
2018-10-24 11:55:00,277.22,278.06,277.09,277.62,10787.0,252.7394,253.5052,252.6209,253.1041,10787.0
2018-10-24 12:00:00,277.32,277.62,276.86,277.0,14468.0,252.8306,253.1041,252.4112,252.5388,14468.0
2018-10-24 12:05:00,277.01,277.01,276.13,276.13,15378.0,252.548,252.548,251.7457,251.7457,15378.0
2018-10-24 12:10:00,276.03,276.54,275.96,276.31,9762.0,251.6545,252.1195,251.5907,251.9098,9762.0
2018-10-24 12:15:00,276.54,276.61,275.93,276.03,7329.0,252.1195,252.1833,251.5633,251.6545,7329.0
2018-10-24 12:20:00,276.02,276.33,275.82,275.98,19436.0,251.6454,251.928,251.4631,251.6089,19436.0
2018-10-24 12:25:00,276.08,276.41,275.87,275.92,12000.0,251.7001,252.0009,251.5086,251.5542,12000.0
2018-10-24 12:30:00,276.0,276.35,275.56,276.21,15293.0,251.6272,251.9462,251.226,251.8186,15293.0
2018-10-24 12:35:00,276.09,276.36,275.59,275.68,23499.0,251.7092,251.9554,251.2534,251.3354,23499.0
2018-10-24 12:40:00,275.75,275.75,274.67,275.06,9839.0,251.3992,251.3992,250.4146,250.7702,9839.0
2018-10-24 12:45:00,274.94,275.6,274.94,275.23,8422.0,250.6608,251.2625,250.6608,250.9252,8422.0
2018-10-24 12:50:00,275.25,276.55,275.21,276.37,11450.0,250.9434,252.1286,250.9069,251.9645,11450.0
2018-10-24 12:55:00,276.32,276.79,276.12,276.59,6157.0,251.9189,252.3474,251.7366,252.1651,6157.0
2018-10-24 13:00:00,276.43,276.54,275.9,275.98,4991.0,252.0192,252.1195,251.536,251.6089,4991.0
2018-10-24 13:05:00,276.0,276.19,275.56,275.56,9396.0,251.6272,251.8004,251.226,251.226,9396.0
2018-10-24 13:10:00,275.85,275.98,275.24,275.34,3960.0,251.4904,251.6089,250.9343,251.0254,3960.0
2018-10-24 13:15:00,275.26,275.88,274.79,275.82,3900.0,250.9525,251.5178,250.524,251.4631,3900.0
2018-10-24 13:20:00,275.76,275.77,275.25,275.31,3091.0,251.4083,251.4175,250.9434,250.9981,3091.0
2018-10-24 13:25:00,274.98,275.16,274.77,274.97,2970.0,250.6972,250.8613,250.5058,250.6881,2970.0
2018-10-24 13:30:00,274.95,275.34,274.25,275.16,4025.0,250.6699,251.0254,250.0317,250.8613,4025.0
2018-10-24 13:35:00,275.1,275.1,274.4,274.4,2780.0,250.8066,250.8066,250.1684,250.1684,2780.0
2018-10-24 13:40:00,274.4,275.13,274.4,275.0,2925.0,250.1684,250.834,250.1684,250.7155,2925.0
2018-10-24 13:45:00,275.13,275.13,274.41,274.73,6840.0,250.834,250.834,250.1776,250.4693,6840.0
2018-10-24 13:50:00,274.53,274.85,273.96,274.76,3518.0,250.287,250.5787,249.7673,250.4967,3518.0
2018-10-24 13:55:00,274.56,274.58,273.59,273.61,2421.0,250.3143,250.3326,249.43,249.4482,2421.0
2018-10-24 14:00:00,273.53,273.53,272.72,273.29,6654.0,249.3753,249.3753,248.6368,249.1565,6654.0
2018-10-24 14:05:00,272.86,272.86,272.29,272.35,7635.0,248.7644,248.7644,248.2448,248.2995,7635.0
2018-10-24 14:10:00,272.27,272.9,272.17,272.61,6356.0,248.2265,248.8009,248.1354,248.5365,6356.0
2018-10-24 14:15:00,272.77,273.37,272.31,273.28,8667.0,248.6824,249.2294,248.263,249.1474,8667.0
2018-10-24 14:20:00,273.3,273.96,273.09,273.88,6570.0,249.1656,249.7673,248.9741,249.6944,6570.0
2018-10-24 14:25:00,273.99,274.91,273.71,274.54,10481.0,249.7947,250.6334,249.5394,250.2961,10481.0
2018-10-24 14:30:00,274.46,275.21,274.43,275.2,6589.0,250.2231,250.9069,250.1958,250.8978,6589.0
2018-10-24 14:35:00,274.98,275.08,274.64,274.92,6421.0,250.6972,250.7884,250.3873,250.6425,6421.0
2018-10-24 14:40:00,274.97,275.32,274.82,274.84,10720.0,250.6881,251.0072,250.5514,250.5696,10720.0
2018-10-24 14:45:00,274.75,274.83,274.42,274.83,5313.0,250.4875,250.5605,250.1867,250.5605,5313.0
2018-10-24 14:50:00,274.83,275.18,274.52,274.59,6879.0,250.5605,250.8796,250.2779,250.3417,6879.0
2018-10-24 14:55:00,274.69,275.16,274.6,274.6,4828.0,250.4328,250.8613,250.3508,250.3508,4828.0
2018-10-24 15:00:00,274.47,274.47,273.33,273.44,16351.0,250.2323,250.2323,249.1929,249.2932,16351.0
2018-10-24 15:05:00,273.44,274.4,273.44,274.21,8650.0,249.2932,250.1684,249.2932,249.9952,8650.0
2018-10-24 15:10:00,274.18,274.58,273.96,274.41,12544.0,249.9679,250.3326,249.7673,250.1776,12544.0
2018-10-24 15:15:00,274.38,274.76,273.96,273.96,17107.0,250.1502,250.4967,249.7673,249.7673,17107.0
2018-10-24 15:20:00,273.86,273.89,273.23,273.74,9095.0,249.6761,249.7035,249.1018,249.5667,9095.0
2018-10-24 15:25:00,273.71,274.34,273.24,273.31,11631.0,249.5394,250.1137,249.1109,249.1747,11631.0
2018-10-24 15:30:00,273.36,273.88,273.29,273.48,12542.0,249.2203,249.6944,249.1565,249.3297,12542.0
2018-10-24 15:35:00,273.52,274.07,273.4,273.76,9544.0,249.3662,249.8676,249.2568,249.585,9544.0
2018-10-24 15:40:00,273.7,274.51,273.47,273.81,16546.0,249.5303,250.2687,249.3206,249.6305,16546.0
2018-10-24 15:45:00,273.56,273.71,273.14,273.34,18726.0,249.4026,249.5394,249.0197,249.2021,18726.0
2018-10-24 15:50:00,273.26,273.48,272.96,273.04,28104.0,249.1291,249.3297,248.8556,248.9285,28104.0
2018-10-24 15:55:00,273.06,273.06,271.62,271.98,71983.0,248.9468,248.9468,247.6339,247.9622,71983.0
2018-10-25 09:30:00,274.96,274.96,272.89,273.32,16244.0,250.679,250.679,248.7918,249.1838,16244.0
2018-10-25 09:35:00,272.96,273.89,272.8,273.3,9153.0,248.8556,249.7035,248.7097,249.1656,9153.0
2018-10-25 09:40:00,273.24,273.81,272.21,273.76,8030.0,249.1109,249.6305,248.1718,249.585,8030.0
2018-10-25 09:45:00,273.23,273.52,272.8,273.49,13730.0,249.1018,249.3662,248.7097,249.3388,13730.0
2018-10-25 09:50:00,273.25,274.07,273.17,273.76,12800.0,249.12,249.8676,249.0471,249.585,12800.0
2018-10-25 09:55:00,273.54,273.54,272.65,272.75,4965.0,249.3844,249.3844,248.573,248.6642,4965.0
2018-10-25 10:00:00,272.14,275.45,272.14,275.44,41607.0,248.108,251.1257,248.108,251.1166,41607.0
2018-10-25 10:05:00,275.44,275.44,273.43,273.75,6621.0,251.1166,251.1166,249.2841,249.5758,6621.0
2018-10-25 10:10:00,273.84,273.84,272.21,272.63,5961.0,249.6579,249.6579,248.1718,248.5548,5961.0
2018-10-25 10:15:00,273.24,273.34,271.38,272.15,24300.0,249.1109,249.2021,247.4151,248.1171,24300.0
2018-10-25 10:20:00,271.67,273.0,271.66,272.45,20183.0,247.6795,248.8921,247.6704,248.3906,20183.0
2018-10-25 10:25:00,272.44,273.29,271.44,273.01,19825.0,248.3815,249.1565,247.4698,248.9012,19825.0
2018-10-25 10:30:00,273.0,273.98,272.76,273.24,10300.0,248.8921,249.7855,248.6733,249.1109,10300.0
2018-10-25 10:35:00,273.27,274.33,272.65,272.89,15152.0,249.1382,250.1046,248.573,248.7918,15152.0
2018-10-25 10:40:00,272.84,273.83,272.83,273.62,7014.0,248.7462,249.6488,248.7371,249.4573,7014.0
2018-10-25 10:45:00,273.93,273.97,272.81,272.92,16303.0,249.74,249.7764,248.7189,248.8191,16303.0
2018-10-25 10:50:00,273.17,274.03,272.92,273.84,13099.0,249.0471,249.8311,248.8191,249.6579,13099.0
2018-10-25 10:55:00,273.6,273.97,272.93,272.93,4488.0,249.4391,249.7764,248.8283,248.8283,4488.0
2018-10-25 11:00:00,272.95,273.26,272.13,272.22,7160.0,248.8465,249.1291,248.0989,248.181,7160.0
2018-10-25 11:05:00,272.13,273.18,271.75,272.61,21992.0,248.0989,249.0562,247.7525,248.5365,21992.0
2018-10-25 11:10:00,272.74,273.1,271.97,272.79,34235.0,248.655,248.9832,247.953,248.7006,34235.0
2018-10-25 11:15:00,272.68,272.79,271.77,272.01,7844.0,248.6003,248.7006,247.7707,247.9895,7844.0
2018-10-25 11:20:00,271.94,272.77,271.89,272.61,9079.0,247.9257,248.6824,247.8801,248.5365,9079.0
2018-10-25 11:25:00,272.67,273.2,272.54,272.84,6727.0,248.5912,249.0744,248.4727,248.7462,6727.0
2018-10-25 11:30:00,273.07,273.2,272.48,272.76,8925.0,248.9559,249.0744,248.418,248.6733,8925.0
2018-10-25 11:35:00,272.58,273.0,272.46,272.98,15155.0,248.5092,248.8921,248.3998,248.8738,15155.0
2018-10-25 11:40:00,272.93,273.0,272.42,272.88,13277.0,248.8283,248.8921,248.3633,248.7827,13277.0
2018-10-25 11:45:00,272.88,273.17,272.71,273.17,13007.0,248.7827,249.0471,248.6277,249.0471,13007.0
2018-10-25 11:50:00,273.17,273.65,273.15,273.65,2900.0,249.0471,249.4847,249.0288,249.4847,2900.0
2018-10-25 11:55:00,273.53,273.53,272.14,272.17,3423.0,249.3753,249.3753,248.108,248.1354,3423.0
2018-10-25 12:00:00,272.05,272.5,271.82,272.5,3012.0,248.026,248.4362,247.8163,248.4362,3012.0
2018-10-25 12:05:00,272.61,272.9,272.46,272.85,2533.0,248.5365,248.8009,248.3998,248.7553,2533.0
2018-10-25 12:10:00,272.98,272.98,271.79,271.79,3030.0,248.8738,248.8738,247.7889,247.7889,3030.0
2018-10-25 12:15:00,271.74,272.21,271.35,271.87,12915.0,247.7433,248.1718,247.3878,247.8619,12915.0
2018-10-25 12:20:00,271.97,272.19,271.9,272.05,2534.0,247.953,248.1536,247.8892,248.026,2534.0
2018-10-25 12:25:00,272.17,272.42,271.97,271.97,1000.0,248.1354,248.3633,247.953,247.953,1000.0
2018-10-25 12:30:00,271.67,272.04,271.56,271.7,8986.0,247.6795,248.0169,247.5792,247.7069,8986.0
2018-10-25 12:35:00,271.87,272.24,271.83,272.24,3928.0,247.8619,248.1992,247.8254,248.1992,3928.0
2018-10-25 12:40:00,272.33,272.37,271.77,271.86,2000.0,248.2812,248.3177,247.7707,247.8527,2000.0
2018-10-25 12:45:00,271.86,272.34,271.85,272.34,14226.0,247.8527,248.2904,247.8436,248.2904,14226.0
2018-10-25 12:50:00,272.38,272.39,272.09,272.26,2804.0,248.3268,248.3359,248.0624,248.2174,2804.0
2018-10-25 12:55:00,272.13,272.13,271.77,271.78,3916.0,248.0989,248.0989,247.7707,247.7798,3916.0
2018-10-25 13:00:00,271.91,272.14,271.74,271.84,1712.0,247.8983,248.108,247.7433,247.8345,1712.0
2018-10-25 13:05:00,271.69,271.69,270.72,270.72,5121.0,247.6978,247.6978,246.8134,246.8134,5121.0
2018-10-25 13:10:00,270.68,270.74,270.3,270.41,42676.0,246.777,246.8317,246.4305,246.5308,42676.0
2018-10-25 13:15:00,270.52,271.18,270.49,270.92,4720.0,246.6311,247.2328,246.6037,246.9958,4720.0
2018-10-25 13:20:00,271.14,272.0,271.14,271.85,2411.0,247.1963,247.9804,247.1963,247.8436,2411.0
2018-10-25 13:25:00,271.87,272.44,271.87,272.11,3935.0,247.8619,248.3815,247.8619,248.0807,3935.0
2018-10-25 13:30:00,272.02,272.02,271.76,271.81,1730.0,247.9986,247.9986,247.7616,247.8072,1730.0
2018-10-25 13:35:00,271.94,272.81,271.91,272.43,2804.0,247.9257,248.7189,247.8983,248.3724,2804.0
2018-10-25 13:40:00,272.49,272.58,272.17,272.34,2165.0,248.4271,248.5092,248.1354,248.2904,2165.0
2018-10-25 13:45:00,272.44,272.45,271.8,272.23,4341.0,248.3815,248.3906,247.798,248.1901,4341.0
2018-10-25 13:50:00,272.2,272.31,271.47,271.71,2491.0,248.1627,248.263,247.4972,247.716,2491.0
2018-10-25 13:55:00,271.77,272.68,271.77,272.33,3800.0,247.7707,248.6003,247.7707,248.2812,3800.0
2018-10-25 14:00:00,272.25,272.45,271.96,272.05,3011.0,248.2083,248.3906,247.9439,248.026,3011.0
2018-10-25 14:05:00,271.89,272.77,271.89,272.58,2906.0,247.8801,248.6824,247.8801,248.5092,2906.0
2018-10-25 14:10:00,272.52,272.87,272.34,272.87,2700.0,248.4545,248.7736,248.2904,248.7736,2700.0
2018-10-25 14:15:00,273.0,273.16,272.59,272.94,3100.0,248.8921,249.0379,248.5183,248.8374,3100.0
2018-10-25 14:20:00,272.99,273.12,272.67,272.67,3751.0,248.883,249.0015,248.5912,248.5912,3751.0
2018-10-25 14:25:00,272.96,273.34,272.89,273.27,2819.0,248.8556,249.2021,248.7918,249.1382,2819.0
2018-10-25 14:30:00,273.25,273.52,273.01,273.39,2616.0,249.12,249.3662,248.9012,249.2476,2616.0
2018-10-25 14:35:00,273.26,273.56,273.14,273.14,3500.0,249.1291,249.4026,249.0197,249.0197,3500.0
2018-10-25 14:40:00,273.13,273.68,273.08,273.45,2650.0,249.0106,249.512,248.965,249.3023,2650.0
2018-10-25 14:45:00,273.63,273.87,273.5,273.53,3482.0,249.4664,249.6853,249.3479,249.3753,3482.0
2018-10-25 14:50:00,273.52,273.53,273.07,273.24,3007.0,249.3662,249.3753,248.9559,249.1109,3007.0
2018-10-25 14:55:00,273.3,273.47,273.27,273.45,1565.0,249.1656,249.3206,249.1382,249.3023,1565.0
2018-10-25 15:00:00,273.42,273.42,273.11,273.11,6081.0,249.275,249.275,248.9924,248.9924,6081.0
2018-10-25 15:05:00,273.08,273.11,272.79,272.92,3200.0,248.965,248.9924,248.7006,248.8191,3200.0
2018-10-25 15:10:00,272.88,273.24,272.8,273.21,4991.0,248.7827,249.1109,248.7097,249.0835,4991.0
2018-10-25 15:15:00,273.36,273.49,273.07,273.47,5253.0,249.2203,249.3388,248.9559,249.3206,5253.0
2018-10-25 15:20:00,273.37,273.62,273.09,273.32,6264.0,249.2294,249.4573,248.9741,249.1838,6264.0
2018-10-25 15:25:00,273.32,273.32,272.87,273.13,4700.0,249.1838,249.1838,248.7736,249.0106,4700.0
2018-10-25 15:30:00,273.1,273.2,271.91,272.14,11245.0,248.9832,249.0744,247.8983,248.108,11245.0
2018-10-25 15:35:00,272.14,272.42,272.04,272.06,4068.0,248.108,248.3633,248.0169,248.0351,4068.0
2018-10-25 15:40:00,272.14,272.31,271.5,271.58,7283.0,248.108,248.263,247.5245,247.5975,7283.0
2018-10-25 15:45:00,271.57,271.91,271.43,271.44,10984.0,247.5884,247.8983,247.4607,247.4698,10984.0
2018-10-25 15:50:00,271.4,271.4,270.7,270.98,12681.0,247.4334,247.4334,246.7952,247.0505,12681.0
2018-10-25 15:55:00,271.0,271.44,270.8,271.19,29780.0,247.0687,247.4698,246.8864,247.2419,29780.0
2018-10-26 09:30:00,268.92,268.92,267.66,268.13,7741.0,245.1724,245.1724,244.0236,244.4521,7741.0
2018-10-26 09:35:00,269.05,270.1,268.89,269.31,4849.0,245.2909,246.2482,245.145,245.5279,4849.0
2018-10-26 09:40:00,269.82,269.82,269.1,269.34,4306.0,245.9929,245.9929,245.3365,245.5553,4306.0
2018-10-26 09:45:00,269.59,270.43,269.27,270.23,7000.0,245.7832,246.549,245.4915,246.3667,7000.0
2018-10-26 09:50:00,270.04,270.22,269.55,270.0,30738.0,246.1935,246.3576,245.7467,246.157,30738.0
2018-10-26 09:55:00,270.07,271.0,270.05,270.64,5045.0,246.2208,247.0687,246.2026,246.7405,5045.0
2018-10-26 10:00:00,270.5,271.11,270.04,270.04,13105.0,246.6128,247.169,246.1935,246.1935,13105.0
2018-10-26 10:05:00,269.93,269.93,268.92,269.37,6602.0,246.0932,246.0932,245.1724,245.5826,6602.0
2018-10-26 10:10:00,270.0,271.09,270.0,271.09,15006.0,246.157,247.1507,246.157,247.1507,15006.0
2018-10-26 10:15:00,271.11,272.24,270.81,271.76,10093.0,247.169,248.1992,246.8955,247.7616,10093.0
2018-10-26 10:20:00,271.89,272.24,271.3,272.24,4463.0,247.8801,248.1992,247.3422,248.1992,4463.0
2018-10-26 10:25:00,272.3,272.89,272.04,272.5,5049.0,248.2539,248.7918,248.0169,248.4362,5049.0
2018-10-26 10:30:00,272.26,272.65,271.57,272.22,6745.0,248.2174,248.573,247.5884,248.181,6745.0
2018-10-26 10:35:00,272.34,272.43,271.13,271.65,5287.0,248.2904,248.3724,247.1872,247.6613,5287.0
2018-10-26 10:40:00,272.0,272.0,270.97,271.22,3751.0,247.9804,247.9804,247.0413,247.2693,3751.0
2018-10-26 10:45:00,271.0,271.18,270.37,270.76,5300.0,247.0687,247.2328,246.4943,246.8499,5300.0
2018-10-26 10:50:00,270.76,271.48,270.75,271.19,3227.0,246.8499,247.5063,246.8408,247.2419,3227.0
2018-10-26 10:55:00,271.11,271.25,269.86,270.18,8777.0,247.169,247.2966,246.0294,246.3211,8777.0
2018-10-26 11:00:00,270.11,270.53,269.82,270.08,8098.0,246.2573,246.6402,245.9929,246.2299,8098.0
2018-10-26 11:05:00,269.97,270.84,269.77,270.74,7763.0,246.1296,246.9228,245.9473,246.8317,7763.0
2018-10-26 11:10:00,270.7,271.54,270.52,271.23,8659.0,246.7952,247.561,246.6311,247.2784,8659.0
2018-10-26 11:15:00,271.44,272.09,271.42,271.72,5700.0,247.4698,248.0624,247.4516,247.7251,5700.0
2018-10-26 11:20:00,271.53,272.39,271.53,272.39,2268.0,247.5519,248.3359,247.5519,248.3359,2268.0
2018-10-26 11:25:00,272.12,272.92,272.05,272.31,4784.0,248.0898,248.8191,248.026,248.263,4784.0
2018-10-26 11:30:00,272.54,274.26,272.53,274.08,11956.0,248.4727,250.0408,248.4636,249.8767,11956.0
2018-10-26 11:35:00,274.19,274.44,273.45,273.83,12500.0,249.977,250.2049,249.3023,249.6488,12500.0
2018-10-26 11:40:00,273.75,274.44,273.65,273.82,5601.0,249.5758,250.2049,249.4847,249.6397,5601.0
2018-10-26 11:45:00,273.67,274.2,273.51,273.51,3505.0,249.5029,249.9861,249.357,249.357,3505.0
2018-10-26 11:50:00,273.87,274.2,273.66,273.75,1900.0,249.6853,249.9861,249.4938,249.5758,1900.0
2018-10-26 11:55:00,273.79,274.07,273.7,273.86,2746.0,249.6123,249.8676,249.5303,249.6761,2746.0
2018-10-26 12:00:00,273.43,274.39,273.42,274.31,3491.0,249.2841,250.1593,249.275,250.0864,3491.0
2018-10-26 12:05:00,274.39,274.5,273.82,273.82,2700.0,250.1593,250.2596,249.6397,249.6397,2700.0
2018-10-26 12:10:00,273.88,273.88,273.52,273.78,1440.0,249.6944,249.6944,249.3662,249.6032,1440.0
2018-10-26 12:15:00,273.66,274.09,273.27,273.87,2597.0,249.4938,249.8858,249.1382,249.6853,2597.0
2018-10-26 12:20:00,273.86,274.34,273.77,274.11,2744.0,249.6761,250.1137,249.5941,249.9041,2744.0
2018-10-26 12:25:00,274.22,274.59,274.0,274.41,6229.0,250.0043,250.3417,249.8038,250.1776,6229.0
2018-10-26 12:30:00,274.29,275.07,274.29,274.89,2575.0,250.0682,250.7793,250.0682,250.6152,2575.0
2018-10-26 12:35:00,274.82,274.83,274.33,274.46,1800.0,250.5514,250.5605,250.1046,250.2231,1800.0
2018-10-26 12:40:00,274.66,275.32,274.65,275.15,9300.0,250.4055,251.0072,250.3964,250.8522,9300.0
2018-10-26 12:45:00,275.25,276.05,275.14,276.03,2601.0,250.9434,251.6727,250.8431,251.6545,2601.0
2018-10-26 12:50:00,275.94,276.81,275.86,276.81,21301.0,251.5725,252.3656,251.4995,252.3656,21301.0
2018-10-26 12:55:00,276.56,276.59,275.83,276.09,3200.0,252.1377,252.1651,251.4722,251.7092,3200.0
2018-10-26 13:00:00,275.71,277.05,275.7,276.89,5024.0,251.3628,252.5844,251.3536,252.4386,5024.0
2018-10-26 13:05:00,277.24,277.38,276.6,276.83,4074.0,252.7577,252.8853,252.1742,252.3839,4074.0
2018-10-26 13:10:00,276.73,276.96,276.12,276.75,4200.0,252.2927,252.5024,251.7366,252.3109,4200.0
2018-10-26 13:15:00,276.99,277.01,276.36,276.75,5789.0,252.5297,252.548,251.9554,252.3109,5789.0
2018-10-26 13:20:00,276.56,276.82,275.68,275.73,3000.0,252.1377,252.3747,251.3354,251.381,3000.0
2018-10-26 13:25:00,275.8,276.19,275.34,275.51,5561.0,251.4448,251.8004,251.0254,251.1804,5561.0
2018-10-26 13:30:00,275.17,275.18,274.42,274.72,2300.0,250.8705,250.8796,250.1867,250.4602,2300.0
2018-10-26 13:35:00,274.38,274.63,273.32,273.35,9331.0,250.1502,250.3781,249.1838,249.2112,9331.0
2018-10-26 13:40:00,273.41,274.14,273.32,273.99,8350.0,249.2659,249.9314,249.1838,249.7947,8350.0
2018-10-26 13:45:00,273.99,274.44,273.68,274.41,3305.0,249.7947,250.2049,249.512,250.1776,3305.0
2018-10-26 13:50:00,274.47,275.27,274.2,275.0,5539.0,250.2323,250.9616,249.9861,250.7155,5539.0
2018-10-26 13:55:00,275.1,275.63,275.08,275.35,2100.0,250.8066,251.2898,250.7884,251.0346,2100.0
2018-10-26 14:00:00,275.22,275.64,274.13,274.47,6175.0,250.916,251.2989,249.9223,250.2323,6175.0
2018-10-26 14:05:00,274.26,274.88,274.09,274.66,5614.0,250.0408,250.6061,249.8858,250.4055,5614.0
2018-10-26 14:10:00,274.76,275.09,274.02,274.42,3700.0,250.4967,250.7975,249.822,250.1867,3700.0
2018-10-26 14:15:00,274.37,274.55,274.26,274.46,2251.0,250.1411,250.3052,250.0408,250.2231,2251.0
2018-10-26 14:20:00,274.67,274.77,273.81,274.58,6758.0,250.4146,250.5058,249.6305,250.3326,6758.0
2018-10-26 14:25:00,274.59,275.22,274.37,274.52,5308.0,250.3417,250.916,250.1411,250.2779,5308.0
2018-10-26 14:30:00,274.4,274.85,274.21,274.21,4900.0,250.1684,250.5787,249.9952,249.9952,4900.0
2018-10-26 14:35:00,274.22,274.92,274.22,274.52,4202.0,250.0043,250.6425,250.0043,250.2779,4202.0
2018-10-26 14:40:00,274.81,275.04,274.23,274.23,3117.0,250.5422,250.7519,250.0135,250.0135,3117.0
2018-10-26 14:45:00,274.51,274.67,273.64,274.0,6152.0,250.2687,250.4146,249.4756,249.8038,6152.0
2018-10-26 14:50:00,274.04,274.2,273.74,273.78,5811.0,249.8402,249.9861,249.5667,249.6032,5811.0
2018-10-26 14:55:00,273.85,273.92,273.08,273.48,8065.0,249.667,249.7308,248.965,249.3297,8065.0
2018-10-26 15:00:00,273.2,273.41,272.58,273.41,4035.0,249.0744,249.2659,248.5092,249.2659,4035.0
2018-10-26 15:05:00,273.38,273.85,273.06,273.73,8627.0,249.2385,249.667,248.9468,249.5576,8627.0
2018-10-26 15:10:00,273.9,273.99,272.94,273.01,5300.0,249.7126,249.7947,248.8374,248.9012,5300.0
2018-10-26 15:15:00,273.14,274.5,273.14,274.27,3887.0,249.0197,250.2596,249.0197,250.0499,3887.0
2018-10-26 15:20:00,274.51,275.15,274.42,274.6,5972.0,250.2687,250.8522,250.1867,250.3508,5972.0
2018-10-26 15:25:00,274.72,275.25,274.31,274.72,7446.0,250.4602,250.9434,250.0864,250.4602,7446.0
2018-10-26 15:30:00,274.63,274.79,273.95,273.98,9076.0,250.3781,250.524,249.7582,249.7855,9076.0
2018-10-26 15:35:00,273.97,275.4,273.97,275.03,6839.0,249.7764,251.0801,249.7764,250.7428,6839.0
2018-10-26 15:40:00,274.94,275.15,274.17,274.24,10712.0,250.6608,250.8522,249.9588,250.0226,10712.0
2018-10-26 15:45:00,274.11,275.64,274.11,275.06,10318.0,249.9041,251.2989,249.9041,250.7702,10318.0
2018-10-26 15:50:00,275.34,275.96,275.16,275.49,15883.0,251.0254,251.5907,250.8613,251.1622,15883.0
2018-10-26 15:55:00,275.21,275.21,274.21,274.67,35465.0,250.9069,250.9069,249.9952,250.4146,35465.0
2018-10-29 09:30:00,278.53,279.72,277.98,278.92,11413.0,253.9337,255.0187,253.4323,254.2893,11413.0
2018-10-29 09:35:00,278.57,278.97,277.55,278.3,3202.0,253.9702,254.3349,253.0403,253.724,3202.0
2018-10-29 09:40:00,278.43,278.53,277.82,277.82,2917.0,253.8426,253.9337,253.2864,253.2864,2917.0
2018-10-29 09:45:00,277.74,279.8,277.74,278.61,5997.0,253.2135,255.0916,253.2135,254.0067,5997.0
2018-10-29 09:50:00,278.74,279.01,277.85,277.85,2586.0,254.1252,254.3714,253.3138,253.3138,2586.0
2018-10-29 09:55:00,278.0,278.89,277.62,278.72,12745.0,253.4505,254.2619,253.1041,254.107,12745.0
2018-10-29 10:00:00,278.63,279.96,278.63,279.96,9764.0,254.0249,255.2375,254.0249,255.2375,9764.0
2018-10-29 10:05:00,279.77,280.19,279.77,280.11,11117.0,255.0642,255.4471,255.0642,255.3742,11117.0
2018-10-29 10:10:00,280.3,280.81,280.14,280.48,8618.0,255.5474,256.0124,255.4016,255.7115,8618.0
2018-10-29 10:15:00,280.84,281.87,280.74,280.97,8841.0,256.0397,256.9788,255.9486,256.1583,8841.0
2018-10-29 10:20:00,281.09,281.37,280.16,280.16,4550.0,256.2677,256.5229,255.4198,255.4198,4550.0
2018-10-29 10:25:00,280.04,280.92,279.73,280.54,4124.0,255.3104,256.1127,255.0278,255.7662,4124.0
2018-10-29 10:30:00,280.76,282.09,280.76,281.45,15741.0,255.9668,257.1794,255.9668,256.5959,15741.0
2018-10-29 10:35:00,281.36,281.36,279.68,279.68,15610.0,256.5138,256.5138,254.9822,254.9822,15610.0
2018-10-29 10:40:00,279.63,279.76,278.57,278.57,7223.0,254.9366,255.0551,253.9702,253.9702,7223.0
2018-10-29 10:45:00,278.7,279.02,277.62,278.23,15977.0,254.0887,254.3805,253.1041,253.6602,15977.0
2018-10-29 10:50:00,278.68,280.0,278.68,279.88,11267.0,254.0705,255.2739,254.0705,255.1645,11267.0
2018-10-29 10:55:00,280.01,280.09,279.0,279.3,4304.0,255.283,255.356,254.3622,254.6357,4304.0
2018-10-29 11:00:00,279.59,279.85,278.95,278.96,8227.0,254.9001,255.1372,254.3166,254.3258,8227.0
2018-10-29 11:05:00,278.98,279.71,278.73,278.74,5797.0,254.344,255.0095,254.1161,254.1252,5797.0
2018-10-29 11:10:00,278.62,278.74,277.65,278.34,4204.0,254.0158,254.1252,253.1314,253.7605,4204.0
2018-10-29 11:15:00,278.04,278.38,277.9,277.9,3043.0,253.487,253.797,253.3594,253.3594,3043.0
2018-10-29 11:20:00,277.97,278.79,277.97,278.57,2225.0,253.4232,254.1708,253.4232,253.9702,2225.0
2018-10-29 11:25:00,278.57,278.81,278.32,278.81,4710.0,253.9702,254.189,253.7423,254.189,4710.0
2018-10-29 11:30:00,278.93,279.16,278.61,279.13,3505.0,254.2984,254.5081,254.0067,254.4808,3505.0
2018-10-29 11:35:00,279.09,279.24,278.31,278.76,2700.0,254.4443,254.581,253.7332,254.1434,2700.0
2018-10-29 11:40:00,278.71,279.79,278.69,279.66,5883.0,254.0978,255.0825,254.0796,254.964,5883.0
2018-10-29 11:45:00,280.01,280.66,279.89,280.24,5004.0,255.283,255.8756,255.1736,255.4927,5004.0
2018-10-29 11:50:00,280.18,280.65,280.0,280.16,11100.0,255.438,255.8665,255.2739,255.4198,11100.0
2018-10-29 11:55:00,280.09,280.7,279.11,279.44,7800.0,255.356,255.9121,254.4625,254.7634,7800.0
2018-10-29 12:00:00,279.24,279.61,278.92,278.92,1637.0,254.581,254.9184,254.2893,254.2893,1637.0
2018-10-29 12:05:00,278.76,278.82,278.37,278.69,2810.0,254.1434,254.1981,253.7879,254.0796,2810.0
2018-10-29 12:10:00,278.32,278.38,277.99,278.13,2614.0,253.7423,253.797,253.4414,253.5691,2614.0
2018-10-29 12:15:00,278.04,279.11,277.75,278.25,5746.0,253.487,254.4625,253.2226,253.6785,5746.0
2018-10-29 12:20:00,278.49,278.72,277.79,278.32,2700.0,253.8973,254.107,253.2591,253.7423,2700.0
2018-10-29 12:25:00,278.34,278.61,278.05,278.54,3826.0,253.7605,254.0067,253.4961,253.9429,3826.0
2018-10-29 12:30:00,278.35,278.73,278.18,278.36,7019.0,253.7696,254.1161,253.6146,253.7788,7019.0
2018-10-29 12:35:00,278.48,278.85,278.39,278.5,3500.0,253.8882,254.2255,253.8061,253.9064,3500.0
2018-10-29 12:40:00,278.5,279.29,278.49,279.24,2908.0,253.9064,254.6266,253.8973,254.581,2908.0
2018-10-29 12:45:00,279.01,279.17,278.29,278.29,2600.0,254.3714,254.5172,253.7149,253.7149,2600.0
2018-10-29 12:50:00,278.29,278.61,278.19,278.19,2247.0,253.7149,254.0067,253.6238,253.6238,2247.0
2018-10-29 12:55:00,277.65,278.65,277.62,278.54,4887.0,253.1314,254.0431,253.1041,253.9429,4887.0
2018-10-29 13:00:00,278.75,279.22,278.48,279.2,5210.0,254.1343,254.5628,253.8882,254.5446,5210.0
2018-10-29 13:05:00,278.9,279.41,278.86,279.41,3008.0,254.2711,254.736,254.2346,254.736,3008.0
2018-10-29 13:10:00,279.58,279.58,278.88,279.04,7293.0,254.891,254.891,254.2528,254.3987,7293.0
2018-10-29 13:15:00,278.73,279.05,278.18,278.2,4603.0,254.1161,254.4078,253.6146,253.6329,4603.0
2018-10-29 13:20:00,278.41,278.49,277.97,278.32,2300.0,253.8243,253.8973,253.4232,253.7423,2300.0
2018-10-29 13:25:00,278.3,278.3,277.53,277.72,3205.0,253.724,253.724,253.022,253.1953,3205.0
2018-10-29 13:30:00,277.72,278.92,277.53,278.92,5676.0,253.1953,254.2893,253.022,254.2893,5676.0
2018-10-29 13:35:00,278.92,278.92,278.21,278.5,2579.0,254.2893,254.2893,253.642,253.9064,2579.0
2018-10-29 13:40:00,278.39,278.47,277.84,278.34,1639.0,253.8061,253.879,253.3047,253.7605,1639.0
2018-10-29 13:45:00,278.87,278.87,277.75,277.75,2700.0,254.2437,254.2437,253.2226,253.2226,2700.0
2018-10-29 13:50:00,277.9,278.8,277.89,278.56,4800.0,253.3594,254.1799,253.3503,253.9611,4800.0
2018-10-29 13:55:00,278.49,278.6,277.91,277.91,2397.0,253.8973,253.9976,253.3685,253.3685,2397.0
2018-10-29 14:00:00,277.9,277.91,277.43,277.91,3405.0,253.3594,253.3685,252.9309,253.3685,3405.0
2018-10-29 14:05:00,277.77,277.98,277.31,277.55,1600.0,253.2409,253.4323,252.8215,253.0403,1600.0
2018-10-29 14:10:00,277.5,277.51,276.54,276.91,8363.0,252.9947,253.0038,252.1195,252.4568,8363.0
2018-10-29 14:15:00,276.71,276.9,275.72,276.69,36261.0,252.2745,252.4477,251.3719,252.2562,36261.0
2018-10-29 14:20:00,276.69,277.06,276.45,276.45,3011.0,252.2562,252.5936,252.0374,252.0374,3011.0
2018-10-29 14:25:00,276.55,276.86,276.11,276.11,4200.0,252.1286,252.4112,251.7274,251.7274,4200.0
2018-10-29 14:30:00,275.89,276.3,275.85,276.26,6683.0,251.5269,251.9007,251.4904,251.8642,6683.0
2018-10-29 14:35:00,276.12,276.71,276.1,276.28,8508.0,251.7366,252.2745,251.7183,251.8824,8508.0
2018-10-29 14:40:00,276.27,277.32,276.27,276.88,8789.0,251.8733,252.8306,251.8733,252.4294,8789.0
2018-10-29 14:45:00,276.87,277.12,276.53,276.53,4153.0,252.4203,252.6483,252.1104,252.1104,4153.0
2018-10-29 14:50:00,276.61,276.61,276.08,276.29,21220.0,252.1833,252.1833,251.7001,251.8915,21220.0
2018-10-29 14:55:00,276.29,277.06,276.12,276.47,9758.0,251.8915,252.5936,251.7366,252.0557,9758.0
2018-10-29 15:00:00,276.47,276.55,275.91,275.96,14082.0,252.0557,252.1286,251.5451,251.5907,14082.0
2018-10-29 15:05:00,276.1,276.21,275.57,275.73,11036.0,251.7183,251.8186,251.2351,251.381,11036.0
2018-10-29 15:10:00,275.86,276.0,274.83,275.02,8473.0,251.4995,251.6272,250.5605,250.7337,8473.0
2018-10-29 15:15:00,274.86,275.54,274.54,275.48,16531.0,250.5878,251.2078,250.2961,251.1531,16531.0
2018-10-29 15:20:00,275.48,275.87,274.84,275.67,14179.0,251.1531,251.5086,250.5696,251.3263,14179.0
2018-10-29 15:25:00,275.63,275.88,274.91,274.91,20758.0,251.2898,251.5178,250.6334,250.6334,20758.0
2018-10-29 15:30:00,274.93,275.16,274.2,274.75,14778.0,250.6516,250.8613,249.9861,250.4875,14778.0
2018-10-29 15:35:00,274.91,274.91,274.04,274.43,8803.0,250.6334,250.6334,249.8402,250.1958,8803.0
2018-10-29 15:40:00,274.34,274.4,272.33,272.76,12345.0,250.1137,250.1684,248.2812,248.6733,12345.0
2018-10-29 15:45:00,272.81,275.44,272.56,275.12,21842.0,248.7189,251.1166,248.4909,250.8249,21842.0
2018-10-29 15:50:00,275.1,275.7,274.81,275.45,12843.0,250.8066,251.3536,250.5422,251.1257,12843.0
2018-10-29 15:55:00,275.46,275.84,274.77,275.63,31766.0,251.1348,251.4813,250.5058,251.2898,31766.0
2018-10-30 09:30:00,275.55,275.59,274.21,274.76,7359.0,251.2169,251.2534,249.9952,250.4967,7359.0
2018-10-30 09:35:00,274.71,275.24,274.54,274.94,4140.0,250.4511,250.9343,250.2961,250.6608,4140.0
2018-10-30 09:40:00,275.15,277.22,275.13,276.92,18712.0,250.8522,252.7394,250.834,252.4659,18712.0
2018-10-30 09:45:00,276.72,277.69,276.5,277.69,10297.0,252.2836,253.1679,252.083,253.1679,10297.0
2018-10-30 09:50:00,277.71,278.63,277.48,278.55,6020.0,253.1862,254.0249,252.9765,253.952,6020.0
2018-10-30 09:55:00,278.87,279.79,278.57,279.06,7600.0,254.2437,255.0825,253.9702,254.4169,7600.0
2018-10-30 10:00:00,279.41,279.97,277.79,278.28,5775.0,254.736,255.2466,253.2591,253.7058,5775.0
2018-10-30 10:05:00,278.28,278.41,277.63,278.05,8400.0,253.7058,253.8243,253.1132,253.4961,8400.0
2018-10-30 10:10:00,278.17,279.43,278.05,279.08,6285.0,253.6055,254.7543,253.4961,254.4352,6285.0
2018-10-30 10:15:00,279.43,279.98,279.1,279.52,8800.0,254.7543,255.2557,254.4534,254.8363,8800.0
2018-10-30 10:20:00,279.55,281.24,279.34,281.0,16163.0,254.8637,256.4044,254.6722,256.1856,16163.0
2018-10-30 10:25:00,281.12,281.48,280.7,281.13,10388.0,256.295,256.6232,255.9121,256.3041,10388.0
2018-10-30 10:30:00,281.05,281.5,280.54,280.78,10841.0,256.2312,256.6415,255.7662,255.985,10841.0
2018-10-30 10:35:00,280.68,281.0,279.72,280.09,15900.0,255.8939,256.1856,255.0187,255.356,15900.0
2018-10-30 10:40:00,280.01,280.2,278.78,279.11,37470.0,255.283,255.4563,254.1617,254.4625,37470.0
2018-10-30 10:45:00,278.78,279.44,278.25,278.84,13270.0,254.1617,254.7634,253.6785,254.2164,13270.0
2018-10-30 10:50:00,279.27,279.27,277.22,277.23,13125.0,254.6084,254.6084,252.7394,252.7485,13125.0
2018-10-30 10:55:00,277.4,278.75,277.05,277.99,15102.0,252.9035,254.1343,252.5844,253.4414,15102.0
2018-10-30 11:00:00,277.69,278.47,277.63,277.71,17560.0,253.1679,253.879,253.1132,253.1862,17560.0
2018-10-30 11:05:00,277.94,279.07,277.94,278.85,11107.0,253.3958,254.4261,253.3958,254.2255,11107.0
2018-10-30 11:10:00,278.87,279.5,278.71,278.74,7416.0,254.2437,254.8181,254.0978,254.1252,7416.0
2018-10-30 11:15:00,277.89,278.78,277.79,278.66,4700.0,253.3503,254.1617,253.2591,254.0523,4700.0
2018-10-30 11:20:00,278.84,279.1,278.39,278.85,2000.0,254.2164,254.4534,253.8061,254.2255,2000.0
2018-10-30 11:25:00,278.32,280.01,278.32,279.68,5882.0,253.7423,255.283,253.7423,254.9822,5882.0
2018-10-30 11:30:00,279.45,280.09,279.3,279.87,3629.0,254.7725,255.356,254.6357,255.1554,3629.0
2018-10-30 11:35:00,279.76,280.71,279.64,280.37,3812.0,255.0551,255.9212,254.9457,255.6113,3812.0
2018-10-30 11:40:00,280.31,280.57,280.31,280.5,800.0,255.5566,255.7936,255.5566,255.7298,800.0
2018-10-30 11:45:00,280.13,281.5,280.13,281.46,8917.0,255.3924,256.6415,255.3924,256.605,8917.0
2018-10-30 11:50:00,281.3,281.44,280.06,280.33,8944.0,256.4591,256.5868,255.3286,255.5748,8944.0
2018-10-30 11:55:00,280.36,280.63,280.14,280.44,4227.0,255.6021,255.8483,255.4016,255.6751,4227.0
2018-10-30 12:00:00,280.54,280.99,280.5,280.88,1800.0,255.7662,256.1765,255.7298,256.0762,1800.0
2018-10-30 12:05:00,281.04,281.55,280.69,280.69,1900.0,256.2221,256.687,255.903,255.903,1900.0
2018-10-30 12:10:00,281.01,281.26,280.42,280.42,3039.0,256.1947,256.4227,255.6568,255.6568,3039.0
2018-10-30 12:15:00,280.49,280.71,280.09,280.54,2750.0,255.7207,255.9212,255.356,255.7662,2750.0
2018-10-30 12:20:00,280.51,280.6,280.21,280.41,1905.0,255.7389,255.8209,255.4654,255.6477,1905.0
2018-10-30 12:25:00,280.6,280.83,280.21,280.45,3617.0,255.8209,256.0306,255.4654,255.6842,3617.0
2018-10-30 12:30:00,280.21,280.22,279.54,279.83,3800.0,255.4654,255.4745,254.8545,255.1189,3800.0
2018-10-30 12:35:00,279.98,280.32,279.97,280.32,2619.0,255.2557,255.5657,255.2466,255.5657,2619.0
2018-10-30 12:40:00,280.33,280.33,279.63,279.64,4065.0,255.5748,255.5748,254.9366,254.9457,4065.0
2018-10-30 12:45:00,279.46,279.94,279.46,279.73,3200.0,254.7816,255.2192,254.7816,255.0278,3200.0
2018-10-30 12:50:00,279.64,279.67,278.98,278.98,2500.0,254.9457,254.9731,254.344,254.344,2500.0
2018-10-30 12:55:00,279.09,279.21,278.14,278.37,6800.0,254.4443,254.5537,253.5782,253.7879,6800.0
2018-10-30 13:00:00,278.19,278.79,278.04,278.35,2500.0,253.6238,254.1708,253.487,253.7696,2500.0
2018-10-30 13:05:00,278.64,278.72,278.3,278.34,1600.0,254.034,254.107,253.724,253.7605,1600.0
2018-10-30 13:10:00,278.26,278.32,277.56,277.56,3100.0,253.6876,253.7423,253.0494,253.0494,3100.0
2018-10-30 13:15:00,277.61,278.73,277.61,278.24,2705.0,253.095,254.1161,253.095,253.6693,2705.0
2018-10-30 13:20:00,278.18,278.88,277.93,278.44,3275.0,253.6146,254.2528,253.3867,253.8517,3275.0
2018-10-30 13:25:00,278.3,278.34,277.78,277.98,3000.0,253.724,253.7605,253.25,253.4323,3000.0
2018-10-30 13:30:00,277.77,278.02,277.58,277.68,1726.0,253.2409,253.4688,253.0676,253.1588,1726.0
2018-10-30 13:35:00,277.73,278.23,277.62,277.91,1800.0,253.2044,253.6602,253.1041,253.3685,1800.0
2018-10-30 13:40:00,278.03,278.85,278.02,278.85,2549.0,253.4779,254.2255,253.4688,254.2255,2549.0
2018-10-30 13:45:00,279.17,279.47,278.76,279.22,3487.0,254.5172,254.7907,254.1434,254.5628,3487.0
2018-10-30 13:50:00,279.14,279.27,278.77,278.91,1500.0,254.4899,254.6084,254.1525,254.2802,1500.0
2018-10-30 13:55:00,278.91,279.5,278.85,279.49,1316.0,254.2802,254.8181,254.2255,254.809,1316.0
2018-10-30 14:00:00,279.51,279.61,278.98,279.09,4063.0,254.8272,254.9184,254.344,254.4443,4063.0
2018-10-30 14:05:00,279.23,279.35,278.49,278.49,2715.0,254.5719,254.6813,253.8973,253.8973,2715.0
2018-10-30 14:10:00,278.15,279.02,278.15,278.49,1636.0,253.5873,254.3805,253.5873,253.8973,1636.0
2018-10-30 14:15:00,278.81,279.13,278.53,278.8,4799.0,254.189,254.4808,253.9337,254.1799,4799.0
2018-10-30 14:20:00,278.94,279.44,278.73,279.12,4841.0,254.3075,254.7634,254.1161,254.4716,4841.0
2018-10-30 14:25:00,278.8,279.4,278.45,279.4,14333.0,254.1799,254.7269,253.8608,254.7269,14333.0
2018-10-30 14:30:00,279.37,279.6,278.82,279.42,7204.0,254.6996,254.9092,254.1981,254.7451,7204.0
2018-10-30 14:35:00,279.22,279.45,278.89,279.31,3847.0,254.5628,254.7725,254.2619,254.6449,3847.0
2018-10-30 14:40:00,279.19,279.4,278.95,279.34,7349.0,254.5355,254.7269,254.3166,254.6722,7349.0
2018-10-30 14:45:00,279.49,279.55,279.39,279.48,1000.0,254.809,254.8637,254.7178,254.7998,1000.0
2018-10-30 14:50:00,279.61,280.36,279.54,279.79,6500.0,254.9184,255.6021,254.8545,255.0825,6500.0
2018-10-30 14:55:00,280.05,281.06,279.96,280.65,10187.0,255.3195,256.2403,255.2375,255.8665,10187.0
2018-10-30 15:00:00,280.26,280.44,279.89,280.18,2100.0,255.511,255.6751,255.1736,255.438,2100.0
2018-10-30 15:05:00,280.14,280.68,280.0,280.68,5920.0,255.4016,255.8939,255.2739,255.8939,5920.0
2018-10-30 15:10:00,280.72,281.56,280.72,281.24,7712.0,255.9303,256.6962,255.9303,256.4044,7712.0
2018-10-30 15:15:00,281.35,281.49,280.89,281.16,6008.0,256.5047,256.6323,256.0853,256.3315,6008.0
2018-10-30 15:20:00,281.12,281.52,280.91,281.52,8984.0,256.295,256.6597,256.1036,256.6597,8984.0
2018-10-30 15:25:00,281.52,282.4,281.52,282.1,28884.0,256.6597,257.462,256.6597,257.1885,28884.0
2018-10-30 15:30:00,282.2,282.81,282.05,282.8,11973.0,257.2797,257.8358,257.1429,257.8267,11973.0
2018-10-30 15:35:00,282.56,282.84,282.4,282.56,15108.0,257.6079,257.8631,257.462,257.6079,15108.0
2018-10-30 15:40:00,282.59,283.0,282.59,282.89,15347.0,257.6352,258.009,257.6352,257.9087,15347.0
2018-10-30 15:45:00,282.8,282.95,282.61,282.7,27332.0,257.8267,257.9634,257.6534,257.7355,27332.0
2018-10-30 15:50:00,282.78,283.26,282.78,283.19,22489.0,257.8084,258.246,257.8084,258.1822,22489.0
2018-10-30 15:55:00,283.11,283.34,282.95,283.15,20437.0,258.1093,258.319,257.9634,258.1458,20437.0
2018-10-31 09:30:00,286.1,286.95,285.29,285.77,8934.0,260.8353,261.6102,260.0968,260.5344,8934.0
2018-10-31 09:35:00,285.9,285.9,284.62,285.43,5200.0,260.6529,260.6529,259.4859,260.2244,5200.0
2018-10-31 09:40:00,285.62,287.03,285.25,286.79,5023.0,260.3976,261.6831,260.0603,261.4643,5023.0
2018-10-31 09:45:00,286.65,287.46,285.12,285.84,7685.0,261.3367,262.0752,259.9418,260.5982,7685.0
2018-10-31 09:50:00,285.74,286.98,285.39,286.5,4951.0,260.507,261.6375,260.1879,261.1999,4951.0
2018-10-31 09:55:00,286.94,287.64,286.5,287.41,9993.0,261.6011,262.2393,261.1999,262.0296,9993.0
2018-10-31 10:00:00,287.3,288.06,287.07,288.02,9912.0,261.9293,262.6222,261.7196,262.5857,9912.0
2018-10-31 10:05:00,287.98,288.13,287.36,287.48,6401.0,262.5492,262.686,261.984,262.0934,6401.0
2018-10-31 10:10:00,287.65,287.68,286.25,287.41,11054.0,262.2484,262.2757,260.972,262.0296,11054.0
2018-10-31 10:15:00,287.46,288.9,287.46,288.17,9540.0,262.0752,263.388,262.0752,262.7225,9540.0
2018-10-31 10:20:00,288.19,289.37,288.19,289.27,5871.0,262.7407,263.8165,262.7407,263.7253,5871.0
2018-10-31 10:25:00,289.3,290.24,288.83,288.97,8061.0,263.7527,264.6097,263.3242,263.4518,8061.0
2018-10-31 10:30:00,288.99,290.05,288.73,290.05,6430.0,263.47,264.4364,263.233,264.4364,6430.0
2018-10-31 10:35:00,289.88,290.07,288.95,289.05,5301.0,264.2814,264.4547,263.4336,263.5247,5301.0
2018-10-31 10:40:00,289.25,289.61,289.12,289.47,3300.0,263.7071,264.0353,263.5886,263.9077,3300.0
2018-10-31 10:45:00,289.77,289.84,288.34,288.91,11762.0,264.1812,264.245,262.8774,263.3971,11762.0
2018-10-31 10:50:00,288.73,289.21,288.35,288.64,10085.0,263.233,263.6706,262.8866,263.151,10085.0
2018-10-31 10:55:00,288.51,289.5,287.81,289.26,8413.0,263.0324,263.935,262.3942,263.7162,8413.0
2018-10-31 11:00:00,288.86,289.8,288.47,288.61,10524.0,263.3515,264.2085,262.996,263.1236,10524.0
2018-10-31 11:05:00,288.99,289.69,288.66,288.66,6500.0,263.47,264.1082,263.1692,263.1692,6500.0
2018-10-31 11:10:00,288.88,289.62,287.99,288.28,6929.0,263.3698,264.0444,262.5584,262.8227,6929.0
2018-10-31 11:15:00,288.19,288.96,288.11,288.4,4500.0,262.7407,263.4427,262.6678,262.9321,4500.0
2018-10-31 11:20:00,288.39,289.68,288.36,289.49,6538.0,262.923,264.0991,262.8957,263.9259,6538.0
2018-10-31 11:25:00,289.21,289.38,288.65,288.88,7248.0,263.6706,263.8256,263.1601,263.3698,7248.0
2018-10-31 11:30:00,288.72,288.86,287.58,287.62,8709.0,263.2239,263.3515,262.1846,262.221,8709.0
2018-10-31 11:35:00,287.49,288.57,287.48,288.57,4814.0,262.1025,263.0871,262.0934,263.0871,4814.0
2018-10-31 11:40:00,288.72,288.93,287.62,287.94,7001.0,263.2239,263.4153,262.221,262.5128,7001.0
2018-10-31 11:45:00,287.94,288.68,287.8,288.22,9864.0,262.5128,263.1874,262.3851,262.768,9864.0
2018-10-31 11:50:00,288.33,288.66,288.18,288.55,2600.0,262.8683,263.1692,262.7316,263.0689,2600.0
2018-10-31 11:55:00,288.57,288.58,287.58,288.15,7151.0,263.0871,263.0962,262.1846,262.7042,7151.0
2018-10-31 12:00:00,288.25,288.25,286.97,286.97,13032.0,262.7954,262.7954,261.6284,261.6284,13032.0
2018-10-31 12:05:00,286.94,287.19,286.58,287.19,4100.0,261.6011,261.829,261.2729,261.829,4100.0
2018-10-31 12:10:00,287.0,287.3,286.34,286.98,4762.0,261.6558,261.9293,261.0541,261.6375,4762.0
2018-10-31 12:15:00,286.97,286.97,286.04,286.7,5359.0,261.6284,261.6284,260.7805,261.3823,5359.0
2018-10-31 12:20:00,286.6,286.69,286.27,286.51,3225.0,261.2911,261.3731,260.9902,261.209,3225.0
2018-10-31 12:25:00,286.63,286.65,286.16,286.16,4400.0,261.3184,261.3367,260.89,260.89,4400.0
2018-10-31 12:30:00,286.16,286.95,286.16,286.86,4525.0,260.89,261.6102,260.89,261.5281,4525.0
2018-10-31 12:35:00,286.84,286.99,286.75,286.99,2900.0,261.5099,261.6467,261.4279,261.6467,2900.0
2018-10-31 12:40:00,287.0,287.66,286.93,287.5,3900.0,261.6558,262.2575,261.592,262.1116,3900.0
2018-10-31 12:45:00,287.61,287.76,287.29,287.5,4710.0,262.2119,262.3487,261.9202,262.1116,4710.0
2018-10-31 12:50:00,287.46,287.59,287.4,287.54,2200.0,262.0752,262.1937,262.0205,262.1481,2200.0
2018-10-31 12:55:00,287.73,288.0,287.38,287.43,8386.0,262.3213,262.5675,262.0022,262.0478,8386.0
2018-10-31 13:00:00,287.42,287.5,286.92,286.92,3200.0,262.0387,262.1116,261.5828,261.5828,3200.0
2018-10-31 13:05:00,287.05,287.05,286.05,286.05,3500.0,261.7014,261.7014,260.7897,260.7897,3500.0
2018-10-31 13:10:00,286.29,287.01,286.29,286.66,4664.0,261.0085,261.6649,261.0085,261.3458,4664.0
2018-10-31 13:15:00,286.6,287.39,286.58,286.93,4300.0,261.2911,262.0113,261.2729,261.592,4300.0
2018-10-31 13:20:00,287.17,287.3,286.64,286.64,2200.0,261.8108,261.9293,261.3276,261.3276,2200.0
2018-10-31 13:25:00,286.59,286.59,286.13,286.29,2500.0,261.282,261.282,260.8626,261.0085,2500.0
2018-10-31 13:30:00,286.44,286.44,286.09,286.09,1600.0,261.1452,261.1452,260.8261,260.8261,1600.0
2018-10-31 13:35:00,286.24,286.37,285.83,286.09,2920.0,260.9629,261.0814,260.5891,260.8261,2920.0
2018-10-31 13:40:00,286.07,286.67,286.07,286.5,16583.0,260.8079,261.3549,260.8079,261.1999,16583.0
2018-10-31 13:45:00,286.77,287.49,286.68,287.49,4654.0,261.4461,262.1025,261.364,262.1025,4654.0
2018-10-31 13:50:00,287.61,287.71,287.08,287.08,5300.0,262.2119,262.3031,261.7287,261.7287,5300.0
2018-10-31 13:55:00,287.09,287.32,286.83,287.32,2200.0,261.7378,261.9475,261.5008,261.9475,2200.0
2018-10-31 14:00:00,287.33,287.58,287.08,287.23,5444.0,261.9566,262.1846,261.7287,261.8655,5444.0
2018-10-31 14:05:00,287.43,287.44,286.96,287.43,2900.0,262.0478,262.0569,261.6193,262.0478,2900.0
2018-10-31 14:10:00,287.37,287.52,286.78,287.23,6450.0,261.9931,262.1299,261.4552,261.8655,6450.0
2018-10-31 14:15:00,287.01,287.93,286.99,287.68,3989.0,261.6649,262.5036,261.6467,262.2757,3989.0
2018-10-31 14:20:00,287.51,287.51,286.9,286.9,5032.0,262.1207,262.1207,261.5646,261.5646,5032.0
2018-10-31 14:25:00,287.01,287.59,287.0,287.59,4280.0,261.6649,262.1937,261.6558,262.1937,4280.0
2018-10-31 14:30:00,287.56,287.56,287.02,287.07,9702.0,262.1663,262.1663,261.674,261.7196,9702.0
2018-10-31 14:35:00,287.17,287.51,286.96,287.27,7965.0,261.8108,262.1207,261.6193,261.9019,7965.0
2018-10-31 14:40:00,287.38,287.74,287.25,287.32,4692.0,262.0022,262.3304,261.8837,261.9475,4692.0
2018-10-31 14:45:00,287.34,287.54,287.2,287.29,3231.0,261.9657,262.1481,261.8381,261.9202,3231.0
2018-10-31 14:50:00,287.17,287.29,286.88,286.88,4197.0,261.8108,261.9202,261.5464,261.5464,4197.0
2018-10-31 14:55:00,286.82,286.9,286.49,286.55,8134.0,261.4917,261.5646,261.1908,261.2455,8134.0
2018-10-31 15:00:00,286.46,287.32,286.45,287.32,6981.0,261.1635,261.9475,261.1543,261.9475,6981.0
2018-10-31 15:05:00,287.13,287.65,287.13,287.39,2800.0,261.7743,262.2484,261.7743,262.0113,2800.0
2018-10-31 15:10:00,287.34,287.94,287.28,287.88,4604.0,261.9657,262.5128,261.911,262.4581,4604.0
2018-10-31 15:15:00,287.89,288.11,287.55,287.83,5740.0,262.4672,262.6678,262.1572,262.4125,5740.0
2018-10-31 15:20:00,287.72,287.72,286.92,287.4,4519.0,262.3122,262.3122,261.5828,262.0205,4519.0
2018-10-31 15:25:00,287.4,287.48,286.95,287.48,4300.0,262.0205,262.0934,261.6102,262.0934,4300.0
2018-10-31 15:30:00,287.42,287.59,286.17,286.26,12250.0,262.0387,262.1937,260.8991,260.9811,12250.0
2018-10-31 15:35:00,286.17,286.17,285.17,285.17,12543.0,260.8991,260.8991,259.9874,259.9874,12543.0
2018-10-31 15:40:00,285.27,285.42,284.5,284.5,20610.0,260.0785,260.2153,259.3765,259.3765,20610.0
2018-10-31 15:45:00,284.5,284.69,284.17,284.44,24788.0,259.3765,259.5498,259.0757,259.3218,24788.0
2018-10-31 15:50:00,284.45,284.82,284.23,284.27,15200.0,259.331,259.6683,259.1304,259.1669,15200.0
2018-10-31 15:55:00,284.35,284.48,283.75,283.93,40129.0,259.2398,259.3583,258.6928,258.8569,40129.0
2018-11-01 09:30:00,284.82,285.21,283.02,283.04,9707.0,259.6683,260.0238,258.0272,258.0455,9707.0
2018-11-01 09:35:00,282.81,283.29,281.93,282.37,7998.0,257.8358,258.2734,257.0335,257.4346,7998.0
2018-11-01 09:40:00,282.29,282.85,282.19,282.85,3520.0,257.3617,257.8723,257.2705,257.8723,3520.0
2018-11-01 09:45:00,282.86,283.15,281.25,281.25,5495.0,257.8814,258.1458,256.4135,256.4135,5495.0
2018-11-01 09:50:00,281.18,281.57,279.71,279.71,10815.0,256.3497,256.7053,255.0095,255.0095,10815.0
2018-11-01 09:55:00,279.85,280.6,279.74,280.24,6600.0,255.1372,255.8209,255.0369,255.4927,6600.0
2018-11-01 10:00:00,280.23,280.4,278.73,279.37,11600.0,255.4836,255.6386,254.1161,254.6996,11600.0
2018-11-01 10:05:00,279.31,279.35,277.81,278.19,20078.0,254.6449,254.6813,253.2773,253.6238,20078.0
2018-11-01 10:10:00,278.16,279.58,277.83,279.24,16760.0,253.5964,254.891,253.2956,254.581,16760.0
2018-11-01 10:15:00,279.5,279.88,278.84,279.35,16408.0,254.8181,255.1645,254.2164,254.6813,16408.0
2018-11-01 10:20:00,279.37,279.55,278.58,279.55,11885.0,254.6996,254.8637,253.9793,254.8637,11885.0
2018-11-01 10:25:00,279.31,279.89,279.15,279.15,4200.0,254.6449,255.1736,254.499,254.499,4200.0
2018-11-01 10:30:00,279.34,279.99,278.98,279.97,16600.0,254.6722,255.2648,254.344,255.2466,16600.0
2018-11-01 10:35:00,280.14,281.82,280.11,281.32,5520.0,255.4016,256.9332,255.3742,256.4774,5520.0
2018-11-01 10:40:00,281.55,282.2,281.17,282.2,10996.0,256.687,257.2797,256.3406,257.2797,10996.0
2018-11-01 10:45:00,282.47,282.64,282.05,282.27,3100.0,257.5258,257.6808,257.1429,257.3435,3100.0
2018-11-01 10:50:00,282.57,283.03,282.24,282.24,3950.0,257.617,258.0364,257.3161,257.3161,3950.0
2018-11-01 10:55:00,282.22,282.87,282.22,282.81,3739.0,257.2979,257.8905,257.2979,257.8358,3739.0
2018-11-01 11:00:00,282.79,283.21,282.32,282.59,3400.0,257.8175,258.2005,257.3891,257.6352,3400.0
2018-11-01 11:05:00,282.71,282.86,282.14,282.37,3226.0,257.7446,257.8814,257.2249,257.4346,3226.0
2018-11-01 11:10:00,282.32,282.59,281.87,281.87,5149.0,257.3891,257.6352,256.9788,256.9788,5149.0
2018-11-01 11:15:00,281.74,281.91,281.33,281.59,4595.0,256.8603,257.0153,256.4865,256.7235,4595.0
2018-11-01 11:20:00,281.84,282.52,281.83,282.52,1780.0,256.9514,257.5714,256.9423,257.5714,1780.0
2018-11-01 11:25:00,282.64,282.9,282.33,282.33,2347.0,257.6808,257.9178,257.3982,257.3982,2347.0
2018-11-01 11:30:00,282.42,282.67,282.06,282.6,2800.0,257.4802,257.7081,257.152,257.6443,2800.0
2018-11-01 11:35:00,282.72,283.19,282.72,282.99,1400.0,257.7537,258.1822,257.7537,257.9999,1400.0
2018-11-01 11:40:00,282.83,283.41,282.62,283.41,1748.0,257.854,258.3828,257.6626,258.3828,1748.0
2018-11-01 11:45:00,283.39,283.53,283.25,283.47,2700.0,258.3646,258.4922,258.2369,258.4375,2700.0
2018-11-01 11:50:00,283.57,283.73,283.53,283.65,2819.0,258.5287,258.6745,258.4922,258.6016,2819.0
2018-11-01 11:55:00,283.79,283.79,282.68,282.82,3295.0,258.7292,258.7292,257.7173,257.8449,3295.0
2018-11-01 12:00:00,282.6,282.77,282.58,282.65,3200.0,257.6443,257.7993,257.6261,257.6899,3200.0
2018-11-01 12:05:00,282.76,283.46,282.76,283.46,6574.0,257.7902,258.4284,257.7902,258.4284,6574.0
2018-11-01 12:10:00,283.45,283.46,282.58,282.58,2422.0,258.4193,258.4284,257.6261,257.6261,2422.0
2018-11-01 12:15:00,282.51,282.62,282.3,282.49,1400.0,257.5623,257.6626,257.3708,257.544,1400.0
2018-11-01 12:20:00,282.56,282.82,282.56,282.82,800.0,257.6079,257.8449,257.6079,257.8449,800.0
2018-11-01 12:25:00,282.7,282.73,282.49,282.5,700.0,257.7355,257.7628,257.544,257.5532,700.0
2018-11-01 12:30:00,282.57,282.79,282.4,282.41,2800.0,257.617,257.8175,257.462,257.4711,2800.0
2018-11-01 12:35:00,282.1,282.59,282.0,282.59,2418.0,257.1885,257.6352,257.0973,257.6352,2418.0
2018-11-01 12:40:00,282.62,282.83,282.51,282.76,2700.0,257.6626,257.854,257.5623,257.7902,2700.0
2018-11-01 12:45:00,282.75,282.75,282.27,282.45,2500.0,257.7811,257.7811,257.3435,257.5076,2500.0
2018-11-01 12:50:00,282.56,282.74,282.52,282.7,700.0,257.6079,257.772,257.5714,257.7355,700.0
2018-11-01 12:55:00,282.67,283.05,282.45,283.05,2000.0,257.7081,258.0546,257.5076,258.0546,2000.0
2018-11-01 13:00:00,283.05,283.46,283.05,283.13,2317.0,258.0546,258.4284,258.0546,258.1275,2317.0
2018-11-01 13:05:00,283.28,283.33,282.9,282.9,1200.0,258.2643,258.3099,257.9178,257.9178,1200.0
2018-11-01 13:10:00,282.94,283.48,282.94,283.38,1500.0,257.9543,258.4466,257.9543,258.3554,1500.0
2018-11-01 13:15:00,283.26,283.3,283.12,283.12,1300.0,258.246,258.2825,258.1184,258.1184,1300.0
2018-11-01 13:20:00,282.96,283.12,282.87,283.12,1101.0,257.9725,258.1184,257.8905,258.1184,1101.0
2018-11-01 13:25:00,283.15,283.77,283.14,283.77,6544.0,258.1458,258.711,258.1366,258.711,6544.0
2018-11-01 13:30:00,284.0,284.22,283.86,284.04,4432.0,258.9207,259.1213,258.7931,258.9572,4432.0
2018-11-01 13:35:00,283.97,284.52,283.76,284.42,11700.0,258.8933,259.3948,258.7019,259.3036,11700.0
2018-11-01 13:40:00,284.34,284.72,284.34,284.37,2300.0,259.2307,259.5771,259.2307,259.258,2300.0
2018-11-01 13:45:00,284.29,284.48,284.02,284.02,3128.0,259.1851,259.3583,258.9389,258.9389,3128.0
2018-11-01 13:50:00,283.88,284.69,283.86,284.41,8401.0,258.8113,259.5498,258.7931,259.2945,8401.0
2018-11-01 13:55:00,284.4,284.93,284.26,284.77,2818.0,259.2854,259.7686,259.1577,259.6227,2818.0
2018-11-01 14:00:00,284.61,285.76,284.61,285.4,4582.0,259.4768,260.5253,259.4768,260.1971,4582.0
2018-11-01 14:05:00,285.32,285.42,284.92,285.1,1512.0,260.1241,260.2153,259.7595,259.9236,1512.0
2018-11-01 14:10:00,285.09,285.59,284.88,285.48,2503.0,259.9144,260.3703,259.723,260.27,2503.0
2018-11-01 14:15:00,285.49,286.36,285.48,286.09,4071.0,260.2791,261.0723,260.27,260.8261,4071.0
2018-11-01 14:20:00,286.13,286.13,286.03,286.03,500.0,260.8626,260.8626,260.7714,260.7714,500.0
2018-11-01 14:25:00,286.36,286.48,286.15,286.2,3799.0,261.0723,261.1817,260.8808,260.9264,3799.0
2018-11-01 14:30:00,286.3,286.61,286.3,286.44,7097.0,261.0176,261.3002,261.0176,261.1452,7097.0
2018-11-01 14:35:00,286.51,286.96,286.51,286.96,9006.0,261.209,261.6193,261.209,261.6193,9006.0
2018-11-01 14:40:00,286.9,287.41,286.75,287.13,5426.0,261.5646,262.0296,261.4279,261.7743,5426.0
2018-11-01 14:45:00,287.36,287.43,287.04,287.06,3739.0,261.984,262.0478,261.6922,261.7105,3739.0
2018-11-01 14:50:00,287.14,287.14,286.6,286.75,2850.0,261.7834,261.7834,261.2911,261.4279,2850.0
2018-11-01 14:55:00,286.84,286.85,286.63,286.71,2615.0,261.5099,261.519,261.3184,261.3914,2615.0
2018-11-01 15:00:00,286.44,286.44,285.89,285.92,4931.0,261.1452,261.1452,260.6438,260.6711,4931.0
2018-11-01 15:05:00,285.93,286.12,285.76,286.05,3535.0,260.6803,260.8535,260.5253,260.7897,3535.0
2018-11-01 15:10:00,286.1,286.3,285.86,286.1,3160.0,260.8353,261.0176,260.6164,260.8353,3160.0
2018-11-01 15:15:00,286.09,286.5,285.91,286.5,3300.0,260.8261,261.1999,260.662,261.1999,3300.0
2018-11-01 15:20:00,286.47,286.47,286.11,286.25,4027.0,261.1726,261.1726,260.8444,260.972,4027.0
2018-11-01 15:25:00,286.18,286.39,286.04,286.32,5203.0,260.9082,261.0996,260.7805,261.0358,5203.0
2018-11-01 15:30:00,286.26,286.81,286.26,286.77,9200.0,260.9811,261.4826,260.9811,261.4461,9200.0
2018-11-01 15:35:00,286.65,287.34,286.64,287.33,9990.0,261.3367,261.9657,261.3276,261.9566,9990.0
2018-11-01 15:40:00,287.31,287.67,286.97,287.48,10503.0,261.9384,262.2666,261.6284,262.0934,10503.0
2018-11-01 15:45:00,287.56,287.56,286.86,287.08,8976.0,262.1663,262.1663,261.5281,261.7287,8976.0
2018-11-01 15:50:00,287.04,287.04,286.75,287.0,13616.0,261.6922,261.6922,261.4279,261.6558,13616.0
2018-11-01 15:55:00,287.0,287.17,286.52,286.53,25954.0,261.6558,261.8108,261.2182,261.2273,25954.0
2018-11-02 09:30:00,290.69,292.55,290.36,292.52,12815.0,265.0199,266.7157,264.7191,266.6883,12815.0
2018-11-02 09:35:00,292.53,292.55,288.41,288.41,2811.0,266.6974,266.7157,262.9413,262.9413,2811.0
2018-11-02 09:40:00,290.09,290.09,288.59,288.71,1800.0,264.4729,264.4729,263.1054,263.2148,1800.0
2018-11-02 09:45:00,288.68,289.0,288.33,288.83,2858.0,263.1874,263.4792,262.8683,263.3242,2858.0
2018-11-02 09:50:00,288.79,289.12,287.6,287.6,3627.0,263.2877,263.5886,262.2028,262.2028,3627.0
2018-11-02 09:55:00,287.61,288.58,287.61,288.55,2531.0,262.2119,263.0962,262.2119,263.0689,2531.0
2018-11-02 10:00:00,288.74,288.96,287.94,288.14,3250.0,263.2421,263.4427,262.5128,262.6951,3250.0
2018-11-02 10:05:00,288.29,288.47,288.18,288.47,1200.0,262.8319,262.996,262.7316,262.996,1200.0
2018-11-02 10:10:00,288.62,289.64,288.62,289.63,1900.0,263.1327,264.0626,263.1327,264.0535,1900.0
2018-11-02 10:15:00,289.95,291.41,289.45,291.28,5884.0,264.3453,265.6763,263.8894,265.5578,5884.0
2018-11-02 10:20:00,291.37,291.96,290.98,291.27,13985.0,265.6399,266.1778,265.2843,265.5487,13985.0
2018-11-02 10:25:00,290.99,291.46,290.48,290.65,16773.0,265.2934,265.7219,264.8285,264.9835,16773.0
2018-11-02 10:30:00,290.59,290.59,288.74,288.74,5400.0,264.9288,264.9288,263.2421,263.2421,5400.0
2018-11-02 10:35:00,288.84,289.02,287.91,288.05,3114.0,263.3333,263.4974,262.4854,262.6131,3114.0
2018-11-02 10:40:00,287.84,288.5,287.46,288.5,1700.0,262.4216,263.0233,262.0752,263.0233,1700.0
2018-11-02 10:45:00,288.63,288.66,288.26,288.26,8133.0,263.1418,263.1692,262.8045,262.8045,8133.0
2018-11-02 10:50:00,288.48,288.68,288.06,288.5,2500.0,263.0051,263.1874,262.6222,263.0233,2500.0
2018-11-02 10:55:00,288.65,289.08,288.1,288.99,4024.0,263.1601,263.5521,262.6586,263.47,4024.0
2018-11-02 11:00:00,289.05,289.22,288.65,288.65,8914.0,263.5247,263.6797,263.1601,263.1601,8914.0
2018-11-02 11:05:00,288.34,288.86,288.02,288.39,3200.0,262.8774,263.3515,262.5857,262.923,3200.0
2018-11-02 11:10:00,288.7,288.99,287.62,287.62,7600.0,263.2057,263.47,262.221,262.221,7600.0
2018-11-02 11:15:00,287.94,288.09,287.05,287.16,3850.0,262.5128,262.6495,261.7014,261.8016,3850.0
2018-11-02 11:20:00,287.14,287.16,286.75,287.16,2801.0,261.7834,261.8016,261.4279,261.8016,2801.0
2018-11-02 11:25:00,287.44,287.59,286.59,286.97,3410.0,262.0569,262.1937,261.282,261.6284,3410.0
2018-11-02 11:30:00,286.8,287.89,286.77,287.7,2957.0,261.4734,262.4672,261.4461,262.294,2957.0
2018-11-02 11:35:00,287.81,288.01,287.0,287.48,6282.0,262.3942,262.5766,261.6558,262.0934,6282.0
2018-11-02 11:40:00,287.73,287.85,287.19,287.19,2500.0,262.3213,262.4307,261.829,261.829,2500.0
2018-11-02 11:45:00,287.14,287.4,286.83,286.93,4138.0,261.7834,262.0205,261.5008,261.592,4138.0
2018-11-02 11:50:00,286.88,286.99,286.55,286.71,2500.0,261.5464,261.6467,261.2455,261.3914,2500.0
2018-11-02 11:55:00,286.64,287.14,286.64,286.84,2201.0,261.3276,261.7834,261.3276,261.5099,2201.0
2018-11-02 12:00:00,286.93,287.32,286.39,286.73,3261.0,261.592,261.9475,261.0996,261.4096,3261.0
2018-11-02 12:05:00,286.91,287.25,286.37,286.47,2450.0,261.5737,261.8837,261.0814,261.1726,2450.0
2018-11-02 12:10:00,286.42,287.01,286.34,287.01,1800.0,261.127,261.6649,261.0541,261.6649,1800.0
2018-11-02 12:15:00,286.91,287.21,286.7,287.11,1600.0,261.5737,261.8472,261.3823,261.7561,1600.0
2018-11-02 12:20:00,287.2,287.31,286.85,287.02,1800.0,261.8381,261.9384,261.519,261.674,1800.0
2018-11-02 12:25:00,287.18,287.37,287.08,287.29,1101.0,261.8199,261.9931,261.7287,261.9202,1101.0
2018-11-02 12:30:00,287.16,287.16,285.9,285.9,8090.0,261.8016,261.8016,260.6529,260.6529,8090.0
2018-11-02 12:35:00,285.97,286.19,285.6,285.73,8006.0,260.7167,260.9173,260.3794,260.4979,8006.0
2018-11-02 12:40:00,285.89,286.1,285.73,285.85,4920.0,260.6438,260.8353,260.4979,260.6073,4920.0
2018-11-02 12:45:00,285.64,285.83,285.5,285.52,2168.0,260.4159,260.5891,260.2882,260.3065,2168.0
2018-11-02 12:50:00,285.38,285.57,284.95,284.96,2175.0,260.1788,260.3521,259.7868,259.7959,2175.0
2018-11-02 12:55:00,284.97,285.78,284.61,285.65,4417.0,259.805,260.5435,259.4768,260.425,4417.0
2018-11-02 13:00:00,285.59,285.59,285.33,285.37,1900.0,260.3703,260.3703,260.1332,260.1697,1900.0
2018-11-02 13:05:00,285.36,285.82,285.09,285.81,2900.0,260.1606,260.58,259.9144,260.5709,2900.0
2018-11-02 13:10:00,286.0,286.77,286.0,286.77,1600.0,260.7441,261.4461,260.7441,261.4461,1600.0
2018-11-02 13:15:00,286.94,286.94,286.49,286.8,1800.0,261.6011,261.6011,261.1908,261.4734,1800.0
2018-11-02 13:20:00,286.91,287.22,286.59,286.98,1300.0,261.5737,261.8563,261.282,261.6375,1300.0
2018-11-02 13:25:00,286.86,286.94,286.58,286.8,1200.0,261.5281,261.6011,261.2729,261.4734,1200.0
2018-11-02 13:30:00,286.71,286.8,286.61,286.69,800.0,261.3914,261.4734,261.3002,261.3731,800.0
2018-11-02 13:35:00,286.66,286.78,286.26,286.65,3907.0,261.3458,261.4552,260.9811,261.3367,3907.0
2018-11-02 13:40:00,286.44,287.25,286.35,287.25,1100.0,261.1452,261.8837,261.0632,261.8837,1100.0
2018-11-02 13:45:00,287.0,287.65,287.0,287.09,2100.0,261.6558,262.2484,261.6558,261.7378,2100.0
2018-11-02 13:50:00,287.23,287.27,286.73,286.73,1800.0,261.8655,261.9019,261.4096,261.4096,1800.0
2018-11-02 13:55:00,286.73,286.76,286.6,286.63,600.0,261.4096,261.437,261.2911,261.3184,600.0
2018-11-02 14:00:00,286.52,286.8,286.32,286.55,2700.0,261.2182,261.4734,261.0358,261.2455,2700.0
2018-11-02 14:05:00,286.61,286.67,286.23,286.41,4100.0,261.3002,261.3549,260.9538,261.1179,4100.0
2018-11-02 14:10:00,286.34,286.45,285.81,285.81,2740.0,261.0541,261.1543,260.5709,260.5709,2740.0
2018-11-02 14:15:00,286.0,286.88,286.0,286.88,2900.0,260.7441,261.5464,260.7441,261.5464,2900.0
2018-11-02 14:20:00,286.65,286.77,286.43,286.75,2108.0,261.3367,261.4461,261.1361,261.4279,2108.0
2018-11-02 14:25:00,286.95,289.3,286.88,289.3,3900.0,261.6102,263.7527,261.5464,263.7527,3900.0
2018-11-02 14:30:00,289.06,289.07,288.12,288.56,5550.0,263.5339,263.543,262.6769,263.078,5550.0
2018-11-02 14:35:00,288.73,288.73,288.04,288.22,2737.0,263.233,263.233,262.6039,262.768,2737.0
2018-11-02 14:40:00,288.42,288.81,288.33,288.57,2731.0,262.9504,263.3059,262.8683,263.0871,2731.0
2018-11-02 14:45:00,288.66,288.66,288.3,288.45,1963.0,263.1692,263.1692,262.841,262.9777,1963.0
2018-11-02 14:50:00,288.48,288.63,288.36,288.48,1577.0,263.0051,263.1418,262.8957,263.0051,1577.0
2018-11-02 14:55:00,288.23,288.97,288.11,288.75,3800.0,262.7772,263.4518,262.6678,263.2512,3800.0
2018-11-02 15:00:00,288.89,288.89,287.94,288.52,3692.0,263.3789,263.3789,262.5128,263.0415,3692.0
2018-11-02 15:05:00,288.57,288.85,288.55,288.55,1047.0,263.0871,263.3424,263.0689,263.0689,1047.0
2018-11-02 15:10:00,288.6,289.45,288.6,289.11,5611.0,263.1145,263.8894,263.1145,263.5794,5611.0
2018-11-02 15:15:00,289.11,289.11,288.54,289.1,2573.0,263.5794,263.5794,263.0598,263.5703,2573.0
2018-11-02 15:20:00,289.25,289.41,289.1,289.38,2900.0,263.7071,263.853,263.5703,263.8256,2900.0
2018-11-02 15:25:00,289.56,289.82,289.2,289.82,8398.0,263.9897,264.2267,263.6615,264.2267,8398.0
2018-11-02 15:30:00,289.71,289.87,289.02,289.14,6352.0,264.1265,264.2723,263.4974,263.6068,6352.0
2018-11-02 15:35:00,289.08,289.61,288.9,289.61,5822.0,263.5521,264.0353,263.388,264.0353,5822.0
2018-11-02 15:40:00,289.61,289.83,289.51,289.83,6669.0,264.0353,264.2359,263.9441,264.2359,6669.0
2018-11-02 15:45:00,289.68,289.97,289.55,289.87,7824.0,264.0991,264.3635,263.9806,264.2723,7824.0
2018-11-02 15:50:00,289.8,289.9,289.61,289.66,7511.0,264.2085,264.2997,264.0353,264.0809,7511.0
2018-11-02 15:55:00,289.62,289.86,289.04,289.33,19589.0,264.0444,264.2632,263.5156,263.78,19589.0
2018-11-05 09:30:00,289.25,290.73,289.24,290.73,7528.0,263.7071,265.0564,263.698,265.0564,7528.0
2018-11-05 09:35:00,290.85,290.93,289.26,289.34,10417.0,265.1658,265.2387,263.7162,263.7891,10417.0
2018-11-05 09:40:00,289.58,289.58,286.93,286.93,2591.0,264.0079,264.0079,261.592,261.592,2591.0
2018-11-05 09:45:00,287.36,287.73,286.96,287.5,4350.0,261.984,262.3213,261.6193,262.1116,4350.0
2018-11-05 09:50:00,287.86,288.56,287.74,287.74,2239.0,262.4398,263.078,262.3304,262.3304,2239.0
2018-11-05 09:55:00,287.86,287.89,286.81,286.81,4050.0,262.4398,262.4672,261.4826,261.4826,4050.0
2018-11-05 10:00:00,286.76,287.44,286.26,286.38,5889.0,261.437,262.0569,260.9811,261.0905,5889.0
2018-11-05 10:05:00,286.3,286.47,285.73,285.73,2700.0,261.0176,261.1726,260.4979,260.4979,2700.0
2018-11-05 10:10:00,285.77,285.77,285.21,285.7,3584.0,260.5344,260.5344,260.0238,260.4706,3584.0
2018-11-05 10:15:00,285.21,286.7,285.21,286.62,3901.0,260.0238,261.3823,260.0238,261.3093,3901.0
2018-11-05 10:20:00,287.05,287.11,286.06,286.42,3633.0,261.7014,261.7561,260.7988,261.127,3633.0
2018-11-05 10:25:00,286.49,286.86,286.08,286.5,2800.0,261.1908,261.5281,260.817,261.1999,2800.0
2018-11-05 10:30:00,286.79,287.16,285.74,285.74,7822.0,261.4643,261.8016,260.507,260.507,7822.0
2018-11-05 10:35:00,285.65,285.75,285.18,285.37,4900.0,260.425,260.5162,259.9965,260.1697,4900.0
2018-11-05 10:40:00,285.43,285.81,285.13,285.77,3700.0,260.2244,260.5709,259.9509,260.5344,3700.0
2018-11-05 10:45:00,285.35,285.35,284.92,284.99,3057.0,260.1515,260.1515,259.7595,259.8233,3057.0
2018-11-05 10:50:00,284.9,284.93,284.52,284.78,3800.0,259.7412,259.7686,259.3948,259.6318,3800.0
2018-11-05 10:55:00,284.89,286.0,284.49,285.84,3900.0,259.7321,260.7441,259.3674,260.5982,3900.0
2018-11-05 11:00:00,285.93,286.65,285.8,286.63,3784.0,260.6803,261.3367,260.5617,261.3184,3784.0
2018-11-05 11:05:00,286.47,286.75,285.46,285.46,2802.0,261.1726,261.4279,260.2518,260.2518,2802.0
2018-11-05 11:10:00,285.49,286.02,285.49,285.71,1798.0,260.2791,260.7623,260.2791,260.4797,1798.0
2018-11-05 11:15:00,285.54,286.28,285.49,285.95,2172.0,260.3247,260.9994,260.2791,260.6985,2172.0
2018-11-05 11:20:00,285.45,285.99,285.29,285.82,2800.0,260.2427,260.735,260.0968,260.58,2800.0
2018-11-05 11:25:00,285.41,286.19,285.41,285.89,1300.0,260.2062,260.9173,260.2062,260.6438,1300.0
2018-11-05 11:30:00,285.72,285.72,285.38,285.48,3746.0,260.4888,260.4888,260.1788,260.27,3746.0
2018-11-05 11:35:00,285.63,285.86,285.49,285.86,1600.0,260.4068,260.6164,260.2791,260.6164,1600.0
2018-11-05 11:40:00,285.95,286.85,285.95,286.81,4750.0,260.6985,261.519,260.6985,261.4826,4750.0
2018-11-05 11:45:00,286.44,286.84,286.19,286.75,2025.0,261.1452,261.5099,260.9173,261.4279,2025.0
2018-11-05 11:50:00,287.0,287.58,287.0,287.58,1600.0,261.6558,262.1846,261.6558,262.1846,1600.0
2018-11-05 11:55:00,287.75,287.93,287.19,287.93,2700.0,262.3395,262.5036,261.829,262.5036,2700.0
2018-11-05 12:00:00,287.65,287.81,287.41,287.81,4050.0,262.2484,262.3942,262.0296,262.3942,4050.0
2018-11-05 12:05:00,287.57,287.81,287.14,287.14,2376.0,262.1754,262.3942,261.7834,261.7834,2376.0
2018-11-05 12:10:00,287.13,287.51,287.08,287.44,2466.0,261.7743,262.1207,261.7287,262.0569,2466.0
2018-11-05 12:15:00,287.24,287.24,286.79,286.98,1704.0,261.8746,261.8746,261.4643,261.6375,1704.0
2018-11-05 12:20:00,287.16,287.54,287.04,287.54,1300.0,261.8016,262.1481,261.6922,262.1481,1300.0
2018-11-05 12:25:00,287.24,287.36,286.93,286.95,600.0,261.8746,261.984,261.592,261.6102,600.0
2018-11-05 12:30:00,286.74,286.85,286.41,286.41,814.0,261.4187,261.519,261.1179,261.1179,814.0
2018-11-05 12:35:00,286.57,286.9,286.39,286.9,1500.0,261.2637,261.5646,261.0996,261.5646,1500.0
2018-11-05 12:40:00,286.69,286.89,286.61,286.61,2650.0,261.3731,261.5555,261.3002,261.3002,2650.0
2018-11-05 12:45:00,286.64,286.74,286.29,286.74,4525.0,261.3276,261.4187,261.0085,261.4187,4525.0
2018-11-05 12:50:00,287.0,287.11,286.53,286.58,3806.0,261.6558,261.7561,261.2273,261.2729,3806.0
2018-11-05 12:55:00,286.65,286.74,286.63,286.63,1303.0,261.3367,261.4187,261.3184,261.3184,1303.0
2018-11-05 13:00:00,286.41,286.84,286.32,286.83,1600.0,261.1179,261.5099,261.0358,261.5008,1600.0
2018-11-05 13:05:00,286.8,286.97,286.79,286.88,650.0,261.4734,261.6284,261.4643,261.5464,650.0
2018-11-05 13:10:00,286.94,287.63,286.87,287.62,4197.0,261.6011,262.2301,261.5373,262.221,4197.0
2018-11-05 13:15:00,287.77,287.77,287.3,287.3,1300.0,262.3578,262.3578,261.9293,261.9293,1300.0
2018-11-05 13:20:00,287.42,287.53,287.14,287.53,1100.0,262.0387,262.139,261.7834,262.139,1100.0
2018-11-05 13:25:00,287.3,287.3,287.3,287.3,100.0,261.9293,261.9293,261.9293,261.9293,100.0
2018-11-05 13:30:00,287.22,287.49,287.15,287.36,2430.0,261.8563,262.1025,261.7925,261.984,2430.0
2018-11-05 13:35:00,287.3,287.63,287.3,287.5,1480.0,261.9293,262.2301,261.9293,262.1116,1480.0
2018-11-05 13:40:00,287.55,287.55,287.24,287.34,802.0,262.1572,262.1572,261.8746,261.9657,802.0
2018-11-05 13:45:00,286.91,287.38,286.91,287.38,1700.0,261.5737,262.0022,261.5737,262.0022,1700.0
2018-11-05 13:50:00,287.26,287.26,287.01,287.03,1600.0,261.8928,261.8928,261.6649,261.6831,1600.0
2018-11-05 13:55:00,287.22,287.34,287.05,287.34,2334.0,261.8563,261.9657,261.7014,261.9657,2334.0
2018-11-05 14:00:00,287.39,287.47,287.15,287.2,6800.0,262.0113,262.0843,261.7925,261.8381,6800.0
2018-11-05 14:05:00,287.13,287.34,287.13,287.34,1300.0,261.7743,261.9657,261.7743,261.9657,1300.0
2018-11-05 14:10:00,287.37,287.68,287.22,287.53,2880.0,261.9931,262.2757,261.8563,262.139,2880.0
2018-11-05 14:15:00,287.44,287.64,287.26,287.64,2102.0,262.0569,262.2393,261.8928,262.2393,2102.0
2018-11-05 14:20:00,287.7,288.36,287.7,288.21,3211.0,262.294,262.8957,262.294,262.7589,3211.0
2018-11-05 14:25:00,288.34,288.59,288.14,288.36,4001.0,262.8774,263.1054,262.6951,262.8957,4001.0
2018-11-05 14:30:00,288.34,288.35,287.45,287.45,11626.0,262.8774,262.8866,262.066,262.066,11626.0
2018-11-05 14:35:00,287.49,287.96,287.37,287.96,3300.0,262.1025,262.531,261.9931,262.531,3300.0
2018-11-05 14:40:00,287.9,288.09,287.64,288.02,1800.0,262.4763,262.6495,262.2393,262.5857,1800.0
2018-11-05 14:45:00,288.29,288.6,287.99,287.99,4750.0,262.8319,263.1145,262.5584,262.5584,4750.0
2018-11-05 14:50:00,288.19,288.27,287.93,287.99,7182.0,262.7407,262.8136,262.5036,262.5584,7182.0
2018-11-05 14:55:00,288.1,288.2,287.86,287.95,4220.0,262.6586,262.7498,262.4398,262.5219,4220.0
2018-11-05 15:00:00,287.48,287.53,287.33,287.52,2000.0,262.0934,262.139,261.9566,262.1299,2000.0
2018-11-05 15:05:00,287.66,287.7,287.47,287.66,2021.0,262.2575,262.294,262.0843,262.2575,2021.0
2018-11-05 15:10:00,287.33,287.97,287.33,287.68,2201.0,261.9566,262.5401,261.9566,262.2757,2201.0
2018-11-05 15:15:00,287.59,287.61,286.83,286.9,8742.0,262.1937,262.2119,261.5008,261.5646,8742.0
2018-11-05 15:20:00,286.99,287.04,286.44,286.48,6526.0,261.6467,261.6922,261.1452,261.1817,6526.0
2018-11-05 15:25:00,286.36,286.99,286.22,286.64,3783.0,261.0723,261.6467,260.9447,261.3276,3783.0
2018-11-05 15:30:00,286.76,287.02,286.12,286.56,7307.0,261.437,261.674,260.8535,261.2546,7307.0
2018-11-05 15:35:00,286.46,286.85,286.19,286.76,10173.0,261.1635,261.519,260.9173,261.437,10173.0
2018-11-05 15:40:00,286.9,287.0,286.67,286.83,8252.0,261.5646,261.6558,261.3549,261.5008,8252.0
2018-11-05 15:45:00,286.95,287.6,286.86,287.39,11062.0,261.6102,262.2028,261.5281,262.0113,11062.0
2018-11-05 15:50:00,287.34,287.39,286.88,287.04,14921.0,261.9657,262.0113,261.5464,261.6922,14921.0
2018-11-05 15:55:00,287.16,287.3,286.73,286.86,28554.0,261.8016,261.9293,261.4096,261.5281,28554.0
2018-11-06 09:30:00,284.35,288.26,282.86,288.0,11996.0,259.2398,262.8045,257.8814,262.5675,11996.0
2018-11-06 09:35:00,287.96,289.26,286.81,288.43,8250.0,262.531,263.7162,261.4826,262.9595,8250.0
2018-11-06 09:40:00,287.92,288.5,286.2,286.21,16700.0,262.4945,263.0233,260.9264,260.9355,16700.0
2018-11-06 09:45:00,286.21,287.63,285.96,287.18,17065.0,260.9355,262.2301,260.7076,261.8199,17065.0
2018-11-06 09:50:00,287.79,288.32,287.77,287.98,5125.0,262.376,262.8592,262.3578,262.5492,5125.0
2018-11-06 09:55:00,288.0,288.55,288.0,288.42,3591.0,262.5675,263.0689,262.5675,262.9504,3591.0
2018-11-06 10:00:00,287.77,287.77,287.09,287.09,2200.0,262.3578,262.3578,261.7378,261.7378,2200.0
2018-11-06 10:05:00,286.86,287.32,286.53,286.69,1200.0,261.5281,261.9475,261.2273,261.3731,1200.0
2018-11-06 10:10:00,286.85,286.87,285.91,286.34,4900.0,261.519,261.5373,260.662,261.0541,4900.0
2018-11-06 10:15:00,286.35,286.65,286.03,286.65,10863.0,261.0632,261.3367,260.7714,261.3367,10863.0
2018-11-06 10:20:00,286.84,287.09,286.59,286.76,4120.0,261.5099,261.7378,261.282,261.437,4120.0
2018-11-06 10:25:00,286.72,286.72,285.47,286.0,13588.0,261.4005,261.4005,260.2609,260.7441,13588.0
2018-11-06 10:30:00,286.24,287.29,286.11,287.26,7128.0,260.9629,261.9202,260.8444,261.8928,7128.0
2018-11-06 10:35:00,287.26,287.86,286.92,287.17,2700.0,261.8928,262.4398,261.5828,261.8108,2700.0
2018-11-06 10:40:00,287.6,288.16,287.6,288.16,723.0,262.2028,262.7133,262.2028,262.7133,723.0
2018-11-06 10:45:00,288.56,288.6,288.19,288.19,1000.0,263.078,263.1145,262.7407,262.7407,1000.0
2018-11-06 10:50:00,288.27,288.44,287.64,287.77,7363.0,262.8136,262.9686,262.2393,262.3578,7363.0
2018-11-06 10:55:00,287.97,287.97,286.67,286.78,12814.0,262.5401,262.5401,261.3549,261.4552,12814.0
2018-11-06 11:00:00,287.11,287.3,286.61,287.3,8708.0,261.7561,261.9293,261.3002,261.9293,8708.0
2018-11-06 11:05:00,287.21,287.6,287.08,287.37,3282.0,261.8472,262.2028,261.7287,261.9931,3282.0
2018-11-06 11:10:00,287.01,287.87,286.98,287.87,1000.0,261.6649,262.4489,261.6375,262.4489,1000.0
2018-11-06 11:15:00,287.81,287.89,287.45,287.64,4635.0,262.3942,262.4672,262.066,262.2393,4635.0
2018-11-06 11:20:00,287.31,287.49,287.09,287.46,1500.0,261.9384,262.1025,261.7378,262.0752,1500.0
2018-11-06 11:25:00,287.46,288.56,287.46,288.56,2899.0,262.0752,263.078,262.0752,263.078,2899.0
2018-11-06 11:30:00,288.32,288.32,287.82,287.95,1844.0,262.8592,262.8592,262.4034,262.5219,1844.0
2018-11-06 11:35:00,288.21,288.51,288.21,288.51,400.0,262.7589,263.0324,262.7589,263.0324,400.0
2018-11-06 11:40:00,288.55,288.56,288.11,288.44,800.0,263.0689,263.078,262.6678,262.9686,800.0
2018-11-06 11:45:00,288.49,288.83,288.2,288.2,3200.0,263.0142,263.3242,262.7498,262.7498,3200.0
2018-11-06 11:50:00,288.43,288.55,288.38,288.5,1200.0,262.9595,263.0689,262.9139,263.0233,1200.0
2018-11-06 11:55:00,288.69,288.94,288.65,288.93,1700.0,263.1965,263.4245,263.1601,263.4153,1700.0
2018-11-06 12:00:00,288.84,288.84,288.6,288.74,600.0,263.3333,263.3333,263.1145,263.2421,600.0
2018-11-06 12:05:00,288.79,289.27,288.65,288.74,3100.0,263.2877,263.7253,263.1601,263.2421,3100.0
2018-11-06 12:10:00,288.61,288.62,288.24,288.24,1000.0,263.1236,263.1327,262.7863,262.7863,1000.0
2018-11-06 12:15:00,288.05,288.05,287.78,287.97,1600.0,262.6131,262.6131,262.3669,262.5401,1600.0
2018-11-06 12:20:00,287.99,288.18,287.8,288.18,1200.0,262.5584,262.7316,262.3851,262.7316,1200.0
2018-11-06 12:25:00,288.25,288.25,287.87,287.97,1020.0,262.7954,262.7954,262.4489,262.5401,1020.0
2018-11-06 12:30:00,288.08,288.6,288.0,288.6,5756.0,262.6404,263.1145,262.5675,263.1145,5756.0
2018-11-06 12:35:00,288.86,289.27,288.86,289.27,1900.0,263.3515,263.7253,263.3515,263.7253,1900.0
2018-11-06 12:40:00,289.05,289.22,288.73,288.74,2350.0,263.5247,263.6797,263.233,263.2421,2350.0
2018-11-06 12:45:00,288.83,289.1,288.49,288.49,3125.0,263.3242,263.5703,263.0142,263.0142,3125.0
2018-11-06 12:50:00,288.52,288.7,288.42,288.42,1004.0,263.0415,263.2057,262.9504,262.9504,1004.0
2018-11-06 12:55:00,288.45,288.76,288.45,288.76,1000.0,262.9777,263.2604,262.9777,263.2604,1000.0
2018-11-06 13:00:00,288.68,288.86,288.62,288.62,5542.0,263.1874,263.3515,263.1327,263.1327,5542.0
2018-11-06 13:05:00,288.64,288.73,288.4,288.4,800.0,263.151,263.233,262.9321,262.9321,800.0
2018-11-06 13:10:00,288.33,288.51,288.23,288.28,1800.0,262.8683,263.0324,262.7772,262.8227,1800.0
2018-11-06 13:15:00,288.46,288.74,288.44,288.61,1668.0,262.9868,263.2421,262.9686,263.1236,1668.0
2018-11-06 13:20:00,288.32,288.56,288.25,288.49,900.0,262.8592,263.078,262.7954,263.0142,900.0
2018-11-06 13:25:00,288.31,288.51,288.16,288.16,1915.0,262.8501,263.0324,262.7133,262.7133,1915.0
2018-11-06 13:30:00,288.1,288.25,287.99,288.18,1152.0,262.6586,262.7954,262.5584,262.7316,1152.0
2018-11-06 13:35:00,288.29,288.45,288.13,288.33,2002.0,262.8319,262.9777,262.686,262.8683,2002.0
2018-11-06 13:40:00,288.3,288.3,288.04,288.04,700.0,262.841,262.841,262.6039,262.6039,700.0
2018-11-06 13:45:00,287.95,288.45,287.89,288.45,2847.0,262.5219,262.9777,262.4672,262.9777,2847.0
2018-11-06 13:50:00,288.45,288.81,288.45,288.78,1800.0,262.9777,263.3059,262.9777,263.2786,1800.0
2018-11-06 13:55:00,289.05,289.49,289.05,289.32,3076.0,263.5247,263.9259,263.5247,263.7709,3076.0
2018-11-06 14:00:00,289.5,289.56,289.15,289.15,3000.0,263.935,263.9897,263.6159,263.6159,3000.0
2018-11-06 14:05:00,289.38,289.81,289.33,289.37,2400.0,263.8256,264.2176,263.78,263.8165,2400.0
2018-11-06 14:10:00,289.36,289.36,288.8,288.8,1800.0,263.8074,263.8074,263.2968,263.2968,1800.0
2018-11-06 14:15:00,288.79,289.06,288.67,288.92,1584.0,263.2877,263.5339,263.1783,263.4062,1584.0
2018-11-06 14:20:00,288.91,288.91,288.4,288.59,3129.0,263.3971,263.3971,262.9321,263.1054,3129.0
2018-11-06 14:25:00,288.41,288.41,287.52,287.77,2350.0,262.9413,262.9413,262.1299,262.3578,2350.0
2018-11-06 14:30:00,287.62,288.13,287.47,288.13,1700.0,262.221,262.686,262.0843,262.686,1700.0
2018-11-06 14:35:00,288.16,288.34,287.95,288.34,1900.0,262.7133,262.8774,262.5219,262.8774,1900.0
2018-11-06 14:40:00,288.31,288.98,288.31,288.89,2230.0,262.8501,263.4609,262.8501,263.3789,2230.0
2018-11-06 14:45:00,288.66,288.92,288.66,288.89,700.0,263.1692,263.4062,263.1692,263.3789,700.0
2018-11-06 14:50:00,288.95,289.42,288.83,288.83,2000.0,263.4336,263.8621,263.3242,263.3242,2000.0
2018-11-06 14:55:00,288.91,289.12,288.5,288.67,2400.0,263.3971,263.5886,263.0233,263.1783,2400.0
2018-11-06 15:00:00,288.63,288.99,288.46,288.66,5088.0,263.1418,263.47,262.9868,263.1692,5088.0
2018-11-06 15:05:00,288.55,288.76,288.47,288.47,3100.0,263.0689,263.2604,262.996,262.996,3100.0
2018-11-06 15:10:00,288.6,289.07,288.48,288.72,2500.0,263.1145,263.543,263.0051,263.2239,2500.0
2018-11-06 15:15:00,288.59,288.81,288.31,288.71,2700.0,263.1054,263.3059,262.8501,263.2148,2700.0
2018-11-06 15:20:00,288.63,288.73,288.26,288.47,7804.0,263.1418,263.233,262.8045,262.996,7804.0
2018-11-06 15:25:00,288.48,288.62,288.19,288.19,8287.0,263.0051,263.1327,262.7407,262.7407,8287.0
2018-11-06 15:30:00,288.2,288.42,288.05,288.06,10852.0,262.7498,262.9504,262.6131,262.6222,10852.0
2018-11-06 15:35:00,288.12,288.41,287.67,287.95,4600.0,262.6769,262.9413,262.2666,262.5219,4600.0
2018-11-06 15:40:00,287.94,287.96,287.71,287.85,5100.0,262.5128,262.531,262.3031,262.4307,5100.0
2018-11-06 15:45:00,287.75,287.75,286.88,287.05,16027.0,262.3395,262.3395,261.5464,261.7014,16027.0
2018-11-06 15:50:00,287.11,287.69,287.05,287.63,12493.0,261.7561,262.2848,261.7014,262.2301,12493.0
2018-11-06 15:55:00,287.73,287.9,287.47,287.58,33270.0,262.3213,262.4763,262.0843,262.1846,33270.0
2018-11-07 09:30:00,290.46,291.43,289.46,289.46,5520.0,264.8102,265.6946,263.8985,263.8985,5520.0
2018-11-07 09:35:00,289.96,292.33,289.96,292.33,3064.0,264.3544,266.5151,264.3544,266.5151,3064.0
2018-11-07 09:40:00,292.12,292.12,291.15,291.15,1500.0,266.3236,266.3236,265.4393,265.4393,1500.0
2018-11-07 09:45:00,291.22,291.22,289.68,289.69,1700.0,265.5031,265.5031,264.0991,264.1082,1700.0
2018-11-07 09:50:00,289.9,290.65,289.55,290.35,2205.0,264.2997,264.9835,263.9806,264.7099,2205.0
2018-11-07 09:55:00,290.86,291.36,290.86,291.36,700.0,265.1749,265.6308,265.1749,265.6308,700.0
2018-11-07 10:00:00,291.09,292.19,291.07,291.83,8172.0,265.3846,266.3875,265.3664,266.0592,8172.0
2018-11-07 10:05:00,291.84,291.84,290.32,290.32,844.0,266.0684,266.0684,264.6826,264.6826,844.0
2018-11-07 10:10:00,290.34,290.93,290.19,290.35,4021.0,264.7008,265.2387,264.5641,264.7099,4021.0
2018-11-07 10:15:00,290.34,290.34,289.71,289.71,1661.0,264.7008,264.7008,264.1265,264.1265,1661.0
2018-11-07 10:20:00,289.62,289.63,289.17,289.17,3001.0,264.0444,264.0535,263.6341,263.6341,3001.0
2018-11-07 10:25:00,289.04,289.04,287.9,288.1,2800.0,263.5156,263.5156,262.4763,262.6586,2800.0
2018-11-07 10:30:00,289.02,290.12,289.02,290.12,2987.0,263.4974,264.5003,263.4974,264.5003,2987.0
2018-11-07 10:35:00,290.04,290.4,289.51,289.76,7066.0,264.4273,264.7555,263.9441,264.172,7066.0
2018-11-07 10:40:00,290.02,290.02,288.73,289.48,1921.0,264.4091,264.4091,263.233,263.9168,1921.0
2018-11-07 10:45:00,289.73,290.05,289.71,289.71,1900.0,264.1447,264.4364,264.1265,264.1265,1900.0
2018-11-07 10:50:00,289.68,290.57,289.6,289.6,4300.0,264.0991,264.9105,264.0262,264.0262,4300.0
2018-11-07 10:55:00,289.16,289.36,288.99,289.36,1233.0,263.625,263.8074,263.47,263.8074,1233.0
2018-11-07 11:00:00,289.52,289.6,289.0,289.55,1600.0,263.9532,264.0262,263.4792,263.9806,1600.0
2018-11-07 11:05:00,289.63,291.05,289.63,291.05,3400.0,264.0535,265.3481,264.0535,265.3481,3400.0
2018-11-07 11:10:00,290.88,291.32,290.59,290.72,3400.0,265.1931,265.5943,264.9288,265.0473,3400.0
2018-11-07 11:15:00,290.73,290.74,290.26,290.26,1100.0,265.0564,265.0655,264.6279,264.6279,1100.0
2018-11-07 11:20:00,290.56,291.27,290.54,290.95,4503.0,264.9014,265.5487,264.8832,265.257,4503.0
2018-11-07 11:25:00,291.13,291.5,291.05,291.28,3150.0,265.4211,265.7584,265.3481,265.5578,3150.0
2018-11-07 11:30:00,291.28,292.38,291.17,292.38,14726.0,265.5578,266.5607,265.4575,266.5607,14726.0
2018-11-07 11:35:00,292.38,292.57,291.98,291.98,3987.0,266.5607,266.7339,266.196,266.196,3987.0
2018-11-07 11:40:00,292.17,292.41,292.08,292.14,3100.0,266.3692,266.588,266.2872,266.3419,3100.0
2018-11-07 11:45:00,292.19,292.55,292.06,292.49,8200.0,266.3875,266.7157,266.2689,266.661,8200.0
2018-11-07 11:50:00,292.58,293.96,292.52,293.75,6456.0,266.743,268.0012,266.6883,267.8097,6456.0
2018-11-07 11:55:00,293.6,294.27,293.44,293.88,5540.0,267.6729,268.2838,267.5271,267.9282,5540.0
2018-11-07 12:00:00,293.68,294.42,293.66,293.94,4100.0,267.7459,268.4205,267.7276,267.9829,4100.0
2018-11-07 12:05:00,294.02,294.5,293.92,293.92,2409.0,268.0559,268.4935,267.9647,267.9647,2409.0
2018-11-07 12:10:00,293.86,294.41,293.86,294.39,2502.0,267.91,268.4114,267.91,268.3932,2502.0
2018-11-07 12:15:00,294.18,294.22,293.87,294.14,2300.0,268.2017,268.2382,267.9191,268.1653,2300.0
2018-11-07 12:20:00,294.14,294.36,293.99,294.13,1800.0,268.1653,268.3658,268.0285,268.1561,1800.0
2018-11-07 12:25:00,294.13,294.13,293.71,293.87,2581.0,268.1561,268.1561,267.7732,267.9191,2581.0
2018-11-07 12:30:00,293.86,294.23,293.75,294.09,1584.0,267.91,268.2473,267.8097,268.1197,1584.0
2018-11-07 12:35:00,294.22,294.47,294.1,294.19,3455.0,268.2382,268.4661,268.1288,268.2108,3455.0
2018-11-07 12:40:00,294.26,294.63,294.21,294.59,2474.0,268.2747,268.612,268.2291,268.5755,2474.0
2018-11-07 12:45:00,294.49,295.31,294.48,295.26,1967.0,268.4844,269.2319,268.4752,269.1864,1967.0
2018-11-07 12:50:00,295.32,295.69,295.11,295.44,1200.0,269.2411,269.5784,269.0496,269.3505,1200.0
2018-11-07 12:55:00,295.76,295.76,295.25,295.31,1400.0,269.6422,269.6422,269.1772,269.2319,1400.0
2018-11-07 13:00:00,295.48,295.74,295.38,295.39,2300.0,269.3869,269.624,269.2958,269.3049,2300.0
2018-11-07 13:05:00,295.34,295.46,295.15,295.46,1000.0,269.2593,269.3687,269.0861,269.3687,1000.0
2018-11-07 13:10:00,295.5,295.66,295.22,295.37,1761.0,269.4052,269.551,269.1499,269.2866,1761.0
2018-11-07 13:15:00,295.18,295.24,294.66,294.81,2800.0,269.1134,269.1681,268.6393,268.7761,2800.0
2018-11-07 13:20:00,295.06,295.09,295.01,295.01,700.0,269.004,269.0314,268.9584,268.9584,700.0
2018-11-07 13:25:00,295.14,295.19,295.01,295.01,1000.0,269.077,269.1225,268.9584,268.9584,1000.0
2018-11-07 13:30:00,294.89,295.08,294.59,294.59,2250.0,268.849,269.0223,268.5755,268.5755,2250.0
2018-11-07 13:35:00,294.65,294.73,293.56,293.66,8035.0,268.6302,268.7032,267.6365,267.7276,8035.0
2018-11-07 13:40:00,293.7,293.97,293.7,293.77,2830.0,267.7641,268.0103,267.7641,267.8279,2830.0
2018-11-07 13:45:00,293.39,293.72,293.39,293.44,925.0,267.4815,267.7823,267.4815,267.5271,925.0
2018-11-07 13:50:00,293.61,293.87,293.53,293.8,1318.0,267.6821,267.9191,267.6091,267.8553,1318.0
2018-11-07 13:55:00,293.9,294.36,293.83,294.35,1000.0,267.9465,268.3658,267.8826,268.3567,1000.0
2018-11-07 14:00:00,294.5,294.51,294.41,294.47,700.0,268.4935,268.5026,268.4114,268.4661,700.0
2018-11-07 14:05:00,294.39,294.56,294.33,294.5,1615.0,268.3932,268.5482,268.3385,268.4935,1615.0
2018-11-07 14:10:00,295.0,295.0,294.87,294.87,679.0,268.9493,268.9493,268.8308,268.8308,679.0
2018-11-07 14:15:00,294.83,294.98,294.71,294.97,1000.0,268.7943,268.9311,268.6849,268.922,1000.0
2018-11-07 14:20:00,295.07,295.2,294.89,294.92,1400.0,269.0131,269.1317,268.849,268.8764,1400.0
2018-11-07 14:25:00,294.8,295.01,294.8,295.01,1321.0,268.767,268.9584,268.767,268.9584,1321.0
2018-11-07 14:30:00,294.82,295.43,294.74,295.27,2650.0,268.7852,269.3413,268.7123,269.1955,2650.0
2018-11-07 14:35:00,295.28,295.72,295.27,295.59,2500.0,269.2046,269.6057,269.1955,269.4872,2500.0
2018-11-07 14:40:00,295.5,295.61,295.29,295.48,1900.0,269.4052,269.5054,269.2137,269.3869,1900.0
2018-11-07 14:45:00,295.6,295.6,295.07,295.23,2404.0,269.4963,269.4963,269.0131,269.159,2404.0
2018-11-07 14:50:00,295.25,295.33,295.01,295.15,2126.0,269.1772,269.2502,268.9584,269.0861,2126.0
2018-11-07 14:55:00,295.15,295.15,294.64,294.64,5700.0,269.0861,269.0861,268.6211,268.6211,5700.0
2018-11-07 15:00:00,294.59,294.88,294.45,294.45,6678.0,268.5755,268.8399,268.4479,268.4479,6678.0
2018-11-07 15:05:00,294.69,295.01,294.69,295.01,1100.0,268.6667,268.9584,268.6667,268.9584,1100.0
2018-11-07 15:10:00,294.9,295.86,294.88,295.86,2481.0,268.8581,269.7334,268.8399,269.7334,2481.0
2018-11-07 15:15:00,295.76,295.94,295.5,295.86,3587.0,269.6422,269.8063,269.4052,269.7334,3587.0
2018-11-07 15:20:00,295.86,296.02,295.79,295.91,4650.0,269.7334,269.8792,269.6696,269.779,4650.0
2018-11-07 15:25:00,296.21,296.3,295.86,296.28,3363.0,270.0525,270.1345,269.7334,270.1163,3363.0
2018-11-07 15:30:00,296.15,296.45,296.02,296.4,2701.0,269.9978,270.2713,269.8792,270.2257,2701.0
2018-11-07 15:35:00,296.4,296.42,295.85,295.85,3552.0,270.2257,270.2439,269.7243,269.7243,3552.0
2018-11-07 15:40:00,295.72,295.99,295.59,295.77,5995.0,269.6057,269.8519,269.4872,269.6513,5995.0
2018-11-07 15:45:00,295.87,295.98,295.71,295.72,8954.0,269.7425,269.8428,269.5966,269.6057,8954.0
2018-11-07 15:50:00,295.74,296.12,295.7,296.05,8694.0,269.624,269.9704,269.5875,269.9066,8694.0
2018-11-07 15:55:00,296.11,296.79,295.82,296.11,25107.0,269.9613,270.5812,269.6969,269.9613,25107.0
2018-11-08 09:30:00,294.36,295.87,294.36,294.84,5081.0,269.6114,270.9944,269.6114,270.051,5081.0
2018-11-08 09:35:00,294.15,294.62,293.7,294.62,3300.0,269.4191,269.8495,269.0069,269.8495,3300.0
2018-11-08 09:40:00,294.83,294.84,294.27,294.33,1395.0,270.0419,270.051,269.529,269.5839,1395.0
2018-11-08 09:45:00,293.96,294.38,293.96,294.34,1000.0,269.245,269.6297,269.245,269.5931,1000.0
2018-11-08 09:50:00,293.76,294.15,293.67,293.83,1200.0,269.0618,269.4191,268.9794,269.126,1200.0
2018-11-08 09:55:00,293.57,294.31,293.41,294.28,2936.0,268.8878,269.5656,268.7413,269.5381,2936.0
2018-11-08 10:00:00,294.03,295.09,294.03,294.64,2280.0,269.3091,270.28,269.3091,269.8679,2280.0
2018-11-08 10:05:00,294.81,294.81,294.01,294.39,2400.0,270.0236,270.0236,269.2908,269.6389,2400.0
2018-11-08 10:10:00,294.38,294.38,293.18,293.18,2200.0,269.6297,269.6297,268.5306,268.5306,2200.0
2018-11-08 10:15:00,292.82,292.82,292.07,292.61,2731.0,268.2009,268.2009,267.5139,268.0085,2731.0
2018-11-08 10:20:00,292.51,292.73,292.27,292.44,1919.0,267.9169,268.1184,267.6971,267.8528,1919.0
2018-11-08 10:25:00,292.6,293.42,292.6,293.24,2213.0,267.9994,268.7504,267.9994,268.5856,2213.0
2018-11-08 10:30:00,293.3,294.06,293.27,293.79,1800.0,268.6405,269.3366,268.613,269.0893,1800.0
2018-11-08 10:35:00,294.04,294.21,293.5,294.2,1000.0,269.3183,269.474,268.8237,269.4649,1000.0
2018-11-08 10:40:00,294.11,294.47,293.66,293.66,6291.0,269.3824,269.7122,268.9703,268.9703,6291.0
2018-11-08 10:45:00,293.61,293.83,293.43,293.83,1588.0,268.9245,269.126,268.7596,269.126,1588.0
2018-11-08 10:50:00,293.89,294.37,293.84,294.32,2700.0,269.1809,269.6206,269.1351,269.5748,2700.0
2018-11-08 10:55:00,294.31,294.79,294.04,294.78,3100.0,269.5656,270.0053,269.3183,269.9961,3100.0
2018-11-08 11:00:00,294.36,295.05,294.28,295.05,805.0,269.6114,270.2434,269.5381,270.2434,805.0
2018-11-08 11:05:00,295.07,295.39,294.73,295.39,10222.0,270.2617,270.5548,269.9503,270.5548,10222.0
2018-11-08 11:10:00,295.17,295.17,294.82,294.82,1300.0,270.3533,270.3533,270.0327,270.0327,1300.0
2018-11-08 11:15:00,294.81,295.24,294.8,295.05,1600.0,270.0236,270.4174,270.0144,270.2434,1600.0
2018-11-08 11:20:00,294.85,294.85,294.37,294.37,600.0,270.0602,270.0602,269.6206,269.6206,600.0
2018-11-08 11:25:00,294.37,294.78,294.37,294.67,1600.0,269.6206,269.9961,269.6206,269.8953,1600.0
2018-11-08 11:30:00,295.0,295.43,295.0,295.28,700.0,270.1976,270.5914,270.1976,270.4541,700.0
2018-11-08 11:35:00,295.28,295.68,295.13,295.48,2300.0,270.4541,270.8204,270.3167,270.6372,2300.0
2018-11-08 11:40:00,295.56,296.07,295.56,296.06,900.0,270.7105,271.1776,270.7105,271.1685,900.0
2018-11-08 11:45:00,295.78,295.78,295.3,295.3,500.0,270.912,270.912,270.4724,270.4724,500.0
2018-11-08 11:50:00,295.43,295.49,295.36,295.37,800.0,270.5914,270.6464,270.5273,270.5365,800.0
2018-11-08 11:55:00,295.15,295.21,295.05,295.21,1284.0,270.335,270.3899,270.2434,270.3899,1284.0
2018-11-08 12:00:00,295.1,295.16,294.5,294.98,2600.0,270.2892,270.3441,269.7396,270.1793,2600.0
2018-11-08 12:05:00,294.96,295.47,294.95,295.27,1521.0,270.161,270.6281,270.1518,270.4449,1521.0
2018-11-08 12:10:00,295.37,295.81,295.37,295.81,800.0,270.5365,270.9395,270.5365,270.9395,800.0
2018-11-08 12:15:00,295.92,296.08,295.76,295.76,1800.0,271.0402,271.1868,270.8937,270.8937,1800.0
2018-11-08 12:20:00,296.0,296.0,295.47,295.88,1700.0,271.1135,271.1135,270.6281,271.0036,1700.0
2018-11-08 12:25:00,296.0,296.27,295.76,295.76,1700.0,271.1135,271.3608,270.8937,270.8937,1700.0
2018-11-08 12:30:00,295.72,296.01,295.72,296.01,400.0,270.8571,271.1227,270.8571,271.1227,400.0
2018-11-08 12:35:00,295.88,295.88,295.62,295.63,1200.0,271.0036,271.0036,270.7655,270.7746,1200.0
2018-11-08 12:40:00,295.71,295.72,295.05,295.05,2085.0,270.8479,270.8571,270.2434,270.2434,2085.0
2018-11-08 12:45:00,294.97,295.33,294.97,294.99,1100.0,270.1701,270.4999,270.1701,270.1884,1100.0
2018-11-08 12:50:00,294.85,294.85,294.25,294.25,2231.0,270.0602,270.0602,269.5107,269.5107,2231.0
2018-11-08 12:55:00,294.13,294.13,293.88,293.92,3100.0,269.4007,269.4007,269.1718,269.2084,3100.0
2018-11-08 13:00:00,293.8,294.17,293.77,293.91,2200.0,269.0985,269.4374,269.071,269.1992,2200.0
2018-11-08 13:05:00,294.04,294.31,293.97,294.06,3701.0,269.3183,269.5656,269.2542,269.3366,3701.0
2018-11-08 13:10:00,294.13,294.21,294.05,294.21,300.0,269.4007,269.474,269.3275,269.474,300.0
2018-11-08 13:15:00,294.15,294.33,294.15,294.23,1000.0,269.4191,269.5839,269.4191,269.4923,1000.0
2018-11-08 13:20:00,294.31,294.31,294.1,294.1,1118.0,269.5656,269.5656,269.3733,269.3733,1118.0
2018-11-08 13:25:00,294.1,294.3,294.09,294.13,500.0,269.3733,269.5564,269.3641,269.4007,500.0
2018-11-08 13:30:00,293.87,294.04,293.78,293.95,3020.0,269.1626,269.3183,269.0802,269.2359,3020.0
2018-11-08 13:35:00,294.19,294.19,294.05,294.16,300.0,269.4557,269.4557,269.3275,269.4282,300.0
2018-11-08 13:40:00,293.92,294.22,293.92,294.05,1500.0,269.2084,269.4832,269.2084,269.3275,1500.0
2018-11-08 13:45:00,294.15,294.19,293.91,294.19,600.0,269.4191,269.4557,269.1992,269.4557,600.0
2018-11-08 13:50:00,294.26,294.26,294.21,294.21,300.0,269.5198,269.5198,269.474,269.474,300.0
2018-11-08 13:55:00,294.09,294.52,294.09,294.12,1001.0,269.3641,269.758,269.3641,269.3916,1001.0
2018-11-08 14:00:00,294.34,294.63,293.81,293.96,1900.0,269.5931,269.8587,269.1076,269.245,1900.0
2018-11-08 14:05:00,294.11,295.27,294.1,295.27,1300.0,269.3824,270.4449,269.3733,270.4449,1300.0
2018-11-08 14:10:00,295.25,295.37,294.46,294.55,4800.0,270.4266,270.5365,269.703,269.7854,4800.0
2018-11-08 14:15:00,294.83,294.88,294.7,294.74,600.0,270.0419,270.0877,269.9228,269.9595,600.0
2018-11-08 14:20:00,294.54,294.6,293.85,293.85,1500.0,269.7763,269.8312,269.1443,269.1443,1500.0
2018-11-08 14:25:00,293.74,293.9,293.38,293.6,2900.0,269.0435,269.1901,268.7138,268.9153,2900.0
2018-11-08 14:30:00,293.51,293.64,293.33,293.58,1935.0,268.8329,268.9519,268.668,268.897,1935.0
2018-11-08 14:35:00,293.6,293.62,293.0,293.01,1829.0,268.9153,268.9336,268.3657,268.3749,1829.0
2018-11-08 14:40:00,292.87,293.15,292.82,292.89,1100.0,268.2467,268.5031,268.2009,268.265,1100.0
2018-11-08 14:45:00,293.11,293.44,293.11,293.26,900.0,268.4665,268.7688,268.4665,268.6039,900.0
2018-11-08 14:50:00,293.27,293.42,293.14,293.15,2600.0,268.613,268.7504,268.494,268.5031,2600.0
2018-11-08 14:55:00,293.13,293.24,293.04,293.24,1600.0,268.4848,268.5856,268.4024,268.5856,1600.0
2018-11-08 15:00:00,293.06,293.06,292.58,292.58,3500.0,268.4207,268.4207,267.9811,267.9811,3500.0
2018-11-08 15:05:00,292.67,293.06,292.67,292.91,2000.0,268.0635,268.4207,268.0635,268.2833,2000.0
2018-11-08 15:10:00,292.99,293.21,292.75,293.08,5222.0,268.3566,268.5581,268.1368,268.439,5222.0
2018-11-08 15:15:00,293.25,293.49,293.09,293.24,2271.0,268.5947,268.8146,268.4482,268.5856,2271.0
2018-11-08 15:20:00,293.13,293.27,292.9,292.97,4200.0,268.4848,268.613,268.2742,268.3383,4200.0
2018-11-08 15:25:00,292.73,292.81,292.53,292.63,3000.0,268.1184,268.1917,267.9353,268.0269,3000.0
2018-11-08 15:30:00,292.61,292.79,292.44,292.57,2067.0,268.0085,268.1734,267.8528,267.9719,2067.0
2018-11-08 15:35:00,292.5,292.61,292.26,292.3,7205.0,267.9078,268.0085,267.688,267.7246,7205.0
2018-11-08 15:40:00,292.41,292.64,292.4,292.51,3603.0,267.8254,268.036,267.8162,267.9169,3603.0
2018-11-08 15:45:00,292.65,293.05,292.47,292.9,8501.0,268.0452,268.4115,267.8803,268.2742,8501.0
2018-11-08 15:50:00,292.82,293.28,292.73,293.28,12614.0,268.2009,268.6222,268.1184,268.6222,12614.0
2018-11-08 15:55:00,293.25,293.41,292.78,293.15,26907.0,268.5947,268.7413,268.1642,268.5031,26907.0
2018-11-09 09:30:00,290.76,291.13,290.76,291.13,2986.0,266.3141,266.653,266.3141,266.653,2986.0
2018-11-09 09:35:00,292.56,292.57,291.31,291.31,200.0,267.9627,267.9719,266.8178,266.8178,200.0
2018-11-09 09:40:00,291.33,292.0,290.69,291.14,3000.0,266.8362,267.4498,266.25,266.6621,3000.0
2018-11-09 09:45:00,291.23,291.29,291.23,291.29,200.0,266.7446,266.7995,266.7446,266.7995,200.0
2018-11-09 09:50:00,291.54,291.54,290.35,290.35,2193.0,267.0285,267.0285,265.9385,265.9385,2193.0
2018-11-09 09:55:00,290.32,290.32,289.49,290.31,1100.0,265.9111,265.9111,265.1509,265.9019,1100.0
2018-11-09 10:00:00,289.99,289.99,289.58,289.97,700.0,265.6088,265.6088,265.2333,265.5905,700.0
2018-11-09 10:05:00,289.63,289.92,289.32,289.55,3200.0,265.2791,265.5447,264.9951,265.2058,3200.0
2018-11-09 10:10:00,289.62,290.09,289.62,289.68,1901.0,265.2699,265.7004,265.2699,265.3249,1901.0
2018-11-09 10:15:00,289.63,289.97,289.29,289.6,1688.0,265.2791,265.5905,264.9677,265.2516,1688.0
2018-11-09 10:20:00,289.48,290.13,289.09,290.13,2000.0,265.1417,265.737,264.7845,265.737,2000.0
2018-11-09 10:25:00,290.1,291.47,289.84,291.13,13164.0,265.7096,266.9644,265.4714,266.653,13164.0
2018-11-09 10:30:00,291.11,291.79,290.98,291.05,3378.0,266.6347,267.2575,266.5156,266.5797,3378.0
2018-11-09 10:35:00,291.08,291.31,290.82,291.18,5154.0,266.6072,266.8178,266.369,266.6988,5154.0
2018-11-09 10:40:00,291.45,291.6,290.82,290.82,2900.0,266.9461,267.0835,266.369,266.369,2900.0
2018-11-09 10:45:00,290.94,291.5,290.94,291.05,1488.0,266.4789,266.9919,266.4789,266.5797,1488.0
2018-11-09 10:50:00,290.68,291.08,290.27,291.02,8200.0,266.2408,266.6072,265.8653,266.5522,8200.0
2018-11-09 10:55:00,291.32,292.0,291.32,291.74,2100.0,266.827,267.4498,266.827,267.2117,2100.0
2018-11-09 11:00:00,291.75,292.24,291.06,291.78,7210.0,267.2208,267.6696,266.5889,267.2483,7210.0
2018-11-09 11:05:00,291.86,292.08,290.8,290.8,5985.0,267.3216,267.5231,266.3507,266.3507,5985.0
2018-11-09 11:10:00,290.71,291.21,290.14,290.14,14160.0,266.2683,266.7262,265.7462,265.7462,14160.0
2018-11-09 11:15:00,289.92,290.32,289.86,289.86,3825.0,265.5447,265.9111,265.4897,265.4897,3825.0
2018-11-09 11:20:00,290.09,290.48,289.98,290.36,4267.0,265.7004,266.0576,265.5997,265.9477,4267.0
2018-11-09 11:25:00,290.51,291.25,290.51,291.06,1100.0,266.0851,266.7629,266.0851,266.5889,1100.0
2018-11-09 11:30:00,291.14,291.14,290.74,290.86,2000.0,266.6621,266.6621,266.2958,266.4057,2000.0
2018-11-09 11:35:00,290.91,290.91,290.08,290.8,4763.0,266.4515,266.4515,265.6912,266.3507,4763.0
2018-11-09 11:40:00,290.44,290.44,290.1,290.31,800.0,266.021,266.021,265.7096,265.9019,800.0
2018-11-09 11:45:00,290.21,290.41,289.7,290.12,4300.0,265.8103,265.9935,265.3432,265.7279,4300.0
2018-11-09 11:50:00,289.92,290.29,289.72,290.29,1800.0,265.5447,265.8836,265.3615,265.8836,1800.0
2018-11-09 11:55:00,290.1,290.62,290.1,290.16,3400.0,265.7096,266.1858,265.7096,265.7645,3400.0
2018-11-09 12:00:00,290.03,290.37,289.87,290.1,3316.0,265.6455,265.9569,265.4989,265.7096,3316.0
2018-11-09 12:05:00,290.2,290.34,290.2,290.34,500.0,265.8012,265.9294,265.8012,265.9294,500.0
2018-11-09 12:10:00,290.4,290.57,289.99,290.29,2400.0,265.9843,266.1401,265.6088,265.8836,2400.0
2018-11-09 12:15:00,290.31,290.31,289.72,289.82,2800.0,265.9019,265.9019,265.3615,265.4531,2800.0
2018-11-09 12:20:00,289.78,290.02,289.7,290.01,1062.0,265.4165,265.6363,265.3432,265.6271,1062.0
2018-11-09 12:25:00,290.12,290.56,290.12,290.45,3550.0,265.7279,266.1309,265.7279,266.0301,3550.0
2018-11-09 12:30:00,290.45,291.0,290.26,290.88,5425.0,266.0301,266.5339,265.8561,266.424,5425.0
2018-11-09 12:35:00,291.17,291.62,291.15,291.3,1800.0,266.6896,267.1018,266.6713,266.8087,1800.0
2018-11-09 12:40:00,291.36,291.45,291.01,291.21,800.0,266.8636,266.9461,266.5431,266.7262,800.0
2018-11-09 12:45:00,291.59,291.75,291.44,291.55,1800.0,267.0743,267.2208,266.9369,267.0377,1800.0
2018-11-09 12:50:00,291.44,291.55,291.44,291.48,500.0,266.9369,267.0377,266.9369,266.9735,500.0
2018-11-09 12:55:00,291.53,291.53,291.05,291.05,2833.0,267.0193,267.0193,266.5797,266.5797,2833.0
2018-11-09 13:00:00,290.83,291.01,290.83,291.01,900.0,266.3782,266.5431,266.3782,266.5431,900.0
2018-11-09 13:05:00,290.88,291.13,290.82,291.09,1507.0,266.424,266.653,266.369,266.6163,1507.0
2018-11-09 13:10:00,291.19,291.19,290.74,290.75,1500.0,266.7079,266.7079,266.2958,266.3049,1500.0
2018-11-09 13:15:00,290.74,290.76,290.44,290.76,600.0,266.2958,266.3141,266.021,266.3141,600.0
2018-11-09 13:20:00,290.56,290.56,290.08,290.38,2000.0,266.1309,266.1309,265.6912,265.966,2000.0
2018-11-09 13:25:00,290.33,290.52,290.33,290.52,900.0,265.9202,266.0943,265.9202,266.0943,900.0
2018-11-09 13:30:00,290.39,290.42,290.01,290.01,1171.0,265.9752,266.0027,265.6271,265.6271,1171.0
2018-11-09 13:35:00,290.41,290.74,290.41,290.61,2100.0,265.9935,266.2958,265.9935,266.1767,2100.0
2018-11-09 13:40:00,290.52,290.73,290.2,290.2,1510.0,266.0943,266.2866,265.8012,265.8012,1510.0
2018-11-09 13:45:00,290.17,290.17,289.7,289.7,2010.0,265.7737,265.7737,265.3432,265.3432,2010.0
2018-11-09 13:50:00,289.86,290.22,289.86,290.14,5904.0,265.4897,265.8195,265.4897,265.7462,5904.0
2018-11-09 13:55:00,290.11,290.48,290.06,290.34,3403.0,265.7187,266.0576,265.6729,265.9294,3403.0
2018-11-09 14:00:00,290.34,291.14,290.34,291.13,2000.0,265.9294,266.6621,265.9294,266.653,2000.0
2018-11-09 14:05:00,291.14,291.23,290.45,290.45,3200.0,266.6621,266.7446,266.0301,266.0301,3200.0
2018-11-09 14:10:00,290.43,290.66,290.23,290.63,1900.0,266.0118,266.2225,265.8286,266.195,1900.0
2018-11-09 14:15:00,290.7,290.71,289.99,289.99,3388.0,266.2591,266.2683,265.6088,265.6088,3388.0
2018-11-09 14:20:00,290.1,290.32,289.84,289.84,4770.0,265.7096,265.9111,265.4714,265.4714,4770.0
2018-11-09 14:25:00,289.92,290.76,289.92,290.31,1806.0,265.5447,266.3141,265.5447,265.9019,1806.0
2018-11-09 14:30:00,290.21,290.61,290.21,290.55,1278.0,265.8103,266.1767,265.8103,266.1217,1278.0
2018-11-09 14:35:00,290.67,291.26,290.65,291.09,4706.0,266.2316,266.772,266.2133,266.6163,4706.0
2018-11-09 14:40:00,291.31,292.2,291.31,291.63,8732.0,266.8178,267.633,266.8178,267.1109,8732.0
2018-11-09 14:45:00,291.43,292.01,291.43,291.69,2400.0,266.9277,267.459,266.9277,267.1659,2400.0
2018-11-09 14:50:00,291.79,292.19,291.71,292.06,2800.0,267.2575,267.6238,267.1842,267.5048,2800.0
2018-11-09 14:55:00,291.82,292.62,291.82,292.25,3799.0,267.285,268.0177,267.285,267.6788,3799.0
2018-11-09 15:00:00,292.16,292.59,291.91,292.28,3703.0,267.5964,267.9902,267.3674,267.7063,3703.0
2018-11-09 15:05:00,292.31,292.96,292.25,292.69,6809.0,267.7338,268.3291,267.6788,268.0818,6809.0
2018-11-09 15:10:00,292.75,293.35,292.59,293.3,5171.0,268.1368,268.6863,267.9902,268.6405,5171.0
2018-11-09 15:15:00,293.36,293.54,292.71,293.17,10888.0,268.6955,268.8603,268.1001,268.5215,10888.0
2018-11-09 15:20:00,293.12,293.67,292.92,293.5,5431.0,268.4757,268.9794,268.2925,268.8237,5431.0
2018-11-09 15:25:00,293.39,293.67,293.25,293.6,7512.0,268.723,268.9794,268.5947,268.9153,7512.0
2018-11-09 15:30:00,293.78,294.04,293.73,293.84,3457.0,269.0802,269.3183,269.0344,269.1351,3457.0
2018-11-09 15:35:00,293.79,294.25,293.78,294.05,6800.0,269.0893,269.5107,269.0802,269.3275,6800.0
2018-11-09 15:40:00,294.05,294.73,294.05,294.73,4763.0,269.3275,269.9503,269.3275,269.9503,4763.0
2018-11-09 15:45:00,294.82,294.83,294.13,294.2,6140.0,270.0327,270.0419,269.4007,269.4649,6140.0
2018-11-09 15:50:00,294.11,294.41,294.0,294.41,6908.0,269.3824,269.6572,269.2817,269.6572,6908.0
2018-11-09 15:55:00,294.34,294.53,293.63,293.85,19990.0,269.5931,269.7671,268.9428,269.1443,19990.0
2018-11-12 09:30:00,293.99,294.47,292.96,292.96,3910.0,269.2725,269.7122,268.3291,268.3291,3910.0
2018-11-12 09:35:00,292.53,293.75,292.53,293.5,3871.0,267.9353,269.0527,267.9353,268.8237,3871.0
2018-11-12 09:40:00,293.3,294.23,292.82,294.15,4336.0,268.6405,269.4923,268.2009,269.4191,4336.0
2018-11-12 09:45:00,293.76,293.99,292.84,292.84,13192.0,269.0618,269.2725,268.2192,268.2192,13192.0
2018-11-12 09:50:00,292.77,292.79,291.31,291.31,4100.0,268.1551,268.1734,266.8178,266.8178,4100.0
2018-11-12 09:55:00,291.28,292.33,290.99,291.03,4727.0,266.7904,267.7521,266.5247,266.5614,4727.0
2018-11-12 10:00:00,290.82,290.97,290.16,290.56,2720.0,266.369,266.5064,265.7645,266.1309,2720.0
2018-11-12 10:05:00,290.11,291.39,290.06,291.32,4399.0,265.7187,266.8911,265.6729,266.827,4399.0
2018-11-12 10:10:00,291.32,292.04,291.31,291.31,4102.0,266.827,267.4865,266.8178,266.8178,4102.0
2018-11-12 10:15:00,291.31,291.69,291.31,291.6,1703.0,266.8178,267.1659,266.8178,267.0835,1703.0
2018-11-12 10:20:00,291.36,292.79,291.36,291.87,3205.0,266.8636,268.1734,266.8636,267.3308,3205.0
2018-11-12 10:25:00,292.04,292.26,291.65,291.65,2700.0,267.4865,267.688,267.1292,267.1292,2700.0
2018-11-12 10:30:00,291.81,291.98,291.4,291.48,2200.0,267.2758,267.4315,266.9003,266.9735,2200.0
2018-11-12 10:35:00,291.52,291.62,290.99,291.44,1632.0,267.0102,267.1018,266.5247,266.9369,1632.0
2018-11-12 10:40:00,291.21,291.62,290.88,291.34,2900.0,266.7262,267.1018,266.424,266.8453,2900.0
2018-11-12 10:45:00,291.11,291.14,290.87,290.97,2039.0,266.6347,266.6621,266.4148,266.5064,2039.0
2018-11-12 10:50:00,290.83,291.29,290.67,290.73,3326.0,266.3782,266.7995,266.2316,266.2866,3326.0
2018-11-12 10:55:00,290.42,291.13,290.42,291.13,2400.0,266.0027,266.653,266.0027,266.653,2400.0
2018-11-12 11:00:00,291.0,291.0,290.6,290.7,4639.0,266.5339,266.5339,266.1675,266.2591,4639.0
2018-11-12 11:05:00,290.52,290.53,290.25,290.27,1702.0,266.0943,266.1034,265.847,265.8653,1702.0
2018-11-12 11:10:00,290.44,290.44,290.0,290.1,4031.0,266.021,266.021,265.618,265.7096,4031.0
2018-11-12 11:15:00,290.01,290.13,288.97,288.98,8500.0,265.6271,265.737,264.6746,264.6837,8500.0
2018-11-12 11:20:00,289.12,290.17,288.96,290.14,3402.0,264.812,265.7737,264.6654,265.7462,3402.0
2018-11-12 11:25:00,290.15,290.56,289.86,290.22,7802.0,265.7554,266.1309,265.4897,265.8195,7802.0
2018-11-12 11:30:00,290.21,290.78,289.9,290.38,3803.0,265.8103,266.3324,265.5264,265.966,3803.0
2018-11-12 11:35:00,290.53,290.95,290.48,290.48,1200.0,266.1034,266.4881,266.0576,266.0576,1200.0
2018-11-12 11:40:00,290.52,290.94,290.52,290.92,2400.0,266.0943,266.4789,266.0943,266.4606,2400.0
2018-11-12 11:45:00,290.86,290.86,290.52,290.73,2100.0,266.4057,266.4057,266.0943,266.2866,2100.0
2018-11-12 11:50:00,290.73,290.79,289.92,290.58,5600.0,266.2866,266.3416,265.5447,266.1492,5600.0
2018-11-12 11:55:00,290.36,291.2,290.36,291.04,1800.0,265.9477,266.7171,265.9477,266.5705,1800.0
2018-11-12 12:00:00,291.26,291.48,291.16,291.43,1400.0,266.772,266.9735,266.6804,266.9277,1400.0
2018-11-12 12:05:00,291.47,292.09,291.47,292.01,10173.0,266.9644,267.5323,266.9644,267.459,10173.0
2018-11-12 12:10:00,292.08,293.59,292.08,292.96,6979.0,267.5231,268.9061,267.5231,268.3291,6979.0
2018-11-12 12:15:00,293.12,293.17,292.81,293.0,3204.0,268.4757,268.5215,268.1917,268.3657,3204.0
2018-11-12 12:20:00,292.95,293.09,292.72,293.09,2002.0,268.32,268.4482,268.1093,268.4482,2002.0
2018-11-12 12:25:00,292.96,293.0,292.73,293.0,2800.0,268.3291,268.3657,268.1184,268.3657,2800.0
2018-11-12 12:30:00,292.85,292.89,292.64,292.77,2681.0,268.2284,268.265,268.036,268.1551,2681.0
2018-11-12 12:35:00,292.68,293.03,292.53,292.73,5400.0,268.0727,268.3932,267.9353,268.1184,5400.0
2018-11-12 12:40:00,292.71,293.06,292.55,293.03,4801.0,268.1001,268.4207,267.9536,268.3932,4801.0
2018-11-12 12:45:00,293.01,293.13,292.59,292.99,3796.0,268.3749,268.4848,267.9902,268.3566,3796.0
2018-11-12 12:50:00,292.94,292.98,292.4,292.52,2000.0,268.3108,268.3474,267.8162,267.9261,2000.0
2018-11-12 12:55:00,292.53,292.56,291.83,291.83,1200.0,267.9353,267.9627,267.2941,267.2941,1200.0
2018-11-12 13:00:00,291.68,292.04,291.65,291.93,2213.0,267.1567,267.4865,267.1292,267.3857,2213.0
2018-11-12 13:05:00,292.05,292.05,291.52,291.52,400.0,267.4956,267.4956,267.0102,267.0102,400.0
2018-11-12 13:10:00,291.59,291.62,291.15,291.15,900.0,267.0743,267.1018,266.6713,266.6713,900.0
2018-11-12 13:15:00,291.2,291.44,291.11,291.2,1000.0,266.7171,266.9369,266.6347,266.7171,1000.0
2018-11-12 13:20:00,291.17,291.17,290.85,290.96,500.0,266.6896,266.6896,266.3965,266.4973,500.0
2018-11-12 13:25:00,290.99,291.4,290.72,291.35,2800.0,266.5247,266.9003,266.2774,266.8545,2800.0
2018-11-12 13:30:00,291.23,291.47,291.23,291.47,1225.0,266.7446,266.9644,266.7446,266.9644,1225.0
2018-11-12 13:35:00,291.69,292.16,291.68,292.16,2216.0,267.1659,267.5964,267.1567,267.5964,2216.0
2018-11-12 13:40:00,292.17,292.24,291.96,292.23,2537.0,267.6055,267.6696,267.4132,267.6605,2537.0
2018-11-12 13:45:00,292.06,292.52,291.74,292.45,3613.0,267.5048,267.9261,267.2117,267.862,3613.0
2018-11-12 13:50:00,292.36,293.13,292.36,293.11,3200.0,267.7796,268.4848,267.7796,268.4665,3200.0
2018-11-12 13:55:00,292.97,293.2,292.9,292.98,3911.0,268.3383,268.5489,268.2742,268.3474,3911.0
2018-11-12 14:00:00,292.99,293.43,292.98,293.41,3900.0,268.3566,268.7596,268.3474,268.7413,3900.0
2018-11-12 14:05:00,293.33,293.33,293.04,293.05,1505.0,268.668,268.668,268.4024,268.4115,1505.0
2018-11-12 14:10:00,292.98,293.65,292.98,293.65,1101.0,268.3474,268.9611,268.3474,268.9611,1101.0
2018-11-12 14:15:00,293.41,294.02,293.4,293.56,1512.0,268.7413,269.3,268.7321,268.8787,1512.0
2018-11-12 14:20:00,293.61,293.63,293.15,293.46,2200.0,268.9245,268.9428,268.5031,268.7871,2200.0
2018-11-12 14:25:00,293.37,293.39,292.96,292.96,2200.0,268.7046,268.723,268.3291,268.3291,2200.0
2018-11-12 14:30:00,293.19,293.4,293.12,293.3,2601.0,268.5398,268.7321,268.4757,268.6405,2601.0
2018-11-12 14:35:00,293.34,293.34,292.93,293.2,6591.0,268.6772,268.6772,268.3016,268.5489,6591.0
2018-11-12 14:40:00,293.43,294.28,293.32,294.28,5101.0,268.7596,269.5381,268.6588,269.5381,5101.0
2018-11-12 14:45:00,294.32,295.35,294.27,294.64,4318.0,269.5748,270.5182,269.529,269.8679,4318.0
2018-11-12 14:50:00,294.68,294.71,293.76,293.76,2400.0,269.9045,269.932,269.0618,269.0618,2400.0
2018-11-12 14:55:00,293.67,293.69,292.85,292.85,800.0,268.9794,268.9977,268.2284,268.2284,800.0
2018-11-12 15:00:00,292.71,293.13,292.59,292.62,3005.0,268.1001,268.4848,267.9902,268.0177,3005.0
2018-11-12 15:05:00,292.7,292.8,292.49,292.65,7111.0,268.091,268.1826,267.8986,268.0452,7111.0
2018-11-12 15:10:00,292.42,292.77,292.08,292.17,4514.0,267.8345,268.1551,267.5231,267.6055,4514.0
2018-11-12 15:15:00,292.54,292.83,292.34,292.72,4900.0,267.9444,268.21,267.7612,268.1093,4900.0
2018-11-12 15:20:00,292.62,293.42,292.53,293.12,3300.0,268.0177,268.7504,267.9353,268.4757,3300.0
2018-11-12 15:25:00,293.08,293.29,292.73,292.82,3709.0,268.439,268.6314,268.1184,268.2009,3709.0
2018-11-12 15:30:00,292.73,292.84,292.1,292.29,4505.0,268.1184,268.2192,267.5414,267.7154,4505.0
2018-11-12 15:35:00,292.2,292.73,292.07,292.69,3600.0,267.633,268.1184,267.5139,268.0818,3600.0
2018-11-12 15:40:00,292.47,292.83,292.07,292.68,10139.0,267.8803,268.21,267.5139,268.0727,10139.0
2018-11-12 15:45:00,292.63,293.03,292.05,292.28,9900.0,268.0269,268.3932,267.4956,267.7063,9900.0
2018-11-12 15:50:00,292.3,292.3,291.08,291.08,8927.0,267.7246,267.7246,266.6072,266.6072,8927.0
2018-11-12 15:55:00,291.17,291.66,290.91,291.65,27089.0,266.6896,267.1384,266.4515,267.1292,27089.0
2018-11-13 09:30:00,292.21,293.8,291.22,291.88,3105.0,267.6422,269.0985,266.7354,267.3399,3105.0
2018-11-13 09:35:00,292.21,293.96,291.62,293.96,2300.0,267.6422,269.245,267.1018,269.245,2300.0
2018-11-13 09:40:00,291.81,293.0,291.81,292.72,4299.0,267.2758,268.3657,267.2758,268.1093,4299.0
2018-11-13 09:45:00,292.41,293.34,292.08,293.03,1400.0,267.8254,268.6772,267.5231,268.3932,1400.0
2018-11-13 09:50:00,293.4,293.74,292.61,293.74,3900.0,268.7321,269.0435,268.0085,269.0435,3900.0
2018-11-13 09:55:00,293.6,293.69,292.93,293.14,3237.0,268.9153,268.9977,268.3016,268.494,3237.0
2018-11-13 10:00:00,292.92,292.93,292.19,292.29,1670.0,268.2925,268.3016,267.6238,267.7154,1670.0
2018-11-13 10:05:00,292.08,293.66,292.08,293.5,4600.0,267.5231,268.9703,267.5231,268.8237,4600.0
2018-11-13 10:10:00,293.35,294.2,293.35,294.2,1300.0,268.6863,269.4649,268.6863,269.4649,1300.0
2018-11-13 10:15:00,294.49,295.19,294.49,294.86,3650.0,269.7305,270.3716,269.7305,270.0694,3650.0
2018-11-13 10:20:00,294.66,294.87,293.48,293.65,2500.0,269.8862,270.0785,268.8054,268.9611,2500.0
2018-11-13 10:25:00,293.68,294.3,293.24,293.24,6102.0,268.9886,269.5564,268.5856,268.5856,6102.0
2018-11-13 10:30:00,293.41,294.05,293.12,293.45,3387.0,268.7413,269.3275,268.4757,268.7779,3387.0
2018-11-13 10:35:00,293.49,293.92,293.48,293.54,1725.0,268.8146,269.2084,268.8054,268.8603,1725.0
2018-11-13 10:40:00,293.24,294.02,293.21,293.98,6450.0,268.5856,269.3,268.5581,269.2634,6450.0
2018-11-13 10:45:00,293.69,294.26,293.69,294.11,3098.0,268.9977,269.5198,268.9977,269.3824,3098.0
2018-11-13 10:50:00,294.01,294.01,293.49,293.97,2600.0,269.2908,269.2908,268.8146,269.2542,2600.0
2018-11-13 10:55:00,294.14,294.28,293.97,293.97,4200.0,269.4099,269.5381,269.2542,269.2542,4200.0
2018-11-13 11:00:00,293.71,295.0,293.58,294.87,5075.0,269.0161,270.1976,268.897,270.0785,5075.0
2018-11-13 11:05:00,294.62,294.74,293.98,293.99,1200.0,269.8495,269.9595,269.2634,269.2725,1200.0
2018-11-13 11:10:00,294.06,294.78,294.04,294.78,9967.0,269.3366,269.9961,269.3183,269.9961,9967.0
2018-11-13 11:15:00,294.74,295.88,294.45,295.88,5600.0,269.9595,271.0036,269.6938,271.0036,5600.0
2018-11-13 11:20:00,296.28,296.39,295.95,296.07,6505.0,271.37,271.4707,271.0677,271.1776,6505.0
2018-11-13 11:25:00,296.19,296.53,296.16,296.29,11390.0,271.2875,271.599,271.2601,271.3791,11390.0
2018-11-13 11:30:00,296.29,297.16,296.18,297.12,10269.0,271.3791,272.176,271.2784,272.1394,10269.0
2018-11-13 11:35:00,297.02,297.04,296.36,296.67,20376.0,272.0478,272.0661,271.4433,271.7272,20376.0
2018-11-13 11:40:00,296.82,296.82,295.98,296.7,4700.0,271.8646,271.8646,271.0952,271.7547,4700.0
2018-11-13 11:45:00,296.89,297.55,296.79,297.55,2502.0,271.9287,272.5332,271.8371,272.5332,2502.0
2018-11-13 11:50:00,297.52,297.66,296.78,296.79,7030.0,272.5057,272.634,271.8279,271.8371,7030.0
2018-11-13 11:55:00,297.0,298.81,297.0,298.81,17399.0,272.0294,273.6873,272.0294,273.6873,17399.0
2018-11-13 12:00:00,298.81,299.03,297.07,297.07,5749.0,273.6873,273.8888,272.0936,272.0936,5749.0
2018-11-13 12:05:00,296.8,297.01,294.82,294.82,14166.0,271.8463,272.0386,270.0327,270.0327,14166.0
2018-11-13 12:10:00,295.05,295.98,294.98,295.98,10942.0,270.2434,271.0952,270.1793,271.0952,10942.0
2018-11-13 12:15:00,295.88,296.45,295.61,296.21,8704.0,271.0036,271.5257,270.7563,271.3059,8704.0
2018-11-13 12:20:00,296.26,296.39,296.08,296.24,2200.0,271.3517,271.4707,271.1868,271.3333,2200.0
2018-11-13 12:25:00,296.56,297.06,296.56,296.79,3200.0,271.6264,272.0844,271.6264,271.8371,3200.0
2018-11-13 12:30:00,296.63,296.82,296.49,296.62,2500.0,271.6906,271.8646,271.5623,271.6814,2500.0
2018-11-13 12:35:00,296.5,296.5,296.05,296.05,500.0,271.5715,271.5715,271.1593,271.1593,500.0
2018-11-13 12:40:00,295.98,295.98,295.17,295.72,2600.0,271.0952,271.0952,270.3533,270.8571,2600.0
2018-11-13 12:45:00,295.62,295.85,295.62,295.85,700.0,270.7655,270.9761,270.7655,270.9761,700.0
2018-11-13 12:50:00,295.71,295.81,295.34,295.73,1578.0,270.8479,270.9395,270.509,270.8662,1578.0
2018-11-13 12:55:00,295.31,295.7,295.31,295.7,1032.0,270.4815,270.8387,270.4815,270.8387,1032.0
2018-11-13 13:00:00,295.96,296.33,295.91,296.14,500.0,271.0769,271.4158,271.0311,271.2417,500.0
2018-11-13 13:05:00,295.91,296.02,295.55,295.55,1300.0,271.0311,271.1318,270.7014,270.7014,1300.0
2018-11-13 13:10:00,295.62,295.62,295.07,295.34,1400.0,270.7655,270.7655,270.2617,270.509,1400.0
2018-11-13 13:15:00,295.13,295.73,294.99,295.73,1800.0,270.3167,270.8662,270.1884,270.8662,1800.0
2018-11-13 13:20:00,295.39,295.62,295.26,295.38,900.0,270.5548,270.7655,270.4357,270.5456,900.0
2018-11-13 13:25:00,295.43,295.5,294.94,295.31,3996.0,270.5914,270.6556,270.1426,270.4815,3996.0
2018-11-13 13:30:00,295.43,295.43,294.81,295.04,3600.0,270.5914,270.5914,270.0236,270.2342,3600.0
2018-11-13 13:35:00,295.03,295.26,294.98,295.25,850.0,270.2251,270.4357,270.1793,270.4266,850.0
2018-11-13 13:40:00,295.04,295.27,294.99,295.2,500.0,270.2342,270.4449,270.1884,270.3808,500.0
2018-11-13 13:45:00,295.21,295.47,294.71,294.87,3000.0,270.3899,270.6281,269.932,270.0785,3000.0
2018-11-13 13:50:00,294.69,294.69,294.69,294.69,100.0,269.9137,269.9137,269.9137,269.9137,100.0
2018-11-13 13:55:00,294.7,294.89,294.4,294.63,1750.0,269.9228,270.0968,269.648,269.8587,1750.0
2018-11-13 14:00:00,294.59,294.72,294.13,294.35,2000.0,269.8221,269.9411,269.4007,269.6022,2000.0
2018-11-13 14:05:00,294.2,294.2,293.72,293.88,1000.0,269.4649,269.4649,269.0252,269.1718,1000.0
2018-11-13 14:10:00,293.98,294.92,293.93,294.45,6670.0,269.2634,270.1243,269.2176,269.6938,6670.0
2018-11-13 14:15:00,294.3,294.5,294.15,294.5,2290.0,269.5564,269.7396,269.4191,269.7396,2290.0
2018-11-13 14:20:00,294.48,294.66,294.02,294.66,5457.0,269.7213,269.8862,269.3,269.8862,5457.0
2018-11-13 14:25:00,294.61,294.86,294.46,294.86,3666.0,269.8404,270.0694,269.703,270.0694,3666.0
2018-11-13 14:30:00,294.65,294.8,294.38,294.45,1600.0,269.877,270.0144,269.6297,269.6938,1600.0
2018-11-13 14:35:00,294.62,295.01,294.62,294.78,2300.0,269.8495,270.2068,269.8495,269.9961,2300.0
2018-11-13 14:40:00,294.63,294.63,293.78,294.02,5503.0,269.8587,269.8587,269.0802,269.3,5503.0
2018-11-13 14:45:00,294.0,294.42,293.81,294.42,900.0,269.2817,269.6664,269.1076,269.6664,900.0
2018-11-13 14:50:00,294.4,294.88,294.24,294.74,1603.0,269.648,270.0877,269.5015,269.9595,1603.0
2018-11-13 14:55:00,295.03,295.28,294.28,294.85,1670.0,270.2251,270.4541,269.5381,270.0602,1670.0
2018-11-13 15:00:00,294.6,295.83,294.6,295.53,3200.0,269.8312,270.9578,269.8312,270.683,3200.0
2018-11-13 15:05:00,295.75,295.75,295.0,295.56,4667.0,270.8845,270.8845,270.1976,270.7105,4667.0
2018-11-13 15:10:00,295.39,295.73,295.23,295.45,5883.0,270.5548,270.8662,270.4083,270.6098,5883.0
2018-11-13 15:15:00,295.47,295.77,295.04,295.35,4300.0,270.6281,270.9029,270.2342,270.5182,4300.0
2018-11-13 15:20:00,295.41,295.59,295.13,295.36,2575.0,270.5731,270.738,270.3167,270.5273,2575.0
2018-11-13 15:25:00,295.37,296.07,295.28,295.76,3950.0,270.5365,271.1776,270.4541,270.8937,3950.0
2018-11-13 15:30:00,295.75,296.03,295.0,295.03,7909.0,270.8845,271.141,270.1976,270.2251,7909.0
2018-11-13 15:35:00,295.03,296.0,295.03,295.68,4930.0,270.2251,271.1135,270.2251,270.8204,4930.0
2018-11-13 15:40:00,295.58,295.84,295.35,295.84,5512.0,270.7288,270.967,270.5182,270.967,5512.0
2018-11-13 15:45:00,295.86,296.07,295.72,296.06,7606.0,270.9853,271.1776,270.8571,271.1685,7606.0
2018-11-13 15:50:00,296.08,296.96,296.0,296.96,25891.0,271.1868,271.9928,271.1135,271.9928,25891.0
2018-11-13 15:55:00,296.78,296.87,295.96,296.03,23334.0,271.8279,271.9104,271.0769,271.141,23334.0
2018-11-14 09:30:00,296.91,297.63,296.64,297.51,4000.0,271.947,272.6065,271.6997,272.4966,4000.0
2018-11-14 09:35:00,298.33,298.89,297.64,298.75,5700.0,273.2476,273.7605,272.6156,273.6323,5700.0
2018-11-14 09:40:00,298.37,298.5,297.71,298.5,2500.0,273.2843,273.4033,272.6797,273.4033,2500.0
2018-11-14 09:45:00,299.13,300.79,299.13,300.51,6120.0,273.9804,275.5008,273.9804,275.2443,6120.0
2018-11-14 09:50:00,301.22,301.75,300.68,301.34,12623.0,275.8946,276.3801,275.4,276.0046,12623.0
2018-11-14 09:55:00,301.0,302.31,301.0,302.2,8085.0,275.6931,276.893,275.6931,276.7922,8085.0
2018-11-14 10:00:00,302.09,302.47,301.33,301.66,4900.0,276.6915,277.0395,275.9954,276.2976,4900.0
2018-11-14 10:05:00,301.46,301.89,300.89,300.89,4853.0,276.1145,276.5083,275.5924,275.5924,4853.0
2018-11-14 10:10:00,300.83,300.86,300.26,300.79,8486.0,275.5374,275.5649,275.0154,275.5008,8486.0
2018-11-14 10:15:00,300.79,300.79,300.46,300.54,5903.0,275.5008,275.5008,275.1985,275.2718,5903.0
2018-11-14 10:20:00,300.9,301.61,300.57,301.43,3710.0,275.6015,276.2519,275.2993,276.087,3710.0
2018-11-14 10:25:00,301.27,301.53,300.88,301.38,5200.0,275.9404,276.1786,275.5832,276.0412,5200.0
2018-11-14 10:30:00,301.2,301.4,301.03,301.03,3650.0,275.8763,276.0595,275.7206,275.7206,3650.0
2018-11-14 10:35:00,300.91,301.44,300.8,301.35,12685.0,275.6107,276.0961,275.51,276.0137,12685.0
2018-11-14 10:40:00,301.31,301.31,300.9,301.16,5440.0,275.9771,275.9771,275.6015,275.8397,5440.0
2018-11-14 10:45:00,301.17,302.02,300.75,301.6,8059.0,275.8488,276.6274,275.4642,276.2427,8059.0
2018-11-14 10:50:00,301.84,302.0,301.29,301.46,6183.0,276.4625,276.6091,275.9588,276.1145,6183.0
2018-11-14 10:55:00,301.34,301.59,301.22,301.59,1300.0,276.0046,276.2335,275.8946,276.2335,1300.0
2018-11-14 11:00:00,301.72,301.72,301.0,301.63,8484.0,276.3526,276.3526,275.6931,276.2702,8484.0
2018-11-14 11:05:00,301.68,301.74,300.89,301.12,9584.0,276.316,276.3709,275.5924,275.8031,9584.0
2018-11-14 11:10:00,301.17,301.67,301.1,301.53,14367.0,275.8488,276.3068,275.7847,276.1786,14367.0
2018-11-14 11:15:00,301.67,301.8,301.38,301.4,4575.0,276.3068,276.4259,276.0412,276.0595,4575.0
2018-11-14 11:20:00,301.3,301.71,301.1,301.37,6035.0,275.9679,276.3434,275.7847,276.032,6035.0
2018-11-14 11:25:00,301.52,301.6,300.89,301.25,13012.0,276.1694,276.2427,275.5924,275.9221,13012.0
2018-11-14 11:30:00,301.38,301.4,301.0,301.0,9614.0,276.0412,276.0595,275.6931,275.6931,9614.0
2018-11-14 11:35:00,301.24,301.34,300.6,300.84,19849.0,275.913,276.0046,275.3268,275.5466,19849.0
2018-11-14 11:40:00,300.66,300.79,300.09,300.48,19990.0,275.3817,275.5008,274.8596,275.2169,19990.0
2018-11-14 11:45:00,300.18,300.44,300.12,300.4,4056.0,274.9421,275.1802,274.8871,275.1436,4056.0
2018-11-14 11:50:00,300.22,300.91,300.1,300.77,4400.0,274.9787,275.6107,274.8688,275.4825,4400.0
2018-11-14 11:55:00,300.63,301.46,300.63,301.43,2300.0,275.3542,276.1145,275.3542,276.087,2300.0
2018-11-14 12:00:00,301.46,301.46,300.93,301.07,1600.0,276.1145,276.1145,275.629,275.7573,1600.0
2018-11-14 12:05:00,300.81,300.99,300.63,300.63,2500.0,275.5191,275.684,275.3542,275.3542,2500.0
2018-11-14 12:10:00,300.69,300.7,300.3,300.3,2830.0,275.4092,275.4184,275.052,275.052,2830.0
2018-11-14 12:15:00,300.62,300.78,300.1,300.46,5579.0,275.3451,275.4916,274.8688,275.1985,5579.0
2018-11-14 12:20:00,300.57,300.8,300.52,300.52,900.0,275.2993,275.51,275.2535,275.2535,900.0
2018-11-14 12:25:00,300.55,300.62,300.42,300.49,800.0,275.281,275.3451,275.1619,275.226,800.0
2018-11-14 12:30:00,300.35,300.56,299.99,299.99,1700.0,275.0978,275.2901,274.7681,274.7681,1700.0
2018-11-14 12:35:00,299.9,299.99,299.01,299.49,10509.0,274.6856,274.7681,273.8705,274.3101,10509.0
2018-11-14 12:40:00,299.36,299.46,298.94,299.36,2328.0,274.191,274.2826,273.8063,274.191,2328.0
2018-11-14 12:45:00,299.2,299.6,299.0,299.32,1950.0,274.0445,274.4108,273.8613,274.1544,1950.0
2018-11-14 12:50:00,299.34,299.92,299.33,299.57,1982.0,274.1727,274.7039,274.1635,274.3834,1982.0
2018-11-14 12:55:00,299.5,300.01,299.23,299.53,4100.0,274.3193,274.7864,274.072,274.3467,4100.0
2018-11-14 13:00:00,299.6,299.86,299.13,299.32,3700.0,274.4108,274.649,273.9804,274.1544,3700.0
2018-11-14 13:05:00,299.11,299.5,299.06,299.06,1200.0,273.962,274.3193,273.9162,273.9162,1200.0
2018-11-14 13:10:00,298.85,299.04,298.47,298.65,2600.0,273.7239,273.8979,273.3759,273.5407,2600.0
2018-11-14 13:15:00,298.91,299.25,298.81,299.09,2200.0,273.7789,274.0903,273.6873,273.9437,2200.0
2018-11-14 13:20:00,299.15,299.15,298.69,298.84,1800.0,273.9987,273.9987,273.5774,273.7147,1800.0
2018-11-14 13:25:00,298.89,299.01,298.65,298.74,1600.0,273.7605,273.8705,273.5407,273.6232,1600.0
2018-11-14 13:30:00,298.74,299.14,298.49,298.54,2100.0,273.6232,273.9895,273.3942,273.44,2100.0
2018-11-14 13:35:00,298.88,299.11,298.74,299.06,2250.0,273.7514,273.962,273.6232,273.9162,2250.0
2018-11-14 13:40:00,298.79,298.97,298.3,298.5,5000.0,273.6689,273.8338,273.2201,273.4033,5000.0
2018-11-14 13:45:00,298.72,298.84,298.44,298.44,1400.0,273.6048,273.7147,273.3484,273.3484,1400.0
2018-11-14 13:50:00,298.36,298.54,298.18,298.54,3150.0,273.2751,273.44,273.1102,273.44,3150.0
2018-11-14 13:55:00,298.46,299.1,298.46,299.1,1650.0,273.3667,273.9529,273.3667,273.9529,1650.0
2018-11-14 14:00:00,298.88,298.88,297.83,297.83,3750.0,273.7514,273.7514,272.7897,272.7897,3750.0
2018-11-14 14:05:00,297.93,298.07,297.5,298.07,1300.0,272.8813,273.0095,272.4874,273.0095,1300.0
2018-11-14 14:10:00,298.09,298.55,298.08,298.55,868.0,273.0278,273.4491,273.0186,273.4491,868.0
2018-11-14 14:15:00,299.05,300.49,299.05,299.92,5329.0,273.9071,275.226,273.9071,274.7039,5329.0
2018-11-14 14:20:00,299.71,300.37,299.56,299.88,3000.0,274.5116,275.1161,274.3742,274.6673,3000.0
2018-11-14 14:25:00,299.83,299.83,299.17,299.28,2400.0,274.6215,274.6215,274.017,274.1178,2400.0
2018-11-14 14:30:00,299.0,299.31,298.9,298.9,1579.0,273.8613,274.1452,273.7697,273.7697,1579.0
2018-11-14 14:35:00,298.82,299.61,298.81,299.28,1513.0,273.6964,274.42,273.6873,274.1178,1513.0
2018-11-14 14:40:00,299.27,299.27,298.46,298.66,2000.0,274.1086,274.1086,273.3667,273.5499,2000.0
2018-11-14 14:45:00,298.7,299.06,298.68,298.95,6983.0,273.5865,273.9162,273.5682,273.8155,6983.0
2018-11-14 14:50:00,298.82,299.57,298.82,299.57,1500.0,273.6964,274.3834,273.6964,274.3834,1500.0
2018-11-14 14:55:00,299.66,300.27,299.66,300.13,3700.0,274.4658,275.0245,274.4658,274.8963,3700.0
2018-11-14 15:00:00,300.02,300.4,299.94,300.03,3000.0,274.7955,275.1436,274.7223,274.8047,3000.0
2018-11-14 15:05:00,300.38,300.95,300.24,300.77,2200.0,275.1253,275.6473,274.997,275.4825,2200.0
2018-11-14 15:10:00,300.77,301.08,300.5,300.94,7200.0,275.4825,275.7664,275.2352,275.6382,7200.0
2018-11-14 15:15:00,301.04,301.47,300.77,301.43,6475.0,275.7298,276.1236,275.4825,276.087,6475.0
2018-11-14 15:20:00,301.42,301.9,301.22,301.8,4900.0,276.0778,276.5175,275.8946,276.4259,4900.0
2018-11-14 15:25:00,301.75,301.92,301.43,301.81,5999.0,276.3801,276.5358,276.087,276.435,5999.0
2018-11-14 15:30:00,301.85,302.1,301.54,301.56,4800.0,276.4717,276.7007,276.1877,276.2061,4800.0
2018-11-14 15:35:00,301.54,301.76,301.35,301.67,4599.0,276.1877,276.3892,276.0137,276.3068,4599.0
2018-11-14 15:40:00,301.66,301.77,301.48,301.65,11495.0,276.2976,276.3984,276.1328,276.2885,11495.0
2018-11-14 15:45:00,301.49,301.89,301.08,301.18,9970.0,276.1419,276.5083,275.7664,275.858,9970.0
2018-11-14 15:50:00,301.27,301.27,300.04,300.25,12094.0,275.9404,275.9404,274.8139,275.0062,12094.0
2018-11-14 15:55:00,300.3,300.56,300.17,300.42,25260.0,275.052,275.2901,274.9329,275.1619,25260.0
2018-11-15 09:30:00,299.52,299.68,297.02,297.17,4730.0,274.3376,274.4841,272.0478,272.1852,4730.0
2018-11-15 09:35:00,297.93,298.5,296.5,298.5,6040.0,272.8813,273.4033,271.5715,273.4033,6040.0
2018-11-15 09:40:00,298.47,298.99,298.11,298.99,1800.0,273.3759,273.8521,273.0461,273.8521,1800.0
2018-11-15 09:45:00,299.09,299.09,298.21,298.98,4250.0,273.9437,273.9437,273.1377,273.843,4250.0
2018-11-15 09:50:00,298.86,299.05,297.9,298.18,1800.0,273.7331,273.9071,272.8538,273.1102,1800.0
2018-11-15 09:55:00,298.45,299.53,298.45,299.2,4975.0,273.3575,274.3467,273.3575,274.0445,4975.0
2018-11-15 10:00:00,299.16,300.01,298.69,299.04,5953.0,274.0078,274.7864,273.5774,273.8979,5953.0
2018-11-15 10:05:00,298.8,299.08,298.36,298.86,3200.0,273.6781,273.9346,273.2751,273.7331,3200.0
2018-11-15 10:10:00,298.56,299.16,297.97,299.16,2700.0,273.4583,274.0078,272.9179,274.0078,2700.0
2018-11-15 10:15:00,299.19,299.52,299.04,299.35,2300.0,274.0353,274.3376,273.8979,274.1819,2300.0
2018-11-15 10:20:00,299.85,300.37,299.62,299.75,2200.0,274.6398,275.1161,274.4292,274.5482,2200.0
2018-11-15 10:25:00,299.69,300.44,299.69,300.44,2400.0,274.4933,275.1802,274.4933,275.1802,2400.0
2018-11-15 10:30:00,300.42,300.82,299.99,300.44,5607.0,275.1619,275.5283,274.7681,275.1802,5607.0
2018-11-15 10:35:00,300.04,300.16,299.55,300.05,2100.0,274.8139,274.9238,274.365,274.823,2100.0
2018-11-15 10:40:00,300.25,300.25,299.44,299.49,3100.0,275.0062,275.0062,274.2643,274.3101,3100.0
2018-11-15 10:45:00,299.57,300.31,299.57,299.95,1400.0,274.3834,275.0612,274.3834,274.7314,1400.0
2018-11-15 10:50:00,299.72,300.3,299.72,299.94,2800.0,274.5208,275.052,274.5208,274.7223,2800.0
2018-11-15 10:55:00,299.91,300.25,299.06,299.52,2835.0,274.6948,275.0062,273.9162,274.3376,2835.0
2018-11-15 11:00:00,299.24,299.47,298.76,299.31,7473.0,274.0811,274.2918,273.6415,274.1452,7473.0
2018-11-15 11:05:00,299.35,299.35,298.78,298.87,1600.0,274.1819,274.1819,273.6598,273.7422,1600.0
2018-11-15 11:10:00,298.93,299.21,298.93,298.97,1000.0,273.7972,274.0536,273.7972,273.8338,1000.0
2018-11-15 11:15:00,298.88,299.45,298.85,298.95,3500.0,273.7514,274.2735,273.7239,273.8155,3500.0
2018-11-15 11:20:00,299.0,299.43,298.79,299.41,4896.0,273.8613,274.2551,273.6689,274.2368,4896.0
2018-11-15 11:25:00,299.82,299.82,299.12,299.54,1480.0,274.6123,274.6123,273.9712,274.3559,1480.0
2018-11-15 11:30:00,299.54,299.9,299.1,299.8,2460.0,274.3559,274.6856,273.9529,274.594,2460.0
2018-11-15 11:35:00,299.59,300.09,299.46,299.8,1930.0,274.4017,274.8596,274.2826,274.594,1930.0
2018-11-15 11:40:00,299.68,300.09,299.45,299.5,3670.0,274.4841,274.8596,274.2735,274.3193,3670.0
2018-11-15 11:45:00,299.58,299.71,299.31,299.71,835.0,274.3925,274.5116,274.1452,274.5116,835.0
2018-11-15 11:50:00,299.61,299.71,298.98,299.33,10880.0,274.42,274.5116,273.843,274.1635,10880.0
2018-11-15 11:55:00,299.1,299.17,298.92,299.17,2473.0,273.9529,274.017,273.788,274.017,2473.0
2018-11-15 12:00:00,299.33,299.46,298.95,299.15,4039.0,274.1635,274.2826,273.8155,273.9987,4039.0
2018-11-15 12:05:00,299.61,299.87,299.39,299.39,5761.0,274.42,274.6581,274.2185,274.2185,5761.0
2018-11-15 12:10:00,299.41,299.43,298.84,298.89,2723.0,274.2368,274.2551,273.7147,273.7605,2723.0
2018-11-15 12:15:00,298.59,299.56,298.59,299.47,2300.0,273.4858,274.3742,273.4858,274.2918,2300.0
2018-11-15 12:20:00,299.48,299.63,299.48,299.62,1000.0,274.3009,274.4383,274.3009,274.4292,1000.0
2018-11-15 12:25:00,299.46,299.97,299.08,299.87,1790.0,274.2826,274.7497,273.9346,274.6581,1790.0
2018-11-15 12:30:00,299.78,299.78,299.6,299.61,1216.0,274.5757,274.5757,274.4108,274.42,1216.0
2018-11-15 12:35:00,299.46,300.04,299.46,300.04,1900.0,274.2826,274.8139,274.2826,274.8139,1900.0
2018-11-15 12:40:00,299.97,300.52,299.97,300.11,1700.0,274.7497,275.2535,274.7497,274.878,1700.0
2018-11-15 12:45:00,299.97,299.99,299.64,299.64,1066.0,274.7497,274.7681,274.4475,274.4475,1066.0
2018-11-15 12:50:00,299.91,299.91,299.2,299.2,3252.0,274.6948,274.6948,274.0445,274.0445,3252.0
2018-11-15 12:55:00,299.01,299.21,298.6,298.6,3929.0,273.8705,274.0536,273.4949,273.4949,3929.0
2018-11-15 13:00:00,298.75,298.8,298.35,298.44,5600.0,273.6323,273.6781,273.2659,273.3484,5600.0
2018-11-15 13:05:00,298.42,298.54,297.81,297.9,1300.0,273.3301,273.44,272.7713,272.8538,1300.0
2018-11-15 13:10:00,298.16,298.19,297.63,297.87,2635.0,273.0919,273.1194,272.6065,272.8263,2635.0
2018-11-15 13:15:00,297.63,299.74,297.63,299.71,8352.0,272.6065,274.5391,272.6065,274.5116,8352.0
2018-11-15 13:20:00,299.75,302.22,299.75,302.22,6594.0,274.5482,276.8106,274.5482,276.8106,6594.0
2018-11-15 13:25:00,302.44,302.45,301.3,302.45,5900.0,277.0121,277.0212,275.9679,277.0212,5900.0
2018-11-15 13:30:00,302.67,303.39,302.64,303.38,1500.0,277.2227,277.8822,277.1953,277.873,1500.0
2018-11-15 13:35:00,303.29,303.39,302.84,302.9,3000.0,277.7906,277.8822,277.3784,277.4334,3000.0
2018-11-15 13:40:00,303.02,303.45,303.02,303.33,3100.0,277.5433,277.9372,277.5433,277.8272,3100.0
2018-11-15 13:45:00,303.36,303.87,302.93,303.13,4892.0,277.8547,278.3218,277.4609,277.6441,4892.0
2018-11-15 13:50:00,303.12,304.51,303.08,304.3,6490.0,277.6349,278.908,277.5983,278.7157,6490.0
2018-11-15 13:55:00,304.79,305.04,304.49,304.62,1400.0,279.1645,279.3935,278.8897,279.0088,1400.0
2018-11-15 14:00:00,304.74,304.91,304.38,304.77,2400.0,279.1187,279.2744,278.789,279.1462,2400.0
2018-11-15 14:05:00,304.93,305.6,304.84,305.49,3701.0,279.2927,279.9064,279.2103,279.8056,3701.0
2018-11-15 14:10:00,305.36,305.39,304.91,305.39,1600.0,279.6866,279.714,279.2744,279.714,1600.0
2018-11-15 14:15:00,305.27,305.47,304.73,305.07,2401.0,279.6041,279.7873,279.1095,279.421,2401.0
2018-11-15 14:20:00,304.96,305.32,304.84,304.88,1300.0,279.3202,279.6499,279.2103,279.2469,1300.0
2018-11-15 14:25:00,305.11,305.81,305.11,305.76,2300.0,279.4576,280.0987,279.4576,280.0529,2300.0
2018-11-15 14:30:00,305.89,306.35,305.82,305.82,3200.0,280.172,280.5933,280.1079,280.1079,3200.0
2018-11-15 14:35:00,305.76,305.76,305.12,305.41,2900.0,280.0529,280.0529,279.4667,279.7324,2900.0
2018-11-15 14:40:00,305.48,305.76,305.42,305.66,6162.0,279.7965,280.0529,279.7415,279.9613,6162.0
2018-11-15 14:45:00,305.76,306.79,305.76,306.65,11882.0,280.0529,280.9963,280.0529,280.8681,11882.0
2018-11-15 14:50:00,306.7,307.25,305.82,305.84,19589.0,280.9139,281.4177,280.1079,280.1262,19589.0
2018-11-15 14:55:00,305.84,305.91,305.12,305.23,5299.0,280.1262,280.1903,279.4667,279.5675,5299.0
2018-11-15 15:00:00,305.09,305.09,303.69,304.24,7874.0,279.4393,279.4393,278.157,278.6607,7874.0
2018-11-15 15:05:00,304.52,305.15,304.4,304.78,5800.0,278.9172,279.4942,278.8073,279.1553,5800.0
2018-11-15 15:10:00,304.94,306.15,304.93,306.14,8218.0,279.3019,280.4101,279.2927,280.401,8218.0
2018-11-15 15:15:00,305.82,305.82,304.75,304.75,4072.0,280.1079,280.1079,279.1279,279.1279,4072.0
2018-11-15 15:20:00,304.47,304.47,303.38,303.77,15623.0,278.8714,278.8714,277.873,278.2302,15623.0
2018-11-15 15:25:00,303.75,304.0,303.35,303.35,4900.0,278.2119,278.4409,277.8456,277.8456,4900.0
2018-11-15 15:30:00,303.35,304.69,303.35,304.51,4977.0,277.8456,279.0729,277.8456,278.908,4977.0
2018-11-15 15:35:00,304.2,305.11,304.19,305.0,6110.0,278.6241,279.4576,278.6149,279.3568,6110.0
2018-11-15 15:40:00,305.15,305.52,304.9,305.19,8311.0,279.4942,279.8331,279.2652,279.5309,8311.0
2018-11-15 15:45:00,305.11,305.37,304.94,305.13,12168.0,279.4576,279.6957,279.3019,279.4759,12168.0
2018-11-15 15:50:00,305.19,305.84,305.12,305.8,11000.0,279.5309,280.1262,279.4667,280.0896,11000.0
2018-11-15 15:55:00,305.71,306.23,305.1,306.11,49347.0,280.0071,280.4834,279.4484,280.3735,49347.0
2018-11-16 09:30:00,304.66,305.19,302.73,304.38,14993.0,279.0454,279.5309,277.2777,278.789,14993.0
2018-11-16 09:35:00,304.53,305.78,304.53,305.78,1008.0,278.9264,280.0713,278.9264,280.0713,1008.0
2018-11-16 09:40:00,305.55,306.34,305.55,306.05,2200.0,279.8606,280.5842,279.8606,280.3186,2200.0
2018-11-16 09:45:00,306.72,307.34,306.72,307.34,302.0,280.9322,281.5001,280.9322,281.5001,302.0
2018-11-16 09:50:00,307.17,308.04,307.1,308.02,4855.0,281.3444,282.1412,281.2803,282.1229,4855.0
2018-11-16 09:55:00,308.12,309.29,307.89,309.29,20300.0,282.2145,283.2862,282.0039,283.2862,20300.0
2018-11-16 10:00:00,309.21,309.7,309.2,309.44,2900.0,283.2129,283.6617,283.2037,283.4235,2900.0
2018-11-16 10:05:00,309.5,309.5,306.58,306.96,6888.0,283.4785,283.4785,280.804,281.152,6888.0
2018-11-16 10:10:00,306.87,306.92,306.47,306.56,6795.0,281.0696,281.1154,280.7032,280.7857,6795.0
2018-11-16 10:15:00,307.0,307.43,306.56,306.56,2460.0,281.1887,281.5825,280.7857,280.7857,2460.0
2018-11-16 10:20:00,306.19,306.19,305.79,306.15,1660.0,280.4468,280.4468,280.0804,280.4101,1660.0
2018-11-16 10:25:00,306.3,306.63,305.64,305.64,6610.0,280.5475,280.8498,279.943,279.943,6610.0
2018-11-16 10:30:00,305.55,307.56,305.55,307.11,3807.0,279.8606,281.7016,279.8606,281.2894,3807.0
2018-11-16 10:35:00,307.24,307.73,307.23,307.7,4100.0,281.4085,281.8573,281.3993,281.8298,4100.0
2018-11-16 10:40:00,307.61,307.61,306.78,306.78,2831.0,281.7474,281.7474,280.9872,280.9872,2831.0
2018-11-16 10:45:00,306.35,306.71,305.86,306.71,3964.0,280.5933,280.9231,280.1445,280.9231,3964.0
2018-11-16 10:50:00,306.67,306.73,305.73,306.08,2600.0,280.8864,280.9414,280.0255,280.346,2600.0
2018-11-16 10:55:00,306.02,306.03,305.13,305.14,1600.0,280.2911,280.3002,279.4759,279.4851,1600.0
2018-11-16 11:00:00,305.44,305.44,304.86,304.96,3944.0,279.7598,279.7598,279.2286,279.3202,3944.0
2018-11-16 11:05:00,305.12,305.41,305.0,305.23,3100.0,279.4667,279.7324,279.3568,279.5675,3100.0
2018-11-16 11:10:00,305.4,305.57,305.03,305.38,2616.0,279.7232,279.8789,279.3843,279.7049,2616.0
2018-11-16 11:15:00,305.41,305.98,305.41,305.81,1000.0,279.7324,280.2544,279.7324,280.0987,1000.0
2018-11-16 11:20:00,305.66,306.55,305.63,306.32,3500.0,279.9613,280.7765,279.9339,280.5659,3500.0
2018-11-16 11:25:00,306.32,306.4,305.75,305.87,8702.0,280.5659,280.6391,280.0438,280.1537,8702.0
2018-11-16 11:30:00,305.83,305.97,305.22,305.37,4100.0,280.1171,280.2453,279.5583,279.6957,4100.0
2018-11-16 11:35:00,305.91,305.91,305.42,305.43,1200.0,280.1903,280.1903,279.7415,279.7507,1200.0
2018-11-16 11:40:00,305.4,305.4,304.83,304.96,3070.0,279.7232,279.7232,279.2011,279.3202,3070.0
2018-11-16 11:45:00,305.09,305.27,304.9,305.25,1865.0,279.4393,279.6041,279.2652,279.5858,1865.0
2018-11-16 11:50:00,305.38,305.41,304.69,305.41,3100.0,279.7049,279.7324,279.0729,279.7324,3100.0
2018-11-16 11:55:00,304.99,305.11,304.72,304.99,3100.0,279.3477,279.4576,279.1004,279.3477,3100.0
2018-11-16 12:00:00,305.23,305.59,304.88,305.58,3489.0,279.5675,279.8972,279.2469,279.8881,3489.0
2018-11-16 12:05:00,305.54,305.8,305.53,305.75,1100.0,279.8514,280.0896,279.8423,280.0438,1100.0
2018-11-16 12:10:00,306.53,306.89,306.35,306.89,5483.0,280.7582,281.0879,280.5933,281.0879,5483.0
2018-11-16 12:15:00,306.76,306.89,306.4,306.43,4805.0,280.9689,281.0879,280.6391,280.6666,4805.0
2018-11-16 12:20:00,306.45,306.84,306.45,306.84,600.0,280.6849,281.0421,280.6849,281.0421,600.0
2018-11-16 12:25:00,306.74,307.1,306.57,306.6,2505.0,280.9505,281.2803,280.7948,280.8223,2505.0
2018-11-16 12:30:00,306.85,308.23,306.79,308.23,4840.0,281.0513,282.3153,280.9963,282.3153,4840.0
2018-11-16 12:35:00,308.38,309.15,308.21,308.76,5151.0,282.4527,283.1579,282.297,282.8007,5151.0
2018-11-16 12:40:00,308.36,308.82,308.11,308.23,2700.0,282.4343,282.8557,282.2054,282.3153,2700.0
2018-11-16 12:45:00,308.31,309.36,308.3,309.16,2500.0,282.3885,283.3503,282.3794,283.1671,2500.0
2018-11-16 12:50:00,309.12,309.22,308.65,309.05,10300.0,283.1304,283.222,282.7,283.0663,10300.0
2018-11-16 12:55:00,309.03,309.03,308.66,308.9,2800.0,283.048,283.048,282.7091,282.9289,2800.0
2018-11-16 13:00:00,308.9,308.9,308.34,308.34,6823.0,282.9289,282.9289,282.416,282.416,6823.0
2018-11-16 13:05:00,308.27,308.27,307.78,307.9,1500.0,282.3519,282.3519,281.9031,282.013,1500.0
2018-11-16 13:10:00,307.9,308.03,307.15,307.28,5902.0,282.013,282.1321,281.3261,281.4451,5902.0
2018-11-16 13:15:00,307.14,307.46,306.99,307.25,1400.0,281.3169,281.61,281.1795,281.4177,1400.0
2018-11-16 13:20:00,307.34,307.43,306.84,307.12,2200.0,281.5001,281.5825,281.0421,281.2986,2200.0
2018-11-16 13:25:00,307.29,307.44,307.12,307.39,1500.0,281.4543,281.5917,281.2986,281.5459,1500.0
2018-11-16 13:30:00,307.38,307.68,307.33,307.38,1100.0,281.5367,281.8115,281.4909,281.5367,1100.0
2018-11-16 13:35:00,307.33,307.61,307.29,307.3,900.0,281.4909,281.7474,281.4543,281.4635,900.0
2018-11-16 13:40:00,307.34,307.48,306.42,306.88,2500.0,281.5001,281.6283,280.6574,281.0788,2500.0
2018-11-16 13:45:00,306.83,307.32,306.83,307.12,4550.0,281.033,281.4818,281.033,281.2986,4550.0
2018-11-16 13:50:00,307.43,307.43,307.18,307.36,900.0,281.5825,281.5825,281.3536,281.5184,900.0
2018-11-16 13:55:00,307.34,307.71,307.31,307.66,900.0,281.5001,281.839,281.4726,281.7932,900.0
2018-11-16 14:00:00,307.65,308.4,307.65,308.4,4800.0,281.784,282.471,281.784,282.471,4800.0
2018-11-16 14:05:00,308.51,309.01,308.51,308.82,6126.0,282.5717,283.0297,282.5717,282.8557,6126.0
2018-11-16 14:10:00,309.09,309.2,308.64,308.77,4475.0,283.103,283.2037,282.6908,282.8099,4475.0
2018-11-16 14:15:00,308.72,309.06,308.38,309.06,798.0,282.7641,283.0755,282.4527,283.0755,798.0
2018-11-16 14:20:00,308.92,309.29,308.72,308.72,4079.0,282.9473,283.2862,282.7641,282.7641,4079.0
2018-11-16 14:25:00,308.73,309.42,308.52,309.27,9774.0,282.7732,283.4052,282.5809,283.2678,9774.0
2018-11-16 14:30:00,309.27,309.53,309.12,309.53,3325.0,283.2678,283.506,283.1304,283.506,3325.0
2018-11-16 14:35:00,309.39,309.62,309.27,309.35,900.0,283.3777,283.5884,283.2678,283.3411,900.0
2018-11-16 14:40:00,309.46,309.54,308.89,308.89,1047.0,283.4419,283.5151,282.9198,282.9198,1047.0
2018-11-16 14:45:00,308.95,309.28,308.8,309.25,2100.0,282.9747,283.277,282.8373,283.2495,2100.0
2018-11-16 14:50:00,309.26,309.28,308.95,309.28,4830.0,283.2587,283.277,282.9747,283.277,4830.0
2018-11-16 14:55:00,309.2,309.34,309.12,309.32,2800.0,283.2037,283.3319,283.1304,283.3136,2800.0
2018-11-16 15:00:00,309.36,309.66,309.17,309.22,3333.0,283.3503,283.625,283.1762,283.222,3333.0
2018-11-16 15:05:00,309.11,309.5,309.11,309.25,2300.0,283.1213,283.4785,283.1213,283.2495,2300.0
2018-11-16 15:10:00,309.36,309.36,309.04,309.2,1300.0,283.3503,283.3503,283.0572,283.2037,1300.0
2018-11-16 15:15:00,309.3,309.6,309.28,309.6,4160.0,283.2953,283.5701,283.277,283.5701,4160.0
2018-11-16 15:20:00,309.61,310.06,309.51,310.04,7047.0,283.5792,283.9914,283.4877,283.9731,7047.0
2018-11-16 15:25:00,310.03,310.67,309.97,310.64,14573.0,283.9639,284.5501,283.909,284.5226,14573.0
2018-11-16 15:30:00,310.5,310.77,310.41,310.6,12699.0,284.3944,284.6417,284.312,284.486,12699.0
2018-11-16 15:35:00,310.63,311.26,310.63,311.16,10864.0,284.5135,285.0905,284.5135,284.9989,10864.0
2018-11-16 15:40:00,311.23,311.24,310.97,311.0,9012.0,285.063,285.0722,284.8249,284.8524,9012.0
2018-11-16 15:45:00,310.97,311.14,310.94,311.07,19602.0,284.8249,284.9806,284.7974,284.9165,19602.0
2018-11-16 15:50:00,311.0,311.45,310.92,311.31,35574.0,284.8524,285.2645,284.7791,285.1363,35574.0
2018-11-16 15:55:00,311.28,311.28,310.0,310.56,25864.0,285.1088,285.1088,283.9365,284.4494,25864.0
2018-11-19 09:30:00,309.52,310.84,309.52,310.64,5556.0,283.4968,284.7058,283.4968,284.5226,5556.0
2018-11-19 09:35:00,311.1,313.72,311.1,312.29,7001.0,284.944,287.3437,284.944,286.0339,7001.0
2018-11-19 09:40:00,312.61,312.69,311.76,312.59,13856.0,286.327,286.4003,285.5485,286.3087,13856.0
2018-11-19 09:45:00,312.76,314.7,312.76,314.05,11382.0,286.4644,288.2413,286.4644,287.6459,11382.0
2018-11-19 09:50:00,313.85,313.85,312.52,312.75,2501.0,287.4628,287.4628,286.2446,286.4552,2501.0
2018-11-19 09:55:00,312.75,313.72,312.35,313.43,5286.0,286.4552,287.3437,286.0889,287.0781,5286.0
2018-11-19 10:00:00,313.12,313.42,312.5,312.9,4900.0,286.7941,287.0689,286.2263,286.5926,4900.0
2018-11-19 10:05:00,312.91,313.22,312.15,312.15,1944.0,286.6018,286.8857,285.9057,285.9057,1944.0
2018-11-19 10:10:00,311.85,312.22,311.72,312.21,2200.0,285.6309,285.9698,285.5118,285.9606,2200.0
2018-11-19 10:15:00,312.42,313.3,312.22,312.53,2290.0,286.153,286.959,285.9698,286.2537,2290.0
2018-11-19 10:20:00,312.42,312.59,310.43,311.06,3650.0,286.153,286.3087,284.3303,284.9073,3650.0
2018-11-19 10:25:00,311.19,311.5,310.71,311.09,3200.0,285.0264,285.3103,284.5868,284.9348,3200.0
2018-11-19 10:30:00,311.29,311.39,310.63,310.63,5103.0,285.118,285.2096,284.5135,284.5135,5103.0
2018-11-19 10:35:00,311.14,311.95,311.12,311.95,1800.0,284.9806,285.7225,284.9623,285.7225,1800.0
2018-11-19 10:40:00,311.9,311.9,311.13,311.16,2300.0,285.6767,285.6767,284.9715,284.9989,2300.0
2018-11-19 10:45:00,311.45,311.78,311.26,311.78,2048.0,285.2645,285.5668,285.0905,285.5668,2048.0
2018-11-19 10:50:00,311.77,313.04,311.77,312.82,2235.0,285.5576,286.7209,285.5576,286.5194,2235.0
2018-11-19 10:55:00,312.72,312.92,311.78,312.0,5851.0,286.4278,286.611,285.5668,285.7683,5851.0
2018-11-19 11:00:00,312.22,312.87,311.24,311.25,3190.0,285.9698,286.5652,285.0722,285.0814,3190.0
2018-11-19 11:05:00,311.25,312.43,311.2,311.21,6399.0,285.0814,286.1622,285.0356,285.0447,6399.0
2018-11-19 11:10:00,311.19,312.0,311.09,311.89,2842.0,285.0264,285.7683,284.9348,285.6676,2842.0
2018-11-19 11:15:00,311.78,312.15,311.47,312.04,3900.0,285.5668,285.9057,285.2829,285.8049,3900.0
2018-11-19 11:20:00,312.02,312.42,311.91,311.91,2600.0,285.7866,286.153,285.6859,285.6859,2600.0
2018-11-19 11:25:00,311.49,311.82,311.28,311.82,1200.0,285.3012,285.6034,285.1088,285.6034,1200.0
2018-11-19 11:30:00,311.94,311.94,311.4,311.65,4393.0,285.7133,285.7133,285.2187,285.4477,4393.0
2018-11-19 11:35:00,311.77,312.55,311.77,312.55,3099.0,285.5576,286.2721,285.5576,286.2721,3099.0
2018-11-19 11:40:00,312.36,312.56,311.92,312.32,2599.0,286.098,286.2812,285.695,286.0614,2599.0
2018-11-19 11:45:00,312.3,312.75,311.99,312.2,3461.0,286.0431,286.4552,285.7591,285.9515,3461.0
2018-11-19 11:50:00,312.2,312.25,311.53,311.94,11706.0,285.9515,285.9973,285.3378,285.7133,11706.0
2018-11-19 11:55:00,311.88,312.48,311.87,312.12,2300.0,285.6584,286.2079,285.6492,285.8782,2300.0
2018-11-19 12:00:00,311.89,312.47,311.74,312.4,6204.0,285.6676,286.1988,285.5302,286.1347,6204.0
2018-11-19 12:05:00,312.31,312.49,311.98,312.41,1100.0,286.0522,286.2171,285.75,286.1438,1100.0
2018-11-19 12:10:00,312.45,312.75,311.96,312.47,3800.0,286.1805,286.4552,285.7317,286.1988,3800.0
2018-11-19 12:15:00,312.46,312.48,311.98,312.09,4400.0,286.1896,286.2079,285.75,285.8507,4400.0
2018-11-19 12:20:00,312.41,313.22,311.83,313.22,7050.0,286.1438,286.8857,285.6126,286.8857,7050.0
2018-11-19 12:25:00,312.91,312.91,312.37,312.59,1600.0,286.6018,286.6018,286.1072,286.3087,1600.0
2018-11-19 12:30:00,312.73,312.92,312.39,312.73,3404.0,286.4369,286.611,286.1255,286.4369,3404.0
2018-11-19 12:35:00,312.95,313.75,312.89,313.5,5900.0,286.6384,287.3712,286.5835,287.1422,5900.0
2018-11-19 12:40:00,313.56,314.14,313.44,313.96,14162.0,287.1971,287.7284,287.0872,287.5635,14162.0
2018-11-19 12:45:00,313.91,314.2,313.85,314.1,5102.0,287.5177,287.7833,287.4628,287.6917,5102.0
2018-11-19 12:50:00,314.08,314.53,313.66,314.39,5560.0,287.6734,288.0856,287.2887,287.9574,5560.0
2018-11-19 12:55:00,314.1,314.21,313.78,314.21,11500.0,287.6917,287.7925,287.3986,287.7925,11500.0
2018-11-19 13:00:00,314.31,314.31,313.67,313.92,2500.0,287.8841,287.8841,287.2979,287.5269,2500.0
2018-11-19 13:05:00,314.04,314.24,313.47,313.47,3733.0,287.6368,287.82,287.1147,287.1147,3733.0
2018-11-19 13:10:00,313.46,313.97,313.4,313.73,3270.0,287.1056,287.5727,287.0506,287.3529,3270.0
2018-11-19 13:15:00,313.74,314.03,313.26,314.03,4500.0,287.362,287.6276,286.9224,287.6276,4500.0
2018-11-19 13:20:00,314.1,314.1,312.96,312.96,2680.0,287.6917,287.6917,286.6476,286.6476,2680.0
2018-11-19 13:25:00,312.96,313.08,312.84,312.96,1001.0,286.6476,286.7575,286.5377,286.6476,1001.0
2018-11-19 13:30:00,312.78,312.78,311.77,311.97,2910.0,286.4827,286.4827,285.5576,285.7408,2910.0
2018-11-19 13:35:00,311.66,313.06,311.66,312.62,3000.0,285.4569,286.7392,285.4569,286.3362,3000.0
2018-11-19 13:40:00,312.61,312.67,312.27,312.64,2528.0,286.327,286.382,286.0156,286.3545,2528.0
2018-11-19 13:45:00,312.73,312.73,311.84,311.87,1800.0,286.4369,286.4369,285.6218,285.6492,1800.0
2018-11-19 13:50:00,311.88,312.09,311.57,312.09,3369.0,285.6584,285.8507,285.3745,285.8507,3369.0
2018-11-19 13:55:00,312.09,312.09,311.39,311.39,1400.0,285.8507,285.8507,285.2096,285.2096,1400.0
2018-11-19 14:00:00,311.24,311.3,310.43,310.43,8981.0,285.0722,285.1272,284.3303,284.3303,8981.0
2018-11-19 14:05:00,310.2,310.6,309.8,310.15,9663.0,284.1196,284.486,283.7533,284.0738,9663.0
2018-11-19 14:10:00,310.19,310.19,309.76,309.86,3027.0,284.1105,284.1105,283.7166,283.8082,3027.0
2018-11-19 14:15:00,309.86,310.22,309.25,310.01,5958.0,283.8082,284.138,283.2495,283.9456,5958.0
2018-11-19 14:20:00,309.85,309.93,309.61,309.81,4271.0,283.7991,283.8723,283.5792,283.7624,4271.0
2018-11-19 14:25:00,309.84,310.25,309.65,309.95,2800.0,283.7899,284.1654,283.6159,283.8907,2800.0
2018-11-19 14:30:00,309.58,309.78,308.69,308.83,4300.0,283.5518,283.735,282.7366,282.8648,4300.0
2018-11-19 14:35:00,308.83,309.21,308.54,309.16,4376.0,282.8648,283.2129,282.5992,283.1671,4376.0
2018-11-19 14:40:00,309.09,309.09,308.51,308.51,2420.0,283.103,283.103,282.5717,282.5717,2420.0
2018-11-19 14:45:00,308.64,309.1,308.16,308.78,6149.0,282.6908,283.1121,282.2512,282.819,6149.0
2018-11-19 14:50:00,308.82,308.9,308.19,308.68,4643.0,282.8557,282.9289,282.2786,282.7274,4643.0
2018-11-19 14:55:00,308.56,308.76,308.42,308.56,1300.0,282.6175,282.8007,282.4893,282.6175,1300.0
2018-11-19 15:00:00,308.42,308.42,307.69,307.86,6500.0,282.4893,282.4893,281.8207,281.9764,6500.0
2018-11-19 15:05:00,307.85,308.07,307.62,307.62,1500.0,281.9672,282.1687,281.7566,281.7566,1500.0
2018-11-19 15:10:00,307.59,308.7,307.32,307.91,8342.0,281.7291,282.7458,281.4818,282.0222,8342.0
2018-11-19 15:15:00,308.0,308.21,307.35,307.43,4894.0,282.1046,282.297,281.5093,281.5825,4894.0
2018-11-19 15:20:00,307.8,308.11,307.57,307.57,2600.0,281.9214,282.2054,281.7108,281.7108,2600.0
2018-11-19 15:25:00,307.74,307.84,306.88,307.06,4759.0,281.8665,281.9581,281.0788,281.2436,4759.0
2018-11-19 15:30:00,307.33,307.45,306.0,306.0,13388.0,281.4909,281.6008,280.2728,280.2728,13388.0
2018-11-19 15:35:00,305.96,306.79,305.9,306.68,4700.0,280.2361,280.9963,280.1812,280.8956,4700.0
2018-11-19 15:40:00,306.76,306.76,305.68,305.88,7670.0,280.9689,280.9689,279.9797,280.1628,7670.0
2018-11-19 15:45:00,305.8,305.99,305.29,305.35,15836.0,280.0896,280.2636,279.6225,279.6774,15836.0
2018-11-19 15:50:00,305.56,305.72,304.97,305.14,25094.0,279.8698,280.0163,279.3294,279.4851,25094.0
2018-11-19 15:55:00,305.27,305.35,304.59,305.1,47566.0,279.6041,279.6774,278.9813,279.4484,47566.0
2018-11-20 09:30:00,299.5,303.05,297.62,299.6,22832.0,274.3193,277.5708,272.5973,274.4108,22832.0
2018-11-20 09:35:00,297.67,299.48,296.67,298.66,9265.0,272.6431,274.3009,271.7272,273.5499,9265.0
2018-11-20 09:40:00,297.91,299.8,297.07,299.0,17054.0,272.8629,274.594,272.0936,273.8613,17054.0
2018-11-20 09:45:00,299.25,300.14,299.25,299.5,6433.0,274.0903,274.9054,274.0903,274.3193,6433.0
2018-11-20 09:50:00,299.09,299.09,295.95,296.5,12292.0,273.9437,273.9437,271.0677,271.5715,12292.0
2018-11-20 09:55:00,296.21,297.89,295.95,297.86,6700.0,271.3059,272.8446,271.0677,272.8171,6700.0
2018-11-20 10:00:00,297.34,298.99,297.01,298.61,3612.0,272.3409,273.8521,272.0386,273.5041,3612.0
2018-11-20 10:05:00,298.23,298.41,296.38,296.55,6972.0,273.156,273.3209,271.4616,271.6173,6972.0
2018-11-20 10:10:00,296.4,296.4,295.76,296.0,4400.0,271.4799,271.4799,270.8937,271.1135,4400.0
2018-11-20 10:15:00,296.01,296.16,295.01,296.06,12400.0,271.1227,271.2601,270.2068,271.1685,12400.0
2018-11-20 10:20:00,296.19,298.61,296.0,298.12,8339.0,271.2875,273.5041,271.1135,273.0553,8339.0
2018-11-20 10:25:00,298.24,299.17,298.0,298.5,10250.0,273.1652,274.017,272.9454,273.4033,10250.0
2018-11-20 10:30:00,298.71,299.78,298.5,299.15,3563.0,273.5957,274.5757,273.4033,273.9987,3563.0
2018-11-20 10:35:00,299.41,300.11,299.11,299.79,5508.0,274.2368,274.878,273.962,274.5849,5508.0
2018-11-20 10:40:00,299.78,299.97,299.1,299.1,9411.0,274.5757,274.7497,273.9529,273.9529,9411.0
2018-11-20 10:45:00,299.03,299.03,297.6,298.58,8364.0,273.8888,273.8888,272.579,273.4766,8364.0
2018-11-20 10:50:00,298.25,299.05,298.19,298.85,3167.0,273.1743,273.9071,273.1194,273.7239,3167.0
2018-11-20 10:55:00,298.89,300.03,298.51,299.22,9895.0,273.7605,274.8047,273.4125,274.0628,9895.0
2018-11-20 11:00:00,299.58,300.0,299.18,299.22,5892.0,274.3925,274.7772,274.0262,274.0628,5892.0
2018-11-20 11:05:00,299.6,299.64,299.5,299.5,1200.0,274.4108,274.4475,274.3193,274.3193,1200.0
2018-11-20 11:10:00,299.35,299.79,299.02,299.36,1800.0,274.1819,274.5849,273.8796,274.191,1800.0
2018-11-20 11:15:00,299.2,299.28,298.6,298.87,2511.0,274.0445,274.1178,273.4949,273.7422,2511.0
2018-11-20 11:20:00,299.07,299.09,298.1,298.1,4500.0,273.9254,273.9437,273.037,273.037,4500.0
2018-11-20 11:25:00,298.09,298.54,297.9,298.0,2552.0,273.0278,273.44,272.8538,272.9454,2552.0
2018-11-20 11:30:00,298.12,298.18,297.35,297.8,2320.0,273.0553,273.1102,272.35,272.7622,2320.0
2018-11-20 11:35:00,297.85,298.74,297.55,298.65,3582.0,272.808,273.6232,272.5332,273.5407,3582.0
2018-11-20 11:40:00,298.81,300.0,298.81,300.0,3200.0,273.6873,274.7772,273.6873,274.7772,3200.0
2018-11-20 11:45:00,299.99,300.0,299.3,299.45,2400.0,274.7681,274.7772,274.1361,274.2735,2400.0
2018-11-20 11:50:00,299.42,299.49,298.81,299.08,3562.0,274.246,274.3101,273.6873,273.9346,3562.0
2018-11-20 11:55:00,299.4,300.0,299.13,299.43,2628.0,274.2277,274.7772,273.9804,274.2551,2628.0
2018-11-20 12:00:00,299.37,300.01,299.22,300.01,2500.0,274.2002,274.7864,274.0628,274.7864,2500.0
2018-11-20 12:05:00,299.8,299.8,299.07,299.51,813.0,274.594,274.594,273.9254,274.3284,813.0
2018-11-20 12:10:00,299.55,299.75,299.16,299.16,1823.0,274.365,274.5482,274.0078,274.0078,1823.0
2018-11-20 12:15:00,299.25,299.25,298.42,298.42,1000.0,274.0903,274.0903,273.3301,273.3301,1000.0
2018-11-20 12:20:00,298.27,298.54,298.11,298.31,6090.0,273.1927,273.44,273.0461,273.2293,6090.0
2018-11-20 12:25:00,298.56,299.19,298.36,298.56,2100.0,273.4583,274.0353,273.2751,273.4583,2100.0
2018-11-20 12:30:00,298.39,298.84,298.39,298.47,2311.0,273.3026,273.7147,273.3026,273.3759,2311.0
2018-11-20 12:35:00,298.45,298.45,298.06,298.06,700.0,273.3575,273.3575,273.0003,273.0003,700.0
2018-11-20 12:40:00,298.07,298.32,297.7,298.04,4300.0,273.0095,273.2385,272.6706,272.982,4300.0
2018-11-20 12:45:00,298.12,298.2,297.84,298.18,2600.0,273.0553,273.1286,272.7988,273.1102,2600.0
2018-11-20 12:50:00,298.13,299.0,297.97,299.0,2250.0,273.0644,273.8613,272.9179,273.8613,2250.0
2018-11-20 12:55:00,298.97,298.97,298.31,298.31,1600.0,273.8338,273.8338,273.2293,273.2293,1600.0
2018-11-20 13:00:00,298.24,298.38,298.02,298.26,2068.0,273.1652,273.2934,272.9637,273.1835,2068.0
2018-11-20 13:05:00,298.22,298.59,298.08,298.51,3853.0,273.1469,273.4858,273.0186,273.4125,3853.0
2018-11-20 13:10:00,298.36,298.38,297.73,297.79,3003.0,273.2751,273.2934,272.6981,272.753,3003.0
2018-11-20 13:15:00,297.42,297.75,296.65,296.65,2186.0,272.4141,272.7164,271.7089,271.7089,2186.0
2018-11-20 13:20:00,296.53,296.8,296.35,296.35,1200.0,271.599,271.8463,271.4341,271.4341,1200.0
2018-11-20 13:25:00,296.34,296.65,296.24,296.63,1200.0,271.4249,271.7089,271.3333,271.6906,1200.0
2018-11-20 13:30:00,296.5,296.98,296.35,296.76,1200.0,271.5715,272.0111,271.4341,271.8096,1200.0
2018-11-20 13:35:00,296.83,296.83,296.34,296.52,1500.0,271.8737,271.8737,271.4249,271.5898,1500.0
2018-11-20 13:40:00,296.57,297.65,296.23,297.57,3900.0,271.6356,272.6248,271.3242,272.5515,3900.0
2018-11-20 13:45:00,297.56,297.57,297.04,297.29,600.0,272.5424,272.5515,272.0661,272.2951,600.0
2018-11-20 13:50:00,296.95,297.19,296.52,296.56,3575.0,271.9836,272.2035,271.5898,271.6264,3575.0
2018-11-20 13:55:00,296.53,296.88,296.45,296.57,2100.0,271.599,271.9195,271.5257,271.6356,2100.0
2018-11-20 14:00:00,296.28,296.37,295.89,296.26,2115.0,271.37,271.4524,271.0128,271.3517,2115.0
2018-11-20 14:05:00,295.98,295.98,295.4,295.71,2126.0,271.0952,271.0952,270.564,270.8479,2126.0
2018-11-20 14:10:00,295.43,296.22,295.43,296.22,2800.0,270.5914,271.315,270.5914,271.315,2800.0
2018-11-20 14:15:00,296.55,297.11,296.42,297.09,4045.0,271.6173,272.1302,271.4982,272.1119,4045.0
2018-11-20 14:20:00,297.32,297.32,296.43,296.49,2635.0,272.3225,272.3225,271.5074,271.5623,2635.0
2018-11-20 14:25:00,296.63,296.86,296.21,296.49,1112.0,271.6906,271.9012,271.3059,271.5623,1112.0
2018-11-20 14:30:00,296.76,297.88,296.65,297.88,1825.0,271.8096,272.8355,271.7089,272.8355,1825.0
2018-11-20 14:35:00,298.11,298.53,298.11,298.3,2421.0,273.0461,273.4308,273.0461,273.2201,2421.0
2018-11-20 14:40:00,298.29,298.29,297.42,297.81,4560.0,273.211,273.211,272.4141,272.7713,4560.0
2018-11-20 14:45:00,297.84,297.84,297.6,297.7,884.0,272.7988,272.7988,272.579,272.6706,884.0
2018-11-20 14:50:00,297.48,297.8,297.35,297.35,3852.0,272.4691,272.7622,272.35,272.35,3852.0
2018-11-20 14:55:00,296.96,297.24,296.89,297.06,1799.0,271.9928,272.2493,271.9287,272.0844,1799.0
2018-11-20 15:00:00,297.12,297.63,296.24,296.31,3606.0,272.1394,272.6065,271.3333,271.3975,3606.0
2018-11-20 15:05:00,296.36,296.4,295.73,296.14,2460.0,271.4433,271.4799,270.8662,271.2417,2460.0
2018-11-20 15:10:00,296.04,296.56,295.85,296.56,1916.0,271.1502,271.6264,270.9761,271.6264,1916.0
2018-11-20 15:15:00,296.21,297.12,296.13,296.85,2200.0,271.3059,272.1394,271.2326,271.8921,2200.0
2018-11-20 15:20:00,296.86,297.31,296.85,296.85,3700.0,271.9012,272.3134,271.8921,271.8921,3700.0
2018-11-20 15:25:00,296.83,297.54,296.45,297.44,3020.0,271.8737,272.524,271.5257,272.4325,3020.0
2018-11-20 15:30:00,297.19,297.45,297.01,297.16,3019.0,272.2035,272.4416,272.0386,272.176,3019.0
2018-11-20 15:35:00,297.06,298.17,297.05,298.15,7556.0,272.0844,273.1011,272.0752,273.0828,7556.0
2018-11-20 15:40:00,298.08,298.22,297.82,297.82,6404.0,273.0186,273.1469,272.7805,272.7805,6404.0
2018-11-20 15:45:00,297.75,297.75,297.21,297.25,9447.0,272.7164,272.7164,272.2218,272.2584,9447.0
2018-11-20 15:50:00,297.23,297.38,296.83,297.04,8441.0,272.2401,272.3775,271.8737,272.0661,8441.0
2018-11-20 15:55:00,297.14,297.81,296.99,296.99,17490.0,272.1577,272.7713,272.0203,272.0203,17490.0
2018-11-21 09:30:00,298.08,299.0,295.81,298.42,6323.0,273.0186,273.8613,270.9395,273.3301,6323.0
2018-11-21 09:35:00,298.66,299.4,298.57,299.4,2300.0,273.5499,274.2277,273.4674,274.2277,2300.0
2018-11-21 09:40:00,298.87,299.85,298.27,299.85,4434.0,273.7422,274.6398,273.1927,274.6398,4434.0
2018-11-21 09:45:00,299.6,300.11,299.58,300.11,1452.0,274.4108,274.878,274.3925,274.878,1452.0
2018-11-21 09:50:00,300.26,300.28,299.79,300.06,4400.0,275.0154,275.0337,274.5849,274.8322,4400.0
2018-11-21 09:55:00,300.0,300.0,299.49,299.5,2137.0,274.7772,274.7772,274.3101,274.3193,2137.0
2018-11-21 10:00:00,299.34,300.58,299.3,300.58,7066.0,274.1727,275.3085,274.1361,275.3085,7066.0
2018-11-21 10:05:00,300.61,300.77,300.22,300.22,2000.0,275.3359,275.4825,274.9787,274.9787,2000.0
2018-11-21 10:10:00,300.51,300.86,300.15,300.2,1800.0,275.2443,275.5649,274.9146,274.9604,1800.0
2018-11-21 10:15:00,300.31,300.89,300.21,300.21,2500.0,275.0612,275.5924,274.9696,274.9696,2500.0
2018-11-21 10:20:00,300.24,300.46,299.62,300.46,4828.0,274.997,275.1985,274.4292,275.1985,4828.0
2018-11-21 10:25:00,300.49,301.0,300.45,300.45,1100.0,275.226,275.6931,275.1894,275.1894,1100.0
2018-11-21 10:30:00,299.95,300.68,299.9,300.5,1100.0,274.7314,275.4,274.6856,275.2352,1100.0
2018-11-21 10:35:00,300.64,300.81,300.01,300.73,4400.0,275.3634,275.5191,274.7864,275.4458,4400.0
2018-11-21 10:40:00,300.64,301.21,300.51,300.51,1700.0,275.3634,275.8855,275.2443,275.2443,1700.0
2018-11-21 10:45:00,300.45,301.15,300.37,301.12,2400.0,275.1894,275.8305,275.1161,275.8031,2400.0
2018-11-21 10:50:00,301.37,301.57,301.01,301.57,1400.0,276.032,276.2152,275.7023,276.2152,1400.0
2018-11-21 10:55:00,301.78,302.29,301.52,301.78,1978.0,276.4076,276.8747,276.1694,276.4076,1978.0
2018-11-21 11:00:00,301.37,301.68,301.29,301.66,2200.0,276.032,276.316,275.9588,276.2976,2200.0
2018-11-21 11:05:00,301.55,302.16,301.55,301.62,1900.0,276.1969,276.7556,276.1969,276.261,1900.0
2018-11-21 11:10:00,301.71,302.32,301.71,302.23,1400.0,276.3434,276.9022,276.3434,276.8197,1400.0
2018-11-21 11:15:00,301.97,302.2,301.79,301.93,3500.0,276.5816,276.7922,276.4167,276.5449,3500.0
2018-11-21 11:20:00,302.08,302.22,301.72,302.2,1600.0,276.6823,276.8106,276.3526,276.7922,1600.0
2018-11-21 11:25:00,302.28,302.5,301.64,301.73,1600.0,276.8655,277.067,276.2793,276.3618,1600.0
2018-11-21 11:30:00,301.79,302.33,301.79,302.08,1700.0,276.4167,276.9113,276.4167,276.6823,1700.0
2018-11-21 11:35:00,302.13,302.49,301.98,302.39,2700.0,276.7281,277.0579,276.5907,276.9663,2700.0
2018-11-21 11:40:00,302.26,302.96,302.26,302.96,900.0,276.8472,277.4884,276.8472,277.4884,900.0
2018-11-21 11:45:00,302.78,303.28,302.74,303.28,2814.0,277.3235,277.7814,277.2868,277.7814,2814.0
2018-11-21 11:50:00,302.96,302.96,302.96,302.96,100.0,277.4884,277.4884,277.4884,277.4884,100.0
2018-11-21 11:55:00,303.04,303.07,302.6,302.6,1100.0,277.5616,277.5891,277.1586,277.1586,1100.0
2018-11-21 12:00:00,302.67,302.92,302.54,302.82,3600.0,277.2227,277.4517,277.1037,277.3601,3600.0
2018-11-21 12:05:00,302.91,303.67,302.91,303.61,1700.0,277.4426,278.1387,277.4426,278.0837,1700.0
2018-11-21 12:10:00,303.51,303.85,303.41,303.85,1094.0,277.9921,278.3035,277.9005,278.3035,1094.0
2018-11-21 12:15:00,303.93,304.08,303.45,303.68,1300.0,278.3768,278.5142,277.9372,278.1478,1300.0
2018-11-21 12:20:00,303.93,304.15,303.57,303.57,800.0,278.3768,278.5783,278.0471,278.0471,800.0
2018-11-21 12:25:00,303.61,303.67,303.45,303.55,925.0,278.0837,278.1387,277.9372,278.0287,925.0
2018-11-21 12:30:00,303.26,303.41,303.22,303.24,1800.0,277.7631,277.9005,277.7265,277.7448,1800.0
2018-11-21 12:35:00,303.26,303.26,303.11,303.12,1700.0,277.7631,277.7631,277.6257,277.6349,1700.0
2018-11-21 12:40:00,303.12,303.28,303.02,303.22,2849.0,277.6349,277.7814,277.5433,277.7265,2849.0
2018-11-21 12:45:00,303.23,303.55,303.23,303.26,600.0,277.7357,278.0287,277.7357,277.7631,600.0
2018-11-21 12:50:00,303.16,303.16,302.63,302.63,500.0,277.6715,277.6715,277.1861,277.1861,500.0
2018-11-21 12:55:00,302.67,302.97,302.66,302.96,1895.0,277.2227,277.4975,277.2136,277.4884,1895.0
2018-11-21 13:00:00,303.0,303.24,302.97,303.24,1300.0,277.525,277.7448,277.4975,277.7448,1300.0
2018-11-21 13:05:00,303.52,303.7,303.52,303.53,300.0,278.0013,278.1661,278.0013,278.0104,300.0
2018-11-21 13:10:00,303.57,303.57,303.57,303.57,100.0,278.0471,278.0471,278.0471,278.0471,100.0
2018-11-21 13:15:00,303.59,303.6,303.57,303.6,600.0,278.0654,278.0745,278.0471,278.0745,600.0
2018-11-21 13:20:00,303.38,303.47,303.21,303.32,700.0,277.873,277.9555,277.7173,277.8181,700.0
2018-11-21 13:25:00,303.26,303.6,303.2,303.6,2100.0,277.7631,278.0745,277.7082,278.0745,2100.0
2018-11-21 13:30:00,303.7,303.83,303.63,303.75,605.0,278.1661,278.2852,278.102,278.2119,605.0
2018-11-21 13:35:00,303.77,303.93,303.69,303.93,600.0,278.2302,278.3768,278.157,278.3768,600.0
2018-11-21 13:40:00,304.1,304.6,304.1,304.48,900.0,278.5325,278.9905,278.5325,278.8806,900.0
2018-11-21 13:45:00,304.71,304.72,303.9,304.14,2105.0,279.0912,279.1004,278.3493,278.5691,2105.0
2018-11-21 13:50:00,303.88,303.96,303.88,303.96,300.0,278.331,278.4043,278.331,278.4043,300.0
2018-11-21 13:55:00,303.78,304.18,303.78,304.18,800.0,278.2394,278.6058,278.2394,278.6058,800.0
2018-11-21 14:00:00,303.83,303.87,303.73,303.86,900.0,278.2852,278.3218,278.1936,278.3127,900.0
2018-11-21 14:05:00,303.78,303.93,303.77,303.85,300.0,278.2394,278.3768,278.2302,278.3035,300.0
2018-11-21 14:10:00,303.8,303.86,303.59,303.61,1600.0,278.2577,278.3127,278.0654,278.0837,1600.0
2018-11-21 14:15:00,303.75,303.9,303.51,303.9,905.0,278.2119,278.3493,277.9921,278.3493,905.0
2018-11-21 14:20:00,303.88,305.0,303.72,305.0,4500.0,278.331,279.3568,278.1845,279.3568,4500.0
2018-11-21 14:25:00,305.0,305.62,305.0,305.44,4500.0,279.3568,279.9247,279.3568,279.7598,4500.0
2018-11-21 14:30:00,305.48,305.48,304.89,305.0,2960.0,279.7965,279.7965,279.2561,279.3568,2960.0
2018-11-21 14:35:00,304.65,304.85,304.61,304.71,1582.0,279.0363,279.2194,278.9996,279.0912,1582.0
2018-11-21 14:40:00,304.55,304.76,304.29,304.58,2600.0,278.9447,279.137,278.7065,278.9721,2600.0
2018-11-21 14:45:00,304.4,304.59,304.38,304.49,1200.0,278.8073,278.9813,278.789,278.8897,1200.0
2018-11-21 14:50:00,304.61,304.9,304.48,304.53,2000.0,278.9996,279.2652,278.8806,278.9264,2000.0
2018-11-21 14:55:00,304.53,304.53,304.15,304.15,200.0,278.9264,278.9264,278.5783,278.5783,200.0
2018-11-21 15:00:00,304.3,304.66,304.28,304.28,1200.0,278.7157,279.0454,278.6974,278.6974,1200.0
2018-11-21 15:05:00,304.23,304.97,304.23,304.97,2900.0,278.6516,279.3294,278.6516,279.3294,2900.0
2018-11-21 15:10:00,304.92,304.92,304.53,304.61,1100.0,279.2836,279.2836,278.9264,278.9996,1100.0
2018-11-21 15:15:00,304.75,304.85,304.39,304.41,2140.0,279.1279,279.2194,278.7981,278.8164,2140.0
2018-11-21 15:20:00,304.39,304.47,303.22,303.25,11621.0,278.7981,278.8714,277.7265,277.754,11621.0
2018-11-21 15:25:00,303.25,303.41,302.95,303.31,3055.0,277.754,277.9005,277.4792,277.8089,3055.0
2018-11-21 15:30:00,303.21,303.21,302.43,302.68,7654.0,277.7173,277.7173,277.0029,277.2319,7654.0
2018-11-21 15:35:00,302.65,303.05,302.65,302.88,4600.0,277.2044,277.5708,277.2044,277.4151,4600.0
2018-11-21 15:40:00,302.72,302.85,302.42,302.49,2833.0,277.2685,277.3876,276.9938,277.0579,2833.0
2018-11-21 15:45:00,302.38,303.13,302.32,302.98,8335.0,276.9571,277.6441,276.9022,277.5067,8335.0
2018-11-21 15:50:00,303.02,303.13,302.54,302.6,12822.0,277.5433,277.6441,277.1037,277.1586,12822.0
2018-11-21 15:55:00,302.53,303.08,302.46,302.65,15704.0,277.0945,277.5983,277.0304,277.2044,15704.0
2018-11-23 09:30:00,301.21,301.49,300.23,301.49,2915.0,275.8855,276.1419,274.9879,276.1419,2915.0
2018-11-23 09:35:00,301.2,301.2,300.06,300.06,3500.0,275.8763,275.8763,274.8322,274.8322,3500.0
2018-11-23 09:40:00,300.06,300.67,300.06,300.67,1321.0,274.8322,275.3909,274.8322,275.3909,1321.0
2018-11-23 09:45:00,300.57,300.68,300.22,300.22,2100.0,275.2993,275.4,274.9787,274.9787,2100.0
2018-11-23 09:50:00,299.75,299.85,299.09,299.54,2706.0,274.5482,274.6398,273.9437,274.3559,2706.0
2018-11-23 09:55:00,300.02,301.33,300.02,300.72,3653.0,274.7955,275.9954,274.7955,275.4367,3653.0
2018-11-23 10:00:00,300.71,300.71,300.57,300.57,400.0,275.4275,275.4275,275.2993,275.2993,400.0
2018-11-23 10:05:00,300.63,300.83,300.51,300.83,700.0,275.3542,275.5374,275.2443,275.5374,700.0
2018-11-23 10:10:00,301.04,301.04,300.45,300.45,700.0,275.7298,275.7298,275.1894,275.1894,700.0
2018-11-23 10:15:00,300.32,300.91,300.32,300.91,900.0,275.0703,275.6107,275.0703,275.6107,900.0
2018-11-23 10:20:00,301.21,301.26,300.2,300.55,2400.0,275.8855,275.9313,274.9604,275.281,2400.0
2018-11-23 10:25:00,300.42,300.42,300.42,300.42,100.0,275.1619,275.1619,275.1619,275.1619,100.0
2018-11-23 10:30:00,300.6,301.4,300.6,301.4,986.0,275.3268,276.0595,275.3268,276.0595,986.0
2018-11-23 10:35:00,301.55,301.75,300.9,300.91,800.0,276.1969,276.3801,275.6015,275.6107,800.0
2018-11-23 10:40:00,300.66,300.81,300.2,300.23,700.0,275.3817,275.5191,274.9604,274.9879,700.0
2018-11-23 10:45:00,300.39,300.39,299.87,299.9,1000.0,275.1344,275.1344,274.6581,274.6856,1000.0
2018-11-23 10:50:00,300.47,300.56,299.94,300.13,3310.0,275.2077,275.2901,274.7223,274.8963,3310.0
2018-11-23 10:55:00,299.97,299.97,299.75,299.92,866.0,274.7497,274.7497,274.5482,274.7039,866.0
2018-11-23 11:00:00,299.92,300.19,299.73,300.1,3068.0,274.7039,274.9512,274.5299,274.8688,3068.0
2018-11-23 11:05:00,300.53,300.56,300.31,300.31,500.0,275.2627,275.2901,275.0612,275.0612,500.0
2018-11-23 11:10:00,300.57,300.57,300.02,300.02,700.0,275.2993,275.2993,274.7955,274.7955,700.0
2018-11-23 11:15:00,300.22,300.5,299.94,299.94,2400.0,274.9787,275.2352,274.7223,274.7223,2400.0
2018-11-23 11:20:00,300.09,300.16,299.84,300.05,2720.0,274.8596,274.9238,274.6307,274.823,2720.0
2018-11-23 11:25:00,300.14,300.61,299.89,300.16,4555.0,274.9054,275.3359,274.6765,274.9238,4555.0
2018-11-23 11:30:00,300.17,300.17,299.74,299.74,400.0,274.9329,274.9329,274.5391,274.5391,400.0
2018-11-23 11:35:00,299.62,299.68,299.41,299.41,2179.0,274.4292,274.4841,274.2368,274.2368,2179.0
2018-11-23 11:40:00,299.26,299.26,298.93,299.13,3273.0,274.0994,274.0994,273.7972,273.9804,3273.0
2018-11-23 11:45:00,299.69,300.16,299.64,300.16,700.0,274.4933,274.9238,274.4475,274.9238,700.0
2018-11-23 11:50:00,300.04,300.15,299.91,300.11,687.0,274.8139,274.9146,274.6948,274.878,687.0
2018-11-23 11:55:00,299.85,299.85,298.57,298.58,1900.0,274.6398,274.6398,273.4674,273.4766,1900.0
2018-11-23 12:00:00,298.47,298.47,298.0,298.08,400.0,273.3759,273.3759,272.9454,273.0186,400.0
2018-11-23 12:05:00,298.12,298.56,297.95,298.56,600.0,273.0553,273.4583,272.8996,273.4583,600.0
2018-11-23 12:10:00,298.48,298.61,298.29,298.29,500.0,273.385,273.5041,273.211,273.211,500.0
2018-11-23 12:15:00,298.48,298.85,298.43,298.66,1000.0,273.385,273.7239,273.3392,273.5499,1000.0
2018-11-23 12:20:00,298.72,298.72,298.69,298.69,400.0,273.6048,273.6048,273.5774,273.5774,400.0
2018-11-23 12:25:00,298.5,298.87,298.22,298.42,4400.0,273.4033,273.7422,273.1469,273.3301,4400.0
2018-11-23 12:30:00,298.34,299.09,298.11,299.09,2000.0,273.2568,273.9437,273.0461,273.9437,2000.0
2018-11-23 12:35:00,299.1,299.44,299.1,299.44,1008.0,273.9529,274.2643,273.9529,274.2643,1008.0
2018-11-23 12:40:00,299.5,299.77,299.28,299.43,3400.0,274.3193,274.5666,274.1178,274.2551,3400.0
2018-11-23 12:45:00,299.46,299.47,298.71,298.98,2736.0,274.2826,274.2918,273.5957,273.843,2736.0
2018-11-23 12:50:00,298.92,299.02,297.93,298.17,2300.0,273.788,273.8796,272.8813,273.1011,2300.0
2018-11-23 12:55:00,298.12,298.31,297.8,297.8,4660.0,273.0553,273.2293,272.7622,272.7622,4660.0
2018-11-26 09:30:00,300.85,303.37,300.64,302.46,4446.0,275.5558,277.8639,275.3634,277.0304,4446.0
2018-11-26 09:35:00,302.17,304.37,302.11,304.01,3550.0,276.7648,278.7798,276.7098,278.4501,3550.0
2018-11-26 09:40:00,303.63,305.16,303.63,304.83,5889.0,278.102,279.5034,278.102,279.2011,5889.0
2018-11-26 09:45:00,305.15,306.54,304.95,306.24,2770.0,279.4942,280.7674,279.311,280.4926,2770.0
2018-11-26 09:50:00,306.0,307.32,306.0,306.97,5912.0,280.2728,281.4818,280.2728,281.1612,5912.0
2018-11-26 09:55:00,307.32,307.54,306.49,307.01,6212.0,281.4818,281.6833,280.7216,281.1978,6212.0
2018-11-26 10:00:00,307.27,308.81,307.0,308.18,3700.0,281.436,282.8465,281.1887,282.2695,3700.0
2018-11-26 10:05:00,308.22,308.8,307.65,307.65,4716.0,282.3061,282.8373,281.784,281.784,4716.0
2018-11-26 10:10:00,308.1,308.1,307.35,307.5,3900.0,282.1962,282.1962,281.5093,281.6466,3900.0
2018-11-26 10:15:00,307.65,307.95,307.19,307.39,4400.0,281.784,282.0588,281.3627,281.5459,4400.0
2018-11-26 10:20:00,307.58,307.7,306.96,306.96,1300.0,281.7199,281.8298,281.152,281.152,1300.0
2018-11-26 10:25:00,306.98,307.62,306.57,307.62,2700.0,281.1704,281.7566,280.7948,281.7566,2700.0
2018-11-26 10:30:00,307.48,307.73,306.5,306.81,4441.0,281.6283,281.8573,280.7307,281.0147,4441.0
2018-11-26 10:35:00,306.43,306.54,306.19,306.34,3700.0,280.6666,280.7674,280.4468,280.5842,3700.0
2018-11-26 10:40:00,305.92,306.22,305.02,305.2,3400.0,280.1995,280.4743,279.3752,279.54,3400.0
2018-11-26 10:45:00,305.44,306.11,305.44,306.11,500.0,279.7598,280.3735,279.7598,280.3735,500.0
2018-11-26 10:50:00,305.94,305.99,305.41,305.71,1400.0,280.2178,280.2636,279.7324,280.0071,1400.0
2018-11-26 10:55:00,305.97,306.55,305.9,305.99,3910.0,280.2453,280.7765,280.1812,280.2636,3910.0
2018-11-26 11:00:00,306.03,306.05,305.73,305.91,3034.0,280.3002,280.3186,280.0255,280.1903,3034.0
2018-11-26 11:05:00,305.97,306.17,305.89,306.0,700.0,280.2453,280.4285,280.172,280.2728,700.0
2018-11-26 11:10:00,306.0,306.6,305.74,306.53,6469.0,280.2728,280.8223,280.0346,280.7582,6469.0
2018-11-26 11:15:00,306.55,306.63,306.12,306.12,1267.0,280.7765,280.8498,280.3827,280.3827,1267.0
2018-11-26 11:20:00,306.1,306.1,305.21,305.99,4706.0,280.3644,280.3644,279.5492,280.2636,4706.0
2018-11-26 11:25:00,305.64,305.65,305.17,305.3,2344.0,279.943,279.9522,279.5125,279.6316,2344.0
2018-11-26 11:30:00,305.29,305.62,305.21,305.5,4905.0,279.6225,279.9247,279.5492,279.8148,4905.0
2018-11-26 11:35:00,305.43,305.46,305.21,305.43,4000.0,279.7507,279.7782,279.5492,279.7507,4000.0
2018-11-26 11:40:00,305.38,305.66,305.16,305.44,2945.0,279.7049,279.9613,279.5034,279.7598,2945.0
2018-11-26 11:45:00,305.32,305.32,304.32,304.32,1367.0,279.6499,279.6499,278.734,278.734,1367.0
2018-11-26 11:50:00,304.3,304.85,304.29,304.85,700.0,278.7157,279.2194,278.7065,279.2194,700.0
2018-11-26 11:55:00,304.85,304.96,304.72,304.73,1404.0,279.2194,279.3202,279.1004,279.1095,1404.0
2018-11-26 12:00:00,304.89,305.14,304.86,305.01,1600.0,279.2561,279.4851,279.2286,279.366,1600.0
2018-11-26 12:05:00,304.9,305.77,304.89,305.75,1559.0,279.2652,280.0621,279.2561,280.0438,1559.0
2018-11-26 12:10:00,305.62,305.76,305.32,305.61,2356.0,279.9247,280.0529,279.6499,279.9155,2356.0
2018-11-26 12:15:00,305.57,305.8,305.57,305.76,2637.0,279.8789,280.0896,279.8789,280.0529,2637.0
2018-11-26 12:20:00,305.5,305.75,305.47,305.59,1100.0,279.8148,280.0438,279.7873,279.8972,1100.0
2018-11-26 12:25:00,305.43,305.43,305.27,305.34,1200.0,279.7507,279.7507,279.6041,279.6683,1200.0
2018-11-26 12:30:00,305.45,305.46,304.96,304.96,2920.0,279.769,279.7782,279.3202,279.3202,2920.0
2018-11-26 12:35:00,304.73,304.85,304.48,304.48,2195.0,279.1095,279.2194,278.8806,278.8806,2195.0
2018-11-26 12:40:00,304.47,304.56,304.15,304.55,1637.0,278.8714,278.9538,278.5783,278.9447,1637.0
2018-11-26 12:45:00,304.55,304.55,304.36,304.44,300.0,278.9447,278.9447,278.7706,278.8439,300.0
2018-11-26 12:50:00,304.84,304.84,304.6,304.6,1400.0,279.2103,279.2103,278.9905,278.9905,1400.0
2018-11-26 12:55:00,304.85,305.1,304.73,305.1,1686.0,279.2194,279.4484,279.1095,279.4484,1686.0
2018-11-26 13:00:00,305.07,305.09,304.78,304.78,1631.0,279.421,279.4393,279.1553,279.1553,1631.0
2018-11-26 13:05:00,304.98,305.55,304.98,305.55,1440.0,279.3385,279.8606,279.3385,279.8606,1440.0
2018-11-26 13:10:00,305.75,306.1,305.75,305.93,700.0,280.0438,280.3644,280.0438,280.2086,700.0
2018-11-26 13:15:00,306.09,306.44,305.97,306.33,3691.0,280.3552,280.6758,280.2453,280.575,3691.0
2018-11-26 13:20:00,306.33,306.48,306.26,306.32,1300.0,280.575,280.7124,280.5109,280.5659,1300.0
2018-11-26 13:25:00,306.16,306.16,305.96,306.12,2100.0,280.4193,280.4193,280.2361,280.3827,2100.0
2018-11-26 13:30:00,306.33,306.7,306.16,306.7,1700.0,280.575,280.9139,280.4193,280.9139,1700.0
2018-11-26 13:35:00,306.43,306.43,305.79,305.88,900.0,280.6666,280.6666,280.0804,280.1628,900.0
2018-11-26 13:40:00,306.01,306.6,305.73,306.54,6727.0,280.2819,280.8223,280.0255,280.7674,6727.0
2018-11-26 13:45:00,306.7,307.06,306.7,306.88,3200.0,280.9139,281.2436,280.9139,281.0788,3200.0
2018-11-26 13:50:00,306.85,306.98,306.61,306.61,1000.0,281.0513,281.1704,280.8315,280.8315,1000.0
2018-11-26 13:55:00,306.42,307.1,306.42,306.84,1200.0,280.6574,281.2803,280.6574,281.0421,1200.0
2018-11-26 14:00:00,306.83,307.06,306.56,306.96,4000.0,281.033,281.2436,280.7857,281.152,4000.0
2018-11-26 14:05:00,306.87,306.87,306.68,306.7,1100.0,281.0696,281.0696,280.8956,280.9139,1100.0
2018-11-26 14:10:00,306.75,307.28,306.73,307.26,2406.0,280.9597,281.4451,280.9414,281.4268,2406.0
2018-11-26 14:15:00,307.42,307.79,307.41,307.7,3834.0,281.5734,281.9123,281.5642,281.8298,3834.0
2018-11-26 14:20:00,307.47,307.71,307.46,307.65,1100.0,281.6192,281.839,281.61,281.784,1100.0
2018-11-26 14:25:00,307.62,308.26,307.59,307.82,3305.0,281.7566,282.3427,281.7291,281.9397,3305.0
2018-11-26 14:30:00,307.93,308.38,307.79,307.79,3118.0,282.0405,282.4527,281.9123,281.9123,3118.0
2018-11-26 14:35:00,307.59,307.87,307.57,307.76,2800.0,281.7291,281.9855,281.7108,281.8848,2800.0
2018-11-26 14:40:00,307.72,307.75,307.57,307.57,1500.0,281.8481,281.8756,281.7108,281.7108,1500.0
2018-11-26 14:45:00,307.43,307.43,306.45,306.45,1700.0,281.5825,281.5825,280.6849,280.6849,1700.0
2018-11-26 14:50:00,306.3,306.7,306.3,306.7,1750.0,280.5475,280.9139,280.5475,280.9139,1750.0
2018-11-26 14:55:00,306.63,306.99,306.46,306.97,2750.0,280.8498,281.1795,280.6941,281.1612,2750.0
2018-11-26 15:00:00,307.28,308.01,307.02,307.84,5100.0,281.4451,282.1138,281.207,281.9581,5100.0
2018-11-26 15:05:00,307.62,307.62,307.07,307.1,3900.0,281.7566,281.7566,281.2528,281.2803,3900.0
2018-11-26 15:10:00,306.99,307.23,306.84,307.23,2105.0,281.1795,281.3993,281.0421,281.3993,2105.0
2018-11-26 15:15:00,307.21,307.73,307.2,307.2,3601.0,281.381,281.8573,281.3719,281.3719,3601.0
2018-11-26 15:20:00,307.2,307.64,307.01,307.28,4200.0,281.3719,281.7749,281.1978,281.4451,4200.0
2018-11-26 15:25:00,307.17,307.69,307.14,307.59,3100.0,281.3444,281.8207,281.3169,281.7291,3100.0
2018-11-26 15:30:00,307.47,308.78,307.38,308.62,6998.0,281.6192,282.819,281.5367,282.6725,6998.0
2018-11-26 15:35:00,308.69,308.96,308.15,308.18,8569.0,282.7366,282.9839,282.242,282.2695,8569.0
2018-11-26 15:40:00,308.25,308.37,307.82,307.92,7306.0,282.3336,282.4435,281.9397,282.0313,7306.0
2018-11-26 15:45:00,307.86,309.04,307.85,308.58,20735.0,281.9764,283.0572,281.9672,282.6358,20735.0
2018-11-26 15:50:00,308.53,308.7,307.92,308.18,11500.0,282.59,282.7458,282.0313,282.2695,11500.0
2018-11-26 15:55:00,308.21,308.22,307.67,307.95,20263.0,282.297,282.3061,281.8024,282.0588,20263.0
2018-11-27 09:30:00,307.81,307.81,306.26,306.9,3346.0,281.9306,281.9306,280.5109,281.0971,3346.0
2018-11-27 09:35:00,306.61,306.99,305.7,306.51,4813.0,280.8315,281.1795,279.998,280.7399,4813.0
2018-11-27 09:40:00,306.51,306.51,305.48,305.48,2646.0,280.7399,280.7399,279.7965,279.7965,2646.0
2018-11-27 09:45:00,305.75,305.87,305.45,305.85,1700.0,280.0438,280.1537,279.769,280.1354,1700.0
2018-11-27 09:50:00,306.24,306.24,305.14,305.48,1600.0,280.4926,280.4926,279.4851,279.7965,1600.0
2018-11-27 09:55:00,305.59,306.07,305.2,305.98,2808.0,279.8972,280.3369,279.54,280.2544,2808.0
2018-11-27 10:00:00,306.05,306.94,305.99,306.37,3100.0,280.3186,281.1337,280.2636,280.6117,3100.0
2018-11-27 10:05:00,306.94,307.93,306.94,307.53,2000.0,281.1337,282.0405,281.1337,281.6741,2000.0
2018-11-27 10:10:00,307.97,308.11,307.19,307.87,2900.0,282.0771,282.2054,281.3627,281.9855,2900.0
2018-11-27 10:15:00,308.13,308.14,306.77,306.9,3616.0,282.2237,282.2328,280.978,281.0971,3616.0
2018-11-27 10:20:00,307.1,307.1,306.21,306.57,1900.0,281.2803,281.2803,280.4651,280.7948,1900.0
2018-11-27 10:25:00,306.55,306.55,305.46,305.52,3365.0,280.7765,280.7765,279.7782,279.8331,3365.0
2018-11-27 10:30:00,305.44,305.5,304.57,304.57,6117.0,279.7598,279.8148,278.963,278.963,6117.0
2018-11-27 10:35:00,304.51,304.57,303.6,304.28,4917.0,278.908,278.963,278.0745,278.6974,4917.0
2018-11-27 10:40:00,303.99,304.18,303.29,303.41,5570.0,278.4318,278.6058,277.7906,277.9005,5570.0
2018-11-27 10:45:00,303.4,303.47,303.02,303.39,6788.0,277.8914,277.9555,277.5433,277.8822,6788.0
2018-11-27 10:50:00,303.76,304.45,303.65,304.45,4900.0,278.2211,278.8531,278.1203,278.8531,4900.0
2018-11-27 10:55:00,304.76,305.03,304.53,304.88,2712.0,279.137,279.3843,278.9264,279.2469,2712.0
2018-11-27 11:00:00,304.89,305.18,304.76,305.18,5400.0,279.2561,279.5217,279.137,279.5217,5400.0
2018-11-27 11:05:00,305.01,305.01,304.19,304.31,2228.0,279.366,279.366,278.6149,278.7248,2228.0
2018-11-27 11:10:00,304.44,304.44,303.82,303.88,2500.0,278.8439,278.8439,278.276,278.331,2500.0
2018-11-27 11:15:00,303.97,304.31,303.93,304.08,2571.0,278.4134,278.7248,278.3768,278.5142,2571.0
2018-11-27 11:20:00,303.81,303.93,303.44,303.59,5311.0,278.2669,278.3768,277.928,278.0654,5311.0
2018-11-27 11:25:00,303.76,304.48,303.72,304.36,2400.0,278.2211,278.8806,278.1845,278.7706,2400.0
2018-11-27 11:30:00,304.51,304.78,304.2,304.2,5002.0,278.908,279.1553,278.6241,278.6241,5002.0
2018-11-27 11:35:00,304.14,304.38,304.0,304.32,3753.0,278.5691,278.789,278.4409,278.734,3753.0
2018-11-27 11:40:00,304.2,304.33,303.43,303.45,4207.0,278.6241,278.7432,277.9188,277.9372,4207.0
2018-11-27 11:45:00,303.46,303.46,302.97,303.41,3062.0,277.9463,277.9463,277.4975,277.9005,3062.0
2018-11-27 11:50:00,303.66,303.92,303.63,303.92,2000.0,278.1295,278.3676,278.102,278.3676,2000.0
2018-11-27 11:55:00,304.02,304.29,303.53,303.53,3222.0,278.4592,278.7065,278.0104,278.0104,3222.0
2018-11-27 12:00:00,303.41,303.64,303.38,303.57,1600.0,277.9005,278.1112,277.873,278.0471,1600.0
2018-11-27 12:05:00,303.95,303.96,303.72,303.75,2100.0,278.3951,278.4043,278.1845,278.2119,2100.0
2018-11-27 12:10:00,303.89,304.04,303.66,303.73,2605.0,278.3402,278.4775,278.1295,278.1936,2605.0
2018-11-27 12:15:00,303.57,304.08,303.56,304.08,3448.0,278.0471,278.5142,278.0379,278.5142,3448.0
2018-11-27 12:20:00,304.0,304.19,303.64,303.65,5661.0,278.4409,278.6149,278.1112,278.1203,5661.0
2018-11-27 12:25:00,303.62,303.63,303.14,303.14,1700.0,278.0929,278.102,277.6532,277.6532,1700.0
2018-11-27 12:30:00,303.09,303.38,302.79,302.95,1800.0,277.6074,277.873,277.3326,277.4792,1800.0
2018-11-27 12:35:00,302.96,303.68,302.82,303.68,3212.0,277.4884,278.1478,277.3601,278.1478,3212.0
2018-11-27 12:40:00,303.63,303.77,303.46,303.46,1604.0,278.102,278.2302,277.9463,277.9463,1604.0
2018-11-27 12:45:00,303.32,303.48,303.16,303.16,1600.0,277.8181,277.9646,277.6715,277.6715,1600.0
2018-11-27 12:50:00,303.22,303.5,303.18,303.35,1300.0,277.7265,277.9829,277.6899,277.8456,1300.0
2018-11-27 12:55:00,303.36,303.94,303.36,303.62,1500.0,277.8547,278.386,277.8547,278.0929,1500.0
2018-11-27 13:00:00,303.93,304.26,303.84,303.91,3163.0,278.3768,278.6791,278.2944,278.3585,3163.0
2018-11-27 13:05:00,304.02,304.18,303.75,303.93,2400.0,278.4592,278.6058,278.2119,278.3768,2400.0
2018-11-27 13:10:00,304.07,304.09,303.26,303.51,4800.0,278.505,278.5233,277.7631,277.9921,4800.0
2018-11-27 13:15:00,303.48,303.83,303.0,303.19,8575.0,277.9646,278.2852,277.525,277.699,8575.0
2018-11-27 13:20:00,303.2,303.38,303.09,303.2,1402.0,277.7082,277.873,277.6074,277.7082,1402.0
2018-11-27 13:25:00,303.35,303.72,303.3,303.72,1800.0,277.8456,278.1845,277.7998,278.1845,1800.0
2018-11-27 13:30:00,303.79,303.79,303.33,303.44,2100.0,278.2486,278.2486,277.8272,277.928,2100.0
2018-11-27 13:35:00,303.49,303.93,303.2,303.7,2640.0,277.9738,278.3768,277.7082,278.1661,2640.0
2018-11-27 13:40:00,303.43,303.55,303.33,303.34,600.0,277.9188,278.0287,277.8272,277.8364,600.0
2018-11-27 13:45:00,303.68,304.07,303.59,303.81,2003.0,278.1478,278.505,278.0654,278.2669,2003.0
2018-11-27 13:50:00,303.78,303.96,303.68,303.77,1500.0,278.2394,278.4043,278.1478,278.2302,1500.0
2018-11-27 13:55:00,303.85,304.58,303.71,304.49,2250.0,278.3035,278.9721,278.1753,278.8897,2250.0
2018-11-27 14:00:00,304.56,304.73,304.33,304.73,1300.0,278.9538,279.1095,278.7432,279.1095,1300.0
2018-11-27 14:05:00,304.74,305.0,304.23,304.23,4200.0,279.1187,279.3568,278.6516,278.6516,4200.0
2018-11-27 14:10:00,304.0,304.0,303.52,303.7,6750.0,278.4409,278.4409,278.0013,278.1661,6750.0
2018-11-27 14:15:00,303.48,303.7,303.45,303.67,1728.0,277.9646,278.1661,277.9372,278.1387,1728.0
2018-11-27 14:20:00,303.56,303.89,303.35,303.51,6359.0,278.0379,278.3402,277.8456,277.9921,6359.0
2018-11-27 14:25:00,303.17,303.33,303.15,303.16,1500.0,277.6807,277.8272,277.6624,277.6715,1500.0
2018-11-27 14:30:00,303.46,303.61,303.41,303.41,2217.0,277.9463,278.0837,277.9005,277.9005,2217.0
2018-11-27 14:35:00,303.43,303.8,303.43,303.69,5000.0,277.9188,278.2577,277.9188,278.157,5000.0
2018-11-27 14:40:00,303.71,303.86,303.59,303.75,4202.0,278.1753,278.3127,278.0654,278.2119,4202.0
2018-11-27 14:45:00,303.83,304.28,303.8,304.18,2192.0,278.2852,278.6974,278.2577,278.6058,2192.0
2018-11-27 14:50:00,304.08,304.08,303.66,303.67,3200.0,278.5142,278.5142,278.1295,278.1387,3200.0
2018-11-27 14:55:00,303.81,304.01,303.61,303.87,3306.0,278.2669,278.4501,278.0837,278.3218,3306.0
2018-11-27 15:00:00,303.93,303.95,303.72,303.9,2100.0,278.3768,278.3951,278.1845,278.3493,2100.0
2018-11-27 15:05:00,303.94,303.94,303.59,303.88,3827.0,278.386,278.386,278.0654,278.331,3827.0
2018-11-27 15:10:00,303.77,303.85,303.5,303.84,5700.0,278.2302,278.3035,277.9829,278.2944,5700.0
2018-11-27 15:15:00,303.91,303.92,303.58,303.58,3570.0,278.3585,278.3676,278.0562,278.0562,3570.0
2018-11-27 15:20:00,303.58,304.01,303.58,304.01,2781.0,278.0562,278.4501,278.0562,278.4501,2781.0
2018-11-27 15:25:00,304.25,304.45,304.04,304.21,5284.0,278.6699,278.8531,278.4775,278.6333,5284.0
2018-11-27 15:30:00,304.25,304.25,303.74,303.87,4100.0,278.6699,278.6699,278.2028,278.3218,4100.0
2018-11-27 15:35:00,303.97,304.18,303.81,304.09,3424.0,278.4134,278.6058,278.2669,278.5233,3424.0
2018-11-27 15:40:00,304.22,304.23,303.96,304.17,5184.0,278.6424,278.6516,278.4043,278.5966,5184.0
2018-11-27 15:45:00,304.08,304.32,304.08,304.11,5327.0,278.5142,278.734,278.5142,278.5417,5327.0
2018-11-27 15:50:00,304.05,304.15,303.96,303.99,10670.0,278.4867,278.5783,278.4043,278.4318,10670.0
2018-11-27 15:55:00,304.03,304.47,303.89,304.47,15506.0,278.4684,278.8714,278.3402,278.8714,15506.0
2018-11-28 09:30:00,305.15,305.91,303.22,303.91,4625.0,279.4942,280.1903,277.7265,278.3585,4625.0
2018-11-28 09:35:00,305.9,306.56,305.26,305.72,1700.0,280.1812,280.7857,279.595,280.0163,1700.0
2018-11-28 09:40:00,306.15,307.64,305.94,305.94,3500.0,280.4101,281.7749,280.2178,280.2178,3500.0
2018-11-28 09:45:00,305.6,305.6,305.59,305.6,101.0,279.9064,279.9064,279.8972,279.9064,101.0
2018-11-28 09:50:00,306.54,306.73,305.74,305.74,1600.0,280.7674,280.9414,280.0346,280.0346,1600.0
2018-11-28 09:55:00,305.48,305.48,304.92,305.19,2766.0,279.7965,279.7965,279.2836,279.5309,2766.0
2018-11-28 10:00:00,305.28,305.67,305.28,305.67,500.0,279.6133,279.9705,279.6133,279.9705,500.0
2018-11-28 10:05:00,305.63,305.7,304.21,304.97,3863.0,279.9339,279.998,278.6333,279.3294,3863.0
2018-11-28 10:10:00,304.65,304.65,304.27,304.56,3800.0,279.0363,279.0363,278.6882,278.9538,3800.0
2018-11-28 10:15:00,304.14,304.17,304.01,304.12,650.0,278.5691,278.5966,278.4501,278.5508,650.0
2018-11-28 10:20:00,303.93,303.97,303.23,303.47,4192.0,278.3768,278.4134,277.7357,277.9555,4192.0
2018-11-28 10:25:00,303.24,303.31,302.7,302.73,2793.0,277.7448,277.8089,277.2502,277.2777,2793.0
2018-11-28 10:30:00,302.82,302.83,301.92,302.63,8586.0,277.3601,277.3693,276.5358,277.1861,8586.0
2018-11-28 10:35:00,302.64,302.87,302.42,302.86,2400.0,277.1953,277.4059,276.9938,277.3968,2400.0
2018-11-28 10:40:00,302.61,302.9,302.23,302.45,3112.0,277.1678,277.4334,276.8197,277.0212,3112.0
2018-11-28 10:45:00,302.2,302.3,301.71,301.79,1400.0,276.7922,276.8838,276.3434,276.4167,1400.0
2018-11-28 10:50:00,301.94,302.5,301.66,302.34,3161.0,276.5541,277.067,276.2976,276.9205,3161.0
2018-11-28 10:55:00,302.65,302.75,302.4,302.41,700.0,277.2044,277.296,276.9754,276.9846,700.0
2018-11-28 11:00:00,302.56,303.11,302.39,303.07,10800.0,277.122,277.6257,276.9663,277.5891,10800.0
2018-11-28 11:05:00,302.96,303.4,302.53,303.36,6515.0,277.4884,277.8914,277.0945,277.8547,6515.0
2018-11-28 11:10:00,303.34,303.75,303.19,303.3,8040.0,277.8364,278.2119,277.699,277.7998,8040.0
2018-11-28 11:15:00,303.3,303.3,302.87,302.87,1940.0,277.7998,277.7998,277.4059,277.4059,1940.0
2018-11-28 11:20:00,303.16,303.16,302.59,302.69,5519.0,277.6715,277.6715,277.1495,277.2411,5519.0
2018-11-28 11:25:00,302.45,302.63,302.19,302.52,3099.0,277.0212,277.1861,276.7831,277.0853,3099.0
2018-11-28 11:30:00,302.53,302.63,302.21,302.32,3223.0,277.0945,277.1861,276.8014,276.9022,3223.0
2018-11-28 11:35:00,302.22,302.22,301.7,301.82,6820.0,276.8106,276.8106,276.3343,276.4442,6820.0
2018-11-28 11:40:00,302.03,302.14,301.32,301.53,5407.0,276.6365,276.7373,275.9862,276.1786,5407.0
2018-11-28 11:45:00,301.2,301.2,300.91,301.01,2627.0,275.8763,275.8763,275.6107,275.7023,2627.0
2018-11-28 11:50:00,300.99,301.55,300.99,301.41,4455.0,275.684,276.1969,275.684,276.0687,4455.0
2018-11-28 11:55:00,301.22,301.36,300.78,301.36,5256.0,275.8946,276.0229,275.4916,276.0229,5256.0
2018-11-28 12:00:00,301.35,304.42,301.3,304.0,9612.0,276.0137,278.8256,275.9679,278.4409,9612.0
2018-11-28 12:05:00,304.03,305.36,304.03,305.25,6778.0,278.4684,279.6866,278.4684,279.5858,6778.0
2018-11-28 12:10:00,305.46,305.46,303.51,304.0,11904.0,279.7782,279.7782,277.9921,278.4409,11904.0
2018-11-28 12:15:00,304.16,304.34,303.85,304.11,11295.0,278.5875,278.7523,278.3035,278.5417,11295.0
2018-11-28 12:20:00,304.31,305.0,304.08,304.13,8520.0,278.7248,279.3568,278.5142,278.56,8520.0
2018-11-28 12:25:00,304.09,304.53,304.01,304.43,3400.0,278.5233,278.9264,278.4501,278.8348,3400.0
2018-11-28 12:30:00,304.35,305.14,303.86,304.84,3115.0,278.7615,279.4851,278.3127,279.2103,3115.0
2018-11-28 12:35:00,304.94,305.12,304.39,304.58,3250.0,279.3019,279.4667,278.7981,278.9721,3250.0
2018-11-28 12:40:00,304.81,304.87,304.25,304.41,4946.0,279.1828,279.2378,278.6699,278.8164,4946.0
2018-11-28 12:45:00,305.02,305.81,304.89,305.81,13023.0,279.3752,280.0987,279.2561,280.0987,13023.0
2018-11-28 12:50:00,306.14,307.37,306.13,307.18,3194.0,280.401,281.5276,280.3918,281.3536,3194.0
2018-11-28 12:55:00,307.23,307.25,306.36,306.65,4100.0,281.3993,281.4177,280.6025,280.8681,4100.0
2018-11-28 13:00:00,306.58,306.61,306.24,306.32,4364.0,280.804,280.8315,280.4926,280.5659,4364.0
2018-11-28 13:05:00,306.2,306.99,306.2,306.74,2030.0,280.4559,281.1795,280.4559,280.9505,2030.0
2018-11-28 13:10:00,306.74,307.19,306.38,307.19,1902.0,280.9505,281.3627,280.6208,281.3627,1902.0
2018-11-28 13:15:00,307.22,307.76,307.05,307.3,4200.0,281.3902,281.8848,281.2345,281.4635,4200.0
2018-11-28 13:20:00,307.5,307.5,307.01,307.19,1400.0,281.6466,281.6466,281.1978,281.3627,1400.0
2018-11-28 13:25:00,307.44,307.86,307.44,307.86,1501.0,281.5917,281.9764,281.5917,281.9764,1501.0
2018-11-28 13:30:00,307.81,308.0,307.52,308.0,2356.0,281.9306,282.1046,281.665,282.1046,2356.0
2018-11-28 13:35:00,308.57,308.75,308.48,308.62,1100.0,282.6267,282.7916,282.5443,282.6725,1100.0
2018-11-28 13:40:00,308.77,309.29,308.63,308.96,1700.0,282.8099,283.2862,282.6816,282.9839,1700.0
2018-11-28 13:45:00,309.06,309.22,308.84,309.03,2300.0,283.0755,283.222,282.874,283.048,2300.0
2018-11-28 13:50:00,308.91,309.1,308.47,309.08,7109.0,282.9381,283.1121,282.5351,283.0938,7109.0
2018-11-28 13:55:00,309.11,309.35,309.11,309.12,1797.0,283.1213,283.3411,283.1213,283.1304,1797.0
2018-11-28 14:00:00,309.16,309.6,308.9,309.6,3400.0,283.1671,283.5701,282.9289,283.5701,3400.0
2018-11-28 14:05:00,309.61,309.76,309.47,309.57,1600.0,283.5792,283.7166,283.451,283.5426,1600.0
2018-11-28 14:10:00,309.7,309.97,309.49,309.69,4246.0,283.6617,283.909,283.4693,283.6525,4246.0
2018-11-28 14:15:00,309.72,309.72,308.9,309.23,3500.0,283.68,283.68,282.9289,283.2312,3500.0
2018-11-28 14:20:00,309.18,309.26,308.88,308.88,1854.0,283.1854,283.2587,282.9106,282.9106,1854.0
2018-11-28 14:25:00,309.11,309.99,309.06,309.93,5950.0,283.1213,283.9273,283.0755,283.8723,5950.0
2018-11-28 14:30:00,309.87,310.46,309.86,310.15,3132.0,283.8174,284.3578,283.8082,284.0738,3132.0
2018-11-28 14:35:00,310.0,310.5,309.85,310.5,6205.0,283.9365,284.3944,283.7991,284.3944,6205.0
2018-11-28 14:40:00,310.53,310.73,310.47,310.48,1020.0,284.4219,284.6051,284.3669,284.3761,1020.0
2018-11-28 14:45:00,310.31,310.31,310.04,310.3,2600.0,284.2204,284.2204,283.9731,284.2112,2600.0
2018-11-28 14:50:00,310.32,310.91,310.27,310.38,3693.0,284.2296,284.7699,284.1838,284.2845,3693.0
2018-11-28 14:55:00,310.18,310.21,309.66,309.66,1300.0,284.1013,284.1288,283.625,283.625,1300.0
2018-11-28 15:00:00,309.71,309.75,308.95,309.13,2205.0,283.6708,283.7075,282.9747,283.1396,2205.0
2018-11-28 15:05:00,309.36,309.36,308.79,308.8,3824.0,283.3503,283.3503,282.8282,282.8373,3824.0
2018-11-28 15:10:00,308.94,309.23,308.88,309.23,3302.0,282.9656,283.2312,282.9106,283.2312,3302.0
2018-11-28 15:15:00,309.26,309.63,309.12,309.63,6900.0,283.2587,283.5976,283.1304,283.5976,6900.0
2018-11-28 15:20:00,309.73,310.08,309.73,310.08,3006.0,283.6892,284.0097,283.6892,284.0097,3006.0
2018-11-28 15:25:00,310.18,310.47,310.04,310.47,4105.0,284.1013,284.3669,283.9731,284.3669,4105.0
2018-11-28 15:30:00,310.54,311.15,310.26,311.15,4750.0,284.4311,284.9898,284.1746,284.9898,4750.0
2018-11-28 15:35:00,311.15,311.19,311.01,311.08,4276.0,284.9898,285.0264,284.8615,284.9257,4276.0
2018-11-28 15:40:00,311.07,311.35,311.02,311.18,5279.0,284.9165,285.173,284.8707,285.0172,5279.0
2018-11-28 15:45:00,311.17,311.88,311.14,311.52,13180.0,285.0081,285.6584,284.9806,285.3287,13180.0
2018-11-28 15:50:00,311.61,311.7,311.43,311.54,6770.0,285.4111,285.4935,285.2462,285.347,6770.0
2018-11-28 15:55:00,311.49,311.72,311.41,311.68,13967.0,285.3012,285.5118,285.2279,285.4752,13967.0
2018-11-29 09:30:00,309.87,311.93,309.87,310.97,10357.0,283.8174,285.7042,283.8174,284.8249,10357.0
2018-11-29 09:35:00,310.94,311.78,310.29,311.56,9061.0,284.7974,285.5668,284.2021,285.3653,9061.0
2018-11-29 09:40:00,311.75,312.83,311.51,312.18,2700.0,285.5393,286.5285,285.3195,285.9332,2700.0
2018-11-29 09:45:00,312.51,312.54,311.16,311.74,5289.0,286.2354,286.2629,284.9989,285.5302,5289.0
2018-11-29 09:50:00,311.28,311.96,310.9,311.22,1803.0,285.1088,285.7317,284.7608,285.0539,1803.0
2018-11-29 09:55:00,310.94,312.47,310.94,312.25,3900.0,284.7974,286.1988,284.7974,285.9973,3900.0
2018-11-29 10:00:00,312.25,312.26,311.5,311.83,1800.0,285.9973,286.0064,285.3103,285.6126,1800.0
2018-11-29 10:05:00,311.67,311.84,311.35,311.46,2801.0,285.466,285.6218,285.173,285.2737,2801.0
2018-11-29 10:10:00,311.16,311.5,311.0,311.33,2101.0,284.9989,285.3103,284.8524,285.1546,2101.0
2018-11-29 10:15:00,311.3,311.57,311.0,311.25,2300.0,285.1272,285.3745,284.8524,285.0814,2300.0
2018-11-29 10:20:00,311.02,311.32,310.79,311.13,5125.0,284.8707,285.1455,284.66,284.9715,5125.0
2018-11-29 10:25:00,311.44,312.11,311.18,312.11,5701.0,285.2554,285.8691,285.0172,285.8691,5701.0
2018-11-29 10:30:00,312.11,313.17,311.94,312.58,5100.0,285.8691,286.8399,285.7133,286.2995,5100.0
2018-11-29 10:35:00,312.32,312.49,311.83,312.49,5248.0,286.0614,286.2171,285.6126,286.2171,5248.0
2018-11-29 10:40:00,312.26,312.43,311.31,311.59,5468.0,286.0064,286.1622,285.1363,285.3928,5468.0
2018-11-29 10:45:00,311.81,311.81,310.37,310.37,7200.0,285.5943,285.5943,284.2753,284.2753,7200.0
2018-11-29 10:50:00,310.32,310.38,309.24,309.24,5884.0,284.2296,284.2845,283.2404,283.2404,5884.0
2018-11-29 10:55:00,309.27,310.14,309.11,309.11,9163.0,283.2678,284.0647,283.1213,283.1213,9163.0
2018-11-29 11:00:00,309.48,309.71,308.97,309.38,6946.0,283.4602,283.6708,282.9931,283.3686,6946.0
2018-11-29 11:05:00,309.33,309.95,309.16,309.45,7696.0,283.3228,283.8907,283.1671,283.4327,7696.0
2018-11-29 11:10:00,309.5,310.84,309.5,310.84,2100.0,283.4785,284.7058,283.4785,284.7058,2100.0
2018-11-29 11:15:00,310.68,311.0,310.42,310.93,1427.0,284.5593,284.8524,284.3211,284.7883,1427.0
2018-11-29 11:20:00,310.91,311.78,310.91,311.78,1539.0,284.7699,285.5668,284.7699,285.5668,1539.0
2018-11-29 11:25:00,311.59,311.74,311.37,311.57,949.0,285.3928,285.5302,285.1913,285.3745,949.0
2018-11-29 11:30:00,312.0,312.1,311.71,311.71,1000.0,285.7683,285.8599,285.5027,285.5027,1000.0
2018-11-29 11:35:00,311.86,312.25,311.86,312.25,1000.0,285.6401,285.9973,285.6401,285.9973,1000.0
2018-11-29 11:40:00,312.28,312.49,312.23,312.23,700.0,286.0248,286.2171,285.979,285.979,700.0
2018-11-29 11:45:00,312.19,312.3,312.17,312.27,600.0,285.9423,286.0431,285.924,286.0156,600.0
2018-11-29 11:50:00,312.08,312.68,311.9,312.58,2200.0,285.8416,286.3911,285.6767,286.2995,2200.0
2018-11-29 11:55:00,312.61,312.83,312.3,312.83,1488.0,286.327,286.5285,286.0431,286.5285,1488.0
2018-11-29 12:00:00,312.74,312.74,312.03,312.03,1604.0,286.4461,286.4461,285.7958,285.7958,1604.0
2018-11-29 12:05:00,312.08,312.22,312.08,312.22,500.0,285.8416,285.9698,285.8416,285.9698,500.0
2018-11-29 12:10:00,312.24,312.25,311.75,312.02,7161.0,285.9881,285.9973,285.5393,285.7866,7161.0
2018-11-29 12:15:00,311.81,311.9,311.51,311.51,1322.0,285.5943,285.6767,285.3195,285.3195,1322.0
2018-11-29 12:20:00,311.66,311.66,311.05,311.21,3600.0,285.4569,285.4569,284.8982,285.0447,3600.0
2018-11-29 12:25:00,311.08,311.37,311.0,311.26,2236.0,284.9257,285.1913,284.8524,285.0905,2236.0
2018-11-29 12:30:00,311.38,311.66,311.35,311.44,1200.0,285.2004,285.4569,285.173,285.2554,1200.0
2018-11-29 12:35:00,311.16,311.28,311.03,311.28,1754.0,284.9989,285.1088,284.8799,285.1088,1754.0
2018-11-29 12:40:00,311.34,311.52,311.14,311.42,1600.0,285.1638,285.3287,284.9806,285.2371,1600.0
2018-11-29 12:45:00,311.39,311.39,311.17,311.22,1550.0,285.2096,285.2096,285.0081,285.0539,1550.0
2018-11-29 12:50:00,311.41,311.7,311.21,311.57,3234.0,285.2279,285.4935,285.0447,285.3745,3234.0
2018-11-29 12:55:00,311.59,311.95,311.59,311.95,700.0,285.3928,285.7225,285.3928,285.7225,700.0
2018-11-29 13:00:00,311.82,311.97,311.45,311.57,2519.0,285.6034,285.7408,285.2645,285.3745,2519.0
2018-11-29 13:05:00,311.56,311.56,311.37,311.56,1120.0,285.3653,285.3653,285.1913,285.3653,1120.0
2018-11-29 13:10:00,311.32,311.44,311.14,311.14,606.0,285.1455,285.2554,284.9806,284.9806,606.0
2018-11-29 13:15:00,311.23,311.42,311.15,311.15,1000.0,285.063,285.2371,284.9898,284.9898,1000.0
2018-11-29 13:20:00,311.32,311.36,311.16,311.29,4300.0,285.1455,285.1821,284.9989,285.118,4300.0
2018-11-29 13:25:00,311.3,311.34,311.12,311.22,1400.0,285.1272,285.1638,284.9623,285.0539,1400.0
2018-11-29 13:30:00,311.19,311.34,311.08,311.26,2010.0,285.0264,285.1638,284.9257,285.0905,2010.0
2018-11-29 13:35:00,311.19,311.34,311.06,311.06,3639.0,285.0264,285.1638,284.9073,284.9073,3639.0
2018-11-29 13:40:00,311.11,311.21,311.1,311.15,1000.0,284.9531,285.0447,284.944,284.9898,1000.0
2018-11-29 13:45:00,311.34,312.24,311.2,312.24,2900.0,285.1638,285.9881,285.0356,285.9881,2900.0
2018-11-29 13:50:00,312.29,312.58,312.1,312.58,1343.0,286.0339,286.2995,285.8599,286.2995,1343.0
2018-11-29 13:55:00,312.74,313.12,312.74,313.09,807.0,286.4461,286.7941,286.4461,286.7667,807.0
2018-11-29 14:00:00,312.85,313.27,312.74,312.84,3000.0,286.5468,286.9315,286.4461,286.5377,3000.0
2018-11-29 14:05:00,313.0,313.15,312.99,313.07,427.0,286.6842,286.8216,286.6751,286.7483,427.0
2018-11-29 14:10:00,313.2,313.62,312.95,313.42,4219.0,286.8674,287.2521,286.6384,287.0689,4219.0
2018-11-29 14:15:00,313.53,313.53,312.88,312.88,2752.0,287.1697,287.1697,286.5743,286.5743,2752.0
2018-11-29 14:20:00,312.69,312.93,312.67,312.93,2772.0,286.4003,286.6201,286.382,286.6201,2772.0
2018-11-29 14:25:00,312.61,312.9,312.43,312.43,2833.0,286.327,286.5926,286.1622,286.1622,2833.0
2018-11-29 14:30:00,312.37,312.62,312.3,312.3,2450.0,286.1072,286.3362,286.0431,286.0431,2450.0
2018-11-29 14:35:00,312.46,312.46,312.2,312.4,1550.0,286.1896,286.1896,285.9515,286.1347,1550.0
2018-11-29 14:40:00,312.36,312.54,312.17,312.41,2262.0,286.098,286.2629,285.924,286.1438,2262.0
2018-11-29 14:45:00,312.43,312.79,312.26,312.69,2150.0,286.1622,286.4919,286.0064,286.4003,2150.0
2018-11-29 14:50:00,312.86,313.43,312.86,313.43,3000.0,286.556,287.0781,286.556,287.0781,3000.0
2018-11-29 14:55:00,313.54,313.81,313.31,313.31,8577.0,287.1788,287.4261,286.9682,286.9682,8577.0
2018-11-29 15:00:00,313.5,313.5,313.23,313.23,3009.0,287.1422,287.1422,286.8949,286.8949,3009.0
2018-11-29 15:05:00,313.35,313.35,313.04,313.15,1505.0,287.0048,287.0048,286.7209,286.8216,1505.0
2018-11-29 15:10:00,313.24,313.37,313.07,313.34,2000.0,286.9041,287.0231,286.7483,286.9956,2000.0
2018-11-29 15:15:00,313.21,313.43,313.1,313.22,2471.0,286.8766,287.0781,286.7758,286.8857,2471.0
2018-11-29 15:20:00,313.38,313.43,313.19,313.36,1453.0,287.0323,287.0781,286.8583,287.014,1453.0
2018-11-29 15:25:00,313.27,313.5,313.06,313.36,5150.0,286.9315,287.1422,286.7392,287.014,5150.0
2018-11-29 15:30:00,313.21,313.22,312.85,312.94,2809.0,286.8766,286.8857,286.5468,286.6293,2809.0
2018-11-29 15:35:00,313.01,313.05,312.04,312.04,9034.0,286.6934,286.73,285.8049,285.8049,9034.0
2018-11-29 15:40:00,312.05,312.07,311.44,311.69,10242.0,285.8141,285.8324,285.2554,285.4844,10242.0
2018-11-29 15:45:00,311.49,311.69,311.31,311.41,6444.0,285.3012,285.4844,285.1363,285.2279,6444.0
2018-11-29 15:50:00,311.5,311.65,311.29,311.6,10316.0,285.3103,285.4477,285.118,285.4019,10316.0
2018-11-29 15:55:00,311.39,311.44,310.87,311.19,29059.0,285.2096,285.2554,284.7333,285.0264,29059.0
2018-11-30 09:30:00,311.21,311.66,310.74,310.74,3393.0,285.0447,285.4569,284.6142,284.6142,3393.0
2018-11-30 09:35:00,310.43,312.72,309.1,309.1,3378.0,284.3303,286.4278,283.1121,283.1121,3378.0
2018-11-30 09:40:00,310.54,310.54,309.41,310.21,360.0,284.4311,284.4311,283.3961,284.1288,360.0
2018-11-30 09:45:00,310.31,310.98,310.31,310.44,2000.0,284.2204,284.8341,284.2204,284.3395,2000.0
2018-11-30 09:50:00,310.77,312.66,310.77,312.18,2210.0,284.6417,286.3728,284.6417,285.9332,2210.0
2018-11-30 09:55:00,313.04,313.27,312.23,312.63,4100.0,286.7209,286.9315,285.979,286.3453,4100.0
2018-11-30 10:00:00,313.05,313.46,312.62,313.24,1700.0,286.73,287.1056,286.3362,286.9041,1700.0
2018-11-30 10:05:00,313.62,314.32,313.47,314.32,3000.0,287.2521,287.8932,287.1147,287.8932,3000.0
2018-11-30 10:10:00,314.06,314.5,314.01,314.4,2800.0,287.6551,288.0581,287.6093,287.9665,2800.0
2018-11-30 10:15:00,314.55,314.55,313.89,314.08,5300.0,288.1039,288.1039,287.4994,287.6734,5300.0
2018-11-30 10:20:00,314.19,314.48,313.79,314.08,8600.0,287.7742,288.0398,287.4078,287.6734,8600.0
2018-11-30 10:25:00,314.09,314.09,313.41,313.88,2400.0,287.6826,287.6826,287.0598,287.4902,2400.0
2018-11-30 10:30:00,313.87,314.2,313.69,313.69,6301.0,287.4811,287.7833,287.3162,287.3162,6301.0
2018-11-30 10:35:00,314.16,314.28,314.04,314.05,2150.0,287.7467,287.8566,287.6368,287.6459,2150.0
2018-11-30 10:40:00,314.05,314.23,313.74,313.74,1100.0,287.6459,287.8108,287.362,287.362,1100.0
2018-11-30 10:45:00,313.57,313.6,313.09,313.15,1900.0,287.2063,287.2338,286.7667,286.8216,1900.0
2018-11-30 10:50:00,313.31,313.78,313.28,313.36,4320.0,286.9682,287.3986,286.9407,287.014,4320.0
2018-11-30 10:55:00,313.32,313.32,312.41,312.43,3800.0,286.9773,286.9773,286.1438,286.1622,3800.0
2018-11-30 11:00:00,312.4,312.41,311.8,311.81,4800.0,286.1347,286.1438,285.5851,285.5943,4800.0
2018-11-30 11:05:00,311.88,311.88,311.27,311.41,2628.0,285.6584,285.6584,285.0997,285.2279,2628.0
2018-11-30 11:10:00,311.31,311.38,311.1,311.11,1502.0,285.1363,285.2004,284.944,284.9531,1502.0
2018-11-30 11:15:00,311.09,311.21,310.6,310.91,7126.0,284.9348,285.0447,284.486,284.7699,7126.0
2018-11-30 11:20:00,310.68,310.8,310.44,310.47,3950.0,284.5593,284.6692,284.3395,284.3669,3950.0
2018-11-30 11:25:00,310.66,311.18,310.48,310.54,3530.0,284.541,285.0172,284.3761,284.4311,3530.0
2018-11-30 11:30:00,310.57,310.78,310.21,310.59,1310.0,284.4585,284.6509,284.1288,284.4769,1310.0
2018-11-30 11:35:00,310.76,310.76,310.47,310.63,1122.0,284.6326,284.6326,284.3669,284.5135,1122.0
2018-11-30 11:40:00,310.78,311.36,310.78,311.36,1590.0,284.6509,285.1821,284.6509,285.1821,1590.0
2018-11-30 11:45:00,311.51,311.56,311.42,311.56,800.0,285.3195,285.3653,285.2371,285.3653,800.0
2018-11-30 11:50:00,311.68,311.73,311.16,311.59,3400.0,285.4752,285.521,284.9989,285.3928,3400.0
2018-11-30 11:55:00,311.61,312.31,311.61,312.31,1465.0,285.4111,286.0522,285.4111,286.0522,1465.0
2018-11-30 12:00:00,312.15,312.42,312.15,312.24,1015.0,285.9057,286.153,285.9057,285.9881,1015.0
2018-11-30 12:05:00,312.5,312.9,312.5,312.9,1400.0,286.2263,286.5926,286.2263,286.5926,1400.0
2018-11-30 12:10:00,312.81,312.82,311.75,311.78,5400.0,286.5102,286.5194,285.5393,285.5668,5400.0
2018-11-30 12:15:00,312.01,312.01,311.78,311.83,800.0,285.7775,285.7775,285.5668,285.6126,800.0
2018-11-30 12:20:00,311.81,311.81,311.24,311.24,1900.0,285.5943,285.5943,285.0722,285.0722,1900.0
2018-11-30 12:25:00,311.02,311.02,310.71,310.71,300.0,284.8707,284.8707,284.5868,284.5868,300.0
2018-11-30 12:30:00,310.87,310.87,310.16,310.31,3800.0,284.7333,284.7333,284.083,284.2204,3800.0
2018-11-30 12:35:00,310.16,310.16,309.6,310.15,1500.0,284.083,284.083,283.5701,284.0738,1500.0
2018-11-30 12:40:00,309.92,310.23,309.91,310.07,2600.0,283.8632,284.1471,283.854,284.0006,2600.0
2018-11-30 12:45:00,310.02,310.06,309.7,309.82,3341.0,283.9548,283.9914,283.6617,283.7716,3341.0
2018-11-30 12:50:00,310.0,310.24,310.0,310.24,2100.0,283.9365,284.1563,283.9365,284.1563,2100.0
2018-11-30 12:55:00,310.03,310.16,309.67,309.68,1800.0,283.9639,284.083,283.6342,283.6434,1800.0
2018-11-30 13:00:00,309.92,310.15,309.92,310.02,1500.0,283.8632,284.0738,283.8632,283.9548,1500.0
2018-11-30 13:05:00,310.15,310.41,310.11,310.11,1800.0,284.0738,284.312,284.0372,284.0372,1800.0
2018-11-30 13:10:00,310.1,310.21,309.84,310.21,2600.0,284.028,284.1288,283.7899,284.1288,2600.0
2018-11-30 13:15:00,310.51,310.78,310.51,310.78,350.0,284.4036,284.6509,284.4036,284.6509,350.0
2018-11-30 13:20:00,310.95,311.72,310.95,311.72,900.0,284.8066,285.5118,284.8066,285.5118,900.0
2018-11-30 13:25:00,311.51,313.19,311.51,312.92,7800.0,285.3195,286.8583,285.3195,286.611,7800.0
2018-11-30 13:30:00,313.12,313.19,311.99,312.74,4617.0,286.7941,286.8583,285.7591,286.4461,4617.0
2018-11-30 13:35:00,312.71,312.91,312.58,312.58,1200.0,286.4186,286.6018,286.2995,286.2995,1200.0
2018-11-30 13:40:00,312.56,312.56,312.09,312.34,1000.0,286.2812,286.2812,285.8507,286.0797,1000.0
2018-11-30 13:45:00,312.51,312.52,312.3,312.52,400.0,286.2354,286.2446,286.0431,286.2446,400.0
2018-11-30 13:50:00,312.75,313.5,312.55,313.09,3975.0,286.4552,287.1422,286.2721,286.7667,3975.0
2018-11-30 13:55:00,312.99,313.22,312.99,312.99,300.0,286.6751,286.8857,286.6751,286.6751,300.0
2018-11-30 14:00:00,313.3,313.34,312.9,312.9,800.0,286.959,286.9956,286.5926,286.5926,800.0
2018-11-30 14:05:00,313.02,313.5,313.01,313.39,1201.0,286.7025,287.1422,286.6934,287.0414,1201.0
2018-11-30 14:10:00,313.41,313.41,313.3,313.33,600.0,287.0598,287.0598,286.959,286.9865,600.0
2018-11-30 14:15:00,313.5,313.81,312.96,313.34,4144.0,287.1422,287.4261,286.6476,286.9956,4144.0
2018-11-30 14:20:00,313.41,313.6,313.33,313.33,1850.0,287.0598,287.2338,286.9865,286.9865,1850.0
2018-11-30 14:25:00,313.57,313.62,313.01,313.29,2000.0,287.2063,287.2521,286.6934,286.9498,2000.0
2018-11-30 14:30:00,313.43,313.43,313.24,313.32,421.0,287.0781,287.0781,286.9041,286.9773,421.0
2018-11-30 14:35:00,313.34,313.74,313.33,313.7,2500.0,286.9956,287.362,286.9865,287.3254,2500.0
2018-11-30 14:40:00,313.69,314.12,313.69,314.02,800.0,287.3162,287.7101,287.3162,287.6185,800.0
2018-11-30 14:45:00,313.89,314.29,313.75,314.27,3962.0,287.4994,287.8658,287.3712,287.8475,3962.0
2018-11-30 14:50:00,314.5,314.81,314.42,314.63,3900.0,288.0581,288.3421,287.9848,288.1772,3900.0
2018-11-30 14:55:00,314.78,315.02,314.49,314.54,4125.0,288.3146,288.5344,288.049,288.0948,4125.0
2018-11-30 15:00:00,314.73,314.84,314.52,314.52,1800.0,288.2688,288.3695,288.0764,288.0764,1800.0
2018-11-30 15:05:00,314.45,315.02,314.38,314.93,5700.0,288.0123,288.5344,287.9482,288.452,5700.0
2018-11-30 15:10:00,314.86,314.97,314.71,314.71,1700.0,288.3878,288.4886,288.2505,288.2505,1700.0
2018-11-30 15:15:00,314.84,315.08,314.67,314.67,2700.0,288.3695,288.5894,288.2138,288.2138,2700.0
2018-11-30 15:20:00,314.6,314.92,314.35,314.92,4294.0,288.1497,288.4428,287.9207,288.4428,4294.0
2018-11-30 15:25:00,314.98,314.98,314.77,314.88,2800.0,288.4978,288.4978,288.3054,288.4062,2800.0
2018-11-30 15:30:00,314.78,315.07,314.73,315.03,5528.0,288.3146,288.5802,288.2688,288.5436,5528.0
2018-11-30 15:35:00,314.98,315.05,314.57,314.91,3700.0,288.4978,288.5619,288.1222,288.4336,3700.0
2018-11-30 15:40:00,314.98,315.56,314.98,315.52,6000.0,288.4978,289.029,288.4978,288.9924,6000.0
2018-11-30 15:45:00,315.42,315.57,315.1,315.27,7093.0,288.9008,289.0382,288.6077,288.7634,7093.0
2018-11-30 15:50:00,315.17,315.32,314.9,314.92,8203.0,288.6718,288.8092,288.4245,288.4428,8203.0
2018-11-30 15:55:00,314.97,315.3,313.35,313.7,59898.0,288.4886,288.7909,287.0048,287.3254,59898.0
2018-12-03 09:30:00,317.9,320.59,317.18,320.37,13586.0,291.1723,293.6361,290.5128,293.4346,13586.0
2018-12-03 09:35:00,320.5,321.07,320.05,320.31,2050.0,293.5537,294.0757,293.1415,293.3796,2050.0
2018-12-03 09:40:00,320.46,320.46,319.33,320.28,4656.0,293.517,293.517,292.482,293.3522,4656.0
2018-12-03 09:45:00,320.09,320.23,319.88,319.88,700.0,293.1781,293.3064,292.9858,292.9858,700.0
2018-12-03 09:50:00,319.87,319.87,317.96,318.14,4100.0,292.9766,292.9766,291.2272,291.3921,4100.0
2018-12-03 09:55:00,317.76,318.06,317.14,317.24,1300.0,291.044,291.3188,290.4762,290.5677,1300.0
2018-12-03 10:00:00,317.58,318.38,317.14,317.14,2700.0,290.8792,291.6119,290.4762,290.4762,2700.0
2018-12-03 10:05:00,317.44,318.01,317.28,317.99,5556.0,290.7509,291.273,290.6044,291.2547,5556.0
2018-12-03 10:10:00,317.9,317.9,316.98,316.99,4294.0,291.1723,291.1723,290.3296,290.3388,4294.0
2018-12-03 10:15:00,317.13,317.51,316.98,317.51,2555.0,290.467,290.815,290.3296,290.815,2555.0
2018-12-03 10:20:00,317.47,318.58,317.47,318.58,2760.0,290.7784,291.7951,290.7784,291.7951,2760.0
2018-12-03 10:25:00,318.73,319.54,318.73,319.54,700.0,291.9325,292.6744,291.9325,292.6744,700.0
2018-12-03 10:30:00,319.96,319.96,318.9,319.06,1900.0,293.0591,293.0591,292.0882,292.2347,1900.0
2018-12-03 10:35:00,318.66,318.87,318.03,318.26,4446.0,291.8684,292.0607,291.2913,291.502,4446.0
2018-12-03 10:40:00,318.09,318.1,317.45,317.57,5123.0,291.3463,291.3554,290.7601,290.87,5123.0
2018-12-03 10:45:00,317.39,317.87,317.36,317.58,1800.0,290.7051,291.1448,290.6777,290.8792,1800.0
2018-12-03 10:50:00,317.65,318.44,316.9,316.91,6560.0,290.9433,291.6669,290.2563,290.2655,6560.0
2018-12-03 10:55:00,316.88,317.14,316.65,316.84,5479.0,290.238,290.4762,290.0274,290.2014,5479.0
2018-12-03 11:00:00,316.27,316.27,315.9,316.12,1306.0,289.6793,289.6793,289.3404,289.5419,1306.0
2018-12-03 11:05:00,315.92,316.68,315.66,316.68,1655.0,289.3587,290.0548,289.1206,290.0548,1655.0
2018-12-03 11:10:00,316.56,316.56,315.74,315.75,1727.0,289.9449,289.9449,289.1939,289.203,1727.0
2018-12-03 11:15:00,316.06,316.38,316.02,316.31,4426.0,289.487,289.7801,289.4503,289.7159,4426.0
2018-12-03 11:20:00,316.39,316.46,315.9,316.09,4022.0,289.7892,289.8533,289.3404,289.5144,4022.0
2018-12-03 11:25:00,316.09,316.46,315.9,316.45,2971.0,289.5144,289.8533,289.3404,289.8442,2971.0
2018-12-03 11:30:00,316.59,316.75,316.5,316.5,1200.0,289.9724,290.1189,289.89,289.89,1200.0
2018-12-03 11:35:00,316.66,316.72,316.24,316.28,1900.0,290.0365,290.0915,289.6518,289.6885,1900.0
2018-12-03 11:40:00,316.13,316.13,314.98,314.98,2600.0,289.5511,289.5511,288.4978,288.4978,2600.0
2018-12-03 11:45:00,314.98,315.03,314.91,314.94,1800.0,288.4978,288.5436,288.4336,288.4611,1800.0
2018-12-03 11:50:00,315.03,315.51,315.03,315.31,3500.0,288.5436,288.9832,288.5436,288.8,3500.0
2018-12-03 11:55:00,315.11,315.28,314.91,315.11,2100.0,288.6168,288.7725,288.4336,288.6168,2100.0
2018-12-03 12:00:00,315.2,315.31,314.11,314.11,4010.0,288.6993,288.8,287.7009,287.7009,4010.0
2018-12-03 12:05:00,314.11,314.58,314.11,314.34,4300.0,287.7009,288.1314,287.7009,287.9116,4300.0
2018-12-03 12:10:00,314.27,314.27,313.37,313.37,4872.0,287.8475,287.8475,287.0231,287.0231,4872.0
2018-12-03 12:15:00,313.54,313.94,313.33,313.84,5200.0,287.1788,287.5452,286.9865,287.4536,5200.0
2018-12-03 12:20:00,313.52,314.0,313.51,314.0,5304.0,287.1605,287.6002,287.1513,287.6002,5304.0
2018-12-03 12:25:00,314.17,315.04,314.04,315.04,1800.0,287.7559,288.5527,287.6368,288.5527,1800.0
2018-12-03 12:30:00,315.1,315.98,315.06,315.82,5401.0,288.6077,289.4137,288.571,289.2671,5401.0
2018-12-03 12:35:00,315.82,316.13,315.06,315.17,7198.0,289.2671,289.5511,288.571,288.6718,7198.0
2018-12-03 12:40:00,315.11,315.13,314.87,315.02,1500.0,288.6168,288.6351,288.397,288.5344,1500.0
2018-12-03 12:45:00,314.91,315.19,314.78,315.19,1502.0,288.4336,288.6901,288.3146,288.6901,1502.0
2018-12-03 12:50:00,315.09,315.57,315.0,315.0,4217.0,288.5985,289.0382,288.5161,288.5161,4217.0
2018-12-03 12:55:00,315.08,315.08,314.61,314.61,905.0,288.5894,288.5894,288.1589,288.1589,905.0
2018-12-03 13:00:00,314.93,315.15,314.71,314.95,3877.0,288.452,288.6535,288.2505,288.4703,3877.0
2018-12-03 13:05:00,314.57,314.84,314.56,314.69,800.0,288.1222,288.3695,288.1131,288.2321,800.0
2018-12-03 13:10:00,314.78,315.13,314.71,314.71,1500.0,288.3146,288.6351,288.2505,288.2505,1500.0
2018-12-03 13:15:00,314.98,315.12,314.85,314.9,1700.0,288.4978,288.626,288.3787,288.4245,1700.0
2018-12-03 13:20:00,314.89,315.2,314.51,314.51,4508.0,288.4153,288.6993,288.0673,288.0673,4508.0
2018-12-03 13:25:00,314.66,314.72,314.38,314.72,1010.0,288.2047,288.2596,287.9482,288.2596,1010.0
2018-12-03 13:30:00,314.6,314.77,314.28,314.37,1000.0,288.1497,288.3054,287.8566,287.939,1000.0
2018-12-03 13:35:00,314.1,314.19,313.78,313.83,2500.0,287.6917,287.7742,287.3986,287.4444,2500.0
2018-12-03 13:40:00,313.76,314.01,313.75,313.96,2100.0,287.3803,287.6093,287.3712,287.5635,2100.0
2018-12-03 13:45:00,314.01,314.05,313.35,313.42,2101.0,287.6093,287.6459,287.0048,287.0689,2101.0
2018-12-03 13:50:00,313.41,313.6,313.27,313.6,1202.0,287.0598,287.2338,286.9315,287.2338,1202.0
2018-12-03 13:55:00,313.5,313.5,313.0,313.32,2500.0,287.1422,287.1422,286.6842,286.9773,2500.0
2018-12-03 14:00:00,313.61,313.8,313.42,313.42,800.0,287.2429,287.417,287.0689,287.0689,800.0
2018-12-03 14:05:00,313.63,313.71,312.69,312.95,1400.0,287.2613,287.3345,286.4003,286.6384,1400.0
2018-12-03 14:10:00,313.23,313.5,313.15,313.15,1627.0,286.8949,287.1422,286.8216,286.8216,1627.0
2018-12-03 14:15:00,313.4,314.29,313.4,314.29,1500.0,287.0506,287.8658,287.0506,287.8658,1500.0
2018-12-03 14:20:00,314.43,314.56,314.12,314.53,1700.0,287.994,288.1131,287.7101,288.0856,1700.0
2018-12-03 14:25:00,314.61,314.9,314.6,314.89,1000.0,288.1589,288.4245,288.1497,288.4153,1000.0
2018-12-03 14:30:00,314.98,314.98,314.67,314.67,5690.0,288.4978,288.4978,288.2138,288.2138,5690.0
2018-12-03 14:35:00,314.74,314.75,314.74,314.75,400.0,288.2779,288.2871,288.2779,288.2871,400.0
2018-12-03 14:40:00,314.9,314.9,314.27,314.28,2637.0,288.4245,288.4245,287.8475,287.8566,2637.0
2018-12-03 14:45:00,314.27,314.45,314.2,314.26,2600.0,287.8475,288.0123,287.7833,287.8383,2600.0
2018-12-03 14:50:00,314.25,314.66,314.25,314.32,2800.0,287.8291,288.2047,287.8291,287.8932,2800.0
2018-12-03 14:55:00,314.2,314.73,314.17,314.72,2400.0,287.7833,288.2688,287.7559,288.2596,2400.0
2018-12-03 15:00:00,314.63,314.78,314.43,314.71,3500.0,288.1772,288.3146,287.994,288.2505,3500.0
2018-12-03 15:05:00,314.71,315.32,314.71,315.23,4810.0,288.2505,288.8092,288.2505,288.7267,4810.0
2018-12-03 15:10:00,315.17,315.87,315.17,315.87,5000.0,288.6718,289.3129,288.6718,289.3129,5000.0
2018-12-03 15:15:00,315.66,316.2,315.66,316.2,2400.0,289.1206,289.6152,289.1206,289.6152,2400.0
2018-12-03 15:20:00,316.28,316.72,316.28,316.63,4949.0,289.6885,290.0915,289.6885,290.009,4949.0
2018-12-03 15:25:00,316.72,316.86,316.57,316.86,4900.0,290.0915,290.2197,289.9541,290.2197,4900.0
2018-12-03 15:30:00,316.93,317.08,316.77,316.92,4700.0,290.2838,290.4212,290.1373,290.2747,4700.0
2018-12-03 15:35:00,317.03,317.11,316.88,316.95,4605.0,290.3754,290.4487,290.238,290.3021,4605.0
2018-12-03 15:40:00,316.98,316.98,316.54,316.78,6267.0,290.3296,290.3296,289.9266,290.1464,6267.0
2018-12-03 15:45:00,316.68,317.01,316.46,316.64,7069.0,290.0548,290.3571,289.8533,290.0182,7069.0
2018-12-03 15:50:00,316.64,316.7,316.46,316.46,7785.0,290.0182,290.0731,289.8533,289.8533,7785.0
2018-12-03 15:55:00,316.51,317.15,316.44,316.95,34666.0,289.8991,290.4853,289.835,290.3021,34666.0
2018-12-04 09:30:00,316.17,317.84,314.59,317.41,8724.0,289.5877,291.1173,288.1405,290.7235,8724.0
2018-12-04 09:35:00,316.44,317.6,314.83,317.18,1900.0,289.835,290.8975,288.3604,290.5128,1900.0
2018-12-04 09:40:00,316.43,316.43,315.98,316.07,400.0,289.8258,289.8258,289.4137,289.4961,400.0
2018-12-04 09:45:00,315.28,315.28,314.6,314.6,1000.0,288.7725,288.7725,288.1497,288.1497,1000.0
2018-12-04 09:50:00,314.58,314.91,313.85,314.18,5187.0,288.1314,288.4336,287.4628,287.765,5187.0
2018-12-04 09:55:00,314.18,314.5,314.02,314.06,4052.0,287.765,288.0581,287.6185,287.6551,4052.0
2018-12-04 10:00:00,314.49,314.56,313.79,314.0,7316.0,288.049,288.1131,287.4078,287.6002,7316.0
2018-12-04 10:05:00,313.87,314.03,313.73,313.93,2000.0,287.4811,287.6276,287.3529,287.536,2000.0
2018-12-04 10:10:00,314.4,314.41,313.3,313.3,2923.0,287.9665,287.9757,286.959,286.959,2923.0
2018-12-04 10:15:00,313.31,314.05,312.91,312.91,1900.0,286.9682,287.6459,286.6018,286.6018,1900.0
2018-12-04 10:20:00,312.91,313.43,312.91,313.1,1900.0,286.6018,287.0781,286.6018,286.7758,1900.0
2018-12-04 10:25:00,313.37,314.63,313.37,314.61,7083.0,287.0231,288.1772,287.0231,288.1589,7083.0
2018-12-04 10:30:00,314.81,315.02,314.34,314.55,2724.0,288.3421,288.5344,287.9116,288.1039,2724.0
2018-12-04 10:35:00,314.58,315.36,314.58,314.98,2700.0,288.1314,288.8458,288.1314,288.4978,2700.0
2018-12-04 10:40:00,315.16,315.18,314.89,314.89,1500.0,288.6626,288.6809,288.4153,288.4153,1500.0
2018-12-04 10:45:00,314.9,314.9,314.5,314.61,8932.0,288.4245,288.4245,288.0581,288.1589,8932.0
2018-12-04 10:50:00,314.65,314.65,314.08,314.23,2600.0,288.1955,288.1955,287.6734,287.8108,2600.0
2018-12-04 10:55:00,314.23,314.23,313.55,313.63,25500.0,287.8108,287.8108,287.188,287.2613,25500.0
2018-12-04 11:00:00,313.6,313.76,313.04,313.04,7088.0,287.2338,287.3803,286.7209,286.7209,7088.0
2018-12-04 11:05:00,313.04,313.98,312.94,313.66,5386.0,286.7209,287.5818,286.6293,287.2887,5386.0
2018-12-04 11:10:00,313.5,313.56,313.29,313.41,2039.0,287.1422,287.1971,286.9498,287.0598,2039.0
2018-12-04 11:15:00,313.57,313.57,312.96,313.28,1500.0,287.2063,287.2063,286.6476,286.9407,1500.0
2018-12-04 11:20:00,313.32,313.42,312.78,313.29,4733.0,286.9773,287.0689,286.4827,286.9498,4733.0
2018-12-04 11:25:00,313.1,313.35,312.33,312.6,4084.0,286.7758,287.0048,286.0706,286.3179,4084.0
2018-12-04 11:30:00,312.55,312.6,312.05,312.4,5978.0,286.2721,286.3179,285.8141,286.1347,5978.0
2018-12-04 11:35:00,312.37,312.59,312.09,312.59,3768.0,286.1072,286.3087,285.8507,286.3087,3768.0
2018-12-04 11:40:00,312.59,313.01,312.59,313.01,1000.0,286.3087,286.6934,286.3087,286.6934,1000.0
2018-12-04 11:45:00,313.0,313.32,313.0,313.2,1500.0,286.6842,286.9773,286.6842,286.8674,1500.0
2018-12-04 11:50:00,313.24,313.73,313.14,313.25,4000.0,286.9041,287.3529,286.8125,286.9132,4000.0
2018-12-04 11:55:00,313.15,313.28,312.77,312.87,3200.0,286.8216,286.9407,286.4736,286.5652,3200.0
2018-12-04 12:00:00,312.86,312.89,312.3,312.3,2200.0,286.556,286.5835,286.0431,286.0431,2200.0
2018-12-04 12:05:00,312.14,312.29,310.51,310.94,1900.0,285.8965,286.0339,284.4036,284.7974,1900.0
2018-12-04 12:10:00,310.63,311.01,310.36,310.41,2100.0,284.5135,284.8615,284.2662,284.312,2100.0
2018-12-04 12:15:00,309.89,310.04,308.82,310.04,3500.0,283.8357,283.9731,282.8557,283.9731,3500.0
2018-12-04 12:20:00,309.69,309.74,308.54,308.82,12231.0,283.6525,283.6983,282.5992,282.8557,12231.0
2018-12-04 12:25:00,308.9,308.9,308.27,308.27,1100.0,282.9289,282.9289,282.3519,282.3519,1100.0
2018-12-04 12:30:00,307.8,307.8,306.57,307.19,4200.0,281.9214,281.9214,280.7948,281.3627,4200.0
2018-12-04 12:35:00,307.68,307.75,307.47,307.75,700.0,281.8115,281.8756,281.6192,281.8756,700.0
2018-12-04 12:40:00,307.96,308.36,307.29,307.47,3050.0,282.068,282.4343,281.4543,281.6192,3050.0
2018-12-04 12:45:00,307.18,307.91,307.18,307.54,4715.0,281.3536,282.0222,281.3536,281.6833,4715.0
2018-12-04 12:50:00,307.75,307.76,307.06,307.06,800.0,281.8756,281.8848,281.2436,281.2436,800.0
2018-12-04 12:55:00,306.88,307.45,306.88,307.03,1200.0,281.0788,281.6008,281.0788,281.2162,1200.0
2018-12-04 13:00:00,307.05,307.24,306.73,307.24,2900.0,281.2345,281.4085,280.9414,281.4085,2900.0
2018-12-04 13:05:00,307.4,307.4,306.77,307.07,2648.0,281.5551,281.5551,280.978,281.2528,2648.0
2018-12-04 13:10:00,306.93,307.07,306.57,306.6,1700.0,281.1246,281.2528,280.7948,280.8223,1700.0
2018-12-04 13:15:00,306.77,307.69,306.77,307.61,2720.0,280.978,281.8207,280.978,281.7474,2720.0
2018-12-04 13:20:00,307.41,307.41,306.58,306.7,1200.0,281.5642,281.5642,280.804,280.9139,1200.0
2018-12-04 13:25:00,306.97,307.09,305.41,305.78,7560.0,281.1612,281.2711,279.7324,280.0713,7560.0
2018-12-04 13:30:00,305.78,306.39,305.53,306.39,1800.0,280.0713,280.63,279.8423,280.63,1800.0
2018-12-04 13:35:00,305.78,306.11,304.17,304.74,4400.0,280.0713,280.3735,278.5966,279.1187,4400.0
2018-12-04 13:40:00,304.62,305.62,304.62,305.55,900.0,279.0088,279.9247,279.0088,279.8606,900.0
2018-12-04 13:45:00,305.39,306.85,305.39,306.85,1200.0,279.714,281.0513,279.714,281.0513,1200.0
2018-12-04 13:50:00,306.49,306.74,306.37,306.74,400.0,280.7216,280.9505,280.6117,280.9505,400.0
2018-12-04 13:55:00,307.6,307.66,307.19,307.46,1702.0,281.7382,281.7932,281.3627,281.61,1702.0
2018-12-04 14:00:00,307.27,307.48,306.65,306.65,5132.0,281.436,281.6283,280.8681,280.8681,5132.0
2018-12-04 14:05:00,306.73,307.58,306.6,307.58,4100.0,280.9414,281.7199,280.8223,281.7199,4100.0
2018-12-04 14:10:00,307.5,308.16,307.18,307.82,3296.0,281.6466,282.2512,281.3536,281.9397,3296.0
2018-12-04 14:15:00,307.6,307.63,307.49,307.63,400.0,281.7382,281.7657,281.6375,281.7657,400.0
2018-12-04 14:20:00,307.63,307.8,306.98,306.98,2535.0,281.7657,281.9214,281.1704,281.1704,2535.0
2018-12-04 14:25:00,306.99,307.06,306.05,306.05,1900.0,281.1795,281.2436,280.3186,280.3186,1900.0
2018-12-04 14:30:00,306.21,306.62,306.07,306.62,2300.0,280.4651,280.8406,280.3369,280.8406,2300.0
2018-12-04 14:35:00,306.72,306.72,306.29,306.44,2300.0,280.9322,280.9322,280.5384,280.6758,2300.0
2018-12-04 14:40:00,306.62,307.01,306.31,306.46,4000.0,280.8406,281.1978,280.5567,280.6941,4000.0
2018-12-04 14:45:00,306.66,307.43,306.66,307.18,4304.0,280.8773,281.5825,280.8773,281.3536,4304.0
2018-12-04 14:50:00,307.38,307.38,306.03,306.27,3297.0,281.5367,281.5367,280.3002,280.5201,3297.0
2018-12-04 14:55:00,306.28,306.34,305.64,305.64,4911.0,280.5292,280.5842,279.943,279.943,4911.0
2018-12-04 15:00:00,305.5,305.5,304.34,304.34,7931.0,279.8148,279.8148,278.7523,278.7523,7931.0
2018-12-04 15:05:00,304.19,304.57,303.64,304.0,6778.0,278.6149,278.963,278.1112,278.4409,6778.0
2018-12-04 15:10:00,304.19,304.5,303.87,303.95,4900.0,278.6149,278.8989,278.3218,278.3951,4900.0
2018-12-04 15:15:00,304.0,304.44,303.65,303.65,5234.0,278.4409,278.8439,278.1203,278.1203,5234.0
2018-12-04 15:20:00,303.79,304.13,303.44,303.44,5896.0,278.2486,278.56,277.928,277.928,5896.0
2018-12-04 15:25:00,303.43,303.71,302.81,302.81,3220.0,277.9188,278.1753,277.351,277.351,3220.0
2018-12-04 15:30:00,302.83,303.1,302.34,302.55,21186.0,277.3693,277.6166,276.9205,277.1128,21186.0
2018-12-04 15:35:00,302.71,303.24,301.68,301.71,13513.0,277.2594,277.7448,276.316,276.3434,13513.0
2018-12-04 15:40:00,301.7,301.94,300.83,300.95,21324.0,276.3343,276.5541,275.5374,275.6473,21324.0
2018-12-04 15:45:00,300.74,301.41,300.69,301.38,22573.0,275.455,276.0687,275.4092,276.0412,22573.0
2018-12-04 15:50:00,301.4,301.4,301.06,301.24,28794.0,276.0595,276.0595,275.7481,275.913,28794.0
2018-12-04 15:55:00,301.16,301.2,300.32,300.6,39256.0,275.8397,275.8763,275.0703,275.3268,39256.0
2018-12-06 09:30:00,294.59,296.17,290.69,291.06,18782.0,269.8221,271.2692,266.25,266.5889,18782.0
2018-12-06 09:35:00,291.04,293.7,290.02,293.7,32927.0,266.5705,269.0069,265.6363,269.0069,32927.0
2018-12-06 09:40:00,293.31,294.97,292.59,293.0,15858.0,268.6497,270.1701,267.9902,268.3657,15858.0
2018-12-06 09:45:00,292.69,293.15,291.48,292.2,14035.0,268.0818,268.5031,266.9735,267.633,14035.0
2018-12-06 09:50:00,292.04,293.0,290.59,291.39,8636.0,267.4865,268.3657,266.1584,266.8911,8636.0
2018-12-06 09:55:00,291.0,292.03,290.88,291.49,6988.0,266.5339,267.4773,266.424,266.9827,6988.0
2018-12-06 10:00:00,291.56,293.4,291.28,292.52,6800.0,267.0468,268.7321,266.7904,267.9261,6800.0
2018-12-06 10:05:00,292.52,293.22,291.6,293.12,6900.0,267.9261,268.5673,267.0835,268.4757,6900.0
2018-12-06 10:10:00,292.94,294.11,292.4,293.66,5850.0,268.3108,269.3824,267.8162,268.9703,5850.0
2018-12-06 10:15:00,294.02,294.99,293.12,293.2,5550.0,269.3,270.1884,268.4757,268.5489,5550.0
2018-12-06 10:20:00,293.03,293.41,292.48,292.72,8999.0,268.3932,268.7413,267.8895,268.1093,8999.0
2018-12-06 10:25:00,292.41,293.89,292.41,293.14,7202.0,267.8254,269.1809,267.8254,268.494,7202.0
2018-12-06 10:30:00,293.04,293.27,292.41,292.82,7125.0,268.4024,268.613,267.8254,268.2009,7125.0
2018-12-06 10:35:00,292.88,292.88,292.28,292.7,1900.0,268.2558,268.2558,267.7063,268.091,1900.0
2018-12-06 10:40:00,292.94,293.03,292.2,292.48,3797.0,268.3108,268.3932,267.633,267.8895,3797.0
2018-12-06 10:45:00,292.68,292.87,291.81,291.98,4800.0,268.0727,268.2467,267.2758,267.4315,4800.0
2018-12-06 10:50:00,292.2,292.7,292.12,292.43,3505.0,267.633,268.091,267.5597,267.8437,3505.0
2018-12-06 10:55:00,292.18,292.18,291.1,291.65,7900.0,267.6147,267.6147,266.6255,267.1292,7900.0
2018-12-06 11:00:00,291.65,291.72,290.62,290.78,21630.0,267.1292,267.1934,266.1858,266.3324,21630.0
2018-12-06 11:05:00,290.8,291.39,290.52,291.27,22348.0,266.3507,266.8911,266.0943,266.7812,22348.0
2018-12-06 11:10:00,291.25,291.37,290.27,290.57,3028.0,266.7629,266.8728,265.8653,266.1401,3028.0
2018-12-06 11:15:00,290.49,291.25,290.49,291.21,1300.0,266.0668,266.7629,266.0668,266.7262,1300.0
2018-12-06 11:20:00,290.84,291.25,290.41,290.41,4805.0,266.3874,266.7629,265.9935,265.9935,4805.0
2018-12-06 11:25:00,290.5,290.61,289.58,290.06,5980.0,266.0759,266.1767,265.2333,265.6729,5980.0
2018-12-06 11:30:00,289.92,290.51,289.68,290.51,8816.0,265.5447,266.0851,265.3249,266.0851,8816.0
2018-12-06 11:35:00,290.64,291.3,290.64,290.9,2427.0,266.2042,266.8087,266.2042,266.4423,2427.0
2018-12-06 11:40:00,290.9,291.58,290.9,291.5,1300.0,266.4423,267.0651,266.4423,266.9919,1300.0
2018-12-06 11:45:00,291.72,292.75,291.72,292.57,1900.0,267.1934,268.1368,267.1934,267.9719,1900.0
2018-12-06 11:50:00,292.67,293.2,292.5,292.5,1500.0,268.0635,268.5489,267.9078,267.9078,1500.0
2018-12-06 11:55:00,292.67,293.48,292.1,293.19,7100.0,268.0635,268.8054,267.5414,268.5398,7100.0
2018-12-06 12:00:00,293.24,293.32,292.69,293.32,3300.0,268.5856,268.6588,268.0818,268.6588,3300.0
2018-12-06 12:05:00,293.1,293.5,292.87,292.87,2229.0,268.4573,268.8237,268.2467,268.2467,2229.0
2018-12-06 12:10:00,292.83,293.4,292.83,293.12,4700.0,268.21,268.7321,268.21,268.4757,4700.0
2018-12-06 12:15:00,293.5,294.2,293.34,293.55,3900.0,268.8237,269.4649,268.6772,268.8695,3900.0
2018-12-06 12:20:00,293.61,294.34,293.52,294.34,1109.0,268.9245,269.5931,268.842,269.5931,1109.0
2018-12-06 12:25:00,294.75,295.66,294.42,295.66,8894.0,269.9686,270.8021,269.6664,270.8021,8894.0
2018-12-06 12:30:00,295.67,296.35,295.53,296.04,5604.0,270.8113,271.4341,270.683,271.1502,5604.0
2018-12-06 12:35:00,296.5,296.8,295.61,295.61,3300.0,271.5715,271.8463,270.7563,270.7563,3300.0
2018-12-06 12:40:00,295.42,296.11,295.42,296.04,500.0,270.5823,271.2143,270.5823,271.1502,500.0
2018-12-06 12:45:00,296.11,296.46,295.86,296.2,2403.0,271.2143,271.5348,270.9853,271.2967,2403.0
2018-12-06 12:50:00,295.69,296.05,295.68,295.98,1000.0,270.8296,271.1593,270.8204,271.0952,1000.0
2018-12-06 12:55:00,296.19,296.33,295.73,295.73,1300.0,271.2875,271.4158,270.8662,270.8662,1300.0
2018-12-06 13:00:00,295.71,295.72,295.04,295.04,2430.0,270.8479,270.8571,270.2342,270.2342,2430.0
2018-12-06 13:05:00,295.06,295.24,294.33,294.46,1820.0,270.2526,270.4174,269.5839,269.703,1820.0
2018-12-06 13:10:00,294.29,294.47,294.28,294.29,2100.0,269.5473,269.7122,269.5381,269.5473,2100.0
2018-12-06 13:15:00,294.29,294.68,294.29,294.48,1691.0,269.5473,269.9045,269.5473,269.7213,1691.0
2018-12-06 13:20:00,294.17,294.3,293.97,294.15,1900.0,269.4374,269.5564,269.2542,269.4191,1900.0
2018-12-06 13:25:00,294.41,294.66,294.33,294.34,1750.0,269.6572,269.8862,269.5839,269.5931,1750.0
2018-12-06 13:30:00,294.1,294.1,293.41,293.62,1600.0,269.3733,269.3733,268.7413,268.9336,1600.0
2018-12-06 13:35:00,293.6,294.31,293.39,293.86,3200.0,268.9153,269.5656,268.723,269.1534,3200.0
2018-12-06 13:40:00,294.0,295.31,294.0,294.76,2850.0,269.2817,270.4815,269.2817,269.9778,2850.0
2018-12-06 13:45:00,294.94,295.56,294.94,295.56,1800.0,270.1426,270.7105,270.1426,270.7105,1800.0
2018-12-06 13:50:00,295.86,295.88,295.41,295.87,2707.0,270.9853,271.0036,270.5731,270.9944,2707.0
2018-12-06 13:55:00,295.87,296.5,295.61,296.5,3011.0,270.9944,271.5715,270.7563,271.5715,3011.0
2018-12-06 14:00:00,296.82,297.3,296.54,296.54,3782.0,271.8646,272.3042,271.6081,271.6081,3782.0
2018-12-06 14:05:00,296.76,296.93,296.12,296.25,5200.0,271.8096,271.9653,271.2234,271.3425,5200.0
2018-12-06 14:10:00,296.24,296.24,294.7,295.5,4400.0,271.3333,271.3333,269.9228,270.6556,4400.0
2018-12-06 14:15:00,295.42,295.73,294.3,294.3,4800.0,270.5823,270.8662,269.5564,269.5564,4800.0
2018-12-06 14:20:00,294.7,294.97,294.41,294.49,3200.0,269.9228,270.1701,269.6572,269.7305,3200.0
2018-12-06 14:25:00,294.92,296.17,294.92,295.89,3200.0,270.1243,271.2692,270.1243,271.0128,3200.0
2018-12-06 14:30:00,295.98,296.2,295.16,295.41,2331.0,271.0952,271.2967,270.3441,270.5731,2331.0
2018-12-06 14:35:00,295.27,295.83,295.12,295.28,2200.0,270.4449,270.9578,270.3075,270.4541,2200.0
2018-12-06 14:40:00,295.25,296.27,295.25,295.85,2825.0,270.4266,271.3608,270.4266,270.9761,2825.0
2018-12-06 14:45:00,295.74,296.09,295.02,295.25,3593.0,270.8754,271.196,270.2159,270.4266,3593.0
2018-12-06 14:50:00,295.85,297.55,295.65,297.55,4405.0,270.9761,272.5332,270.7929,272.5332,4405.0
2018-12-06 14:55:00,297.52,297.71,297.26,297.65,3457.0,272.5057,272.6797,272.2676,272.6248,3457.0
2018-12-06 15:00:00,297.83,298.4,297.38,297.38,4200.0,272.7897,273.3117,272.3775,272.3775,4200.0
2018-12-06 15:05:00,297.29,297.29,296.6,296.6,1418.0,272.2951,272.2951,271.6631,271.6631,1418.0
2018-12-06 15:10:00,296.74,297.26,296.6,297.26,2969.0,271.7913,272.2676,271.6631,272.2676,2969.0
2018-12-06 15:15:00,297.0,297.48,296.98,296.98,2600.0,272.0294,272.4691,272.0111,272.0111,2600.0
2018-12-06 15:20:00,296.84,297.43,296.72,297.17,2300.0,271.8829,272.4233,271.773,272.1852,2300.0
2018-12-06 15:25:00,297.06,297.61,297.06,297.44,3941.0,272.0844,272.5882,272.0844,272.4325,3941.0
2018-12-06 15:30:00,297.66,298.92,297.62,298.74,4131.0,272.634,273.788,272.5973,273.6232,4131.0
2018-12-06 15:35:00,298.66,298.91,298.57,298.71,4522.0,273.5499,273.7789,273.4674,273.5957,4522.0
2018-12-06 15:40:00,298.53,299.21,298.14,299.21,3520.0,273.4308,274.0536,273.0736,274.0536,3520.0
2018-12-06 15:45:00,299.36,299.66,298.93,299.66,7618.0,274.191,274.4658,273.7972,274.4658,7618.0
2018-12-06 15:50:00,299.76,300.23,299.76,299.91,8516.0,274.5574,274.9879,274.5574,274.6948,8516.0
2018-12-06 15:55:00,300.1,300.1,299.24,299.58,19241.0,274.8688,274.8688,274.0811,274.3925,19241.0
2018-12-07 09:30:00,300.35,302.16,300.3,300.34,4730.0,275.0978,276.7556,275.052,275.0886,4730.0
2018-12-07 09:35:00,302.97,303.16,300.49,300.5,600.0,277.4975,277.6715,275.226,275.2352,600.0
2018-12-07 09:40:00,300.91,302.2,300.23,300.89,4300.0,275.6107,276.7922,274.9879,275.5924,4300.0
2018-12-07 09:45:00,301.34,301.52,300.3,300.31,3819.0,276.0046,276.1694,275.052,275.0612,3819.0
2018-12-07 09:50:00,300.2,300.66,299.97,300.58,800.0,274.9604,275.3817,274.7497,275.3085,800.0
2018-12-07 09:55:00,300.45,300.83,299.86,300.8,2102.0,275.1894,275.5374,274.649,275.51,2102.0
2018-12-07 10:00:00,300.81,301.41,300.81,301.28,1100.0,275.5191,276.0687,275.5191,275.9496,1100.0
2018-12-07 10:05:00,300.93,301.04,299.54,299.54,3462.0,275.629,275.7298,274.3559,274.3559,3462.0
2018-12-07 10:10:00,299.54,300.0,298.64,298.64,2606.0,274.3559,274.7772,273.5316,273.5316,2606.0
2018-12-07 10:15:00,298.52,298.83,297.33,298.33,2800.0,273.4216,273.7056,272.3317,273.2476,2800.0
2018-12-07 10:20:00,297.96,298.36,296.6,296.61,1400.0,272.9087,273.2751,271.6631,271.6722,1400.0
2018-12-07 10:25:00,297.02,297.69,297.02,297.52,1400.0,272.0478,272.6614,272.0478,272.5057,1400.0
2018-12-07 10:30:00,297.56,298.01,296.89,296.89,4259.0,272.5424,272.9545,271.9287,271.9287,4259.0
2018-12-07 10:35:00,296.93,296.93,295.74,296.58,3608.0,271.9653,271.9653,270.8754,271.6448,3608.0
2018-12-07 10:40:00,297.0,297.6,297.0,297.3,1900.0,272.0294,272.579,272.0294,272.3042,1900.0
2018-12-07 10:45:00,297.35,297.71,296.99,296.99,1000.0,272.35,272.6797,272.0203,272.0203,1000.0
2018-12-07 10:50:00,296.87,297.61,296.87,297.61,1100.0,271.9104,272.5882,271.9104,272.5882,1100.0
2018-12-07 10:55:00,297.53,298.0,297.46,298.0,1701.0,272.5149,272.9454,272.4508,272.9454,1701.0
2018-12-07 11:00:00,298.15,298.4,296.76,296.76,4519.0,273.0828,273.3117,271.8096,271.8096,4519.0
2018-12-07 11:05:00,296.99,296.99,296.13,296.13,4551.0,272.0203,272.0203,271.2326,271.2326,4551.0
2018-12-07 11:10:00,296.35,296.54,296.01,296.02,1500.0,271.4341,271.6081,271.1227,271.1318,1500.0
2018-12-07 11:15:00,295.86,296.06,295.46,295.46,2200.0,270.9853,271.1685,270.6189,270.6189,2200.0
2018-12-07 11:20:00,295.23,295.36,294.08,294.45,3257.0,270.4083,270.5273,269.3549,269.6938,3257.0
2018-12-07 11:25:00,294.36,295.1,294.22,294.8,2567.0,269.6114,270.2892,269.4832,270.0144,2567.0
2018-12-07 11:30:00,294.77,294.96,294.53,294.95,1500.0,269.9869,270.161,269.7671,270.1518,1500.0
2018-12-07 11:35:00,294.6,295.12,294.45,294.61,2800.0,269.8312,270.3075,269.6938,269.8404,2800.0
2018-12-07 11:40:00,294.8,295.56,294.8,295.51,1846.0,270.0144,270.7105,270.0144,270.6647,1846.0
2018-12-07 11:45:00,295.75,295.76,295.35,295.58,1600.0,270.8845,270.8937,270.5182,270.7288,1600.0
2018-12-07 11:50:00,295.01,295.01,294.44,294.51,1000.0,270.2068,270.2068,269.6847,269.7488,1000.0
2018-12-07 11:55:00,294.16,294.19,293.48,293.52,3500.0,269.4282,269.4557,268.8054,268.842,3500.0
2018-12-07 12:00:00,293.71,294.29,293.3,294.29,3994.0,269.0161,269.5473,268.6405,269.5473,3994.0
2018-12-07 12:05:00,294.2,294.2,293.88,293.88,400.0,269.4649,269.4649,269.1718,269.1718,400.0
2018-12-07 12:10:00,294.03,294.3,293.58,293.91,6000.0,269.3091,269.5564,268.897,269.1992,6000.0
2018-12-07 12:15:00,293.6,293.62,292.68,293.01,5410.0,268.9153,268.9336,268.0727,268.3749,5410.0
2018-12-07 12:20:00,293.45,294.09,293.34,294.0,2102.0,268.7779,269.3641,268.6772,269.2817,2102.0
2018-12-07 12:25:00,293.96,294.08,293.4,293.51,900.0,269.245,269.3549,268.7321,268.8329,900.0
2018-12-07 12:30:00,293.51,293.68,292.99,293.15,2500.0,268.8329,268.9886,268.3566,268.5031,2500.0
2018-12-07 12:35:00,293.11,293.11,292.68,292.9,1200.0,268.4665,268.4665,268.0727,268.2742,1200.0
2018-12-07 12:40:00,292.71,292.84,292.61,292.71,700.0,268.1001,268.2192,268.0085,268.1001,700.0
2018-12-07 12:45:00,293.06,293.26,292.69,292.82,969.0,268.4207,268.6039,268.0818,268.2009,969.0
2018-12-07 12:50:00,292.81,294.1,292.81,294.1,2508.0,268.1917,269.3733,268.1917,269.3733,2508.0
2018-12-07 12:55:00,294.25,294.86,294.17,294.81,900.0,269.5107,270.0694,269.4374,270.0236,900.0
2018-12-07 13:00:00,294.52,295.48,294.45,295.28,1600.0,269.758,270.6372,269.6938,270.4541,1600.0
2018-12-07 13:05:00,294.95,295.14,294.47,294.56,4142.0,270.1518,270.3258,269.7122,269.7946,4142.0
2018-12-07 13:10:00,294.45,294.63,293.87,293.87,2600.0,269.6938,269.8587,269.1626,269.1626,2600.0
2018-12-07 13:15:00,293.75,293.94,293.53,293.53,1100.0,269.0527,269.2267,268.8512,268.8512,1100.0
2018-12-07 13:20:00,293.6,294.24,293.57,294.16,2610.0,268.9153,269.5015,268.8878,269.4282,2610.0
2018-12-07 13:25:00,293.84,293.95,293.01,293.51,8001.0,269.1351,269.2359,268.3749,268.8329,8001.0
2018-12-07 13:30:00,293.37,293.65,292.92,293.25,1600.0,268.7046,268.9611,268.2925,268.5947,1600.0
2018-12-07 13:35:00,292.91,292.98,291.72,291.78,18100.0,268.2833,268.3474,267.1934,267.2483,18100.0
2018-12-07 13:40:00,291.86,292.25,291.75,291.85,2200.0,267.3216,267.6788,267.2208,267.3124,2200.0
2018-12-07 13:45:00,292.07,292.59,291.82,292.0,2400.0,267.5139,267.9902,267.285,267.4498,2400.0
2018-12-07 13:50:00,291.61,291.98,291.47,291.95,2000.0,267.0926,267.4315,266.9644,267.404,2000.0
2018-12-07 13:55:00,291.54,291.66,291.07,291.55,4600.0,267.0285,267.1384,266.598,267.0377,4600.0
2018-12-07 14:00:00,291.38,291.38,290.88,291.12,5364.0,266.882,266.882,266.424,266.6438,5364.0
2018-12-07 14:05:00,290.93,291.36,290.79,290.98,1901.0,266.4698,266.8636,266.3416,266.5156,1901.0
2018-12-07 14:10:00,290.84,291.01,290.5,291.01,1110.0,266.3874,266.5431,266.0759,266.5431,1110.0
2018-12-07 14:15:00,291.13,292.18,290.95,292.18,1500.0,266.653,267.6147,266.4881,267.6147,1500.0
2018-12-07 14:20:00,292.6,292.82,291.74,291.74,1500.0,267.9994,268.2009,267.2117,267.2117,1500.0
2018-12-07 14:25:00,292.28,292.68,291.76,292.04,1600.0,267.7063,268.0727,267.23,267.4865,1600.0
2018-12-07 14:30:00,292.16,292.17,291.6,292.07,1909.0,267.5964,267.6055,267.0835,267.5139,1909.0
2018-12-07 14:35:00,291.67,291.7,291.07,291.07,2300.0,267.1476,267.175,266.598,266.598,2300.0
2018-12-07 14:40:00,291.39,291.39,290.58,290.58,2975.0,266.8911,266.8911,266.1492,266.1492,2975.0
2018-12-07 14:45:00,290.7,290.8,289.61,290.03,22346.0,266.2591,266.3507,265.2608,265.6455,22346.0
2018-12-07 14:50:00,290.17,290.42,289.57,289.71,7013.0,265.7737,266.0027,265.2241,265.3524,7013.0
2018-12-07 14:55:00,289.82,289.82,289.26,289.33,2000.0,265.4531,265.4531,264.9402,265.0043,2000.0
2018-12-07 15:00:00,289.27,289.53,288.56,288.56,4115.0,264.9494,265.1875,264.299,264.299,4115.0
2018-12-07 15:05:00,288.66,289.92,288.66,289.92,2700.0,264.3906,265.5447,264.3906,265.5447,2700.0
2018-12-07 15:10:00,289.9,290.03,289.61,290.03,1365.0,265.5264,265.6455,265.2608,265.6455,1365.0
2018-12-07 15:15:00,289.59,289.98,289.35,289.53,5800.0,265.2424,265.5997,265.0226,265.1875,5800.0
2018-12-07 15:20:00,289.63,289.63,289.1,289.42,6600.0,265.2791,265.2791,264.7936,265.0867,6600.0
2018-12-07 15:25:00,289.28,290.1,288.86,290.1,3100.0,264.9585,265.7096,264.5738,265.7096,3100.0
2018-12-07 15:30:00,290.03,291.08,289.69,290.93,5154.0,265.6455,266.6072,265.334,266.4698,5154.0
2018-12-07 15:35:00,291.05,291.59,290.19,290.19,5646.0,266.5797,267.0743,265.792,265.792,5646.0
2018-12-07 15:40:00,289.96,290.36,289.65,290.2,6600.0,265.5813,265.9477,265.2974,265.8012,6600.0
2018-12-07 15:45:00,290.06,290.08,289.29,289.38,9281.0,265.6729,265.6912,264.9677,265.0501,9281.0
2018-12-07 15:50:00,289.3,290.32,289.26,289.77,10128.0,264.9768,265.9111,264.9402,265.4073,10128.0
2018-12-07 15:55:00,289.89,290.12,289.28,289.59,23873.0,265.5172,265.7279,264.9585,265.2424,23873.0
2018-12-10 09:30:00,288.11,289.42,286.94,288.76,8613.0,263.8869,265.0867,262.8152,264.4822,8613.0
2018-12-10 09:35:00,288.77,288.77,287.72,288.21,2600.0,264.4914,264.4914,263.5297,263.9785,2600.0
2018-12-10 09:40:00,288.64,288.65,287.2,288.26,4464.0,264.3723,264.3815,263.0534,264.0243,4464.0
2018-12-10 09:45:00,288.41,288.41,286.06,286.06,5447.0,264.1617,264.1617,262.0092,262.0092,5447.0
2018-12-10 09:50:00,285.53,285.72,282.37,282.41,15147.0,261.5238,261.6978,258.6295,258.6661,15147.0
2018-12-10 09:55:00,282.7,284.27,282.34,283.6,3574.0,258.9317,260.3697,258.602,259.7561,3574.0
2018-12-10 10:00:00,283.59,284.5,283.43,284.05,8534.0,259.7469,260.5804,259.6004,260.1682,8534.0
2018-12-10 10:05:00,284.46,285.86,284.28,285.66,6685.0,260.5438,261.826,260.3789,261.6429,6685.0
2018-12-10 10:10:00,285.37,287.16,285.36,287.01,16824.0,261.3772,263.0168,261.3681,262.8794,16824.0
2018-12-10 10:15:00,286.73,286.73,285.84,286.13,3550.0,262.6229,262.6229,261.8077,262.0733,3550.0
2018-12-10 10:20:00,286.23,286.47,285.54,285.54,3900.0,262.1649,262.3848,261.533,261.533,3900.0
2018-12-10 10:25:00,285.47,285.47,284.38,284.55,5103.0,261.4688,261.4688,260.4705,260.6262,5103.0
2018-12-10 10:30:00,284.56,284.83,284.06,284.31,6300.0,260.6353,260.8826,260.1774,260.4064,6300.0
2018-12-10 10:35:00,283.97,284.24,283.74,283.77,2800.0,260.095,260.3423,259.8843,259.9118,2800.0
2018-12-10 10:40:00,283.75,284.03,283.12,283.13,4200.0,259.8934,260.1499,259.3164,259.3256,4200.0
2018-12-10 10:45:00,283.13,284.25,283.09,283.79,4000.0,259.3256,260.3514,259.2889,259.9301,4000.0
2018-12-10 10:50:00,283.63,284.02,282.39,282.69,8503.0,259.7835,260.1407,258.6478,258.9226,8503.0
2018-12-10 10:55:00,282.86,283.48,282.47,282.76,6900.0,259.0783,259.6462,258.7211,258.9867,6900.0
2018-12-10 11:00:00,282.81,282.81,280.35,281.49,6675.0,259.0325,259.0325,256.7793,257.8235,6675.0
2018-12-10 11:05:00,281.51,282.62,281.51,282.0,9518.0,257.8418,258.8585,257.8418,258.2906,9518.0
2018-12-10 11:10:00,281.57,281.9,281.07,281.35,2200.0,257.8967,258.199,257.4388,257.6952,2200.0
2018-12-10 11:15:00,281.51,281.83,280.51,281.06,6674.0,257.8418,258.1349,256.9259,257.4296,6674.0
2018-12-10 11:20:00,280.88,281.65,280.88,281.1,15300.0,257.2647,257.97,257.2647,257.4663,15300.0
2018-12-10 11:25:00,281.2,282.37,281.2,282.24,2800.0,257.5578,258.6295,257.5578,258.5104,2800.0
2018-12-10 11:30:00,282.34,282.87,281.33,281.33,4380.0,258.602,259.0874,257.6769,257.6769,4380.0
2018-12-10 11:35:00,281.66,283.77,281.66,283.77,2600.0,257.9792,259.9118,257.9792,259.9118,2600.0
2018-12-10 11:40:00,283.2,283.31,282.83,283.05,2940.0,259.3897,259.4904,259.0508,259.2523,2940.0
2018-12-10 11:45:00,283.14,283.76,282.84,283.17,4378.0,259.3347,259.9026,259.06,259.3622,4378.0
2018-12-10 11:50:00,283.58,283.87,283.06,283.06,2413.0,259.7377,260.0034,259.2615,259.2615,2413.0
2018-12-10 11:55:00,283.2,283.32,281.96,281.96,4125.0,259.3897,259.4996,258.2539,258.2539,4125.0
2018-12-10 12:00:00,281.7,282.15,281.53,281.6,3000.0,258.0158,258.428,257.8601,257.9242,3000.0
2018-12-10 12:05:00,281.45,282.4,281.45,282.05,2700.0,257.7868,258.657,257.7868,258.3364,2700.0
2018-12-10 12:10:00,281.77,282.16,281.62,281.99,3480.0,258.0799,258.4371,257.9425,258.2814,3480.0
2018-12-10 12:15:00,282.22,282.42,281.56,281.64,4686.0,258.4921,258.6753,257.8876,257.9609,4686.0
2018-12-10 12:20:00,281.61,281.8,281.03,281.44,3400.0,257.9334,258.1074,257.4021,257.7777,3400.0
2018-12-10 12:25:00,281.45,282.08,281.45,281.46,2500.0,257.7868,258.3639,257.7868,257.796,2500.0
2018-12-10 12:30:00,281.6,282.05,281.6,282.01,3087.0,257.9242,258.3364,257.9242,258.2997,3087.0
2018-12-10 12:35:00,282.54,283.55,282.54,283.43,1800.0,258.7852,259.7103,258.7852,259.6004,1800.0
2018-12-10 12:40:00,283.51,284.05,283.51,284.02,2988.0,259.6736,260.1682,259.6736,260.1407,2988.0
2018-12-10 12:45:00,283.67,284.22,283.42,284.17,3300.0,259.8202,260.3239,259.5912,260.2781,3300.0
2018-12-10 12:50:00,284.0,284.34,284.0,284.24,1021.0,260.1224,260.4338,260.1224,260.3423,1021.0
2018-12-10 12:55:00,284.04,284.04,283.55,283.55,1000.0,260.1591,260.1591,259.7103,259.7103,1000.0
2018-12-10 13:00:00,283.65,283.96,283.11,283.39,3496.0,259.8019,260.0858,259.3073,259.5637,3496.0
2018-12-10 13:05:00,283.43,284.01,283.43,283.79,975.0,259.6004,260.1316,259.6004,259.9301,975.0
2018-12-10 13:10:00,283.64,284.43,283.37,284.17,4200.0,259.7927,260.5163,259.5454,260.2781,4200.0
2018-12-10 13:15:00,284.09,284.56,283.98,284.25,2017.0,260.2049,260.6353,260.1041,260.3514,2017.0
2018-12-10 13:20:00,284.36,284.36,283.33,283.55,3200.0,260.4522,260.4522,259.5088,259.7103,3200.0
2018-12-10 13:25:00,283.49,283.5,283.21,283.39,1637.0,259.6553,259.6645,259.3989,259.5637,1637.0
2018-12-10 13:30:00,283.28,284.16,283.28,284.16,1200.0,259.463,260.269,259.463,260.269,1200.0
2018-12-10 13:35:00,284.13,284.59,284.13,284.44,2201.0,260.2415,260.6628,260.2415,260.5254,2201.0
2018-12-10 13:40:00,284.17,284.17,283.75,283.88,700.0,260.2781,260.2781,259.8934,260.0125,700.0
2018-12-10 13:45:00,283.88,284.2,283.81,284.19,3699.0,260.0125,260.3056,259.9484,260.2965,3699.0
2018-12-10 13:50:00,284.38,284.73,284.28,284.58,2001.0,260.4705,260.7911,260.3789,260.6537,2001.0
2018-12-10 13:55:00,284.52,284.79,284.17,284.58,2414.0,260.5987,260.846,260.2781,260.6537,2414.0
2018-12-10 14:00:00,284.78,285.03,284.73,284.8,4100.0,260.8369,261.0658,260.7911,260.8552,4100.0
2018-12-10 14:05:00,285.01,285.19,284.84,284.9,5645.0,261.0475,261.2124,260.8918,260.9468,5645.0
2018-12-10 14:10:00,284.79,284.91,284.63,284.89,3243.0,260.846,260.9559,260.6995,260.9376,3243.0
2018-12-10 14:15:00,285.0,285.0,284.22,284.34,1400.0,261.0384,261.0384,260.3239,260.4338,1400.0
2018-12-10 14:20:00,283.98,284.67,283.76,284.36,3243.0,260.1041,260.7361,259.9026,260.4522,3243.0
2018-12-10 14:25:00,284.63,284.68,284.12,284.46,3255.0,260.6995,260.7453,260.2323,260.5438,3255.0
2018-12-10 14:30:00,284.48,285.66,284.42,285.66,1950.0,260.5621,261.6429,260.5071,261.6429,1950.0
2018-12-10 14:35:00,285.64,286.24,285.58,285.96,2500.0,261.6245,262.1741,261.5696,261.9176,2500.0
2018-12-10 14:40:00,285.75,285.93,285.64,285.86,1207.0,261.7253,261.8902,261.6245,261.826,1207.0
2018-12-10 14:45:00,285.75,285.78,285.54,285.54,800.0,261.7253,261.7528,261.533,261.533,800.0
2018-12-10 14:50:00,285.51,285.75,285.4,285.4,3300.0,261.5055,261.7253,261.4047,261.4047,3300.0
2018-12-10 14:55:00,285.33,285.73,284.18,284.34,4403.0,261.3406,261.707,260.2873,260.4338,4403.0
2018-12-10 15:00:00,284.4,284.6,284.29,284.32,4393.0,260.4888,260.672,260.388,260.4155,4393.0
2018-12-10 15:05:00,284.38,284.62,284.24,284.56,2109.0,260.4705,260.6903,260.3423,260.6353,2109.0
2018-12-10 15:10:00,284.35,284.58,284.05,284.06,2300.0,260.443,260.6537,260.1682,260.1774,2300.0
2018-12-10 15:15:00,284.0,284.0,283.41,283.59,6252.0,260.1224,260.1224,259.582,259.7469,6252.0
2018-12-10 15:20:00,283.74,283.84,283.6,283.81,3356.0,259.8843,259.9759,259.7561,259.9484,3356.0
2018-12-10 15:25:00,283.91,284.37,283.91,284.37,3335.0,260.04,260.4613,260.04,260.4613,3335.0
2018-12-10 15:30:00,284.61,286.03,284.61,285.84,3501.0,260.6811,261.9818,260.6811,261.8077,3501.0
2018-12-10 15:35:00,285.74,286.6,285.62,286.24,5636.0,261.7161,262.5038,261.6062,262.1741,5636.0
2018-12-10 15:40:00,286.31,286.38,285.8,285.99,4960.0,262.2382,262.3023,261.7711,261.9451,4960.0
2018-12-10 15:45:00,286.06,286.33,285.85,285.88,9801.0,262.0092,262.2565,261.8169,261.8444,9801.0
2018-12-10 15:50:00,285.81,286.1,285.63,286.06,12155.0,261.7803,262.0459,261.6154,262.0092,12155.0
2018-12-10 15:55:00,286.03,286.23,285.32,285.37,21932.0,261.9818,262.1649,261.3315,261.3772,21932.0
2018-12-11 09:30:00,286.87,290.24,286.87,288.87,9083.0,262.7511,265.8378,262.7511,264.583,9083.0
2018-12-11 09:35:00,290.23,290.23,287.7,288.18,7536.0,265.8286,265.8286,263.5113,263.951,7536.0
2018-12-11 09:40:00,288.69,289.65,288.48,288.94,4000.0,264.4181,265.2974,264.2258,264.6471,4000.0
2018-12-11 09:45:00,289.13,290.69,289.13,290.69,2400.0,264.8211,266.25,264.8211,266.25,2400.0
2018-12-11 09:50:00,290.4,291.03,290.27,290.92,4000.0,265.9843,266.5614,265.8653,266.4606,4000.0
2018-12-11 09:55:00,291.13,291.42,290.51,290.85,1502.0,266.653,266.9186,266.0851,266.3965,1502.0
2018-12-11 10:00:00,290.69,292.05,290.69,291.98,4125.0,266.25,267.4956,266.25,267.4315,4125.0
2018-12-11 10:05:00,292.19,292.67,291.76,292.67,2500.0,267.6238,268.0635,267.23,268.0635,2500.0
2018-12-11 10:10:00,292.54,292.54,291.46,292.11,2300.0,267.9444,267.9444,266.9552,267.5506,2300.0
2018-12-11 10:15:00,292.07,292.17,291.42,292.17,3150.0,267.5139,267.6055,266.9186,267.6055,3150.0
2018-12-11 10:20:00,292.21,293.43,292.21,293.1,3200.0,267.6422,268.7596,267.6422,268.4573,3200.0
2018-12-11 10:25:00,293.42,293.84,293.11,293.84,3400.0,268.7504,269.1351,268.4665,269.1351,3400.0
2018-12-11 10:30:00,293.86,293.86,292.7,292.71,2325.0,269.1534,269.1534,268.091,268.1001,2325.0
2018-12-11 10:35:00,292.37,292.49,291.92,292.36,2037.0,267.7887,267.8986,267.3765,267.7796,2037.0
2018-12-11 10:40:00,292.91,293.68,292.4,292.73,5300.0,268.2833,268.9886,267.8162,268.1184,5300.0
2018-12-11 10:45:00,292.6,292.71,292.0,292.0,1700.0,267.9994,268.1001,267.4498,267.4498,1700.0
2018-12-11 10:50:00,291.96,292.78,291.54,292.78,2200.0,267.4132,268.1642,267.0285,268.1642,2200.0
2018-12-11 10:55:00,292.55,292.55,291.82,292.5,1800.0,267.9536,267.9536,267.285,267.9078,1800.0
2018-12-11 11:00:00,292.72,292.72,291.37,291.43,7658.0,268.1093,268.1093,266.8728,266.9277,7658.0
2018-12-11 11:05:00,291.58,291.72,291.06,291.72,4200.0,267.0651,267.1934,266.5889,267.1934,4200.0
2018-12-11 11:10:00,291.93,292.17,291.12,291.12,1100.0,267.3857,267.6055,266.6438,266.6438,1100.0
2018-12-11 11:15:00,290.99,291.31,290.35,290.89,11104.0,266.5247,266.8178,265.9385,266.4331,11104.0
2018-12-11 11:20:00,291.01,291.56,289.95,290.32,13517.0,266.5431,267.0468,265.5722,265.9111,13517.0
2018-12-11 11:25:00,290.2,290.41,289.47,289.77,2900.0,265.8012,265.9935,265.1325,265.4073,2900.0
2018-12-11 11:30:00,289.97,290.37,289.25,289.55,2700.0,265.5905,265.9569,264.931,265.2058,2700.0
2018-12-11 11:35:00,289.26,290.27,289.19,290.2,2600.0,264.9402,265.8653,264.8761,265.8012,2600.0
2018-12-11 11:40:00,290.01,290.12,289.45,289.73,6090.0,265.6271,265.7279,265.1142,265.3707,6090.0
2018-12-11 11:45:00,289.47,289.51,289.2,289.32,2600.0,265.1325,265.1692,264.8852,264.9951,2600.0
2018-12-11 11:50:00,289.7,289.88,289.47,289.88,2000.0,265.3432,265.5081,265.1325,265.5081,2000.0
2018-12-11 11:55:00,289.68,290.08,289.33,289.86,11311.0,265.3249,265.6912,265.0043,265.4897,11311.0
2018-12-11 12:00:00,289.46,289.46,288.36,288.36,1600.0,265.1234,265.1234,264.1159,264.1159,1600.0
2018-12-11 12:05:00,288.7,288.7,287.68,288.04,4000.0,264.4273,264.4273,263.493,263.8228,4000.0
2018-12-11 12:10:00,287.85,287.85,287.11,287.68,2800.0,263.6487,263.6487,262.971,263.493,2800.0
2018-12-11 12:15:00,287.57,287.57,287.12,287.18,1600.0,263.3923,263.3923,262.9801,263.0351,1600.0
2018-12-11 12:20:00,287.32,288.13,287.32,288.13,2000.0,263.1633,263.9052,263.1633,263.9052,2000.0
2018-12-11 12:25:00,287.94,288.14,287.52,287.52,2400.0,263.7312,263.9144,263.3465,263.3465,2400.0
2018-12-11 12:30:00,287.5,287.73,286.97,287.12,3500.0,263.3282,263.5388,262.8427,262.9801,3500.0
2018-12-11 12:35:00,287.13,287.87,287.08,287.32,2200.0,262.9893,263.6671,262.9435,263.1633,2200.0
2018-12-11 12:40:00,287.7,288.59,287.5,288.38,2266.0,263.5113,264.3265,263.3282,264.1342,2266.0
2018-12-11 12:45:00,288.32,288.52,287.9,288.0,2500.0,264.0792,264.2624,263.6945,263.7861,2500.0
2018-12-11 12:50:00,288.19,288.19,287.91,288.16,1300.0,263.9602,263.9602,263.7037,263.9327,1300.0
2018-12-11 12:55:00,288.17,288.4,287.95,288.05,2100.0,263.9418,264.1525,263.7403,263.8319,2100.0
2018-12-11 13:00:00,287.97,288.47,287.82,288.43,1100.0,263.7586,264.2166,263.6213,264.18,1100.0
2018-12-11 13:05:00,288.38,288.62,288.11,288.2,1000.0,264.1342,264.354,263.8869,263.9693,1000.0
2018-12-11 13:10:00,288.49,288.49,288.03,288.03,600.0,264.2349,264.2349,263.8136,263.8136,600.0
2018-12-11 13:15:00,288.21,288.85,288.15,288.72,2600.0,263.9785,264.5647,263.9235,264.4456,2600.0
2018-12-11 13:20:00,288.6,288.77,288.19,288.19,1200.0,264.3357,264.4914,263.9602,263.9602,1200.0
2018-12-11 13:25:00,288.31,288.33,287.87,287.87,1100.0,264.0701,264.0884,263.6671,263.6671,1100.0
2018-12-11 13:30:00,287.74,288.25,287.41,288.25,2708.0,263.548,264.0151,263.2457,264.0151,2708.0
2018-12-11 13:35:00,288.15,288.47,288.01,288.02,2300.0,263.9235,264.2166,263.7953,263.8044,2300.0
2018-12-11 13:40:00,288.06,288.06,287.08,287.08,1400.0,263.8411,263.8411,262.9435,262.9435,1400.0
2018-12-11 13:45:00,287.02,287.34,286.32,286.32,2100.0,262.8885,263.1816,262.2474,262.2474,2100.0
2018-12-11 13:50:00,286.58,286.83,285.4,285.4,7709.0,262.4855,262.7145,261.4047,261.4047,7709.0
2018-12-11 13:55:00,285.57,285.71,284.85,285.0,8300.0,261.5604,261.6887,260.901,261.0384,8300.0
2018-12-11 14:00:00,284.88,285.74,284.88,285.47,5800.0,260.9284,261.7161,260.9284,261.4688,5800.0
2018-12-11 14:05:00,285.47,285.56,284.84,285.03,4400.0,261.4688,261.5513,260.8918,261.0658,4400.0
2018-12-11 14:10:00,284.98,284.99,284.33,284.41,3506.0,261.02,261.0292,260.4247,260.498,3506.0
2018-12-11 14:15:00,284.32,285.15,284.08,284.89,8200.0,260.4155,261.1757,260.1957,260.9376,8200.0
2018-12-11 14:20:00,284.72,285.01,284.4,284.4,14755.0,260.7819,261.0475,260.4888,260.4888,14755.0
2018-12-11 14:25:00,284.42,286.03,284.32,286.03,13527.0,260.5071,261.9818,260.4155,261.9818,13527.0
2018-12-11 14:30:00,286.18,286.8,285.93,285.93,5400.0,262.1191,262.687,261.8902,261.8902,5400.0
2018-12-11 14:35:00,286.17,286.17,285.62,285.98,3200.0,262.11,262.11,261.6062,261.936,3200.0
2018-12-11 14:40:00,286.03,286.79,286.02,286.58,3800.0,261.9818,262.6779,261.9726,262.4855,3800.0
2018-12-11 14:45:00,286.74,287.33,286.55,286.64,3400.0,262.6321,263.1725,262.458,262.5405,3400.0
2018-12-11 14:50:00,286.58,286.78,286.43,286.78,1400.0,262.4855,262.6687,262.3481,262.6687,1400.0
2018-12-11 14:55:00,286.75,286.86,286.33,286.86,1500.0,262.6412,262.742,262.2565,262.742,1500.0
2018-12-11 15:00:00,286.82,286.85,286.2,286.66,3100.0,262.7053,262.7328,262.1375,262.5588,3100.0
2018-12-11 15:05:00,286.66,287.66,286.64,287.65,3003.0,262.5588,263.4747,262.5405,263.4656,3003.0
2018-12-11 15:10:00,287.68,289.19,287.68,288.75,3100.0,263.493,264.8761,263.493,264.4731,3100.0
2018-12-11 15:15:00,288.69,288.88,288.07,288.07,2247.0,264.4181,264.5921,263.8502,263.8502,2247.0
2018-12-11 15:20:00,288.26,288.39,288.12,288.39,1843.0,264.0243,264.1433,263.896,264.1433,1843.0
2018-12-11 15:25:00,288.48,288.48,287.8,287.81,1500.0,264.2258,264.2258,263.6029,263.6121,1500.0
2018-12-11 15:30:00,287.81,289.13,287.8,288.69,4526.0,263.6121,264.8211,263.6029,264.4181,4526.0
2018-12-11 15:35:00,288.65,288.65,287.94,288.07,2407.0,264.3815,264.3815,263.7312,263.8502,2407.0
2018-12-11 15:40:00,287.81,287.86,287.43,287.51,2300.0,263.6121,263.6579,263.2641,263.3373,2300.0
2018-12-11 15:45:00,287.38,287.8,287.16,287.41,6850.0,263.2183,263.6029,263.0168,263.2457,6850.0
2018-12-11 15:50:00,287.37,287.76,287.03,287.37,5923.0,263.2091,263.5663,262.8977,263.2091,5923.0
2018-12-11 15:55:00,287.03,287.03,286.43,286.73,23780.0,262.8977,262.8977,262.3481,262.6229,23780.0
2018-12-12 09:30:00,291.04,294.13,290.97,291.35,19192.0,266.5705,269.4007,266.5064,266.8545,19192.0
2018-12-12 09:35:00,291.28,292.23,290.76,290.76,6950.0,266.7904,267.6605,266.3141,266.3141,6950.0
2018-12-12 09:40:00,290.66,290.66,289.82,289.94,5900.0,266.2225,266.2225,265.4531,265.563,5900.0
2018-12-12 09:45:00,289.59,289.59,286.97,288.23,9386.0,265.2424,265.2424,262.8427,263.9968,9386.0
2018-12-12 09:50:00,288.25,288.98,288.25,288.93,4660.0,264.0151,264.6837,264.0151,264.6379,4660.0
2018-12-12 09:55:00,288.46,290.0,288.46,289.6,7258.0,264.2075,265.618,264.2075,265.2516,7258.0
2018-12-12 10:00:00,289.75,290.34,288.33,290.31,8255.0,265.389,265.9294,264.0884,265.9019,8255.0
2018-12-12 10:05:00,290.3,291.73,290.3,291.73,1300.0,265.8928,267.2025,265.8928,267.2025,1300.0
2018-12-12 10:10:00,291.72,292.31,291.54,291.96,2125.0,267.1934,267.7338,267.0285,267.4132,2125.0
2018-12-12 10:15:00,291.32,293.08,291.32,292.39,4500.0,266.827,268.439,266.827,267.807,4500.0
2018-12-12 10:20:00,292.04,292.36,291.33,291.91,2200.0,267.4865,267.7796,266.8362,267.3674,2200.0
2018-12-12 10:25:00,291.88,291.88,290.8,290.8,1800.0,267.3399,267.3399,266.3507,266.3507,1800.0
2018-12-12 10:30:00,291.02,291.69,291.02,291.69,1700.0,266.5522,267.1659,266.5522,267.1659,1700.0
2018-12-12 10:35:00,291.5,291.5,289.57,290.29,2999.0,266.9919,266.9919,265.2241,265.8836,2999.0
2018-12-12 10:40:00,290.13,291.13,289.85,291.13,3480.0,265.737,266.653,265.4806,266.653,3480.0
2018-12-12 10:45:00,290.78,291.17,290.29,291.17,2800.0,266.3324,266.6896,265.8836,266.6896,2800.0
2018-12-12 10:50:00,291.58,291.84,291.23,291.8,1228.0,267.0651,267.3033,266.7446,267.2666,1228.0
2018-12-12 10:55:00,291.9,292.51,291.9,292.37,700.0,267.3582,267.9169,267.3582,267.7887,700.0
2018-12-12 11:00:00,292.15,293.0,292.09,293.0,3463.0,267.5872,268.3657,267.5323,268.3657,3463.0
2018-12-12 11:05:00,292.63,292.91,292.15,292.91,740.0,268.0269,268.2833,267.5872,268.2833,740.0
2018-12-12 11:10:00,292.22,292.37,291.56,292.37,2600.0,267.6513,267.7887,267.0468,267.7887,2600.0
2018-12-12 11:15:00,292.41,292.99,292.32,292.32,2100.0,267.8254,268.3566,267.7429,267.7429,2100.0
2018-12-12 11:20:00,291.79,292.24,291.68,292.24,700.0,267.2575,267.6696,267.1567,267.6696,700.0
2018-12-12 11:25:00,292.5,292.91,292.27,292.27,6061.0,267.9078,268.2833,267.6971,267.6971,6061.0
2018-12-12 11:30:00,291.4,291.4,290.74,290.74,800.0,266.9003,266.9003,266.2958,266.2958,800.0
2018-12-12 11:35:00,290.58,291.44,290.48,290.74,3948.0,266.1492,266.9369,266.0576,266.2958,3948.0
2018-12-12 11:40:00,290.59,291.33,290.59,291.12,1300.0,266.1584,266.8362,266.1584,266.6438,1300.0
2018-12-12 11:45:00,291.43,291.77,291.43,291.72,1400.0,266.9277,267.2392,266.9277,267.1934,1400.0
2018-12-12 11:50:00,291.61,291.83,291.06,291.72,6300.0,267.0926,267.2941,266.5889,267.1934,6300.0
2018-12-12 11:55:00,291.46,291.46,290.16,290.54,3470.0,266.9552,266.9552,265.7645,266.1126,3470.0
2018-12-12 12:00:00,290.68,291.04,290.44,290.65,6370.0,266.2408,266.5705,266.021,266.2133,6370.0
2018-12-12 12:05:00,290.36,290.36,289.93,290.26,1600.0,265.9477,265.9477,265.5539,265.8561,1600.0
2018-12-12 12:10:00,290.48,290.52,290.01,290.13,704.0,266.0576,266.0943,265.6271,265.737,704.0
2018-12-12 12:15:00,289.87,290.32,289.77,290.25,3800.0,265.4989,265.9111,265.4073,265.847,3800.0
2018-12-12 12:20:00,290.23,290.81,290.23,290.72,6510.0,265.8286,266.3599,265.8286,266.2774,6510.0
2018-12-12 12:25:00,290.64,291.09,290.48,290.86,6083.0,266.2042,266.6163,266.0576,266.4057,6083.0
2018-12-12 12:30:00,290.82,290.82,290.46,290.65,2600.0,266.369,266.369,266.0393,266.2133,2600.0
2018-12-12 12:35:00,290.78,290.78,290.2,290.25,1616.0,266.3324,266.3324,265.8012,265.847,1616.0
2018-12-12 12:40:00,290.01,290.47,290.01,290.26,1305.0,265.6271,266.0485,265.6271,265.8561,1305.0
2018-12-12 12:45:00,290.49,290.55,290.11,290.53,2900.0,266.0668,266.1217,265.7187,266.1034,2900.0
2018-12-12 12:50:00,290.85,290.99,290.6,290.61,2710.0,266.3965,266.5247,266.1675,266.1767,2710.0
2018-12-12 12:55:00,290.62,290.95,290.6,290.85,1600.0,266.1858,266.4881,266.1675,266.3965,1600.0
2018-12-12 13:00:00,290.85,291.05,290.73,291.05,1575.0,266.3965,266.5797,266.2866,266.5797,1575.0
2018-12-12 13:05:00,291.11,291.11,290.85,290.97,1675.0,266.6347,266.6347,266.3965,266.5064,1675.0
2018-12-12 13:10:00,291.01,291.18,290.62,290.62,2500.0,266.5431,266.6988,266.1858,266.1858,2500.0
2018-12-12 13:15:00,290.74,290.82,290.21,290.22,1570.0,266.2958,266.369,265.8103,265.8195,1570.0
2018-12-12 13:20:00,290.25,290.36,290.04,290.24,1111.0,265.847,265.9477,265.6546,265.8378,1111.0
2018-12-12 13:25:00,290.09,290.29,290.01,290.13,4600.0,265.7004,265.8836,265.6271,265.737,4600.0
2018-12-12 13:30:00,290.04,290.23,290.03,290.08,1377.0,265.6546,265.8286,265.6455,265.6912,1377.0
2018-12-12 13:35:00,290.08,290.08,289.6,289.6,4050.0,265.6912,265.6912,265.2516,265.2516,4050.0
2018-12-12 13:40:00,289.66,289.84,289.42,289.84,1700.0,265.3066,265.4714,265.0867,265.4714,1700.0
2018-12-12 13:45:00,289.84,289.84,289.49,289.79,1427.0,265.4714,265.4714,265.1509,265.4256,1427.0
2018-12-12 13:50:00,290.15,290.22,289.68,289.68,1175.0,265.7554,265.8195,265.3249,265.3249,1175.0
2018-12-12 13:55:00,289.59,289.84,289.59,289.84,500.0,265.2424,265.4714,265.2424,265.4714,500.0
2018-12-12 14:00:00,290.02,290.34,289.82,289.92,5200.0,265.6363,265.9294,265.4531,265.5447,5200.0
2018-12-12 14:05:00,290.04,290.25,289.67,290.24,2900.0,265.6546,265.847,265.3157,265.8378,2900.0
2018-12-12 14:10:00,289.98,290.04,289.18,289.42,3610.0,265.5997,265.6546,264.8669,265.0867,3610.0
2018-12-12 14:15:00,289.73,290.24,289.72,290.24,1600.0,265.3707,265.8378,265.3615,265.8378,1600.0
2018-12-12 14:20:00,290.56,290.56,289.87,290.34,1000.0,266.1309,266.1309,265.4989,265.9294,1000.0
2018-12-12 14:25:00,290.41,290.41,289.38,289.49,1551.0,265.9935,265.9935,265.0501,265.1509,1551.0
2018-12-12 14:30:00,289.6,289.74,289.06,289.31,2505.0,265.2516,265.3798,264.757,264.986,2505.0
2018-12-12 14:35:00,289.33,289.5,289.31,289.5,500.0,265.0043,265.16,264.986,265.16,500.0
2018-12-12 14:40:00,289.56,289.56,288.83,288.9,1300.0,265.215,265.215,264.5463,264.6105,1300.0
2018-12-12 14:45:00,289.45,289.45,289.01,289.01,500.0,265.1142,265.1142,264.7112,264.7112,500.0
2018-12-12 14:50:00,289.16,289.28,288.75,289.28,1311.0,264.8486,264.9585,264.4731,264.9585,1311.0
2018-12-12 14:55:00,289.32,290.04,289.32,289.71,2300.0,264.9951,265.6546,264.9951,265.3524,2300.0
2018-12-12 15:00:00,289.39,290.09,289.39,289.85,2371.0,265.0593,265.7004,265.0593,265.4806,2371.0
2018-12-12 15:05:00,290.02,290.39,290.01,290.39,1278.0,265.6363,265.9752,265.6271,265.9752,1278.0
2018-12-12 15:10:00,290.42,290.55,290.25,290.25,1000.0,266.0027,266.1217,265.847,265.847,1000.0
2018-12-12 15:15:00,289.9,289.94,289.52,289.52,3101.0,265.5264,265.563,265.1783,265.1783,3101.0
2018-12-12 15:20:00,289.29,289.83,289.1,289.82,5574.0,264.9677,265.4623,264.7936,265.4531,5574.0
2018-12-12 15:25:00,289.89,290.27,289.63,289.74,4305.0,265.5172,265.8653,265.2791,265.3798,4305.0
2018-12-12 15:30:00,289.79,290.0,289.7,289.84,1958.0,265.4256,265.618,265.3432,265.4714,1958.0
2018-12-12 15:35:00,289.65,290.35,289.65,290.35,2600.0,265.2974,265.9385,265.2974,265.9385,2600.0
2018-12-12 15:40:00,290.42,290.64,290.07,290.09,1700.0,266.0027,266.2042,265.6821,265.7004,1700.0
2018-12-12 15:45:00,289.85,289.85,289.32,289.32,7275.0,265.4806,265.4806,264.9951,264.9951,7275.0
2018-12-12 15:50:00,289.02,289.1,288.5,288.62,4620.0,264.7204,264.7936,264.2441,264.354,4620.0
2018-12-12 15:55:00,288.51,288.57,287.52,287.8,28204.0,264.2532,264.3082,263.3465,263.6029,28204.0
2018-12-13 09:30:00,288.79,290.75,288.34,289.34,7293.0,264.5097,266.3049,264.0975,265.0135,7293.0
2018-12-13 09:35:00,289.19,289.2,287.95,288.39,4200.0,264.8761,264.8852,263.7403,264.1433,4200.0
2018-12-13 09:40:00,288.04,288.41,287.69,287.85,4500.0,263.8228,264.1617,263.5022,263.6487,4500.0
2018-12-13 09:45:00,287.67,288.48,287.01,288.48,3494.0,263.4839,264.2258,262.8794,264.2258,3494.0
2018-12-13 09:50:00,288.09,288.12,287.78,287.78,800.0,263.8686,263.896,263.5846,263.5846,800.0
2018-12-13 09:55:00,287.12,287.88,287.07,287.54,1431.0,262.9801,263.6762,262.9343,263.3648,1431.0
2018-12-13 10:00:00,287.98,288.9,287.98,288.9,500.0,263.7678,264.6105,263.7678,264.6105,500.0
2018-12-13 10:05:00,289.35,290.4,289.35,289.57,3305.0,265.0226,265.9843,265.0226,265.2241,3305.0
2018-12-13 10:10:00,289.75,289.75,287.79,287.87,4500.0,265.389,265.389,263.5938,263.6671,4500.0
2018-12-13 10:15:00,287.8,289.15,287.04,288.8,14528.0,263.6029,264.8394,262.9068,264.5189,14528.0
2018-12-13 10:20:00,288.85,291.41,288.76,291.18,6320.0,264.5647,266.9094,264.4822,266.6988,6320.0
2018-12-13 10:25:00,290.93,292.24,290.1,290.4,27054.0,266.4698,267.6696,265.7096,265.9843,27054.0
2018-12-13 10:30:00,289.84,289.99,289.22,289.29,12296.0,265.4714,265.6088,264.9036,264.9677,12296.0
2018-12-13 10:35:00,289.53,290.05,289.0,289.79,1600.0,265.1875,265.6638,264.7021,265.4256,1600.0
2018-12-13 10:40:00,289.82,289.82,289.16,289.68,2900.0,265.4531,265.4531,264.8486,265.3249,2900.0
2018-12-13 10:45:00,289.72,289.97,289.16,289.16,1103.0,265.3615,265.5905,264.8486,264.8486,1103.0
2018-12-13 10:50:00,288.79,289.06,288.45,288.45,2000.0,264.5097,264.757,264.1983,264.1983,2000.0
2018-12-13 10:55:00,288.94,289.68,288.86,289.26,2321.0,264.6471,265.3249,264.5738,264.9402,2321.0
2018-12-13 11:00:00,288.78,288.78,288.56,288.73,700.0,264.5005,264.5005,264.299,264.4548,700.0
2018-12-13 11:05:00,288.53,289.47,288.2,289.43,1900.0,264.2716,265.1325,263.9693,265.0959,1900.0
2018-12-13 11:10:00,289.1,289.1,288.73,289.08,1400.0,264.7936,264.7936,264.4548,264.7753,1400.0
2018-12-13 11:15:00,288.25,288.84,288.25,288.53,5743.0,264.0151,264.5555,264.0151,264.2716,5743.0
2018-12-13 11:20:00,288.54,288.68,288.1,288.1,1300.0,264.2807,264.409,263.8777,263.8777,1300.0
2018-12-13 11:25:00,288.2,288.46,287.81,287.81,3000.0,263.9693,264.2075,263.6121,263.6121,3000.0
2018-12-13 11:30:00,287.49,288.32,287.49,288.25,1500.0,263.319,264.0792,263.319,264.0151,1500.0
2018-12-13 11:35:00,288.53,288.54,287.95,287.97,1900.0,264.2716,264.2807,263.7403,263.7586,1900.0
2018-12-13 11:40:00,287.82,289.09,287.76,289.09,4516.0,263.6213,264.7845,263.5663,264.7845,4516.0
2018-12-13 11:45:00,288.81,288.81,288.21,288.26,1100.0,264.528,264.528,263.9785,264.0243,1100.0
2018-12-13 11:50:00,287.87,287.87,287.29,287.44,750.0,263.6671,263.6671,263.1358,263.2732,750.0
2018-12-13 11:55:00,287.44,288.25,287.41,287.73,2400.0,263.2732,264.0151,263.2457,263.5388,2400.0
2018-12-13 12:00:00,287.64,287.64,286.48,286.62,3384.0,263.4564,263.4564,262.3939,262.5222,3384.0
2018-12-13 12:05:00,286.23,286.55,285.91,286.16,6787.0,262.1649,262.458,261.8718,262.1008,6787.0
2018-12-13 12:10:00,285.83,286.18,285.63,285.87,10479.0,261.7986,262.1191,261.6154,261.8352,10479.0
2018-12-13 12:15:00,285.65,285.87,285.27,285.55,5296.0,261.6337,261.8352,261.2857,261.5421,5296.0
2018-12-13 12:20:00,285.63,285.63,285.07,285.19,1300.0,261.6154,261.6154,261.1025,261.2124,1300.0
2018-12-13 12:25:00,284.94,285.02,284.06,284.2,27328.0,260.9834,261.0567,260.1774,260.3056,27328.0
2018-12-13 12:30:00,284.24,285.8,284.24,285.8,12711.0,260.3423,261.7711,260.3423,261.7711,12711.0
2018-12-13 12:35:00,285.96,286.45,285.6,285.99,13232.0,261.9176,262.3664,261.5879,261.9451,13232.0
2018-12-13 12:40:00,285.83,285.88,284.94,285.42,6834.0,261.7986,261.8444,260.9834,261.423,6834.0
2018-12-13 12:45:00,285.34,285.47,284.94,285.43,1941.0,261.3498,261.4688,260.9834,261.4322,1941.0
2018-12-13 12:50:00,285.54,285.76,284.83,284.83,5792.0,261.533,261.7345,260.8826,260.8826,5792.0
2018-12-13 12:55:00,285.04,285.47,284.97,285.37,1100.0,261.075,261.4688,261.0109,261.3772,1100.0
2018-12-13 13:00:00,285.42,285.65,284.97,284.98,2510.0,261.423,261.6337,261.0109,261.02,2510.0
2018-12-13 13:05:00,284.94,285.05,284.5,285.05,1525.0,260.9834,261.0842,260.5804,261.0842,1525.0
2018-12-13 13:10:00,284.93,285.06,284.74,285.06,800.0,260.9742,261.0933,260.8002,261.0933,800.0
2018-12-13 13:15:00,285.68,286.11,285.47,285.47,2007.0,261.6612,262.055,261.4688,261.4688,2007.0
2018-12-13 13:20:00,285.29,286.1,285.29,286.1,2159.0,261.304,262.0459,261.304,262.0459,2159.0
2018-12-13 13:25:00,286.07,286.08,285.3,285.75,2100.0,262.0184,262.0276,261.3131,261.7253,2100.0
2018-12-13 13:30:00,286.04,286.42,285.99,285.99,1700.0,261.9909,262.339,261.9451,261.9451,1700.0
2018-12-13 13:35:00,285.97,286.58,285.85,286.42,2836.0,261.9268,262.4855,261.8169,262.339,2836.0
2018-12-13 13:40:00,286.83,287.1,286.63,286.63,3165.0,262.7145,262.9618,262.5313,262.5313,3165.0
2018-12-13 13:45:00,286.84,286.85,286.57,286.57,611.0,262.7237,262.7328,262.4764,262.4764,611.0
2018-12-13 13:50:00,286.46,286.46,285.74,285.82,3000.0,262.3756,262.3756,261.7161,261.7894,3000.0
2018-12-13 13:55:00,286.02,286.06,285.6,285.81,600.0,261.9726,262.0092,261.5879,261.7803,600.0
2018-12-13 14:00:00,285.87,285.87,285.09,285.09,2500.0,261.8352,261.8352,261.1208,261.1208,2500.0
2018-12-13 14:05:00,285.28,285.51,284.77,284.78,2201.0,261.2948,261.5055,260.8277,260.8369,2201.0
2018-12-13 14:10:00,284.6,284.95,284.57,284.77,13200.0,260.672,260.9926,260.6445,260.8277,13200.0
2018-12-13 14:15:00,284.78,285.08,284.72,284.93,1700.0,260.8369,261.1116,260.7819,260.9742,1700.0
2018-12-13 14:20:00,285.06,285.42,284.94,285.42,2604.0,261.0933,261.423,260.9834,261.423,2604.0
2018-12-13 14:25:00,285.23,285.86,285.23,285.5,2400.0,261.249,261.826,261.249,261.4963,2400.0
2018-12-13 14:30:00,285.65,285.94,285.19,285.74,2600.0,261.6337,261.8993,261.2124,261.7161,2600.0
2018-12-13 14:35:00,285.72,285.8,285.21,285.39,1900.0,261.6978,261.7711,261.2307,261.3956,1900.0
2018-12-13 14:40:00,285.67,285.77,285.48,285.56,2103.0,261.652,261.7436,261.478,261.5513,2103.0
2018-12-13 14:45:00,285.33,285.81,285.28,285.71,3100.0,261.3406,261.7803,261.2948,261.6887,3100.0
2018-12-13 14:50:00,285.82,286.56,285.82,286.18,2900.0,261.7894,262.4672,261.7894,262.1191,2900.0
2018-12-13 14:55:00,286.24,286.78,286.24,286.67,1479.0,262.1741,262.6687,262.1741,262.5679,1479.0
2018-12-13 15:00:00,286.71,286.75,286.4,286.4,2000.0,262.6046,262.6412,262.3206,262.3206,2000.0
2018-12-13 15:05:00,286.35,286.35,285.24,285.25,6977.0,262.2749,262.2749,261.2582,261.2673,6977.0
2018-12-13 15:10:00,285.05,286.12,284.88,286.06,3045.0,261.0842,262.0642,260.9284,262.0092,3045.0
2018-12-13 15:15:00,286.21,286.22,285.98,285.99,2327.0,262.1466,262.1558,261.936,261.9451,2327.0
2018-12-13 15:20:00,286.14,286.29,285.91,286.28,3000.0,262.0825,262.2199,261.8718,262.2107,3000.0
2018-12-13 15:25:00,286.25,286.37,285.37,285.38,3403.0,262.1833,262.2932,261.3772,261.3864,3403.0
2018-12-13 15:30:00,285.32,285.95,285.24,285.72,3877.0,261.3315,261.9085,261.2582,261.6978,3877.0
2018-12-13 15:35:00,285.67,285.67,285.33,285.4,6261.0,261.652,261.652,261.3406,261.4047,6261.0
2018-12-13 15:40:00,285.39,286.2,285.39,286.2,5800.0,261.3956,262.1375,261.3956,262.1375,5800.0
2018-12-13 15:45:00,286.21,286.55,285.89,286.02,7678.0,262.1466,262.458,261.8535,261.9726,7678.0
2018-12-13 15:50:00,285.97,286.1,285.79,285.81,6522.0,261.9268,262.0459,261.7619,261.7803,6522.0
2018-12-13 15:55:00,285.87,286.0,285.55,285.61,17114.0,261.8352,261.9543,261.5421,261.5971,17114.0
2018-12-14 09:30:00,282.75,283.98,282.74,283.98,6845.0,258.9775,260.1041,258.9684,260.1041,6845.0
2018-12-14 09:35:00,283.52,285.09,283.46,285.09,4363.0,259.6828,261.1208,259.6278,261.1208,4363.0
2018-12-14 09:40:00,285.09,285.79,284.34,285.79,7403.0,261.1208,261.7619,260.4338,261.7619,7403.0
2018-12-14 09:45:00,286.6,286.84,286.16,286.25,1100.0,262.5038,262.7237,262.1008,262.1833,1100.0
2018-12-14 09:50:00,286.2,287.69,286.05,287.41,7208.0,262.1375,263.5022,262.0001,263.2457,7208.0
2018-12-14 09:55:00,287.66,288.76,287.66,288.56,2103.0,263.4747,264.4822,263.4747,264.299,2103.0
2018-12-14 10:00:00,288.34,288.58,288.02,288.12,4800.0,264.0975,264.3174,263.8044,263.896,4800.0
2018-12-14 10:05:00,287.95,287.95,287.01,287.01,2500.0,263.7403,263.7403,262.8794,262.8794,2500.0
2018-12-14 10:10:00,287.17,287.17,286.24,286.42,2200.0,263.0259,263.0259,262.1741,262.339,2200.0
2018-12-14 10:15:00,286.64,287.53,286.64,287.29,1400.0,262.5405,263.3556,262.5405,263.1358,1400.0
2018-12-14 10:20:00,287.18,287.36,287.0,287.13,1400.0,263.0351,263.1999,262.8702,262.9893,1400.0
2018-12-14 10:25:00,286.62,286.8,285.74,285.74,900.0,262.5222,262.687,261.7161,261.7161,900.0
2018-12-14 10:30:00,285.71,285.72,285.58,285.58,300.0,261.6887,261.6978,261.5696,261.5696,300.0
2018-12-14 10:35:00,285.34,286.12,285.05,286.08,2200.0,261.3498,262.0642,261.0842,262.0276,2200.0
2018-12-14 10:40:00,285.96,285.96,285.81,285.9,800.0,261.9176,261.9176,261.7803,261.8627,800.0
2018-12-14 10:45:00,285.55,287.16,285.55,286.87,3403.0,261.5421,263.0168,261.5421,262.7511,3403.0
2018-12-14 10:50:00,286.55,286.87,286.41,286.41,1600.0,262.458,262.7511,262.3298,262.3298,1600.0
2018-12-14 10:55:00,286.06,286.37,285.62,285.7,1800.0,262.0092,262.2932,261.6062,261.6795,1800.0
2018-12-14 11:00:00,285.57,286.62,285.54,286.54,4104.0,261.5604,262.5222,261.533,262.4489,4104.0
2018-12-14 11:05:00,286.55,286.59,286.55,286.58,200.0,262.458,262.4947,262.458,262.4855,200.0
2018-12-14 11:10:00,286.41,286.84,286.31,286.8,1944.0,262.3298,262.7237,262.2382,262.687,1944.0
2018-12-14 11:15:00,286.76,287.85,286.76,287.85,1838.0,262.6504,263.6487,262.6504,263.6487,1838.0
2018-12-14 11:20:00,287.86,287.86,286.84,286.85,5225.0,263.6579,263.6579,262.7237,262.7328,5225.0
2018-12-14 11:25:00,286.6,287.49,286.58,287.31,1200.0,262.5038,263.319,262.4855,263.1541,1200.0
2018-12-14 11:30:00,287.03,287.89,287.03,287.88,4364.0,262.8977,263.6854,262.8977,263.6762,4364.0
2018-12-14 11:35:00,287.89,287.91,287.25,287.29,1900.0,263.6854,263.7037,263.0992,263.1358,1900.0
2018-12-14 11:40:00,287.47,287.65,287.22,287.22,800.0,263.3007,263.4656,263.0717,263.0717,800.0
2018-12-14 11:45:00,286.61,286.61,285.83,285.83,2547.0,262.513,262.513,261.7986,261.7986,2547.0
2018-12-14 11:50:00,285.42,286.11,285.13,286.11,1500.0,261.423,262.055,261.1574,262.055,1500.0
2018-12-14 11:55:00,285.9,286.23,285.17,285.32,1700.0,261.8627,262.1649,261.1941,261.3315,1700.0
2018-12-14 12:00:00,285.48,285.84,285.2,285.2,4161.0,261.478,261.8077,261.2215,261.2215,4161.0
2018-12-14 12:05:00,285.3,285.64,285.18,285.64,1500.0,261.3131,261.6245,261.2032,261.6245,1500.0
2018-12-14 12:10:00,285.56,286.06,285.48,285.69,4433.0,261.5513,262.0092,261.478,261.6703,4433.0
2018-12-14 12:15:00,285.7,286.45,285.7,286.35,9800.0,261.6795,262.3664,261.6795,262.2749,9800.0
2018-12-14 12:20:00,286.34,286.34,285.71,285.93,3100.0,262.2657,262.2657,261.6887,261.8902,3100.0
2018-12-14 12:25:00,286.1,286.16,285.75,285.77,1521.0,262.0459,262.1008,261.7253,261.7436,1521.0
2018-12-14 12:30:00,285.89,286.68,285.88,286.38,4003.0,261.8535,262.5771,261.8444,262.3023,4003.0
2018-12-14 12:35:00,286.31,286.31,285.85,285.85,1800.0,262.2382,262.2382,261.8169,261.8169,1800.0
2018-12-14 12:40:00,285.75,285.75,285.53,285.53,1010.0,261.7253,261.7253,261.5238,261.5238,1010.0
2018-12-14 12:45:00,285.64,285.64,285.35,285.46,500.0,261.6245,261.6245,261.3589,261.4597,500.0
2018-12-14 12:50:00,285.37,285.64,285.36,285.64,527.0,261.3772,261.6245,261.3681,261.6245,527.0
2018-12-14 12:55:00,285.66,285.68,285.53,285.53,400.0,261.6429,261.6612,261.5238,261.5238,400.0
2018-12-14 13:00:00,285.52,285.59,285.16,285.16,1700.0,261.5146,261.5788,261.1849,261.1849,1700.0
2018-12-14 13:05:00,285.52,285.88,285.52,285.88,400.0,261.5146,261.8444,261.5146,261.8444,400.0
2018-12-14 13:10:00,286.02,286.35,286.02,286.35,914.0,261.9726,262.2749,261.9726,262.2749,914.0
2018-12-14 13:15:00,286.21,286.31,286.17,286.27,700.0,262.1466,262.2382,262.11,262.2016,700.0
2018-12-14 13:20:00,286.19,286.29,285.93,286.07,1700.0,262.1283,262.2199,261.8902,262.0184,1700.0
2018-12-14 13:25:00,286.0,286.21,286.0,286.21,300.0,261.9543,262.1466,261.9543,262.1466,300.0
2018-12-14 13:30:00,286.17,286.19,285.4,285.51,2200.0,262.11,262.1283,261.4047,261.5055,2200.0
2018-12-14 13:35:00,285.69,285.92,285.56,285.92,2200.0,261.6703,261.881,261.5513,261.881,2200.0
2018-12-14 13:40:00,286.01,286.13,286.0,286.0,500.0,261.9634,262.0733,261.9543,261.9543,500.0
2018-12-14 13:45:00,285.99,286.72,285.99,286.38,1500.0,261.9451,262.6137,261.9451,262.3023,1500.0
2018-12-14 13:50:00,286.21,286.32,286.12,286.12,1600.0,262.1466,262.2474,262.0642,262.0642,1600.0
2018-12-14 13:55:00,285.82,285.99,285.65,285.65,1200.0,261.7894,261.9451,261.6337,261.6337,1200.0
2018-12-14 14:00:00,285.3,285.38,285.0,285.18,2450.0,261.3131,261.3864,261.0384,261.2032,2450.0
2018-12-14 14:05:00,284.98,285.38,284.96,285.03,1796.0,261.02,261.3864,261.0017,261.0658,1796.0
2018-12-14 14:10:00,284.91,285.0,284.26,284.77,3854.0,260.9559,261.0384,260.3606,260.8277,3854.0
2018-12-14 14:15:00,285.16,285.29,284.9,285.17,1000.0,261.1849,261.304,260.9468,261.1941,1000.0
2018-12-14 14:20:00,284.92,285.25,284.89,285.24,800.0,260.9651,261.2673,260.9376,261.2582,800.0
2018-12-14 14:25:00,285.46,285.5,284.82,285.34,2700.0,261.4597,261.4963,260.8735,261.3498,2700.0
2018-12-14 14:30:00,285.22,285.22,284.64,284.64,1766.0,261.2399,261.2399,260.7086,260.7086,1766.0
2018-12-14 14:35:00,284.39,284.4,283.38,283.38,3511.0,260.4796,260.4888,259.5546,259.5546,3511.0
2018-12-14 14:40:00,283.64,284.37,283.64,284.16,6023.0,259.7927,260.4613,259.7927,260.269,6023.0
2018-12-14 14:45:00,284.51,284.97,284.4,284.41,3200.0,260.5896,261.0109,260.4888,260.498,3200.0
2018-12-14 14:50:00,284.53,284.53,283.85,284.18,2826.0,260.6079,260.6079,259.985,260.2873,2826.0
2018-12-14 14:55:00,284.02,285.14,284.02,285.07,5286.0,260.1407,261.1666,260.1407,261.1025,5286.0
2018-12-14 15:00:00,285.14,285.54,285.14,285.39,2800.0,261.1666,261.533,261.1666,261.3956,2800.0
2018-12-14 15:05:00,284.99,285.31,284.83,284.84,2000.0,261.0292,261.3223,260.8826,260.8918,2000.0
2018-12-14 15:10:00,284.92,285.82,284.92,285.45,5200.0,260.9651,261.7894,260.9651,261.4505,5200.0
2018-12-14 15:15:00,285.66,285.9,285.38,285.65,2600.0,261.6429,261.8627,261.3864,261.6337,2600.0
2018-12-14 15:20:00,285.76,285.76,285.25,285.39,5075.0,261.7345,261.7345,261.2673,261.3956,5075.0
2018-12-14 15:25:00,285.34,285.41,284.83,284.99,2600.0,261.3498,261.4139,260.8826,261.0292,2600.0
2018-12-14 15:30:00,284.88,284.88,284.05,284.06,2200.0,260.9284,260.9284,260.1682,260.1774,2200.0
2018-12-14 15:35:00,284.19,284.72,284.19,284.72,2763.0,260.2965,260.7819,260.2965,260.7819,2763.0
2018-12-14 15:40:00,284.75,284.75,283.95,283.95,2300.0,260.8094,260.8094,260.0766,260.0766,2300.0
2018-12-14 15:45:00,283.92,284.02,283.44,283.68,7613.0,260.0492,260.1407,259.6095,259.8293,7613.0
2018-12-14 15:50:00,283.66,283.88,283.5,283.78,12472.0,259.811,260.0125,259.6645,259.9209,12472.0
2018-12-14 15:55:00,283.92,284.52,283.92,284.42,21060.0,260.0492,260.5987,260.0492,260.5071,21060.0
2018-12-17 09:30:00,283.93,283.93,282.08,282.66,5586.0,260.0583,260.0583,258.3639,258.8951,5586.0
2018-12-17 09:35:00,282.68,284.06,282.6,283.18,5271.0,258.9134,260.1774,258.8401,259.3714,5271.0
2018-12-17 09:40:00,283.17,283.17,281.5,281.87,2200.0,259.3622,259.3622,257.8326,258.1715,2200.0
2018-12-17 09:45:00,281.94,282.83,281.36,281.76,2710.0,258.2356,259.0508,257.7044,258.0708,2710.0
2018-12-17 09:50:00,281.38,281.38,281.38,281.38,700.0,257.7227,257.7227,257.7227,257.7227,700.0
2018-12-17 09:55:00,281.66,283.52,281.66,283.52,3661.0,257.9792,259.6828,257.9792,259.6828,3661.0
2018-12-17 10:00:00,283.47,283.71,282.99,283.47,1700.0,259.637,259.8568,259.1973,259.637,1700.0
2018-12-17 10:05:00,283.22,283.87,283.15,283.68,3133.0,259.408,260.0034,259.3439,259.8293,3133.0
2018-12-17 10:10:00,283.96,284.94,283.75,284.35,1500.0,260.0858,260.9834,259.8934,260.443,1500.0
2018-12-17 10:15:00,284.98,285.02,284.53,284.84,1000.0,261.02,261.0567,260.6079,260.8918,1000.0
2018-12-17 10:20:00,284.6,284.6,284.41,284.42,700.0,260.672,260.672,260.498,260.5071,700.0
2018-12-17 10:25:00,284.28,284.84,284.27,284.83,1300.0,260.3789,260.8918,260.3697,260.8826,1300.0
2018-12-17 10:30:00,285.04,285.19,284.04,284.61,4499.0,261.075,261.2124,260.1591,260.6811,4499.0
2018-12-17 10:35:00,284.35,284.35,284.06,284.24,1100.0,260.443,260.443,260.1774,260.3423,1100.0
2018-12-17 10:40:00,284.89,286.38,284.64,285.51,4100.0,260.9376,262.3023,260.7086,261.5055,4100.0
2018-12-17 10:45:00,285.98,286.21,285.83,286.02,1800.0,261.936,262.1466,261.7986,261.9726,1800.0
2018-12-17 10:50:00,286.08,286.82,286.08,286.44,1800.0,262.0276,262.7053,262.0276,262.3573,1800.0
2018-12-17 10:55:00,286.67,287.63,286.67,287.26,2800.0,262.5679,263.4472,262.5679,263.1083,2800.0
2018-12-17 11:00:00,287.28,288.1,287.28,287.87,2750.0,263.1267,263.8777,263.1267,263.6671,2750.0
2018-12-17 11:05:00,288.0,288.95,287.9,288.45,2900.0,263.7861,264.6563,263.6945,264.1983,2900.0
2018-12-17 11:10:00,288.58,288.63,288.09,288.49,2100.0,264.3174,264.3632,263.8686,264.2349,2100.0
2018-12-17 11:15:00,288.35,288.8,288.27,288.38,3037.0,264.1067,264.5189,264.0334,264.1342,3037.0
2018-12-17 11:20:00,288.4,289.0,288.4,288.66,1837.0,264.1525,264.7021,264.1525,264.3906,1837.0
2018-12-17 11:25:00,288.91,289.04,288.66,288.76,1470.0,264.6196,264.7387,264.3906,264.4822,1470.0
2018-12-17 11:30:00,288.54,288.67,288.16,288.35,3400.0,264.2807,264.3998,263.9327,264.1067,3400.0
2018-12-17 11:35:00,288.24,288.45,287.93,288.39,3200.0,264.0059,264.1983,263.722,264.1433,3200.0
2018-12-17 11:40:00,288.24,288.72,287.82,288.41,5300.0,264.0059,264.4456,263.6213,264.1617,5300.0
2018-12-17 11:45:00,288.49,289.18,288.23,289.18,4409.0,264.2349,264.8669,263.9968,264.8669,4409.0
2018-12-17 11:50:00,289.4,289.75,289.14,289.45,3400.0,265.0684,265.389,264.8303,265.1142,3400.0
2018-12-17 11:55:00,289.45,290.37,289.35,290.29,11049.0,265.1142,265.9569,265.0226,265.8836,11049.0
2018-12-17 12:00:00,290.22,290.83,290.01,290.13,5583.0,265.8195,266.3782,265.6271,265.737,5583.0
2018-12-17 12:05:00,290.15,290.31,289.79,289.86,5212.0,265.7554,265.9019,265.4256,265.4897,5212.0
2018-12-17 12:10:00,289.82,289.96,289.15,289.23,3100.0,265.4531,265.5813,264.8394,264.9127,3100.0
2018-12-17 12:15:00,289.22,289.66,288.83,289.35,7839.0,264.9036,265.3066,264.5463,265.0226,7839.0
2018-12-17 12:20:00,289.35,289.55,288.82,288.82,4800.0,265.0226,265.2058,264.5372,264.5372,4800.0
2018-12-17 12:25:00,288.76,289.08,288.32,288.66,6080.0,264.4822,264.7753,264.0792,264.3906,6080.0
2018-12-17 12:30:00,288.64,288.65,286.76,286.76,7138.0,264.3723,264.3815,262.6504,262.6504,7138.0
2018-12-17 12:35:00,286.95,287.66,286.91,287.32,4000.0,262.8244,263.4747,262.7878,263.1633,4000.0
2018-12-17 12:40:00,287.32,287.39,286.75,287.06,7024.0,263.1633,263.2274,262.6412,262.9252,7024.0
2018-12-17 12:45:00,287.07,287.67,287.07,287.67,2795.0,262.9343,263.4839,262.9343,263.4839,2795.0
2018-12-17 12:50:00,287.75,287.89,286.42,286.58,6728.0,263.5571,263.6854,262.339,262.4855,6728.0
2018-12-17 12:55:00,286.62,287.36,286.52,287.1,3410.0,262.5222,263.1999,262.4306,262.9618,3410.0
2018-12-17 13:00:00,287.1,287.32,286.74,286.74,4143.0,262.9618,263.1633,262.6321,262.6321,4143.0
2018-12-17 13:05:00,286.75,287.12,286.75,287.06,1022.0,262.6412,262.9801,262.6412,262.9252,1022.0
2018-12-17 13:10:00,287.15,287.34,286.98,287.33,1321.0,263.0076,263.1816,262.8519,263.1725,1321.0
2018-12-17 13:15:00,287.28,287.28,286.91,286.91,2217.0,263.1267,263.1267,262.7878,262.7878,2217.0
2018-12-17 13:20:00,286.82,286.94,286.42,286.94,1922.0,262.7053,262.8152,262.339,262.8152,1922.0
2018-12-17 13:25:00,287.09,287.2,286.68,286.83,2200.0,262.9526,263.0534,262.5771,262.7145,2200.0
2018-12-17 13:30:00,286.57,287.21,285.71,285.71,3025.0,262.4764,263.0625,261.6887,261.6887,3025.0
2018-12-17 13:35:00,285.73,285.73,284.99,285.65,4333.0,261.707,261.707,261.0292,261.6337,4333.0
2018-12-17 13:40:00,285.9,286.25,285.9,285.99,1600.0,261.8627,262.1833,261.8627,261.9451,1600.0
2018-12-17 13:45:00,285.85,285.87,285.58,285.6,1100.0,261.8169,261.8352,261.5696,261.5879,1100.0
2018-12-17 13:50:00,285.54,285.96,285.48,285.85,1000.0,261.533,261.9176,261.478,261.8169,1000.0
2018-12-17 13:55:00,285.76,286.02,285.76,285.91,841.0,261.7345,261.9726,261.7345,261.8718,841.0
2018-12-17 14:00:00,285.44,285.64,284.84,285.02,900.0,261.4414,261.6245,260.8918,261.0567,900.0
2018-12-17 14:05:00,285.28,285.29,285.11,285.29,400.0,261.2948,261.304,261.1391,261.304,400.0
2018-12-17 14:10:00,285.27,285.41,285.01,285.04,3899.0,261.2857,261.4139,261.0475,261.075,3899.0
2018-12-17 14:15:00,285.15,285.41,284.81,285.14,2159.0,261.1757,261.4139,260.8643,261.1666,2159.0
2018-12-17 14:20:00,284.74,285.52,284.69,285.19,2900.0,260.8002,261.5146,260.7544,261.2124,2900.0
2018-12-17 14:25:00,285.03,285.47,284.88,285.16,1300.0,261.0658,261.4688,260.9284,261.1849,1300.0
2018-12-17 14:30:00,285.38,286.08,285.38,285.62,1664.0,261.3864,262.0276,261.3864,261.6062,1664.0
2018-12-17 14:35:00,285.66,285.66,285.66,285.66,300.0,261.6429,261.6429,261.6429,261.6429,300.0
2018-12-17 14:40:00,285.75,286.07,285.75,285.91,2100.0,261.7253,262.0184,261.7253,261.8718,2100.0
2018-12-17 14:45:00,285.94,286.39,285.76,285.87,3400.0,261.8993,262.3115,261.7345,261.8352,3400.0
2018-12-17 14:50:00,285.81,285.81,285.12,285.12,3401.0,261.7803,261.7803,261.1483,261.1483,3401.0
2018-12-17 14:55:00,285.19,285.49,284.92,285.23,1300.0,261.2124,261.4872,260.9651,261.249,1300.0
2018-12-17 15:00:00,284.92,285.02,284.67,284.71,1505.0,260.9651,261.0567,260.7361,260.7727,1505.0
2018-12-17 15:05:00,285.17,285.19,284.29,284.29,1750.0,261.1941,261.2124,260.388,260.388,1750.0
2018-12-17 15:10:00,284.29,285.25,284.29,284.67,3100.0,260.388,261.2673,260.388,260.7361,3100.0
2018-12-17 15:15:00,284.5,284.98,284.45,284.58,1700.0,260.5804,261.02,260.5346,260.6537,1700.0
2018-12-17 15:20:00,284.57,284.69,284.16,284.35,2500.0,260.6445,260.7544,260.269,260.443,2500.0
2018-12-17 15:25:00,284.28,284.28,283.75,284.07,2313.0,260.3789,260.3789,259.8934,260.1865,2313.0
2018-12-17 15:30:00,284.02,284.2,283.35,283.56,4304.0,260.1407,260.3056,259.5271,259.7194,4304.0
2018-12-17 15:35:00,283.46,283.59,283.02,283.47,5155.0,259.6278,259.7469,259.2248,259.637,5155.0
2018-12-17 15:40:00,283.36,283.42,283.13,283.42,1700.0,259.5362,259.5912,259.3256,259.5912,1700.0
2018-12-17 15:45:00,283.28,283.69,282.5,282.8,10823.0,259.463,259.8385,258.7485,259.0233,10823.0
2018-12-17 15:50:00,282.88,283.74,282.87,283.69,8300.0,259.0966,259.8843,259.0874,259.8385,8300.0
2018-12-17 15:55:00,283.52,284.55,283.52,284.46,18438.0,259.6828,260.6262,259.6828,260.5438,18438.0
2018-12-18 09:30:00,284.95,285.61,283.39,283.79,8924.0,260.9926,261.5971,259.5637,259.9301,8924.0
2018-12-18 09:35:00,285.64,286.84,285.12,286.6,2400.0,261.6245,262.7237,261.1483,262.5038,2400.0
2018-12-18 09:40:00,286.84,288.28,286.69,288.01,4201.0,262.7237,264.0426,262.5863,263.7953,4201.0
2018-12-18 09:45:00,288.01,288.59,288.01,288.54,2261.0,263.7953,264.3265,263.7953,264.2807,2261.0
2018-12-18 09:50:00,288.54,288.67,286.79,286.85,8462.0,264.2807,264.3998,262.6779,262.7328,8462.0
2018-12-18 09:55:00,286.76,287.14,286.1,287.14,4200.0,262.6504,262.9984,262.0459,262.9984,4200.0
2018-12-18 10:00:00,286.96,286.96,284.82,285.22,5724.0,262.8336,262.8336,260.8735,261.2399,5724.0
2018-12-18 10:05:00,285.22,285.49,283.89,284.12,8293.0,261.2399,261.4872,260.0217,260.2323,8293.0
2018-12-18 10:10:00,283.73,284.27,283.54,284.26,3513.0,259.8751,260.3697,259.7011,260.3606,3513.0
2018-12-18 10:15:00,284.04,284.29,283.58,283.62,3596.0,260.1591,260.388,259.7377,259.7744,3596.0
2018-12-18 10:20:00,283.73,283.94,282.77,282.92,10028.0,259.8751,260.0675,258.9958,259.1332,10028.0
2018-12-18 10:25:00,282.77,283.24,282.5,282.64,12620.0,258.9958,259.4263,258.7485,258.8768,12620.0
2018-12-18 10:30:00,282.65,284.26,282.58,284.26,10015.0,258.8859,260.3606,258.8218,260.3606,10015.0
2018-12-18 10:35:00,284.33,284.42,283.67,284.11,15581.0,260.4247,260.5071,259.8202,260.2232,15581.0
2018-12-18 10:40:00,284.19,284.19,282.64,283.28,12049.0,260.2965,260.2965,258.8768,259.463,12049.0
2018-12-18 10:45:00,283.21,283.35,282.78,283.08,13180.0,259.3989,259.5271,259.005,259.2798,13180.0
2018-12-18 10:50:00,283.27,283.66,283.24,283.54,1801.0,259.4538,259.811,259.4263,259.7011,1801.0
2018-12-18 10:55:00,283.5,283.74,283.32,283.32,2800.0,259.6645,259.8843,259.4996,259.4996,2800.0
2018-12-18 11:00:00,283.43,283.89,283.39,283.8,13558.0,259.6004,260.0217,259.5637,259.9392,13558.0
2018-12-18 11:05:00,283.77,283.92,283.1,283.4,10376.0,259.9118,260.0492,259.2981,259.5729,10376.0
2018-12-18 11:10:00,283.54,283.85,283.44,283.59,17383.0,259.7011,259.985,259.6095,259.7469,17383.0
2018-12-18 11:15:00,283.52,283.94,283.49,283.57,19372.0,259.6828,260.0675,259.6553,259.7286,19372.0
2018-12-18 11:20:00,283.54,283.72,283.1,283.15,12202.0,259.7011,259.866,259.2981,259.3439,12202.0
2018-12-18 11:25:00,283.07,283.45,282.91,283.29,11586.0,259.2706,259.6187,259.1241,259.4721,11586.0
2018-12-18 11:30:00,283.29,283.92,283.27,283.92,6949.0,259.4721,260.0492,259.4538,260.0492,6949.0
2018-12-18 11:35:00,284.05,284.42,284.05,284.14,2223.0,260.1682,260.5071,260.1682,260.2507,2223.0
2018-12-18 11:40:00,284.1,284.1,283.04,283.04,1200.0,260.214,260.214,259.2431,259.2431,1200.0
2018-12-18 11:45:00,283.06,283.29,282.28,282.5,10115.0,259.2615,259.4721,258.547,258.7485,10115.0
2018-12-18 11:50:00,282.23,282.68,282.19,282.4,9433.0,258.5012,258.9134,258.4646,258.657,9433.0
2018-12-18 11:55:00,282.64,283.11,282.64,282.92,4119.0,258.8768,259.3073,258.8768,259.1332,4119.0
2018-12-18 12:00:00,283.17,283.17,282.21,282.66,4134.0,259.3622,259.3622,258.4829,258.8951,4134.0
2018-12-18 12:05:00,282.74,283.54,282.74,283.54,1200.0,258.9684,259.7011,258.9684,259.7011,1200.0
2018-12-18 12:10:00,283.67,284.86,283.67,284.25,6448.0,259.8202,260.9101,259.8202,260.3514,6448.0
2018-12-18 12:15:00,284.24,284.7,284.14,284.7,2234.0,260.3423,260.7636,260.2507,260.7636,2234.0
2018-12-18 12:20:00,284.39,284.69,284.39,284.44,851.0,260.4796,260.7544,260.4796,260.5254,851.0
2018-12-18 12:25:00,284.4,284.4,284.12,284.12,700.0,260.4888,260.4888,260.2323,260.2323,700.0
2018-12-18 12:30:00,283.97,284.51,283.53,283.53,2900.0,260.095,260.5896,259.6919,259.6919,2900.0
2018-12-18 12:35:00,283.59,283.7,283.3,283.3,1705.0,259.7469,259.8477,259.4813,259.4813,1705.0
2018-12-18 12:40:00,283.43,284.14,283.43,283.93,1200.0,259.6004,260.2507,259.6004,260.0583,1200.0
2018-12-18 12:45:00,283.59,284.37,283.59,284.21,1671.0,259.7469,260.4613,259.7469,260.3148,1671.0
2018-12-18 12:50:00,284.04,284.29,283.81,284.29,1900.0,260.1591,260.388,259.9484,260.388,1900.0
2018-12-18 12:55:00,284.44,284.62,284.28,284.62,400.0,260.5254,260.6903,260.3789,260.6903,400.0
2018-12-18 13:00:00,284.35,284.68,284.24,284.68,2700.0,260.443,260.7453,260.3423,260.7453,2700.0
2018-12-18 13:05:00,284.67,284.67,284.32,284.47,700.0,260.7361,260.7361,260.4155,260.5529,700.0
2018-12-18 13:10:00,284.61,284.61,284.57,284.57,200.0,260.6811,260.6811,260.6445,260.6445,200.0
2018-12-18 13:15:00,284.47,284.47,283.77,283.91,1450.0,260.5529,260.5529,259.9118,260.04,1450.0
2018-12-18 13:20:00,283.68,283.97,283.08,283.08,3285.0,259.8293,260.095,259.2798,259.2798,3285.0
2018-12-18 13:25:00,283.18,283.2,282.94,282.94,2750.0,259.3714,259.3897,259.1516,259.1516,2750.0
2018-12-18 13:30:00,282.68,282.84,282.48,282.72,1900.0,258.9134,259.06,258.7302,258.95,1900.0
2018-12-18 13:35:00,282.81,283.11,282.69,282.7,2543.0,259.0325,259.3073,258.9226,258.9317,2543.0
2018-12-18 13:40:00,282.67,282.97,282.67,282.94,600.0,258.9043,259.179,258.9043,259.1516,600.0
2018-12-18 13:45:00,283.05,283.15,282.81,283.15,2254.0,259.2523,259.3439,259.0325,259.3439,2254.0
2018-12-18 13:50:00,283.35,283.35,282.73,282.87,3000.0,259.5271,259.5271,258.9592,259.0874,3000.0
2018-12-18 13:55:00,282.85,282.85,282.1,282.37,1500.0,259.0691,259.0691,258.3822,258.6295,1500.0
2018-12-18 14:00:00,282.51,282.59,282.08,282.36,3400.0,258.7577,258.831,258.3639,258.6203,3400.0
2018-12-18 14:05:00,282.16,282.81,281.73,282.81,15702.0,258.4371,259.0325,258.0433,259.0325,15702.0
2018-12-18 14:10:00,282.71,282.82,282.55,282.64,1900.0,258.9409,259.0416,258.7943,258.8768,1900.0
2018-12-18 14:15:00,282.69,282.69,281.89,282.09,2308.0,258.9226,258.9226,258.1898,258.373,2308.0
2018-12-18 14:20:00,282.07,282.41,282.07,282.34,2881.0,258.3547,258.6661,258.3547,258.602,2881.0
2018-12-18 14:25:00,282.48,282.68,282.48,282.68,400.0,258.7302,258.9134,258.7302,258.9134,400.0
2018-12-18 14:30:00,282.35,282.63,281.66,281.74,3264.0,258.6112,258.8676,257.9792,258.0524,3264.0
2018-12-18 14:35:00,281.5,282.06,281.5,281.93,1213.0,257.8326,258.3455,257.8326,258.2265,1213.0
2018-12-18 14:40:00,281.75,281.75,280.57,280.64,3279.0,258.0616,258.0616,256.9808,257.0449,3279.0
2018-12-18 14:45:00,280.56,280.9,280.38,280.9,2585.0,256.9717,257.2831,256.8068,257.2831,2585.0
2018-12-18 14:50:00,281.09,281.2,280.74,281.2,1900.0,257.4571,257.5578,257.1365,257.5578,1900.0
2018-12-18 14:55:00,281.24,281.24,280.38,280.4,3000.0,257.5945,257.5945,256.8068,256.8251,3000.0
2018-12-18 15:00:00,280.1,280.93,280.0,280.91,3919.0,256.5503,257.3105,256.4587,257.2922,3919.0
2018-12-18 15:05:00,280.99,281.13,280.06,280.57,3000.0,257.3655,257.4937,256.5137,256.9808,3000.0
2018-12-18 15:10:00,280.9,281.35,280.88,281.0,2200.0,257.2831,257.6952,257.2647,257.3747,2200.0
2018-12-18 15:15:00,281.09,281.82,281.04,281.82,5651.0,257.4571,258.1257,257.4113,258.1257,5651.0
2018-12-18 15:20:00,281.73,281.94,281.42,281.94,13299.0,258.0433,258.2356,257.7593,258.2356,13299.0
2018-12-18 15:25:00,281.76,281.96,281.38,281.93,14309.0,258.0708,258.2539,257.7227,258.2265,14309.0
2018-12-18 15:30:00,282.15,283.1,282.15,282.98,3043.0,258.428,259.2981,258.428,259.1882,3043.0
2018-12-18 15:35:00,282.83,282.97,282.52,282.68,4205.0,259.0508,259.179,258.7669,258.9134,4205.0
2018-12-18 15:40:00,282.8,283.27,282.6,282.77,4568.0,259.0233,259.4538,258.8401,258.9958,4568.0
2018-12-18 15:45:00,282.86,283.97,282.86,283.97,5682.0,259.0783,260.095,259.0783,260.095,5682.0
2018-12-18 15:50:00,283.8,284.02,283.55,283.93,10600.0,259.9392,260.1407,259.7103,260.0583,10600.0
2018-12-18 15:55:00,283.93,284.09,282.77,282.86,35274.0,260.0583,260.2049,258.9958,259.0783,35274.0
2018-12-19 09:30:00,282.86,285.27,282.86,285.27,4071.0,259.0783,261.2857,259.0783,261.2857,4071.0
2018-12-19 09:35:00,285.87,287.41,285.43,286.08,7266.0,261.8352,263.2457,261.4322,262.0276,7266.0
2018-12-19 09:40:00,285.66,286.52,284.31,284.74,5002.0,261.6429,262.4306,260.4064,260.8002,5002.0
2018-12-19 09:45:00,285.03,286.09,284.8,285.37,12597.0,261.0658,262.0367,260.8552,261.3772,12597.0
2018-12-19 09:50:00,285.73,285.73,284.24,284.29,4202.0,261.707,261.707,260.3423,260.388,4202.0
2018-12-19 09:55:00,284.85,286.4,284.85,285.58,4615.0,260.901,262.3206,260.901,261.5696,4615.0
2018-12-19 10:00:00,285.73,286.26,285.14,286.17,3737.0,261.707,262.1924,261.1666,262.11,3737.0
2018-12-19 10:05:00,286.14,286.41,285.89,286.41,3075.0,262.0825,262.3298,261.8535,262.3298,3075.0
2018-12-19 10:10:00,286.41,286.54,285.79,286.54,2300.0,262.3298,262.4489,261.7619,262.4489,2300.0
2018-12-19 10:15:00,286.58,286.64,286.24,286.33,1239.0,262.4855,262.5405,262.1741,262.2565,1239.0
2018-12-19 10:20:00,285.84,286.03,285.61,285.61,2400.0,261.8077,261.9818,261.5971,261.5971,2400.0
2018-12-19 10:25:00,285.33,285.48,285.33,285.48,400.0,261.3406,261.478,261.3406,261.478,400.0
2018-12-19 10:30:00,285.59,285.99,285.41,285.61,2900.0,261.5788,261.9451,261.4139,261.5971,2900.0
2018-12-19 10:35:00,285.55,285.55,285.55,285.55,100.0,261.5421,261.5421,261.5421,261.5421,100.0
2018-12-19 10:40:00,285.65,285.69,284.84,284.9,2500.0,261.6337,261.6703,260.8918,260.9468,2500.0
2018-12-19 10:45:00,284.61,284.62,284.38,284.46,945.0,260.6811,260.6903,260.4705,260.5438,945.0
2018-12-19 10:50:00,284.69,285.59,284.69,284.92,2146.0,260.7544,261.5788,260.7544,260.9651,2146.0
2018-12-19 10:55:00,285.22,285.23,284.94,285.19,900.0,261.2399,261.249,260.9834,261.2124,900.0
2018-12-19 11:00:00,285.26,285.34,284.87,284.99,1200.0,261.2765,261.3498,260.9193,261.0292,1200.0
2018-12-19 11:05:00,285.07,285.19,284.44,284.7,49000.0,261.1025,261.2124,260.5254,260.7636,49000.0
2018-12-19 11:10:00,284.33,284.37,283.88,284.12,25118.0,260.4247,260.4613,260.0125,260.2323,25118.0
2018-12-19 11:15:00,284.06,284.06,283.43,283.61,800.0,260.1774,260.1774,259.6004,259.7652,800.0
2018-12-19 11:20:00,283.84,284.04,283.8,283.81,500.0,259.9759,260.1591,259.9392,259.9484,500.0
2018-12-19 11:25:00,283.93,284.19,283.84,284.19,1750.0,260.0583,260.2965,259.9759,260.2965,1750.0
2018-12-19 11:30:00,284.02,284.02,282.89,283.46,2505.0,260.1407,260.1407,259.1058,259.6278,2505.0
2018-12-19 11:35:00,283.36,283.83,283.36,283.83,500.0,259.5362,259.9667,259.5362,259.9667,500.0
2018-12-19 11:40:00,283.82,283.98,283.67,283.83,800.0,259.9576,260.1041,259.8202,259.9667,800.0
2018-12-19 11:45:00,283.84,284.35,283.84,284.35,1000.0,259.9759,260.443,259.9759,260.443,1000.0
2018-12-19 11:50:00,284.98,284.98,284.83,284.88,400.0,261.02,261.02,260.8826,260.9284,400.0
2018-12-19 11:55:00,284.76,285.2,284.61,285.2,4400.0,260.8185,261.2215,260.6811,261.2215,4400.0
2018-12-19 12:00:00,285.03,285.16,284.87,284.96,1400.0,261.0658,261.1849,260.9193,261.0017,1400.0
2018-12-19 12:05:00,284.6,285.63,284.6,285.63,2134.0,260.672,261.6154,260.672,261.6154,2134.0
2018-12-19 12:10:00,285.38,285.38,285.0,285.33,900.0,261.3864,261.3864,261.0384,261.3406,900.0
2018-12-19 12:15:00,285.0,285.15,284.76,284.91,800.0,261.0384,261.1757,260.8185,260.9559,800.0
2018-12-19 12:20:00,285.05,285.1,284.95,284.96,600.0,261.0842,261.1299,260.9926,261.0017,600.0
2018-12-19 12:25:00,285.08,285.31,284.93,284.93,1700.0,261.1116,261.3223,260.9742,260.9742,1700.0
2018-12-19 12:30:00,284.7,284.93,284.69,284.93,500.0,260.7636,260.9742,260.7544,260.9742,500.0
2018-12-19 12:35:00,284.84,285.32,284.84,285.3,1700.0,260.8918,261.3315,260.8918,261.3131,1700.0
2018-12-19 12:40:00,285.28,285.28,285.03,285.28,1008.0,261.2948,261.2948,261.0658,261.2948,1008.0
2018-12-19 12:45:00,285.46,285.63,285.35,285.63,400.0,261.4597,261.6154,261.3589,261.6154,400.0
2018-12-19 12:50:00,285.79,285.91,285.4,285.64,2680.0,261.7619,261.8718,261.4047,261.6245,2680.0
2018-12-19 12:55:00,285.62,285.76,285.46,285.56,1801.0,261.6062,261.7345,261.4597,261.5513,1801.0
2018-12-19 13:00:00,285.43,285.75,285.43,285.75,1000.0,261.4322,261.7253,261.4322,261.7253,1000.0
2018-12-19 13:05:00,285.55,285.55,285.35,285.5,800.0,261.5421,261.5421,261.3589,261.4963,800.0
2018-12-19 13:10:00,285.45,285.72,285.33,285.69,5200.0,261.4505,261.6978,261.3406,261.6703,5200.0
2018-12-19 13:15:00,285.54,285.84,285.54,285.76,3026.0,261.533,261.8077,261.533,261.7345,3026.0
2018-12-19 13:20:00,285.79,285.79,284.98,285.01,3200.0,261.7619,261.7619,261.02,261.0475,3200.0
2018-12-19 13:25:00,285.0,285.69,284.99,285.57,16390.0,261.0384,261.6703,261.0292,261.5604,16390.0
2018-12-19 13:30:00,285.62,286.23,285.53,285.84,14019.0,261.6062,262.1649,261.5238,261.8077,14019.0
2018-12-19 13:35:00,285.97,286.51,285.94,286.47,2500.0,261.9268,262.4214,261.8993,262.3848,2500.0
2018-12-19 13:40:00,286.58,286.93,286.58,286.75,1000.0,262.4855,262.8061,262.4855,262.6412,1000.0
2018-12-19 13:45:00,286.61,286.61,286.56,286.56,482.0,262.513,262.513,262.4672,262.4672,482.0
2018-12-19 13:50:00,286.44,286.6,286.05,286.5,2487.0,262.3573,262.5038,262.0001,262.4122,2487.0
2018-12-19 13:55:00,286.51,287.06,286.24,286.83,3660.0,262.4214,262.9252,262.1741,262.7145,3660.0
2018-12-19 14:00:00,286.38,286.38,283.04,283.65,7194.0,262.3023,262.3023,259.2431,259.8019,7194.0
2018-12-19 14:05:00,283.9,284.29,282.45,282.45,1900.0,260.0308,260.388,258.7027,258.7027,1900.0
2018-12-19 14:10:00,282.72,283.09,281.72,282.02,1800.0,258.95,259.2889,258.0341,258.3089,1800.0
2018-12-19 14:15:00,282.46,283.9,282.42,283.68,3303.0,258.7119,260.0308,258.6753,259.8293,3303.0
2018-12-19 14:20:00,283.34,284.17,283.12,284.17,2403.0,259.5179,260.2781,259.3164,260.2781,2403.0
2018-12-19 14:25:00,284.08,285.31,283.89,285.17,10093.0,260.1957,261.3223,260.0217,261.1941,10093.0
2018-12-19 14:30:00,285.06,285.83,284.7,285.33,5328.0,261.0933,261.7986,260.7636,261.3406,5328.0
2018-12-19 14:35:00,285.34,285.73,284.8,285.38,2600.0,261.3498,261.707,260.8552,261.3864,2600.0
2018-12-19 14:40:00,285.34,285.34,282.49,282.68,6735.0,261.3498,261.3498,258.7394,258.9134,6735.0
2018-12-19 14:45:00,282.11,283.39,282.1,283.39,3380.0,258.3913,259.5637,258.3822,259.5637,3380.0
2018-12-19 14:50:00,283.46,283.47,281.55,282.29,3590.0,259.6278,259.637,257.8784,258.5562,3590.0
2018-12-19 14:55:00,281.74,281.86,280.17,280.9,2425.0,258.0524,258.1624,256.6144,257.2831,2425.0
2018-12-19 15:00:00,280.73,280.89,279.26,279.34,5223.0,257.1274,257.2739,255.781,255.8542,5223.0
2018-12-19 15:05:00,279.37,279.55,278.02,278.92,30837.0,255.8817,256.0466,254.6452,255.4695,30837.0
2018-12-19 15:10:00,278.99,280.22,278.78,280.17,9186.0,255.5337,256.6602,255.3413,256.6144,9186.0
2018-12-19 15:15:00,280.27,280.37,279.33,279.95,31688.0,256.706,256.7976,255.8451,256.4129,31688.0
2018-12-19 15:20:00,280.36,281.75,279.36,281.43,12714.0,256.7885,258.0616,255.8725,257.7685,12714.0
2018-12-19 15:25:00,281.17,281.17,279.35,279.63,6040.0,257.5304,257.5304,255.8634,256.1198,6040.0
2018-12-19 15:30:00,278.99,279.76,278.67,279.64,4193.0,255.5337,256.2389,255.2406,256.129,4193.0
2018-12-19 15:35:00,279.23,279.24,278.53,278.61,4200.0,255.7535,255.7626,255.1123,255.1856,4200.0
2018-12-19 15:40:00,278.47,278.66,277.77,278.56,14976.0,255.0574,255.2314,254.4162,255.1398,14976.0
2018-12-19 15:45:00,278.4,279.49,277.48,279.04,18124.0,254.9933,255.9916,254.1506,255.5794,18124.0
2018-12-19 15:50:00,279.02,279.15,278.46,279.03,13300.0,255.5611,255.6802,255.0482,255.5703,13300.0
2018-12-19 15:55:00,278.9,279.31,278.43,278.43,25522.0,255.4512,255.8267,255.0207,255.0207,25522.0
2018-12-20 09:30:00,276.88,278.28,276.18,277.94,5693.0,253.6011,254.8833,252.9599,254.5719,5693.0
2018-12-20 09:35:00,279.0,280.65,278.02,278.63,6795.0,255.5428,257.0541,254.6452,255.2039,6795.0
2018-12-20 09:40:00,278.79,278.79,275.87,276.86,8250.0,255.3505,255.3505,252.676,253.5827,8250.0
2018-12-20 09:45:00,277.0,277.76,276.96,277.13,2513.0,253.711,254.4071,253.6743,253.83,2513.0
2018-12-20 09:50:00,277.4,277.74,276.06,276.53,6181.0,254.0773,254.3887,252.85,253.2805,6181.0
2018-12-20 09:55:00,276.4,277.89,275.99,277.78,11331.0,253.1614,254.5261,252.7859,254.4254,11331.0
2018-12-20 10:00:00,278.74,279.27,278.41,278.63,7100.0,255.3047,255.7901,255.0024,255.2039,7100.0
2018-12-20 10:05:00,278.62,280.23,278.41,279.39,6199.0,255.1948,256.6694,255.0024,255.9,6199.0
2018-12-20 10:10:00,279.29,280.23,279.28,279.72,2400.0,255.8084,256.6694,255.7993,256.2023,2400.0
2018-12-20 10:15:00,280.36,280.36,279.01,279.15,3700.0,256.7885,256.7885,255.552,255.6802,3700.0
2018-12-20 10:20:00,279.3,279.89,278.84,279.19,4109.0,255.8176,256.358,255.3963,255.7168,4109.0
2018-12-20 10:25:00,279.59,280.01,279.16,279.44,6416.0,256.0832,256.4679,255.6894,255.9458,6416.0
2018-12-20 10:30:00,279.42,280.01,279.1,279.42,13306.0,255.9275,256.4679,255.6344,255.9275,13306.0
2018-12-20 10:35:00,279.31,279.91,278.86,279.55,10288.0,255.8267,256.3763,255.4146,256.0466,10288.0
2018-12-20 10:40:00,279.77,279.93,279.25,279.32,17105.0,256.2481,256.3946,255.7718,255.8359,17105.0
2018-12-20 10:45:00,279.17,279.17,277.78,277.87,5000.0,255.6985,255.6985,254.4254,254.5078,5000.0
2018-12-20 10:50:00,277.88,278.29,277.71,277.74,4300.0,254.517,254.8925,254.3613,254.3887,4300.0
2018-12-20 10:55:00,277.69,278.64,277.53,278.24,2141.0,254.343,255.2131,254.1964,254.8467,2141.0
2018-12-20 11:00:00,278.06,278.06,277.59,277.8,1500.0,254.6818,254.6818,254.2514,254.4437,1500.0
2018-12-20 11:05:00,277.75,278.09,277.13,277.16,1956.0,254.3979,254.7093,253.83,253.8575,1956.0
2018-12-20 11:10:00,277.28,277.52,276.71,276.85,2600.0,253.9674,254.1872,253.4453,253.5736,2600.0
2018-12-20 11:15:00,276.76,277.18,276.6,277.01,13940.0,253.4911,253.8758,253.3446,253.7201,13940.0
2018-12-20 11:20:00,276.98,277.06,276.63,276.98,6701.0,253.6926,253.7659,253.3721,253.6926,6701.0
2018-12-20 11:25:00,277.04,277.31,276.67,277.06,7785.0,253.7476,253.9949,253.4087,253.7659,7785.0
2018-12-20 11:30:00,276.92,277.53,276.76,277.02,3467.0,253.6377,254.1964,253.4911,253.7293,3467.0
2018-12-20 11:35:00,277.11,277.71,276.67,276.75,7302.0,253.8117,254.3613,253.4087,253.482,7302.0
2018-12-20 11:40:00,276.95,277.77,276.89,277.64,24499.0,253.6652,254.4162,253.6102,254.2972,24499.0
2018-12-20 11:45:00,277.63,278.13,277.3,277.35,17875.0,254.288,254.746,253.9857,254.0315,17875.0
2018-12-20 11:50:00,277.42,277.98,276.12,276.72,44898.0,254.0957,254.6086,252.9049,253.4545,44898.0
2018-12-20 11:55:00,277.08,278.24,276.67,276.89,3029.0,253.7842,254.8467,253.4087,253.6102,3029.0
2018-12-20 12:00:00,276.85,277.21,276.64,277.05,3503.0,253.5736,253.9033,253.3812,253.7568,3503.0
2018-12-20 12:05:00,276.81,276.98,276.4,276.88,1900.0,253.5369,253.6926,253.1614,253.6011,1900.0
2018-12-20 12:10:00,276.82,276.96,275.95,276.07,1100.0,253.5461,253.6743,252.7492,252.8592,1100.0
2018-12-20 12:15:00,276.04,276.73,275.51,276.69,14158.0,252.8317,253.4637,252.3462,253.427,14158.0
2018-12-20 12:20:00,277.05,277.21,276.69,276.85,2900.0,253.7568,253.9033,253.427,253.5736,2900.0
2018-12-20 12:25:00,276.86,277.49,276.86,277.49,2404.0,253.5827,254.1598,253.5827,254.1598,2404.0
2018-12-20 12:30:00,277.17,277.35,276.39,276.58,1600.0,253.8667,254.0315,253.1522,253.3263,1600.0
2018-12-20 12:35:00,276.68,276.68,275.51,275.51,22800.0,253.4179,253.4179,252.3462,252.3462,22800.0
2018-12-20 12:40:00,275.13,275.77,275.13,275.28,29700.0,251.9982,252.5844,251.9982,252.1356,29700.0
2018-12-20 12:45:00,275.32,275.44,275.03,275.14,2105.0,252.1722,252.2821,251.9066,252.0073,2105.0
2018-12-20 12:50:00,274.99,275.4,274.86,274.86,4100.0,251.87,252.2455,251.7509,251.7509,4100.0
2018-12-20 12:55:00,274.65,275.31,274.53,275.28,5200.0,251.5585,252.1631,251.4486,252.1356,5200.0
2018-12-20 13:00:00,275.01,275.01,274.1,274.28,1740.0,251.8883,251.8883,251.0548,251.2196,1740.0
2018-12-20 13:05:00,274.25,274.55,273.48,273.61,3374.0,251.1922,251.4669,250.4869,250.606,3374.0
2018-12-20 13:10:00,273.44,273.84,273.28,273.76,3019.0,250.4503,250.8166,250.3037,250.7434,3019.0
2018-12-20 13:15:00,273.92,274.47,273.91,274.04,4879.0,250.8899,251.3937,250.8808,250.9998,4879.0
2018-12-20 13:20:00,274.22,274.62,274.02,274.27,1200.0,251.1647,251.5311,250.9815,251.2105,1200.0
2018-12-20 13:25:00,274.25,274.36,273.96,273.96,2000.0,251.1922,251.2929,250.9266,250.9266,2000.0
2018-12-20 13:30:00,273.9,274.0,273.66,273.84,800.0,250.8716,250.9632,250.6518,250.8166,800.0
2018-12-20 13:35:00,273.67,274.29,273.42,273.98,2802.0,250.6609,251.2288,250.432,250.9449,2802.0
2018-12-20 13:40:00,273.69,273.91,272.97,273.9,3170.0,250.6793,250.8808,250.0198,250.8716,3170.0
2018-12-20 13:45:00,273.82,274.22,273.68,274.17,1100.0,250.7983,251.1647,250.6701,251.1189,1100.0
2018-12-20 13:50:00,273.61,274.04,273.48,274.04,1773.0,250.606,250.9998,250.4869,250.9998,1773.0
2018-12-20 13:55:00,273.65,273.72,273.56,273.56,700.0,250.6426,250.7067,250.5602,250.5602,700.0
2018-12-20 14:00:00,273.68,273.68,272.09,272.62,3200.0,250.6701,250.6701,249.2138,249.6992,3200.0
2018-12-20 14:05:00,272.71,272.94,272.33,272.41,2105.0,249.7816,249.9923,249.4336,249.5069,2105.0
2018-12-20 14:10:00,272.17,272.22,271.38,271.57,3355.0,249.287,249.3328,248.5635,248.7375,3355.0
2018-12-20 14:15:00,271.86,272.35,271.32,271.34,2900.0,249.0031,249.4519,248.5085,248.5268,2900.0
2018-12-20 14:20:00,271.54,272.99,271.39,272.88,3325.0,248.71,250.0381,248.5726,249.9374,3325.0
2018-12-20 14:25:00,273.08,274.7,273.08,274.66,21800.0,250.1205,251.6043,250.1205,251.5677,21800.0
2018-12-20 14:30:00,274.6,275.23,274.31,274.57,1717.0,251.5127,252.0898,251.2471,251.4853,1717.0
2018-12-20 14:35:00,274.72,276.02,274.72,275.03,6748.0,251.6227,252.8134,251.6227,251.9066,6748.0
2018-12-20 14:40:00,274.89,275.88,274.83,275.85,8600.0,251.7784,252.6851,251.7234,252.6576,8600.0
2018-12-20 14:45:00,275.83,276.25,275.43,276.24,7245.0,252.6393,253.024,252.273,253.0149,7245.0
2018-12-20 14:50:00,275.99,275.99,275.1,275.1,1509.0,252.7859,252.7859,251.9707,251.9707,1509.0
2018-12-20 14:55:00,274.97,274.97,273.85,274.26,2500.0,251.8516,251.8516,250.8258,251.2013,2500.0
2018-12-20 15:00:00,273.93,273.93,272.92,272.99,4101.0,250.8991,250.8991,249.974,250.0381,4101.0
2018-12-20 15:05:00,273.23,273.8,272.03,273.78,8730.0,250.2579,250.78,249.1588,250.7617,8730.0
2018-12-20 15:10:00,273.77,274.86,273.77,274.86,700.0,250.7525,251.7509,250.7525,251.7509,700.0
2018-12-20 15:15:00,274.53,274.54,274.27,274.38,1400.0,251.4486,251.4578,251.2105,251.3112,1400.0
2018-12-20 15:20:00,274.35,275.71,274.35,275.71,1935.0,251.2838,252.5294,251.2838,252.5294,1935.0
2018-12-20 15:25:00,275.52,275.6,274.71,274.95,2603.0,252.3554,252.4287,251.6135,251.8333,2603.0
2018-12-20 15:30:00,274.45,275.33,274.45,274.97,2008.0,251.3754,252.1814,251.3754,251.8516,2008.0
2018-12-20 15:35:00,275.14,275.59,274.77,275.0,3000.0,252.0073,252.4195,251.6685,251.8791,3000.0
2018-12-20 15:40:00,274.79,274.95,273.75,273.75,3489.0,251.6868,251.8333,250.7342,250.7342,3489.0
2018-12-20 15:45:00,273.51,274.31,273.38,274.07,4683.0,250.5144,251.2471,250.3953,251.0273,4683.0
2018-12-20 15:50:00,273.89,274.05,273.61,273.91,7135.0,250.8624,251.009,250.606,250.8808,7135.0
2018-12-20 15:55:00,273.86,275.12,273.73,275.11,22848.0,250.835,251.989,250.7159,251.9799,22848.0
2018-12-21 09:30:00,275.1,275.1,275.1,275.1,60042.0,251.9707,251.9707,251.9707,251.9707,60042.0
2018-12-21 09:35:00,276.97,277.85,276.78,277.3,4439.0,253.6835,254.4895,253.5095,253.9857,4439.0
2018-12-21 09:40:00,276.84,277.54,276.79,277.54,800.0,253.5644,254.2056,253.5186,254.2056,800.0
2018-12-21 09:45:00,277.41,277.52,277.41,277.52,600.0,254.0865,254.1872,254.0865,254.1872,600.0
2018-12-21 09:50:00,277.3,277.3,275.77,275.77,1300.0,253.9857,253.9857,252.5844,252.5844,1300.0
2018-12-21 09:55:00,276.15,277.89,276.15,277.8,1307.0,252.9324,254.5261,252.9324,254.4437,1307.0
2018-12-21 10:00:00,277.97,277.98,276.51,277.01,3400.0,254.5994,254.6086,253.2622,253.7201,3400.0
2018-12-21 10:05:00,277.05,277.48,276.83,277.28,3125.0,253.7568,254.1506,253.5553,253.9674,3125.0
2018-12-21 10:10:00,277.51,280.2,277.3,280.17,2989.0,254.1781,256.6419,253.9857,256.6144,2989.0
2018-12-21 10:15:00,280.19,282.3,280.19,281.85,6900.0,256.6328,258.5654,256.6328,258.1532,6900.0
2018-12-21 10:20:00,281.0,282.0,280.85,281.93,11060.0,257.3747,258.2906,257.2373,258.2265,11060.0
2018-12-21 10:25:00,281.69,282.25,281.4,281.92,7564.0,258.0066,258.5196,257.741,258.2173,7564.0
2018-12-21 10:30:00,282.03,282.3,281.67,281.7,3894.0,258.3181,258.5654,257.9883,258.0158,3894.0
2018-12-21 10:35:00,281.62,281.7,280.73,281.15,2776.0,257.9425,258.0158,257.1274,257.512,2776.0
2018-12-21 10:40:00,280.54,281.11,280.31,280.43,3860.0,256.9533,257.4754,256.7427,256.8526,3860.0
2018-12-21 10:45:00,280.5,281.28,280.16,281.08,3351.0,256.9167,257.6311,256.6053,257.4479,3351.0
2018-12-21 10:50:00,280.83,280.98,280.24,280.24,2600.0,257.219,257.3563,256.6786,256.6786,2600.0
2018-12-21 10:55:00,280.69,280.69,279.78,279.85,3500.0,257.0907,257.0907,256.2572,256.3213,3500.0
2018-12-21 11:00:00,279.68,280.12,279.42,279.42,1823.0,256.1656,256.5686,255.9275,255.9275,1823.0
2018-12-21 11:05:00,279.55,279.82,277.95,277.96,1900.0,256.0466,256.2939,254.5811,254.5902,1900.0
2018-12-21 11:10:00,278.03,278.8,278.03,278.25,1866.0,254.6544,255.3596,254.6544,254.8559,1866.0
2018-12-21 11:15:00,278.22,278.89,278.22,278.81,400.0,254.8284,255.4421,254.8284,255.3688,400.0
2018-12-21 11:20:00,279.75,279.75,279.75,279.75,100.0,256.2298,256.2298,256.2298,256.2298,100.0
2018-12-21 11:25:00,279.68,279.95,279.32,279.95,1900.0,256.1656,256.4129,255.8359,256.4129,1900.0
2018-12-21 11:30:00,280.65,280.75,280.37,280.52,2435.0,257.0541,257.1457,256.7976,256.935,2435.0
2018-12-21 11:35:00,280.14,280.35,280.02,280.35,300.0,256.587,256.7793,256.4771,256.7793,300.0
2018-12-21 11:40:00,279.89,280.25,279.74,280.25,1400.0,256.358,256.6877,256.2206,256.6877,1400.0
2018-12-21 11:45:00,279.95,280.15,279.0,279.0,6306.0,256.4129,256.5961,255.5428,255.5428,6306.0
2018-12-21 11:50:00,278.72,279.47,278.72,279.28,300.0,255.2864,255.9733,255.2864,255.7993,300.0
2018-12-21 11:55:00,279.24,279.24,278.3,278.35,1762.0,255.7626,255.7626,254.9017,254.9475,1762.0
2018-12-21 12:00:00,278.02,278.48,277.81,278.19,5634.0,254.6452,255.0665,254.4529,254.8009,5634.0
2018-12-21 12:05:00,278.02,278.07,277.42,277.56,980.0,254.6452,254.691,254.0957,254.2239,980.0
2018-12-21 12:10:00,277.22,277.22,276.6,276.71,1926.0,253.9125,253.9125,253.3446,253.4453,1926.0
2018-12-21 12:15:00,276.7,277.0,276.43,276.43,1500.0,253.4362,253.711,253.1889,253.1889,1500.0
2018-12-21 12:20:00,275.85,276.48,275.77,276.16,2900.0,252.6576,253.2347,252.5844,252.9416,2900.0
2018-12-21 12:25:00,276.16,276.16,275.3,275.41,7607.0,252.9416,252.9416,252.1539,252.2546,7607.0
2018-12-21 12:30:00,274.86,275.46,274.65,275.46,1900.0,251.7509,252.3004,251.5585,252.3004,1900.0
2018-12-21 12:35:00,275.27,276.6,275.09,276.44,1100.0,252.1264,253.3446,251.9615,253.198,1100.0
2018-12-21 12:40:00,276.51,276.93,276.51,276.64,800.0,253.2622,253.6468,253.2622,253.3812,800.0
2018-12-21 12:45:00,277.01,277.68,277.01,277.37,1789.0,253.7201,254.3338,253.7201,254.0499,1789.0
2018-12-21 12:50:00,277.26,277.28,275.8,275.85,5871.0,253.9491,253.9674,252.6119,252.6576,5871.0
2018-12-21 12:55:00,276.02,276.31,275.17,275.17,4000.0,252.8134,253.079,252.0348,252.0348,4000.0
2018-12-21 13:00:00,275.64,275.86,275.22,275.47,1100.0,252.4653,252.6668,252.0806,252.3096,1100.0
2018-12-21 13:05:00,275.3,275.45,274.86,275.45,1900.0,252.1539,252.2913,251.7509,252.2913,1900.0
2018-12-21 13:10:00,275.81,275.86,275.34,275.8,2000.0,252.621,252.6668,252.1905,252.6119,2000.0
2018-12-21 13:15:00,275.67,275.7,274.97,274.99,2000.0,252.4928,252.5203,251.8516,251.87,2000.0
2018-12-21 13:20:00,275.04,275.45,274.85,275.31,3663.0,251.9158,252.2913,251.7417,252.1631,3663.0
2018-12-21 13:25:00,275.69,275.7,275.02,275.29,4300.0,252.5111,252.5203,251.8974,252.1447,4300.0
2018-12-21 13:30:00,275.26,276.0,275.26,276.0,3173.0,252.1173,252.795,252.1173,252.795,3173.0
2018-12-21 13:35:00,276.0,276.1,275.54,275.78,3822.0,252.795,252.8866,252.3737,252.5935,3822.0
2018-12-21 13:40:00,275.99,276.25,275.77,276.17,2987.0,252.7859,253.024,252.5844,252.9507,2987.0
2018-12-21 13:45:00,275.96,276.1,275.49,275.56,2700.0,252.7584,252.8866,252.3279,252.392,2700.0
2018-12-21 13:50:00,275.63,276.0,274.91,274.97,2981.0,252.4561,252.795,251.7967,251.8516,2981.0
2018-12-21 13:55:00,274.98,275.32,274.9,275.31,700.0,251.8608,252.1722,251.7875,252.1631,700.0
2018-12-21 14:00:00,275.01,275.43,275.01,275.21,3547.0,251.8883,252.273,251.8883,252.0715,3547.0
2018-12-21 14:05:00,275.18,275.49,274.9,275.45,1000.0,252.044,252.3279,251.7875,252.2913,1000.0
2018-12-21 14:10:00,275.4,275.67,274.97,275.06,3200.0,252.2455,252.4928,251.8516,251.9341,3200.0
2018-12-21 14:15:00,275.25,276.26,275.18,276.26,1893.0,252.1081,253.0332,252.044,253.0332,1893.0
2018-12-21 14:20:00,276.28,276.57,276.27,276.55,600.0,253.0515,253.3171,253.0423,253.2988,600.0
2018-12-21 14:25:00,276.23,276.24,275.7,275.8,1400.0,253.0057,253.0149,252.5203,252.6119,1400.0
2018-12-21 14:30:00,275.65,276.04,275.65,275.78,1311.0,252.4745,252.8317,252.4745,252.5935,1311.0
2018-12-21 14:35:00,275.8,275.96,275.68,275.88,700.0,252.6119,252.7584,252.5019,252.6851,700.0
2018-12-21 14:40:00,276.07,276.11,275.23,275.23,1500.0,252.8592,252.8958,252.0898,252.0898,1500.0
2018-12-21 14:45:00,275.45,275.6,275.09,275.45,1400.0,252.2913,252.4287,251.9615,252.2913,1400.0
2018-12-21 14:50:00,275.46,276.4,275.45,275.58,3000.0,252.3004,253.1614,252.2913,252.4104,3000.0
2018-12-21 14:55:00,275.73,275.8,275.24,275.8,2100.0,252.5477,252.6119,252.0989,252.6119,2100.0
2018-12-21 15:00:00,276.13,276.35,275.94,276.2,2800.0,252.9141,253.1156,252.7401,252.9782,2800.0
2018-12-21 15:05:00,276.08,276.14,276.02,276.14,800.0,252.8683,252.9233,252.8134,252.9233,800.0
2018-12-21 15:10:00,275.98,275.98,275.15,275.21,3500.0,252.7767,252.7767,252.0165,252.0715,3500.0
2018-12-21 15:15:00,275.0,275.15,273.65,273.65,8676.0,251.8791,252.0165,250.6426,250.6426,8676.0
2018-12-21 15:20:00,273.89,274.28,273.84,273.94,4001.0,250.8624,251.2196,250.8166,250.9082,4001.0
2018-12-21 15:25:00,273.94,273.94,273.11,273.13,4534.0,250.9082,250.9082,250.148,250.1663,4534.0
2018-12-21 15:30:00,273.1,273.99,273.1,273.99,7300.0,250.1389,250.954,250.1389,250.954,7300.0
2018-12-21 15:35:00,273.71,273.71,272.06,272.19,12066.0,250.6976,250.6976,249.1863,249.3054,12066.0
2018-12-21 15:40:00,271.83,273.53,271.74,273.24,9136.0,248.9756,250.5327,248.8932,250.2671,9136.0
2018-12-21 15:45:00,273.16,273.74,273.11,273.16,19388.0,250.1938,250.7251,250.148,250.1938,19388.0
2018-12-21 15:50:00,273.24,273.34,272.47,273.25,14209.0,250.2671,250.3587,249.5618,250.2762,14209.0
2018-12-21 15:55:00,273.21,273.27,272.13,272.24,54106.0,250.2396,250.2946,249.2504,249.3512,54106.0
2018-12-24 09:30:00,271.59,271.59,270.2,270.49,6446.0,248.7558,248.7558,247.4827,247.7483,6446.0
2018-12-24 09:35:00,271.31,271.31,269.36,270.35,3366.0,248.4994,248.4994,246.7133,247.6201,3366.0
2018-12-24 09:40:00,270.29,270.76,269.01,269.7,5063.0,247.5651,247.9956,246.3927,247.0247,5063.0
2018-12-24 09:45:00,269.07,269.09,267.35,267.86,6400.0,246.4477,246.466,244.8723,245.3394,6400.0
2018-12-24 09:50:00,267.59,268.12,267.1,267.1,2021.0,245.0921,245.5776,244.6433,244.6433,2021.0
2018-12-24 09:55:00,266.93,268.69,266.92,268.69,5100.0,244.4876,246.0996,244.4784,246.0996,5100.0
2018-12-24 10:00:00,268.67,269.98,268.64,268.83,3700.0,246.0813,247.2812,246.0538,246.2279,3700.0
2018-12-24 10:05:00,268.87,268.87,266.74,266.82,2000.0,246.2645,246.2645,244.3136,244.3869,2000.0
2018-12-24 10:10:00,266.76,269.0,266.76,269.0,2179.0,244.3319,246.3836,244.3319,246.3836,2179.0
2018-12-24 10:15:00,269.11,269.31,268.7,268.76,3425.0,246.4843,246.6675,246.1088,246.1637,3425.0
2018-12-24 10:20:00,268.9,269.74,268.68,269.51,2224.0,246.292,247.0614,246.0905,246.8507,2224.0
2018-12-24 10:25:00,269.78,270.28,269.31,269.94,1660.0,247.098,247.556,246.6675,247.2445,1660.0
2018-12-24 10:30:00,270.65,271.16,270.65,270.88,1520.0,247.8948,248.362,247.8948,248.1055,1520.0
2018-12-24 10:35:00,270.73,271.68,270.71,271.68,2190.0,247.9681,248.8382,247.9498,248.8382,2190.0
2018-12-24 10:40:00,271.96,272.95,271.96,272.91,4552.0,249.0947,250.0015,249.0947,249.9648,4552.0
2018-12-24 10:45:00,273.16,273.33,272.04,272.04,2380.0,250.1938,250.3495,249.168,249.168,2380.0
2018-12-24 10:50:00,271.86,272.07,271.18,271.18,1889.0,249.0031,249.1955,248.3803,248.3803,1889.0
2018-12-24 10:55:00,271.13,271.46,270.8,271.28,2188.0,248.3345,248.6367,248.0322,248.4719,2188.0
2018-12-24 11:00:00,271.68,272.02,269.71,269.72,3845.0,248.8382,249.1497,247.0339,247.043,3845.0
2018-12-24 11:05:00,269.85,270.07,269.09,269.69,6424.0,247.1621,247.3636,246.466,247.0156,6424.0
2018-12-24 11:10:00,269.37,270.08,269.12,270.08,1800.0,246.7225,247.3728,246.4935,247.3728,1800.0
2018-12-24 11:15:00,269.86,269.93,268.76,269.08,1500.0,247.1713,247.2354,246.1637,246.4568,1500.0
2018-12-24 11:20:00,268.9,269.08,268.41,268.5,2851.0,246.292,246.4568,245.8432,245.9256,2851.0
2018-12-24 11:25:00,268.15,268.23,267.83,268.06,1853.0,245.605,245.6783,245.3119,245.5226,1853.0
2018-12-24 11:30:00,268.06,268.82,267.92,268.81,3400.0,245.5226,246.2187,245.3944,246.2095,3400.0
2018-12-24 11:35:00,268.8,269.05,268.08,269.04,4054.0,246.2004,246.4294,245.5409,246.4202,4054.0
2018-12-24 11:40:00,269.11,269.71,268.89,269.25,1500.0,246.4843,247.0339,246.2828,246.6126,1500.0
2018-12-24 11:45:00,269.05,269.05,268.01,268.88,6347.0,246.4294,246.4294,245.4768,246.2737,6347.0
2018-12-24 11:50:00,268.68,269.0,268.35,268.81,2100.0,246.0905,246.3836,245.7882,246.2095,2100.0
2018-12-24 11:55:00,269.28,269.49,268.45,268.45,1800.0,246.64,246.8324,245.8798,245.8798,1800.0
2018-12-24 12:00:00,268.5,269.36,268.45,268.88,6068.0,245.9256,246.7133,245.8798,246.2737,6068.0
2018-12-24 12:05:00,268.78,269.03,268.49,268.61,800.0,246.1821,246.411,245.9164,246.0264,800.0
2018-12-24 12:10:00,268.18,268.57,267.71,268.56,3400.0,245.6325,245.9897,245.202,245.9806,3400.0
2018-12-24 12:15:00,268.65,269.23,268.27,269.23,6110.0,246.063,246.5942,245.7149,246.5942,6110.0
2018-12-24 12:20:00,268.95,269.74,268.78,269.64,12057.0,246.3378,247.0614,246.1821,246.9698,12057.0
2018-12-24 12:25:00,270.08,270.5,269.71,269.99,2358.0,247.3728,247.7575,247.0339,247.2903,2358.0
2018-12-24 12:30:00,270.33,270.63,269.42,269.74,4101.0,247.6017,247.8765,246.7683,247.0614,4101.0
2018-12-24 12:35:00,269.84,270.02,269.27,269.36,1528.0,247.1529,247.3178,246.6309,246.7133,1528.0
2018-12-24 12:40:00,269.14,269.24,268.54,268.82,2792.0,246.5118,246.6034,245.9622,246.2187,2792.0
2018-12-24 12:45:00,268.59,268.6,267.54,267.54,7779.0,246.008,246.0172,245.0463,245.0463,7779.0
2018-12-24 12:50:00,267.78,267.79,266.74,267.01,5072.0,245.2661,245.2753,244.3136,244.5609,5072.0
2018-12-24 12:55:00,267.0,267.01,266.07,266.44,10318.0,244.5517,244.5609,243.6999,244.0388,10318.0
2018-12-26 09:30:00,268.06,269.43,267.53,269.43,8441.0,245.5226,246.7774,245.0372,246.7774,8441.0
2018-12-26 09:35:00,269.2,270.24,268.86,270.18,2901.0,246.5668,247.5193,246.2553,247.4644,2901.0
2018-12-26 09:40:00,269.65,270.61,269.55,269.65,8181.0,246.9789,247.8582,246.8873,246.9789,8181.0
2018-12-26 09:45:00,269.95,270.45,269.05,270.45,3512.0,247.2537,247.7117,246.4294,247.7117,3512.0
2018-12-26 09:50:00,270.63,271.02,270.32,271.02,1611.0,247.8765,248.2337,247.5926,248.2337,1611.0
2018-12-26 09:55:00,270.39,270.39,269.44,269.45,2400.0,247.6567,247.6567,246.7866,246.7957,2400.0
2018-12-26 10:00:00,269.08,269.73,268.04,268.04,1700.0,246.4568,247.0522,245.5043,245.5043,1700.0
2018-12-26 10:05:00,268.07,268.42,267.62,268.42,2800.0,245.5318,245.8523,245.1196,245.8523,2800.0
2018-12-26 10:10:00,268.55,269.05,267.59,267.81,1800.0,245.9714,246.4294,245.0921,245.2936,1800.0
2018-12-26 10:15:00,267.75,268.27,266.87,267.91,2343.0,245.2387,245.7149,244.4327,245.3852,2343.0
2018-12-26 10:20:00,268.06,269.9,267.95,269.9,2600.0,245.5226,247.2079,245.4218,247.2079,2600.0
2018-12-26 10:25:00,269.29,269.43,268.71,268.72,1600.0,246.6492,246.7774,246.118,246.1271,1600.0
2018-12-26 10:30:00,268.85,269.22,268.59,268.63,1600.0,246.2462,246.5851,246.008,246.0447,1600.0
2018-12-26 10:35:00,268.41,268.48,267.86,268.28,1142.0,245.8432,245.9073,245.3394,245.7241,1142.0
2018-12-26 10:40:00,268.2,268.27,267.12,267.12,2200.0,245.6508,245.7149,244.6616,244.6616,2200.0
2018-12-26 10:45:00,267.13,267.93,267.13,267.78,2500.0,244.6708,245.4035,244.6708,245.2661,2500.0
2018-12-26 10:50:00,267.98,267.98,266.37,266.62,1824.0,245.4493,245.4493,243.9747,244.2037,1824.0
2018-12-26 10:55:00,266.89,266.97,266.48,266.5,2191.0,244.451,244.5242,244.0754,244.0938,2191.0
2018-12-26 11:00:00,266.74,267.66,266.6,267.66,1800.0,244.3136,245.1562,244.1854,245.1562,1800.0
2018-12-26 11:05:00,267.55,267.55,266.77,267.32,2604.0,245.0555,245.0555,244.3411,244.8448,2604.0
2018-12-26 11:10:00,267.72,267.86,267.38,267.81,1200.0,245.2112,245.3394,244.8998,245.2936,1200.0
2018-12-26 11:15:00,267.81,268.9,267.81,268.85,1705.0,245.2936,246.292,245.2936,246.2462,1705.0
2018-12-26 11:20:00,268.64,268.93,268.42,268.42,1328.0,246.0538,246.3195,245.8523,245.8523,1328.0
2018-12-26 11:25:00,268.59,269.47,268.59,269.21,1100.0,246.008,246.8141,246.008,246.5759,1100.0
2018-12-26 11:30:00,269.36,269.66,269.17,269.17,2824.0,246.7133,246.9881,246.5393,246.5393,2824.0
2018-12-26 11:35:00,269.03,269.93,269.03,269.75,2000.0,246.411,247.2354,246.411,247.0705,2000.0
2018-12-26 11:40:00,269.76,270.13,269.48,269.79,2600.0,247.0797,247.4186,246.8232,247.1072,2600.0
2018-12-26 11:45:00,269.67,270.55,269.67,270.37,3601.0,246.9972,247.8033,246.9972,247.6384,3601.0
2018-12-26 11:50:00,269.74,270.21,269.62,270.21,1314.0,247.0614,247.4918,246.9514,247.4918,1314.0
2018-12-26 11:55:00,270.64,270.95,270.48,270.95,1300.0,247.8857,248.1696,247.7391,248.1696,1300.0
2018-12-26 12:00:00,271.11,271.24,270.88,271.07,600.0,248.3162,248.4352,248.1055,248.2795,600.0
2018-12-26 12:05:00,271.4,271.7,271.28,271.7,1265.0,248.5818,248.8566,248.4719,248.8566,1265.0
2018-12-26 12:10:00,271.64,272.85,271.63,272.51,2722.0,248.8016,249.9099,248.7925,249.5985,2722.0
2018-12-26 12:15:00,272.51,272.51,271.3,271.59,3451.0,249.5985,249.5985,248.4902,248.7558,3451.0
2018-12-26 12:20:00,271.83,272.12,271.5,272.12,1100.0,248.9756,249.2413,248.6734,249.2413,1100.0
2018-12-26 12:25:00,272.31,272.75,271.98,271.99,1500.0,249.4153,249.8183,249.113,249.1222,1500.0
2018-12-26 12:30:00,272.03,272.62,272.03,272.55,900.0,249.1588,249.6992,249.1588,249.6351,900.0
2018-12-26 12:35:00,272.43,273.36,272.35,273.06,1500.0,249.5252,250.377,249.4519,250.1022,1500.0
2018-12-26 12:40:00,273.36,273.48,273.06,273.43,1396.0,250.377,250.4869,250.1022,250.4411,1396.0
2018-12-26 12:45:00,273.56,273.9,273.27,273.28,3249.0,250.5602,250.8716,250.2946,250.3037,3249.0
2018-12-26 12:50:00,273.48,273.93,273.48,273.93,617.0,250.4869,250.8991,250.4869,250.8991,617.0
2018-12-26 12:55:00,273.75,274.11,273.65,273.81,2075.0,250.7342,251.0639,250.6426,250.7892,2075.0
2018-12-26 13:00:00,273.98,274.03,273.51,273.54,1880.0,250.9449,250.9907,250.5144,250.5419,1880.0
2018-12-26 13:05:00,273.47,273.64,273.27,273.61,1902.0,250.4778,250.6335,250.2946,250.606,1902.0
2018-12-26 13:10:00,273.44,273.93,272.85,273.1,2310.0,250.4503,250.8991,249.9099,250.1389,2310.0
2018-12-26 13:15:00,272.54,272.54,271.98,272.19,1700.0,249.6259,249.6259,249.113,249.3054,1700.0
2018-12-26 13:20:00,272.21,272.57,272.0,272.24,2400.0,249.3237,249.6534,249.1313,249.3512,2400.0
2018-12-26 13:25:00,271.9,272.15,271.68,271.95,1400.0,249.0397,249.2687,248.8382,249.0855,1400.0
2018-12-26 13:30:00,271.95,272.15,271.89,271.93,1000.0,249.0855,249.2687,249.0306,249.0672,1000.0
2018-12-26 13:35:00,271.64,272.18,271.64,272.12,900.0,248.8016,249.2962,248.8016,249.2413,900.0
2018-12-26 13:40:00,272.24,272.81,272.24,272.81,800.0,249.3512,249.8732,249.3512,249.8732,800.0
2018-12-26 13:45:00,272.76,273.39,272.76,273.3,1500.0,249.8274,250.4045,249.8274,250.322,1500.0
2018-12-26 13:50:00,273.3,274.08,273.3,274.08,1500.0,250.322,251.0365,250.322,251.0365,1500.0
2018-12-26 13:55:00,274.22,274.36,274.0,274.34,3525.0,251.1647,251.2929,250.9632,251.2746,3525.0
2018-12-26 14:00:00,274.49,274.49,274.03,274.2,1700.0,251.412,251.412,250.9907,251.1464,1700.0
2018-12-26 14:05:00,274.02,274.02,273.61,273.7,2400.0,250.9815,250.9815,250.606,250.6884,2400.0
2018-12-26 14:10:00,273.63,273.68,273.26,273.26,500.0,250.6243,250.6701,250.2854,250.2854,500.0
2018-12-26 14:15:00,273.3,273.7,272.72,272.89,2700.0,250.322,250.6884,249.7908,249.9465,2700.0
2018-12-26 14:20:00,272.69,272.82,272.41,272.69,2013.0,249.7633,249.8824,249.5069,249.7633,2013.0
2018-12-26 14:25:00,272.66,272.66,272.26,272.66,1500.0,249.7359,249.7359,249.3695,249.7359,1500.0
2018-12-26 14:30:00,272.71,273.57,272.71,273.35,1526.0,249.7816,250.5693,249.7816,250.3678,1526.0
2018-12-26 14:35:00,273.21,273.21,273.03,273.08,1200.0,250.2396,250.2396,250.0747,250.1205,1200.0
2018-12-26 14:40:00,273.29,273.4,272.87,273.19,1207.0,250.3129,250.4136,249.9282,250.2213,1207.0
2018-12-26 14:45:00,272.88,273.03,272.74,272.74,1548.0,249.9374,250.0747,249.8091,249.8091,1548.0
2018-12-26 14:50:00,272.97,273.32,272.94,273.19,2023.0,250.0198,250.3404,249.9923,250.2213,2023.0
2018-12-26 14:55:00,272.99,273.36,272.71,273.28,3008.0,250.0381,250.377,249.7816,250.3037,3008.0
2018-12-26 15:00:00,273.4,273.87,273.28,273.48,2518.0,250.4136,250.8441,250.3037,250.4869,2518.0
2018-12-26 15:05:00,273.53,274.26,273.52,274.26,2400.0,250.5327,251.2013,250.5235,251.2013,2400.0
2018-12-26 15:10:00,274.21,274.45,274.05,274.45,2300.0,251.1555,251.3754,251.009,251.3754,2300.0
2018-12-26 15:15:00,274.36,274.67,274.18,274.18,1500.0,251.2929,251.5769,251.1281,251.1281,1500.0
2018-12-26 15:20:00,274.05,274.75,274.05,274.75,1600.0,251.009,251.6501,251.009,251.6501,1600.0
2018-12-26 15:25:00,274.86,275.13,274.77,275.13,1358.0,251.7509,251.9982,251.6685,251.9982,1358.0
2018-12-26 15:30:00,274.95,275.75,274.85,275.5,2200.0,251.8333,252.5661,251.7417,252.3371,2200.0
2018-12-26 15:35:00,275.48,276.37,275.39,276.37,2500.0,252.3188,253.1339,252.2363,253.1339,2500.0
2018-12-26 15:40:00,276.24,277.25,276.08,277.18,3352.0,253.0149,253.9399,252.8683,253.8758,3352.0
2018-12-26 15:45:00,277.78,278.0,276.7,276.92,9242.0,254.4254,254.6269,253.4362,253.6377,9242.0
2018-12-26 15:50:00,276.92,278.1,276.74,277.99,8811.0,253.6377,254.7185,253.4728,254.6177,8811.0
2018-12-26 15:55:00,278.07,278.84,277.73,278.64,23557.0,254.691,255.3963,254.3796,255.2131,23557.0
2018-12-27 09:30:00,276.97,276.97,275.59,275.62,22693.0,253.6835,253.6835,252.4195,252.447,22693.0
2018-12-27 09:35:00,275.65,277.17,275.59,275.97,3800.0,252.4745,253.8667,252.4195,252.7676,3800.0
2018-12-27 09:40:00,276.3,276.96,275.75,276.02,8800.0,253.0698,253.6743,252.5661,252.8134,8800.0
2018-12-27 09:45:00,275.76,276.35,274.77,274.77,3100.0,252.5752,253.1156,251.6685,251.6685,3100.0
2018-12-27 09:50:00,274.19,274.19,273.37,273.62,2051.0,251.1372,251.1372,250.3862,250.6151,2051.0
2018-12-27 09:55:00,273.86,275.07,273.86,275.07,1800.0,250.835,251.9432,250.835,251.9432,1800.0
2018-12-27 10:00:00,275.08,276.96,275.08,276.64,2609.0,251.9524,253.6743,251.9524,253.3812,2609.0
2018-12-27 10:05:00,276.83,276.83,275.03,275.03,2800.0,253.5553,253.5553,251.9066,251.9066,2800.0
2018-12-27 10:10:00,275.37,275.76,275.1,275.76,1386.0,252.218,252.5752,251.9707,252.5752,1386.0
2018-12-27 10:15:00,276.24,276.67,276.24,276.48,1438.0,253.0149,253.4087,253.0149,253.2347,1438.0
2018-12-27 10:20:00,275.83,276.48,275.35,276.29,2600.0,252.6393,253.2347,252.1997,253.0607,2600.0
2018-12-27 10:25:00,275.83,275.9,275.83,275.89,329.0,252.6393,252.7034,252.6393,252.6943,329.0
2018-12-27 10:30:00,275.6,276.64,275.18,276.63,2644.0,252.4287,253.3812,252.044,253.3721,2644.0
2018-12-27 10:35:00,277.05,277.52,276.76,277.2,1400.0,253.7568,254.1872,253.4911,253.8941,1400.0
2018-12-27 10:40:00,276.8,278.26,276.8,278.26,1200.0,253.5278,254.865,253.5278,254.865,1200.0
2018-12-27 10:45:00,277.82,278.34,277.8,277.84,1800.0,254.462,254.9383,254.4437,254.4803,1800.0
2018-12-27 10:50:00,276.82,277.26,276.3,276.31,1396.0,253.5461,253.9491,253.0698,253.079,1396.0
2018-12-27 10:55:00,276.09,276.48,276.09,276.35,1200.0,252.8775,253.2347,252.8775,253.1156,1200.0
2018-12-27 11:00:00,276.32,276.55,276.17,276.27,1650.0,253.0881,253.2988,252.9507,253.0423,1650.0
2018-12-27 11:05:00,276.02,276.45,276.02,276.15,1300.0,252.8134,253.2072,252.8134,252.9324,1300.0
2018-12-27 11:10:00,276.14,276.15,276.14,276.15,400.0,252.9233,252.9324,252.9233,252.9324,400.0
2018-12-27 11:15:00,276.33,277.26,276.33,277.22,1400.0,253.0973,253.9491,253.0973,253.9125,1400.0
2018-12-27 11:20:00,277.08,277.49,277.06,277.49,500.0,253.7842,254.1598,253.7659,254.1598,500.0
2018-12-27 11:25:00,277.83,278.66,277.82,278.42,1600.0,254.4712,255.2314,254.462,255.0116,1600.0
2018-12-27 11:30:00,278.68,279.43,278.68,279.04,1600.0,255.2497,255.9367,255.2497,255.5794,1600.0
2018-12-27 11:35:00,278.74,278.86,278.2,278.86,3300.0,255.3047,255.4146,254.8101,255.4146,3300.0
2018-12-27 11:40:00,278.54,278.58,278.08,278.08,2319.0,255.1215,255.1581,254.7002,254.7002,2319.0
2018-12-27 11:45:00,277.59,277.74,277.12,277.33,1500.0,254.2514,254.3887,253.8209,254.0132,1500.0
2018-12-27 11:50:00,277.42,277.91,277.34,277.38,2300.0,254.0957,254.5445,254.0224,254.059,2300.0
2018-12-27 11:55:00,277.23,278.24,277.22,278.24,1517.0,253.9216,254.8467,253.9125,254.8467,1517.0
2018-12-27 12:00:00,278.26,278.26,277.21,277.39,1553.0,254.865,254.865,253.9033,254.0682,1553.0
2018-12-27 12:05:00,276.83,277.22,276.77,277.22,1200.0,253.5553,253.9125,253.5003,253.9125,1200.0
2018-12-27 12:10:00,277.03,277.03,277.03,277.03,100.0,253.7384,253.7384,253.7384,253.7384,100.0
2018-12-27 12:15:00,277.13,277.97,277.13,277.97,1100.0,253.83,254.5994,253.83,254.5994,1100.0
2018-12-27 12:20:00,277.83,277.83,277.57,277.83,1564.0,254.4712,254.4712,254.233,254.4712,1564.0
2018-12-27 12:25:00,277.26,277.26,275.67,276.17,1320.0,253.9491,253.9491,252.4928,252.9507,1320.0
2018-12-27 12:30:00,275.99,275.99,275.47,275.67,700.0,252.7859,252.7859,252.3096,252.4928,700.0
2018-12-27 12:35:00,275.81,276.11,275.81,275.89,800.0,252.621,252.8958,252.621,252.6943,800.0
2018-12-27 12:40:00,275.98,275.99,275.34,275.41,1156.0,252.7767,252.7859,252.1905,252.2546,1156.0
2018-12-27 12:45:00,275.08,275.93,275.08,275.93,600.0,251.9524,252.7309,251.9524,252.7309,600.0
2018-12-27 12:50:00,275.79,276.28,275.65,276.25,1020.0,252.6027,253.0515,252.4745,253.024,1020.0
2018-12-27 12:55:00,276.11,276.11,275.8,275.95,500.0,252.8958,252.8958,252.6119,252.7492,500.0
2018-12-27 13:00:00,276.23,276.9,276.12,276.12,1900.0,253.0057,253.6194,252.9049,252.9049,1900.0
2018-12-27 13:05:00,276.64,276.64,276.64,276.64,100.0,253.3812,253.3812,253.3812,253.3812,100.0
2018-12-27 13:10:00,277.04,277.05,276.17,276.17,1400.0,253.7476,253.7568,252.9507,252.9507,1400.0
2018-12-27 13:15:00,276.62,276.62,276.31,276.31,200.0,253.3629,253.3629,253.079,253.079,200.0
2018-12-27 13:20:00,276.06,276.07,275.9,276.06,700.0,252.85,252.8592,252.7034,252.85,700.0
2018-12-27 13:25:00,275.86,276.31,275.86,275.86,500.0,252.6668,253.079,252.6668,252.6668,500.0
2018-12-27 13:30:00,275.35,275.93,275.34,275.8,1622.0,252.1997,252.7309,252.1905,252.6119,1622.0
2018-12-27 13:35:00,275.9,275.95,275.64,275.64,600.0,252.7034,252.7492,252.4653,252.4653,600.0
2018-12-27 13:40:00,275.22,275.44,275.15,275.41,900.0,252.0806,252.2821,252.0165,252.2546,900.0
2018-12-27 13:45:00,275.17,275.17,274.53,274.55,600.0,252.0348,252.0348,251.4486,251.4669,600.0
2018-12-27 13:50:00,274.39,274.51,273.42,273.67,3700.0,251.3204,251.4303,250.432,250.6609,3700.0
2018-12-27 13:55:00,273.67,274.14,273.67,274.14,1100.0,250.6609,251.0914,250.6609,251.0914,1100.0
2018-12-27 14:00:00,273.99,274.16,273.58,274.16,1328.0,250.954,251.1097,250.5785,251.1097,1328.0
2018-12-27 14:05:00,274.37,274.55,274.05,274.35,2000.0,251.3021,251.4669,251.009,251.2838,2000.0
2018-12-27 14:10:00,273.55,273.74,273.4,273.74,966.0,250.551,250.7251,250.4136,250.7251,966.0
2018-12-27 14:15:00,273.47,273.56,272.4,272.67,7464.0,250.4778,250.5602,249.4977,249.745,7464.0
2018-12-27 14:20:00,272.49,273.05,272.49,273.05,749.0,249.5801,250.0931,249.5801,250.0931,749.0
2018-12-27 14:25:00,272.66,273.37,272.44,273.37,2950.0,249.7359,250.3862,249.5343,250.3862,2950.0
2018-12-27 14:30:00,273.7,273.7,273.14,273.14,1824.0,250.6884,250.6884,250.1755,250.1755,1824.0
2018-12-27 14:35:00,273.74,273.76,273.42,273.75,400.0,250.7251,250.7434,250.432,250.7342,400.0
2018-12-27 14:40:00,274.12,275.87,274.12,275.87,2019.0,251.0731,252.676,251.0731,252.676,2019.0
2018-12-27 14:45:00,275.72,275.84,274.47,274.93,2625.0,252.5386,252.6485,251.3937,251.815,2625.0
2018-12-27 14:50:00,274.67,276.19,274.67,275.58,1853.0,251.5769,252.9691,251.5769,252.4104,1853.0
2018-12-27 14:55:00,275.77,275.8,275.42,275.8,700.0,252.5844,252.6119,252.2638,252.6119,700.0
2018-12-27 15:00:00,275.7,275.7,275.09,275.54,4282.0,252.5203,252.5203,251.9615,252.3737,4282.0
2018-12-27 15:05:00,275.63,276.12,275.29,275.59,3100.0,252.4561,252.9049,252.1447,252.4195,3100.0
2018-12-27 15:10:00,275.53,276.81,275.49,276.4,3666.0,252.3646,253.5369,252.3279,253.1614,3666.0
2018-12-27 15:15:00,276.66,276.66,276.08,276.08,1000.0,253.3995,253.3995,252.8683,252.8683,1000.0
2018-12-27 15:20:00,276.26,276.86,276.25,276.86,1527.0,253.0332,253.5827,253.024,253.5827,1527.0
2018-12-27 15:25:00,277.24,278.62,277.09,278.6,4300.0,253.9308,255.1948,253.7934,255.1764,4300.0
2018-12-27 15:30:00,278.52,278.86,277.93,278.62,6000.0,255.1032,255.4146,254.5628,255.1948,6000.0
2018-12-27 15:35:00,278.71,279.55,278.65,279.31,3627.0,255.2772,256.0466,255.2222,255.8267,3627.0
2018-12-27 15:40:00,279.19,281.09,279.18,281.09,3100.0,255.7168,257.4571,255.7077,257.4571,3100.0
2018-12-27 15:45:00,280.68,280.85,279.99,280.85,7458.0,257.0816,257.2373,256.4496,257.2373,7458.0
2018-12-27 15:50:00,280.55,280.72,279.04,279.22,8535.0,256.9625,257.1182,255.5794,255.7443,8535.0
2018-12-27 15:55:00,279.31,281.88,279.3,281.88,35063.0,255.8267,258.1807,255.8176,258.1807,35063.0
2018-12-28 09:30:00,283.02,283.02,283.02,283.02,4257.0,259.2248,259.2248,259.2248,259.2248,4257.0
2018-12-28 09:35:00,282.63,282.64,281.98,281.98,200.0,258.8676,258.8768,258.2723,258.2723,200.0
2018-12-28 09:40:00,281.99,283.08,281.99,282.76,706.0,258.2814,259.2798,258.2814,258.9867,706.0
2018-12-28 09:45:00,282.73,284.42,282.14,283.0,3329.0,258.9592,260.5071,258.4188,259.2065,3329.0
2018-12-28 09:50:00,283.0,283.01,282.99,283.01,925.0,259.2065,259.2157,259.1973,259.2157,925.0
2018-12-28 09:55:00,283.01,283.01,283.01,283.01,0.0,259.2157,259.2157,259.2157,259.2157,0.0
2018-12-28 10:00:00,283.14,283.29,282.37,282.6,2286.0,259.3347,259.4721,258.6295,258.8401,2286.0
2018-12-28 10:05:00,281.73,282.7,281.73,282.32,2430.0,258.0433,258.9317,258.0433,258.5837,2430.0
2018-12-28 10:10:00,282.43,282.55,281.83,282.55,3543.0,258.6844,258.7943,258.1349,258.7943,3543.0
2018-12-28 10:15:00,282.55,282.79,282.17,282.79,1869.0,258.7943,259.0142,258.4463,259.0142,1869.0
2018-12-28 10:20:00,282.4,282.4,281.86,281.86,800.0,258.657,258.657,258.1624,258.1624,800.0
2018-12-28 10:25:00,281.22,281.76,281.15,281.31,600.0,257.5762,258.0708,257.512,257.6586,600.0
2018-12-28 10:30:00,281.25,281.96,281.25,281.66,1000.0,257.6036,258.2539,257.6036,257.9792,1000.0
2018-12-28 10:35:00,281.41,281.44,280.5,281.31,2400.0,257.7502,257.7777,256.9167,257.6586,2400.0
2018-12-28 10:40:00,281.45,281.69,281.14,281.69,1062.0,257.7868,258.0066,257.5029,258.0066,1062.0
2018-12-28 10:45:00,281.61,282.67,281.52,282.6,1621.0,257.9334,258.9043,257.8509,258.8401,1621.0
2018-12-28 10:50:00,282.26,282.99,282.26,282.54,1200.0,258.5287,259.1973,258.5287,258.7852,1200.0
2018-12-28 10:55:00,281.82,281.91,281.35,281.91,1410.0,258.1257,258.2081,257.6952,258.2081,1410.0
2018-12-28 11:00:00,281.43,282.46,280.8,282.46,2726.0,257.7685,258.7119,257.1915,258.7119,2726.0
2018-12-28 11:05:00,281.79,282.02,281.13,281.42,2254.0,258.0982,258.3089,257.4937,257.7593,2254.0
2018-12-28 11:10:00,281.73,281.74,281.56,281.56,400.0,258.0433,258.0524,257.8876,257.8876,400.0
2018-12-28 11:15:00,281.34,282.67,281.34,281.48,1700.0,257.6861,258.9043,257.6861,257.8143,1700.0
2018-12-28 11:20:00,281.8,282.04,281.41,281.75,1400.0,258.1074,258.3272,257.7502,258.0616,1400.0
2018-12-28 11:25:00,281.98,281.98,281.15,281.64,3063.0,258.2723,258.2723,257.512,257.9609,3063.0
2018-12-28 11:30:00,281.38,282.46,281.34,281.64,5064.0,257.7227,258.7119,257.6861,257.9609,5064.0
2018-12-28 11:35:00,281.9,282.99,281.9,282.99,600.0,258.199,259.1973,258.199,259.1973,600.0
2018-12-28 11:40:00,282.63,282.63,282.63,282.63,100.0,258.8676,258.8676,258.8676,258.8676,100.0
2018-12-28 11:45:00,282.08,282.2,281.34,281.34,1580.0,258.3639,258.4738,257.6861,257.6861,1580.0
2018-12-28 11:50:00,281.74,281.74,281.74,281.74,100.0,258.0524,258.0524,258.0524,258.0524,100.0
2018-12-28 11:55:00,281.72,282.14,281.72,281.96,800.0,258.0341,258.4188,258.0341,258.2539,800.0
2018-12-28 12:00:00,282.3,282.72,281.86,282.34,1000.0,258.5654,258.95,258.1624,258.602,1000.0
2018-12-28 12:05:00,282.51,282.51,282.1,282.35,800.0,258.7577,258.7577,258.3822,258.6112,800.0
2018-12-28 12:10:00,282.23,282.61,282.23,282.61,600.0,258.5012,258.8493,258.5012,258.8493,600.0
2018-12-28 12:15:00,282.14,282.14,281.33,281.56,1800.0,258.4188,258.4188,257.6769,257.8876,1800.0
2018-12-28 12:20:00,281.81,282.06,281.25,282.06,1314.0,258.1166,258.3455,257.6036,258.3455,1314.0
2018-12-28 12:25:00,281.8,282.22,281.35,281.35,2104.0,258.1074,258.4921,257.6952,257.6952,2104.0
2018-12-28 12:30:00,281.77,281.97,281.6,281.6,713.0,258.0799,258.2631,257.9242,257.9242,713.0
2018-12-28 12:35:00,281.38,281.99,281.34,281.99,1300.0,257.7227,258.2814,257.6861,258.2814,1300.0
2018-12-28 12:40:00,282.48,282.48,282.02,282.02,600.0,258.7302,258.7302,258.3089,258.3089,600.0
2018-12-28 12:45:00,282.21,282.5,282.1,282.16,1300.0,258.4829,258.7485,258.3822,258.4371,1300.0
2018-12-28 12:50:00,282.27,282.27,281.35,281.93,500.0,258.5379,258.5379,257.6952,258.2265,500.0
2018-12-28 12:55:00,281.66,281.66,281.15,281.25,1344.0,257.9792,257.9792,257.512,257.6036,1344.0
2018-12-28 13:00:00,281.15,281.58,281.15,281.37,1300.0,257.512,257.9059,257.512,257.7136,1300.0
2018-12-28 13:05:00,281.15,281.95,281.0,281.94,1700.0,257.512,258.2448,257.3747,258.2356,1700.0
2018-12-28 13:10:00,281.96,283.62,281.69,283.28,18915.0,258.2539,259.7744,258.0066,259.463,18915.0
2018-12-28 13:15:00,283.13,283.13,281.77,281.77,1600.0,259.3256,259.3256,258.0799,258.0799,1600.0
2018-12-28 13:20:00,281.46,281.6,280.82,280.82,1200.0,257.796,257.9242,257.2098,257.2098,1200.0
2018-12-28 13:25:00,280.97,281.34,280.93,281.25,2600.0,257.3472,257.6861,257.3105,257.6036,2600.0
2018-12-28 13:30:00,281.14,281.46,280.87,281.46,1850.0,257.5029,257.796,257.2556,257.796,1850.0
2018-12-28 13:35:00,281.29,281.5,281.03,281.44,2000.0,257.6403,257.8326,257.4021,257.7777,2000.0
2018-12-28 13:40:00,281.74,281.91,281.6,281.6,1309.0,258.0524,258.2081,257.9242,257.9242,1309.0
2018-12-28 13:45:00,281.72,282.35,281.72,282.35,700.0,258.0341,258.6112,258.0341,258.6112,700.0
2018-12-28 13:50:00,282.82,283.34,282.18,282.44,1700.0,259.0416,259.5179,258.4554,258.6936,1700.0
2018-12-28 13:55:00,282.57,282.58,282.57,282.57,181.0,258.8127,258.8218,258.8127,258.8127,181.0
2018-12-28 14:00:00,282.93,283.41,282.85,283.15,2600.0,259.1424,259.582,259.0691,259.3439,2600.0
2018-12-28 14:05:00,283.54,284.04,283.31,283.58,2603.0,259.7011,260.1591,259.4904,259.7377,2603.0
2018-12-28 14:10:00,284.06,284.44,284.03,284.44,1100.0,260.1774,260.5254,260.1499,260.5254,1100.0
2018-12-28 14:15:00,284.62,284.97,284.33,284.44,1500.0,260.6903,261.0109,260.4247,260.5254,1500.0
2018-12-28 14:20:00,284.33,284.33,283.58,284.04,1500.0,260.4247,260.4247,259.7377,260.1591,1500.0
2018-12-28 14:25:00,284.18,284.18,283.76,284.01,1100.0,260.2873,260.2873,259.9026,260.1316,1100.0
2018-12-28 14:30:00,284.15,284.44,284.0,284.44,1900.0,260.2598,260.5254,260.1224,260.5254,1900.0
2018-12-28 14:35:00,284.6,285.46,284.6,285.46,2050.0,260.672,261.4597,260.672,261.4597,2050.0
2018-12-28 14:40:00,285.44,285.45,284.95,285.12,1500.0,261.4414,261.4505,260.9926,261.1483,1500.0
2018-12-28 14:45:00,285.05,285.05,284.2,284.78,3000.0,261.0842,261.0842,260.3056,260.8369,3000.0
2018-12-28 14:50:00,285.02,285.86,285.02,285.24,1400.0,261.0567,261.826,261.0567,261.2582,1400.0
2018-12-28 14:55:00,285.23,285.23,284.65,284.82,1415.0,261.249,261.249,260.7178,260.8735,1415.0
2018-12-28 15:00:00,285.04,285.2,284.43,284.43,5420.0,261.075,261.2215,260.5163,260.5163,5420.0
2018-12-28 15:05:00,284.02,284.38,283.16,284.29,11260.0,260.1407,260.4705,259.3531,260.388,11260.0
2018-12-28 15:10:00,284.11,284.54,283.54,284.54,4262.0,260.2232,260.617,259.7011,260.617,4262.0
2018-12-28 15:15:00,284.25,284.34,283.04,283.05,2755.0,260.3514,260.4338,259.2431,259.2523,2755.0
2018-12-28 15:20:00,282.55,282.55,282.18,282.41,600.0,258.7943,258.7943,258.4554,258.6661,600.0
2018-12-28 15:25:00,282.78,282.78,281.03,281.7,3305.0,259.005,259.005,257.4021,258.0158,3305.0
2018-12-28 15:30:00,281.34,281.53,280.67,281.24,4500.0,257.6861,257.8601,257.0724,257.5945,4500.0
2018-12-28 15:35:00,281.14,281.7,280.41,280.41,5500.0,257.5029,258.0158,256.8343,256.8343,5500.0
2018-12-28 15:40:00,280.68,281.63,280.58,280.78,2837.0,257.0816,257.9517,256.99,257.1732,2837.0
2018-12-28 15:45:00,281.03,281.41,280.97,281.24,3628.0,257.4021,257.7502,257.3472,257.5945,3628.0
2018-12-28 15:50:00,281.5,281.66,280.83,280.83,2800.0,257.8326,257.9792,257.219,257.219,2800.0
2018-12-28 15:55:00,281.07,281.86,280.86,281.49,22459.0,257.4388,258.1624,257.2464,257.8235,22459.0
2018-12-31 09:30:00,281.7,284.4,281.15,284.36,9612.0,258.0158,260.4888,257.512,260.4522,9612.0
2018-12-31 09:35:00,284.85,284.85,283.86,283.86,1200.0,260.901,260.901,259.9942,259.9942,1200.0
2018-12-31 09:40:00,283.52,283.52,282.51,282.51,1000.0,259.6828,259.6828,258.7577,258.7577,1000.0
2018-12-31 09:45:00,282.58,283.29,282.52,283.2,1500.0,258.8218,259.4721,258.7669,259.3897,1500.0
2018-12-31 09:50:00,282.85,283.24,282.55,283.21,2832.0,259.0691,259.4263,258.7943,259.3989,2832.0
2018-12-31 09:55:00,283.19,283.51,282.74,283.5,2695.0,259.3805,259.6736,258.9684,259.6645,2695.0
2018-12-31 10:00:00,283.85,283.89,283.77,283.77,1540.0,259.985,260.0217,259.9118,259.9118,1540.0
2018-12-31 10:05:00,283.64,283.97,282.54,282.54,1740.0,259.7927,260.095,258.7852,258.7852,1740.0
2018-12-31 10:10:00,282.81,283.68,282.48,282.48,5069.0,259.0325,259.8293,258.7302,258.7302,5069.0
2018-12-31 10:15:00,282.77,283.27,282.55,282.67,2900.0,258.9958,259.4538,258.7943,258.9043,2900.0
2018-12-31 10:20:00,283.0,283.19,282.33,282.33,2400.0,259.2065,259.3805,258.5928,258.5928,2400.0
2018-12-31 10:25:00,282.27,282.61,282.13,282.42,2000.0,258.5379,258.8493,258.4097,258.6753,2000.0
2018-12-31 10:30:00,282.39,282.39,281.5,282.04,2219.0,258.6478,258.6478,257.8326,258.3272,2219.0
2018-12-31 10:35:00,281.92,281.97,281.55,281.97,1300.0,258.2173,258.2631,257.8784,258.2631,1300.0
2018-12-31 10:40:00,281.94,282.52,281.93,282.21,800.0,258.2356,258.7669,258.2265,258.4829,800.0
2018-12-31 10:45:00,282.87,283.08,282.37,282.37,2000.0,259.0874,259.2798,258.6295,258.6295,2000.0
2018-12-31 10:50:00,282.22,282.22,281.52,281.82,1900.0,258.4921,258.4921,257.8509,258.1257,1900.0
2018-12-31 10:55:00,281.53,281.53,280.87,281.16,1864.0,257.8601,257.8601,257.2556,257.5212,1864.0
2018-12-31 11:00:00,280.7,280.89,280.36,280.83,3600.0,257.0999,257.2739,256.7885,257.219,3600.0
2018-12-31 11:05:00,281.23,281.52,280.83,281.27,3903.0,257.5853,257.8509,257.219,257.622,3903.0
2018-12-31 11:10:00,281.09,281.09,280.61,281.07,3265.0,257.4571,257.4571,257.0174,257.4388,3265.0
2018-12-31 11:15:00,280.76,281.46,280.51,280.77,3000.0,257.1548,257.796,256.9259,257.164,3000.0
2018-12-31 11:20:00,280.73,280.73,280.08,280.43,1100.0,257.1274,257.1274,256.532,256.8526,1100.0
2018-12-31 11:25:00,280.69,281.3,280.52,280.99,7021.0,257.0907,257.6494,256.935,257.3655,7021.0
2018-12-31 11:30:00,280.77,281.17,279.91,280.07,5746.0,257.164,257.5304,256.3763,256.5228,5746.0
2018-12-31 11:35:00,279.95,281.28,279.91,281.19,5983.0,256.4129,257.6311,256.3763,257.5487,5983.0
2018-12-31 11:40:00,281.19,281.42,280.34,280.34,2100.0,257.5487,257.7593,256.7701,256.7701,2100.0
2018-12-31 11:45:00,280.36,280.91,280.21,280.68,1200.0,256.7885,257.2922,256.6511,257.0816,1200.0
2018-12-31 11:50:00,280.64,281.23,280.61,280.68,2674.0,257.0449,257.5853,257.0174,257.0816,2674.0
2018-12-31 11:55:00,280.55,280.57,279.95,280.18,2454.0,256.9625,256.9808,256.4129,256.6236,2454.0
2018-12-31 12:00:00,280.97,281.04,280.75,281.04,1081.0,257.3472,257.4113,257.1457,257.4113,1081.0
2018-12-31 12:05:00,281.07,281.08,280.6,281.08,4200.0,257.4388,257.4479,257.0083,257.4479,4200.0
2018-12-31 12:10:00,280.77,281.29,280.4,281.13,2342.0,257.164,257.6403,256.8251,257.4937,2342.0
2018-12-31 12:15:00,281.5,281.58,281.1,281.38,1600.0,257.8326,257.9059,257.4663,257.7227,1600.0
2018-12-31 12:20:00,281.42,281.79,281.33,281.79,1800.0,257.7593,258.0982,257.6769,258.0982,1800.0
2018-12-31 12:25:00,281.73,282.18,281.72,282.17,1800.0,258.0433,258.4554,258.0341,258.4463,1800.0
2018-12-31 12:30:00,282.66,282.66,282.17,282.61,1721.0,258.8951,258.8951,258.4463,258.8493,1721.0
2018-12-31 12:35:00,282.74,282.96,282.53,282.87,1319.0,258.9684,259.1699,258.776,259.0874,1319.0
2018-12-31 12:40:00,282.71,282.8,282.17,282.8,2200.0,258.9409,259.0233,258.4463,259.0233,2200.0
2018-12-31 12:45:00,282.65,282.65,282.22,282.54,1200.0,258.8859,258.8859,258.4921,258.7852,1200.0
2018-12-31 12:50:00,282.54,282.54,281.89,281.89,1100.0,258.7852,258.7852,258.1898,258.1898,1100.0
2018-12-31 12:55:00,282.02,282.48,282.02,282.41,900.0,258.3089,258.7302,258.3089,258.6661,900.0
2018-12-31 13:00:00,282.44,282.45,282.14,282.14,1100.0,258.6936,258.7027,258.4188,258.4188,1100.0
2018-12-31 13:05:00,281.9,282.21,281.89,282.21,900.0,258.199,258.4829,258.1898,258.4829,900.0
2018-12-31 13:10:00,282.2,282.2,281.62,281.63,1900.0,258.4738,258.4738,257.9425,257.9517,1900.0
2018-12-31 13:15:00,281.42,282.48,281.42,282.32,2474.0,257.7593,258.7302,257.7593,258.5837,2474.0
2018-12-31 13:20:00,282.46,282.71,282.45,282.58,1100.0,258.7119,258.9409,258.7027,258.8218,1100.0
2018-12-31 13:25:00,282.57,283.19,282.55,283.19,3250.0,258.8127,259.3805,258.7943,259.3805,3250.0
2018-12-31 13:30:00,283.03,283.03,282.47,282.47,4024.0,259.234,259.234,258.7211,258.7211,4024.0
2018-12-31 13:35:00,282.59,282.74,282.35,282.35,2000.0,258.831,258.9684,258.6112,258.6112,2000.0
2018-12-31 13:40:00,282.31,282.46,282.07,282.17,1700.0,258.5745,258.7119,258.3547,258.4463,1700.0
2018-12-31 13:45:00,281.9,282.06,281.33,281.55,1310.0,258.199,258.3455,257.6769,257.8784,1310.0
2018-12-31 13:50:00,281.72,281.89,281.26,281.28,3300.0,258.0341,258.1898,257.6128,257.6311,3300.0
2018-12-31 13:55:00,281.7,281.7,280.9,281.29,1700.0,258.0158,258.0158,257.2831,257.6403,1700.0
2018-12-31 14:00:00,280.78,280.91,280.39,280.88,1700.0,257.1732,257.2922,256.8159,257.2647,1700.0
2018-12-31 14:05:00,280.99,281.27,280.73,280.89,1700.0,257.3655,257.622,257.1274,257.2739,1700.0
2018-12-31 14:10:00,281.15,281.15,280.5,280.57,2335.0,257.512,257.512,256.9167,256.9808,2335.0
2018-12-31 14:15:00,280.57,280.98,280.13,280.98,2732.0,256.9808,257.3563,256.5778,257.3563,2732.0
2018-12-31 14:20:00,280.97,281.12,280.2,280.21,3211.0,257.3472,257.4846,256.6419,256.6511,3211.0
2018-12-31 14:25:00,280.14,280.22,279.8,279.81,1800.0,256.587,256.6602,256.2755,256.2847,1800.0
2018-12-31 14:30:00,279.49,280.06,279.37,279.74,1800.0,255.9916,256.5137,255.8817,256.2206,1800.0
2018-12-31 14:35:00,279.86,279.99,279.34,279.56,2876.0,256.3305,256.4496,255.8542,256.0557,2876.0
2018-12-31 14:40:00,280.01,280.53,279.76,279.83,1400.0,256.4679,256.9442,256.2389,256.303,1400.0
2018-12-31 14:45:00,279.95,280.48,279.95,280.29,1000.0,256.4129,256.8984,256.4129,256.7244,1000.0
2018-12-31 14:50:00,280.29,281.32,280.26,280.96,2699.0,256.7244,257.6678,256.6969,257.338,2699.0
2018-12-31 14:55:00,280.98,281.22,280.4,280.4,3748.0,257.3563,257.5762,256.8251,256.8251,3748.0
2018-12-31 15:00:00,280.55,281.4,280.55,280.91,5333.0,256.9625,257.741,256.9625,257.2922,5333.0
2018-12-31 15:05:00,280.99,281.05,280.47,280.47,900.0,257.3655,257.4205,256.8892,256.8892,900.0
2018-12-31 15:10:00,280.44,280.97,280.31,280.61,3600.0,256.8617,257.3472,256.7427,257.0174,3600.0
2018-12-31 15:15:00,280.7,280.83,280.43,280.83,3283.0,257.0999,257.219,256.8526,257.219,3283.0
2018-12-31 15:20:00,281.44,281.46,280.91,280.91,2700.0,257.7777,257.796,257.2922,257.2922,2700.0
2018-12-31 15:25:00,281.14,281.71,281.14,281.64,2310.0,257.5029,258.025,257.5029,257.9609,2310.0
2018-12-31 15:30:00,281.77,282.34,281.73,282.17,2807.0,258.0799,258.602,258.0433,258.4463,2807.0
2018-12-31 15:35:00,282.0,282.3,281.89,282.16,4882.0,258.2906,258.5654,258.1898,258.4371,4882.0
2018-12-31 15:40:00,282.15,282.44,281.98,282.27,4581.0,258.428,258.6936,258.2723,258.5379,4581.0
2018-12-31 15:45:00,282.25,282.44,281.03,281.11,9050.0,258.5196,258.6936,257.4021,257.4754,9050.0
2018-12-31 15:50:00,281.12,281.41,280.47,280.7,8840.0,257.4846,257.7502,256.8892,257.0999,8840.0
2018-12-31 15:55:00,280.88,282.38,280.5,282.38,23026.0,257.2647,258.6386,256.9167,258.6386,23026.0
2019-01-02 09:30:00,278.89,278.92,277.97,278.21,6975.0,255.4421,255.4695,254.5994,254.8192,6975.0
2019-01-02 09:35:00,278.47,278.47,277.06,277.21,3682.0,255.0574,255.0574,253.7659,253.9033,3682.0
2019-01-02 09:40:00,276.16,276.71,275.34,275.86,15708.0,252.9416,253.4453,252.1905,252.6668,15708.0
2019-01-02 09:45:00,276.02,276.34,275.64,276.0,10585.0,252.8134,253.1065,252.4653,252.795,10585.0
2019-01-02 09:50:00,276.0,276.16,274.72,274.87,8136.0,252.795,252.9416,251.6227,251.76,8136.0
2019-01-02 09:55:00,274.73,275.5,274.59,275.02,9649.0,251.6318,252.3371,251.5036,251.8974,9649.0
2019-01-02 10:00:00,275.11,276.27,274.98,276.19,10852.0,251.9799,253.0423,251.8608,252.9691,10852.0
2019-01-02 10:05:00,276.25,277.58,276.25,277.58,24760.0,253.024,254.2422,253.024,254.2422,24760.0
2019-01-02 10:10:00,277.58,279.08,277.58,278.38,7320.0,254.2422,255.6161,254.2422,254.9749,7320.0
2019-01-02 10:15:00,278.51,279.85,278.51,279.76,6663.0,255.094,256.3213,255.094,256.2389,6663.0
2019-01-02 10:20:00,279.66,279.91,277.16,277.16,9852.0,256.1473,256.3763,253.8575,253.8575,9852.0
2019-01-02 10:25:00,277.18,277.69,276.68,277.05,21463.0,253.8758,254.343,253.4179,253.7568,21463.0
2019-01-02 10:30:00,277.3,277.34,275.25,275.36,15254.0,253.9857,254.0224,252.1081,252.2088,15254.0
2019-01-02 10:35:00,275.8,275.96,275.13,275.51,13864.0,252.6119,252.7584,251.9982,252.3462,13864.0
2019-01-02 10:40:00,275.62,276.82,275.61,275.84,10330.0,252.447,253.5461,252.4378,252.6485,10330.0
2019-01-02 10:45:00,275.86,276.38,275.73,276.07,5601.0,252.6668,253.1431,252.5477,252.8592,5601.0
2019-01-02 10:50:00,275.87,276.63,275.54,276.61,3625.0,252.676,253.3721,252.3737,253.3538,3625.0
2019-01-02 10:55:00,276.45,276.82,276.17,276.48,4204.0,253.2072,253.5461,252.9507,253.2347,4204.0
2019-01-02 11:00:00,276.32,276.61,276.02,276.5,4800.0,253.0881,253.3538,252.8134,253.253,4800.0
2019-01-02 11:05:00,276.73,277.38,276.56,277.19,4503.0,253.4637,254.059,253.308,253.885,4503.0
2019-01-02 11:10:00,277.19,277.83,277.19,277.59,4658.0,253.885,254.4712,253.885,254.2514,4658.0
2019-01-02 11:15:00,277.56,277.78,277.19,277.78,9148.0,254.2239,254.4254,253.885,254.4254,9148.0
2019-01-02 11:20:00,278.0,278.01,277.01,277.57,3931.0,254.6269,254.636,253.7201,254.233,3931.0
2019-01-02 11:25:00,277.47,277.61,276.48,276.49,6409.0,254.1414,254.2697,253.2347,253.2438,6409.0
2019-01-02 11:30:00,276.47,276.58,275.72,276.0,8923.0,253.2255,253.3263,252.5386,252.795,8923.0
2019-01-02 11:35:00,276.16,276.29,275.81,275.81,4667.0,252.9416,253.0607,252.621,252.621,4667.0
2019-01-02 11:40:00,275.97,277.02,275.97,277.01,3900.0,252.7676,253.7293,252.7676,253.7201,3900.0
2019-01-02 11:45:00,276.95,277.12,276.53,277.12,2881.0,253.6652,253.8209,253.2805,253.8209,2881.0
2019-01-02 11:50:00,276.7,276.82,276.2,276.51,1600.0,253.4362,253.5461,252.9782,253.2622,1600.0
2019-01-02 11:55:00,276.44,276.87,275.77,275.77,2101.0,253.198,253.5919,252.5844,252.5844,2101.0
2019-01-02 12:00:00,275.76,275.92,275.38,275.92,2796.0,252.5752,252.7218,252.2272,252.7218,2796.0
2019-01-02 12:05:00,275.96,276.42,275.74,275.82,6799.0,252.7584,253.1797,252.5569,252.6302,6799.0
2019-01-02 12:10:00,275.82,275.96,275.57,275.75,1600.0,252.6302,252.7584,252.4012,252.5661,1600.0
2019-01-02 12:15:00,275.66,276.08,275.3,275.42,1800.0,252.4836,252.8683,252.1539,252.2638,1800.0
2019-01-02 12:20:00,275.22,275.3,274.9,275.16,2708.0,252.0806,252.1539,251.7875,252.0257,2708.0
2019-01-02 12:25:00,275.43,275.55,275.24,275.55,832.0,252.273,252.3829,252.0989,252.3829,832.0
2019-01-02 12:30:00,275.75,275.84,275.42,275.57,2633.0,252.5661,252.6485,252.2638,252.4012,2633.0
2019-01-02 12:35:00,275.4,276.71,275.4,276.55,900.0,252.2455,253.4453,252.2455,253.2988,900.0
2019-01-02 12:40:00,276.41,276.81,276.41,276.66,4535.0,253.1706,253.5369,253.1706,253.3995,4535.0
2019-01-02 12:45:00,276.84,277.2,276.6,276.6,1941.0,253.5644,253.8941,253.3446,253.3446,1941.0
2019-01-02 12:50:00,276.8,276.92,276.14,276.16,7951.0,253.5278,253.6377,252.9233,252.9416,7951.0
2019-01-02 12:55:00,276.44,276.92,276.04,276.9,2351.0,253.198,253.6377,252.8317,253.6194,2351.0
2019-01-02 13:00:00,276.67,277.95,276.67,277.85,5455.0,253.4087,254.5811,253.4087,254.4895,5455.0
2019-01-02 13:05:00,278.0,278.3,277.76,278.2,3300.0,254.6269,254.9017,254.4071,254.8101,3300.0
2019-01-02 13:10:00,277.95,278.22,277.92,278.1,2829.0,254.5811,254.8284,254.5536,254.7185,2829.0
2019-01-02 13:15:00,278.0,278.25,277.83,278.06,6748.0,254.6269,254.8559,254.4712,254.6818,6748.0
2019-01-02 13:20:00,278.45,278.58,278.22,278.36,6811.0,255.0391,255.1581,254.8284,254.9566,6811.0
2019-01-02 13:25:00,278.21,278.32,277.86,278.06,4472.0,254.8192,254.92,254.4987,254.6818,4472.0
2019-01-02 13:30:00,278.08,278.35,277.96,278.35,11034.0,254.7002,254.9475,254.5902,254.9475,11034.0
2019-01-02 13:35:00,278.19,278.52,277.93,278.43,4519.0,254.8009,255.1032,254.5628,255.0207,4519.0
2019-01-02 13:40:00,278.35,278.92,278.19,278.62,2200.0,254.9475,255.4695,254.8009,255.1948,2200.0
2019-01-02 13:45:00,278.63,279.35,278.53,279.24,1811.0,255.2039,255.8634,255.1123,255.7626,1811.0
2019-01-02 13:50:00,279.05,279.05,278.8,278.8,6400.0,255.5886,255.5886,255.3596,255.3596,6400.0
2019-01-02 13:55:00,278.83,279.26,278.73,279.26,4071.0,255.3871,255.781,255.2955,255.781,4071.0
2019-01-02 14:00:00,279.04,279.63,278.79,279.63,2004.0,255.5794,256.1198,255.3505,256.1198,2004.0
2019-01-02 14:05:00,279.5,279.5,278.85,279.11,5800.0,256.0008,256.0008,255.4054,255.6436,5800.0
2019-01-02 14:10:00,279.0,279.05,278.51,278.51,2120.0,255.5428,255.5886,255.094,255.094,2120.0
2019-01-02 14:15:00,278.42,278.79,278.2,278.3,3709.0,255.0116,255.3505,254.8101,254.9017,3709.0
2019-01-02 14:20:00,278.25,278.28,277.58,278.28,4719.0,254.8559,254.8833,254.2422,254.8833,4719.0
2019-01-02 14:25:00,278.3,278.4,277.51,277.51,2051.0,254.9017,254.9933,254.1781,254.1781,2051.0
2019-01-02 14:30:00,277.66,278.33,277.58,277.94,3546.0,254.3155,254.9291,254.2422,254.5719,3546.0
2019-01-02 14:35:00,277.98,278.13,277.6,278.06,929.0,254.6086,254.746,254.2605,254.6818,929.0
2019-01-02 14:40:00,278.21,278.21,277.39,277.87,2533.0,254.8192,254.8192,254.0682,254.5078,2533.0
2019-01-02 14:45:00,278.0,278.0,277.54,277.8,1240.0,254.6269,254.6269,254.2056,254.4437,1240.0
2019-01-02 14:50:00,277.83,277.83,277.71,277.82,1300.0,254.4712,254.4712,254.3613,254.462,1300.0
2019-01-02 14:55:00,277.75,278.28,277.62,277.87,2000.0,254.3979,254.8833,254.2788,254.5078,2000.0
2019-01-02 15:00:00,277.47,278.31,277.47,278.13,1500.0,254.1414,254.9108,254.1414,254.746,1500.0
2019-01-02 15:05:00,277.8,277.8,276.98,276.98,2881.0,254.4437,254.4437,253.6926,253.6926,2881.0
2019-01-02 15:10:00,276.82,277.31,276.67,277.31,1584.0,253.5461,253.9949,253.4087,253.9949,1584.0
2019-01-02 15:15:00,277.23,277.24,276.43,276.57,5184.0,253.9216,253.9308,253.1889,253.3171,5184.0
2019-01-02 15:20:00,276.75,276.98,276.48,276.96,4629.0,253.482,253.6926,253.2347,253.6743,4629.0
2019-01-02 15:25:00,276.99,277.18,276.24,276.45,8000.0,253.7018,253.8758,253.0149,253.2072,8000.0
2019-01-02 15:30:00,276.26,276.26,275.58,275.86,6707.0,253.0332,253.0332,252.4104,252.6668,6707.0
2019-01-02 15:35:00,276.15,276.28,275.63,275.63,5200.0,252.9324,253.0515,252.4561,252.4561,5200.0
2019-01-02 15:40:00,275.36,275.56,274.93,275.08,10085.0,252.2088,252.392,251.815,251.9524,10085.0
2019-01-02 15:45:00,274.78,275.47,274.77,275.08,19324.0,251.6776,252.3096,251.6685,251.9524,19324.0
2019-01-02 15:50:00,275.16,275.95,275.11,275.74,10855.0,252.0257,252.7492,251.9799,252.5569,10855.0
2019-01-02 15:55:00,275.73,276.71,275.73,276.5,25128.0,252.5477,253.4453,252.5477,253.253,25128.0
2019-01-03 09:30:00,275.41,276.9,274.98,275.42,11941.0,252.2546,253.6194,251.8608,252.2638,11941.0
2019-01-03 09:35:00,274.87,276.62,274.41,276.41,6400.0,251.76,253.3629,251.3387,253.1706,6400.0
2019-01-03 09:40:00,276.1,276.29,275.63,275.92,7793.0,252.8866,253.0607,252.4561,252.7218,7793.0
2019-01-03 09:45:00,275.92,275.92,274.5,274.78,6752.0,252.7218,252.7218,251.4212,251.6776,6752.0
2019-01-03 09:50:00,274.74,274.74,274.03,274.55,2400.0,251.641,251.641,250.9907,251.4669,2400.0
2019-01-03 09:55:00,274.47,276.39,274.2,276.38,3200.0,251.3937,253.1522,251.1464,253.1431,3200.0
2019-01-03 10:00:00,275.9,276.07,273.27,273.91,25446.0,252.7034,252.8592,250.2946,250.8808,25446.0
2019-01-03 10:05:00,273.73,273.73,272.0,272.25,4772.0,250.7159,250.7159,249.1313,249.3603,4772.0
2019-01-03 10:10:00,272.12,272.12,270.22,270.22,6182.0,249.2413,249.2413,247.501,247.501,6182.0
2019-01-03 10:15:00,270.46,270.81,269.4,270.81,22759.0,247.7208,248.0414,246.7499,248.0414,22759.0
2019-01-03 10:20:00,270.77,270.8,269.22,270.38,15200.0,248.0048,248.0322,246.5851,247.6475,15200.0
2019-01-03 10:25:00,270.25,270.38,268.87,268.87,12522.0,247.5285,247.6475,246.2645,246.2645,12522.0
2019-01-03 10:30:00,268.6,268.7,267.47,267.7,18872.0,246.0172,246.1088,244.9822,245.1929,18872.0
2019-01-03 10:35:00,267.64,268.1,266.41,267.03,16722.0,245.1379,245.5592,244.0113,244.5792,16722.0
2019-01-03 10:40:00,267.47,267.77,266.57,266.67,15739.0,244.9822,245.257,244.1579,244.2495,15739.0
2019-01-03 10:45:00,266.88,267.7,266.33,266.53,22217.0,244.4418,245.1929,243.9381,244.1212,22217.0
2019-01-03 10:50:00,266.53,267.75,266.45,267.71,25083.0,244.1212,245.2387,244.048,245.202,25083.0
2019-01-03 10:55:00,267.69,269.19,267.69,268.15,11224.0,245.1837,246.5576,245.1837,245.605,11224.0
2019-01-03 11:00:00,268.42,269.05,267.59,268.97,16137.0,245.8523,246.4294,245.0921,246.3561,16137.0
2019-01-03 11:05:00,268.83,268.86,267.72,267.88,5890.0,246.2279,246.2553,245.2112,245.3577,5890.0
2019-01-03 11:10:00,268.05,270.17,268.05,270.17,10201.0,245.5134,247.4552,245.5134,247.4552,10201.0
2019-01-03 11:15:00,270.31,270.65,269.94,270.56,6500.0,247.5834,247.8948,247.2445,247.8124,6500.0
2019-01-03 11:20:00,270.59,271.23,270.44,270.44,7500.0,247.8399,248.4261,247.7025,247.7025,7500.0
2019-01-03 11:25:00,270.39,270.74,270.07,270.13,4100.0,247.6567,247.9773,247.3636,247.4186,4100.0
2019-01-03 11:30:00,270.26,271.13,270.22,270.51,6768.0,247.5376,248.3345,247.501,247.7666,6768.0
2019-01-03 11:35:00,270.47,271.3,270.33,271.3,15717.0,247.73,248.4902,247.6017,248.4902,15717.0
2019-01-03 11:40:00,271.26,272.34,271.24,271.9,9170.0,248.4536,249.4428,248.4352,249.0397,9170.0
2019-01-03 11:45:00,271.86,273.99,271.86,273.24,5667.0,249.0031,250.954,249.0031,250.2671,5667.0
2019-01-03 11:50:00,273.18,273.5,272.44,272.44,2200.0,250.2121,250.5052,249.5343,249.5343,2200.0
2019-01-03 11:55:00,272.15,272.46,271.78,272.04,2300.0,249.2687,249.5527,248.9298,249.168,2300.0
2019-01-03 12:00:00,272.06,272.23,271.64,271.84,3300.0,249.1863,249.342,248.8016,248.9848,3300.0
2019-01-03 12:05:00,271.83,272.04,271.56,271.56,2216.0,248.9756,249.168,248.7283,248.7283,2216.0
2019-01-03 12:10:00,271.69,272.4,271.58,272.3,4068.0,248.8474,249.4977,248.7467,249.4061,4068.0
2019-01-03 12:15:00,272.14,272.48,271.6,271.94,4183.0,249.2596,249.571,248.765,249.0764,4183.0
2019-01-03 12:20:00,272.37,272.45,271.93,272.26,2017.0,249.4702,249.5435,249.0672,249.3695,2017.0
2019-01-03 12:25:00,272.24,272.24,271.26,272.06,2180.0,249.3512,249.3512,248.4536,249.1863,2180.0
2019-01-03 12:30:00,272.24,272.85,272.23,272.57,2069.0,249.3512,249.9099,249.342,249.6534,2069.0
2019-01-03 12:35:00,272.45,272.45,271.5,271.74,2500.0,249.5435,249.5435,248.6734,248.8932,2500.0
2019-01-03 12:40:00,271.87,272.47,271.67,271.8,1380.0,249.0123,249.5618,248.8291,248.9482,1380.0
2019-01-03 12:45:00,272.06,273.1,272.06,272.56,3490.0,249.1863,250.1389,249.1863,249.6443,3490.0
2019-01-03 12:50:00,272.53,273.34,272.51,272.85,2749.0,249.6168,250.3587,249.5985,249.9099,2749.0
2019-01-03 12:55:00,273.2,273.26,272.47,273.07,3900.0,250.2305,250.2854,249.5618,250.1114,3900.0
2019-01-03 13:00:00,273.09,273.09,272.25,272.46,2037.0,250.1297,250.1297,249.3603,249.5527,2037.0
2019-01-03 13:05:00,272.42,272.53,271.81,271.82,3400.0,249.516,249.6168,248.9573,248.9665,3400.0
2019-01-03 13:10:00,271.61,272.31,271.61,272.02,3000.0,248.7741,249.4153,248.7741,249.1497,3000.0
2019-01-03 13:15:00,271.9,271.9,269.94,270.62,4649.0,249.0397,249.0397,247.2445,247.8674,4649.0
2019-01-03 13:20:00,270.33,271.57,270.19,271.57,2224.0,247.6017,248.7375,247.4735,248.7375,2224.0
2019-01-03 13:25:00,271.41,271.63,271.08,271.32,2651.0,248.5909,248.7925,248.2887,248.5085,2651.0
2019-01-03 13:30:00,271.26,271.75,271.21,271.47,2400.0,248.4536,248.9024,248.4078,248.6459,2400.0
2019-01-03 13:35:00,271.31,272.49,271.26,272.38,3500.0,248.4994,249.5801,248.4536,249.4794,3500.0
2019-01-03 13:40:00,272.27,272.94,272.11,272.68,3000.0,249.3786,249.9923,249.2321,249.7542,3000.0
2019-01-03 13:45:00,272.81,272.81,271.7,271.7,1940.0,249.8732,249.8732,248.8566,248.8566,1940.0
2019-01-03 13:50:00,271.79,272.07,271.29,271.52,3400.0,248.939,249.1955,248.481,248.6917,3400.0
2019-01-03 13:55:00,271.52,271.52,270.07,270.29,6400.0,248.6917,248.6917,247.3636,247.5651,6400.0
2019-01-03 14:00:00,270.14,270.54,269.68,269.69,11005.0,247.4277,247.7941,247.0064,247.0156,11005.0
2019-01-03 14:05:00,269.79,270.54,269.7,270.3,10167.0,247.1072,247.7941,247.0247,247.5743,10167.0
2019-01-03 14:10:00,270.11,270.82,270.11,270.11,6259.0,247.4002,248.0506,247.4002,247.4002,6259.0
2019-01-03 14:15:00,269.96,270.44,269.68,270.44,3800.0,247.2629,247.7025,247.0064,247.7025,3800.0
2019-01-03 14:20:00,270.29,270.29,269.89,270.23,2300.0,247.5651,247.5651,247.1987,247.5102,2300.0
2019-01-03 14:25:00,270.18,271.05,269.76,271.05,2463.0,247.4644,248.2612,247.0797,248.2612,2463.0
2019-01-03 14:30:00,271.14,271.58,270.64,270.77,10452.0,248.3436,248.7467,247.8857,248.0048,10452.0
2019-01-03 14:35:00,270.92,270.95,270.36,270.52,1889.0,248.1421,248.1696,247.6292,247.7758,1889.0
2019-01-03 14:40:00,270.57,270.68,269.86,270.09,4215.0,247.8216,247.9223,247.1713,247.3819,4215.0
2019-01-03 14:45:00,270.08,270.48,269.34,269.49,6476.0,247.3728,247.7391,246.695,246.8324,6476.0
2019-01-03 14:50:00,269.5,269.78,269.26,269.31,4000.0,246.8415,247.098,246.6217,246.6675,4000.0
2019-01-03 14:55:00,269.25,269.25,268.48,269.02,4663.0,246.6126,246.6126,245.9073,246.4019,4663.0
2019-01-03 15:00:00,269.02,269.27,268.6,268.6,4344.0,246.4019,246.6309,246.0172,246.0172,4344.0
2019-01-03 15:05:00,268.78,268.9,268.37,268.77,3578.0,246.1821,246.292,245.8065,246.1729,3578.0
2019-01-03 15:10:00,268.68,268.69,268.05,268.25,4012.0,246.0905,246.0996,245.5134,245.6966,4012.0
2019-01-03 15:15:00,268.27,268.57,267.53,268.24,10862.0,245.7149,245.9897,245.0372,245.6875,10862.0
2019-01-03 15:20:00,268.31,268.47,267.84,268.01,7320.0,245.7516,245.8981,245.3211,245.4768,7320.0
2019-01-03 15:25:00,267.88,268.27,267.51,267.88,9104.0,245.3577,245.7149,245.0188,245.3577,9104.0
2019-01-03 15:30:00,267.88,268.88,267.71,268.57,8325.0,245.3577,246.2737,245.202,245.9897,8325.0
2019-01-03 15:35:00,268.63,268.77,267.37,267.37,8759.0,246.0447,246.1729,244.8906,244.8906,8759.0
2019-01-03 15:40:00,267.17,268.17,267.0,267.77,10660.0,244.7074,245.6234,244.5517,245.257,10660.0
2019-01-03 15:45:00,267.84,268.22,267.76,268.01,12648.0,245.3211,245.6691,245.2478,245.4768,12648.0
2019-01-03 15:50:00,267.97,268.25,267.58,267.69,17404.0,245.4402,245.6966,245.083,245.1837,17404.0
2019-01-03 15:55:00,267.7,268.54,267.63,268.02,44154.0,245.1929,245.9622,245.1288,245.486,44154.0
2019-01-04 09:30:00,272.81,275.0,272.02,275.0,6214.0,249.8732,251.8791,249.1497,251.8791,6214.0
2019-01-04 09:35:00,273.98,275.23,273.74,274.45,3303.0,250.9449,252.0898,250.7251,251.3754,3303.0
2019-01-04 09:40:00,274.49,275.86,274.49,275.53,1936.0,251.412,252.6668,251.412,252.3646,1936.0
2019-01-04 09:45:00,275.83,276.41,275.27,275.98,8593.0,252.6393,253.1706,252.1264,252.7767,8593.0
2019-01-04 09:50:00,276.18,277.16,276.18,276.73,2300.0,252.9599,253.8575,252.9599,253.4637,2300.0
2019-01-04 09:55:00,275.98,277.1,275.74,276.86,7103.0,252.7767,253.8026,252.5569,253.5827,7103.0
2019-01-04 10:00:00,276.92,277.52,276.49,276.69,2278.0,253.6377,254.1872,253.2438,253.427,2278.0
2019-01-04 10:05:00,276.2,277.1,276.03,276.93,2251.0,252.9782,253.8026,252.8225,253.6468,2251.0
2019-01-04 10:10:00,276.58,276.88,274.59,274.59,6900.0,253.3263,253.6011,251.5036,251.5036,6900.0
2019-01-04 10:15:00,274.56,275.79,274.56,275.76,3803.0,251.4761,252.6027,251.4761,252.5752,3803.0
2019-01-04 10:20:00,275.52,276.72,274.28,276.72,4500.0,252.3554,253.4545,251.2196,253.4545,4500.0
2019-01-04 10:25:00,277.69,278.71,277.29,278.71,8159.0,254.343,255.2772,253.9766,255.2772,8159.0
2019-01-04 10:30:00,278.71,279.35,278.24,278.44,5500.0,255.2772,255.8634,254.8467,255.0299,5500.0
2019-01-04 10:35:00,278.66,279.14,278.22,278.81,5100.0,255.2314,255.671,254.8284,255.3688,5100.0
2019-01-04 10:40:00,278.25,278.52,278.2,278.46,1003.0,254.8559,255.1032,254.8101,255.0482,1003.0
2019-01-04 10:45:00,278.06,278.06,277.08,277.08,9199.0,254.6818,254.6818,253.7842,253.7842,9199.0
2019-01-04 10:50:00,277.23,277.67,277.04,277.25,4110.0,253.9216,254.3246,253.7476,253.9399,4110.0
2019-01-04 10:55:00,276.97,277.69,276.92,277.5,7389.0,253.6835,254.343,253.6377,254.1689,7389.0
2019-01-04 11:00:00,277.61,279.01,277.41,279.01,19418.0,254.2697,255.552,254.0865,255.552,19418.0
2019-01-04 11:05:00,279.08,279.13,278.66,279.13,1910.0,255.6161,255.6619,255.2314,255.6619,1910.0
2019-01-04 11:10:00,279.23,279.7,278.68,278.68,2511.0,255.7535,256.184,255.2497,255.2497,2511.0
2019-01-04 11:15:00,278.53,278.81,278.09,278.81,1100.0,255.1123,255.3688,254.7093,255.3688,1100.0
2019-01-04 11:20:00,278.61,278.61,278.12,278.12,900.0,255.1856,255.1856,254.7368,254.7368,900.0
2019-01-04 11:25:00,278.02,278.02,277.21,277.9,1000.0,254.6452,254.6452,253.9033,254.5353,1000.0
2019-01-04 11:30:00,277.55,278.07,277.34,278.07,2000.0,254.2147,254.691,254.0224,254.691,2000.0
2019-01-04 11:35:00,277.92,277.92,277.17,277.48,1920.0,254.5536,254.5536,253.8667,254.1506,1920.0
2019-01-04 11:40:00,278.0,278.25,277.54,277.96,2201.0,254.6269,254.8559,254.2056,254.5902,2201.0
2019-01-04 11:45:00,278.13,278.92,278.09,278.92,700.0,254.746,255.4695,254.7093,255.4695,700.0
2019-01-04 11:50:00,279.13,279.39,278.89,279.39,2900.0,255.6619,255.9,255.4421,255.9,2900.0
2019-01-04 11:55:00,279.23,279.23,278.81,278.81,2700.0,255.7535,255.7535,255.3688,255.3688,2700.0
2019-01-04 12:00:00,278.78,278.81,277.85,277.85,2895.0,255.3413,255.3688,254.4895,254.4895,2895.0
2019-01-04 12:05:00,278.18,279.02,278.18,279.01,500.0,254.7918,255.5611,254.7918,255.552,500.0
2019-01-04 12:10:00,279.28,279.35,279.03,279.13,1500.0,255.7993,255.8634,255.5703,255.6619,1500.0
2019-01-04 12:15:00,279.24,280.16,279.24,279.55,3233.0,255.7626,256.6053,255.7626,256.0466,3233.0
2019-01-04 12:20:00,279.62,279.88,279.43,279.43,1476.0,256.1107,256.3488,255.9367,255.9367,1476.0
2019-01-04 12:25:00,279.47,279.88,279.46,279.51,900.0,255.9733,256.3488,255.9641,256.0099,900.0
2019-01-04 12:30:00,279.4,279.55,278.86,279.55,2401.0,255.9092,256.0466,255.4146,256.0466,2401.0
2019-01-04 12:35:00,279.55,279.69,279.55,279.67,1100.0,256.0466,256.1748,256.0466,256.1565,1100.0
2019-01-04 12:40:00,279.78,280.25,279.67,280.15,2400.0,256.2572,256.6877,256.1565,256.5961,2400.0
2019-01-04 12:45:00,280.2,280.87,280.2,280.87,2000.0,256.6419,257.2556,256.6419,257.2556,2000.0
2019-01-04 12:50:00,280.84,280.84,280.39,280.41,5387.0,257.2281,257.2281,256.8159,256.8343,5387.0
2019-01-04 12:55:00,280.42,281.0,280.36,280.38,2417.0,256.8434,257.3747,256.7885,256.8068,2417.0
2019-01-04 13:00:00,280.65,281.34,280.52,280.91,3104.0,257.0541,257.6861,256.935,257.2922,3104.0
2019-01-04 13:05:00,281.08,281.47,281.04,281.36,2100.0,257.4479,257.8051,257.4113,257.7044,2100.0
2019-01-04 13:10:00,281.13,281.14,280.3,280.74,2587.0,257.4937,257.5029,256.7335,257.1365,2587.0
2019-01-04 13:15:00,280.63,280.82,280.42,280.81,1100.0,257.0358,257.2098,256.8434,257.2006,1100.0
2019-01-04 13:20:00,280.77,281.05,280.51,280.51,1100.0,257.164,257.4205,256.9259,256.9259,1100.0
2019-01-04 13:25:00,280.1,280.34,279.79,280.06,1600.0,256.5503,256.7701,256.2664,256.5137,1600.0
2019-01-04 13:30:00,280.11,281.05,280.09,280.92,3150.0,256.5595,257.4205,256.5412,257.3014,3150.0
2019-01-04 13:35:00,280.45,280.59,280.16,280.2,1225.0,256.8709,256.9991,256.6053,256.6419,1225.0
2019-01-04 13:40:00,279.97,280.07,279.3,279.74,3014.0,256.4313,256.5228,255.8176,256.2206,3014.0
2019-01-04 13:45:00,279.61,279.85,279.58,279.72,900.0,256.1015,256.3213,256.074,256.2023,900.0
2019-01-04 13:50:00,280.13,280.54,279.96,280.27,820.0,256.5778,256.9533,256.4221,256.706,820.0
2019-01-04 13:55:00,280.5,280.51,280.06,280.24,1000.0,256.9167,256.9259,256.5137,256.6786,1000.0
2019-01-04 14:00:00,280.05,280.24,279.73,280.1,2001.0,256.5045,256.6786,256.2114,256.5503,2001.0
2019-01-04 14:05:00,280.42,280.42,279.43,280.01,2400.0,256.8434,256.8434,255.9367,256.4679,2400.0
2019-01-04 14:10:00,280.17,280.39,279.72,280.03,2600.0,256.6144,256.8159,256.2023,256.4862,2600.0
2019-01-04 14:15:00,279.82,280.29,279.67,280.08,2200.0,256.2939,256.7244,256.1565,256.532,2200.0
2019-01-04 14:20:00,280.08,280.38,279.64,280.32,6454.0,256.532,256.8068,256.129,256.7518,6454.0
2019-01-04 14:25:00,280.25,280.38,279.93,279.97,2300.0,256.6877,256.8068,256.3946,256.4313,2300.0
2019-01-04 14:30:00,280.11,280.43,280.02,280.26,1709.0,256.5595,256.8526,256.4771,256.6969,1709.0
2019-01-04 14:35:00,280.43,280.66,280.3,280.3,2218.0,256.8526,257.0632,256.7335,256.7335,2218.0
2019-01-04 14:40:00,280.54,280.72,280.23,280.59,7291.0,256.9533,257.1182,256.6694,256.9991,7291.0
2019-01-04 14:45:00,280.56,280.57,279.32,279.69,1675.0,256.9717,256.9808,255.8359,256.1748,1675.0
2019-01-04 14:50:00,279.52,279.72,279.45,279.64,900.0,256.0191,256.2023,255.955,256.129,900.0
2019-01-04 14:55:00,279.41,279.65,279.29,279.37,2574.0,255.9183,256.1382,255.8084,255.8817,2574.0
2019-01-04 15:00:00,279.57,280.7,279.57,280.7,2216.0,256.0649,257.0999,256.0649,257.0999,2216.0
2019-01-04 15:05:00,280.48,280.8,280.28,280.28,1744.0,256.8984,257.1915,256.7152,256.7152,1744.0
2019-01-04 15:10:00,280.06,280.43,279.69,280.31,4022.0,256.5137,256.8526,256.1748,256.7427,4022.0
2019-01-04 15:15:00,280.29,280.74,280.28,280.55,2443.0,256.7244,257.1365,256.7152,256.9625,2443.0
2019-01-04 15:20:00,280.59,280.63,279.57,279.71,2000.0,256.9991,257.0358,256.0649,256.1931,2000.0
2019-01-04 15:25:00,279.71,279.95,279.18,279.72,4100.0,256.1931,256.4129,255.7077,256.2023,4100.0
2019-01-04 15:30:00,279.78,280.33,279.59,280.32,4703.0,256.2572,256.761,256.0832,256.7518,4703.0
2019-01-04 15:35:00,280.33,280.39,279.39,279.52,6847.0,256.761,256.8159,255.9,256.0191,6847.0
2019-01-04 15:40:00,279.55,279.83,279.37,279.64,4523.0,256.0466,256.303,255.8817,256.129,4523.0
2019-01-04 15:45:00,279.84,280.16,279.67,279.82,7662.0,256.3122,256.6053,256.1565,256.2939,7662.0
2019-01-04 15:50:00,279.77,279.92,279.14,279.16,9568.0,256.2481,256.3855,255.671,255.6894,9568.0
2019-01-04 15:55:00,279.15,279.66,278.89,279.13,33837.0,255.6802,256.1473,255.4421,255.6619,33837.0
2019-01-07 09:30:00,279.07,279.99,277.59,277.88,9083.0,255.6069,256.4496,254.2514,254.517,9083.0
2019-01-07 09:35:00,277.57,279.41,276.57,277.43,9694.0,254.233,255.9183,253.3171,254.1048,9694.0
2019-01-07 09:40:00,277.86,278.89,275.92,275.92,4400.0,254.4987,255.4421,252.7218,252.7218,4400.0
2019-01-07 09:45:00,276.67,277.34,274.08,275.07,11500.0,253.4087,254.0224,251.0365,251.9432,11500.0
2019-01-07 09:50:00,275.35,275.35,273.7,274.69,4784.0,252.1997,252.1997,250.6884,251.5952,4784.0
2019-01-07 09:55:00,275.04,276.56,275.04,276.45,2570.0,251.9158,253.308,251.9158,253.2072,2570.0
2019-01-07 10:00:00,276.95,278.04,276.59,277.37,6900.0,253.6652,254.6635,253.3354,254.0499,6900.0
2019-01-07 10:05:00,277.12,278.39,277.06,277.74,7697.0,253.8209,254.9841,253.7659,254.3887,7697.0
2019-01-07 10:10:00,277.77,278.0,276.62,277.02,6149.0,254.4162,254.6269,253.3629,253.7293,6149.0
2019-01-07 10:15:00,276.99,277.98,276.75,277.54,5116.0,253.7018,254.6086,253.482,254.2056,5116.0
2019-01-07 10:20:00,277.53,277.53,276.75,277.23,2264.0,254.1964,254.1964,253.482,253.9216,2264.0
2019-01-07 10:25:00,277.35,278.37,277.35,278.05,5400.0,254.0315,254.9658,254.0315,254.6727,5400.0
2019-01-07 10:30:00,278.15,278.53,277.58,277.86,14642.0,254.7643,255.1123,254.2422,254.4987,14642.0
2019-01-07 10:35:00,278.13,278.43,277.64,278.15,3300.0,254.746,255.0207,254.2972,254.7643,3300.0
2019-01-07 10:40:00,277.82,278.4,277.55,278.23,3850.0,254.462,254.9933,254.2147,254.8375,3850.0
2019-01-07 10:45:00,278.2,278.44,277.85,278.05,5221.0,254.8101,255.0299,254.4895,254.6727,5221.0
2019-01-07 10:50:00,278.09,279.25,277.9,278.54,15441.0,254.7093,255.7718,254.5353,255.1215,15441.0
2019-01-07 10:55:00,278.54,278.81,278.11,278.77,3700.0,255.1215,255.3688,254.7276,255.3321,3700.0
2019-01-07 11:00:00,278.67,279.74,278.66,279.55,5679.0,255.2406,256.2206,255.2314,256.0466,5679.0
2019-01-07 11:05:00,279.31,279.41,278.42,279.06,4100.0,255.8267,255.9183,255.0116,255.5978,4100.0
2019-01-07 11:10:00,279.21,279.58,278.92,279.34,5859.0,255.7352,256.074,255.4695,255.8542,5859.0
2019-01-07 11:15:00,279.44,279.81,279.22,279.35,21972.0,255.9458,256.2847,255.7443,255.8634,21972.0
2019-01-07 11:20:00,279.35,279.66,278.96,279.31,6133.0,255.8634,256.1473,255.5062,255.8267,6133.0
2019-01-07 11:25:00,279.59,279.75,278.99,279.37,6500.0,256.0832,256.2298,255.5337,255.8817,6500.0
2019-01-07 11:30:00,279.32,279.67,279.2,279.52,5200.0,255.8359,256.1565,255.726,256.0191,5200.0
2019-01-07 11:35:00,279.53,280.29,279.48,280.29,7706.0,256.0283,256.7244,255.9825,256.7244,7706.0
2019-01-07 11:40:00,280.1,281.2,280.1,281.2,1483.0,256.5503,257.5578,256.5503,257.5578,1483.0
2019-01-07 11:45:00,281.18,281.49,279.94,280.46,9328.0,257.5395,257.8235,256.4038,256.8801,9328.0
2019-01-07 11:50:00,280.35,280.73,280.13,280.32,2900.0,256.7793,257.1274,256.5778,256.7518,2900.0
2019-01-07 11:55:00,280.45,280.79,280.2,280.66,5570.0,256.8709,257.1823,256.6419,257.0632,5570.0
2019-01-07 12:00:00,280.71,280.8,280.23,280.63,4427.0,257.109,257.1915,256.6694,257.0358,4427.0
2019-01-07 12:05:00,280.44,280.62,279.84,279.84,3100.0,256.8617,257.0266,256.3122,256.3122,3100.0
2019-01-07 12:10:00,280.14,280.48,280.11,280.13,2100.0,256.587,256.8984,256.5595,256.5778,2100.0
2019-01-07 12:15:00,280.31,280.43,280.04,280.12,1736.0,256.7427,256.8526,256.4954,256.5686,1736.0
2019-01-07 12:20:00,280.19,280.46,280.06,280.32,2200.0,256.6328,256.8801,256.5137,256.7518,2200.0
2019-01-07 12:25:00,280.48,280.53,280.17,280.52,2300.0,256.8984,256.9442,256.6144,256.935,2300.0
2019-01-07 12:30:00,280.38,280.79,280.18,280.53,3100.0,256.8068,257.1823,256.6236,256.9442,3100.0
2019-01-07 12:35:00,280.77,281.0,280.66,281.0,800.0,257.164,257.3747,257.0632,257.3747,800.0
2019-01-07 12:40:00,281.05,281.28,280.89,281.08,2651.0,257.4205,257.6311,257.2739,257.4479,2651.0
2019-01-07 12:45:00,281.06,281.57,281.05,281.05,3935.0,257.4296,257.8967,257.4205,257.4205,3935.0
2019-01-07 12:50:00,281.05,281.08,280.83,281.02,1300.0,257.4205,257.4479,257.219,257.393,1300.0
2019-01-07 12:55:00,280.93,281.67,280.93,281.64,1800.0,257.3105,257.9883,257.3105,257.9609,1800.0
2019-01-07 13:00:00,281.79,282.53,281.51,282.07,3400.0,258.0982,258.776,257.8418,258.3547,3400.0
2019-01-07 13:05:00,282.03,282.49,282.02,282.49,920.0,258.3181,258.7394,258.3089,258.7394,920.0
2019-01-07 13:10:00,282.4,282.6,282.38,282.6,1400.0,258.657,258.8401,258.6386,258.8401,1400.0
2019-01-07 13:15:00,282.54,282.91,281.76,282.19,11167.0,258.7852,259.1241,258.0708,258.4646,11167.0
2019-01-07 13:20:00,282.17,282.47,281.93,282.28,1900.0,258.4463,258.7211,258.2265,258.547,1900.0
2019-01-07 13:25:00,282.41,282.41,282.04,282.25,1500.0,258.6661,258.6661,258.3272,258.5196,1500.0
2019-01-07 13:30:00,282.2,282.2,281.78,282.01,4682.0,258.4738,258.4738,258.0891,258.2997,4682.0
2019-01-07 13:35:00,282.04,282.04,281.22,281.4,5800.0,258.3272,258.3272,257.5762,257.741,5800.0
2019-01-07 13:40:00,281.24,281.26,280.88,280.99,6703.0,257.5945,257.6128,257.2647,257.3655,6703.0
2019-01-07 13:45:00,280.97,281.1,280.5,280.5,2400.0,257.3472,257.4663,256.9167,256.9167,2400.0
2019-01-07 13:50:00,280.35,280.5,280.14,280.44,1700.0,256.7793,256.9167,256.587,256.8617,1700.0
2019-01-07 13:55:00,280.56,281.0,280.49,280.72,3794.0,256.9717,257.3747,256.9075,257.1182,3794.0
2019-01-07 14:00:00,280.56,281.21,280.56,280.77,2632.0,256.9717,257.567,256.9717,257.164,2632.0
2019-01-07 14:05:00,280.8,280.8,280.04,280.2,4800.0,257.1915,257.1915,256.4954,256.6419,4800.0
2019-01-07 14:10:00,280.04,280.19,279.5,279.6,5463.0,256.4954,256.6328,256.0008,256.0924,5463.0
2019-01-07 14:15:00,279.67,279.84,279.57,279.57,2345.0,256.1565,256.3122,256.0649,256.0649,2345.0
2019-01-07 14:20:00,280.09,280.09,279.81,279.86,1600.0,256.5412,256.5412,256.2847,256.3305,1600.0
2019-01-07 14:25:00,279.87,279.88,279.68,279.68,900.0,256.3397,256.3488,256.1656,256.1656,900.0
2019-01-07 14:30:00,279.66,279.87,279.59,279.74,1200.0,256.1473,256.3397,256.0832,256.2206,1200.0
2019-01-07 14:35:00,279.56,279.58,279.0,279.06,2000.0,256.0557,256.074,255.5428,255.5978,2000.0
2019-01-07 14:40:00,278.98,279.27,278.96,279.15,1018.0,255.5245,255.7901,255.5062,255.6802,1018.0
2019-01-07 14:45:00,279.15,279.26,278.88,279.05,1700.0,255.6802,255.781,255.4329,255.5886,1700.0
2019-01-07 14:50:00,278.92,279.02,278.51,278.51,1400.0,255.4695,255.5611,255.094,255.094,1400.0
2019-01-07 14:55:00,278.34,278.41,278.14,278.3,2300.0,254.9383,255.0024,254.7551,254.9017,2300.0
2019-01-07 15:00:00,278.26,279.12,278.12,279.12,4462.0,254.865,255.6527,254.7368,255.6527,4462.0
2019-01-07 15:05:00,279.01,279.1,278.81,279.01,2372.0,255.552,255.6344,255.3688,255.552,2372.0
2019-01-07 15:10:00,279.24,279.26,278.86,278.89,4500.0,255.7626,255.781,255.4146,255.4421,4500.0
2019-01-07 15:15:00,279.14,279.37,279.14,279.28,4965.0,255.671,255.8817,255.671,255.7993,4965.0
2019-01-07 15:20:00,279.19,279.27,278.87,279.15,4200.0,255.7168,255.7901,255.4237,255.6802,4200.0
2019-01-07 15:25:00,279.07,279.22,278.99,279.15,2500.0,255.6069,255.7443,255.5337,255.6802,2500.0
2019-01-07 15:30:00,279.04,279.04,278.45,278.83,3700.0,255.5794,255.5794,255.0391,255.3871,3700.0
2019-01-07 15:35:00,278.68,279.01,278.68,278.68,2973.0,255.2497,255.552,255.2497,255.2497,2973.0
2019-01-07 15:40:00,278.68,278.68,277.97,278.24,4630.0,255.2497,255.2497,254.5994,254.8467,4630.0
2019-01-07 15:45:00,278.15,278.54,278.14,278.43,5411.0,254.7643,255.1215,254.7551,255.0207,5411.0
2019-01-07 15:50:00,278.25,278.3,277.19,277.22,17142.0,254.8559,254.9017,253.885,253.9125,17142.0
2019-01-07 15:55:00,277.36,277.41,276.74,277.07,46777.0,254.0407,254.0865,253.4728,253.7751,46777.0
2019-01-08 09:30:00,277.48,280.77,276.88,279.67,10760.0,254.1506,257.164,253.6011,256.1565,10760.0
2019-01-08 09:35:00,279.02,279.07,277.86,277.86,10962.0,255.5611,255.6069,254.4987,254.4987,10962.0
2019-01-08 09:40:00,277.87,278.28,277.46,277.59,16348.0,254.5078,254.8833,254.1323,254.2514,16348.0
2019-01-08 09:45:00,277.15,277.29,276.69,277.06,2100.0,253.8484,253.9766,253.427,253.7659,2100.0
2019-01-08 09:50:00,277.1,277.1,275.17,275.51,17393.0,253.8026,253.8026,252.0348,252.3462,17393.0
2019-01-08 09:55:00,275.37,275.69,274.66,275.0,8905.0,252.218,252.5111,251.5677,251.8791,8905.0
2019-01-08 10:00:00,275.0,276.51,274.76,276.51,6800.0,251.8791,253.2622,251.6593,253.2622,6800.0
2019-01-08 10:05:00,276.57,276.57,274.97,274.97,3293.0,253.3171,253.3171,251.8516,251.8516,3293.0
2019-01-08 10:10:00,274.43,274.55,273.15,273.41,2450.0,251.357,251.4669,250.1847,250.4228,2450.0
2019-01-08 10:15:00,273.34,273.53,272.4,272.51,7135.0,250.3587,250.5327,249.4977,249.5985,7135.0
2019-01-08 10:20:00,272.28,273.94,272.28,273.68,1400.0,249.3878,250.9082,249.3878,250.6701,1400.0
2019-01-08 10:25:00,273.82,274.49,273.37,273.43,5100.0,250.7983,251.412,250.3862,250.4411,5100.0
2019-01-08 10:30:00,273.6,274.19,273.39,274.19,8728.0,250.5968,251.1372,250.4045,251.1372,8728.0
2019-01-08 10:35:00,274.14,274.27,273.71,274.11,12154.0,251.0914,251.2105,250.6976,251.0639,12154.0
2019-01-08 10:40:00,274.1,274.1,272.19,272.19,10435.0,251.0548,251.0548,249.3054,249.3054,10435.0
2019-01-08 10:45:00,271.94,272.56,271.32,271.55,11506.0,249.0764,249.6443,248.5085,248.7192,11506.0
2019-01-08 10:50:00,271.36,272.32,271.36,272.13,7200.0,248.5452,249.4244,248.5452,249.2504,7200.0
2019-01-08 10:55:00,272.47,272.56,271.75,271.79,4200.0,249.5618,249.6443,248.9024,248.939,4200.0
2019-01-08 11:00:00,271.93,272.56,271.93,272.41,4600.0,249.0672,249.6443,249.0672,249.5069,4600.0
2019-01-08 11:05:00,272.41,272.56,271.75,271.95,6810.0,249.5069,249.6443,248.9024,249.0855,6810.0
2019-01-08 11:10:00,271.72,271.95,271.01,271.01,4757.0,248.8749,249.0855,248.2246,248.2246,4757.0
2019-01-08 11:15:00,271.36,272.0,271.36,271.96,3250.0,248.5452,249.1313,248.5452,249.0947,3250.0
2019-01-08 11:20:00,272.09,272.1,271.33,271.89,2983.0,249.2138,249.2229,248.5177,249.0306,2983.0
2019-01-08 11:25:00,271.83,272.01,271.22,271.26,2603.0,248.9756,249.1405,248.4169,248.4536,2603.0
2019-01-08 11:30:00,271.24,271.25,270.41,271.06,4541.0,248.4352,248.4444,247.675,248.2704,4541.0
2019-01-08 11:35:00,270.75,271.52,270.75,271.35,3674.0,247.9864,248.6917,247.9864,248.536,3674.0
2019-01-08 11:40:00,271.15,271.43,270.99,271.26,4395.0,248.3528,248.6093,248.2063,248.4536,4395.0
2019-01-08 11:45:00,271.25,271.49,270.93,270.95,5975.0,248.4444,248.6642,248.1513,248.1696,5975.0
2019-01-08 11:50:00,271.0,271.68,270.75,271.59,9700.0,248.2154,248.8382,247.9864,248.7558,9700.0
2019-01-08 11:55:00,271.77,272.55,271.71,272.53,57331.0,248.9207,249.6351,248.8657,249.6168,57331.0
2019-01-08 12:00:00,272.41,272.65,272.15,272.48,7205.0,249.5069,249.7267,249.2687,249.571,7205.0
2019-01-08 12:05:00,272.39,273.11,272.23,273.11,2700.0,249.4886,250.148,249.342,250.148,2700.0
2019-01-08 12:10:00,273.27,273.57,272.75,273.56,10292.0,250.2946,250.5693,249.8183,250.5602,10292.0
2019-01-08 12:15:00,273.68,274.02,273.48,273.72,4500.0,250.6701,250.9815,250.4869,250.7067,4500.0
2019-01-08 12:20:00,273.7,274.1,273.59,273.96,2750.0,250.6884,251.0548,250.5877,250.9266,2750.0
2019-01-08 12:25:00,274.17,274.32,273.96,273.96,4303.0,251.1189,251.2563,250.9266,250.9266,4303.0
2019-01-08 12:30:00,273.97,274.03,273.56,273.56,5718.0,250.9357,250.9907,250.5602,250.5602,5718.0
2019-01-08 12:35:00,273.42,273.55,272.98,273.0,6831.0,250.432,250.551,250.0289,250.0473,6831.0
2019-01-08 12:40:00,272.9,273.07,272.65,272.78,22530.0,249.9557,250.1114,249.7267,249.8458,22530.0
2019-01-08 12:45:00,272.68,272.82,271.95,271.95,12455.0,249.7542,249.8824,249.0855,249.0855,12455.0
2019-01-08 12:50:00,271.57,272.83,271.57,272.78,14999.0,248.7375,249.8916,248.7375,249.8458,14999.0
2019-01-08 12:55:00,272.68,272.85,272.39,272.46,8909.0,249.7542,249.9099,249.4886,249.5527,8909.0
2019-01-08 13:00:00,272.63,274.0,272.47,273.8,17528.0,249.7084,250.9632,249.5618,250.78,17528.0
2019-01-08 13:05:00,273.71,274.2,273.36,274.2,21377.0,250.6976,251.1464,250.377,251.1464,21377.0
2019-01-08 13:10:00,274.14,275.13,273.91,275.13,5206.0,251.0914,251.9982,250.8808,251.9982,5206.0
2019-01-08 13:15:00,275.01,275.48,275.01,275.12,2030.0,251.8883,252.3188,251.8883,251.989,2030.0
2019-01-08 13:20:00,275.22,275.81,275.19,275.58,2598.0,252.0806,252.621,252.0531,252.4104,2598.0
2019-01-08 13:25:00,275.75,276.12,275.53,276.12,1300.0,252.5661,252.9049,252.3646,252.9049,1300.0
2019-01-08 13:30:00,276.11,277.22,276.06,277.22,3841.0,252.8958,253.9125,252.85,253.9125,3841.0
2019-01-08 13:35:00,277.06,277.5,276.9,277.31,7782.0,253.7659,254.1689,253.6194,253.9949,7782.0
2019-01-08 13:40:00,277.32,277.61,276.88,277.08,2114.0,254.0041,254.2697,253.6011,253.7842,2114.0
2019-01-08 13:45:00,276.88,277.53,276.7,277.23,2300.0,253.6011,254.1964,253.4362,253.9216,2300.0
2019-01-08 13:50:00,277.52,278.0,277.49,277.88,4722.0,254.1872,254.6269,254.1598,254.517,4722.0
2019-01-08 13:55:00,277.88,278.0,277.57,277.82,3807.0,254.517,254.6269,254.233,254.462,3807.0
2019-01-08 14:00:00,277.63,277.71,277.25,277.71,2500.0,254.288,254.3613,253.9399,254.3613,2500.0
2019-01-08 14:05:00,277.82,277.83,277.45,277.45,3236.0,254.462,254.4712,254.1231,254.1231,3236.0
2019-01-08 14:10:00,277.64,278.21,277.58,278.21,15135.0,254.2972,254.8192,254.2422,254.8192,15135.0
2019-01-08 14:15:00,278.18,278.32,277.97,278.12,2803.0,254.7918,254.92,254.5994,254.7368,2803.0
2019-01-08 14:20:00,278.01,278.31,277.76,278.0,4525.0,254.636,254.9108,254.4071,254.6269,4525.0
2019-01-08 14:25:00,278.1,278.33,277.98,278.18,2103.0,254.7185,254.9291,254.6086,254.7918,2103.0
2019-01-08 14:30:00,278.18,278.6,278.18,278.49,3650.0,254.7918,255.1764,254.7918,255.0757,3650.0
2019-01-08 14:35:00,278.35,278.94,278.21,278.77,2900.0,254.9475,255.4879,254.8192,255.3321,2900.0
2019-01-08 14:40:00,278.89,279.07,278.74,279.03,4401.0,255.4421,255.6069,255.3047,255.5703,4401.0
2019-01-08 14:45:00,279.16,279.16,278.49,278.87,3900.0,255.6894,255.6894,255.0757,255.4237,3900.0
2019-01-08 14:50:00,278.65,278.92,278.39,278.53,2900.0,255.2222,255.4695,254.9841,255.1123,2900.0
2019-01-08 14:55:00,278.35,278.69,278.31,278.68,2900.0,254.9475,255.2589,254.9108,255.2497,2900.0
2019-01-08 15:00:00,278.48,278.86,278.48,278.51,6502.0,255.0665,255.4146,255.0665,255.094,6502.0
2019-01-08 15:05:00,278.56,278.65,277.87,278.24,9561.0,255.1398,255.2222,254.5078,254.8467,9561.0
2019-01-08 15:10:00,278.17,278.17,277.52,278.04,4759.0,254.7826,254.7826,254.1872,254.6635,4759.0
2019-01-08 15:15:00,278.16,278.4,278.16,278.38,3201.0,254.7734,254.9933,254.7734,254.9749,3201.0
2019-01-08 15:20:00,278.3,278.93,278.3,278.93,5000.0,254.9017,255.4787,254.9017,255.4787,5000.0
2019-01-08 15:25:00,278.97,279.28,278.92,279.28,6800.0,255.5153,255.7993,255.4695,255.7993,6800.0
2019-01-08 15:30:00,279.23,279.82,279.23,279.65,5714.0,255.7535,256.2939,255.7535,256.1382,5714.0
2019-01-08 15:35:00,279.63,279.83,278.85,278.89,10410.0,256.1198,256.303,255.4054,255.4421,10410.0
2019-01-08 15:40:00,278.79,278.91,278.32,278.57,4801.0,255.3505,255.4604,254.92,255.149,4801.0
2019-01-08 15:45:00,278.71,279.36,278.66,279.17,5330.0,255.2772,255.8725,255.2314,255.6985,5330.0
2019-01-08 15:50:00,279.1,279.26,278.87,279.15,12093.0,255.6344,255.781,255.4237,255.6802,12093.0
2019-01-08 15:55:00,279.22,279.23,278.76,279.01,18214.0,255.7443,255.7535,255.323,255.552,18214.0
2019-01-09 09:30:00,276.01,278.47,273.52,276.01,21323.0,252.8042,255.0574,250.5235,252.8042,21323.0
2019-01-09 09:35:00,278.99,279.24,277.29,278.15,4489.0,255.5337,255.7626,253.9766,254.7643,4489.0
2019-01-09 09:40:00,277.58,280.27,277.44,278.95,14665.0,254.2422,256.706,254.114,255.497,14665.0
2019-01-09 09:45:00,279.26,280.99,279.01,280.32,15545.0,255.781,257.3655,255.552,256.7518,15545.0
2019-01-09 09:50:00,280.47,281.09,280.0,280.25,6884.0,256.8892,257.4571,256.4587,256.6877,6884.0
2019-01-09 09:55:00,280.1,281.0,279.58,280.53,4200.0,256.5503,257.3747,256.074,256.9442,4200.0
2019-01-09 10:00:00,280.66,281.3,279.97,281.13,4800.0,257.0632,257.6494,256.4313,257.4937,4800.0
2019-01-09 10:05:00,281.21,282.12,281.04,282.12,5787.0,257.567,258.4005,257.4113,258.4005,5787.0
2019-01-09 10:10:00,282.27,282.78,281.92,282.43,4006.0,258.5379,259.005,258.2173,258.6844,4006.0
2019-01-09 10:15:00,281.97,282.73,281.71,282.28,6600.0,258.2631,258.9592,258.025,258.547,6600.0
2019-01-09 10:20:00,282.47,283.0,282.47,282.64,8600.0,258.7211,259.2065,258.7211,258.8768,8600.0
2019-01-09 10:25:00,282.69,282.69,282.14,282.14,3100.0,258.9226,258.9226,258.4188,258.4188,3100.0
2019-01-09 10:30:00,281.88,281.88,280.57,281.21,4309.0,258.1807,258.1807,256.9808,257.567,4309.0
2019-01-09 10:35:00,281.51,282.07,281.28,281.67,2800.0,257.8418,258.3547,257.6311,257.9883,2800.0
2019-01-09 10:40:00,281.55,281.71,280.65,280.65,1881.0,257.8784,258.025,257.0541,257.0541,1881.0
2019-01-09 10:45:00,280.61,281.13,280.28,281.12,6889.0,257.0174,257.4937,256.7152,257.4846,6889.0
2019-01-09 10:50:00,281.01,281.06,280.32,280.4,5252.0,257.3838,257.4296,256.7518,256.8251,5252.0
2019-01-09 10:55:00,280.01,281.1,279.9,280.91,12000.0,256.4679,257.4663,256.3671,257.2922,12000.0
2019-01-09 11:00:00,281.13,282.13,281.13,281.59,5025.0,257.4937,258.4097,257.4937,257.9151,5025.0
2019-01-09 11:05:00,281.84,282.09,280.78,280.91,5800.0,258.144,258.373,257.1732,257.2922,5800.0
2019-01-09 11:10:00,281.09,281.84,280.95,281.84,4306.0,257.4571,258.144,257.3289,258.144,4306.0
2019-01-09 11:15:00,281.73,281.75,280.68,281.26,6765.0,258.0433,258.0616,257.0816,257.6128,6765.0
2019-01-09 11:20:00,281.26,281.47,280.84,281.47,2700.0,257.6128,257.8051,257.2281,257.8051,2700.0
2019-01-09 11:25:00,281.65,281.65,280.56,280.73,5297.0,257.97,257.97,256.9717,257.1274,5297.0
2019-01-09 11:30:00,280.75,280.86,280.28,280.61,5100.0,257.1457,257.2464,256.7152,257.0174,5100.0
2019-01-09 11:35:00,280.68,280.69,280.09,280.11,3156.0,257.0816,257.0907,256.5412,256.5595,3156.0
2019-01-09 11:40:00,280.32,280.58,279.71,280.43,3504.0,256.7518,256.99,256.1931,256.8526,3504.0
2019-01-09 11:45:00,280.37,281.0,280.36,280.69,5400.0,256.7976,257.3747,256.7885,257.0907,5400.0
2019-01-09 11:50:00,280.61,281.22,280.37,281.07,1900.0,257.0174,257.5762,256.7976,257.4388,1900.0
2019-01-09 11:55:00,281.23,281.23,280.01,280.6,5388.0,257.5853,257.5853,256.4679,257.0083,5388.0
2019-01-09 12:00:00,280.79,281.28,280.42,281.27,5900.0,257.1823,257.6311,256.8434,257.622,5900.0
2019-01-09 12:05:00,281.53,281.53,280.48,280.48,4634.0,257.8601,257.8601,256.8984,256.8984,4634.0
2019-01-09 12:10:00,280.72,281.18,280.72,280.99,3028.0,257.1182,257.5395,257.1182,257.3655,3028.0
2019-01-09 12:15:00,281.16,281.69,281.14,281.69,1400.0,257.5212,258.0066,257.5029,258.0066,1400.0
2019-01-09 12:20:00,281.6,281.72,281.6,281.7,700.0,257.9242,258.0341,257.9242,258.0158,700.0
2019-01-09 12:25:00,281.83,281.97,281.79,281.94,1100.0,258.1349,258.2631,258.0982,258.2356,1100.0
2019-01-09 12:30:00,281.8,282.01,281.75,281.76,800.0,258.1074,258.2997,258.0616,258.0708,800.0
2019-01-09 12:35:00,282.06,282.2,281.95,282.19,1800.0,258.3455,258.4738,258.2448,258.4646,1800.0
2019-01-09 12:40:00,282.15,282.62,282.01,282.62,3226.0,258.428,258.8585,258.2997,258.8585,3226.0
2019-01-09 12:45:00,282.61,282.61,281.94,282.34,3000.0,258.8493,258.8493,258.2356,258.602,3000.0
2019-01-09 12:50:00,282.1,282.11,281.59,281.59,2200.0,258.3822,258.3913,257.9151,257.9151,2200.0
2019-01-09 12:55:00,281.66,281.94,281.65,281.66,2000.0,257.9792,258.2356,257.97,257.9792,2000.0
2019-01-09 13:00:00,281.69,281.8,281.03,281.03,2620.0,258.0066,258.1074,257.4021,257.4021,2620.0
2019-01-09 13:05:00,280.76,280.93,280.6,280.82,2830.0,257.1548,257.3105,257.0083,257.2098,2830.0
2019-01-09 13:10:00,280.58,281.29,280.54,281.29,2100.0,256.99,257.6403,256.9533,257.6403,2100.0
2019-01-09 13:15:00,281.41,281.41,281.19,281.28,2520.0,257.7502,257.7502,257.5487,257.6311,2520.0
2019-01-09 13:20:00,281.25,281.35,281.24,281.28,900.0,257.6036,257.6952,257.5945,257.6311,900.0
2019-01-09 13:25:00,281.29,281.29,281.15,281.23,1961.0,257.6403,257.6403,257.512,257.5853,1961.0
2019-01-09 13:30:00,281.2,281.25,280.56,280.58,1906.0,257.5578,257.6036,256.9717,256.99,1906.0
2019-01-09 13:35:00,280.58,280.62,279.67,279.81,2856.0,256.99,257.0266,256.1565,256.2847,2856.0
2019-01-09 13:40:00,279.79,280.26,279.79,280.26,2617.0,256.2664,256.6969,256.2664,256.6969,2617.0
2019-01-09 13:45:00,280.23,280.34,280.17,280.19,2500.0,256.6694,256.7701,256.6144,256.6328,2500.0
2019-01-09 13:50:00,280.0,280.0,279.36,279.55,1703.0,256.4587,256.4587,255.8725,256.0466,1703.0
2019-01-09 13:55:00,279.5,279.6,279.43,279.43,2505.0,256.0008,256.0924,255.9367,255.9367,2505.0
2019-01-09 14:00:00,279.4,280.27,279.4,279.88,3000.0,255.9092,256.706,255.9092,256.3488,3000.0
2019-01-09 14:05:00,279.88,280.66,279.87,280.6,5523.0,256.3488,257.0632,256.3397,257.0083,5523.0
2019-01-09 14:10:00,280.43,280.68,280.22,280.47,6500.0,256.8526,257.0816,256.6602,256.8892,6500.0
2019-01-09 14:15:00,280.55,280.94,279.96,279.97,3777.0,256.9625,257.3197,256.4221,256.4313,3777.0
2019-01-09 14:20:00,279.84,279.85,279.04,279.09,6581.0,256.3122,256.3213,255.5794,255.6252,6581.0
2019-01-09 14:25:00,279.04,279.13,278.79,278.97,2100.0,255.5794,255.6619,255.3505,255.5153,2100.0
2019-01-09 14:30:00,278.93,279.89,278.73,279.73,5056.0,255.4787,256.358,255.2955,256.2114,5056.0
2019-01-09 14:35:00,279.9,280.26,279.8,280.06,2700.0,256.3671,256.6969,256.2755,256.5137,2700.0
2019-01-09 14:40:00,279.99,280.11,279.84,279.96,2700.0,256.4496,256.5595,256.3122,256.4221,2700.0
2019-01-09 14:45:00,280.04,281.45,279.96,281.45,11389.0,256.4954,257.7868,256.4221,257.7868,11389.0
2019-01-09 14:50:00,281.66,281.66,280.8,281.28,3222.0,257.9792,257.9792,257.1915,257.6311,3222.0
2019-01-09 14:55:00,281.15,281.27,280.95,281.06,2573.0,257.512,257.622,257.3289,257.4296,2573.0
2019-01-09 15:00:00,281.18,281.65,281.11,281.38,5852.0,257.5395,257.97,257.4754,257.7227,5852.0
2019-01-09 15:05:00,281.43,281.57,280.79,280.97,8144.0,257.7685,257.8967,257.1823,257.3472,8144.0
2019-01-09 15:10:00,281.03,281.26,280.76,280.89,3200.0,257.4021,257.6128,257.1548,257.2739,3200.0
2019-01-09 15:15:00,281.04,281.44,281.03,281.18,3505.0,257.4113,257.7777,257.4021,257.5395,3505.0
2019-01-09 15:20:00,281.13,281.23,280.94,281.01,6924.0,257.4937,257.5853,257.3197,257.3838,6924.0
2019-01-09 15:25:00,281.08,281.08,280.4,280.5,6108.0,257.4479,257.4479,256.8251,256.9167,6108.0
2019-01-09 15:30:00,280.4,281.17,279.89,281.17,6245.0,256.8251,257.5304,256.358,257.5304,6245.0
2019-01-09 15:35:00,281.1,281.1,280.36,280.46,5820.0,257.4663,257.4663,256.7885,256.8801,5820.0
2019-01-09 15:40:00,280.54,280.54,279.93,279.96,6800.0,256.9533,256.9533,256.3946,256.4221,6800.0
2019-01-09 15:45:00,279.86,279.93,278.91,279.24,12962.0,256.3305,256.3946,255.4604,255.7626,12962.0
2019-01-09 15:50:00,279.28,279.42,278.94,279.17,15152.0,255.7993,255.9275,255.4879,255.6985,15152.0
2019-01-09 15:55:00,279.16,280.27,279.14,280.05,32454.0,255.6894,256.706,255.671,256.5045,32454.0
2019-01-10 09:30:00,279.11,279.11,276.98,277.36,15154.0,255.6436,255.6436,253.6926,254.0407,15154.0
2019-01-10 09:35:00,277.62,278.95,277.49,277.55,2832.0,254.2788,255.497,254.1598,254.2147,2832.0
2019-01-10 09:40:00,277.11,278.02,277.11,277.82,1708.0,253.8117,254.6452,253.8117,254.462,1708.0
2019-01-10 09:45:00,278.03,278.32,276.98,277.0,6106.0,254.6544,254.92,253.6926,253.711,6106.0
2019-01-10 09:50:00,277.05,277.67,276.41,277.25,4000.0,253.7568,254.3246,253.1706,253.9399,4000.0
2019-01-10 09:55:00,277.52,278.51,277.26,278.51,900.0,254.1872,255.094,253.9491,255.094,900.0
2019-01-10 10:00:00,278.62,279.58,278.36,279.57,7616.0,255.1948,256.074,254.9566,256.0649,7616.0
2019-01-10 10:05:00,279.38,280.11,279.38,279.7,4450.0,255.8909,256.5595,255.8909,256.184,4450.0
2019-01-10 10:10:00,280.0,280.25,279.82,279.84,500.0,256.4587,256.6877,256.2939,256.3122,500.0
2019-01-10 10:15:00,280.1,280.11,279.41,279.71,3921.0,256.5503,256.5595,255.9183,256.1931,3921.0
2019-01-10 10:20:00,280.11,281.54,280.1,281.49,1300.0,256.5595,257.8693,256.5503,257.8235,1300.0
2019-01-10 10:25:00,281.06,281.06,280.27,280.53,2406.0,257.4296,257.4296,256.706,256.9442,2406.0
2019-01-10 10:30:00,280.86,281.28,280.86,281.24,1500.0,257.2464,257.6311,257.2464,257.5945,1500.0
2019-01-10 10:35:00,280.98,281.09,280.53,280.78,3000.0,257.3563,257.4571,256.9442,257.1732,3000.0
2019-01-10 10:40:00,281.3,281.8,281.3,281.61,3901.0,257.6494,258.1074,257.6494,257.9334,3901.0
2019-01-10 10:45:00,281.77,281.93,281.01,281.42,4450.0,258.0799,258.2265,257.3838,257.7593,4450.0
2019-01-10 10:50:00,281.51,282.57,281.51,282.19,7632.0,257.8418,258.8127,257.8418,258.4646,7632.0
2019-01-10 10:55:00,282.31,282.54,281.81,282.41,4826.0,258.5745,258.7852,258.1166,258.6661,4826.0
2019-01-10 11:00:00,282.25,282.29,281.48,281.52,2800.0,258.5196,258.5562,257.8143,257.8509,2800.0
2019-01-10 11:05:00,281.75,282.46,281.3,282.45,5358.0,258.0616,258.7119,257.6494,258.7027,5358.0
2019-01-10 11:10:00,282.13,282.44,281.85,282.24,2000.0,258.4097,258.6936,258.1532,258.5104,2000.0
2019-01-10 11:15:00,282.6,282.6,281.72,281.85,3000.0,258.8401,258.8401,258.0341,258.1532,3000.0
2019-01-10 11:20:00,281.67,282.48,281.65,282.04,3400.0,257.9883,258.7302,257.97,258.3272,3400.0
2019-01-10 11:25:00,281.88,282.03,281.5,281.5,1700.0,258.1807,258.3181,257.8326,257.8326,1700.0
2019-01-10 11:30:00,281.74,282.38,281.58,282.38,1734.0,258.0524,258.6386,257.9059,258.6386,1734.0
2019-01-10 11:35:00,282.52,282.87,282.34,282.35,1900.0,258.7669,259.0874,258.602,258.6112,1900.0
2019-01-10 11:40:00,282.61,282.61,282.14,282.15,1900.0,258.8493,258.8493,258.4188,258.428,1900.0
2019-01-10 11:45:00,282.1,282.68,281.94,282.67,1975.0,258.3822,258.9134,258.2356,258.9043,1975.0
2019-01-10 11:50:00,282.64,283.32,282.3,283.32,9423.0,258.8768,259.4996,258.5654,259.4996,9423.0
2019-01-10 11:55:00,283.38,283.49,282.96,283.1,8676.0,259.5546,259.6553,259.1699,259.2981,8676.0
2019-01-10 12:00:00,283.13,283.31,282.5,282.71,6383.0,259.3256,259.4904,258.7485,258.9409,6383.0
2019-01-10 12:05:00,282.45,283.03,282.45,282.92,4984.0,258.7027,259.234,258.7027,259.1332,4984.0
2019-01-10 12:10:00,282.91,283.26,282.7,283.26,2150.0,259.1241,259.4446,258.9317,259.4446,2150.0
2019-01-10 12:15:00,283.25,283.68,283.08,283.34,5220.0,259.4355,259.8293,259.2798,259.5179,5220.0
2019-01-10 12:20:00,283.51,283.59,283.31,283.55,2800.0,259.6736,259.7469,259.4904,259.7103,2800.0
2019-01-10 12:25:00,283.59,283.77,283.3,283.49,1850.0,259.7469,259.9118,259.4813,259.6553,1850.0
2019-01-10 12:30:00,283.66,284.0,283.57,283.65,4450.0,259.811,260.1224,259.7286,259.8019,4450.0
2019-01-10 12:35:00,283.71,283.86,283.24,283.24,1200.0,259.8568,259.9942,259.4263,259.4263,1200.0
2019-01-10 12:40:00,283.51,283.51,282.74,282.74,2100.0,259.6736,259.6736,258.9684,258.9684,2100.0
2019-01-10 12:45:00,283.09,283.23,282.69,282.69,1300.0,259.2889,259.4172,258.9226,258.9226,1300.0
2019-01-10 12:50:00,283.06,283.23,283.06,283.23,400.0,259.2615,259.4172,259.2615,259.4172,400.0
2019-01-10 12:55:00,282.89,282.89,282.51,282.57,1200.0,259.1058,259.1058,258.7577,258.8127,1200.0
2019-01-10 13:00:00,282.48,282.48,281.74,282.1,1564.0,258.7302,258.7302,258.0524,258.3822,1564.0
2019-01-10 13:05:00,282.2,282.2,280.74,280.75,2000.0,258.4738,258.4738,257.1365,257.1457,2000.0
2019-01-10 13:10:00,280.98,281.42,280.46,280.46,3800.0,257.3563,257.7593,256.8801,256.8801,3800.0
2019-01-10 13:15:00,280.57,281.0,279.96,280.72,2500.0,256.9808,257.3747,256.4221,257.1182,2500.0
2019-01-10 13:20:00,280.7,280.83,280.47,280.82,1500.0,257.0999,257.219,256.8892,257.2098,1500.0
2019-01-10 13:25:00,280.84,281.0,280.19,280.66,4446.0,257.2281,257.3747,256.6328,257.0632,4446.0
2019-01-10 13:30:00,280.85,281.04,280.31,280.96,4001.0,257.2373,257.4113,256.7427,257.338,4001.0
2019-01-10 13:35:00,280.72,281.04,280.72,280.74,800.0,257.1182,257.4113,257.1182,257.1365,800.0
2019-01-10 13:40:00,280.77,281.02,280.42,280.54,1608.0,257.164,257.393,256.8434,256.9533,1608.0
2019-01-10 13:45:00,280.86,281.27,280.86,281.18,1300.0,257.2464,257.622,257.2464,257.5395,1300.0
2019-01-10 13:50:00,281.32,281.6,281.2,281.31,3100.0,257.6678,257.9242,257.5578,257.6586,3100.0
2019-01-10 13:55:00,281.17,281.79,281.17,281.5,1000.0,257.5304,258.0982,257.5304,257.8326,1000.0
2019-01-10 14:00:00,281.82,282.2,281.78,281.81,4000.0,258.1257,258.4738,258.0891,258.1166,4000.0
2019-01-10 14:05:00,282.21,282.73,281.95,282.73,1937.0,258.4829,258.9592,258.2448,258.9592,1937.0
2019-01-10 14:10:00,282.7,282.93,282.38,282.38,2100.0,258.9317,259.1424,258.6386,258.6386,2100.0
2019-01-10 14:15:00,282.53,282.6,282.0,282.32,2432.0,258.776,258.8401,258.2906,258.5837,2432.0
2019-01-10 14:20:00,282.96,282.99,282.45,282.45,1703.0,259.1699,259.1973,258.7027,258.7027,1703.0
2019-01-10 14:25:00,282.44,282.59,282.17,282.47,500.0,258.6936,258.831,258.4463,258.7211,500.0
2019-01-10 14:30:00,282.27,282.86,282.27,282.86,2004.0,258.5379,259.0783,258.5379,259.0783,2004.0
2019-01-10 14:35:00,282.92,282.92,282.72,282.81,700.0,259.1332,259.1332,258.95,259.0325,700.0
2019-01-10 14:40:00,282.93,283.59,282.93,283.25,3183.0,259.1424,259.7469,259.1424,259.4355,3183.0
2019-01-10 14:45:00,283.14,283.28,282.76,282.76,1300.0,259.3347,259.463,258.9867,258.9867,1300.0
2019-01-10 14:50:00,282.78,282.78,282.41,282.56,1343.0,259.005,259.005,258.6661,258.8035,1343.0
2019-01-10 14:55:00,282.58,282.89,282.54,282.89,995.0,258.8218,259.1058,258.7852,259.1058,995.0
2019-01-10 15:00:00,282.79,283.21,282.79,283.19,1500.0,259.0142,259.3989,259.0142,259.3805,1500.0
2019-01-10 15:05:00,283.09,283.35,282.97,283.12,2400.0,259.2889,259.5271,259.179,259.3164,2400.0
2019-01-10 15:10:00,283.09,283.36,282.94,283.36,2400.0,259.2889,259.5362,259.1516,259.5362,2400.0
2019-01-10 15:15:00,283.46,283.64,283.29,283.53,3000.0,259.6278,259.7927,259.4721,259.6919,3000.0
2019-01-10 15:20:00,283.56,283.8,283.54,283.66,4027.0,259.7194,259.9392,259.7011,259.811,4027.0
2019-01-10 15:25:00,283.66,283.79,283.41,283.72,2892.0,259.811,259.9301,259.582,259.866,2892.0
2019-01-10 15:30:00,283.72,284.19,283.47,283.87,4214.0,259.866,260.2965,259.637,260.0034,4214.0
2019-01-10 15:35:00,283.73,284.02,283.73,283.95,1100.0,259.8751,260.1407,259.8751,260.0766,1100.0
2019-01-10 15:40:00,284.12,284.55,283.99,284.55,5180.0,260.2323,260.6262,260.1133,260.6262,5180.0
2019-01-10 15:45:00,284.57,284.57,284.03,284.06,2845.0,260.6445,260.6445,260.1499,260.1774,2845.0
2019-01-10 15:50:00,284.04,284.41,284.04,284.27,3970.0,260.1591,260.498,260.1591,260.3697,3970.0
2019-01-10 15:55:00,284.18,284.47,283.92,284.42,15666.0,260.2873,260.5529,260.0492,260.5071,15666.0
2019-01-11 09:30:00,284.12,284.12,281.93,281.93,5609.0,260.2323,260.2323,258.2265,258.2265,5609.0
2019-01-11 09:35:00,284.49,284.49,282.21,282.25,500.0,260.5712,260.5712,258.4829,258.5196,500.0
2019-01-11 09:40:00,283.28,283.75,282.92,283.39,2200.0,259.463,259.8934,259.1332,259.5637,2200.0
2019-01-11 09:45:00,283.93,284.61,283.69,284.29,2369.0,260.0583,260.6811,259.8385,260.388,2369.0
2019-01-11 09:50:00,284.29,284.56,283.55,283.63,3200.0,260.388,260.6353,259.7103,259.7835,3200.0
2019-01-11 09:55:00,283.66,283.73,282.84,283.39,6800.0,259.811,259.8751,259.06,259.5637,6800.0
2019-01-11 10:00:00,282.93,283.46,282.69,283.24,5000.0,259.1424,259.6278,258.9226,259.4263,5000.0
2019-01-11 10:05:00,283.02,284.24,283.02,283.73,11892.0,259.2248,260.3423,259.2248,259.8751,11892.0
2019-01-11 10:10:00,283.78,284.11,283.14,283.15,3503.0,259.9209,260.2232,259.3347,259.3439,3503.0
2019-01-11 10:15:00,283.15,283.41,282.9,282.94,2950.0,259.3439,259.582,259.1149,259.1516,2950.0
2019-01-11 10:20:00,282.85,282.85,282.02,282.02,2000.0,259.0691,259.0691,258.3089,258.3089,2000.0
2019-01-11 10:25:00,282.06,282.23,281.52,281.78,1800.0,258.3455,258.5012,257.8509,258.0891,1800.0
2019-01-11 10:30:00,281.43,281.76,281.4,281.4,2000.0,257.7685,258.0708,257.741,257.741,2000.0
2019-01-11 10:35:00,281.65,282.18,281.65,282.14,800.0,257.97,258.4554,257.97,258.4188,800.0
2019-01-11 10:40:00,282.19,282.44,282.08,282.1,3527.0,258.4646,258.6936,258.3639,258.3822,3527.0
2019-01-11 10:45:00,281.83,282.6,281.66,282.6,4693.0,258.1349,258.8401,257.9792,258.8401,4693.0
2019-01-11 10:50:00,282.03,282.92,281.84,282.92,3024.0,258.3181,259.1332,258.144,259.1332,3024.0
2019-01-11 10:55:00,283.12,283.35,282.76,282.76,800.0,259.3164,259.5271,258.9867,258.9867,800.0
2019-01-11 11:00:00,282.86,283.22,282.56,282.56,2100.0,259.0783,259.408,258.8035,258.8035,2100.0
2019-01-11 11:05:00,282.5,282.61,282.13,282.36,1200.0,258.7485,258.8493,258.4097,258.6203,1200.0
2019-01-11 11:10:00,282.31,282.51,282.13,282.51,1603.0,258.5745,258.7577,258.4097,258.7577,1603.0
2019-01-11 11:15:00,282.33,282.92,282.33,282.92,1539.0,258.5928,259.1332,258.5928,259.1332,1539.0
2019-01-11 11:20:00,282.62,283.16,282.55,283.16,930.0,258.8585,259.3531,258.7943,259.3531,930.0
2019-01-11 11:25:00,283.16,283.16,282.78,283.05,906.0,259.3531,259.3531,259.005,259.2523,906.0
2019-01-11 11:30:00,283.0,283.42,282.88,283.41,1571.0,259.2065,259.5912,259.0966,259.582,1571.0
2019-01-11 11:35:00,283.34,283.34,283.09,283.1,800.0,259.5179,259.5179,259.2889,259.2981,800.0
2019-01-11 11:40:00,283.35,284.14,283.35,284.14,1640.0,259.5271,260.2507,259.5271,260.2507,1640.0
2019-01-11 11:45:00,284.36,284.57,284.36,284.49,1600.0,260.4522,260.6445,260.4522,260.5712,1600.0
2019-01-11 11:50:00,284.49,284.49,284.16,284.34,3562.0,260.5712,260.5712,260.269,260.4338,3562.0
2019-01-11 11:55:00,284.44,284.74,284.44,284.74,1800.0,260.5254,260.8002,260.5254,260.8002,1800.0
2019-01-11 12:00:00,284.76,285.24,284.75,284.93,1807.0,260.8185,261.2582,260.8094,260.9742,1807.0
2019-01-11 12:05:00,284.84,284.84,284.26,284.26,2000.0,260.8918,260.8918,260.3606,260.3606,2000.0
2019-01-11 12:10:00,284.08,284.21,284.08,284.21,1800.0,260.1957,260.3148,260.1957,260.3148,1800.0
2019-01-11 12:15:00,284.22,284.45,283.71,283.94,1781.0,260.3239,260.5346,259.8568,260.0675,1781.0
2019-01-11 12:20:00,283.95,284.27,283.66,284.11,3300.0,260.0766,260.3697,259.811,260.2232,3300.0
2019-01-11 12:25:00,283.9,284.32,283.87,284.32,1000.0,260.0308,260.4155,260.0034,260.4155,1000.0
2019-01-11 12:30:00,284.3,284.45,284.03,284.2,1900.0,260.3972,260.5346,260.1499,260.3056,1900.0
2019-01-11 12:35:00,284.05,284.28,283.98,284.21,1300.0,260.1682,260.3789,260.1041,260.3148,1300.0
2019-01-11 12:40:00,284.12,284.19,284.02,284.19,700.0,260.2323,260.2965,260.1407,260.2965,700.0
2019-01-11 12:45:00,283.99,284.1,283.62,284.1,1200.0,260.1133,260.214,259.7744,260.214,1200.0
2019-01-11 12:50:00,284.33,284.33,283.73,283.73,800.0,260.4247,260.4247,259.8751,259.8751,800.0
2019-01-11 12:55:00,283.81,283.89,283.31,283.31,1953.0,259.9484,260.0217,259.4904,259.4904,1953.0
2019-01-11 13:00:00,283.5,283.74,283.44,283.46,1100.0,259.6645,259.8843,259.6095,259.6278,1100.0
2019-01-11 13:05:00,283.39,283.49,283.39,283.49,200.0,259.5637,259.6553,259.5637,259.6553,200.0
2019-01-11 13:10:00,283.3,283.48,283.15,283.22,1700.0,259.4813,259.6462,259.3439,259.408,1700.0
2019-01-11 13:15:00,283.4,283.58,283.39,283.49,1310.0,259.5729,259.7377,259.5637,259.6553,1310.0
2019-01-11 13:20:00,283.43,283.43,283.22,283.33,1000.0,259.6004,259.6004,259.408,259.5088,1000.0
2019-01-11 13:25:00,283.01,283.4,283.01,283.4,980.0,259.2157,259.5729,259.2157,259.5729,980.0
2019-01-11 13:30:00,283.47,283.61,283.47,283.61,400.0,259.637,259.7652,259.637,259.7652,400.0
2019-01-11 13:35:00,283.43,283.75,283.21,283.21,2300.0,259.6004,259.8934,259.3989,259.3989,2300.0
2019-01-11 13:40:00,283.42,283.48,283.23,283.48,800.0,259.5912,259.6462,259.4172,259.6462,800.0
2019-01-11 13:45:00,283.44,283.92,283.44,283.67,1700.0,259.6095,260.0492,259.6095,259.8202,1700.0
2019-01-11 13:50:00,283.76,284.13,283.76,284.08,900.0,259.9026,260.2415,259.9026,260.1957,900.0
2019-01-11 13:55:00,284.04,284.43,283.92,284.08,1188.0,260.1591,260.5163,260.0492,260.1957,1188.0
2019-01-11 14:00:00,284.27,284.28,284.0,284.18,2251.0,260.3697,260.3789,260.1224,260.2873,2251.0
2019-01-11 14:05:00,284.18,284.31,283.95,284.28,2884.0,260.2873,260.4064,260.0766,260.3789,2884.0
2019-01-11 14:10:00,284.41,284.6,284.21,284.41,1700.0,260.498,260.672,260.3148,260.498,1700.0
2019-01-11 14:15:00,284.41,284.41,284.16,284.16,500.0,260.498,260.498,260.269,260.269,500.0
2019-01-11 14:20:00,284.11,284.28,283.94,284.15,1936.0,260.2232,260.3789,260.0675,260.2598,1936.0
2019-01-11 14:25:00,284.2,284.44,283.83,284.44,4957.0,260.3056,260.5254,259.9667,260.5254,4957.0
2019-01-11 14:30:00,284.49,284.72,284.4,284.72,1000.0,260.5712,260.7819,260.4888,260.7819,1000.0
2019-01-11 14:35:00,284.77,284.87,284.63,284.73,1100.0,260.8277,260.9193,260.6995,260.7911,1100.0
2019-01-11 14:40:00,284.47,284.58,284.38,284.58,909.0,260.5529,260.6537,260.4705,260.6537,909.0
2019-01-11 14:45:00,284.24,284.47,284.1,284.3,1300.0,260.3423,260.5529,260.214,260.3972,1300.0
2019-01-11 14:50:00,284.31,284.88,284.29,284.46,5732.0,260.4064,260.9284,260.388,260.5438,5732.0
2019-01-11 14:55:00,284.39,284.39,283.62,283.62,600.0,260.4796,260.4796,259.7744,259.7744,600.0
2019-01-11 15:00:00,283.7,283.82,283.49,283.76,1500.0,259.8477,259.9576,259.6553,259.9026,1500.0
2019-01-11 15:05:00,283.76,284.23,283.7,284.12,1100.0,259.9026,260.3331,259.8477,260.2323,1100.0
2019-01-11 15:10:00,284.05,284.33,284.04,284.32,3600.0,260.1682,260.4247,260.1591,260.4155,3600.0
2019-01-11 15:15:00,283.98,283.98,283.73,283.83,1117.0,260.1041,260.1041,259.8751,259.9667,1117.0
2019-01-11 15:20:00,283.95,283.99,283.63,283.64,2100.0,260.0766,260.1133,259.7835,259.7927,2100.0
2019-01-11 15:25:00,283.64,283.68,283.52,283.66,1200.0,259.7927,259.8293,259.6828,259.811,1200.0
2019-01-11 15:30:00,283.66,283.97,283.58,283.95,1400.0,259.811,260.095,259.7377,260.0766,1400.0
2019-01-11 15:35:00,284.08,284.27,284.05,284.05,1300.0,260.1957,260.3697,260.1682,260.1682,1300.0
2019-01-11 15:40:00,283.97,284.25,283.92,284.03,2600.0,260.095,260.3514,260.0492,260.1499,2600.0
2019-01-11 15:45:00,284.08,284.45,284.07,284.41,3180.0,260.1957,260.5346,260.1865,260.498,3180.0
2019-01-11 15:50:00,284.48,284.48,283.99,283.99,3243.0,260.5621,260.5621,260.1133,260.1133,3243.0
2019-01-11 15:55:00,284.02,284.54,284.02,284.48,9639.0,260.1407,260.617,260.1407,260.5621,9639.0
2019-01-14 09:30:00,282.6,284.58,281.84,284.32,13822.0,258.8401,260.6537,258.144,260.4155,13822.0
2019-01-14 09:35:00,283.89,284.05,283.08,283.08,1550.0,260.0217,260.1682,259.2798,259.2798,1550.0
2019-01-14 09:40:00,283.6,284.03,283.32,283.53,5391.0,259.7561,260.1499,259.4996,259.6919,5391.0
2019-01-14 09:45:00,283.3,283.53,282.96,283.53,3600.0,259.4813,259.6919,259.1699,259.6919,3600.0
2019-01-14 09:50:00,283.53,283.8,283.17,283.66,2625.0,259.6919,259.9392,259.3622,259.811,2625.0
2019-01-14 09:55:00,283.86,283.89,283.33,283.35,900.0,259.9942,260.0217,259.5088,259.5271,900.0
2019-01-14 10:00:00,283.79,284.89,283.78,284.89,3600.0,259.9301,260.9376,259.9209,260.9376,3600.0
2019-01-14 10:05:00,285.04,285.04,284.46,284.53,1800.0,261.075,261.075,260.5438,260.6079,1800.0
2019-01-14 10:10:00,284.6,284.6,284.38,284.39,600.0,260.672,260.672,260.4705,260.4796,600.0
2019-01-14 10:15:00,284.27,284.42,283.95,284.12,1900.0,260.3697,260.5071,260.0766,260.2323,1900.0
2019-01-14 10:20:00,284.27,284.27,283.17,283.39,8330.0,260.3697,260.3697,259.3622,259.5637,8330.0
2019-01-14 10:25:00,283.23,283.23,283.01,283.01,500.0,259.4172,259.4172,259.2157,259.2157,500.0
2019-01-14 10:30:00,283.5,283.63,283.05,283.2,3700.0,259.6645,259.7835,259.2523,259.3897,3700.0
2019-01-14 10:35:00,283.29,283.29,282.07,282.54,4600.0,259.4721,259.4721,258.3547,258.7852,4600.0
2019-01-14 10:40:00,282.74,282.98,282.53,282.53,900.0,258.9684,259.1882,258.776,258.776,900.0
2019-01-14 10:45:00,282.98,282.99,282.01,282.02,2200.0,259.1882,259.1973,258.2997,258.3089,2200.0
2019-01-14 10:50:00,282.44,282.44,282.0,282.03,2294.0,258.6936,258.6936,258.2906,258.3181,2294.0
2019-01-14 10:55:00,282.19,282.5,281.8,282.29,10866.0,258.4646,258.7485,258.1074,258.5562,10866.0
2019-01-14 11:00:00,282.21,283.19,282.03,282.69,7790.0,258.4829,259.3805,258.3181,258.9226,7790.0
2019-01-14 11:05:00,282.67,282.74,282.23,282.42,5490.0,258.9043,258.9684,258.5012,258.6753,5490.0
2019-01-14 11:10:00,282.17,282.37,282.02,282.36,2700.0,258.4463,258.6295,258.3089,258.6203,2700.0
2019-01-14 11:15:00,282.61,282.65,281.83,281.91,4700.0,258.8493,258.8859,258.1349,258.2081,4700.0
2019-01-14 11:20:00,281.85,282.09,281.67,282.01,4475.0,258.1532,258.373,257.9883,258.2997,4475.0
2019-01-14 11:25:00,282.25,282.3,282.15,282.29,600.0,258.5196,258.5654,258.428,258.5562,600.0
2019-01-14 11:30:00,282.27,282.27,282.27,282.27,100.0,258.5379,258.5379,258.5379,258.5379,100.0
2019-01-14 11:35:00,283.09,283.61,282.85,283.44,3614.0,259.2889,259.7652,259.0691,259.6095,3614.0
2019-01-14 11:40:00,283.45,284.01,283.45,283.93,3350.0,259.6187,260.1316,259.6187,260.0583,3350.0
2019-01-14 11:45:00,283.97,283.97,283.15,283.21,9108.0,260.095,260.095,259.3439,259.3989,9108.0
2019-01-14 11:50:00,283.22,283.39,282.75,282.79,7035.0,259.408,259.5637,258.9775,259.0142,7035.0
2019-01-14 11:55:00,282.85,282.93,282.7,282.93,1591.0,259.0691,259.1424,258.9317,259.1424,1591.0
2019-01-14 12:00:00,282.97,283.16,282.96,282.99,640.0,259.179,259.3531,259.1699,259.1973,640.0
2019-01-14 12:05:00,283.18,283.33,282.92,283.18,900.0,259.3714,259.5088,259.1332,259.3714,900.0
2019-01-14 12:10:00,283.24,283.24,283.24,283.24,100.0,259.4263,259.4263,259.4263,259.4263,100.0
2019-01-14 12:15:00,283.4,284.22,283.4,284.22,2800.0,259.5729,260.3239,259.5729,260.3239,2800.0
2019-01-14 12:20:00,284.22,284.22,283.9,283.9,1000.0,260.3239,260.3239,260.0308,260.0308,1000.0
2019-01-14 12:25:00,283.8,283.81,283.67,283.79,1000.0,259.9392,259.9484,259.8202,259.9301,1000.0
2019-01-14 12:30:00,283.7,283.78,283.7,283.78,300.0,259.8477,259.9209,259.8477,259.9209,300.0
2019-01-14 12:35:00,283.44,283.53,283.29,283.53,388.0,259.6095,259.6919,259.4721,259.6919,388.0
2019-01-14 12:40:00,283.44,283.86,283.31,283.86,2000.0,259.6095,259.9942,259.4904,259.9942,2000.0
2019-01-14 12:45:00,283.8,283.85,283.65,283.85,500.0,259.9392,259.985,259.8019,259.985,500.0
2019-01-14 12:50:00,283.85,283.85,283.85,283.85,0.0,259.985,259.985,259.985,259.985,0.0
2019-01-14 12:55:00,283.71,283.84,283.71,283.84,500.0,259.8568,259.9759,259.8568,259.9759,500.0
2019-01-14 13:00:00,283.73,283.74,283.1,283.1,1600.0,259.8751,259.8843,259.2981,259.2981,1600.0
2019-01-14 13:05:00,283.09,283.3,282.88,283.3,1927.0,259.2889,259.4813,259.0966,259.4813,1927.0
2019-01-14 13:10:00,283.41,283.81,283.41,283.81,1500.0,259.582,259.9484,259.582,259.9484,1500.0
2019-01-14 13:15:00,283.81,283.85,283.8,283.85,600.0,259.9484,259.985,259.9392,259.985,600.0
2019-01-14 13:20:00,284.17,284.31,284.11,284.29,1200.0,260.2781,260.4064,260.2232,260.388,1200.0
2019-01-14 13:25:00,284.12,284.35,284.11,284.34,1100.0,260.2323,260.443,260.2232,260.4338,1100.0
2019-01-14 13:30:00,284.46,284.57,284.16,284.16,1505.0,260.5438,260.6445,260.269,260.269,1505.0
2019-01-14 13:35:00,284.22,284.72,284.21,284.72,3600.0,260.3239,260.7819,260.3148,260.7819,3600.0
2019-01-14 13:40:00,284.72,285.03,284.57,284.94,2600.0,260.7819,261.0658,260.6445,260.9834,2600.0
2019-01-14 13:45:00,284.83,284.89,284.46,284.46,1000.0,260.8826,260.9376,260.5438,260.5438,1000.0
2019-01-14 13:50:00,284.49,284.49,284.15,284.15,2517.0,260.5712,260.5712,260.2598,260.2598,2517.0
2019-01-14 13:55:00,284.22,284.23,283.99,284.0,522.0,260.3239,260.3331,260.1133,260.1224,522.0
2019-01-14 14:00:00,284.01,284.23,283.69,284.23,1800.0,260.1316,260.3331,259.8385,260.3331,1800.0
2019-01-14 14:05:00,284.35,284.35,283.74,283.74,1298.0,260.443,260.443,259.8843,259.8843,1298.0
2019-01-14 14:10:00,283.72,283.84,283.72,283.78,400.0,259.866,259.9759,259.866,259.9209,400.0
2019-01-14 14:15:00,283.69,283.85,283.52,283.52,1158.0,259.8385,259.985,259.6828,259.6828,1158.0
2019-01-14 14:20:00,283.49,283.49,283.49,283.49,100.0,259.6553,259.6553,259.6553,259.6553,100.0
2019-01-14 14:25:00,283.52,283.58,283.3,283.41,2700.0,259.6828,259.7377,259.4813,259.582,2700.0
2019-01-14 14:30:00,283.5,283.64,283.47,283.64,1100.0,259.6645,259.7927,259.637,259.7927,1100.0
2019-01-14 14:35:00,283.64,283.65,283.58,283.61,500.0,259.7927,259.8019,259.7377,259.7652,500.0
2019-01-14 14:40:00,283.7,283.96,283.58,283.96,2880.0,259.8477,260.0858,259.7377,260.0858,2880.0
2019-01-14 14:45:00,283.86,284.28,283.77,283.96,4100.0,259.9942,260.3789,259.9118,260.0858,4100.0
2019-01-14 14:50:00,283.78,283.78,283.5,283.5,400.0,259.9209,259.9209,259.6645,259.6645,400.0
2019-01-14 14:55:00,283.62,283.78,283.62,283.78,700.0,259.7744,259.9209,259.7744,259.9209,700.0
2019-01-14 15:00:00,283.81,283.82,283.5,283.69,1169.0,259.9484,259.9576,259.6645,259.8385,1169.0
2019-01-14 15:05:00,283.69,283.74,283.21,283.33,2600.0,259.8385,259.8843,259.3989,259.5088,2600.0
2019-01-14 15:10:00,283.29,283.29,282.47,282.63,6000.0,259.4721,259.4721,258.7211,258.8676,6000.0
2019-01-14 15:15:00,282.76,282.92,282.44,282.45,3100.0,258.9867,259.1332,258.6936,258.7027,3100.0
2019-01-14 15:20:00,282.63,282.91,282.46,282.88,3200.0,258.8676,259.1241,258.7119,259.0966,3200.0
2019-01-14 15:25:00,282.81,282.95,282.57,282.57,3934.0,259.0325,259.1607,258.8127,258.8127,3934.0
2019-01-14 15:30:00,282.75,282.86,282.47,282.47,403.0,258.9775,259.0783,258.7211,258.7211,403.0
2019-01-14 15:35:00,282.62,282.62,282.29,282.29,1400.0,258.8585,258.8585,258.5562,258.5562,1400.0
2019-01-14 15:40:00,282.28,282.3,281.98,282.3,4439.0,258.547,258.5654,258.2723,258.5654,4439.0
2019-01-14 15:45:00,282.16,282.17,281.7,281.76,4494.0,258.4371,258.4463,258.0158,258.0708,4494.0
2019-01-14 15:50:00,281.68,281.78,281.14,281.27,6106.0,257.9975,258.0891,257.5029,257.622,6106.0
2019-01-14 15:55:00,281.33,281.8,281.21,281.21,20912.0,257.6769,258.1074,257.567,257.567,20912.0
2019-01-15 09:30:00,286.99,288.76,282.69,284.16,15349.0,262.861,264.4822,258.9226,260.269,15349.0
2019-01-15 09:35:00,285.0,287.98,285.0,287.13,19138.0,261.0384,263.7678,261.0384,262.9893,19138.0
2019-01-15 09:40:00,287.06,288.12,286.64,286.91,6958.0,262.9252,263.896,262.5405,262.7878,6958.0
2019-01-15 09:45:00,287.2,287.75,286.0,286.0,12398.0,263.0534,263.5571,261.9543,261.9543,12398.0
2019-01-15 09:50:00,285.8,286.56,285.57,286.31,8300.0,261.7711,262.4672,261.5604,262.2382,8300.0
2019-01-15 09:55:00,286.53,286.53,285.52,285.76,4900.0,262.4397,262.4397,261.5146,261.7345,4900.0
2019-01-15 10:00:00,285.59,287.37,285.54,286.95,11768.0,261.5788,263.2091,261.533,262.8244,11768.0
2019-01-15 10:05:00,287.25,287.45,286.2,286.43,8500.0,263.0992,263.2824,262.1375,262.3481,8500.0
2019-01-15 10:10:00,286.28,287.18,286.21,286.88,8074.0,262.2107,263.0351,262.1466,262.7603,8074.0
2019-01-15 10:15:00,287.02,287.19,286.58,286.68,17345.0,262.8885,263.0442,262.4855,262.5771,17345.0
2019-01-15 10:20:00,286.81,287.22,286.28,286.93,7100.0,262.6962,263.0717,262.2107,262.8061,7100.0
2019-01-15 10:25:00,287.23,287.23,286.57,286.91,9517.0,263.0809,263.0809,262.4764,262.7878,9517.0
2019-01-15 10:30:00,286.94,287.63,286.64,287.63,8478.0,262.8152,263.4472,262.5405,263.4472,8478.0
2019-01-15 10:35:00,287.49,287.89,287.32,287.4,9205.0,263.319,263.6854,263.1633,263.2366,9205.0
2019-01-15 10:40:00,287.9,288.66,287.83,288.55,6165.0,263.6945,264.3906,263.6304,264.2899,6165.0
2019-01-15 10:45:00,288.4,289.71,288.39,289.44,11875.0,264.1525,265.3524,264.1433,265.1051,11875.0
2019-01-15 10:50:00,289.45,290.53,289.43,290.34,8052.0,265.1142,266.1034,265.0959,265.9294,8052.0
2019-01-15 10:55:00,290.37,291.35,290.34,291.08,12181.0,265.9569,266.8545,265.9294,266.6072,12181.0
2019-01-15 11:00:00,291.18,291.57,290.28,290.28,6734.0,266.6988,267.056,265.8744,265.8744,6734.0
2019-01-15 11:05:00,290.27,290.32,289.56,289.57,5200.0,265.8653,265.9111,265.215,265.2241,5200.0
2019-01-15 11:10:00,289.55,289.55,288.96,289.35,2220.0,265.2058,265.2058,264.6654,265.0226,2220.0
2019-01-15 11:15:00,289.34,289.66,289.34,289.42,1604.0,265.0135,265.3066,265.0135,265.0867,1604.0
2019-01-15 11:20:00,289.56,289.87,289.16,289.37,1550.0,265.215,265.4989,264.8486,265.0409,1550.0
2019-01-15 11:25:00,289.52,289.72,289.49,289.72,900.0,265.1783,265.3615,265.1509,265.3615,900.0
2019-01-15 11:30:00,289.66,289.66,289.01,289.14,3241.0,265.3066,265.3066,264.7112,264.8303,3241.0
2019-01-15 11:35:00,289.19,289.2,288.88,288.88,3000.0,264.8761,264.8852,264.5921,264.5921,3000.0
2019-01-15 11:40:00,289.08,289.53,289.04,289.24,3400.0,264.7753,265.1875,264.7387,264.9219,3400.0
2019-01-15 11:45:00,289.45,289.84,289.45,289.84,1496.0,265.1142,265.4714,265.1142,265.4714,1496.0
2019-01-15 11:50:00,289.89,290.13,289.88,290.13,2300.0,265.5172,265.737,265.5081,265.737,2300.0
2019-01-15 11:55:00,290.27,291.22,290.27,291.08,3216.0,265.8653,266.7354,265.8653,266.6072,3216.0
2019-01-15 12:00:00,291.2,293.43,291.17,293.01,19333.0,266.7171,268.7596,266.6896,268.3749,19333.0
2019-01-15 12:05:00,293.0,293.51,292.98,293.46,7200.0,268.3657,268.8329,268.3474,268.7871,7200.0
2019-01-15 12:10:00,293.5,294.02,293.49,293.92,7251.0,268.8237,269.3,268.8146,269.2084,7251.0
2019-01-15 12:15:00,293.95,294.88,293.79,294.87,5836.0,269.2359,270.0877,269.0893,270.0785,5836.0
2019-01-15 12:20:00,294.87,295.31,294.38,294.66,7299.0,270.0785,270.4815,269.6297,269.8862,7299.0
2019-01-15 12:25:00,294.65,294.73,294.11,294.11,4616.0,269.877,269.9503,269.3824,269.3824,4616.0
2019-01-15 12:30:00,294.11,294.11,293.59,293.77,6525.0,269.3824,269.3824,268.9061,269.071,6525.0
2019-01-15 12:35:00,293.88,294.07,293.39,293.5,4395.0,269.1718,269.3458,268.723,268.8237,4395.0
2019-01-15 12:40:00,293.63,294.25,293.52,294.11,2800.0,268.9428,269.5107,268.842,269.3824,2800.0
2019-01-15 12:45:00,294.26,294.39,293.93,294.39,3375.0,269.5198,269.6389,269.2176,269.6389,3375.0
2019-01-15 12:50:00,294.31,294.5,294.03,294.22,6172.0,269.5656,269.7396,269.3091,269.4832,6172.0
2019-01-15 12:55:00,294.16,294.16,293.78,293.92,2806.0,269.4282,269.4282,269.0802,269.2084,2806.0
2019-01-15 13:00:00,293.99,293.99,293.17,293.17,4400.0,269.2725,269.2725,268.5215,268.5215,4400.0
2019-01-15 13:05:00,293.28,293.28,292.97,292.97,1200.0,268.6222,268.6222,268.3383,268.3383,1200.0
2019-01-15 13:10:00,292.73,292.73,292.1,292.1,1923.0,268.1184,268.1184,267.5414,267.5414,1923.0
2019-01-15 13:15:00,291.95,292.36,291.86,292.36,2205.0,267.404,267.7796,267.3216,267.7796,2205.0
2019-01-15 13:20:00,292.39,292.56,291.98,292.1,5224.0,267.807,267.9627,267.4315,267.5414,5224.0
2019-01-15 13:25:00,292.1,292.51,292.09,292.51,2970.0,267.5414,267.9169,267.5323,267.9169,2970.0
2019-01-15 13:30:00,292.44,293.0,292.34,292.91,4273.0,267.8528,268.3657,267.7612,268.2833,4273.0
2019-01-15 13:35:00,292.8,292.98,292.76,292.76,1400.0,268.1826,268.3474,268.1459,268.1459,1400.0
2019-01-15 13:40:00,292.58,292.91,292.49,292.78,2024.0,267.9811,268.2833,267.8986,268.1642,2024.0
2019-01-15 13:45:00,292.74,292.74,292.29,292.53,1115.0,268.1276,268.1276,267.7154,267.9353,1115.0
2019-01-15 13:50:00,292.46,292.56,292.35,292.45,2200.0,267.8711,267.9627,267.7704,267.862,2200.0
2019-01-15 13:55:00,292.55,293.1,292.55,292.77,1500.0,267.9536,268.4573,267.9536,268.1551,1500.0
2019-01-15 14:00:00,292.9,293.36,292.89,292.97,2700.0,268.2742,268.6955,268.265,268.3383,2700.0
2019-01-15 14:05:00,292.66,292.71,292.6,292.71,400.0,268.0543,268.1001,267.9994,268.1001,400.0
2019-01-15 14:10:00,292.82,292.95,292.5,292.54,2800.0,268.2009,268.32,267.9078,267.9444,2800.0
2019-01-15 14:15:00,292.73,292.74,292.48,292.63,2872.0,268.1184,268.1276,267.8895,268.0269,2872.0
2019-01-15 14:20:00,292.59,292.73,292.27,292.38,2818.0,267.9902,268.1184,267.6971,267.7979,2818.0
2019-01-15 14:25:00,292.38,292.59,291.79,291.79,5800.0,267.7979,267.9902,267.2575,267.2575,5800.0
2019-01-15 14:30:00,291.77,292.4,291.74,292.17,6539.0,267.2392,267.8162,267.2117,267.6055,6539.0
2019-01-15 14:35:00,292.18,292.36,291.9,292.36,9543.0,267.6147,267.7796,267.3582,267.7796,9543.0
2019-01-15 14:40:00,292.35,292.85,292.2,292.71,4300.0,267.7704,268.2284,267.633,268.1001,4300.0
2019-01-15 14:45:00,292.76,293.06,292.71,292.73,3356.0,268.1459,268.4207,268.1001,268.1184,3356.0
2019-01-15 14:50:00,292.63,293.21,292.63,292.9,3201.0,268.0269,268.5581,268.0269,268.2742,3201.0
2019-01-15 14:55:00,293.16,293.16,292.76,292.99,1500.0,268.5123,268.5123,268.1459,268.3566,1500.0
2019-01-15 15:00:00,292.83,293.39,292.83,293.39,5601.0,268.21,268.723,268.21,268.723,5601.0
2019-01-15 15:05:00,293.29,293.67,293.16,293.67,2102.0,268.6314,268.9794,268.5123,268.9794,2102.0
2019-01-15 15:10:00,293.72,293.72,293.39,293.67,6000.0,269.0252,269.0252,268.723,268.9794,6000.0
2019-01-15 15:15:00,293.77,293.88,293.44,293.6,3100.0,269.071,269.1718,268.7688,268.9153,3100.0
2019-01-15 15:20:00,293.59,293.59,293.25,293.32,2300.0,268.9061,268.9061,268.5947,268.6588,2300.0
2019-01-15 15:25:00,293.3,293.53,293.28,293.53,2494.0,268.6405,268.8512,268.6222,268.8512,2494.0
2019-01-15 15:30:00,293.53,293.64,293.39,293.5,4200.0,268.8512,268.9519,268.723,268.8237,4200.0
2019-01-15 15:35:00,293.5,293.57,293.16,293.53,4199.0,268.8237,268.8878,268.5123,268.8512,4199.0
2019-01-15 15:40:00,293.56,293.86,293.38,293.59,6482.0,268.8787,269.1534,268.7138,268.9061,6482.0
2019-01-15 15:45:00,293.35,293.85,293.35,293.61,10452.0,268.6863,269.1443,268.6863,268.9245,10452.0
2019-01-15 15:50:00,293.61,293.61,292.87,293.03,8105.0,268.9245,268.9245,268.2467,268.3932,8105.0
2019-01-15 15:55:00,293.08,293.61,293.0,293.22,34873.0,268.439,268.9245,268.3657,268.5673,34873.0
2019-01-16 09:30:00,293.43,294.16,293.22,293.34,7146.0,268.7596,269.4282,268.5673,268.6772,7146.0
2019-01-16 09:35:00,293.87,295.3,293.87,294.54,6591.0,269.1626,270.4724,269.1626,269.7763,6591.0
2019-01-16 09:40:00,294.81,295.29,293.78,293.78,4007.0,270.0236,270.4632,269.0802,269.0802,4007.0
2019-01-16 09:45:00,293.98,294.89,293.76,294.13,4100.0,269.2634,270.0968,269.0618,269.4007,4100.0
2019-01-16 09:50:00,293.76,293.96,293.44,293.44,1200.0,269.0618,269.245,268.7688,268.7688,1200.0
2019-01-16 09:55:00,293.5,293.5,292.88,293.26,3806.0,268.8237,268.8237,268.2558,268.6039,3806.0
2019-01-16 10:00:00,293.32,294.35,293.32,293.65,4189.0,268.6588,269.6022,268.6588,268.9611,4189.0
2019-01-16 10:05:00,293.63,294.15,293.13,293.45,4578.0,268.9428,269.4191,268.4848,268.7779,4578.0
2019-01-16 10:10:00,293.16,293.16,292.67,292.99,1300.0,268.5123,268.5123,268.0635,268.3566,1300.0
2019-01-16 10:15:00,292.86,293.13,291.81,291.81,3010.0,268.2375,268.4848,267.2758,267.2758,3010.0
2019-01-16 10:20:00,292.27,292.41,291.12,291.13,2700.0,267.6971,267.8254,266.6438,266.653,2700.0
2019-01-16 10:25:00,291.15,292.31,291.15,292.22,5471.0,266.6713,267.7338,266.6713,267.6513,5471.0
2019-01-16 10:30:00,291.76,291.95,291.31,291.95,3700.0,267.23,267.404,266.8178,267.404,3700.0
2019-01-16 10:35:00,291.82,292.46,291.31,291.44,3700.0,267.285,267.8711,266.8178,266.9369,3700.0
2019-01-16 10:40:00,291.43,292.33,291.31,291.92,8001.0,266.9277,267.7521,266.8178,267.3765,8001.0
2019-01-16 10:45:00,291.75,292.15,291.7,292.15,7335.0,267.2208,267.5872,267.175,267.5872,7335.0
2019-01-16 10:50:00,292.15,292.39,291.96,292.1,3600.0,267.5872,267.807,267.4132,267.5414,3600.0
2019-01-16 10:55:00,291.95,292.2,291.8,291.95,7024.0,267.404,267.633,267.2666,267.404,7024.0
2019-01-16 11:00:00,291.93,292.0,291.32,291.62,6515.0,267.3857,267.4498,266.827,267.1018,6515.0
2019-01-16 11:05:00,291.69,292.2,291.41,292.19,3834.0,267.1659,267.633,266.9094,267.6238,3834.0
2019-01-16 11:10:00,292.01,292.06,291.57,292.0,4000.0,267.459,267.5048,267.056,267.4498,4000.0
2019-01-16 11:15:00,291.92,291.92,291.38,291.38,3200.0,267.3765,267.3765,266.882,266.882,3200.0
2019-01-16 11:20:00,291.51,292.42,291.45,292.42,14555.0,267.001,267.8345,266.9461,267.8345,14555.0
2019-01-16 11:25:00,292.36,292.66,291.8,292.32,10800.0,267.7796,268.0543,267.2666,267.7429,10800.0
2019-01-16 11:30:00,292.44,292.44,291.74,291.86,6521.0,267.8528,267.8528,267.2117,267.3216,6521.0
2019-01-16 11:35:00,292.18,292.46,292.18,292.36,4985.0,267.6147,267.8711,267.6147,267.7796,4985.0
2019-01-16 11:40:00,292.46,292.73,292.46,292.53,2595.0,267.8711,268.1184,267.8711,267.9353,2595.0
2019-01-16 11:45:00,292.53,292.53,291.59,292.0,5226.0,267.9353,267.9353,267.0743,267.4498,5226.0
2019-01-16 11:50:00,292.11,292.11,291.45,291.8,3500.0,267.5506,267.5506,266.9461,267.2666,3500.0
2019-01-16 11:55:00,291.87,292.01,291.54,291.74,2500.0,267.3308,267.459,267.0285,267.2117,2500.0
2019-01-16 12:00:00,291.81,292.1,291.5,291.53,3561.0,267.2758,267.5414,266.9919,267.0193,3561.0
2019-01-16 12:05:00,291.5,291.5,291.38,291.38,700.0,266.9919,266.9919,266.882,266.882,700.0
2019-01-16 12:10:00,291.47,291.86,291.38,291.38,2705.0,266.9644,267.3216,266.882,266.882,2705.0
2019-01-16 12:15:00,291.38,292.07,291.38,292.07,1561.0,266.882,267.5139,266.882,267.5139,1561.0
2019-01-16 12:20:00,291.94,292.37,291.93,292.16,2300.0,267.3949,267.7887,267.3857,267.5964,2300.0
2019-01-16 12:25:00,292.28,292.35,292.27,292.35,1200.0,267.7063,267.7704,267.6971,267.7704,1200.0
2019-01-16 12:30:00,292.51,292.7,292.26,292.59,2700.0,267.9169,268.091,267.688,267.9902,2700.0
2019-01-16 12:35:00,292.45,292.45,292.06,292.1,700.0,267.862,267.862,267.5048,267.5414,700.0
2019-01-16 12:40:00,292.3,292.52,292.3,292.45,1000.0,267.7246,267.9261,267.7246,267.862,1000.0
2019-01-16 12:45:00,292.39,292.57,292.38,292.38,1255.0,267.807,267.9719,267.7979,267.7979,1255.0
2019-01-16 12:50:00,292.38,292.57,292.34,292.34,1800.0,267.7979,267.9719,267.7612,267.7612,1800.0
2019-01-16 12:55:00,292.51,292.51,292.2,292.35,2204.0,267.9169,267.9169,267.633,267.7704,2204.0
2019-01-16 13:00:00,292.09,292.1,291.91,291.91,800.0,267.5323,267.5414,267.3674,267.3674,800.0
2019-01-16 13:05:00,291.87,292.17,291.71,292.17,1810.0,267.3308,267.6055,267.1842,267.6055,1810.0
2019-01-16 13:10:00,292.27,292.43,292.14,292.33,1450.0,267.6971,267.8437,267.5781,267.7521,1450.0
2019-01-16 13:15:00,292.17,292.39,292.17,292.28,1300.0,267.6055,267.807,267.6055,267.7063,1300.0
2019-01-16 13:20:00,292.44,292.65,292.39,292.53,1745.0,267.8528,268.0452,267.807,267.9353,1745.0
2019-01-16 13:25:00,292.56,292.63,292.56,292.63,500.0,267.9627,268.0269,267.9627,268.0269,500.0
2019-01-16 13:30:00,292.61,292.79,292.55,292.55,2500.0,268.0085,268.1734,267.9536,267.9536,2500.0
2019-01-16 13:35:00,292.43,292.56,292.19,292.56,2100.0,267.8437,267.9627,267.6238,267.9627,2100.0
2019-01-16 13:40:00,292.43,292.51,292.04,292.19,3457.0,267.8437,267.9169,267.4865,267.6238,3457.0
2019-01-16 13:45:00,292.23,292.58,292.23,292.51,6100.0,267.6605,267.9811,267.6605,267.9169,6100.0
2019-01-16 13:50:00,292.43,292.49,291.91,291.91,1306.0,267.8437,267.8986,267.3674,267.3674,1306.0
2019-01-16 13:55:00,292.09,292.4,292.09,292.2,2073.0,267.5323,267.8162,267.5323,267.633,2073.0
2019-01-16 14:00:00,292.37,292.58,292.24,292.3,7607.0,267.7887,267.9811,267.6696,267.7246,7607.0
2019-01-16 14:05:00,292.17,292.19,291.86,291.86,900.0,267.6055,267.6238,267.3216,267.3216,900.0
2019-01-16 14:10:00,292.03,292.05,291.36,291.51,4400.0,267.4773,267.4956,266.8636,267.001,4400.0
2019-01-16 14:15:00,291.44,291.68,291.43,291.59,4501.0,266.9369,267.1567,266.9277,267.0743,4501.0
2019-01-16 14:20:00,291.59,291.6,291.37,291.52,2408.0,267.0743,267.0835,266.8728,267.0102,2408.0
2019-01-16 14:25:00,291.38,291.51,291.38,291.51,1363.0,266.882,267.001,266.882,267.001,1363.0
2019-01-16 14:30:00,291.38,291.64,291.38,291.58,3546.0,266.882,267.1201,266.882,267.0651,3546.0
2019-01-16 14:35:00,291.54,291.54,291.38,291.39,2396.0,267.0285,267.0285,266.882,266.8911,2396.0
2019-01-16 14:40:00,291.53,291.69,291.39,291.69,4447.0,267.0193,267.1659,266.8911,267.1659,4447.0
2019-01-16 14:45:00,291.56,291.56,291.38,291.38,1400.0,267.0468,267.0468,266.882,266.882,1400.0
2019-01-16 14:50:00,291.38,291.67,291.26,291.26,8870.0,266.882,267.1476,266.772,266.772,8870.0
2019-01-16 14:55:00,291.45,291.45,291.03,291.09,4221.0,266.9461,266.9461,266.5614,266.6163,4221.0
2019-01-16 15:00:00,291.23,291.7,291.22,291.7,3975.0,266.7446,267.175,266.7354,267.175,3975.0
2019-01-16 15:05:00,291.67,291.84,291.51,291.83,2473.0,267.1476,267.3033,267.001,267.2941,2473.0
2019-01-16 15:10:00,291.9,292.05,291.56,291.62,2131.0,267.3582,267.4956,267.0468,267.1018,2131.0
2019-01-16 15:15:00,291.55,291.59,291.4,291.48,2038.0,267.0377,267.0743,266.9003,266.9735,2038.0
2019-01-16 15:20:00,291.52,291.65,291.4,291.46,4372.0,267.0102,267.1292,266.9003,266.9552,4372.0
2019-01-16 15:25:00,291.42,291.42,290.73,290.84,6248.0,266.9186,266.9186,266.2866,266.3874,6248.0
2019-01-16 15:30:00,290.84,290.84,290.17,290.34,8020.0,266.3874,266.3874,265.7737,265.9294,8020.0
2019-01-16 15:35:00,290.31,290.76,290.31,290.71,3060.0,265.9019,266.3141,265.9019,266.2683,3060.0
2019-01-16 15:40:00,290.77,290.77,290.25,290.25,5638.0,266.3232,266.3232,265.847,265.847,5638.0
2019-01-16 15:45:00,290.16,290.34,290.14,290.2,6452.0,265.7645,265.9294,265.7462,265.8012,6452.0
2019-01-16 15:50:00,290.27,290.27,289.82,289.82,17947.0,265.8653,265.8653,265.4531,265.4531,17947.0
2019-01-16 15:55:00,289.94,290.07,288.56,288.82,40854.0,265.563,265.6821,264.299,264.5372,40854.0
2019-01-17 09:30:00,289.03,294.06,289.03,293.0,13565.0,264.7295,269.3366,264.7295,268.3657,13565.0
2019-01-17 09:35:00,292.63,294.84,292.63,293.76,6800.0,268.0269,270.051,268.0269,269.0618,6800.0
2019-01-17 09:40:00,293.96,294.73,293.5,293.5,20130.0,269.245,269.9503,268.8237,268.8237,20130.0
2019-01-17 09:45:00,293.5,296.98,293.5,295.84,20800.0,268.8237,272.0111,268.8237,270.967,20800.0
2019-01-17 09:50:00,295.59,296.29,294.98,295.64,14024.0,270.738,271.3791,270.1793,270.7838,14024.0
2019-01-17 09:55:00,295.73,297.34,295.59,296.25,11869.0,270.8662,272.3409,270.738,271.3425,11869.0
2019-01-17 10:00:00,296.32,296.41,295.45,296.41,11268.0,271.4066,271.489,270.6098,271.489,11268.0
2019-01-17 10:05:00,296.46,297.03,295.93,296.13,6608.0,271.5348,272.0569,271.0494,271.2326,6608.0
2019-01-17 10:10:00,296.08,296.49,296.0,296.11,11589.0,271.1868,271.5623,271.1135,271.2143,11589.0
2019-01-17 10:15:00,296.2,296.2,294.35,294.35,4300.0,271.2967,271.2967,269.6022,269.6022,4300.0
2019-01-17 10:20:00,294.12,294.99,294.12,294.98,700.0,269.3916,270.1884,269.3916,270.1793,700.0
2019-01-17 10:25:00,295.38,295.91,294.39,295.14,15181.0,270.5456,271.0311,269.6389,270.3258,15181.0
2019-01-17 10:30:00,295.28,295.57,294.09,294.35,3800.0,270.4541,270.7197,269.3641,269.6022,3800.0
2019-01-17 10:35:00,294.88,294.92,294.58,294.58,1057.0,270.0877,270.1243,269.8129,269.8129,1057.0
2019-01-17 10:40:00,294.5,295.13,294.25,295.1,2800.0,269.7396,270.3167,269.5107,270.2892,2800.0
2019-01-17 10:45:00,295.11,295.11,294.57,295.06,4749.0,270.2983,270.2983,269.8037,270.2526,4749.0
2019-01-17 10:50:00,294.94,295.6,294.9,295.45,2242.0,270.1426,270.7471,270.106,270.6098,2242.0
2019-01-17 10:55:00,295.73,296.19,295.48,296.19,3200.0,270.8662,271.2875,270.6372,271.2875,3200.0
2019-01-17 11:00:00,296.39,297.03,296.23,296.5,10643.0,271.4707,272.0569,271.3242,271.5715,10643.0
2019-01-17 11:05:00,296.5,296.78,296.07,296.07,7380.0,271.5715,271.8279,271.1776,271.1776,7380.0
2019-01-17 11:10:00,296.2,297.48,296.2,297.45,7200.0,271.2967,272.4691,271.2967,272.4416,7200.0
2019-01-17 11:15:00,297.71,298.83,297.5,298.25,5900.0,272.6797,273.7056,272.4874,273.1743,5900.0
2019-01-17 11:20:00,298.25,299.11,298.05,298.11,12250.0,273.1743,273.962,272.9912,273.0461,12250.0
2019-01-17 11:25:00,298.13,298.5,297.33,298.5,14315.0,273.0644,273.4033,272.3317,273.4033,14315.0
2019-01-17 11:30:00,298.38,298.65,297.9,298.52,7194.0,273.2934,273.5407,272.8538,273.4216,7194.0
2019-01-17 11:35:00,298.7,298.74,298.19,298.19,14709.0,273.5865,273.6232,273.1194,273.1194,14709.0
2019-01-17 11:40:00,298.24,298.54,298.2,298.2,2002.0,273.1652,273.44,273.1286,273.1286,2002.0
2019-01-17 11:45:00,298.2,298.52,297.94,298.19,5139.0,273.1286,273.4216,272.8904,273.1194,5139.0
2019-01-17 11:50:00,298.03,298.04,297.71,298.04,1000.0,272.9728,272.982,272.6797,272.982,1000.0
2019-01-17 11:55:00,298.04,298.18,297.46,297.47,2100.0,272.982,273.1102,272.4508,272.4599,2100.0
2019-01-17 12:00:00,297.5,297.9,297.39,297.39,3800.0,272.4874,272.8538,272.3867,272.3867,3800.0
2019-01-17 12:05:00,297.19,297.22,296.73,296.77,9021.0,272.2035,272.2309,271.7821,271.8188,9021.0
2019-01-17 12:10:00,296.93,297.19,296.71,296.71,4353.0,271.9653,272.2035,271.7638,271.7638,4353.0
2019-01-17 12:15:00,296.63,296.84,296.17,296.3,1920.0,271.6906,271.8829,271.2692,271.3883,1920.0
2019-01-17 12:20:00,296.16,296.66,296.16,296.58,1500.0,271.2601,271.718,271.2601,271.6448,1500.0
2019-01-17 12:25:00,296.22,296.39,296.22,296.37,800.0,271.315,271.4707,271.315,271.4524,800.0
2019-01-17 12:30:00,296.49,297.08,296.38,297.08,8846.0,271.5623,272.1027,271.4616,272.1027,8846.0
2019-01-17 12:35:00,297.02,297.18,296.48,296.53,3700.0,272.0478,272.1943,271.5532,271.599,3700.0
2019-01-17 12:40:00,296.58,296.58,296.2,296.24,1100.0,271.6448,271.6448,271.2967,271.3333,1100.0
2019-01-17 12:45:00,296.34,296.34,295.8,296.12,3000.0,271.4249,271.4249,270.9303,271.2234,3000.0
2019-01-17 12:50:00,296.14,296.2,295.75,295.75,2000.0,271.2417,271.2967,270.8845,270.8845,2000.0
2019-01-17 12:55:00,295.75,295.75,295.36,295.47,1500.0,270.8845,270.8845,270.5273,270.6281,1500.0
2019-01-17 13:00:00,295.68,296.06,295.68,295.93,2292.0,270.8204,271.1685,270.8204,271.0494,2292.0
2019-01-17 13:05:00,296.0,296.12,295.85,296.01,2630.0,271.1135,271.2234,270.9761,271.1227,2630.0
2019-01-17 13:10:00,295.86,295.89,295.45,295.45,17135.0,270.9853,271.0128,270.6098,270.6098,17135.0
2019-01-17 13:15:00,295.46,296.0,295.46,295.84,13250.0,270.6189,271.1135,270.6189,270.967,13250.0
2019-01-17 13:20:00,295.98,296.0,295.85,295.92,13090.0,271.0952,271.1135,270.9761,271.0402,13090.0
2019-01-17 13:25:00,295.98,296.45,295.61,295.82,26257.0,271.0952,271.5257,270.7563,270.9487,26257.0
2019-01-17 13:30:00,295.97,296.14,295.89,296.11,3527.0,271.086,271.2417,271.0128,271.2143,3527.0
2019-01-17 13:35:00,296.13,296.49,295.96,296.49,2651.0,271.2326,271.5623,271.0769,271.5623,2651.0
2019-01-17 13:40:00,296.28,296.3,296.01,296.24,1463.0,271.37,271.3883,271.1227,271.3333,1463.0
2019-01-17 13:45:00,296.05,296.56,295.99,296.54,1700.0,271.1593,271.6264,271.1044,271.6081,1700.0
2019-01-17 13:50:00,296.55,297.15,296.55,297.15,1500.0,271.6173,272.1668,271.6173,272.1668,1500.0
2019-01-17 13:55:00,297.13,297.72,296.98,297.61,1800.0,272.1485,272.6889,272.0111,272.5882,1800.0
2019-01-17 14:00:00,297.62,297.64,297.16,297.33,2800.0,272.5973,272.6156,272.176,272.3317,2800.0
2019-01-17 14:05:00,297.32,297.32,297.09,297.23,1000.0,272.3225,272.3225,272.1119,272.2401,1000.0
2019-01-17 14:10:00,297.29,297.9,297.26,297.71,6792.0,272.2951,272.8538,272.2676,272.6797,6792.0
2019-01-17 14:15:00,297.8,297.89,297.29,297.46,8395.0,272.7622,272.8446,272.2951,272.4508,8395.0
2019-01-17 14:20:00,297.56,297.56,296.66,296.66,1700.0,272.5424,272.5424,271.718,271.718,1700.0
2019-01-17 14:25:00,296.85,296.97,296.71,296.71,900.0,271.8921,272.002,271.7638,271.7638,900.0
2019-01-17 14:30:00,296.83,296.88,296.33,296.34,1200.0,271.8737,271.9195,271.4158,271.4249,1200.0
2019-01-17 14:35:00,296.48,297.24,296.26,297.23,4700.0,271.5532,272.2493,271.3517,272.2401,4700.0
2019-01-17 14:40:00,297.26,298.18,297.26,297.73,21449.0,272.2676,273.1102,272.2676,272.6981,21449.0
2019-01-17 14:45:00,298.02,300.71,297.83,300.2,10420.0,272.9637,275.4275,272.7897,274.9604,10420.0
2019-01-17 14:50:00,300.73,301.02,298.85,298.85,5081.0,275.4458,275.7115,273.7239,273.7239,5081.0
2019-01-17 14:55:00,299.03,299.16,297.72,298.17,3014.0,273.8888,274.0078,272.6889,273.1011,3014.0
2019-01-17 15:00:00,297.91,297.99,297.06,297.06,3344.0,272.8629,272.9362,272.0844,272.0844,3344.0
2019-01-17 15:05:00,297.07,297.82,296.99,297.38,3400.0,272.0936,272.7805,272.0203,272.3775,3400.0
2019-01-17 15:10:00,297.31,297.42,297.06,297.19,2000.0,272.3134,272.4141,272.0844,272.2035,2000.0
2019-01-17 15:15:00,297.15,297.96,297.06,297.96,4000.0,272.1668,272.9087,272.0844,272.9087,4000.0
2019-01-17 15:20:00,298.09,298.87,298.05,298.87,2700.0,273.0278,273.7422,272.9912,273.7422,2700.0
2019-01-17 15:25:00,298.81,299.17,298.31,298.8,6300.0,273.6873,274.017,273.2293,273.6781,6300.0
2019-01-17 15:30:00,298.89,299.32,298.77,298.87,5200.0,273.7605,274.1544,273.6506,273.7422,5200.0
2019-01-17 15:35:00,299.04,299.04,298.46,298.72,3100.0,273.8979,273.8979,273.3667,273.6048,3100.0
2019-01-17 15:40:00,298.89,299.17,298.69,299.07,4751.0,273.7605,274.017,273.5774,273.9254,4751.0
2019-01-17 15:45:00,299.14,299.25,298.7,298.79,10161.0,273.9895,274.0903,273.5865,273.6689,10161.0
2019-01-17 15:50:00,298.74,298.89,298.59,298.87,11622.0,273.6232,273.7605,273.4858,273.7422,11622.0
2019-01-17 15:55:00,298.87,299.45,298.85,299.31,26154.0,273.7422,274.2735,273.7239,274.1452,26154.0
2019-01-18 09:30:00,302.28,304.04,301.45,304.04,34425.0,276.8655,278.4775,276.1053,278.4775,34425.0
2019-01-18 09:35:00,303.84,305.06,303.59,305.06,7550.0,278.2944,279.4118,278.0654,279.4118,7550.0
2019-01-18 09:40:00,304.7,304.7,303.0,304.21,2500.0,279.0821,279.0821,277.525,278.6333,2500.0
2019-01-18 09:45:00,303.92,305.1,303.41,304.6,6145.0,278.3676,279.4484,277.9005,278.9905,6145.0
2019-01-18 09:50:00,304.6,304.81,303.72,303.72,4363.0,278.9905,279.1828,278.1845,278.1845,4363.0
2019-01-18 09:55:00,303.87,304.53,303.71,304.39,7635.0,278.3218,278.9264,278.1753,278.7981,7635.0
2019-01-18 10:00:00,304.39,304.47,302.82,303.51,6394.0,278.7981,278.8714,277.3601,277.9921,6394.0
2019-01-18 10:05:00,303.62,304.11,302.93,302.93,8710.0,278.0929,278.5417,277.4609,277.4609,8710.0
2019-01-18 10:10:00,302.97,303.43,302.95,303.29,4951.0,277.4975,277.9188,277.4792,277.7906,4951.0
2019-01-18 10:15:00,303.29,305.26,303.29,304.7,8100.0,277.7906,279.595,277.7906,279.0821,8100.0
2019-01-18 10:20:00,304.54,304.54,303.65,304.37,1800.0,278.9355,278.9355,278.1203,278.7798,1800.0
2019-01-18 10:25:00,304.37,304.37,303.51,303.69,1321.0,278.7798,278.7798,277.9921,278.157,1321.0
2019-01-18 10:30:00,303.76,304.47,303.76,304.46,3727.0,278.2211,278.8714,278.2211,278.8622,3727.0
2019-01-18 10:35:00,304.28,305.27,304.27,304.9,5600.0,278.6974,279.6041,278.6882,279.2652,5600.0
2019-01-18 10:40:00,305.05,305.84,304.86,305.48,6254.0,279.4026,280.1262,279.2286,279.7965,6254.0
2019-01-18 10:45:00,305.54,306.2,305.53,305.54,4156.0,279.8514,280.4559,279.8423,279.8514,4156.0
2019-01-18 10:50:00,305.51,306.13,305.51,305.67,1900.0,279.824,280.3918,279.824,279.9705,1900.0
2019-01-18 10:55:00,305.46,305.64,305.39,305.47,2400.0,279.7782,279.943,279.714,279.7873,2400.0
2019-01-18 11:00:00,305.55,306.05,305.51,306.05,3200.0,279.8606,280.3186,279.824,280.3186,3200.0
2019-01-18 11:05:00,306.03,306.16,305.45,305.69,1575.0,280.3002,280.4193,279.769,279.9888,1575.0
2019-01-18 11:10:00,305.73,306.57,305.73,306.55,8408.0,280.0255,280.7948,280.0255,280.7765,8408.0
2019-01-18 11:15:00,306.51,307.18,306.51,306.94,11119.0,280.7399,281.3536,280.7399,281.1337,11119.0
2019-01-18 11:20:00,306.86,307.17,306.25,307.0,11076.0,281.0605,281.3444,280.5017,281.1887,11076.0
2019-01-18 11:25:00,307.06,308.08,307.06,307.91,6800.0,281.2436,282.1779,281.2436,282.0222,6800.0
2019-01-18 11:30:00,307.81,308.65,307.56,308.65,9416.0,281.9306,282.7,281.7016,282.7,9416.0
2019-01-18 11:35:00,308.65,308.92,308.47,308.54,3850.0,282.7,282.9473,282.5351,282.5992,3850.0
2019-01-18 11:40:00,308.29,308.29,307.53,307.65,5995.0,282.3702,282.3702,281.6741,281.784,5995.0
2019-01-18 11:45:00,307.56,308.22,307.56,308.06,1863.0,281.7016,282.3061,281.7016,282.1596,1863.0
2019-01-18 11:50:00,308.16,308.18,307.57,307.59,5950.0,282.2512,282.2695,281.7108,281.7291,5950.0
2019-01-18 11:55:00,307.46,307.93,307.46,307.75,3600.0,281.61,282.0405,281.61,281.8756,3600.0
2019-01-18 12:00:00,307.91,308.1,307.55,307.56,3362.0,282.0222,282.1962,281.6924,281.7016,3362.0
2019-01-18 12:05:00,307.47,307.95,307.18,307.95,3000.0,281.6192,282.0588,281.3536,282.0588,3000.0
2019-01-18 12:10:00,307.88,308.55,307.73,308.55,2200.0,281.9947,282.6084,281.8573,282.6084,2200.0
2019-01-18 12:15:00,308.7,308.7,307.82,308.05,3400.0,282.7458,282.7458,281.9397,282.1504,3400.0
2019-01-18 12:20:00,308.06,308.09,307.81,307.88,2600.0,282.1596,282.187,281.9306,281.9947,2600.0
2019-01-18 12:25:00,307.76,307.87,307.52,307.57,4600.0,281.8848,281.9855,281.665,281.7108,4600.0
2019-01-18 12:30:00,307.51,307.67,307.3,307.63,4338.0,281.6558,281.8024,281.4635,281.7657,4338.0
2019-01-18 12:35:00,307.53,307.53,306.43,306.55,15603.0,281.6741,281.6741,280.6666,280.7765,15603.0
2019-01-18 12:40:00,306.51,306.78,306.33,306.42,16360.0,280.7399,280.9872,280.575,280.6574,16360.0
2019-01-18 12:45:00,306.37,306.38,305.54,306.04,4900.0,280.6117,280.6208,279.8514,280.3094,4900.0
2019-01-18 12:50:00,305.96,306.23,305.9,305.98,2900.0,280.2361,280.4834,280.1812,280.2544,2900.0
2019-01-18 12:55:00,306.0,306.44,306.0,306.44,1838.0,280.2728,280.6758,280.2728,280.6758,1838.0
2019-01-18 13:00:00,306.37,306.77,306.32,306.5,3810.0,280.6117,280.978,280.5659,280.7307,3810.0
2019-01-18 13:05:00,306.27,306.45,306.11,306.25,9931.0,280.5201,280.6849,280.3735,280.5017,9931.0
2019-01-18 13:10:00,306.32,306.57,306.11,306.57,4890.0,280.5659,280.7948,280.3735,280.7948,4890.0
2019-01-18 13:15:00,306.45,306.49,305.47,305.74,9587.0,280.6849,280.7216,279.7873,280.0346,9587.0
2019-01-18 13:20:00,305.82,305.96,305.23,305.32,6408.0,280.1079,280.2361,279.5675,279.6499,6408.0
2019-01-18 13:25:00,305.32,305.47,304.87,305.12,5600.0,279.6499,279.7873,279.2378,279.4667,5600.0
2019-01-18 13:30:00,305.15,305.24,304.55,304.79,6640.0,279.4942,279.5767,278.9447,279.1645,6640.0
2019-01-18 13:35:00,304.69,304.69,304.15,304.49,4300.0,279.0729,279.0729,278.5783,278.8897,4300.0
2019-01-18 13:40:00,304.38,305.05,304.1,305.05,3488.0,278.789,279.4026,278.5325,279.4026,3488.0
2019-01-18 13:45:00,304.98,304.98,304.17,304.65,15049.0,279.3385,279.3385,278.5966,279.0363,15049.0
2019-01-18 13:50:00,304.83,304.98,304.6,304.89,5625.0,279.2011,279.3385,278.9905,279.2561,5625.0
2019-01-18 13:55:00,304.78,305.23,304.62,305.0,3345.0,279.1553,279.5675,279.0088,279.3568,3345.0
2019-01-18 14:00:00,304.83,305.14,304.76,305.13,1573.0,279.2011,279.4851,279.137,279.4759,1573.0
2019-01-18 14:05:00,304.95,305.33,304.93,305.33,1700.0,279.311,279.6591,279.2927,279.6591,1700.0
2019-01-18 14:10:00,305.53,305.59,305.17,305.55,4733.0,279.8423,279.8972,279.5125,279.8606,4733.0
2019-01-18 14:15:00,305.63,305.78,305.33,305.38,1681.0,279.9339,280.0713,279.6591,279.7049,1681.0
2019-01-18 14:20:00,305.4,305.87,305.4,305.51,3549.0,279.7232,280.1537,279.7232,279.824,3549.0
2019-01-18 14:25:00,305.7,305.7,305.18,305.29,3313.0,279.998,279.998,279.5217,279.6225,3313.0
2019-01-18 14:30:00,305.14,305.3,304.81,304.97,4332.0,279.4851,279.6316,279.1828,279.3294,4332.0
2019-01-18 14:35:00,304.86,305.18,304.79,304.79,4851.0,279.2286,279.5217,279.1645,279.1645,4851.0
2019-01-18 14:40:00,304.98,305.07,304.72,304.92,1821.0,279.3385,279.421,279.1004,279.2836,1821.0
2019-01-18 14:45:00,305.03,305.1,304.71,304.96,5200.0,279.3843,279.4484,279.0912,279.3202,5200.0
2019-01-18 14:50:00,304.94,305.04,304.76,304.76,2270.0,279.3019,279.3935,279.137,279.137,2270.0
2019-01-18 14:55:00,304.78,304.95,304.66,304.78,2500.0,279.1553,279.311,279.0454,279.1553,2500.0
2019-01-18 15:00:00,304.78,304.78,304.34,304.34,3205.0,279.1553,279.1553,278.7523,278.7523,3205.0
2019-01-18 15:05:00,304.33,304.41,304.11,304.21,4130.0,278.7432,278.8164,278.5417,278.6333,4130.0
2019-01-18 15:10:00,304.07,305.03,304.04,305.0,5200.0,278.505,279.3843,278.4775,279.3568,5200.0
2019-01-18 15:15:00,305.16,305.18,304.71,304.85,3128.0,279.5034,279.5217,279.0912,279.2194,3128.0
2019-01-18 15:20:00,305.01,305.01,304.34,304.34,1654.0,279.366,279.366,278.7523,278.7523,1654.0
2019-01-18 15:25:00,304.29,304.65,304.29,304.54,4000.0,278.7065,279.0363,278.7065,278.9355,4000.0
2019-01-18 15:30:00,304.6,304.87,304.56,304.72,5626.0,278.9905,279.2378,278.9538,279.1004,5626.0
2019-01-18 15:35:00,304.76,305.05,304.76,304.8,3500.0,279.137,279.4026,279.137,279.1737,3500.0
2019-01-18 15:40:00,304.79,304.88,304.66,304.88,8111.0,279.1645,279.2469,279.0454,279.2469,8111.0
2019-01-18 15:45:00,304.87,305.0,304.37,304.4,12939.0,279.2378,279.3568,278.7798,278.8073,12939.0
2019-01-18 15:50:00,304.37,304.43,304.17,304.39,13253.0,278.7798,278.8348,278.5966,278.7981,13253.0
2019-01-18 15:55:00,304.44,305.51,304.32,305.39,41741.0,278.8439,279.824,278.734,279.714,41741.0
2019-01-22 09:30:00,303.62,303.62,300.64,303.18,9747.0,278.0929,278.0929,275.3634,277.6899,9747.0
2019-01-22 09:35:00,303.94,304.66,303.68,304.32,6078.0,278.386,279.0454,278.1478,278.734,6078.0
2019-01-22 09:40:00,304.33,304.64,303.79,303.79,4700.0,278.7432,279.0271,278.2486,278.2486,4700.0
2019-01-22 09:45:00,303.75,303.75,301.97,302.42,3400.0,278.2119,278.2119,276.5816,276.9938,3400.0
2019-01-22 09:50:00,302.44,302.44,301.32,302.21,1881.0,277.0121,277.0121,275.9862,276.8014,1881.0
2019-01-22 09:55:00,302.73,303.44,302.72,303.15,3394.0,277.2777,277.928,277.2685,277.6624,3394.0
2019-01-22 10:00:00,302.73,303.7,302.73,303.7,5200.0,277.2777,278.1661,277.2777,278.1661,5200.0
2019-01-22 10:05:00,303.58,303.76,302.79,302.79,2900.0,278.0562,278.2211,277.3326,277.3326,2900.0
2019-01-22 10:10:00,303.16,303.59,302.88,302.92,5516.0,277.6715,278.0654,277.4151,277.4517,5516.0
2019-01-22 10:15:00,303.22,304.28,303.06,303.67,3000.0,277.7265,278.6974,277.5799,278.1387,3000.0
2019-01-22 10:20:00,303.69,304.43,303.68,304.11,4577.0,278.157,278.8348,278.1478,278.5417,4577.0
2019-01-22 10:25:00,304.19,304.53,303.79,304.53,3357.0,278.6149,278.9264,278.2486,278.9264,3357.0
2019-01-22 10:30:00,304.18,304.97,303.93,304.85,8669.0,278.6058,279.3294,278.3768,279.2194,8669.0
2019-01-22 10:35:00,304.94,305.97,304.94,305.55,13632.0,279.3019,280.2453,279.3019,279.8606,13632.0
2019-01-22 10:40:00,305.46,305.46,303.89,304.42,3728.0,279.7782,279.7782,278.3402,278.8256,3728.0
2019-01-22 10:45:00,304.0,304.03,303.13,303.93,3035.0,278.4409,278.4684,277.6441,278.3768,3035.0
2019-01-22 10:50:00,303.58,305.08,303.58,304.26,7707.0,278.0562,279.4301,278.0562,278.6791,7707.0
2019-01-22 10:55:00,304.48,304.63,303.83,304.23,5899.0,278.8806,279.0179,278.2852,278.6516,5899.0
2019-01-22 11:00:00,304.21,305.02,304.18,304.44,6555.0,278.6333,279.3752,278.6058,278.8439,6555.0
2019-01-22 11:05:00,304.3,304.3,303.75,303.76,800.0,278.7157,278.7157,278.2119,278.2211,800.0
2019-01-22 11:10:00,303.35,303.87,303.31,303.61,2184.0,277.8456,278.3218,277.8089,278.0837,2184.0
2019-01-22 11:15:00,303.66,304.17,303.6,303.73,2500.0,278.1295,278.5966,278.0745,278.1936,2500.0
2019-01-22 11:20:00,303.65,304.05,303.5,303.69,3573.0,278.1203,278.4867,277.9829,278.157,3573.0
2019-01-22 11:25:00,303.68,304.03,303.47,304.03,3125.0,278.1478,278.4684,277.9555,278.4684,3125.0
2019-01-22 11:30:00,304.08,304.59,303.89,304.28,4919.0,278.5142,278.9813,278.3402,278.6974,4919.0
2019-01-22 11:35:00,304.28,304.67,304.21,304.63,3300.0,278.6974,279.0546,278.6333,279.0179,3300.0
2019-01-22 11:40:00,304.48,304.48,303.71,304.05,7292.0,278.8806,278.8806,278.1753,278.4867,7292.0
2019-01-22 11:45:00,303.96,303.96,303.42,303.63,2565.0,278.4043,278.4043,277.9097,278.102,2565.0
2019-01-22 11:50:00,303.45,303.45,302.52,302.7,1600.0,277.9372,277.9372,277.0853,277.2502,1600.0
2019-01-22 11:55:00,302.54,302.54,302.17,302.4,2500.0,277.1037,277.1037,276.7648,276.9754,2500.0
2019-01-22 12:00:00,302.64,302.94,302.18,302.18,3515.0,277.1953,277.47,276.7739,276.7739,3515.0
2019-01-22 12:05:00,302.36,302.86,302.29,302.86,3830.0,276.9388,277.3968,276.8747,277.3968,3830.0
2019-01-22 12:10:00,302.79,303.08,302.74,303.02,2474.0,277.3326,277.5983,277.2868,277.5433,2474.0
2019-01-22 12:15:00,303.11,303.63,302.94,303.63,3640.0,277.6257,278.102,277.47,278.102,3640.0
2019-01-22 12:20:00,303.43,303.58,303.23,303.41,2700.0,277.9188,278.0562,277.7357,277.9005,2700.0
2019-01-22 12:25:00,303.53,303.53,302.62,302.64,3600.0,278.0104,278.0104,277.1769,277.1953,3600.0
2019-01-22 12:30:00,302.61,302.65,302.3,302.65,1600.0,277.1678,277.2044,276.8838,277.2044,1600.0
2019-01-22 12:35:00,302.67,303.28,302.65,303.27,4175.0,277.2227,277.7814,277.2044,277.7723,4175.0
2019-01-22 12:40:00,303.05,303.1,302.79,302.98,1347.0,277.5708,277.6166,277.3326,277.5067,1347.0
2019-01-22 12:45:00,302.86,302.88,302.65,302.88,2349.0,277.3968,277.4151,277.2044,277.4151,2349.0
2019-01-22 12:50:00,302.91,303.09,302.89,303.06,2200.0,277.4426,277.6074,277.4242,277.5799,2200.0
2019-01-22 12:55:00,302.98,302.98,302.75,302.79,1655.0,277.5067,277.5067,277.296,277.3326,1655.0
2019-01-22 13:00:00,302.66,302.69,302.0,302.07,3122.0,277.2136,277.2411,276.6091,276.6732,3122.0
2019-01-22 13:05:00,301.83,301.98,301.48,301.62,2818.0,276.4534,276.5907,276.1328,276.261,2818.0
2019-01-22 13:10:00,301.5,301.5,300.77,300.79,5400.0,276.1511,276.1511,275.4825,275.5008,5400.0
2019-01-22 13:15:00,300.81,301.01,300.4,300.64,3181.0,275.5191,275.7023,275.1436,275.3634,3181.0
2019-01-22 13:20:00,300.81,301.4,300.63,301.4,4118.0,275.5191,276.0595,275.3542,276.0595,4118.0
2019-01-22 13:25:00,301.04,301.26,300.79,300.97,2138.0,275.7298,275.9313,275.5008,275.6657,2138.0
2019-01-22 13:30:00,300.93,301.08,300.46,300.89,7603.0,275.629,275.7664,275.1985,275.5924,7603.0
2019-01-22 13:35:00,300.9,301.24,300.89,301.14,2100.0,275.6015,275.913,275.5924,275.8214,2100.0
2019-01-22 13:40:00,301.24,301.75,301.24,301.34,3231.0,275.913,276.3801,275.913,276.0046,3231.0
2019-01-22 13:45:00,301.19,301.97,301.09,301.75,2900.0,275.8672,276.5816,275.7756,276.3801,2900.0
2019-01-22 13:50:00,301.88,302.12,301.67,301.86,800.0,276.4992,276.719,276.3068,276.4808,800.0
2019-01-22 13:55:00,302.01,302.1,301.66,301.66,1500.0,276.6182,276.7007,276.2976,276.2976,1500.0
2019-01-22 14:00:00,301.61,301.61,301.08,301.08,1564.0,276.2519,276.2519,275.7664,275.7664,1564.0
2019-01-22 14:05:00,301.04,301.33,300.84,300.9,3000.0,275.7298,275.9954,275.5466,275.6015,3000.0
2019-01-22 14:10:00,300.96,301.3,300.96,301.0,1700.0,275.6565,275.9679,275.6565,275.6931,1700.0
2019-01-22 14:15:00,301.1,301.55,301.09,301.23,6906.0,275.7847,276.1969,275.7756,275.9038,6906.0
2019-01-22 14:20:00,300.95,301.2,300.65,300.65,1200.0,275.6473,275.8763,275.3726,275.3726,1200.0
2019-01-22 14:25:00,300.57,300.58,300.26,300.28,1536.0,275.2993,275.3085,275.0154,275.0337,1536.0
2019-01-22 14:30:00,299.84,300.46,299.84,300.01,3011.0,274.6307,275.1985,274.6307,274.7864,3011.0
2019-01-22 14:35:00,299.79,299.79,299.1,299.1,2905.0,274.5849,274.5849,273.9529,273.9529,2905.0
2019-01-22 14:40:00,299.56,299.88,298.69,298.74,3700.0,274.3742,274.6673,273.5774,273.6232,3700.0
2019-01-22 14:45:00,298.58,299.07,298.52,298.52,4430.0,273.4766,273.9254,273.4216,273.4216,4430.0
2019-01-22 14:50:00,298.92,299.37,298.92,299.08,2600.0,273.788,274.2002,273.788,273.9346,2600.0
2019-01-22 14:55:00,299.54,300.14,299.41,300.14,1986.0,274.3559,274.9054,274.2368,274.9054,1986.0
2019-01-22 15:00:00,300.05,300.63,299.68,299.68,6625.0,274.823,275.3542,274.4841,274.4841,6625.0
2019-01-22 15:05:00,299.79,299.8,299.32,299.51,2451.0,274.5849,274.594,274.1544,274.3284,2451.0
2019-01-22 15:10:00,299.53,299.8,299.27,299.46,7039.0,274.3467,274.594,274.1086,274.2826,7039.0
2019-01-22 15:15:00,299.68,300.04,299.49,300.04,4060.0,274.4841,274.8139,274.3101,274.8139,4060.0
2019-01-22 15:20:00,299.83,299.97,299.6,299.6,8724.0,274.6215,274.7497,274.4108,274.4108,8724.0
2019-01-22 15:25:00,299.59,299.85,299.35,299.85,2300.0,274.4017,274.6398,274.1819,274.6398,2300.0
2019-01-22 15:30:00,299.58,299.83,299.43,299.43,6700.0,274.3925,274.6215,274.2551,274.2551,6700.0
2019-01-22 15:35:00,299.39,300.08,298.64,300.06,10300.0,274.2185,274.8505,273.5316,274.8322,10300.0
2019-01-22 15:40:00,300.41,300.77,299.81,299.99,10644.0,275.1527,275.4825,274.6032,274.7681,10644.0
2019-01-22 15:45:00,299.69,299.76,299.2,299.27,8066.0,274.4933,274.5574,274.0445,274.1086,8066.0
2019-01-22 15:50:00,299.42,299.47,298.99,299.16,8880.0,274.246,274.2918,273.8521,274.0078,8880.0
2019-01-22 15:55:00,299.23,300.78,299.16,300.78,25034.0,274.072,275.4916,274.0078,275.4916,25034.0
2019-01-23 09:30:00,302.03,303.19,301.13,303.14,13183.0,276.6365,277.699,275.8122,277.6532,13183.0
2019-01-23 09:35:00,303.45,305.19,303.45,304.39,3500.0,277.9372,279.5309,277.9372,278.7981,3500.0
2019-01-23 09:40:00,304.33,304.81,304.1,304.2,7105.0,278.7432,279.1828,278.5325,278.6241,7105.0
2019-01-23 09:45:00,304.31,305.26,303.72,305.13,6200.0,278.7248,279.595,278.1845,279.4759,6200.0
2019-01-23 09:50:00,304.87,305.23,304.15,304.15,9901.0,279.2378,279.5675,278.5783,278.5783,9901.0
2019-01-23 09:55:00,304.36,304.36,303.43,303.57,5050.0,278.7706,278.7706,277.9188,278.0471,5050.0
2019-01-23 10:00:00,303.8,303.8,302.65,303.52,6992.0,278.2577,278.2577,277.2044,278.0013,6992.0
2019-01-23 10:05:00,303.63,303.85,302.39,303.11,7866.0,278.102,278.3035,276.9663,277.6257,7866.0
2019-01-23 10:10:00,303.11,303.22,302.44,302.59,3410.0,277.6257,277.7265,277.0121,277.1495,3410.0
2019-01-23 10:15:00,302.69,303.04,302.53,302.82,6200.0,277.2411,277.5616,277.0945,277.3601,6200.0
2019-01-23 10:20:00,302.65,302.99,302.39,302.62,6856.0,277.2044,277.5158,276.9663,277.1769,6856.0
2019-01-23 10:25:00,302.73,303.03,302.25,302.54,5211.0,277.2777,277.5525,276.838,277.1037,5211.0
2019-01-23 10:30:00,302.32,302.46,301.48,302.36,11288.0,276.9022,277.0304,276.1328,276.9388,11288.0
2019-01-23 10:35:00,302.35,302.51,302.09,302.41,6039.0,276.9296,277.0762,276.6915,276.9846,6039.0
2019-01-23 10:40:00,302.35,302.58,302.03,302.13,15946.0,276.9296,277.1403,276.6365,276.7281,15946.0
2019-01-23 10:45:00,302.22,302.69,301.99,302.47,27114.0,276.8106,277.2411,276.5999,277.0395,27114.0
2019-01-23 10:50:00,302.57,302.57,301.99,302.18,21719.0,277.1311,277.1311,276.5999,276.7739,21719.0
2019-01-23 10:55:00,302.12,302.34,301.55,301.59,32031.0,276.719,276.9205,276.1969,276.2335,32031.0
2019-01-23 11:00:00,301.62,301.84,300.31,300.52,62153.0,276.261,276.4625,275.0612,275.2535,62153.0
2019-01-23 11:05:00,300.63,300.98,300.5,300.63,3800.0,275.3542,275.6748,275.2352,275.3542,3800.0
2019-01-23 11:10:00,300.56,301.82,300.56,301.09,6409.0,275.2901,276.4442,275.2901,275.7756,6409.0
2019-01-23 11:15:00,301.06,301.65,300.18,300.33,5262.0,275.7481,276.2885,274.9421,275.0795,5262.0
2019-01-23 11:20:00,300.12,300.18,299.6,299.79,3200.0,274.8871,274.9421,274.4108,274.5849,3200.0
2019-01-23 11:25:00,299.65,300.42,299.31,300.36,10041.0,274.4566,275.1619,274.1452,275.1069,10041.0
2019-01-23 11:30:00,300.41,300.56,299.79,299.79,7818.0,275.1527,275.2901,274.5849,274.5849,7818.0
2019-01-23 11:35:00,299.84,299.84,299.18,299.57,3532.0,274.6307,274.6307,274.0262,274.3834,3532.0
2019-01-23 11:40:00,299.73,299.81,299.2,299.45,3900.0,274.5299,274.6032,274.0445,274.2735,3900.0
2019-01-23 11:45:00,299.35,299.56,298.72,298.73,5143.0,274.1819,274.3742,273.6048,273.614,5143.0
2019-01-23 11:50:00,298.86,299.12,298.66,298.7,7283.0,273.7331,273.9712,273.5499,273.5865,7283.0
2019-01-23 11:55:00,298.77,299.09,298.51,298.58,6676.0,273.6506,273.9437,273.4125,273.4766,6676.0
2019-01-23 12:00:00,298.51,298.51,297.73,297.83,4803.0,273.4125,273.4125,272.6981,272.7897,4803.0
2019-01-23 12:05:00,298.05,298.25,296.9,297.13,9206.0,272.9912,273.1743,271.9379,272.1485,9206.0
2019-01-23 12:10:00,297.08,297.13,296.7,296.93,4900.0,272.1027,272.1485,271.7547,271.9653,4900.0
2019-01-23 12:15:00,296.84,297.05,296.03,296.03,11640.0,271.8829,272.0752,271.141,271.141,11640.0
2019-01-23 12:20:00,295.96,296.91,295.81,296.91,6200.0,271.0769,271.947,270.9395,271.947,6200.0
2019-01-23 12:25:00,296.89,297.6,296.89,297.19,4727.0,271.9287,272.579,271.9287,272.2035,4727.0
2019-01-23 12:30:00,297.04,297.27,296.74,296.92,3897.0,272.0661,272.2767,271.7913,271.9562,3897.0
2019-01-23 12:35:00,296.94,296.95,295.96,296.39,12959.0,271.9745,271.9836,271.0769,271.4707,12959.0
2019-01-23 12:40:00,296.48,297.15,296.48,296.6,6700.0,271.5532,272.1668,271.5532,271.6631,6700.0
2019-01-23 12:45:00,296.81,296.83,296.32,296.55,4820.0,271.8554,271.8737,271.4066,271.6173,4820.0
2019-01-23 12:50:00,296.45,297.04,296.27,296.82,5752.0,271.5257,272.0661,271.3608,271.8646,5752.0
2019-01-23 12:55:00,296.88,297.06,296.63,296.63,7041.0,271.9195,272.0844,271.6906,271.6906,7041.0
2019-01-23 13:00:00,296.68,297.48,296.55,297.26,5229.0,271.7363,272.4691,271.6173,272.2676,5229.0
2019-01-23 13:05:00,297.2,297.54,297.07,297.54,6000.0,272.2126,272.524,272.0936,272.524,6000.0
2019-01-23 13:10:00,297.51,297.6,297.23,297.28,3626.0,272.4966,272.579,272.2401,272.2859,3626.0
2019-01-23 13:15:00,297.45,297.71,297.05,297.59,6409.0,272.4416,272.6797,272.0752,272.5698,6409.0
2019-01-23 13:20:00,297.55,297.67,297.36,297.54,2551.0,272.5332,272.6431,272.3592,272.524,2551.0
2019-01-23 13:25:00,297.43,297.53,297.23,297.25,3830.0,272.4233,272.5149,272.2401,272.2584,3830.0
2019-01-23 13:30:00,297.37,297.82,297.0,297.82,12696.0,272.3683,272.7805,272.0294,272.7805,12696.0
2019-01-23 13:35:00,297.82,298.1,297.67,297.76,4765.0,272.7805,273.037,272.6431,272.7255,4765.0
2019-01-23 13:40:00,297.95,297.95,297.55,297.66,5727.0,272.8996,272.8996,272.5332,272.634,5727.0
2019-01-23 13:45:00,297.8,297.98,297.63,297.85,4179.0,272.7622,272.927,272.6065,272.808,4179.0
2019-01-23 13:50:00,297.76,298.18,297.69,298.18,6225.0,272.7255,273.1102,272.6614,273.1102,6225.0
2019-01-23 13:55:00,298.14,298.33,297.96,298.14,7219.0,273.0736,273.2476,272.9087,273.0736,7219.0
2019-01-23 14:00:00,298.21,299.2,298.08,299.2,7255.0,273.1377,274.0445,273.0186,274.0445,7255.0
2019-01-23 14:05:00,299.16,299.23,298.92,299.15,6330.0,274.0078,274.072,273.788,273.9987,6330.0
2019-01-23 14:10:00,299.1,299.15,298.68,298.83,5830.0,273.9529,273.9987,273.5682,273.7056,5830.0
2019-01-23 14:15:00,298.81,298.84,297.72,297.94,8974.0,273.6873,273.7147,272.6889,272.8904,8974.0
2019-01-23 14:20:00,298.05,298.94,298.05,298.94,6378.0,272.9912,273.8063,272.9912,273.8063,6378.0
2019-01-23 14:25:00,298.8,298.8,298.27,298.38,9602.0,273.6781,273.6781,273.1927,273.2934,9602.0
2019-01-23 14:30:00,298.27,298.36,297.58,297.77,8200.0,273.1927,273.2751,272.5607,272.7347,8200.0
2019-01-23 14:35:00,297.95,298.09,297.16,297.16,5301.0,272.8996,273.0278,272.176,272.176,5301.0
2019-01-23 14:40:00,297.32,297.33,296.82,296.94,8348.0,272.3225,272.3317,271.8646,271.9745,8348.0
2019-01-23 14:45:00,296.8,297.0,296.5,297.0,6919.0,271.8463,272.0294,271.5715,272.0294,6919.0
2019-01-23 14:50:00,297.11,297.25,296.6,296.6,10901.0,272.1302,272.2584,271.6631,271.6631,10901.0
2019-01-23 14:55:00,296.59,297.2,296.31,297.16,5519.0,271.6539,272.2126,271.3975,272.176,5519.0
2019-01-23 15:00:00,297.08,297.89,296.9,297.65,14445.0,272.1027,272.8446,271.9379,272.6248,14445.0
2019-01-23 15:05:00,297.64,297.86,296.97,297.08,6400.0,272.6156,272.8171,272.002,272.1027,6400.0
2019-01-23 15:10:00,297.06,297.45,296.99,297.12,12390.0,272.0844,272.4416,272.0203,272.1394,12390.0
2019-01-23 15:15:00,297.05,298.14,297.03,297.81,13458.0,272.0752,273.0736,272.0569,272.7713,13458.0
2019-01-23 15:20:00,297.81,297.95,297.68,297.68,5670.0,272.7713,272.8996,272.6523,272.6523,5670.0
2019-01-23 15:25:00,297.7,297.84,297.24,297.79,11901.0,272.6706,272.7988,272.2493,272.753,11901.0
2019-01-23 15:30:00,297.87,297.88,297.62,297.63,8422.0,272.8263,272.8355,272.5973,272.6065,8422.0
2019-01-23 15:35:00,297.58,297.7,297.3,297.62,12316.0,272.5607,272.6706,272.3042,272.5973,12316.0
2019-01-23 15:40:00,297.61,297.81,297.47,297.76,9935.0,272.5882,272.7713,272.4599,272.7255,9935.0
2019-01-23 15:45:00,297.7,297.7,297.06,297.06,16457.0,272.6706,272.6706,272.0844,272.0844,16457.0
2019-01-23 15:50:00,297.06,297.14,296.06,296.1,27836.0,272.0844,272.1577,271.1685,271.2051,27836.0
2019-01-23 15:55:00,296.16,297.56,296.15,297.1,52214.0,271.2601,272.5424,271.2509,272.121,52214.0
2019-01-24 09:30:00,288.2,289.05,284.49,285.67,19495.0,263.9693,264.7478,260.5712,261.652,19495.0
2019-01-24 09:35:00,287.0,288.68,281.0,281.0,33399.0,262.8702,264.409,257.3747,257.3747,33399.0
2019-01-24 09:40:00,281.0,283.65,281.0,282.0,69453.0,257.3747,259.8019,257.3747,258.2906,69453.0
2019-01-24 09:45:00,282.0,286.56,281.95,284.37,27161.0,258.2906,262.4672,258.2448,260.4613,27161.0
2019-01-24 09:50:00,284.36,286.46,284.36,286.04,10750.0,260.4522,262.3756,260.4522,261.9909,10750.0
2019-01-24 09:55:00,286.08,287.4,285.28,286.87,8745.0,262.0276,263.2366,261.2948,262.7511,8745.0
2019-01-24 10:00:00,286.6,288.8,286.6,287.5,9994.0,262.5038,264.5189,262.5038,263.3282,9994.0
2019-01-24 10:05:00,287.51,288.62,286.76,286.76,10350.0,263.3373,264.354,262.6504,262.6504,10350.0
2019-01-24 10:10:00,286.42,286.68,285.32,285.83,4450.0,262.339,262.5771,261.3315,261.7986,4450.0
2019-01-24 10:15:00,286.01,286.6,285.28,285.56,6685.0,261.9634,262.5038,261.2948,261.5513,6685.0
2019-01-24 10:20:00,285.24,286.12,285.19,285.91,6283.0,261.2582,262.0642,261.2124,261.8718,6283.0
2019-01-24 10:25:00,286.08,287.87,285.96,287.34,6350.0,262.0276,263.6671,261.9176,263.1816,6350.0
2019-01-24 10:30:00,287.42,288.25,286.05,286.05,12300.0,263.2549,264.0151,262.0001,262.0001,12300.0
2019-01-24 10:35:00,286.14,289.34,285.98,288.1,33064.0,262.0825,265.0135,261.936,263.8777,33064.0
2019-01-24 10:40:00,288.46,288.46,286.99,287.52,13026.0,264.2075,264.2075,262.861,263.3465,13026.0
2019-01-24 10:45:00,287.51,287.7,286.86,287.12,12829.0,263.3373,263.5113,262.742,262.9801,12829.0
2019-01-24 10:50:00,287.13,287.62,286.47,286.77,21509.0,262.9893,263.4381,262.3848,262.6595,21509.0
2019-01-24 10:55:00,286.72,289.07,286.58,288.5,30081.0,262.6137,264.7662,262.4855,264.2441,30081.0
2019-01-24 11:00:00,288.31,289.07,287.35,288.07,20509.0,264.0701,264.7662,263.1908,263.8502,20509.0
2019-01-24 11:05:00,288.06,288.18,285.12,285.56,11677.0,263.8411,263.951,261.1483,261.5513,11677.0
2019-01-24 11:10:00,285.44,285.57,283.36,283.85,18011.0,261.4414,261.5604,259.5362,259.985,18011.0
2019-01-24 11:15:00,283.7,285.61,283.69,285.29,16300.0,259.8477,261.5971,259.8385,261.304,16300.0
2019-01-24 11:20:00,285.33,285.33,283.08,283.53,4995.0,261.3406,261.3406,259.2798,259.6919,4995.0
2019-01-24 11:25:00,283.55,283.93,282.0,282.0,58501.0,259.7103,260.0583,258.2906,258.2906,58501.0
2019-01-24 11:30:00,282.51,282.7,281.0,281.58,10192.0,258.7577,258.9317,257.3747,257.9059,10192.0
2019-01-24 11:35:00,281.58,282.71,280.71,282.69,21529.0,257.9059,258.9409,257.109,258.9226,21529.0
2019-01-24 11:40:00,282.79,285.48,282.13,285.03,46150.0,259.0142,261.478,258.4097,261.0658,46150.0
2019-01-24 11:45:00,285.06,289.17,284.81,288.63,32188.0,261.0933,264.8578,260.8643,264.3632,32188.0
2019-01-24 11:50:00,288.22,290.9,287.6,289.1,19779.0,263.9876,266.4423,263.4198,264.7936,19779.0
2019-01-24 11:55:00,289.08,289.53,288.1,288.67,25815.0,264.7753,265.1875,263.8777,264.3998,25815.0
2019-01-24 12:00:00,288.68,291.34,288.55,289.93,37919.0,264.409,266.8453,264.2899,265.5539,37919.0
2019-01-24 12:05:00,289.93,290.95,289.76,290.19,26164.0,265.5539,266.4881,265.3982,265.792,26164.0
2019-01-24 12:10:00,290.13,290.13,288.54,289.33,15614.0,265.737,265.737,264.2807,265.0043,15614.0
2019-01-24 12:15:00,289.47,292.36,289.47,291.69,20494.0,265.1325,267.7796,265.1325,267.1659,20494.0
2019-01-24 12:20:00,291.36,294.73,291.29,294.61,20561.0,266.8636,269.9503,266.7995,269.8404,20561.0
2019-01-24 12:25:00,294.68,295.0,293.22,293.91,19084.0,269.9045,270.1976,268.5673,269.1992,19084.0
2019-01-24 12:30:00,293.36,294.86,293.35,294.06,15704.0,268.6955,270.0694,268.6863,269.3366,15704.0
2019-01-24 12:35:00,294.05,294.11,291.47,291.47,17562.0,269.3275,269.3824,266.9644,266.9644,17562.0
2019-01-24 12:40:00,291.28,291.29,288.9,289.25,7388.0,266.7904,266.7995,264.6105,264.931,7388.0
2019-01-24 12:45:00,289.15,290.18,288.52,289.96,5534.0,264.8394,265.7828,264.2624,265.5813,5534.0
2019-01-24 12:50:00,289.41,289.66,286.38,287.67,18100.0,265.0776,265.3066,262.3023,263.4839,18100.0
2019-01-24 12:55:00,287.88,288.17,287.41,287.43,11902.0,263.6762,263.9418,263.2457,263.2641,11902.0
2019-01-24 13:00:00,287.0,287.51,285.35,285.97,8065.0,262.8702,263.3373,261.3589,261.9268,8065.0
2019-01-24 13:05:00,285.87,286.54,285.87,286.25,10872.0,261.8352,262.4489,261.8352,262.1833,10872.0
2019-01-24 13:10:00,286.0,286.17,284.8,285.14,7967.0,261.9543,262.11,260.8552,261.1666,7967.0
2019-01-24 13:15:00,284.88,284.88,284.24,284.35,3421.0,260.9284,260.9284,260.3423,260.443,3421.0
2019-01-24 13:20:00,284.48,285.59,284.31,285.36,9601.0,260.5621,261.5788,260.4064,261.3681,9601.0
2019-01-24 13:25:00,285.41,285.68,285.0,285.1,4900.0,261.4139,261.6612,261.0384,261.1299,4900.0
2019-01-24 13:30:00,285.01,285.46,285.01,285.33,3600.0,261.0475,261.4597,261.0475,261.3406,3600.0
2019-01-24 13:35:00,285.05,285.14,284.44,284.69,5079.0,261.0842,261.1666,260.5254,260.7544,5079.0
2019-01-24 13:40:00,284.41,284.75,284.28,284.75,8265.0,260.498,260.8094,260.3789,260.8094,8265.0
2019-01-24 13:45:00,284.81,285.84,284.75,285.25,5720.0,260.8643,261.8077,260.8094,261.2673,5720.0
2019-01-24 13:50:00,285.55,285.85,285.0,285.23,3629.0,261.5421,261.8169,261.0384,261.249,3629.0
2019-01-24 13:55:00,285.33,285.6,285.1,285.5,1800.0,261.3406,261.5879,261.1299,261.4963,1800.0
2019-01-24 14:00:00,285.64,286.13,285.63,286.13,5516.0,261.6245,262.0733,261.6154,262.0733,5516.0
2019-01-24 14:05:00,286.15,287.02,286.14,287.02,3836.0,262.0917,262.8885,262.0825,262.8885,3836.0
2019-01-24 14:10:00,287.3,287.33,287.02,287.33,3734.0,263.145,263.1725,262.8885,263.1725,3734.0
2019-01-24 14:15:00,287.27,287.38,286.47,286.47,7757.0,263.1175,263.2183,262.3848,262.3848,7757.0
2019-01-24 14:20:00,286.47,286.5,285.74,286.47,6078.0,262.3848,262.4122,261.7161,262.3848,6078.0
2019-01-24 14:25:00,286.61,287.15,286.61,287.07,8562.0,262.513,263.0076,262.513,262.9343,8562.0
2019-01-24 14:30:00,286.98,287.52,286.57,287.52,8100.0,262.8519,263.3465,262.4764,263.3465,8100.0
2019-01-24 14:35:00,287.45,287.45,286.65,286.79,5708.0,263.2824,263.2824,262.5496,262.6779,5708.0
2019-01-24 14:40:00,287.07,287.28,286.63,287.28,6950.0,262.9343,263.1267,262.5313,263.1267,6950.0
2019-01-24 14:45:00,287.47,287.47,286.58,287.22,9500.0,263.3007,263.3007,262.4855,263.0717,9500.0
2019-01-24 14:50:00,287.16,287.32,286.51,286.95,5012.0,263.0168,263.1633,262.4214,262.8244,5012.0
2019-01-24 14:55:00,286.8,287.4,286.78,287.14,5401.0,262.687,263.2366,262.6687,262.9984,5401.0
2019-01-24 15:00:00,287.09,287.45,286.79,287.36,6300.0,262.9526,263.2824,262.6779,263.1999,6300.0
2019-01-24 15:05:00,287.43,287.6,286.86,287.02,3800.0,263.2641,263.4198,262.742,262.8885,3800.0
2019-01-24 15:10:00,286.87,287.62,286.66,287.3,6600.0,262.7511,263.4381,262.5588,263.145,6600.0
2019-01-24 15:15:00,287.26,287.35,286.38,286.82,8764.0,263.1083,263.1908,262.3023,262.7053,8764.0
2019-01-24 15:20:00,286.93,287.06,286.73,287.0,7883.0,262.8061,262.9252,262.6229,262.8702,7883.0
2019-01-24 15:25:00,287.16,287.4,287.0,287.0,5187.0,263.0168,263.2366,262.8702,262.8702,5187.0
2019-01-24 15:30:00,287.0,287.29,286.27,286.44,12429.0,262.8702,263.1358,262.2016,262.3573,12429.0
2019-01-24 15:35:00,286.47,286.62,286.11,286.36,6927.0,262.3848,262.5222,262.055,262.284,6927.0
2019-01-24 15:40:00,286.19,286.59,286.14,286.59,10591.0,262.1283,262.4947,262.0825,262.4947,10591.0
2019-01-24 15:45:00,286.68,286.83,286.36,286.51,21185.0,262.5771,262.7145,262.284,262.4214,21185.0
2019-01-24 15:50:00,286.61,286.61,285.74,286.0,23848.0,262.513,262.513,261.7161,261.9543,23848.0
2019-01-24 15:55:00,286.02,287.43,286.02,286.26,84777.0,261.9726,263.2641,261.9726,262.1924,84777.0
2019-01-25 09:30:00,287.9,289.52,285.87,285.87,21541.0,263.6945,265.1783,261.8352,261.8352,21541.0
2019-01-25 09:35:00,285.41,287.85,285.41,286.77,10495.0,261.4139,263.6487,261.4139,262.6595,10495.0
2019-01-25 09:40:00,286.56,287.2,286.14,286.91,5500.0,262.4672,263.0534,262.0825,262.7878,5500.0
2019-01-25 09:45:00,286.72,287.0,286.03,286.03,7400.0,262.6137,262.8702,261.9818,261.9818,7400.0
2019-01-25 09:50:00,285.45,286.26,285.1,286.05,14128.0,261.4505,262.1924,261.1299,262.0001,14128.0
2019-01-25 09:55:00,285.93,287.06,285.93,286.38,18426.0,261.8902,262.9252,261.8902,262.3023,18426.0
2019-01-25 10:00:00,286.33,287.73,286.2,287.53,13415.0,262.2565,263.5388,262.1375,263.3556,13415.0
2019-01-25 10:05:00,287.67,288.0,287.06,287.89,15700.0,263.4839,263.7861,262.9252,263.6854,15700.0
2019-01-25 10:10:00,288.1,288.68,287.96,288.34,8712.0,263.8777,264.409,263.7495,264.0975,8712.0
2019-01-25 10:15:00,288.22,289.27,288.22,289.15,6060.0,263.9876,264.9494,263.9876,264.8394,6060.0
2019-01-25 10:20:00,289.27,289.51,288.3,288.42,5583.0,264.9494,265.1692,264.0609,264.1708,5583.0
2019-01-25 10:25:00,288.54,289.55,288.51,288.55,9282.0,264.2807,265.2058,264.2532,264.2899,9282.0
2019-01-25 10:30:00,288.53,290.12,288.49,289.92,11006.0,264.2716,265.7279,264.2349,265.5447,11006.0
2019-01-25 10:35:00,290.06,291.27,290.06,290.93,7100.0,265.6729,266.7812,265.6729,266.4698,7100.0
2019-01-25 10:40:00,290.5,290.98,289.87,290.25,8784.0,266.0759,266.5156,265.4989,265.847,8784.0
2019-01-25 10:45:00,290.19,290.24,288.91,289.66,6604.0,265.792,265.8378,264.6196,265.3066,6604.0
2019-01-25 10:50:00,289.6,290.87,289.6,290.87,5500.0,265.2516,266.4148,265.2516,266.4148,5500.0
2019-01-25 10:55:00,290.91,291.23,290.26,290.7,6685.0,266.4515,266.7446,265.8561,266.2591,6685.0
2019-01-25 11:00:00,290.65,290.83,289.99,290.1,2508.0,266.2133,266.3782,265.6088,265.7096,2508.0
2019-01-25 11:05:00,290.11,290.11,289.39,289.71,2500.0,265.7187,265.7187,265.0593,265.3524,2500.0
2019-01-25 11:10:00,289.9,290.03,289.69,289.86,4200.0,265.5264,265.6455,265.334,265.4897,4200.0
2019-01-25 11:15:00,289.6,289.81,289.53,289.55,1102.0,265.2516,265.4439,265.1875,265.2058,1102.0
2019-01-25 11:20:00,289.33,289.33,288.52,288.52,4210.0,265.0043,265.0043,264.2624,264.2624,4210.0
2019-01-25 11:25:00,288.65,288.67,287.43,288.12,7200.0,264.3815,264.3998,263.2641,263.896,7200.0
2019-01-25 11:30:00,288.0,288.12,286.99,287.01,6281.0,263.7861,263.896,262.861,262.8794,6281.0
2019-01-25 11:35:00,286.93,287.87,286.92,287.39,6002.0,262.8061,263.6671,262.7969,263.2274,6002.0
2019-01-25 11:40:00,287.4,287.94,287.34,287.72,2300.0,263.2366,263.7312,263.1816,263.5297,2300.0
2019-01-25 11:45:00,287.71,287.82,287.37,287.6,4600.0,263.5205,263.6213,263.2091,263.4198,4600.0
2019-01-25 11:50:00,287.18,287.27,286.55,286.59,4302.0,263.0351,263.1175,262.458,262.4947,4302.0
2019-01-25 11:55:00,286.54,286.66,286.14,286.34,8000.0,262.4489,262.5588,262.0825,262.2657,8000.0
2019-01-25 12:00:00,286.26,286.89,285.91,286.82,6967.0,262.1924,262.7695,261.8718,262.7053,6967.0
2019-01-25 12:05:00,286.9,287.21,286.65,286.91,5701.0,262.7786,263.0625,262.5496,262.7878,5701.0
2019-01-25 12:10:00,286.93,287.0,286.74,286.94,4000.0,262.8061,262.8702,262.6321,262.8152,4000.0
2019-01-25 12:15:00,286.9,287.52,286.9,287.16,2450.0,262.7786,263.3465,262.7786,263.0168,2450.0
2019-01-25 12:20:00,287.16,287.16,286.57,286.79,5401.0,263.0168,263.0168,262.4764,262.6779,5401.0
2019-01-25 12:25:00,286.85,287.61,286.85,287.56,2693.0,262.7328,263.4289,262.7328,263.3831,2693.0
2019-01-25 12:30:00,287.66,287.66,286.96,287.12,13978.0,263.4747,263.4747,262.8336,262.9801,13978.0
2019-01-25 12:35:00,286.96,287.95,286.96,287.88,3200.0,262.8336,263.7403,262.8336,263.6762,3200.0
2019-01-25 12:40:00,288.03,288.03,287.68,287.68,2579.0,263.8136,263.8136,263.493,263.493,2579.0
2019-01-25 12:45:00,287.6,287.73,287.09,287.25,9930.0,263.4198,263.5388,262.9526,263.0992,9930.0
2019-01-25 12:50:00,287.34,287.55,287.07,287.53,6900.0,263.1816,263.374,262.9343,263.3556,6900.0
2019-01-25 12:55:00,287.68,287.94,287.44,287.69,6413.0,263.493,263.7312,263.2732,263.5022,6413.0
2019-01-25 13:00:00,287.88,288.11,287.73,287.89,4900.0,263.6762,263.8869,263.5388,263.6854,4900.0
2019-01-25 13:05:00,288.0,288.77,287.79,288.76,3009.0,263.7861,264.4914,263.5938,264.4822,3009.0
2019-01-25 13:10:00,288.82,289.31,288.49,289.31,6331.0,264.5372,264.986,264.2349,264.986,6331.0
2019-01-25 13:15:00,289.25,289.53,289.22,289.35,3100.0,264.931,265.1875,264.9036,265.0226,3100.0
2019-01-25 13:20:00,289.26,290.42,289.25,290.41,10430.0,264.9402,266.0027,264.931,265.9935,10430.0
2019-01-25 13:25:00,290.46,290.64,289.98,290.13,7621.0,266.0393,266.2042,265.5997,265.737,7621.0
2019-01-25 13:30:00,289.89,290.05,289.67,289.8,3258.0,265.5172,265.6638,265.3157,265.4348,3258.0
2019-01-25 13:35:00,289.67,289.9,289.25,289.49,4600.0,265.3157,265.5264,264.931,265.1509,4600.0
2019-01-25 13:40:00,289.25,289.7,289.25,289.6,3200.0,264.931,265.3432,264.931,265.2516,3200.0
2019-01-25 13:45:00,289.66,290.23,289.66,289.99,2400.0,265.3066,265.8286,265.3066,265.6088,2400.0
2019-01-25 13:50:00,290.05,290.08,289.79,289.8,1500.0,265.6638,265.6912,265.4256,265.4348,1500.0
2019-01-25 13:55:00,289.85,289.85,289.5,289.52,1400.0,265.4806,265.4806,265.16,265.1783,1400.0
2019-01-25 14:00:00,289.41,289.58,288.99,289.01,3610.0,265.0776,265.2333,264.6929,264.7112,3610.0
2019-01-25 14:05:00,289.04,289.78,289.04,289.54,3400.0,264.7387,265.4165,264.7387,265.1967,3400.0
2019-01-25 14:10:00,289.43,290.02,289.11,289.92,10670.0,265.0959,265.6363,264.8028,265.5447,10670.0
2019-01-25 14:15:00,289.72,290.15,289.62,290.14,5444.0,265.3615,265.7554,265.2699,265.7462,5444.0
2019-01-25 14:20:00,290.05,290.42,289.83,290.33,8600.0,265.6638,266.0027,265.4623,265.9202,8600.0
2019-01-25 14:25:00,290.28,290.39,289.77,290.03,9016.0,265.8744,265.9752,265.4073,265.6455,9016.0
2019-01-25 14:30:00,289.99,290.26,289.95,290.23,2900.0,265.6088,265.8561,265.5722,265.8286,2900.0
2019-01-25 14:35:00,290.2,290.25,289.65,289.87,4000.0,265.8012,265.847,265.2974,265.4989,4000.0
2019-01-25 14:40:00,289.9,290.4,289.9,290.23,2500.0,265.5264,265.9843,265.5264,265.8286,2500.0
2019-01-25 14:45:00,290.29,290.6,290.18,290.25,4050.0,265.8836,266.1675,265.7828,265.847,4050.0
2019-01-25 14:50:00,290.14,290.29,289.97,290.29,3000.0,265.7462,265.8836,265.5905,265.8836,3000.0
2019-01-25 14:55:00,290.5,290.52,290.29,290.42,4200.0,266.0759,266.0943,265.8836,266.0027,4200.0
2019-01-25 15:00:00,290.5,290.53,290.15,290.22,10602.0,266.0759,266.1034,265.7554,265.8195,10602.0
2019-01-25 15:05:00,290.25,290.33,289.65,289.65,5100.0,265.847,265.9202,265.2974,265.2974,5100.0
2019-01-25 15:10:00,289.68,289.83,289.59,289.82,2750.0,265.3249,265.4623,265.2424,265.4531,2750.0
2019-01-25 15:15:00,289.95,290.44,289.95,290.32,2800.0,265.5722,266.021,265.5722,265.9111,2800.0
2019-01-25 15:20:00,290.32,290.51,290.22,290.44,7792.0,265.9111,266.0851,265.8195,266.021,7792.0
2019-01-25 15:25:00,290.48,290.63,290.38,290.63,8269.0,266.0576,266.195,265.966,266.195,8269.0
2019-01-25 15:30:00,290.59,290.79,290.33,290.78,13795.0,266.1584,266.3416,265.9202,266.3324,13795.0
2019-01-25 15:35:00,290.73,291.46,290.66,291.46,9202.0,266.2866,266.9552,266.2225,266.9552,9202.0
2019-01-25 15:40:00,291.47,291.81,291.23,291.77,8201.0,266.9644,267.2758,266.7446,267.2392,8201.0
2019-01-25 15:45:00,291.77,291.96,291.7,291.87,10630.0,267.2392,267.4132,267.175,267.3308,10630.0
2019-01-25 15:50:00,291.89,291.92,291.26,291.38,20828.0,267.3491,267.3765,266.772,266.882,20828.0
2019-01-25 15:55:00,291.46,291.9,291.35,291.83,51866.0,266.9552,267.3582,266.8545,267.2941,51866.0
2019-01-28 09:30:00,289.21,289.51,287.34,287.34,13513.0,264.8944,265.1692,263.1816,263.1816,13513.0
2019-01-28 09:35:00,288.07,288.07,287.1,287.34,3420.0,263.8502,263.8502,262.9618,263.1816,3420.0
2019-01-28 09:40:00,287.25,287.78,286.84,287.0,7324.0,263.0992,263.5846,262.7237,262.8702,7324.0
2019-01-28 09:45:00,286.92,287.76,286.92,287.6,7233.0,262.7969,263.5663,262.7969,263.4198,7233.0
2019-01-28 09:50:00,287.53,288.5,287.24,288.18,6300.0,263.3556,264.2441,263.09,263.951,6300.0
2019-01-28 09:55:00,288.21,289.21,288.16,289.21,4383.0,263.9785,264.8944,263.9327,264.8944,4383.0
2019-01-28 10:00:00,289.21,289.46,288.92,288.97,3533.0,264.8944,265.1234,264.6288,264.6746,3533.0
2019-01-28 10:05:00,289.25,290.56,289.25,290.06,3200.0,264.931,266.1309,264.931,265.6729,3200.0
2019-01-28 10:10:00,289.93,290.01,289.49,289.49,6730.0,265.5539,265.6271,265.1509,265.1509,6730.0
2019-01-28 10:15:00,289.69,290.0,289.58,289.91,1833.0,265.334,265.618,265.2333,265.5355,1833.0
2019-01-28 10:20:00,290.15,290.99,290.04,290.1,6000.0,265.7554,266.5247,265.6546,265.7096,6000.0
2019-01-28 10:25:00,289.95,289.95,289.09,289.13,16128.0,265.5722,265.5722,264.7845,264.8211,16128.0
2019-01-28 10:30:00,288.94,289.4,288.94,289.03,4776.0,264.6471,265.0684,264.6471,264.7295,4776.0
2019-01-28 10:35:00,288.93,289.77,288.85,289.49,5535.0,264.6379,265.4073,264.5647,265.1509,5535.0
2019-01-28 10:40:00,289.24,290.11,289.24,289.93,1000.0,264.9219,265.7187,264.9219,265.5539,1000.0
2019-01-28 10:45:00,289.69,289.92,289.69,289.8,944.0,265.334,265.5447,265.334,265.4348,944.0
2019-01-28 10:50:00,289.4,289.75,289.18,289.19,1900.0,265.0684,265.389,264.8669,264.8761,1900.0
2019-01-28 10:55:00,289.11,289.28,288.5,288.67,5416.0,264.8028,264.9585,264.2441,264.3998,5416.0
2019-01-28 11:00:00,288.82,289.11,288.3,288.3,2009.0,264.5372,264.8028,264.0609,264.0609,2009.0
2019-01-28 11:05:00,288.29,288.88,288.29,288.88,2400.0,264.0517,264.5921,264.0517,264.5921,2400.0
2019-01-28 11:10:00,288.89,289.74,288.76,289.52,2500.0,264.6013,265.3798,264.4822,265.1783,2500.0
2019-01-28 11:15:00,289.54,289.54,288.43,288.43,6077.0,265.1967,265.1967,264.18,264.18,6077.0
2019-01-28 11:20:00,288.08,288.57,288.08,288.11,2000.0,263.8594,264.3082,263.8594,263.8869,2000.0
2019-01-28 11:25:00,288.16,288.93,288.16,288.61,2101.0,263.9327,264.6379,263.9327,264.3448,2101.0
2019-01-28 11:30:00,288.67,288.97,288.63,288.84,3396.0,264.3998,264.6746,264.3632,264.5555,3396.0
2019-01-28 11:35:00,288.78,289.15,288.74,288.74,5961.0,264.5005,264.8394,264.4639,264.4639,5961.0
2019-01-28 11:40:00,288.77,288.96,288.75,288.75,2194.0,264.4914,264.6654,264.4731,264.4731,2194.0
2019-01-28 11:45:00,288.67,289.02,288.5,288.7,12800.0,264.3998,264.7204,264.2441,264.4273,12800.0
2019-01-28 11:50:00,288.82,288.92,288.39,288.39,2100.0,264.5372,264.6288,264.1433,264.1433,2100.0
2019-01-28 11:55:00,288.41,288.44,288.27,288.3,600.0,264.1617,264.1891,264.0334,264.0609,600.0
2019-01-28 12:00:00,288.11,288.47,287.88,287.91,4670.0,263.8869,264.2166,263.6762,263.7037,4670.0
2019-01-28 12:05:00,288.14,288.17,287.82,288.0,1033.0,263.9144,263.9418,263.6213,263.7861,1033.0
2019-01-28 12:10:00,288.18,288.49,288.18,288.49,1516.0,263.951,264.2349,263.951,264.2349,1516.0
2019-01-28 12:15:00,288.58,289.05,288.47,289.05,1524.0,264.3174,264.7478,264.2166,264.7478,1524.0
2019-01-28 12:20:00,289.29,289.41,289.06,289.41,1500.0,264.9677,265.0776,264.757,265.0776,1500.0
2019-01-28 12:25:00,289.42,289.82,289.42,289.78,2145.0,265.0867,265.4531,265.0867,265.4165,2145.0
2019-01-28 12:30:00,289.83,289.97,289.72,289.95,2561.0,265.4623,265.5905,265.3615,265.5722,2561.0
2019-01-28 12:35:00,289.92,290.01,289.74,289.93,2223.0,265.5447,265.6271,265.3798,265.5539,2223.0
2019-01-28 12:40:00,289.93,290.02,289.79,289.82,1757.0,265.5539,265.6363,265.4256,265.4531,1757.0
2019-01-28 12:45:00,289.83,289.98,289.72,289.98,1640.0,265.4623,265.5997,265.3615,265.5997,1640.0
2019-01-28 12:50:00,290.04,290.11,289.83,290.0,1500.0,265.6546,265.7187,265.4623,265.618,1500.0
2019-01-28 12:55:00,289.89,289.89,289.34,289.43,1900.0,265.5172,265.5172,265.0135,265.0959,1900.0
2019-01-28 13:00:00,289.43,289.47,289.21,289.22,2000.0,265.0959,265.1325,264.8944,264.9036,2000.0
2019-01-28 13:05:00,289.33,289.81,289.33,289.81,3999.0,265.0043,265.4439,265.0043,265.4439,3999.0
2019-01-28 13:10:00,290.0,290.02,289.84,290.02,1045.0,265.618,265.6363,265.4714,265.6363,1045.0
2019-01-28 13:15:00,289.99,290.3,289.99,290.3,1400.0,265.6088,265.8928,265.6088,265.8928,1400.0
2019-01-28 13:20:00,290.34,290.51,290.19,290.4,3300.0,265.9294,266.0851,265.792,265.9843,3300.0
2019-01-28 13:25:00,290.28,290.35,290.09,290.11,2724.0,265.8744,265.9385,265.7004,265.7187,2724.0
2019-01-28 13:30:00,290.31,291.08,290.21,291.08,4148.0,265.9019,266.6072,265.8103,266.6072,4148.0
2019-01-28 13:35:00,291.06,291.06,290.93,290.94,2200.0,266.5889,266.5889,266.4698,266.4789,2200.0
2019-01-28 13:40:00,290.92,291.01,290.86,290.92,1400.0,266.4606,266.5431,266.4057,266.4606,1400.0
2019-01-28 13:45:00,290.79,290.79,290.52,290.55,2668.0,266.3416,266.3416,266.0943,266.1217,2668.0
2019-01-28 13:50:00,290.57,290.7,290.14,290.43,2725.0,266.1401,266.2591,265.7462,266.0118,2725.0
2019-01-28 13:55:00,290.54,290.56,290.3,290.31,990.0,266.1126,266.1309,265.8928,265.9019,990.0
2019-01-28 14:00:00,290.49,290.49,290.11,290.12,1300.0,266.0668,266.0668,265.7187,265.7279,1300.0
2019-01-28 14:05:00,290.03,290.05,289.84,289.92,2072.0,265.6455,265.6638,265.4714,265.5447,2072.0
2019-01-28 14:10:00,289.97,289.97,289.5,289.5,1300.0,265.5905,265.5905,265.16,265.16,1300.0
2019-01-28 14:15:00,289.23,289.53,289.17,289.3,1851.0,264.9127,265.1875,264.8578,264.9768,1851.0
2019-01-28 14:20:00,289.19,289.3,288.82,288.82,3047.0,264.8761,264.9768,264.5372,264.5372,3047.0
2019-01-28 14:25:00,288.87,289.01,288.87,288.91,1400.0,264.583,264.7112,264.583,264.6196,1400.0
2019-01-28 14:30:00,289.11,289.2,288.99,289.18,2102.0,264.8028,264.8852,264.6929,264.8669,2102.0
2019-01-28 14:35:00,289.09,289.47,289.06,289.41,6499.0,264.7845,265.1325,264.757,265.0776,6499.0
2019-01-28 14:40:00,289.42,289.52,288.96,288.97,5308.0,265.0867,265.1783,264.6654,264.6746,5308.0
2019-01-28 14:45:00,289.05,289.07,288.86,289.0,1900.0,264.7478,264.7662,264.5738,264.7021,1900.0
2019-01-28 14:50:00,289.08,289.4,288.9,289.05,3018.0,264.7753,265.0684,264.6105,264.7478,3018.0
2019-01-28 14:55:00,289.08,289.45,289.07,289.24,2363.0,264.7753,265.1142,264.7662,264.9219,2363.0
2019-01-28 15:00:00,289.34,289.47,289.28,289.28,2290.0,265.0135,265.1325,264.9585,264.9585,2290.0
2019-01-28 15:05:00,289.27,289.27,288.84,288.88,2700.0,264.9494,264.9494,264.5555,264.5921,2700.0
2019-01-28 15:10:00,288.79,288.99,288.69,288.99,2046.0,264.5097,264.6929,264.4181,264.6929,2046.0
2019-01-28 15:15:00,288.89,288.89,288.5,288.63,1800.0,264.6013,264.6013,264.2441,264.3632,1800.0
2019-01-28 15:20:00,288.81,289.07,288.55,288.79,3200.0,264.528,264.7662,264.2899,264.5097,3200.0
2019-01-28 15:25:00,288.7,288.89,288.67,288.73,3228.0,264.4273,264.6013,264.3998,264.4548,3228.0
2019-01-28 15:30:00,288.67,288.68,288.33,288.35,5441.0,264.3998,264.409,264.0884,264.1067,5441.0
2019-01-28 15:35:00,288.3,288.35,288.18,288.26,4488.0,264.0609,264.1067,263.951,264.0243,4488.0
2019-01-28 15:40:00,288.21,288.35,288.04,288.04,4769.0,263.9785,264.1067,263.8228,263.8228,4769.0
2019-01-28 15:45:00,288.07,288.19,287.85,287.93,7004.0,263.8502,263.9602,263.6487,263.722,7004.0
2019-01-28 15:50:00,287.95,288.12,287.82,288.05,4707.0,263.7403,263.896,263.6213,263.8319,4707.0
2019-01-28 15:55:00,288.14,288.92,288.07,288.85,17725.0,263.9144,264.6288,263.8502,264.5647,17725.0
2019-01-29 09:30:00,290.31,290.5,288.26,290.5,5843.0,265.9019,266.0759,264.0243,266.0759,5843.0
2019-01-29 09:35:00,289.98,291.7,289.98,291.51,4576.0,265.5997,267.175,265.5997,267.001,4576.0
2019-01-29 09:40:00,291.29,291.47,290.92,291.47,3500.0,266.7995,266.9644,266.4606,266.9644,3500.0
2019-01-29 09:45:00,291.08,292.77,291.08,292.49,3296.0,266.6072,268.1551,266.6072,267.8986,3296.0
2019-01-29 09:50:00,292.14,292.14,291.52,291.53,2209.0,267.5781,267.5781,267.0102,267.0193,2209.0
2019-01-29 09:55:00,291.88,292.8,291.88,292.61,2922.0,267.3399,268.1826,267.3399,268.0085,2922.0
2019-01-29 10:00:00,292.81,294.45,292.73,294.17,4958.0,268.1917,269.6938,268.1184,269.4374,4958.0
2019-01-29 10:05:00,294.49,294.87,293.87,293.87,10470.0,269.7305,270.0785,269.1626,269.1626,10470.0
2019-01-29 10:10:00,293.75,294.98,293.74,294.46,9067.0,269.0527,270.1793,269.0435,269.703,9067.0
2019-01-29 10:15:00,294.65,294.74,294.11,294.34,3509.0,269.877,269.9595,269.3824,269.5931,3509.0
2019-01-29 10:20:00,294.49,294.49,293.57,293.57,2023.0,269.7305,269.7305,268.8878,268.8878,2023.0
2019-01-29 10:25:00,294.01,294.71,294.01,294.61,1639.0,269.2908,269.932,269.2908,269.8404,1639.0
2019-01-29 10:30:00,294.7,294.73,294.34,294.45,3201.0,269.9228,269.9503,269.5931,269.6938,3201.0
2019-01-29 10:35:00,294.4,294.67,294.3,294.61,5460.0,269.648,269.8953,269.5564,269.8404,5460.0
2019-01-29 10:40:00,294.78,294.78,294.09,294.15,1616.0,269.9961,269.9961,269.3641,269.4191,1616.0
2019-01-29 10:45:00,294.41,294.49,293.69,293.8,2960.0,269.6572,269.7305,268.9977,269.0985,2960.0
2019-01-29 10:50:00,293.61,293.68,293.03,293.13,2210.0,268.9245,268.9886,268.3932,268.4848,2210.0
2019-01-29 10:55:00,293.19,293.43,292.4,292.9,4949.0,268.5398,268.7596,267.8162,268.2742,4949.0
2019-01-29 11:00:00,292.77,293.1,292.68,292.82,1438.0,268.1551,268.4573,268.0727,268.2009,1438.0
2019-01-29 11:05:00,292.54,292.87,292.27,292.43,3819.0,267.9444,268.2467,267.6971,267.8437,3819.0
2019-01-29 11:10:00,292.44,292.56,292.37,292.45,1000.0,267.8528,267.9627,267.7887,267.862,1000.0
2019-01-29 11:15:00,292.53,292.9,292.22,292.79,2336.0,267.9353,268.2742,267.6513,268.1734,2336.0
2019-01-29 11:20:00,292.7,292.7,292.57,292.57,600.0,268.091,268.091,267.9719,267.9719,600.0
2019-01-29 11:25:00,292.74,293.04,292.74,292.85,1746.0,268.1276,268.4024,268.1276,268.2284,1746.0
2019-01-29 11:30:00,293.22,293.94,293.17,293.94,6109.0,268.5673,269.2267,268.5215,269.2267,6109.0
2019-01-29 11:35:00,294.1,294.4,293.94,293.94,3852.0,269.3733,269.648,269.2267,269.2267,3852.0
2019-01-29 11:40:00,293.86,294.05,293.86,294.05,936.0,269.1534,269.3275,269.1534,269.3275,936.0
2019-01-29 11:45:00,294.38,294.46,294.11,294.24,2001.0,269.6297,269.703,269.3824,269.5015,2001.0
2019-01-29 11:50:00,294.2,294.83,294.05,294.62,4429.0,269.4649,270.0419,269.3275,269.8495,4429.0
2019-01-29 11:55:00,294.46,294.53,294.44,294.53,539.0,269.703,269.7671,269.6847,269.7671,539.0
2019-01-29 12:00:00,294.38,294.38,294.06,294.16,3626.0,269.6297,269.6297,269.3366,269.4282,3626.0
2019-01-29 12:05:00,294.24,294.45,294.17,294.45,1326.0,269.5015,269.6938,269.4374,269.6938,1326.0
2019-01-29 12:10:00,294.49,294.55,294.29,294.5,909.0,269.7305,269.7854,269.5473,269.7396,909.0
2019-01-29 12:15:00,294.61,295.42,294.57,295.42,3000.0,269.8404,270.5823,269.8037,270.5823,3000.0
2019-01-29 12:20:00,295.4,295.81,295.39,295.74,2366.0,270.564,270.9395,270.5548,270.8754,2366.0
2019-01-29 12:25:00,295.44,295.7,295.44,295.59,4324.0,270.6006,270.8387,270.6006,270.738,4324.0
2019-01-29 12:30:00,295.58,295.67,294.8,295.39,5431.0,270.7288,270.8113,270.0144,270.5548,5431.0
2019-01-29 12:35:00,295.25,295.43,295.24,295.43,2615.0,270.4266,270.5914,270.4174,270.5914,2615.0
2019-01-29 12:40:00,295.47,295.48,295.21,295.37,1610.0,270.6281,270.6372,270.3899,270.5365,1610.0
2019-01-29 12:45:00,295.25,295.59,295.24,295.41,5039.0,270.4266,270.738,270.4174,270.5731,5039.0
2019-01-29 12:50:00,295.53,295.91,295.53,295.75,9457.0,270.683,271.0311,270.683,270.8845,9457.0
2019-01-29 12:55:00,295.74,295.87,295.6,295.69,3959.0,270.8754,270.9944,270.7471,270.8296,3959.0
2019-01-29 13:00:00,295.68,295.78,295.35,295.38,4123.0,270.8204,270.912,270.5182,270.5456,4123.0
2019-01-29 13:05:00,295.32,295.32,295.14,295.3,2507.0,270.4907,270.4907,270.3258,270.4724,2507.0
2019-01-29 13:10:00,295.41,295.57,295.34,295.47,1835.0,270.5731,270.7197,270.509,270.6281,1835.0
2019-01-29 13:15:00,295.44,295.83,295.33,295.79,3806.0,270.6006,270.9578,270.4999,270.9212,3806.0
2019-01-29 13:20:00,295.91,295.91,295.56,295.63,1428.0,271.0311,271.0311,270.7105,270.7746,1428.0
2019-01-29 13:25:00,295.62,295.62,295.2,295.21,567.0,270.7655,270.7655,270.3808,270.3899,567.0
2019-01-29 13:30:00,295.38,295.39,295.13,295.13,500.0,270.5456,270.5548,270.3167,270.3167,500.0
2019-01-29 13:35:00,294.83,294.94,294.79,294.84,1439.0,270.0419,270.1426,270.0053,270.051,1439.0
2019-01-29 13:40:00,294.65,294.7,294.4,294.57,1400.0,269.877,269.9228,269.648,269.8037,1400.0
2019-01-29 13:45:00,294.77,294.92,294.77,294.91,1100.0,269.9869,270.1243,269.9869,270.1152,1100.0
2019-01-29 13:50:00,294.94,294.98,294.53,294.53,1450.0,270.1426,270.1793,269.7671,269.7671,1450.0
2019-01-29 13:55:00,294.69,295.09,294.69,295.09,1000.0,269.9137,270.28,269.9137,270.28,1000.0
2019-01-29 14:00:00,294.87,294.87,294.67,294.67,1600.0,270.0785,270.0785,269.8953,269.8953,1600.0
2019-01-29 14:05:00,294.88,294.93,294.75,294.75,1273.0,270.0877,270.1335,269.9686,269.9686,1273.0
2019-01-29 14:10:00,295.0,295.08,294.81,294.85,1326.0,270.1976,270.2709,270.0236,270.0602,1326.0
2019-01-29 14:15:00,294.75,294.75,294.52,294.55,1400.0,269.9686,269.9686,269.758,269.7854,1400.0
2019-01-29 14:20:00,294.56,294.56,293.82,294.1,2730.0,269.7946,269.7946,269.1168,269.3733,2730.0
2019-01-29 14:25:00,294.25,294.54,294.03,294.44,1834.0,269.5107,269.7763,269.3091,269.6847,1834.0
2019-01-29 14:30:00,294.54,294.98,294.33,294.98,2663.0,269.7763,270.1793,269.5839,270.1793,2663.0
2019-01-29 14:35:00,294.95,295.18,294.81,295.18,3668.0,270.1518,270.3625,270.0236,270.3625,3668.0
2019-01-29 14:40:00,295.35,295.35,294.82,295.09,2912.0,270.5182,270.5182,270.0327,270.28,2912.0
2019-01-29 14:45:00,294.92,294.92,294.59,294.91,2760.0,270.1243,270.1243,269.8221,270.1152,2760.0
2019-01-29 14:50:00,294.97,295.1,294.95,294.96,1953.0,270.1701,270.2892,270.1518,270.161,1953.0
2019-01-29 14:55:00,294.9,294.93,294.78,294.82,900.0,270.106,270.1335,269.9961,270.0327,900.0
2019-01-29 15:00:00,294.62,294.94,294.6,294.85,2988.0,269.8495,270.1426,269.8312,270.0602,2988.0
2019-01-29 15:05:00,294.78,295.27,294.74,295.26,4331.0,269.9961,270.4449,269.9595,270.4357,4331.0
2019-01-29 15:10:00,295.32,295.67,294.79,294.88,9353.0,270.4907,270.8113,270.0053,270.0877,9353.0
2019-01-29 15:15:00,294.97,295.26,294.9,295.26,4457.0,270.1701,270.4357,270.106,270.4357,4457.0
2019-01-29 15:20:00,295.28,295.36,295.09,295.1,3919.0,270.4541,270.5273,270.28,270.2892,3919.0
2019-01-29 15:25:00,295.1,295.3,295.09,295.28,2848.0,270.2892,270.4724,270.28,270.4541,2848.0
2019-01-29 15:30:00,295.44,295.7,295.4,295.61,4494.0,270.6006,270.8387,270.564,270.7563,4494.0
2019-01-29 15:35:00,295.55,295.76,295.14,295.76,4557.0,270.7014,270.8937,270.3258,270.8937,4557.0
2019-01-29 15:40:00,295.76,295.99,295.57,295.88,7744.0,270.8937,271.1044,270.7197,271.0036,7744.0
2019-01-29 15:45:00,296.0,296.07,295.75,295.75,8612.0,271.1135,271.1776,270.8845,270.8845,8612.0
2019-01-29 15:50:00,295.74,296.03,295.61,296.03,12664.0,270.8754,271.141,270.7563,271.141,12664.0
2019-01-29 15:55:00,296.09,296.22,295.78,296.16,25789.0,271.196,271.315,270.912,271.2601,25789.0
2019-01-30 09:30:00,299.01,299.01,296.54,296.54,5811.0,273.8705,273.8705,271.6081,271.6081,5811.0
2019-01-30 09:35:00,296.48,296.48,295.7,296.1,1100.0,271.5532,271.5532,270.8387,271.2051,1100.0
2019-01-30 09:40:00,296.0,296.0,294.46,294.61,5288.0,271.1135,271.1135,269.703,269.8404,5288.0
2019-01-30 09:45:00,294.61,294.61,293.64,293.64,1740.0,269.8404,269.8404,268.9519,268.9519,1740.0
2019-01-30 09:50:00,293.4,293.71,292.94,293.06,6100.0,268.7321,269.0161,268.3108,268.4207,6100.0
2019-01-30 09:55:00,293.28,293.28,292.46,292.81,1841.0,268.6222,268.6222,267.8711,268.1917,1841.0
2019-01-30 10:00:00,292.88,293.52,292.75,292.75,2100.0,268.2558,268.842,268.1368,268.1368,2100.0
2019-01-30 10:05:00,292.69,292.69,291.94,291.94,4457.0,268.0818,268.0818,267.3949,267.3949,4457.0
2019-01-30 10:10:00,292.15,293.06,292.15,293.06,890.0,267.5872,268.4207,267.5872,268.4207,890.0
2019-01-30 10:15:00,292.91,292.95,291.6,292.0,3011.0,268.2833,268.32,267.0835,267.4498,3011.0
2019-01-30 10:20:00,292.01,292.7,291.99,292.5,800.0,267.459,268.091,267.4407,267.9078,800.0
2019-01-30 10:25:00,292.39,292.85,292.39,292.74,5863.0,267.807,268.2284,267.807,268.1276,5863.0
2019-01-30 10:30:00,292.95,293.05,292.27,292.27,6308.0,268.32,268.4115,267.6971,267.6971,6308.0
2019-01-30 10:35:00,292.25,292.57,291.53,292.54,5440.0,267.6788,267.9719,267.0193,267.9444,5440.0
2019-01-30 10:40:00,292.78,293.1,291.95,292.75,6200.0,268.1642,268.4573,267.404,268.1368,6200.0
2019-01-30 10:45:00,292.77,293.18,291.85,291.85,2300.0,268.1551,268.5306,267.3124,267.3124,2300.0
2019-01-30 10:50:00,291.85,291.85,291.35,291.64,2207.0,267.3124,267.3124,266.8545,267.1201,2207.0
2019-01-30 10:55:00,291.78,292.29,291.33,291.59,7826.0,267.2483,267.7154,266.8362,267.0743,7826.0
2019-01-30 11:00:00,291.59,293.65,291.37,293.36,13454.0,267.0743,268.9611,266.8728,268.6955,13454.0
2019-01-30 11:05:00,293.18,293.33,292.74,292.74,2201.0,268.5306,268.668,268.1276,268.1276,2201.0
2019-01-30 11:10:00,292.91,294.08,292.8,294.05,4200.0,268.2833,269.3549,268.1826,269.3275,4200.0
2019-01-30 11:15:00,294.12,294.12,293.43,293.43,1710.0,269.3916,269.3916,268.7596,268.7596,1710.0
2019-01-30 11:20:00,293.45,293.56,292.1,293.51,93667.0,268.7779,268.8787,267.5414,268.8329,93667.0
2019-01-30 11:25:00,293.41,293.41,292.55,292.55,800.0,268.7413,268.7413,267.9536,267.9536,800.0
2019-01-30 11:30:00,292.39,292.64,292.26,292.64,1700.0,267.807,268.036,267.688,268.036,1700.0
2019-01-30 11:35:00,292.64,292.64,291.54,291.54,5900.0,268.036,268.036,267.0285,267.0285,5900.0
2019-01-30 11:40:00,291.68,292.18,291.23,292.18,4386.0,267.1567,267.6147,266.7446,267.6147,4386.0
2019-01-30 11:45:00,292.06,292.39,291.9,292.39,5887.0,267.5048,267.807,267.3582,267.807,5887.0
2019-01-30 11:50:00,292.37,292.37,292.09,292.11,1600.0,267.7887,267.7887,267.5323,267.5506,1600.0
2019-01-30 11:55:00,292.0,292.0,291.55,291.55,900.0,267.4498,267.4498,267.0377,267.0377,900.0
2019-01-30 12:00:00,291.71,292.03,291.49,291.97,2100.0,267.1842,267.4773,266.9827,267.4223,2100.0
2019-01-30 12:05:00,291.96,292.28,291.84,292.28,1450.0,267.4132,267.7063,267.3033,267.7063,1450.0
2019-01-30 12:10:00,292.3,292.41,292.3,292.32,600.0,267.7246,267.8254,267.7246,267.7429,600.0
2019-01-30 12:15:00,292.23,292.51,292.22,292.24,1500.0,267.6605,267.9169,267.6513,267.6696,1500.0
2019-01-30 12:20:00,292.25,292.26,291.95,292.05,7200.0,267.6788,267.688,267.404,267.4956,7200.0
2019-01-30 12:25:00,292.05,292.2,291.91,291.92,700.0,267.4956,267.633,267.3674,267.3765,700.0
2019-01-30 12:30:00,291.75,291.75,291.17,291.21,1401.0,267.2208,267.2208,266.6896,266.7262,1401.0
2019-01-30 12:35:00,291.38,291.45,291.38,291.44,900.0,266.882,266.9461,266.882,266.9369,900.0
2019-01-30 12:40:00,291.45,291.49,290.89,290.9,1800.0,266.9461,266.9827,266.4331,266.4423,1800.0
2019-01-30 12:45:00,290.94,291.22,290.94,291.07,2301.0,266.4789,266.7354,266.4789,266.598,2301.0
2019-01-30 12:50:00,290.96,291.23,290.96,290.97,800.0,266.4973,266.7446,266.4973,266.5064,800.0
2019-01-30 12:55:00,290.9,291.2,290.85,291.08,800.0,266.4423,266.7171,266.3965,266.6072,800.0
2019-01-30 13:00:00,291.07,291.23,291.01,291.11,1200.0,266.598,266.7446,266.5431,266.6347,1200.0
2019-01-30 13:05:00,291.25,291.27,291.15,291.27,1100.0,266.7629,266.7812,266.6713,266.7812,1100.0
2019-01-30 13:10:00,291.22,291.22,291.01,291.01,300.0,266.7354,266.7354,266.5431,266.5431,300.0
2019-01-30 13:15:00,290.99,291.67,290.97,291.67,2900.0,266.5247,267.1476,266.5064,267.1476,2900.0
2019-01-30 13:20:00,291.53,291.64,291.43,291.47,4100.0,267.0193,267.1201,266.9277,266.9644,4100.0
2019-01-30 13:25:00,291.46,291.54,291.37,291.5,1013.0,266.9552,267.0285,266.8728,266.9919,1013.0
2019-01-30 13:30:00,291.5,291.77,291.49,291.75,2479.0,266.9919,267.2392,266.9827,267.2208,2479.0
2019-01-30 13:35:00,291.82,292.3,291.82,292.3,3026.0,267.285,267.7246,267.285,267.7246,3026.0
2019-01-30 13:40:00,292.43,292.43,291.67,291.68,2781.0,267.8437,267.8437,267.1476,267.1567,2781.0
2019-01-30 13:45:00,291.62,291.8,291.56,291.68,5100.0,267.1018,267.2666,267.0468,267.1567,5100.0
2019-01-30 13:50:00,291.59,292.0,291.47,292.0,9823.0,267.0743,267.4498,266.9644,267.4498,9823.0
2019-01-30 13:55:00,292.0,292.2,291.88,291.9,1055.0,267.4498,267.633,267.3399,267.3582,1055.0
2019-01-30 14:00:00,292.02,293.52,291.72,293.52,7276.0,267.4681,268.842,267.1934,268.842,7276.0
2019-01-30 14:05:00,293.5,293.72,292.87,293.5,6948.0,268.8237,269.0252,268.2467,268.8237,6948.0
2019-01-30 14:10:00,293.26,294.19,293.26,294.0,8006.0,268.6039,269.4557,268.6039,269.2817,8006.0
2019-01-30 14:15:00,293.83,294.06,293.65,293.69,2150.0,269.126,269.3366,268.9611,268.9977,2150.0
2019-01-30 14:20:00,293.74,294.51,293.73,294.3,8400.0,269.0435,269.7488,269.0344,269.5564,8400.0
2019-01-30 14:25:00,294.33,294.33,293.4,293.69,2030.0,269.5839,269.5839,268.7321,268.9977,2030.0
2019-01-30 14:30:00,293.69,293.8,293.3,293.63,15246.0,268.9977,269.0985,268.6405,268.9428,15246.0
2019-01-30 14:35:00,293.82,293.86,293.0,293.77,2501.0,269.1168,269.1534,268.3657,269.071,2501.0
2019-01-30 14:40:00,293.25,293.47,293.08,293.47,2195.0,268.5947,268.7962,268.439,268.7962,2195.0
2019-01-30 14:45:00,293.47,293.75,293.47,293.69,2207.0,268.7962,269.0527,268.7962,268.9977,2207.0
2019-01-30 14:50:00,294.0,295.32,293.83,295.17,6008.0,269.2817,270.4907,269.126,270.3533,6008.0
2019-01-30 14:55:00,295.34,295.57,295.28,295.35,3500.0,270.509,270.7197,270.4541,270.5182,3500.0
2019-01-30 15:00:00,295.35,295.35,294.82,294.82,78269.0,270.5182,270.5182,270.0327,270.0327,78269.0
2019-01-30 15:05:00,294.78,294.82,294.3,294.55,6200.0,269.9961,270.0327,269.5564,269.7854,6200.0
2019-01-30 15:10:00,294.44,294.85,293.95,294.85,2900.0,269.6847,270.0602,269.2359,270.0602,2900.0
2019-01-30 15:15:00,295.01,295.01,294.47,294.81,4400.0,270.2068,270.2068,269.7122,270.0236,4400.0
2019-01-30 15:20:00,294.93,295.15,294.59,294.73,3100.0,270.1335,270.335,269.8221,269.9503,3100.0
2019-01-30 15:25:00,294.89,295.13,294.73,294.86,5401.0,270.0968,270.3167,269.9503,270.0694,5401.0
2019-01-30 15:30:00,294.85,295.23,294.67,294.89,9720.0,270.0602,270.4083,269.8953,270.0968,9720.0
2019-01-30 15:35:00,294.96,295.15,294.9,295.15,3017.0,270.161,270.335,270.106,270.335,3017.0
2019-01-30 15:40:00,295.25,295.64,295.24,295.49,13005.0,270.4266,270.7838,270.4174,270.6464,13005.0
2019-01-30 15:45:00,295.6,295.73,295.3,295.53,6562.0,270.7471,270.8662,270.4724,270.683,6562.0
2019-01-30 15:50:00,295.5,295.76,295.44,295.52,30083.0,270.6556,270.8937,270.6006,270.6739,30083.0
2019-01-30 15:55:00,295.59,296.16,295.57,296.08,20072.0,270.738,271.2601,270.7197,271.1868,20072.0
2019-01-31 09:30:00,295.57,295.57,294.21,294.7,3534.0,270.7197,270.7197,269.474,269.9228,3534.0
2019-01-31 09:35:00,295.26,295.81,294.69,295.28,18602.0,270.4357,270.9395,269.9137,270.4541,18602.0
2019-01-31 09:40:00,294.79,294.8,293.83,294.38,2491.0,270.0053,270.0144,269.126,269.6297,2491.0
2019-01-31 09:45:00,294.3,294.67,293.9,293.9,2705.0,269.5564,269.8953,269.1901,269.1901,2705.0
2019-01-31 09:50:00,293.62,293.62,292.46,293.01,10512.0,268.9336,268.9336,267.8711,268.3749,10512.0
2019-01-31 09:55:00,293.19,293.19,292.64,292.78,19481.0,268.5398,268.5398,268.036,268.1642,19481.0
2019-01-31 10:00:00,292.95,293.22,292.55,292.96,8738.0,268.32,268.5673,267.9536,268.3291,8738.0
2019-01-31 10:05:00,292.99,293.46,292.99,293.4,11522.0,268.3566,268.7871,268.3566,268.7321,11522.0
2019-01-31 10:10:00,293.44,293.82,293.39,293.52,11576.0,268.7688,269.1168,268.723,268.842,11576.0
2019-01-31 10:15:00,293.35,294.27,293.19,294.27,3100.0,268.6863,269.529,268.5398,269.529,3100.0
2019-01-31 10:20:00,294.37,294.37,293.9,294.08,3140.0,269.6206,269.6206,269.1901,269.3549,3140.0
2019-01-31 10:25:00,294.28,294.77,294.21,294.77,3140.0,269.5381,269.9869,269.474,269.9869,3140.0
2019-01-31 10:30:00,294.89,295.64,294.81,295.41,1275.0,270.0968,270.7838,270.0236,270.5731,1275.0
2019-01-31 10:35:00,295.38,295.38,294.98,294.99,3002.0,270.5456,270.5456,270.1793,270.1884,3002.0
2019-01-31 10:40:00,294.98,295.4,294.93,295.4,7640.0,270.1793,270.564,270.1335,270.564,7640.0
2019-01-31 10:45:00,295.41,295.44,294.51,294.51,6363.0,270.5731,270.6006,269.7488,269.7488,6363.0
2019-01-31 10:50:00,294.56,294.72,294.11,294.37,2300.0,269.7946,269.9411,269.3824,269.6206,2300.0
2019-01-31 10:55:00,294.41,294.48,293.68,294.06,4650.0,269.6572,269.7213,268.9886,269.3366,4650.0
2019-01-31 11:00:00,294.3,294.74,294.3,294.62,3530.0,269.5564,269.9595,269.5564,269.8495,3530.0
2019-01-31 11:05:00,294.5,294.62,294.15,294.15,2241.0,269.7396,269.8495,269.4191,269.4191,2241.0
2019-01-31 11:10:00,294.22,294.56,294.21,294.56,2007.0,269.4832,269.7946,269.474,269.7946,2007.0
2019-01-31 11:15:00,294.65,294.8,294.44,294.79,2700.0,269.877,270.0144,269.6847,270.0053,2700.0
2019-01-31 11:20:00,294.91,295.55,294.8,295.55,1200.0,270.1152,270.7014,270.0144,270.7014,1200.0
2019-01-31 11:25:00,295.73,295.73,295.22,295.22,1800.0,270.8662,270.8662,270.3991,270.3991,1800.0
2019-01-31 11:30:00,294.82,295.76,294.81,295.63,3200.0,270.0327,270.8937,270.0236,270.7746,3200.0
2019-01-31 11:35:00,295.7,296.06,295.7,296.06,801.0,270.8387,271.1685,270.8387,271.1685,801.0
2019-01-31 11:40:00,296.12,296.27,295.97,296.22,2016.0,271.2234,271.3608,271.086,271.315,2016.0
2019-01-31 11:45:00,296.32,296.49,296.27,296.27,1600.0,271.4066,271.5623,271.3608,271.3608,1600.0
2019-01-31 11:50:00,296.47,296.61,296.09,296.57,2784.0,271.544,271.6722,271.196,271.6356,2784.0
2019-01-31 11:55:00,296.64,297.26,296.63,297.26,500.0,271.6997,272.2676,271.6906,272.2676,500.0
2019-01-31 12:00:00,297.05,297.05,296.71,296.97,5684.0,272.0752,272.0752,271.7638,272.002,5684.0
2019-01-31 12:05:00,296.81,296.81,296.46,296.57,2876.0,271.8554,271.8554,271.5348,271.6356,2876.0
2019-01-31 12:10:00,296.61,296.65,296.1,296.65,3326.0,271.6722,271.7089,271.2051,271.7089,3326.0
2019-01-31 12:15:00,296.7,296.74,296.51,296.51,4601.0,271.7547,271.7913,271.5806,271.5806,4601.0
2019-01-31 12:20:00,296.76,296.98,296.54,296.94,1300.0,271.8096,272.0111,271.6081,271.9745,1300.0
2019-01-31 12:25:00,296.94,297.02,296.86,296.86,513.0,271.9745,272.0478,271.9012,271.9012,513.0
2019-01-31 12:30:00,296.86,297.43,296.77,297.37,3400.0,271.9012,272.4233,271.8188,272.3683,3400.0
2019-01-31 12:35:00,297.57,297.81,297.5,297.79,2857.0,272.5515,272.7713,272.4874,272.753,2857.0
2019-01-31 12:40:00,297.75,297.77,296.61,296.61,2800.0,272.7164,272.7347,271.6722,271.6722,2800.0
2019-01-31 12:45:00,296.59,296.59,296.53,296.53,300.0,271.6539,271.6539,271.599,271.599,300.0
2019-01-31 12:50:00,296.41,296.54,296.41,296.45,500.0,271.489,271.6081,271.489,271.5257,500.0
2019-01-31 12:55:00,296.56,296.56,296.18,296.19,1500.0,271.6264,271.6264,271.2784,271.2875,1500.0
2019-01-31 13:00:00,296.07,296.23,295.92,296.06,2864.0,271.1776,271.3242,271.0402,271.1685,2864.0
2019-01-31 13:05:00,296.06,296.13,295.79,295.91,1300.0,271.1685,271.2326,270.9212,271.0311,1300.0
2019-01-31 13:10:00,295.91,295.91,295.37,295.37,1200.0,271.0311,271.0311,270.5365,270.5365,1200.0
2019-01-31 13:15:00,295.31,295.39,294.58,294.59,2105.0,270.4815,270.5548,269.8129,269.8221,2105.0
2019-01-31 13:20:00,294.81,294.87,294.58,294.63,2200.0,270.0236,270.0785,269.8129,269.8587,2200.0
2019-01-31 13:25:00,294.69,295.19,294.63,294.85,4219.0,269.9137,270.3716,269.8587,270.0602,4219.0
2019-01-31 13:30:00,294.7,294.7,294.08,294.23,1100.0,269.9228,269.9228,269.3549,269.4923,1100.0
2019-01-31 13:35:00,294.16,294.16,293.93,294.06,2800.0,269.4282,269.4282,269.2176,269.3366,2800.0
2019-01-31 13:40:00,294.03,294.81,294.03,294.81,4626.0,269.3091,270.0236,269.3091,270.0236,4626.0
2019-01-31 13:45:00,294.65,294.65,294.28,294.28,1500.0,269.877,269.877,269.5381,269.5381,1500.0
2019-01-31 13:50:00,294.37,294.7,294.37,294.52,1318.0,269.6206,269.9228,269.6206,269.758,1318.0
2019-01-31 13:55:00,294.62,294.71,294.5,294.52,1400.0,269.8495,269.932,269.7396,269.758,1400.0
2019-01-31 14:00:00,294.53,294.72,294.42,294.51,2785.0,269.7671,269.9411,269.6664,269.7488,2785.0
2019-01-31 14:05:00,294.58,294.87,294.58,294.74,2574.0,269.8129,270.0785,269.8129,269.9595,2574.0
2019-01-31 14:10:00,294.68,294.7,294.3,294.41,1632.0,269.9045,269.9228,269.5564,269.6572,1632.0
2019-01-31 14:15:00,294.31,294.34,293.67,293.67,2856.0,269.5656,269.5931,268.9794,268.9794,2856.0
2019-01-31 14:20:00,293.65,293.93,293.65,293.84,1900.0,268.9611,269.2176,268.9611,269.1351,1900.0
2019-01-31 14:25:00,293.77,293.79,293.28,293.32,1200.0,269.071,269.0893,268.6222,268.6588,1200.0
2019-01-31 14:30:00,293.32,293.52,293.16,293.39,4081.0,268.6588,268.842,268.5123,268.723,4081.0
2019-01-31 14:35:00,293.44,293.61,293.33,293.33,2647.0,268.7688,268.9245,268.668,268.668,2647.0
2019-01-31 14:40:00,293.33,293.59,293.33,293.5,1500.0,268.668,268.9061,268.668,268.8237,1500.0
2019-01-31 14:45:00,293.74,293.76,293.52,293.53,1857.0,269.0435,269.0618,268.842,268.8512,1857.0
2019-01-31 14:50:00,293.57,293.61,293.43,293.55,2227.0,268.8878,268.9245,268.7596,268.8695,2227.0
2019-01-31 14:55:00,293.63,293.63,293.23,293.32,2796.0,268.9428,268.9428,268.5764,268.6588,2796.0
2019-01-31 15:00:00,293.31,293.37,293.14,293.29,6128.0,268.6497,268.7046,268.494,268.6314,6128.0
2019-01-31 15:05:00,293.18,293.3,292.96,293.06,4659.0,268.5306,268.6405,268.3291,268.4207,4659.0
2019-01-31 15:10:00,292.89,292.89,291.88,291.88,8997.0,268.265,268.265,267.3399,267.3399,8997.0
2019-01-31 15:15:00,291.92,292.27,291.83,292.09,8621.0,267.3765,267.6971,267.2941,267.5323,8621.0
2019-01-31 15:20:00,292.0,292.41,292.0,292.41,5363.0,267.4498,267.8254,267.4498,267.8254,5363.0
2019-01-31 15:25:00,292.4,293.16,292.4,293.16,8000.0,267.8162,268.5123,267.8162,268.5123,8000.0
2019-01-31 15:30:00,293.1,293.51,293.09,293.09,6200.0,268.4573,268.8329,268.4482,268.4482,6200.0
2019-01-31 15:35:00,293.15,293.6,293.08,293.6,13491.0,268.5031,268.9153,268.439,268.9153,13491.0
2019-01-31 15:40:00,293.54,294.11,293.49,293.98,8885.0,268.8603,269.3824,268.8146,269.2634,8885.0
2019-01-31 15:45:00,293.98,294.26,293.62,294.15,15356.0,269.2634,269.5198,268.9336,269.4191,15356.0
2019-01-31 15:50:00,294.12,294.94,294.12,294.94,9975.0,269.3916,270.1426,269.3916,270.1426,9975.0
2019-01-31 15:55:00,294.94,295.49,294.75,295.39,40885.0,270.1426,270.6464,269.9686,270.5548,40885.0
2019-02-01 09:30:00,295.54,296.98,295.42,296.86,6615.0,270.6922,272.0111,270.5823,271.9012,6615.0
2019-02-01 09:35:00,295.47,295.61,295.18,295.61,2450.0,270.6281,270.7563,270.3625,270.7563,2450.0
2019-02-01 09:40:00,295.88,296.93,295.54,295.54,4474.0,271.0036,271.9653,270.6922,270.6922,4474.0
2019-02-01 09:45:00,295.53,295.99,294.78,294.78,4327.0,270.683,271.1044,269.9961,269.9961,4327.0
2019-02-01 09:50:00,294.73,294.73,294.11,294.13,900.0,269.9503,269.9503,269.3824,269.4007,900.0
2019-02-01 09:55:00,293.69,293.69,291.99,292.0,4118.0,268.9977,268.9977,267.4407,267.4498,4118.0
2019-02-01 10:00:00,292.07,293.84,292.05,293.6,22795.0,267.5139,269.1351,267.4956,268.9153,22795.0
2019-02-01 10:05:00,293.31,296.42,293.31,296.41,14330.0,268.6497,271.4982,268.6497,271.489,14330.0
2019-02-01 10:10:00,296.43,297.72,296.43,297.72,9075.0,271.5074,272.6889,271.5074,272.6889,9075.0
2019-02-01 10:15:00,297.73,298.95,297.73,298.07,18333.0,272.6981,273.8155,272.6981,273.0095,18333.0
2019-02-01 10:20:00,297.1,297.12,296.5,296.94,1100.0,272.121,272.1394,271.5715,271.9745,1100.0
2019-02-01 10:25:00,296.97,298.29,296.89,297.7,13435.0,272.002,273.211,271.9287,272.6706,13435.0
2019-02-01 10:30:00,297.52,297.66,296.59,296.59,900.0,272.5057,272.634,271.6539,271.6539,900.0
2019-02-01 10:35:00,296.5,296.99,296.5,296.99,3144.0,271.5715,272.0203,271.5715,272.0203,3144.0
2019-02-01 10:40:00,297.22,297.7,297.11,297.7,6383.0,272.2309,272.6706,272.1302,272.6706,6383.0
2019-02-01 10:45:00,297.68,297.85,296.5,296.5,3200.0,272.6523,272.808,271.5715,271.5715,3200.0
2019-02-01 10:50:00,296.67,296.71,296.37,296.63,10635.0,271.7272,271.7638,271.4524,271.6906,10635.0
2019-02-01 10:55:00,296.67,296.93,296.5,296.93,2700.0,271.7272,271.9653,271.5715,271.9653,2700.0
2019-02-01 11:00:00,296.87,296.87,295.66,296.02,1500.0,271.9104,271.9104,270.8021,271.1318,1500.0
2019-02-01 11:05:00,296.21,296.67,296.21,296.39,3494.0,271.3059,271.7272,271.3059,271.4707,3494.0
2019-02-01 11:10:00,296.29,296.29,295.55,295.58,1200.0,271.3791,271.3791,270.7014,270.7288,1200.0
2019-02-01 11:15:00,295.55,295.58,295.16,295.2,6848.0,270.7014,270.7288,270.3441,270.3808,6848.0
2019-02-01 11:20:00,295.05,295.39,295.05,295.29,2900.0,270.2434,270.5548,270.2434,270.4632,2900.0
2019-02-01 11:25:00,295.14,295.76,295.12,295.31,2609.0,270.3258,270.8937,270.3075,270.4815,2609.0
2019-02-01 11:30:00,295.14,295.18,295.12,295.12,400.0,270.3258,270.3625,270.3075,270.3075,400.0
2019-02-01 11:35:00,295.38,295.52,295.38,295.45,1300.0,270.5456,270.6739,270.5456,270.6098,1300.0
2019-02-01 11:40:00,295.37,295.58,295.19,295.19,1336.0,270.5365,270.7288,270.3716,270.3716,1336.0
2019-02-01 11:45:00,295.1,295.1,294.54,294.66,1517.0,270.2892,270.2892,269.7763,269.8862,1517.0
2019-02-01 11:50:00,294.93,295.21,294.93,295.21,535.0,270.1335,270.3899,270.1335,270.3899,535.0
2019-02-01 11:55:00,295.22,295.22,294.75,295.15,1200.0,270.3991,270.3991,269.9686,270.335,1200.0
2019-02-01 12:00:00,295.23,295.34,295.13,295.13,1316.0,270.4083,270.509,270.3167,270.3167,1316.0
2019-02-01 12:05:00,295.33,295.62,295.33,295.48,1200.0,270.4999,270.7655,270.4999,270.6372,1200.0
2019-02-01 12:10:00,295.28,295.33,294.91,294.91,1500.0,270.4541,270.4999,270.1152,270.1152,1500.0
2019-02-01 12:15:00,294.94,295.07,294.71,294.71,1100.0,270.1426,270.2617,269.932,269.932,1100.0
2019-02-01 12:20:00,294.69,294.72,294.25,294.25,1300.0,269.9137,269.9411,269.5107,269.5107,1300.0
2019-02-01 12:25:00,294.16,294.33,294.02,294.33,2290.0,269.4282,269.5839,269.3,269.5839,2290.0
2019-02-01 12:30:00,294.18,294.18,293.79,293.85,1300.0,269.4465,269.4465,269.0893,269.1443,1300.0
2019-02-01 12:35:00,293.9,293.9,293.36,293.43,2421.0,269.1901,269.1901,268.6955,268.7596,2421.0
2019-02-01 12:40:00,293.38,293.67,293.38,293.61,718.0,268.7138,268.9794,268.7138,268.9245,718.0
2019-02-01 12:45:00,293.55,293.67,293.37,293.67,718.0,268.8695,268.9794,268.7046,268.9794,718.0
2019-02-01 12:50:00,293.56,293.97,293.3,293.3,900.0,268.8787,269.2542,268.6405,268.6405,900.0
2019-02-01 12:55:00,293.51,293.72,293.43,293.43,846.0,268.8329,269.0252,268.7596,268.7596,846.0
2019-02-01 13:00:00,293.61,293.61,293.58,293.58,300.0,268.9245,268.9245,268.897,268.897,300.0
2019-02-01 13:05:00,293.65,294.15,293.65,294.15,500.0,268.9611,269.4191,268.9611,269.4191,500.0
2019-02-01 13:10:00,294.09,294.09,294.04,294.05,349.0,269.3641,269.3641,269.3183,269.3275,349.0
2019-02-01 13:15:00,294.21,294.33,294.01,294.01,1800.0,269.474,269.5839,269.2908,269.2908,1800.0
2019-02-01 13:20:00,293.8,293.8,293.7,293.7,751.0,269.0985,269.0985,269.0069,269.0069,751.0
2019-02-01 13:25:00,293.93,293.93,293.86,293.87,315.0,269.2176,269.2176,269.1534,269.1626,315.0
2019-02-01 13:30:00,293.96,294.13,293.7,293.7,1846.0,269.245,269.4007,269.0069,269.0069,1846.0
2019-02-01 13:35:00,293.8,294.13,293.73,294.05,1300.0,269.0985,269.4007,269.0344,269.3275,1300.0
2019-02-01 13:40:00,293.81,293.81,293.81,293.81,200.0,269.1076,269.1076,269.1076,269.1076,200.0
2019-02-01 13:45:00,293.59,293.7,293.37,293.7,1305.0,268.9061,269.0069,268.7046,269.0069,1305.0
2019-02-01 13:50:00,293.93,294.2,293.93,294.2,1200.0,269.2176,269.4649,269.2176,269.4649,1200.0
2019-02-01 13:55:00,294.11,294.11,294.07,294.11,500.0,269.3824,269.3824,269.3458,269.3824,500.0
2019-02-01 14:00:00,294.18,294.18,293.19,293.19,3565.0,269.4465,269.4465,268.5398,268.5398,3565.0
2019-02-01 14:05:00,293.29,293.38,293.21,293.38,400.0,268.6314,268.7138,268.5581,268.7138,400.0
2019-02-01 14:10:00,293.12,293.38,292.93,293.01,3131.0,268.4757,268.7138,268.3016,268.3749,3131.0
2019-02-01 14:15:00,293.01,293.04,292.5,292.56,3415.0,268.3749,268.4024,267.9078,267.9627,3415.0
2019-02-01 14:20:00,292.56,292.56,292.56,292.56,0.0,267.9627,267.9627,267.9627,267.9627,0.0
2019-02-01 14:25:00,292.3,292.46,291.74,291.79,10311.0,267.7246,267.8711,267.2117,267.2575,10311.0
2019-02-01 14:30:00,291.76,292.51,291.76,292.5,2366.0,267.23,267.9169,267.23,267.9078,2366.0
2019-02-01 14:35:00,292.71,292.95,292.58,292.94,1429.0,268.1001,268.32,267.9811,268.3108,1429.0
2019-02-01 14:40:00,292.82,293.02,292.82,292.98,900.0,268.2009,268.3841,268.2009,268.3474,900.0
2019-02-01 14:45:00,292.88,293.08,292.83,293.07,1132.0,268.2558,268.439,268.21,268.4299,1132.0
2019-02-01 14:50:00,292.9,292.9,292.33,292.33,900.0,268.2742,268.2742,267.7521,267.7521,900.0
2019-02-01 14:55:00,292.34,292.44,292.34,292.44,300.0,267.7612,267.8528,267.7612,267.8528,300.0
2019-02-01 15:00:00,292.28,292.34,291.93,292.06,2565.0,267.7063,267.7612,267.3857,267.5048,2565.0
2019-02-01 15:05:00,291.93,292.1,291.63,291.63,5156.0,267.3857,267.5414,267.1109,267.1109,5156.0
2019-02-01 15:10:00,291.51,291.95,291.43,291.85,3709.0,267.001,267.404,266.9277,267.3124,3709.0
2019-02-01 15:15:00,291.84,292.35,291.84,292.09,4696.0,267.3033,267.7704,267.3033,267.5323,4696.0
2019-02-01 15:20:00,292.08,292.34,292.05,292.1,2500.0,267.5231,267.7612,267.4956,267.5414,2500.0
2019-02-01 15:25:00,292.19,292.29,292.0,292.2,2007.0,267.6238,267.7154,267.4498,267.633,2007.0
2019-02-01 15:30:00,292.59,293.03,292.56,292.98,1607.0,267.9902,268.3932,267.9627,268.3474,1607.0
2019-02-01 15:35:00,293.02,293.02,292.83,292.83,3781.0,268.3841,268.3841,268.21,268.21,3781.0
2019-02-01 15:40:00,292.76,292.79,292.55,292.79,1367.0,268.1459,268.1734,267.9536,268.1734,1367.0
2019-02-01 15:45:00,292.84,292.91,292.57,292.59,3204.0,268.2192,268.2833,267.9719,267.9902,3204.0
2019-02-01 15:50:00,292.57,292.58,292.35,292.35,7458.0,267.9719,267.9811,267.7704,267.7704,7458.0
2019-02-01 15:55:00,292.35,292.68,292.28,292.42,33504.0,267.7704,268.0727,267.7063,267.8345,33504.0
2019-02-04 09:30:00,292.7,296.02,292.7,296.02,4631.0,268.091,271.1318,268.091,271.1318,4631.0
2019-02-04 09:35:00,293.56,293.56,291.39,291.39,2200.0,268.8787,268.8787,266.8911,266.8911,2200.0
2019-02-04 09:40:00,291.47,292.63,291.46,292.63,2825.0,266.9644,268.0269,266.9552,268.0269,2825.0
2019-02-04 09:45:00,291.99,293.28,291.99,292.76,1573.0,267.4407,268.6222,267.4407,268.1459,1573.0
2019-02-04 09:50:00,293.34,293.34,293.04,293.33,600.0,268.6772,268.6772,268.4024,268.668,600.0
2019-02-04 09:55:00,293.0,293.11,292.5,292.5,1450.0,268.3657,268.4665,267.9078,267.9078,1450.0
2019-02-04 10:00:00,292.02,292.84,291.79,292.07,2941.0,267.4681,268.2192,267.2575,267.5139,2941.0
2019-02-04 10:05:00,291.95,292.64,291.89,292.37,1508.0,267.404,268.036,267.3491,267.7887,1508.0
2019-02-04 10:10:00,293.18,293.19,293.01,293.04,1525.0,268.5306,268.5398,268.3749,268.4024,1525.0
2019-02-04 10:15:00,293.06,293.44,292.9,292.99,2700.0,268.4207,268.7688,268.2742,268.3566,2700.0
2019-02-04 10:20:00,293.0,293.25,292.83,293.2,1800.0,268.3657,268.5947,268.21,268.5489,1800.0
2019-02-04 10:25:00,293.03,293.28,292.96,293.28,300.0,268.3932,268.6222,268.3291,268.6222,300.0
2019-02-04 10:30:00,293.51,293.77,293.4,293.62,1960.0,268.8329,269.071,268.7321,268.9336,1960.0
2019-02-04 10:35:00,293.69,293.77,293.41,293.41,4122.0,268.9977,269.071,268.7413,268.7413,4122.0
2019-02-04 10:40:00,293.62,293.62,293.38,293.59,400.0,268.9336,268.9336,268.7138,268.9061,400.0
2019-02-04 10:45:00,293.76,293.77,293.4,293.73,1800.0,269.0618,269.071,268.7321,269.0344,1800.0
2019-02-04 10:50:00,293.78,293.88,293.49,293.71,3330.0,269.0802,269.1718,268.8146,269.0161,3330.0
2019-02-04 10:55:00,293.91,293.91,293.76,293.88,600.0,269.1992,269.1992,269.0618,269.1718,600.0
2019-02-04 11:00:00,294.23,294.59,294.2,294.48,2000.0,269.4923,269.8221,269.4649,269.7213,2000.0
2019-02-04 11:05:00,294.3,294.3,293.66,293.76,2700.0,269.5564,269.5564,268.9703,269.0618,2700.0
2019-02-04 11:10:00,293.86,294.07,293.76,294.07,1100.0,269.1534,269.3458,269.0618,269.3458,1100.0
2019-02-04 11:15:00,294.4,294.44,294.3,294.3,794.0,269.648,269.6847,269.5564,269.5564,794.0
2019-02-04 11:20:00,294.43,294.92,294.43,294.88,4974.0,269.6755,270.1243,269.6755,270.0877,4974.0
2019-02-04 11:25:00,294.96,295.04,294.92,294.92,500.0,270.161,270.2342,270.1243,270.1243,500.0
2019-02-04 11:30:00,295.03,295.29,295.03,295.19,500.0,270.2251,270.4632,270.2251,270.3716,500.0
2019-02-04 11:35:00,295.19,295.19,295.19,295.19,100.0,270.3716,270.3716,270.3716,270.3716,100.0
2019-02-04 11:40:00,295.31,295.48,295.31,295.48,700.0,270.4815,270.6372,270.4815,270.6372,700.0
2019-02-04 11:45:00,295.48,295.84,295.47,295.69,5700.0,270.6372,270.967,270.6281,270.8296,5700.0
2019-02-04 11:50:00,295.69,296.65,295.69,295.9,10116.0,270.8296,271.7089,270.8296,271.0219,10116.0
2019-02-04 11:55:00,295.9,295.9,295.9,295.9,0.0,271.0219,271.0219,271.0219,271.0219,0.0
2019-02-04 12:00:00,296.16,296.16,296.16,296.16,200.0,271.2601,271.2601,271.2601,271.2601,200.0
2019-02-04 12:05:00,296.07,296.18,296.07,296.18,1004.0,271.1776,271.2784,271.1776,271.2784,1004.0
2019-02-04 12:10:00,296.27,296.27,296.03,296.03,520.0,271.3608,271.3608,271.141,271.141,520.0
2019-02-04 12:15:00,295.96,295.96,295.96,295.96,100.0,271.0769,271.0769,271.0769,271.0769,100.0
2019-02-04 12:20:00,295.74,295.81,295.66,295.74,400.0,270.8754,270.9395,270.8021,270.8754,400.0
2019-02-04 12:25:00,295.76,295.85,295.41,295.41,900.0,270.8937,270.9761,270.5731,270.5731,900.0
2019-02-04 12:30:00,295.38,295.39,295.38,295.38,400.0,270.5456,270.5548,270.5456,270.5456,400.0
2019-02-04 12:35:00,295.75,295.75,295.75,295.75,100.0,270.8845,270.8845,270.8845,270.8845,100.0
2019-02-04 12:40:00,295.58,295.65,295.52,295.65,500.0,270.7288,270.7929,270.6739,270.7929,500.0
2019-02-04 12:45:00,295.46,295.46,295.45,295.46,100.0,270.6189,270.6189,270.6098,270.6189,100.0
2019-02-04 12:50:00,295.53,295.53,295.37,295.38,300.0,270.683,270.683,270.5365,270.5456,300.0
2019-02-04 12:55:00,295.38,295.38,295.38,295.38,0.0,270.5456,270.5456,270.5456,270.5456,0.0
2019-02-04 13:00:00,295.5,295.75,295.34,295.55,1300.0,270.6556,270.8845,270.509,270.7014,1300.0
2019-02-04 13:05:00,295.62,295.63,295.55,295.55,300.0,270.7655,270.7746,270.7014,270.7014,300.0
2019-02-04 13:10:00,295.71,296.07,295.71,296.07,900.0,270.8479,271.1776,270.8479,271.1776,900.0
2019-02-04 13:15:00,296.24,296.24,296.09,296.09,200.0,271.3333,271.3333,271.196,271.196,200.0
2019-02-04 13:20:00,296.13,296.13,296.12,296.13,136.0,271.2326,271.2326,271.2234,271.2326,136.0
2019-02-04 13:25:00,296.04,296.29,295.99,296.29,1300.0,271.1502,271.3791,271.1044,271.3791,1300.0
2019-02-04 13:30:00,296.32,296.32,296.0,296.08,1600.0,271.4066,271.4066,271.1135,271.1868,1600.0
2019-02-04 13:35:00,296.09,296.27,296.09,296.12,800.0,271.196,271.3608,271.196,271.2234,800.0
2019-02-04 13:40:00,296.12,296.12,296.12,296.12,0.0,271.2234,271.2234,271.2234,271.2234,0.0
2019-02-04 13:45:00,296.46,296.56,296.2,296.56,2000.0,271.5348,271.6264,271.2967,271.6264,2000.0
2019-02-04 13:50:00,296.54,296.61,296.45,296.45,500.0,271.6081,271.6722,271.5257,271.5257,500.0
2019-02-04 13:55:00,296.54,297.0,296.54,296.99,2700.0,271.6081,272.0294,271.6081,272.0203,2700.0
2019-02-04 14:00:00,297.05,297.18,297.0,297.03,2201.0,272.0752,272.1943,272.0294,272.0569,2201.0
2019-02-04 14:05:00,297.0,297.42,296.99,297.42,4810.0,272.0294,272.4141,272.0203,272.4141,4810.0
2019-02-04 14:10:00,297.67,297.79,297.5,297.66,1800.0,272.6431,272.753,272.4874,272.634,1800.0
2019-02-04 14:15:00,297.5,297.75,297.5,297.69,374.0,272.4874,272.7164,272.4874,272.6614,374.0
2019-02-04 14:20:00,297.54,297.62,297.12,297.58,3800.0,272.524,272.5973,272.1394,272.5607,3800.0
2019-02-04 14:25:00,297.58,297.64,297.58,297.61,423.0,272.5607,272.6156,272.5607,272.5882,423.0
2019-02-04 14:30:00,297.58,297.88,297.5,297.88,959.0,272.5607,272.8355,272.4874,272.8355,959.0
2019-02-04 14:35:00,297.92,298.23,297.73,297.73,7067.0,272.8721,273.156,272.6981,272.6981,7067.0
2019-02-04 14:40:00,297.82,298.88,297.82,298.6,6138.0,272.7805,273.7514,272.7805,273.4949,6138.0
2019-02-04 14:45:00,298.87,298.99,298.28,298.28,3612.0,273.7422,273.8521,273.2018,273.2018,3612.0
2019-02-04 14:50:00,298.22,298.67,298.21,298.49,2060.0,273.1469,273.559,273.1377,273.3942,2060.0
2019-02-04 14:55:00,298.63,298.63,298.01,298.01,2254.0,273.5224,273.5224,272.9545,272.9545,2254.0
2019-02-04 15:00:00,298.03,298.04,297.74,298.02,1400.0,272.9728,272.982,272.7072,272.9637,1400.0
2019-02-04 15:05:00,298.02,298.34,298.02,298.34,1000.0,272.9637,273.2568,272.9637,273.2568,1000.0
2019-02-04 15:10:00,298.21,298.21,298.14,298.16,1304.0,273.1377,273.1377,273.0736,273.0919,1304.0
2019-02-04 15:15:00,298.19,298.39,298.19,298.29,1428.0,273.1194,273.3026,273.1194,273.211,1428.0
2019-02-04 15:20:00,298.2,298.2,297.82,297.87,1300.0,273.1286,273.1286,272.7805,272.8263,1300.0
2019-02-04 15:25:00,297.98,297.98,297.78,297.84,800.0,272.927,272.927,272.7439,272.7988,800.0
2019-02-04 15:30:00,297.78,297.91,297.68,297.73,2000.0,272.7439,272.8629,272.6523,272.6981,2000.0
2019-02-04 15:35:00,297.71,297.71,297.6,297.6,900.0,272.6797,272.6797,272.579,272.579,900.0
2019-02-04 15:40:00,297.57,297.83,297.57,297.74,2100.0,272.5515,272.7897,272.5515,272.7072,2100.0
2019-02-04 15:45:00,297.76,298.23,297.73,298.17,7018.0,272.7255,273.156,272.6981,273.1011,7018.0
2019-02-04 15:50:00,298.17,298.25,297.99,298.06,7163.0,273.1011,273.1743,272.9362,273.0003,7163.0
2019-02-04 15:55:00,298.12,298.54,297.98,298.52,26310.0,273.0553,273.44,272.927,273.4216,26310.0
2019-02-05 09:30:00,298.56,298.56,297.27,297.27,3188.0,273.4583,273.4583,272.2767,272.2767,3188.0
2019-02-05 09:35:00,298.79,298.79,298.79,298.79,100.0,273.6689,273.6689,273.6689,273.6689,100.0
2019-02-05 09:40:00,298.19,298.9,298.19,298.66,1599.0,273.1194,273.7697,273.1194,273.5499,1599.0
2019-02-05 09:45:00,298.17,298.17,297.0,297.03,2257.0,273.1011,273.1011,272.0294,272.0569,2257.0
2019-02-05 09:50:00,296.65,297.2,296.65,297.2,500.0,271.7089,272.2126,271.7089,272.2126,500.0
2019-02-05 09:55:00,297.21,297.64,297.21,297.64,559.0,272.2218,272.6156,272.2218,272.6156,559.0
2019-02-05 10:00:00,297.73,297.82,296.99,297.14,1559.0,272.6981,272.7805,272.0203,272.1577,1559.0
2019-02-05 10:05:00,297.01,297.17,296.87,297.08,1000.0,272.0386,272.1852,271.9104,272.1027,1000.0
2019-02-05 10:10:00,297.15,298.07,297.15,298.07,3500.0,272.1668,273.0095,272.1668,273.0095,3500.0
2019-02-05 10:15:00,298.11,298.11,297.82,297.82,1200.0,273.0461,273.0461,272.7805,272.7805,1200.0
2019-02-05 10:20:00,297.56,297.57,297.35,297.55,1403.0,272.5424,272.5515,272.35,272.5332,1403.0
2019-02-05 10:25:00,297.54,298.05,297.53,298.05,1350.0,272.524,272.9912,272.5149,272.9912,1350.0
2019-02-05 10:30:00,298.15,298.94,298.06,298.87,4223.0,273.0828,273.8063,273.0003,273.7422,4223.0
2019-02-05 10:35:00,298.74,298.91,298.16,298.16,4423.0,273.6232,273.7789,273.0919,273.0919,4423.0
2019-02-05 10:40:00,297.83,298.6,297.83,298.6,1376.0,272.7897,273.4949,272.7897,273.4949,1376.0
2019-02-05 10:45:00,298.6,298.6,297.3,297.37,2400.0,273.4949,273.4949,272.3042,272.3683,2400.0
2019-02-05 10:50:00,297.37,298.0,297.3,297.3,15688.0,272.3683,272.9454,272.3042,272.3042,15688.0
2019-02-05 10:55:00,297.3,298.02,297.18,297.74,15389.0,272.3042,272.9637,272.1943,272.7072,15389.0
2019-02-05 11:00:00,297.82,298.45,297.52,298.45,10416.0,272.7805,273.3575,272.5057,273.3575,10416.0
2019-02-05 11:05:00,298.45,298.74,298.3,298.3,1300.0,273.3575,273.6232,273.2201,273.2201,1300.0
2019-02-05 11:10:00,298.02,298.21,297.87,298.21,1100.0,272.9637,273.1377,272.8263,273.1377,1100.0
2019-02-05 11:15:00,298.09,298.54,298.09,298.54,608.0,273.0278,273.44,273.0278,273.44,608.0
2019-02-05 11:20:00,298.53,298.66,298.1,298.1,1400.0,273.4308,273.5499,273.037,273.037,1400.0
2019-02-05 11:25:00,298.15,298.15,298.15,298.15,200.0,273.0828,273.0828,273.0828,273.0828,200.0
2019-02-05 11:30:00,298.07,298.07,297.6,297.78,1300.0,273.0095,273.0095,272.579,272.7439,1300.0
2019-02-05 11:35:00,297.86,298.17,297.86,297.94,800.0,272.8171,273.1011,272.8171,272.8904,800.0
2019-02-05 11:40:00,298.04,298.13,297.49,297.49,600.0,272.982,273.0644,272.4782,272.4782,600.0
2019-02-05 11:45:00,297.51,297.87,297.32,297.32,7208.0,272.4966,272.8263,272.3225,272.3225,7208.0
2019-02-05 11:50:00,297.19,297.29,296.93,297.21,837.0,272.2035,272.2951,271.9653,272.2218,837.0
2019-02-05 11:55:00,297.25,297.81,297.25,297.81,900.0,272.2584,272.7713,272.2584,272.7713,900.0
2019-02-05 12:00:00,297.6,297.6,297.0,297.39,4202.0,272.579,272.579,272.0294,272.3867,4202.0
2019-02-05 12:05:00,297.26,297.26,296.65,296.65,3800.0,272.2676,272.2676,271.7089,271.7089,3800.0
2019-02-05 12:10:00,296.5,296.62,296.26,296.33,1330.0,271.5715,271.6814,271.3517,271.4158,1330.0
2019-02-05 12:15:00,296.09,296.26,295.99,296.03,1000.0,271.196,271.3517,271.1044,271.141,1000.0
2019-02-05 12:20:00,295.65,296.45,295.64,296.22,1141.0,270.7929,271.5257,270.7838,271.315,1141.0
2019-02-05 12:25:00,296.45,296.86,296.37,296.76,5222.0,271.5257,271.9012,271.4524,271.8096,5222.0
2019-02-05 12:30:00,296.67,296.92,296.55,296.55,1000.0,271.7272,271.9562,271.6173,271.6173,1000.0
2019-02-05 12:35:00,296.54,296.73,296.54,296.56,400.0,271.6081,271.7821,271.6081,271.6264,400.0
2019-02-05 12:40:00,296.64,296.79,296.64,296.74,1551.0,271.6997,271.8371,271.6997,271.7913,1551.0
2019-02-05 12:45:00,296.65,296.89,296.64,296.67,2100.0,271.7089,271.9287,271.6997,271.7272,2100.0
2019-02-05 12:50:00,296.42,296.48,296.28,296.28,1003.0,271.4982,271.5532,271.37,271.37,1003.0
2019-02-05 12:55:00,296.19,296.31,295.94,296.31,1900.0,271.2875,271.3975,271.0586,271.3975,1900.0
2019-02-05 13:00:00,296.22,296.43,296.22,296.37,818.0,271.315,271.5074,271.315,271.4524,818.0
2019-02-05 13:05:00,296.7,296.7,296.13,296.13,1337.0,271.7547,271.7547,271.2326,271.2326,1337.0
2019-02-05 13:10:00,296.26,296.29,296.2,296.24,637.0,271.3517,271.3791,271.2967,271.3333,637.0
2019-02-05 13:15:00,296.12,296.41,296.11,296.41,1100.0,271.2234,271.489,271.2143,271.489,1100.0
2019-02-05 13:20:00,296.44,296.58,296.41,296.43,1602.0,271.5165,271.6448,271.489,271.5074,1602.0
2019-02-05 13:25:00,296.44,296.56,296.39,296.51,1644.0,271.5165,271.6264,271.4707,271.5806,1644.0
2019-02-05 13:30:00,296.35,296.35,296.2,296.29,1545.0,271.4341,271.4341,271.2967,271.3791,1545.0
2019-02-05 13:35:00,296.14,296.14,295.9,296.09,1495.0,271.2417,271.2417,271.0219,271.196,1495.0
2019-02-05 13:40:00,296.15,296.32,296.12,296.31,1300.0,271.2509,271.4066,271.2234,271.3975,1300.0
2019-02-05 13:45:00,296.02,296.35,296.02,296.33,1033.0,271.1318,271.4341,271.1318,271.4158,1033.0
2019-02-05 13:50:00,296.21,296.21,295.9,296.12,3141.0,271.3059,271.3059,271.0219,271.2234,3141.0
2019-02-05 13:55:00,296.23,296.33,296.23,296.33,300.0,271.3242,271.4158,271.3242,271.4158,300.0
2019-02-05 14:00:00,296.27,296.75,296.27,296.64,1800.0,271.3608,271.8005,271.3608,271.6997,1800.0
2019-02-05 14:05:00,296.86,297.25,296.86,297.25,946.0,271.9012,272.2584,271.9012,272.2584,946.0
2019-02-05 14:10:00,297.18,297.56,297.18,297.56,1700.0,272.1943,272.5424,272.1943,272.5424,1700.0
2019-02-05 14:15:00,297.63,297.63,297.36,297.6,1391.0,272.6065,272.6065,272.3592,272.579,1391.0
2019-02-05 14:20:00,297.56,297.76,297.55,297.66,700.0,272.5424,272.7255,272.5332,272.634,700.0
2019-02-05 14:25:00,297.73,298.01,297.72,297.96,2158.0,272.6981,272.9545,272.6889,272.9087,2158.0
2019-02-05 14:30:00,297.93,298.38,297.92,298.38,1636.0,272.8813,273.2934,272.8721,273.2934,1636.0
2019-02-05 14:35:00,298.54,298.56,298.37,298.56,794.0,273.44,273.4583,273.2843,273.4583,794.0
2019-02-05 14:40:00,298.41,298.73,298.27,298.73,4531.0,273.3209,273.614,273.1927,273.614,4531.0
2019-02-05 14:45:00,298.81,299.26,298.81,299.23,2775.0,273.6873,274.0994,273.6873,274.072,2775.0
2019-02-05 14:50:00,299.11,299.4,299.11,299.4,1600.0,273.962,274.2277,273.962,274.2277,1600.0
2019-02-05 14:55:00,299.41,299.63,299.32,299.63,2876.0,274.2368,274.4383,274.1544,274.4383,2876.0
2019-02-05 15:00:00,299.53,299.85,299.49,299.54,3341.0,274.3467,274.6398,274.3101,274.3559,3341.0
2019-02-05 15:05:00,299.52,299.56,298.9,299.37,5015.0,274.3376,274.3742,273.7697,274.2002,5015.0
2019-02-05 15:10:00,299.51,299.51,299.27,299.37,3444.0,274.3284,274.3284,274.1086,274.2002,3444.0
2019-02-05 15:15:00,299.48,300.18,299.48,300.18,3860.0,274.3009,274.9421,274.3009,274.9421,3860.0
2019-02-05 15:20:00,300.11,300.19,299.84,299.84,1829.0,274.878,274.9512,274.6307,274.6307,1829.0
2019-02-05 15:25:00,299.75,299.87,299.61,299.65,2325.0,274.5482,274.6581,274.42,274.4566,2325.0
2019-02-05 15:30:00,299.66,299.81,299.37,299.44,1501.0,274.4658,274.6032,274.2002,274.2643,1501.0
2019-02-05 15:35:00,299.48,299.48,299.28,299.41,2476.0,274.3009,274.3009,274.1178,274.2368,2476.0
2019-02-05 15:40:00,299.46,299.7,299.37,299.37,3000.0,274.2826,274.5024,274.2002,274.2002,3000.0
2019-02-05 15:45:00,299.38,299.79,299.37,299.73,6475.0,274.2093,274.5849,274.2002,274.5299,6475.0
2019-02-05 15:50:00,299.69,299.72,299.3,299.3,8388.0,274.4933,274.5208,274.1361,274.1361,8388.0
2019-02-05 15:55:00,299.31,300.17,299.31,299.98,21790.0,274.1452,274.9329,274.1452,274.7589,21790.0
2019-02-06 09:30:00,299.48,301.75,299.48,301.75,5463.0,274.3009,276.3801,274.3009,276.3801,5463.0
2019-02-06 09:35:00,298.75,299.6,298.72,298.94,5669.0,273.6323,274.4108,273.6048,273.8063,5669.0
2019-02-06 09:40:00,299.41,299.66,299.41,299.65,300.0,274.2368,274.4658,274.2368,274.4566,300.0
2019-02-06 09:45:00,299.92,301.81,299.92,301.8,8792.0,274.7039,276.435,274.7039,276.4259,8792.0
2019-02-06 09:50:00,301.73,301.76,301.3,301.3,600.0,276.3618,276.3892,275.9679,275.9679,600.0
2019-02-06 09:55:00,301.77,301.9,301.15,301.89,3146.0,276.3984,276.5175,275.8305,276.5083,3146.0
2019-02-06 10:00:00,301.84,301.98,301.18,301.55,2047.0,276.4625,276.5907,275.858,276.1969,2047.0
2019-02-06 10:05:00,301.76,302.02,301.4,301.4,762.0,276.3892,276.6274,276.0595,276.0595,762.0
2019-02-06 10:10:00,301.35,301.35,300.5,300.5,1300.0,276.0137,276.0137,275.2352,275.2352,1300.0
2019-02-06 10:15:00,300.74,300.74,300.3,300.53,2609.0,275.455,275.455,275.052,275.2627,2609.0
2019-02-06 10:20:00,300.7,301.3,300.7,301.3,2558.0,275.4184,275.9679,275.4184,275.9679,2558.0
2019-02-06 10:25:00,301.4,301.47,301.23,301.23,506.0,276.0595,276.1236,275.9038,275.9038,506.0
2019-02-06 10:30:00,301.31,301.92,301.19,301.74,1851.0,275.9771,276.5358,275.8672,276.3709,1851.0
2019-02-06 10:35:00,301.95,302.12,301.95,302.12,623.0,276.5633,276.719,276.5633,276.719,623.0
2019-02-06 10:40:00,302.22,302.86,302.21,302.85,2184.0,276.8106,277.3968,276.8014,277.3876,2184.0
2019-02-06 10:45:00,302.55,302.8,302.49,302.52,5085.0,277.1128,277.3418,277.0579,277.0853,5085.0
2019-02-06 10:50:00,302.79,303.53,302.52,303.07,7433.0,277.3326,278.0104,277.0853,277.5891,7433.0
2019-02-06 10:55:00,303.35,303.65,303.15,303.55,10737.0,277.8456,278.1203,277.6624,278.0287,10737.0
2019-02-06 11:00:00,303.63,303.63,302.58,302.93,2750.0,278.102,278.102,277.1403,277.4609,2750.0
2019-02-06 11:05:00,302.88,303.98,302.88,303.98,1622.0,277.4151,278.4226,277.4151,278.4226,1622.0
2019-02-06 11:10:00,304.22,304.22,303.39,303.71,2869.0,278.6424,278.6424,277.8822,278.1753,2869.0
2019-02-06 11:15:00,303.61,303.63,303.09,303.2,1801.0,278.0837,278.102,277.6074,277.7082,1801.0
2019-02-06 11:20:00,303.09,303.55,303.0,303.04,5406.0,277.6074,278.0287,277.525,277.5616,5406.0
2019-02-06 11:25:00,303.0,303.31,302.36,303.31,3082.0,277.525,277.8089,276.9388,277.8089,3082.0
2019-02-06 11:30:00,303.43,303.43,303.19,303.2,500.0,277.9188,277.9188,277.699,277.7082,500.0
2019-02-06 11:35:00,302.87,303.15,302.81,303.05,1127.0,277.4059,277.6624,277.351,277.5708,1127.0
2019-02-06 11:40:00,303.05,303.05,303.05,303.05,0.0,277.5708,277.5708,277.5708,277.5708,0.0
2019-02-06 11:45:00,302.96,303.31,302.96,303.04,1100.0,277.4884,277.8089,277.4884,277.5616,1100.0
2019-02-06 11:50:00,302.96,303.02,302.79,302.8,2099.0,277.4884,277.5433,277.3326,277.3418,2099.0
2019-02-06 11:55:00,303.09,303.41,303.02,303.27,2000.0,277.6074,277.9005,277.5433,277.7723,2000.0
2019-02-06 12:00:00,303.18,303.92,303.03,303.92,3700.0,277.6899,278.3676,277.5525,278.3676,3700.0
2019-02-06 12:05:00,304.06,304.13,303.53,303.66,3990.0,278.4959,278.56,278.0104,278.1295,3990.0
2019-02-06 12:10:00,303.4,303.94,303.39,303.8,3500.0,277.8914,278.386,277.8822,278.2577,3500.0
2019-02-06 12:15:00,304.07,304.11,303.61,304.11,3450.0,278.505,278.5417,278.0837,278.5417,3450.0
2019-02-06 12:20:00,304.22,304.26,303.91,304.04,3800.0,278.6424,278.6791,278.3585,278.4775,3800.0
2019-02-06 12:25:00,304.26,304.26,303.79,303.79,7931.0,278.6791,278.6791,278.2486,278.2486,7931.0
2019-02-06 12:30:00,303.61,303.79,303.61,303.69,1700.0,278.0837,278.2486,278.0837,278.157,1700.0
2019-02-06 12:35:00,303.77,303.97,303.66,303.89,2200.0,278.2302,278.4134,278.1295,278.3402,2200.0
2019-02-06 12:40:00,303.85,304.04,303.84,303.94,4716.0,278.3035,278.4775,278.2944,278.386,4716.0
2019-02-06 12:45:00,303.93,304.04,303.81,303.86,974.0,278.3768,278.4775,278.2669,278.3127,974.0
2019-02-06 12:50:00,303.85,303.93,303.66,303.8,1800.0,278.3035,278.3768,278.1295,278.2577,1800.0
2019-02-06 12:55:00,303.7,303.7,303.53,303.58,746.0,278.1661,278.1661,278.0104,278.0562,746.0
2019-02-06 13:00:00,303.68,303.69,303.47,303.56,1440.0,278.1478,278.157,277.9555,278.0379,1440.0
2019-02-06 13:05:00,303.48,303.49,303.48,303.48,300.0,277.9646,277.9738,277.9646,277.9646,300.0
2019-02-06 13:10:00,303.77,304.42,303.75,304.42,2343.0,278.2302,278.8256,278.2119,278.8256,2343.0
2019-02-06 13:15:00,304.46,304.99,304.46,304.86,4005.0,278.8622,279.3477,278.8622,279.2286,4005.0
2019-02-06 13:20:00,304.81,304.91,304.56,304.83,3500.0,279.1828,279.2744,278.9538,279.2011,3500.0
2019-02-06 13:25:00,304.83,305.16,304.83,305.16,2117.0,279.2011,279.5034,279.2011,279.5034,2117.0
2019-02-06 13:30:00,305.07,305.27,304.86,305.27,2100.0,279.421,279.6041,279.2286,279.6041,2100.0
2019-02-06 13:35:00,305.15,305.64,305.15,305.63,3782.0,279.4942,279.943,279.4942,279.9339,3782.0
2019-02-06 13:40:00,305.61,305.61,305.33,305.41,2726.0,279.9155,279.9155,279.6591,279.7324,2726.0
2019-02-06 13:45:00,305.34,305.55,305.04,305.04,1741.0,279.6683,279.8606,279.3935,279.3935,1741.0
2019-02-06 13:50:00,305.33,305.52,305.14,305.31,1616.0,279.6591,279.8331,279.4851,279.6408,1616.0
2019-02-06 13:55:00,305.52,305.59,305.38,305.59,1529.0,279.8331,279.8972,279.7049,279.8972,1529.0
2019-02-06 14:00:00,305.48,305.62,305.13,305.3,2508.0,279.7965,279.9247,279.4759,279.6316,2508.0
2019-02-06 14:05:00,305.18,305.3,304.87,305.02,1621.0,279.5217,279.6316,279.2378,279.3752,1621.0
2019-02-06 14:10:00,304.83,304.83,304.59,304.65,1200.0,279.2011,279.2011,278.9813,279.0363,1200.0
2019-02-06 14:15:00,304.36,304.44,303.87,304.26,2173.0,278.7706,278.8439,278.3218,278.6791,2173.0
2019-02-06 14:20:00,304.2,304.62,304.2,304.44,1800.0,278.6241,279.0088,278.6241,278.8439,1800.0
2019-02-06 14:25:00,304.5,304.86,304.45,304.86,2098.0,278.8989,279.2286,278.8531,279.2286,2098.0
2019-02-06 14:30:00,304.75,304.75,303.98,303.98,2200.0,279.1279,279.1279,278.4226,278.4226,2200.0
2019-02-06 14:35:00,303.64,303.8,303.63,303.67,1000.0,278.1112,278.2577,278.102,278.1387,1000.0
2019-02-06 14:40:00,303.62,304.16,303.62,304.08,1700.0,278.0929,278.5875,278.0929,278.5142,1700.0
2019-02-06 14:45:00,303.8,304.01,303.79,303.94,650.0,278.2577,278.4501,278.2486,278.386,650.0
2019-02-06 14:50:00,303.87,303.95,303.76,303.76,1300.0,278.3218,278.3951,278.2211,278.2211,1300.0
2019-02-06 14:55:00,303.8,304.0,303.79,304.0,600.0,278.2577,278.4409,278.2486,278.4409,600.0
2019-02-06 15:00:00,303.95,303.95,303.72,303.82,900.0,278.3951,278.3951,278.1845,278.276,900.0
2019-02-06 15:05:00,303.91,304.08,303.83,304.0,1900.0,278.3585,278.5142,278.2852,278.4409,1900.0
2019-02-06 15:10:00,303.9,304.03,303.89,303.99,1639.0,278.3493,278.4684,278.3402,278.4318,1639.0
2019-02-06 15:15:00,303.94,304.3,303.75,304.15,2500.0,278.386,278.7157,278.2119,278.5783,2500.0
2019-02-06 15:20:00,304.27,304.37,304.24,304.24,1650.0,278.6882,278.7798,278.6607,278.6607,1650.0
2019-02-06 15:25:00,304.3,304.37,304.13,304.15,1300.0,278.7157,278.7798,278.56,278.5783,1300.0
2019-02-06 15:30:00,304.27,304.27,304.12,304.17,1400.0,278.6882,278.6882,278.5508,278.5966,1400.0
2019-02-06 15:35:00,304.16,304.21,303.9,304.17,3638.0,278.5875,278.6333,278.3493,278.5966,3638.0
2019-02-06 15:40:00,304.15,304.21,303.84,303.88,2128.0,278.5783,278.6333,278.2944,278.331,2128.0
2019-02-06 15:45:00,303.64,303.86,303.56,303.86,4603.0,278.1112,278.3127,278.0379,278.3127,4603.0
2019-02-06 15:50:00,303.86,304.0,303.69,303.77,7535.0,278.3127,278.4409,278.157,278.2302,7535.0
2019-02-06 15:55:00,303.74,303.76,303.36,303.53,21129.0,278.2028,278.2211,277.8547,278.0104,21129.0
2019-02-07 09:30:00,301.51,302.8,301.14,302.07,7812.0,276.1603,277.3418,275.8214,276.6732,7812.0
2019-02-07 09:35:00,302.01,302.01,301.66,301.77,911.0,276.6182,276.6182,276.2976,276.3984,911.0
2019-02-07 09:40:00,301.88,302.34,301.62,302.34,1432.0,276.4992,276.9205,276.261,276.9205,1432.0
2019-02-07 09:45:00,301.8,302.64,301.66,302.61,1429.0,276.4259,277.1953,276.2976,277.1678,1429.0
2019-02-07 09:50:00,302.69,303.48,302.18,303.33,3371.0,277.2411,277.9646,276.7739,277.8272,3371.0
2019-02-07 09:55:00,303.37,304.19,303.34,303.7,4200.0,277.8639,278.6149,277.8364,278.1661,4200.0
2019-02-07 10:00:00,304.0,304.04,303.48,303.67,6500.0,278.4409,278.4775,277.9646,278.1387,6500.0
2019-02-07 10:05:00,303.38,304.39,303.38,304.34,2500.0,277.873,278.7981,277.873,278.7523,2500.0
2019-02-07 10:10:00,304.6,305.53,304.55,304.84,3200.0,278.9905,279.8423,278.9447,279.2103,3200.0
2019-02-07 10:15:00,304.76,305.48,304.31,304.48,12433.0,279.137,279.7965,278.7248,278.8806,12433.0
2019-02-07 10:20:00,304.38,306.11,304.15,306.11,8330.0,278.789,280.3735,278.5783,280.3735,8330.0
2019-02-07 10:25:00,306.1,306.27,305.66,306.27,4701.0,280.3644,280.5201,279.9613,280.5201,4701.0
2019-02-07 10:30:00,306.21,306.4,306.02,306.39,3397.0,280.4651,280.6391,280.2911,280.63,3397.0
2019-02-07 10:35:00,306.15,306.5,305.87,306.09,1900.0,280.4101,280.7307,280.1537,280.3552,1900.0
2019-02-07 10:40:00,306.09,306.16,305.34,305.6,3400.0,280.3552,280.4193,279.6683,279.9064,3400.0
2019-02-07 10:45:00,305.61,305.61,304.67,304.68,1700.0,279.9155,279.9155,279.0546,279.0637,1700.0
2019-02-07 10:50:00,304.52,304.57,303.7,303.8,2875.0,278.9172,278.963,278.1661,278.2577,2875.0
2019-02-07 10:55:00,303.67,303.86,303.2,303.37,1825.0,278.1387,278.3127,277.7082,277.8639,1825.0
2019-02-07 11:00:00,303.46,303.93,303.37,303.69,2600.0,277.9463,278.3768,277.8639,278.157,2600.0
2019-02-07 11:05:00,303.51,303.62,303.37,303.43,1400.0,277.9921,278.0929,277.8639,277.9188,1400.0
2019-02-07 11:10:00,303.42,303.48,303.31,303.35,2049.0,277.9097,277.9646,277.8089,277.8456,2049.0
2019-02-07 11:15:00,303.37,303.37,302.85,303.0,1800.0,277.8639,277.8639,277.3876,277.525,1800.0
2019-02-07 11:20:00,302.95,303.01,302.85,302.93,1000.0,277.4792,277.5341,277.3876,277.4609,1000.0
2019-02-07 11:25:00,302.78,302.78,302.14,302.14,1651.0,277.3235,277.3235,276.7373,276.7373,1651.0
2019-02-07 11:30:00,302.07,302.23,301.1,301.37,3900.0,276.6732,276.8197,275.7847,276.032,3900.0
2019-02-07 11:35:00,301.09,301.78,300.72,301.78,1837.0,275.7756,276.4076,275.4367,276.4076,1837.0
2019-02-07 11:40:00,302.0,302.55,302.0,302.12,900.0,276.6091,277.1128,276.6091,276.719,900.0
2019-02-07 11:45:00,302.03,302.1,301.61,301.62,1200.0,276.6365,276.7007,276.2519,276.261,1200.0
2019-02-07 11:50:00,301.53,302.09,301.21,302.09,3500.0,276.1786,276.6915,275.8855,276.6915,3500.0
2019-02-07 11:55:00,302.23,302.23,301.83,301.98,800.0,276.8197,276.8197,276.4534,276.5907,800.0
2019-02-07 12:00:00,301.93,301.96,301.63,301.78,2500.0,276.5449,276.5724,276.2702,276.4076,2500.0
2019-02-07 12:05:00,301.71,302.38,301.71,302.38,1900.0,276.3434,276.9571,276.3434,276.9571,1900.0
2019-02-07 12:10:00,302.42,302.57,302.27,302.36,900.0,276.9938,277.1311,276.8564,276.9388,900.0
2019-02-07 12:15:00,302.28,302.32,302.02,302.32,3499.0,276.8655,276.9022,276.6274,276.9022,3499.0
2019-02-07 12:20:00,302.34,302.65,302.17,302.51,2600.0,276.9205,277.2044,276.7648,277.0762,2600.0
2019-02-07 12:25:00,302.64,302.64,302.13,302.28,2200.0,277.1953,277.1953,276.7281,276.8655,2200.0
2019-02-07 12:30:00,302.18,302.63,302.18,302.63,2100.0,276.7739,277.1861,276.7739,277.1861,2100.0
2019-02-07 12:35:00,302.75,303.0,302.52,302.71,3253.0,277.296,277.525,277.0853,277.2594,3253.0
2019-02-07 12:40:00,302.94,302.94,302.32,302.88,11421.0,277.47,277.47,276.9022,277.4151,11421.0
2019-02-07 12:45:00,302.75,303.23,302.5,303.23,10300.0,277.296,277.7357,277.067,277.7357,10300.0
2019-02-07 12:50:00,303.09,303.2,302.81,303.15,3500.0,277.6074,277.7082,277.351,277.6624,3500.0
2019-02-07 12:55:00,302.93,302.97,302.58,302.7,2100.0,277.4609,277.4975,277.1403,277.2502,2100.0
2019-02-07 13:00:00,302.8,303.34,302.8,303.34,1599.0,277.3418,277.8364,277.3418,277.8364,1599.0
2019-02-07 13:05:00,303.49,303.83,303.44,303.69,1801.0,277.9738,278.2852,277.928,278.157,1801.0
2019-02-07 13:10:00,303.99,303.99,303.43,303.66,2800.0,278.4318,278.4318,277.9188,278.1295,2800.0
2019-02-07 13:15:00,303.78,303.79,303.29,303.5,2000.0,278.2394,278.2486,277.7906,277.9829,2000.0
2019-02-07 13:20:00,303.4,303.59,303.05,303.59,4678.0,277.8914,278.0654,277.5708,278.0654,4678.0
2019-02-07 13:25:00,303.51,303.6,303.34,303.44,2900.0,277.9921,278.0745,277.8364,277.928,2900.0
2019-02-07 13:30:00,303.37,303.75,303.24,303.66,5099.0,277.8639,278.2119,277.7448,278.1295,5099.0
2019-02-07 13:35:00,303.57,303.95,303.57,303.85,3500.0,278.0471,278.3951,278.0471,278.3035,3500.0
2019-02-07 13:40:00,303.95,304.0,303.71,303.71,2800.0,278.3951,278.4409,278.1753,278.1753,2800.0
2019-02-07 13:45:00,303.95,303.95,303.41,303.44,3423.0,278.3951,278.3951,277.9005,277.928,3423.0
2019-02-07 13:50:00,303.36,303.52,303.26,303.37,3883.0,277.8547,278.0013,277.7631,277.8639,3883.0
2019-02-07 13:55:00,303.25,303.6,302.97,303.52,3677.0,277.754,278.0745,277.4975,278.0013,3677.0
2019-02-07 14:00:00,303.26,303.59,303.06,303.43,3039.0,277.7631,278.0654,277.5799,277.9188,3039.0
2019-02-07 14:05:00,303.52,303.88,303.49,303.75,3200.0,278.0013,278.331,277.9738,278.2119,3200.0
2019-02-07 14:10:00,303.78,303.78,302.91,303.14,2400.0,278.2394,278.2394,277.4426,277.6532,2400.0
2019-02-07 14:15:00,303.05,303.28,302.49,302.59,4830.0,277.5708,277.7814,277.0579,277.1495,4830.0
2019-02-07 14:20:00,302.76,303.18,302.75,303.18,500.0,277.3052,277.6899,277.296,277.6899,500.0
2019-02-07 14:25:00,302.93,303.55,302.93,303.46,1900.0,277.4609,278.0287,277.4609,277.9463,1900.0
2019-02-07 14:30:00,303.46,303.46,303.15,303.36,1000.0,277.9463,277.9463,277.6624,277.8547,1000.0
2019-02-07 14:35:00,303.37,303.45,303.15,303.18,1100.0,277.8639,277.9372,277.6624,277.6899,1100.0
2019-02-07 14:40:00,303.02,303.15,302.65,302.65,2235.0,277.5433,277.6624,277.2044,277.2044,2235.0
2019-02-07 14:45:00,302.67,302.68,302.2,302.29,1767.0,277.2227,277.2319,276.7922,276.8747,1767.0
2019-02-07 14:50:00,302.28,302.55,302.25,302.5,1840.0,276.8655,277.1128,276.838,277.067,1840.0
2019-02-07 14:55:00,302.52,302.64,302.36,302.37,1200.0,277.0853,277.1953,276.9388,276.948,1200.0
2019-02-07 15:00:00,302.63,302.73,302.39,302.47,2400.0,277.1861,277.2777,276.9663,277.0395,2400.0
2019-02-07 15:05:00,302.3,302.61,302.22,302.45,2100.0,276.8838,277.1678,276.8106,277.0212,2100.0
2019-02-07 15:10:00,302.31,302.41,301.96,301.96,1917.0,276.893,276.9846,276.5724,276.5724,1917.0
2019-02-07 15:15:00,302.12,302.42,302.1,302.12,1712.0,276.719,276.9938,276.7007,276.719,1712.0
2019-02-07 15:20:00,302.15,302.53,302.14,302.53,3187.0,276.7465,277.0945,276.7373,277.0945,3187.0
2019-02-07 15:25:00,302.39,302.39,302.28,302.39,700.0,276.9663,276.9663,276.8655,276.9663,700.0
2019-02-07 15:30:00,302.5,302.66,301.9,301.9,4200.0,277.067,277.2136,276.5175,276.5175,4200.0
2019-02-07 15:35:00,301.79,302.44,301.67,302.44,5158.0,276.4167,277.0121,276.3068,277.0121,5158.0
2019-02-07 15:40:00,302.54,303.03,302.54,302.69,4216.0,277.1037,277.5525,277.1037,277.2411,4216.0
2019-02-07 15:45:00,302.68,302.72,302.5,302.64,6475.0,277.2319,277.2685,277.067,277.1953,6475.0
2019-02-07 15:50:00,302.7,303.0,302.65,302.84,7827.0,277.2502,277.525,277.2044,277.3784,7827.0
2019-02-07 15:55:00,302.79,303.29,302.79,303.12,18343.0,277.3326,277.7906,277.3326,277.6349,18343.0
2019-02-08 09:30:00,301.1,301.91,300.87,301.91,3856.0,277.0332,277.7784,276.8216,277.7784,3856.0
2019-02-08 09:35:00,302.29,302.35,301.86,301.86,2405.0,278.1281,278.1833,277.7324,277.7324,2405.0
2019-02-08 09:40:00,301.24,301.41,301.1,301.1,841.0,277.162,277.3184,277.0332,277.0332,841.0
2019-02-08 09:45:00,301.02,301.02,300.27,300.38,700.0,276.9596,276.9596,276.2695,276.3707,700.0
2019-02-08 09:50:00,300.44,300.58,300.03,300.22,2000.0,276.4259,276.5547,276.0487,276.2235,2000.0
2019-02-08 09:55:00,299.99,299.99,299.34,299.7,807.0,276.0119,276.0119,275.4138,275.7451,807.0
2019-02-08 10:00:00,299.34,300.1,299.24,299.91,4182.0,275.4138,276.1131,275.3218,275.9383,4182.0
2019-02-08 10:05:00,300.08,300.63,300.08,300.56,1900.0,276.0947,276.6007,276.0947,276.5363,1900.0
2019-02-08 10:10:00,300.19,300.31,299.56,299.57,2700.0,276.1959,276.3063,275.6163,275.6255,2700.0
2019-02-08 10:15:00,299.61,300.0,299.24,299.78,9900.0,275.6623,276.0211,275.3218,275.8187,9900.0
2019-02-08 10:20:00,299.77,299.77,299.1,299.47,7159.0,275.8095,275.8095,275.193,275.5335,7159.0
2019-02-08 10:25:00,299.46,300.47,299.37,300.41,7051.0,275.5243,276.4535,275.4414,276.3983,7051.0
2019-02-08 10:30:00,300.05,300.73,299.68,300.17,4420.0,276.0671,276.6927,275.7267,276.1775,4420.0
2019-02-08 10:35:00,300.18,300.75,300.18,300.75,6500.0,276.1867,276.7111,276.1867,276.7111,6500.0
2019-02-08 10:40:00,301.01,301.01,300.49,300.69,4992.0,276.9504,276.9504,276.4719,276.6559,4992.0
2019-02-08 10:45:00,300.52,300.62,300.29,300.29,1000.0,276.4995,276.5915,276.2879,276.2879,1000.0
2019-02-08 10:50:00,300.31,300.38,300.06,300.11,3200.0,276.3063,276.3707,276.0763,276.1223,3200.0
2019-02-08 10:55:00,300.25,300.25,299.45,299.45,2371.0,276.2511,276.2511,275.5151,275.5151,2371.0
2019-02-08 11:00:00,299.54,299.54,298.78,298.93,2334.0,275.5979,275.5979,274.8986,275.0366,2334.0
2019-02-08 11:05:00,298.58,299.27,298.58,299.14,3166.0,274.7146,275.3494,274.7146,275.2298,3166.0
2019-02-08 11:10:00,299.38,299.76,299.25,299.75,1500.0,275.4506,275.8003,275.331,275.7911,1500.0
2019-02-08 11:15:00,299.69,299.97,299.3,299.3,1600.0,275.7359,275.9935,275.377,275.377,1600.0
2019-02-08 11:20:00,298.86,299.19,298.85,299.16,500.0,274.9722,275.2758,274.963,275.2482,500.0
2019-02-08 11:25:00,299.47,299.65,299.09,299.19,4203.0,275.5335,275.6991,275.1838,275.2758,4203.0
2019-02-08 11:30:00,299.11,299.41,298.88,299.3,6120.0,275.2022,275.4782,274.9906,275.377,6120.0
2019-02-08 11:35:00,299.14,299.59,299.04,299.29,9733.0,275.2298,275.6439,275.1378,275.3678,9733.0
2019-02-08 11:40:00,299.49,299.6,299.47,299.6,900.0,275.5519,275.6531,275.5335,275.6531,900.0
2019-02-08 11:45:00,299.48,299.48,298.86,299.17,1700.0,275.5427,275.5427,274.9722,275.2574,1700.0
2019-02-08 11:50:00,299.35,299.68,299.13,299.68,2300.0,275.423,275.7267,275.2206,275.7267,2300.0
2019-02-08 11:55:00,299.85,300.24,299.85,299.93,5061.0,275.8831,276.2419,275.8831,275.9567,5061.0
2019-02-08 12:00:00,299.73,300.05,299.71,299.71,2400.0,275.7727,276.0671,275.7543,275.7543,2400.0
2019-02-08 12:05:00,299.68,299.69,299.2,299.64,1705.0,275.7267,275.7359,275.285,275.6899,1705.0
2019-02-08 12:10:00,299.44,299.57,299.02,299.2,800.0,275.5059,275.6255,275.1194,275.285,800.0
2019-02-08 12:15:00,299.2,299.77,299.2,299.54,1400.0,275.285,275.8095,275.285,275.5979,1400.0
2019-02-08 12:20:00,299.41,300.06,299.41,300.06,1400.0,275.4782,276.0763,275.4782,276.0763,1400.0
2019-02-08 12:25:00,299.85,300.29,299.83,300.0,1200.0,275.8831,276.2879,275.8647,276.0211,1200.0
2019-02-08 12:30:00,300.01,300.27,299.88,300.02,2050.0,276.0303,276.2695,275.9107,276.0395,2050.0
2019-02-08 12:35:00,299.81,299.98,299.53,299.53,700.0,275.8463,276.0027,275.5887,275.5887,700.0
2019-02-08 12:40:00,299.83,300.0,299.83,299.91,1200.0,275.8647,276.0211,275.8647,275.9383,1200.0
2019-02-08 12:45:00,300.08,300.22,300.0,300.22,1000.0,276.0947,276.2235,276.0211,276.2235,1000.0
2019-02-08 12:50:00,300.22,300.23,300.1,300.19,600.0,276.2235,276.2327,276.1131,276.1959,600.0
2019-02-08 12:55:00,299.85,299.87,299.73,299.73,800.0,275.8831,275.9015,275.7727,275.7727,800.0
2019-02-08 13:00:00,299.59,299.63,299.39,299.39,800.0,275.6439,275.6807,275.4598,275.4598,800.0
2019-02-08 13:05:00,299.68,300.14,299.6,300.04,3280.0,275.7267,276.1499,275.6531,276.0579,3280.0
2019-02-08 13:10:00,300.07,300.69,300.07,300.69,800.0,276.0855,276.6559,276.0855,276.6559,800.0
2019-02-08 13:15:00,300.15,300.45,300.14,300.14,700.0,276.1591,276.4351,276.1499,276.1499,700.0
2019-02-08 13:20:00,300.16,300.16,299.89,299.92,1761.0,276.1683,276.1683,275.9199,275.9475,1761.0
2019-02-08 13:25:00,299.81,300.08,299.81,300.04,2500.0,275.8463,276.0947,275.8463,276.0579,2500.0
2019-02-08 13:30:00,300.0,300.19,299.96,300.17,6200.0,276.0211,276.1959,275.9843,276.1775,6200.0
2019-02-08 13:35:00,300.02,300.19,299.71,299.75,7100.0,276.0395,276.1959,275.7543,275.7911,7100.0
2019-02-08 13:40:00,299.74,299.79,299.61,299.79,1844.0,275.7819,275.8279,275.6623,275.8279,1844.0
2019-02-08 13:45:00,299.82,299.9,299.47,299.47,1950.0,275.8555,275.9291,275.5335,275.5335,1950.0
2019-02-08 13:50:00,299.34,299.45,299.32,299.38,1300.0,275.4138,275.5151,275.3954,275.4506,1300.0
2019-02-08 13:55:00,299.41,299.91,299.41,299.85,2000.0,275.4782,275.9383,275.4782,275.8831,2000.0
2019-02-08 14:00:00,299.76,299.76,299.65,299.65,300.0,275.8003,275.8003,275.6991,275.6991,300.0
2019-02-08 14:05:00,299.59,299.73,299.59,299.73,1200.0,275.6439,275.7727,275.6439,275.7727,1200.0
2019-02-08 14:10:00,299.55,299.99,299.55,299.99,808.0,275.6071,276.0119,275.6071,276.0119,808.0
2019-02-08 14:15:00,299.86,300.14,299.83,300.14,1000.0,275.8923,276.1499,275.8647,276.1499,1000.0
2019-02-08 14:20:00,299.97,300.25,299.85,300.14,2554.0,275.9935,276.2511,275.8831,276.1499,2554.0
2019-02-08 14:25:00,300.15,300.65,300.07,300.65,1000.0,276.1591,276.6191,276.0855,276.6191,1000.0
2019-02-08 14:30:00,300.55,300.56,300.28,300.28,600.0,276.5271,276.5363,276.2787,276.2787,600.0
2019-02-08 14:35:00,300.33,300.42,300.14,300.27,2480.0,276.3247,276.4075,276.1499,276.2695,2480.0
2019-02-08 14:40:00,300.37,300.61,300.34,300.39,1200.0,276.3615,276.5823,276.3339,276.3799,1200.0
2019-02-08 14:45:00,300.39,300.72,300.33,300.36,1607.0,276.3799,276.6835,276.3247,276.3523,1607.0
2019-02-08 14:50:00,300.22,300.46,300.14,300.14,900.0,276.2235,276.4443,276.1499,276.1499,900.0
2019-02-08 14:55:00,300.21,300.22,299.98,299.98,900.0,276.2143,276.2235,276.0027,276.0027,900.0
2019-02-08 15:00:00,299.97,300.23,299.94,300.23,5400.0,275.9935,276.2327,275.9659,276.2327,5400.0
2019-02-08 15:05:00,300.29,300.45,300.24,300.26,1500.0,276.2879,276.4351,276.2419,276.2603,1500.0
2019-02-08 15:10:00,300.35,300.6,300.35,300.6,1800.0,276.3431,276.5731,276.3431,276.5731,1800.0
2019-02-08 15:15:00,300.47,300.47,300.26,300.38,2900.0,276.4535,276.4535,276.2603,276.3707,2900.0
2019-02-08 15:20:00,300.41,300.66,300.41,300.59,1300.0,276.3983,276.6283,276.3983,276.5639,1300.0
2019-02-08 15:25:00,300.37,300.53,300.2,300.23,2537.0,276.3615,276.5087,276.2051,276.2327,2537.0
2019-02-08 15:30:00,300.18,300.28,300.07,300.28,2200.0,276.1867,276.2787,276.0855,276.2787,2200.0
2019-02-08 15:35:00,300.3,300.47,300.1,300.47,2955.0,276.2971,276.4535,276.1131,276.4535,2955.0
2019-02-08 15:40:00,300.41,300.41,299.97,299.98,2424.0,276.3983,276.3983,275.9935,276.0027,2424.0
2019-02-08 15:45:00,299.93,300.2,299.89,300.08,9228.0,275.9567,276.2051,275.9199,276.0947,9228.0
2019-02-08 15:50:00,300.07,300.08,299.45,299.67,13389.0,276.0855,276.0947,275.5151,275.7175,13389.0
2019-02-08 15:55:00,299.64,300.41,299.64,300.39,21516.0,275.6899,276.3983,275.6899,276.3799,21516.0
2019-02-11 09:30:00,302.02,303.26,301.66,301.66,2990.0,277.8796,279.0205,277.5484,277.5484,2990.0
2019-02-11 09:35:00,302.64,303.26,302.64,303.05,1509.0,278.4501,279.0205,278.4501,278.8273,1509.0
2019-02-11 09:40:00,303.01,303.38,303.01,303.38,300.0,278.7905,279.1309,278.7905,279.1309,300.0
2019-02-11 09:45:00,303.3,303.53,303.23,303.44,1500.0,279.0573,279.2689,278.9929,279.1861,1500.0
2019-02-11 09:50:00,303.05,303.08,302.22,302.65,1958.0,278.8273,278.8549,278.0636,278.4593,1958.0
2019-02-11 09:55:00,302.66,302.77,302.66,302.77,200.0,278.4685,278.5697,278.4685,278.5697,200.0
2019-02-11 10:00:00,302.34,302.53,302.0,302.53,1520.0,278.1741,278.3489,277.8612,278.3489,1520.0
2019-02-11 10:05:00,302.79,303.69,302.79,303.32,7755.0,278.5881,279.4161,278.5881,279.0757,7755.0
2019-02-11 10:10:00,303.32,303.34,303.28,303.3,2600.0,279.0757,279.0941,279.0389,279.0573,2600.0
2019-02-11 10:15:00,303.05,304.07,303.0,304.06,2200.0,278.8273,279.7658,278.7813,279.7566,2200.0
2019-02-11 10:20:00,304.06,304.06,303.06,303.5,5500.0,279.7566,279.7566,278.8365,279.2413,5500.0
2019-02-11 10:25:00,303.38,304.19,303.38,303.82,1900.0,279.1309,279.8762,279.1309,279.5358,1900.0
2019-02-11 10:30:00,303.4,303.73,303.39,303.6,1300.0,279.1493,279.453,279.1401,279.3333,1300.0
2019-02-11 10:35:00,303.54,303.87,303.5,303.71,1800.0,279.2781,279.5818,279.2413,279.4346,1800.0
2019-02-11 10:40:00,303.94,304.23,303.93,304.0,1900.0,279.6462,279.913,279.637,279.7014,1900.0
2019-02-11 10:45:00,304.1,304.43,304.1,304.3,1600.0,279.7934,280.097,279.7934,279.9774,1600.0
2019-02-11 10:50:00,304.15,304.78,304.08,304.78,2700.0,279.8394,280.419,279.775,280.419,2700.0
2019-02-11 10:55:00,304.49,304.77,304.44,304.6,4732.0,280.1522,280.4098,280.1062,280.2534,4732.0
2019-02-11 11:00:00,304.73,305.18,304.45,304.87,8769.0,280.373,280.7871,280.1154,280.5018,8769.0
2019-02-11 11:05:00,304.81,304.95,304.65,304.66,4301.0,280.4466,280.5754,280.2994,280.3086,4301.0
2019-02-11 11:10:00,304.62,305.18,304.62,304.77,1400.0,280.2718,280.7871,280.2718,280.4098,1400.0
2019-02-11 11:15:00,304.88,305.45,304.88,305.43,1700.0,280.511,281.0355,280.511,281.0171,1700.0
2019-02-11 11:20:00,305.15,305.38,305.07,305.38,900.0,280.7595,280.9711,280.6858,280.9711,900.0
2019-02-11 11:25:00,305.24,305.24,305.0,305.17,700.0,280.8423,280.8423,280.6214,280.7779,700.0
2019-02-11 11:30:00,305.2,305.2,304.63,304.89,9500.0,280.8055,280.8055,280.281,280.5202,9500.0
2019-02-11 11:35:00,304.74,304.95,304.66,304.76,1332.0,280.3822,280.5754,280.3086,280.4006,1332.0
2019-02-11 11:40:00,304.9,305.33,304.9,305.24,2404.0,280.5294,280.9251,280.5294,280.8423,2404.0
2019-02-11 11:45:00,305.04,306.03,305.04,305.77,12269.0,280.6582,281.5691,280.6582,281.3299,12269.0
2019-02-11 11:50:00,306.08,306.08,305.4,305.66,6803.0,281.6151,281.6151,280.9895,281.2287,6803.0
2019-02-11 11:55:00,305.84,306.29,305.47,306.29,5637.0,281.3943,281.8083,281.0539,281.8083,5637.0
2019-02-11 12:00:00,306.28,306.3,305.93,306.13,2739.0,281.7991,281.8175,281.4771,281.6611,2739.0
2019-02-11 12:05:00,305.75,306.31,305.74,306.29,1500.0,281.3115,281.8267,281.3023,281.8083,1500.0
2019-02-11 12:10:00,306.25,306.74,306.2,306.7,3600.0,281.7715,282.2224,281.7255,282.1856,3600.0
2019-02-11 12:15:00,306.78,306.78,306.35,306.35,1946.0,282.2592,282.2592,281.8635,281.8635,1946.0
2019-02-11 12:20:00,305.77,306.23,305.77,306.01,400.0,281.3299,281.7531,281.3299,281.5507,400.0
2019-02-11 12:25:00,306.05,306.05,305.83,305.83,800.0,281.5875,281.5875,281.3851,281.3851,800.0
2019-02-11 12:30:00,305.76,306.35,305.76,306.18,8350.0,281.3207,281.8635,281.3207,281.7071,8350.0
2019-02-11 12:35:00,306.05,306.05,305.78,305.79,1900.0,281.5875,281.5875,281.3391,281.3483,1900.0
2019-02-11 12:40:00,305.83,306.13,305.71,306.13,1600.0,281.3851,281.6611,281.2747,281.6611,1600.0
2019-02-11 12:45:00,306.25,306.32,306.24,306.28,400.0,281.7715,281.8359,281.7623,281.7991,400.0
2019-02-11 12:50:00,306.02,306.11,306.0,306.11,700.0,281.5599,281.6427,281.5415,281.6427,700.0
2019-02-11 12:55:00,306.24,306.43,306.17,306.26,1400.0,281.7623,281.9371,281.6979,281.7807,1400.0
2019-02-11 13:00:00,306.26,306.36,306.17,306.17,500.0,281.7807,281.8727,281.6979,281.6979,500.0
2019-02-11 13:05:00,306.26,306.37,306.26,306.37,400.0,281.7807,281.8819,281.7807,281.8819,400.0
2019-02-11 13:10:00,306.26,306.5,305.97,306.5,2510.0,281.7807,282.0015,281.5139,282.0015,2510.0
2019-02-11 13:15:00,306.22,306.37,306.22,306.37,200.0,281.7439,281.8819,281.7439,281.8819,200.0
2019-02-11 13:20:00,306.43,306.92,306.43,306.51,2800.0,281.9371,282.388,281.9371,282.0107,2800.0
2019-02-11 13:25:00,306.44,306.5,306.42,306.5,400.0,281.9463,282.0015,281.9279,282.0015,400.0
2019-02-11 13:30:00,306.57,307.19,306.57,307.19,8400.0,282.066,282.6364,282.066,282.6364,8400.0
2019-02-11 13:35:00,306.94,307.03,306.33,306.62,3700.0,282.4064,282.4892,281.8451,282.112,3700.0
2019-02-11 13:40:00,306.5,306.86,306.13,306.86,2902.0,282.0015,282.3328,281.6611,282.3328,2902.0
2019-02-11 13:45:00,306.51,306.6,306.45,306.49,727.0,282.0107,282.0936,281.9555,281.9923,727.0
2019-02-11 13:50:00,306.49,306.5,306.32,306.32,500.0,281.9923,282.0015,281.8359,281.8359,500.0
2019-02-11 13:55:00,306.48,306.62,306.43,306.62,900.0,281.9831,282.112,281.9371,282.112,900.0
2019-02-11 14:00:00,306.38,306.38,306.19,306.26,900.0,281.8911,281.8911,281.7163,281.7807,900.0
2019-02-11 14:05:00,306.26,306.27,306.0,306.03,1600.0,281.7807,281.7899,281.5415,281.5691,1600.0
2019-02-11 14:10:00,306.14,306.3,306.09,306.15,2035.0,281.6703,281.8175,281.6243,281.6795,2035.0
2019-02-11 14:15:00,306.19,306.27,306.0,306.0,1790.0,281.7163,281.7899,281.5415,281.5415,1790.0
2019-02-11 14:20:00,305.8,305.98,305.77,305.77,507.0,281.3575,281.5231,281.3299,281.3299,507.0
2019-02-11 14:25:00,305.38,305.5,305.38,305.49,500.0,280.9711,281.0815,280.9711,281.0723,500.0
2019-02-11 14:30:00,305.56,305.56,305.35,305.38,1100.0,281.1367,281.1367,280.9435,280.9711,1100.0
2019-02-11 14:35:00,305.38,305.38,305.07,305.07,800.0,280.9711,280.9711,280.6858,280.6858,800.0
2019-02-11 14:40:00,304.98,305.57,304.98,305.48,3320.0,280.603,281.1459,280.603,281.0631,3320.0
2019-02-11 14:45:00,305.48,305.51,305.1,305.1,2257.0,281.0631,281.0907,280.7134,280.7134,2257.0
2019-02-11 14:50:00,305.27,305.52,305.24,305.48,1400.0,280.8699,281.0999,280.8423,281.0631,1400.0
2019-02-11 14:55:00,305.72,306.05,305.61,306.05,1200.0,281.2839,281.5875,281.1827,281.5875,1200.0
2019-02-11 15:00:00,306.03,306.05,305.92,305.97,1200.0,281.5691,281.5875,281.4679,281.5139,1200.0
2019-02-11 15:05:00,306.0,306.26,305.86,306.26,1400.0,281.5415,281.7807,281.4127,281.7807,1400.0
2019-02-11 15:10:00,306.19,306.29,306.15,306.16,9700.0,281.7163,281.8083,281.6795,281.6887,9700.0
2019-02-11 15:15:00,306.0,306.58,306.0,306.33,2550.0,281.5415,282.0752,281.5415,281.8451,2550.0
2019-02-11 15:20:00,306.56,306.66,306.56,306.66,300.0,282.0568,282.1488,282.0568,282.1488,300.0
2019-02-11 15:25:00,306.54,306.79,306.53,306.78,5300.0,282.0383,282.2684,282.0291,282.2592,5300.0
2019-02-11 15:30:00,306.74,306.86,306.43,306.53,2900.0,282.2224,282.3328,281.9371,282.0291,2900.0
2019-02-11 15:35:00,306.51,306.89,306.51,306.89,4517.0,282.0107,282.3604,282.0107,282.3604,4517.0
2019-02-11 15:40:00,306.85,306.96,306.72,306.8,3480.0,282.3236,282.4248,282.204,282.2776,3480.0
2019-02-11 15:45:00,306.65,306.98,306.56,306.68,7017.0,282.1396,282.4432,282.0568,282.1672,7017.0
2019-02-11 15:50:00,306.73,306.93,306.66,306.88,9073.0,282.2132,282.3972,282.1488,282.3512,9073.0
2019-02-11 15:55:00,306.91,307.34,306.65,306.87,32427.0,282.3788,282.7744,282.1396,282.342,32427.0
2019-02-12 09:30:00,308.8,308.8,308.8,308.8,3656.0,284.1177,284.1177,284.1177,284.1177,3656.0
2019-02-12 09:35:00,308.95,310.57,308.95,310.55,5234.0,284.2557,285.7462,284.2557,285.7278,5234.0
2019-02-12 09:40:00,310.64,310.65,308.99,309.15,2300.0,285.8106,285.8198,284.2925,284.4397,2300.0
2019-02-12 09:45:00,309.02,309.5,309.02,309.5,1100.0,284.3201,284.7618,284.3201,284.7618,1100.0
2019-02-12 09:50:00,309.12,309.12,308.59,308.59,700.0,284.4121,284.4121,283.9245,283.9245,700.0
2019-02-12 09:55:00,308.49,308.49,307.94,307.95,1220.0,283.8325,283.8325,283.3264,283.3356,1220.0
2019-02-12 10:00:00,307.98,308.58,307.98,308.51,1902.0,283.3633,283.9153,283.3633,283.8509,1902.0
2019-02-12 10:05:00,308.48,308.99,308.37,308.92,2705.0,283.8233,284.2925,283.7221,284.2281,2705.0
2019-02-12 10:10:00,308.72,308.87,308.43,308.63,1405.0,284.0441,284.1821,283.7773,283.9613,1405.0
2019-02-12 10:15:00,308.59,308.98,308.58,308.98,1967.0,283.9245,284.2833,283.9153,284.2833,1967.0
2019-02-12 10:20:00,308.82,309.09,308.78,308.87,3050.0,284.1361,284.3845,284.0993,284.1821,3050.0
2019-02-12 10:25:00,308.88,308.95,308.36,308.95,4904.0,284.1913,284.2557,283.7129,284.2557,4904.0
2019-02-12 10:30:00,309.13,309.17,308.89,308.94,707.0,284.4213,284.4581,284.2005,284.2465,707.0
2019-02-12 10:35:00,308.95,309.51,308.92,309.24,11486.0,284.2557,284.771,284.2281,284.5225,11486.0
2019-02-12 10:40:00,309.38,309.55,308.86,309.55,4929.0,284.6513,284.8078,284.1729,284.8078,4929.0
2019-02-12 10:45:00,309.63,310.62,309.57,310.62,3360.0,284.8814,285.7922,284.8262,285.7922,3360.0
2019-02-12 10:50:00,310.66,310.66,309.97,310.08,4018.0,285.829,285.829,285.1942,285.2954,4018.0
2019-02-12 10:55:00,310.11,310.74,309.9,310.63,6103.0,285.323,285.9026,285.1298,285.8014,6103.0
2019-02-12 11:00:00,310.54,311.71,310.53,311.44,9500.0,285.7186,286.7951,285.7094,286.5467,9500.0
2019-02-12 11:05:00,311.4,311.72,311.36,311.5,1339.0,286.5099,286.8043,286.4731,286.6019,1339.0
2019-02-12 11:10:00,311.46,312.5,311.35,312.32,14371.0,286.5651,287.522,286.4639,287.3564,14371.0
2019-02-12 11:15:00,312.42,312.62,311.93,312.53,10243.0,287.4484,287.6324,286.9975,287.5496,10243.0
2019-02-12 11:20:00,312.53,313.37,312.44,312.78,4724.0,287.5496,288.3224,287.4668,287.7796,4724.0
2019-02-12 11:25:00,313.05,313.23,312.7,313.23,6694.0,288.028,288.1936,287.706,288.1936,6694.0
2019-02-12 11:30:00,313.15,313.16,312.7,313.01,4938.0,288.12,288.1292,287.706,287.9912,4938.0
2019-02-12 11:35:00,312.86,312.86,311.99,312.12,2800.0,287.8532,287.8532,287.0527,287.1723,2800.0
2019-02-12 11:40:00,312.16,312.24,311.89,312.0,7605.0,287.2091,287.2828,286.9607,287.0619,7605.0
2019-02-12 11:45:00,312.0,312.01,311.49,312.0,3290.0,287.0619,287.0711,286.5927,287.0619,3290.0
2019-02-12 11:50:00,312.06,312.31,312.05,312.24,1980.0,287.1171,287.3472,287.1079,287.2828,1980.0
2019-02-12 11:55:00,312.37,312.91,312.37,312.83,3100.0,287.4024,287.8992,287.4024,287.8256,3100.0
2019-02-12 12:00:00,312.92,313.65,312.73,313.38,12327.0,287.9084,288.58,287.7336,288.3316,12327.0
2019-02-12 12:05:00,313.13,313.15,312.73,313.01,6851.0,288.1016,288.12,287.7336,287.9912,6851.0
2019-02-12 12:10:00,313.12,313.27,312.99,313.03,2000.0,288.0924,288.2304,287.9728,288.0096,2000.0
2019-02-12 12:15:00,313.03,313.32,312.33,312.33,8857.0,288.0096,288.2764,287.3656,287.3656,8857.0
2019-02-12 12:20:00,312.49,313.1,312.11,313.0,9029.0,287.5128,288.074,287.1631,287.982,9029.0
2019-02-12 12:25:00,313.0,313.23,312.99,313.11,1798.0,287.982,288.1936,287.9728,288.0832,1798.0
2019-02-12 12:30:00,313.14,313.23,312.82,312.82,2380.0,288.1108,288.1936,287.8164,287.8164,2380.0
2019-02-12 12:35:00,313.05,313.15,313.05,313.15,800.0,288.028,288.12,288.028,288.12,800.0
2019-02-12 12:40:00,313.19,313.48,313.08,313.08,2700.0,288.1568,288.4236,288.0556,288.0556,2700.0
2019-02-12 12:45:00,313.2,313.29,313.0,313.03,1500.0,288.166,288.2488,287.982,288.0096,1500.0
2019-02-12 12:50:00,313.13,313.22,313.03,313.14,2601.0,288.1016,288.1844,288.0096,288.1108,2601.0
2019-02-12 12:55:00,313.09,313.11,313.01,313.01,807.0,288.0648,288.0832,287.9912,287.9912,807.0
2019-02-12 13:00:00,313.1,313.19,313.02,313.1,1000.0,288.074,288.1568,288.0004,288.074,1000.0
2019-02-12 13:05:00,313.19,313.5,313.09,313.36,2336.0,288.1568,288.442,288.0648,288.3132,2336.0
2019-02-12 13:10:00,313.36,313.36,313.21,313.21,1400.0,288.3132,288.3132,288.1752,288.1752,1400.0
2019-02-12 13:15:00,313.21,313.73,313.21,313.67,1400.0,288.1752,288.6537,288.1752,288.5985,1400.0
2019-02-12 13:20:00,313.67,313.92,313.67,313.82,1300.0,288.5985,288.8285,288.5985,288.7365,1300.0
2019-02-12 13:25:00,313.88,314.11,313.88,313.91,1800.0,288.7917,289.0033,288.7917,288.8193,1800.0
2019-02-12 13:30:00,313.76,314.36,313.76,314.25,2000.0,288.6813,289.2333,288.6813,289.1321,2000.0
2019-02-12 13:35:00,314.3,314.48,314.21,314.43,1902.0,289.1781,289.3437,289.0953,289.2977,1902.0
2019-02-12 13:40:00,314.51,314.58,314.39,314.46,1605.0,289.3713,289.4357,289.2609,289.3253,1605.0
2019-02-12 13:45:00,314.31,314.31,314.02,314.02,1300.0,289.1873,289.1873,288.9205,288.9205,1300.0
2019-02-12 13:50:00,314.19,314.31,314.06,314.29,1400.0,289.0769,289.1873,288.9573,289.1689,1400.0
2019-02-12 13:55:00,314.2,314.5,314.08,314.36,4420.0,289.0861,289.3621,288.9757,289.2333,4420.0
2019-02-12 14:00:00,314.21,314.37,314.21,314.37,1500.0,289.0953,289.2425,289.0953,289.2425,1500.0
2019-02-12 14:05:00,314.4,314.81,314.35,314.76,5489.0,289.2701,289.6473,289.2241,289.6013,5489.0
2019-02-12 14:10:00,314.7,314.7,314.12,314.63,6280.0,289.5461,289.5461,289.0125,289.4817,6280.0
2019-02-12 14:15:00,314.58,314.66,314.37,314.5,3600.0,289.4357,289.5093,289.2425,289.3621,3600.0
2019-02-12 14:20:00,314.4,314.66,314.36,314.66,7368.0,289.2701,289.5093,289.2333,289.5093,7368.0
2019-02-12 14:25:00,314.8,314.87,314.36,314.36,2300.0,289.6381,289.7025,289.2333,289.2333,2300.0
2019-02-12 14:30:00,314.38,314.49,313.8,313.8,4311.0,289.2517,289.3529,288.7181,288.7181,4311.0
2019-02-12 14:35:00,313.79,313.79,313.36,313.5,2800.0,288.7089,288.7089,288.3132,288.442,2800.0
2019-02-12 14:40:00,313.34,313.94,313.34,313.87,3200.0,288.2948,288.8469,288.2948,288.7825,3200.0
2019-02-12 14:45:00,313.77,314.09,313.76,314.09,1040.0,288.6905,288.9849,288.6813,288.9849,1040.0
2019-02-12 14:50:00,313.98,314.36,313.85,313.85,4988.0,288.8837,289.2333,288.7641,288.7641,4988.0
2019-02-12 14:55:00,313.88,313.88,313.08,313.13,2409.0,288.7917,288.7917,288.0556,288.1016,2409.0
2019-02-12 15:00:00,313.2,313.4,313.16,313.26,3400.0,288.166,288.35,288.1292,288.2212,3400.0
2019-02-12 15:05:00,313.36,313.54,313.36,313.45,2700.0,288.3132,288.4788,288.3132,288.396,2700.0
2019-02-12 15:10:00,313.38,313.56,313.31,313.54,3410.0,288.3316,288.4972,288.2672,288.4788,3410.0
2019-02-12 15:15:00,313.47,314.0,313.47,313.77,3138.0,288.4144,288.9021,288.4144,288.6905,3138.0
2019-02-12 15:20:00,313.71,313.85,313.57,313.57,2144.0,288.6353,288.7641,288.5064,288.5064,2144.0
2019-02-12 15:25:00,313.37,313.37,313.25,313.25,1500.0,288.3224,288.3224,288.212,288.212,1500.0
2019-02-12 15:30:00,313.28,313.35,313.14,313.35,3577.0,288.2396,288.304,288.1108,288.304,3577.0
2019-02-12 15:35:00,313.28,313.51,313.07,313.07,4500.0,288.2396,288.4512,288.0464,288.0464,4500.0
2019-02-12 15:40:00,313.02,313.03,312.74,312.75,5400.0,288.0004,288.0096,287.7428,287.752,5400.0
2019-02-12 15:45:00,312.79,312.84,312.59,312.62,7158.0,287.7888,287.8348,287.6048,287.6324,7158.0
2019-02-12 15:50:00,312.59,312.61,312.39,312.46,12650.0,287.6048,287.6232,287.4208,287.4852,12650.0
2019-02-12 15:55:00,312.47,312.61,312.32,312.6,19630.0,287.4944,287.6232,287.3564,287.614,19630.0
2019-02-13 09:30:00,313.42,313.42,311.61,311.61,4705.0,288.3684,288.3684,286.7031,286.7031,4705.0
2019-02-13 09:35:00,312.02,312.57,311.78,312.5,1600.0,287.0803,287.5864,286.8595,287.522,1600.0
2019-02-13 09:40:00,312.08,313.39,311.45,313.39,3600.0,287.1355,288.3408,286.5559,288.3408,3600.0
2019-02-13 09:45:00,313.35,313.77,313.25,313.55,1800.0,288.304,288.6905,288.212,288.488,1800.0
2019-02-13 09:50:00,313.5,313.7,313.26,313.31,6500.0,288.442,288.6261,288.2212,288.2672,6500.0
2019-02-13 09:55:00,313.31,313.31,311.98,311.98,5213.0,288.2672,288.2672,287.0435,287.0435,5213.0
2019-02-13 10:00:00,312.09,312.25,311.58,311.58,2942.0,287.1447,287.292,286.6755,286.6755,2942.0
2019-02-13 10:05:00,311.61,311.76,311.23,311.32,800.0,286.7031,286.8411,286.3535,286.4363,800.0
2019-02-13 10:10:00,311.32,311.66,311.26,311.26,3454.0,286.4363,286.7491,286.3811,286.3811,3454.0
2019-02-13 10:15:00,311.28,311.28,310.59,310.97,3592.0,286.3995,286.3995,285.7646,286.1143,3592.0
2019-02-13 10:20:00,310.59,310.94,310.51,310.51,3200.0,285.7646,286.0867,285.691,285.691,3200.0
2019-02-13 10:25:00,310.56,310.78,309.95,309.95,4885.0,285.737,285.9394,285.1758,285.1758,4885.0
2019-02-13 10:30:00,310.13,310.37,309.8,310.07,4000.0,285.3414,285.5622,285.0378,285.2862,4000.0
2019-02-13 10:35:00,310.21,310.26,309.39,309.62,5984.0,285.415,285.461,284.6605,284.8722,5984.0
2019-02-13 10:40:00,309.21,309.58,309.03,309.25,2600.0,284.4949,284.8354,284.3293,284.5317,2600.0
2019-02-13 10:45:00,309.4,309.4,308.6,308.63,3866.0,284.6698,284.6698,283.9337,283.9613,3866.0
2019-02-13 10:50:00,308.8,308.98,308.09,308.18,22306.0,284.1177,284.2833,283.4645,283.5473,22306.0
2019-02-13 10:55:00,308.18,308.28,307.73,307.88,23346.0,283.5473,283.6393,283.1332,283.2712,23346.0
2019-02-13 11:00:00,307.91,308.18,307.39,307.4,16486.0,283.2988,283.5473,282.8204,282.8296,16486.0
2019-02-13 11:05:00,307.46,307.96,307.13,307.96,15369.0,282.8848,283.3448,282.5812,283.3448,15369.0
2019-02-13 11:10:00,308.2,309.06,308.2,309.06,4300.0,283.5657,284.3569,283.5657,284.3569,4300.0
2019-02-13 11:15:00,309.21,309.49,308.9,308.96,3897.0,284.4949,284.7526,284.2097,284.2649,3897.0
2019-02-13 11:20:00,309.1,309.7,308.96,309.63,5470.0,284.3937,284.9458,284.2649,284.8814,5470.0
2019-02-13 11:25:00,309.46,309.7,309.45,309.5,1187.0,284.725,284.9458,284.7158,284.7618,1187.0
2019-02-13 11:30:00,309.54,309.54,308.58,309.03,17224.0,284.7986,284.7986,283.9153,284.3293,17224.0
2019-02-13 11:35:00,309.14,309.35,308.98,309.23,1000.0,284.4305,284.6237,284.2833,284.5133,1000.0
2019-02-13 11:40:00,309.42,309.53,309.31,309.31,500.0,284.6882,284.7894,284.5869,284.5869,500.0
2019-02-13 11:45:00,309.66,309.81,309.66,309.79,700.0,284.909,285.047,284.909,285.0286,700.0
2019-02-13 11:50:00,309.8,310.0,309.75,309.89,2600.0,285.0378,285.2218,284.9918,285.1206,2600.0
2019-02-13 11:55:00,310.0,310.53,309.98,310.53,3025.0,285.2218,285.7094,285.2034,285.7094,3025.0
2019-02-13 12:00:00,310.65,310.66,310.54,310.54,1000.0,285.8198,285.829,285.7186,285.7186,1000.0
2019-02-13 12:05:00,310.59,310.6,310.16,310.25,1069.0,285.7646,285.7738,285.369,285.4518,1069.0
2019-02-13 12:10:00,310.14,310.2,310.06,310.06,300.0,285.3506,285.4058,285.277,285.277,300.0
2019-02-13 12:15:00,310.25,310.4,310.11,310.11,702.0,285.4518,285.5898,285.323,285.323,702.0
2019-02-13 12:20:00,310.1,310.17,310.01,310.17,400.0,285.3138,285.3782,285.231,285.3782,400.0
2019-02-13 12:25:00,309.88,310.27,309.85,310.27,1100.0,285.1114,285.4702,285.0838,285.4702,1100.0
2019-02-13 12:30:00,310.29,310.68,310.28,310.68,1220.0,285.4886,285.8474,285.4794,285.8474,1220.0
2019-02-13 12:35:00,310.68,310.68,310.68,310.68,0.0,285.8474,285.8474,285.8474,285.8474,0.0
2019-02-13 12:40:00,310.69,311.04,310.68,311.04,1595.0,285.8566,286.1787,285.8474,286.1787,1595.0
2019-02-13 12:45:00,311.29,311.49,311.29,311.49,401.0,286.4087,286.5927,286.4087,286.5927,401.0
2019-02-13 12:50:00,311.28,311.29,310.89,310.89,1300.0,286.3995,286.4087,286.0407,286.0407,1300.0
2019-02-13 12:55:00,310.89,310.89,310.89,310.89,100.0,286.0407,286.0407,286.0407,286.0407,100.0
2019-02-13 13:00:00,311.2,311.2,311.04,311.04,400.0,286.3259,286.3259,286.1787,286.1787,400.0
2019-02-13 13:05:00,311.32,311.56,311.2,311.56,500.0,286.4363,286.6571,286.3259,286.6571,500.0
2019-02-13 13:10:00,311.56,311.56,311.56,311.56,0.0,286.6571,286.6571,286.6571,286.6571,0.0
2019-02-13 13:15:00,311.51,311.56,311.37,311.56,900.0,286.6111,286.6571,286.4823,286.6571,900.0
2019-02-13 13:20:00,311.64,311.64,311.36,311.36,1100.0,286.7307,286.7307,286.4731,286.4731,1100.0
2019-02-13 13:25:00,311.59,311.61,311.37,311.37,400.0,286.6847,286.7031,286.4823,286.4823,400.0
2019-02-13 13:30:00,311.38,311.64,311.37,311.64,700.0,286.4915,286.7307,286.4823,286.7307,700.0
2019-02-13 13:35:00,311.62,311.62,311.62,311.62,100.0,286.7123,286.7123,286.7123,286.7123,100.0
2019-02-13 13:40:00,311.51,311.65,311.4,311.65,600.0,286.6111,286.7399,286.5099,286.7399,600.0
2019-02-13 13:45:00,311.48,311.48,311.48,311.48,100.0,286.5835,286.5835,286.5835,286.5835,100.0
2019-02-13 13:50:00,311.81,311.81,311.67,311.67,300.0,286.8871,286.8871,286.7583,286.7583,300.0
2019-02-13 13:55:00,311.6,311.75,311.6,311.75,800.0,286.6939,286.8319,286.6939,286.8319,800.0
2019-02-13 14:00:00,311.71,312.16,311.71,311.99,800.0,286.7951,287.2091,286.7951,287.0527,800.0
2019-02-13 14:05:00,311.99,312.25,311.88,312.25,8687.0,287.0527,287.292,286.9515,287.292,8687.0
2019-02-13 14:10:00,312.3,312.93,312.29,312.93,5684.0,287.338,287.9176,287.3288,287.9176,5684.0
2019-02-13 14:15:00,312.81,313.11,312.77,313.11,2223.0,287.8072,288.0832,287.7704,288.0832,2223.0
2019-02-13 14:20:00,312.9,313.25,312.9,313.2,2000.0,287.89,288.212,287.89,288.166,2000.0
2019-02-13 14:25:00,313.25,313.67,313.12,313.36,4829.0,288.212,288.5985,288.0924,288.3132,4829.0
2019-02-13 14:30:00,313.48,313.48,312.9,313.02,2761.0,288.4236,288.4236,287.89,288.0004,2761.0
2019-02-13 14:35:00,313.03,313.04,312.64,313.04,1600.0,288.0096,288.0188,287.6508,288.0188,1600.0
2019-02-13 14:40:00,312.99,313.01,312.99,313.01,200.0,287.9728,287.9912,287.9728,287.9912,200.0
2019-02-13 14:45:00,313.0,313.42,313.0,313.42,1500.0,287.982,288.3684,287.982,288.3684,1500.0
2019-02-13 14:50:00,313.75,313.75,313.34,313.55,934.0,288.6721,288.6721,288.2948,288.488,934.0
2019-02-13 14:55:00,313.39,313.4,313.32,313.32,300.0,288.3408,288.35,288.2764,288.2764,300.0
2019-02-13 15:00:00,313.33,313.33,313.13,313.13,900.0,288.2856,288.2856,288.1016,288.1016,900.0
2019-02-13 15:05:00,312.91,313.17,312.9,313.17,700.0,287.8992,288.1384,287.89,288.1384,700.0
2019-02-13 15:10:00,313.36,313.72,313.27,313.69,1749.0,288.3132,288.6445,288.2304,288.6169,1749.0
2019-02-13 15:15:00,313.76,314.05,313.76,314.0,1615.0,288.6813,288.9481,288.6813,288.9021,1615.0
2019-02-13 15:20:00,314.0,314.27,314.0,314.27,2413.0,288.9021,289.1505,288.9021,289.1505,2413.0
2019-02-13 15:25:00,314.16,314.24,314.1,314.21,1310.0,289.0493,289.1229,288.9941,289.0953,1310.0
2019-02-13 15:30:00,314.08,314.44,314.08,314.37,1507.0,288.9757,289.3069,288.9757,289.2425,1507.0
2019-02-13 15:35:00,314.43,314.57,314.07,314.17,1645.0,289.2977,289.4265,288.9665,289.0585,1645.0
2019-02-13 15:40:00,314.17,314.22,314.04,314.22,4200.0,289.0585,289.1045,288.9389,289.1045,4200.0
2019-02-13 15:45:00,314.13,314.16,313.43,313.51,9494.0,289.0217,289.0493,288.3776,288.4512,9494.0
2019-02-13 15:50:00,313.57,313.8,313.18,313.75,6407.0,288.5064,288.7181,288.1476,288.6721,6407.0
2019-02-13 15:55:00,313.94,313.94,313.24,313.31,10733.0,288.8469,288.8469,288.2028,288.2672,10733.0
2019-02-14 09:30:00,311.48,311.48,308.96,309.4,3532.0,286.5835,286.5835,284.2649,284.6698,3532.0
2019-02-14 09:35:00,310.03,311.83,310.03,311.67,2062.0,285.2494,286.9055,285.2494,286.7583,2062.0
2019-02-14 09:40:00,311.25,311.55,311.0,311.0,5613.0,286.3719,286.6479,286.1419,286.1419,5613.0
2019-02-14 09:45:00,311.0,311.49,310.9,311.33,5956.0,286.1419,286.5927,286.0499,286.4455,5956.0
2019-02-14 09:50:00,311.42,312.17,311.42,312.17,819.0,286.5283,287.2183,286.5283,287.2183,819.0
2019-02-14 09:55:00,312.2,313.29,312.07,313.0,2150.0,287.2459,288.2488,287.1263,287.982,2150.0
2019-02-14 10:00:00,312.74,312.87,312.23,312.23,1600.0,287.7428,287.8624,287.2735,287.2735,1600.0
2019-02-14 10:05:00,312.5,313.69,312.5,313.69,1000.0,287.522,288.6169,287.522,288.6169,1000.0
2019-02-14 10:10:00,313.38,313.75,313.13,313.13,1300.0,288.3316,288.6721,288.1016,288.1016,1300.0
2019-02-14 10:15:00,313.78,314.47,313.75,314.47,2300.0,288.6997,289.3345,288.6721,289.3345,2300.0
2019-02-14 10:20:00,314.48,314.48,313.22,313.22,1893.0,289.3437,289.3437,288.1844,288.1844,1893.0
2019-02-14 10:25:00,313.01,313.67,312.85,313.16,1300.0,287.9912,288.5985,287.844,288.1292,1300.0
2019-02-14 10:30:00,313.38,314.12,313.19,313.8,8656.0,288.3316,289.0125,288.1568,288.7181,8656.0
2019-02-14 10:35:00,313.6,314.04,312.17,312.17,4450.0,288.534,288.9389,287.2183,287.2183,4450.0
2019-02-14 10:40:00,312.72,313.36,312.37,312.37,2000.0,287.7244,288.3132,287.4024,287.4024,2000.0
2019-02-14 10:45:00,312.75,313.0,312.53,312.62,4860.0,287.752,287.982,287.5496,287.6324,4860.0
2019-02-14 10:50:00,312.7,312.71,311.63,311.63,500.0,287.706,287.7152,286.7215,286.7215,500.0
2019-02-14 10:55:00,311.5,312.18,311.33,311.81,1100.0,286.6019,287.2275,286.4455,286.8871,1100.0
2019-02-14 11:00:00,311.94,311.94,311.06,311.33,2100.0,287.0067,287.0067,286.1971,286.4455,2100.0
2019-02-14 11:05:00,311.41,313.03,311.31,313.02,8849.0,286.5191,288.0096,286.4271,288.0004,8849.0
2019-02-14 11:10:00,313.08,313.11,312.57,312.97,4013.0,288.0556,288.0832,287.5864,287.9544,4013.0
2019-02-14 11:15:00,313.28,313.4,312.96,313.4,2251.0,288.2396,288.35,287.9452,288.35,2251.0
2019-02-14 11:20:00,313.37,313.83,313.14,313.14,1350.0,288.3224,288.7457,288.1108,288.1108,1350.0
2019-02-14 11:25:00,313.45,313.59,313.02,313.03,3689.0,288.396,288.5248,288.0004,288.0096,3689.0
2019-02-14 11:30:00,312.88,312.89,312.4,312.62,2200.0,287.8716,287.8808,287.43,287.6324,2200.0
2019-02-14 11:35:00,312.4,312.83,312.4,312.72,3600.0,287.43,287.8256,287.43,287.7244,3600.0
2019-02-14 11:40:00,312.73,313.0,312.73,312.98,900.0,287.7336,287.982,287.7336,287.9636,900.0
2019-02-14 11:45:00,313.2,313.37,313.13,313.37,600.0,288.166,288.3224,288.1016,288.3224,600.0
2019-02-14 11:50:00,313.27,313.3,313.14,313.27,500.0,288.2304,288.258,288.1108,288.2304,500.0
2019-02-14 11:55:00,313.21,313.21,312.93,312.93,700.0,288.1752,288.1752,287.9176,287.9176,700.0
2019-02-14 12:00:00,313.0,313.29,312.85,313.29,3255.0,287.982,288.2488,287.844,288.2488,3255.0
2019-02-14 12:05:00,313.26,313.77,313.26,313.51,1800.0,288.2212,288.6905,288.2212,288.4512,1800.0
2019-02-14 12:10:00,313.5,313.59,313.2,313.59,1600.0,288.442,288.5248,288.166,288.5248,1600.0
2019-02-14 12:15:00,313.66,313.66,313.49,313.56,600.0,288.5892,288.5892,288.4328,288.4972,600.0
2019-02-14 12:20:00,314.15,314.38,314.14,314.38,1000.0,289.0401,289.2517,289.0309,289.2517,1000.0
2019-02-14 12:25:00,314.31,314.56,314.09,314.12,1100.0,289.1873,289.4173,288.9849,289.0125,1100.0
2019-02-14 12:30:00,313.73,314.15,313.58,313.81,1100.0,288.6537,289.0401,288.5156,288.7273,1100.0
2019-02-14 12:35:00,313.76,313.84,313.58,313.84,1010.0,288.6813,288.7549,288.5156,288.7549,1010.0
2019-02-14 12:40:00,313.65,313.99,313.65,313.99,500.0,288.58,288.8929,288.58,288.8929,500.0
2019-02-14 12:45:00,313.71,313.86,313.66,313.78,400.0,288.6353,288.7733,288.5892,288.6997,400.0
2019-02-14 12:50:00,313.64,313.95,313.63,313.84,1400.0,288.5708,288.8561,288.5616,288.7549,1400.0
2019-02-14 12:55:00,313.91,313.99,313.75,313.99,400.0,288.8193,288.8929,288.6721,288.8929,400.0
2019-02-14 13:00:00,314.03,314.25,313.64,313.79,1200.0,288.9297,289.1321,288.5708,288.7089,1200.0
2019-02-14 13:05:00,313.92,313.96,313.82,313.86,600.0,288.8285,288.8653,288.7365,288.7733,600.0
2019-02-14 13:10:00,313.97,313.97,313.58,313.63,910.0,288.8745,288.8745,288.5156,288.5616,910.0
2019-02-14 13:15:00,313.62,313.96,313.62,313.68,1030.0,288.5524,288.8653,288.5524,288.6077,1030.0
2019-02-14 13:20:00,313.67,313.67,313.44,313.62,900.0,288.5985,288.5985,288.3868,288.5524,900.0
2019-02-14 13:25:00,313.77,313.79,313.71,313.79,300.0,288.6905,288.7089,288.6353,288.7089,300.0
2019-02-14 13:30:00,313.86,314.18,313.86,313.94,1500.0,288.7733,289.0677,288.7733,288.8469,1500.0
2019-02-14 13:35:00,313.92,314.15,313.77,313.87,2200.0,288.8285,289.0401,288.6905,288.7825,2200.0
2019-02-14 13:40:00,314.02,314.02,313.89,313.89,200.0,288.9205,288.9205,288.8009,288.8009,200.0
2019-02-14 13:45:00,313.84,313.91,313.69,313.91,500.0,288.7549,288.8193,288.6169,288.8193,500.0
2019-02-14 13:50:00,313.79,313.79,313.59,313.63,500.0,288.7089,288.7089,288.5248,288.5616,500.0
2019-02-14 13:55:00,313.54,314.05,313.54,313.9,800.0,288.4788,288.9481,288.4788,288.8101,800.0
2019-02-14 14:00:00,313.82,314.04,313.55,313.68,2900.0,288.7365,288.9389,288.488,288.6077,2900.0
2019-02-14 14:05:00,313.55,313.69,313.29,313.69,1400.0,288.488,288.6169,288.2488,288.6169,1400.0
2019-02-14 14:10:00,313.53,313.79,313.53,313.66,1236.0,288.4696,288.7089,288.4696,288.5892,1236.0
2019-02-14 14:15:00,313.55,313.82,313.55,313.72,1298.0,288.488,288.7365,288.488,288.6445,1298.0
2019-02-14 14:20:00,313.73,314.43,313.72,314.25,1900.0,288.6537,289.2977,288.6445,289.1321,1900.0
2019-02-14 14:25:00,314.25,314.68,314.25,314.49,3500.0,289.1321,289.5277,289.1321,289.3529,3500.0
2019-02-14 14:30:00,314.38,314.63,314.14,314.62,5600.0,289.2517,289.4817,289.0309,289.4725,5600.0
2019-02-14 14:35:00,314.41,314.62,314.28,314.62,3100.0,289.2793,289.4725,289.1597,289.4725,3100.0
2019-02-14 14:40:00,314.62,314.72,314.27,314.27,2300.0,289.4725,289.5645,289.1505,289.1505,2300.0
2019-02-14 14:45:00,314.34,314.43,314.15,314.18,1455.0,289.2149,289.2977,289.0401,289.0677,1455.0
2019-02-14 14:50:00,314.16,314.16,313.77,313.87,1803.0,289.0493,289.0493,288.6905,288.7825,1803.0
2019-02-14 14:55:00,313.91,313.92,313.27,313.35,2300.0,288.8193,288.8285,288.2304,288.304,2300.0
2019-02-14 15:00:00,313.43,313.46,313.43,313.46,300.0,288.3776,288.4052,288.3776,288.4052,300.0
2019-02-14 15:05:00,313.3,314.17,313.13,313.13,2400.0,288.258,289.0585,288.1016,288.1016,2400.0
2019-02-14 15:10:00,313.21,313.21,312.78,312.83,1125.0,288.1752,288.1752,287.7796,287.8256,1125.0
2019-02-14 15:15:00,312.71,313.03,312.71,313.02,745.0,287.7152,288.0096,287.7152,288.0004,745.0
2019-02-14 15:20:00,312.93,312.95,312.53,312.74,1700.0,287.9176,287.936,287.5496,287.7428,1700.0
2019-02-14 15:25:00,312.67,312.87,312.65,312.87,1700.0,287.6784,287.8624,287.66,287.8624,1700.0
2019-02-14 15:30:00,312.73,313.4,312.7,313.31,1800.0,287.7336,288.35,287.706,288.2672,1800.0
2019-02-14 15:35:00,313.43,314.06,313.43,313.76,4755.0,288.3776,288.9573,288.3776,288.6813,4755.0
2019-02-14 15:40:00,313.41,313.47,312.95,312.95,4100.0,288.3592,288.4144,287.936,287.936,4100.0
2019-02-14 15:45:00,312.94,312.94,312.43,312.43,4848.0,287.9268,287.9268,287.4576,287.4576,4848.0
2019-02-14 15:50:00,312.42,312.48,311.93,312.29,5826.0,287.4484,287.5036,286.9975,287.3288,5826.0
2019-02-14 15:55:00,312.36,312.5,311.68,311.82,15335.0,287.3932,287.522,286.7675,286.8963,15335.0
2019-02-15 09:30:00,315.0,315.0,314.16,314.17,15923.0,289.8221,289.8221,289.0493,289.0585,15923.0
2019-02-15 09:35:00,314.17,314.17,314.17,314.17,0.0,289.0585,289.0585,289.0585,289.0585,0.0
2019-02-15 09:40:00,314.84,314.88,312.91,313.87,3976.0,289.6749,289.7117,287.8992,288.7825,3976.0
2019-02-15 09:45:00,313.78,314.22,313.44,313.51,1200.0,288.6997,289.1045,288.3868,288.4512,1200.0
2019-02-15 09:50:00,313.48,313.48,312.67,312.67,800.0,288.4236,288.4236,287.6784,287.6784,800.0
2019-02-15 09:55:00,312.44,313.26,312.44,312.87,1300.0,287.4668,288.2212,287.4668,287.8624,1300.0
2019-02-15 10:00:00,313.18,314.36,313.18,314.11,1400.0,288.1476,289.2333,288.1476,289.0033,1400.0
2019-02-15 10:05:00,314.0,314.38,313.62,314.18,1350.0,288.9021,289.2517,288.5524,289.0677,1350.0
2019-02-15 10:10:00,314.19,314.79,314.07,314.5,3000.0,289.0769,289.6289,288.9665,289.3621,3000.0
2019-02-15 10:15:00,314.99,315.41,314.49,314.68,3740.0,289.8129,290.1994,289.3529,289.5277,3740.0
2019-02-15 10:20:00,314.68,315.12,314.47,314.97,6202.0,289.5277,289.9326,289.3345,289.7945,6202.0
2019-02-15 10:25:00,314.84,315.24,314.43,314.78,11300.0,289.6749,290.043,289.2977,289.6197,11300.0
2019-02-15 10:30:00,314.7,315.04,314.64,314.64,6500.0,289.5461,289.8589,289.4909,289.4909,6500.0
2019-02-15 10:35:00,314.71,314.98,314.58,314.74,13980.0,289.5553,289.8037,289.4357,289.5829,13980.0
2019-02-15 10:40:00,314.74,315.63,314.57,315.55,14079.0,289.5829,290.4018,289.4265,290.3282,14079.0
2019-02-15 10:45:00,315.78,316.54,315.75,315.93,5815.0,290.5398,291.2391,290.5122,290.6778,5815.0
2019-02-15 10:50:00,315.96,315.96,315.01,315.01,1428.0,290.7054,290.7054,289.8313,289.8313,1428.0
2019-02-15 10:55:00,315.17,315.43,314.93,315.1,5452.0,289.9786,290.2178,289.7577,289.9142,5452.0
2019-02-15 11:00:00,315.2,315.2,315.14,315.2,832.0,290.0062,290.0062,289.951,290.0062,832.0
2019-02-15 11:05:00,314.86,314.86,314.86,314.86,100.0,289.6933,289.6933,289.6933,289.6933,100.0
2019-02-15 11:10:00,314.57,314.79,314.16,314.79,3298.0,289.4265,289.6289,289.0493,289.6289,3298.0
2019-02-15 11:15:00,314.72,314.72,314.59,314.63,1000.0,289.5645,289.5645,289.4449,289.4817,1000.0
2019-02-15 11:20:00,314.75,314.89,314.42,314.89,1058.0,289.5921,289.7209,289.2885,289.7209,1058.0
2019-02-15 11:25:00,315.13,315.2,315.12,315.2,200.0,289.9418,290.0062,289.9326,290.0062,200.0
2019-02-15 11:30:00,315.38,315.46,314.88,314.96,7138.0,290.1718,290.2454,289.7117,289.7853,7138.0
2019-02-15 11:35:00,314.86,314.86,314.36,314.37,817.0,289.6933,289.6933,289.2333,289.2425,817.0
2019-02-15 11:40:00,314.54,314.85,314.52,314.8,900.0,289.3989,289.6841,289.3805,289.6381,900.0
2019-02-15 11:45:00,314.75,314.75,314.75,314.75,100.0,289.5921,289.5921,289.5921,289.5921,100.0
2019-02-15 11:50:00,315.19,315.67,315.07,315.56,4738.0,289.997,290.4386,289.8865,290.3374,4738.0
2019-02-15 11:55:00,315.57,315.83,315.37,315.83,9028.0,290.3466,290.5858,290.1626,290.5858,9028.0
2019-02-15 12:00:00,315.84,316.1,315.79,316.1,3300.0,290.595,290.8342,290.549,290.8342,3300.0
2019-02-15 12:05:00,316.07,316.15,315.96,316.15,700.0,290.8066,290.8802,290.7054,290.8802,700.0
2019-02-15 12:10:00,316.12,316.27,316.12,316.27,200.0,290.8526,290.9906,290.8526,290.9906,200.0
2019-02-15 12:15:00,316.6,316.6,316.31,316.31,1400.0,291.2943,291.2943,291.0274,291.0274,1400.0
2019-02-15 12:20:00,316.44,316.45,316.17,316.17,500.0,291.147,291.1562,290.8986,290.8986,500.0
2019-02-15 12:25:00,316.61,316.61,316.47,316.47,600.0,291.3035,291.3035,291.1746,291.1746,600.0
2019-02-15 12:30:00,316.35,316.35,315.79,315.88,3894.0,291.0642,291.0642,290.549,290.6318,3894.0
2019-02-15 12:35:00,315.91,316.16,315.79,316.15,1145.0,290.6594,290.8894,290.549,290.8802,1145.0
2019-02-15 12:40:00,316.04,316.04,316.04,316.04,107.0,290.779,290.779,290.779,290.779,107.0
2019-02-15 12:45:00,315.85,315.9,315.79,315.9,900.0,290.6042,290.6502,290.549,290.6502,900.0
2019-02-15 12:50:00,315.83,316.09,315.79,316.09,1000.0,290.5858,290.825,290.549,290.825,1000.0
2019-02-15 12:55:00,316.17,316.17,315.92,315.92,200.0,290.8986,290.8986,290.6686,290.6686,200.0
2019-02-15 13:00:00,316.08,316.08,315.74,315.74,600.0,290.8158,290.8158,290.503,290.503,600.0
2019-02-15 13:05:00,315.32,315.57,315.32,315.45,950.0,290.1166,290.3466,290.1166,290.2362,950.0
2019-02-15 13:10:00,315.32,315.33,315.32,315.32,200.0,290.1166,290.1258,290.1166,290.1166,200.0
2019-02-15 13:15:00,315.49,315.75,315.49,315.75,300.0,290.273,290.5122,290.273,290.5122,300.0
2019-02-15 13:20:00,315.53,315.53,315.53,315.53,100.0,290.3098,290.3098,290.3098,290.3098,100.0
2019-02-15 13:25:00,315.47,315.47,315.47,315.47,100.0,290.2546,290.2546,290.2546,290.2546,100.0
2019-02-15 13:30:00,315.25,315.46,315.24,315.31,833.0,290.0522,290.2454,290.043,290.1074,833.0
2019-02-15 13:35:00,315.3,315.45,315.3,315.45,448.0,290.0982,290.2362,290.0982,290.2362,448.0
2019-02-15 13:40:00,315.48,315.57,315.32,315.57,600.0,290.2638,290.3466,290.1166,290.3466,600.0
2019-02-15 13:45:00,315.52,315.54,315.4,315.41,600.0,290.3006,290.319,290.1902,290.1994,600.0
2019-02-15 13:50:00,315.36,315.57,315.36,315.56,554.0,290.1534,290.3466,290.1534,290.3374,554.0
2019-02-15 13:55:00,315.37,315.94,315.37,315.93,2300.0,290.1626,290.687,290.1626,290.6778,2300.0
2019-02-15 14:00:00,315.77,315.82,315.58,315.7,1400.0,290.5306,290.5766,290.3558,290.4662,1400.0
2019-02-15 14:05:00,315.48,315.48,315.48,315.48,100.0,290.2638,290.2638,290.2638,290.2638,100.0
2019-02-15 14:10:00,315.47,315.47,315.32,315.32,600.0,290.2546,290.2546,290.1166,290.1166,600.0
2019-02-15 14:15:00,315.31,315.43,315.24,315.43,1330.0,290.1074,290.2178,290.043,290.2178,1330.0
2019-02-15 14:20:00,315.29,315.31,315.16,315.16,500.0,290.089,290.1074,289.9694,289.9694,500.0
2019-02-15 14:25:00,315.11,315.27,314.96,315.27,600.0,289.9234,290.0706,289.7853,290.0706,600.0
2019-02-15 14:30:00,315.43,315.43,315.28,315.31,1161.0,290.2178,290.2178,290.0798,290.1074,1161.0
2019-02-15 14:35:00,315.26,315.44,315.2,315.44,500.0,290.0614,290.227,290.0062,290.227,500.0
2019-02-15 14:40:00,315.5,315.5,315.5,315.5,100.0,290.2822,290.2822,290.2822,290.2822,100.0
2019-02-15 14:45:00,315.64,315.64,315.39,315.46,1400.0,290.411,290.411,290.181,290.2454,1400.0
2019-02-15 14:50:00,315.46,315.51,315.4,315.51,400.0,290.2454,290.2914,290.1902,290.2914,400.0
2019-02-15 14:55:00,315.79,316.12,315.64,316.12,2111.0,290.549,290.8526,290.411,290.8526,2111.0
2019-02-15 15:00:00,315.98,315.98,315.76,315.79,846.0,290.7238,290.7238,290.5214,290.549,846.0
2019-02-15 15:05:00,315.93,315.95,315.76,315.76,610.0,290.6778,290.6962,290.5214,290.5214,610.0
2019-02-15 15:10:00,315.79,316.16,315.79,316.1,3160.0,290.549,290.8894,290.549,290.8342,3160.0
2019-02-15 15:15:00,315.82,316.0,315.82,315.86,500.0,290.5766,290.7422,290.5766,290.6134,500.0
2019-02-15 15:20:00,315.87,316.05,315.86,316.0,1170.0,290.6226,290.7882,290.6134,290.7422,1170.0
2019-02-15 15:25:00,316.09,316.12,315.8,315.8,1200.0,290.825,290.8526,290.5582,290.5582,1200.0
2019-02-15 15:30:00,315.99,316.15,315.99,316.15,900.0,290.733,290.8802,290.733,290.8802,900.0
2019-02-15 15:35:00,316.05,316.15,316.02,316.06,1000.0,290.7882,290.8802,290.7606,290.7974,1000.0
2019-02-15 15:40:00,316.21,316.21,316.02,316.21,1700.0,290.9354,290.9354,290.7606,290.9354,1700.0
2019-02-15 15:45:00,316.29,316.67,316.28,316.58,3700.0,291.009,291.3587,290.9998,291.2759,3700.0
2019-02-15 15:50:00,316.58,316.64,316.35,316.55,3595.0,291.2759,291.3311,291.0642,291.2483,3595.0
2019-02-15 15:55:00,316.66,316.73,316.36,316.56,18848.0,291.3495,291.4139,291.0734,291.2575,18848.0
2019-02-19 09:30:00,315.62,316.0,314.76,315.13,3701.0,290.3926,290.7422,289.6013,289.9418,3701.0
2019-02-19 09:35:00,316.46,316.46,315.59,315.62,1444.0,291.1654,291.1654,290.365,290.3926,1444.0
2019-02-19 09:40:00,315.55,315.72,315.54,315.72,900.0,290.3282,290.4846,290.319,290.4846,900.0
2019-02-19 09:45:00,315.06,315.59,315.06,315.59,600.0,289.8773,290.365,289.8773,290.365,600.0
2019-02-19 09:50:00,315.28,315.28,315.28,315.28,100.0,290.0798,290.0798,290.0798,290.0798,100.0
2019-02-19 09:55:00,315.25,315.93,315.07,315.93,1600.0,290.0522,290.6778,289.8865,290.6778,1600.0
2019-02-19 10:00:00,315.68,316.09,315.33,315.5,2349.0,290.4478,290.825,290.1258,290.2822,2349.0
2019-02-19 10:05:00,315.55,316.5,315.4,316.48,17050.0,290.3282,291.2022,290.1902,291.1838,17050.0
2019-02-19 10:10:00,316.48,316.64,315.7,315.7,12536.0,291.1838,291.3311,290.4662,290.4662,12536.0
2019-02-19 10:15:00,316.01,316.15,315.58,315.62,5295.0,290.7514,290.8802,290.3558,290.3926,5295.0
2019-02-19 10:20:00,315.63,315.63,315.19,315.19,874.0,290.4018,290.4018,289.997,289.997,874.0
2019-02-19 10:25:00,315.17,315.17,314.78,314.79,1228.0,289.9786,289.9786,289.6197,289.6289,1228.0
2019-02-19 10:30:00,314.66,314.66,314.15,314.16,1700.0,289.5093,289.5093,289.0401,289.0493,1700.0
2019-02-19 10:35:00,314.4,315.05,314.4,314.51,1952.0,289.2701,289.8681,289.2701,289.3713,1952.0
2019-02-19 10:40:00,314.82,315.22,314.82,315.09,3942.0,289.6565,290.0246,289.6565,289.905,3942.0
2019-02-19 10:45:00,315.09,315.68,314.94,315.09,4729.0,289.905,290.4478,289.7669,289.905,4729.0
2019-02-19 10:50:00,314.87,314.87,314.53,314.53,1200.0,289.7025,289.7025,289.3897,289.3897,1200.0
2019-02-19 10:55:00,314.51,314.67,314.33,314.33,700.0,289.3713,289.5185,289.2057,289.2057,700.0
2019-02-19 11:00:00,314.42,315.06,314.42,315.06,1237.0,289.2885,289.8773,289.2885,289.8773,1237.0
2019-02-19 11:05:00,315.44,315.75,315.38,315.75,400.0,290.227,290.5122,290.1718,290.5122,400.0
2019-02-19 11:10:00,315.37,315.64,315.37,315.46,400.0,290.1626,290.411,290.1626,290.2454,400.0
2019-02-19 11:15:00,315.55,315.86,315.55,315.71,6760.0,290.3282,290.6134,290.3282,290.4754,6760.0
2019-02-19 11:20:00,315.86,316.06,315.86,316.06,1100.0,290.6134,290.7974,290.6134,290.7974,1100.0
2019-02-19 11:25:00,315.99,315.99,315.61,315.61,900.0,290.733,290.733,290.3834,290.3834,900.0
2019-02-19 11:30:00,315.82,315.92,315.82,315.86,700.0,290.5766,290.6686,290.5766,290.6134,700.0
2019-02-19 11:35:00,316.09,316.43,316.03,316.03,600.0,290.825,291.1378,290.7698,290.7698,600.0
2019-02-19 11:40:00,315.91,316.14,315.9,315.96,600.0,290.6594,290.871,290.6502,290.7054,600.0
2019-02-19 11:45:00,315.87,316.45,315.87,316.45,1544.0,290.6226,291.1562,290.6226,291.1562,1544.0
2019-02-19 11:50:00,316.17,316.28,316.11,316.28,500.0,290.8986,290.9998,290.8434,290.9998,500.0
2019-02-19 11:55:00,316.45,316.57,316.45,316.53,500.0,291.1562,291.2667,291.1562,291.2299,500.0
2019-02-19 12:00:00,316.51,316.51,316.25,316.27,1500.0,291.2115,291.2115,290.9722,290.9906,1500.0
2019-02-19 12:05:00,316.39,316.89,316.39,316.59,1939.0,291.101,291.5611,291.101,291.2851,1939.0
2019-02-19 12:10:00,316.49,316.49,316.39,316.39,300.0,291.193,291.193,291.101,291.101,300.0
2019-02-19 12:15:00,316.42,316.56,316.33,316.43,800.0,291.1286,291.2575,291.0458,291.1378,800.0
2019-02-19 12:20:00,316.52,316.52,316.37,316.37,200.0,291.2207,291.2207,291.0826,291.0826,200.0
2019-02-19 12:25:00,316.49,316.5,316.49,316.49,100.0,291.193,291.2022,291.193,291.193,100.0
2019-02-19 12:30:00,316.35,316.35,315.87,315.87,1800.0,291.0642,291.0642,290.6226,290.6226,1800.0
2019-02-19 12:35:00,315.77,315.93,315.68,315.68,900.0,290.5306,290.6778,290.4478,290.4478,900.0
2019-02-19 12:40:00,315.73,315.87,315.73,315.84,450.0,290.4938,290.6226,290.4938,290.595,450.0
2019-02-19 12:45:00,315.76,315.76,315.5,315.5,560.0,290.5214,290.5214,290.2822,290.2822,560.0
2019-02-19 12:50:00,315.51,315.76,315.45,315.76,500.0,290.2914,290.5214,290.2362,290.5214,500.0
2019-02-19 12:55:00,315.74,315.74,315.7,315.7,400.0,290.503,290.503,290.4662,290.4662,400.0
2019-02-19 13:00:00,315.56,315.56,315.24,315.24,500.0,290.3374,290.3374,290.043,290.043,500.0
2019-02-19 13:05:00,315.18,315.2,315.17,315.19,450.0,289.9878,290.0062,289.9786,289.997,450.0
2019-02-19 13:10:00,315.04,315.18,314.99,315.18,400.0,289.8589,289.9878,289.8129,289.9878,400.0
2019-02-19 13:15:00,315.28,315.4,315.23,315.23,1500.0,290.0798,290.1902,290.0338,290.0338,1500.0
2019-02-19 13:20:00,315.29,315.64,315.27,315.64,2482.0,290.089,290.411,290.0706,290.411,2482.0
2019-02-19 13:25:00,315.63,315.63,315.42,315.43,500.0,290.4018,290.4018,290.2086,290.2178,500.0
2019-02-19 13:30:00,315.34,315.35,314.9,315.1,2200.0,290.135,290.1442,289.7301,289.9142,2200.0
2019-02-19 13:35:00,315.57,315.57,315.57,315.57,100.0,290.3466,290.3466,290.3466,290.3466,100.0
2019-02-19 13:40:00,315.55,315.85,315.49,315.56,3422.0,290.3282,290.6042,290.273,290.3374,3422.0
2019-02-19 13:45:00,315.55,315.56,315.51,315.55,1300.0,290.3282,290.3374,290.2914,290.3282,1300.0
2019-02-19 13:50:00,315.66,315.88,315.66,315.82,800.0,290.4294,290.6318,290.4294,290.5766,800.0
2019-02-19 13:55:00,315.76,315.76,315.61,315.62,510.0,290.5214,290.5214,290.3834,290.3926,510.0
2019-02-19 14:00:00,315.53,315.56,315.48,315.48,600.0,290.3098,290.3374,290.2638,290.2638,600.0
2019-02-19 14:05:00,315.42,315.44,315.22,315.36,1090.0,290.2086,290.227,290.0246,290.1534,1090.0
2019-02-19 14:10:00,315.28,315.28,314.92,315.24,1723.0,290.0798,290.0798,289.7485,290.043,1723.0
2019-02-19 14:15:00,315.21,315.24,315.09,315.24,1600.0,290.0154,290.043,289.905,290.043,1600.0
2019-02-19 14:20:00,315.19,315.53,315.19,315.53,500.0,289.997,290.3098,289.997,290.3098,500.0
2019-02-19 14:25:00,315.56,315.69,315.37,315.69,800.0,290.3374,290.457,290.1626,290.457,800.0
2019-02-19 14:30:00,315.86,315.99,315.61,315.69,1230.0,290.6134,290.733,290.3834,290.457,1230.0
2019-02-19 14:35:00,315.84,315.99,315.84,315.96,1200.0,290.595,290.733,290.595,290.7054,1200.0
2019-02-19 14:40:00,315.99,316.2,315.9,316.07,2031.0,290.733,290.9262,290.6502,290.8066,2031.0
2019-02-19 14:45:00,316.28,316.28,316.13,316.18,400.0,290.9998,290.9998,290.8618,290.9078,400.0
2019-02-19 14:50:00,316.3,316.49,315.87,315.87,3400.0,291.0182,291.193,290.6226,290.6226,3400.0
2019-02-19 14:55:00,315.87,315.88,315.68,315.76,500.0,290.6226,290.6318,290.4478,290.5214,500.0
2019-02-19 15:00:00,315.75,316.14,315.72,316.14,2400.0,290.5122,290.871,290.4846,290.871,2400.0
2019-02-19 15:05:00,316.14,316.14,315.98,316.1,3125.0,290.871,290.871,290.7238,290.8342,3125.0
2019-02-19 15:10:00,315.97,316.03,315.84,316.03,700.0,290.7146,290.7698,290.595,290.7698,700.0
2019-02-19 15:15:00,316.19,316.19,315.96,315.99,3177.0,290.917,290.917,290.7054,290.733,3177.0
2019-02-19 15:20:00,315.9,315.99,315.72,315.77,1020.0,290.6502,290.733,290.4846,290.5306,1020.0
2019-02-19 15:25:00,315.81,315.84,315.73,315.82,1600.0,290.5674,290.595,290.4938,290.5766,1600.0
2019-02-19 15:30:00,315.89,316.39,315.89,316.3,1310.0,290.641,291.101,290.641,291.0182,1310.0
2019-02-19 15:35:00,316.29,316.53,316.14,316.14,2100.0,291.009,291.2299,290.871,290.871,2100.0
2019-02-19 15:40:00,315.9,316.43,315.82,315.82,1865.0,290.6502,291.1378,290.5766,290.5766,1865.0
2019-02-19 15:45:00,315.88,315.88,315.48,315.48,4072.0,290.6318,290.6318,290.2638,290.2638,4072.0
2019-02-19 15:50:00,315.58,315.6,315.24,315.27,5803.0,290.3558,290.3742,290.043,290.0706,5803.0
2019-02-19 15:55:00,315.26,315.26,314.54,314.69,17571.0,290.0614,290.0614,289.3989,289.5369,17571.0
2019-02-20 09:30:00,314.09,314.09,312.94,312.94,6886.0,288.9849,288.9849,287.9268,287.9268,6886.0
2019-02-20 09:35:00,313.01,313.35,312.77,313.0,6000.0,287.9912,288.304,287.7704,287.982,6000.0
2019-02-20 09:40:00,313.18,313.35,312.23,312.37,2853.0,288.1476,288.304,287.2735,287.4024,2853.0
2019-02-20 09:45:00,312.16,312.16,312.15,312.15,200.0,287.2091,287.2091,287.1999,287.1999,200.0
2019-02-20 09:50:00,312.0,312.59,311.78,312.59,1050.0,287.0619,287.6048,286.8595,287.6048,1050.0
2019-02-20 09:55:00,313.0,313.16,312.2,312.2,1003.0,287.982,288.1292,287.2459,287.2459,1003.0
2019-02-20 10:00:00,312.25,312.32,311.22,311.72,2400.0,287.292,287.3564,286.3443,286.8043,2400.0
2019-02-20 10:05:00,311.37,311.45,310.88,311.13,4049.0,286.4823,286.5559,286.0315,286.2615,4049.0
2019-02-20 10:10:00,310.76,311.04,309.87,309.87,3504.0,285.921,286.1787,285.1022,285.1022,3504.0
2019-02-20 10:15:00,309.78,310.45,309.78,310.25,9078.0,285.0194,285.6358,285.0194,285.4518,9078.0
2019-02-20 10:20:00,310.35,310.35,309.79,309.79,1001.0,285.5438,285.5438,285.0286,285.0286,1001.0
2019-02-20 10:25:00,309.88,310.09,309.54,310.03,3763.0,285.1114,285.3046,284.7986,285.2494,3763.0
2019-02-20 10:30:00,310.03,310.2,309.76,309.97,2430.0,285.2494,285.4058,285.001,285.1942,2430.0
2019-02-20 10:35:00,309.74,310.15,309.63,309.64,3061.0,284.9826,285.3598,284.8814,284.8906,3061.0
2019-02-20 10:40:00,309.74,309.92,309.63,309.92,806.0,284.9826,285.1482,284.8814,285.1482,806.0
2019-02-20 10:45:00,309.66,309.89,309.58,309.74,1600.0,284.909,285.1206,284.8354,284.9826,1600.0
2019-02-20 10:50:00,309.83,309.88,309.51,309.51,1500.0,285.0654,285.1114,284.771,284.771,1500.0
2019-02-20 10:55:00,309.48,309.51,309.18,309.23,1476.0,284.7434,284.771,284.4673,284.5133,1476.0
2019-02-20 11:00:00,309.2,309.74,309.19,309.74,2900.0,284.4857,284.9826,284.4765,284.9826,2900.0
2019-02-20 11:05:00,309.75,310.06,309.75,310.04,3300.0,284.9918,285.277,284.9918,285.2586,3300.0
2019-02-20 11:10:00,310.17,310.17,309.81,309.88,3700.0,285.3782,285.3782,285.047,285.1114,3700.0
2019-02-20 11:15:00,310.11,310.25,309.97,309.98,8329.0,285.323,285.4518,285.1942,285.2034,8329.0
2019-02-20 11:20:00,310.08,310.22,309.95,310.13,3446.0,285.2954,285.4242,285.1758,285.3414,3446.0
2019-02-20 11:25:00,310.13,310.36,310.06,310.31,1800.0,285.3414,285.553,285.277,285.507,1800.0
2019-02-20 11:30:00,310.37,310.38,310.09,310.13,600.0,285.5622,285.5714,285.3046,285.3414,600.0
2019-02-20 11:35:00,310.03,310.13,310.03,310.11,1100.0,285.2494,285.3414,285.2494,285.323,1100.0
2019-02-20 11:40:00,310.11,310.29,310.01,310.24,1500.0,285.323,285.4886,285.231,285.4426,1500.0
2019-02-20 11:45:00,310.05,310.62,310.05,310.59,1900.0,285.2678,285.7922,285.2678,285.7646,1900.0
2019-02-20 11:50:00,310.58,311.12,310.51,311.0,1238.0,285.7554,286.2523,285.691,286.1419,1238.0
2019-02-20 11:55:00,310.97,311.05,310.62,310.7,1800.0,286.1143,286.1879,285.7922,285.8658,1800.0
2019-02-20 12:00:00,310.73,311.1,310.64,311.1,11517.0,285.8934,286.2339,285.8106,286.2339,11517.0
2019-02-20 12:05:00,311.06,311.06,310.69,310.88,15708.0,286.1971,286.1971,285.8566,286.0315,15708.0
2019-02-20 12:10:00,310.9,311.24,310.8,311.12,10245.0,286.0499,286.3627,285.9578,286.2523,10245.0
2019-02-20 12:15:00,311.0,311.24,310.99,311.01,3883.0,286.1419,286.3627,286.1327,286.1511,3883.0
2019-02-20 12:20:00,311.03,311.1,310.97,311.05,1589.0,286.1695,286.2339,286.1143,286.1879,1589.0
2019-02-20 12:25:00,311.19,311.19,310.42,310.42,1305.0,286.3167,286.3167,285.6082,285.6082,1305.0
2019-02-20 12:30:00,310.34,310.58,310.34,310.51,700.0,285.5346,285.7554,285.5346,285.691,700.0
2019-02-20 12:35:00,310.66,311.02,310.55,310.88,1200.0,285.829,286.1603,285.7278,286.0315,1200.0
2019-02-20 12:40:00,310.92,310.92,310.67,310.67,500.0,286.0683,286.0683,285.8382,285.8382,500.0
2019-02-20 12:45:00,310.81,310.95,310.34,310.35,8200.0,285.967,286.0959,285.5346,285.5438,8200.0
2019-02-20 12:50:00,310.35,310.36,310.06,310.08,3907.0,285.5438,285.553,285.277,285.2954,3907.0
2019-02-20 12:55:00,310.05,310.45,310.05,310.32,691.0,285.2678,285.6358,285.2678,285.5162,691.0
2019-02-20 13:00:00,310.3,310.37,310.3,310.37,357.0,285.4978,285.5622,285.4978,285.5622,357.0
2019-02-20 13:05:00,310.15,310.17,310.09,310.17,300.0,285.3598,285.3782,285.3046,285.3782,300.0
2019-02-20 13:10:00,310.28,310.3,310.13,310.3,500.0,285.4794,285.4978,285.3414,285.4978,500.0
2019-02-20 13:15:00,310.16,310.31,310.02,310.04,750.0,285.369,285.507,285.2402,285.2586,750.0
2019-02-20 13:20:00,310.13,310.41,310.06,310.28,800.0,285.3414,285.599,285.277,285.4794,800.0
2019-02-20 13:25:00,310.44,310.56,310.35,310.56,300.0,285.6266,285.737,285.5438,285.737,300.0
2019-02-20 13:30:00,310.61,310.62,310.39,310.5,600.0,285.783,285.7922,285.5806,285.6818,600.0
2019-02-20 13:35:00,310.5,310.53,310.32,310.53,600.0,285.6818,285.7094,285.5162,285.7094,600.0
2019-02-20 13:40:00,310.55,310.55,310.55,310.55,100.0,285.7278,285.7278,285.7278,285.7278,100.0
2019-02-20 13:45:00,310.88,310.99,310.8,310.85,1323.0,286.0315,286.1327,285.9578,286.0039,1323.0
2019-02-20 13:50:00,310.79,311.0,310.57,311.0,2100.0,285.9486,286.1419,285.7462,286.1419,2100.0
2019-02-20 13:55:00,311.02,311.02,310.65,310.72,1000.0,286.1603,286.1603,285.8198,285.8842,1000.0
2019-02-20 14:00:00,310.84,310.96,310.39,310.55,1100.0,285.9947,286.1051,285.5806,285.7278,1100.0
2019-02-20 14:05:00,310.76,311.33,310.76,310.76,3600.0,285.921,286.4455,285.921,285.921,3600.0
2019-02-20 14:10:00,310.76,310.87,310.45,310.68,2111.0,285.921,286.0223,285.6358,285.8474,2111.0
2019-02-20 14:15:00,310.84,311.05,310.84,311.04,1000.0,285.9947,286.1879,285.9947,286.1787,1000.0
2019-02-20 14:20:00,310.77,310.77,310.29,310.39,600.0,285.9302,285.9302,285.4886,285.5806,600.0
2019-02-20 14:25:00,310.54,310.85,310.33,310.85,3101.0,285.7186,286.0039,285.5254,286.0039,3101.0
2019-02-20 14:30:00,310.85,311.59,310.84,311.5,2789.0,286.0039,286.6847,285.9947,286.6019,2789.0
2019-02-20 14:35:00,311.36,311.44,311.15,311.29,700.0,286.4731,286.5467,286.2799,286.4087,700.0
2019-02-20 14:40:00,311.0,311.18,310.98,311.15,1050.0,286.1419,286.3075,286.1235,286.2799,1050.0
2019-02-20 14:45:00,311.24,311.46,311.23,311.46,2900.0,286.3627,286.5651,286.3535,286.5651,2900.0
2019-02-20 14:50:00,311.33,311.71,311.33,311.71,1250.0,286.4455,286.7951,286.4455,286.7951,1250.0
2019-02-20 14:55:00,311.6,311.6,311.28,311.41,1100.0,286.6939,286.6939,286.3995,286.5191,1100.0
2019-02-20 15:00:00,311.39,311.59,311.29,311.52,1704.0,286.5007,286.6847,286.4087,286.6203,1704.0
2019-02-20 15:05:00,311.56,311.94,311.56,311.94,2200.0,286.6571,287.0067,286.6571,287.0067,2200.0
2019-02-20 15:10:00,311.95,312.13,311.71,311.79,1300.0,287.0159,287.1815,286.7951,286.8687,1300.0
2019-02-20 15:15:00,311.9,311.92,311.81,311.84,500.0,286.9699,286.9883,286.8871,286.9147,500.0
2019-02-20 15:20:00,311.67,311.85,311.67,311.76,1083.0,286.7583,286.9239,286.7583,286.8411,1083.0
2019-02-20 15:25:00,311.75,311.95,311.64,311.76,2200.0,286.8319,287.0159,286.7307,286.8411,2200.0
2019-02-20 15:30:00,311.71,311.85,311.6,311.71,1600.0,286.7951,286.9239,286.6939,286.7951,1600.0
2019-02-20 15:35:00,311.8,311.88,311.6,311.81,1700.0,286.8779,286.9515,286.6939,286.8871,1700.0
2019-02-20 15:40:00,311.81,311.99,311.78,311.94,2558.0,286.8871,287.0527,286.8595,287.0067,2558.0
2019-02-20 15:45:00,312.05,312.19,311.73,311.86,6031.0,287.1079,287.2367,286.8135,286.9331,6031.0
2019-02-20 15:50:00,311.83,311.85,311.28,311.75,7832.0,286.9055,286.9239,286.3995,286.8319,7832.0
2019-02-20 15:55:00,311.74,311.74,310.33,311.26,32629.0,286.8227,286.8227,285.5254,286.3811,32629.0
2019-02-21 09:30:00,311.91,311.91,310.48,310.77,6442.0,286.9791,286.9791,285.6634,285.9302,6442.0
2019-02-21 09:35:00,311.0,311.94,311.0,311.68,2200.0,286.1419,287.0067,286.1419,286.7675,2200.0
2019-02-21 09:40:00,311.92,312.56,311.5,311.69,4400.0,286.9883,287.5772,286.6019,286.7767,4400.0
2019-02-21 09:45:00,311.68,312.25,311.24,312.02,4300.0,286.7675,287.292,286.3627,287.0803,4300.0
2019-02-21 09:50:00,312.1,313.18,312.1,312.88,6050.0,287.1539,288.1476,287.1539,287.8716,6050.0
2019-02-21 09:55:00,312.72,312.84,312.27,312.69,9096.0,287.7244,287.8348,287.3104,287.6968,9096.0
2019-02-21 10:00:00,312.65,312.65,312.08,312.18,5770.0,287.66,287.66,287.1355,287.2275,5770.0
2019-02-21 10:05:00,312.24,312.39,311.96,312.1,4481.0,287.2828,287.4208,287.0251,287.1539,4481.0
2019-02-21 10:10:00,312.1,312.24,311.92,312.1,6855.0,287.1539,287.2828,286.9883,287.1539,6855.0
2019-02-21 10:15:00,312.02,312.25,311.97,312.04,3100.0,287.0803,287.292,287.0343,287.0987,3100.0
2019-02-21 10:20:00,312.1,312.25,311.71,311.71,5786.0,287.1539,287.292,286.7951,286.7951,5786.0
2019-02-21 10:25:00,311.89,311.96,311.3,311.3,1200.0,286.9607,287.0251,286.4179,286.4179,1200.0
2019-02-21 10:30:00,311.64,311.64,311.11,311.11,700.0,286.7307,286.7307,286.2431,286.2431,700.0
2019-02-21 10:35:00,311.0,311.01,310.84,311.0,3900.0,286.1419,286.1511,285.9947,286.1419,3900.0
2019-02-21 10:40:00,310.91,310.94,310.48,310.54,1594.0,286.0591,286.0867,285.6634,285.7186,1594.0
2019-02-21 10:45:00,310.83,310.87,310.28,310.28,1700.0,285.9855,286.0223,285.4794,285.4794,1700.0
2019-02-21 10:50:00,310.42,310.73,310.16,310.64,1914.0,285.6082,285.8934,285.369,285.8106,1914.0
2019-02-21 10:55:00,310.66,310.66,309.63,309.63,3700.0,285.829,285.829,284.8814,284.8814,3700.0
2019-02-21 11:00:00,309.62,309.98,309.45,309.98,2400.0,284.8722,285.2034,284.7158,285.2034,2400.0
2019-02-21 11:05:00,310.26,310.4,309.99,310.21,1400.0,285.461,285.5898,285.2126,285.415,1400.0
2019-02-21 11:10:00,310.29,310.55,310.2,310.36,1700.0,285.4886,285.7278,285.4058,285.553,1700.0
2019-02-21 11:15:00,310.41,310.55,310.23,310.35,1600.0,285.599,285.7278,285.4334,285.5438,1600.0
2019-02-21 11:20:00,310.32,310.32,310.0,310.0,1100.0,285.5162,285.5162,285.2218,285.2218,1100.0
2019-02-21 11:25:00,309.92,310.02,309.63,309.68,1400.0,285.1482,285.2402,284.8814,284.9274,1400.0
2019-02-21 11:30:00,309.75,309.76,309.44,309.44,2605.0,284.9918,285.001,284.7066,284.7066,2605.0
2019-02-21 11:35:00,309.5,309.65,309.44,309.44,2101.0,284.7618,284.8998,284.7066,284.7066,2101.0
2019-02-21 11:40:00,309.12,309.71,309.11,309.62,3789.0,284.4121,284.955,284.4029,284.8722,3789.0
2019-02-21 11:45:00,309.69,309.7,309.2,309.36,1900.0,284.9366,284.9458,284.4857,284.6329,1900.0
2019-02-21 11:50:00,309.42,309.81,309.42,309.81,3902.0,284.6882,285.047,284.6882,285.047,3902.0
2019-02-21 11:55:00,309.74,310.33,309.58,310.29,1600.0,284.9826,285.5254,284.8354,285.4886,1600.0
2019-02-21 12:00:00,310.52,310.52,310.25,310.25,400.0,285.7002,285.7002,285.4518,285.4518,400.0
2019-02-21 12:05:00,310.52,310.55,310.44,310.5,400.0,285.7002,285.7278,285.6266,285.6818,400.0
2019-02-21 12:10:00,310.25,310.26,310.05,310.15,904.0,285.4518,285.461,285.2678,285.3598,904.0
2019-02-21 12:15:00,310.14,310.43,310.14,310.43,602.0,285.3506,285.6174,285.3506,285.6174,602.0
2019-02-21 12:20:00,310.46,310.58,310.37,310.37,800.0,285.645,285.7554,285.5622,285.5622,800.0
2019-02-21 12:25:00,310.43,310.46,310.33,310.46,1100.0,285.6174,285.645,285.5254,285.645,1100.0
2019-02-21 12:30:00,310.55,311.05,310.46,310.97,2500.0,285.7278,286.1879,285.645,286.1143,2500.0
2019-02-21 12:35:00,311.0,311.31,310.94,311.12,2924.0,286.1419,286.4271,286.0867,286.2523,2924.0
2019-02-21 12:40:00,311.27,311.27,311.17,311.25,1304.0,286.3903,286.3903,286.2983,286.3719,1304.0
2019-02-21 12:45:00,311.25,311.25,310.44,310.53,3008.0,286.3719,286.3719,285.6266,285.7094,3008.0
2019-02-21 12:50:00,310.58,310.62,310.4,310.43,700.0,285.7554,285.7922,285.5898,285.6174,700.0
2019-02-21 12:55:00,310.63,310.82,310.61,310.82,300.0,285.8014,285.9763,285.783,285.9763,300.0
2019-02-21 13:00:00,310.79,310.93,310.79,310.93,300.0,285.9486,286.0775,285.9486,286.0775,300.0
2019-02-21 13:05:00,310.98,310.98,310.85,310.93,701.0,286.1235,286.1235,286.0039,286.0775,701.0
2019-02-21 13:10:00,310.96,311.02,310.73,310.81,2100.0,286.1051,286.1603,285.8934,285.967,2100.0
2019-02-21 13:15:00,310.8,310.8,310.69,310.69,400.0,285.9578,285.9578,285.8566,285.8566,400.0
2019-02-21 13:20:00,310.74,310.8,310.73,310.8,907.0,285.9026,285.9578,285.8934,285.9578,907.0
2019-02-21 13:25:00,310.8,310.81,310.54,310.6,2139.0,285.9578,285.967,285.7186,285.7738,2139.0
2019-02-21 13:30:00,310.6,310.65,310.3,310.36,2700.0,285.7738,285.8198,285.4978,285.553,2700.0
2019-02-21 13:35:00,310.3,310.43,310.13,310.17,2030.0,285.4978,285.6174,285.3414,285.3782,2030.0
2019-02-21 13:40:00,310.18,310.38,310.18,310.38,200.0,285.3874,285.5714,285.3874,285.5714,200.0
2019-02-21 13:45:00,310.25,310.4,310.25,310.4,500.0,285.4518,285.5898,285.4518,285.5898,500.0
2019-02-21 13:50:00,310.23,310.3,310.23,310.3,500.0,285.4334,285.4978,285.4334,285.4978,500.0
2019-02-21 13:55:00,310.13,310.33,310.13,310.25,2101.0,285.3414,285.5254,285.3414,285.4518,2101.0
2019-02-21 14:00:00,310.19,310.27,310.06,310.17,11177.0,285.3966,285.4702,285.277,285.3782,11177.0
2019-02-21 14:05:00,310.04,310.2,309.96,310.18,3805.0,285.2586,285.4058,285.185,285.3874,3805.0
2019-02-21 14:10:00,310.17,310.18,309.78,309.8,4201.0,285.3782,285.3874,285.0194,285.0378,4201.0
2019-02-21 14:15:00,309.62,309.62,309.37,309.37,1300.0,284.8722,284.8722,284.6421,284.6421,1300.0
2019-02-21 14:20:00,309.32,309.32,308.73,308.87,2814.0,284.5961,284.5961,284.0533,284.1821,2814.0
2019-02-21 14:25:00,308.7,308.74,308.51,308.67,2000.0,284.0257,284.0625,283.8509,283.9981,2000.0
2019-02-21 14:30:00,308.72,309.19,308.72,309.06,1262.0,284.0441,284.4765,284.0441,284.3569,1262.0
2019-02-21 14:35:00,309.05,309.27,309.05,309.27,801.0,284.3477,284.5501,284.3477,284.5501,801.0
2019-02-21 14:40:00,309.25,309.39,309.2,309.39,800.0,284.5317,284.6605,284.4857,284.6605,800.0
2019-02-21 14:45:00,309.24,309.26,308.81,308.81,900.0,284.5225,284.5409,284.1269,284.1269,900.0
2019-02-21 14:50:00,308.72,308.95,308.29,308.31,3100.0,284.0441,284.2557,283.6485,283.6669,3100.0
2019-02-21 14:55:00,308.5,308.57,308.4,308.4,2501.0,283.8417,283.9061,283.7497,283.7497,2501.0
2019-02-21 15:00:00,308.48,308.55,308.44,308.5,2300.0,283.8233,283.8877,283.7865,283.8417,2300.0
2019-02-21 15:05:00,308.51,309.2,308.29,309.19,3800.0,283.8509,284.4857,283.6485,284.4765,3800.0
2019-02-21 15:10:00,309.24,309.52,309.16,309.29,2000.0,284.5225,284.7802,284.4489,284.5685,2000.0
2019-02-21 15:15:00,309.39,309.57,309.23,309.46,3601.0,284.6605,284.8262,284.5133,284.725,3601.0
2019-02-21 15:20:00,309.64,309.78,309.42,309.42,1400.0,284.8906,285.0194,284.6882,284.6882,1400.0
2019-02-21 15:25:00,309.33,309.45,309.29,309.29,1151.0,284.6053,284.7158,284.5685,284.5685,1151.0
2019-02-21 15:30:00,309.25,309.33,309.08,309.24,12059.0,284.5317,284.6053,284.3753,284.5225,12059.0
2019-02-21 15:35:00,309.19,309.43,309.14,309.38,4020.0,284.4765,284.6974,284.4305,284.6513,4020.0
2019-02-21 15:40:00,309.44,309.54,309.25,309.4,2209.0,284.7066,284.7986,284.5317,284.6698,2209.0
2019-02-21 15:45:00,309.4,309.79,309.4,309.75,5115.0,284.6698,285.0286,284.6698,284.9918,5115.0
2019-02-21 15:50:00,309.69,309.71,309.28,309.42,6100.0,284.9366,284.955,284.5593,284.6882,6100.0
2019-02-21 15:55:00,309.4,309.76,309.4,309.67,12631.0,284.6698,285.001,284.6698,284.9182,12631.0
2019-02-22 09:30:00,310.07,310.75,310.07,310.58,4137.0,285.2862,285.9118,285.2862,285.7554,4137.0
2019-02-22 09:35:00,310.53,310.58,309.54,309.59,600.0,285.7094,285.7554,284.7986,284.8446,600.0
2019-02-22 09:40:00,309.95,309.96,309.48,309.84,12548.0,285.1758,285.185,284.7434,285.0746,12548.0
2019-02-22 09:45:00,309.95,310.71,309.95,310.68,1200.0,285.1758,285.875,285.1758,285.8474,1200.0
2019-02-22 09:50:00,310.81,311.27,310.81,311.27,864.0,285.967,286.3903,285.967,286.3903,864.0
2019-02-22 09:55:00,310.86,310.86,310.66,310.8,600.0,286.0131,286.0131,285.829,285.9578,600.0
2019-02-22 10:00:00,310.8,311.04,310.7,311.04,700.0,285.9578,286.1787,285.8658,286.1787,700.0
2019-02-22 10:05:00,311.19,311.35,311.01,311.15,900.0,286.3167,286.4639,286.1511,286.2799,900.0
2019-02-22 10:10:00,311.05,311.36,311.03,311.24,700.0,286.1879,286.4731,286.1695,286.3627,700.0
2019-02-22 10:15:00,311.75,312.0,311.37,311.43,5034.0,286.8319,287.0619,286.4823,286.5375,5034.0
2019-02-22 10:20:00,311.49,311.69,311.39,311.39,1300.0,286.5927,286.7767,286.5007,286.5007,1300.0
2019-02-22 10:25:00,311.41,311.41,311.17,311.17,900.0,286.5191,286.5191,286.2983,286.2983,900.0
2019-02-22 10:30:00,311.01,311.18,311.0,311.09,700.0,286.1511,286.3075,286.1419,286.2247,700.0
2019-02-22 10:35:00,311.09,311.09,311.09,311.09,0.0,286.2247,286.2247,286.2247,286.2247,0.0
2019-02-22 10:40:00,310.38,310.49,310.09,310.47,400.0,285.5714,285.6726,285.3046,285.6542,400.0
2019-02-22 10:45:00,310.33,311.06,310.33,310.79,700.0,285.5254,286.1971,285.5254,285.9486,700.0
2019-02-22 10:50:00,311.1,311.48,311.09,311.26,1200.0,286.2339,286.5835,286.2247,286.3811,1200.0
2019-02-22 10:55:00,311.05,311.05,311.05,311.05,100.0,286.1879,286.1879,286.1879,286.1879,100.0
2019-02-22 11:00:00,311.34,311.34,311.0,311.1,500.0,286.4547,286.4547,286.1419,286.2339,500.0
2019-02-22 11:05:00,310.91,311.47,310.91,311.47,2382.0,286.0591,286.5743,286.0591,286.5743,2382.0
2019-02-22 11:10:00,311.7,311.7,311.13,311.21,5698.0,286.7859,286.7859,286.2615,286.3351,5698.0
2019-02-22 11:15:00,311.21,311.66,310.87,311.39,6315.0,286.3351,286.7491,286.0223,286.5007,6315.0
2019-02-22 11:20:00,311.38,311.5,311.38,311.5,500.0,286.4915,286.6019,286.4915,286.6019,500.0
2019-02-22 11:25:00,311.4,311.49,311.4,311.49,300.0,286.5099,286.5927,286.5099,286.5927,300.0
2019-02-22 11:30:00,311.61,311.61,311.42,311.42,400.0,286.7031,286.7031,286.5283,286.5283,400.0
2019-02-22 11:35:00,311.61,311.61,311.53,311.53,300.0,286.7031,286.7031,286.6295,286.6295,300.0
2019-02-22 11:40:00,311.44,311.54,311.05,311.06,1378.0,286.5467,286.6387,286.1879,286.1971,1378.0
2019-02-22 11:45:00,311.14,311.27,311.14,311.27,900.0,286.2707,286.3903,286.2707,286.3903,900.0
2019-02-22 11:50:00,311.28,311.44,311.26,311.3,2000.0,286.3995,286.5467,286.3811,286.4179,2000.0
2019-02-22 11:55:00,311.36,311.55,311.35,311.45,7214.0,286.4731,286.6479,286.4639,286.5559,7214.0
2019-02-22 12:00:00,311.41,312.0,311.41,312.0,1400.0,286.5191,287.0619,286.5191,287.0619,1400.0
2019-02-22 12:05:00,311.9,312.04,311.75,311.75,700.0,286.9699,287.0987,286.8319,286.8319,700.0
2019-02-22 12:10:00,311.77,311.77,311.76,311.77,115.0,286.8503,286.8503,286.8411,286.8503,115.0
2019-02-22 12:15:00,311.61,311.61,311.31,311.34,600.0,286.7031,286.7031,286.4271,286.4547,600.0
2019-02-22 12:20:00,311.21,311.27,311.01,311.1,700.0,286.3351,286.3903,286.1511,286.2339,700.0
2019-02-22 12:25:00,311.02,311.23,311.02,311.02,536.0,286.1603,286.3535,286.1603,286.1603,536.0
2019-02-22 12:30:00,311.02,311.04,311.02,311.04,501.0,286.1603,286.1787,286.1603,286.1787,501.0
2019-02-22 12:35:00,310.99,310.99,310.99,310.99,300.0,286.1327,286.1327,286.1327,286.1327,300.0
2019-02-22 12:40:00,310.97,310.97,310.96,310.96,200.0,286.1143,286.1143,286.1051,286.1051,200.0
2019-02-22 12:45:00,310.87,311.09,310.87,311.09,602.0,286.0223,286.2247,286.0223,286.2247,602.0
2019-02-22 12:50:00,310.93,311.02,310.74,310.81,4103.0,286.0775,286.1603,285.9026,285.967,4103.0
2019-02-22 12:55:00,311.05,311.48,310.94,311.48,700.0,286.1879,286.5835,286.0867,286.5835,700.0
2019-02-22 13:00:00,311.32,311.65,311.32,311.49,5668.0,286.4363,286.7399,286.4363,286.5927,5668.0
2019-02-22 13:05:00,311.61,311.64,311.46,311.46,1500.0,286.7031,286.7307,286.5651,286.5651,1500.0
2019-02-22 13:10:00,311.5,311.5,311.23,311.23,900.0,286.6019,286.6019,286.3535,286.3535,900.0
2019-02-22 13:15:00,311.22,311.52,311.12,311.52,1553.0,286.3443,286.6203,286.2523,286.6203,1553.0
2019-02-22 13:20:00,311.56,311.7,311.47,311.63,3997.0,286.6571,286.7859,286.5743,286.7215,3997.0
2019-02-22 13:25:00,311.63,311.63,311.63,311.63,200.0,286.7215,286.7215,286.7215,286.7215,200.0
2019-02-22 13:30:00,311.65,311.67,311.65,311.67,345.0,286.7399,286.7583,286.7399,286.7583,345.0
2019-02-22 13:35:00,311.67,311.67,311.67,311.67,0.0,286.7583,286.7583,286.7583,286.7583,0.0
2019-02-22 13:40:00,311.95,311.95,311.77,311.77,1697.0,287.0159,287.0159,286.8503,286.8503,1697.0
2019-02-22 13:45:00,311.67,311.68,311.6,311.6,500.0,286.7583,286.7675,286.6939,286.6939,500.0
2019-02-22 13:50:00,311.5,311.51,311.37,311.46,699.0,286.6019,286.6111,286.4823,286.5651,699.0
2019-02-22 13:55:00,311.54,311.59,311.54,311.59,325.0,286.6387,286.6847,286.6387,286.6847,325.0
2019-02-22 14:00:00,311.5,311.51,311.41,311.51,600.0,286.6019,286.6111,286.5191,286.6111,600.0
2019-02-22 14:05:00,311.75,312.0,311.53,312.0,700.0,286.8319,287.0619,286.6295,287.0619,700.0
2019-02-22 14:10:00,312.24,312.24,312.07,312.18,604.0,287.2828,287.2828,287.1263,287.2275,604.0
2019-02-22 14:15:00,312.18,312.18,311.91,311.92,1002.0,287.2275,287.2275,286.9791,286.9883,1002.0
2019-02-22 14:20:00,311.92,311.92,311.77,311.86,800.0,286.9883,286.9883,286.8503,286.9331,800.0
2019-02-22 14:25:00,311.97,312.15,311.97,312.01,900.0,287.0343,287.1999,287.0343,287.0711,900.0
2019-02-22 14:30:00,312.14,312.15,311.92,311.92,700.0,287.1907,287.1999,286.9883,286.9883,700.0
2019-02-22 14:35:00,312.04,312.04,311.35,311.54,2016.0,287.0987,287.0987,286.4639,286.6387,2016.0
2019-02-22 14:40:00,311.48,311.53,311.4,311.4,800.0,286.5835,286.6295,286.5099,286.5099,800.0
2019-02-22 14:45:00,311.41,311.56,311.3,311.4,1500.0,286.5191,286.6571,286.4179,286.5099,1500.0
2019-02-22 14:50:00,311.45,311.61,311.21,311.22,1000.0,286.5559,286.7031,286.3351,286.3443,1000.0
2019-02-22 14:55:00,311.18,311.3,311.07,311.3,1050.0,286.3075,286.4179,286.2063,286.4179,1050.0
2019-02-22 15:00:00,311.49,311.63,311.46,311.63,800.0,286.5927,286.7215,286.5651,286.7215,800.0
2019-02-22 15:05:00,311.58,311.71,311.48,311.71,1400.0,286.6755,286.7951,286.5835,286.7951,1400.0
2019-02-22 15:10:00,311.87,311.89,311.87,311.89,300.0,286.9423,286.9607,286.9423,286.9607,300.0
2019-02-22 15:15:00,311.72,312.0,311.71,311.9,1366.0,286.8043,287.0619,286.7951,286.9699,1366.0
2019-02-22 15:20:00,312.07,312.07,311.86,311.86,636.0,287.1263,287.1263,286.9331,286.9331,636.0
2019-02-22 15:25:00,311.91,311.99,311.87,311.99,700.0,286.9791,287.0527,286.9423,287.0527,700.0
2019-02-22 15:30:00,312.12,312.17,311.88,311.94,1000.0,287.1723,287.2183,286.9515,287.0067,1000.0
2019-02-22 15:35:00,312.07,312.08,311.55,311.64,1000.0,287.1263,287.1355,286.6479,286.7307,1000.0
2019-02-22 15:40:00,311.63,312.26,311.61,312.26,1200.0,286.7215,287.3012,286.7031,287.3012,1200.0
2019-02-22 15:45:00,312.37,312.37,311.86,311.88,3981.0,287.4024,287.4024,286.9331,286.9515,3981.0
2019-02-22 15:50:00,311.96,312.37,311.78,312.37,4100.0,287.0251,287.4024,286.8595,287.4024,4100.0
2019-02-22 15:55:00,312.33,312.58,312.13,312.37,12983.0,287.3656,287.5956,287.1815,287.4024,12983.0
2019-02-25 09:30:00,313.8,315.03,313.21,313.21,3793.0,288.7181,289.8497,288.1752,288.1752,3793.0
2019-02-25 09:35:00,313.1,314.07,312.91,314.06,4609.0,288.074,288.9665,287.8992,288.9573,4609.0
2019-02-25 09:40:00,313.39,313.39,312.42,312.86,4000.0,288.3408,288.3408,287.4484,287.8532,4000.0
2019-02-25 09:45:00,313.09,313.09,312.55,312.85,4911.0,288.0648,288.0648,287.568,287.844,4911.0
2019-02-25 09:50:00,312.94,313.1,312.44,312.85,2300.0,287.9268,288.074,287.4668,287.844,2300.0
2019-02-25 09:55:00,312.98,313.54,312.66,312.66,7743.0,287.9636,288.4788,287.6692,287.6692,7743.0
2019-02-25 10:00:00,312.82,313.09,312.72,312.74,2886.0,287.8164,288.0648,287.7244,287.7428,2886.0
2019-02-25 10:05:00,313.05,313.05,313.05,313.05,300.0,288.028,288.028,288.028,288.028,300.0
2019-02-25 10:10:00,313.49,313.68,312.8,313.33,8940.0,288.4328,288.6077,287.798,288.2856,8940.0
2019-02-25 10:15:00,313.33,313.42,313.33,313.33,800.0,288.2856,288.3684,288.2856,288.2856,800.0
2019-02-25 10:20:00,313.25,313.26,312.5,312.5,2255.0,288.212,288.2212,287.522,287.522,2255.0
2019-02-25 10:25:00,312.69,313.35,312.69,312.99,1100.0,287.6968,288.304,287.6968,287.9728,1100.0
2019-02-25 10:30:00,313.0,313.13,312.98,313.13,300.0,287.982,288.1016,287.9636,288.1016,300.0
2019-02-25 10:35:00,312.96,313.35,312.95,313.25,1400.0,287.9452,288.304,287.936,288.212,1400.0
2019-02-25 10:40:00,313.25,313.33,313.18,313.25,3600.0,288.212,288.2856,288.1476,288.212,3600.0
2019-02-25 10:45:00,313.25,313.38,312.98,313.35,2925.0,288.212,288.3316,287.9636,288.304,2925.0
2019-02-25 10:50:00,313.35,313.39,313.05,313.39,2000.0,288.304,288.3408,288.028,288.3408,2000.0
2019-02-25 10:55:00,313.25,313.57,313.25,313.45,1100.0,288.212,288.5064,288.212,288.396,1100.0
2019-02-25 11:00:00,313.4,313.57,312.92,313.1,4983.0,288.35,288.5064,287.9084,288.074,4983.0
2019-02-25 11:05:00,313.03,313.15,312.85,313.04,1300.0,288.0096,288.12,287.844,288.0188,1300.0
2019-02-25 11:10:00,312.89,312.89,312.44,312.44,500.0,287.8808,287.8808,287.4668,287.4668,500.0
2019-02-25 11:15:00,312.51,312.58,312.22,312.58,1616.0,287.5312,287.5956,287.2643,287.5956,1616.0
2019-02-25 11:20:00,312.68,312.83,312.68,312.81,820.0,287.6876,287.8256,287.6876,287.8072,820.0
2019-02-25 11:25:00,312.88,312.93,312.64,312.89,2341.0,287.8716,287.9176,287.6508,287.8808,2341.0
2019-02-25 11:30:00,312.91,313.18,312.8,313.17,800.0,287.8992,288.1476,287.798,288.1384,800.0
2019-02-25 11:35:00,313.17,313.25,312.86,312.87,3635.0,288.1384,288.212,287.8532,287.8624,3635.0
2019-02-25 11:40:00,312.91,313.19,312.91,313.06,2528.0,287.8992,288.1568,287.8992,288.0372,2528.0
2019-02-25 11:45:00,313.17,313.17,312.98,312.98,500.0,288.1384,288.1384,287.9636,287.9636,500.0
2019-02-25 11:50:00,313.1,313.1,312.86,313.1,2901.0,288.074,288.074,287.8532,288.074,2901.0
2019-02-25 11:55:00,313.1,313.1,312.97,312.98,718.0,288.074,288.074,287.9544,287.9636,718.0
2019-02-25 12:00:00,312.96,313.09,312.96,313.09,700.0,287.9452,288.0648,287.9452,288.0648,700.0
2019-02-25 12:05:00,313.11,313.13,312.95,313.1,1300.0,288.0832,288.1016,287.936,288.074,1300.0
2019-02-25 12:10:00,312.97,313.12,312.92,313.12,1222.0,287.9544,288.0924,287.9084,288.0924,1222.0
2019-02-25 12:15:00,313.13,313.18,312.86,313.05,7471.0,288.1016,288.1476,287.8532,288.028,7471.0
2019-02-25 12:20:00,312.95,313.05,312.85,312.98,2091.0,287.936,288.028,287.844,287.9636,2091.0
2019-02-25 12:25:00,312.96,312.96,312.95,312.96,110.0,287.9452,287.9452,287.936,287.9452,110.0
2019-02-25 12:30:00,313.0,313.05,312.89,312.98,1700.0,287.982,288.028,287.8808,287.9636,1700.0
2019-02-25 12:35:00,312.87,313.06,312.83,312.97,2000.0,287.8624,288.0372,287.8256,287.9544,2000.0
2019-02-25 12:40:00,313.14,313.19,312.94,313.09,1100.0,288.1108,288.1568,287.9268,288.0648,1100.0
2019-02-25 12:45:00,312.98,313.13,312.97,313.13,600.0,287.9636,288.1016,287.9544,288.1016,600.0
2019-02-25 12:50:00,313.16,313.16,312.44,312.62,1800.0,288.1292,288.1292,287.4668,287.6324,1800.0
2019-02-25 12:55:00,312.44,312.46,312.23,312.36,3700.0,287.4668,287.4852,287.2735,287.3932,3700.0
2019-02-25 13:00:00,312.3,312.37,312.16,312.31,1670.0,287.338,287.4024,287.2091,287.3472,1670.0
2019-02-25 13:05:00,312.35,312.4,312.27,312.39,5198.0,287.384,287.43,287.3104,287.4208,5198.0
2019-02-25 13:10:00,312.4,312.4,312.04,312.15,4850.0,287.43,287.43,287.0987,287.1999,4850.0
2019-02-25 13:15:00,312.1,312.13,312.0,312.05,3000.0,287.1539,287.1815,287.0619,287.1079,3000.0
2019-02-25 13:20:00,311.93,311.97,311.93,311.97,300.0,286.9975,287.0343,286.9975,287.0343,300.0
2019-02-25 13:25:00,311.95,311.96,311.85,311.86,870.0,287.0159,287.0251,286.9239,286.9331,870.0
2019-02-25 13:30:00,311.94,311.94,311.68,311.72,2075.0,287.0067,287.0067,286.7675,286.8043,2075.0
2019-02-25 13:35:00,311.64,311.92,311.64,311.74,2100.0,286.7307,286.9883,286.7307,286.8227,2100.0
2019-02-25 13:40:00,311.92,312.08,311.74,311.83,2400.0,286.9883,287.1355,286.8227,286.9055,2400.0
2019-02-25 13:45:00,311.94,312.1,311.93,312.1,2200.0,287.0067,287.1539,286.9975,287.1539,2200.0
2019-02-25 13:50:00,312.03,312.07,311.92,312.07,500.0,287.0895,287.1263,286.9883,287.1263,500.0
2019-02-25 13:55:00,311.95,312.05,311.95,312.05,800.0,287.0159,287.1079,287.0159,287.1079,800.0
2019-02-25 14:00:00,312.1,312.11,311.96,312.0,2676.0,287.1539,287.1631,287.0251,287.0619,2676.0
2019-02-25 14:05:00,312.02,312.02,311.85,311.94,400.0,287.0803,287.0803,286.9239,287.0067,400.0
2019-02-25 14:10:00,311.94,312.13,311.94,312.05,1338.0,287.0067,287.1815,287.0067,287.1079,1338.0
2019-02-25 14:15:00,312.0,312.06,311.82,312.04,3798.0,287.0619,287.1171,286.8963,287.0987,3798.0
2019-02-25 14:20:00,312.1,312.11,311.99,312.11,1400.0,287.1539,287.1631,287.0527,287.1631,1400.0
2019-02-25 14:25:00,312.06,312.06,312.06,312.06,230.0,287.1171,287.1171,287.1171,287.1171,230.0
2019-02-25 14:30:00,311.99,312.05,311.89,312.0,4190.0,287.0527,287.1079,286.9607,287.0619,4190.0
2019-02-25 14:35:00,311.98,312.02,311.97,312.02,302.0,287.0435,287.0803,287.0343,287.0803,302.0
2019-02-25 14:40:00,311.93,312.02,311.92,311.96,570.0,286.9975,287.0803,286.9883,287.0251,570.0
2019-02-25 14:45:00,311.91,311.99,311.87,311.87,900.0,286.9791,287.0527,286.9423,286.9423,900.0
2019-02-25 14:50:00,311.88,311.89,311.88,311.89,300.0,286.9515,286.9607,286.9515,286.9607,300.0
2019-02-25 14:55:00,311.54,311.59,311.53,311.53,500.0,286.6387,286.6847,286.6295,286.6295,500.0
2019-02-25 15:00:00,311.26,311.35,311.05,311.19,1300.0,286.3811,286.4639,286.1879,286.3167,1300.0
2019-02-25 15:05:00,311.19,311.5,311.19,311.5,1907.0,286.3167,286.6019,286.3167,286.6019,1907.0
2019-02-25 15:10:00,311.33,311.53,311.17,311.53,13791.0,286.4455,286.6295,286.2983,286.6295,13791.0
2019-02-25 15:15:00,311.54,312.02,311.54,311.97,3343.0,286.6387,287.0803,286.6387,287.0343,3343.0
2019-02-25 15:20:00,312.0,312.0,311.71,311.71,1229.0,287.0619,287.0619,286.7951,286.7951,1229.0
2019-02-25 15:25:00,311.51,311.59,311.31,311.32,950.0,286.6111,286.6847,286.4271,286.4363,950.0
2019-02-25 15:30:00,311.63,311.78,311.56,311.78,816.0,286.7215,286.8595,286.6571,286.8595,816.0
2019-02-25 15:35:00,312.06,312.08,311.95,312.08,2312.0,287.1171,287.1355,287.0159,287.1355,2312.0
2019-02-25 15:40:00,312.05,312.17,311.95,312.02,5584.0,287.1079,287.2183,287.0159,287.0803,5584.0
2019-02-25 15:45:00,311.98,312.05,311.9,312.0,1711.0,287.0435,287.1079,286.9699,287.0619,1711.0
2019-02-25 15:50:00,311.98,312.01,311.72,311.89,5152.0,287.0435,287.0711,286.8043,286.9607,5152.0
2019-02-25 15:55:00,311.85,312.08,311.19,311.39,24397.0,286.9239,287.1355,286.3167,286.5007,24397.0
2019-02-26 09:30:00,312.09,312.09,309.53,311.3,10120.0,287.1447,287.1447,284.7894,286.4179,10120.0
2019-02-26 09:35:00,311.3,312.24,311.3,312.24,1200.0,286.4179,287.2828,286.4179,287.2828,1200.0
2019-02-26 09:40:00,312.04,312.07,311.89,312.07,800.0,287.0987,287.1263,286.9607,287.1263,800.0
2019-02-26 09:45:00,312.12,312.5,311.79,311.79,2100.0,287.1723,287.522,286.8687,286.8687,2100.0
2019-02-26 09:50:00,311.88,311.9,311.76,311.9,2800.0,286.9515,286.9699,286.8411,286.9699,2800.0
2019-02-26 09:55:00,312.18,312.39,311.7,311.7,2351.0,287.2275,287.4208,286.7859,286.7859,2351.0
2019-02-26 10:00:00,311.15,312.23,311.15,312.07,1324.0,286.2799,287.2735,286.2799,287.1263,1324.0
2019-02-26 10:05:00,311.77,311.77,311.62,311.63,200.0,286.8503,286.8503,286.7123,286.7215,200.0
2019-02-26 10:10:00,311.75,311.8,310.72,311.05,2450.0,286.8319,286.8779,285.8842,286.1879,2450.0
2019-02-26 10:15:00,311.16,311.73,311.16,311.38,2004.0,286.2891,286.8135,286.2891,286.4915,2004.0
2019-02-26 10:20:00,311.41,311.76,311.19,311.41,7890.0,286.5191,286.8411,286.3167,286.5191,7890.0
2019-02-26 10:25:00,311.41,311.45,311.15,311.17,2300.0,286.5191,286.5559,286.2799,286.2983,2300.0
2019-02-26 10:30:00,311.27,311.76,311.14,311.76,1400.0,286.3903,286.8411,286.2707,286.8411,1400.0
2019-02-26 10:35:00,311.99,312.07,311.87,312.07,400.0,287.0527,287.1263,286.9423,287.1263,400.0
2019-02-26 10:40:00,311.75,311.75,311.72,311.72,400.0,286.8319,286.8319,286.8043,286.8043,400.0
2019-02-26 10:45:00,311.5,311.76,311.37,311.4,1400.0,286.6019,286.8411,286.4823,286.5099,1400.0
2019-02-26 10:50:00,311.04,311.24,310.79,310.88,3459.0,286.1787,286.3627,285.9486,286.0315,3459.0
2019-02-26 10:55:00,310.88,310.91,310.58,310.72,1911.0,286.0315,286.0591,285.7554,285.8842,1911.0
2019-02-26 11:00:00,310.45,310.51,310.3,310.39,1599.0,285.6358,285.691,285.4978,285.5806,1599.0
2019-02-26 11:05:00,310.43,310.83,310.21,310.82,5179.0,285.6174,285.9855,285.415,285.9763,5179.0
2019-02-26 11:10:00,310.82,311.35,310.82,311.08,2600.0,285.9763,286.4639,285.9763,286.2155,2600.0
2019-02-26 11:15:00,311.36,311.36,311.28,311.28,300.0,286.4731,286.4731,286.3995,286.3995,300.0
2019-02-26 11:20:00,311.3,311.3,311.14,311.23,900.0,286.4179,286.4179,286.2707,286.3535,900.0
2019-02-26 11:25:00,311.18,311.4,311.18,311.36,600.0,286.3075,286.5099,286.3075,286.4731,600.0
2019-02-26 11:30:00,311.52,311.53,311.4,311.53,3102.0,286.6203,286.6295,286.5099,286.6295,3102.0
2019-02-26 11:35:00,311.33,311.33,310.91,310.96,1300.0,286.4455,286.4455,286.0591,286.1051,1300.0
2019-02-26 11:40:00,310.98,310.98,310.52,310.67,700.0,286.1235,286.1235,285.7002,285.8382,700.0
2019-02-26 11:45:00,310.75,311.25,310.68,311.02,1370.0,285.9118,286.3719,285.8474,286.1603,1370.0
2019-02-26 11:50:00,311.05,311.18,310.72,310.73,1175.0,286.1879,286.3075,285.8842,285.8934,1175.0
2019-02-26 11:55:00,310.84,310.88,310.61,310.74,400.0,285.9947,286.0315,285.783,285.9026,400.0
2019-02-26 12:00:00,310.38,310.39,310.17,310.18,407.0,285.5714,285.5806,285.3782,285.3874,407.0
2019-02-26 12:05:00,310.33,310.41,310.18,310.18,500.0,285.5254,285.599,285.3874,285.3874,500.0
2019-02-26 12:10:00,310.27,310.33,310.23,310.33,400.0,285.4702,285.5254,285.4334,285.5254,400.0
2019-02-26 12:15:00,310.47,310.58,310.47,310.58,300.0,285.6542,285.7554,285.6542,285.7554,300.0
2019-02-26 12:20:00,310.71,310.75,310.51,310.75,600.0,285.875,285.9118,285.691,285.9118,600.0
2019-02-26 12:25:00,310.84,310.84,310.52,310.68,1300.0,285.9947,285.9947,285.7002,285.8474,1300.0
2019-02-26 12:30:00,310.7,310.77,310.39,310.39,1000.0,285.8658,285.9302,285.5806,285.5806,1000.0
2019-02-26 12:35:00,310.31,310.31,310.03,310.03,500.0,285.507,285.507,285.2494,285.2494,500.0
2019-02-26 12:40:00,309.97,310.26,309.97,310.25,910.0,285.1942,285.461,285.1942,285.4518,910.0
2019-02-26 12:45:00,310.32,310.69,310.21,310.69,1500.0,285.5162,285.8566,285.415,285.8566,1500.0
2019-02-26 12:50:00,310.81,310.81,310.67,310.75,400.0,285.967,285.967,285.8382,285.9118,400.0
2019-02-26 12:55:00,310.61,310.62,310.5,310.5,300.0,285.783,285.7922,285.6818,285.6818,300.0
2019-02-26 13:00:00,310.4,310.41,310.4,310.41,500.0,285.5898,285.599,285.5898,285.599,500.0
2019-02-26 13:05:00,310.64,310.64,310.39,310.39,500.0,285.8106,285.8106,285.5806,285.5806,500.0
2019-02-26 13:10:00,310.28,310.61,310.28,310.5,600.0,285.4794,285.783,285.4794,285.6818,600.0
2019-02-26 13:15:00,310.61,310.81,310.39,310.39,2204.0,285.783,285.967,285.5806,285.5806,2204.0
2019-02-26 13:20:00,310.43,310.43,310.03,310.03,1565.0,285.6174,285.6174,285.2494,285.2494,1565.0
2019-02-26 13:25:00,310.03,310.03,309.83,310.0,1540.0,285.2494,285.2494,285.0654,285.2218,1540.0
2019-02-26 13:30:00,309.74,309.79,309.49,309.5,2246.0,284.9826,285.0286,284.7526,284.7618,2246.0
2019-02-26 13:35:00,309.51,309.66,309.51,309.66,1918.0,284.771,284.909,284.771,284.909,1918.0
2019-02-26 13:40:00,309.8,310.07,309.8,309.81,1000.0,285.0378,285.2862,285.0378,285.047,1000.0
2019-02-26 13:45:00,310.05,310.32,310.05,310.32,300.0,285.2678,285.5162,285.2678,285.5162,300.0
2019-02-26 13:50:00,310.1,310.1,310.1,310.1,100.0,285.3138,285.3138,285.3138,285.3138,100.0
2019-02-26 13:55:00,309.99,310.03,309.99,310.03,200.0,285.2126,285.2494,285.2126,285.2494,200.0
2019-02-26 14:00:00,310.04,310.17,310.04,310.04,800.0,285.2586,285.3782,285.2586,285.2586,800.0
2019-02-26 14:05:00,310.13,310.18,310.04,310.18,887.0,285.3414,285.3874,285.2586,285.3874,887.0
2019-02-26 14:10:00,310.18,310.18,310.02,310.04,1100.0,285.3874,285.3874,285.2402,285.2586,1100.0
2019-02-26 14:15:00,310.29,310.4,310.29,310.4,500.0,285.4886,285.5898,285.4886,285.5898,500.0
2019-02-26 14:20:00,310.37,310.44,310.3,310.3,1531.0,285.5622,285.6266,285.4978,285.4978,1531.0
2019-02-26 14:25:00,310.12,310.24,309.83,310.05,900.0,285.3322,285.4426,285.0654,285.2678,900.0
2019-02-26 14:30:00,310.05,310.48,310.05,310.48,400.0,285.2678,285.6634,285.2678,285.6634,400.0
2019-02-26 14:35:00,310.47,310.83,310.47,310.71,2823.0,285.6542,285.9855,285.6542,285.875,2823.0
2019-02-26 14:40:00,310.69,310.69,310.44,310.44,1400.0,285.8566,285.8566,285.6266,285.6266,1400.0
2019-02-26 14:45:00,310.34,310.41,310.28,310.31,700.0,285.5346,285.599,285.4794,285.507,700.0
2019-02-26 14:50:00,310.37,310.38,310.02,310.38,1100.0,285.5622,285.5714,285.2402,285.5714,1100.0
2019-02-26 14:55:00,310.52,310.52,310.18,310.18,200.0,285.7002,285.7002,285.3874,285.3874,200.0
2019-02-26 15:00:00,310.11,310.77,310.11,310.76,1800.0,285.323,285.9302,285.323,285.921,1800.0
2019-02-26 15:05:00,310.62,310.62,310.49,310.51,800.0,285.7922,285.7922,285.6726,285.691,800.0
2019-02-26 15:10:00,310.5,310.51,310.33,310.35,600.0,285.6818,285.691,285.5254,285.5438,600.0
2019-02-26 15:15:00,310.38,310.58,310.38,310.38,2460.0,285.5714,285.7554,285.5714,285.5714,2460.0
2019-02-26 15:20:00,310.42,310.64,310.24,310.25,1200.0,285.6082,285.8106,285.4426,285.4518,1200.0
2019-02-26 15:25:00,310.21,310.22,309.96,309.97,744.0,285.415,285.4242,285.185,285.1942,744.0
2019-02-26 15:30:00,310.04,310.33,310.04,310.25,3150.0,285.2586,285.5254,285.2586,285.4518,3150.0
2019-02-26 15:35:00,310.15,310.25,310.03,310.1,2700.0,285.3598,285.4518,285.2494,285.3138,2700.0
2019-02-26 15:40:00,310.06,310.07,309.85,309.85,4153.0,285.277,285.2862,285.0838,285.0838,4153.0
2019-02-26 15:45:00,309.66,309.7,309.05,309.05,6731.0,284.909,284.9458,284.3477,284.3477,6731.0
2019-02-26 15:50:00,309.07,309.19,308.92,309.17,6583.0,284.3661,284.4765,284.2281,284.4581,6583.0
2019-02-26 15:55:00,309.21,309.26,308.46,308.55,16345.0,284.4949,284.5409,283.8049,283.8877,16345.0
2019-02-27 09:30:00,307.09,308.59,307.09,308.38,4831.0,282.5444,283.9245,282.5444,283.7313,4831.0
2019-02-27 09:35:00,309.41,309.41,309.41,309.41,100.0,284.679,284.679,284.679,284.679,100.0
2019-02-27 09:40:00,310.26,310.41,309.76,309.77,3660.0,285.461,285.599,285.001,285.0102,3660.0
2019-02-27 09:45:00,310.43,311.22,310.43,311.22,800.0,285.6174,286.3443,285.6174,286.3443,800.0
2019-02-27 09:50:00,310.6,310.67,310.11,310.35,890.0,285.7738,285.8382,285.323,285.5438,890.0
2019-02-27 09:55:00,310.24,310.27,309.23,309.24,634.0,285.4426,285.4702,284.5133,284.5225,634.0
2019-02-27 10:00:00,309.54,309.69,309.44,309.44,500.0,284.7986,284.9366,284.7066,284.7066,500.0
2019-02-27 10:05:00,309.65,309.79,309.45,309.74,2302.0,284.8998,285.0286,284.7158,284.9826,2302.0
2019-02-27 10:10:00,309.53,309.81,308.45,308.76,4805.0,284.7894,285.047,283.7957,284.0809,4805.0
2019-02-27 10:15:00,308.7,309.6,308.7,308.71,6821.0,284.0257,284.8538,284.0257,284.0349,6821.0
2019-02-27 10:20:00,308.89,309.17,308.51,308.87,1050.0,284.2005,284.4581,283.8509,284.1821,1050.0
2019-02-27 10:25:00,308.2,308.2,307.76,308.2,1208.0,283.5657,283.5657,283.1608,283.5657,1208.0
2019-02-27 10:30:00,308.55,308.58,308.11,308.14,1079.0,283.8877,283.9153,283.4829,283.5105,1079.0
2019-02-27 10:35:00,308.19,308.51,308.19,308.51,500.0,283.5565,283.8509,283.5565,283.8509,500.0
2019-02-27 10:40:00,308.79,309.03,308.79,309.03,600.0,284.1085,284.3293,284.1085,284.3293,600.0
2019-02-27 10:45:00,308.79,309.28,308.73,309.28,1500.0,284.1085,284.5593,284.0533,284.5593,1500.0
2019-02-27 10:50:00,308.96,308.96,308.37,308.51,1549.0,284.2649,284.2649,283.7221,283.8509,1549.0
2019-02-27 10:55:00,308.09,308.6,308.07,308.34,954.0,283.4645,283.9337,283.4461,283.6945,954.0
2019-02-27 11:00:00,308.87,308.87,308.16,308.4,19000.0,284.1821,284.1821,283.5289,283.7497,19000.0
2019-02-27 11:05:00,308.38,308.67,308.16,308.5,4652.0,283.7313,283.9981,283.5289,283.8417,4652.0
2019-02-27 11:10:00,308.74,308.74,307.98,308.04,12110.0,284.0625,284.0625,283.3633,283.4185,12110.0
2019-02-27 11:15:00,308.0,308.28,308.0,308.16,1794.0,283.3817,283.6393,283.3817,283.5289,1794.0
2019-02-27 11:20:00,308.17,308.5,307.97,308.25,34171.0,283.5381,283.8417,283.354,283.6117,34171.0
2019-02-27 11:25:00,308.25,309.3,308.05,309.2,8900.0,283.6117,284.5777,283.4277,284.4857,8900.0
2019-02-27 11:30:00,309.37,309.4,309.2,309.31,1897.0,284.6421,284.6698,284.4857,284.5869,1897.0
2019-02-27 11:35:00,309.27,309.43,308.86,309.43,1700.0,284.5501,284.6974,284.1729,284.6974,1700.0
2019-02-27 11:40:00,309.43,309.43,309.43,309.43,0.0,284.6974,284.6974,284.6974,284.6974,0.0
2019-02-27 11:45:00,308.9,308.9,308.74,308.87,1227.0,284.2097,284.2097,284.0625,284.1821,1227.0
2019-02-27 11:50:00,308.88,309.26,308.82,308.98,1898.0,284.1913,284.5409,284.1361,284.2833,1898.0
2019-02-27 11:55:00,309.25,309.25,308.98,309.0,618.0,284.5317,284.5317,284.2833,284.3017,618.0
2019-02-27 12:00:00,308.83,308.83,308.68,308.68,600.0,284.1453,284.1453,284.0073,284.0073,600.0
2019-02-27 12:05:00,308.3,308.52,308.27,308.37,700.0,283.6577,283.8601,283.6301,283.7221,700.0
2019-02-27 12:10:00,308.24,308.24,308.08,308.13,500.0,283.6025,283.6025,283.4553,283.5013,500.0
2019-02-27 12:15:00,308.06,308.17,307.57,307.78,3924.0,283.4369,283.5381,282.986,283.1792,3924.0
2019-02-27 12:20:00,307.8,308.05,307.8,308.05,994.0,283.1976,283.4277,283.1976,283.4277,994.0
2019-02-27 12:25:00,308.05,308.37,308.05,308.17,500.0,283.4277,283.7221,283.4277,283.5381,500.0
2019-02-27 12:30:00,308.28,308.59,308.27,308.59,1600.0,283.6393,283.9245,283.6301,283.9245,1600.0
2019-02-27 12:35:00,308.82,309.0,308.71,309.0,1200.0,284.1361,284.3017,284.0349,284.3017,1200.0
2019-02-27 12:40:00,309.03,309.47,309.03,309.47,1500.0,284.3293,284.7342,284.3293,284.7342,1500.0
2019-02-27 12:45:00,309.51,309.79,309.48,309.79,981.0,284.771,285.0286,284.7434,285.0286,981.0
2019-02-27 12:50:00,309.68,309.7,309.34,309.34,1100.0,284.9274,284.9458,284.6145,284.6145,1100.0
2019-02-27 12:55:00,309.34,309.34,309.34,309.34,0.0,284.6145,284.6145,284.6145,284.6145,0.0
2019-02-27 13:00:00,309.56,309.85,309.56,309.81,1500.0,284.817,285.0838,284.817,285.047,1500.0
2019-02-27 13:05:00,309.79,309.93,309.78,309.93,400.0,285.0286,285.1574,285.0194,285.1574,400.0
2019-02-27 13:10:00,309.87,309.9,309.74,309.86,800.0,285.1022,285.1298,284.9826,285.093,800.0
2019-02-27 13:15:00,309.79,309.79,309.79,309.79,100.0,285.0286,285.0286,285.0286,285.0286,100.0
2019-02-27 13:20:00,309.92,310.09,309.9,309.9,1700.0,285.1482,285.3046,285.1298,285.1298,1700.0
2019-02-27 13:25:00,309.8,309.87,309.46,309.46,700.0,285.0378,285.1022,284.725,284.725,700.0
2019-02-27 13:30:00,309.37,309.37,309.17,309.17,300.0,284.6421,284.6421,284.4581,284.4581,300.0
2019-02-27 13:35:00,309.31,309.31,308.86,308.96,300.0,284.5869,284.5869,284.1729,284.2649,300.0
2019-02-27 13:40:00,308.77,308.78,308.66,308.75,1101.0,284.0901,284.0993,283.9889,284.0717,1101.0
2019-02-27 13:45:00,308.51,308.93,308.51,308.85,1532.0,283.8509,284.2373,283.8509,284.1637,1532.0
2019-02-27 13:50:00,308.95,309.08,308.77,308.78,600.0,284.2557,284.3753,284.0901,284.0993,600.0
2019-02-27 13:55:00,308.9,308.9,308.66,308.66,400.0,284.2097,284.2097,283.9889,283.9889,400.0
2019-02-27 14:00:00,308.61,308.61,308.43,308.59,600.0,283.9429,283.9429,283.7773,283.9245,600.0
2019-02-27 14:05:00,308.71,308.75,308.63,308.75,800.0,284.0349,284.0717,283.9613,284.0717,800.0
2019-02-27 14:10:00,308.84,309.39,308.84,309.39,1046.0,284.1545,284.6605,284.1545,284.6605,1046.0
2019-02-27 14:15:00,309.41,309.69,309.3,309.56,1800.0,284.679,284.9366,284.5777,284.817,1800.0
2019-02-27 14:20:00,309.57,309.58,309.16,309.16,1600.0,284.8262,284.8354,284.4489,284.4489,1600.0
2019-02-27 14:25:00,309.03,309.03,309.02,309.03,308.0,284.3293,284.3293,284.3201,284.3293,308.0
2019-02-27 14:30:00,309.15,309.38,309.14,309.38,2495.0,284.4397,284.6513,284.4305,284.6513,2495.0
2019-02-27 14:35:00,309.42,309.42,309.41,309.42,400.0,284.6882,284.6882,284.679,284.6882,400.0
2019-02-27 14:40:00,309.41,309.67,308.96,309.15,10221.0,284.679,284.9182,284.2649,284.4397,10221.0
2019-02-27 14:45:00,309.1,310.06,308.69,310.06,14644.0,284.3937,285.277,284.0165,285.277,14644.0
2019-02-27 14:50:00,310.4,310.4,310.06,310.15,853.0,285.5898,285.5898,285.277,285.3598,853.0
2019-02-27 14:55:00,310.2,310.48,310.11,310.21,1414.0,285.4058,285.6634,285.323,285.415,1414.0
2019-02-27 15:00:00,310.39,310.39,309.88,309.93,1453.0,285.5806,285.5806,285.1114,285.1574,1453.0
2019-02-27 15:05:00,310.06,310.4,310.02,310.39,1530.0,285.277,285.5898,285.2402,285.5806,1530.0
2019-02-27 15:10:00,310.56,310.83,310.44,310.78,2300.0,285.737,285.9855,285.6266,285.9394,2300.0
2019-02-27 15:15:00,310.79,310.79,310.54,310.54,1100.0,285.9486,285.9486,285.7186,285.7186,1100.0
2019-02-27 15:20:00,310.53,310.61,310.45,310.45,1189.0,285.7094,285.783,285.6358,285.6358,1189.0
2019-02-27 15:25:00,310.59,310.65,310.1,310.1,2100.0,285.7646,285.8198,285.3138,285.3138,2100.0
2019-02-27 15:30:00,310.06,310.47,309.99,310.44,2678.0,285.277,285.6542,285.2126,285.6266,2678.0
2019-02-27 15:35:00,310.37,310.99,310.37,310.99,1200.0,285.5622,286.1327,285.5622,286.1327,1200.0
2019-02-27 15:40:00,311.06,311.06,310.67,310.73,2810.0,286.1971,286.1971,285.8382,285.8934,2810.0
2019-02-27 15:45:00,310.67,310.67,310.47,310.5,4751.0,285.8382,285.8382,285.6542,285.6818,4751.0
2019-02-27 15:50:00,310.52,310.59,310.37,310.56,6105.0,285.7002,285.7646,285.5622,285.737,6105.0
2019-02-27 15:55:00,310.71,311.17,310.66,311.08,22128.0,285.875,286.2983,285.829,286.2155,22128.0
2019-02-28 09:30:00,310.65,311.77,309.62,309.95,8188.0,285.8198,286.8503,284.8722,285.1758,8188.0
2019-02-28 09:35:00,309.44,309.47,309.33,309.47,300.0,284.7066,284.7342,284.6053,284.7342,300.0
2019-02-28 09:40:00,309.91,309.91,309.31,309.66,800.0,285.139,285.139,284.5869,284.909,800.0
2019-02-28 09:45:00,310.0,310.4,309.77,310.4,2300.0,285.2218,285.5898,285.0102,285.5898,2300.0
2019-02-28 09:50:00,310.05,310.18,309.32,309.32,2410.0,285.2678,285.3874,284.5961,284.5961,2410.0
2019-02-28 09:55:00,309.55,309.61,308.97,309.61,1900.0,284.8078,284.863,284.2741,284.863,1900.0
2019-02-28 10:00:00,309.88,309.88,309.88,309.88,529.0,285.1114,285.1114,285.1114,285.1114,529.0
2019-02-28 10:05:00,309.0,309.0,308.62,308.73,900.0,284.3017,284.3017,283.9521,284.0533,900.0
2019-02-28 10:10:00,308.78,309.31,308.7,308.71,5100.0,284.0993,284.5869,284.0257,284.0349,5100.0
2019-02-28 10:15:00,308.45,308.98,308.44,308.98,4673.0,283.7957,284.2833,283.7865,284.2833,4673.0
2019-02-28 10:20:00,308.91,308.91,308.91,308.91,184.0,284.2189,284.2189,284.2189,284.2189,184.0
2019-02-28 10:25:00,308.02,308.07,307.65,308.02,1505.0,283.4001,283.4461,283.0596,283.4001,1505.0
2019-02-28 10:30:00,308.06,308.12,307.97,308.0,1900.0,283.4369,283.4921,283.354,283.3817,1900.0
2019-02-28 10:35:00,308.19,308.19,307.5,307.5,4802.0,283.5565,283.5565,282.9216,282.9216,4802.0
2019-02-28 10:40:00,307.63,308.25,307.59,308.25,1200.0,283.0412,283.6117,283.0044,283.6117,1200.0
2019-02-28 10:45:00,308.23,308.23,307.47,307.66,2698.0,283.5933,283.5933,282.894,283.0688,2698.0
2019-02-28 10:50:00,307.66,307.66,306.98,307.13,5708.0,283.0688,283.0688,282.4432,282.5812,5708.0
2019-02-28 10:55:00,307.19,307.43,306.89,307.0,3267.0,282.6364,282.8572,282.3604,282.4616,3267.0
2019-02-28 11:00:00,307.06,307.08,306.65,306.86,5066.0,282.5168,282.5352,282.1396,282.3328,5066.0
2019-02-28 11:05:00,306.71,306.71,306.0,306.33,4665.0,282.1948,282.1948,281.5415,281.8451,4665.0
2019-02-28 11:10:00,306.3,306.49,306.17,306.17,2009.0,281.8175,281.9923,281.6979,281.6979,2009.0
2019-02-28 11:15:00,306.86,306.86,306.63,306.82,1032.0,282.3328,282.3328,282.1212,282.296,1032.0
2019-02-28 11:20:00,306.95,307.3,306.83,307.25,1100.0,282.4156,282.7376,282.3052,282.6916,1100.0
2019-02-28 11:25:00,307.17,307.2,306.94,306.94,987.0,282.618,282.6456,282.4064,282.4064,987.0
2019-02-28 11:30:00,307.21,307.54,307.21,307.54,1200.0,282.6548,282.9584,282.6548,282.9584,1200.0
2019-02-28 11:35:00,307.62,307.94,307.62,307.82,600.0,283.032,283.3264,283.032,283.216,600.0
2019-02-28 11:40:00,307.78,307.85,307.76,307.85,500.0,283.1792,283.2436,283.1608,283.2436,500.0
2019-02-28 11:45:00,307.84,307.95,307.62,307.63,1783.0,283.2344,283.3356,283.032,283.0412,1783.0
2019-02-28 11:50:00,307.51,307.72,307.41,307.42,1400.0,282.9308,283.124,282.8388,282.848,1400.0
2019-02-28 11:55:00,307.19,307.19,306.84,306.84,400.0,282.6364,282.6364,282.3144,282.3144,400.0
2019-02-28 12:00:00,306.91,306.91,306.79,306.79,635.0,282.3788,282.3788,282.2684,282.2684,635.0
2019-02-28 12:05:00,306.63,306.64,306.59,306.64,400.0,282.1212,282.1304,282.0844,282.1304,400.0
2019-02-28 12:10:00,306.64,306.79,306.49,306.78,2200.0,282.1304,282.2684,281.9923,282.2592,2200.0
2019-02-28 12:15:00,306.9,307.19,306.9,307.08,446.0,282.3696,282.6364,282.3696,282.5352,446.0
2019-02-28 12:20:00,307.3,307.3,307.3,307.3,100.0,282.7376,282.7376,282.7376,282.7376,100.0
2019-02-28 12:25:00,307.37,307.39,307.19,307.19,1325.0,282.802,282.8204,282.6364,282.6364,1325.0
2019-02-28 12:30:00,307.3,307.3,306.94,306.94,400.0,282.7376,282.7376,282.4064,282.4064,400.0
2019-02-28 12:35:00,306.98,307.15,306.94,307.15,800.0,282.4432,282.5996,282.4064,282.5996,800.0
2019-02-28 12:40:00,307.3,307.5,307.28,307.5,500.0,282.7376,282.9216,282.7192,282.9216,500.0
2019-02-28 12:45:00,307.43,307.43,307.3,307.36,1100.0,282.8572,282.8572,282.7376,282.7928,1100.0
2019-02-28 12:50:00,307.39,307.39,307.14,307.24,1201.0,282.8204,282.8204,282.5904,282.6824,1201.0
2019-02-28 12:55:00,307.34,307.73,307.34,307.73,1000.0,282.7744,283.1332,282.7744,283.1332,1000.0
2019-02-28 13:00:00,307.74,307.95,307.52,307.59,1175.0,283.1424,283.3356,282.94,283.0044,1175.0
2019-02-28 13:05:00,307.65,307.68,307.51,307.52,725.0,283.0596,283.0872,282.9308,282.94,725.0
2019-02-28 13:10:00,307.59,307.59,307.41,307.42,913.0,283.0044,283.0044,282.8388,282.848,913.0
2019-02-28 13:15:00,307.35,307.48,307.3,307.3,1296.0,282.7836,282.9032,282.7376,282.7376,1296.0
2019-02-28 13:20:00,307.18,307.18,307.04,307.05,1763.0,282.6272,282.6272,282.4984,282.5076,1763.0
2019-02-28 13:25:00,306.94,307.0,306.87,306.88,500.0,282.4064,282.4616,282.342,282.3512,500.0
2019-02-28 13:30:00,306.89,306.89,306.76,306.81,1205.0,282.3604,282.3604,282.2408,282.2868,1205.0
2019-02-28 13:35:00,306.89,307.08,306.83,307.07,1400.0,282.3604,282.5352,282.3052,282.526,1400.0
2019-02-28 13:40:00,306.94,307.05,306.9,306.96,1696.0,282.4064,282.5076,282.3696,282.4248,1696.0
2019-02-28 13:45:00,306.69,306.74,306.38,306.38,800.0,282.1764,282.2224,281.8911,281.8911,800.0
2019-02-28 13:50:00,306.31,306.31,306.0,306.02,970.0,281.8267,281.8267,281.5415,281.5599,970.0
2019-02-28 13:55:00,306.1,306.19,306.02,306.04,900.0,281.6335,281.7163,281.5599,281.5783,900.0
2019-02-28 14:00:00,305.98,306.46,305.98,306.46,2600.0,281.5231,281.9647,281.5231,281.9647,2600.0
2019-02-28 14:05:00,306.5,306.56,306.46,306.46,536.0,282.0015,282.0568,281.9647,281.9647,536.0
2019-02-28 14:10:00,306.38,306.38,305.84,305.95,3201.0,281.8911,281.8911,281.3943,281.4955,3201.0
2019-02-28 14:15:00,305.78,305.86,305.78,305.86,650.0,281.3391,281.4127,281.3391,281.4127,650.0
2019-02-28 14:20:00,305.82,306.17,305.82,306.17,700.0,281.3759,281.6979,281.3759,281.6979,700.0
2019-02-28 14:25:00,306.35,306.35,306.22,306.3,765.0,281.8635,281.8635,281.7439,281.8175,765.0
2019-02-28 14:30:00,306.2,306.2,306.01,306.01,500.0,281.7255,281.7255,281.5507,281.5507,500.0
2019-02-28 14:35:00,305.96,306.0,305.77,305.83,1300.0,281.5047,281.5415,281.3299,281.3851,1300.0
2019-02-28 14:40:00,305.79,305.8,305.2,305.42,2309.0,281.3483,281.3575,280.8055,281.0079,2309.0
2019-02-28 14:45:00,305.27,305.37,305.27,305.37,700.0,280.8699,280.9619,280.8699,280.9619,700.0
2019-02-28 14:50:00,305.28,305.35,305.28,305.35,300.0,280.8791,280.9435,280.8791,280.9435,300.0
2019-02-28 14:55:00,305.36,305.53,305.19,305.22,2200.0,280.9527,281.1091,280.7963,280.8239,2200.0
2019-02-28 15:00:00,305.22,305.22,304.98,305.15,1628.0,280.8239,280.8239,280.603,280.7595,1628.0
2019-02-28 15:05:00,305.18,305.18,305.0,305.06,1500.0,280.7871,280.7871,280.6214,280.6766,1500.0
2019-02-28 15:10:00,305.0,305.11,304.98,304.98,1700.0,280.6214,280.7226,280.603,280.603,1700.0
2019-02-28 15:15:00,305.04,305.17,304.79,305.14,2000.0,280.6582,280.7779,280.4282,280.7503,2000.0
2019-02-28 15:20:00,305.1,305.1,304.79,304.86,2568.0,280.7134,280.7134,280.4282,280.4926,2568.0
2019-02-28 15:25:00,304.9,305.27,304.89,305.27,1900.0,280.5294,280.8699,280.5202,280.8699,1900.0
2019-02-28 15:30:00,305.27,305.91,305.27,305.86,3683.0,280.8699,281.4587,280.8699,281.4127,3683.0
2019-02-28 15:35:00,305.8,305.82,305.47,305.53,2594.0,281.3575,281.3759,281.0539,281.1091,2594.0
2019-02-28 15:40:00,305.57,305.62,304.85,304.85,8935.0,281.1459,281.1919,280.4834,280.4834,8935.0
2019-02-28 15:45:00,304.75,305.29,304.7,304.99,11776.0,280.3914,280.8883,280.3454,280.6122,11776.0
2019-02-28 15:50:00,305.05,305.18,304.67,304.67,9502.0,280.6674,280.7871,280.3178,280.3178,9502.0
2019-02-28 15:55:00,304.64,305.11,304.51,304.81,21725.0,280.2902,280.7226,280.1706,280.4466,21725.0
2019-03-01 09:30:00,308.74,308.74,306.21,307.83,19546.0,284.0625,284.0625,281.7347,283.2252,19546.0
2019-03-01 09:35:00,307.84,309.5,307.84,309.5,1227.0,283.2344,284.7618,283.2344,284.7618,1227.0
2019-03-01 09:40:00,310.01,310.01,309.48,310.0,2500.0,285.231,285.231,284.7434,285.2218,2500.0
2019-03-01 09:45:00,309.79,310.05,309.0,309.0,6000.0,285.0286,285.2678,284.3017,284.3017,6000.0
2019-03-01 09:50:00,309.27,309.31,308.33,308.43,1138.0,284.5501,284.5869,283.6853,283.7773,1138.0
2019-03-01 09:55:00,308.25,308.73,308.25,308.73,800.0,283.6117,284.0533,283.6117,284.0533,800.0
2019-03-01 10:00:00,308.52,308.52,306.36,306.65,8601.0,283.8601,283.8601,281.8727,282.1396,8601.0
2019-03-01 10:05:00,306.54,306.54,305.55,305.55,7320.0,282.0383,282.0383,281.1275,281.1275,7320.0
2019-03-01 10:10:00,305.4,305.57,304.51,304.63,3215.0,280.9895,281.1459,280.1706,280.281,3215.0
2019-03-01 10:15:00,304.5,304.92,304.03,304.03,5171.0,280.1614,280.5478,279.729,279.729,5171.0
2019-03-01 10:20:00,304.04,304.27,303.25,303.98,3714.0,279.7382,279.9498,279.0113,279.683,3714.0
2019-03-01 10:25:00,304.09,304.1,303.88,303.92,2000.0,279.7842,279.7934,279.591,279.6278,2000.0
2019-03-01 10:30:00,304.24,304.24,302.94,303.16,5663.0,279.9222,279.9222,278.7261,278.9285,5663.0
2019-03-01 10:35:00,303.29,303.34,302.6,302.61,4931.0,279.0481,279.0941,278.4133,278.4225,4931.0
2019-03-01 10:40:00,302.63,303.55,302.63,303.55,1300.0,278.4409,279.2873,278.4409,279.2873,1300.0
2019-03-01 10:45:00,303.55,303.75,302.97,303.1,11031.0,279.2873,279.4714,278.7537,278.8733,11031.0
2019-03-01 10:50:00,302.93,303.18,302.72,302.86,4300.0,278.7169,278.9469,278.5237,278.6525,4300.0
2019-03-01 10:55:00,303.33,303.72,303.12,303.32,17300.0,279.0849,279.4438,278.8917,279.0757,17300.0
2019-03-01 11:00:00,303.35,303.51,302.74,303.21,6224.0,279.1033,279.2505,278.5421,278.9745,6224.0
2019-03-01 11:05:00,303.47,303.7,302.93,302.95,14581.0,279.2137,279.4253,278.7169,278.7353,14581.0
2019-03-01 11:10:00,302.94,302.95,302.03,302.36,7584.0,278.7261,278.7353,277.8888,278.1925,7584.0
2019-03-01 11:15:00,302.38,302.38,300.41,300.59,15989.0,278.2109,278.2109,276.3983,276.5639,15989.0
2019-03-01 11:20:00,300.44,300.88,299.47,300.65,32274.0,276.4259,276.8308,275.5335,276.6191,32274.0
2019-03-01 11:25:00,300.65,301.74,300.65,301.5,8832.0,276.6191,277.622,276.6191,277.4012,8832.0
2019-03-01 11:30:00,301.75,301.87,301.57,301.83,1000.0,277.6312,277.7416,277.4656,277.7048,1000.0
2019-03-01 11:35:00,301.79,302.28,301.79,302.09,2600.0,277.668,278.1188,277.668,277.944,2600.0
2019-03-01 11:40:00,302.14,302.26,301.71,302.02,3300.0,277.99,278.1004,277.5944,277.8796,3300.0
2019-03-01 11:45:00,302.0,302.05,301.34,301.34,2599.0,277.8612,277.9072,277.254,277.254,2599.0
2019-03-01 11:50:00,301.21,301.21,300.78,300.96,16600.0,277.1344,277.1344,276.7387,276.9044,16600.0
2019-03-01 11:55:00,301.19,301.75,301.17,301.63,5002.0,277.116,277.6312,277.0976,277.5208,5002.0
2019-03-01 12:00:00,301.56,301.95,301.56,301.8,1826.0,277.4564,277.8152,277.4564,277.6772,1826.0
2019-03-01 12:05:00,301.89,302.07,301.77,302.0,5120.0,277.76,277.9256,277.6496,277.8612,5120.0
2019-03-01 12:10:00,301.99,302.1,301.77,301.92,5507.0,277.852,277.9532,277.6496,277.7876,5507.0
2019-03-01 12:15:00,301.78,302.05,301.74,301.9,3339.0,277.6588,277.9072,277.622,277.7692,3339.0
2019-03-01 12:20:00,301.94,301.95,301.58,301.69,9488.0,277.806,277.8152,277.4748,277.576,9488.0
2019-03-01 12:25:00,301.73,301.91,301.62,301.62,8689.0,277.6128,277.7784,277.5116,277.5116,8689.0
2019-03-01 12:30:00,301.64,301.99,301.64,301.66,3604.0,277.53,277.852,277.53,277.5484,3604.0
2019-03-01 12:35:00,301.65,301.65,301.65,301.65,100.0,277.5392,277.5392,277.5392,277.5392,100.0
2019-03-01 12:40:00,301.67,301.7,301.52,301.52,1100.0,277.5576,277.5852,277.4196,277.4196,1100.0
2019-03-01 12:45:00,301.63,301.66,301.35,301.59,2440.0,277.5208,277.5484,277.2632,277.484,2440.0
2019-03-01 12:50:00,301.53,301.86,301.49,301.85,1500.0,277.4288,277.7324,277.392,277.7232,1500.0
2019-03-01 12:55:00,301.77,302.05,301.77,301.9,3300.0,277.6496,277.9072,277.6496,277.7692,3300.0
2019-03-01 13:00:00,301.86,302.12,301.85,301.93,13149.0,277.7324,277.9716,277.7232,277.7968,13149.0
2019-03-01 13:05:00,301.96,302.0,301.55,301.56,4702.0,277.8244,277.8612,277.4472,277.4564,4702.0
2019-03-01 13:10:00,301.64,301.71,301.5,301.52,4100.0,277.53,277.5944,277.4012,277.4196,4100.0
2019-03-01 13:15:00,301.4,301.46,301.4,301.46,1057.0,277.3092,277.3644,277.3092,277.3644,1057.0
2019-03-01 13:20:00,301.47,301.61,301.47,301.61,1100.0,277.3736,277.5024,277.3736,277.5024,1100.0
2019-03-01 13:25:00,301.61,301.71,301.47,301.71,4999.0,277.5024,277.5944,277.3736,277.5944,4999.0
2019-03-01 13:30:00,301.61,301.96,301.61,301.91,2300.0,277.5024,277.8244,277.5024,277.7784,2300.0
2019-03-01 13:35:00,301.88,302.01,301.84,301.92,2843.0,277.7508,277.8704,277.714,277.7876,2843.0
2019-03-01 13:40:00,301.92,302.0,301.79,301.81,4450.0,277.7876,277.8612,277.668,277.6864,4450.0
2019-03-01 13:45:00,301.84,301.97,301.6,301.84,8260.0,277.714,277.8336,277.4932,277.714,8260.0
2019-03-01 13:50:00,301.86,301.94,301.71,301.94,3800.0,277.7324,277.806,277.5944,277.806,3800.0
2019-03-01 13:55:00,302.03,302.03,301.87,301.98,4548.0,277.8888,277.8888,277.7416,277.8428,4548.0
2019-03-01 14:00:00,302.12,302.31,302.09,302.25,1689.0,277.9716,278.1465,277.944,278.0912,1689.0
2019-03-01 14:05:00,302.33,302.67,302.33,302.67,1200.0,278.1649,278.4777,278.1649,278.4777,1200.0
2019-03-01 14:10:00,302.75,302.84,302.68,302.76,4102.0,278.5513,278.6341,278.4869,278.5605,4102.0
2019-03-01 14:15:00,302.76,302.87,302.65,302.66,2537.0,278.5605,278.6617,278.4593,278.4685,2537.0
2019-03-01 14:20:00,302.76,303.09,302.76,303.05,4100.0,278.5605,278.8641,278.5605,278.8273,4100.0
2019-03-01 14:25:00,303.0,303.2,302.93,303.01,5100.0,278.7813,278.9653,278.7169,278.7905,5100.0
2019-03-01 14:30:00,303.01,303.09,302.68,302.76,3700.0,278.7905,278.8641,278.4869,278.5605,3700.0
2019-03-01 14:35:00,302.76,302.91,302.76,302.91,1700.0,278.5605,278.6985,278.5605,278.6985,1700.0
2019-03-01 14:40:00,302.87,303.07,302.78,302.98,2141.0,278.6617,278.8457,278.5789,278.7629,2141.0
2019-03-01 14:45:00,303.11,303.11,302.79,302.84,1123.0,278.8825,278.8825,278.5881,278.6341,1123.0
2019-03-01 14:50:00,302.91,303.31,302.9,303.21,3527.0,278.6985,279.0665,278.6893,278.9745,3527.0
2019-03-01 14:55:00,303.38,303.62,303.38,303.49,1887.0,279.1309,279.3517,279.1309,279.2321,1887.0
2019-03-01 15:00:00,303.45,303.45,303.16,303.25,1815.0,279.1953,279.1953,278.9285,279.0113,1815.0
2019-03-01 15:05:00,303.29,303.42,303.11,303.11,2304.0,279.0481,279.1677,278.8825,278.8825,2304.0
2019-03-01 15:10:00,303.11,303.12,302.85,303.08,3100.0,278.8825,278.8917,278.6433,278.8549,3100.0
2019-03-01 15:15:00,303.22,303.39,303.18,303.24,3244.0,278.9837,279.1401,278.9469,279.0021,3244.0
2019-03-01 15:20:00,303.27,303.31,303.1,303.11,3616.0,279.0297,279.0665,278.8733,278.8825,3616.0
2019-03-01 15:25:00,303.12,303.39,303.09,303.29,2682.0,278.8917,279.1401,278.8641,279.0481,2682.0
2019-03-01 15:30:00,303.37,303.41,302.94,302.94,7200.0,279.1217,279.1585,278.7261,278.7261,7200.0
2019-03-01 15:35:00,303.03,303.36,302.97,303.17,4505.0,278.8089,279.1125,278.7537,278.9377,4505.0
2019-03-01 15:40:00,303.19,303.37,302.95,303.23,15641.0,278.9561,279.1217,278.7353,278.9929,15641.0
2019-03-01 15:45:00,303.34,303.34,303.01,303.11,6311.0,279.0941,279.0941,278.7905,278.8825,6311.0
2019-03-01 15:50:00,303.16,303.16,302.67,302.94,8143.0,278.9285,278.9285,278.4777,278.7261,8143.0
2019-03-01 15:55:00,303.0,303.01,302.43,302.53,26696.0,278.7813,278.7905,278.2569,278.3489,26696.0
2019-03-04 09:30:00,303.42,304.91,303.42,304.65,3650.0,279.1677,280.5386,279.1677,280.2994,3650.0
2019-03-04 09:35:00,303.95,307.0,303.95,305.24,5101.0,279.6554,282.4616,279.6554,280.8423,5101.0
2019-03-04 09:40:00,305.83,306.36,305.33,305.97,6446.0,281.3851,281.8727,280.9251,281.5139,6446.0
2019-03-04 09:45:00,305.59,305.81,305.19,305.19,1300.0,281.1643,281.3667,280.7963,280.7963,1300.0
2019-03-04 09:50:00,304.51,305.28,304.51,305.28,4196.0,280.1706,280.8791,280.1706,280.8791,4196.0
2019-03-04 09:55:00,304.93,306.04,304.91,305.4,12601.0,280.557,281.5783,280.5386,280.9895,12601.0
2019-03-04 10:00:00,305.59,305.65,304.88,305.65,2969.0,281.1643,281.2195,280.511,281.2195,2969.0
2019-03-04 10:05:00,305.48,305.62,305.39,305.62,700.0,281.0631,281.1919,280.9803,281.1919,700.0
2019-03-04 10:10:00,305.5,305.78,305.5,305.53,1700.0,281.0815,281.3391,281.0815,281.1091,1700.0
2019-03-04 10:15:00,305.69,306.99,305.69,306.78,11176.0,281.2563,282.4524,281.2563,282.2592,11176.0
2019-03-04 10:20:00,306.65,306.76,306.2,306.48,7815.0,282.1396,282.2408,281.7255,281.9831,7815.0
2019-03-04 10:25:00,306.38,306.79,306.29,306.74,2305.0,281.8911,282.2684,281.8083,282.2224,2305.0
2019-03-04 10:30:00,306.76,306.88,305.97,305.97,2242.0,282.2408,282.3512,281.5139,281.5139,2242.0
2019-03-04 10:35:00,305.83,305.83,305.28,305.28,3100.0,281.3851,281.3851,280.8791,280.8791,3100.0
2019-03-04 10:40:00,305.24,305.24,304.68,304.69,900.0,280.8423,280.8423,280.327,280.3362,900.0
2019-03-04 10:45:00,304.88,305.1,304.88,305.03,1145.0,280.511,280.7134,280.511,280.649,1145.0
2019-03-04 10:50:00,304.96,304.96,304.35,304.55,4121.0,280.5846,280.5846,280.0234,280.2074,4121.0
2019-03-04 10:55:00,304.44,304.59,304.11,304.43,13108.0,280.1062,280.2442,279.8026,280.097,13108.0
2019-03-04 11:00:00,304.4,304.57,304.18,304.18,7471.0,280.0694,280.2258,279.867,279.867,7471.0
2019-03-04 11:05:00,304.27,304.27,303.8,303.8,2300.0,279.9498,279.9498,279.5174,279.5174,2300.0
2019-03-04 11:10:00,303.8,304.3,303.7,304.21,900.0,279.5174,279.9774,279.4253,279.8946,900.0
2019-03-04 11:15:00,304.21,304.37,303.99,304.37,1900.0,279.8946,280.0418,279.6922,280.0418,1900.0
2019-03-04 11:20:00,304.34,304.34,303.91,303.91,1100.0,280.0142,280.0142,279.6186,279.6186,1100.0
2019-03-04 11:25:00,303.63,303.76,303.0,303.0,9755.0,279.3609,279.4806,278.7813,278.7813,9755.0
2019-03-04 11:30:00,303.08,303.27,302.41,302.41,4262.0,278.8549,279.0297,278.2385,278.2385,4262.0
2019-03-04 11:35:00,302.58,302.68,302.45,302.5,1627.0,278.3949,278.4869,278.2753,278.3213,1627.0
2019-03-04 11:40:00,302.56,302.76,302.35,302.43,4100.0,278.3765,278.5605,278.1833,278.2569,4100.0
2019-03-04 11:45:00,302.36,302.6,302.16,302.25,3300.0,278.1925,278.4133,278.0084,278.0912,3300.0
2019-03-04 11:50:00,302.03,302.09,301.77,301.78,500.0,277.8888,277.944,277.6496,277.6588,500.0
2019-03-04 11:55:00,301.62,301.72,301.37,301.38,3486.0,277.5116,277.6036,277.2816,277.2908,3486.0
2019-03-04 12:00:00,301.59,302.09,301.51,302.09,1975.0,277.484,277.944,277.4104,277.944,1975.0
2019-03-04 12:05:00,301.71,302.1,301.71,302.1,300.0,277.5944,277.9532,277.5944,277.9532,300.0
2019-03-04 12:10:00,302.17,302.23,301.65,301.68,1997.0,278.0176,278.0728,277.5392,277.5668,1997.0
2019-03-04 12:15:00,301.48,301.55,300.89,301.14,3801.0,277.3828,277.4472,276.84,277.07,3801.0
2019-03-04 12:20:00,301.12,301.64,301.12,301.13,1900.0,277.0516,277.53,277.0516,277.0608,1900.0
2019-03-04 12:25:00,301.06,301.77,301.06,301.6,700.0,276.9964,277.6496,276.9964,277.4932,700.0
2019-03-04 12:30:00,301.83,302.14,301.71,302.14,2704.0,277.7048,277.99,277.5944,277.99,2704.0
2019-03-04 12:35:00,302.07,302.11,301.14,301.5,3689.0,277.9256,277.9624,277.07,277.4012,3689.0
2019-03-04 12:40:00,301.38,301.38,301.12,301.12,300.0,277.2908,277.2908,277.0516,277.0516,300.0
2019-03-04 12:45:00,301.11,301.34,300.88,301.29,1300.0,277.0424,277.254,276.8308,277.208,1300.0
2019-03-04 12:50:00,301.42,301.67,301.34,301.63,1100.0,277.3276,277.5576,277.254,277.5208,1100.0
2019-03-04 12:55:00,301.63,301.63,301.33,301.49,1800.0,277.5208,277.5208,277.2448,277.392,1800.0
2019-03-04 13:00:00,301.09,301.25,301.09,301.25,200.0,277.024,277.1712,277.024,277.1712,200.0
2019-03-04 13:05:00,301.23,301.25,300.88,301.02,700.0,277.1528,277.1712,276.8308,276.9596,700.0
2019-03-04 13:10:00,301.14,301.14,300.7,300.95,2235.0,277.07,277.07,276.6651,276.8952,2235.0
2019-03-04 13:15:00,300.93,301.13,300.93,301.04,1500.0,276.8768,277.0608,276.8768,276.978,1500.0
2019-03-04 13:20:00,301.19,301.44,301.19,301.34,1983.0,277.116,277.346,277.116,277.254,1983.0
2019-03-04 13:25:00,301.41,301.56,301.02,301.56,3754.0,277.3184,277.4564,276.9596,277.4564,3754.0
2019-03-04 13:30:00,301.66,302.04,301.66,302.04,1051.0,277.5484,277.898,277.5484,277.898,1051.0
2019-03-04 13:35:00,302.02,302.26,302.02,302.08,2200.0,277.8796,278.1004,277.8796,277.9348,2200.0
2019-03-04 13:40:00,302.17,302.59,302.16,302.59,400.0,278.0176,278.4041,278.0084,278.4041,400.0
2019-03-04 13:45:00,302.55,302.55,302.17,302.34,1800.0,278.3673,278.3673,278.0176,278.1741,1800.0
2019-03-04 13:50:00,302.47,302.61,302.3,302.61,900.0,278.2937,278.4225,278.1373,278.4225,900.0
2019-03-04 13:55:00,302.86,302.86,302.54,302.57,1210.0,278.6525,278.6525,278.3581,278.3857,1210.0
2019-03-04 14:00:00,302.6,302.6,302.08,302.22,1936.0,278.4133,278.4133,277.9348,278.0636,1936.0
2019-03-04 14:05:00,302.27,302.37,301.89,301.89,2098.0,278.1096,278.2017,277.76,277.76,2098.0
2019-03-04 14:10:00,301.81,302.11,301.75,302.09,1866.0,277.6864,277.9624,277.6312,277.944,1866.0
2019-03-04 14:15:00,302.34,302.57,302.34,302.56,1300.0,278.1741,278.3857,278.1741,278.3765,1300.0
2019-03-04 14:20:00,302.67,302.67,302.23,302.46,3410.0,278.4777,278.4777,278.0728,278.2845,3410.0
2019-03-04 14:25:00,302.59,303.03,302.59,302.93,1301.0,278.4041,278.8089,278.4041,278.7169,1301.0
2019-03-04 14:30:00,303.02,303.02,302.63,302.81,1700.0,278.7997,278.7997,278.4409,278.6065,1700.0
2019-03-04 14:35:00,302.7,302.82,302.55,302.63,2400.0,278.5053,278.6157,278.3673,278.4409,2400.0
2019-03-04 14:40:00,302.68,302.77,302.67,302.69,800.0,278.4869,278.5697,278.4777,278.4961,800.0
2019-03-04 14:45:00,302.86,302.89,302.69,302.69,1300.0,278.6525,278.6801,278.4961,278.4961,1300.0
2019-03-04 14:50:00,302.75,302.8,302.48,302.56,3600.0,278.5513,278.5973,278.3029,278.3765,3600.0
2019-03-04 14:55:00,302.6,302.7,302.32,302.32,1049.0,278.4133,278.5053,278.1557,278.1557,1049.0
2019-03-04 15:00:00,302.24,302.26,301.89,301.89,1293.0,278.082,278.1004,277.76,277.76,1293.0
2019-03-04 15:05:00,302.02,302.1,301.82,301.98,1100.0,277.8796,277.9532,277.6956,277.8428,1100.0
2019-03-04 15:10:00,302.1,302.32,301.84,301.9,1900.0,277.9532,278.1557,277.714,277.7692,1900.0
2019-03-04 15:15:00,301.75,302.01,301.75,301.92,2410.0,277.6312,277.8704,277.6312,277.7876,2410.0
2019-03-04 15:20:00,301.82,302.1,301.38,301.45,5687.0,277.6956,277.9532,277.2908,277.3552,5687.0
2019-03-04 15:25:00,301.43,301.91,301.42,301.75,3934.0,277.3368,277.7784,277.3276,277.6312,3934.0
2019-03-04 15:30:00,301.47,302.26,301.47,302.12,2500.0,277.3736,278.1004,277.3736,277.9716,2500.0
2019-03-04 15:35:00,302.32,302.83,302.3,302.79,5200.0,278.1557,278.6249,278.1373,278.5881,5200.0
2019-03-04 15:40:00,302.94,302.98,302.58,302.92,2300.0,278.7261,278.7629,278.3949,278.7077,2300.0
2019-03-04 15:45:00,303.0,303.16,302.74,302.74,3498.0,278.7813,278.9285,278.5421,278.5421,3498.0
2019-03-04 15:50:00,302.58,303.06,302.56,302.91,8193.0,278.3949,278.8365,278.3765,278.6985,8193.0
2019-03-04 15:55:00,302.82,302.87,302.24,302.63,19615.0,278.6157,278.6617,278.082,278.4409,19615.0
2019-03-05 09:30:00,303.65,303.65,301.57,301.98,3772.0,279.3793,279.3793,277.4656,277.8428,3772.0
2019-03-05 09:35:00,301.75,301.75,300.69,300.87,2080.0,277.6312,277.6312,276.6559,276.8216,2080.0
2019-03-05 09:40:00,301.0,301.71,301.0,301.51,9510.0,276.9412,277.5944,276.9412,277.4104,9510.0
2019-03-05 09:45:00,301.53,302.09,301.46,302.09,1200.0,277.4288,277.944,277.3644,277.944,1200.0
2019-03-05 09:50:00,302.12,302.12,301.42,301.42,1400.0,277.9716,277.9716,277.3276,277.3276,1400.0
2019-03-05 09:55:00,301.79,302.85,301.76,302.36,1400.0,277.668,278.6433,277.6404,278.1925,1400.0
2019-03-05 10:00:00,302.46,303.17,302.46,303.17,1400.0,278.2845,278.9377,278.2845,278.9377,1400.0
2019-03-05 10:05:00,303.04,303.76,303.04,303.14,3832.0,278.8181,279.4806,278.8181,278.9101,3832.0
2019-03-05 10:10:00,302.57,302.78,302.28,302.65,2141.0,278.3857,278.5789,278.1188,278.4593,2141.0
2019-03-05 10:15:00,302.64,302.64,301.78,302.11,3545.0,278.4501,278.4501,277.6588,277.9624,3545.0
2019-03-05 10:20:00,302.07,302.85,302.07,302.42,10222.0,277.9256,278.6433,277.9256,278.2477,10222.0
2019-03-05 10:25:00,302.59,302.81,301.99,302.31,2301.0,278.4041,278.6065,277.852,278.1465,2301.0
2019-03-05 10:30:00,302.32,302.73,302.32,302.61,1500.0,278.1557,278.5329,278.1557,278.4225,1500.0
2019-03-05 10:35:00,302.48,302.67,302.48,302.5,1502.0,278.3029,278.4777,278.3029,278.3213,1502.0
2019-03-05 10:40:00,302.72,302.94,302.67,302.72,3635.0,278.5237,278.7261,278.4777,278.5237,3635.0
2019-03-05 10:45:00,302.61,302.63,301.91,301.98,5701.0,278.4225,278.4409,277.7784,277.8428,5701.0
2019-03-05 10:50:00,302.1,302.12,301.81,301.81,1250.0,277.9532,277.9716,277.6864,277.6864,1250.0
2019-03-05 10:55:00,301.64,301.64,301.17,301.4,1360.0,277.53,277.53,277.0976,277.3092,1360.0
2019-03-05 11:00:00,301.51,301.75,301.42,301.75,1500.0,277.4104,277.6312,277.3276,277.6312,1500.0
2019-03-05 11:05:00,301.68,301.74,301.52,301.73,900.0,277.5668,277.622,277.4196,277.6128,900.0
2019-03-05 11:10:00,301.86,302.0,301.33,301.63,3233.0,277.7324,277.8612,277.2448,277.5208,3233.0
2019-03-05 11:15:00,301.34,301.65,301.34,301.65,900.0,277.254,277.5392,277.254,277.5392,900.0
2019-03-05 11:20:00,301.83,301.83,301.59,301.62,700.0,277.7048,277.7048,277.484,277.5116,700.0
2019-03-05 11:25:00,301.5,301.51,301.33,301.33,1500.0,277.4012,277.4104,277.2448,277.2448,1500.0
2019-03-05 11:30:00,301.25,301.47,301.25,301.47,325.0,277.1712,277.3736,277.1712,277.3736,325.0
2019-03-05 11:35:00,301.49,302.18,301.48,302.18,3400.0,277.392,278.0268,277.3828,278.0268,3400.0
2019-03-05 11:40:00,301.98,301.98,301.98,301.98,200.0,277.8428,277.8428,277.8428,277.8428,200.0
2019-03-05 11:45:00,301.92,301.95,301.77,301.95,1600.0,277.7876,277.8152,277.6496,277.8152,1600.0
2019-03-05 11:50:00,301.84,301.96,301.56,301.63,2204.0,277.714,277.8244,277.4564,277.5208,2204.0
2019-03-05 11:55:00,301.63,301.63,301.62,301.63,100.0,277.5208,277.5208,277.5116,277.5208,100.0
2019-03-05 12:00:00,301.69,301.9,301.69,301.9,1108.0,277.576,277.7692,277.576,277.7692,1108.0
2019-03-05 12:05:00,302.04,302.04,301.89,301.89,600.0,277.898,277.898,277.76,277.76,600.0
2019-03-05 12:10:00,301.73,301.9,301.73,301.9,800.0,277.6128,277.7692,277.6128,277.7692,800.0
2019-03-05 12:15:00,301.77,301.78,301.63,301.63,500.0,277.6496,277.6588,277.5208,277.5208,500.0
2019-03-05 12:20:00,301.68,301.74,301.66,301.67,900.0,277.5668,277.622,277.5484,277.5576,900.0
2019-03-05 12:25:00,301.59,301.59,301.58,301.58,400.0,277.484,277.484,277.4748,277.4748,400.0
2019-03-05 12:30:00,301.57,301.57,301.39,301.39,200.0,277.4656,277.4656,277.3,277.3,200.0
2019-03-05 12:35:00,301.36,301.36,301.15,301.15,800.0,277.2724,277.2724,277.0792,277.0792,800.0
2019-03-05 12:40:00,301.2,301.29,301.17,301.17,1500.0,277.1252,277.208,277.0976,277.0976,1500.0
2019-03-05 12:45:00,301.29,301.52,301.29,301.44,1500.0,277.208,277.4196,277.208,277.346,1500.0
2019-03-05 12:50:00,301.47,302.12,301.47,302.06,1834.0,277.3736,277.9716,277.3736,277.9164,1834.0
2019-03-05 12:55:00,302.13,302.45,302.11,302.38,4200.0,277.9808,278.2753,277.9624,278.2109,4200.0
2019-03-05 13:00:00,302.4,302.84,302.35,302.84,1100.0,278.2293,278.6341,278.1833,278.6341,1100.0
2019-03-05 13:05:00,302.74,302.82,302.56,302.66,1600.0,278.5421,278.6157,278.3765,278.4685,1600.0
2019-03-05 13:10:00,302.6,302.6,302.35,302.6,2900.0,278.4133,278.4133,278.1833,278.4133,2900.0
2019-03-05 13:15:00,302.59,302.59,302.38,302.45,2000.0,278.4041,278.4041,278.2109,278.2753,2000.0
2019-03-05 13:20:00,302.47,302.47,302.23,302.36,1307.0,278.2937,278.2937,278.0728,278.1925,1307.0
2019-03-05 13:25:00,302.16,302.24,301.87,301.87,1200.0,278.0084,278.082,277.7416,277.7416,1200.0
2019-03-05 13:30:00,301.86,301.96,301.76,301.84,1600.0,277.7324,277.8244,277.6404,277.714,1600.0
2019-03-05 13:35:00,301.85,302.18,301.85,302.12,1404.0,277.7232,278.0268,277.7232,277.9716,1404.0
2019-03-05 13:40:00,302.04,302.04,301.92,301.94,811.0,277.898,277.898,277.7876,277.806,811.0
2019-03-05 13:45:00,301.53,301.8,301.53,301.8,700.0,277.4288,277.6772,277.4288,277.6772,700.0
2019-03-05 13:50:00,301.8,301.8,301.8,301.8,0.0,277.6772,277.6772,277.6772,277.6772,0.0
2019-03-05 13:55:00,301.92,302.07,301.92,302.0,870.0,277.7876,277.9256,277.7876,277.8612,870.0
2019-03-05 14:00:00,301.99,302.34,301.99,302.34,1250.0,277.852,278.1741,277.852,278.1741,1250.0
2019-03-05 14:05:00,302.34,302.34,302.17,302.2,700.0,278.1741,278.1741,278.0176,278.0452,700.0
2019-03-05 14:10:00,302.2,302.2,302.2,302.2,300.0,278.0452,278.0452,278.0452,278.0452,300.0
2019-03-05 14:15:00,302.28,302.34,302.28,302.34,400.0,278.1188,278.1741,278.1188,278.1741,400.0
2019-03-05 14:20:00,302.56,302.61,302.29,302.29,5100.0,278.3765,278.4225,278.1281,278.1281,5100.0
2019-03-05 14:25:00,302.27,302.39,302.22,302.39,775.0,278.1096,278.2201,278.0636,278.2201,775.0
2019-03-05 14:30:00,302.47,303.08,302.45,303.0,7437.0,278.2937,278.8549,278.2753,278.7813,7437.0
2019-03-05 14:35:00,302.7,302.7,302.22,302.34,1300.0,278.5053,278.5053,278.0636,278.1741,1300.0
2019-03-05 14:40:00,302.35,302.54,302.35,302.36,1400.0,278.1833,278.3581,278.1833,278.1925,1400.0
2019-03-05 14:45:00,302.43,302.54,302.43,302.54,300.0,278.2569,278.3581,278.2569,278.3581,300.0
2019-03-05 14:50:00,302.19,302.49,302.19,302.41,900.0,278.036,278.3121,278.036,278.2385,900.0
2019-03-05 14:55:00,302.03,302.03,302.03,302.03,100.0,277.8888,277.8888,277.8888,277.8888,100.0
2019-03-05 15:00:00,301.77,301.95,301.77,301.78,600.0,277.6496,277.8152,277.6496,277.6588,600.0
2019-03-05 15:05:00,301.88,301.88,301.63,301.67,1400.0,277.7508,277.7508,277.5208,277.5576,1400.0
2019-03-05 15:10:00,301.63,301.72,301.37,301.37,1600.0,277.5208,277.6036,277.2816,277.2816,1600.0
2019-03-05 15:15:00,301.28,301.34,301.28,301.33,400.0,277.1988,277.254,277.1988,277.2448,400.0
2019-03-05 15:20:00,301.02,301.23,301.0,301.23,1300.0,276.9596,277.1528,276.9412,277.1528,1300.0
2019-03-05 15:25:00,301.29,301.29,301.0,301.04,1300.0,277.208,277.208,276.9412,276.978,1300.0
2019-03-05 15:30:00,300.86,301.22,300.84,301.14,2000.0,276.8124,277.1436,276.7939,277.07,2000.0
2019-03-05 15:35:00,301.17,302.05,301.08,302.05,6300.0,277.0976,277.9072,277.0148,277.9072,6300.0
2019-03-05 15:40:00,301.99,302.08,301.88,302.05,6579.0,277.852,277.9348,277.7508,277.9072,6579.0
2019-03-05 15:45:00,302.16,302.32,302.11,302.14,3814.0,278.0084,278.1557,277.9624,277.99,3814.0
2019-03-05 15:50:00,302.04,302.47,301.9,302.4,14176.0,277.898,278.2937,277.7692,278.2293,14176.0
2019-03-05 15:55:00,302.4,302.51,301.12,301.35,43078.0,278.2293,278.3305,277.0516,277.2632,43078.0
2019-03-06 09:30:00,301.98,303.21,300.0,303.21,3928.0,277.8428,278.9745,276.0211,278.9745,3928.0
2019-03-06 09:35:00,303.82,304.65,301.57,301.57,3347.0,279.5358,280.2994,277.4656,277.4656,3347.0
2019-03-06 09:40:00,301.88,301.88,301.01,301.48,802.0,277.7508,277.7508,276.9504,277.3828,802.0
2019-03-06 09:45:00,301.57,302.77,301.48,302.01,9803.0,277.4656,278.5697,277.3828,277.8704,9803.0
2019-03-06 09:50:00,302.0,302.0,302.0,302.0,279.0,277.8612,277.8612,277.8612,277.8612,279.0
2019-03-06 09:55:00,301.26,302.24,301.25,302.24,3820.0,277.1804,278.082,277.1712,278.082,3820.0
2019-03-06 10:00:00,302.38,302.85,301.94,302.21,2748.0,278.2109,278.6433,277.806,278.0544,2748.0
2019-03-06 10:05:00,302.16,302.51,302.16,302.51,728.0,278.0084,278.3305,278.0084,278.3305,728.0
2019-03-06 10:10:00,302.56,302.78,302.2,302.51,2420.0,278.3765,278.5789,278.0452,278.3305,2420.0
2019-03-06 10:15:00,302.52,302.52,302.3,302.4,500.0,278.3397,278.3397,278.1373,278.2293,500.0
2019-03-06 10:20:00,302.36,302.84,302.36,302.47,1000.0,278.1925,278.6341,278.1925,278.2937,1000.0
2019-03-06 10:25:00,302.54,302.64,302.51,302.56,1611.0,278.3581,278.4501,278.3305,278.3765,1611.0
2019-03-06 10:30:00,302.26,302.26,302.08,302.25,600.0,278.1004,278.1004,277.9348,278.0912,600.0
2019-03-06 10:35:00,302.31,302.68,302.31,302.68,1600.0,278.1465,278.4869,278.1465,278.4869,1600.0
2019-03-06 10:40:00,302.68,302.97,302.68,302.97,600.0,278.4869,278.7537,278.4869,278.7537,600.0
2019-03-06 10:45:00,302.83,303.64,302.83,303.2,6056.0,278.6249,279.3701,278.6249,278.9653,6056.0
2019-03-06 10:50:00,303.23,303.8,303.23,303.65,9970.0,278.9929,279.5174,278.9929,279.3793,9970.0
2019-03-06 10:55:00,303.72,304.09,303.72,304.09,1600.0,279.4438,279.7842,279.4438,279.7842,1600.0
2019-03-06 11:00:00,303.95,304.4,303.94,304.4,800.0,279.6554,280.0694,279.6462,280.0694,800.0
2019-03-06 11:05:00,304.52,304.74,304.52,304.74,1200.0,280.1798,280.3822,280.1798,280.3822,1200.0
2019-03-06 11:10:00,304.91,304.93,304.65,304.67,600.0,280.5386,280.557,280.2994,280.3178,600.0
2019-03-06 11:15:00,304.84,304.89,304.63,304.63,1770.0,280.4742,280.5202,280.281,280.281,1770.0
2019-03-06 11:20:00,304.37,304.64,304.2,304.64,2000.0,280.0418,280.2902,279.8854,280.2902,2000.0
2019-03-06 11:25:00,304.71,304.84,304.49,304.75,1800.0,280.3546,280.4742,280.1522,280.3914,1800.0
2019-03-06 11:30:00,304.65,304.65,304.4,304.4,633.0,280.2994,280.2994,280.0694,280.0694,633.0
2019-03-06 11:35:00,304.4,304.4,304.37,304.37,200.0,280.0694,280.0694,280.0418,280.0418,200.0
2019-03-06 11:40:00,304.21,304.59,304.1,304.24,1577.0,279.8946,280.2442,279.7934,279.9222,1577.0
2019-03-06 11:45:00,304.39,304.39,303.8,303.8,1800.0,280.0602,280.0602,279.5174,279.5174,1800.0
2019-03-06 11:50:00,303.8,303.97,303.63,303.97,3510.0,279.5174,279.6738,279.3609,279.6738,3510.0
2019-03-06 11:55:00,303.73,304.07,303.72,304.07,2400.0,279.453,279.7658,279.4438,279.7658,2400.0
2019-03-06 12:00:00,303.84,304.09,303.68,304.04,3975.0,279.5542,279.7842,279.4069,279.7382,3975.0
2019-03-06 12:05:00,303.94,304.57,303.94,304.53,4658.0,279.6462,280.2258,279.6462,280.189,4658.0
2019-03-06 12:10:00,304.65,304.65,304.3,304.47,1722.0,280.2994,280.2994,279.9774,280.1338,1722.0
2019-03-06 12:15:00,304.47,304.75,304.34,304.41,1700.0,280.1338,280.3914,280.0142,280.0786,1700.0
2019-03-06 12:20:00,304.03,304.32,304.03,304.3,1129.0,279.729,279.9958,279.729,279.9774,1129.0
2019-03-06 12:25:00,304.12,304.15,303.93,304.07,1009.0,279.8118,279.8394,279.637,279.7658,1009.0
2019-03-06 12:30:00,304.07,304.29,304.07,304.29,500.0,279.7658,279.9682,279.7658,279.9682,500.0
2019-03-06 12:35:00,304.38,304.51,304.32,304.41,1400.0,280.051,280.1706,279.9958,280.0786,1400.0
2019-03-06 12:40:00,304.3,304.3,304.09,304.24,1504.0,279.9774,279.9774,279.7842,279.9222,1504.0
2019-03-06 12:45:00,303.99,303.99,303.86,303.87,300.0,279.6922,279.6922,279.5726,279.5818,300.0
2019-03-06 12:50:00,303.97,303.97,303.62,303.62,400.0,279.6738,279.6738,279.3517,279.3517,400.0
2019-03-06 12:55:00,303.61,303.81,303.55,303.55,2984.0,279.3425,279.5266,279.2873,279.2873,2984.0
2019-03-06 13:00:00,303.68,303.96,303.62,303.96,2281.0,279.4069,279.6646,279.3517,279.6646,2281.0
2019-03-06 13:05:00,303.76,304.04,303.62,303.73,3651.0,279.4806,279.7382,279.3517,279.453,3651.0
2019-03-06 13:10:00,303.93,304.07,303.93,304.05,1100.0,279.637,279.7658,279.637,279.7474,1100.0
2019-03-06 13:15:00,304.17,304.41,304.05,304.35,3300.0,279.8578,280.0786,279.7474,280.0234,3300.0
2019-03-06 13:20:00,304.2,304.2,303.79,303.95,3358.0,279.8854,279.8854,279.5082,279.6554,3358.0
2019-03-06 13:25:00,303.83,303.86,303.67,303.67,300.0,279.545,279.5726,279.3977,279.3977,300.0
2019-03-06 13:30:00,303.75,304.13,303.75,304.13,1200.0,279.4714,279.821,279.4714,279.821,1200.0
2019-03-06 13:35:00,303.97,304.41,303.83,304.41,1300.0,279.6738,280.0786,279.545,280.0786,1300.0
2019-03-06 13:40:00,304.25,304.42,304.25,304.42,1100.0,279.9314,280.0878,279.9314,280.0878,1100.0
2019-03-06 13:45:00,304.11,304.11,304.08,304.08,279.0,279.8026,279.8026,279.775,279.775,279.0
2019-03-06 13:50:00,304.23,304.49,304.14,304.35,1300.0,279.913,280.1522,279.8302,280.0234,1300.0
2019-03-06 13:55:00,304.42,305.0,304.42,304.99,3913.0,280.0878,280.6214,280.0878,280.6122,3913.0
2019-03-06 14:00:00,304.94,305.33,304.94,305.3,800.0,280.5662,280.9251,280.5662,280.8975,800.0
2019-03-06 14:05:00,305.08,305.08,304.84,304.84,300.0,280.695,280.695,280.4742,280.4742,300.0
2019-03-06 14:10:00,304.72,304.79,304.5,304.53,2000.0,280.3638,280.4282,280.1614,280.189,2000.0
2019-03-06 14:15:00,304.44,304.8,304.36,304.62,3326.0,280.1062,280.4374,280.0326,280.2718,3326.0
2019-03-06 14:20:00,304.58,305.02,304.58,305.02,1400.0,280.235,280.6398,280.235,280.6398,1400.0
2019-03-06 14:25:00,304.78,304.78,304.46,304.48,1162.0,280.419,280.419,280.1246,280.143,1162.0
2019-03-06 14:30:00,304.52,304.6,304.12,304.12,540.0,280.1798,280.2534,279.8118,279.8118,540.0
2019-03-06 14:35:00,303.98,304.35,303.97,304.12,1300.0,279.683,280.0234,279.6738,279.8118,1300.0
2019-03-06 14:40:00,303.89,303.89,303.54,303.55,1310.0,279.6002,279.6002,279.2781,279.2873,1310.0
2019-03-06 14:45:00,303.61,303.77,303.54,303.54,1207.0,279.3425,279.4898,279.2781,279.2781,1207.0
2019-03-06 14:50:00,303.67,303.85,303.37,303.63,2400.0,279.3977,279.5634,279.1217,279.3609,2400.0
2019-03-06 14:55:00,303.71,304.1,303.71,304.05,900.0,279.4346,279.7934,279.4346,279.7474,900.0
2019-03-06 15:00:00,304.15,304.2,303.77,303.77,1800.0,279.8394,279.8854,279.4898,279.4898,1800.0
2019-03-06 15:05:00,303.57,303.64,303.44,303.48,1400.0,279.3057,279.3701,279.1861,279.2229,1400.0
2019-03-06 15:10:00,303.53,303.63,303.34,303.35,825.0,279.2689,279.3609,279.0941,279.1033,825.0
2019-03-06 15:15:00,303.1,303.1,302.76,302.84,1400.0,278.8733,278.8733,278.5605,278.6341,1400.0
2019-03-06 15:20:00,303.0,303.01,302.79,302.89,2712.0,278.7813,278.7905,278.5881,278.6801,2712.0
2019-03-06 15:25:00,302.79,302.85,302.67,302.85,2702.0,278.5881,278.6433,278.4777,278.6433,2702.0
2019-03-06 15:30:00,302.79,303.15,302.79,303.1,2400.0,278.5881,278.9193,278.5881,278.8733,2400.0
2019-03-06 15:35:00,303.1,303.26,303.0,303.26,2071.0,278.8733,279.0205,278.7813,279.0205,2071.0
2019-03-06 15:40:00,303.33,303.47,303.18,303.44,2361.0,279.0849,279.2137,278.9469,279.1861,2361.0
2019-03-06 15:45:00,303.51,303.51,303.04,303.11,4098.0,279.2505,279.2505,278.8181,278.8825,4098.0
2019-03-06 15:50:00,303.11,303.46,302.86,302.86,6622.0,278.8825,279.2045,278.6525,278.6525,6622.0
2019-03-06 15:55:00,302.75,302.85,302.43,302.48,17852.0,278.5513,278.6433,278.2569,278.3029,17852.0
2019-03-07 09:30:00,300.73,301.84,300.66,301.59,4511.0,276.6927,277.714,276.6283,277.484,4511.0
2019-03-07 09:35:00,301.47,301.47,299.7,300.72,5710.0,277.3736,277.3736,275.7451,276.6835,5710.0
2019-03-07 09:40:00,300.69,300.87,299.55,299.55,7180.0,276.6559,276.8216,275.6071,275.6071,7180.0
2019-03-07 09:45:00,299.0,299.21,297.68,297.68,5906.0,275.101,275.2942,273.8865,273.8865,5906.0
2019-03-07 09:50:00,297.67,297.87,296.22,296.73,9266.0,273.8773,274.0613,272.5432,273.0125,9266.0
2019-03-07 09:55:00,297.27,298.1,297.27,298.1,600.0,273.5093,274.273,273.5093,274.273,600.0
2019-03-07 10:00:00,297.91,298.18,297.03,297.46,4072.0,274.0981,274.3466,273.2885,273.6841,4072.0
2019-03-07 10:05:00,297.8,297.8,296.89,296.89,1000.0,273.9969,273.9969,273.1597,273.1597,1000.0
2019-03-07 10:10:00,296.74,296.74,296.2,296.44,2172.0,273.0217,273.0217,272.5248,272.7456,2172.0
2019-03-07 10:15:00,296.37,296.52,295.97,295.97,1807.0,272.6812,272.8192,272.3132,272.3132,1807.0
2019-03-07 10:20:00,295.82,296.78,295.82,296.47,1388.0,272.1752,273.0585,272.1752,272.7732,1388.0
2019-03-07 10:25:00,296.57,297.25,296.57,297.25,800.0,272.8652,273.4909,272.8652,273.4909,800.0
2019-03-07 10:30:00,297.25,297.62,297.25,297.44,1133.0,273.4909,273.8313,273.4909,273.6657,1133.0
2019-03-07 10:35:00,297.49,297.52,297.29,297.52,1900.0,273.7117,273.7393,273.5277,273.7393,1900.0
2019-03-07 10:40:00,297.43,297.76,297.43,297.76,2400.0,273.6565,273.9601,273.6565,273.9601,2400.0
2019-03-07 10:45:00,297.87,298.39,297.87,298.18,1800.0,274.0613,274.5398,274.0613,274.3466,1800.0
2019-03-07 10:50:00,298.06,298.06,297.29,297.41,2885.0,274.2362,274.2362,273.5277,273.6381,2885.0
2019-03-07 10:55:00,297.52,298.39,297.52,298.2,9100.0,273.7393,274.5398,273.7393,274.365,9100.0
2019-03-07 11:00:00,298.19,298.82,298.18,298.39,2400.0,274.3558,274.9354,274.3466,274.5398,2400.0
2019-03-07 11:05:00,298.03,298.03,297.18,297.38,2700.0,274.2086,274.2086,273.4265,273.6105,2700.0
2019-03-07 11:10:00,297.48,297.57,297.19,297.24,800.0,273.7025,273.7853,273.4357,273.4817,800.0
2019-03-07 11:15:00,297.42,297.42,296.85,296.85,1400.0,273.6473,273.6473,273.1229,273.1229,1400.0
2019-03-07 11:20:00,296.94,297.45,296.73,297.45,2400.0,273.2057,273.6749,273.0125,273.6749,2400.0
2019-03-07 11:25:00,297.49,297.9,297.49,297.82,900.0,273.7117,274.0889,273.7117,274.0153,900.0
2019-03-07 11:30:00,297.95,298.54,297.95,298.35,2400.0,274.1349,274.6778,274.1349,274.503,2400.0
2019-03-07 11:35:00,298.29,298.4,297.93,297.93,500.0,274.4478,274.549,274.1165,274.1165,500.0
2019-03-07 11:40:00,298.11,298.22,298.04,298.14,1200.0,274.2822,274.3834,274.2178,274.3098,1200.0
2019-03-07 11:45:00,298.17,298.57,298.17,298.41,1900.0,274.3374,274.7054,274.3374,274.5582,1900.0
2019-03-07 11:50:00,298.26,298.54,298.1,298.54,2200.0,274.4202,274.6778,274.273,274.6778,2200.0
2019-03-07 11:55:00,298.67,299.01,298.67,299.01,2800.0,274.7974,275.1102,274.7974,275.1102,2800.0
2019-03-07 12:00:00,298.71,298.8,298.37,298.8,3113.0,274.8342,274.917,274.5214,274.917,3113.0
2019-03-07 12:05:00,298.89,299.44,298.89,299.44,1500.0,274.9998,275.5059,274.9998,275.5059,1500.0
2019-03-07 12:10:00,299.31,299.52,299.02,299.28,2400.0,275.3862,275.5795,275.1194,275.3586,2400.0
2019-03-07 12:15:00,299.35,299.35,299.01,299.15,1900.0,275.423,275.423,275.1102,275.239,1900.0
2019-03-07 12:20:00,299.28,299.77,299.28,299.7,2233.0,275.3586,275.8095,275.3586,275.7451,2233.0
2019-03-07 12:25:00,299.93,300.22,299.81,299.86,1100.0,275.9567,276.2235,275.8463,275.8923,1100.0
2019-03-07 12:30:00,299.81,300.13,299.55,300.13,3300.0,275.8463,276.1407,275.6071,276.1407,3300.0
2019-03-07 12:35:00,300.31,300.46,300.07,300.29,1500.0,276.3063,276.4443,276.0855,276.2879,1500.0
2019-03-07 12:40:00,300.25,300.45,299.66,300.01,5160.0,276.2511,276.4351,275.7083,276.0303,5160.0
2019-03-07 12:45:00,300.0,300.29,299.83,299.89,1300.0,276.0211,276.2879,275.8647,275.9199,1300.0
2019-03-07 12:50:00,300.0,300.5,299.97,300.5,1700.0,276.0211,276.4811,275.9935,276.4811,1700.0
2019-03-07 12:55:00,300.5,300.5,300.5,300.5,0.0,276.4811,276.4811,276.4811,276.4811,0.0
2019-03-07 13:00:00,300.27,300.37,300.16,300.16,2876.0,276.2695,276.3615,276.1683,276.1683,2876.0
2019-03-07 13:05:00,299.86,299.87,299.68,299.74,900.0,275.8923,275.9015,275.7267,275.7819,900.0
2019-03-07 13:10:00,299.79,300.0,299.78,300.0,1259.0,275.8279,276.0211,275.8187,276.0211,1259.0
2019-03-07 13:15:00,300.23,300.23,299.94,300.1,300.0,276.2327,276.2327,275.9659,276.1131,300.0
2019-03-07 13:20:00,300.1,300.1,300.01,300.02,338.0,276.1131,276.1131,276.0303,276.0395,338.0
2019-03-07 13:25:00,299.9,299.9,299.47,299.81,1400.0,275.9291,275.9291,275.5335,275.8463,1400.0
2019-03-07 13:30:00,299.5,299.5,299.5,299.5,100.0,275.5611,275.5611,275.5611,275.5611,100.0
2019-03-07 13:35:00,299.3,299.42,299.3,299.42,300.0,275.377,275.4874,275.377,275.4874,300.0
2019-03-07 13:40:00,299.4,299.48,299.3,299.31,802.0,275.469,275.5427,275.377,275.3862,802.0
2019-03-07 13:45:00,299.32,299.33,299.14,299.24,1973.0,275.3954,275.4046,275.2298,275.3218,1973.0
2019-03-07 13:50:00,299.23,299.23,298.77,298.77,1203.0,275.3126,275.3126,274.8894,274.8894,1203.0
2019-03-07 13:55:00,298.72,298.79,298.5,298.58,1674.0,274.8434,274.9078,274.641,274.7146,1674.0
2019-03-07 14:00:00,298.58,298.68,298.39,298.48,2720.0,274.7146,274.8066,274.5398,274.6226,2720.0
2019-03-07 14:05:00,298.38,298.38,297.69,297.72,2800.0,274.5306,274.5306,273.8957,273.9233,2800.0
2019-03-07 14:10:00,297.63,297.81,297.15,297.21,1700.0,273.8405,274.0061,273.3989,273.4541,1700.0
2019-03-07 14:15:00,297.15,297.26,297.04,297.21,2749.0,273.3989,273.5001,273.2977,273.4541,2749.0
2019-03-07 14:20:00,297.15,297.26,297.03,297.03,1465.0,273.3989,273.5001,273.2885,273.2885,1465.0
2019-03-07 14:25:00,297.05,297.35,296.96,297.24,1500.0,273.3069,273.5829,273.2241,273.4817,1500.0
2019-03-07 14:30:00,297.35,297.35,296.91,297.11,2300.0,273.5829,273.5829,273.1781,273.3621,2300.0
2019-03-07 14:35:00,297.29,297.29,297.1,297.18,1000.0,273.5277,273.5277,273.3529,273.4265,1000.0
2019-03-07 14:40:00,297.17,297.45,297.0,297.45,1200.0,273.4173,273.6749,273.2609,273.6749,1200.0
2019-03-07 14:45:00,297.51,297.57,297.22,297.46,2798.0,273.7301,273.7853,273.4633,273.6841,2798.0
2019-03-07 14:50:00,297.55,297.76,297.21,297.21,1303.0,273.7669,273.9601,273.4541,273.4541,1303.0
2019-03-07 14:55:00,297.36,297.63,297.07,297.45,1610.0,273.5921,273.8405,273.3253,273.6749,1610.0
2019-03-07 15:00:00,297.47,297.5,297.02,297.24,1000.0,273.6933,273.7209,273.2793,273.4817,1000.0
2019-03-07 15:05:00,297.32,297.33,297.02,297.33,1084.0,273.5553,273.5645,273.2793,273.5645,1084.0
2019-03-07 15:10:00,297.33,297.52,297.23,297.52,2100.0,273.5645,273.7393,273.4725,273.7393,2100.0
2019-03-07 15:15:00,297.57,297.58,297.47,297.58,800.0,273.7853,273.7945,273.6933,273.7945,800.0
2019-03-07 15:20:00,297.79,297.82,297.63,297.74,3612.0,273.9877,274.0153,273.8405,273.9417,3612.0
2019-03-07 15:25:00,297.83,297.93,297.35,297.39,1903.0,274.0245,274.1165,273.5829,273.6197,1903.0
2019-03-07 15:30:00,297.15,297.56,297.15,297.37,1600.0,273.3989,273.7761,273.3989,273.6013,1600.0
2019-03-07 15:35:00,297.5,298.22,297.5,297.91,6020.0,273.7209,274.3834,273.7209,274.0981,6020.0
2019-03-07 15:40:00,297.74,297.74,297.35,297.44,800.0,273.9417,273.9417,273.5829,273.6657,800.0
2019-03-07 15:45:00,297.43,297.9,297.25,297.74,6669.0,273.6565,274.0889,273.4909,273.9417,6669.0
2019-03-07 15:50:00,297.75,297.75,297.31,297.47,3921.0,273.9509,273.9509,273.5461,273.6933,3921.0
2019-03-07 15:55:00,297.61,298.23,297.61,297.74,15172.0,273.8221,274.3926,273.8221,273.9417,15172.0
2019-03-08 09:30:00,295.57,295.57,294.04,295.22,3272.0,271.9452,271.9452,270.5375,271.6232,3272.0
2019-03-08 09:35:00,295.19,296.31,295.18,295.74,2959.0,271.5956,272.626,271.5864,272.1016,2959.0
2019-03-08 09:40:00,295.37,295.37,294.57,294.57,1800.0,271.7612,271.7612,271.0251,271.0251,1800.0
2019-03-08 09:45:00,294.58,294.58,294.04,294.04,1900.0,271.0343,271.0343,270.5375,270.5375,1900.0
2019-03-08 09:50:00,294.05,294.15,293.24,293.48,1800.0,270.5467,270.6387,269.8014,270.0222,1800.0
2019-03-08 09:55:00,293.58,293.95,293.49,293.51,1508.0,270.1142,270.4547,270.0314,270.0498,1508.0
2019-03-08 10:00:00,293.35,293.49,292.78,292.95,3375.0,269.9026,270.0314,269.3782,269.5346,3375.0
2019-03-08 10:05:00,292.94,293.04,292.22,292.23,5908.0,269.5254,269.6174,268.8629,268.8721,5908.0
2019-03-08 10:10:00,293.14,293.19,292.72,293.01,2200.0,269.7094,269.7554,269.323,269.5898,2200.0
2019-03-08 10:15:00,292.73,292.98,292.03,292.32,1900.0,269.3322,269.5622,268.6881,268.9549,1900.0
2019-03-08 10:20:00,292.05,292.33,291.75,292.33,600.0,268.7065,268.9642,268.4305,268.9642,600.0
2019-03-08 10:25:00,292.38,292.6,292.15,292.22,1290.0,269.0102,269.2126,268.7985,268.8629,1290.0
2019-03-08 10:30:00,292.29,292.45,292.07,292.07,1100.0,268.9273,269.0746,268.7249,268.7249,1100.0
2019-03-08 10:35:00,292.11,292.44,292.03,292.15,2500.0,268.7617,269.0654,268.6881,268.7985,2500.0
2019-03-08 10:40:00,292.05,293.13,292.05,293.13,1200.0,268.7065,269.7002,268.7065,269.7002,1200.0
2019-03-08 10:45:00,293.28,293.58,293.26,293.26,5897.0,269.8382,270.1142,269.8198,269.8198,5897.0
2019-03-08 10:50:00,293.54,293.54,293.02,293.39,8300.0,270.0774,270.0774,269.599,269.9394,8300.0
2019-03-08 10:55:00,293.31,293.41,292.91,292.95,3323.0,269.8658,269.9578,269.4978,269.5346,3323.0
2019-03-08 11:00:00,292.89,292.96,292.79,292.88,1200.0,269.4794,269.5438,269.3874,269.4702,1200.0
2019-03-08 11:05:00,293.0,293.25,292.88,292.88,2150.0,269.5806,269.8106,269.4702,269.4702,2150.0
2019-03-08 11:10:00,292.76,293.2,292.7,292.71,3600.0,269.3598,269.7646,269.3046,269.3138,3600.0
2019-03-08 11:15:00,292.79,292.79,292.36,292.36,1300.0,269.3874,269.3874,268.9918,268.9918,1300.0
2019-03-08 11:20:00,292.46,292.51,292.14,292.51,2054.0,269.0838,269.1298,268.7893,269.1298,2054.0
2019-03-08 11:25:00,292.78,292.98,292.46,292.64,3794.0,269.3782,269.5622,269.0838,269.2494,3794.0
2019-03-08 11:30:00,292.71,293.01,292.71,292.84,700.0,269.3138,269.5898,269.3138,269.4334,700.0
2019-03-08 11:35:00,292.65,292.66,292.38,292.38,723.0,269.2586,269.2678,269.0102,269.0102,723.0
2019-03-08 11:40:00,292.33,292.77,292.33,292.55,1700.0,268.9642,269.369,268.9642,269.1666,1700.0
2019-03-08 11:45:00,292.6,292.9,292.59,292.68,2300.0,269.2126,269.4886,269.2034,269.2862,2300.0
2019-03-08 11:50:00,292.38,292.42,292.19,292.42,1000.0,269.0102,269.047,268.8353,269.047,1000.0
2019-03-08 11:55:00,292.1,292.25,291.97,292.04,1210.0,268.7525,268.8905,268.6329,268.6973,1210.0
2019-03-08 12:00:00,292.04,292.27,292.0,292.11,1340.0,268.6973,268.9089,268.6605,268.7617,1340.0
2019-03-08 12:05:00,292.02,292.27,291.89,291.89,1200.0,268.6789,268.9089,268.5593,268.5593,1200.0
2019-03-08 12:10:00,291.81,291.82,291.66,291.72,1814.0,268.4857,268.4949,268.3477,268.4029,1814.0
2019-03-08 12:15:00,291.96,292.03,291.95,292.03,207.0,268.6237,268.6881,268.6145,268.6881,207.0
2019-03-08 12:20:00,291.89,292.18,291.73,291.73,1600.0,268.5593,268.8261,268.4121,268.4121,1600.0
2019-03-08 12:25:00,291.73,292.57,291.73,292.34,4118.0,268.4121,269.185,268.4121,268.9734,4118.0
2019-03-08 12:30:00,292.36,292.68,292.12,292.13,1900.0,268.9918,269.2862,268.7709,268.7801,1900.0
2019-03-08 12:35:00,292.02,292.34,291.65,291.77,6111.0,268.6789,268.9734,268.3385,268.4489,6111.0
2019-03-08 12:40:00,291.92,291.97,291.51,291.52,1000.0,268.5869,268.6329,268.2097,268.2189,1000.0
2019-03-08 12:45:00,291.63,291.63,291.29,291.29,1029.0,268.3201,268.3201,268.0073,268.0073,1029.0
2019-03-08 12:50:00,291.34,291.38,291.2,291.31,1202.0,268.0533,268.0901,267.9245,268.0257,1202.0
2019-03-08 12:55:00,291.25,291.33,291.23,291.33,400.0,267.9705,268.0441,267.9521,268.0441,400.0
2019-03-08 13:00:00,291.32,291.47,291.25,291.34,1101.0,268.0349,268.1729,267.9705,268.0533,1101.0
2019-03-08 13:05:00,291.34,291.6,291.33,291.45,1800.0,268.0533,268.2925,268.0441,268.1545,1800.0
2019-03-08 13:10:00,291.46,291.7,291.46,291.6,907.0,268.1637,268.3845,268.1637,268.2925,907.0
2019-03-08 13:15:00,291.64,291.7,291.29,291.4,1901.0,268.3293,268.3845,268.0073,268.1085,1901.0
2019-03-08 13:20:00,291.19,291.42,291.19,291.42,1000.0,267.9153,268.1269,267.9153,268.1269,1000.0
2019-03-08 13:25:00,291.39,291.71,291.38,291.69,800.0,268.0993,268.3937,268.0901,268.3753,800.0
2019-03-08 13:30:00,291.85,291.85,291.74,291.83,600.0,268.5225,268.5225,268.4213,268.5041,600.0
2019-03-08 13:35:00,292.01,292.13,291.85,292.11,1000.0,268.6697,268.7801,268.5225,268.7617,1000.0
2019-03-08 13:40:00,292.18,292.33,292.09,292.1,2500.0,268.8261,268.9642,268.7433,268.7525,2500.0
2019-03-08 13:45:00,292.06,292.38,292.02,292.3,3300.0,268.7157,269.0102,268.6789,268.9365,3300.0
2019-03-08 13:50:00,292.24,292.31,292.03,292.03,1974.0,268.8813,268.9457,268.6881,268.6881,1974.0
2019-03-08 13:55:00,291.99,292.01,291.86,291.87,7100.0,268.6513,268.6697,268.5317,268.5409,7100.0
2019-03-08 14:00:00,291.82,291.83,291.59,291.6,2402.0,268.4949,268.5041,268.2833,268.2925,2402.0
2019-03-08 14:05:00,291.7,291.92,291.64,291.92,1500.0,268.3845,268.5869,268.3293,268.5869,1500.0
2019-03-08 14:10:00,291.93,292.11,291.92,291.92,900.0,268.5961,268.7617,268.5869,268.5869,900.0
2019-03-08 14:15:00,292.02,292.1,291.8,291.81,2200.0,268.6789,268.7525,268.4765,268.4857,2200.0
2019-03-08 14:20:00,291.91,292.2,291.84,292.2,1300.0,268.5777,268.8445,268.5133,268.8445,1300.0
2019-03-08 14:25:00,292.13,292.49,292.13,292.32,2011.0,268.7801,269.1114,268.7801,268.9549,2011.0
2019-03-08 14:30:00,292.39,292.5,291.94,291.94,2600.0,269.0194,269.1206,268.6053,268.6053,2600.0
2019-03-08 14:35:00,292.02,292.02,291.85,291.95,1700.0,268.6789,268.6789,268.5225,268.6145,1700.0
2019-03-08 14:40:00,292.0,292.24,291.89,292.24,3121.0,268.6605,268.8813,268.5593,268.8813,3121.0
2019-03-08 14:45:00,292.32,292.56,292.32,292.5,1991.0,268.9549,269.1758,268.9549,269.1206,1991.0
2019-03-08 14:50:00,292.72,293.05,292.72,292.88,2100.0,269.323,269.6266,269.323,269.4702,2100.0
2019-03-08 14:55:00,292.7,292.7,292.4,292.46,2860.0,269.3046,269.3046,269.0286,269.0838,2860.0
2019-03-08 15:00:00,292.48,292.5,292.38,292.38,3307.0,269.1022,269.1206,269.0102,269.0102,3307.0
2019-03-08 15:05:00,292.38,292.52,292.24,292.36,5425.0,269.0102,269.139,268.8813,268.9918,5425.0
2019-03-08 15:10:00,292.32,292.32,291.92,292.1,3600.0,268.9549,268.9549,268.5869,268.7525,3600.0
2019-03-08 15:15:00,292.27,292.27,291.64,291.71,3340.0,268.9089,268.9089,268.3293,268.3937,3340.0
2019-03-08 15:20:00,291.71,291.88,291.7,291.78,1100.0,268.3937,268.5501,268.3845,268.4581,1100.0
2019-03-08 15:25:00,291.74,291.96,291.68,291.8,2017.0,268.4213,268.6237,268.3661,268.4765,2017.0
2019-03-08 15:30:00,291.6,292.27,291.6,292.23,3800.0,268.2925,268.9089,268.2925,268.8721,3800.0
2019-03-08 15:35:00,292.21,292.21,291.61,292.2,3900.0,268.8537,268.8537,268.3017,268.8445,3900.0
2019-03-08 15:40:00,292.15,293.13,292.09,293.13,5073.0,268.7985,269.7002,268.7433,269.7002,5073.0
2019-03-08 15:45:00,293.06,293.24,292.91,293.16,3751.0,269.6358,269.8014,269.4978,269.7278,3751.0
2019-03-08 15:50:00,293.06,293.53,293.05,293.44,8009.0,269.6358,270.0682,269.6266,269.9854,8009.0
2019-03-08 15:55:00,293.35,293.65,293.17,293.41,7978.0,269.9026,270.1786,269.737,269.9578,7978.0
2019-03-11 09:30:00,291.58,292.0,290.35,291.82,7713.0,268.2741,268.6605,267.1424,268.4949,7713.0
2019-03-11 09:35:00,291.76,292.37,291.68,291.74,2228.0,268.4397,269.001,268.3661,268.4213,2228.0
2019-03-11 09:40:00,291.76,292.9,291.76,292.9,1400.0,268.4397,269.4886,268.4397,269.4886,1400.0
2019-03-11 09:45:00,292.49,292.94,292.09,292.1,3600.0,269.1114,269.5254,268.7433,268.7525,3600.0
2019-03-11 09:50:00,291.51,291.65,291.38,291.38,2300.0,268.2097,268.3385,268.0901,268.0901,2300.0
2019-03-11 09:55:00,291.7,291.89,291.21,291.81,1828.0,268.3845,268.5593,267.9337,268.4857,1828.0
2019-03-11 10:00:00,292.11,292.88,292.11,292.88,3954.0,268.7617,269.4702,268.7617,269.4702,3954.0
2019-03-11 10:05:00,292.58,292.9,292.58,292.87,3828.0,269.1942,269.4886,269.1942,269.461,3828.0
2019-03-11 10:10:00,292.81,293.13,292.7,292.71,2904.0,269.4058,269.7002,269.3046,269.3138,2904.0
2019-03-11 10:15:00,292.89,293.0,292.6,292.83,4993.0,269.4794,269.5806,269.2126,269.4242,4993.0
2019-03-11 10:20:00,293.0,293.13,293.0,293.02,300.0,269.5806,269.7002,269.5806,269.599,300.0
2019-03-11 10:25:00,293.1,293.2,293.1,293.2,200.0,269.6726,269.7646,269.6726,269.7646,200.0
2019-03-11 10:30:00,293.3,293.3,292.76,292.99,3706.0,269.8566,269.8566,269.3598,269.5714,3706.0
2019-03-11 10:35:00,292.94,293.59,292.94,293.37,1206.0,269.5254,270.1234,269.5254,269.921,1206.0
2019-03-11 10:40:00,293.7,293.7,293.7,293.7,200.0,270.2246,270.2246,270.2246,270.2246,200.0
2019-03-11 10:45:00,293.92,294.11,293.89,294.07,500.0,270.4271,270.6019,270.3995,270.5651,500.0
2019-03-11 10:50:00,294.18,294.18,294.09,294.09,700.0,270.6663,270.6663,270.5835,270.5835,700.0
2019-03-11 10:55:00,293.77,293.95,293.77,293.91,650.0,270.2891,270.4547,270.2891,270.4179,650.0
2019-03-11 11:00:00,293.94,294.01,293.76,294.01,2018.0,270.4455,270.5099,270.2799,270.5099,2018.0
2019-03-11 11:05:00,294.03,294.35,294.03,294.35,2784.0,270.5283,270.8227,270.5283,270.8227,2784.0
2019-03-11 11:10:00,294.51,294.59,294.36,294.59,800.0,270.9699,271.0435,270.8319,271.0435,800.0
2019-03-11 11:15:00,294.65,294.67,294.43,294.43,900.0,271.0987,271.1171,270.8963,270.8963,900.0
2019-03-11 11:20:00,294.59,294.61,294.37,294.61,600.0,271.0435,271.0619,270.8411,271.0619,600.0
2019-03-11 11:25:00,294.57,294.57,294.17,294.41,1400.0,271.0251,271.0251,270.6571,270.8779,1400.0
2019-03-11 11:30:00,294.3,294.43,294.25,294.43,900.0,270.7767,270.8963,270.7307,270.8963,900.0
2019-03-11 11:35:00,294.59,294.72,294.24,294.24,1800.0,271.0435,271.1631,270.7215,270.7215,1800.0
2019-03-11 11:40:00,294.6,294.78,294.6,294.78,584.0,271.0527,271.2183,271.0527,271.2183,584.0
2019-03-11 11:45:00,294.58,294.62,294.23,294.23,1054.0,271.0343,271.0711,270.7123,270.7123,1054.0
2019-03-11 11:50:00,294.17,294.64,294.17,294.63,755.0,270.6571,271.0895,270.6571,271.0803,755.0
2019-03-11 11:55:00,294.73,294.87,294.7,294.75,1100.0,271.1723,271.3011,271.1447,271.1907,1100.0
2019-03-11 12:00:00,294.67,294.96,294.67,294.96,300.0,271.1171,271.3839,271.1171,271.3839,300.0
2019-03-11 12:05:00,295.24,295.24,295.23,295.23,200.0,271.6416,271.6416,271.6324,271.6324,200.0
2019-03-11 12:10:00,294.85,294.89,294.78,294.89,515.0,271.2827,271.3195,271.2183,271.3195,515.0
2019-03-11 12:15:00,294.73,294.96,294.73,294.96,600.0,271.1723,271.3839,271.1723,271.3839,600.0
2019-03-11 12:20:00,294.99,295.21,294.99,295.21,434.0,271.4115,271.614,271.4115,271.614,434.0
2019-03-11 12:25:00,295.21,295.37,295.21,295.21,600.0,271.614,271.7612,271.614,271.614,600.0
2019-03-11 12:30:00,295.24,295.45,295.24,295.45,400.0,271.6416,271.8348,271.6416,271.8348,400.0
2019-03-11 12:35:00,295.42,295.42,295.42,295.42,100.0,271.8072,271.8072,271.8072,271.8072,100.0
2019-03-11 12:40:00,295.61,295.61,295.45,295.45,1566.0,271.982,271.982,271.8348,271.8348,1566.0
2019-03-11 12:45:00,295.57,295.62,295.35,295.35,700.0,271.9452,271.9912,271.7428,271.7428,700.0
2019-03-11 12:50:00,295.26,295.41,294.91,294.91,1301.0,271.66,271.798,271.3379,271.3379,1301.0
2019-03-11 12:55:00,294.92,294.95,294.8,294.8,700.0,271.3471,271.3747,271.2367,271.2367,700.0
2019-03-11 13:00:00,294.7,294.95,294.7,294.95,718.0,271.1447,271.3747,271.1447,271.3747,718.0
2019-03-11 13:05:00,294.99,295.2,294.99,295.12,1000.0,271.4115,271.6048,271.4115,271.5311,1000.0
2019-03-11 13:10:00,295.08,295.13,295.08,295.13,300.0,271.4943,271.5403,271.4943,271.5403,300.0
2019-03-11 13:15:00,295.04,295.29,295.04,295.09,513.0,271.4575,271.6876,271.4575,271.5035,513.0
2019-03-11 13:20:00,295.02,295.03,294.92,294.93,510.0,271.4391,271.4483,271.3471,271.3563,510.0
2019-03-11 13:25:00,294.87,295.01,294.84,294.89,3013.0,271.3011,271.4299,271.2735,271.3195,3013.0
2019-03-11 13:30:00,294.89,294.89,294.89,294.89,0.0,271.3195,271.3195,271.3195,271.3195,0.0
2019-03-11 13:35:00,295.03,295.07,294.85,294.92,1825.0,271.4483,271.4851,271.2827,271.3471,1825.0
2019-03-11 13:40:00,294.8,294.8,294.77,294.77,301.0,271.2367,271.2367,271.2091,271.2091,301.0
2019-03-11 13:45:00,294.7,294.7,294.63,294.63,202.0,271.1447,271.1447,271.0803,271.0803,202.0
2019-03-11 13:50:00,294.59,294.79,294.59,294.79,400.0,271.0435,271.2275,271.0435,271.2275,400.0
2019-03-11 13:55:00,294.63,294.77,294.63,294.77,400.0,271.0803,271.2091,271.0803,271.2091,400.0
2019-03-11 14:00:00,294.63,294.88,294.63,294.83,1400.0,271.0803,271.3103,271.0803,271.2643,1400.0
2019-03-11 14:05:00,294.78,294.78,294.78,294.78,100.0,271.2183,271.2183,271.2183,271.2183,100.0
2019-03-11 14:10:00,294.68,294.81,294.68,294.8,659.0,271.1263,271.2459,271.1263,271.2367,659.0
2019-03-11 14:15:00,294.75,294.75,294.66,294.66,200.0,271.1907,271.1907,271.1079,271.1079,200.0
2019-03-11 14:20:00,294.71,295.21,294.69,295.21,900.0,271.1539,271.614,271.1355,271.614,900.0
2019-03-11 14:25:00,295.21,295.21,295.21,295.21,0.0,271.614,271.614,271.614,271.614,0.0
2019-03-11 14:30:00,294.98,295.1,294.84,295.1,300.0,271.4023,271.5127,271.2735,271.5127,300.0
2019-03-11 14:35:00,295.12,295.27,295.09,295.2,700.0,271.5311,271.6692,271.5035,271.6048,700.0
2019-03-11 14:40:00,295.01,295.01,294.96,294.96,300.0,271.4299,271.4299,271.3839,271.3839,300.0
2019-03-11 14:45:00,294.86,294.86,294.67,294.67,400.0,271.2919,271.2919,271.1171,271.1171,400.0
2019-03-11 14:50:00,294.59,294.8,294.54,294.8,1000.0,271.0435,271.2367,270.9975,271.2367,1000.0
2019-03-11 14:55:00,294.64,294.67,294.59,294.67,600.0,271.0895,271.1171,271.0435,271.1171,600.0
2019-03-11 15:00:00,294.69,294.88,294.69,294.88,500.0,271.1355,271.3103,271.1355,271.3103,500.0
2019-03-11 15:05:00,294.83,295.03,294.8,295.03,1100.0,271.2643,271.4483,271.2367,271.4483,1100.0
2019-03-11 15:10:00,294.86,295.07,294.86,295.07,300.0,271.2919,271.4851,271.2919,271.4851,300.0
2019-03-11 15:15:00,294.84,294.88,294.72,294.76,1600.0,271.2735,271.3103,271.1631,271.1999,1600.0
2019-03-11 15:20:00,294.72,295.02,294.72,294.97,1600.0,271.1631,271.4391,271.1631,271.3931,1600.0
2019-03-11 15:25:00,294.84,294.85,294.68,294.68,400.0,271.2735,271.2827,271.1263,271.1263,400.0
2019-03-11 15:30:00,294.73,295.07,294.73,295.07,1700.0,271.1723,271.4851,271.1723,271.4851,1700.0
2019-03-11 15:35:00,295.19,295.32,294.88,295.05,2700.0,271.5956,271.7152,271.3103,271.4667,2700.0
2019-03-11 15:40:00,294.92,295.19,294.86,295.19,2220.0,271.3471,271.5956,271.2919,271.5956,2220.0
2019-03-11 15:45:00,295.2,295.46,295.02,295.18,4325.0,271.6048,271.844,271.4391,271.5864,4325.0
2019-03-11 15:50:00,295.24,295.26,294.93,295.0,6123.0,271.6416,271.66,271.3563,271.4207,6123.0
2019-03-11 15:55:00,295.02,295.14,294.75,294.99,14226.0,271.4391,271.5495,271.1907,271.4115,14226.0
2019-03-12 09:30:00,295.71,295.71,294.05,294.05,4524.0,272.074,272.074,270.5467,270.5467,4524.0
2019-03-12 09:35:00,293.97,295.54,293.96,295.35,5356.0,270.4731,271.9176,270.4639,271.7428,5356.0
2019-03-12 09:40:00,295.42,295.42,295.41,295.42,200.0,271.8072,271.8072,271.798,271.8072,200.0
2019-03-12 09:45:00,294.82,294.82,294.49,294.49,400.0,271.2551,271.2551,270.9515,270.9515,400.0
2019-03-12 09:50:00,294.49,294.49,294.49,294.49,100.0,270.9515,270.9515,270.9515,270.9515,100.0
2019-03-12 09:55:00,294.42,294.74,294.42,294.74,300.0,270.8871,271.1815,270.8871,271.1815,300.0
2019-03-12 10:00:00,294.45,294.67,294.24,294.37,4990.0,270.9147,271.1171,270.7215,270.8411,4990.0
2019-03-12 10:05:00,294.1,294.31,293.42,293.42,5999.0,270.5927,270.7859,269.967,269.967,5999.0
2019-03-12 10:10:00,293.34,293.76,293.1,293.43,4200.0,269.8934,270.2799,269.6726,269.9762,4200.0
2019-03-12 10:15:00,293.34,293.98,293.28,293.98,2500.0,269.8934,270.4823,269.8382,270.4823,2500.0
2019-03-12 10:20:00,294.12,294.71,294.05,294.56,5396.0,270.6111,271.1539,270.5467,271.0159,5396.0
2019-03-12 10:25:00,294.48,294.8,294.45,294.8,400.0,270.9423,271.2367,270.9147,271.2367,400.0
2019-03-12 10:30:00,294.84,294.95,294.1,294.4,7392.0,271.2735,271.3747,270.5927,270.8687,7392.0
2019-03-12 10:35:00,294.28,294.6,293.86,294.55,6157.0,270.7583,271.0527,270.3719,271.0067,6157.0
2019-03-12 10:40:00,294.55,294.56,294.36,294.36,300.0,271.0067,271.0159,270.8319,270.8319,300.0
2019-03-12 10:45:00,294.34,294.35,294.1,294.23,1300.0,270.8135,270.8227,270.5927,270.7123,1300.0
2019-03-12 10:50:00,294.15,294.17,293.61,294.04,3300.0,270.6387,270.6571,270.1418,270.5375,3300.0
2019-03-12 10:55:00,294.09,294.18,294.09,294.18,627.0,270.5835,270.6663,270.5835,270.6663,627.0
2019-03-12 11:00:00,294.13,294.13,293.75,293.97,17199.0,270.6203,270.6203,270.2707,270.4731,17199.0
2019-03-12 11:05:00,294.0,294.09,293.93,294.09,800.0,270.5007,270.5835,270.4363,270.5835,800.0
2019-03-12 11:10:00,294.09,294.11,293.81,293.81,7660.0,270.5835,270.6019,270.3259,270.3259,7660.0
2019-03-12 11:15:00,293.75,293.98,293.65,293.78,6886.0,270.2707,270.4823,270.1786,270.2983,6886.0
2019-03-12 11:20:00,293.88,294.08,293.71,293.89,8731.0,270.3903,270.5743,270.2338,270.3995,8731.0
2019-03-12 11:25:00,293.88,294.05,293.87,293.97,2100.0,270.3903,270.5467,270.3811,270.4731,2100.0
2019-03-12 11:30:00,293.9,294.32,293.9,294.15,2236.0,270.4087,270.7951,270.4087,270.6387,2236.0
2019-03-12 11:35:00,294.11,294.56,293.99,294.56,3427.0,270.6019,271.0159,270.4915,271.0159,3427.0
2019-03-12 11:40:00,294.54,294.82,294.42,294.82,3658.0,270.9975,271.2551,270.8871,271.2551,3658.0
2019-03-12 11:45:00,294.52,294.75,294.48,294.75,1600.0,270.9791,271.1907,270.9423,271.1907,1600.0
2019-03-12 11:50:00,294.93,295.44,294.93,295.35,1000.0,271.3563,271.8256,271.3563,271.7428,1000.0
2019-03-12 11:55:00,295.25,295.38,295.2,295.29,700.0,271.6508,271.7704,271.6048,271.6876,700.0
2019-03-12 12:00:00,295.26,295.27,294.99,295.26,400.0,271.66,271.6692,271.4115,271.66,400.0
2019-03-12 12:05:00,295.24,295.25,295.12,295.2,400.0,271.6416,271.6508,271.5311,271.6048,400.0
2019-03-12 12:10:00,295.25,295.54,295.25,295.36,900.0,271.6508,271.9176,271.6508,271.752,900.0
2019-03-12 12:15:00,295.54,295.54,295.19,295.19,1400.0,271.9176,271.9176,271.5956,271.5956,1400.0
2019-03-12 12:20:00,294.89,294.89,294.63,294.63,1033.0,271.3195,271.3195,271.0803,271.0803,1033.0
2019-03-12 12:25:00,294.93,295.02,294.89,294.89,400.0,271.3563,271.4391,271.3195,271.3195,400.0
2019-03-12 12:30:00,294.95,294.95,294.84,294.91,300.0,271.3747,271.3747,271.2735,271.3379,300.0
2019-03-12 12:35:00,294.91,295.06,294.83,294.94,700.0,271.3379,271.4759,271.2643,271.3655,700.0
2019-03-12 12:40:00,294.79,294.89,294.69,294.89,500.0,271.2275,271.3195,271.1355,271.3195,500.0
2019-03-12 12:45:00,294.7,294.78,294.55,294.78,977.0,271.1447,271.2183,271.0067,271.2183,977.0
2019-03-12 12:50:00,294.59,294.59,294.09,294.33,2329.0,271.0435,271.0435,270.5835,270.8043,2329.0
2019-03-12 12:55:00,294.22,294.22,294.22,294.22,500.0,270.7031,270.7031,270.7031,270.7031,500.0
2019-03-12 13:00:00,294.36,294.53,294.25,294.4,1000.0,270.8319,270.9883,270.7307,270.8687,1000.0
2019-03-12 13:05:00,294.39,294.58,294.26,294.44,1001.0,270.8595,271.0343,270.7399,270.9055,1001.0
2019-03-12 13:10:00,294.55,294.55,294.55,294.55,100.0,271.0067,271.0067,271.0067,271.0067,100.0
2019-03-12 13:15:00,294.37,294.39,294.17,294.39,500.0,270.8411,270.8595,270.6571,270.8595,500.0
2019-03-12 13:20:00,294.25,294.4,294.24,294.4,638.0,270.7307,270.8687,270.7215,270.8687,638.0
2019-03-12 13:25:00,294.38,294.55,294.31,294.31,1238.0,270.8503,271.0067,270.7859,270.7859,1238.0
2019-03-12 13:30:00,294.44,294.67,294.32,294.67,1000.0,270.9055,271.1171,270.7951,271.1171,1000.0
2019-03-12 13:35:00,294.56,295.09,294.56,295.0,1636.0,271.0159,271.5035,271.0159,271.4207,1636.0
2019-03-12 13:40:00,295.07,295.18,295.01,295.11,1503.0,271.4851,271.5864,271.4299,271.5219,1503.0
2019-03-12 13:45:00,295.13,295.44,295.13,295.44,600.0,271.5403,271.8256,271.5403,271.8256,600.0
2019-03-12 13:50:00,295.5,295.68,295.4,295.68,1300.0,271.8808,272.0464,271.7888,272.0464,1300.0
2019-03-12 13:55:00,295.84,296.15,295.83,296.11,2664.0,272.1936,272.4788,272.1844,272.442,2664.0
2019-03-12 14:00:00,296.11,296.11,295.79,295.87,1613.0,272.442,272.442,272.1476,272.2212,1613.0
2019-03-12 14:05:00,295.65,295.78,295.65,295.73,900.0,272.0188,272.1384,272.0188,272.0924,900.0
2019-03-12 14:10:00,295.72,295.82,295.7,295.76,1000.0,272.0832,272.1752,272.0648,272.12,1000.0
2019-03-12 14:15:00,295.76,295.83,295.65,295.72,4600.0,272.12,272.1844,272.0188,272.0832,4600.0
2019-03-12 14:20:00,295.48,295.48,295.48,295.48,200.0,271.8624,271.8624,271.8624,271.8624,200.0
2019-03-12 14:25:00,295.25,295.34,295.2,295.2,800.0,271.6508,271.7336,271.6048,271.6048,800.0
2019-03-12 14:30:00,295.22,295.22,295.19,295.19,300.0,271.6232,271.6232,271.5956,271.5956,300.0
2019-03-12 14:35:00,295.36,295.46,295.36,295.45,800.0,271.752,271.844,271.752,271.8348,800.0
2019-03-12 14:40:00,295.4,295.46,295.06,295.06,2445.0,271.7888,271.844,271.4759,271.4759,2445.0
2019-03-12 14:45:00,294.96,295.03,294.79,295.03,2045.0,271.3839,271.4483,271.2275,271.4483,2045.0
2019-03-12 14:50:00,294.81,294.98,294.77,294.98,900.0,271.2459,271.4023,271.2091,271.4023,900.0
2019-03-12 14:55:00,295.0,295.19,295.0,295.11,500.0,271.4207,271.5956,271.4207,271.5219,500.0
2019-03-12 15:00:00,295.06,295.27,295.06,295.26,400.0,271.4759,271.6692,271.4759,271.66,400.0
2019-03-12 15:05:00,295.3,295.39,295.2,295.39,900.0,271.6968,271.7796,271.6048,271.7796,900.0
2019-03-12 15:10:00,295.34,295.34,295.09,295.17,500.0,271.7336,271.7336,271.5035,271.5772,500.0
2019-03-12 15:15:00,295.13,295.13,294.81,295.04,1201.0,271.5403,271.5403,271.2459,271.4575,1201.0
2019-03-12 15:20:00,294.95,295.11,294.95,295.11,400.0,271.3747,271.5219,271.3747,271.5219,400.0
2019-03-12 15:25:00,295.17,295.58,295.17,295.4,1500.0,271.5772,271.9544,271.5772,271.7888,1500.0
2019-03-12 15:30:00,295.09,295.24,294.99,295.24,1400.0,271.5035,271.6416,271.4115,271.6416,1400.0
2019-03-12 15:35:00,295.21,295.27,295.14,295.23,1314.0,271.614,271.6692,271.5495,271.6324,1314.0
2019-03-12 15:40:00,295.4,295.57,295.35,295.46,1500.0,271.7888,271.9452,271.7428,271.844,1500.0
2019-03-12 15:45:00,295.6,295.84,295.21,295.26,3874.0,271.9728,272.1936,271.614,271.66,3874.0
2019-03-12 15:50:00,295.26,295.67,295.15,295.39,12670.0,271.66,272.0372,271.5587,271.7796,12670.0
2019-03-12 15:55:00,295.31,295.45,295.12,295.45,11554.0,271.706,271.8348,271.5311,271.8348,11554.0
2019-03-13 09:30:00,296.84,296.91,296.84,296.91,2769.0,273.1137,273.1781,273.1137,273.1781,2769.0
2019-03-13 09:35:00,297.77,297.77,297.0,297.17,1400.0,273.9693,273.9693,273.2609,273.4173,1400.0
2019-03-13 09:40:00,296.84,296.96,296.84,296.96,500.0,273.1137,273.2241,273.1137,273.2241,500.0
2019-03-13 09:45:00,297.06,297.14,296.7,296.71,7733.0,273.3161,273.3897,272.9849,272.9941,7733.0
2019-03-13 09:50:00,297.01,297.01,296.64,296.75,2600.0,273.2701,273.2701,272.9297,273.0309,2600.0
2019-03-13 09:55:00,296.85,297.0,296.31,296.63,5655.0,273.1229,273.2609,272.626,272.9205,5655.0
2019-03-13 10:00:00,296.69,297.52,296.69,297.52,800.0,272.9757,273.7393,272.9757,273.7393,800.0
2019-03-13 10:05:00,297.32,297.37,296.92,297.09,27060.0,273.5553,273.6013,273.1873,273.3437,27060.0
2019-03-13 10:10:00,297.11,297.5,297.04,297.2,1500.0,273.3621,273.7209,273.2977,273.4449,1500.0
2019-03-13 10:15:00,297.38,297.38,297.03,297.03,200.0,273.6105,273.6105,273.2885,273.2885,200.0
2019-03-13 10:20:00,297.38,297.64,297.38,297.64,600.0,273.6105,273.8497,273.6105,273.8497,600.0
2019-03-13 10:25:00,297.64,298.02,297.5,298.0,3214.0,273.8497,274.1994,273.7209,274.1809,3214.0
2019-03-13 10:30:00,298.14,298.25,297.92,297.98,3696.0,274.3098,274.411,274.1073,274.1625,3696.0
2019-03-13 10:35:00,298.0,298.54,298.0,298.5,4293.0,274.1809,274.6778,274.1809,274.641,4293.0
2019-03-13 10:40:00,298.6,298.6,298.46,298.51,1339.0,274.733,274.733,274.6042,274.6502,1339.0
2019-03-13 10:45:00,298.46,299.1,298.46,298.88,2541.0,274.6042,275.193,274.6042,274.9906,2541.0
2019-03-13 10:50:00,298.8,299.25,298.8,299.1,1001.0,274.917,275.331,274.917,275.193,1001.0
2019-03-13 10:55:00,299.31,299.56,299.22,299.47,700.0,275.3862,275.6163,275.3034,275.5335,700.0
2019-03-13 11:00:00,299.32,299.84,299.32,299.74,1900.0,275.3954,275.8739,275.3954,275.7819,1900.0
2019-03-13 11:05:00,299.43,299.57,299.43,299.56,228.0,275.4966,275.6255,275.4966,275.6163,228.0
2019-03-13 11:10:00,299.47,299.74,299.47,299.7,900.0,275.5335,275.7819,275.5335,275.7451,900.0
2019-03-13 11:15:00,299.97,299.97,299.43,299.51,2100.0,275.9935,275.9935,275.4966,275.5703,2100.0
2019-03-13 11:20:00,299.52,299.66,299.51,299.51,1300.0,275.5795,275.7083,275.5703,275.5703,1300.0
2019-03-13 11:25:00,299.58,300.09,299.36,300.03,8234.0,275.6347,276.1039,275.4322,276.0487,8234.0
2019-03-13 11:30:00,299.98,300.27,299.98,300.27,1400.0,276.0027,276.2695,276.0027,276.2695,1400.0
2019-03-13 11:35:00,300.11,300.57,300.1,300.48,2500.0,276.1223,276.5455,276.1131,276.4627,2500.0
2019-03-13 11:40:00,300.61,300.65,300.38,300.38,2200.0,276.5823,276.6191,276.3707,276.3707,2200.0
2019-03-13 11:45:00,300.34,300.34,300.21,300.24,599.0,276.3339,276.3339,276.2143,276.2419,599.0
2019-03-13 11:50:00,300.16,300.37,300.16,300.34,6536.0,276.1683,276.3615,276.1683,276.3339,6536.0
2019-03-13 11:55:00,300.33,300.39,300.05,300.1,2100.0,276.3247,276.3799,276.0671,276.1131,2100.0
2019-03-13 12:00:00,299.94,300.04,299.72,300.04,4200.0,275.9659,276.0579,275.7635,276.0579,4200.0
2019-03-13 12:05:00,299.96,300.05,299.87,299.87,400.0,275.9843,276.0671,275.9015,275.9015,400.0
2019-03-13 12:10:00,299.89,299.89,299.58,299.6,1200.0,275.9199,275.9199,275.6347,275.6531,1200.0
2019-03-13 12:15:00,299.49,299.49,299.05,299.05,1200.0,275.5519,275.5519,275.147,275.147,1200.0
2019-03-13 12:20:00,298.81,298.82,298.69,298.82,900.0,274.9262,274.9354,274.8158,274.9354,900.0
2019-03-13 12:25:00,298.75,298.75,298.61,298.73,800.0,274.871,274.871,274.7422,274.8526,800.0
2019-03-13 12:30:00,298.76,298.85,298.41,298.41,1000.0,274.8802,274.963,274.5582,274.5582,1000.0
2019-03-13 12:35:00,298.52,298.53,298.28,298.28,700.0,274.6594,274.6686,274.4386,274.4386,700.0
2019-03-13 12:40:00,298.41,298.67,298.41,298.67,800.0,274.5582,274.7974,274.5582,274.7974,800.0
2019-03-13 12:45:00,298.47,298.66,298.35,298.46,1300.0,274.6134,274.7882,274.503,274.6042,1300.0
2019-03-13 12:50:00,298.5,298.51,298.41,298.41,802.0,274.641,274.6502,274.5582,274.5582,802.0
2019-03-13 12:55:00,298.41,298.41,298.41,298.41,0.0,274.5582,274.5582,274.5582,274.5582,0.0
2019-03-13 13:00:00,298.49,298.74,298.41,298.69,1900.0,274.6318,274.8618,274.5582,274.8158,1900.0
2019-03-13 13:05:00,298.72,298.78,298.46,298.53,3808.0,274.8434,274.8986,274.6042,274.6686,3808.0
2019-03-13 13:10:00,298.61,298.72,298.35,298.36,4881.0,274.7422,274.8434,274.503,274.5122,4881.0
2019-03-13 13:15:00,298.14,298.38,298.13,298.22,2000.0,274.3098,274.5306,274.3006,274.3834,2000.0
2019-03-13 13:20:00,298.27,298.29,298.01,298.02,3272.0,274.4294,274.4478,274.1901,274.1994,3272.0
2019-03-13 13:25:00,297.94,298.0,297.84,297.84,1300.0,274.1257,274.1809,274.0337,274.0337,1300.0
2019-03-13 13:30:00,297.8,297.8,297.61,297.62,1100.0,273.9969,273.9969,273.8221,273.8313,1100.0
2019-03-13 13:35:00,297.55,297.96,297.55,297.88,1716.0,273.7669,274.1441,273.7669,274.0705,1716.0
2019-03-13 13:40:00,298.03,298.04,297.79,297.8,800.0,274.2086,274.2178,273.9877,273.9969,800.0
2019-03-13 13:45:00,297.85,298.15,297.85,298.02,800.0,274.0429,274.319,274.0429,274.1994,800.0
2019-03-13 13:50:00,298.11,298.11,297.87,298.07,900.0,274.2822,274.2822,274.0613,274.2454,900.0
2019-03-13 13:55:00,298.23,298.49,298.23,298.49,500.0,274.3926,274.6318,274.3926,274.6318,500.0
2019-03-13 14:00:00,298.46,298.62,298.42,298.55,600.0,274.6042,274.7514,274.5674,274.687,600.0
2019-03-13 14:05:00,298.72,298.86,298.57,298.77,4100.0,274.8434,274.9722,274.7054,274.8894,4100.0
2019-03-13 14:10:00,298.82,298.87,298.55,298.87,3502.0,274.9354,274.9814,274.687,274.9814,3502.0
2019-03-13 14:15:00,298.88,298.88,298.63,298.72,1580.0,274.9906,274.9906,274.7606,274.8434,1580.0
2019-03-13 14:20:00,298.8,299.12,298.74,299.1,3502.0,274.917,275.2114,274.8618,275.193,3502.0
2019-03-13 14:25:00,299.09,299.69,299.08,299.15,16971.0,275.1838,275.7359,275.1746,275.239,16971.0
2019-03-13 14:30:00,298.73,298.91,298.24,298.49,2482.0,274.8526,275.0182,274.4018,274.6318,2482.0
2019-03-13 14:35:00,298.46,298.52,298.38,298.44,1300.0,274.6042,274.6594,274.5306,274.5858,1300.0
2019-03-13 14:40:00,298.51,298.74,298.51,298.73,3269.0,274.6502,274.8618,274.6502,274.8526,3269.0
2019-03-13 14:45:00,298.66,298.68,298.38,298.68,5106.0,274.7882,274.8066,274.5306,274.8066,5106.0
2019-03-13 14:50:00,298.69,298.98,298.4,298.54,10516.0,274.8158,275.0826,274.549,274.6778,10516.0
2019-03-13 14:55:00,298.3,298.47,298.25,298.32,800.0,274.457,274.6134,274.411,274.4754,800.0
2019-03-13 15:00:00,298.27,298.54,298.19,298.51,3002.0,274.4294,274.6778,274.3558,274.6502,3002.0
2019-03-13 15:05:00,298.38,298.47,298.16,298.16,2300.0,274.5306,274.6134,274.3282,274.3282,2300.0
2019-03-13 15:10:00,298.14,298.33,297.97,298.09,4694.0,274.3098,274.4846,274.1533,274.2638,4694.0
2019-03-13 15:15:00,298.03,298.14,297.91,298.01,900.0,274.2086,274.3098,274.0981,274.1901,900.0
2019-03-13 15:20:00,297.96,297.99,297.8,297.86,900.0,274.1441,274.1717,273.9969,274.0521,900.0
2019-03-13 15:25:00,297.89,297.92,297.79,297.86,1602.0,274.0797,274.1073,273.9877,274.0521,1602.0
2019-03-13 15:30:00,297.74,298.5,297.74,298.5,3700.0,273.9417,274.641,273.9417,274.641,3700.0
2019-03-13 15:35:00,298.45,298.73,298.39,298.73,12982.0,274.595,274.8526,274.5398,274.8526,12982.0
2019-03-13 15:40:00,298.66,299.12,298.64,299.12,2600.0,274.7882,275.2114,274.7698,275.2114,2600.0
2019-03-13 15:45:00,299.06,299.08,298.81,298.81,5900.0,275.1562,275.1746,274.9262,274.9262,5900.0
2019-03-13 15:50:00,298.75,299.57,298.74,299.38,12023.0,274.871,275.6255,274.8618,275.4506,12023.0
2019-03-13 15:55:00,299.34,299.63,299.31,299.5,24049.0,275.4138,275.6807,275.3862,275.5611,24049.0
2019-03-14 09:30:00,299.67,299.67,298.9,298.91,3194.0,275.7175,275.7175,275.009,275.0182,3194.0
2019-03-14 09:35:00,298.91,298.91,298.91,298.91,0.0,275.0182,275.0182,275.0182,275.0182,0.0
2019-03-14 09:40:00,297.69,298.65,297.69,298.41,1165.0,273.8957,274.779,273.8957,274.5582,1165.0
2019-03-14 09:45:00,297.87,298.08,297.37,297.43,19484.0,274.0613,274.2546,273.6013,273.6565,19484.0
2019-03-14 09:50:00,296.82,297.27,296.21,296.45,2300.0,273.0953,273.5093,272.534,272.7548,2300.0
2019-03-14 09:55:00,296.27,296.64,296.1,296.43,2560.0,272.5892,272.9297,272.4328,272.7364,2560.0
2019-03-14 10:00:00,295.85,295.85,295.52,295.52,300.0,272.2028,272.2028,271.8992,271.8992,300.0
2019-03-14 10:05:00,295.66,295.75,295.46,295.7,1500.0,272.028,272.1108,271.844,272.0648,1500.0
2019-03-14 10:10:00,295.86,296.12,295.81,295.81,1086.0,272.212,272.4512,272.166,272.166,1086.0
2019-03-14 10:15:00,295.77,296.16,295.76,296.15,20900.0,272.1292,272.488,272.12,272.4788,20900.0
2019-03-14 10:20:00,296.25,296.57,296.25,296.57,600.0,272.5708,272.8652,272.5708,272.8652,600.0
2019-03-14 10:25:00,296.65,296.75,296.52,296.75,1800.0,272.9389,273.0309,272.8192,273.0309,1800.0
2019-03-14 10:30:00,296.49,297.03,296.49,297.03,500.0,272.7916,273.2885,272.7916,273.2885,500.0
2019-03-14 10:35:00,296.89,297.09,296.8,297.06,1000.0,273.1597,273.3437,273.0769,273.3161,1000.0
2019-03-14 10:40:00,296.89,296.89,296.51,296.51,2400.0,273.1597,273.1597,272.81,272.81,2400.0
2019-03-14 10:45:00,296.51,296.51,296.22,296.29,1500.0,272.81,272.81,272.5432,272.6076,1500.0
2019-03-14 10:50:00,296.38,296.38,296.2,296.29,800.0,272.6904,272.6904,272.5248,272.6076,800.0
2019-03-14 10:55:00,296.3,296.65,296.29,296.65,1400.0,272.6168,272.9389,272.6076,272.9389,1400.0
2019-03-14 11:00:00,296.54,296.54,296.32,296.32,1235.0,272.8376,272.8376,272.6352,272.6352,1235.0
2019-03-14 11:05:00,296.43,296.76,296.32,296.76,1068.0,272.7364,273.0401,272.6352,273.0401,1068.0
2019-03-14 11:10:00,296.63,296.82,296.42,296.77,1900.0,272.9205,273.0953,272.7272,273.0493,1900.0
2019-03-14 11:15:00,296.71,296.86,296.7,296.71,6700.0,272.9941,273.1321,272.9849,272.9941,6700.0
2019-03-14 11:20:00,296.71,296.75,296.63,296.75,617.0,272.9941,273.0309,272.9205,273.0309,617.0
2019-03-14 11:25:00,296.75,296.75,296.51,296.56,1200.0,273.0309,273.0309,272.81,272.856,1200.0
2019-03-14 11:30:00,296.45,296.45,296.09,296.09,1627.0,272.7548,272.7548,272.4236,272.4236,1627.0
2019-03-14 11:35:00,296.3,296.32,296.27,296.27,400.0,272.6168,272.6352,272.5892,272.5892,400.0
2019-03-14 11:40:00,296.7,296.94,296.7,296.94,1300.0,272.9849,273.2057,272.9849,273.2057,1300.0
2019-03-14 11:45:00,297.05,297.1,297.05,297.1,600.0,273.3069,273.3529,273.3069,273.3529,600.0
2019-03-14 11:50:00,297.18,297.18,296.82,296.83,1200.0,273.4265,273.4265,273.0953,273.1045,1200.0
2019-03-14 11:55:00,296.86,296.92,296.55,296.55,800.0,273.1321,273.1873,272.8468,272.8468,800.0
2019-03-14 12:00:00,296.67,296.77,296.67,296.69,600.0,272.9573,273.0493,272.9573,272.9757,600.0
2019-03-14 12:05:00,296.76,296.9,296.59,296.9,4679.0,273.0401,273.1689,272.8836,273.1689,4679.0
2019-03-14 12:10:00,296.98,297.06,296.86,297.06,5406.0,273.2425,273.3161,273.1321,273.3161,5406.0
2019-03-14 12:15:00,297.14,297.34,297.14,297.34,500.0,273.3897,273.5737,273.3897,273.5737,500.0
2019-03-14 12:20:00,297.53,297.84,297.52,297.69,1300.0,273.7485,274.0337,273.7393,273.8957,1300.0
2019-03-14 12:25:00,297.65,297.77,297.43,297.44,1900.0,273.8589,273.9693,273.6565,273.6657,1900.0
2019-03-14 12:30:00,297.5,297.63,297.49,297.61,400.0,273.7209,273.8405,273.7117,273.8221,400.0
2019-03-14 12:35:00,297.62,297.91,297.62,297.84,1000.0,273.8313,274.0981,273.8313,274.0337,1000.0
2019-03-14 12:40:00,297.93,298.01,297.93,298.01,600.0,274.1165,274.1901,274.1165,274.1901,600.0
2019-03-14 12:45:00,298.0,298.09,297.92,297.95,1200.0,274.1809,274.2638,274.1073,274.1349,1200.0
2019-03-14 12:50:00,298.03,298.03,297.87,297.87,800.0,274.2086,274.2086,274.0613,274.0613,800.0
2019-03-14 12:55:00,297.92,298.0,297.81,298.0,3400.0,274.1073,274.1809,274.0061,274.1809,3400.0
2019-03-14 13:00:00,298.02,298.02,297.78,297.78,800.0,274.1994,274.1994,273.9785,273.9785,800.0
2019-03-14 13:05:00,297.9,298.0,297.9,298.0,212.0,274.0889,274.1809,274.0889,274.1809,212.0
2019-03-14 13:10:00,298.07,298.07,297.79,297.79,2300.0,274.2454,274.2454,273.9877,273.9877,2300.0
2019-03-14 13:15:00,297.79,297.79,297.79,297.79,0.0,273.9877,273.9877,273.9877,273.9877,0.0
2019-03-14 13:20:00,297.65,297.93,297.61,297.87,4402.0,273.8589,274.1165,273.8221,274.0613,4402.0
2019-03-14 13:25:00,297.82,297.91,297.66,297.87,6300.0,274.0153,274.0981,273.8681,274.0613,6300.0
2019-03-14 13:30:00,297.95,298.03,297.89,298.02,2000.0,274.1349,274.2086,274.0797,274.1994,2000.0
2019-03-14 13:35:00,297.97,298.05,297.78,297.78,7890.0,274.1533,274.227,273.9785,273.9785,7890.0
2019-03-14 13:40:00,297.73,297.73,297.42,297.44,7500.0,273.9325,273.9325,273.6473,273.6657,7500.0
2019-03-14 13:45:00,297.35,297.35,296.92,296.92,7652.0,273.5829,273.5829,273.1873,273.1873,7652.0
2019-03-14 13:50:00,296.85,296.85,296.57,296.58,3100.0,273.1229,273.1229,272.8652,272.8744,3100.0
2019-03-14 13:55:00,296.7,297.06,296.59,297.06,1408.0,272.9849,273.3161,272.8836,273.3161,1408.0
2019-03-14 14:00:00,297.16,297.17,297.01,297.01,1011.0,273.4081,273.4173,273.2701,273.2701,1011.0
2019-03-14 14:05:00,297.01,297.2,297.0,297.1,1471.0,273.2701,273.4449,273.2609,273.3529,1471.0
2019-03-14 14:10:00,297.01,297.48,296.97,297.48,2089.0,273.2701,273.7025,273.2333,273.7025,2089.0
2019-03-14 14:15:00,297.35,297.36,297.34,297.35,400.0,273.5829,273.5921,273.5737,273.5829,400.0
2019-03-14 14:20:00,297.37,297.61,297.28,297.55,1133.0,273.6013,273.8221,273.5185,273.7669,1133.0
2019-03-14 14:25:00,297.48,297.49,297.23,297.49,900.0,273.7025,273.7117,273.4725,273.7117,900.0
2019-03-14 14:30:00,297.38,297.42,297.38,297.4,700.0,273.6105,273.6473,273.6105,273.6289,700.0
2019-03-14 14:35:00,297.53,297.57,297.53,297.55,300.0,273.7485,273.7853,273.7485,273.7669,300.0
2019-03-14 14:40:00,297.43,297.61,297.43,297.5,400.0,273.6565,273.8221,273.6565,273.7209,400.0
2019-03-14 14:45:00,297.43,297.44,297.25,297.25,17000.0,273.6565,273.6657,273.4909,273.4909,17000.0
2019-03-14 14:50:00,297.21,297.66,297.13,297.66,2300.0,273.4541,273.8681,273.3805,273.8681,2300.0
2019-03-14 14:55:00,297.71,297.9,297.71,297.9,500.0,273.9141,274.0889,273.9141,274.0889,500.0
2019-03-14 15:00:00,297.95,298.0,297.86,298.0,1477.0,274.1349,274.1809,274.0521,274.1809,1477.0
2019-03-14 15:05:00,298.02,298.03,297.89,297.93,1200.0,274.1994,274.2086,274.0797,274.1165,1200.0
2019-03-14 15:10:00,297.93,297.99,297.89,297.91,1200.0,274.1165,274.1717,274.0797,274.0981,1200.0
2019-03-14 15:15:00,298.0,298.07,297.9,297.94,5436.0,274.1809,274.2454,274.0889,274.1257,5436.0
2019-03-14 15:20:00,297.92,297.96,297.9,297.96,1600.0,274.1073,274.1441,274.0889,274.1441,1600.0
2019-03-14 15:25:00,297.95,298.08,297.95,298.01,6613.0,274.1349,274.2546,274.1349,274.1901,6613.0
2019-03-14 15:30:00,298.01,298.06,297.65,297.76,5110.0,274.1901,274.2362,273.8589,273.9601,5110.0
2019-03-14 15:35:00,297.74,298.64,297.74,298.64,5817.0,273.9417,274.7698,273.9417,274.7698,5817.0
2019-03-14 15:40:00,298.59,298.77,298.53,298.75,1725.0,274.7238,274.8894,274.6686,274.871,1725.0
2019-03-14 15:45:00,298.62,298.76,298.31,298.37,4733.0,274.7514,274.8802,274.4662,274.5214,4733.0
2019-03-14 15:50:00,298.3,298.42,298.2,298.2,6077.0,274.457,274.5674,274.365,274.365,6077.0
2019-03-14 15:55:00,298.07,298.07,297.29,297.57,28832.0,274.2454,274.2454,273.5277,273.7853,28832.0
2019-03-15 09:30:00,297.4,297.92,297.4,297.92,51121.0,273.6289,274.1073,273.6289,274.1073,51121.0
2019-03-15 09:35:00,298.48,298.55,297.61,297.88,3198.0,274.6226,274.687,273.8221,274.0705,3198.0
2019-03-15 09:40:00,298.18,298.21,298.18,298.21,201.0,274.3466,274.3742,274.3466,274.3742,201.0
2019-03-15 09:45:00,298.44,298.8,298.44,298.8,821.0,274.5858,274.917,274.5858,274.917,821.0
2019-03-15 09:50:00,298.66,299.31,298.65,298.67,2768.0,274.7882,275.3862,274.779,274.7974,2768.0
2019-03-15 09:55:00,298.69,298.69,298.05,298.05,400.0,274.8158,274.8158,274.227,274.227,400.0
2019-03-15 10:00:00,298.44,298.6,297.94,298.19,9474.0,274.5858,274.733,274.1257,274.3558,9474.0
2019-03-15 10:05:00,298.09,298.09,297.5,297.5,2100.0,274.2638,274.2638,273.7209,273.7209,2100.0
2019-03-15 10:10:00,297.38,297.48,297.25,297.25,900.0,273.6105,273.7025,273.4909,273.4909,900.0
2019-03-15 10:15:00,297.18,297.25,296.64,296.64,2000.0,273.4265,273.4909,272.9297,272.9297,2000.0
2019-03-15 10:20:00,297.0,297.17,296.69,296.92,14309.0,273.2609,273.4173,272.9757,273.1873,14309.0
2019-03-15 10:25:00,296.81,297.15,296.66,297.15,2016.0,273.0861,273.3989,272.9481,273.3989,2016.0
2019-03-15 10:30:00,297.03,297.21,297.03,297.1,800.0,273.2885,273.4541,273.2885,273.3529,800.0
2019-03-15 10:35:00,296.89,296.89,296.57,296.57,1400.0,273.1597,273.1597,272.8652,272.8652,1400.0
2019-03-15 10:40:00,296.84,296.9,296.73,296.83,1069.0,273.1137,273.1689,273.0125,273.1045,1069.0
2019-03-15 10:45:00,296.88,296.9,296.27,296.27,5293.0,273.1505,273.1689,272.5892,272.5892,5293.0
2019-03-15 10:50:00,296.44,296.49,296.4,296.41,1401.0,272.7456,272.7916,272.7088,272.718,1401.0
2019-03-15 10:55:00,296.54,296.9,296.44,296.69,1900.0,272.8376,273.1689,272.7456,272.9757,1900.0
2019-03-15 11:00:00,296.69,296.95,296.5,296.79,1001.0,272.9757,273.2149,272.8008,273.0677,1001.0
2019-03-15 11:05:00,297.0,297.03,297.0,297.03,500.0,273.2609,273.2885,273.2609,273.2885,500.0
2019-03-15 11:10:00,297.0,297.17,296.99,297.1,500.0,273.2609,273.4173,273.2517,273.3529,500.0
2019-03-15 11:15:00,297.34,297.53,297.29,297.33,1100.0,273.5737,273.7485,273.5277,273.5645,1100.0
2019-03-15 11:20:00,297.72,297.74,297.51,297.72,1350.0,273.9233,273.9417,273.7301,273.9233,1350.0
2019-03-15 11:25:00,298.08,298.08,298.08,298.08,100.0,274.2546,274.2546,274.2546,274.2546,100.0
2019-03-15 11:30:00,297.9,297.9,297.57,297.79,900.0,274.0889,274.0889,273.7853,273.9877,900.0
2019-03-15 11:35:00,297.53,297.55,297.53,297.55,400.0,273.7485,273.7669,273.7485,273.7669,400.0
2019-03-15 11:40:00,297.47,297.47,297.34,297.35,400.0,273.6933,273.6933,273.5737,273.5829,400.0
2019-03-15 11:45:00,297.48,297.79,297.48,297.79,1400.0,273.7025,273.9877,273.7025,273.9877,1400.0
2019-03-15 11:50:00,297.96,298.33,297.94,298.21,4000.0,274.1441,274.4846,274.1257,274.3742,4000.0
2019-03-15 11:55:00,298.27,298.46,297.76,297.77,7090.0,274.4294,274.6042,273.9601,273.9693,7090.0
2019-03-15 12:00:00,297.99,298.41,297.98,298.41,900.0,274.1717,274.5582,274.1625,274.5582,900.0
2019-03-15 12:05:00,298.6,298.64,298.6,298.64,300.0,274.733,274.7698,274.733,274.7698,300.0
2019-03-15 12:10:00,298.78,299.06,298.78,299.01,700.0,274.8986,275.1562,274.8986,275.1102,700.0
2019-03-15 12:15:00,298.85,298.85,298.85,298.85,300.0,274.963,274.963,274.963,274.963,300.0
2019-03-15 12:20:00,298.7,298.92,298.7,298.92,300.0,274.825,275.0274,274.825,275.0274,300.0
2019-03-15 12:25:00,298.81,298.81,298.67,298.69,353.0,274.9262,274.9262,274.7974,274.8158,353.0
2019-03-15 12:30:00,298.75,298.91,298.75,298.91,900.0,274.871,275.0182,274.871,275.0182,900.0
2019-03-15 12:35:00,298.79,299.25,298.79,299.25,1100.0,274.9078,275.331,274.9078,275.331,1100.0
2019-03-15 12:40:00,299.14,299.37,299.12,299.36,1400.0,275.2298,275.4414,275.2114,275.4322,1400.0
2019-03-15 12:45:00,299.37,299.43,299.3,299.38,1704.0,275.4414,275.4966,275.377,275.4506,1704.0
2019-03-15 12:50:00,299.31,299.47,299.31,299.44,600.0,275.3862,275.5335,275.3862,275.5059,600.0
2019-03-15 12:55:00,299.41,299.64,299.4,299.64,2806.0,275.4782,275.6899,275.469,275.6899,2806.0
2019-03-15 13:00:00,299.67,299.85,299.67,299.75,1116.0,275.7175,275.8831,275.7175,275.7911,1116.0
2019-03-15 13:05:00,299.84,299.9,299.77,299.84,1117.0,275.8739,275.9291,275.8095,275.8739,1117.0
2019-03-15 13:10:00,299.89,299.89,299.85,299.86,300.0,275.9199,275.9199,275.8831,275.8923,300.0
2019-03-15 13:15:00,299.76,299.99,299.62,299.69,4000.0,275.8003,276.0119,275.6715,275.7359,4000.0
2019-03-15 13:20:00,299.58,299.73,299.55,299.65,3854.0,275.6347,275.7727,275.6071,275.6991,3854.0
2019-03-15 13:25:00,299.66,299.74,299.66,299.72,600.0,275.7083,275.7819,275.7083,275.7635,600.0
2019-03-15 13:30:00,299.71,299.71,299.45,299.45,700.0,275.7543,275.7543,275.5151,275.5151,700.0
2019-03-15 13:35:00,299.35,299.4,299.35,299.4,700.0,275.423,275.469,275.423,275.469,700.0
2019-03-15 13:40:00,299.28,299.4,299.25,299.4,400.0,275.3586,275.469,275.331,275.469,400.0
2019-03-15 13:45:00,299.43,299.43,299.24,299.31,600.0,275.4966,275.4966,275.3218,275.3862,600.0
2019-03-15 13:50:00,299.26,299.27,299.16,299.16,400.0,275.3402,275.3494,275.2482,275.2482,400.0
2019-03-15 13:55:00,299.06,299.07,298.95,299.0,901.0,275.1562,275.1654,275.055,275.101,901.0
2019-03-15 14:00:00,299.0,299.08,298.86,298.87,1214.0,275.101,275.1746,274.9722,274.9814,1214.0
2019-03-15 14:05:00,298.87,299.01,298.76,298.97,1500.0,274.9814,275.1102,274.8802,275.0734,1500.0
2019-03-15 14:10:00,298.87,298.99,298.83,298.83,1700.0,274.9814,275.0918,274.9446,274.9446,1700.0
2019-03-15 14:15:00,298.84,298.84,298.82,298.82,400.0,274.9538,274.9538,274.9354,274.9354,400.0
2019-03-15 14:20:00,298.75,298.82,298.66,298.69,1732.0,274.871,274.9354,274.7882,274.8158,1732.0
2019-03-15 14:25:00,298.67,298.83,298.65,298.75,2200.0,274.7974,274.9446,274.779,274.871,2200.0
2019-03-15 14:30:00,298.57,298.58,298.43,298.44,200.0,274.7054,274.7146,274.5766,274.5858,200.0
2019-03-15 14:35:00,298.27,298.33,298.2,298.32,1000.0,274.4294,274.4846,274.365,274.4754,1000.0
2019-03-15 14:40:00,298.4,298.46,298.26,298.26,904.0,274.549,274.6042,274.4202,274.4202,904.0
2019-03-15 14:45:00,298.07,298.17,298.07,298.08,1401.0,274.2454,274.3374,274.2454,274.2546,1401.0
2019-03-15 14:50:00,298.04,298.04,297.82,297.82,200.0,274.2178,274.2178,274.0153,274.0153,200.0
2019-03-15 14:55:00,297.92,297.92,297.73,297.79,1529.0,274.1073,274.1073,273.9325,273.9877,1529.0
2019-03-15 15:00:00,297.64,297.77,297.63,297.63,1310.0,273.8497,273.9693,273.8405,273.8405,1310.0
2019-03-15 15:05:00,297.72,297.72,297.7,297.71,400.0,273.9233,273.9233,273.9049,273.9141,400.0
2019-03-15 15:10:00,297.66,297.66,297.5,297.63,1811.0,273.8681,273.8681,273.7209,273.8405,1811.0
2019-03-15 15:15:00,297.6,297.78,297.56,297.78,2060.0,273.8129,273.9785,273.7761,273.9785,2060.0
2019-03-15 15:20:00,297.75,298.12,297.74,298.12,1800.0,273.9509,274.2914,273.9417,274.2914,1800.0
2019-03-15 15:25:00,298.15,298.15,297.84,297.85,3614.0,274.319,274.319,274.0337,274.0429,3614.0
2019-03-15 15:30:00,297.85,297.85,297.6,297.6,700.0,274.0429,274.0429,273.8129,273.8129,700.0
2019-03-15 15:35:00,297.56,297.56,297.4,297.4,1873.0,273.7761,273.7761,273.6289,273.6289,1873.0
2019-03-15 15:40:00,297.32,297.9,297.32,297.72,4300.0,273.5553,274.0889,273.5553,273.9233,4300.0
2019-03-15 15:45:00,297.67,297.67,297.34,297.34,8300.0,273.8773,273.8773,273.5737,273.5737,8300.0
2019-03-15 15:50:00,297.37,297.37,296.97,296.99,4300.0,273.6013,273.6013,273.2333,273.2517,4300.0
2019-03-15 15:55:00,297.06,297.23,296.77,297.18,18080.0,273.3161,273.4725,273.0493,273.4265,18080.0
2019-03-18 09:30:00,297.44,298.46,297.44,298.46,3781.0,273.6657,274.6042,273.6657,274.6042,3781.0
2019-03-18 09:35:00,298.15,298.79,297.99,298.79,1345.0,274.319,274.9078,274.1717,274.9078,1345.0
2019-03-18 09:40:00,298.7,299.36,298.7,299.17,800.0,274.825,275.4322,274.825,275.2574,800.0
2019-03-18 09:45:00,299.48,299.64,299.48,299.64,200.0,275.5427,275.6899,275.5427,275.6899,200.0
2019-03-18 09:50:00,300.14,300.14,299.78,299.78,400.0,276.1499,276.1499,275.8187,275.8187,400.0
2019-03-18 09:55:00,300.08,300.25,299.75,300.25,1609.0,276.0947,276.2511,275.7911,276.2511,1609.0
2019-03-18 10:00:00,300.44,301.13,300.44,300.93,909.0,276.4259,277.0608,276.4259,276.8768,909.0
2019-03-18 10:05:00,300.67,300.67,300.32,300.54,1200.0,276.6375,276.6375,276.3155,276.5179,1200.0
2019-03-18 10:10:00,300.13,300.2,300.13,300.2,300.0,276.1407,276.2051,276.1407,276.2051,300.0
2019-03-18 10:15:00,299.38,300.17,299.38,300.17,1620.0,275.4506,276.1775,275.4506,276.1775,1620.0
2019-03-18 10:20:00,300.32,300.45,300.21,300.45,300.0,276.3155,276.4351,276.2143,276.4351,300.0
2019-03-18 10:25:00,300.21,300.41,300.11,300.41,600.0,276.2143,276.3983,276.1223,276.3983,600.0
2019-03-18 10:30:00,300.42,300.45,300.1,300.3,700.0,276.4075,276.4351,276.1131,276.2971,700.0
2019-03-18 10:35:00,300.33,300.33,300.32,300.32,200.0,276.3247,276.3247,276.3155,276.3155,200.0
2019-03-18 10:40:00,300.18,300.4,299.93,300.2,3500.0,276.1867,276.3891,275.9567,276.2051,3500.0
2019-03-18 10:45:00,300.18,300.92,300.08,300.92,1960.0,276.1867,276.8676,276.0947,276.8676,1960.0
2019-03-18 10:50:00,300.94,301.38,300.94,301.38,700.0,276.886,277.2908,276.886,277.2908,700.0
2019-03-18 10:55:00,301.26,301.31,301.22,301.22,300.0,277.1804,277.2264,277.1436,277.1436,300.0
2019-03-18 11:00:00,301.14,301.15,300.88,300.94,1000.0,277.07,277.0792,276.8308,276.886,1000.0
2019-03-18 11:05:00,300.94,300.96,300.94,300.96,200.0,276.886,276.9044,276.886,276.9044,200.0
2019-03-18 11:10:00,300.71,300.82,300.46,300.46,3063.0,276.6743,276.7755,276.4443,276.4443,3063.0
2019-03-18 11:15:00,300.46,300.46,300.14,300.14,400.0,276.4443,276.4443,276.1499,276.1499,400.0
2019-03-18 11:20:00,300.06,300.06,300.06,300.06,170.0,276.0763,276.0763,276.0763,276.0763,170.0
2019-03-18 11:25:00,299.87,299.87,299.53,299.78,1500.0,275.9015,275.9015,275.5887,275.8187,1500.0
2019-03-18 11:30:00,299.78,299.78,299.78,299.78,0.0,275.8187,275.8187,275.8187,275.8187,0.0
2019-03-18 11:35:00,299.67,299.71,299.53,299.53,1400.0,275.7175,275.7543,275.5887,275.5887,1400.0
2019-03-18 11:40:00,299.79,299.84,299.44,299.44,1700.0,275.8279,275.8739,275.5059,275.5059,1700.0
2019-03-18 11:45:00,299.4,299.41,299.32,299.32,1800.0,275.469,275.4782,275.3954,275.3954,1800.0
2019-03-18 11:50:00,299.46,299.5,299.14,299.18,3200.0,275.5243,275.5611,275.2298,275.2666,3200.0
2019-03-18 11:55:00,299.26,299.35,299.16,299.16,1800.0,275.3402,275.423,275.2482,275.2482,1800.0
2019-03-18 12:00:00,299.23,299.27,299.16,299.22,1410.0,275.3126,275.3494,275.2482,275.3034,1410.0
2019-03-18 12:05:00,299.22,299.22,299.12,299.12,300.0,275.3034,275.3034,275.2114,275.2114,300.0
2019-03-18 12:10:00,299.09,299.28,298.98,299.25,1400.0,275.1838,275.3586,275.0826,275.331,1400.0
2019-03-18 12:15:00,299.18,299.23,299.12,299.18,1300.0,275.2666,275.3126,275.2114,275.2666,1300.0
2019-03-18 12:20:00,299.16,299.32,299.16,299.25,2700.0,275.2482,275.3954,275.2482,275.331,2700.0
2019-03-18 12:25:00,299.36,299.52,299.36,299.45,1200.0,275.4322,275.5795,275.4322,275.5151,1200.0
2019-03-18 12:30:00,299.36,299.42,299.32,299.34,900.0,275.4322,275.4874,275.3954,275.4138,900.0
2019-03-18 12:35:00,299.51,299.62,299.51,299.62,600.0,275.5703,275.6715,275.5703,275.6715,600.0
2019-03-18 12:40:00,299.8,299.96,299.8,299.95,1100.0,275.8371,275.9843,275.8371,275.9751,1100.0
2019-03-18 12:45:00,300.01,300.15,300.01,300.15,501.0,276.0303,276.1591,276.0303,276.1591,501.0
2019-03-18 12:50:00,300.25,300.52,300.23,300.41,1400.0,276.2511,276.4995,276.2327,276.3983,1400.0
2019-03-18 12:55:00,300.55,300.55,300.11,300.13,1900.0,276.5271,276.5271,276.1223,276.1407,1900.0
2019-03-18 13:00:00,300.22,300.36,300.12,300.14,1500.0,276.2235,276.3523,276.1315,276.1499,1500.0
2019-03-18 13:05:00,300.05,300.37,300.05,300.36,402.0,276.0671,276.3615,276.0671,276.3523,402.0
2019-03-18 13:10:00,300.31,300.44,300.26,300.43,4294.0,276.3063,276.4259,276.2603,276.4167,4294.0
2019-03-18 13:15:00,300.37,300.37,300.09,300.11,1300.0,276.3615,276.3615,276.1039,276.1223,1300.0
2019-03-18 13:20:00,300.19,300.56,300.19,300.56,900.0,276.1959,276.5363,276.1959,276.5363,900.0
2019-03-18 13:25:00,300.56,300.57,300.22,300.22,1410.0,276.5363,276.5455,276.2235,276.2235,1410.0
2019-03-18 13:30:00,300.12,300.28,300.05,300.05,1000.0,276.1315,276.2787,276.0671,276.0671,1000.0
2019-03-18 13:35:00,299.97,300.06,299.97,299.98,1100.0,275.9935,276.0763,275.9935,276.0027,1100.0
2019-03-18 13:40:00,300.03,300.11,299.98,300.11,900.0,276.0487,276.1223,276.0027,276.1223,900.0
2019-03-18 13:45:00,300.21,300.21,300.0,300.0,400.0,276.2143,276.2143,276.0211,276.0211,400.0
2019-03-18 13:50:00,300.16,300.24,300.16,300.24,600.0,276.1683,276.2419,276.1683,276.2419,600.0
2019-03-18 13:55:00,300.3,300.4,300.15,300.4,1808.0,276.2971,276.3891,276.1591,276.3891,1808.0
2019-03-18 14:00:00,300.39,300.42,300.16,300.16,1200.0,276.3799,276.4075,276.1683,276.1683,1200.0
2019-03-18 14:05:00,300.2,300.26,299.98,300.26,1800.0,276.2051,276.2603,276.0027,276.2603,1800.0
2019-03-18 14:10:00,300.27,300.35,300.25,300.25,600.0,276.2695,276.3431,276.2511,276.2511,600.0
2019-03-18 14:15:00,300.29,300.59,300.29,300.59,1298.0,276.2879,276.5639,276.2879,276.5639,1298.0
2019-03-18 14:20:00,300.58,300.72,300.58,300.72,600.0,276.5547,276.6835,276.5547,276.6835,600.0
2019-03-18 14:25:00,300.77,301.0,300.72,301.0,1902.0,276.7295,276.9412,276.6835,276.9412,1902.0
2019-03-18 14:30:00,300.96,301.01,300.96,301.01,200.0,276.9044,276.9504,276.9044,276.9504,200.0
2019-03-18 14:35:00,301.16,301.19,301.09,301.17,600.0,277.0884,277.116,277.024,277.0976,600.0
2019-03-18 14:40:00,301.18,301.31,301.18,301.23,900.0,277.1068,277.2264,277.1068,277.1528,900.0
2019-03-18 14:45:00,301.22,301.26,301.06,301.26,1450.0,277.1436,277.1804,276.9964,277.1804,1450.0
2019-03-18 14:50:00,301.19,301.22,301.17,301.2,817.0,277.116,277.1436,277.0976,277.1252,817.0
2019-03-18 14:55:00,301.36,301.47,301.36,301.36,1000.0,277.2724,277.3736,277.2724,277.2724,1000.0
2019-03-18 15:00:00,301.3,301.33,301.09,301.19,1604.0,277.2172,277.2448,277.024,277.116,1604.0
2019-03-18 15:05:00,301.23,301.29,301.23,301.27,800.0,277.1528,277.208,277.1528,277.1896,800.0
2019-03-18 15:10:00,301.09,301.09,300.94,300.96,1500.0,277.024,277.024,276.886,276.9044,1500.0
2019-03-18 15:15:00,301.01,301.29,301.01,301.29,1190.0,276.9504,277.208,276.9504,277.208,1190.0
2019-03-18 15:20:00,301.28,301.38,301.16,301.3,1500.0,277.1988,277.2908,277.0884,277.2172,1500.0
2019-03-18 15:25:00,301.4,301.53,301.36,301.36,800.0,277.3092,277.4288,277.2724,277.2724,800.0
2019-03-18 15:30:00,301.24,301.58,301.24,301.52,1700.0,277.162,277.4748,277.162,277.4196,1700.0
2019-03-18 15:35:00,301.47,301.58,301.41,301.48,1200.0,277.3736,277.4748,277.3184,277.3828,1200.0
2019-03-18 15:40:00,301.5,302.03,301.5,302.03,2242.0,277.4012,277.8888,277.4012,277.8888,2242.0
2019-03-18 15:45:00,302.11,302.26,301.94,302.2,4779.0,277.9624,278.1004,277.806,278.0452,4779.0
2019-03-18 15:50:00,302.1,302.34,302.1,302.3,1500.0,277.9532,278.1741,277.9532,278.1373,1500.0
2019-03-18 15:55:00,302.24,302.28,301.98,302.08,8072.0,278.082,278.1188,277.8428,277.9348,8072.0
2019-03-19 09:30:00,304.13,304.16,303.8,303.8,3507.0,279.821,279.8486,279.5174,279.5174,3507.0
2019-03-19 09:35:00,303.49,303.72,303.43,303.72,300.0,279.2321,279.4438,279.1769,279.4438,300.0
2019-03-19 09:40:00,303.32,303.57,303.32,303.35,800.0,279.0757,279.3057,279.0757,279.1033,800.0
2019-03-19 09:45:00,303.67,304.03,303.33,304.03,800.0,279.3977,279.729,279.0849,279.729,800.0
2019-03-19 09:50:00,303.65,303.65,302.76,302.76,1231.0,279.3793,279.3793,278.5605,278.5605,1231.0
2019-03-19 09:55:00,302.17,302.17,301.68,301.87,1000.0,278.0176,278.0176,277.5668,277.7416,1000.0
2019-03-19 10:00:00,301.73,301.73,301.34,301.5,1711.0,277.6128,277.6128,277.254,277.4012,1711.0
2019-03-19 10:05:00,301.49,301.49,301.43,301.43,200.0,277.392,277.392,277.3368,277.3368,200.0
2019-03-19 10:10:00,300.82,301.1,300.66,300.66,1506.0,276.7755,277.0332,276.6283,276.6283,1506.0
2019-03-19 10:15:00,300.69,301.64,300.32,301.41,7103.0,276.6559,277.53,276.3155,277.3184,7103.0
2019-03-19 10:20:00,301.3,301.3,301.15,301.15,900.0,277.2172,277.2172,277.0792,277.0792,900.0
2019-03-19 10:25:00,300.9,301.29,300.89,301.29,700.0,276.8492,277.208,276.84,277.208,700.0
2019-03-19 10:30:00,300.99,300.99,300.99,300.99,200.0,276.932,276.932,276.932,276.932,200.0
2019-03-19 10:35:00,301.29,301.56,300.97,301.26,1300.0,277.208,277.4564,276.9136,277.1804,1300.0
2019-03-19 10:40:00,301.34,301.34,301.12,301.24,1608.0,277.254,277.254,277.0516,277.162,1608.0
2019-03-19 10:45:00,301.18,301.33,301.04,301.33,602.0,277.1068,277.2448,276.978,277.2448,602.0
2019-03-19 10:50:00,301.34,301.45,301.1,301.21,13302.0,277.254,277.3552,277.0332,277.1344,13302.0
2019-03-19 10:55:00,301.31,301.65,301.22,301.44,44135.0,277.2264,277.5392,277.1436,277.346,44135.0
2019-03-19 11:00:00,301.55,301.79,301.43,301.43,5911.0,277.4472,277.668,277.3368,277.3368,5911.0
2019-03-19 11:05:00,301.45,301.49,301.35,301.35,1001.0,277.3552,277.392,277.2632,277.2632,1001.0
2019-03-19 11:10:00,301.35,301.35,301.18,301.26,2800.0,277.2632,277.2632,277.1068,277.1804,2800.0
2019-03-19 11:15:00,301.07,301.21,301.01,301.21,2600.0,277.0056,277.1344,276.9504,277.1344,2600.0
2019-03-19 11:20:00,301.21,301.31,301.07,301.09,6058.0,277.1344,277.2264,277.0056,277.024,6058.0
2019-03-19 11:25:00,301.24,301.35,301.21,301.26,6900.0,277.162,277.2632,277.1344,277.1804,6900.0
2019-03-19 11:30:00,301.26,301.6,301.1,301.47,4534.0,277.1804,277.4932,277.0332,277.3736,4534.0
2019-03-19 11:35:00,301.48,301.73,301.48,301.73,700.0,277.3828,277.6128,277.3828,277.6128,700.0
2019-03-19 11:40:00,301.73,302.02,301.59,302.02,1400.0,277.6128,277.8796,277.484,277.8796,1400.0
2019-03-19 11:45:00,302.01,302.17,302.01,302.16,1200.0,277.8704,278.0176,277.8704,278.0084,1200.0
2019-03-19 11:50:00,302.28,302.28,302.27,302.27,200.0,278.1188,278.1188,278.1096,278.1096,200.0
2019-03-19 11:55:00,302.28,302.65,302.28,302.65,900.0,278.1188,278.4593,278.1188,278.4593,900.0
2019-03-19 12:00:00,302.69,302.72,302.69,302.72,300.0,278.4961,278.5237,278.4961,278.5237,300.0
2019-03-19 12:05:00,302.85,302.85,302.85,302.85,200.0,278.6433,278.6433,278.6433,278.6433,200.0
2019-03-19 12:10:00,303.04,303.04,302.82,302.82,500.0,278.8181,278.8181,278.6157,278.6157,500.0
2019-03-19 12:15:00,302.61,302.61,302.44,302.44,400.0,278.4225,278.4225,278.2661,278.2661,400.0
2019-03-19 12:20:00,302.55,302.58,301.99,301.99,1700.0,278.3673,278.3949,277.852,277.852,1700.0
2019-03-19 12:25:00,302.09,302.13,302.04,302.04,500.0,277.944,277.9808,277.898,277.898,500.0
2019-03-19 12:30:00,301.92,302.03,301.72,302.03,2100.0,277.7876,277.8888,277.6036,277.8888,2100.0
2019-03-19 12:35:00,301.89,301.91,301.85,301.85,500.0,277.76,277.7784,277.7232,277.7232,500.0
2019-03-19 12:40:00,302.01,302.03,302.01,302.03,200.0,277.8704,277.8888,277.8704,277.8888,200.0
2019-03-19 12:45:00,301.77,301.77,301.36,301.64,1200.0,277.6496,277.6496,277.2724,277.53,1200.0
2019-03-19 12:50:00,301.02,301.34,301.02,301.32,800.0,276.9596,277.254,276.9596,277.2356,800.0
2019-03-19 12:55:00,301.54,302.04,301.53,302.04,637.0,277.438,277.898,277.4288,277.898,637.0
2019-03-19 13:00:00,302.16,302.18,301.98,302.18,1300.0,278.0084,278.0268,277.8428,278.0268,1300.0
2019-03-19 13:05:00,302.19,302.2,302.19,302.19,109.0,278.036,278.0452,278.036,278.036,109.0
2019-03-19 13:10:00,302.26,302.58,302.02,302.58,1100.0,278.1004,278.3949,277.8796,278.3949,1100.0
2019-03-19 13:15:00,302.25,302.25,302.1,302.1,500.0,278.0912,278.0912,277.9532,277.9532,500.0
2019-03-19 13:20:00,302.21,302.21,302.01,302.01,323.0,278.0544,278.0544,277.8704,277.8704,323.0
2019-03-19 13:25:00,301.91,301.97,301.91,301.97,200.0,277.7784,277.8336,277.7784,277.8336,200.0
2019-03-19 13:30:00,301.9,301.96,301.9,301.96,200.0,277.7692,277.8244,277.7692,277.8244,200.0
2019-03-19 13:35:00,302.04,302.04,301.86,301.86,400.0,277.898,277.898,277.7324,277.7324,400.0
2019-03-19 13:40:00,301.71,301.71,301.3,301.3,800.0,277.5944,277.5944,277.2172,277.2172,800.0
2019-03-19 13:45:00,301.04,301.09,300.76,301.09,1900.0,276.978,277.024,276.7203,277.024,1900.0
2019-03-19 13:50:00,301.24,301.24,301.24,301.24,100.0,277.162,277.162,277.162,277.162,100.0
2019-03-19 13:55:00,300.97,300.97,300.82,300.9,1300.0,276.9136,276.9136,276.7755,276.8492,1300.0
2019-03-19 14:00:00,300.56,300.56,300.44,300.44,300.0,276.5363,276.5363,276.4259,276.4259,300.0
2019-03-19 14:05:00,300.65,300.67,300.44,300.44,400.0,276.6191,276.6375,276.4259,276.4259,400.0
2019-03-19 14:10:00,300.46,300.46,300.01,300.26,2920.0,276.4443,276.4443,276.0303,276.2603,2920.0
2019-03-19 14:15:00,300.29,300.74,300.13,300.74,2300.0,276.2879,276.7019,276.1407,276.7019,2300.0
2019-03-19 14:20:00,300.69,300.69,300.38,300.38,809.0,276.6559,276.6559,276.3707,276.3707,809.0
2019-03-19 14:25:00,300.43,300.58,300.43,300.54,700.0,276.4167,276.5547,276.4167,276.5179,700.0
2019-03-19 14:30:00,300.66,300.66,300.31,300.31,1000.0,276.6283,276.6283,276.3063,276.3063,1000.0
2019-03-19 14:35:00,300.54,300.56,300.45,300.45,745.0,276.5179,276.5363,276.4351,276.4351,745.0
2019-03-19 14:40:00,300.63,300.84,300.63,300.84,900.0,276.6007,276.7939,276.6007,276.7939,900.0
2019-03-19 14:45:00,300.84,300.84,300.52,300.52,2200.0,276.7939,276.7939,276.4995,276.4995,2200.0
2019-03-19 14:50:00,300.45,300.65,300.37,300.65,1100.0,276.4351,276.6191,276.3615,276.6191,1100.0
2019-03-19 14:55:00,300.57,300.59,300.48,300.5,1100.0,276.5455,276.5639,276.4627,276.4811,1100.0
2019-03-19 15:00:00,300.5,300.5,300.5,300.5,0.0,276.4811,276.4811,276.4811,276.4811,0.0
2019-03-19 15:05:00,300.42,300.54,300.23,300.26,2552.0,276.4075,276.5179,276.2327,276.2603,2552.0
2019-03-19 15:10:00,300.03,300.04,300.0,300.0,300.0,276.0487,276.0579,276.0211,276.0211,300.0
2019-03-19 15:15:00,299.98,299.98,299.5,299.5,3000.0,276.0027,276.0027,275.5611,275.5611,3000.0
2019-03-19 15:20:00,299.26,299.64,299.21,299.54,11900.0,275.3402,275.6899,275.2942,275.5979,11900.0
2019-03-19 15:25:00,299.49,299.51,299.25,299.5,7684.0,275.5519,275.5703,275.331,275.5611,7684.0
2019-03-19 15:30:00,299.59,299.89,299.41,299.75,5851.0,275.6439,275.9199,275.4782,275.7911,5851.0
2019-03-19 15:35:00,299.75,299.76,299.41,299.5,7832.0,275.7911,275.8003,275.4782,275.5611,7832.0
2019-03-19 15:40:00,299.39,299.47,299.14,299.14,5200.0,275.4598,275.5335,275.2298,275.2298,5200.0
2019-03-19 15:45:00,299.34,299.53,299.28,299.53,3104.0,275.4138,275.5887,275.3586,275.5887,3104.0
2019-03-19 15:50:00,299.63,299.63,298.93,299.04,3600.0,275.6807,275.6807,275.0366,275.1378,3600.0
2019-03-19 15:55:00,298.96,299.61,298.96,299.54,9822.0,275.0642,275.6623,275.0642,275.5979,9822.0
2019-03-20 09:30:00,299.52,304.02,299.27,299.27,2655.0,275.5795,279.7198,275.3494,275.3494,2655.0
2019-03-20 09:35:00,299.13,299.13,298.51,298.51,300.0,275.2206,275.2206,274.6502,274.6502,300.0
2019-03-20 09:40:00,298.66,298.93,297.15,297.15,2200.0,274.7882,275.0366,273.3989,273.3989,2200.0
2019-03-20 09:45:00,297.07,297.12,297.02,297.12,300.0,273.3253,273.3713,273.2793,273.3713,300.0
2019-03-20 09:50:00,297.24,297.53,297.18,297.18,800.0,273.4817,273.7485,273.4265,273.4265,800.0
2019-03-20 09:55:00,297.48,297.48,296.98,296.98,707.0,273.7025,273.7025,273.2425,273.2425,707.0
2019-03-20 10:00:00,297.0,297.25,296.96,296.96,1900.0,273.2609,273.4909,273.2241,273.2241,1900.0
2019-03-20 10:05:00,296.82,297.38,296.81,297.25,3709.0,273.0953,273.6105,273.0861,273.4909,3709.0
2019-03-20 10:10:00,297.47,297.61,297.47,297.6,557.0,273.6933,273.8221,273.6933,273.8129,557.0
2019-03-20 10:15:00,297.75,297.75,297.22,297.22,2705.0,273.9509,273.9509,273.4633,273.4633,2705.0
2019-03-20 10:20:00,296.96,297.21,296.89,297.05,1200.0,273.2241,273.4541,273.1597,273.3069,1200.0
2019-03-20 10:25:00,296.98,297.18,296.8,296.8,2966.0,273.2425,273.4265,273.0769,273.0769,2966.0
2019-03-20 10:30:00,296.72,296.72,296.5,296.72,800.0,273.0033,273.0033,272.8008,273.0033,800.0
2019-03-20 10:35:00,296.55,296.87,296.55,296.67,2109.0,272.8468,273.1413,272.8468,272.9573,2109.0
2019-03-20 10:40:00,296.71,296.78,296.09,296.54,1699.0,272.9941,273.0585,272.4236,272.8376,1699.0
2019-03-20 10:45:00,296.66,296.8,296.45,296.8,1200.0,272.9481,273.0769,272.7548,273.0769,1200.0
2019-03-20 10:50:00,296.63,296.73,296.58,296.73,693.0,272.9205,273.0125,272.8744,273.0125,693.0
2019-03-20 10:55:00,296.71,296.71,296.62,296.65,988.0,272.9941,272.9941,272.9113,272.9389,988.0
2019-03-20 11:00:00,296.81,296.88,296.66,296.78,2300.0,273.0861,273.1505,272.9481,273.0585,2300.0
2019-03-20 11:05:00,296.78,297.04,296.77,297.04,908.0,273.0585,273.2977,273.0493,273.2977,908.0
2019-03-20 11:10:00,296.86,296.86,296.47,296.47,1100.0,273.1321,273.1321,272.7732,272.7732,1100.0
2019-03-20 11:15:00,296.45,296.8,296.35,296.8,1248.0,272.7548,273.0769,272.6628,273.0769,1248.0
2019-03-20 11:20:00,296.82,296.93,296.73,296.73,1008.0,273.0953,273.1965,273.0125,273.0125,1008.0
2019-03-20 11:25:00,296.68,296.76,296.53,296.75,527.0,272.9665,273.0401,272.8284,273.0309,527.0
2019-03-20 11:30:00,296.76,296.76,296.76,296.76,200.0,273.0401,273.0401,273.0401,273.0401,200.0
2019-03-20 11:35:00,296.75,296.99,296.49,296.99,3374.0,273.0309,273.2517,272.7916,273.2517,3374.0
2019-03-20 11:40:00,296.78,296.78,296.63,296.68,2200.0,273.0585,273.0585,272.9205,272.9665,2200.0
2019-03-20 11:45:00,296.74,296.75,296.5,296.5,2800.0,273.0217,273.0309,272.8008,272.8008,2800.0
2019-03-20 11:50:00,296.65,296.71,296.37,296.37,3400.0,272.9389,272.9941,272.6812,272.6812,3400.0
2019-03-20 11:55:00,296.13,296.27,296.01,296.01,1000.0,272.4604,272.5892,272.35,272.35,1000.0
2019-03-20 12:00:00,296.3,296.73,296.22,296.73,600.0,272.6168,273.0125,272.5432,273.0125,600.0
2019-03-20 12:05:00,296.8,296.94,296.8,296.94,600.0,273.0769,273.2057,273.0769,273.2057,600.0
2019-03-20 12:10:00,296.86,296.86,296.57,296.59,900.0,273.1321,273.1321,272.8652,272.8836,900.0
2019-03-20 12:15:00,296.49,296.67,296.46,296.49,1210.0,272.7916,272.9573,272.764,272.7916,1210.0
2019-03-20 12:20:00,296.33,296.44,296.29,296.44,728.0,272.6444,272.7456,272.6076,272.7456,728.0
2019-03-20 12:25:00,296.37,296.43,296.21,296.43,900.0,272.6812,272.7364,272.534,272.7364,900.0
2019-03-20 12:30:00,295.86,295.97,295.56,295.62,800.0,272.212,272.3132,271.936,271.9912,800.0
2019-03-20 12:35:00,295.62,295.62,295.6,295.6,200.0,271.9912,271.9912,271.9728,271.9728,200.0
2019-03-20 12:40:00,295.98,295.98,295.77,295.77,206.0,272.3224,272.3224,272.1292,272.1292,206.0
2019-03-20 12:45:00,295.87,296.19,295.86,296.19,500.0,272.2212,272.5156,272.212,272.5156,500.0
2019-03-20 12:50:00,296.19,296.19,296.19,296.19,0.0,272.5156,272.5156,272.5156,272.5156,0.0
2019-03-20 12:55:00,296.5,296.5,296.49,296.49,200.0,272.8008,272.8008,272.7916,272.7916,200.0
2019-03-20 13:00:00,296.49,296.49,296.49,296.49,300.0,272.7916,272.7916,272.7916,272.7916,300.0
2019-03-20 13:05:00,296.7,296.9,296.67,296.88,1700.0,272.9849,273.1689,272.9573,273.1505,1700.0
2019-03-20 13:10:00,296.9,297.32,296.9,297.32,800.0,273.1689,273.5553,273.1689,273.5553,800.0
2019-03-20 13:15:00,297.12,297.56,297.12,297.33,1310.0,273.3713,273.7761,273.3713,273.5645,1310.0
2019-03-20 13:20:00,297.33,297.45,297.27,297.4,700.0,273.5645,273.6749,273.5093,273.6289,700.0
2019-03-20 13:25:00,297.39,297.61,297.39,297.52,2306.0,273.6197,273.8221,273.6197,273.7393,2306.0
2019-03-20 13:30:00,297.66,297.96,297.66,297.9,300.0,273.8681,274.1441,273.8681,274.0889,300.0
2019-03-20 13:35:00,297.96,298.06,297.86,297.86,1421.0,274.1441,274.2362,274.0521,274.0521,1421.0
2019-03-20 13:40:00,297.79,297.86,297.73,297.86,597.0,273.9877,274.0521,273.9325,274.0521,597.0
2019-03-20 13:45:00,297.78,297.94,297.78,297.94,300.0,273.9785,274.1257,273.9785,274.1257,300.0
2019-03-20 13:50:00,298.0,298.28,297.87,298.28,1000.0,274.1809,274.4386,274.0613,274.4386,1000.0
2019-03-20 13:55:00,298.61,298.65,298.4,298.4,900.0,274.7422,274.779,274.549,274.549,900.0
2019-03-20 14:00:00,298.45,299.75,298.45,299.75,2000.0,274.595,275.7911,274.595,275.7911,2000.0
2019-03-20 14:05:00,300.04,301.09,300.04,301.09,3314.0,276.0579,277.024,276.0579,277.024,3314.0
2019-03-20 14:10:00,301.06,301.4,300.93,301.09,8130.0,276.9964,277.3092,276.8768,277.024,8130.0
2019-03-20 14:15:00,301.35,301.35,300.69,300.69,400.0,277.2632,277.2632,276.6559,276.6559,400.0
2019-03-20 14:20:00,300.77,300.94,300.43,300.76,1606.0,276.7295,276.886,276.4167,276.7203,1606.0
2019-03-20 14:25:00,300.83,301.15,300.79,301.15,1069.0,276.7847,277.0792,276.7479,277.0792,1069.0
2019-03-20 14:30:00,300.89,301.4,300.89,301.4,400.0,276.84,277.3092,276.84,277.3092,400.0
2019-03-20 14:35:00,301.33,301.43,300.88,301.16,700.0,277.2448,277.3368,276.8308,277.0884,700.0
2019-03-20 14:40:00,301.16,301.16,301.16,301.16,0.0,277.0884,277.0884,277.0884,277.0884,0.0
2019-03-20 14:45:00,301.4,301.52,301.4,301.52,795.0,277.3092,277.4196,277.3092,277.4196,795.0
2019-03-20 14:50:00,301.41,301.64,301.24,301.24,992.0,277.3184,277.53,277.162,277.162,992.0
2019-03-20 14:55:00,300.81,300.81,300.53,300.53,300.0,276.7663,276.7663,276.5087,276.5087,300.0
2019-03-20 15:00:00,300.94,301.22,300.55,300.55,550.0,276.886,277.1436,276.5271,276.5271,550.0
2019-03-20 15:05:00,300.25,300.39,300.25,300.35,800.0,276.2511,276.3799,276.2511,276.3431,800.0
2019-03-20 15:10:00,300.57,300.57,300.23,300.44,1000.0,276.5455,276.5455,276.2327,276.4259,1000.0
2019-03-20 15:15:00,300.53,300.53,300.34,300.34,400.0,276.5087,276.5087,276.3339,276.3339,400.0
2019-03-20 15:20:00,300.33,300.4,299.96,300.0,1300.0,276.3247,276.3891,275.9843,276.0211,1300.0
2019-03-20 15:25:00,299.98,300.12,299.98,300.06,1000.0,276.0027,276.1315,276.0027,276.0763,1000.0
2019-03-20 15:30:00,300.08,300.08,298.96,298.96,1300.0,276.0947,276.0947,275.0642,275.0642,1300.0
2019-03-20 15:35:00,298.99,299.51,298.99,299.37,2345.0,275.0918,275.5703,275.0918,275.4414,2345.0
2019-03-20 15:40:00,299.03,299.03,298.8,298.8,1274.0,275.1286,275.1286,274.917,274.917,1274.0
2019-03-20 15:45:00,298.83,299.35,298.82,298.82,3129.0,274.9446,275.423,274.9354,274.9354,3129.0
2019-03-20 15:50:00,298.9,298.9,298.36,298.59,2710.0,275.009,275.009,274.5122,274.7238,2710.0
2019-03-20 15:55:00,298.48,298.71,297.89,298.08,17371.0,274.6226,274.8342,274.0797,274.2546,17371.0
2019-03-21 09:30:00,297.99,299.41,297.76,297.76,2024.0,274.1717,275.4782,273.9601,273.9601,2024.0
2019-03-21 09:35:00,298.05,298.59,298.05,298.59,300.0,274.227,274.7238,274.227,274.7238,300.0
2019-03-21 09:40:00,298.43,299.22,298.34,298.58,1200.0,274.5766,275.3034,274.4938,274.7146,1200.0
2019-03-21 09:45:00,299.32,299.33,299.18,299.18,450.0,275.3954,275.4046,275.2666,275.2666,450.0
2019-03-21 09:50:00,299.35,299.81,299.35,299.59,1900.0,275.423,275.8463,275.423,275.6439,1900.0
2019-03-21 09:55:00,299.74,300.28,299.53,299.53,1803.0,275.7819,276.2787,275.5887,275.5887,1803.0
2019-03-21 10:00:00,299.53,300.59,299.53,300.49,5600.0,275.5887,276.5639,275.5887,276.4719,5600.0
2019-03-21 10:05:00,300.66,301.14,300.49,300.95,16850.0,276.6283,277.07,276.4719,276.8952,16850.0
2019-03-21 10:10:00,301.11,301.45,300.9,301.35,1600.0,277.0424,277.3552,276.8492,277.2632,1600.0
2019-03-21 10:15:00,301.21,301.36,300.47,300.84,2100.0,277.1344,277.2724,276.4535,276.7939,2100.0
2019-03-21 10:20:00,301.07,301.19,300.79,301.19,951.0,277.0056,277.116,276.7479,277.116,951.0
2019-03-21 10:25:00,301.05,301.6,301.04,301.6,861.0,276.9872,277.4932,276.978,277.4932,861.0
2019-03-21 10:30:00,301.6,301.67,301.54,301.54,1000.0,277.4932,277.5576,277.438,277.438,1000.0
2019-03-21 10:35:00,301.29,301.58,301.27,301.27,1200.0,277.208,277.4748,277.1896,277.1896,1200.0
2019-03-21 10:40:00,301.46,301.46,301.13,301.26,800.0,277.3644,277.3644,277.0608,277.1804,800.0
2019-03-21 10:45:00,301.5,301.77,301.5,301.63,918.0,277.4012,277.6496,277.4012,277.5208,918.0
2019-03-21 10:50:00,301.67,301.98,301.63,301.83,1648.0,277.5576,277.8428,277.5208,277.7048,1648.0
2019-03-21 10:55:00,302.12,302.31,302.05,302.24,1400.0,277.9716,278.1465,277.9072,278.082,1400.0
2019-03-21 11:00:00,302.27,302.8,302.14,302.68,4900.0,278.1096,278.5973,277.99,278.4869,4900.0
2019-03-21 11:05:00,302.57,302.72,302.29,302.67,3102.0,278.3857,278.5237,278.1281,278.4777,3102.0
2019-03-21 11:10:00,302.67,302.99,302.49,302.9,1900.0,278.4777,278.7721,278.3121,278.6893,1900.0
2019-03-21 11:15:00,303.19,303.41,303.16,303.27,1500.0,278.9561,279.1585,278.9285,279.0297,1500.0
2019-03-21 11:20:00,303.42,303.49,303.19,303.41,1605.0,279.1677,279.2321,278.9561,279.1585,1605.0
2019-03-21 11:25:00,303.59,303.59,303.4,303.4,1500.0,279.3241,279.3241,279.1493,279.1493,1500.0
2019-03-21 11:30:00,303.34,303.84,303.31,303.48,1800.0,279.0941,279.5542,279.0665,279.2229,1800.0
2019-03-21 11:35:00,303.57,303.69,303.44,303.44,500.0,279.3057,279.4161,279.1861,279.1861,500.0
2019-03-21 11:40:00,303.28,303.78,303.06,303.78,3000.0,279.0389,279.499,278.8365,279.499,3000.0
2019-03-21 11:45:00,303.76,304.03,303.76,303.85,1100.0,279.4806,279.729,279.4806,279.5634,1100.0
2019-03-21 11:50:00,304.13,304.43,304.12,304.21,1400.0,279.821,280.097,279.8118,279.8946,1400.0
2019-03-21 11:55:00,304.28,304.59,304.24,304.59,3300.0,279.959,280.2442,279.9222,280.2442,3300.0
2019-03-21 12:00:00,304.49,304.88,304.25,304.88,4900.0,280.1522,280.511,279.9314,280.511,4900.0
2019-03-21 12:05:00,304.81,304.83,304.4,304.64,3800.0,280.4466,280.465,280.0694,280.2902,3800.0
2019-03-21 12:10:00,304.79,304.93,304.64,304.88,2100.0,280.4282,280.557,280.2902,280.511,2100.0
2019-03-21 12:15:00,304.87,304.87,304.68,304.69,700.0,280.5018,280.5018,280.327,280.3362,700.0
2019-03-21 12:20:00,304.68,304.68,304.18,304.52,2300.0,280.327,280.327,279.867,280.1798,2300.0
2019-03-21 12:25:00,304.4,304.45,303.86,304.01,2500.0,280.0694,280.1154,279.5726,279.7106,2500.0
2019-03-21 12:30:00,304.05,304.7,303.99,304.33,6697.0,279.7474,280.3454,279.6922,280.005,6697.0
2019-03-21 12:35:00,304.4,304.56,304.31,304.56,2500.0,280.0694,280.2166,279.9866,280.2166,2500.0
2019-03-21 12:40:00,304.49,304.6,304.44,304.55,1800.0,280.1522,280.2534,280.1062,280.2074,1800.0
2019-03-21 12:45:00,304.49,304.73,304.42,304.73,2300.0,280.1522,280.373,280.0878,280.373,2300.0
2019-03-21 12:50:00,304.76,304.87,304.4,304.53,1300.0,280.4006,280.5018,280.0694,280.189,1300.0
2019-03-21 12:55:00,304.67,304.83,304.67,304.69,1000.0,280.3178,280.465,280.3178,280.3362,1000.0
2019-03-21 13:00:00,304.64,304.97,304.64,304.81,1600.0,280.2902,280.5938,280.2902,280.4466,1600.0
2019-03-21 13:05:00,304.88,304.98,304.84,304.95,1129.0,280.511,280.603,280.4742,280.5754,1129.0
2019-03-21 13:10:00,305.0,305.16,304.92,305.05,1213.0,280.6214,280.7687,280.5478,280.6674,1213.0
2019-03-21 13:15:00,305.02,305.02,304.87,304.87,1400.0,280.6398,280.6398,280.5018,280.5018,1400.0
2019-03-21 13:20:00,304.84,305.08,304.69,304.99,2368.0,280.4742,280.695,280.3362,280.6122,2368.0
2019-03-21 13:25:00,304.89,305.16,304.89,305.05,700.0,280.5202,280.7687,280.5202,280.6674,700.0
2019-03-21 13:30:00,305.05,305.13,304.98,304.98,500.0,280.6674,280.7411,280.603,280.603,500.0
2019-03-21 13:35:00,304.94,305.16,304.88,304.98,2700.0,280.5662,280.7687,280.511,280.603,2700.0
2019-03-21 13:40:00,305.18,305.22,304.9,304.9,1400.0,280.7871,280.8239,280.5294,280.5294,1400.0
2019-03-21 13:45:00,304.9,304.9,304.68,304.68,200.0,280.5294,280.5294,280.327,280.327,200.0
2019-03-21 13:50:00,305.02,305.09,304.96,305.07,1200.0,280.6398,280.7042,280.5846,280.6858,1200.0
2019-03-21 13:55:00,305.02,305.02,304.45,304.47,1300.0,280.6398,280.6398,280.1154,280.1338,1300.0
2019-03-21 14:00:00,304.47,304.58,304.47,304.52,600.0,280.1338,280.235,280.1338,280.1798,600.0
2019-03-21 14:05:00,304.76,305.06,304.72,305.06,1400.0,280.4006,280.6766,280.3638,280.6766,1400.0
2019-03-21 14:10:00,305.03,305.07,304.94,305.07,500.0,280.649,280.6858,280.5662,280.6858,500.0
2019-03-21 14:15:00,305.21,305.21,305.07,305.11,600.0,280.8147,280.8147,280.6858,280.7226,600.0
2019-03-21 14:20:00,305.02,305.13,305.0,305.06,1000.0,280.6398,280.7411,280.6214,280.6766,1000.0
2019-03-21 14:25:00,305.1,305.29,305.1,305.29,695.0,280.7134,280.8883,280.7134,280.8883,695.0
2019-03-21 14:30:00,305.29,305.47,305.29,305.47,400.0,280.8883,281.0539,280.8883,281.0539,400.0
2019-03-21 14:35:00,305.31,305.56,305.0,305.56,3306.0,280.9067,281.1367,280.6214,281.1367,3306.0
2019-03-21 14:40:00,305.49,305.61,305.44,305.44,800.0,281.0723,281.1827,281.0263,281.0263,800.0
2019-03-21 14:45:00,305.54,305.54,305.44,305.46,600.0,281.1183,281.1183,281.0263,281.0447,600.0
2019-03-21 14:50:00,305.54,305.54,305.54,305.54,100.0,281.1183,281.1183,281.1183,281.1183,100.0
2019-03-21 14:55:00,305.38,305.38,305.0,305.05,2100.0,280.9711,280.9711,280.6214,280.6674,2100.0
2019-03-21 15:00:00,305.09,305.11,304.84,304.84,2700.0,280.7042,280.7226,280.4742,280.4742,2700.0
2019-03-21 15:05:00,304.95,305.16,304.91,305.0,1950.0,280.5754,280.7687,280.5386,280.6214,1950.0
2019-03-21 15:10:00,304.99,305.1,304.96,305.0,3400.0,280.6122,280.7134,280.5846,280.6214,3400.0
2019-03-21 15:15:00,305.12,305.16,305.0,305.16,5800.0,280.7318,280.7687,280.6214,280.7687,5800.0
2019-03-21 15:20:00,305.17,305.35,305.05,305.26,1700.0,280.7779,280.9435,280.6674,280.8607,1700.0
2019-03-21 15:25:00,305.3,305.53,305.3,305.45,2116.0,280.8975,281.1091,280.8975,281.0355,2116.0
2019-03-21 15:30:00,305.44,305.45,305.23,305.31,2020.0,281.0263,281.0355,280.8331,280.9067,2020.0
2019-03-21 15:35:00,305.17,305.34,305.05,305.33,1800.0,280.7779,280.9343,280.6674,280.9251,1800.0
2019-03-21 15:40:00,305.28,305.61,305.22,305.54,1825.0,280.8791,281.1827,280.8239,281.1183,1825.0
2019-03-21 15:45:00,305.12,305.18,305.0,305.06,4454.0,280.7318,280.7871,280.6214,280.6766,4454.0
2019-03-21 15:50:00,305.07,305.52,304.89,305.32,7420.0,280.6858,281.0999,280.5202,280.9159,7420.0
2019-03-21 15:55:00,305.24,305.24,304.86,305.05,17727.0,280.8423,280.8423,280.4926,280.6674,17727.0
2019-03-22 09:30:00,303.91,303.91,303.91,303.91,3218.0,279.6186,279.6186,279.6186,279.6186,3218.0
2019-03-22 09:35:00,303.91,303.91,303.91,303.91,0.0,279.6186,279.6186,279.6186,279.6186,0.0
2019-03-22 09:40:00,303.9,303.9,303.0,303.42,1500.0,279.6094,279.6094,278.7813,279.1677,1500.0
2019-03-22 09:45:00,303.32,303.35,302.15,302.15,3676.0,279.0757,279.1033,277.9992,277.9992,3676.0
2019-03-22 09:50:00,301.67,301.67,301.04,301.04,800.0,277.5576,277.5576,276.978,276.978,800.0
2019-03-22 09:55:00,301.05,301.78,300.45,301.24,1200.0,276.9872,277.6588,276.4351,277.162,1200.0
2019-03-22 10:00:00,301.57,301.66,300.47,300.76,3500.0,277.4656,277.5484,276.4535,276.7203,3500.0
2019-03-22 10:05:00,301.14,301.64,301.06,301.28,10359.0,277.07,277.53,276.9964,277.1988,10359.0
2019-03-22 10:10:00,301.05,301.23,300.74,301.09,3814.0,276.9872,277.1528,276.7019,277.024,3814.0
2019-03-22 10:15:00,300.68,301.08,300.65,300.78,4300.0,276.6467,277.0148,276.6191,276.7387,4300.0
2019-03-22 10:20:00,300.85,301.04,300.75,300.75,800.0,276.8031,276.978,276.7111,276.7111,800.0
2019-03-22 10:25:00,300.56,300.56,299.82,299.82,1600.0,276.5363,276.5363,275.8555,275.8555,1600.0
2019-03-22 10:30:00,299.91,299.93,299.36,299.36,1505.0,275.9383,275.9567,275.4322,275.4322,1505.0
2019-03-22 10:35:00,299.09,299.73,299.09,299.73,600.0,275.1838,275.7727,275.1838,275.7727,600.0
2019-03-22 10:40:00,299.57,299.58,299.08,299.2,1642.0,275.6255,275.6347,275.1746,275.285,1642.0
2019-03-22 10:45:00,299.47,299.48,298.99,299.07,1865.0,275.5335,275.5427,275.0918,275.1654,1865.0
2019-03-22 10:50:00,298.84,299.07,298.45,299.04,3500.0,274.9538,275.1654,274.595,275.1378,3500.0
2019-03-22 10:55:00,298.96,298.96,298.16,298.17,4803.0,275.0642,275.0642,274.3282,274.3374,4803.0
2019-03-22 11:00:00,298.34,298.35,297.63,297.64,10350.0,274.4938,274.503,273.8405,273.8497,10350.0
2019-03-22 11:05:00,297.67,297.93,297.62,297.62,2200.0,273.8773,274.1165,273.8313,273.8313,2200.0
2019-03-22 11:10:00,297.57,297.57,296.99,297.27,10200.0,273.7853,273.7853,273.2517,273.5093,10200.0
2019-03-22 11:15:00,297.27,298.14,297.27,297.72,4715.0,273.5093,274.3098,273.5093,273.9233,4715.0
2019-03-22 11:20:00,297.61,297.62,297.22,297.22,1712.0,273.8221,273.8313,273.4633,273.4633,1712.0
2019-03-22 11:25:00,297.21,297.21,296.88,296.88,1921.0,273.4541,273.4541,273.1505,273.1505,1921.0
2019-03-22 11:30:00,297.0,297.17,296.89,296.89,600.0,273.2609,273.4173,273.1597,273.1597,600.0
2019-03-22 11:35:00,296.71,296.81,296.3,296.38,1900.0,272.9941,273.0861,272.6168,272.6904,1900.0
2019-03-22 11:40:00,296.56,296.81,296.29,296.55,4811.0,272.856,273.0861,272.6076,272.8468,4811.0
2019-03-22 11:45:00,296.42,296.76,296.42,296.5,2100.0,272.7272,273.0401,272.7272,272.8008,2100.0
2019-03-22 11:50:00,296.42,296.72,295.75,295.94,12479.0,272.7272,273.0033,272.1108,272.2856,12479.0
2019-03-22 11:55:00,296.12,296.5,295.68,295.68,4070.0,272.4512,272.8008,272.0464,272.0464,4070.0
2019-03-22 12:00:00,295.75,296.6,295.75,296.6,700.0,272.1108,272.8929,272.1108,272.8929,700.0
2019-03-22 12:05:00,296.54,296.81,296.54,296.54,1900.0,272.8376,273.0861,272.8376,272.8376,1900.0
2019-03-22 12:10:00,296.56,296.74,296.23,296.47,2000.0,272.856,273.0217,272.5524,272.7732,2000.0
2019-03-22 12:15:00,296.58,296.86,296.45,296.45,2300.0,272.8744,273.1321,272.7548,272.7548,2300.0
2019-03-22 12:20:00,296.58,296.76,296.12,296.12,2330.0,272.8744,273.0401,272.4512,272.4512,2330.0
2019-03-22 12:25:00,296.21,296.21,295.88,296.14,1400.0,272.534,272.534,272.2304,272.4696,1400.0
2019-03-22 12:30:00,296.32,296.74,296.24,296.43,1710.0,272.6352,273.0217,272.5616,272.7364,1710.0
2019-03-22 12:35:00,296.53,296.54,296.25,296.31,900.0,272.8284,272.8376,272.5708,272.626,900.0
2019-03-22 12:40:00,296.08,296.08,295.44,295.49,1500.0,272.4144,272.4144,271.8256,271.8716,1500.0
2019-03-22 12:45:00,295.76,295.86,295.36,295.47,2900.0,272.12,272.212,271.752,271.8532,2900.0
2019-03-22 12:50:00,295.5,296.29,295.5,296.29,8072.0,271.8808,272.6076,271.8808,272.6076,8072.0
2019-03-22 12:55:00,296.12,296.21,296.03,296.1,5373.0,272.4512,272.534,272.3684,272.4328,5373.0
2019-03-22 13:00:00,296.06,296.44,296.03,296.34,2900.0,272.396,272.7456,272.3684,272.6536,2900.0
2019-03-22 13:05:00,296.54,296.55,296.23,296.34,7400.0,272.8376,272.8468,272.5524,272.6536,7400.0
2019-03-22 13:10:00,296.32,296.36,296.11,296.21,1700.0,272.6352,272.672,272.442,272.534,1700.0
2019-03-22 13:15:00,296.25,296.52,296.16,296.16,2400.0,272.5708,272.8192,272.488,272.488,2400.0
2019-03-22 13:20:00,296.12,296.12,295.91,295.92,700.0,272.4512,272.4512,272.258,272.2672,700.0
2019-03-22 13:25:00,295.99,296.08,295.85,296.07,900.0,272.3316,272.4144,272.2028,272.4052,900.0
2019-03-22 13:30:00,295.91,296.35,295.87,295.92,3583.0,272.258,272.6628,272.2212,272.2672,3583.0
2019-03-22 13:35:00,295.86,296.05,295.68,295.68,1227.0,272.212,272.3868,272.0464,272.0464,1227.0
2019-03-22 13:40:00,295.86,295.99,295.83,295.99,700.0,272.212,272.3316,272.1844,272.3316,700.0
2019-03-22 13:45:00,295.97,296.04,295.85,295.85,900.0,272.3132,272.3776,272.2028,272.2028,900.0
2019-03-22 13:50:00,295.79,295.86,295.57,295.69,1800.0,272.1476,272.212,271.9452,272.0556,1800.0
2019-03-22 13:55:00,295.72,295.72,295.2,295.2,900.0,272.0832,272.0832,271.6048,271.6048,900.0
2019-03-22 14:00:00,295.32,295.84,295.32,295.84,1400.0,271.7152,272.1936,271.7152,272.1936,1400.0
2019-03-22 14:05:00,295.8,296.03,295.72,295.91,900.0,272.1568,272.3684,272.0832,272.258,900.0
2019-03-22 14:10:00,295.96,296.14,295.95,296.03,3650.0,272.304,272.4696,272.2948,272.3684,3650.0
2019-03-22 14:15:00,296.02,296.16,295.94,296.1,3937.0,272.3592,272.488,272.2856,272.4328,3937.0
2019-03-22 14:20:00,295.98,296.09,295.74,295.94,3238.0,272.3224,272.4236,272.1016,272.2856,3238.0
2019-03-22 14:25:00,296.0,296.0,295.67,295.67,2224.0,272.3408,272.3408,272.0372,272.0372,2224.0
2019-03-22 14:30:00,295.67,295.75,295.32,295.32,1100.0,272.0372,272.1108,271.7152,271.7152,1100.0
2019-03-22 14:35:00,295.24,295.52,295.23,295.51,1000.0,271.6416,271.8992,271.6324,271.89,1000.0
2019-03-22 14:40:00,295.59,296.01,295.59,295.91,1900.0,271.9636,272.35,271.9636,272.258,1900.0
2019-03-22 14:45:00,295.88,296.05,295.85,295.99,2558.0,272.2304,272.3868,272.2028,272.3316,2558.0
2019-03-22 14:50:00,295.92,296.15,295.83,295.83,3295.0,272.2672,272.4788,272.1844,272.1844,3295.0
2019-03-22 14:55:00,295.95,296.04,295.91,295.99,1700.0,272.2948,272.3776,272.258,272.3316,1700.0
2019-03-22 15:00:00,296.1,296.14,295.33,295.33,7679.0,272.4328,272.4696,271.7244,271.7244,7679.0
2019-03-22 15:05:00,295.3,295.64,295.0,295.06,4235.0,271.6968,272.0096,271.4207,271.4759,4235.0
2019-03-22 15:10:00,295.06,295.06,294.62,294.78,2300.0,271.4759,271.4759,271.0711,271.2183,2300.0
2019-03-22 15:15:00,294.78,295.17,294.48,294.82,2202.0,271.2183,271.5772,270.9423,271.2551,2202.0
2019-03-22 15:20:00,294.77,295.09,294.77,295.09,1200.0,271.2091,271.5035,271.2091,271.5035,1200.0
2019-03-22 15:25:00,295.04,295.11,294.5,294.51,4052.0,271.4575,271.5219,270.9607,270.9699,4052.0
2019-03-22 15:30:00,294.53,294.55,293.95,293.95,3900.0,270.9883,271.0067,270.4547,270.4547,3900.0
2019-03-22 15:35:00,293.85,294.0,293.47,293.56,5100.0,270.3627,270.5007,270.013,270.0958,5100.0
2019-03-22 15:40:00,293.63,293.63,293.3,293.37,4200.0,270.1602,270.1602,269.8566,269.921,4200.0
2019-03-22 15:45:00,293.35,293.68,293.25,293.41,13483.0,269.9026,270.2062,269.8106,269.9578,13483.0
2019-03-22 15:50:00,293.42,293.43,293.07,293.09,10371.0,269.967,269.9762,269.645,269.6634,10371.0
2019-03-22 15:55:00,293.01,293.3,292.35,292.51,29291.0,269.5898,269.8566,268.9826,269.1298,29291.0
2019-03-25 09:30:00,291.87,292.64,291.3,292.64,4102.0,268.5409,269.2494,268.0165,269.2494,4102.0
2019-03-25 09:35:00,292.52,293.19,292.24,293.19,935.0,269.139,269.7554,268.8813,269.7554,935.0
2019-03-25 09:40:00,293.24,293.24,292.24,292.34,940.0,269.8014,269.8014,268.8813,268.9734,940.0
2019-03-25 09:45:00,292.21,292.21,291.58,291.6,1653.0,268.8537,268.8537,268.2741,268.2925,1653.0
2019-03-25 09:50:00,291.94,292.03,291.25,291.25,2936.0,268.6053,268.6881,267.9705,267.9705,2936.0
2019-03-25 09:55:00,291.26,291.41,291.16,291.17,805.0,267.9797,268.1177,267.8877,267.8969,805.0
2019-03-25 10:00:00,291.09,291.09,290.62,290.63,1200.0,267.8233,267.8233,267.3908,267.4,1200.0
2019-03-25 10:05:00,290.91,291.26,290.72,290.74,2100.0,267.6577,267.9797,267.4828,267.5012,2100.0
2019-03-25 10:10:00,290.65,290.65,290.65,290.65,200.0,267.4184,267.4184,267.4184,267.4184,200.0
2019-03-25 10:15:00,290.75,290.75,290.38,290.48,600.0,267.5104,267.5104,267.17,267.262,600.0
2019-03-25 10:20:00,290.32,290.77,290.32,290.69,2600.0,267.1148,267.5288,267.1148,267.4552,2600.0
2019-03-25 10:25:00,291.04,291.19,290.83,291.19,4510.0,267.7773,267.9153,267.584,267.9153,4510.0
2019-03-25 10:30:00,290.96,291.24,290.63,290.63,3635.0,267.7037,267.9613,267.4,267.4,3635.0
2019-03-25 10:35:00,290.82,290.91,290.67,290.69,2100.0,267.5748,267.6577,267.4368,267.4552,2100.0
2019-03-25 10:40:00,290.78,290.78,290.3,290.59,2152.0,267.538,267.538,267.0964,267.3632,2152.0
2019-03-25 10:45:00,290.83,290.91,290.5,290.91,3100.0,267.584,267.6577,267.2804,267.6577,3100.0
2019-03-25 10:50:00,290.94,291.65,290.78,291.65,2700.0,267.6853,268.3385,267.538,268.3385,2700.0
2019-03-25 10:55:00,291.72,291.88,291.61,291.72,2100.0,268.4029,268.5501,268.3017,268.4029,2100.0
2019-03-25 11:00:00,291.79,291.79,291.26,291.29,3834.0,268.4673,268.4673,267.9797,268.0073,3834.0
2019-03-25 11:05:00,291.3,291.6,291.3,291.59,731.0,268.0165,268.2925,268.0165,268.2833,731.0
2019-03-25 11:10:00,291.57,291.75,291.46,291.58,5378.0,268.2649,268.4305,268.1637,268.2741,5378.0
2019-03-25 11:15:00,291.51,291.86,291.51,291.75,5826.0,268.2097,268.5317,268.2097,268.4305,5826.0
2019-03-25 11:20:00,291.96,292.16,291.86,291.98,1900.0,268.6237,268.8077,268.5317,268.6421,1900.0
2019-03-25 11:25:00,292.14,292.23,291.99,292.0,4965.0,268.7893,268.8721,268.6513,268.6605,4965.0
2019-03-25 11:30:00,291.96,292.2,291.77,291.88,7201.0,268.6237,268.8445,268.4489,268.5501,7201.0
2019-03-25 11:35:00,291.49,291.53,291.38,291.38,500.0,268.1913,268.2281,268.0901,268.0901,500.0
2019-03-25 11:40:00,291.12,291.12,290.41,290.42,2836.0,267.8509,267.8509,267.1976,267.2068,2836.0
2019-03-25 11:45:00,290.53,290.61,290.27,290.27,1400.0,267.308,267.3816,267.0688,267.0688,1400.0
2019-03-25 11:50:00,290.15,290.33,290.12,290.33,2100.0,266.9584,267.124,266.9308,267.124,2100.0
2019-03-25 11:55:00,290.16,290.35,290.16,290.34,800.0,266.9676,267.1424,266.9676,267.1332,800.0
2019-03-25 12:00:00,290.01,290.13,289.64,290.13,4900.0,266.8296,266.94,266.4892,266.94,4900.0
2019-03-25 12:05:00,290.16,290.16,290.15,290.16,160.0,266.9676,266.9676,266.9584,266.9676,160.0
2019-03-25 12:10:00,290.0,290.22,289.9,290.16,697.0,266.8204,267.0228,266.7284,266.9676,697.0
2019-03-25 12:15:00,290.16,290.27,290.13,290.2,800.0,266.9676,267.0688,266.94,267.0044,800.0
2019-03-25 12:20:00,290.48,290.56,290.38,290.46,1300.0,267.262,267.3356,267.17,267.2436,1300.0
2019-03-25 12:25:00,290.39,290.39,290.32,290.32,800.0,267.1792,267.1792,267.1148,267.1148,800.0
2019-03-25 12:30:00,290.31,290.55,290.04,290.17,2136.0,267.1056,267.3264,266.8572,266.9768,2136.0
2019-03-25 12:35:00,290.11,290.11,289.69,289.82,1324.0,266.9216,266.9216,266.5352,266.6548,1324.0
2019-03-25 12:40:00,289.61,289.64,289.28,289.38,1900.0,266.4616,266.4892,266.1579,266.2499,1900.0
2019-03-25 12:45:00,289.47,289.47,289.16,289.34,1400.0,266.3327,266.3327,266.0475,266.2131,1400.0
2019-03-25 12:50:00,289.34,289.55,289.26,289.26,1050.0,266.2131,266.4064,266.1395,266.1395,1050.0
2019-03-25 12:55:00,289.42,289.71,289.42,289.66,900.0,266.2867,266.5536,266.2867,266.5076,900.0
2019-03-25 13:00:00,289.62,289.82,289.62,289.78,900.0,266.4708,266.6548,266.4708,266.618,900.0
2019-03-25 13:05:00,289.6,289.66,289.35,289.48,1600.0,266.4524,266.5076,266.2223,266.342,1600.0
2019-03-25 13:10:00,289.66,289.93,289.54,289.85,1688.0,266.5076,266.756,266.3972,266.6824,1688.0
2019-03-25 13:15:00,290.08,290.12,289.85,289.94,1000.0,266.894,266.9308,266.6824,266.7652,1000.0
2019-03-25 13:20:00,290.09,290.19,289.97,290.05,1100.0,266.9032,266.9952,266.7928,266.8664,1100.0
2019-03-25 13:25:00,290.14,290.15,289.8,289.8,700.0,266.9492,266.9584,266.6364,266.6364,700.0
2019-03-25 13:30:00,289.99,290.01,289.69,289.75,3430.0,266.8112,266.8296,266.5352,266.5904,3430.0
2019-03-25 13:35:00,289.72,289.83,289.44,289.44,1400.0,266.5628,266.664,266.3051,266.3051,1400.0
2019-03-25 13:40:00,289.45,289.45,289.1,289.1,800.0,266.3143,266.3143,265.9923,265.9923,800.0
2019-03-25 13:45:00,289.04,289.15,288.68,288.68,1000.0,265.9371,266.0383,265.6059,265.6059,1000.0
2019-03-25 13:50:00,288.72,288.95,288.72,288.95,400.0,265.6427,265.8543,265.6427,265.8543,400.0
2019-03-25 13:55:00,288.77,288.77,288.4,288.43,2300.0,265.6887,265.6887,265.3483,265.3759,2300.0
2019-03-25 14:00:00,288.2,288.59,288.2,288.47,3248.0,265.1643,265.5231,265.1643,265.4127,3248.0
2019-03-25 14:05:00,288.3,288.33,288.14,288.16,1348.0,265.2563,265.2839,265.1091,265.1275,1348.0
2019-03-25 14:10:00,288.17,288.7,288.16,288.7,957.0,265.1367,265.6243,265.1275,265.6243,957.0
2019-03-25 14:15:00,288.74,288.74,288.33,288.5,1400.0,265.6611,265.6611,265.2839,265.4403,1400.0
2019-03-25 14:20:00,288.39,288.62,288.39,288.58,800.0,265.3391,265.5507,265.3391,265.5139,800.0
2019-03-25 14:25:00,288.51,288.82,288.5,288.82,1499.0,265.4495,265.7347,265.4403,265.7347,1499.0
2019-03-25 14:30:00,288.96,289.13,288.93,289.13,700.0,265.8635,266.0199,265.8359,266.0199,700.0
2019-03-25 14:35:00,289.13,289.16,289.01,289.13,1900.0,266.0199,266.0475,265.9095,266.0199,1900.0
2019-03-25 14:40:00,289.19,289.59,289.19,289.59,1900.0,266.0751,266.4432,266.0751,266.4432,1900.0
2019-03-25 14:45:00,289.44,289.44,289.24,289.3,2184.0,266.3051,266.3051,266.1211,266.1763,2184.0
2019-03-25 14:50:00,289.3,289.41,289.13,289.13,2000.0,266.1763,266.2775,266.0199,266.0199,2000.0
2019-03-25 14:55:00,289.21,289.79,289.21,289.75,1400.0,266.0935,266.6272,266.0935,266.5904,1400.0
2019-03-25 15:00:00,289.83,289.94,289.58,289.58,2100.0,266.664,266.7652,266.434,266.434,2100.0
2019-03-25 15:05:00,289.69,290.08,289.69,290.08,1400.0,266.5352,266.894,266.5352,266.894,1400.0
2019-03-25 15:10:00,290.1,290.47,290.03,290.36,1400.0,266.9124,267.2528,266.848,267.1516,1400.0
2019-03-25 15:15:00,290.42,290.42,289.39,289.57,2512.0,267.2068,267.2068,266.2591,266.4248,2512.0
2019-03-25 15:20:00,289.42,289.93,289.33,289.88,2479.0,266.2867,266.756,266.2039,266.71,2479.0
2019-03-25 15:25:00,289.77,290.0,289.75,289.75,2000.0,266.6088,266.8204,266.5904,266.5904,2000.0
2019-03-25 15:30:00,289.76,289.87,289.41,289.62,3600.0,266.5996,266.7008,266.2775,266.4708,3600.0
2019-03-25 15:35:00,289.54,289.59,289.3,289.38,5007.0,266.3972,266.4432,266.1763,266.2499,5007.0
2019-03-25 15:40:00,289.35,289.76,289.35,289.75,3250.0,266.2223,266.5996,266.2223,266.5904,3250.0
2019-03-25 15:45:00,289.76,289.77,289.16,289.3,10546.0,266.5996,266.6088,266.0475,266.1763,10546.0
2019-03-25 15:50:00,289.25,289.43,289.07,289.43,5605.0,266.1303,266.2959,265.9647,266.2959,5605.0
2019-03-25 15:55:00,289.35,289.94,289.16,289.63,13408.0,266.2223,266.7652,266.0475,266.48,13408.0
2019-03-26 09:30:00,291.92,291.92,290.05,290.24,4649.0,268.5869,268.5869,266.8664,267.0412,4649.0
2019-03-26 09:35:00,290.05,290.64,290.05,290.64,200.0,266.8664,267.4092,266.8664,267.4092,200.0
2019-03-26 09:40:00,290.9,291.2,289.21,290.09,7202.0,267.6484,267.9245,266.0935,266.9032,7202.0
2019-03-26 09:45:00,290.12,290.24,288.0,288.01,15582.0,266.9308,267.0412,264.9802,264.9894,15582.0
2019-03-26 09:50:00,288.08,288.28,287.32,287.55,10000.0,265.0539,265.2379,264.3546,264.5662,10000.0
2019-03-26 09:55:00,287.77,287.96,287.31,287.96,1700.0,264.7686,264.9434,264.3454,264.9434,1700.0
2019-03-26 10:00:00,287.96,288.02,287.51,287.73,43087.0,264.9434,264.9986,264.5294,264.7318,43087.0
2019-03-26 10:05:00,287.93,288.23,287.92,288.09,1507.0,264.9158,265.1919,264.9066,265.0631,1507.0
2019-03-26 10:10:00,288.22,288.54,287.98,288.42,4804.0,265.1827,265.4771,264.9618,265.3667,4804.0
2019-03-26 10:15:00,288.71,288.72,288.4,288.55,2200.0,265.6335,265.6427,265.3483,265.4863,2200.0
2019-03-26 10:20:00,288.56,288.72,288.35,288.37,2400.0,265.4955,265.6427,265.3023,265.3207,2400.0
2019-03-26 10:25:00,288.6,288.92,288.48,288.75,2998.0,265.5323,265.8267,265.4219,265.6703,2998.0
2019-03-26 10:30:00,288.68,288.68,288.18,288.59,1300.0,265.6059,265.6059,265.1459,265.5231,1300.0
2019-03-26 10:35:00,288.56,288.88,288.53,288.59,3406.0,265.4955,265.7899,265.4679,265.5231,3406.0
2019-03-26 10:40:00,288.78,288.78,288.49,288.5,1200.0,265.6979,265.6979,265.4311,265.4403,1200.0
2019-03-26 10:45:00,288.64,289.34,288.64,289.34,3800.0,265.5691,266.2131,265.5691,266.2131,3800.0
2019-03-26 10:50:00,289.49,290.05,289.49,290.05,1900.0,266.3512,266.8664,266.3512,266.8664,1900.0
2019-03-26 10:55:00,289.84,290.01,289.64,289.86,2800.0,266.6732,266.8296,266.4892,266.6916,2800.0
2019-03-26 11:00:00,289.97,290.08,289.86,289.94,1100.0,266.7928,266.894,266.6916,266.7652,1100.0
2019-03-26 11:05:00,290.05,290.05,289.94,289.94,776.0,266.8664,266.8664,266.7652,266.7652,776.0
2019-03-26 11:10:00,289.86,289.86,289.32,289.32,4451.0,266.6916,266.6916,266.1947,266.1947,4451.0
2019-03-26 11:15:00,289.39,289.73,289.38,289.49,20644.0,266.2591,266.572,266.2499,266.3512,20644.0
2019-03-26 11:20:00,289.34,289.39,289.07,289.07,4729.0,266.2131,266.2591,265.9647,265.9647,4729.0
2019-03-26 11:25:00,289.16,289.21,288.64,288.74,3333.0,266.0475,266.0935,265.5691,265.6611,3333.0
2019-03-26 11:30:00,288.62,288.62,288.23,288.29,3500.0,265.5507,265.5507,265.1919,265.2471,3500.0
2019-03-26 11:35:00,288.16,288.42,288.16,288.26,1531.0,265.1275,265.3667,265.1275,265.2195,1531.0
2019-03-26 11:40:00,288.22,288.58,288.05,288.06,6662.0,265.1827,265.5139,265.0262,265.0355,6662.0
2019-03-26 11:45:00,288.06,288.07,287.71,288.07,1500.0,265.0355,265.0447,264.7134,265.0447,1500.0
2019-03-26 11:50:00,287.9,288.0,287.68,288.0,700.0,264.8882,264.9802,264.6858,264.9802,700.0
2019-03-26 11:55:00,287.94,288.26,287.9,287.9,2314.0,264.925,265.2195,264.8882,264.8882,2314.0
2019-03-26 12:00:00,287.88,288.03,287.76,287.97,1000.0,264.8698,265.0078,264.7594,264.9526,1000.0
2019-03-26 12:05:00,288.03,288.03,288.02,288.03,100.0,265.0078,265.0078,264.9986,265.0078,100.0
2019-03-26 12:10:00,288.13,288.15,288.03,288.06,600.0,265.0999,265.1183,265.0078,265.0355,600.0
2019-03-26 12:15:00,288.07,288.43,288.07,288.29,3018.0,265.0447,265.3759,265.0447,265.2471,3018.0
2019-03-26 12:20:00,288.26,288.42,287.61,287.61,4780.0,265.2195,265.3667,264.6214,264.6214,4780.0
2019-03-26 12:25:00,287.64,287.7,287.39,287.45,1500.0,264.649,264.7042,264.419,264.4742,1500.0
2019-03-26 12:30:00,287.58,287.69,287.48,287.69,2200.0,264.5938,264.695,264.5018,264.695,2200.0
2019-03-26 12:35:00,287.8,287.8,287.59,287.59,1800.0,264.7962,264.7962,264.603,264.603,1800.0
2019-03-26 12:40:00,287.32,287.43,287.23,287.32,900.0,264.3546,264.4558,264.2718,264.3546,900.0
2019-03-26 12:45:00,287.15,287.23,287.14,287.21,900.0,264.1982,264.2718,264.189,264.2534,900.0
2019-03-26 12:50:00,287.21,287.29,287.18,287.22,3400.0,264.2534,264.327,264.2258,264.2626,3400.0
2019-03-26 12:55:00,287.33,287.34,287.03,287.1,2546.0,264.3638,264.373,264.0878,264.1522,2546.0
2019-03-26 13:00:00,287.3,287.31,287.03,287.16,2220.0,264.3362,264.3454,264.0878,264.2074,2220.0
2019-03-26 13:05:00,287.11,287.42,287.11,287.37,500.0,264.1614,264.4466,264.1614,264.4006,500.0
2019-03-26 13:10:00,287.59,287.6,287.36,287.53,2500.0,264.603,264.6122,264.3914,264.5478,2500.0
2019-03-26 13:15:00,287.61,287.66,287.51,287.61,2000.0,264.6214,264.6674,264.5294,264.6214,2000.0
2019-03-26 13:20:00,287.61,287.61,287.42,287.61,1400.0,264.6214,264.6214,264.4466,264.6214,1400.0
2019-03-26 13:25:00,287.49,287.57,287.28,287.28,800.0,264.511,264.5846,264.3178,264.3178,800.0
2019-03-26 13:30:00,287.09,287.14,287.08,287.14,200.0,264.143,264.189,264.1338,264.189,200.0
2019-03-26 13:35:00,287.05,287.05,286.69,286.69,900.0,264.1062,264.1062,263.775,263.775,900.0
2019-03-26 13:40:00,286.68,286.92,286.67,286.82,900.0,263.7658,263.9866,263.7566,263.8946,900.0
2019-03-26 13:45:00,286.82,287.01,286.82,287.01,700.0,263.8946,264.0694,263.8946,264.0694,700.0
2019-03-26 13:50:00,287.23,287.27,287.19,287.27,400.0,264.2718,264.3086,264.235,264.3086,400.0
2019-03-26 13:55:00,287.23,287.23,286.98,287.12,1209.0,264.2718,264.2718,264.0418,264.1706,1209.0
2019-03-26 14:00:00,287.01,287.01,287.01,287.01,100.0,264.0694,264.0694,264.0694,264.0694,100.0
2019-03-26 14:05:00,286.99,287.06,286.91,286.91,400.0,264.051,264.1154,263.9774,263.9774,400.0
2019-03-26 14:10:00,286.83,286.89,286.58,286.58,1200.0,263.9038,263.959,263.6737,263.6737,1200.0
2019-03-26 14:15:00,286.83,286.88,286.83,286.88,800.0,263.9038,263.9498,263.9038,263.9498,800.0
2019-03-26 14:20:00,287.13,287.15,287.04,287.15,600.0,264.1798,264.1982,264.097,264.1982,600.0
2019-03-26 14:25:00,287.32,287.33,287.21,287.21,800.0,264.3546,264.3638,264.2534,264.2534,800.0
2019-03-26 14:30:00,287.31,287.4,287.21,287.4,500.0,264.3454,264.4282,264.2534,264.4282,500.0
2019-03-26 14:35:00,287.69,287.7,287.28,287.48,9100.0,264.695,264.7042,264.3178,264.5018,9100.0
2019-03-26 14:40:00,287.62,287.93,287.6,287.93,5500.0,264.6306,264.9158,264.6122,264.9158,5500.0
2019-03-26 14:45:00,287.89,288.22,287.68,288.22,4000.0,264.879,265.1827,264.6858,265.1827,4000.0
2019-03-26 14:50:00,288.16,288.16,288.0,288.09,1600.0,265.1275,265.1275,264.9802,265.0631,1600.0
2019-03-26 14:55:00,288.01,288.28,287.82,288.28,3925.0,264.9894,265.2379,264.8146,265.2379,3925.0
2019-03-26 15:00:00,288.61,289.08,288.61,289.08,1100.0,265.5415,265.9739,265.5415,265.9739,1100.0
2019-03-26 15:05:00,288.9,289.27,288.9,289.19,850.0,265.8083,266.1487,265.8083,266.0751,850.0
2019-03-26 15:10:00,289.09,289.16,288.81,289.01,3198.0,265.9831,266.0475,265.7255,265.9095,3198.0
2019-03-26 15:15:00,288.94,289.2,288.9,289.01,1400.0,265.8451,266.0843,265.8083,265.9095,1400.0
2019-03-26 15:20:00,289.1,289.21,288.68,288.72,2700.0,265.9923,266.0935,265.6059,265.6427,2700.0
2019-03-26 15:25:00,288.59,288.98,288.59,288.63,1800.0,265.5231,265.8819,265.5231,265.5599,1800.0
2019-03-26 15:30:00,288.71,289.11,288.71,288.94,2901.0,265.6335,266.0015,265.6335,265.8451,2901.0
2019-03-26 15:35:00,289.17,289.33,289.05,289.12,2100.0,266.0567,266.2039,265.9463,266.0107,2100.0
2019-03-26 15:40:00,289.25,289.33,288.99,289.0,2005.0,266.1303,266.2039,265.8911,265.9003,2005.0
2019-03-26 15:45:00,289.12,289.36,288.88,288.98,5844.0,266.0107,266.2315,265.7899,265.8819,5844.0
2019-03-26 15:50:00,289.09,289.25,288.99,289.12,10300.0,265.9831,266.1303,265.8911,266.0107,10300.0
2019-03-26 15:55:00,289.26,289.5,288.95,289.42,25020.0,266.1395,266.3604,265.8543,266.2867,25020.0
2019-03-27 09:30:00,290.13,291.17,290.13,290.91,4102.0,266.94,267.8969,266.94,267.6577,4102.0
2019-03-27 09:35:00,290.91,291.88,290.76,290.79,3300.0,267.6577,268.5501,267.5196,267.5472,3300.0
2019-03-27 09:40:00,291.34,291.99,290.93,290.93,3400.0,268.0533,268.6513,267.6761,267.6761,3400.0
2019-03-27 09:45:00,291.01,291.07,290.87,290.98,1483.0,267.7497,267.8049,267.6208,267.7221,1483.0
2019-03-27 09:50:00,291.26,291.93,291.14,291.93,1855.0,267.9797,268.5961,267.8693,268.5961,1855.0
2019-03-27 09:55:00,291.97,292.16,291.44,291.72,2566.0,268.6329,268.8077,268.1453,268.4029,2566.0
2019-03-27 10:00:00,291.4,291.55,291.19,291.46,1700.0,268.1085,268.2465,267.9153,268.1637,1700.0
2019-03-27 10:05:00,291.48,291.63,291.14,291.15,2501.0,268.1821,268.3201,267.8693,267.8785,2501.0
2019-03-27 10:10:00,291.25,291.59,291.14,291.41,3700.0,267.9705,268.2833,267.8693,268.1177,3700.0
2019-03-27 10:15:00,291.18,291.18,290.8,290.8,800.0,267.9061,267.9061,267.5564,267.5564,800.0
2019-03-27 10:20:00,290.8,290.83,290.27,290.51,3100.0,267.5564,267.584,267.0688,267.2896,3100.0
2019-03-27 10:25:00,290.31,290.4,289.95,290.4,1800.0,267.1056,267.1884,266.7744,267.1884,1800.0
2019-03-27 10:30:00,290.49,290.63,290.34,290.38,1925.0,267.2712,267.4,267.1332,267.17,1925.0
2019-03-27 10:35:00,290.52,290.61,290.34,290.61,2000.0,267.2988,267.3816,267.1332,267.3816,2000.0
2019-03-27 10:40:00,290.57,290.57,289.83,290.16,4901.0,267.3448,267.3448,266.664,266.9676,4901.0
2019-03-27 10:45:00,289.96,290.29,289.81,290.12,2063.0,266.7836,267.0872,266.6456,266.9308,2063.0
2019-03-27 10:50:00,289.98,290.15,289.82,289.93,1500.0,266.802,266.9584,266.6548,266.756,1500.0
2019-03-27 10:55:00,289.86,290.05,289.82,289.93,1300.0,266.6916,266.8664,266.6548,266.756,1300.0
2019-03-27 11:00:00,289.97,290.24,289.96,290.02,1417.0,266.7928,267.0412,266.7836,266.8388,1417.0
2019-03-27 11:05:00,289.95,290.22,289.56,290.01,3100.0,266.7744,267.0228,266.4156,266.8296,3100.0
2019-03-27 11:10:00,290.13,290.13,289.54,289.57,2200.0,266.94,266.94,266.3972,266.4248,2200.0
2019-03-27 11:15:00,289.39,289.39,289.22,289.31,1335.0,266.2591,266.2591,266.1027,266.1855,1335.0
2019-03-27 11:20:00,289.21,289.21,288.79,288.9,4200.0,266.0935,266.0935,265.7071,265.8083,4200.0
2019-03-27 11:25:00,289.03,289.21,288.66,288.66,4802.0,265.9279,266.0935,265.5875,265.5875,4802.0
2019-03-27 11:30:00,288.75,289.12,288.51,288.57,5978.0,265.6703,266.0107,265.4495,265.5047,5978.0
2019-03-27 11:35:00,288.48,288.48,288.21,288.27,2200.0,265.4219,265.4219,265.1735,265.2287,2200.0
2019-03-27 11:40:00,288.24,288.24,287.65,287.65,2902.0,265.2011,265.2011,264.6582,264.6582,2902.0
2019-03-27 11:45:00,287.86,287.97,287.81,287.88,1700.0,264.8514,264.9526,264.8054,264.8698,1700.0
2019-03-27 11:50:00,287.74,287.98,287.59,287.75,1107.0,264.741,264.9618,264.603,264.7502,1107.0
2019-03-27 11:55:00,287.63,288.13,287.53,288.13,1800.0,264.6398,265.0999,264.5478,265.0999,1800.0
2019-03-27 12:00:00,288.09,288.53,287.86,288.44,5182.0,265.0631,265.4679,264.8514,265.3851,5182.0
2019-03-27 12:05:00,288.35,288.35,288.1,288.24,3200.0,265.3023,265.3023,265.0723,265.2011,3200.0
2019-03-27 12:10:00,288.22,288.32,287.71,287.74,5375.0,265.1827,265.2747,264.7134,264.741,5375.0
2019-03-27 12:15:00,287.56,287.83,287.56,287.82,1400.0,264.5754,264.8238,264.5754,264.8146,1400.0
2019-03-27 12:20:00,287.92,288.25,287.92,288.15,19600.0,264.9066,265.2103,264.9066,265.1183,19600.0
2019-03-27 12:25:00,288.19,289.13,288.19,289.07,1700.0,265.1551,266.0199,265.1551,265.9647,1700.0
2019-03-27 12:30:00,289.11,289.28,289.06,289.08,3800.0,266.0015,266.1579,265.9555,265.9739,3800.0
2019-03-27 12:35:00,289.07,289.62,288.95,289.62,2800.0,265.9647,266.4708,265.8543,266.4708,2800.0
2019-03-27 12:40:00,289.51,289.93,289.46,289.72,1800.0,266.3696,266.756,266.3235,266.5628,1800.0
2019-03-27 12:45:00,289.85,290.1,289.85,290.0,1500.0,266.6824,266.9124,266.6824,266.8204,1500.0
2019-03-27 12:50:00,289.85,290.3,289.84,290.05,1600.0,266.6824,267.0964,266.6732,266.8664,1600.0
2019-03-27 12:55:00,289.98,290.21,289.92,289.98,1115.0,266.802,267.0136,266.7468,266.802,1115.0
2019-03-27 13:00:00,289.89,289.9,289.49,289.62,1905.0,266.7192,266.7284,266.3512,266.4708,1905.0
2019-03-27 13:05:00,289.69,289.78,289.37,289.41,1600.0,266.5352,266.618,266.2407,266.2775,1600.0
2019-03-27 13:10:00,289.16,289.96,289.16,289.96,1500.0,266.0475,266.7836,266.0475,266.7836,1500.0
2019-03-27 13:15:00,289.96,290.12,289.68,289.68,1534.0,266.7836,266.9308,266.526,266.526,1534.0
2019-03-27 13:20:00,289.59,290.01,289.59,290.01,1200.0,266.4432,266.8296,266.4432,266.8296,1200.0
2019-03-27 13:25:00,290.11,290.19,290.03,290.03,800.0,266.9216,266.9952,266.848,266.848,800.0
2019-03-27 13:30:00,290.03,290.12,289.9,290.09,13600.0,266.848,266.9308,266.7284,266.9032,13600.0
2019-03-27 13:35:00,290.11,290.54,290.05,290.54,2500.0,266.9216,267.3172,266.8664,267.3172,2500.0
2019-03-27 13:40:00,290.54,290.61,290.34,290.34,3275.0,267.3172,267.3816,267.1332,267.1332,3275.0
2019-03-27 13:45:00,290.41,290.59,290.41,290.51,1000.0,267.1976,267.3632,267.1976,267.2896,1000.0
2019-03-27 13:50:00,290.54,290.63,290.49,290.63,408.0,267.3172,267.4,267.2712,267.4,408.0
2019-03-27 13:55:00,290.75,290.77,290.45,290.49,1600.0,267.5104,267.5288,267.2344,267.2712,1600.0
2019-03-27 14:00:00,290.52,290.78,290.23,290.78,2141.0,267.2988,267.538,267.032,267.538,2141.0
2019-03-27 14:05:00,290.62,290.7,290.47,290.52,900.0,267.3908,267.4644,267.2528,267.2988,900.0
2019-03-27 14:10:00,290.54,290.75,290.47,290.71,3834.0,267.3172,267.5104,267.2528,267.4736,3834.0
2019-03-27 14:15:00,290.55,290.75,290.37,290.49,2423.0,267.3264,267.5104,267.1608,267.2712,2423.0
2019-03-27 14:20:00,290.31,290.46,290.25,290.39,1500.0,267.1056,267.2436,267.0504,267.1792,1500.0
2019-03-27 14:25:00,290.26,290.42,290.25,290.29,1900.0,267.0596,267.2068,267.0504,267.0872,1900.0
2019-03-27 14:30:00,290.51,290.58,290.39,290.39,1701.0,267.2896,267.354,267.1792,267.1792,1701.0
2019-03-27 14:35:00,290.28,290.47,289.77,289.79,4500.0,267.078,267.2528,266.6088,266.6272,4500.0
2019-03-27 14:40:00,289.8,290.01,289.8,289.97,1200.0,266.6364,266.8296,266.6364,266.7928,1200.0
2019-03-27 14:45:00,290.06,290.09,290.02,290.06,700.0,266.8756,266.9032,266.8388,266.8756,700.0
2019-03-27 14:50:00,290.0,290.2,290.0,290.2,1309.0,266.8204,267.0044,266.8204,267.0044,1309.0
2019-03-27 14:55:00,290.3,290.38,290.09,290.18,2106.0,267.0964,267.17,266.9032,266.986,2106.0
2019-03-27 15:00:00,290.18,290.27,290.06,290.16,2719.0,266.986,267.0688,266.8756,266.9676,2719.0
2019-03-27 15:05:00,290.35,290.46,290.12,290.13,1500.0,267.1424,267.2436,266.9308,266.94,1500.0
2019-03-27 15:10:00,289.95,290.49,289.94,290.1,3100.0,266.7744,267.2712,266.7652,266.9124,3100.0
2019-03-27 15:15:00,290.36,290.49,290.25,290.36,2100.0,267.1516,267.2712,267.0504,267.1516,2100.0
2019-03-27 15:20:00,290.29,290.52,290.13,290.32,1805.0,267.0872,267.2988,266.94,267.1148,1805.0
2019-03-27 15:25:00,290.25,290.72,290.25,290.63,2773.0,267.0504,267.4828,267.0504,267.4,2773.0
2019-03-27 15:30:00,290.77,290.86,290.49,290.8,5901.0,267.5288,267.6116,267.2712,267.5564,5901.0
2019-03-27 15:35:00,290.81,290.87,290.52,290.61,7611.0,267.5656,267.6208,267.2988,267.3816,7611.0
2019-03-27 15:40:00,290.72,290.8,290.53,290.64,3440.0,267.4828,267.5564,267.308,267.4092,3440.0
2019-03-27 15:45:00,290.75,290.84,290.35,290.54,6614.0,267.5104,267.5932,267.1424,267.3172,6614.0
2019-03-27 15:50:00,290.52,290.63,290.28,290.32,4314.0,267.2988,267.4,267.078,267.1148,4314.0
2019-03-27 15:55:00,290.26,290.33,289.95,290.0,10324.0,267.0596,267.124,266.7744,266.8204,10324.0
2019-03-28 09:30:00,291.33,291.33,290.99,291.29,3592.0,268.0441,268.0441,267.7313,268.0073,3592.0
2019-03-28 09:35:00,291.9,291.9,291.9,291.9,100.0,268.5685,268.5685,268.5685,268.5685,100.0
2019-03-28 09:40:00,291.94,291.97,291.61,291.61,500.0,268.6053,268.6329,268.3017,268.3017,500.0
2019-03-28 09:45:00,291.41,291.6,290.36,290.36,10841.0,268.1177,268.2925,267.1516,267.1516,10841.0
2019-03-28 09:50:00,290.6,292.03,290.04,292.03,32044.0,267.3724,268.6881,266.8572,268.6881,32044.0
2019-03-28 09:55:00,292.25,293.31,292.15,293.24,6319.0,268.8905,269.8658,268.7985,269.8014,6319.0
2019-03-28 10:00:00,293.19,294.51,293.1,294.37,7500.0,269.7554,270.9699,269.6726,270.8411,7500.0
2019-03-28 10:05:00,294.51,295.7,294.35,295.27,14331.0,270.9699,272.0648,270.8227,271.6692,14331.0
2019-03-28 10:10:00,294.93,295.07,293.77,293.84,16993.0,271.3563,271.4851,270.2891,270.3535,16993.0
2019-03-28 10:15:00,293.86,293.86,293.0,293.09,9274.0,270.3719,270.3719,269.5806,269.6634,9274.0
2019-03-28 10:20:00,293.34,294.27,293.34,294.27,9731.0,269.8934,270.7491,269.8934,270.7491,9731.0
2019-03-28 10:25:00,293.96,293.96,293.16,293.4,1369.0,270.4639,270.4639,269.7278,269.9486,1369.0
2019-03-28 10:30:00,293.18,294.04,293.14,293.73,2239.0,269.7462,270.5375,269.7094,270.2522,2239.0
2019-03-28 10:35:00,293.69,293.69,293.03,293.03,800.0,270.2154,270.2154,269.6082,269.6082,800.0
2019-03-28 10:40:00,293.22,293.46,292.96,292.96,1600.0,269.783,270.0038,269.5438,269.5438,1600.0
2019-03-28 10:45:00,292.83,293.23,292.66,293.04,3774.0,269.4242,269.7922,269.2678,269.6174,3774.0
2019-03-28 10:50:00,292.92,292.92,292.64,292.74,701.0,269.507,269.507,269.2494,269.3414,701.0
2019-03-28 10:55:00,292.79,292.8,292.45,292.45,700.0,269.3874,269.3966,269.0746,269.0746,700.0
2019-03-28 11:00:00,292.54,292.62,292.39,292.46,2000.0,269.1574,269.231,269.0194,269.0838,2000.0
2019-03-28 11:05:00,292.37,292.37,292.13,292.13,603.0,269.001,269.001,268.7801,268.7801,603.0
2019-03-28 11:10:00,292.13,292.35,292.1,292.1,2101.0,268.7801,268.9826,268.7525,268.7525,2101.0
2019-03-28 11:15:00,292.09,292.45,291.94,292.45,2700.0,268.7433,269.0746,268.6053,269.0746,2700.0
2019-03-28 11:20:00,292.3,292.51,292.19,292.46,3602.0,268.9365,269.1298,268.8353,269.0838,3602.0
2019-03-28 11:25:00,292.24,292.35,291.9,291.94,2600.0,268.8813,268.9826,268.5685,268.6053,2600.0
2019-03-28 11:30:00,292.07,292.14,291.81,291.81,3400.0,268.7249,268.7893,268.4857,268.4857,3400.0
2019-03-28 11:35:00,291.91,292.06,291.13,291.13,10500.0,268.5777,268.7157,267.8601,267.8601,10500.0
2019-03-28 11:40:00,291.15,291.15,290.82,290.98,1568.0,267.8785,267.8785,267.5748,267.7221,1568.0
2019-03-28 11:45:00,290.97,291.68,290.97,291.68,1400.0,267.7129,268.3661,267.7129,268.3661,1400.0
2019-03-28 11:50:00,291.65,291.9,291.46,291.82,3000.0,268.3385,268.5685,268.1637,268.4949,3000.0
2019-03-28 11:55:00,291.93,292.34,291.89,292.25,2300.0,268.5961,268.9734,268.5593,268.8905,2300.0
2019-03-28 12:00:00,292.12,292.31,291.89,292.11,4400.0,268.7709,268.9457,268.5593,268.7617,4400.0
2019-03-28 12:05:00,292.17,292.29,291.58,291.58,1400.0,268.8169,268.9273,268.2741,268.2741,1400.0
2019-03-28 12:10:00,291.26,291.38,291.26,291.38,18600.0,267.9797,268.0901,267.9797,268.0901,18600.0
2019-03-28 12:15:00,291.22,291.22,291.05,291.12,16511.0,267.9429,267.9429,267.7865,267.8509,16511.0
2019-03-28 12:20:00,291.24,291.51,291.24,291.42,800.0,267.9613,268.2097,267.9613,268.1269,800.0
2019-03-28 12:25:00,291.65,291.81,291.52,291.81,700.0,268.3385,268.4857,268.2189,268.4857,700.0
2019-03-28 12:30:00,291.81,291.81,291.81,291.81,100.0,268.4857,268.4857,268.4857,268.4857,100.0
2019-03-28 12:35:00,292.3,292.31,292.16,292.17,400.0,268.9365,268.9457,268.8077,268.8169,400.0
2019-03-28 12:40:00,292.27,292.5,292.26,292.26,800.0,268.9089,269.1206,268.8997,268.8997,800.0
2019-03-28 12:45:00,292.21,292.31,292.14,292.31,500.0,268.8537,268.9457,268.7893,268.9457,500.0
2019-03-28 12:50:00,292.52,292.58,292.52,292.58,400.0,269.139,269.1942,269.139,269.1942,400.0
2019-03-28 12:55:00,292.67,292.71,292.67,292.71,500.0,269.277,269.3138,269.277,269.3138,500.0
2019-03-28 13:00:00,292.86,293.03,292.86,293.03,400.0,269.4518,269.6082,269.4518,269.6082,400.0
2019-03-28 13:05:00,292.93,293.01,292.85,292.85,1300.0,269.5162,269.5898,269.4426,269.4426,1300.0
2019-03-28 13:10:00,292.81,292.96,292.81,292.96,500.0,269.4058,269.5438,269.4058,269.5438,500.0
2019-03-28 13:15:00,292.79,292.91,292.64,292.91,900.0,269.3874,269.4978,269.2494,269.4978,900.0
2019-03-28 13:20:00,293.05,293.15,293.03,293.08,900.0,269.6266,269.7186,269.6082,269.6542,900.0
2019-03-28 13:25:00,293.09,293.34,293.09,293.3,700.0,269.6634,269.8934,269.6634,269.8566,700.0
2019-03-28 13:30:00,293.29,293.71,293.29,293.58,1500.0,269.8474,270.2338,269.8474,270.1142,1500.0
2019-03-28 13:35:00,293.5,293.71,293.46,293.71,900.0,270.0406,270.2338,270.0038,270.2338,900.0
2019-03-28 13:40:00,293.72,293.76,293.26,293.37,1083.0,270.243,270.2799,269.8198,269.921,1083.0
2019-03-28 13:45:00,293.46,293.61,293.46,293.61,812.0,270.0038,270.1418,270.0038,270.1418,812.0
2019-03-28 13:50:00,293.62,293.71,293.61,293.71,391.0,270.151,270.2338,270.1418,270.2338,391.0
2019-03-28 13:55:00,293.91,294.08,293.91,293.92,900.0,270.4179,270.5743,270.4179,270.4271,900.0
2019-03-28 14:00:00,293.91,294.0,293.77,293.88,2200.0,270.4179,270.5007,270.2891,270.3903,2200.0
2019-03-28 14:05:00,293.92,294.02,293.75,293.75,900.0,270.4271,270.5191,270.2707,270.2707,900.0
2019-03-28 14:10:00,293.75,293.85,293.75,293.85,500.0,270.2707,270.3627,270.2707,270.3627,500.0
2019-03-28 14:15:00,293.87,293.98,293.73,293.74,1700.0,270.3811,270.4823,270.2522,270.2614,1700.0
2019-03-28 14:20:00,293.57,293.57,293.57,293.57,100.0,270.105,270.105,270.105,270.105,100.0
2019-03-28 14:25:00,293.39,293.52,293.39,293.52,300.0,269.9394,270.059,269.9394,270.059,300.0
2019-03-28 14:30:00,293.31,293.31,293.24,293.24,300.0,269.8658,269.8658,269.8014,269.8014,300.0
2019-03-28 14:35:00,293.16,293.41,293.13,293.41,1500.0,269.7278,269.9578,269.7002,269.9578,1500.0
2019-03-28 14:40:00,293.21,293.21,293.11,293.11,200.0,269.7738,269.7738,269.6818,269.6818,200.0
2019-03-28 14:45:00,293.15,293.25,293.1,293.1,1000.0,269.7186,269.8106,269.6726,269.6726,1000.0
2019-03-28 14:50:00,293.14,293.22,293.03,293.04,1051.0,269.7094,269.783,269.6082,269.6174,1051.0
2019-03-28 14:55:00,293.14,293.37,293.14,293.34,800.0,269.7094,269.921,269.7094,269.8934,800.0
2019-03-28 15:00:00,293.18,293.55,293.18,293.36,2500.0,269.7462,270.0866,269.7462,269.9118,2500.0
2019-03-28 15:05:00,293.34,293.34,293.25,293.31,300.0,269.8934,269.8934,269.8106,269.8658,300.0
2019-03-28 15:10:00,293.28,293.43,293.27,293.27,1507.0,269.8382,269.9762,269.829,269.829,1507.0
2019-03-28 15:15:00,293.05,293.33,293.01,293.31,1200.0,269.6266,269.8842,269.5898,269.8658,1200.0
2019-03-28 15:20:00,293.27,293.31,293.26,293.31,700.0,269.829,269.8658,269.8198,269.8658,700.0
2019-03-28 15:25:00,293.36,293.57,293.34,293.34,2200.0,269.9118,270.105,269.8934,269.8934,2200.0
2019-03-28 15:30:00,293.46,293.46,293.27,293.37,1913.0,270.0038,270.0038,269.829,269.921,1913.0
2019-03-28 15:35:00,293.44,293.59,293.44,293.59,1500.0,269.9854,270.1234,269.9854,270.1234,1500.0
2019-03-28 15:40:00,293.43,293.45,293.35,293.45,1500.0,269.9762,269.9946,269.9026,269.9946,1500.0
2019-03-28 15:45:00,293.6,293.72,293.36,293.41,4200.0,270.1326,270.243,269.9118,269.9578,4200.0
2019-03-28 15:50:00,293.42,293.89,293.42,293.78,3136.0,269.967,270.3995,269.967,270.2983,3136.0
2019-03-28 15:55:00,293.85,293.99,293.75,293.88,8055.0,270.3627,270.4915,270.2707,270.3903,8055.0
2019-03-29 09:30:00,295.97,296.55,295.97,296.55,2318.0,272.3132,272.8468,272.3132,272.8468,2318.0
2019-03-29 09:35:00,295.19,295.25,294.78,295.25,2035.0,271.5956,271.6508,271.2183,271.6508,2035.0
2019-03-29 09:40:00,295.17,295.67,295.17,295.26,1600.0,271.5772,272.0372,271.5772,271.66,1600.0
2019-03-29 09:45:00,295.27,295.68,295.24,295.53,1730.0,271.6692,272.0464,271.6416,271.9084,1730.0
2019-03-29 09:50:00,295.49,296.5,295.49,296.5,2000.0,271.8716,272.8008,271.8716,272.8008,2000.0
2019-03-29 09:55:00,296.45,296.55,296.34,296.5,2000.0,272.7548,272.8468,272.6536,272.8008,2000.0
2019-03-29 10:00:00,296.57,296.64,296.31,296.31,900.0,272.8652,272.9297,272.626,272.626,900.0
2019-03-29 10:05:00,296.3,296.69,296.3,296.53,4206.0,272.6168,272.9757,272.6168,272.8284,4206.0
2019-03-29 10:10:00,296.36,296.53,296.1,296.53,2399.0,272.672,272.8284,272.4328,272.8284,2399.0
2019-03-29 10:15:00,296.1,296.8,296.1,296.8,15132.0,272.4328,273.0769,272.4328,273.0769,15132.0
2019-03-29 10:20:00,296.81,297.0,296.48,297.0,2319.0,273.0861,273.2609,272.7824,273.2609,2319.0
2019-03-29 10:25:00,297.19,297.55,297.19,297.49,1797.0,273.4357,273.7669,273.4357,273.7117,1797.0
2019-03-29 10:30:00,297.45,297.6,297.42,297.54,500.0,273.6749,273.8129,273.6473,273.7577,500.0
2019-03-29 10:35:00,297.38,297.38,296.86,297.14,2196.0,273.6105,273.6105,273.1321,273.3897,2196.0
2019-03-29 10:40:00,297.14,297.22,296.68,296.68,1900.0,273.3897,273.4633,272.9665,272.9665,1900.0
2019-03-29 10:45:00,296.05,296.15,295.93,295.99,1620.0,272.3868,272.4788,272.2764,272.3316,1620.0
2019-03-29 10:50:00,295.78,295.98,295.53,295.54,1739.0,272.1384,272.3224,271.9084,271.9176,1739.0
2019-03-29 10:55:00,295.54,295.8,295.45,295.63,2741.0,271.9176,272.1568,271.8348,272.0004,2741.0
2019-03-29 11:00:00,295.87,296.04,295.75,295.89,900.0,272.2212,272.3776,272.1108,272.2396,900.0
2019-03-29 11:05:00,295.66,295.88,295.66,295.84,1437.0,272.028,272.2304,272.028,272.1936,1437.0
2019-03-29 11:10:00,295.49,295.64,295.33,295.52,1402.0,271.8716,272.0096,271.7244,271.8992,1402.0
2019-03-29 11:15:00,295.42,296.05,295.42,295.88,3398.0,271.8072,272.3868,271.8072,272.2304,3398.0
2019-03-29 11:20:00,296.01,296.25,296.01,296.17,1900.0,272.35,272.5708,272.35,272.4972,1900.0
2019-03-29 11:25:00,296.37,296.39,296.3,296.37,518.0,272.6812,272.6996,272.6168,272.6812,518.0
2019-03-29 11:30:00,296.41,296.57,296.15,296.44,2046.0,272.718,272.8652,272.4788,272.7456,2046.0
2019-03-29 11:35:00,296.52,296.8,296.33,296.79,2400.0,272.8192,273.0769,272.6444,273.0677,2400.0
2019-03-29 11:40:00,297.03,297.29,297.01,297.12,4423.0,273.2885,273.5277,273.2701,273.3713,4423.0
2019-03-29 11:45:00,296.97,297.15,296.86,297.07,2700.0,273.2333,273.3989,273.1321,273.3253,2700.0
2019-03-29 11:50:00,296.93,297.17,296.92,296.98,1200.0,273.1965,273.4173,273.1873,273.2425,1200.0
2019-03-29 11:55:00,296.97,297.49,296.97,297.49,6200.0,273.2333,273.7117,273.2333,273.7117,6200.0
2019-03-29 12:00:00,297.36,297.42,296.98,296.98,3610.0,273.5921,273.6473,273.2425,273.2425,3610.0
2019-03-29 12:05:00,296.75,296.93,296.75,296.93,2308.0,273.0309,273.1965,273.0309,273.1965,2308.0
2019-03-29 12:10:00,296.93,296.96,296.48,296.51,2297.0,273.1965,273.2241,272.7824,272.81,2297.0
2019-03-29 12:15:00,296.62,296.81,296.61,296.81,2131.0,272.9113,273.0861,272.9021,273.0861,2131.0
2019-03-29 12:20:00,296.96,297.41,296.93,297.41,3783.0,273.2241,273.6381,273.1965,273.6381,3783.0
2019-03-29 12:25:00,297.41,297.71,297.28,297.65,2508.0,273.6381,273.9141,273.5185,273.8589,2508.0
2019-03-29 12:30:00,297.69,298.0,297.51,298.0,5225.0,273.8957,274.1809,273.7301,274.1809,5225.0
2019-03-29 12:35:00,297.91,298.28,297.91,298.27,2722.0,274.0981,274.4386,274.0981,274.4294,2722.0
2019-03-29 12:40:00,298.34,298.34,298.02,298.02,3102.0,274.4938,274.4938,274.1994,274.1994,3102.0
2019-03-29 12:45:00,297.94,298.03,297.68,298.03,1718.0,274.1257,274.2086,273.8865,274.2086,1718.0
2019-03-29 12:50:00,298.05,298.07,297.82,298.07,1200.0,274.227,274.2454,274.0153,274.2454,1200.0
2019-03-29 12:55:00,298.19,298.39,298.19,298.39,800.0,274.3558,274.5398,274.3558,274.5398,800.0
2019-03-29 13:00:00,298.31,298.61,298.31,298.61,1249.0,274.4662,274.7422,274.4662,274.7422,1249.0
2019-03-29 13:05:00,298.6,298.7,298.4,298.7,1000.0,274.733,274.825,274.549,274.825,1000.0
2019-03-29 13:10:00,298.81,299.0,298.81,299.0,819.0,274.9262,275.101,274.9262,275.101,819.0
2019-03-29 13:15:00,298.91,298.92,298.49,298.5,1709.0,275.0182,275.0274,274.6318,274.641,1709.0
2019-03-29 13:20:00,298.24,298.43,298.1,298.26,4744.0,274.4018,274.5766,274.273,274.4202,4744.0
2019-03-29 13:25:00,298.39,298.79,298.39,298.57,4183.0,274.5398,274.9078,274.5398,274.7054,4183.0
2019-03-29 13:30:00,298.57,298.67,298.46,298.59,1400.0,274.7054,274.7974,274.6042,274.7238,1400.0
2019-03-29 13:35:00,298.69,298.7,298.58,298.58,768.0,274.8158,274.825,274.7146,274.7146,768.0
2019-03-29 13:40:00,298.33,298.75,298.33,298.75,1600.0,274.4846,274.871,274.4846,274.871,1600.0
2019-03-29 13:45:00,298.71,298.82,298.44,298.6,1200.0,274.8342,274.9354,274.5858,274.733,1200.0
2019-03-29 13:50:00,298.62,298.82,298.61,298.8,300.0,274.7514,274.9354,274.7422,274.917,300.0
2019-03-29 13:55:00,298.74,298.74,298.53,298.63,1354.0,274.8618,274.8618,274.6686,274.7606,1354.0
2019-03-29 14:00:00,298.59,298.89,298.54,298.87,3000.0,274.7238,274.9998,274.6778,274.9814,3000.0
2019-03-29 14:05:00,298.83,299.46,298.77,299.2,3651.0,274.9446,275.5243,274.8894,275.285,3651.0
2019-03-29 14:10:00,299.36,299.67,299.36,299.65,1281.0,275.4322,275.7175,275.4322,275.6991,1281.0
2019-03-29 14:15:00,299.64,299.69,299.53,299.54,3757.0,275.6899,275.7359,275.5887,275.5979,3757.0
2019-03-29 14:20:00,299.66,299.99,299.6,299.92,2625.0,275.7083,276.0119,275.6531,275.9475,2625.0
2019-03-29 14:25:00,299.94,300.07,299.94,300.06,900.0,275.9659,276.0855,275.9659,276.0763,900.0
2019-03-29 14:30:00,300.01,300.01,299.8,299.9,1400.0,276.0303,276.0303,275.8371,275.9291,1400.0
2019-03-29 14:35:00,299.88,299.89,299.65,299.66,700.0,275.9107,275.9199,275.6991,275.7083,700.0
2019-03-29 14:40:00,299.61,299.62,299.26,299.41,2660.0,275.6623,275.6715,275.3402,275.4782,2660.0
2019-03-29 14:45:00,299.34,299.56,299.27,299.56,800.0,275.4138,275.6163,275.3494,275.6163,800.0
2019-03-29 14:50:00,299.67,300.3,299.67,300.3,2035.0,275.7175,276.2971,275.7175,276.2971,2035.0
2019-03-29 14:55:00,300.37,300.49,300.3,300.49,2100.0,276.3615,276.4719,276.2971,276.4719,2100.0
2019-03-29 15:00:00,300.53,300.64,300.32,300.32,2281.0,276.5087,276.6099,276.3155,276.3155,2281.0
2019-03-29 15:05:00,300.29,300.3,300.07,300.3,1600.0,276.2879,276.2971,276.0855,276.2971,1600.0
2019-03-29 15:10:00,300.34,300.47,300.28,300.33,1760.0,276.3339,276.4535,276.2787,276.3247,1760.0
2019-03-29 15:15:00,300.22,300.72,300.09,300.36,4073.0,276.2235,276.6835,276.1039,276.3523,4073.0
2019-03-29 15:20:00,300.27,300.43,299.86,299.95,2597.0,276.2695,276.4167,275.8923,275.9751,2597.0
2019-03-29 15:25:00,299.91,300.56,299.84,300.27,6964.0,275.9383,276.5363,275.8739,276.2695,6964.0
2019-03-29 15:30:00,300.3,300.64,299.98,300.64,4100.0,276.2971,276.6099,276.0027,276.6099,4100.0
2019-03-29 15:35:00,300.56,300.93,300.48,300.93,5422.0,276.5363,276.8768,276.4627,276.8768,5422.0
2019-03-29 15:40:00,300.89,300.98,300.83,300.96,7800.0,276.84,276.9228,276.7847,276.9044,7800.0
2019-03-29 15:45:00,301.0,301.39,300.7,300.83,15216.0,276.9412,277.3,276.6651,276.7847,15216.0
2019-03-29 15:50:00,300.77,300.91,300.3,300.45,10908.0,276.7295,276.8584,276.2971,276.4351,10908.0
2019-03-29 15:55:00,300.51,301.59,300.51,300.94,25846.0,276.4903,277.484,276.4903,276.886,25846.0
2019-04-01 09:30:00,301.5,302.95,301.5,302.12,21517.0,277.4012,278.7353,277.4012,277.9716,21517.0
2019-04-01 09:35:00,302.54,304.01,302.06,303.26,9306.0,278.3581,279.7106,277.9164,279.0205,9306.0
2019-04-01 09:40:00,303.13,303.13,301.5,301.75,6777.0,278.9009,278.9009,277.4012,277.6312,6777.0
2019-04-01 09:45:00,301.96,302.22,301.9,302.05,15149.0,277.8244,278.0636,277.7692,277.9072,15149.0
2019-04-01 09:50:00,302.04,303.16,301.87,303.07,3192.0,277.898,278.9285,277.7416,278.8457,3192.0
2019-04-01 09:55:00,303.12,303.64,303.11,303.49,4149.0,278.8917,279.3701,278.8825,279.2321,4149.0
2019-04-01 10:00:00,303.69,304.83,303.56,304.53,11599.0,279.4161,280.465,279.2965,280.189,11599.0
2019-04-01 10:05:00,304.47,304.66,303.74,303.96,15631.0,280.1338,280.3086,279.4622,279.6646,15631.0
2019-04-01 10:10:00,303.74,304.29,303.61,304.27,1700.0,279.4622,279.9682,279.3425,279.9498,1700.0
2019-04-01 10:15:00,304.38,304.91,304.37,304.69,2105.0,280.051,280.5386,280.0418,280.3362,2105.0
2019-04-01 10:20:00,304.83,305.1,304.75,304.75,5100.0,280.465,280.7134,280.3914,280.3914,5100.0
2019-04-01 10:25:00,304.94,305.11,304.58,304.69,17645.0,280.5662,280.7226,280.235,280.3362,17645.0
2019-04-01 10:30:00,305.06,305.37,304.89,305.05,5102.0,280.6766,280.9619,280.5202,280.6674,5102.0
2019-04-01 10:35:00,305.23,305.42,305.22,305.29,1000.0,280.8331,281.0079,280.8239,280.8883,1000.0
2019-04-01 10:40:00,305.42,305.42,305.34,305.38,600.0,281.0079,281.0079,280.9343,280.9711,600.0
2019-04-01 10:45:00,305.48,305.87,305.48,305.87,2402.0,281.0631,281.4219,281.0631,281.4219,2402.0
2019-04-01 10:50:00,305.86,306.1,305.71,306.1,3169.0,281.4127,281.6335,281.2747,281.6335,3169.0
2019-04-01 10:55:00,305.97,306.27,305.97,306.19,4189.0,281.5139,281.7899,281.5139,281.7163,4189.0
2019-04-01 11:00:00,306.27,306.33,306.0,306.11,2200.0,281.7899,281.8451,281.5415,281.6427,2200.0
2019-04-01 11:05:00,306.11,306.2,305.95,305.95,1700.0,281.6427,281.7255,281.4955,281.4955,1700.0
2019-04-01 11:10:00,306.05,306.17,305.93,306.08,1750.0,281.5875,281.6979,281.4771,281.6151,1750.0
2019-04-01 11:15:00,305.96,307.06,305.96,307.0,6684.0,281.5047,282.5168,281.5047,282.4616,6684.0
2019-04-01 11:20:00,307.04,307.18,306.92,307.16,1886.0,282.4984,282.6272,282.388,282.6088,1886.0
2019-04-01 11:25:00,307.29,307.64,307.29,307.49,4397.0,282.7284,283.0504,282.7284,282.9124,4397.0
2019-04-01 11:30:00,307.44,307.48,306.88,306.95,4900.0,282.8664,282.9032,282.3512,282.4156,4900.0
2019-04-01 11:35:00,307.2,307.49,306.93,306.93,3615.0,282.6456,282.9124,282.3972,282.3972,3615.0
2019-04-01 11:40:00,306.82,306.84,306.5,306.5,2429.0,282.296,282.3144,282.0015,282.0015,2429.0
2019-04-01 11:45:00,306.59,307.23,306.59,307.12,1900.0,282.0844,282.6732,282.0844,282.572,1900.0
2019-04-01 11:50:00,307.31,307.44,307.31,307.31,600.0,282.7468,282.8664,282.7468,282.7468,600.0
2019-04-01 11:55:00,307.56,308.05,307.56,307.81,1705.0,282.9768,283.4277,282.9768,283.2068,1705.0
2019-04-01 12:00:00,307.74,307.91,307.09,307.09,1201.0,283.1424,283.2988,282.5444,282.5444,1201.0
2019-04-01 12:05:00,306.82,306.82,306.5,306.59,1020.0,282.296,282.296,282.0015,282.0844,1020.0
2019-04-01 12:10:00,306.65,306.8,306.5,306.51,1660.0,282.1396,282.2776,282.0015,282.0107,1660.0
2019-04-01 12:15:00,306.67,306.98,306.66,306.98,1159.0,282.158,282.4432,282.1488,282.4432,1159.0
2019-04-01 12:20:00,306.97,306.97,306.87,306.96,1253.0,282.434,282.434,282.342,282.4248,1253.0
2019-04-01 12:25:00,306.99,307.08,306.77,306.77,612.0,282.4524,282.5352,282.25,282.25,612.0
2019-04-01 12:30:00,306.81,307.05,306.73,306.91,1087.0,282.2868,282.5076,282.2132,282.3788,1087.0
2019-04-01 12:35:00,307.01,307.07,306.92,306.96,400.0,282.4708,282.526,282.388,282.4248,400.0
2019-04-01 12:40:00,307.08,307.37,307.08,307.37,300.0,282.5352,282.802,282.5352,282.802,300.0
2019-04-01 12:45:00,307.36,307.64,307.35,307.63,995.0,282.7928,283.0504,282.7836,283.0412,995.0
2019-04-01 12:50:00,307.67,307.74,307.59,307.71,800.0,283.078,283.1424,283.0044,283.1148,800.0
2019-04-01 12:55:00,307.67,307.67,307.51,307.57,1200.0,283.078,283.078,282.9308,282.986,1200.0
2019-04-01 13:00:00,307.58,307.96,307.5,307.96,1600.0,282.9952,283.3448,282.9216,283.3448,1600.0
2019-04-01 13:05:00,307.86,307.91,307.72,307.91,1313.0,283.2528,283.2988,283.124,283.2988,1313.0
2019-04-01 13:10:00,307.93,307.94,307.74,307.74,1000.0,283.3172,283.3264,283.1424,283.1424,1000.0
2019-04-01 13:15:00,307.88,307.92,307.64,307.92,600.0,283.2712,283.308,283.0504,283.308,600.0
2019-04-01 13:20:00,307.58,307.79,307.58,307.79,600.0,282.9952,283.1884,282.9952,283.1884,600.0
2019-04-01 13:25:00,307.77,307.77,307.69,307.69,200.0,283.17,283.17,283.0964,283.0964,200.0
2019-04-01 13:30:00,307.81,307.9,307.61,307.69,1229.0,283.2068,283.2896,283.0228,283.0964,1229.0
2019-04-01 13:35:00,307.79,307.85,307.78,307.85,200.0,283.1884,283.2436,283.1792,283.2436,200.0
2019-04-01 13:40:00,307.85,307.92,307.84,307.86,1350.0,283.2436,283.308,283.2344,283.2528,1350.0
2019-04-01 13:45:00,307.98,308.11,307.97,307.97,1154.0,283.3633,283.4829,283.354,283.354,1154.0
2019-04-01 13:50:00,308.06,308.16,307.99,308.05,1501.0,283.4369,283.5289,283.3725,283.4277,1501.0
2019-04-01 13:55:00,308.01,308.48,308.01,308.48,4956.0,283.3909,283.8233,283.3909,283.8233,4956.0
2019-04-01 14:00:00,308.35,308.56,308.34,308.5,2083.0,283.7037,283.8969,283.6945,283.8417,2083.0
2019-04-01 14:05:00,308.45,308.51,308.4,308.5,800.0,283.7957,283.8509,283.7497,283.8417,800.0
2019-04-01 14:10:00,308.54,308.75,308.52,308.52,2983.0,283.8785,284.0717,283.8601,283.8601,2983.0
2019-04-01 14:15:00,308.42,308.63,308.4,308.57,1757.0,283.7681,283.9613,283.7497,283.9061,1757.0
2019-04-01 14:20:00,308.58,308.78,308.58,308.65,600.0,283.9153,284.0993,283.9153,283.9797,600.0
2019-04-01 14:25:00,308.71,308.85,308.53,308.66,2166.0,284.0349,284.1637,283.8693,283.9889,2166.0
2019-04-01 14:30:00,308.55,308.88,308.53,308.84,3279.0,283.8877,284.1913,283.8693,284.1545,3279.0
2019-04-01 14:35:00,308.95,309.0,308.88,308.94,1600.0,284.2557,284.3017,284.1913,284.2465,1600.0
2019-04-01 14:40:00,308.99,309.06,308.95,309.0,2969.0,284.2925,284.3569,284.2557,284.3017,2969.0
2019-04-01 14:45:00,308.96,309.07,308.9,309.03,4621.0,284.2649,284.3661,284.2097,284.3293,4621.0
2019-04-01 14:50:00,309.03,309.14,308.85,308.91,4340.0,284.3293,284.4305,284.1637,284.2189,4340.0
2019-04-01 14:55:00,308.91,309.14,308.91,309.05,2611.0,284.2189,284.4305,284.2189,284.3477,2611.0
2019-04-01 15:00:00,308.94,308.99,308.67,308.71,2343.0,284.2465,284.2925,283.9981,284.0349,2343.0
2019-04-01 15:05:00,308.79,309.36,308.79,309.25,2601.0,284.1085,284.6329,284.1085,284.5317,2601.0
2019-04-01 15:10:00,309.25,309.75,309.2,309.54,6210.0,284.5317,284.9918,284.4857,284.7986,6210.0
2019-04-01 15:15:00,309.63,309.96,309.63,309.96,1500.0,284.8814,285.185,284.8814,285.185,1500.0
2019-04-01 15:20:00,309.98,310.19,309.76,310.19,4150.0,285.2034,285.3966,285.001,285.3966,4150.0
2019-04-01 15:25:00,310.13,310.26,310.05,310.21,3201.0,285.3414,285.461,285.2678,285.415,3201.0
2019-04-01 15:30:00,310.22,310.3,309.85,309.89,4825.0,285.4242,285.4978,285.0838,285.1206,4825.0
2019-04-01 15:35:00,309.91,310.11,309.61,310.06,4300.0,285.139,285.323,284.863,285.277,4300.0
2019-04-01 15:40:00,310.13,310.21,309.94,310.21,5612.0,285.3414,285.415,285.1666,285.415,5612.0
2019-04-01 15:45:00,310.15,310.41,310.11,310.41,18078.0,285.3598,285.599,285.323,285.599,18078.0
2019-04-01 15:50:00,310.37,310.93,310.26,310.86,12100.0,285.5622,286.0775,285.461,286.0131,12100.0
2019-04-01 15:55:00,310.86,311.43,310.78,311.26,34687.0,286.0131,286.5375,285.9394,286.3811,34687.0
2019-04-02 09:30:00,310.92,310.92,309.48,309.49,8205.0,286.0683,286.0683,284.7434,284.7526,8205.0
2019-04-02 09:35:00,309.49,310.21,308.58,310.21,4000.0,284.7526,285.415,283.9153,285.415,4000.0
2019-04-02 09:40:00,310.32,310.42,309.63,310.13,3556.0,285.5162,285.6082,284.8814,285.3414,3556.0
2019-04-02 09:45:00,310.52,310.67,310.42,310.51,996.0,285.7002,285.8382,285.6082,285.691,996.0
2019-04-02 09:50:00,310.4,311.36,310.39,311.36,3910.0,285.5898,286.4731,285.5806,286.4731,3910.0
2019-04-02 09:55:00,311.38,313.32,311.38,313.27,4802.0,286.4915,288.2764,286.4915,288.2304,4802.0
2019-04-02 10:00:00,313.29,313.29,311.5,311.84,9096.0,288.2488,288.2488,286.6019,286.9147,9096.0
2019-04-02 10:05:00,311.94,312.73,311.94,312.44,900.0,287.0067,287.7336,287.0067,287.4668,900.0
2019-04-02 10:10:00,312.42,312.6,311.3,311.85,7451.0,287.4484,287.614,286.4179,286.9239,7451.0
2019-04-02 10:15:00,311.86,312.64,311.66,312.64,5800.0,286.9331,287.6508,286.7491,287.6508,5800.0
2019-04-02 10:20:00,312.67,312.67,311.47,311.47,2700.0,287.6784,287.6784,286.5743,286.5743,2700.0
2019-04-02 10:25:00,311.34,312.3,311.34,312.3,1900.0,286.4547,287.338,286.4547,287.338,1900.0
2019-04-02 10:30:00,312.48,312.48,311.9,311.9,1500.0,287.5036,287.5036,286.9699,286.9699,1500.0
2019-04-02 10:35:00,311.72,312.31,311.7,311.77,11636.0,286.8043,287.3472,286.7859,286.8503,11636.0
2019-04-02 10:40:00,311.7,311.94,311.29,311.89,3103.0,286.7859,287.0067,286.4087,286.9607,3103.0
2019-04-02 10:45:00,311.6,311.6,311.41,311.42,1700.0,286.6939,286.6939,286.5191,286.5283,1700.0
2019-04-02 10:50:00,311.47,311.89,311.46,311.52,3301.0,286.5743,286.9607,286.5651,286.6203,3301.0
2019-04-02 10:55:00,311.5,311.89,311.34,311.69,6306.0,286.6019,286.9607,286.4547,286.7767,6306.0
2019-04-02 11:00:00,311.66,311.72,310.88,311.07,5519.0,286.7491,286.8043,286.0315,286.2063,5519.0
2019-04-02 11:05:00,311.03,311.71,310.96,311.45,7400.0,286.1695,286.7951,286.1051,286.5559,7400.0
2019-04-02 11:10:00,311.4,312.06,311.19,312.02,11445.0,286.5099,287.1171,286.3167,287.0803,11445.0
2019-04-02 11:15:00,311.86,311.87,311.53,311.74,2510.0,286.9331,286.9423,286.6295,286.8227,2510.0
2019-04-02 11:20:00,311.73,311.87,311.5,311.87,1600.0,286.8135,286.9423,286.6019,286.9423,1600.0
2019-04-02 11:25:00,311.86,312.01,311.73,312.0,3316.0,286.9331,287.0711,286.8135,287.0619,3316.0
2019-04-02 11:30:00,311.99,312.18,311.89,312.18,4100.0,287.0527,287.2275,286.9607,287.2275,4100.0
2019-04-02 11:35:00,312.25,312.25,311.87,311.87,1800.0,287.292,287.292,286.9423,286.9423,1800.0
2019-04-02 11:40:00,311.73,311.83,311.72,311.72,1600.0,286.8135,286.9055,286.8043,286.8043,1600.0
2019-04-02 11:45:00,311.8,312.37,311.8,312.29,1500.0,286.8779,287.4024,286.8779,287.3288,1500.0
2019-04-02 11:50:00,312.01,312.37,311.99,312.28,700.0,287.0711,287.4024,287.0527,287.3196,700.0
2019-04-02 11:55:00,312.31,312.36,312.09,312.28,3110.0,287.3472,287.3932,287.1447,287.3196,3110.0
2019-04-02 12:00:00,311.97,311.97,311.67,311.83,936.0,287.0343,287.0343,286.7583,286.9055,936.0
2019-04-02 12:05:00,311.74,311.83,311.62,311.71,1100.0,286.8227,286.9055,286.7123,286.7951,1100.0
2019-04-02 12:10:00,311.38,311.57,311.33,311.48,3100.0,286.4915,286.6663,286.4455,286.5835,3100.0
2019-04-02 12:15:00,311.63,311.63,311.04,311.17,13636.0,286.7215,286.7215,286.1787,286.2983,13636.0
2019-04-02 12:20:00,310.91,310.91,310.48,310.62,1400.0,286.0591,286.0591,285.6634,285.7922,1400.0
2019-04-02 12:25:00,310.5,310.51,310.23,310.5,1700.0,285.6818,285.691,285.4334,285.6818,1700.0
2019-04-02 12:30:00,310.82,310.91,310.7,310.9,600.0,285.9763,286.0591,285.8658,286.0499,600.0
2019-04-02 12:35:00,310.86,310.86,310.62,310.62,342.0,286.0131,286.0131,285.7922,285.7922,342.0
2019-04-02 12:40:00,310.54,310.54,310.54,310.54,300.0,285.7186,285.7186,285.7186,285.7186,300.0
2019-04-02 12:45:00,310.09,310.38,310.09,310.38,1300.0,285.3046,285.5714,285.3046,285.5714,1300.0
2019-04-02 12:50:00,310.63,310.63,310.38,310.38,700.0,285.8014,285.8014,285.5714,285.5714,700.0
2019-04-02 12:55:00,310.12,310.12,309.92,310.07,600.0,285.3322,285.3322,285.1482,285.2862,600.0
2019-04-02 13:00:00,310.04,310.04,309.71,310.03,4200.0,285.2586,285.2586,284.955,285.2494,4200.0
2019-04-02 13:05:00,310.39,310.49,310.29,310.49,600.0,285.5806,285.6726,285.4886,285.6726,600.0
2019-04-02 13:10:00,310.54,310.63,310.4,310.53,919.0,285.7186,285.8014,285.5898,285.7094,919.0
2019-04-02 13:15:00,310.55,310.55,310.33,310.33,500.0,285.7278,285.7278,285.5254,285.5254,500.0
2019-04-02 13:20:00,310.42,310.47,310.3,310.43,600.0,285.6082,285.6542,285.4978,285.6174,600.0
2019-04-02 13:25:00,310.27,310.35,310.2,310.31,700.0,285.4702,285.5438,285.4058,285.507,700.0
2019-04-02 13:30:00,310.25,310.33,310.2,310.33,800.0,285.4518,285.5254,285.4058,285.5254,800.0
2019-04-02 13:35:00,310.33,310.45,310.33,310.45,600.0,285.5254,285.6358,285.5254,285.6358,600.0
2019-04-02 13:40:00,310.54,310.58,310.54,310.58,400.0,285.7186,285.7554,285.7186,285.7554,400.0
2019-04-02 13:45:00,310.57,310.57,310.12,310.15,1200.0,285.7462,285.7462,285.3322,285.3598,1200.0
2019-04-02 13:50:00,310.16,310.17,310.08,310.12,1184.0,285.369,285.3782,285.2954,285.3322,1184.0
2019-04-02 13:55:00,310.27,310.29,310.14,310.29,785.0,285.4702,285.4886,285.3506,285.4886,785.0
2019-04-02 14:00:00,310.35,310.5,310.35,310.5,700.0,285.5438,285.6818,285.5438,285.6818,700.0
2019-04-02 14:05:00,310.39,310.39,310.3,310.3,700.0,285.5806,285.5806,285.4978,285.4978,700.0
2019-04-02 14:10:00,310.3,310.46,310.25,310.25,1428.0,285.4978,285.645,285.4518,285.4518,1428.0
2019-04-02 14:15:00,310.07,310.16,310.0,310.16,1300.0,285.2862,285.369,285.2218,285.369,1300.0
2019-04-02 14:20:00,310.27,310.38,310.27,310.28,1500.0,285.4702,285.5714,285.4702,285.4794,1500.0
2019-04-02 14:25:00,310.2,310.32,310.19,310.19,1862.0,285.4058,285.5162,285.3966,285.3966,1862.0
2019-04-02 14:30:00,310.01,310.11,309.96,310.11,2026.0,285.231,285.323,285.185,285.323,2026.0
2019-04-02 14:35:00,310.18,310.37,310.18,310.26,1500.0,285.3874,285.5622,285.3874,285.461,1500.0
2019-04-02 14:40:00,310.27,310.33,310.19,310.32,1400.0,285.4702,285.5254,285.3966,285.5162,1400.0
2019-04-02 14:45:00,310.41,310.69,310.39,310.69,3300.0,285.599,285.8566,285.5806,285.8566,3300.0
2019-04-02 14:50:00,310.5,310.83,310.5,310.83,2777.0,285.6818,285.9855,285.6818,285.9855,2777.0
2019-04-02 14:55:00,310.88,311.0,310.36,310.41,8327.0,286.0315,286.1419,285.553,285.599,8327.0
2019-04-02 15:00:00,310.46,311.15,310.27,311.15,12817.0,285.645,286.2799,285.4702,286.2799,12817.0
2019-04-02 15:05:00,311.14,311.2,310.97,311.04,2527.0,286.2707,286.3259,286.1143,286.1787,2527.0
2019-04-02 15:10:00,311.0,311.03,310.93,311.01,15928.0,286.1419,286.1695,286.0775,286.1511,15928.0
2019-04-02 15:15:00,311.0,311.4,310.99,311.4,1200.0,286.1419,286.5099,286.1327,286.5099,1200.0
2019-04-02 15:20:00,311.5,311.5,311.33,311.43,2122.0,286.6019,286.6019,286.4455,286.5375,2122.0
2019-04-02 15:25:00,311.42,311.43,311.34,311.41,1500.0,286.5283,286.5375,286.4547,286.5191,1500.0
2019-04-02 15:30:00,311.43,311.58,311.1,311.13,4943.0,286.5375,286.6755,286.2339,286.2615,4943.0
2019-04-02 15:35:00,311.19,311.38,311.16,311.38,1700.0,286.3167,286.4915,286.2891,286.4915,1700.0
2019-04-02 15:40:00,311.42,311.44,311.38,311.42,2200.0,286.5283,286.5467,286.4915,286.5283,2200.0
2019-04-02 15:45:00,311.35,311.4,311.21,311.22,5201.0,286.4639,286.5099,286.3351,286.3443,5201.0
2019-04-02 15:50:00,311.21,311.44,310.99,311.4,7722.0,286.3351,286.5467,286.1327,286.5099,7722.0
2019-04-02 15:55:00,311.26,311.46,311.17,311.29,15732.0,286.3811,286.5651,286.2983,286.4087,15732.0
2019-04-03 09:30:00,312.76,313.4,312.08,313.4,4763.0,287.7612,288.35,287.1355,288.35,4763.0
2019-04-03 09:35:00,313.31,314.26,313.31,313.65,3102.0,288.2672,289.1413,288.2672,288.58,3102.0
2019-04-03 09:40:00,313.39,313.65,312.99,313.27,4923.0,288.3408,288.58,287.9728,288.2304,4923.0
2019-04-03 09:45:00,313.25,313.74,312.71,312.72,2426.0,288.212,288.6629,287.7152,287.7244,2426.0
2019-04-03 09:50:00,312.91,313.31,312.77,313.31,1600.0,287.8992,288.2672,287.7704,288.2672,1600.0
2019-04-03 09:55:00,312.97,312.97,312.55,312.55,1350.0,287.9544,287.9544,287.568,287.568,1350.0
2019-04-03 10:00:00,312.03,313.1,311.79,313.1,2805.0,287.0895,288.074,286.8687,288.074,2805.0
2019-04-03 10:05:00,312.79,313.14,312.78,313.14,1200.0,287.7888,288.1108,287.7796,288.1108,1200.0
2019-04-03 10:10:00,313.23,313.48,312.84,312.93,4329.0,288.1936,288.4236,287.8348,287.9176,4329.0
2019-04-03 10:15:00,312.97,314.24,312.97,314.24,2345.0,287.9544,289.1229,287.9544,289.1229,2345.0
2019-04-03 10:20:00,314.44,314.44,313.71,313.71,2200.0,289.3069,289.3069,288.6353,288.6353,2200.0
2019-04-03 10:25:00,313.88,314.0,313.75,313.76,2029.0,288.7917,288.9021,288.6721,288.6813,2029.0
2019-04-03 10:30:00,313.98,313.99,313.51,313.75,6433.0,288.8837,288.8929,288.4512,288.6721,6433.0
2019-04-03 10:35:00,313.72,313.91,313.29,313.88,2400.0,288.6445,288.8193,288.2488,288.7917,2400.0
2019-04-03 10:40:00,313.88,313.99,313.74,313.88,2900.0,288.7917,288.8929,288.6629,288.7917,2900.0
2019-04-03 10:45:00,313.99,314.41,313.89,314.09,15537.0,288.8929,289.2793,288.8009,288.9849,15537.0
2019-04-03 10:50:00,313.96,314.7,313.95,314.38,2600.0,288.8653,289.5461,288.8561,289.2517,2600.0
2019-04-03 10:55:00,314.37,314.68,314.04,314.1,5300.0,289.2425,289.5277,288.9389,288.9941,5300.0
2019-04-03 11:00:00,314.07,314.28,313.98,313.98,11154.0,288.9665,289.1597,288.8837,288.8837,11154.0
2019-04-03 11:05:00,314.13,314.14,313.94,313.94,2700.0,289.0217,289.0309,288.8469,288.8469,2700.0
2019-04-03 11:10:00,313.84,313.89,313.37,313.58,1835.0,288.7549,288.8009,288.3224,288.5156,1835.0
2019-04-03 11:15:00,313.59,313.59,313.14,313.37,3344.0,288.5248,288.5248,288.1108,288.3224,3344.0
2019-04-03 11:20:00,313.35,313.37,313.15,313.15,1100.0,288.304,288.3224,288.12,288.12,1100.0
2019-04-03 11:25:00,313.06,313.18,312.99,313.05,2800.0,288.0372,288.1476,287.9728,288.028,2800.0
2019-04-03 11:30:00,313.13,313.14,312.77,312.86,3405.0,288.1016,288.1108,287.7704,287.8532,3405.0
2019-04-03 11:35:00,312.86,313.2,312.86,313.2,1905.0,287.8532,288.166,287.8532,288.166,1905.0
2019-04-03 11:40:00,313.3,313.64,313.25,313.55,3750.0,288.258,288.5708,288.212,288.488,3750.0
2019-04-03 11:45:00,313.69,313.71,313.47,313.55,2001.0,288.6169,288.6353,288.4144,288.488,2001.0
2019-04-03 11:50:00,313.82,314.2,313.82,314.13,2200.0,288.7365,289.0861,288.7365,289.0217,2200.0
2019-04-03 11:55:00,314.19,314.24,313.88,313.94,8694.0,289.0769,289.1229,288.7917,288.8469,8694.0
2019-04-03 12:00:00,313.98,314.02,313.58,313.97,4807.0,288.8837,288.9205,288.5156,288.8745,4807.0
2019-04-03 12:05:00,314.07,314.17,313.8,313.8,1933.0,288.9665,289.0585,288.7181,288.7181,1933.0
2019-04-03 12:10:00,313.92,313.92,313.53,313.66,1900.0,288.8285,288.8285,288.4696,288.5892,1900.0
2019-04-03 12:15:00,313.7,313.71,313.12,313.27,1401.0,288.6261,288.6353,288.0924,288.2304,1401.0
2019-04-03 12:20:00,313.19,313.22,313.0,313.22,1300.0,288.1568,288.1844,287.982,288.1844,1300.0
2019-04-03 12:25:00,313.33,313.53,313.27,313.27,1618.0,288.2856,288.4696,288.2304,288.2304,1618.0
2019-04-03 12:30:00,313.19,313.27,313.18,313.27,700.0,288.1568,288.2304,288.1476,288.2304,700.0
2019-04-03 12:35:00,313.14,313.23,312.87,312.96,1800.0,288.1108,288.1936,287.8624,287.9452,1800.0
2019-04-03 12:40:00,312.96,312.96,312.67,312.71,1999.0,287.9452,287.9452,287.6784,287.7152,1999.0
2019-04-03 12:45:00,312.55,312.66,312.52,312.54,1400.0,287.568,287.6692,287.5404,287.5588,1400.0
2019-04-03 12:50:00,312.41,312.43,312.21,312.34,1900.0,287.4392,287.4576,287.2551,287.3748,1900.0
2019-04-03 12:55:00,312.26,312.34,312.05,312.34,1718.0,287.3012,287.3748,287.1079,287.3748,1718.0
2019-04-03 13:00:00,312.32,312.55,312.29,312.29,1700.0,287.3564,287.568,287.3288,287.3288,1700.0
2019-04-03 13:05:00,312.31,312.36,312.16,312.36,1700.0,287.3472,287.3932,287.2091,287.3932,1700.0
2019-04-03 13:10:00,312.41,312.42,312.4,312.4,1110.0,287.4392,287.4484,287.43,287.43,1110.0
2019-04-03 13:15:00,312.17,312.47,312.13,312.31,4835.0,287.2183,287.4944,287.1815,287.3472,4835.0
2019-04-03 13:20:00,312.34,312.64,312.33,312.64,3286.0,287.3748,287.6508,287.3656,287.6508,3286.0
2019-04-03 13:25:00,312.6,312.67,312.45,312.45,2200.0,287.614,287.6784,287.476,287.476,2200.0
2019-04-03 13:30:00,312.36,312.45,312.36,312.42,1100.0,287.3932,287.476,287.3932,287.4484,1100.0
2019-04-03 13:35:00,312.4,312.4,312.1,312.16,2955.0,287.43,287.43,287.1539,287.2091,2955.0
2019-04-03 13:40:00,312.15,312.22,312.03,312.2,1400.0,287.1999,287.2643,287.0895,287.2459,1400.0
2019-04-03 13:45:00,312.09,312.09,312.03,312.03,200.0,287.1447,287.1447,287.0895,287.0895,200.0
2019-04-03 13:50:00,311.79,311.88,311.66,311.73,1604.0,286.8687,286.9515,286.7491,286.8135,1604.0
2019-04-03 13:55:00,311.66,311.66,311.22,311.54,2400.0,286.7491,286.7491,286.3443,286.6387,2400.0
2019-04-03 14:00:00,311.62,311.62,311.14,311.14,1100.0,286.7123,286.7123,286.2707,286.2707,1100.0
2019-04-03 14:05:00,311.6,311.69,311.57,311.57,928.0,286.6939,286.7767,286.6663,286.6663,928.0
2019-04-03 14:10:00,311.57,311.72,311.5,311.64,1400.0,286.6663,286.8043,286.6019,286.7307,1400.0
2019-04-03 14:15:00,311.65,311.71,311.29,311.29,1806.0,286.7399,286.7951,286.4087,286.4087,1806.0
2019-04-03 14:20:00,311.4,311.72,311.4,311.66,2636.0,286.5099,286.8043,286.5099,286.7491,2636.0
2019-04-03 14:25:00,311.66,311.66,311.4,311.55,2600.0,286.7491,286.7491,286.5099,286.6479,2600.0
2019-04-03 14:30:00,311.53,311.64,311.44,311.44,1400.0,286.6295,286.7307,286.5467,286.5467,1400.0
2019-04-03 14:35:00,311.28,311.49,311.15,311.17,2200.0,286.3995,286.5927,286.2799,286.2983,2200.0
2019-04-03 14:40:00,311.02,311.12,310.92,311.12,1200.0,286.1603,286.2523,286.0683,286.2523,1200.0
2019-04-03 14:45:00,311.24,311.29,311.09,311.26,2120.0,286.3627,286.4087,286.2247,286.3811,2120.0
2019-04-03 14:50:00,311.25,311.55,311.16,311.55,2000.0,286.3719,286.6479,286.2891,286.6479,2000.0
2019-04-03 14:55:00,311.67,311.67,311.32,311.34,1400.0,286.7583,286.7583,286.4363,286.4547,1400.0
2019-04-03 15:00:00,311.33,311.47,311.23,311.46,1430.0,286.4455,286.5743,286.3535,286.5651,1430.0
2019-04-03 15:05:00,311.35,311.37,311.15,311.2,2100.0,286.4639,286.4823,286.2799,286.3259,2100.0
2019-04-03 15:10:00,311.16,311.16,311.02,311.04,2000.0,286.2891,286.2891,286.1603,286.1787,2000.0
2019-04-03 15:15:00,311.01,311.01,310.42,310.52,5206.0,286.1511,286.1511,285.6082,285.7002,5206.0
2019-04-03 15:20:00,310.56,310.92,310.45,310.92,2200.0,285.737,286.0683,285.6358,286.0683,2200.0
2019-04-03 15:25:00,310.87,311.22,310.86,311.22,2003.0,286.0223,286.3443,286.0131,286.3443,2003.0
2019-04-03 15:30:00,311.26,311.46,311.06,311.46,3500.0,286.3811,286.5651,286.1971,286.5651,3500.0
2019-04-03 15:35:00,311.54,311.93,311.54,311.89,4500.0,286.6387,286.9975,286.6387,286.9607,4500.0
2019-04-03 15:40:00,311.88,311.88,311.62,311.77,3673.0,286.9515,286.9515,286.7123,286.8503,3673.0
2019-04-03 15:45:00,311.83,311.93,311.47,311.72,7719.0,286.9055,286.9975,286.5743,286.8043,7719.0
2019-04-03 15:50:00,311.72,312.26,311.72,312.03,6105.0,286.8043,287.3012,286.8043,287.0895,6105.0
2019-04-03 15:55:00,312.08,312.26,311.58,311.58,13745.0,287.1355,287.3012,286.6755,286.6755,13745.0
2019-04-04 09:30:00,311.0,313.23,311.0,313.23,10381.0,286.1419,288.1936,286.1419,288.1936,10381.0
2019-04-04 09:35:00,311.33,311.33,311.33,311.33,100.0,286.4455,286.4455,286.4455,286.4455,100.0
2019-04-04 09:40:00,311.5,312.89,311.33,312.8,988.0,286.6019,287.8808,286.4455,287.798,988.0
2019-04-04 09:45:00,311.72,312.11,311.71,312.07,1809.0,286.8043,287.1631,286.7951,287.1263,1809.0
2019-04-04 09:50:00,312.13,312.25,311.54,311.59,1801.0,287.1815,287.292,286.6387,286.6847,1801.0
2019-04-04 09:55:00,312.1,312.87,311.91,312.48,8602.0,287.1539,287.8624,286.9791,287.5036,8602.0
2019-04-04 10:00:00,312.71,312.87,312.5,312.71,6139.0,287.7152,287.8624,287.522,287.7152,6139.0
2019-04-04 10:05:00,312.86,313.3,312.83,313.04,2500.0,287.8532,288.258,287.8256,288.0188,2500.0
2019-04-04 10:10:00,312.88,312.95,312.79,312.79,1081.0,287.8716,287.936,287.7888,287.7888,1081.0
2019-04-04 10:15:00,312.88,313.27,312.82,313.21,4556.0,287.8716,288.2304,287.8164,288.1752,4556.0
2019-04-04 10:20:00,313.32,313.61,313.27,313.3,3800.0,288.2764,288.5432,288.2304,288.258,3800.0
2019-04-04 10:25:00,313.49,313.49,313.25,313.35,1900.0,288.4328,288.4328,288.212,288.304,1900.0
2019-04-04 10:30:00,313.37,313.71,313.37,313.64,5100.0,288.3224,288.6353,288.3224,288.5708,5100.0
2019-04-04 10:35:00,313.61,314.0,313.18,313.87,5082.0,288.5432,288.9021,288.1476,288.7825,5082.0
2019-04-04 10:40:00,313.87,313.87,313.87,313.87,0.0,288.7825,288.7825,288.7825,288.7825,0.0
2019-04-04 10:45:00,314.3,314.62,314.15,314.62,3871.0,289.1781,289.4725,289.0401,289.4725,3871.0
2019-04-04 10:50:00,314.8,315.11,314.78,314.96,4103.0,289.6381,289.9234,289.6197,289.7853,4103.0
2019-04-04 10:55:00,314.98,315.5,314.73,314.73,4438.0,289.8037,290.2822,289.5737,289.5737,4438.0
2019-04-04 11:00:00,314.76,314.93,314.58,314.93,2500.0,289.6013,289.7577,289.4357,289.7577,2500.0
2019-04-04 11:05:00,314.84,315.45,314.83,315.27,2400.0,289.6749,290.2362,289.6657,290.0706,2400.0
2019-04-04 11:10:00,315.0,315.09,314.9,314.9,802.0,289.8221,289.905,289.7301,289.7301,802.0
2019-04-04 11:15:00,314.43,314.57,313.84,313.84,2200.0,289.2977,289.4265,288.7549,288.7549,2200.0
2019-04-04 11:20:00,313.67,314.04,313.67,313.98,1610.0,288.5985,288.9389,288.5985,288.8837,1610.0
2019-04-04 11:25:00,314.19,314.58,314.17,314.58,1090.0,289.0769,289.4357,289.0585,289.4357,1090.0
2019-04-04 11:30:00,314.26,314.28,313.85,314.07,1383.0,289.1413,289.1597,288.7641,288.9665,1383.0
2019-04-04 11:35:00,314.11,314.58,313.93,314.58,1700.0,289.0033,289.4357,288.8377,289.4357,1700.0
2019-04-04 11:40:00,314.5,314.53,314.25,314.44,1300.0,289.3621,289.3897,289.1321,289.3069,1300.0
2019-04-04 11:45:00,314.25,314.49,314.24,314.24,1800.0,289.1321,289.3529,289.1229,289.1229,1800.0
2019-04-04 11:50:00,313.74,313.92,313.56,313.56,900.0,288.6629,288.8285,288.4972,288.4972,900.0
2019-04-04 11:55:00,313.51,314.0,313.49,313.49,2200.0,288.4512,288.9021,288.4328,288.4328,2200.0
2019-04-04 12:00:00,313.61,313.79,313.45,313.78,2231.0,288.5432,288.7089,288.396,288.6997,2231.0
2019-04-04 12:05:00,313.82,314.04,313.82,314.01,400.0,288.7365,288.9389,288.7365,288.9113,400.0
2019-04-04 12:10:00,313.76,313.76,313.31,313.31,2300.0,288.6813,288.6813,288.2672,288.2672,2300.0
2019-04-04 12:15:00,312.68,312.78,312.68,312.74,2428.0,287.6876,287.7796,287.6876,287.7428,2428.0
2019-04-04 12:20:00,312.81,312.85,312.54,312.54,1500.0,287.8072,287.844,287.5588,287.5588,1500.0
2019-04-04 12:25:00,312.56,312.57,312.32,312.44,1800.0,287.5772,287.5864,287.3564,287.4668,1800.0
2019-04-04 12:30:00,312.44,312.68,312.3,312.3,1600.0,287.4668,287.6876,287.338,287.338,1600.0
2019-04-04 12:35:00,312.43,312.57,312.37,312.47,1400.0,287.4576,287.5864,287.4024,287.4944,1400.0
2019-04-04 12:40:00,312.23,312.37,311.82,311.82,2650.0,287.2735,287.4024,286.8963,286.8963,2650.0
2019-04-04 12:45:00,311.8,312.13,311.74,312.13,2700.0,286.8779,287.1815,286.8227,287.1815,2700.0
2019-04-04 12:50:00,312.13,312.4,312.13,312.4,900.0,287.1815,287.43,287.1815,287.43,900.0
2019-04-04 12:55:00,312.17,312.33,311.99,312.05,1500.0,287.2183,287.3656,287.0527,287.1079,1500.0
2019-04-04 13:00:00,312.15,312.15,311.78,311.82,1300.0,287.1999,287.1999,286.8595,286.8963,1300.0
2019-04-04 13:05:00,311.85,312.0,311.85,312.0,600.0,286.9239,287.0619,286.9239,287.0619,600.0
2019-04-04 13:10:00,311.79,311.79,311.65,311.72,700.0,286.8687,286.8687,286.7399,286.8043,700.0
2019-04-04 13:15:00,311.72,312.04,311.72,312.04,1474.0,286.8043,287.0987,286.8043,287.0987,1474.0
2019-04-04 13:20:00,312.01,312.04,311.95,312.02,500.0,287.0711,287.0987,287.0159,287.0803,500.0
2019-04-04 13:25:00,312.03,312.08,311.83,311.92,994.0,287.0895,287.1355,286.9055,286.9883,994.0
2019-04-04 13:30:00,311.94,311.98,311.75,311.91,1159.0,287.0067,287.0435,286.8319,286.9791,1159.0
2019-04-04 13:35:00,311.99,312.29,311.99,312.21,2000.0,287.0527,287.3288,287.0527,287.2551,2000.0
2019-04-04 13:40:00,312.3,312.71,312.17,312.71,2800.0,287.338,287.7152,287.2183,287.7152,2800.0
2019-04-04 13:45:00,312.85,313.0,312.79,312.83,1373.0,287.844,287.982,287.7888,287.8256,1373.0
2019-04-04 13:50:00,313.2,313.38,313.09,313.38,1796.0,288.166,288.3316,288.0648,288.3316,1796.0
2019-04-04 13:55:00,313.25,313.25,312.96,313.08,1025.0,288.212,288.212,287.9452,288.0556,1025.0
2019-04-04 14:00:00,313.1,313.1,312.89,312.89,400.0,288.074,288.074,287.8808,287.8808,400.0
2019-04-04 14:05:00,313.07,313.35,313.07,313.15,730.0,288.0464,288.304,288.0464,288.12,730.0
2019-04-04 14:10:00,313.01,313.13,312.98,313.09,760.0,287.9912,288.1016,287.9636,288.0648,760.0
2019-04-04 14:15:00,313.09,313.23,313.08,313.21,1500.0,288.0648,288.1936,288.0556,288.1752,1500.0
2019-04-04 14:20:00,313.25,313.41,313.24,313.41,1100.0,288.212,288.3592,288.2028,288.3592,1100.0
2019-04-04 14:25:00,313.34,313.34,313.1,313.1,1071.0,288.2948,288.2948,288.074,288.074,1071.0
2019-04-04 14:30:00,313.1,313.1,312.99,312.99,300.0,288.074,288.074,287.9728,287.9728,300.0
2019-04-04 14:35:00,313.13,313.13,312.73,312.73,1300.0,288.1016,288.1016,287.7336,287.7336,1300.0
2019-04-04 14:40:00,312.73,312.93,312.72,312.72,1100.0,287.7336,287.9176,287.7244,287.7244,1100.0
2019-04-04 14:45:00,312.78,312.93,312.78,312.93,1600.0,287.7796,287.9176,287.7796,287.9176,1600.0
2019-04-04 14:50:00,312.9,313.05,312.9,313.05,1000.0,287.89,288.028,287.89,288.028,1000.0
2019-04-04 14:55:00,313.07,313.1,312.94,312.94,900.0,288.0464,288.074,287.9268,287.9268,900.0
2019-04-04 15:00:00,312.97,312.97,312.76,312.76,600.0,287.9544,287.9544,287.7612,287.7612,600.0
2019-04-04 15:05:00,312.68,312.83,312.52,312.52,1500.0,287.6876,287.8256,287.5404,287.5404,1500.0
2019-04-04 15:10:00,312.59,312.86,312.59,312.86,1800.0,287.6048,287.8532,287.6048,287.8532,1800.0
2019-04-04 15:15:00,312.73,312.78,312.59,312.76,2200.0,287.7336,287.7796,287.6048,287.7612,2200.0
2019-04-04 15:20:00,312.69,312.69,312.5,312.54,1000.0,287.6968,287.6968,287.522,287.5588,1000.0
2019-04-04 15:25:00,312.48,312.5,312.18,312.46,2385.0,287.5036,287.522,287.2275,287.4852,2385.0
2019-04-04 15:30:00,312.45,312.6,312.38,312.38,600.0,287.476,287.614,287.4116,287.4116,600.0
2019-04-04 15:35:00,312.31,312.68,312.31,312.61,3200.0,287.3472,287.6876,287.3472,287.6232,3200.0
2019-04-04 15:40:00,312.54,312.57,312.25,312.46,2812.0,287.5588,287.5864,287.292,287.4852,2812.0
2019-04-04 15:45:00,312.53,312.78,312.53,312.71,4745.0,287.5496,287.7796,287.5496,287.7152,4745.0
2019-04-04 15:50:00,312.75,313.34,312.75,313.34,6861.0,287.752,288.2948,287.752,288.2948,6861.0
2019-04-04 15:55:00,313.37,313.75,313.3,313.65,16107.0,288.3224,288.6721,288.258,288.58,16107.0
2019-04-05 09:30:00,313.99,315.33,313.59,315.33,3372.0,288.8929,290.1258,288.5248,290.1258,3372.0
2019-04-05 09:35:00,315.47,315.47,313.86,313.86,2405.0,290.2546,290.2546,288.7733,288.7733,2405.0
2019-04-05 09:40:00,313.81,315.51,313.81,315.51,24912.0,288.7273,290.2914,288.7273,290.2914,24912.0
2019-04-05 09:45:00,316.03,316.12,315.83,315.83,1630.0,290.7698,290.8526,290.5858,290.5858,1630.0
2019-04-05 09:50:00,315.84,316.6,315.84,316.6,3700.0,290.595,291.2943,290.595,291.2943,3700.0
2019-04-05 09:55:00,316.73,317.44,316.73,317.29,5591.0,291.4139,292.0671,291.4139,291.9291,5591.0
2019-04-05 10:00:00,317.11,317.4,316.98,317.37,1583.0,291.7635,292.0303,291.6439,292.0027,1583.0
2019-04-05 10:05:00,317.0,317.24,316.95,317.24,4587.0,291.6623,291.8831,291.6163,291.8831,4587.0
2019-04-05 10:10:00,317.24,317.35,316.9,317.23,4890.0,291.8831,291.9843,291.5703,291.8739,4890.0
2019-04-05 10:15:00,317.11,317.11,316.74,316.78,1100.0,291.7635,291.7635,291.4231,291.4599,1100.0
2019-04-05 10:20:00,316.65,316.97,316.64,316.97,520.0,291.3403,291.6347,291.3311,291.6347,520.0
2019-04-05 10:25:00,316.98,317.22,316.97,317.22,1000.0,291.6439,291.8647,291.6347,291.8647,1000.0
2019-04-05 10:30:00,317.29,318.07,317.28,318.07,12353.0,291.9291,292.6468,291.9199,292.6468,12353.0
2019-04-05 10:35:00,317.93,318.36,317.93,318.11,3375.0,292.5179,292.9136,292.5179,292.6836,3375.0
2019-04-05 10:40:00,318.11,318.3,317.73,317.79,1600.0,292.6836,292.8584,292.3339,292.3891,1600.0
2019-04-05 10:45:00,317.88,318.02,317.79,317.79,900.0,292.4719,292.6008,292.3891,292.3891,900.0
2019-04-05 10:50:00,317.74,318.6,317.74,318.6,1040.0,292.3431,293.1344,292.3431,293.1344,1040.0
2019-04-05 10:55:00,318.48,318.48,317.95,317.95,1875.0,293.024,293.024,292.5364,292.5364,1875.0
2019-04-05 11:00:00,318.11,318.4,317.97,318.2,2535.0,292.6836,292.9504,292.5548,292.7664,2535.0
2019-04-05 11:05:00,318.33,318.57,318.33,318.57,700.0,292.886,293.1068,292.886,293.1068,700.0
2019-04-05 11:10:00,318.52,318.61,318.31,318.47,3256.0,293.0608,293.1436,292.8676,293.0148,3256.0
2019-04-05 11:15:00,318.56,318.72,318.37,318.43,9676.0,293.0976,293.2448,292.9228,292.978,9676.0
2019-04-05 11:20:00,318.46,318.9,318.41,318.88,2200.0,293.0056,293.4104,292.9596,293.392,2200.0
2019-04-05 11:25:00,318.74,318.74,318.14,318.43,9300.0,293.2632,293.2632,292.7112,292.978,9300.0
2019-04-05 11:30:00,318.3,318.31,317.72,317.72,1700.0,292.8584,292.8676,292.3247,292.3247,1700.0
2019-04-05 11:35:00,317.87,317.87,317.67,317.67,586.0,292.4627,292.4627,292.2787,292.2787,586.0
2019-04-05 11:40:00,317.87,318.03,317.83,317.83,1600.0,292.4627,292.61,292.4259,292.4259,1600.0
2019-04-05 11:45:00,317.87,317.96,317.75,317.9,400.0,292.4627,292.5456,292.3523,292.4903,400.0
2019-04-05 11:50:00,317.94,318.28,317.94,318.28,2200.0,292.5272,292.84,292.5272,292.84,2200.0
2019-04-05 11:55:00,318.21,318.32,318.08,318.08,1097.0,292.7756,292.8768,292.656,292.656,1097.0
2019-04-05 12:00:00,318.14,318.14,317.92,317.92,600.0,292.7112,292.7112,292.5087,292.5087,600.0
2019-04-05 12:05:00,317.91,318.16,317.91,318.16,1700.0,292.4995,292.7296,292.4995,292.7296,1700.0
2019-04-05 12:10:00,318.16,318.16,318.16,318.16,0.0,292.7296,292.7296,292.7296,292.7296,0.0
2019-04-05 12:15:00,318.01,318.14,317.44,317.44,2496.0,292.5916,292.7112,292.0671,292.0671,2496.0
2019-04-05 12:20:00,317.4,317.46,316.94,316.98,4200.0,292.0303,292.0855,291.6071,291.6439,4200.0
2019-04-05 12:25:00,316.86,317.07,316.7,316.7,3700.0,291.5335,291.7267,291.3863,291.3863,3700.0
2019-04-05 12:30:00,316.7,316.81,316.47,316.74,1200.0,291.3863,291.4875,291.1746,291.4231,1200.0
2019-04-05 12:35:00,316.64,316.64,316.02,316.03,700.0,291.3311,291.3311,290.7606,290.7698,700.0
2019-04-05 12:40:00,316.02,316.23,315.87,316.17,1400.0,290.7606,290.9538,290.6226,290.8986,1400.0
2019-04-05 12:45:00,316.18,316.3,316.17,316.28,1200.0,290.9078,291.0182,290.8986,290.9998,1200.0
2019-04-05 12:50:00,316.3,316.31,315.96,315.96,1300.0,291.0182,291.0274,290.7054,290.7054,1300.0
2019-04-05 12:55:00,315.88,315.99,315.83,315.99,500.0,290.6318,290.733,290.5858,290.733,500.0
2019-04-05 13:00:00,316.02,316.76,315.88,316.76,16670.0,290.7606,291.4415,290.6318,291.4415,16670.0
2019-04-05 13:05:00,316.59,316.64,316.44,316.54,1067.0,291.2851,291.3311,291.147,291.2391,1067.0
2019-04-05 13:10:00,316.6,317.17,316.6,317.17,1300.0,291.2943,291.8187,291.2943,291.8187,1300.0
2019-04-05 13:15:00,317.19,317.24,317.11,317.19,600.0,291.8371,291.8831,291.7635,291.8371,600.0
2019-04-05 13:20:00,317.18,317.34,317.17,317.34,1200.0,291.8279,291.9751,291.8187,291.9751,1200.0
2019-04-05 13:25:00,317.29,317.33,316.75,316.85,1800.0,291.9291,291.9659,291.4323,291.5243,1800.0
2019-04-05 13:30:00,316.84,316.84,316.83,316.83,300.0,291.5151,291.5151,291.5059,291.5059,300.0
2019-04-05 13:35:00,316.94,317.36,316.94,317.33,1700.0,291.6071,291.9935,291.6071,291.9659,1700.0
2019-04-05 13:40:00,317.14,317.14,317.02,317.02,1200.0,291.7911,291.7911,291.6807,291.6807,1200.0
2019-04-05 13:45:00,316.88,317.19,316.73,317.19,600.0,291.5519,291.8371,291.4139,291.8371,600.0
2019-04-05 13:50:00,317.21,317.25,317.21,317.25,400.0,291.8555,291.8923,291.8555,291.8923,400.0
2019-04-05 13:55:00,317.19,317.39,317.19,317.38,1995.0,291.8371,292.0211,291.8371,292.0119,1995.0
2019-04-05 14:00:00,317.53,317.53,317.1,317.1,1000.0,292.1499,292.1499,291.7543,291.7543,1000.0
2019-04-05 14:05:00,316.99,317.46,316.99,317.46,1712.0,291.6531,292.0855,291.6531,292.0855,1712.0
2019-04-05 14:10:00,317.4,317.41,317.28,317.28,1244.0,292.0303,292.0395,291.9199,291.9199,1244.0
2019-04-05 14:15:00,317.13,317.33,317.01,317.29,1000.0,291.7819,291.9659,291.6715,291.9291,1000.0
2019-04-05 14:20:00,317.23,317.23,316.71,317.03,2600.0,291.8739,291.8739,291.3955,291.6899,2600.0
2019-04-05 14:25:00,316.95,317.0,316.64,316.73,1817.0,291.6163,291.6623,291.3311,291.4139,1817.0
2019-04-05 14:30:00,316.65,316.74,316.45,316.45,2910.0,291.3403,291.4231,291.1562,291.1562,2910.0
2019-04-05 14:35:00,316.36,316.54,316.36,316.37,1202.0,291.0734,291.2391,291.0734,291.0826,1202.0
2019-04-05 14:40:00,316.41,316.41,315.88,316.05,1710.0,291.1194,291.1194,290.6318,290.7882,1710.0
2019-04-05 14:45:00,316.09,316.23,316.0,316.23,3800.0,290.825,290.9538,290.7422,290.9538,3800.0
2019-04-05 14:50:00,316.29,316.43,316.24,316.43,1300.0,291.009,291.1378,290.963,291.1378,1300.0
2019-04-05 14:55:00,316.43,316.53,316.13,316.13,2000.0,291.1378,291.2299,290.8618,290.8618,2000.0
2019-04-05 15:00:00,316.19,316.3,316.16,316.29,1400.0,290.917,291.0182,290.8894,291.009,1400.0
2019-04-05 15:05:00,316.29,316.35,315.7,315.7,2888.0,291.009,291.0642,290.4662,290.4662,2888.0
2019-04-05 15:10:00,315.66,315.92,315.39,315.88,3597.0,290.4294,290.6686,290.181,290.6318,3597.0
2019-04-05 15:15:00,315.74,315.85,315.63,315.7,1500.0,290.503,290.6042,290.4018,290.4662,1500.0
2019-04-05 15:20:00,315.78,316.02,315.78,316.02,1500.0,290.5398,290.7606,290.5398,290.7606,1500.0
2019-04-05 15:25:00,315.89,315.93,315.78,315.91,2100.0,290.641,290.6778,290.5398,290.6594,2100.0
2019-04-05 15:30:00,315.96,316.22,315.88,316.22,4600.0,290.7054,290.9446,290.6318,290.9446,4600.0
2019-04-05 15:35:00,316.22,316.39,316.14,316.38,4100.0,290.9446,291.101,290.871,291.0918,4100.0
2019-04-05 15:40:00,316.34,316.4,316.13,316.19,1930.0,291.055,291.1102,290.8618,290.917,1930.0
2019-04-05 15:45:00,315.94,316.04,315.72,315.97,6630.0,290.687,290.779,290.4846,290.7146,6630.0
2019-04-05 15:50:00,315.98,316.0,315.68,315.89,6186.0,290.7238,290.7422,290.4478,290.641,6186.0
2019-04-05 15:55:00,315.94,316.53,315.94,316.5,22932.0,290.687,291.2299,290.687,291.2022,22932.0
2019-04-08 09:30:00,315.44,315.51,314.55,314.57,3618.0,290.227,290.2914,289.4081,289.4265,3618.0
2019-04-08 09:35:00,314.57,315.48,314.46,315.44,3447.0,289.4265,290.2638,289.3253,290.227,3447.0
2019-04-08 09:40:00,315.58,315.94,315.56,315.79,734.0,290.3558,290.687,290.3374,290.549,734.0
2019-04-08 09:45:00,315.46,315.57,315.46,315.57,296.0,290.2454,290.3466,290.2454,290.3466,296.0
2019-04-08 09:50:00,315.46,315.89,315.31,315.6,2100.0,290.2454,290.641,290.1074,290.3742,2100.0
2019-04-08 09:55:00,315.26,316.43,315.26,315.83,1800.0,290.0614,291.1378,290.0614,290.5858,1800.0
2019-04-08 10:00:00,315.71,316.02,315.39,315.88,1623.0,290.4754,290.7606,290.181,290.6318,1623.0
2019-04-08 10:05:00,315.9,316.05,315.44,315.44,800.0,290.6502,290.7882,290.227,290.227,800.0
2019-04-08 10:10:00,315.44,315.44,315.44,315.44,0.0,290.227,290.227,290.227,290.227,0.0
2019-04-08 10:15:00,315.94,316.07,315.53,315.53,2600.0,290.687,290.8066,290.3098,290.3098,2600.0
2019-04-08 10:20:00,315.83,316.07,315.71,316.07,700.0,290.5858,290.8066,290.4754,290.8066,700.0
2019-04-08 10:25:00,316.0,316.0,315.82,315.82,200.0,290.7422,290.7422,290.5766,290.5766,200.0
2019-04-08 10:30:00,316.0,316.13,315.55,315.68,2300.0,290.7422,290.8618,290.3282,290.4478,2300.0
2019-04-08 10:35:00,315.73,315.93,315.72,315.79,700.0,290.4938,290.6778,290.4846,290.549,700.0
2019-04-08 10:40:00,315.79,315.79,315.79,315.79,0.0,290.549,290.549,290.549,290.549,0.0
2019-04-08 10:45:00,315.75,316.07,315.51,316.07,4000.0,290.5122,290.8066,290.2914,290.8066,4000.0
2019-04-08 10:50:00,316.22,316.22,316.09,316.18,1100.0,290.9446,290.9446,290.825,290.9078,1100.0
2019-04-08 10:55:00,316.08,316.12,315.74,316.08,3408.0,290.8158,290.8526,290.503,290.8158,3408.0
2019-04-08 11:00:00,316.16,316.51,315.91,316.39,9408.0,290.8894,291.2115,290.6594,291.101,9408.0
2019-04-08 11:05:00,316.39,316.39,315.52,315.57,1900.0,291.101,291.101,290.3006,290.3466,1900.0
2019-04-08 11:10:00,315.48,315.77,315.22,315.22,2998.0,290.2638,290.5306,290.0246,290.0246,2998.0
2019-04-08 11:15:00,315.27,315.32,315.07,315.11,1200.0,290.0706,290.1166,289.8865,289.9234,1200.0
2019-04-08 11:20:00,314.93,315.07,314.67,315.06,3700.0,289.7577,289.8865,289.5185,289.8773,3700.0
2019-04-08 11:25:00,315.07,315.48,315.07,315.48,1112.0,289.8865,290.2638,289.8865,290.2638,1112.0
2019-04-08 11:30:00,315.58,315.73,315.43,315.73,1200.0,290.3558,290.4938,290.2178,290.4938,1200.0
2019-04-08 11:35:00,315.54,315.54,315.53,315.53,200.0,290.319,290.319,290.3098,290.3098,200.0
2019-04-08 11:40:00,315.76,315.77,315.54,315.54,2355.0,290.5214,290.5306,290.319,290.319,2355.0
2019-04-08 11:45:00,315.44,315.75,315.24,315.75,3200.0,290.227,290.5122,290.043,290.5122,3200.0
2019-04-08 11:50:00,315.55,315.75,315.54,315.74,2242.0,290.3282,290.5122,290.319,290.503,2242.0
2019-04-08 11:55:00,315.88,316.08,315.69,315.91,2100.0,290.6318,290.8158,290.457,290.6594,2100.0
2019-04-08 12:00:00,315.8,316.05,315.44,315.44,2400.0,290.5582,290.7882,290.227,290.227,2400.0
2019-04-08 12:05:00,315.42,315.57,314.94,315.08,2600.0,290.2086,290.3466,289.7669,289.8957,2600.0
2019-04-08 12:10:00,315.05,315.46,315.02,315.46,1800.0,289.8681,290.2454,289.8405,290.2454,1800.0
2019-04-08 12:15:00,315.54,315.73,315.54,315.73,300.0,290.319,290.4938,290.319,290.4938,300.0
2019-04-08 12:20:00,315.55,315.87,315.52,315.87,1200.0,290.3282,290.6226,290.3006,290.6226,1200.0
2019-04-08 12:25:00,315.87,315.87,315.63,315.63,1882.0,290.6226,290.6226,290.4018,290.4018,1882.0
2019-04-08 12:30:00,315.54,315.59,315.0,315.12,6450.0,290.319,290.365,289.8221,289.9326,6450.0
2019-04-08 12:35:00,314.94,315.25,314.94,315.19,2050.0,289.7669,290.0522,289.7669,289.997,2050.0
2019-04-08 12:40:00,315.29,315.44,315.07,315.44,1950.0,290.089,290.227,289.8865,290.227,1950.0
2019-04-08 12:45:00,315.27,315.42,315.17,315.26,1600.0,290.0706,290.2086,289.9786,290.0614,1600.0
2019-04-08 12:50:00,315.29,315.75,315.2,315.48,12442.0,290.089,290.5122,290.0062,290.2638,12442.0
2019-04-08 12:55:00,315.34,315.34,314.99,314.99,1300.0,290.135,290.135,289.8129,289.8129,1300.0
2019-04-08 13:00:00,314.9,315.05,314.78,314.93,1200.0,289.7301,289.8681,289.6197,289.7577,1200.0
2019-04-08 13:05:00,314.85,314.85,314.85,314.85,100.0,289.6841,289.6841,289.6841,289.6841,100.0
2019-04-08 13:10:00,314.74,315.0,314.73,314.9,1400.0,289.5829,289.8221,289.5737,289.7301,1400.0
2019-04-08 13:15:00,314.51,314.78,314.51,314.68,700.0,289.3713,289.6197,289.3713,289.5277,700.0
2019-04-08 13:20:00,314.61,314.61,314.35,314.36,900.0,289.4633,289.4633,289.2241,289.2333,900.0
2019-04-08 13:25:00,314.5,314.53,314.36,314.48,1010.0,289.3621,289.3897,289.2333,289.3437,1010.0
2019-04-08 13:30:00,314.48,314.48,314.31,314.36,800.0,289.3437,289.3437,289.1873,289.2333,800.0
2019-04-08 13:35:00,314.3,314.5,314.29,314.48,1700.0,289.1781,289.3621,289.1689,289.3437,1700.0
2019-04-08 13:40:00,314.47,314.47,314.21,314.23,777.0,289.3345,289.3345,289.0953,289.1137,777.0
2019-04-08 13:45:00,314.31,314.41,314.31,314.35,1660.0,289.1873,289.2793,289.1873,289.2241,1660.0
2019-04-08 13:50:00,314.27,314.78,314.27,314.67,1700.0,289.1505,289.6197,289.1505,289.5185,1700.0
2019-04-08 13:55:00,314.53,314.67,314.53,314.57,1000.0,289.3897,289.5185,289.3897,289.4265,1000.0
2019-04-08 14:00:00,314.5,314.72,314.39,314.72,2012.0,289.3621,289.5645,289.2609,289.5645,2012.0
2019-04-08 14:05:00,314.73,315.14,314.6,315.1,2007.0,289.5737,289.951,289.4541,289.9142,2007.0
2019-04-08 14:10:00,315.13,315.13,314.75,314.89,1400.0,289.9418,289.9418,289.5921,289.7209,1400.0
2019-04-08 14:15:00,314.96,315.16,314.95,314.95,700.0,289.7853,289.9694,289.7761,289.7761,700.0
2019-04-08 14:20:00,314.91,315.18,314.7,315.14,2060.0,289.7393,289.9878,289.5461,289.951,2060.0
2019-04-08 14:25:00,315.18,315.22,315.1,315.18,1000.0,289.9878,290.0246,289.9142,289.9878,1000.0
2019-04-08 14:30:00,315.1,315.1,314.91,314.92,1300.0,289.9142,289.9142,289.7393,289.7485,1300.0
2019-04-08 14:35:00,314.93,315.04,314.79,314.96,1900.0,289.7577,289.8589,289.6289,289.7853,1900.0
2019-04-08 14:40:00,314.93,314.94,314.66,314.66,1700.0,289.7577,289.7669,289.5093,289.5093,1700.0
2019-04-08 14:45:00,314.38,314.54,314.37,314.54,1100.0,289.2517,289.3989,289.2425,289.3989,1100.0
2019-04-08 14:50:00,314.59,314.61,314.49,314.51,1500.0,289.4449,289.4633,289.3529,289.3713,1500.0
2019-04-08 14:55:00,314.62,314.78,314.56,314.65,3919.0,289.4725,289.6197,289.4173,289.5001,3919.0
2019-04-08 15:00:00,314.61,314.78,314.61,314.67,1000.0,289.4633,289.6197,289.4633,289.5185,1000.0
2019-04-08 15:05:00,314.63,314.83,314.59,314.75,2800.0,289.4817,289.6657,289.4449,289.5921,2800.0
2019-04-08 15:10:00,314.74,314.92,314.63,314.69,3300.0,289.5829,289.7485,289.4817,289.5369,3300.0
2019-04-08 15:15:00,314.83,314.83,314.65,314.75,1700.0,289.6657,289.6657,289.5001,289.5921,1700.0
2019-04-08 15:20:00,314.81,314.81,314.46,314.56,2523.0,289.6473,289.6473,289.3253,289.4173,2523.0
2019-04-08 15:25:00,314.57,314.62,314.45,314.62,2239.0,289.4265,289.4725,289.3161,289.4725,2239.0
2019-04-08 15:30:00,314.5,314.87,314.49,314.82,4430.0,289.3621,289.7025,289.3529,289.6565,4430.0
2019-04-08 15:35:00,314.7,315.02,314.68,314.97,3010.0,289.5461,289.8405,289.5277,289.7945,3010.0
2019-04-08 15:40:00,314.99,315.03,314.85,314.87,2002.0,289.8129,289.8497,289.6841,289.7025,2002.0
2019-04-08 15:45:00,314.85,314.96,314.62,314.68,4341.0,289.6841,289.7853,289.4725,289.5277,4341.0
2019-04-08 15:50:00,314.68,315.02,314.65,314.98,8738.0,289.5277,289.8405,289.5001,289.8037,8738.0
2019-04-08 15:55:00,314.98,315.05,314.66,314.96,15939.0,289.8037,289.8681,289.5093,289.7853,15939.0
2019-04-09 09:30:00,314.33,314.33,311.92,311.92,4425.0,289.2057,289.2057,286.9883,286.9883,4425.0
2019-04-09 09:35:00,311.4,311.4,311.13,311.4,1111.0,286.5099,286.5099,286.2615,286.5099,1111.0
2019-04-09 09:40:00,311.14,311.53,310.64,311.35,12308.0,286.2707,286.6295,285.8106,286.4639,12308.0
2019-04-09 09:45:00,311.66,311.66,310.78,311.04,5940.0,286.7491,286.7491,285.9394,286.1787,5940.0
2019-04-09 09:50:00,311.03,311.32,310.95,311.31,300.0,286.1695,286.4363,286.0959,286.4271,300.0
2019-04-09 09:55:00,311.65,311.68,310.99,311.0,1637.0,286.7399,286.7675,286.1327,286.1419,1637.0
2019-04-09 10:00:00,311.09,311.24,310.97,310.97,550.0,286.2247,286.3627,286.1143,286.1143,550.0
2019-04-09 10:05:00,310.97,312.02,310.96,312.01,1300.0,286.1143,287.0803,286.1051,287.0711,1300.0
2019-04-09 10:10:00,311.58,311.69,310.34,310.34,2533.0,286.6755,286.7767,285.5346,285.5346,2533.0
2019-04-09 10:15:00,310.4,310.4,309.83,309.87,1200.0,285.5898,285.5898,285.0654,285.1022,1200.0
2019-04-09 10:20:00,309.71,310.52,309.33,310.52,2045.0,284.955,285.7002,284.6053,285.7002,2045.0
2019-04-09 10:25:00,310.22,310.24,309.55,309.56,1016.0,285.4242,285.4426,284.8078,284.817,1016.0
2019-04-09 10:30:00,309.6,309.6,308.82,309.25,3745.0,284.8538,284.8538,284.1361,284.5317,3745.0
2019-04-09 10:35:00,309.42,309.84,309.3,309.3,1100.0,284.6882,285.0746,284.5777,284.5777,1100.0
2019-04-09 10:40:00,309.2,309.51,308.71,308.78,11920.0,284.4857,284.771,284.0349,284.0993,11920.0
2019-04-09 10:45:00,308.73,308.9,308.45,308.55,2400.0,284.0533,284.2097,283.7957,283.8877,2400.0
2019-04-09 10:50:00,308.39,308.39,307.77,307.77,5438.0,283.7405,283.7405,283.17,283.17,5438.0
2019-04-09 10:55:00,307.77,308.61,307.77,308.36,2767.0,283.17,283.9429,283.17,283.7129,2767.0
2019-04-09 11:00:00,308.7,309.29,308.33,308.69,6959.0,284.0257,284.5685,283.6853,284.0165,6959.0
2019-04-09 11:05:00,308.7,308.93,308.54,308.93,1100.0,284.0257,284.2373,283.8785,284.2373,1100.0
2019-04-09 11:10:00,308.94,309.1,307.94,308.3,2506.0,284.2465,284.3937,283.3264,283.6577,2506.0
2019-04-09 11:15:00,308.43,308.76,308.36,308.68,2322.0,283.7773,284.0809,283.7129,284.0073,2322.0
2019-04-09 11:20:00,308.78,308.94,308.55,308.66,2113.0,284.0993,284.2465,283.8877,283.9889,2113.0
2019-04-09 11:25:00,308.66,309.02,308.65,309.02,1000.0,283.9889,284.3201,283.9797,284.3201,1000.0
2019-04-09 11:30:00,309.07,309.1,308.76,308.76,2019.0,284.3661,284.3937,284.0809,284.0809,2019.0
2019-04-09 11:35:00,308.81,308.82,308.8,308.82,700.0,284.1269,284.1361,284.1177,284.1361,700.0
2019-04-09 11:40:00,308.81,309.19,308.7,309.08,2000.0,284.1269,284.4765,284.0257,284.3753,2000.0
2019-04-09 11:45:00,309.07,309.18,308.87,309.0,1100.0,284.3661,284.4673,284.1821,284.3017,1100.0
2019-04-09 11:50:00,309.0,309.18,308.87,309.18,3442.0,284.3017,284.4673,284.1821,284.4673,3442.0
2019-04-09 11:55:00,309.29,309.91,309.29,309.91,1574.0,284.5685,285.139,284.5685,285.139,1574.0
2019-04-09 12:00:00,309.86,309.86,309.09,309.22,1704.0,285.093,285.093,284.3845,284.5041,1704.0
2019-04-09 12:05:00,309.22,309.34,309.21,309.32,1000.0,284.5041,284.6145,284.4949,284.5961,1000.0
2019-04-09 12:10:00,309.36,309.93,309.36,309.93,1300.0,284.6329,285.1574,284.6329,285.1574,1300.0
2019-04-09 12:15:00,309.92,310.08,309.92,310.06,710.0,285.1482,285.2954,285.1482,285.277,710.0
2019-04-09 12:20:00,310.02,310.16,310.02,310.16,900.0,285.2402,285.369,285.2402,285.369,900.0
2019-04-09 12:25:00,310.28,310.28,309.87,309.87,1200.0,285.4794,285.4794,285.1022,285.1022,1200.0
2019-04-09 12:30:00,309.76,309.76,309.12,309.26,4800.0,285.001,285.001,284.4121,284.5409,4800.0
2019-04-09 12:35:00,309.19,309.3,309.15,309.17,1478.0,284.4765,284.5777,284.4397,284.4581,1478.0
2019-04-09 12:40:00,309.19,309.31,309.06,309.1,1800.0,284.4765,284.5869,284.3569,284.3937,1800.0
2019-04-09 12:45:00,309.18,309.18,308.6,308.8,2672.0,284.4673,284.4673,283.9337,284.1177,2672.0
2019-04-09 12:50:00,308.88,309.11,308.88,309.11,400.0,284.1913,284.4029,284.1913,284.4029,400.0
2019-04-09 12:55:00,308.92,308.92,308.91,308.92,100.0,284.2281,284.2281,284.2189,284.2281,100.0
2019-04-09 13:00:00,308.83,308.83,308.79,308.79,300.0,284.1453,284.1453,284.1085,284.1085,300.0
2019-04-09 13:05:00,308.54,308.64,308.34,308.34,900.0,283.8785,283.9705,283.6945,283.6945,900.0
2019-04-09 13:10:00,308.41,308.54,308.27,308.54,1960.0,283.7589,283.8785,283.6301,283.8785,1960.0
2019-04-09 13:15:00,308.66,308.84,308.66,308.84,300.0,283.9889,284.1545,283.9889,284.1545,300.0
2019-04-09 13:20:00,308.77,308.95,308.73,308.95,1014.0,284.0901,284.2557,284.0533,284.2557,1014.0
2019-04-09 13:25:00,308.98,309.02,308.93,308.93,400.0,284.2833,284.3201,284.2373,284.2373,400.0
2019-04-09 13:30:00,308.79,308.82,308.7,308.75,1656.0,284.1085,284.1361,284.0257,284.0717,1656.0
2019-04-09 13:35:00,308.94,308.94,308.85,308.89,1200.0,284.2465,284.2465,284.1637,284.2005,1200.0
2019-04-09 13:40:00,308.7,308.7,308.57,308.58,800.0,284.0257,284.0257,283.9061,283.9153,800.0
2019-04-09 13:45:00,308.62,308.72,308.38,308.38,1600.0,283.9521,284.0441,283.7313,283.7313,1600.0
2019-04-09 13:50:00,308.45,308.45,308.24,308.24,800.0,283.7957,283.7957,283.6025,283.6025,800.0
2019-04-09 13:55:00,308.3,308.45,308.25,308.37,1082.0,283.6577,283.7957,283.6117,283.7221,1082.0
2019-04-09 14:00:00,308.11,308.11,308.09,308.09,465.0,283.4829,283.4829,283.4645,283.4645,465.0
2019-04-09 14:05:00,308.0,308.04,307.82,307.85,2221.0,283.3817,283.4185,283.216,283.2436,2221.0
2019-04-09 14:10:00,307.87,307.87,307.48,307.52,1709.0,283.262,283.262,282.9032,282.94,1709.0
2019-04-09 14:15:00,307.41,307.74,307.41,307.71,1416.0,282.8388,283.1424,282.8388,283.1148,1416.0
2019-04-09 14:20:00,307.29,307.55,307.24,307.51,2060.0,282.7284,282.9676,282.6824,282.9308,2060.0
2019-04-09 14:25:00,307.4,307.4,306.92,306.92,392.0,282.8296,282.8296,282.388,282.388,392.0
2019-04-09 14:30:00,306.93,307.11,306.89,307.11,1700.0,282.3972,282.5628,282.3604,282.5628,1700.0
2019-04-09 14:35:00,307.0,307.28,306.99,307.25,1115.0,282.4616,282.7192,282.4524,282.6916,1115.0
2019-04-09 14:40:00,307.2,307.28,306.78,306.79,2525.0,282.6456,282.7192,282.2592,282.2684,2525.0
2019-04-09 14:45:00,306.74,306.74,306.17,306.68,3300.0,282.2224,282.2224,281.6979,282.1672,3300.0
2019-04-09 14:50:00,306.69,306.91,306.69,306.88,923.0,282.1764,282.3788,282.1764,282.3512,923.0
2019-04-09 14:55:00,306.64,306.64,306.64,306.64,103.0,282.1304,282.1304,282.1304,282.1304,103.0
2019-04-09 15:00:00,306.35,306.89,306.34,306.68,2800.0,281.8635,282.3604,281.8543,282.1672,2800.0
2019-04-09 15:05:00,306.7,306.78,306.64,306.64,500.0,282.1856,282.2592,282.1304,282.1304,500.0
2019-04-09 15:10:00,306.64,306.64,306.56,306.56,500.0,282.1304,282.1304,282.0568,282.0568,500.0
2019-04-09 15:15:00,306.7,306.77,306.27,306.27,1500.0,282.1856,282.25,281.7899,281.7899,1500.0
2019-04-09 15:20:00,306.24,306.26,306.11,306.11,900.0,281.7623,281.7807,281.6427,281.6427,900.0
2019-04-09 15:25:00,306.13,306.26,306.02,306.02,2600.0,281.6611,281.7807,281.5599,281.5599,2600.0
2019-04-09 15:30:00,306.02,306.46,306.02,306.46,4700.0,281.5599,281.9647,281.5599,281.9647,4700.0
2019-04-09 15:35:00,306.39,306.39,306.04,306.2,2656.0,281.9003,281.9003,281.5783,281.7255,2656.0
2019-04-09 15:40:00,306.29,306.29,306.09,306.15,1403.0,281.8083,281.8083,281.6243,281.6795,1403.0
2019-04-09 15:45:00,306.2,306.45,305.99,306.05,7257.0,281.7255,281.9555,281.5323,281.5875,7257.0
2019-04-09 15:50:00,305.77,305.92,305.54,305.54,7800.0,281.3299,281.4679,281.1183,281.1183,7800.0
2019-04-09 15:55:00,305.54,305.54,305.08,305.33,20560.0,281.1183,281.1183,280.695,280.9251,20560.0
2019-04-10 09:30:00,299.99,301.34,297.0,300.12,27376.0,276.0119,277.254,273.2609,276.1315,27376.0
2019-04-10 09:35:00,300.88,301.06,300.3,300.5,6920.0,276.8308,276.9964,276.2971,276.4811,6920.0
2019-04-10 09:40:00,300.51,300.79,299.23,299.24,5959.0,276.4903,276.7479,275.3126,275.3218,5959.0
2019-04-10 09:45:00,299.82,300.98,299.82,300.59,7915.0,275.8555,276.9228,275.8555,276.5639,7915.0
2019-04-10 09:50:00,300.3,301.12,300.16,301.11,2150.0,276.2971,277.0516,276.1683,277.0424,2150.0
2019-04-10 09:55:00,301.17,301.18,300.19,300.19,14770.0,277.0976,277.1068,276.1959,276.1959,14770.0
2019-04-10 10:00:00,300.19,301.23,300.19,301.04,4921.0,276.1959,277.1528,276.1959,276.978,4921.0
2019-04-10 10:05:00,300.89,301.14,300.61,300.81,2615.0,276.84,277.07,276.5823,276.7663,2615.0
2019-04-10 10:10:00,300.78,300.8,300.23,300.23,1312.0,276.7387,276.7571,276.2327,276.2327,1312.0
2019-04-10 10:15:00,300.36,300.56,300.1,300.22,73530.0,276.3523,276.5363,276.1131,276.2235,73530.0
2019-04-10 10:20:00,300.33,301.12,300.32,300.78,4600.0,276.3247,277.0516,276.3155,276.7387,4600.0
2019-04-10 10:25:00,300.67,300.7,300.16,300.32,2172.0,276.6375,276.6651,276.1683,276.3155,2172.0
2019-04-10 10:30:00,300.49,300.49,300.25,300.36,6000.0,276.4719,276.4719,276.2511,276.3523,6000.0
2019-04-10 10:35:00,300.5,301.34,300.45,301.34,2802.0,276.4811,277.254,276.4351,277.254,2802.0
2019-04-10 10:40:00,301.46,301.6,301.03,301.22,1311.0,277.3644,277.4932,276.9688,277.1436,1311.0
2019-04-10 10:45:00,301.44,301.84,301.44,301.71,11282.0,277.346,277.714,277.346,277.5944,11282.0
2019-04-10 10:50:00,301.59,302.0,301.53,301.88,3561.0,277.484,277.8612,277.4288,277.7508,3561.0
2019-04-10 10:55:00,301.88,302.16,301.88,302.08,2221.0,277.7508,278.0084,277.7508,277.9348,2221.0
2019-04-10 11:00:00,302.09,302.5,302.01,302.38,5235.0,277.944,278.3213,277.8704,278.2109,5235.0
2019-04-10 11:05:00,302.45,302.45,301.99,301.99,3227.0,278.2753,278.2753,277.852,277.852,3227.0
2019-04-10 11:10:00,301.6,301.84,301.58,301.84,1100.0,277.4932,277.714,277.4748,277.714,1100.0
2019-04-10 11:15:00,302.07,302.2,301.91,301.91,2091.0,277.9256,278.0452,277.7784,277.7784,2091.0
2019-04-10 11:20:00,301.81,301.83,301.37,301.42,1600.0,277.6864,277.7048,277.2816,277.3276,1600.0
2019-04-10 11:25:00,301.49,301.49,301.16,301.2,2190.0,277.392,277.392,277.0884,277.1252,2190.0
2019-04-10 11:30:00,301.35,301.85,301.35,301.85,767.0,277.2632,277.7232,277.2632,277.7232,767.0
2019-04-10 11:35:00,301.96,302.19,301.74,301.74,1700.0,277.8244,278.036,277.622,277.622,1700.0
2019-04-10 11:40:00,301.71,301.93,301.54,301.93,1100.0,277.5944,277.7968,277.438,277.7968,1100.0
2019-04-10 11:45:00,301.92,302.13,301.9,302.13,725.0,277.7876,277.9808,277.7692,277.9808,725.0
2019-04-10 11:50:00,302.41,302.58,302.4,302.42,1000.0,278.2385,278.3949,278.2293,278.2477,1000.0
2019-04-10 11:55:00,302.42,302.42,301.9,301.92,2400.0,278.2477,278.2477,277.7692,277.7876,2400.0
2019-04-10 12:00:00,301.95,302.0,301.88,301.97,875.0,277.8152,277.8612,277.7508,277.8336,875.0
2019-04-10 12:05:00,302.07,302.16,301.96,302.15,1480.0,277.9256,278.0084,277.8244,277.9992,1480.0
2019-04-10 12:10:00,302.11,302.27,302.11,302.27,459.0,277.9624,278.1096,277.9624,278.1096,459.0
2019-04-10 12:15:00,302.36,302.36,302.2,302.21,1053.0,278.1925,278.1925,278.0452,278.0544,1053.0
2019-04-10 12:20:00,302.24,302.52,302.17,302.48,1100.0,278.082,278.3397,278.0176,278.3029,1100.0
2019-04-10 12:25:00,302.49,302.49,302.31,302.47,600.0,278.3121,278.3121,278.1465,278.2937,600.0
2019-04-10 12:30:00,302.43,302.55,302.43,302.55,600.0,278.2569,278.3673,278.2569,278.3673,600.0
2019-04-10 12:35:00,302.65,302.65,302.38,302.38,500.0,278.4593,278.4593,278.2109,278.2109,500.0
2019-04-10 12:40:00,302.45,302.67,302.29,302.67,1991.0,278.2753,278.4777,278.1281,278.4777,1991.0
2019-04-10 12:45:00,302.6,302.81,302.49,302.8,3055.0,278.4133,278.6065,278.3121,278.5973,3055.0
2019-04-10 12:50:00,302.85,302.88,302.85,302.88,600.0,278.6433,278.6709,278.6433,278.6709,600.0
2019-04-10 12:55:00,302.97,303.0,302.92,302.92,830.0,278.7537,278.7813,278.7077,278.7077,830.0
2019-04-10 13:00:00,302.87,302.94,302.72,302.85,1556.0,278.6617,278.7261,278.5237,278.6433,1556.0
2019-04-10 13:05:00,302.9,302.92,302.9,302.91,700.0,278.6893,278.7077,278.6893,278.6985,700.0
2019-04-10 13:10:00,302.92,303.05,302.92,303.05,400.0,278.7077,278.8273,278.7077,278.8273,400.0
2019-04-10 13:15:00,303.12,303.21,303.12,303.21,670.0,278.8917,278.9745,278.8917,278.9745,670.0
2019-04-10 13:20:00,303.2,303.2,303.08,303.1,1100.0,278.9653,278.9653,278.8549,278.8733,1100.0
2019-04-10 13:25:00,303.14,303.35,303.14,303.35,300.0,278.9101,279.1033,278.9101,279.1033,300.0
2019-04-10 13:30:00,303.22,303.32,303.18,303.21,564.0,278.9837,279.0757,278.9469,278.9745,564.0
2019-04-10 13:35:00,303.1,303.1,302.91,302.95,600.0,278.8733,278.8733,278.6985,278.7353,600.0
2019-04-10 13:40:00,302.99,303.21,302.96,303.21,1300.0,278.7721,278.9745,278.7445,278.9745,1300.0
2019-04-10 13:45:00,303.21,303.27,303.09,303.25,784.0,278.9745,279.0297,278.8641,279.0113,784.0
2019-04-10 13:50:00,303.21,303.21,303.01,303.02,400.0,278.9745,278.9745,278.7905,278.7997,400.0
2019-04-10 13:55:00,302.99,303.07,302.87,303.05,1400.0,278.7721,278.8457,278.6617,278.8273,1400.0
2019-04-10 14:00:00,303.05,303.26,303.05,303.06,932.0,278.8273,279.0205,278.8273,278.8365,932.0
2019-04-10 14:05:00,303.17,303.27,302.71,302.78,1500.0,278.9377,279.0297,278.5145,278.5789,1500.0
2019-04-10 14:10:00,302.74,303.0,302.53,303.0,2900.0,278.5421,278.7813,278.3489,278.7813,2900.0
2019-04-10 14:15:00,303.39,303.87,303.39,303.62,3405.0,279.1401,279.5818,279.1401,279.3517,3405.0
2019-04-10 14:20:00,303.57,303.84,303.57,303.75,3711.0,279.3057,279.5542,279.3057,279.4714,3711.0
2019-04-10 14:25:00,304.08,304.08,303.93,303.95,700.0,279.775,279.775,279.637,279.6554,700.0
2019-04-10 14:30:00,303.74,303.74,303.57,303.59,2399.0,279.4622,279.4622,279.3057,279.3241,2399.0
2019-04-10 14:35:00,303.64,304.04,303.64,304.04,600.0,279.3701,279.7382,279.3701,279.7382,600.0
2019-04-10 14:40:00,303.93,304.15,303.93,304.01,900.0,279.637,279.8394,279.637,279.7106,900.0
2019-04-10 14:45:00,304.01,304.01,304.0,304.01,500.0,279.7106,279.7106,279.7014,279.7106,500.0
2019-04-10 14:50:00,303.93,304.22,303.88,303.89,1743.0,279.637,279.9038,279.591,279.6002,1743.0
2019-04-10 14:55:00,303.98,304.0,303.64,303.67,2700.0,279.683,279.7014,279.3701,279.3977,2700.0
2019-04-10 15:00:00,303.81,304.02,303.81,303.88,2602.0,279.5266,279.7198,279.5266,279.591,2602.0
2019-04-10 15:05:00,303.88,304.04,303.81,303.87,6495.0,279.591,279.7382,279.5266,279.5818,6495.0
2019-04-10 15:10:00,303.89,303.89,303.7,303.82,1400.0,279.6002,279.6002,279.4253,279.5358,1400.0
2019-04-10 15:15:00,303.91,304.08,303.76,303.84,2499.0,279.6186,279.775,279.4806,279.5542,2499.0
2019-04-10 15:20:00,303.96,304.05,303.81,303.81,1100.0,279.6646,279.7474,279.5266,279.5266,1100.0
2019-04-10 15:25:00,303.87,304.06,303.87,303.97,3100.0,279.5818,279.7566,279.5818,279.6738,3100.0
2019-04-10 15:30:00,303.99,304.06,303.91,303.97,3200.0,279.6922,279.7566,279.6186,279.6738,3200.0
2019-04-10 15:35:00,304.0,304.18,303.5,303.5,5001.0,279.7014,279.867,279.2413,279.2413,5001.0
2019-04-10 15:40:00,303.56,303.89,303.56,303.89,1369.0,279.2965,279.6002,279.2965,279.6002,1369.0
2019-04-10 15:45:00,303.89,303.89,303.38,303.51,5636.0,279.6002,279.6002,279.1309,279.2505,5636.0
2019-04-10 15:50:00,303.47,303.47,302.85,303.0,11614.0,279.2137,279.2137,278.6433,278.7813,11614.0
2019-04-10 15:55:00,302.9,303.3,302.83,303.18,25291.0,278.6893,279.0573,278.6249,278.9469,25291.0
2019-04-11 09:30:00,306.0,309.4,306.0,308.48,10853.0,281.5415,284.6698,281.5415,283.8233,10853.0
2019-04-11 09:35:00,308.17,310.56,308.16,309.71,7575.0,283.5381,285.737,283.5289,284.955,7575.0
2019-04-11 09:40:00,309.31,310.57,309.07,309.5,16606.0,284.5869,285.7462,284.3661,284.7618,16606.0
2019-04-11 09:45:00,309.42,310.48,309.27,310.27,4629.0,284.6882,285.6634,284.5501,285.4702,4629.0
2019-04-11 09:50:00,310.47,311.19,310.47,311.19,6116.0,285.6542,286.3167,285.6542,286.3167,6116.0
2019-04-11 09:55:00,311.37,312.61,311.37,311.85,5000.0,286.4823,287.6232,286.4823,286.9239,5000.0
2019-04-11 10:00:00,312.1,312.6,310.91,311.35,6851.0,287.1539,287.614,286.0591,286.4639,6851.0
2019-04-11 10:05:00,311.17,311.55,309.93,310.34,20833.0,286.2983,286.6479,285.1574,285.5346,20833.0
2019-04-11 10:10:00,310.34,311.04,310.11,310.85,7200.0,285.5346,286.1787,285.323,286.0039,7200.0
2019-04-11 10:15:00,311.02,312.13,310.54,312.13,6586.0,286.1603,287.1815,285.7186,287.1815,6586.0
2019-04-11 10:20:00,312.29,312.32,311.7,311.8,2838.0,287.3288,287.3564,286.7859,286.8779,2838.0
2019-04-11 10:25:00,311.86,312.73,311.85,312.73,3618.0,286.9331,287.7336,286.9239,287.7336,3618.0
2019-04-11 10:30:00,312.47,312.47,310.8,310.8,3200.0,287.4944,287.4944,285.9578,285.9578,3200.0
2019-04-11 10:35:00,311.07,312.06,311.0,311.88,2778.0,286.2063,287.1171,286.1419,286.9515,2778.0
2019-04-11 10:40:00,311.91,312.02,311.74,311.74,1100.0,286.9791,287.0803,286.8227,286.8227,1100.0
2019-04-11 10:45:00,312.06,312.07,311.13,311.38,2598.0,287.1171,287.1263,286.2615,286.4915,2598.0
2019-04-11 10:50:00,311.75,312.05,311.66,311.79,1800.0,286.8319,287.1079,286.7491,286.8687,1800.0
2019-04-11 10:55:00,311.68,312.32,311.58,312.22,3904.0,286.7675,287.3564,286.6755,287.2643,3904.0
2019-04-11 11:00:00,312.47,312.7,311.86,312.36,10605.0,287.4944,287.706,286.9331,287.3932,10605.0
2019-04-11 11:05:00,312.68,313.26,312.66,312.96,3713.0,287.6876,288.2212,287.6692,287.9452,3713.0
2019-04-11 11:10:00,313.04,313.1,312.37,312.37,5521.0,288.0188,288.074,287.4024,287.4024,5521.0
2019-04-11 11:15:00,312.27,312.31,311.91,312.31,1600.0,287.3104,287.3472,286.9791,287.3472,1600.0
2019-04-11 11:20:00,312.28,312.45,311.8,311.8,600.0,287.3196,287.476,286.8779,286.8779,600.0
2019-04-11 11:25:00,312.0,312.0,311.15,311.15,501.0,287.0619,287.0619,286.2799,286.2799,501.0
2019-04-11 11:30:00,310.96,311.03,310.49,311.01,4640.0,286.1051,286.1695,285.6726,286.1511,4640.0
2019-04-11 11:35:00,310.97,311.04,310.47,310.91,2103.0,286.1143,286.1787,285.6542,286.0591,2103.0
2019-04-11 11:40:00,310.83,310.83,310.13,310.5,2400.0,285.9855,285.9855,285.3414,285.6818,2400.0
2019-04-11 11:45:00,310.55,310.62,310.07,310.07,500.0,285.7278,285.7922,285.2862,285.2862,500.0
2019-04-11 11:50:00,309.95,310.23,309.91,309.91,1457.0,285.1758,285.4334,285.139,285.139,1457.0
2019-04-11 11:55:00,309.85,310.0,309.6,309.89,1200.0,285.0838,285.2218,284.8538,285.1206,1200.0
2019-04-11 12:00:00,309.73,309.93,309.65,309.93,1600.0,284.9734,285.1574,284.8998,285.1574,1600.0
2019-04-11 12:05:00,309.9,309.9,309.36,309.41,1800.0,285.1298,285.1298,284.6329,284.679,1800.0
2019-04-11 12:10:00,309.31,309.56,309.03,309.39,2600.0,284.5869,284.817,284.3293,284.6605,2600.0
2019-04-11 12:15:00,309.32,309.52,309.18,309.52,2163.0,284.5961,284.7802,284.4673,284.7802,2163.0
2019-04-11 12:20:00,309.25,309.37,309.21,309.28,1900.0,284.5317,284.6421,284.4949,284.5593,1900.0
2019-04-11 12:25:00,309.28,309.28,309.09,309.19,1617.0,284.5593,284.5593,284.3845,284.4765,1617.0
2019-04-11 12:30:00,309.18,309.31,309.02,309.02,1621.0,284.4673,284.5869,284.3201,284.3201,1621.0
2019-04-11 12:35:00,309.09,309.19,309.09,309.19,300.0,284.3845,284.4765,284.3845,284.4765,300.0
2019-04-11 12:40:00,309.17,309.17,308.9,308.99,1000.0,284.4581,284.4581,284.2097,284.2925,1000.0
2019-04-11 12:45:00,309.02,309.14,309.02,309.14,700.0,284.3201,284.4305,284.3201,284.4305,700.0
2019-04-11 12:50:00,309.05,309.12,308.98,309.12,506.0,284.3477,284.4121,284.2833,284.4121,506.0
2019-04-11 12:55:00,309.4,309.56,309.4,309.56,500.0,284.6698,284.817,284.6698,284.817,500.0
2019-04-11 13:00:00,309.69,309.81,309.69,309.75,1302.0,284.9366,285.047,284.9366,284.9918,1302.0
2019-04-11 13:05:00,309.67,309.83,309.66,309.75,775.0,284.9182,285.0654,284.909,284.9918,775.0
2019-04-11 13:10:00,309.58,309.77,309.57,309.57,1571.0,284.8354,285.0102,284.8262,284.8262,1571.0
2019-04-11 13:15:00,309.43,309.65,309.43,309.65,700.0,284.6974,284.8998,284.6974,284.8998,700.0
2019-04-11 13:20:00,309.48,309.9,309.48,309.75,1100.0,284.7434,285.1298,284.7434,284.9918,1100.0
2019-04-11 13:25:00,309.75,309.75,309.75,309.75,0.0,284.9918,284.9918,284.9918,284.9918,0.0
2019-04-11 13:30:00,309.52,309.52,309.29,309.39,800.0,284.7802,284.7802,284.5685,284.6605,800.0
2019-04-11 13:35:00,309.48,309.67,309.48,309.58,500.0,284.7434,284.9182,284.7434,284.8354,500.0
2019-04-11 13:40:00,309.56,309.57,309.39,309.46,1400.0,284.817,284.8262,284.6605,284.725,1400.0
2019-04-11 13:45:00,309.4,309.48,309.39,309.48,610.0,284.6698,284.7434,284.6605,284.7434,610.0
2019-04-11 13:50:00,309.72,309.77,309.72,309.74,503.0,284.9642,285.0102,284.9642,284.9826,503.0
2019-04-11 13:55:00,309.68,309.73,309.53,309.53,1500.0,284.9274,284.9734,284.7894,284.7894,1500.0
2019-04-11 14:00:00,309.63,309.64,309.29,309.44,900.0,284.8814,284.8906,284.5685,284.7066,900.0
2019-04-11 14:05:00,309.49,309.49,309.49,309.49,300.0,284.7526,284.7526,284.7526,284.7526,300.0
2019-04-11 14:10:00,309.36,309.61,309.36,309.4,1400.0,284.6329,284.863,284.6329,284.6698,1400.0
2019-04-11 14:15:00,309.35,309.39,309.29,309.3,515.0,284.6237,284.6605,284.5685,284.5777,515.0
2019-04-11 14:20:00,309.24,309.24,309.13,309.13,600.0,284.5225,284.5225,284.4213,284.4213,600.0
2019-04-11 14:25:00,309.13,309.5,309.11,309.5,1739.0,284.4213,284.7618,284.4029,284.7618,1739.0
2019-04-11 14:30:00,309.35,309.51,309.16,309.17,1111.0,284.6237,284.771,284.4489,284.4581,1111.0
2019-04-11 14:35:00,309.15,309.21,309.07,309.21,1200.0,284.4397,284.4949,284.3661,284.4949,1200.0
2019-04-11 14:40:00,309.3,309.33,309.14,309.29,1200.0,284.5777,284.6053,284.4305,284.5685,1200.0
2019-04-11 14:45:00,309.25,309.25,308.77,308.82,1277.0,284.5317,284.5317,284.0901,284.1361,1277.0
2019-04-11 14:50:00,308.71,308.75,308.53,308.75,1400.0,284.0349,284.0717,283.8693,284.0717,1400.0
2019-04-11 14:55:00,308.53,308.8,308.53,308.8,1100.0,283.8693,284.1177,283.8693,284.1177,1100.0
2019-04-11 15:00:00,308.7,309.2,308.7,309.2,1300.0,284.0257,284.4857,284.0257,284.4857,1300.0
2019-04-11 15:05:00,309.42,309.42,309.25,309.25,600.0,284.6882,284.6882,284.5317,284.5317,600.0
2019-04-11 15:10:00,309.19,309.38,309.14,309.33,2038.0,284.4765,284.6513,284.4305,284.6053,2038.0
2019-04-11 15:15:00,309.3,309.56,309.3,309.46,1205.0,284.5777,284.817,284.5777,284.725,1205.0
2019-04-11 15:20:00,309.52,309.55,309.28,309.36,1600.0,284.7802,284.8078,284.5593,284.6329,1600.0
2019-04-11 15:25:00,309.34,309.34,309.25,309.26,2955.0,284.6145,284.6145,284.5317,284.5409,2955.0
2019-04-11 15:30:00,309.24,309.82,309.24,309.53,3800.0,284.5225,285.0562,284.5225,284.7894,3800.0
2019-04-11 15:35:00,309.57,309.69,309.45,309.5,3600.0,284.8262,284.9366,284.7158,284.7618,3600.0
2019-04-11 15:40:00,309.49,309.69,309.4,309.44,3833.0,284.7526,284.9366,284.6698,284.7066,3833.0
2019-04-11 15:45:00,309.43,309.53,309.36,309.36,5583.0,284.6974,284.7894,284.6329,284.6329,5583.0
2019-04-11 15:50:00,309.33,309.69,309.33,309.58,5645.0,284.6053,284.9366,284.6053,284.8354,5645.0
2019-04-11 15:55:00,309.61,309.74,308.87,309.03,16891.0,284.863,284.9826,284.1821,284.3293,16891.0
2019-04-12 09:30:00,306.5,306.5,303.11,303.11,300.0,282.0015,282.0015,278.8825,278.8825,300.0
2019-04-12 09:35:00,303.49,308.27,303.49,306.38,19995.0,279.2321,283.6301,279.2321,281.8911,19995.0
2019-04-12 09:40:00,306.38,306.38,305.62,306.26,7059.0,281.8911,281.8911,281.1919,281.7807,7059.0
2019-04-12 09:45:00,306.4,306.46,305.69,305.69,1950.0,281.9095,281.9647,281.2563,281.2563,1950.0
2019-04-12 09:50:00,305.3,305.8,303.89,305.41,5342.0,280.8975,281.3575,279.6002,280.9987,5342.0
2019-04-12 09:55:00,305.32,305.32,305.02,305.02,600.0,280.9159,280.9159,280.6398,280.6398,600.0
2019-04-12 10:00:00,305.19,305.46,304.47,304.61,15754.0,280.7963,281.0447,280.1338,280.2626,15754.0
2019-04-12 10:05:00,304.18,304.67,303.96,304.47,2800.0,279.867,280.3178,279.6646,280.1338,2800.0
2019-04-12 10:10:00,304.69,304.99,304.31,304.6,4300.0,280.3362,280.6122,279.9866,280.2534,4300.0
2019-04-12 10:15:00,304.59,304.85,304.07,304.07,2212.0,280.2442,280.4834,279.7658,279.7658,2212.0
2019-04-12 10:20:00,304.11,305.42,303.96,304.88,17906.0,279.8026,281.0079,279.6646,280.511,17906.0
2019-04-12 10:25:00,304.88,305.76,304.87,305.18,19945.0,280.511,281.3207,280.5018,280.7871,19945.0
2019-04-12 10:30:00,305.11,305.58,305.0,305.29,39514.0,280.7226,281.1551,280.6214,280.8883,39514.0
2019-04-12 10:35:00,305.15,305.34,304.8,305.07,15260.0,280.7595,280.9343,280.4374,280.6858,15260.0
2019-04-12 10:40:00,304.82,305.08,304.78,305.0,3974.0,280.4558,280.695,280.419,280.6214,3974.0
2019-04-12 10:45:00,305.06,305.3,304.49,304.49,8001.0,280.6766,280.8975,280.1522,280.1522,8001.0
2019-04-12 10:50:00,304.6,304.6,304.12,304.57,2814.0,280.2534,280.2534,279.8118,280.2258,2814.0
2019-04-12 10:55:00,304.57,304.76,304.52,304.76,1600.0,280.2258,280.4006,280.1798,280.4006,1600.0
2019-04-12 11:00:00,304.6,304.99,304.58,304.77,3125.0,280.2534,280.6122,280.235,280.4098,3125.0
2019-04-12 11:05:00,304.61,304.61,304.02,304.53,3101.0,280.2626,280.2626,279.7198,280.189,3101.0
2019-04-12 11:10:00,304.65,304.77,304.3,304.47,2334.0,280.2994,280.4098,279.9774,280.1338,2334.0
2019-04-12 11:15:00,304.42,304.42,303.79,303.82,6169.0,280.0878,280.0878,279.5082,279.5358,6169.0
2019-04-12 11:20:00,303.76,303.81,303.04,303.04,2886.0,279.4806,279.5266,278.8181,278.8181,2886.0
2019-04-12 11:25:00,303.15,303.38,303.1,303.17,8920.0,278.9193,279.1309,278.8733,278.9377,8920.0
2019-04-12 11:30:00,303.13,303.43,303.04,303.43,2905.0,278.9009,279.1769,278.8181,279.1769,2905.0
2019-04-12 11:35:00,303.49,303.51,303.0,303.0,2300.0,279.2321,279.2505,278.7813,278.7813,2300.0
2019-04-12 11:40:00,303.0,303.39,302.85,303.34,9211.0,278.7813,279.1401,278.6433,279.0941,9211.0
2019-04-12 11:45:00,303.18,303.34,302.89,303.06,3320.0,278.9469,279.0941,278.6801,278.8365,3320.0
2019-04-12 11:50:00,303.05,303.29,303.04,303.19,1400.0,278.8273,279.0481,278.8181,278.9561,1400.0
2019-04-12 11:55:00,303.21,303.29,302.61,302.61,2700.0,278.9745,279.0481,278.4225,278.4225,2700.0
2019-04-12 12:00:00,302.56,303.23,302.56,303.2,7453.0,278.3765,278.9929,278.3765,278.9653,7453.0
2019-04-12 12:05:00,303.21,303.21,302.9,303.08,1600.0,278.9745,278.9745,278.6893,278.8549,1600.0
2019-04-12 12:10:00,303.13,303.34,303.02,303.13,8634.0,278.9009,279.0941,278.7997,278.9009,8634.0
2019-04-12 12:15:00,303.14,303.37,303.13,303.33,3558.0,278.9101,279.1217,278.9009,279.0849,3558.0
2019-04-12 12:20:00,303.25,303.32,303.08,303.17,4300.0,279.0113,279.0757,278.8549,278.9377,4300.0
2019-04-12 12:25:00,303.16,303.34,303.16,303.34,1355.0,278.9285,279.0941,278.9285,279.0941,1355.0
2019-04-12 12:30:00,303.41,303.53,303.27,303.46,4749.0,279.1585,279.2689,279.0297,279.2045,4749.0
2019-04-12 12:35:00,303.53,303.53,303.3,303.34,5309.0,279.2689,279.2689,279.0573,279.0941,5309.0
2019-04-12 12:40:00,303.41,304.53,303.41,304.5,3389.0,279.1585,280.189,279.1585,280.1614,3389.0
2019-04-12 12:45:00,304.42,304.53,304.39,304.53,2435.0,280.0878,280.189,280.0602,280.189,2435.0
2019-04-12 12:50:00,304.67,305.17,304.65,305.17,4915.0,280.3178,280.7779,280.2994,280.7779,4915.0
2019-04-12 12:55:00,305.1,305.17,304.91,304.96,5978.0,280.7134,280.7779,280.5386,280.5846,5978.0
2019-04-12 13:00:00,305.11,305.19,304.92,304.92,5500.0,280.7226,280.7963,280.5478,280.5478,5500.0
2019-04-12 13:05:00,304.88,304.95,304.87,304.95,1000.0,280.511,280.5754,280.5018,280.5754,1000.0
2019-04-12 13:10:00,305.04,305.19,305.03,305.17,5543.0,280.6582,280.7963,280.649,280.7779,5543.0
2019-04-12 13:15:00,305.12,305.19,304.92,305.12,4840.0,280.7318,280.7963,280.5478,280.7318,4840.0
2019-04-12 13:20:00,305.17,305.63,305.06,305.49,5819.0,280.7779,281.2011,280.6766,281.0723,5819.0
2019-04-12 13:25:00,305.58,305.59,305.43,305.53,4082.0,281.1551,281.1643,281.0171,281.1091,4082.0
2019-04-12 13:30:00,305.51,305.6,305.4,305.5,4300.0,281.0907,281.1735,280.9895,281.0815,4300.0
2019-04-12 13:35:00,305.51,305.66,305.39,305.53,7836.0,281.0907,281.2287,280.9803,281.1091,7836.0
2019-04-12 13:40:00,305.48,305.64,305.15,305.55,5600.0,281.0631,281.2103,280.7595,281.1275,5600.0
2019-04-12 13:45:00,305.51,305.57,305.34,305.47,2406.0,281.0907,281.1459,280.9343,281.0539,2406.0
2019-04-12 13:50:00,305.54,305.59,305.44,305.52,2693.0,281.1183,281.1643,281.0263,281.0999,2693.0
2019-04-12 13:55:00,305.56,305.56,305.24,305.43,5102.0,281.1367,281.1367,280.8423,281.0171,5102.0
2019-04-12 14:00:00,305.47,305.62,305.25,305.55,5741.0,281.0539,281.1919,280.8515,281.1275,5741.0
2019-04-12 14:05:00,305.54,305.55,305.39,305.39,4182.0,281.1183,281.1275,280.9803,280.9803,4182.0
2019-04-12 14:10:00,305.32,305.44,305.02,305.44,1975.0,280.9159,281.0263,280.6398,281.0263,1975.0
2019-04-12 14:15:00,305.47,305.54,305.38,305.44,1500.0,281.0539,281.1183,280.9711,281.0263,1500.0
2019-04-12 14:20:00,305.49,305.6,305.38,305.59,2877.0,281.0723,281.1735,280.9711,281.1643,2877.0
2019-04-12 14:25:00,305.4,305.54,305.03,305.08,3648.0,280.9895,281.1183,280.649,280.695,3648.0
2019-04-12 14:30:00,304.99,304.99,304.85,304.87,1787.0,280.6122,280.6122,280.4834,280.5018,1787.0
2019-04-12 14:35:00,304.87,305.07,304.86,305.03,2324.0,280.5018,280.6858,280.4926,280.649,2324.0
2019-04-12 14:40:00,305.03,305.19,305.01,305.04,2696.0,280.649,280.7963,280.6306,280.6582,2696.0
2019-04-12 14:45:00,304.96,305.07,304.75,304.86,2800.0,280.5846,280.6858,280.3914,280.4926,2800.0
2019-04-12 14:50:00,304.89,305.05,304.84,304.92,2800.0,280.5202,280.6674,280.4742,280.5478,2800.0
2019-04-12 14:55:00,304.91,304.92,304.48,304.62,3610.0,280.5386,280.5478,280.143,280.2718,3610.0
2019-04-12 15:00:00,304.52,304.52,304.16,304.31,1700.0,280.1798,280.1798,279.8486,279.9866,1700.0
2019-04-12 15:05:00,304.23,304.25,303.74,304.22,5700.0,279.913,279.9314,279.4622,279.9038,5700.0
2019-04-12 15:10:00,304.2,304.48,304.17,304.3,11664.0,279.8854,280.143,279.8578,279.9774,11664.0
2019-04-12 15:15:00,304.31,304.69,304.31,304.5,3099.0,279.9866,280.3362,279.9866,280.1614,3099.0
2019-04-12 15:20:00,304.55,304.55,304.36,304.47,2932.0,280.2074,280.2074,280.0326,280.1338,2932.0
2019-04-12 15:25:00,304.51,305.0,304.51,305.0,11234.0,280.1706,280.6214,280.1706,280.6214,11234.0
2019-04-12 15:30:00,304.92,305.17,304.85,305.11,9000.0,280.5478,280.7779,280.4834,280.7226,9000.0
2019-04-12 15:35:00,305.21,305.62,305.17,305.41,9302.0,280.8147,281.1919,280.7779,280.9987,9302.0
2019-04-12 15:40:00,305.53,305.53,305.04,305.12,15966.0,281.1091,281.1091,280.6582,280.7318,15966.0
2019-04-12 15:45:00,305.1,305.24,304.75,304.92,10162.0,280.7134,280.8423,280.3914,280.5478,10162.0
2019-04-12 15:50:00,304.91,304.91,304.29,304.4,12397.0,280.5386,280.5386,279.9682,280.0694,12397.0
2019-04-12 15:55:00,304.42,304.96,304.42,304.86,25763.0,280.0878,280.5846,280.0878,280.4926,25763.0
2019-04-15 09:30:00,304.87,306.17,304.71,304.72,8498.0,280.5018,281.6979,280.3546,280.3638,8498.0
2019-04-15 09:35:00,304.11,304.73,303.41,304.68,2500.0,279.8026,280.373,279.1585,280.327,2500.0
2019-04-15 09:40:00,304.24,304.53,303.84,304.01,2100.0,279.9222,280.189,279.5542,279.7106,2100.0
2019-04-15 09:45:00,303.87,304.27,303.53,303.77,3258.0,279.5818,279.9498,279.2689,279.4898,3258.0
2019-04-15 09:50:00,303.75,304.19,303.43,304.19,1814.0,279.4714,279.8762,279.1769,279.8762,1814.0
2019-04-15 09:55:00,304.22,304.71,304.22,304.31,1061.0,279.9038,280.3546,279.9038,279.9866,1061.0
2019-04-15 10:00:00,304.14,304.72,304.09,304.44,1900.0,279.8302,280.3638,279.7842,280.1062,1900.0
2019-04-15 10:05:00,304.61,304.64,304.24,304.46,5229.0,280.2626,280.2902,279.9222,280.1246,5229.0
2019-04-15 10:10:00,304.69,304.92,304.57,304.57,8095.0,280.3362,280.5478,280.2258,280.2258,8095.0
2019-04-15 10:15:00,304.33,305.93,304.33,305.69,4859.0,280.005,281.4771,280.005,281.2563,4859.0
2019-04-15 10:20:00,306.04,306.11,305.9,305.9,1400.0,281.5783,281.6427,281.4495,281.4495,1400.0
2019-04-15 10:25:00,305.82,305.82,305.65,305.66,1300.0,281.3759,281.3759,281.2195,281.2287,1300.0
2019-04-15 10:30:00,304.99,305.57,304.99,305.57,1900.0,280.6122,281.1459,280.6122,281.1459,1900.0
2019-04-15 10:35:00,305.33,305.37,305.05,305.23,1400.0,280.9251,280.9619,280.6674,280.8331,1400.0
2019-04-15 10:40:00,305.13,305.13,304.71,304.71,1000.0,280.7411,280.7411,280.3546,280.3546,1000.0
2019-04-15 10:45:00,304.62,304.62,303.41,303.74,7153.0,280.2718,280.2718,279.1585,279.4622,7153.0
2019-04-15 10:50:00,303.48,303.89,303.41,303.62,2814.0,279.2229,279.6002,279.1585,279.3517,2814.0
2019-04-15 10:55:00,303.64,304.04,303.46,303.93,5214.0,279.3701,279.7382,279.2045,279.637,5214.0
2019-04-15 11:00:00,304.0,304.74,303.87,304.74,17300.0,279.7014,280.3822,279.5818,280.3822,17300.0
2019-04-15 11:05:00,304.82,305.36,304.82,305.36,600.0,280.4558,280.9527,280.4558,280.9527,600.0
2019-04-15 11:10:00,305.69,306.11,305.63,305.89,6484.0,281.2563,281.6427,281.2011,281.4403,6484.0
2019-04-15 11:15:00,305.91,305.91,305.67,305.67,900.0,281.4587,281.4587,281.2379,281.2379,900.0
2019-04-15 11:20:00,305.64,305.64,305.28,305.52,800.0,281.2103,281.2103,280.8791,281.0999,800.0
2019-04-15 11:25:00,305.26,305.46,305.1,305.4,2500.0,280.8607,281.0447,280.7134,280.9895,2500.0
2019-04-15 11:30:00,305.35,305.44,305.35,305.44,300.0,280.9435,281.0263,280.9435,281.0263,300.0
2019-04-15 11:35:00,305.18,305.18,305.18,305.18,300.0,280.7871,280.7871,280.7871,280.7871,300.0
2019-04-15 11:40:00,304.97,304.97,304.53,304.53,1587.0,280.5938,280.5938,280.189,280.189,1587.0
2019-04-15 11:45:00,304.73,304.88,304.59,304.87,905.0,280.373,280.511,280.2442,280.5018,905.0
2019-04-15 11:50:00,305.03,305.03,304.92,304.92,300.0,280.649,280.649,280.5478,280.5478,300.0
2019-04-15 11:55:00,305.02,305.61,304.82,305.32,6578.0,280.6398,281.1827,280.4558,280.9159,6578.0
2019-04-15 12:00:00,305.27,305.34,304.73,304.73,5644.0,280.8699,280.9343,280.373,280.373,5644.0
2019-04-15 12:05:00,304.94,305.09,304.94,305.09,200.0,280.5662,280.7042,280.5662,280.7042,200.0
2019-04-15 12:10:00,305.01,305.01,305.01,305.01,100.0,280.6306,280.6306,280.6306,280.6306,100.0
2019-04-15 12:15:00,305.06,305.11,305.0,305.1,700.0,280.6766,280.7226,280.6214,280.7134,700.0
2019-04-15 12:20:00,305.2,305.42,305.15,305.41,1200.0,280.8055,281.0079,280.7595,280.9987,1200.0
2019-04-15 12:25:00,305.41,305.49,305.35,305.35,403.0,280.9987,281.0723,280.9435,280.9435,403.0
2019-04-15 12:30:00,305.57,305.66,305.25,305.25,1305.0,281.1459,281.2287,280.8515,280.8515,1305.0
2019-04-15 12:35:00,305.28,305.45,305.26,305.45,400.0,280.8791,281.0355,280.8607,281.0355,400.0
2019-04-15 12:40:00,305.19,305.31,305.13,305.13,700.0,280.7963,280.9067,280.7411,280.7411,700.0
2019-04-15 12:45:00,305.07,305.31,305.07,305.18,300.0,280.6858,280.9067,280.6858,280.7871,300.0
2019-04-15 12:50:00,305.31,305.31,305.04,305.04,605.0,280.9067,280.9067,280.6582,280.6582,605.0
2019-04-15 12:55:00,305.22,305.22,305.22,305.22,236.0,280.8239,280.8239,280.8239,280.8239,236.0
2019-04-15 13:00:00,305.34,305.4,305.34,305.38,500.0,280.9343,280.9895,280.9343,280.9711,500.0
2019-04-15 13:05:00,305.6,305.6,305.51,305.51,500.0,281.1735,281.1735,281.0907,281.0907,500.0
2019-04-15 13:10:00,305.51,305.51,305.51,305.51,0.0,281.0907,281.0907,281.0907,281.0907,0.0
2019-04-15 13:15:00,305.43,305.43,305.28,305.28,1100.0,281.0171,281.0171,280.8791,280.8791,1100.0
2019-04-15 13:20:00,305.26,305.69,305.26,305.69,900.0,280.8607,281.2563,280.8607,281.2563,900.0
2019-04-15 13:25:00,305.74,305.74,305.74,305.74,100.0,281.3023,281.3023,281.3023,281.3023,100.0
2019-04-15 13:30:00,305.81,305.81,305.79,305.79,300.0,281.3667,281.3667,281.3483,281.3483,300.0
2019-04-15 13:35:00,305.88,305.92,305.88,305.92,400.0,281.4311,281.4679,281.4311,281.4679,400.0
2019-04-15 13:40:00,305.9,305.95,305.9,305.94,600.0,281.4495,281.4955,281.4495,281.4863,600.0
2019-04-15 13:45:00,305.86,305.86,305.68,305.68,300.0,281.4127,281.4127,281.2471,281.2471,300.0
2019-04-15 13:50:00,305.63,305.63,305.63,305.63,200.0,281.2011,281.2011,281.2011,281.2011,200.0
2019-04-15 13:55:00,305.69,305.69,305.58,305.58,200.0,281.2563,281.2563,281.1551,281.1551,200.0
2019-04-15 14:00:00,305.59,305.74,305.5,305.62,600.0,281.1643,281.3023,281.0815,281.1919,600.0
2019-04-15 14:05:00,305.58,305.71,305.58,305.71,1209.0,281.1551,281.2747,281.1551,281.2747,1209.0
2019-04-15 14:10:00,305.65,305.67,305.53,305.53,500.0,281.2195,281.2379,281.1091,281.1091,500.0
2019-04-15 14:15:00,305.69,305.69,305.67,305.67,200.0,281.2563,281.2563,281.2379,281.2379,200.0
2019-04-15 14:20:00,305.53,305.53,305.48,305.48,300.0,281.1091,281.1091,281.0631,281.0631,300.0
2019-04-15 14:25:00,305.44,305.55,305.44,305.53,1200.0,281.0263,281.1275,281.0263,281.1091,1200.0
2019-04-15 14:30:00,305.48,305.62,304.75,304.82,1600.0,281.0631,281.1919,280.3914,280.4558,1600.0
2019-04-15 14:35:00,305.09,305.09,305.09,305.09,200.0,280.7042,280.7042,280.7042,280.7042,200.0
2019-04-15 14:40:00,305.01,305.01,305.01,305.01,100.0,280.6306,280.6306,280.6306,280.6306,100.0
2019-04-15 14:45:00,305.17,305.25,304.83,304.83,1100.0,280.7779,280.8515,280.465,280.465,1100.0
2019-04-15 14:50:00,305.01,305.12,304.99,304.99,1225.0,280.6306,280.7318,280.6122,280.6122,1225.0
2019-04-15 14:55:00,305.13,305.13,305.01,305.01,640.0,280.7411,280.7411,280.6306,280.6306,640.0
2019-04-15 15:00:00,305.05,305.05,304.87,304.91,755.0,280.6674,280.6674,280.5018,280.5386,755.0
2019-04-15 15:05:00,304.98,305.07,304.84,304.87,2700.0,280.603,280.6858,280.4742,280.5018,2700.0
2019-04-15 15:10:00,304.67,304.88,304.66,304.78,1300.0,280.3178,280.511,280.3086,280.419,1300.0
2019-04-15 15:15:00,304.91,304.97,304.91,304.97,300.0,280.5386,280.5938,280.5386,280.5938,300.0
2019-04-15 15:20:00,305.0,305.03,304.82,304.82,2391.0,280.6214,280.649,280.4558,280.4558,2391.0
2019-04-15 15:25:00,304.81,305.0,304.81,304.9,1398.0,280.4466,280.6214,280.4466,280.5294,1398.0
2019-04-15 15:30:00,304.91,304.93,304.66,304.66,6250.0,280.5386,280.557,280.3086,280.3086,6250.0
2019-04-15 15:35:00,304.79,304.84,304.6,304.72,7400.0,280.4282,280.4742,280.2534,280.3638,7400.0
2019-04-15 15:40:00,304.62,304.73,304.41,304.41,1956.0,280.2718,280.373,280.0786,280.0786,1956.0
2019-04-15 15:45:00,304.36,304.75,304.32,304.67,7574.0,280.0326,280.3914,279.9958,280.3178,7574.0
2019-04-15 15:50:00,304.75,304.86,304.55,304.7,5556.0,280.3914,280.4926,280.2074,280.3454,5556.0
2019-04-15 15:55:00,304.78,305.05,304.74,304.8,7581.0,280.419,280.6674,280.3822,280.4374,7581.0
2019-04-16 09:30:00,305.96,305.96,304.66,304.73,3444.0,281.5047,281.5047,280.3086,280.373,3444.0
2019-04-16 09:35:00,305.02,305.56,304.52,305.56,3100.0,280.6398,281.1367,280.1798,281.1367,3100.0
2019-04-16 09:40:00,305.4,305.4,305.11,305.11,500.0,280.9895,280.9895,280.7226,280.7226,500.0
2019-04-16 09:45:00,305.17,305.17,304.42,304.42,700.0,280.7779,280.7779,280.0878,280.0878,700.0
2019-04-16 09:50:00,304.42,304.55,303.69,303.95,2110.0,280.0878,280.2074,279.4161,279.6554,2110.0
2019-04-16 09:55:00,303.82,303.89,303.2,303.2,1300.0,279.5358,279.6002,278.9653,278.9653,1300.0
2019-04-16 10:00:00,303.2,303.43,302.71,303.0,8217.0,278.9653,279.1769,278.5145,278.7813,8217.0
2019-04-16 10:05:00,303.11,304.04,303.1,303.82,3258.0,278.8825,279.7382,278.8733,279.5358,3258.0
2019-04-16 10:10:00,303.62,304.05,303.57,303.57,2091.0,279.3517,279.7474,279.3057,279.3057,2091.0
2019-04-16 10:15:00,303.68,303.82,303.39,303.39,2718.0,279.4069,279.5358,279.1401,279.1401,2718.0
2019-04-16 10:20:00,303.14,303.33,302.98,303.0,3000.0,278.9101,279.0849,278.7629,278.7813,3000.0
2019-04-16 10:25:00,302.79,303.65,302.79,303.57,2095.0,278.5881,279.3793,278.5881,279.3057,2095.0
2019-04-16 10:30:00,303.46,303.89,303.22,303.61,11009.0,279.2045,279.6002,278.9837,279.3425,11009.0
2019-04-16 10:35:00,303.61,303.75,303.43,303.62,2485.0,279.3425,279.4714,279.1769,279.3517,2485.0
2019-04-16 10:40:00,303.5,303.76,303.22,303.76,2300.0,279.2413,279.4806,278.9837,279.4806,2300.0
2019-04-16 10:45:00,303.63,303.63,303.24,303.56,6100.0,279.3609,279.3609,279.0021,279.2965,6100.0
2019-04-16 10:50:00,303.4,303.78,303.39,303.78,3004.0,279.1493,279.499,279.1401,279.499,3004.0
2019-04-16 10:55:00,303.62,303.73,303.44,303.68,2800.0,279.3517,279.453,279.1861,279.4069,2800.0
2019-04-16 11:00:00,303.78,303.83,303.55,303.81,2300.0,279.499,279.545,279.2873,279.5266,2300.0
2019-04-16 11:05:00,303.69,303.8,303.45,303.58,1000.0,279.4161,279.5174,279.1953,279.3149,1000.0
2019-04-16 11:10:00,303.63,303.91,303.53,303.91,2903.0,279.3609,279.6186,279.2689,279.6186,2903.0
2019-04-16 11:15:00,303.99,304.25,303.99,304.25,1500.0,279.6922,279.9314,279.6922,279.9314,1500.0
2019-04-16 11:20:00,304.22,304.38,304.19,304.19,600.0,279.9038,280.051,279.8762,279.8762,600.0
2019-04-16 11:25:00,304.3,304.42,304.01,304.23,2513.0,279.9774,280.0878,279.7106,279.913,2513.0
2019-04-16 11:30:00,304.22,304.22,303.95,304.0,1700.0,279.9038,279.9038,279.6554,279.7014,1700.0
2019-04-16 11:35:00,304.16,304.16,303.67,303.78,1900.0,279.8486,279.8486,279.3977,279.499,1900.0
2019-04-16 11:40:00,303.65,303.78,303.58,303.67,2200.0,279.3793,279.499,279.3149,279.3977,2200.0
2019-04-16 11:45:00,303.66,303.8,303.62,303.79,1200.0,279.3885,279.5174,279.3517,279.5082,1200.0
2019-04-16 11:50:00,303.84,304.23,303.77,304.09,6417.0,279.5542,279.913,279.4898,279.7842,6417.0
2019-04-16 11:55:00,304.25,304.41,303.97,303.97,3300.0,279.9314,280.0786,279.6738,279.6738,3300.0
2019-04-16 12:00:00,304.03,304.23,304.0,304.1,1400.0,279.729,279.913,279.7014,279.7934,1400.0
2019-04-16 12:05:00,304.22,304.28,304.13,304.13,500.0,279.9038,279.959,279.821,279.821,500.0
2019-04-16 12:10:00,304.09,304.25,304.05,304.15,900.0,279.7842,279.9314,279.7474,279.8394,900.0
2019-04-16 12:15:00,304.32,304.56,304.2,304.35,1500.0,279.9958,280.2166,279.8854,280.0234,1500.0
2019-04-16 12:20:00,304.37,304.37,304.0,304.07,1607.0,280.0418,280.0418,279.7014,279.7658,1607.0
2019-04-16 12:25:00,304.06,304.24,303.94,304.22,874.0,279.7566,279.9222,279.6462,279.9038,874.0
2019-04-16 12:30:00,304.29,304.53,304.29,304.45,1200.0,279.9682,280.189,279.9682,280.1154,1200.0
2019-04-16 12:35:00,304.66,304.66,304.48,304.57,800.0,280.3086,280.3086,280.143,280.2258,800.0
2019-04-16 12:40:00,304.7,304.94,304.7,304.86,800.0,280.3454,280.5662,280.3454,280.4926,800.0
2019-04-16 12:45:00,304.78,304.86,304.65,304.65,700.0,280.419,280.4926,280.2994,280.2994,700.0
2019-04-16 12:50:00,304.86,305.05,304.76,304.9,1900.0,280.4926,280.6674,280.4006,280.5294,1900.0
2019-04-16 12:55:00,304.98,305.33,304.98,305.26,1493.0,280.603,280.9251,280.603,280.8607,1493.0
2019-04-16 13:00:00,305.24,305.24,305.15,305.2,500.0,280.8423,280.8423,280.7595,280.8055,500.0
2019-04-16 13:05:00,305.32,305.32,305.11,305.11,1600.0,280.9159,280.9159,280.7226,280.7226,1600.0
2019-04-16 13:10:00,305.22,305.3,305.22,305.3,400.0,280.8239,280.8975,280.8239,280.8975,400.0
2019-04-16 13:15:00,305.19,305.26,305.05,305.26,1394.0,280.7963,280.8607,280.6674,280.8607,1394.0
2019-04-16 13:20:00,305.31,305.36,305.15,305.36,2000.0,280.9067,280.9527,280.7595,280.9527,2000.0
2019-04-16 13:25:00,305.35,305.35,305.27,305.27,300.0,280.9435,280.9435,280.8699,280.8699,300.0
2019-04-16 13:30:00,305.28,305.35,305.22,305.35,613.0,280.8791,280.9435,280.8239,280.9435,613.0
2019-04-16 13:35:00,305.36,305.43,305.25,305.4,1503.0,280.9527,281.0171,280.8515,280.9895,1503.0
2019-04-16 13:40:00,305.31,305.33,305.26,305.26,600.0,280.9067,280.9251,280.8607,280.8607,600.0
2019-04-16 13:45:00,305.35,305.35,305.11,305.26,3830.0,280.9435,280.9435,280.7226,280.8607,3830.0
2019-04-16 13:50:00,305.31,305.83,305.3,305.82,1400.0,280.9067,281.3851,280.8975,281.3759,1400.0
2019-04-16 13:55:00,305.76,306.17,305.76,306.09,5277.0,281.3207,281.6979,281.3207,281.6243,5277.0
2019-04-16 14:00:00,306.18,306.18,305.67,305.79,2406.0,281.7071,281.7071,281.2379,281.3483,2406.0
2019-04-16 14:05:00,305.78,305.8,305.74,305.8,1026.0,281.3391,281.3575,281.3023,281.3575,1026.0
2019-04-16 14:10:00,305.73,305.9,305.73,305.77,3200.0,281.2931,281.4495,281.2931,281.3299,3200.0
2019-04-16 14:15:00,305.75,305.78,305.63,305.63,328.0,281.3115,281.3391,281.2011,281.2011,328.0
2019-04-16 14:20:00,305.79,306.02,305.71,306.01,2390.0,281.3483,281.5599,281.2747,281.5507,2390.0
2019-04-16 14:25:00,305.95,306.13,305.94,306.12,1964.0,281.4955,281.6611,281.4863,281.6519,1964.0
2019-04-16 14:30:00,306.25,306.4,306.24,306.4,1204.0,281.7715,281.9095,281.7623,281.9095,1204.0
2019-04-16 14:35:00,306.18,306.26,306.15,306.15,805.0,281.7071,281.7807,281.6795,281.6795,805.0
2019-04-16 14:40:00,306.28,306.49,306.23,306.49,1200.0,281.7991,281.9923,281.7531,281.9923,1200.0
2019-04-16 14:45:00,306.36,306.36,306.36,306.36,200.0,281.8727,281.8727,281.8727,281.8727,200.0
2019-04-16 14:50:00,306.43,306.49,306.29,306.29,1302.0,281.9371,281.9923,281.8083,281.8083,1302.0
2019-04-16 14:55:00,306.26,306.58,306.26,306.58,1024.0,281.7807,282.0752,281.7807,282.0752,1024.0
2019-04-16 15:00:00,306.62,307.01,306.62,306.71,1800.0,282.112,282.4708,282.112,282.1948,1800.0
2019-04-16 15:05:00,306.75,306.75,306.54,306.54,506.0,282.2316,282.2316,282.0383,282.0383,506.0
2019-04-16 15:10:00,306.5,306.59,306.42,306.42,679.0,282.0015,282.0844,281.9279,281.9279,679.0
2019-04-16 15:15:00,306.56,306.88,306.54,306.79,1700.0,282.0568,282.3512,282.0383,282.2684,1700.0
2019-04-16 15:20:00,306.76,306.84,306.69,306.84,600.0,282.2408,282.3144,282.1764,282.3144,600.0
2019-04-16 15:25:00,306.64,306.69,306.58,306.64,700.0,282.1304,282.1764,282.0752,282.1304,700.0
2019-04-16 15:30:00,306.67,306.68,305.8,305.98,1900.0,282.158,282.1672,281.3575,281.5231,1900.0
2019-04-16 15:35:00,305.85,305.87,305.68,305.86,2804.0,281.4035,281.4219,281.2471,281.4127,2804.0
2019-04-16 15:40:00,305.92,305.93,305.74,305.89,4021.0,281.4679,281.4771,281.3023,281.4403,4021.0
2019-04-16 15:45:00,305.9,306.23,305.9,306.07,4127.0,281.4495,281.7531,281.4495,281.6059,4127.0
2019-04-16 15:50:00,305.94,306.09,305.8,305.98,7692.0,281.4863,281.6243,281.3575,281.5231,7692.0
2019-04-16 15:55:00,305.93,306.16,305.7,305.92,13697.0,281.4771,281.6887,281.2655,281.4679,13697.0
2019-04-17 09:30:00,308.47,308.47,305.3,306.67,2695.0,283.8141,283.8141,280.8975,282.158,2695.0
2019-04-17 09:35:00,306.3,308.52,306.3,308.38,881.0,281.8175,283.8601,281.8175,283.7313,881.0
2019-04-17 09:40:00,308.51,309.54,308.09,308.27,3267.0,283.8509,284.7986,283.4645,283.6301,3267.0
2019-04-17 09:45:00,308.65,308.86,308.64,308.86,200.0,283.9797,284.1729,283.9705,284.1729,200.0
2019-04-17 09:50:00,308.9,308.9,308.9,308.9,100.0,284.2097,284.2097,284.2097,284.2097,100.0
2019-04-17 09:55:00,309.1,309.63,309.1,309.21,1100.0,284.3937,284.8814,284.3937,284.4949,1100.0
2019-04-17 10:00:00,309.31,309.7,309.31,309.7,400.0,284.5869,284.9458,284.5869,284.9458,400.0
2019-04-17 10:05:00,309.43,309.66,309.0,309.1,7503.0,284.6974,284.909,284.3017,284.3937,7503.0
2019-04-17 10:10:00,308.85,308.91,308.65,308.91,1500.0,284.1637,284.2189,283.9797,284.2189,1500.0
2019-04-17 10:15:00,308.64,308.77,308.05,308.05,3597.0,283.9705,284.0901,283.4277,283.4277,3597.0
2019-04-17 10:20:00,308.4,309.09,308.33,309.03,2800.0,283.7497,284.3845,283.6853,284.3293,2800.0
2019-04-17 10:25:00,309.08,309.44,309.08,309.38,10942.0,284.3753,284.7066,284.3753,284.6513,10942.0
2019-04-17 10:30:00,309.14,309.5,309.14,309.41,4559.0,284.4305,284.7618,284.4305,284.679,4559.0
2019-04-17 10:35:00,309.6,309.73,308.97,309.1,4596.0,284.8538,284.9734,284.2741,284.3937,4596.0
2019-04-17 10:40:00,309.15,310.28,309.15,310.04,8632.0,284.4397,285.4794,284.4397,285.2586,8632.0
2019-04-17 10:45:00,310.25,310.29,309.82,309.82,900.0,285.4518,285.4886,285.0562,285.0562,900.0
2019-04-17 10:50:00,309.21,309.47,309.2,309.32,3116.0,284.4949,284.7342,284.4857,284.5961,3116.0
2019-04-17 10:55:00,309.21,309.71,309.17,309.71,5237.0,284.4949,284.955,284.4581,284.955,5237.0
2019-04-17 11:00:00,309.7,309.7,309.7,309.7,286.0,284.9458,284.9458,284.9458,284.9458,286.0
2019-04-17 11:05:00,309.79,309.96,309.71,309.94,3654.0,285.0286,285.185,284.955,285.1666,3654.0
2019-04-17 11:10:00,309.94,309.94,309.28,309.35,4550.0,285.1666,285.1666,284.5593,284.6237,4550.0
2019-04-17 11:15:00,309.55,309.55,309.36,309.5,1000.0,284.8078,284.8078,284.6329,284.7618,1000.0
2019-04-17 11:20:00,309.53,309.6,309.03,309.03,700.0,284.7894,284.8538,284.3293,284.3293,700.0
2019-04-17 11:25:00,309.08,309.1,308.87,308.87,1000.0,284.3753,284.3937,284.1821,284.1821,1000.0
2019-04-17 11:30:00,308.47,308.55,308.45,308.48,1794.0,283.8141,283.8877,283.7957,283.8233,1794.0
2019-04-17 11:35:00,308.45,308.59,308.38,308.57,1600.0,283.7957,283.9245,283.7313,283.9061,1600.0
2019-04-17 11:40:00,308.98,308.98,308.9,308.9,300.0,284.2833,284.2833,284.2097,284.2097,300.0
2019-04-17 11:45:00,308.88,309.53,308.88,309.52,1100.0,284.1913,284.7894,284.1913,284.7802,1100.0
2019-04-17 11:50:00,309.59,309.8,309.38,309.8,1500.0,284.8446,285.0378,284.6513,285.0378,1500.0
2019-04-17 11:55:00,309.81,309.81,309.34,309.61,1500.0,285.047,285.047,284.6145,284.863,1500.0
2019-04-17 12:00:00,309.38,309.61,309.11,309.11,1100.0,284.6513,284.863,284.4029,284.4029,1100.0
2019-04-17 12:05:00,308.92,309.23,308.8,309.1,1100.0,284.2281,284.5133,284.1177,284.3937,1100.0
2019-04-17 12:10:00,309.15,309.19,308.78,309.15,6900.0,284.4397,284.4765,284.0993,284.4397,6900.0
2019-04-17 12:15:00,309.15,309.15,309.06,309.06,200.0,284.4397,284.4397,284.3569,284.3569,200.0
2019-04-17 12:20:00,309.23,309.23,308.76,308.76,1000.0,284.5133,284.5133,284.0809,284.0809,1000.0
2019-04-17 12:25:00,308.76,309.57,308.76,309.57,1000.0,284.0809,284.8262,284.0809,284.8262,1000.0
2019-04-17 12:30:00,309.4,309.4,309.4,309.4,300.0,284.6698,284.6698,284.6698,284.6698,300.0
2019-04-17 12:35:00,309.34,309.63,309.28,309.54,1313.0,284.6145,284.8814,284.5593,284.7986,1313.0
2019-04-17 12:40:00,309.61,309.61,309.51,309.51,900.0,284.863,284.863,284.771,284.771,900.0
2019-04-17 12:45:00,309.57,309.58,309.33,309.37,3400.0,284.8262,284.8354,284.6053,284.6421,3400.0
2019-04-17 12:50:00,309.38,309.57,309.38,309.56,1600.0,284.6513,284.8262,284.6513,284.817,1600.0
2019-04-17 12:55:00,309.83,309.96,309.83,309.85,700.0,285.0654,285.185,285.0654,285.0838,700.0
2019-04-17 13:00:00,309.84,310.03,309.84,310.03,244.0,285.0746,285.2494,285.0746,285.2494,244.0
2019-04-17 13:05:00,309.91,309.91,309.87,309.87,200.0,285.139,285.139,285.1022,285.1022,200.0
2019-04-17 13:10:00,309.84,309.84,309.68,309.72,337.0,285.0746,285.0746,284.9274,284.9642,337.0
2019-04-17 13:15:00,309.5,309.5,309.5,309.5,200.0,284.7618,284.7618,284.7618,284.7618,200.0
2019-04-17 13:20:00,309.56,309.74,309.44,309.57,9722.0,284.817,284.9826,284.7066,284.8262,9722.0
2019-04-17 13:25:00,309.07,309.09,309.07,309.09,217.0,284.3661,284.3845,284.3661,284.3845,217.0
2019-04-17 13:30:00,309.15,309.7,309.14,309.7,1900.0,284.4397,284.9458,284.4305,284.9458,1900.0
2019-04-17 13:35:00,309.38,309.47,309.36,309.47,911.0,284.6513,284.7342,284.6329,284.7342,911.0
2019-04-17 13:40:00,309.58,309.58,309.47,309.47,200.0,284.8354,284.8354,284.7342,284.7342,200.0
2019-04-17 13:45:00,309.43,309.48,309.32,309.48,2021.0,284.6974,284.7434,284.5961,284.7434,2021.0
2019-04-17 13:50:00,309.31,309.43,309.1,309.31,933.0,284.5869,284.6974,284.3937,284.5869,933.0
2019-04-17 13:55:00,309.31,309.31,309.31,309.31,0.0,284.5869,284.5869,284.5869,284.5869,0.0
2019-04-17 14:00:00,309.4,309.64,309.38,309.39,2501.0,284.6698,284.8906,284.6513,284.6605,2501.0
2019-04-17 14:05:00,309.38,309.56,309.37,309.54,1200.0,284.6513,284.817,284.6421,284.7986,1200.0
2019-04-17 14:10:00,309.47,309.47,309.1,309.34,2300.0,284.7342,284.7342,284.3937,284.6145,2300.0
2019-04-17 14:15:00,309.21,309.46,309.21,309.35,1600.0,284.4949,284.725,284.4949,284.6237,1600.0
2019-04-17 14:20:00,309.31,309.41,309.28,309.32,1049.0,284.5869,284.679,284.5593,284.5961,1049.0
2019-04-17 14:25:00,309.28,309.43,309.18,309.32,2908.0,284.5593,284.6974,284.4673,284.5961,2908.0
2019-04-17 14:30:00,309.4,309.52,309.36,309.52,703.0,284.6698,284.7802,284.6329,284.7802,703.0
2019-04-17 14:35:00,309.51,309.51,309.32,309.51,1325.0,284.771,284.771,284.5961,284.771,1325.0
2019-04-17 14:40:00,309.51,309.51,309.36,309.37,1100.0,284.771,284.771,284.6329,284.6421,1100.0
2019-04-17 14:45:00,309.38,309.53,309.37,309.53,2201.0,284.6513,284.7894,284.6421,284.7894,2201.0
2019-04-17 14:50:00,309.57,309.71,309.57,309.57,1700.0,284.8262,284.955,284.8262,284.8262,1700.0
2019-04-17 14:55:00,309.67,309.67,309.48,309.5,800.0,284.9182,284.9182,284.7434,284.7618,800.0
2019-04-17 15:00:00,309.54,309.86,309.53,309.75,1200.0,284.7986,285.093,284.7894,284.9918,1200.0
2019-04-17 15:05:00,309.75,310.04,309.72,309.72,1505.0,284.9918,285.2586,284.9642,284.9642,1505.0
2019-04-17 15:10:00,309.42,309.42,309.38,309.42,300.0,284.6882,284.6882,284.6513,284.6882,300.0
2019-04-17 15:15:00,309.4,309.4,308.81,308.97,29135.0,284.6698,284.6698,284.1269,284.2741,29135.0
2019-04-17 15:20:00,309.08,309.08,308.81,308.81,922.0,284.3753,284.3753,284.1269,284.1269,922.0
2019-04-17 15:25:00,308.86,308.86,308.53,308.66,1111.0,284.1729,284.1729,283.8693,283.9889,1111.0
2019-04-17 15:30:00,308.67,308.9,308.58,308.83,2425.0,283.9981,284.2097,283.9153,284.1453,2425.0
2019-04-17 15:35:00,308.93,309.14,308.76,308.92,4877.0,284.2373,284.4305,284.0809,284.2281,4877.0
2019-04-17 15:40:00,308.84,308.93,308.65,308.81,2055.0,284.1545,284.2373,283.9797,284.1269,2055.0
2019-04-17 15:45:00,308.91,308.92,308.57,308.67,2830.0,284.2189,284.2281,283.9061,283.9981,2830.0
2019-04-17 15:50:00,308.62,308.8,308.54,308.66,3695.0,283.9521,284.1177,283.8785,283.9889,3695.0
2019-04-17 15:55:00,308.7,308.82,308.21,308.31,12315.0,284.0257,284.1361,283.5749,283.6669,12315.0
2019-04-18 09:30:00,308.87,310.37,308.87,309.85,15530.0,284.1821,285.5622,284.1821,285.0838,15530.0
2019-04-18 09:35:00,310.19,310.68,309.83,309.92,11203.0,285.3966,285.8474,285.0654,285.1482,11203.0
2019-04-18 09:40:00,310.17,310.47,310.0,310.0,2000.0,285.3782,285.6542,285.2218,285.2218,2000.0
2019-04-18 09:45:00,310.08,311.09,310.06,310.77,4834.0,285.2954,286.2247,285.277,285.9302,4834.0
2019-04-18 09:50:00,311.04,311.81,311.03,311.81,2500.0,286.1787,286.8871,286.1695,286.8871,2500.0
2019-04-18 09:55:00,311.33,311.6,310.63,311.07,6638.0,286.4455,286.6939,285.8014,286.2063,6638.0
2019-04-18 10:00:00,310.63,311.07,310.23,310.54,2000.0,285.8014,286.2063,285.4334,285.7186,2000.0
2019-04-18 10:05:00,310.21,310.28,309.82,309.82,3113.0,285.415,285.4794,285.0562,285.0562,3113.0
2019-04-18 10:10:00,309.61,309.74,309.57,309.57,400.0,284.863,284.9826,284.8262,284.8262,400.0
2019-04-18 10:15:00,309.45,309.53,308.84,309.38,2645.0,284.7158,284.7894,284.1545,284.6513,2645.0
2019-04-18 10:20:00,309.42,309.42,308.56,308.56,1425.0,284.6882,284.6882,283.8969,283.8969,1425.0
2019-04-18 10:25:00,308.89,309.22,308.55,309.04,2098.0,284.2005,284.5041,283.8877,284.3385,2098.0
2019-04-18 10:30:00,309.11,309.11,308.38,308.38,884.0,284.4029,284.4029,283.7313,283.7313,884.0
2019-04-18 10:35:00,308.4,308.53,308.2,308.53,1650.0,283.7497,283.8693,283.5657,283.8693,1650.0
2019-04-18 10:40:00,308.51,308.63,307.74,307.85,2699.0,283.8509,283.9613,283.1424,283.2436,2699.0
2019-04-18 10:45:00,308.05,308.05,307.54,307.69,973.0,283.4277,283.4277,282.9584,283.0964,973.0
2019-04-18 10:50:00,307.27,307.96,307.27,307.96,1400.0,282.71,283.3448,282.71,283.3448,1400.0
2019-04-18 10:55:00,308.24,308.41,308.01,308.12,1300.0,283.6025,283.7589,283.3909,283.4921,1300.0
2019-04-18 11:00:00,308.31,309.18,308.14,308.35,9053.0,283.6669,284.4673,283.5105,283.7037,9053.0
2019-04-18 11:05:00,308.57,308.85,308.45,308.74,7661.0,283.9061,284.1637,283.7957,284.0625,7661.0
2019-04-18 11:10:00,308.47,308.57,308.05,308.38,2429.0,283.8141,283.9061,283.4277,283.7313,2429.0
2019-04-18 11:15:00,308.06,308.06,307.86,307.87,500.0,283.4369,283.4369,283.2528,283.262,500.0
2019-04-18 11:20:00,307.5,307.6,307.31,307.31,600.0,282.9216,283.0136,282.7468,282.7468,600.0
2019-04-18 11:25:00,307.13,307.25,306.67,306.67,1700.0,282.5812,282.6916,282.158,282.158,1700.0
2019-04-18 11:30:00,306.89,307.21,306.5,306.56,2954.0,282.3604,282.6548,282.0015,282.0568,2954.0
2019-04-18 11:35:00,306.58,306.98,306.53,306.75,2738.0,282.0752,282.4432,282.0291,282.2316,2738.0
2019-04-18 11:40:00,306.69,306.78,306.51,306.78,917.0,282.1764,282.2592,282.0107,282.2592,917.0
2019-04-18 11:45:00,306.79,307.16,306.63,307.11,3793.0,282.2684,282.6088,282.1212,282.5628,3793.0
2019-04-18 11:50:00,307.07,307.4,306.95,306.98,2180.0,282.526,282.8296,282.4156,282.4432,2180.0
2019-04-18 11:55:00,307.08,307.23,307.08,307.2,732.0,282.5352,282.6732,282.5352,282.6456,732.0
2019-04-18 12:00:00,307.57,307.58,307.34,307.35,900.0,282.986,282.9952,282.7744,282.7836,900.0
2019-04-18 12:05:00,307.48,307.94,307.48,307.77,1100.0,282.9032,283.3264,282.9032,283.17,1100.0
2019-04-18 12:10:00,308.04,308.04,307.67,307.98,6600.0,283.4185,283.4185,283.078,283.3633,6600.0
2019-04-18 12:15:00,307.71,308.11,307.71,308.11,2469.0,283.1148,283.4829,283.1148,283.4829,2469.0
2019-04-18 12:20:00,308.22,308.56,308.21,308.48,920.0,283.5841,283.8969,283.5749,283.8233,920.0
2019-04-18 12:25:00,308.54,308.77,308.47,308.77,4900.0,283.8785,284.0901,283.8141,284.0901,4900.0
2019-04-18 12:30:00,308.93,309.29,308.93,308.99,2395.0,284.2373,284.5685,284.2373,284.2925,2395.0
2019-04-18 12:35:00,309.33,309.46,308.47,308.49,2519.0,284.6053,284.725,283.8141,283.8325,2519.0
2019-04-18 12:40:00,308.59,308.92,308.59,308.75,1161.0,283.9245,284.2281,283.9245,284.0717,1161.0
2019-04-18 12:45:00,308.9,308.9,308.45,308.56,1734.0,284.2097,284.2097,283.7957,283.8969,1734.0
2019-04-18 12:50:00,308.68,308.97,308.66,308.79,900.0,284.0073,284.2741,283.9889,284.1085,900.0
2019-04-18 12:55:00,308.78,308.8,308.39,308.59,1800.0,284.0993,284.1177,283.7405,283.9245,1800.0
2019-04-18 13:00:00,308.44,308.45,308.11,308.19,1500.0,283.7865,283.7957,283.4829,283.5565,1500.0
2019-04-18 13:05:00,308.1,308.64,307.97,308.41,3600.0,283.4737,283.9705,283.354,283.7589,3600.0
2019-04-18 13:10:00,308.6,308.89,308.6,308.81,1525.0,283.9337,284.2005,283.9337,284.1269,1525.0
2019-04-18 13:15:00,308.91,309.34,308.89,309.34,11965.0,284.2189,284.6145,284.2005,284.6145,11965.0
2019-04-18 13:20:00,309.42,310.37,309.31,310.15,7000.0,284.6882,285.5622,284.5869,285.3598,7000.0
2019-04-18 13:25:00,310.49,310.81,310.28,310.67,4603.0,285.6726,285.967,285.4794,285.8382,4603.0
2019-04-18 13:30:00,310.66,310.81,309.99,309.99,9455.0,285.829,285.967,285.2126,285.2126,9455.0
2019-04-18 13:35:00,309.88,309.88,309.45,309.68,1876.0,285.1114,285.1114,284.7158,284.9274,1876.0
2019-04-18 13:40:00,309.65,309.65,308.99,308.99,3634.0,284.8998,284.8998,284.2925,284.2925,3634.0
2019-04-18 13:45:00,309.0,309.5,309.0,309.34,3901.0,284.3017,284.7618,284.3017,284.6145,3901.0
2019-04-18 13:50:00,309.45,309.9,309.45,309.9,700.0,284.7158,285.1298,284.7158,285.1298,700.0
2019-04-18 13:55:00,309.8,309.8,309.4,309.42,3291.0,285.0378,285.0378,284.6698,284.6882,3291.0
2019-04-18 14:00:00,309.41,309.57,309.34,309.42,2467.0,284.679,284.8262,284.6145,284.6882,2467.0
2019-04-18 14:05:00,309.48,309.74,309.33,309.74,4184.0,284.7434,284.9826,284.6053,284.9826,4184.0
2019-04-18 14:10:00,309.99,309.99,309.21,309.21,3102.0,285.2126,285.2126,284.4949,284.4949,3102.0
2019-04-18 14:15:00,309.32,309.49,309.21,309.46,3566.0,284.5961,284.7526,284.4949,284.725,3566.0
2019-04-18 14:20:00,309.58,309.62,309.34,309.43,3100.0,284.8354,284.8722,284.6145,284.6974,3100.0
2019-04-18 14:25:00,309.52,309.62,309.39,309.62,1900.0,284.7802,284.8722,284.6605,284.8722,1900.0
2019-04-18 14:30:00,309.62,310.01,309.62,309.91,3500.0,284.8722,285.231,284.8722,285.139,3500.0
2019-04-18 14:35:00,309.85,310.0,309.33,309.93,5301.0,285.0838,285.2218,284.6053,285.1574,5301.0
2019-04-18 14:40:00,309.93,310.07,309.46,309.46,3667.0,285.1574,285.2862,284.725,284.725,3667.0
2019-04-18 14:45:00,309.45,309.59,309.32,309.32,2017.0,284.7158,284.8446,284.5961,284.5961,2017.0
2019-04-18 14:50:00,309.37,309.54,309.36,309.5,3875.0,284.6421,284.7986,284.6329,284.7618,3875.0
2019-04-18 14:55:00,309.56,309.75,309.41,309.75,1790.0,284.817,284.9918,284.679,284.9918,1790.0
2019-04-18 15:00:00,309.73,309.73,309.32,309.45,3585.0,284.9734,284.9734,284.5961,284.7158,3585.0
2019-04-18 15:05:00,309.43,309.61,309.37,309.38,3700.0,284.6974,284.863,284.6421,284.6513,3700.0
2019-04-18 15:10:00,309.38,309.54,309.23,309.31,5891.0,284.6513,284.7986,284.5133,284.5869,5891.0
2019-04-18 15:15:00,309.34,309.41,309.26,309.27,1292.0,284.6145,284.679,284.5409,284.5501,1292.0
2019-04-18 15:20:00,309.37,309.46,309.12,309.26,4538.0,284.6421,284.725,284.4121,284.5409,4538.0
2019-04-18 15:25:00,309.12,309.42,309.12,309.42,2637.0,284.4121,284.6882,284.4121,284.6882,2637.0
2019-04-18 15:30:00,309.41,309.45,308.91,308.91,4218.0,284.679,284.7158,284.2189,284.2189,4218.0
2019-04-18 15:35:00,308.9,309.11,308.9,308.93,2735.0,284.2097,284.4029,284.2097,284.2373,2735.0
2019-04-18 15:40:00,308.88,308.99,308.34,308.55,4494.0,284.1913,284.2925,283.6945,283.8877,4494.0
2019-04-18 15:45:00,308.53,308.9,308.2,308.34,9591.0,283.8693,284.2097,283.5657,283.6945,9591.0
2019-04-18 15:50:00,308.26,308.57,307.57,307.57,21226.0,283.6209,283.9061,282.986,282.986,21226.0
2019-04-18 15:55:00,307.81,308.34,307.67,308.26,28885.0,283.2068,283.6945,283.078,283.6209,28885.0
2019-04-22 09:30:00,302.74,302.74,297.96,298.05,6653.0,278.5421,278.5421,274.1441,274.227,6653.0
2019-04-22 09:35:00,298.59,304.82,298.59,300.71,9919.0,274.7238,280.4558,274.7238,276.6743,9919.0
2019-04-22 09:40:00,300.58,305.89,300.36,305.05,12834.0,276.5547,281.4403,276.3523,280.6674,12834.0
2019-04-22 09:45:00,304.25,308.0,304.21,304.21,14598.0,279.9314,283.3817,279.8946,279.8946,14598.0
2019-04-22 09:50:00,304.0,305.45,303.95,304.0,8780.0,279.7014,281.0355,279.6554,279.7014,8780.0
2019-04-22 09:55:00,304.45,304.45,300.22,300.23,13586.0,280.1154,280.1154,276.2235,276.2327,13586.0
2019-04-22 10:00:00,300.82,302.12,300.3,300.39,11217.0,276.7755,277.9716,276.2971,276.3799,11217.0
2019-04-22 10:05:00,301.01,301.58,300.56,300.56,6309.0,276.9504,277.4748,276.5363,276.5363,6309.0
2019-04-22 10:10:00,300.95,301.49,300.91,301.23,5747.0,276.8952,277.392,276.8584,277.1528,5747.0
2019-04-22 10:15:00,301.04,301.53,300.5,300.76,5500.0,276.978,277.4288,276.4811,276.7203,5500.0
2019-04-22 10:20:00,301.01,301.38,300.75,301.04,5685.0,276.9504,277.2908,276.7111,276.978,5685.0
2019-04-22 10:25:00,301.02,301.18,300.04,300.41,4894.0,276.9596,277.1068,276.0579,276.3983,4894.0
2019-04-22 10:30:00,300.42,300.82,300.03,300.1,4456.0,276.4075,276.7755,276.0487,276.1131,4456.0
2019-04-22 10:35:00,300.15,300.34,298.02,298.02,8116.0,276.1591,276.3339,274.1994,274.1994,8116.0
2019-04-22 10:40:00,298.02,298.96,297.73,298.13,8799.0,274.1994,275.0642,273.9325,274.3006,8799.0
2019-04-22 10:45:00,297.56,298.24,297.56,298.2,4666.0,273.7761,274.4018,273.7761,274.365,4666.0
2019-04-22 10:50:00,298.21,298.71,297.96,298.71,5871.0,274.3742,274.8342,274.1441,274.8342,5871.0
2019-04-22 10:55:00,298.61,298.72,297.87,297.88,4725.0,274.7422,274.8434,274.0613,274.0705,4725.0
2019-04-22 11:00:00,297.78,297.78,294.99,295.29,17090.0,273.9785,273.9785,271.4115,271.6876,17090.0
2019-04-22 11:05:00,295.48,295.94,293.82,293.82,19374.0,271.8624,272.2856,270.3351,270.3351,19374.0
2019-04-22 11:10:00,294.08,294.87,292.74,292.98,6224.0,270.5743,271.3011,269.3414,269.5622,6224.0
2019-04-22 11:15:00,292.66,296.01,291.97,294.35,47891.0,269.2678,272.35,268.6329,270.8227,47891.0
2019-04-22 11:20:00,293.73,294.1,290.04,293.3,11909.0,270.2522,270.5927,266.8572,269.8566,11909.0
2019-04-22 11:25:00,292.97,294.86,291.8,293.93,8245.0,269.553,271.2919,268.4765,270.4363,8245.0
2019-04-22 11:30:00,293.22,295.79,293.22,293.55,9354.0,269.783,272.1476,269.783,270.0866,9354.0
2019-04-22 11:35:00,294.48,294.65,291.76,294.0,11242.0,270.9423,271.0987,268.4397,270.5007,11242.0
2019-04-22 11:40:00,293.65,295.1,293.65,294.5,7088.0,270.1786,271.5127,270.1786,270.9607,7088.0
2019-04-22 11:45:00,294.82,294.82,293.58,293.77,4030.0,271.2551,271.2551,270.1142,270.2891,4030.0
2019-04-22 11:50:00,293.77,294.1,293.76,293.88,3234.0,270.2891,270.5927,270.2799,270.3903,3234.0
2019-04-22 11:55:00,293.88,294.22,293.74,293.84,8312.0,270.3903,270.7031,270.2614,270.3535,8312.0
2019-04-22 12:00:00,293.84,294.68,293.84,294.29,7701.0,270.3535,271.1263,270.3535,270.7675,7701.0
2019-04-22 12:05:00,294.43,294.55,294.06,294.53,3501.0,270.8963,271.0067,270.5559,270.9883,3501.0
2019-04-22 12:10:00,294.44,294.57,293.21,293.22,5200.0,270.9055,271.0251,269.7738,269.783,5200.0
2019-04-22 12:15:00,293.21,293.21,290.98,291.15,11572.0,269.7738,269.7738,267.7221,267.8785,11572.0
2019-04-22 12:20:00,291.6,291.76,290.95,291.49,4415.0,268.2925,268.4397,267.6945,268.1913,4415.0
2019-04-22 12:25:00,291.63,291.64,290.99,291.35,2506.0,268.3201,268.3293,267.7313,268.0625,2506.0
2019-04-22 12:30:00,291.66,291.68,290.85,290.93,5200.0,268.3477,268.3661,267.6024,267.6761,5200.0
2019-04-22 12:35:00,291.22,291.3,290.61,290.61,3005.0,267.9429,268.0165,267.3816,267.3816,3005.0
2019-04-22 12:40:00,290.74,290.83,290.59,290.6,1500.0,267.5012,267.584,267.3632,267.3724,1500.0
2019-04-22 12:45:00,290.58,291.75,290.53,291.75,7717.0,267.354,268.4305,267.308,268.4305,7717.0
2019-04-22 12:50:00,291.55,291.59,290.94,290.94,1917.0,268.2465,268.2833,267.6853,267.6853,1917.0
2019-04-22 12:55:00,290.95,291.34,290.93,291.23,1800.0,267.6945,268.0533,267.6761,267.9521,1800.0
2019-04-22 13:00:00,291.3,291.47,291.01,291.01,2482.0,268.0165,268.1729,267.7497,267.7497,2482.0
2019-04-22 13:05:00,290.98,290.98,290.44,290.54,2572.0,267.7221,267.7221,267.2252,267.3172,2572.0
2019-04-22 13:10:00,290.58,290.58,290.04,290.46,5221.0,267.354,267.354,266.8572,267.2436,5221.0
2019-04-22 13:15:00,290.48,290.59,290.37,290.57,2100.0,267.262,267.3632,267.1608,267.3448,2100.0
2019-04-22 13:20:00,290.54,290.54,289.89,290.01,2891.0,267.3172,267.3172,266.7192,266.8296,2891.0
2019-04-22 13:25:00,290.0,290.08,289.82,290.0,5155.0,266.8204,266.894,266.6548,266.8204,5155.0
2019-04-22 13:30:00,290.0,291.49,289.61,291.1,13106.0,266.8204,268.1913,266.4616,267.8325,13106.0
2019-04-22 13:35:00,291.57,292.49,291.21,292.49,9107.0,268.2649,269.1114,267.9337,269.1114,9107.0
2019-04-22 13:40:00,292.35,293.4,292.34,293.29,8518.0,268.9826,269.9486,268.9734,269.8474,8518.0
2019-04-22 13:45:00,293.37,293.95,292.83,292.84,6802.0,269.921,270.4547,269.4242,269.4334,6802.0
2019-04-22 13:50:00,292.97,293.03,291.63,291.63,7925.0,269.553,269.6082,268.3201,268.3201,7925.0
2019-04-22 13:55:00,291.96,293.5,291.95,293.17,7218.0,268.6237,270.0406,268.6145,269.737,7218.0
2019-04-22 14:00:00,293.17,293.76,293.17,293.63,5140.0,269.737,270.2799,269.737,270.1602,5140.0
2019-04-22 14:05:00,293.64,293.93,293.6,293.88,4351.0,270.1694,270.4363,270.1326,270.3903,4351.0
2019-04-22 14:10:00,293.88,293.88,292.83,292.84,4200.0,270.3903,270.3903,269.4242,269.4334,4200.0
2019-04-22 14:15:00,292.95,293.05,292.34,292.34,3002.0,269.5346,269.6266,268.9734,268.9734,3002.0
2019-04-22 14:20:00,292.31,292.79,292.31,292.75,4432.0,268.9457,269.3874,268.9457,269.3506,4432.0
2019-04-22 14:25:00,292.64,292.95,292.42,292.53,7193.0,269.2494,269.5346,269.047,269.1482,7193.0
2019-04-22 14:30:00,292.41,292.42,291.34,291.68,5742.0,269.0378,269.047,268.0533,268.3661,5742.0
2019-04-22 14:35:00,291.86,291.98,291.18,291.89,6755.0,268.5317,268.6421,267.9061,268.5593,6755.0
2019-04-22 14:40:00,292.01,292.14,291.46,291.46,5879.0,268.6697,268.7893,268.1637,268.1637,5879.0
2019-04-22 14:45:00,291.32,292.11,291.32,291.99,4000.0,268.0349,268.7617,268.0349,268.6513,4000.0
2019-04-22 14:50:00,291.62,291.79,291.52,291.52,2400.0,268.3109,268.4673,268.2189,268.2189,2400.0
2019-04-22 14:55:00,291.51,291.83,291.46,291.54,6303.0,268.2097,268.5041,268.1637,268.2373,6303.0
2019-04-22 15:00:00,291.54,291.54,290.29,290.56,7850.0,268.2373,268.2373,267.0872,267.3356,7850.0
2019-04-22 15:05:00,290.26,290.61,290.24,290.25,6915.0,267.0596,267.3816,267.0412,267.0504,6915.0
2019-04-22 15:10:00,290.34,290.66,290.24,290.38,4141.0,267.1332,267.4276,267.0412,267.17,4141.0
2019-04-22 15:15:00,290.29,290.73,290.1,290.49,8365.0,267.0872,267.492,266.9124,267.2712,8365.0
2019-04-22 15:20:00,290.74,291.49,290.74,291.39,10865.0,267.5012,268.1913,267.5012,268.0993,10865.0
2019-04-22 15:25:00,291.12,291.3,290.92,290.93,7800.0,267.8509,268.0165,267.6669,267.6761,7800.0
2019-04-22 15:30:00,291.03,291.06,290.66,290.76,8157.0,267.7681,267.7957,267.4276,267.5196,8157.0
2019-04-22 15:35:00,290.64,290.64,290.26,290.5,7802.0,267.4092,267.4092,267.0596,267.2804,7802.0
2019-04-22 15:40:00,290.43,290.65,289.98,290.61,11818.0,267.216,267.4184,266.802,267.3816,11818.0
2019-04-22 15:45:00,290.53,291.06,290.52,290.87,8227.0,267.308,267.7957,267.2988,267.6208,8227.0
2019-04-22 15:50:00,290.9,291.46,290.55,290.55,11810.0,267.6484,268.1637,267.3264,267.3264,11810.0
2019-04-22 15:55:00,290.73,291.27,290.71,291.21,31467.0,267.492,267.9889,267.4736,267.9337,31467.0
2019-04-23 09:30:00,288.27,290.11,287.01,287.26,10043.0,265.2287,266.9216,264.0694,264.2994,10043.0
2019-04-23 09:35:00,287.64,288.55,286.37,287.15,10140.0,264.649,265.4863,263.4805,264.1982,10140.0
2019-04-23 09:40:00,286.92,287.73,285.57,286.09,11000.0,263.9866,264.7318,262.7445,263.2229,11000.0
2019-04-23 09:45:00,286.02,287.44,285.58,287.44,5401.0,263.1585,264.465,262.7537,264.465,5401.0
2019-04-23 09:50:00,287.44,288.17,287.05,288.17,7155.0,264.465,265.1367,264.1062,265.1367,7155.0
2019-04-23 09:55:00,288.31,288.96,288.18,288.18,4300.0,265.2655,265.8635,265.1459,265.1459,4300.0
2019-04-23 10:00:00,288.18,289.95,288.18,289.95,7447.0,265.1459,266.7744,265.1459,266.7744,7447.0
2019-04-23 10:05:00,290.0,290.79,289.82,290.75,4900.0,266.8204,267.5472,266.6548,267.5104,4900.0
2019-04-23 10:10:00,290.38,291.34,290.38,291.03,5702.0,267.17,268.0533,267.17,267.7681,5702.0
2019-04-23 10:15:00,290.73,291.01,290.44,290.77,2608.0,267.492,267.7497,267.2252,267.5288,2608.0
2019-04-23 10:20:00,290.55,291.35,290.53,291.06,4802.0,267.3264,268.0625,267.308,267.7957,4802.0
2019-04-23 10:25:00,291.14,291.16,290.74,291.11,5673.0,267.8693,267.8877,267.5012,267.8417,5673.0
2019-04-23 10:30:00,291.2,291.24,290.86,290.99,4370.0,267.9245,267.9613,267.6116,267.7313,4370.0
2019-04-23 10:35:00,290.99,291.26,290.99,291.0,2400.0,267.7313,267.9797,267.7313,267.7405,2400.0
2019-04-23 10:40:00,291.03,291.18,291.0,291.0,3695.0,267.7681,267.9061,267.7405,267.7405,3695.0
2019-04-23 10:45:00,291.25,291.26,290.85,290.88,5365.0,267.9705,267.9797,267.6024,267.63,5365.0
2019-04-23 10:50:00,290.88,291.28,290.79,290.96,2500.0,267.63,267.9981,267.5472,267.7037,2500.0
2019-04-23 10:55:00,291.07,291.31,290.93,290.93,8681.0,267.8049,268.0257,267.6761,267.6761,8681.0
2019-04-23 11:00:00,291.03,291.13,290.87,290.88,6100.0,267.7681,267.8601,267.6208,267.63,6100.0
2019-04-23 11:05:00,290.94,291.06,290.89,291.05,3838.0,267.6853,267.7957,267.6392,267.7865,3838.0
2019-04-23 11:10:00,291.04,291.06,290.68,290.85,8417.0,267.7773,267.7957,267.446,267.6024,8417.0
2019-04-23 11:15:00,290.88,291.23,290.88,290.98,6700.0,267.63,267.9521,267.63,267.7221,6700.0
2019-04-23 11:20:00,291.0,291.0,290.78,290.81,1101.0,267.7405,267.7405,267.538,267.5656,1101.0
2019-04-23 11:25:00,290.71,291.31,290.7,290.98,6500.0,267.4736,268.0257,267.4644,267.7221,6500.0
2019-04-23 11:30:00,291.04,291.13,290.94,291.07,3634.0,267.7773,267.8601,267.6853,267.8049,3634.0
2019-04-23 11:35:00,290.96,291.13,290.84,291.0,5277.0,267.7037,267.8601,267.5932,267.7405,5277.0
2019-04-23 11:40:00,291.04,291.19,290.86,290.86,2300.0,267.7773,267.9153,267.6116,267.6116,2300.0
2019-04-23 11:45:00,290.93,291.06,290.92,291.0,2400.0,267.6761,267.7957,267.6669,267.7405,2400.0
2019-04-23 11:50:00,291.0,291.18,290.8,291.01,7001.0,267.7405,267.9061,267.5564,267.7497,7001.0
2019-04-23 11:55:00,291.01,291.05,290.81,291.0,2320.0,267.7497,267.7865,267.5656,267.7405,2320.0
2019-04-23 12:00:00,291.04,291.77,290.96,291.77,23131.0,267.7773,268.4489,267.7037,268.4489,23131.0
2019-04-23 12:05:00,291.9,293.31,291.9,293.2,2200.0,268.5685,269.8658,268.5685,269.7646,2200.0
2019-04-23 12:10:00,293.09,293.09,292.16,292.47,6056.0,269.6634,269.6634,268.8077,269.093,6056.0
2019-04-23 12:15:00,292.58,292.72,292.56,292.7,800.0,269.1942,269.323,269.1758,269.3046,800.0
2019-04-23 12:20:00,292.67,292.67,292.29,292.35,6469.0,269.277,269.277,268.9273,268.9826,6469.0
2019-04-23 12:25:00,292.59,292.61,292.08,292.08,2300.0,269.2034,269.2218,268.7341,268.7341,2300.0
2019-04-23 12:30:00,292.18,292.18,291.73,291.74,1139.0,268.8261,268.8261,268.4121,268.4213,1139.0
2019-04-23 12:35:00,291.68,291.96,291.67,291.69,1933.0,268.3661,268.6237,268.3569,268.3753,1933.0
2019-04-23 12:40:00,291.73,292.15,291.66,292.13,9300.0,268.4121,268.7985,268.3477,268.7801,9300.0
2019-04-23 12:45:00,292.14,292.24,291.68,291.8,6366.0,268.7893,268.8813,268.3661,268.4765,6366.0
2019-04-23 12:50:00,291.8,292.4,291.77,292.33,6900.0,268.4765,269.0286,268.4489,268.9642,6900.0
2019-04-23 12:55:00,292.3,292.46,292.24,292.45,700.0,268.9365,269.0838,268.8813,269.0746,700.0
2019-04-23 13:00:00,292.5,292.59,292.28,292.44,3360.0,269.1206,269.2034,268.9181,269.0654,3360.0
2019-04-23 13:05:00,292.43,292.43,292.1,292.35,2012.0,269.0562,269.0562,268.7525,268.9826,2012.0
2019-04-23 13:10:00,292.43,292.9,292.43,292.9,1035.0,269.0562,269.4886,269.0562,269.4886,1035.0
2019-04-23 13:15:00,292.93,293.06,292.84,293.06,1121.0,269.5162,269.6358,269.4334,269.6358,1121.0
2019-04-23 13:20:00,293.42,293.5,293.3,293.3,2600.0,269.967,270.0406,269.8566,269.8566,2600.0
2019-04-23 13:25:00,293.11,293.27,293.11,293.27,1200.0,269.6818,269.829,269.6818,269.829,1200.0
2019-04-23 13:30:00,293.35,293.6,293.35,293.55,1000.0,269.9026,270.1326,269.9026,270.0866,1000.0
2019-04-23 13:35:00,293.61,293.77,293.6,293.64,1500.0,270.1418,270.2891,270.1326,270.1694,1500.0
2019-04-23 13:40:00,293.59,293.59,293.1,293.29,3548.0,270.1234,270.1234,269.6726,269.8474,3548.0
2019-04-23 13:45:00,293.3,293.44,293.3,293.44,550.0,269.8566,269.9854,269.8566,269.9854,550.0
2019-04-23 13:50:00,293.51,293.51,293.17,293.18,1900.0,270.0498,270.0498,269.737,269.7462,1900.0
2019-04-23 13:55:00,293.27,293.28,292.69,292.71,3880.0,269.829,269.8382,269.2954,269.3138,3880.0
2019-04-23 14:00:00,292.63,292.63,292.33,292.37,2000.0,269.2402,269.2402,268.9642,269.001,2000.0
2019-04-23 14:05:00,292.37,292.63,292.34,292.63,5667.0,269.001,269.2402,268.9734,269.2402,5667.0
2019-04-23 14:10:00,292.75,293.01,292.75,293.01,1202.0,269.3506,269.5898,269.3506,269.5898,1202.0
2019-04-23 14:15:00,293.0,293.01,292.82,292.92,6896.0,269.5806,269.5898,269.415,269.507,6896.0
2019-04-23 14:20:00,292.92,292.99,292.72,292.85,3400.0,269.507,269.5714,269.323,269.4426,3400.0
2019-04-23 14:25:00,292.79,292.92,292.75,292.76,9001.0,269.3874,269.507,269.3506,269.3598,9001.0
2019-04-23 14:30:00,292.8,292.96,292.8,292.9,1800.0,269.3966,269.5438,269.3966,269.4886,1800.0
2019-04-23 14:35:00,292.9,292.9,292.74,292.78,1576.0,269.4886,269.4886,269.3414,269.3782,1576.0
2019-04-23 14:40:00,292.71,292.78,292.64,292.74,3726.0,269.3138,269.3782,269.2494,269.3414,3726.0
2019-04-23 14:45:00,292.71,292.9,292.64,292.78,7419.0,269.3138,269.4886,269.2494,269.3782,7419.0
2019-04-23 14:50:00,292.76,292.79,292.6,292.77,5289.0,269.3598,269.3874,269.2126,269.369,5289.0
2019-04-23 14:55:00,292.84,292.9,292.82,292.83,1400.0,269.4334,269.4886,269.415,269.4242,1400.0
2019-04-23 15:00:00,292.81,292.81,292.29,292.71,20450.0,269.4058,269.4058,268.9273,269.3138,20450.0
2019-04-23 15:05:00,292.69,293.18,292.61,292.83,2700.0,269.2954,269.7462,269.2218,269.4242,2700.0
2019-04-23 15:10:00,292.63,292.98,292.63,292.87,3340.0,269.2402,269.5622,269.2402,269.461,3340.0
2019-04-23 15:15:00,292.9,292.91,292.61,292.75,5546.0,269.4886,269.4978,269.2218,269.3506,5546.0
2019-04-23 15:20:00,292.74,292.74,292.51,292.74,3844.0,269.3414,269.3414,269.1298,269.3414,3844.0
2019-04-23 15:25:00,292.74,292.87,292.58,292.83,3710.0,269.3414,269.461,269.1942,269.4242,3710.0
2019-04-23 15:30:00,292.81,293.0,292.67,293.0,5700.0,269.4058,269.5806,269.277,269.5806,5700.0
2019-04-23 15:35:00,293.0,293.37,292.88,293.36,3119.0,269.5806,269.921,269.4702,269.9118,3119.0
2019-04-23 15:40:00,293.45,293.49,293.24,293.33,5600.0,269.9946,270.0314,269.8014,269.8842,5600.0
2019-04-23 15:45:00,293.37,293.47,292.99,293.0,5440.0,269.921,270.013,269.5714,269.5806,5440.0
2019-04-23 15:50:00,293.09,293.34,292.9,293.34,9714.0,269.6634,269.8934,269.4886,269.8934,9714.0
2019-04-23 15:55:00,293.37,293.44,293.12,293.25,17158.0,269.921,269.9854,269.691,269.8106,17158.0
2019-04-24 09:30:00,293.2,293.68,292.89,293.42,4238.0,269.7646,270.2062,269.4794,269.967,4238.0
2019-04-24 09:35:00,293.68,294.11,292.84,293.92,7405.0,270.2062,270.6019,269.4334,270.4271,7405.0
2019-04-24 09:40:00,293.57,294.16,293.38,293.8,16672.0,270.105,270.6479,269.9302,270.3167,16672.0
2019-04-24 09:45:00,294.07,295.63,294.07,295.12,11315.0,270.5651,272.0004,270.5651,271.5311,11315.0
2019-04-24 09:50:00,295.4,295.89,295.01,295.09,5393.0,271.7888,272.2396,271.4299,271.5035,5393.0
2019-04-24 09:55:00,295.01,295.68,295.01,295.38,3800.0,271.4299,272.0464,271.4299,271.7704,3800.0
2019-04-24 10:00:00,295.52,295.75,295.17,295.65,10826.0,271.8992,272.1108,271.5772,272.0188,10826.0
2019-04-24 10:05:00,295.63,295.63,295.31,295.38,6815.0,272.0004,272.0004,271.706,271.7704,6815.0
2019-04-24 10:10:00,295.36,295.56,295.18,295.33,8759.0,271.752,271.936,271.5864,271.7244,8759.0
2019-04-24 10:15:00,295.32,295.72,295.22,295.22,4900.0,271.7152,272.0832,271.6232,271.6232,4900.0
2019-04-24 10:20:00,295.38,295.5,295.21,295.26,7384.0,271.7704,271.8808,271.614,271.66,7384.0
2019-04-24 10:25:00,295.26,295.4,294.97,295.26,4487.0,271.66,271.7888,271.3931,271.66,4487.0
2019-04-24 10:30:00,295.26,295.38,295.21,295.22,5450.0,271.66,271.7704,271.614,271.6232,5450.0
2019-04-24 10:35:00,295.26,295.27,294.99,295.0,5900.0,271.66,271.6692,271.4115,271.4207,5900.0
2019-04-24 10:40:00,294.85,294.93,294.8,294.8,2589.0,271.2827,271.3563,271.2367,271.2367,2589.0
2019-04-24 10:45:00,294.77,294.77,294.47,294.47,5600.0,271.2091,271.2091,270.9331,270.9331,5600.0
2019-04-24 10:50:00,294.38,294.59,294.27,294.42,2628.0,270.8503,271.0435,270.7491,270.8871,2628.0
2019-04-24 10:55:00,294.41,294.5,294.12,294.17,2203.0,270.8779,270.9607,270.6111,270.6571,2203.0
2019-04-24 11:00:00,294.19,294.3,294.09,294.25,9210.0,270.6755,270.7767,270.5835,270.7307,9210.0
2019-04-24 11:05:00,294.2,294.2,294.01,294.01,1340.0,270.6847,270.6847,270.5099,270.5099,1340.0
2019-04-24 11:10:00,293.75,293.76,293.4,293.4,2020.0,270.2707,270.2799,269.9486,269.9486,2020.0
2019-04-24 11:15:00,293.15,293.15,292.72,292.81,3894.0,269.7186,269.7186,269.323,269.4058,3894.0
2019-04-24 11:20:00,292.81,292.85,292.49,292.54,6191.0,269.4058,269.4426,269.1114,269.1574,6191.0
2019-04-24 11:25:00,292.41,292.75,292.41,292.61,4817.0,269.0378,269.3506,269.0378,269.2218,4817.0
2019-04-24 11:30:00,292.48,292.48,292.1,292.1,1899.0,269.1022,269.1022,268.7525,268.7525,1899.0
2019-04-24 11:35:00,292.15,294.55,292.15,293.99,24880.0,268.7985,271.0067,268.7985,270.4915,24880.0
2019-04-24 11:40:00,293.94,294.33,293.82,294.28,6272.0,270.4455,270.8043,270.3351,270.7583,6272.0
2019-04-24 11:45:00,294.34,294.47,293.96,294.15,10420.0,270.8135,270.9331,270.4639,270.6387,10420.0
2019-04-24 11:50:00,294.07,294.26,294.07,294.17,4848.0,270.5651,270.7399,270.5651,270.6571,4848.0
2019-04-24 11:55:00,294.22,294.44,294.0,294.15,8123.0,270.7031,270.9055,270.5007,270.6387,8123.0
2019-04-24 12:00:00,294.14,295.05,294.1,294.57,8365.0,270.6295,271.4667,270.5927,271.0251,8365.0
2019-04-24 12:05:00,294.39,294.61,294.39,294.54,600.0,270.8595,271.0619,270.8595,270.9975,600.0
2019-04-24 12:10:00,294.59,294.85,294.59,294.66,2600.0,271.0435,271.2827,271.0435,271.1079,2600.0
2019-04-24 12:15:00,294.69,294.81,294.44,294.6,9218.0,271.1355,271.2459,270.9055,271.0527,9218.0
2019-04-24 12:20:00,294.56,294.81,294.56,294.81,1066.0,271.0159,271.2459,271.0159,271.2459,1066.0
2019-04-24 12:25:00,294.81,294.94,294.76,294.92,1902.0,271.2459,271.3655,271.1999,271.3471,1902.0
2019-04-24 12:30:00,294.92,295.34,294.84,295.34,4327.0,271.3471,271.7336,271.2735,271.7336,4327.0
2019-04-24 12:35:00,295.4,295.4,295.32,295.37,300.0,271.7888,271.7888,271.7152,271.7612,300.0
2019-04-24 12:40:00,295.26,295.58,295.24,295.24,3235.0,271.66,271.9544,271.6416,271.6416,3235.0
2019-04-24 12:45:00,295.31,295.31,295.02,295.02,2400.0,271.706,271.706,271.4391,271.4391,2400.0
2019-04-24 12:50:00,295.06,295.61,295.03,295.61,1600.0,271.4759,271.982,271.4483,271.982,1600.0
2019-04-24 12:55:00,295.42,295.42,294.93,294.93,1475.0,271.8072,271.8072,271.3563,271.3563,1475.0
2019-04-24 13:00:00,294.52,294.67,294.47,294.5,2211.0,270.9791,271.1171,270.9331,270.9607,2211.0
2019-04-24 13:05:00,294.47,294.51,294.46,294.51,400.0,270.9331,270.9699,270.9239,270.9699,400.0
2019-04-24 13:10:00,294.57,294.67,294.35,294.49,3201.0,271.0251,271.1171,270.8227,270.9515,3201.0
2019-04-24 13:15:00,294.49,294.61,294.33,294.52,4703.0,270.9515,271.0619,270.8043,270.9791,4703.0
2019-04-24 13:20:00,294.4,294.4,294.15,294.26,5210.0,270.8687,270.8687,270.6387,270.7399,5210.0
2019-04-24 13:25:00,294.26,294.6,294.02,294.6,4714.0,270.7399,271.0527,270.5191,271.0527,4714.0
2019-04-24 13:30:00,294.72,295.0,294.71,294.91,928.0,271.1631,271.4207,271.1539,271.3379,928.0
2019-04-24 13:35:00,294.91,295.09,294.87,295.05,1900.0,271.3379,271.5035,271.3011,271.4667,1900.0
2019-04-24 13:40:00,295.27,295.59,295.08,295.33,2605.0,271.6692,271.9636,271.4943,271.7244,2605.0
2019-04-24 13:45:00,295.31,295.41,295.31,295.33,1192.0,271.706,271.798,271.706,271.7244,1192.0
2019-04-24 13:50:00,295.41,295.64,295.41,295.64,1637.0,271.798,272.0096,271.798,272.0096,1637.0
2019-04-24 13:55:00,295.72,296.1,295.67,295.78,4607.0,272.0832,272.4328,272.0372,272.1384,4607.0
2019-04-24 14:00:00,295.77,295.97,295.77,295.97,2318.0,272.1292,272.3132,272.1292,272.3132,2318.0
2019-04-24 14:05:00,295.96,296.11,295.91,296.01,1804.0,272.304,272.442,272.258,272.35,1804.0
2019-04-24 14:10:00,296.09,296.16,296.08,296.16,700.0,272.4236,272.488,272.4144,272.488,700.0
2019-04-24 14:15:00,296.17,296.26,296.12,296.2,2807.0,272.4972,272.58,272.4512,272.5248,2807.0
2019-04-24 14:20:00,296.04,296.04,295.67,295.67,1000.0,272.3776,272.3776,272.0372,272.0372,1000.0
2019-04-24 14:25:00,295.65,295.8,295.62,295.79,2411.0,272.0188,272.1568,271.9912,272.1476,2411.0
2019-04-24 14:30:00,295.78,295.87,295.77,295.83,1989.0,272.1384,272.2212,272.1292,272.1844,1989.0
2019-04-24 14:35:00,295.82,295.83,295.67,295.67,1100.0,272.1752,272.1844,272.0372,272.0372,1100.0
2019-04-24 14:40:00,295.57,295.88,295.57,295.77,2675.0,271.9452,272.2304,271.9452,272.1292,2675.0
2019-04-24 14:45:00,295.75,295.75,295.41,295.41,1000.0,272.1108,272.1108,271.798,271.798,1000.0
2019-04-24 14:50:00,295.42,295.52,295.21,295.3,3745.0,271.8072,271.8992,271.614,271.6968,3745.0
2019-04-24 14:55:00,295.14,295.33,295.1,295.16,3122.0,271.5495,271.7244,271.5127,271.5679,3122.0
2019-04-24 15:00:00,295.22,295.24,295.01,295.06,2806.0,271.6232,271.6416,271.4299,271.4759,2806.0
2019-04-24 15:05:00,295.07,295.29,295.07,295.29,3061.0,271.4851,271.6876,271.4851,271.6876,3061.0
2019-04-24 15:10:00,295.29,295.49,295.27,295.36,2800.0,271.6876,271.8716,271.6692,271.752,2800.0
2019-04-24 15:15:00,295.39,296.0,295.33,295.98,7115.0,271.7796,272.3408,271.7244,272.3224,7115.0
2019-04-24 15:20:00,295.96,296.05,295.81,295.86,4073.0,272.304,272.3868,272.166,272.212,4073.0
2019-04-24 15:25:00,295.87,295.98,295.75,295.78,3900.0,272.2212,272.3224,272.1108,272.1384,3900.0
2019-04-24 15:30:00,295.75,295.76,295.55,295.61,3360.0,272.1108,272.12,271.9268,271.982,3360.0
2019-04-24 15:35:00,295.6,295.61,295.44,295.53,4899.0,271.9728,271.982,271.8256,271.9084,4899.0
2019-04-24 15:40:00,295.49,295.49,295.09,295.31,6320.0,271.8716,271.8716,271.5035,271.706,6320.0
2019-04-24 15:45:00,295.31,295.4,295.16,295.19,6446.0,271.706,271.7888,271.5679,271.5956,6446.0
2019-04-24 15:50:00,295.16,295.16,294.79,294.85,11125.0,271.5679,271.5679,271.2275,271.2827,11125.0
2019-04-24 15:55:00,294.84,294.86,294.32,294.36,20717.0,271.2735,271.2919,270.7951,270.8319,20717.0
2019-04-25 09:30:00,293.27,293.27,291.15,291.38,7125.0,269.829,269.829,267.8785,268.0901,7125.0
2019-04-25 09:35:00,291.38,291.43,290.9,290.9,900.0,268.0901,268.1361,267.6484,267.6484,900.0
2019-04-25 09:40:00,290.18,290.18,289.78,289.78,1200.0,266.986,266.986,266.618,266.618,1200.0
2019-04-25 09:45:00,290.0,290.68,289.99,290.07,11300.0,266.8204,267.446,266.8112,266.8848,11300.0
2019-04-25 09:50:00,290.07,290.07,288.83,289.07,4450.0,266.8848,266.8848,265.7439,265.9647,4450.0
2019-04-25 09:55:00,289.1,289.46,289.05,289.46,2235.0,265.9923,266.3235,265.9463,266.3235,2235.0
2019-04-25 10:00:00,289.77,290.17,289.5,289.61,3300.0,266.6088,266.9768,266.3604,266.4616,3300.0
2019-04-25 10:05:00,289.42,289.44,288.89,289.44,2925.0,266.2867,266.3051,265.7991,266.3051,2925.0
2019-04-25 10:10:00,289.45,289.65,289.07,289.47,17821.0,266.3143,266.4984,265.9647,266.3327,17821.0
2019-04-25 10:15:00,289.65,289.67,288.84,289.14,5303.0,266.4984,266.5168,265.7531,266.0291,5303.0
2019-04-25 10:20:00,289.14,289.4,288.89,289.09,7018.0,266.0291,266.2683,265.7991,265.9831,7018.0
2019-04-25 10:25:00,289.09,289.52,289.08,289.37,6582.0,265.9831,266.3788,265.9739,266.2407,6582.0
2019-04-25 10:30:00,289.33,289.48,289.12,289.27,8518.0,266.2039,266.342,266.0107,266.1487,8518.0
2019-04-25 10:35:00,289.36,290.13,289.36,290.05,5520.0,266.2315,266.94,266.2315,266.8664,5520.0
2019-04-25 10:40:00,290.06,290.11,289.93,289.93,2200.0,266.8756,266.9216,266.756,266.756,2200.0
2019-04-25 10:45:00,289.94,290.1,289.91,289.99,3702.0,266.7652,266.9124,266.7376,266.8112,3702.0
2019-04-25 10:50:00,290.09,290.1,289.73,289.89,3238.0,266.9032,266.9124,266.572,266.7192,3238.0
2019-04-25 10:55:00,289.81,291.35,289.81,291.35,4702.0,266.6456,268.0625,266.6456,268.0625,4702.0
2019-04-25 11:00:00,291.47,291.64,291.06,291.45,3818.0,268.1729,268.3293,267.7957,268.1545,3818.0
2019-04-25 11:05:00,291.3,291.42,291.15,291.42,800.0,268.0165,268.1269,267.8785,268.1269,800.0
2019-04-25 11:10:00,291.47,291.62,291.37,291.51,2600.0,268.1729,268.3109,268.0809,268.2097,2600.0
2019-04-25 11:15:00,291.4,291.4,290.98,291.26,1600.0,268.1085,268.1085,267.7221,267.9797,1600.0
2019-04-25 11:20:00,291.26,291.6,291.26,291.43,1800.0,267.9797,268.2925,267.9797,268.1361,1800.0
2019-04-25 11:25:00,291.51,291.66,291.42,291.55,3350.0,268.2097,268.3477,268.1269,268.2465,3350.0
2019-04-25 11:30:00,291.44,291.52,291.3,291.32,1850.0,268.1453,268.2189,268.0165,268.0349,1850.0
2019-04-25 11:35:00,291.57,291.81,291.42,291.75,13022.0,268.2649,268.4857,268.1269,268.4305,13022.0
2019-04-25 11:40:00,291.55,291.78,291.2,291.21,20924.0,268.2465,268.4581,267.9245,267.9337,20924.0
2019-04-25 11:45:00,291.09,291.6,291.09,291.54,8138.0,267.8233,268.2925,267.8233,268.2373,8138.0
2019-04-25 11:50:00,291.51,292.81,291.51,292.69,5369.0,268.2097,269.4058,268.2097,269.2954,5369.0
2019-04-25 11:55:00,292.85,293.2,292.76,292.89,2858.0,269.4426,269.7646,269.3598,269.4794,2858.0
2019-04-25 12:00:00,292.91,293.01,292.49,292.49,1300.0,269.4978,269.5898,269.1114,269.1114,1300.0
2019-04-25 12:05:00,292.58,292.77,292.31,292.31,2000.0,269.1942,269.369,268.9457,268.9457,2000.0
2019-04-25 12:10:00,292.31,292.31,291.81,291.99,4240.0,268.9457,268.9457,268.4857,268.6513,4240.0
2019-04-25 12:15:00,292.1,292.23,291.89,292.08,6700.0,268.7525,268.8721,268.5593,268.7341,6700.0
2019-04-25 12:20:00,291.89,291.99,291.84,291.84,900.0,268.5593,268.6513,268.5133,268.5133,900.0
2019-04-25 12:25:00,291.96,291.99,291.59,291.66,2099.0,268.6237,268.6513,268.2833,268.3477,2099.0
2019-04-25 12:30:00,291.47,291.57,291.38,291.56,831.0,268.1729,268.2649,268.0901,268.2557,831.0
2019-04-25 12:35:00,291.44,292.06,291.43,292.06,2000.0,268.1453,268.7157,268.1361,268.7157,2000.0
2019-04-25 12:40:00,292.02,292.15,291.88,292.1,2700.0,268.6789,268.7985,268.5501,268.7525,2700.0
2019-04-25 12:45:00,292.11,292.2,291.95,292.2,1700.0,268.7617,268.8445,268.6145,268.8445,1700.0
2019-04-25 12:50:00,292.22,292.54,292.21,292.54,600.0,268.8629,269.1574,268.8537,269.1574,600.0
2019-04-25 12:55:00,292.61,292.61,292.5,292.59,700.0,269.2218,269.2218,269.1206,269.2034,700.0
2019-04-25 13:00:00,292.68,292.78,292.68,292.71,1402.0,269.2862,269.3782,269.2862,269.3138,1402.0
2019-04-25 13:05:00,292.77,292.77,292.68,292.7,797.0,269.369,269.369,269.2862,269.3046,797.0
2019-04-25 13:10:00,292.59,292.59,292.25,292.26,1100.0,269.2034,269.2034,268.8905,268.8997,1100.0
2019-04-25 13:15:00,292.36,292.88,292.36,292.88,1400.0,268.9918,269.4702,268.9918,269.4702,1400.0
2019-04-25 13:20:00,292.94,293.16,292.94,293.16,400.0,269.5254,269.7278,269.5254,269.7278,400.0
2019-04-25 13:25:00,293.0,293.08,292.93,293.08,3418.0,269.5806,269.6542,269.5162,269.6542,3418.0
2019-04-25 13:30:00,293.1,293.32,292.98,293.32,1300.0,269.6726,269.875,269.5622,269.875,1300.0
2019-04-25 13:35:00,293.32,293.33,293.25,293.25,400.0,269.875,269.8842,269.8106,269.8106,400.0
2019-04-25 13:40:00,293.39,293.55,293.39,293.43,1100.0,269.9394,270.0866,269.9394,269.9762,1100.0
2019-04-25 13:45:00,293.25,293.99,293.25,293.96,3555.0,269.8106,270.4915,269.8106,270.4639,3555.0
2019-04-25 13:50:00,294.0,294.14,293.91,293.99,2414.0,270.5007,270.6295,270.4179,270.4915,2414.0
2019-04-25 13:55:00,293.93,294.34,293.84,294.31,1201.0,270.4363,270.8135,270.3535,270.7859,1201.0
2019-04-25 14:00:00,294.25,294.67,294.25,294.56,1700.0,270.7307,271.1171,270.7307,271.0159,1700.0
2019-04-25 14:05:00,294.63,294.74,294.21,294.43,7445.0,271.0803,271.1815,270.6939,270.8963,7445.0
2019-04-25 14:10:00,294.51,294.89,294.4,294.67,6392.0,270.9699,271.3195,270.8687,271.1171,6392.0
2019-04-25 14:15:00,294.54,294.83,294.54,294.83,850.0,270.9975,271.2643,270.9975,271.2643,850.0
2019-04-25 14:20:00,294.88,295.32,294.84,295.13,2977.0,271.3103,271.7152,271.2735,271.5403,2977.0
2019-04-25 14:25:00,295.16,295.34,295.15,295.27,3405.0,271.5679,271.7336,271.5587,271.6692,3405.0
2019-04-25 14:30:00,295.29,295.31,294.98,295.06,1300.0,271.6876,271.706,271.4023,271.4759,1300.0
2019-04-25 14:35:00,294.88,295.09,294.7,295.09,1200.0,271.3103,271.5035,271.1447,271.5035,1200.0
2019-04-25 14:40:00,295.09,295.09,294.88,294.95,1078.0,271.5035,271.5035,271.3103,271.3747,1078.0
2019-04-25 14:45:00,294.95,295.1,294.9,294.9,1700.0,271.3747,271.5127,271.3287,271.3287,1700.0
2019-04-25 14:50:00,294.76,294.81,294.58,294.81,1400.0,271.1999,271.2459,271.0343,271.2459,1400.0
2019-04-25 14:55:00,294.85,294.93,294.75,294.83,850.0,271.2827,271.3563,271.1907,271.2643,850.0
2019-04-25 15:00:00,294.71,294.77,294.48,294.48,1625.0,271.1539,271.2091,270.9423,270.9423,1625.0
2019-04-25 15:05:00,294.43,294.44,294.27,294.44,900.0,270.8963,270.9055,270.7491,270.9055,900.0
2019-04-25 15:10:00,294.56,294.56,294.43,294.5,500.0,271.0159,271.0159,270.8963,270.9607,500.0
2019-04-25 15:15:00,294.47,294.63,294.47,294.63,1682.0,270.9331,271.0803,270.9331,271.0803,1682.0
2019-04-25 15:20:00,294.56,294.84,294.55,294.77,3500.0,271.0159,271.2735,271.0067,271.2091,3500.0
2019-04-25 15:25:00,294.87,294.87,294.31,294.32,6478.0,271.3011,271.3011,270.7859,270.7951,6478.0
2019-04-25 15:30:00,294.32,294.44,294.13,294.13,4300.0,270.7951,270.9055,270.6203,270.6203,4300.0
2019-04-25 15:35:00,294.16,294.42,294.09,294.42,2200.0,270.6479,270.8871,270.5835,270.8871,2200.0
2019-04-25 15:40:00,294.57,294.83,294.44,294.83,2935.0,271.0251,271.2643,270.9055,271.2643,2935.0
2019-04-25 15:45:00,294.83,294.94,294.54,294.7,4600.0,271.2643,271.3655,270.9975,271.1447,4600.0
2019-04-25 15:50:00,294.75,295.38,294.67,295.16,10580.0,271.1907,271.7704,271.1171,271.5679,10580.0
2019-04-25 15:55:00,295.13,295.23,294.95,295.0,15605.0,271.5403,271.6324,271.3747,271.4207,15605.0
2019-04-26 09:30:00,294.95,296.12,294.95,295.2,4347.0,271.3747,272.4512,271.3747,271.6048,4347.0
2019-04-26 09:35:00,295.14,295.5,294.18,294.18,600.0,271.5495,271.8808,270.6663,270.6663,600.0
2019-04-26 09:40:00,294.4,295.0,293.7,293.71,5926.0,270.8687,271.4207,270.2246,270.2338,5926.0
2019-04-26 09:45:00,293.57,293.62,292.87,293.51,4337.0,270.105,270.151,269.461,270.0498,4337.0
2019-04-26 09:50:00,293.46,293.88,293.46,293.58,3886.0,270.0038,270.3903,270.0038,270.1142,3886.0
2019-04-26 09:55:00,293.64,293.64,293.13,293.35,2200.0,270.1694,270.1694,269.7002,269.9026,2200.0
2019-04-26 10:00:00,292.83,293.49,292.64,293.49,400.0,269.4242,270.0314,269.2494,270.0314,400.0
2019-04-26 10:05:00,293.5,293.73,293.26,293.26,3235.0,270.0406,270.2522,269.8198,269.8198,3235.0
2019-04-26 10:10:00,293.13,293.14,293.03,293.04,695.0,269.7002,269.7094,269.6082,269.6174,695.0
2019-04-26 10:15:00,292.73,293.39,292.73,293.16,2216.0,269.3322,269.9394,269.3322,269.7278,2216.0
2019-04-26 10:20:00,293.25,293.56,293.25,293.48,2060.0,269.8106,270.0958,269.8106,270.0222,2060.0
2019-04-26 10:25:00,293.5,293.5,292.9,293.12,2201.0,270.0406,270.0406,269.4886,269.691,2201.0
2019-04-26 10:30:00,293.36,293.68,293.35,293.63,3104.0,269.9118,270.2062,269.9026,270.1602,3104.0
2019-04-26 10:35:00,293.69,293.69,293.35,293.36,1588.0,270.2154,270.2154,269.9026,269.9118,1588.0
2019-04-26 10:40:00,292.91,293.37,292.9,293.15,5872.0,269.4978,269.921,269.4886,269.7186,5872.0
2019-04-26 10:45:00,293.5,293.5,293.18,293.18,1914.0,270.0406,270.0406,269.7462,269.7462,1914.0
2019-04-26 10:50:00,293.15,293.42,293.01,293.18,1000.0,269.7186,269.967,269.5898,269.7462,1000.0
2019-04-26 10:55:00,293.15,293.15,293.0,293.0,2729.0,269.7186,269.7186,269.5806,269.5806,2729.0
2019-04-26 11:00:00,293.0,293.35,292.87,293.35,6844.0,269.5806,269.9026,269.461,269.9026,6844.0
2019-04-26 11:05:00,293.31,293.48,293.21,293.21,3210.0,269.8658,270.0222,269.7738,269.7738,3210.0
2019-04-26 11:10:00,293.41,293.65,293.38,293.4,4894.0,269.9578,270.1786,269.9302,269.9486,4894.0
2019-04-26 11:15:00,293.35,293.5,293.29,293.4,2453.0,269.9026,270.0406,269.8474,269.9486,2453.0
2019-04-26 11:20:00,293.3,293.5,293.19,293.22,2425.0,269.8566,270.0406,269.7554,269.783,2425.0
2019-04-26 11:25:00,293.14,293.39,293.14,293.3,1100.0,269.7094,269.9394,269.7094,269.8566,1100.0
2019-04-26 11:30:00,293.56,293.57,293.31,293.33,1450.0,270.0958,270.105,269.8658,269.8842,1450.0
2019-04-26 11:35:00,293.43,293.5,293.43,293.45,880.0,269.9762,270.0406,269.9762,269.9946,880.0
2019-04-26 11:40:00,293.5,293.57,293.43,293.55,1900.0,270.0406,270.105,269.9762,270.0866,1900.0
2019-04-26 11:45:00,293.64,293.96,293.64,293.96,1200.0,270.1694,270.4639,270.1694,270.4639,1200.0
2019-04-26 11:50:00,293.92,293.92,293.75,293.84,918.0,270.4271,270.4271,270.2707,270.3535,918.0
2019-04-26 11:55:00,293.67,293.81,293.44,293.81,1500.0,270.197,270.3259,269.9854,270.3259,1500.0
2019-04-26 12:00:00,293.74,293.84,293.61,293.61,1478.0,270.2614,270.3535,270.1418,270.1418,1478.0
2019-04-26 12:05:00,293.75,293.99,293.75,293.86,1380.0,270.2707,270.4915,270.2707,270.3719,1380.0
2019-04-26 12:10:00,293.98,294.05,293.92,293.92,800.0,270.4823,270.5467,270.4271,270.4271,800.0
2019-04-26 12:15:00,293.92,293.92,293.66,293.77,1999.0,270.4271,270.4271,270.1878,270.2891,1999.0
2019-04-26 12:20:00,293.95,293.95,293.6,293.6,1200.0,270.4547,270.4547,270.1326,270.1326,1200.0
2019-04-26 12:25:00,293.62,293.68,293.29,293.29,1900.0,270.151,270.2062,269.8474,269.8474,1900.0
2019-04-26 12:30:00,293.26,293.26,293.03,293.03,1005.0,269.8198,269.8198,269.6082,269.6082,1005.0
2019-04-26 12:35:00,293.18,293.18,293.1,293.1,500.0,269.7462,269.7462,269.6726,269.6726,500.0
2019-04-26 12:40:00,293.0,293.15,293.0,293.15,1460.0,269.5806,269.7186,269.5806,269.7186,1460.0
2019-04-26 12:45:00,293.2,293.2,293.01,293.17,550.0,269.7646,269.7646,269.5898,269.737,550.0
2019-04-26 12:50:00,293.17,293.17,293.17,293.17,0.0,269.737,269.737,269.737,269.737,0.0
2019-04-26 12:55:00,293.11,293.11,293.11,293.11,100.0,269.6818,269.6818,269.6818,269.6818,100.0
2019-04-26 13:00:00,293.03,293.22,293.01,293.08,2644.0,269.6082,269.783,269.5898,269.6542,2644.0
2019-04-26 13:05:00,293.1,293.14,293.02,293.03,500.0,269.6726,269.7094,269.599,269.6082,500.0
2019-04-26 13:10:00,293.19,293.32,293.19,293.32,500.0,269.7554,269.875,269.7554,269.875,500.0
2019-04-26 13:15:00,293.32,293.32,293.0,293.02,1007.0,269.875,269.875,269.5806,269.599,1007.0
2019-04-26 13:20:00,293.0,293.17,293.0,293.05,700.0,269.5806,269.737,269.5806,269.6266,700.0
2019-04-26 13:25:00,293.04,293.12,293.0,293.0,2577.0,269.6174,269.691,269.5806,269.5806,2577.0
2019-04-26 13:30:00,293.02,293.02,292.66,292.66,4267.0,269.599,269.599,269.2678,269.2678,4267.0
2019-04-26 13:35:00,292.8,292.86,292.8,292.8,4820.0,269.3966,269.4518,269.3966,269.3966,4820.0
2019-04-26 13:40:00,292.8,292.8,292.51,292.59,2550.0,269.3966,269.3966,269.1298,269.2034,2550.0
2019-04-26 13:45:00,292.5,292.5,292.31,292.31,600.0,269.1206,269.1206,268.9457,268.9457,600.0
2019-04-26 13:50:00,292.18,292.32,292.18,292.23,1046.0,268.8261,268.9549,268.8261,268.8721,1046.0
2019-04-26 13:55:00,292.28,292.5,292.25,292.5,1830.0,268.9181,269.1206,268.8905,269.1206,1830.0
2019-04-26 14:00:00,292.43,292.43,292.05,292.22,1461.0,269.0562,269.0562,268.7065,268.8629,1461.0
2019-04-26 14:05:00,292.18,292.19,292.1,292.19,600.0,268.8261,268.8353,268.7525,268.8353,600.0
2019-04-26 14:10:00,292.12,292.28,292.02,292.11,1229.0,268.7709,268.9181,268.6789,268.7617,1229.0
2019-04-26 14:15:00,292.2,292.28,292.05,292.05,2400.0,268.8445,268.9181,268.7065,268.7065,2400.0
2019-04-26 14:20:00,292.15,292.15,291.91,291.92,300.0,268.7985,268.7985,268.5777,268.5869,300.0
2019-04-26 14:25:00,291.85,291.87,291.72,291.75,1911.0,268.5225,268.5409,268.4029,268.4305,1911.0
2019-04-26 14:30:00,291.77,291.78,291.7,291.73,700.0,268.4489,268.4581,268.3845,268.4121,700.0
2019-04-26 14:35:00,291.63,291.86,291.63,291.86,1707.0,268.3201,268.5317,268.3201,268.5317,1707.0
2019-04-26 14:40:00,291.78,291.78,291.61,291.72,1383.0,268.4581,268.4581,268.3017,268.4029,1383.0
2019-04-26 14:45:00,291.67,291.71,291.21,291.21,1561.0,268.3569,268.3937,267.9337,267.9337,1561.0
2019-04-26 14:50:00,291.2,291.23,291.11,291.11,775.0,267.9245,267.9521,267.8417,267.8417,775.0
2019-04-26 14:55:00,291.03,291.26,291.0,291.21,2701.0,267.7681,267.9797,267.7405,267.9337,2701.0
2019-04-26 15:00:00,291.26,291.71,291.18,291.71,2911.0,267.9797,268.3937,267.9061,268.3937,2911.0
2019-04-26 15:05:00,291.84,291.84,291.64,291.65,1854.0,268.5133,268.5133,268.3293,268.3385,1854.0
2019-04-26 15:10:00,291.55,291.6,291.54,291.6,500.0,268.2465,268.2925,268.2373,268.2925,500.0
2019-04-26 15:15:00,291.63,291.63,291.49,291.6,1000.0,268.3201,268.3201,268.1913,268.2925,1000.0
2019-04-26 15:20:00,291.61,291.62,291.44,291.44,800.0,268.3017,268.3109,268.1453,268.1453,800.0
2019-04-26 15:25:00,291.57,291.57,291.4,291.48,1300.0,268.2649,268.2649,268.1085,268.1821,1300.0
2019-04-26 15:30:00,291.61,292.12,291.61,292.12,1521.0,268.3017,268.7709,268.3017,268.7709,1521.0
2019-04-26 15:35:00,292.15,292.23,292.08,292.14,2700.0,268.7985,268.8721,268.7341,268.7893,2700.0
2019-04-26 15:40:00,292.23,292.23,291.92,292.15,2301.0,268.8721,268.8721,268.5869,268.7985,2301.0
2019-04-26 15:45:00,292.11,292.19,291.8,291.85,2953.0,268.7617,268.8353,268.4765,268.5225,2953.0
2019-04-26 15:50:00,291.84,291.86,291.46,291.61,3340.0,268.5133,268.5317,268.1637,268.3017,3340.0
2019-04-26 15:55:00,291.81,291.99,291.62,291.91,8447.0,268.4857,268.6513,268.3109,268.5777,8447.0
2019-04-29 09:30:00,292.21,293.35,292.21,292.92,4734.0,268.8537,269.9026,268.8537,269.507,4734.0
2019-04-29 09:35:00,293.0,293.0,291.59,291.6,4849.0,269.5806,269.5806,268.2833,268.2925,4849.0
2019-04-29 09:40:00,291.16,291.27,290.53,291.07,4513.0,267.8877,267.9889,267.308,267.8049,4513.0
2019-04-29 09:45:00,291.0,291.61,290.8,291.0,13772.0,267.7405,268.3017,267.5564,267.7405,13772.0
2019-04-29 09:50:00,290.8,290.9,290.5,290.67,3342.0,267.5564,267.6484,267.2804,267.4368,3342.0
2019-04-29 09:55:00,290.68,290.69,290.3,290.59,3050.0,267.446,267.4552,267.0964,267.3632,3050.0
2019-04-29 10:00:00,290.6,291.02,290.22,290.22,2400.0,267.3724,267.7589,267.0228,267.0228,2400.0
2019-04-29 10:05:00,290.22,290.22,289.75,289.91,2207.0,267.0228,267.0228,266.5904,266.7376,2207.0
2019-04-29 10:10:00,289.96,290.27,289.96,290.12,2206.0,266.7836,267.0688,266.7836,266.9308,2206.0
2019-04-29 10:15:00,290.22,290.32,289.78,289.91,4339.0,267.0228,267.1148,266.618,266.7376,4339.0
2019-04-29 10:20:00,289.91,290.23,289.73,290.23,2400.0,266.7376,267.032,266.572,267.032,2400.0
2019-04-29 10:25:00,290.33,290.86,289.99,289.99,5536.0,267.124,267.6116,266.8112,266.8112,5536.0
2019-04-29 10:30:00,289.98,289.98,289.67,289.67,3643.0,266.802,266.802,266.5168,266.5168,3643.0
2019-04-29 10:35:00,289.77,290.5,289.77,290.5,2176.0,266.6088,267.2804,266.6088,267.2804,2176.0
2019-04-29 10:40:00,290.39,290.39,290.13,290.13,1400.0,267.1792,267.1792,266.94,266.94,1400.0
2019-04-29 10:45:00,290.32,290.42,289.66,289.82,3650.0,267.1148,267.2068,266.5076,266.6548,3650.0
2019-04-29 10:50:00,289.72,289.75,289.6,289.72,1700.0,266.5628,266.5904,266.4524,266.5628,1700.0
2019-04-29 10:55:00,289.66,289.75,289.45,289.45,2300.0,266.5076,266.5904,266.3143,266.3143,2300.0
2019-04-29 11:00:00,289.33,289.6,289.23,289.6,2126.0,266.2039,266.4524,266.1119,266.4524,2126.0
2019-04-29 11:05:00,289.65,289.65,289.39,289.42,1897.0,266.4984,266.4984,266.2591,266.2867,1897.0
2019-04-29 11:10:00,289.47,289.54,289.18,289.22,2100.0,266.3327,266.3972,266.0659,266.1027,2100.0
2019-04-29 11:15:00,289.16,289.54,289.16,289.28,600.0,266.0475,266.3972,266.0475,266.1579,600.0
2019-04-29 11:20:00,289.18,289.2,289.0,289.0,2904.0,266.0659,266.0843,265.9003,265.9003,2904.0
2019-04-29 11:25:00,288.84,288.84,288.7,288.72,900.0,265.7531,265.7531,265.6243,265.6427,900.0
2019-04-29 11:30:00,289.0,289.36,289.0,289.36,1100.0,265.9003,266.2315,265.9003,266.2315,1100.0
2019-04-29 11:35:00,289.35,289.35,289.01,289.18,6300.0,266.2223,266.2223,265.9095,266.0659,6300.0
2019-04-29 11:40:00,289.15,289.23,288.75,288.89,6995.0,266.0383,266.1119,265.6703,265.7991,6995.0
2019-04-29 11:45:00,288.94,289.16,288.89,289.15,3395.0,265.8451,266.0475,265.7991,266.0383,3395.0
2019-04-29 11:50:00,289.11,289.11,288.8,288.8,3258.0,266.0015,266.0015,265.7163,265.7163,3258.0
2019-04-29 11:55:00,288.87,288.87,288.69,288.74,1600.0,265.7807,265.7807,265.6151,265.6611,1600.0
2019-04-29 12:00:00,288.67,288.71,288.54,288.71,1300.0,265.5967,265.6335,265.4771,265.6335,1300.0
2019-04-29 12:05:00,288.88,288.88,288.64,288.77,1801.0,265.7899,265.7899,265.5691,265.6887,1801.0
2019-04-29 12:10:00,288.74,288.74,288.53,288.62,3200.0,265.6611,265.6611,265.4679,265.5507,3200.0
2019-04-29 12:15:00,288.6,288.6,288.31,288.32,5299.0,265.5323,265.5323,265.2655,265.2747,5299.0
2019-04-29 12:20:00,288.35,288.35,287.59,287.91,11200.0,265.3023,265.3023,264.603,264.8974,11200.0
2019-04-29 12:25:00,287.85,288.17,287.74,288.17,1900.0,264.8422,265.1367,264.741,265.1367,1900.0
2019-04-29 12:30:00,288.17,288.28,287.71,287.71,5000.0,265.1367,265.2379,264.7134,264.7134,5000.0
2019-04-29 12:35:00,287.83,288.2,287.77,288.13,2800.0,264.8238,265.1643,264.7686,265.0999,2800.0
2019-04-29 12:40:00,288.08,288.08,287.76,287.76,3400.0,265.0539,265.0539,264.7594,264.7594,3400.0
2019-04-29 12:45:00,287.76,287.93,287.69,287.93,2200.0,264.7594,264.9158,264.695,264.9158,2200.0
2019-04-29 12:50:00,287.93,288.14,287.84,287.97,2113.0,264.9158,265.1091,264.833,264.9526,2113.0
2019-04-29 12:55:00,287.92,287.99,287.5,287.56,4101.0,264.9066,264.971,264.5202,264.5754,4101.0
2019-04-29 13:00:00,287.48,287.48,287.32,287.32,2250.0,264.5018,264.5018,264.3546,264.3546,2250.0
2019-04-29 13:05:00,287.27,287.28,286.85,286.94,2760.0,264.3086,264.3178,263.9222,264.005,2760.0
2019-04-29 13:10:00,287.01,287.45,287.01,287.26,3215.0,264.0694,264.4742,264.0694,264.2994,3215.0
2019-04-29 13:15:00,287.32,287.44,287.32,287.42,2652.0,264.3546,264.465,264.3546,264.4466,2652.0
2019-04-29 13:20:00,287.36,287.41,287.04,287.05,2701.0,264.3914,264.4374,264.097,264.1062,2701.0
2019-04-29 13:25:00,286.97,287.11,286.9,287.04,3605.0,264.0326,264.1614,263.9682,264.097,3605.0
2019-04-29 13:30:00,287.05,287.05,286.89,287.02,3000.0,264.1062,264.1062,263.959,264.0786,3000.0
2019-04-29 13:35:00,287.08,287.2,287.05,287.09,2550.0,264.1338,264.2442,264.1062,264.143,2550.0
2019-04-29 13:40:00,287.01,287.12,286.96,287.01,3003.0,264.0694,264.1706,264.0234,264.0694,3003.0
2019-04-29 13:45:00,287.07,287.12,286.77,286.86,2944.0,264.1246,264.1706,263.8486,263.9314,2944.0
2019-04-29 13:50:00,286.84,286.84,286.55,286.74,2610.0,263.913,263.913,263.6461,263.821,2610.0
2019-04-29 13:55:00,286.53,286.71,286.03,286.06,6367.0,263.6277,263.7934,263.1677,263.1953,6367.0
2019-04-29 14:00:00,286.06,286.25,285.84,285.84,4500.0,263.1953,263.3701,262.9929,262.9929,4500.0
2019-04-29 14:05:00,285.84,286.35,285.84,286.35,4817.0,262.9929,263.4621,262.9929,263.4621,4817.0
2019-04-29 14:10:00,286.32,286.49,286.31,286.33,2523.0,263.4345,263.5909,263.4253,263.4437,2523.0
2019-04-29 14:15:00,286.23,286.3,286.08,286.16,2200.0,263.3517,263.4161,263.2137,263.2873,2200.0
2019-04-29 14:20:00,286.11,286.2,285.97,286.2,2314.0,263.2413,263.3241,263.1125,263.3241,2314.0
2019-04-29 14:25:00,286.29,286.37,285.92,285.92,3765.0,263.4069,263.4805,263.0665,263.0665,3765.0
2019-04-29 14:30:00,286.0,286.01,285.76,285.85,2417.0,263.1401,263.1493,262.9193,263.0021,2417.0
2019-04-29 14:35:00,285.77,285.77,285.38,285.38,4180.0,262.9285,262.9285,262.5697,262.5697,4180.0
2019-04-29 14:40:00,285.46,285.46,285.12,285.28,4504.0,262.6433,262.6433,262.3304,262.4777,4504.0
2019-04-29 14:45:00,285.24,285.37,285.23,285.26,3507.0,262.4409,262.5605,262.4317,262.4593,3507.0
2019-04-29 14:50:00,285.19,285.28,285.01,285.28,4912.0,262.3948,262.4777,262.2292,262.4777,4912.0
2019-04-29 14:55:00,285.49,286.21,285.46,286.21,2890.0,262.6709,263.3333,262.6433,263.3333,2890.0
2019-04-29 15:00:00,286.05,286.12,285.68,285.73,3268.0,263.1861,263.2505,262.8457,262.8917,3268.0
2019-04-29 15:05:00,285.66,285.76,285.66,285.76,4543.0,262.8273,262.9193,262.8273,262.9193,4543.0
2019-04-29 15:10:00,285.85,285.92,285.72,285.92,1900.0,263.0021,263.0665,262.8825,263.0665,1900.0
2019-04-29 15:15:00,285.99,286.41,285.99,286.04,34043.0,263.1309,263.5173,263.1309,263.1769,34043.0
2019-04-29 15:20:00,286.01,286.1,285.76,285.83,9902.0,263.1493,263.2321,262.9193,262.9837,9902.0
2019-04-29 15:25:00,285.82,285.86,285.6,285.67,9627.0,262.9745,263.0113,262.7721,262.8365,9627.0
2019-04-29 15:30:00,285.69,285.79,285.02,285.02,17987.0,262.8549,262.9469,262.2384,262.2384,17987.0
2019-04-29 15:35:00,285.08,285.17,284.87,284.92,19014.0,262.2936,262.3764,262.1004,262.1464,19014.0
2019-04-29 15:40:00,284.87,284.99,284.61,284.89,7138.0,262.1004,262.2108,261.8612,262.1188,7138.0
2019-04-29 15:45:00,284.93,284.98,284.73,284.95,7180.0,262.1556,262.2016,261.9716,262.174,7180.0
2019-04-29 15:50:00,285.02,285.22,284.89,284.92,14155.0,262.2384,262.4225,262.1188,262.1464,14155.0
2019-04-29 15:55:00,284.93,284.96,284.68,284.87,34522.0,262.1556,262.1832,261.9256,262.1004,34522.0
2019-04-30 09:30:00,284.27,284.49,284.21,284.21,4972.0,261.5484,261.7508,261.4932,261.4932,4972.0
2019-04-30 09:35:00,284.34,285.6,284.33,285.6,3400.0,261.6128,262.7721,261.6036,262.7721,3400.0
2019-04-30 09:40:00,285.36,285.36,284.5,285.11,2300.0,262.5513,262.5513,261.76,262.3212,2300.0
2019-04-30 09:45:00,285.0,285.09,284.5,284.69,2200.0,262.22,262.3028,261.76,261.9348,2200.0
2019-04-30 09:50:00,284.63,285.08,284.09,284.64,8500.0,261.8796,262.2936,261.3828,261.8888,8500.0
2019-04-30 09:55:00,284.84,284.91,283.68,284.06,10875.0,262.0728,262.1372,261.0055,261.3552,10875.0
2019-04-30 10:00:00,284.33,284.36,284.09,284.36,2800.0,261.6036,261.6312,261.3828,261.6312,2800.0
2019-04-30 10:05:00,284.36,284.54,283.99,284.1,8542.0,261.6312,261.7968,261.2908,261.392,8542.0
2019-04-30 10:10:00,284.12,284.26,283.91,283.99,2300.0,261.4104,261.5392,261.2172,261.2908,2300.0
2019-04-30 10:15:00,284.12,284.32,283.8,284.29,3400.0,261.4104,261.5944,261.116,261.5668,3400.0
2019-04-30 10:20:00,284.44,284.46,284.09,284.15,2233.0,261.7048,261.7232,261.3828,261.438,2233.0
2019-04-30 10:25:00,284.2,284.24,284.09,284.12,1582.0,261.484,261.5208,261.3828,261.4104,1582.0
2019-04-30 10:30:00,284.28,284.29,283.82,284.12,6600.0,261.5576,261.5668,261.1344,261.4104,6600.0
2019-04-30 10:35:00,284.13,284.14,283.96,284.0,3799.0,261.4196,261.4288,261.2632,261.3,3799.0
2019-04-30 10:40:00,284.04,284.13,283.55,283.68,5635.0,261.3368,261.4196,260.8859,261.0055,5635.0
2019-04-30 10:45:00,283.69,284.07,283.52,283.79,7566.0,261.0147,261.3644,260.8583,261.1068,7566.0
2019-04-30 10:50:00,283.82,283.82,283.3,283.3,1400.0,261.1344,261.1344,260.6559,260.6559,1400.0
2019-04-30 10:55:00,283.3,283.51,283.22,283.36,3884.0,260.6559,260.8491,260.5823,260.7111,3884.0
2019-04-30 11:00:00,283.28,283.3,282.78,282.79,1600.0,260.6375,260.6559,260.1775,260.1867,1600.0
2019-04-30 11:05:00,282.92,282.92,281.91,281.97,3845.0,260.3063,260.3063,259.377,259.4322,3845.0
2019-04-30 11:10:00,282.1,282.22,281.35,281.72,15889.0,259.5518,259.6622,258.8618,259.2022,15889.0
2019-04-30 11:15:00,281.81,282.35,281.71,282.08,7310.0,259.285,259.7818,259.193,259.5334,7310.0
2019-04-30 11:20:00,282.06,282.55,281.85,282.55,10336.0,259.515,259.9659,259.3218,259.9659,10336.0
2019-04-30 11:25:00,282.52,282.66,281.86,281.88,4650.0,259.9383,260.0671,259.331,259.3494,4650.0
2019-04-30 11:30:00,281.85,282.0,281.25,281.4,5800.0,259.3218,259.4598,258.7698,258.9078,5800.0
2019-04-30 11:35:00,281.05,281.51,280.84,281.22,5599.0,258.5858,259.009,258.3925,258.7422,5599.0
2019-04-30 11:40:00,281.44,281.52,281.15,281.25,6100.0,258.9446,259.0182,258.6778,258.7698,6100.0
2019-04-30 11:45:00,281.33,281.35,280.77,280.97,6300.0,258.8434,258.8618,258.3281,258.5122,6300.0
2019-04-30 11:50:00,280.97,281.42,280.97,281.39,5820.0,258.5122,258.9262,258.5122,258.8986,5820.0
2019-04-30 11:55:00,281.41,281.42,281.16,281.28,5225.0,258.917,258.9262,258.687,258.7974,5225.0
2019-04-30 12:00:00,281.2,281.81,281.2,281.72,2500.0,258.7238,259.285,258.7238,259.2022,2500.0
2019-04-30 12:05:00,281.73,282.46,281.73,282.06,6600.0,259.2114,259.8831,259.2114,259.515,6600.0
2019-04-30 12:10:00,282.06,282.36,281.83,281.91,5387.0,259.515,259.791,259.3034,259.377,5387.0
2019-04-30 12:15:00,281.91,282.0,281.79,281.9,7101.0,259.377,259.4598,259.2666,259.3678,7101.0
2019-04-30 12:20:00,281.95,282.72,281.92,282.1,28731.0,259.4138,260.1223,259.3862,259.5518,28731.0
2019-04-30 12:25:00,282.47,282.47,282.25,282.4,1000.0,259.8923,259.8923,259.6898,259.8279,1000.0
2019-04-30 12:30:00,282.35,282.4,282.26,282.35,3800.0,259.7818,259.8279,259.699,259.7818,3800.0
2019-04-30 12:35:00,282.39,282.46,282.19,282.36,4528.0,259.8187,259.8831,259.6346,259.791,4528.0
2019-04-30 12:40:00,282.36,282.49,282.28,282.4,3430.0,259.791,259.9107,259.7174,259.8279,3430.0
2019-04-30 12:45:00,282.39,282.4,282.26,282.26,2900.0,259.8187,259.8279,259.699,259.699,2900.0
2019-04-30 12:50:00,282.3,282.33,282.12,282.3,7537.0,259.7358,259.7634,259.5702,259.7358,7537.0
2019-04-30 12:55:00,282.3,282.31,282.05,282.05,1969.0,259.7358,259.745,259.5058,259.5058,1969.0
2019-04-30 13:00:00,282.17,282.35,282.05,282.19,5201.0,259.6162,259.7818,259.5058,259.6346,5201.0
2019-04-30 13:05:00,282.25,282.41,282.1,282.27,17268.0,259.6898,259.8371,259.5518,259.7082,17268.0
2019-04-30 13:10:00,282.29,282.36,282.08,282.08,4290.0,259.7266,259.791,259.5334,259.5334,4290.0
2019-04-30 13:15:00,282.13,282.13,282.02,282.13,3100.0,259.5794,259.5794,259.4782,259.5794,3100.0
2019-04-30 13:20:00,282.2,282.35,282.13,282.26,5507.0,259.6438,259.7818,259.5794,259.699,5507.0
2019-04-30 13:25:00,282.3,282.33,281.73,281.73,4000.0,259.7358,259.7634,259.2114,259.2114,4000.0
2019-04-30 13:30:00,281.82,282.04,281.69,282.04,2721.0,259.2942,259.4966,259.1746,259.4966,2721.0
2019-04-30 13:35:00,282.13,282.17,281.93,282.0,9911.0,259.5794,259.6162,259.3954,259.4598,9911.0
2019-04-30 13:40:00,282.03,282.39,281.97,282.12,10488.0,259.4874,259.8187,259.4322,259.5702,10488.0
2019-04-30 13:45:00,282.12,282.15,281.91,281.91,2648.0,259.5702,259.5978,259.377,259.377,2648.0
2019-04-30 13:50:00,281.98,282.07,281.91,281.96,3763.0,259.4414,259.5242,259.377,259.423,3763.0
2019-04-30 13:55:00,281.96,281.99,281.32,281.43,6374.0,259.423,259.4506,258.8342,258.9354,6374.0
2019-04-30 14:00:00,281.38,281.43,281.03,281.08,11384.0,258.8894,258.9354,258.5674,258.6134,11384.0
2019-04-30 14:05:00,281.14,281.21,281.07,281.09,3635.0,258.6686,258.733,258.6042,258.6226,3635.0
2019-04-30 14:10:00,281.05,281.31,280.98,281.22,4675.0,258.5858,258.825,258.5214,258.7422,4675.0
2019-04-30 14:15:00,281.14,281.3,281.08,281.3,2711.0,258.6686,258.8158,258.6134,258.8158,2711.0
2019-04-30 14:20:00,281.3,281.32,281.16,281.16,4380.0,258.8158,258.8342,258.687,258.687,4380.0
2019-04-30 14:25:00,281.08,281.38,281.07,281.34,6438.0,258.6134,258.8894,258.6042,258.8526,6438.0
2019-04-30 14:30:00,281.5,281.86,281.48,281.86,1762.0,258.9998,259.331,258.9814,259.331,1762.0
2019-04-30 14:35:00,281.87,281.97,281.63,281.74,6923.0,259.3402,259.4322,259.1194,259.2206,6923.0
2019-04-30 14:40:00,281.75,281.75,281.63,281.73,1600.0,259.2298,259.2298,259.1194,259.2114,1600.0
2019-04-30 14:45:00,281.73,281.94,281.7,281.77,38442.0,259.2114,259.4046,259.1838,259.2482,38442.0
2019-04-30 14:50:00,281.9,281.9,281.65,281.81,50434.0,259.3678,259.3678,259.1378,259.285,50434.0
2019-04-30 14:55:00,281.97,282.32,281.89,282.22,34973.0,259.4322,259.7542,259.3586,259.6622,34973.0
2019-04-30 15:00:00,282.27,282.42,282.11,282.42,29529.0,259.7082,259.8463,259.561,259.8463,29529.0
2019-04-30 15:05:00,282.46,282.46,282.22,282.31,15474.0,259.8831,259.8831,259.6622,259.745,15474.0
2019-04-30 15:10:00,282.29,282.37,282.18,282.18,16111.0,259.7266,259.8003,259.6254,259.6254,16111.0
2019-04-30 15:15:00,282.18,282.29,282.17,282.22,5405.0,259.6254,259.7266,259.6162,259.6622,5405.0
2019-04-30 15:20:00,282.24,282.27,282.12,282.25,7573.0,259.6806,259.7082,259.5702,259.6898,7573.0
2019-04-30 15:25:00,282.16,282.22,282.04,282.15,5890.0,259.607,259.6622,259.4966,259.5978,5890.0
2019-04-30 15:30:00,282.11,282.2,282.04,282.1,7450.0,259.561,259.6438,259.4966,259.5518,7450.0
2019-04-30 15:35:00,282.16,282.29,282.0,282.13,8340.0,259.607,259.7266,259.4598,259.5794,8340.0
2019-04-30 15:40:00,282.13,282.18,281.95,281.99,8558.0,259.5794,259.6254,259.4138,259.4506,8558.0
2019-04-30 15:45:00,282.01,282.06,281.84,281.97,6904.0,259.469,259.515,259.3126,259.4322,6904.0
2019-04-30 15:50:00,282.04,282.35,281.94,282.06,25302.0,259.4966,259.7818,259.4046,259.515,25302.0
2019-04-30 15:55:00,282.09,282.25,281.94,281.98,56939.0,259.5426,259.6898,259.4046,259.4414,56939.0
2019-05-01 09:30:00,283.37,284.12,283.37,284.12,2312.0,260.7203,261.4104,260.7203,261.4104,2312.0
2019-05-01 09:35:00,284.25,284.25,283.17,283.6,11300.0,261.53,261.53,260.5363,260.9319,11300.0
2019-05-01 09:40:00,283.68,283.71,282.87,282.87,1949.0,261.0055,261.0331,260.2603,260.2603,1949.0
2019-05-01 09:45:00,283.18,283.76,283.14,283.73,3450.0,260.5455,261.0791,260.5087,261.0515,3450.0
2019-05-01 09:50:00,283.75,283.75,282.99,283.2,3672.0,261.0699,261.0699,260.3707,260.5639,3672.0
2019-05-01 09:55:00,283.26,283.4,283.26,283.36,500.0,260.6191,260.7479,260.6191,260.7111,500.0
2019-05-01 10:00:00,283.47,283.7,280.6,280.68,7842.0,260.8123,261.0239,258.1717,258.2453,7842.0
2019-05-01 10:05:00,280.43,280.67,278.1,278.43,13013.0,258.0153,258.2361,255.8716,256.1752,13013.0
2019-05-01 10:10:00,278.62,278.8,278.45,278.8,2500.0,256.35,256.5156,256.1936,256.5156,2500.0
2019-05-01 10:15:00,278.56,278.56,277.1,277.35,5951.0,256.2948,256.2948,254.9515,255.1815,5951.0
2019-05-01 10:20:00,277.35,277.51,276.55,276.91,3261.0,255.1815,255.3287,254.4454,254.7767,3261.0
2019-05-01 10:25:00,276.71,277.45,276.42,277.34,6925.0,254.5927,255.2735,254.3258,255.1723,6925.0
2019-05-01 10:30:00,277.21,277.38,276.37,277.37,7070.0,255.0527,255.2091,254.2798,255.1999,7070.0
2019-05-01 10:35:00,277.25,277.5,276.74,277.27,8112.0,255.0895,255.3195,254.6203,255.1079,8112.0
2019-05-01 10:40:00,277.26,277.8,277.26,277.8,1870.0,255.0987,255.5955,255.0987,255.5955,1870.0
2019-05-01 10:45:00,278.25,278.55,278.25,278.47,2800.0,256.0096,256.2856,256.0096,256.212,2800.0
2019-05-01 10:50:00,278.47,278.57,277.9,278.09,1660.0,256.212,256.304,255.6875,255.8623,1660.0
2019-05-01 10:55:00,278.27,278.79,278.22,278.6,4400.0,256.028,256.5064,255.982,256.3316,4400.0
2019-05-01 11:00:00,278.49,278.79,278.43,278.52,9500.0,256.2304,256.5064,256.1752,256.258,9500.0
2019-05-01 11:05:00,278.68,278.81,278.57,278.72,1977.0,256.4052,256.5248,256.304,256.442,1977.0
2019-05-01 11:10:00,278.72,279.15,278.71,279.04,4400.0,256.442,256.8376,256.4328,256.7364,4400.0
2019-05-01 11:15:00,278.99,278.99,278.83,278.83,2400.0,256.6904,256.6904,256.5432,256.5432,2400.0
2019-05-01 11:20:00,278.84,279.08,278.59,279.06,3207.0,256.5524,256.7732,256.3224,256.7548,3207.0
2019-05-01 11:25:00,279.11,279.11,278.72,278.72,1683.0,256.8008,256.8008,256.442,256.442,1683.0
2019-05-01 11:30:00,278.58,279.17,278.51,279.17,1800.0,256.3132,256.856,256.2488,256.856,1800.0
2019-05-01 11:35:00,279.22,279.57,279.11,279.57,1883.0,256.902,257.2241,256.8008,257.2241,1883.0
2019-05-01 11:40:00,279.56,279.71,279.49,279.71,600.0,257.2149,257.3529,257.1504,257.3529,600.0
2019-05-01 11:45:00,279.65,279.65,279.42,279.55,1821.0,257.2977,257.2977,257.086,257.2057,1821.0
2019-05-01 11:50:00,279.53,279.84,279.49,279.73,2200.0,257.1873,257.4725,257.1504,257.3713,2200.0
2019-05-01 11:55:00,279.73,279.94,279.42,279.56,8115.0,257.3713,257.5645,257.086,257.2149,8115.0
2019-05-01 12:00:00,279.62,279.73,279.55,279.66,2100.0,257.2701,257.3713,257.2057,257.3069,2100.0
2019-05-01 12:05:00,279.6,279.6,279.44,279.56,1449.0,257.2517,257.2517,257.1044,257.2149,1449.0
2019-05-01 12:10:00,279.73,279.87,279.7,279.8,1500.0,257.3713,257.5001,257.3437,257.4357,1500.0
2019-05-01 12:15:00,279.86,279.86,279.4,279.4,1600.0,257.4909,257.4909,257.0676,257.0676,1600.0
2019-05-01 12:20:00,279.33,279.37,278.91,278.98,3000.0,257.0032,257.04,256.6168,256.6812,3000.0
2019-05-01 12:25:00,278.98,279.04,278.75,279.04,1200.0,256.6812,256.7364,256.4696,256.7364,1200.0
2019-05-01 12:30:00,278.88,278.96,278.69,278.82,2100.0,256.5892,256.6628,256.4144,256.534,2100.0
2019-05-01 12:35:00,278.85,278.87,278.54,278.59,7548.0,256.5616,256.58,256.2764,256.3224,7548.0
2019-05-01 12:40:00,278.6,278.75,278.41,278.62,2004.0,256.3316,256.4696,256.1568,256.35,2004.0
2019-05-01 12:45:00,278.68,278.71,278.41,278.43,1956.0,256.4052,256.4328,256.1568,256.1752,1956.0
2019-05-01 12:50:00,278.56,278.82,278.56,278.82,700.0,256.2948,256.534,256.2948,256.534,700.0
2019-05-01 12:55:00,278.88,279.24,278.88,279.24,1500.0,256.5892,256.9204,256.5892,256.9204,1500.0
2019-05-01 13:00:00,279.32,279.56,279.32,279.4,2113.0,256.994,257.2149,256.994,257.0676,2113.0
2019-05-01 13:05:00,279.54,279.54,279.48,279.48,660.0,257.1965,257.1965,257.1412,257.1412,660.0
2019-05-01 13:10:00,279.27,279.3,279.01,279.29,1800.0,256.948,256.9756,256.7088,256.9664,1800.0
2019-05-01 13:15:00,279.26,279.26,279.02,279.19,1100.0,256.9388,256.9388,256.718,256.8744,1100.0
2019-05-01 13:20:00,279.26,279.31,279.1,279.27,3202.0,256.9388,256.9848,256.7916,256.948,3202.0
2019-05-01 13:25:00,279.34,279.34,279.16,279.19,2664.0,257.0124,257.0124,256.8468,256.8744,2664.0
2019-05-01 13:30:00,279.17,279.23,278.9,278.9,3882.0,256.856,256.9112,256.6076,256.6076,3882.0
2019-05-01 13:35:00,278.92,278.96,278.67,278.96,2700.0,256.626,256.6628,256.396,256.6628,2700.0
2019-05-01 13:40:00,278.99,279.03,278.81,278.89,1100.0,256.6904,256.7272,256.5248,256.5984,1100.0
2019-05-01 13:45:00,278.96,279.05,278.8,278.87,3100.0,256.6628,256.7456,256.5156,256.58,3100.0
2019-05-01 13:50:00,278.87,279.12,278.78,278.78,3056.0,256.58,256.81,256.4972,256.4972,3056.0
2019-05-01 13:55:00,278.8,278.83,278.67,278.7,900.0,256.5156,256.5432,256.396,256.4236,900.0
2019-05-01 14:00:00,278.55,279.09,278.55,279.09,3400.0,256.2856,256.7824,256.2856,256.7824,3400.0
2019-05-01 14:05:00,279.04,279.22,278.82,278.82,8255.0,256.7364,256.902,256.534,256.534,8255.0
2019-05-01 14:10:00,278.88,278.96,278.58,278.59,5501.0,256.5892,256.6628,256.3132,256.3224,5501.0
2019-05-01 14:15:00,278.65,279.0,278.65,278.82,5870.0,256.3776,256.6996,256.3776,256.534,5870.0
2019-05-01 14:20:00,278.82,279.01,278.73,278.77,3679.0,256.534,256.7088,256.4512,256.488,3679.0
2019-05-01 14:25:00,278.82,279.01,278.72,278.75,2100.0,256.534,256.7088,256.442,256.4696,2100.0
2019-05-01 14:30:00,278.75,278.86,278.25,278.37,4117.0,256.4696,256.5708,256.0096,256.12,4117.0
2019-05-01 14:35:00,278.26,278.29,277.5,277.5,5165.0,256.0188,256.0464,255.3195,255.3195,5165.0
2019-05-01 14:40:00,277.34,277.34,277.0,277.0,5500.0,255.1723,255.1723,254.8595,254.8595,5500.0
2019-05-01 14:45:00,277.13,277.16,276.95,276.99,2600.0,254.9791,255.0067,254.8135,254.8503,2600.0
2019-05-01 14:50:00,277.03,277.33,277.02,277.27,6281.0,254.8871,255.1631,254.8779,255.1079,6281.0
2019-05-01 14:55:00,277.16,277.27,276.92,277.26,4502.0,255.0067,255.1079,254.7859,255.0987,4502.0
2019-05-01 15:00:00,277.14,277.14,276.56,276.61,3400.0,254.9883,254.9883,254.4546,254.5006,3400.0
2019-05-01 15:05:00,276.74,277.1,276.41,276.81,6200.0,254.6203,254.9515,254.3166,254.6847,6200.0
2019-05-01 15:10:00,276.8,276.94,276.52,276.94,3100.0,254.6755,254.8043,254.4178,254.8043,3100.0
2019-05-01 15:15:00,276.88,276.99,276.7,276.84,6400.0,254.7491,254.8503,254.5835,254.7123,6400.0
2019-05-01 15:20:00,276.86,276.86,276.4,276.46,8460.0,254.7307,254.7307,254.3074,254.3626,8460.0
2019-05-01 15:25:00,276.38,276.52,276.28,276.28,13490.0,254.289,254.4178,254.197,254.197,13490.0
2019-05-01 15:30:00,276.27,276.27,275.77,275.78,9527.0,254.1878,254.1878,253.7278,253.737,9527.0
2019-05-01 15:35:00,275.8,275.89,275.55,275.55,8402.0,253.7554,253.8382,253.5254,253.5254,8402.0
2019-05-01 15:40:00,275.55,275.55,275.0,275.17,10832.0,253.5254,253.5254,253.0193,253.1757,10832.0
2019-05-01 15:45:00,275.27,275.27,274.9,274.96,18468.0,253.2678,253.2678,252.9273,252.9825,18468.0
2019-05-01 15:50:00,274.96,275.03,274.67,274.96,16862.0,252.9825,253.0469,252.7157,252.9825,16862.0
2019-05-01 15:55:00,275.01,275.14,274.46,274.82,29905.0,253.0285,253.1481,252.5225,252.8537,29905.0
2019-05-02 09:30:00,274.21,275.72,274.21,275.2,4668.0,252.2925,253.6818,252.2925,253.2033,4668.0
2019-05-02 09:35:00,274.0,274.99,274.0,274.99,550.0,252.0993,253.0101,252.0993,253.0101,550.0
2019-05-02 09:40:00,274.55,274.83,274.11,274.44,3010.0,252.6053,252.8629,252.2005,252.5041,3010.0
2019-05-02 09:45:00,274.17,274.67,274.09,274.32,6200.0,252.2557,252.7157,252.1821,252.3937,6200.0
2019-05-02 09:50:00,274.51,275.07,274.14,274.76,11415.0,252.5685,253.0837,252.2281,252.7985,11415.0
2019-05-02 09:55:00,274.92,275.03,274.75,274.79,900.0,252.9457,253.0469,252.7893,252.8261,900.0
2019-05-02 10:00:00,274.79,275.73,274.76,275.5,10912.0,252.8261,253.691,252.7985,253.4794,10912.0
2019-05-02 10:05:00,275.31,275.31,274.93,274.93,1800.0,253.3046,253.3046,252.9549,252.9549,1800.0
2019-05-02 10:10:00,274.93,275.59,274.91,275.59,2300.0,252.9549,253.5622,252.9365,253.5622,2300.0
2019-05-02 10:15:00,275.54,276.14,275.42,276.11,10500.0,253.5162,254.0682,253.4058,254.0406,10500.0
2019-05-02 10:20:00,275.98,276.25,275.9,276.25,3910.0,253.921,254.1694,253.8474,254.1694,3910.0
2019-05-02 10:25:00,276.2,276.37,276.03,276.23,4841.0,254.1234,254.2798,253.967,254.151,4841.0
2019-05-02 10:30:00,276.23,276.84,276.22,276.65,3200.0,254.151,254.7123,254.1418,254.5374,3200.0
2019-05-02 10:35:00,276.79,276.79,276.23,276.55,2000.0,254.6663,254.6663,254.151,254.4454,2000.0
2019-05-02 10:40:00,276.66,276.66,276.52,276.52,596.0,254.5466,254.5466,254.4178,254.4178,596.0
2019-05-02 10:45:00,276.47,276.47,276.27,276.41,1104.0,254.3718,254.3718,254.1878,254.3166,1104.0
2019-05-02 10:50:00,276.35,276.46,276.0,276.0,1300.0,254.2614,254.3626,253.9394,253.9394,1300.0
2019-05-02 10:55:00,276.15,276.15,275.79,276.01,2600.0,254.0774,254.0774,253.7462,253.9486,2600.0
2019-05-02 11:00:00,275.88,277.0,275.88,277.0,4874.0,253.829,254.8595,253.829,254.8595,4874.0
2019-05-02 11:05:00,277.15,277.98,277.15,277.98,1625.0,254.9975,255.7611,254.9975,255.7611,1625.0
2019-05-02 11:10:00,277.77,277.85,277.39,277.63,2302.0,255.5679,255.6415,255.2183,255.4391,2302.0
2019-05-02 11:15:00,277.68,277.8,277.31,277.49,4999.0,255.4851,255.5955,255.1447,255.3103,4999.0
2019-05-02 11:20:00,277.4,277.4,276.7,276.9,16649.0,255.2275,255.2275,254.5835,254.7675,16649.0
2019-05-02 11:25:00,276.92,277.05,276.56,276.81,5467.0,254.7859,254.9055,254.4546,254.6847,5467.0
2019-05-02 11:30:00,276.77,277.56,276.75,277.44,2900.0,254.6479,255.3747,254.6295,255.2643,2900.0
2019-05-02 11:35:00,277.41,277.75,277.2,277.2,3421.0,255.2367,255.5495,255.0435,255.0435,3421.0
2019-05-02 11:40:00,277.03,277.07,276.4,276.8,5710.0,254.8871,254.9239,254.3074,254.6755,5710.0
2019-05-02 11:45:00,276.65,276.95,276.53,276.95,11220.0,254.5374,254.8135,254.427,254.8135,11220.0
2019-05-02 11:50:00,276.95,277.82,276.89,277.82,6960.0,254.8135,255.6139,254.7583,255.6139,6960.0
2019-05-02 11:55:00,277.8,278.23,277.72,278.23,1900.0,255.5955,255.9912,255.5219,255.9912,1900.0
2019-05-02 12:00:00,278.2,278.2,277.63,277.92,1100.0,255.9636,255.9636,255.4391,255.7059,1100.0
2019-05-02 12:05:00,278.2,278.26,277.98,278.12,2070.0,255.9636,256.0188,255.7611,255.89,2070.0
2019-05-02 12:10:00,278.28,278.52,277.63,277.77,1800.0,256.0372,256.258,255.4391,255.5679,1800.0
2019-05-02 12:15:00,277.8,278.02,277.66,277.66,1750.0,255.5955,255.7979,255.4667,255.4667,1750.0
2019-05-02 12:20:00,277.82,278.16,277.82,278.1,1900.0,255.6139,255.9268,255.6139,255.8716,1900.0
2019-05-02 12:25:00,278.57,278.58,278.17,278.33,800.0,256.304,256.3132,255.936,256.0832,800.0
2019-05-02 12:30:00,278.56,278.68,278.47,278.47,1351.0,256.2948,256.4052,256.212,256.212,1351.0
2019-05-02 12:35:00,278.6,278.87,278.6,278.87,800.0,256.3316,256.58,256.3316,256.58,800.0
2019-05-02 12:40:00,278.86,279.0,278.75,278.82,2500.0,256.5708,256.6996,256.4696,256.534,2500.0
2019-05-02 12:45:00,278.86,279.27,278.75,279.01,1800.0,256.5708,256.948,256.4696,256.7088,1800.0
2019-05-02 12:50:00,279.02,279.32,278.83,279.31,2870.0,256.718,256.994,256.5432,256.9848,2870.0
2019-05-02 12:55:00,279.13,279.52,279.11,279.19,1100.0,256.8192,257.178,256.8008,256.8744,1100.0
2019-05-02 13:00:00,279.45,279.66,279.19,279.19,1579.0,257.1136,257.3069,256.8744,256.8744,1579.0
2019-05-02 13:05:00,279.25,279.83,279.25,279.74,1764.0,256.9296,257.4633,256.9296,257.3805,1764.0
2019-05-02 13:10:00,279.95,280.15,279.81,280.15,3100.0,257.5737,257.7577,257.4449,257.7577,3100.0
2019-05-02 13:15:00,280.16,280.27,280.02,280.1,1411.0,257.7669,257.8681,257.6381,257.7117,1411.0
2019-05-02 13:20:00,280.11,280.21,280.05,280.05,700.0,257.7209,257.8129,257.6657,257.6657,700.0
2019-05-02 13:25:00,280.03,280.16,279.85,279.93,700.0,257.6473,257.7669,257.4817,257.5553,700.0
2019-05-02 13:30:00,279.96,280.11,279.82,280.11,1318.0,257.5829,257.7209,257.4541,257.7209,1318.0
2019-05-02 13:35:00,279.98,280.41,279.96,280.41,1737.0,257.6013,257.9969,257.5829,257.9969,1737.0
2019-05-02 13:40:00,280.46,280.46,280.18,280.29,1961.0,258.0429,258.0429,257.7853,257.8865,1961.0
2019-05-02 13:45:00,280.25,280.25,280.08,280.22,986.0,257.8497,257.8497,257.6933,257.8221,986.0
2019-05-02 13:50:00,280.3,280.52,279.91,279.91,2339.0,257.8957,258.0981,257.5369,257.5369,2339.0
2019-05-02 13:55:00,279.88,279.91,279.7,279.91,3600.0,257.5093,257.5369,257.3437,257.5369,3600.0
2019-05-02 14:00:00,279.9,280.08,279.77,280.08,600.0,257.5277,257.6933,257.4081,257.6933,600.0
2019-05-02 14:05:00,280.12,280.13,279.94,280.07,3118.0,257.7301,257.7393,257.5645,257.6841,3118.0
2019-05-02 14:10:00,280.04,280.42,280.02,280.42,7651.0,257.6565,258.0061,257.6381,258.0061,7651.0
2019-05-02 14:15:00,280.48,280.71,280.38,280.6,2249.0,258.0613,258.2729,257.9693,258.1717,2249.0
2019-05-02 14:20:00,280.45,280.45,280.19,280.37,2177.0,258.0337,258.0337,257.7945,257.9601,2177.0
2019-05-02 14:25:00,280.09,280.09,279.37,279.37,1800.0,257.7025,257.7025,257.04,257.04,1800.0
2019-05-02 14:30:00,279.44,279.71,279.44,279.71,600.0,257.1044,257.3529,257.1044,257.3529,600.0
2019-05-02 14:35:00,279.46,279.84,279.36,279.75,1875.0,257.1228,257.4725,257.0308,257.3897,1875.0
2019-05-02 14:40:00,279.65,279.65,279.53,279.57,1000.0,257.2977,257.2977,257.1873,257.2241,1000.0
2019-05-02 14:45:00,279.52,279.52,279.14,279.32,2645.0,257.178,257.178,256.8284,256.994,2645.0
2019-05-02 14:50:00,279.2,279.59,279.1,279.54,1476.0,256.8836,257.2425,256.7916,257.1965,1476.0
2019-05-02 14:55:00,279.61,279.74,279.54,279.69,1200.0,257.2609,257.3805,257.1965,257.3345,1200.0
2019-05-02 15:00:00,279.71,279.71,279.4,279.5,4700.0,257.3529,257.3529,257.0676,257.1596,4700.0
2019-05-02 15:05:00,279.5,279.74,279.44,279.49,1500.0,257.1596,257.3805,257.1044,257.1504,1500.0
2019-05-02 15:10:00,279.58,279.69,279.36,279.36,3400.0,257.2333,257.3345,257.0308,257.0308,3400.0
2019-05-02 15:15:00,279.43,279.79,279.38,279.64,2448.0,257.0952,257.4265,257.0492,257.2885,2448.0
2019-05-02 15:20:00,279.77,280.27,279.74,280.26,1300.0,257.4081,257.8681,257.3805,257.8589,1300.0
2019-05-02 15:25:00,280.08,280.08,279.72,279.72,8885.0,257.6933,257.6933,257.3621,257.3621,8885.0
2019-05-02 15:30:00,279.78,280.15,279.69,279.72,2600.0,257.4173,257.7577,257.3345,257.3621,2600.0
2019-05-02 15:35:00,279.69,279.98,279.55,279.84,2000.0,257.3345,257.6013,257.2057,257.4725,2000.0
2019-05-02 15:40:00,279.78,279.8,279.33,279.41,8264.0,257.4173,257.4357,257.0032,257.0768,8264.0
2019-05-02 15:45:00,279.39,279.44,278.84,279.02,6061.0,257.0584,257.1044,256.5524,256.718,6061.0
2019-05-02 15:50:00,278.93,279.21,278.84,279.06,15364.0,256.6352,256.8928,256.5524,256.7548,15364.0
2019-05-02 15:55:00,279.07,279.18,278.77,278.99,26400.0,256.764,256.8652,256.488,256.6904,26400.0
2019-05-03 09:30:00,281.27,282.14,281.23,281.85,3181.0,258.7882,259.5886,258.7514,259.3218,3181.0
2019-05-03 09:35:00,281.86,282.6,281.85,282.06,4538.0,259.331,260.0119,259.3218,259.515,4538.0
2019-05-03 09:40:00,282.0,282.26,281.53,281.69,2300.0,259.4598,259.699,259.0274,259.1746,2300.0
2019-05-03 09:45:00,281.55,281.65,281.02,281.64,1966.0,259.0458,259.1378,258.5582,259.1286,1966.0
2019-05-03 09:50:00,281.21,281.39,280.59,281.08,15000.0,258.733,258.8986,258.1625,258.6134,15000.0
2019-05-03 09:55:00,281.13,282.12,281.13,281.6,30842.0,258.6594,259.5702,258.6594,259.0918,30842.0
2019-05-03 10:00:00,281.84,282.42,281.46,282.32,4679.0,259.3126,259.8463,258.963,259.7542,4679.0
2019-05-03 10:05:00,282.66,282.66,281.93,281.93,3390.0,260.0671,260.0671,259.3954,259.3954,3390.0
2019-05-03 10:10:00,281.93,281.93,281.13,281.13,1500.0,259.3954,259.3954,258.6594,258.6594,1500.0
2019-05-03 10:15:00,281.12,281.25,280.83,280.84,654.0,258.6502,258.7698,258.3833,258.3925,654.0
2019-05-03 10:20:00,280.96,281.28,280.96,281.28,900.0,258.503,258.7974,258.503,258.7974,900.0
2019-05-03 10:25:00,281.17,281.37,281.16,281.35,1300.0,258.6962,258.8802,258.687,258.8618,1300.0
2019-05-03 10:30:00,281.35,281.55,281.0,281.49,9346.0,258.8618,259.0458,258.5398,258.9906,9346.0
2019-05-03 10:35:00,281.5,281.67,281.47,281.67,557.0,258.9998,259.1562,258.9722,259.1562,557.0
2019-05-03 10:40:00,281.79,282.15,281.79,282.02,1400.0,259.2666,259.5978,259.2666,259.4782,1400.0
2019-05-03 10:45:00,282.08,282.08,281.69,281.81,2400.0,259.5334,259.5334,259.1746,259.285,2400.0
2019-05-03 10:50:00,281.94,282.22,281.9,282.15,5286.0,259.4046,259.6622,259.3678,259.5978,5286.0
2019-05-03 10:55:00,281.97,282.34,281.97,282.18,5703.0,259.4322,259.7726,259.4322,259.6254,5703.0
2019-05-03 11:00:00,282.26,282.91,282.18,282.7,9805.0,259.699,260.2971,259.6254,260.1039,9805.0
2019-05-03 11:05:00,282.56,282.56,282.31,282.37,900.0,259.9751,259.9751,259.745,259.8003,900.0
2019-05-03 11:10:00,282.38,282.65,282.38,282.64,2732.0,259.8095,260.0579,259.8095,260.0487,2732.0
2019-05-03 11:15:00,282.54,282.55,281.89,281.89,1800.0,259.9567,259.9659,259.3586,259.3586,1800.0
2019-05-03 11:20:00,281.86,281.86,281.65,281.65,500.0,259.331,259.331,259.1378,259.1378,500.0
2019-05-03 11:25:00,281.78,281.78,281.64,281.76,1792.0,259.2574,259.2574,259.1286,259.239,1792.0
2019-05-03 11:30:00,281.76,281.96,281.74,281.94,1500.0,259.239,259.423,259.2206,259.4046,1500.0
2019-05-03 11:35:00,281.86,281.87,281.76,281.81,700.0,259.331,259.3402,259.239,259.285,700.0
2019-05-03 11:40:00,281.82,282.2,281.82,282.19,1400.0,259.2942,259.6438,259.2942,259.6346,1400.0
2019-05-03 11:45:00,282.24,282.43,282.24,282.31,3400.0,259.6806,259.8555,259.6806,259.745,3400.0
2019-05-03 11:50:00,282.28,282.39,282.28,282.35,2792.0,259.7174,259.8187,259.7174,259.7818,2792.0
2019-05-03 11:55:00,282.35,282.35,281.72,281.94,1719.0,259.7818,259.7818,259.2022,259.4046,1719.0
2019-05-03 12:00:00,281.94,282.04,281.85,282.04,1018.0,259.4046,259.4966,259.3218,259.4966,1018.0
2019-05-03 12:05:00,282.31,282.41,282.12,282.15,2941.0,259.745,259.8371,259.5702,259.5978,2941.0
2019-05-03 12:10:00,282.15,282.2,282.02,282.02,3881.0,259.5978,259.6438,259.4782,259.4782,3881.0
2019-05-03 12:15:00,282.07,282.18,282.0,282.09,1600.0,259.5242,259.6254,259.4598,259.5426,1600.0
2019-05-03 12:20:00,282.01,282.28,282.0,282.06,2500.0,259.469,259.7174,259.4598,259.515,2500.0
2019-05-03 12:25:00,282.04,282.12,281.93,282.12,2200.0,259.4966,259.5702,259.3954,259.5702,2200.0
2019-05-03 12:30:00,282.03,282.17,281.92,282.05,3746.0,259.4874,259.6162,259.3862,259.5058,3746.0
2019-05-03 12:35:00,282.09,282.14,281.94,282.14,1700.0,259.5426,259.5886,259.4046,259.5886,1700.0
2019-05-03 12:40:00,282.26,282.26,282.25,282.25,400.0,259.699,259.699,259.6898,259.6898,400.0
2019-05-03 12:45:00,282.18,282.27,282.09,282.09,1601.0,259.6254,259.7082,259.5426,259.5426,1601.0
2019-05-03 12:50:00,282.07,282.17,281.98,282.03,2801.0,259.5242,259.6162,259.4414,259.4874,2801.0
2019-05-03 12:55:00,282.07,282.14,281.99,282.03,42300.0,259.5242,259.5886,259.4506,259.4874,42300.0
2019-05-03 13:00:00,282.05,282.12,281.95,281.95,7840.0,259.5058,259.5702,259.4138,259.4138,7840.0
2019-05-03 13:05:00,281.93,282.21,281.93,281.95,2400.0,259.3954,259.653,259.3954,259.4138,2400.0
2019-05-03 13:10:00,282.02,282.08,281.92,282.07,1488.0,259.4782,259.5334,259.3862,259.5242,1488.0
2019-05-03 13:15:00,282.06,282.14,281.99,282.05,17700.0,259.515,259.5886,259.4506,259.5058,17700.0
2019-05-03 13:20:00,282.03,282.1,282.03,282.06,6900.0,259.4874,259.5518,259.4874,259.515,6900.0
2019-05-03 13:25:00,282.05,282.09,282.01,282.02,3600.0,259.5058,259.5426,259.469,259.4782,3600.0
2019-05-03 13:30:00,281.94,282.13,281.94,282.06,1400.0,259.4046,259.5794,259.4046,259.515,1400.0
2019-05-03 13:35:00,282.05,283.05,282.03,283.05,7949.0,259.5058,260.4259,259.4874,260.4259,7949.0
2019-05-03 13:40:00,283.13,283.81,283.11,283.22,6999.0,260.4995,261.1252,260.4811,260.5823,6999.0
2019-05-03 13:45:00,283.28,283.66,283.28,283.66,800.0,260.6375,260.9871,260.6375,260.9871,800.0
2019-05-03 13:50:00,283.87,284.14,283.87,284.14,1300.0,261.1804,261.4288,261.1804,261.4288,1300.0
2019-05-03 13:55:00,284.12,284.25,283.75,283.86,6616.0,261.4104,261.53,261.0699,261.1712,6616.0
2019-05-03 14:00:00,283.8,283.8,283.59,283.77,3218.0,261.116,261.116,260.9227,261.0883,3218.0
2019-05-03 14:05:00,283.65,283.93,283.65,283.77,2332.0,260.9779,261.2356,260.9779,261.0883,2332.0
2019-05-03 14:10:00,283.91,283.94,283.66,283.69,4362.0,261.2172,261.2448,260.9871,261.0147,4362.0
2019-05-03 14:15:00,283.67,283.83,283.48,283.83,3728.0,260.9963,261.1436,260.8215,261.1436,3728.0
2019-05-03 14:20:00,283.83,283.93,283.52,283.81,3307.0,261.1436,261.2356,260.8583,261.1252,3307.0
2019-05-03 14:25:00,283.71,283.93,283.7,283.91,1200.0,261.0331,261.2356,261.0239,261.2172,1200.0
2019-05-03 14:30:00,283.88,283.91,283.38,283.39,3686.0,261.1896,261.2172,260.7295,260.7387,3686.0
2019-05-03 14:35:00,283.46,283.46,283.31,283.31,1300.0,260.8031,260.8031,260.6651,260.6651,1300.0
2019-05-03 14:40:00,283.32,283.49,283.32,283.49,400.0,260.6743,260.8307,260.6743,260.8307,400.0
2019-05-03 14:45:00,283.69,283.93,283.69,283.91,2100.0,261.0147,261.2356,261.0147,261.2172,2100.0
2019-05-03 14:50:00,283.91,283.94,283.72,283.74,4300.0,261.2172,261.2448,261.0423,261.0607,4300.0
2019-05-03 14:55:00,283.69,283.69,283.5,283.5,1300.0,261.0147,261.0147,260.8399,260.8399,1300.0
2019-05-03 15:00:00,283.48,284.04,283.36,284.02,32300.0,260.8215,261.3368,260.7111,261.3184,32300.0
2019-05-03 15:05:00,284.05,284.27,284.05,284.21,2313.0,261.346,261.5484,261.346,261.4932,2313.0
2019-05-03 15:10:00,284.22,284.35,284.22,284.26,2200.0,261.5024,261.622,261.5024,261.5392,2200.0
2019-05-03 15:15:00,284.32,284.42,283.84,284.0,4890.0,261.5944,261.6864,261.1528,261.3,4890.0
2019-05-03 15:20:00,284.06,284.12,283.93,284.07,2100.0,261.3552,261.4104,261.2356,261.3644,2100.0
2019-05-03 15:25:00,284.09,284.17,284.09,284.17,1400.0,261.3828,261.4564,261.3828,261.4564,1400.0
2019-05-03 15:30:00,284.22,284.22,283.94,284.0,3485.0,261.5024,261.5024,261.2448,261.3,3485.0
2019-05-03 15:35:00,284.02,284.02,283.94,284.02,900.0,261.3184,261.3184,261.2448,261.3184,900.0
2019-05-03 15:40:00,284.13,284.33,284.02,284.2,4300.0,261.4196,261.6036,261.3184,261.484,4300.0
2019-05-03 15:45:00,284.2,284.3,283.98,284.03,8300.0,261.484,261.576,261.2816,261.3276,8300.0
2019-05-03 15:50:00,283.98,284.08,283.95,283.98,13254.0,261.2816,261.3736,261.254,261.2816,13254.0
2019-05-03 15:55:00,284.01,284.05,283.52,283.53,24183.0,261.3092,261.346,260.8583,260.8675,24183.0
2019-05-06 09:30:00,276.74,278.36,274.34,274.92,12920.0,254.6203,256.1108,252.4121,252.9457,12920.0
2019-05-06 09:35:00,275.81,277.0,275.5,276.02,4712.0,253.7646,254.8595,253.4794,253.9578,4712.0
2019-05-06 09:40:00,276.62,276.96,275.0,275.63,9084.0,254.5098,254.8227,253.0193,253.599,9084.0
2019-05-06 09:45:00,275.89,276.39,275.35,275.47,8844.0,253.8382,254.2982,253.3414,253.4518,8844.0
2019-05-06 09:50:00,275.08,275.71,274.14,275.07,15303.0,253.0929,253.6726,252.2281,253.0837,15303.0
2019-05-06 09:55:00,275.24,277.38,275.24,276.12,8218.0,253.2401,255.2091,253.2401,254.0498,8218.0
2019-05-06 10:00:00,276.39,276.39,275.54,275.81,1800.0,254.2982,254.2982,253.5162,253.7646,1800.0
2019-05-06 10:05:00,276.01,276.73,275.55,276.58,6081.0,253.9486,254.6111,253.5254,254.473,6081.0
2019-05-06 10:10:00,276.38,277.27,276.19,276.88,2916.0,254.289,255.1079,254.1142,254.7491,2916.0
2019-05-06 10:15:00,276.72,277.21,276.57,277.21,2544.0,254.6019,255.0527,254.4638,255.0527,2544.0
2019-05-06 10:20:00,277.34,277.68,276.98,276.98,5000.0,255.1723,255.4851,254.8411,254.8411,5000.0
2019-05-06 10:25:00,276.99,277.13,276.65,276.67,9883.0,254.8503,254.9791,254.5374,254.5558,9883.0
2019-05-06 10:30:00,276.51,276.51,276.03,276.06,1000.0,254.4086,254.4086,253.967,253.9946,1000.0
2019-05-06 10:35:00,276.51,277.3,276.51,276.81,7512.0,254.4086,255.1355,254.4086,254.6847,7512.0
2019-05-06 10:40:00,276.9,277.64,276.15,276.42,10862.0,254.7675,255.4483,254.0774,254.3258,10862.0
2019-05-06 10:45:00,276.05,276.46,275.71,276.13,18816.0,253.9854,254.3626,253.6726,254.059,18816.0
2019-05-06 10:50:00,276.08,277.83,276.0,277.55,11692.0,254.013,255.6231,253.9394,255.3655,11692.0
2019-05-06 10:55:00,277.55,278.27,277.55,278.27,1477.0,255.3655,256.028,255.3655,256.028,1477.0
2019-05-06 11:00:00,278.6,278.61,277.93,278.22,3406.0,256.3316,256.3408,255.7151,255.982,3406.0
2019-05-06 11:05:00,277.93,278.03,277.75,277.75,1863.0,255.7151,255.8071,255.5495,255.5495,1863.0
2019-05-06 11:10:00,277.7,278.01,277.7,277.9,1200.0,255.5035,255.7887,255.5035,255.6875,1200.0
2019-05-06 11:15:00,277.84,277.93,277.69,277.76,3200.0,255.6323,255.7151,255.4943,255.5587,3200.0
2019-05-06 11:20:00,278.05,278.65,278.04,278.59,8214.0,255.8255,256.3776,255.8163,256.3224,8214.0
2019-05-06 11:25:00,278.16,278.31,278.08,278.25,1600.0,255.9268,256.0648,255.8531,256.0096,1600.0
2019-05-06 11:30:00,278.32,278.41,277.92,278.0,2800.0,256.074,256.1568,255.7059,255.7795,2800.0
2019-05-06 11:35:00,277.84,277.89,277.83,277.89,300.0,255.6323,255.6783,255.6231,255.6783,300.0
2019-05-06 11:40:00,277.68,278.02,277.68,277.86,3501.0,255.4851,255.7979,255.4851,255.6507,3501.0
2019-05-06 11:45:00,278.16,278.38,278.09,278.13,1600.0,255.9268,256.1292,255.8623,255.8992,1600.0
2019-05-06 11:50:00,277.73,277.73,277.56,277.56,500.0,255.5311,255.5311,255.3747,255.3747,500.0
2019-05-06 11:55:00,277.66,277.69,277.39,277.5,5403.0,255.4667,255.4943,255.2183,255.3195,5403.0
2019-05-06 12:00:00,277.52,277.55,277.11,277.21,900.0,255.3379,255.3655,254.9607,255.0527,900.0
2019-05-06 12:05:00,277.06,277.21,277.06,277.2,2000.0,254.9147,255.0527,254.9147,255.0435,2000.0
2019-05-06 12:10:00,277.28,277.62,277.27,277.62,1000.0,255.1171,255.4299,255.1079,255.4299,1000.0
2019-05-06 12:15:00,277.66,277.66,277.03,277.13,2400.0,255.4667,255.4667,254.8871,254.9791,2400.0
2019-05-06 12:20:00,277.29,277.44,277.23,277.44,500.0,255.1263,255.2643,255.0711,255.2643,500.0
2019-05-06 12:25:00,277.45,277.58,277.22,277.22,1076.0,255.2735,255.3931,255.0619,255.0619,1076.0
2019-05-06 12:30:00,277.18,277.43,277.18,277.38,1500.0,255.0251,255.2551,255.0251,255.2091,1500.0
2019-05-06 12:35:00,277.38,277.91,277.38,277.79,3300.0,255.2091,255.6967,255.2091,255.5863,3300.0
2019-05-06 12:40:00,277.91,277.96,277.4,277.5,2400.0,255.6967,255.7427,255.2275,255.3195,2400.0
2019-05-06 12:45:00,277.45,277.51,277.3,277.43,730.0,255.2735,255.3287,255.1355,255.2551,730.0
2019-05-06 12:50:00,277.4,277.85,277.37,277.37,22191.0,255.2275,255.6415,255.1999,255.1999,22191.0
2019-05-06 12:55:00,277.37,277.54,277.37,277.44,800.0,255.1999,255.3563,255.1999,255.2643,800.0
2019-05-06 13:00:00,277.44,277.56,276.81,276.81,2300.0,255.2643,255.3747,254.6847,254.6847,2300.0
2019-05-06 13:05:00,276.94,277.52,276.86,277.3,2738.0,254.8043,255.3379,254.7307,255.1355,2738.0
2019-05-06 13:10:00,277.27,277.59,277.27,277.59,531.0,255.1079,255.4023,255.1079,255.4023,531.0
2019-05-06 13:15:00,277.5,277.71,277.37,277.38,1100.0,255.3195,255.5127,255.1999,255.2091,1100.0
2019-05-06 13:20:00,277.45,277.72,277.45,277.5,1532.0,255.2735,255.5219,255.2735,255.3195,1532.0
2019-05-06 13:25:00,277.5,277.63,277.49,277.51,700.0,255.3195,255.4391,255.3103,255.3287,700.0
2019-05-06 13:30:00,277.48,277.48,277.14,277.4,1400.0,255.3011,255.3011,254.9883,255.2275,1400.0
2019-05-06 13:35:00,277.36,277.4,277.25,277.25,1301.0,255.1907,255.2275,255.0895,255.0895,1301.0
2019-05-06 13:40:00,277.34,277.59,277.34,277.59,1000.0,255.1723,255.4023,255.1723,255.4023,1000.0
2019-05-06 13:45:00,277.62,277.62,277.43,277.53,1687.0,255.4299,255.4299,255.2551,255.3471,1687.0
2019-05-06 13:50:00,277.6,277.74,277.58,277.74,645.0,255.4115,255.5403,255.3931,255.5403,645.0
2019-05-06 13:55:00,277.68,278.08,277.68,277.8,1400.0,255.4851,255.8531,255.4851,255.5955,1400.0
2019-05-06 14:00:00,277.76,277.76,277.2,277.56,2252.0,255.5587,255.5587,255.0435,255.3747,2252.0
2019-05-06 14:05:00,277.64,277.76,277.63,277.67,1300.0,255.4483,255.5587,255.4391,255.4759,1300.0
2019-05-06 14:10:00,277.7,277.78,277.5,277.6,1500.0,255.5035,255.5771,255.3195,255.4115,1500.0
2019-05-06 14:15:00,277.5,277.65,277.5,277.62,1000.0,255.3195,255.4575,255.3195,255.4299,1000.0
2019-05-06 14:20:00,277.8,277.89,277.64,277.65,4316.0,255.5955,255.6783,255.4483,255.4575,4316.0
2019-05-06 14:25:00,277.66,277.86,277.66,277.82,500.0,255.4667,255.6507,255.4667,255.6139,500.0
2019-05-06 14:30:00,277.88,278.56,277.88,278.56,2518.0,255.6691,256.2948,255.6691,256.2948,2518.0
2019-05-06 14:35:00,278.47,278.63,278.46,278.48,700.0,256.212,256.3592,256.2028,256.2212,700.0
2019-05-06 14:40:00,278.3,278.72,278.28,278.72,1700.0,256.0556,256.442,256.0372,256.442,1700.0
2019-05-06 14:45:00,278.72,279.0,278.72,278.87,2530.0,256.442,256.6996,256.442,256.58,2530.0
2019-05-06 14:50:00,278.91,279.36,278.91,279.36,560.0,256.6168,257.0308,256.6168,257.0308,560.0
2019-05-06 14:55:00,279.39,279.59,279.17,279.18,2943.0,257.0584,257.2425,256.856,256.8652,2943.0
2019-05-06 15:00:00,279.07,279.36,278.92,278.93,2485.0,256.764,257.0308,256.626,256.6352,2485.0
2019-05-06 15:05:00,279.05,279.34,279.01,279.08,1500.0,256.7456,257.0124,256.7088,256.7732,1500.0
2019-05-06 15:10:00,279.19,279.19,278.95,278.95,500.0,256.8744,256.8744,256.6536,256.6536,500.0
2019-05-06 15:15:00,279.03,279.11,278.83,278.83,1275.0,256.7272,256.8008,256.5432,256.5432,1275.0
2019-05-06 15:20:00,278.83,279.23,278.83,279.16,2600.0,256.5432,256.9112,256.5432,256.8468,2600.0
2019-05-06 15:25:00,279.26,279.38,279.19,279.24,2102.0,256.9388,257.0492,256.8744,256.9204,2102.0
2019-05-06 15:30:00,279.31,279.43,279.12,279.43,2800.0,256.9848,257.0952,256.81,257.0952,2800.0
2019-05-06 15:35:00,279.6,279.86,279.52,279.81,3600.0,257.2517,257.4909,257.178,257.4449,3600.0
2019-05-06 15:40:00,279.77,279.88,279.41,279.47,5914.0,257.4081,257.5093,257.0768,257.132,5914.0
2019-05-06 15:45:00,279.44,279.61,279.28,279.61,4875.0,257.1044,257.2609,256.9572,257.2609,4875.0
2019-05-06 15:50:00,279.47,279.76,279.43,279.65,10098.0,257.132,257.3989,257.0952,257.2977,10098.0
2019-05-06 15:55:00,279.46,279.52,279.26,279.33,13394.0,257.1228,257.178,256.9388,257.0032,13394.0
2019-05-07 09:30:00,276.33,276.33,274.27,274.39,4731.0,254.243,254.243,252.3477,252.4581,4731.0
2019-05-07 09:35:00,274.56,275.47,274.39,275.42,2865.0,252.6145,253.4518,252.4581,253.4058,2865.0
2019-05-07 09:40:00,275.28,275.6,274.86,274.98,13287.0,253.277,253.5714,252.8905,253.0009,13287.0
2019-05-07 09:45:00,274.7,275.35,272.95,272.95,12853.0,252.7433,253.3414,251.1332,251.1332,12853.0
2019-05-07 09:50:00,272.88,272.89,271.57,272.38,14513.0,251.0688,251.078,249.8635,250.6087,14513.0
2019-05-07 09:55:00,272.49,274.39,272.48,274.37,10961.0,250.71,252.4581,250.7008,252.4397,10961.0
2019-05-07 10:00:00,274.77,274.77,271.94,272.5,7910.0,252.8077,252.8077,250.2039,250.7192,7910.0
2019-05-07 10:05:00,272.37,272.65,272.36,272.39,4025.0,250.5995,250.8572,250.5903,250.6179,4025.0
2019-05-07 10:10:00,272.38,272.88,272.38,272.85,2010.0,250.6087,251.0688,250.6087,251.0412,2010.0
2019-05-07 10:15:00,272.48,273.29,272.31,273.29,4952.0,250.7008,251.446,250.5443,251.446,4952.0
2019-05-07 10:20:00,273.19,273.64,272.97,273.37,3300.0,251.354,251.768,251.1516,251.5196,3300.0
2019-05-07 10:25:00,273.37,274.17,273.31,274.17,6530.0,251.5196,252.2557,251.4644,252.2557,6530.0
2019-05-07 10:30:00,274.47,274.71,274.13,274.33,6200.0,252.5317,252.7525,252.2189,252.4029,6200.0
2019-05-07 10:35:00,274.4,274.41,273.68,273.97,3700.0,252.4673,252.4765,251.8048,252.0717,3700.0
2019-05-07 10:40:00,273.7,273.95,273.28,273.54,1802.0,251.8232,252.0533,251.4368,251.676,1802.0
2019-05-07 10:45:00,274.07,274.22,273.81,273.93,5998.0,252.1637,252.3017,251.9244,252.0349,5998.0
2019-05-07 10:50:00,274.1,274.51,273.76,274.35,27616.0,252.1913,252.5685,251.8784,252.4213,27616.0
2019-05-07 10:55:00,274.35,274.35,273.73,273.89,11810.0,252.4213,252.4213,251.8508,251.9981,11810.0
2019-05-07 11:00:00,273.84,274.04,273.58,274.04,8247.0,251.9521,252.1361,251.7128,252.1361,8247.0
2019-05-07 11:05:00,274.31,275.14,274.2,275.14,4077.0,252.3845,253.1481,252.2833,253.1481,4077.0
2019-05-07 11:10:00,274.96,275.12,274.78,274.98,3700.0,252.9825,253.1297,252.8169,253.0009,3700.0
2019-05-07 11:15:00,275.22,275.47,274.77,274.94,3576.0,253.2217,253.4518,252.8077,252.9641,3576.0
2019-05-07 11:20:00,274.77,275.28,274.56,275.16,1509.0,252.8077,253.277,252.6145,253.1665,1509.0
2019-05-07 11:25:00,274.93,275.29,274.56,275.16,4590.0,252.9549,253.2862,252.6145,253.1665,4590.0
2019-05-07 11:30:00,275.24,275.81,275.24,275.24,1360.0,253.2401,253.7646,253.2401,253.2401,1360.0
2019-05-07 11:35:00,275.11,275.11,274.01,274.3,2360.0,253.1205,253.1205,252.1085,252.3753,2360.0
2019-05-07 11:40:00,274.47,274.7,274.15,274.21,2300.0,252.5317,252.7433,252.2373,252.2925,2300.0
2019-05-07 11:45:00,274.12,274.83,274.09,274.7,7475.0,252.2097,252.8629,252.1821,252.7433,7475.0
2019-05-07 11:50:00,274.59,274.59,273.96,274.39,1632.0,252.6421,252.6421,252.0625,252.4581,1632.0
2019-05-07 11:55:00,274.21,274.54,273.91,274.31,2600.0,252.2925,252.5961,252.0165,252.3845,2600.0
2019-05-07 12:00:00,274.42,274.54,273.81,274.54,2365.0,252.4857,252.5961,251.9244,252.5961,2365.0
2019-05-07 12:05:00,274.57,275.76,274.57,275.75,2849.0,252.6237,253.7186,252.6237,253.7094,2849.0
2019-05-07 12:10:00,275.6,276.39,275.6,276.35,3923.0,253.5714,254.2982,253.5714,254.2614,3923.0
2019-05-07 12:15:00,276.16,276.4,276.16,276.32,1935.0,254.0866,254.3074,254.0866,254.2338,1935.0
2019-05-07 12:20:00,276.32,276.44,276.1,276.42,4327.0,254.2338,254.3442,254.0314,254.3258,4327.0
2019-05-07 12:25:00,276.44,277.13,276.44,277.03,1900.0,254.3442,254.9791,254.3442,254.8871,1900.0
2019-05-07 12:30:00,277.1,277.38,276.73,276.89,6421.0,254.9515,255.2091,254.6111,254.7583,6421.0
2019-05-07 12:35:00,276.99,276.99,276.49,276.49,1900.0,254.8503,254.8503,254.3902,254.3902,1900.0
2019-05-07 12:40:00,276.4,276.42,276.09,276.18,1900.0,254.3074,254.3258,254.0222,254.105,1900.0
2019-05-07 12:45:00,276.28,276.68,276.25,276.58,1303.0,254.197,254.5651,254.1694,254.473,1303.0
2019-05-07 12:50:00,276.7,277.3,276.7,276.86,2907.0,254.5835,255.1355,254.5835,254.7307,2907.0
2019-05-07 12:55:00,276.79,276.84,276.62,276.62,4225.0,254.6663,254.7123,254.5098,254.5098,4225.0
2019-05-07 13:00:00,276.51,276.71,276.31,276.66,15296.0,254.4086,254.5927,254.2246,254.5466,15296.0
2019-05-07 13:05:00,276.77,276.98,275.72,276.0,13339.0,254.6479,254.8411,253.6818,253.9394,13339.0
2019-05-07 13:10:00,275.65,275.95,275.02,275.37,7508.0,253.6174,253.8934,253.0377,253.3598,7508.0
2019-05-07 13:15:00,275.33,275.51,274.82,275.4,2600.0,253.323,253.4886,252.8537,253.3874,2600.0
2019-05-07 13:20:00,275.65,275.85,275.1,275.48,12686.0,253.6174,253.8014,253.1113,253.461,12686.0
2019-05-07 13:25:00,275.31,275.46,275.14,275.36,3700.0,253.3046,253.4426,253.1481,253.3506,3700.0
2019-05-07 13:30:00,275.2,275.6,275.07,275.6,6722.0,253.2033,253.5714,253.0837,253.5714,6722.0
2019-05-07 13:35:00,275.35,275.35,275.11,275.2,700.0,253.3414,253.3414,253.1205,253.2033,700.0
2019-05-07 13:40:00,275.31,275.41,274.93,275.41,3012.0,253.3046,253.3966,252.9549,253.3966,3012.0
2019-05-07 13:45:00,275.62,275.87,275.59,275.82,2057.0,253.5898,253.8198,253.5622,253.7738,2057.0
2019-05-07 13:50:00,276.35,276.83,276.35,276.63,3252.0,254.2614,254.7031,254.2614,254.519,3252.0
2019-05-07 13:55:00,276.66,276.69,276.31,276.31,1764.0,254.5466,254.5743,254.2246,254.2246,1764.0
2019-05-07 14:00:00,276.06,276.07,275.6,275.6,1000.0,253.9946,254.0038,253.5714,253.5714,1000.0
2019-05-07 14:05:00,275.68,276.6,275.67,276.14,1900.0,253.645,254.4914,253.6358,254.0682,1900.0
2019-05-07 14:10:00,276.26,276.26,276.12,276.12,200.0,254.1786,254.1786,254.0498,254.0498,200.0
2019-05-07 14:15:00,276.12,276.4,275.95,276.24,2439.0,254.0498,254.3074,253.8934,254.1602,2439.0
2019-05-07 14:20:00,276.4,276.4,276.17,276.19,500.0,254.3074,254.3074,254.0958,254.1142,500.0
2019-05-07 14:25:00,276.02,276.02,275.78,275.88,1017.0,253.9578,253.9578,253.737,253.829,1017.0
2019-05-07 14:30:00,275.36,275.52,275.14,275.37,1000.0,253.3506,253.4978,253.1481,253.3598,1000.0
2019-05-07 14:35:00,275.14,275.18,274.87,275.02,500.0,253.1481,253.1849,252.8997,253.0377,500.0
2019-05-07 14:40:00,275.35,275.57,275.08,275.08,1310.0,253.3414,253.5438,253.0929,253.0929,1310.0
2019-05-07 14:45:00,275.12,275.32,274.9,275.22,3867.0,253.1297,253.3138,252.9273,253.2217,3867.0
2019-05-07 14:50:00,275.28,275.74,275.03,275.74,1200.0,253.277,253.7002,253.0469,253.7002,1200.0
2019-05-07 14:55:00,275.65,276.06,275.65,275.8,800.0,253.6174,253.9946,253.6174,253.7554,800.0
2019-05-07 15:00:00,275.88,275.88,275.12,275.13,1761.0,253.829,253.829,253.1297,253.1389,1761.0
2019-05-07 15:05:00,274.74,275.32,274.74,275.32,800.0,252.7801,253.3138,252.7801,253.3138,800.0
2019-05-07 15:10:00,275.27,275.68,275.14,275.28,2300.0,253.2678,253.645,253.1481,253.277,2300.0
2019-05-07 15:15:00,275.38,275.49,275.22,275.43,1036.0,253.369,253.4702,253.2217,253.415,1036.0
2019-05-07 15:20:00,275.19,275.3,274.52,274.76,3909.0,253.1941,253.2954,252.5777,252.7985,3909.0
2019-05-07 15:25:00,274.72,274.86,274.61,274.86,3528.0,252.7617,252.8905,252.6605,252.8905,3528.0
2019-05-07 15:30:00,274.7,274.83,274.26,274.5,3600.0,252.7433,252.8629,252.3385,252.5593,3600.0
2019-05-07 15:35:00,274.42,274.48,273.9,274.19,4837.0,252.4857,252.5409,252.0073,252.2741,4837.0
2019-05-07 15:40:00,274.11,275.26,274.1,275.26,3406.0,252.2005,253.2586,252.1913,253.2586,3406.0
2019-05-07 15:45:00,275.26,275.57,275.04,275.57,3312.0,253.2586,253.5438,253.0561,253.5438,3312.0
2019-05-07 15:50:00,275.67,276.63,275.35,276.39,15997.0,253.6358,254.519,253.3414,254.2982,15997.0
2019-05-07 15:55:00,276.5,277.02,276.36,276.48,22103.0,254.3994,254.8779,254.2706,254.381,22103.0
2019-05-08 09:30:00,276.25,276.74,274.09,274.25,4234.0,254.1694,254.6203,252.1821,252.3293,4234.0
2019-05-08 09:35:00,275.19,275.2,274.22,275.12,6938.0,253.1941,253.2033,252.3017,253.1297,6938.0
2019-05-08 09:40:00,275.35,276.36,275.06,275.44,4200.0,253.3414,254.2706,253.0745,253.4242,4200.0
2019-05-08 09:45:00,275.29,275.3,273.94,274.39,3310.0,253.2862,253.2954,252.0441,252.4581,3310.0
2019-05-08 09:50:00,274.27,274.66,274.26,274.26,1200.0,252.3477,252.7065,252.3385,252.3385,1200.0
2019-05-08 09:55:00,274.22,274.41,273.86,274.36,5110.0,252.3017,252.4765,251.9705,252.4305,5110.0
2019-05-08 10:00:00,274.39,275.23,274.39,274.78,3635.0,252.4581,253.2309,252.4581,252.8169,3635.0
2019-05-08 10:05:00,274.9,275.79,274.89,275.69,3700.0,252.9273,253.7462,252.9181,253.6542,3700.0
2019-05-08 10:10:00,275.58,276.16,275.51,275.88,4189.0,253.553,254.0866,253.4886,253.829,4189.0
2019-05-08 10:15:00,275.72,276.54,275.72,276.26,3395.0,253.6818,254.4362,253.6818,254.1786,3395.0
2019-05-08 10:20:00,276.55,276.55,275.94,276.16,2614.0,254.4454,254.4454,253.8842,254.0866,2614.0
2019-05-08 10:25:00,276.0,276.08,275.66,275.71,4489.0,253.9394,254.013,253.6266,253.6726,4489.0
2019-05-08 10:30:00,275.42,275.63,275.21,275.5,4900.0,253.4058,253.599,253.2125,253.4794,4900.0
2019-05-08 10:35:00,275.52,275.54,274.79,274.81,2677.0,253.4978,253.5162,252.8261,252.8445,2677.0
2019-05-08 10:40:00,274.93,275.41,274.93,275.32,1618.0,252.9549,253.3966,252.9549,253.3138,1618.0
2019-05-08 10:45:00,275.46,275.51,274.91,274.91,1400.0,253.4426,253.4886,252.9365,252.9365,1400.0
2019-05-08 10:50:00,275.02,275.17,274.82,275.17,1979.0,253.0377,253.1757,252.8537,253.1757,1979.0
2019-05-08 10:55:00,274.96,276.04,274.83,275.83,5395.0,252.9825,253.9762,252.8629,253.783,5395.0
2019-05-08 11:00:00,276.07,276.82,275.62,276.16,2723.0,254.0038,254.6939,253.5898,254.0866,2723.0
2019-05-08 11:05:00,276.38,277.33,276.13,276.42,2711.0,254.289,255.1631,254.059,254.3258,2711.0
2019-05-08 11:10:00,276.55,276.87,276.55,276.69,1800.0,254.4454,254.7399,254.4454,254.5743,1800.0
2019-05-08 11:15:00,277.38,278.02,277.15,277.91,6007.0,255.2091,255.7979,254.9975,255.6967,6007.0
2019-05-08 11:20:00,277.88,277.94,277.07,277.13,4301.0,255.6691,255.7243,254.9239,254.9791,4301.0
2019-05-08 11:25:00,277.47,277.47,277.08,277.08,1000.0,255.2919,255.2919,254.9331,254.9331,1000.0
2019-05-08 11:30:00,276.86,277.34,276.4,276.59,2200.0,254.7307,255.1723,254.3074,254.4822,2200.0
2019-05-08 11:35:00,276.64,276.65,276.07,276.28,1004.0,254.5282,254.5374,254.0038,254.197,1004.0
2019-05-08 11:40:00,276.01,276.36,276.01,276.13,1244.0,253.9486,254.2706,253.9486,254.059,1244.0
2019-05-08 11:45:00,276.25,276.83,276.25,276.83,1600.0,254.1694,254.7031,254.1694,254.7031,1600.0
2019-05-08 11:50:00,277.06,277.06,276.91,276.99,641.0,254.9147,254.9147,254.7767,254.8503,641.0
2019-05-08 11:55:00,276.96,277.51,276.88,277.28,2100.0,254.8227,255.3287,254.7491,255.1171,2100.0
2019-05-08 12:00:00,277.31,277.32,276.34,276.46,2117.0,255.1447,255.1539,254.2522,254.3626,2117.0
2019-05-08 12:05:00,276.6,276.6,276.43,276.43,300.0,254.4914,254.4914,254.335,254.335,300.0
2019-05-08 12:10:00,276.75,276.9,276.6,276.85,1700.0,254.6295,254.7675,254.4914,254.7215,1700.0
2019-05-08 12:15:00,276.93,277.14,276.93,277.1,1484.0,254.7951,254.9883,254.7951,254.9515,1484.0
2019-05-08 12:20:00,277.04,277.4,277.03,277.4,300.0,254.8963,255.2275,254.8871,255.2275,300.0
2019-05-08 12:25:00,277.31,277.68,277.31,277.68,406.0,255.1447,255.4851,255.1447,255.4851,406.0
2019-05-08 12:30:00,277.58,277.66,277.39,277.66,1306.0,255.3931,255.4667,255.2183,255.4667,1306.0
2019-05-08 12:35:00,277.47,277.67,277.46,277.47,2500.0,255.2919,255.4759,255.2827,255.2919,2500.0
2019-05-08 12:40:00,277.37,277.37,277.23,277.35,1300.0,255.1999,255.1999,255.0711,255.1815,1300.0
2019-05-08 12:45:00,277.46,278.11,277.46,277.97,2500.0,255.2827,255.8808,255.2827,255.7519,2500.0
2019-05-08 12:50:00,278.24,278.24,277.53,277.54,2660.0,256.0004,256.0004,255.3471,255.3563,2660.0
2019-05-08 12:55:00,277.67,277.9,277.67,277.78,500.0,255.4759,255.6875,255.4759,255.5771,500.0
2019-05-08 13:00:00,277.9,277.9,277.71,277.81,1739.0,255.6875,255.6875,255.5127,255.6047,1739.0
2019-05-08 13:05:00,277.88,277.88,277.62,277.71,1239.0,255.6691,255.6691,255.4299,255.5127,1239.0
2019-05-08 13:10:00,277.54,277.54,277.15,277.16,1200.0,255.3563,255.3563,254.9975,255.0067,1200.0
2019-05-08 13:15:00,277.14,277.27,277.14,277.27,414.0,254.9883,255.1079,254.9883,255.1079,414.0
2019-05-08 13:20:00,277.52,277.67,277.45,277.59,600.0,255.3379,255.4759,255.2735,255.4023,600.0
2019-05-08 13:25:00,277.77,278.11,277.77,278.07,3300.0,255.5679,255.8808,255.5679,255.8439,3300.0
2019-05-08 13:30:00,278.06,278.23,277.91,278.05,1846.0,255.8347,255.9912,255.6967,255.8255,1846.0
2019-05-08 13:35:00,277.97,277.98,277.3,277.42,1500.0,255.7519,255.7611,255.1355,255.2459,1500.0
2019-05-08 13:40:00,277.4,277.62,277.4,277.62,540.0,255.2275,255.4299,255.2275,255.4299,540.0
2019-05-08 13:45:00,277.61,277.61,277.01,277.34,1409.0,255.4207,255.4207,254.8687,255.1723,1409.0
2019-05-08 13:50:00,277.36,277.8,277.36,277.67,2039.0,255.1907,255.5955,255.1907,255.4759,2039.0
2019-05-08 13:55:00,277.89,277.89,277.67,277.72,1525.0,255.6783,255.6783,255.4759,255.5219,1525.0
2019-05-08 14:00:00,277.73,277.77,277.43,277.43,1900.0,255.5311,255.5679,255.2551,255.2551,1900.0
2019-05-08 14:05:00,277.58,277.88,277.58,277.84,1501.0,255.3931,255.6691,255.3931,255.6323,1501.0
2019-05-08 14:10:00,277.76,277.76,277.29,277.36,1500.0,255.5587,255.5587,255.1263,255.1907,1500.0
2019-05-08 14:15:00,277.45,277.58,277.45,277.48,500.0,255.2735,255.3931,255.2735,255.3011,500.0
2019-05-08 14:20:00,277.53,277.82,277.46,277.82,1937.0,255.3471,255.6139,255.2827,255.6139,1937.0
2019-05-08 14:25:00,277.98,278.09,277.73,277.88,2308.0,255.7611,255.8623,255.5311,255.6691,2308.0
2019-05-08 14:30:00,278.04,278.1,277.88,278.01,1100.0,255.8163,255.8716,255.6691,255.7887,1100.0
2019-05-08 14:35:00,277.93,277.93,277.73,277.74,1600.0,255.7151,255.7151,255.5311,255.5403,1600.0
2019-05-08 14:40:00,277.87,278.28,277.86,278.25,2334.0,255.6599,256.0372,255.6507,256.0096,2334.0
2019-05-08 14:45:00,278.18,278.45,277.88,278.35,5223.0,255.9452,256.1936,255.6691,256.1016,5223.0
2019-05-08 14:50:00,278.17,278.41,278.12,278.41,1700.0,255.936,256.1568,255.89,256.1568,1700.0
2019-05-08 14:55:00,278.55,278.57,278.18,278.57,2550.0,256.2856,256.304,255.9452,256.304,2550.0
2019-05-08 15:00:00,278.64,278.79,278.46,278.46,4500.0,256.3684,256.5064,256.2028,256.2028,4500.0
2019-05-08 15:05:00,278.46,278.56,278.18,278.19,2400.0,256.2028,256.2948,255.9452,255.9544,2400.0
2019-05-08 15:10:00,277.99,278.15,277.88,277.98,2300.0,255.7703,255.9176,255.6691,255.7611,2300.0
2019-05-08 15:15:00,277.86,278.21,277.8,278.21,1200.0,255.6507,255.9728,255.5955,255.9728,1200.0
2019-05-08 15:20:00,278.27,278.35,278.14,278.3,2330.0,256.028,256.1016,255.9084,256.0556,2330.0
2019-05-08 15:25:00,278.14,278.31,277.96,278.13,2600.0,255.9084,256.0648,255.7427,255.8992,2600.0
2019-05-08 15:30:00,278.15,278.45,278.09,278.09,2650.0,255.9176,256.1936,255.8623,255.8623,2650.0
2019-05-08 15:35:00,278.13,278.22,278.04,278.04,2200.0,255.8992,255.982,255.8163,255.8163,2200.0
2019-05-08 15:40:00,277.95,277.97,277.62,277.72,4945.0,255.7335,255.7519,255.4299,255.5219,4945.0
2019-05-08 15:45:00,277.73,277.76,277.4,277.41,4403.0,255.5311,255.5587,255.2275,255.2367,4403.0
2019-05-08 15:50:00,277.39,277.41,277.02,277.02,7988.0,255.2183,255.2367,254.8779,254.8779,7988.0
2019-05-08 15:55:00,277.04,277.06,276.61,276.84,19566.0,254.8963,254.9147,254.5006,254.7123,19566.0
2019-05-09 09:30:00,273.14,274.05,272.01,272.64,10580.0,251.308,252.1453,250.2683,250.848,10580.0
2019-05-09 09:35:00,273.32,273.62,271.3,272.2,5695.0,251.4736,251.7496,249.6151,250.4431,5695.0
2019-05-09 09:40:00,271.94,271.94,270.83,270.83,4047.0,250.2039,250.2039,249.1826,249.1826,4047.0
2019-05-09 09:45:00,270.87,271.21,270.23,270.47,2800.0,249.2194,249.5323,248.6306,248.8514,2800.0
2019-05-09 09:50:00,270.18,270.48,269.9,269.99,5205.0,248.5846,248.8606,248.327,248.4098,5205.0
2019-05-09 09:55:00,270.37,271.14,270.36,271.14,5481.0,248.7594,249.4679,248.7502,249.4679,5481.0
2019-05-09 10:00:00,270.95,271.13,269.85,269.97,5974.0,249.293,249.4587,248.281,248.3914,5974.0
2019-05-09 10:05:00,270.14,271.15,270.14,271.15,3107.0,248.5478,249.4771,248.5478,249.4771,3107.0
2019-05-09 10:10:00,271.06,271.07,270.67,270.83,1149.0,249.3943,249.4035,249.0354,249.1826,1149.0
2019-05-09 10:15:00,270.8,271.19,270.39,270.49,7494.0,249.155,249.5139,248.7778,248.8698,7494.0
2019-05-09 10:20:00,270.41,270.41,269.35,269.35,2600.0,248.7962,248.7962,247.8209,247.8209,2600.0
2019-05-09 10:25:00,269.07,269.41,268.83,268.9,7713.0,247.5633,247.8761,247.3425,247.4069,7713.0
2019-05-09 10:30:00,268.71,269.03,268.54,268.88,5072.0,247.2321,247.5265,247.0757,247.3885,5072.0
2019-05-09 10:35:00,269.0,269.23,267.65,268.07,10678.0,247.4989,247.7105,246.2568,246.6432,10678.0
2019-05-09 10:40:00,267.94,268.97,267.7,268.66,9704.0,246.5236,247.4713,246.3028,247.1861,9704.0
2019-05-09 10:45:00,268.63,269.22,268.5,269.18,1800.0,247.1585,247.7013,247.0389,247.6645,1800.0
2019-05-09 10:50:00,269.17,269.17,268.34,268.52,2100.0,247.6553,247.6553,246.8917,247.0573,2100.0
2019-05-09 10:55:00,268.35,268.35,267.94,267.94,1700.0,246.9009,246.9009,246.5236,246.5236,1700.0
2019-05-09 11:00:00,267.8,268.22,267.74,268.22,1900.0,246.3948,246.7813,246.3396,246.7813,1900.0
2019-05-09 11:05:00,268.1,268.18,267.74,267.75,2800.0,246.6708,246.7445,246.3396,246.3488,2800.0
2019-05-09 11:10:00,267.99,268.77,267.99,268.77,2303.0,246.5696,247.2873,246.5696,247.2873,2303.0
2019-05-09 11:15:00,268.46,268.88,268.44,268.77,1872.0,247.0021,247.3885,246.9837,247.2873,1872.0
2019-05-09 11:20:00,268.58,268.86,268.43,268.49,1600.0,247.1125,247.3701,246.9745,247.0297,1600.0
2019-05-09 11:25:00,268.55,268.6,268.13,268.38,1200.0,247.0849,247.1309,246.6984,246.9285,1200.0
2019-05-09 11:30:00,268.61,269.3,268.61,269.3,3515.0,247.1401,247.7749,247.1401,247.7749,3515.0
2019-05-09 11:35:00,269.36,269.72,269.36,269.63,1800.0,247.8301,248.1614,247.8301,248.0786,1800.0
2019-05-09 11:40:00,269.64,269.77,269.18,269.58,2616.0,248.0878,248.2074,247.6645,248.0326,2616.0
2019-05-09 11:45:00,269.58,270.06,269.56,269.97,2200.0,248.0326,248.4742,248.0141,248.3914,2200.0
2019-05-09 11:50:00,269.86,270.15,269.56,269.94,2812.0,248.2902,248.557,248.0141,248.3638,2812.0
2019-05-09 11:55:00,270.06,270.18,269.56,269.56,4010.0,248.4742,248.5846,248.0141,248.0141,4010.0
2019-05-09 12:00:00,269.69,269.69,269.35,269.61,2824.0,248.1338,248.1338,247.8209,248.0602,2824.0
2019-05-09 12:05:00,269.69,269.89,269.62,269.75,1800.0,248.1338,248.3178,248.0694,248.189,1800.0
2019-05-09 12:10:00,269.81,270.17,269.8,270.06,3453.0,248.2442,248.5754,248.235,248.4742,3453.0
2019-05-09 12:15:00,270.05,270.22,269.77,270.05,9908.0,248.465,248.6214,248.2074,248.465,9908.0
2019-05-09 12:20:00,270.06,270.26,270.02,270.18,6992.0,248.4742,248.6582,248.4374,248.5846,6992.0
2019-05-09 12:25:00,270.27,271.37,270.27,271.37,2829.0,248.6674,249.6795,248.6674,249.6795,2829.0
2019-05-09 12:30:00,271.71,272.36,271.71,272.29,2562.0,249.9923,250.5903,249.9923,250.5259,2562.0
2019-05-09 12:35:00,272.28,272.54,272.21,272.23,1600.0,250.5167,250.756,250.4523,250.4707,1600.0
2019-05-09 12:40:00,272.87,272.88,272.01,272.5,5065.0,251.0596,251.0688,250.2683,250.7192,5065.0
2019-05-09 12:45:00,272.5,272.61,271.86,272.42,4767.0,250.7192,250.8204,250.1303,250.6456,4767.0
2019-05-09 12:50:00,272.49,272.78,272.36,272.69,2323.0,250.71,250.9768,250.5903,250.894,2323.0
2019-05-09 12:55:00,272.84,273.03,272.83,272.89,1900.0,251.032,251.2068,251.0228,251.078,1900.0
2019-05-09 13:00:00,273.02,273.58,273.02,273.23,1716.0,251.1976,251.7128,251.1976,251.3908,1716.0
2019-05-09 13:05:00,273.41,273.51,273.27,273.32,1800.0,251.5564,251.6484,251.4276,251.4736,1800.0
2019-05-09 13:10:00,273.51,273.67,273.48,273.67,1200.0,251.6484,251.7956,251.6208,251.7956,1200.0
2019-05-09 13:15:00,273.8,273.8,273.13,273.13,1607.0,251.9152,251.9152,251.2988,251.2988,1607.0
2019-05-09 13:20:00,273.06,273.3,273.0,273.27,2611.0,251.2344,251.4552,251.1792,251.4276,2611.0
2019-05-09 13:25:00,273.17,273.17,273.16,273.16,406.0,251.3356,251.3356,251.3264,251.3264,406.0
2019-05-09 13:30:00,273.04,273.46,273.04,273.36,1500.0,251.216,251.6024,251.216,251.5104,1500.0
2019-05-09 13:35:00,273.45,273.73,273.42,273.59,1200.0,251.5932,251.8508,251.5656,251.722,1200.0
2019-05-09 13:40:00,273.73,273.94,273.57,273.83,1000.0,251.8508,252.0441,251.7036,251.9428,1000.0
2019-05-09 13:45:00,274.05,274.62,273.97,274.62,3905.0,252.1453,252.6697,252.0717,252.6697,3905.0
2019-05-09 13:50:00,274.69,274.69,273.96,274.15,2540.0,252.7341,252.7341,252.0625,252.2373,2540.0
2019-05-09 13:55:00,273.83,274.09,273.7,274.09,1015.0,251.9428,252.1821,251.8232,252.1821,1015.0
2019-05-09 14:00:00,274.0,274.16,273.38,273.39,1200.0,252.0993,252.2465,251.5288,251.538,1200.0
2019-05-09 14:05:00,273.47,273.59,273.17,273.18,7169.0,251.6116,251.722,251.3356,251.3448,7169.0
2019-05-09 14:10:00,273.18,273.3,272.97,273.3,1126.0,251.3448,251.4552,251.1516,251.4552,1126.0
2019-05-09 14:15:00,273.58,274.11,273.58,274.11,2200.0,251.7128,252.2005,251.7128,252.2005,2200.0
2019-05-09 14:20:00,274.13,274.33,273.99,273.99,1920.0,252.2189,252.4029,252.0901,252.0901,1920.0
2019-05-09 14:25:00,273.7,273.7,273.56,273.57,1116.0,251.8232,251.8232,251.6944,251.7036,1116.0
2019-05-09 14:30:00,273.56,273.9,273.56,273.78,2800.0,251.6944,252.0073,251.6944,251.8968,2800.0
2019-05-09 14:35:00,273.82,274.03,273.82,273.86,800.0,251.9336,252.1269,251.9336,251.9705,800.0
2019-05-09 14:40:00,274.11,274.21,273.97,273.98,1900.0,252.2005,252.2925,252.0717,252.0809,1900.0
2019-05-09 14:45:00,273.65,273.79,273.54,273.57,2608.0,251.7772,251.906,251.676,251.7036,2608.0
2019-05-09 14:50:00,273.56,273.88,273.56,273.62,1675.0,251.6944,251.9889,251.6944,251.7496,1675.0
2019-05-09 14:55:00,273.59,273.72,272.61,272.76,3050.0,251.722,251.8416,250.8204,250.9584,3050.0
2019-05-09 15:00:00,272.81,272.88,272.34,272.79,2284.0,251.0044,251.0688,250.5719,250.986,2284.0
2019-05-09 15:05:00,272.47,272.47,272.01,272.06,1207.0,250.6916,250.6916,250.2683,250.3143,1207.0
2019-05-09 15:10:00,271.96,272.23,271.92,272.13,1901.0,250.2223,250.4707,250.1855,250.3787,1901.0
2019-05-09 15:15:00,272.23,272.57,272.07,272.56,1500.0,250.4707,250.7836,250.3235,250.7744,1500.0
2019-05-09 15:20:00,272.5,272.61,272.16,272.16,2225.0,250.7192,250.8204,250.4063,250.4063,2225.0
2019-05-09 15:25:00,272.31,272.77,272.3,272.77,1710.0,250.5443,250.9676,250.5351,250.9676,1710.0
2019-05-09 15:30:00,272.83,273.42,272.83,273.35,3256.0,251.0228,251.5656,251.0228,251.5012,3256.0
2019-05-09 15:35:00,273.42,273.54,273.17,273.54,3932.0,251.5656,251.676,251.3356,251.676,3932.0
2019-05-09 15:40:00,273.54,273.54,273.13,273.23,4002.0,251.676,251.676,251.2988,251.3908,4002.0
2019-05-09 15:45:00,273.19,273.54,272.93,272.93,6077.0,251.354,251.676,251.1148,251.1148,6077.0
2019-05-09 15:50:00,272.76,273.5,272.75,273.5,7019.0,250.9584,251.6392,250.9492,251.6392,7019.0
2019-05-09 15:55:00,273.45,273.66,273.14,273.31,13444.0,251.5932,251.7864,251.308,251.4644,13444.0
2019-05-10 09:30:00,270.59,272.99,270.59,271.11,3930.0,250.3011,252.5211,250.3011,250.7821,3930.0
2019-05-10 09:35:00,271.25,271.25,270.65,271.15,1600.0,250.9116,250.9116,250.3566,250.8191,1600.0
2019-05-10 09:40:00,271.14,271.46,270.92,271.0,8600.0,250.8098,251.1058,250.6063,250.6803,8600.0
2019-05-10 09:45:00,271.46,271.97,271.46,271.97,800.0,251.1058,251.5776,251.1058,251.5776,800.0
2019-05-10 09:50:00,271.83,271.83,271.08,271.12,1900.0,251.4481,251.4481,250.7543,250.7913,1900.0
2019-05-10 09:55:00,271.23,271.68,270.83,270.83,4613.0,250.8931,251.3093,250.5231,250.5231,4613.0
2019-05-10 10:00:00,270.8,270.87,270.52,270.77,2256.0,250.4953,250.5601,250.2363,250.4676,2256.0
2019-05-10 10:05:00,270.34,270.37,269.88,269.88,2900.0,250.0698,250.0976,249.6443,249.6443,2900.0
2019-05-10 10:10:00,270.1,270.1,269.2,269.2,1100.0,249.8478,249.8478,249.0153,249.0153,1100.0
2019-05-10 10:15:00,268.98,269.0,268.54,268.54,7800.0,248.8118,248.8303,248.4048,248.4048,7800.0
2019-05-10 10:20:00,268.77,268.78,268.39,268.39,2200.0,248.6175,248.6268,248.266,248.266,2200.0
2019-05-10 10:25:00,268.36,268.62,268.22,268.28,1800.0,248.2383,248.4788,248.1088,248.1643,1800.0
2019-05-10 10:30:00,268.24,268.24,267.17,267.23,9136.0,248.1273,248.1273,247.1375,247.193,9136.0
2019-05-10 10:35:00,267.02,267.17,267.02,267.02,6780.0,246.9988,247.1375,246.9988,246.9988,6780.0
2019-05-10 10:40:00,267.17,267.62,266.3,267.62,2776.0,247.1375,247.5538,246.3327,247.5538,2776.0
2019-05-10 10:45:00,267.45,267.63,267.24,267.24,2536.0,247.3965,247.563,247.2023,247.2023,2536.0
2019-05-10 10:50:00,267.34,267.9,267.2,267.75,1200.0,247.2948,247.8128,247.1653,247.674,1200.0
2019-05-10 10:55:00,268.01,268.01,267.46,267.47,1750.0,247.9145,247.9145,247.4058,247.415,1750.0
2019-05-10 11:00:00,267.36,267.38,266.23,266.6,2771.0,247.3133,247.3318,246.268,246.6102,2771.0
2019-05-10 11:05:00,266.87,267.38,266.66,267.38,9759.0,246.86,247.3318,246.6657,247.3318,9759.0
2019-05-10 11:10:00,267.72,267.86,267.34,267.34,1200.0,247.6463,247.7758,247.2948,247.2948,1200.0
2019-05-10 11:15:00,267.46,267.46,267.0,267.39,1924.0,247.4058,247.4058,246.9803,247.341,1924.0
2019-05-10 11:20:00,267.36,267.67,267.36,267.41,10071.0,247.3133,247.6,247.3133,247.3595,10071.0
2019-05-10 11:25:00,267.62,267.71,267.23,267.23,750.0,247.5538,247.637,247.193,247.193,750.0
2019-05-10 11:30:00,266.81,267.06,266.71,266.88,900.0,246.8045,247.0358,246.712,246.8693,900.0
2019-05-10 11:35:00,266.85,267.82,266.84,267.46,1635.0,246.8415,247.7388,246.8323,247.4058,1635.0
2019-05-10 11:40:00,267.6,267.88,266.77,267.17,2121.0,247.5353,247.7943,246.7675,247.1375,2121.0
2019-05-10 11:45:00,266.86,266.86,266.86,266.86,100.0,246.8508,246.8508,246.8508,246.8508,100.0
2019-05-10 11:50:00,266.79,267.35,266.77,266.9,1100.0,246.786,247.304,246.7675,246.8878,1100.0
2019-05-10 11:55:00,267.24,267.47,267.05,267.06,2000.0,247.2023,247.415,247.0265,247.0358,2000.0
2019-05-10 12:00:00,267.55,267.81,267.39,267.81,500.0,247.489,247.7295,247.341,247.7295,500.0
2019-05-10 12:05:00,267.97,267.98,267.68,267.68,300.0,247.8775,247.8868,247.6093,247.6093,300.0
2019-05-10 12:10:00,268.0,268.4,268.0,268.26,1000.0,247.9053,248.2753,247.9053,248.1458,1000.0
2019-05-10 12:15:00,268.32,268.57,268.3,268.48,1862.0,248.2013,248.4325,248.1828,248.3493,1862.0
2019-05-10 12:20:00,268.35,268.44,268.22,268.43,600.0,248.229,248.3123,248.1088,248.303,600.0
2019-05-10 12:25:00,268.31,268.61,268.13,268.52,1100.0,248.192,248.4695,248.0255,248.3863,1100.0
2019-05-10 12:30:00,268.53,269.08,268.53,269.04,1600.0,248.3955,248.9043,248.3955,248.8673,1600.0
2019-05-10 12:35:00,268.94,269.04,268.72,268.72,636.0,248.7748,248.8673,248.5713,248.5713,636.0
2019-05-10 12:40:00,268.93,268.93,268.76,268.79,500.0,248.7655,248.7655,248.6083,248.636,500.0
2019-05-10 12:45:00,268.44,268.44,268.2,268.2,800.0,248.3123,248.3123,248.0903,248.0903,800.0
2019-05-10 12:50:00,268.32,269.27,268.31,268.97,2200.0,248.2013,249.0801,248.192,248.8025,2200.0
2019-05-10 12:55:00,268.86,268.92,268.71,268.88,4082.0,248.7008,248.7563,248.562,248.7193,4082.0
2019-05-10 13:00:00,268.82,269.27,268.82,269.27,1877.0,248.6638,249.0801,248.6638,249.0801,1877.0
2019-05-10 13:05:00,269.26,269.26,269.11,269.11,200.0,249.0708,249.0708,248.932,248.932,200.0
2019-05-10 13:10:00,268.96,269.29,268.96,269.29,1400.0,248.7933,249.0986,248.7933,249.0986,1400.0
2019-05-10 13:15:00,269.29,269.63,269.29,269.51,500.0,249.0986,249.4131,249.0986,249.3021,500.0
2019-05-10 13:20:00,269.55,269.85,269.54,269.67,2600.0,249.3391,249.6166,249.3298,249.4501,2600.0
2019-05-10 13:25:00,269.56,269.68,269.08,269.09,1701.0,249.3483,249.4593,248.9043,248.9135,1701.0
2019-05-10 13:30:00,269.01,269.2,269.01,269.2,1229.0,248.8395,249.0153,248.8395,249.0153,1229.0
2019-05-10 13:35:00,269.32,269.32,268.96,268.97,989.0,249.1263,249.1263,248.7933,248.8025,989.0
2019-05-10 13:40:00,269.06,269.09,268.82,268.82,1100.0,248.8858,248.9135,248.6638,248.6638,1100.0
2019-05-10 13:45:00,268.83,269.5,268.83,269.44,1000.0,248.673,249.2928,248.673,249.2373,1000.0
2019-05-10 13:50:00,269.71,270.21,269.63,269.63,5495.0,249.4871,249.9496,249.4131,249.4131,5495.0
2019-05-10 13:55:00,269.48,269.61,269.28,269.38,1100.0,249.2743,249.3946,249.0893,249.1818,1100.0
2019-05-10 14:00:00,269.46,269.91,269.27,269.91,2300.0,249.2558,249.6721,249.0801,249.6721,2300.0
2019-05-10 14:05:00,269.93,270.1,269.83,270.06,2396.0,249.6906,249.8478,249.5981,249.8108,2396.0
2019-05-10 14:10:00,269.89,269.98,269.6,269.73,2530.0,249.6536,249.7368,249.3853,249.5056,2530.0
2019-05-10 14:15:00,269.59,269.59,268.52,268.52,2333.0,249.3761,249.3761,248.3863,248.3863,2333.0
2019-05-10 14:20:00,268.68,268.7,268.41,268.53,2800.0,248.5343,248.5528,248.2845,248.3955,2800.0
2019-05-10 14:25:00,268.48,268.71,268.38,268.68,1600.0,248.3493,248.562,248.2568,248.5343,1600.0
2019-05-10 14:30:00,268.76,268.85,268.39,268.61,3904.0,248.6083,248.6915,248.266,248.4695,3904.0
2019-05-10 14:35:00,268.72,268.91,268.7,268.89,1736.0,248.5713,248.747,248.5528,248.7285,1736.0
2019-05-10 14:40:00,268.82,268.98,268.54,268.68,2100.0,248.6638,248.8118,248.4048,248.5343,2100.0
2019-05-10 14:45:00,268.62,268.81,268.48,268.75,1700.0,248.4788,248.6545,248.3493,248.599,1700.0
2019-05-10 14:50:00,268.82,269.58,268.82,269.45,2500.0,248.6638,249.3668,248.6638,249.2466,2500.0
2019-05-10 14:55:00,269.45,269.45,268.92,268.96,2430.0,249.2466,249.2466,248.7563,248.7933,2430.0
2019-05-10 15:00:00,269.04,269.45,268.98,269.13,5500.0,248.8673,249.2466,248.8118,248.9505,5500.0
2019-05-10 15:05:00,269.1,269.1,268.52,268.73,17891.0,248.9228,248.9228,248.3863,248.5805,17891.0
2019-05-10 15:10:00,268.72,268.88,268.44,268.75,5221.0,248.5713,248.7193,248.3123,248.599,5221.0
2019-05-10 15:15:00,268.73,269.74,268.61,269.54,5800.0,248.5805,249.5148,248.4695,249.3298,5800.0
2019-05-10 15:20:00,269.56,269.96,269.39,269.88,5400.0,249.3483,249.7183,249.1911,249.6443,5400.0
2019-05-10 15:25:00,269.84,270.0,269.57,269.78,7469.0,249.6073,249.7553,249.3576,249.5518,7469.0
2019-05-10 15:30:00,269.64,269.68,268.86,268.9,5900.0,249.4223,249.4593,248.7008,248.7378,5900.0
2019-05-10 15:35:00,268.65,268.65,267.84,267.93,5663.0,248.5065,248.5065,247.7573,247.8405,5663.0
2019-05-10 15:40:00,267.93,268.09,267.55,267.69,6100.0,247.8405,247.9885,247.489,247.6185,6100.0
2019-05-10 15:45:00,267.67,267.89,267.2,267.27,7704.0,247.6,247.8035,247.1653,247.23,7704.0
2019-05-10 15:50:00,267.24,267.39,266.6,267.02,16757.0,247.2023,247.341,246.6102,246.9988,16757.0
2019-05-10 15:55:00,266.99,267.96,266.99,267.74,26577.0,246.971,247.8683,246.971,247.6648,26577.0
2019-05-13 09:30:00,263.05,263.81,262.46,263.25,5708.0,243.3264,244.0294,242.7807,243.5114,5708.0
2019-05-13 09:35:00,262.7,263.44,262.1,262.97,11050.0,243.0027,243.6872,242.4477,243.2524,11050.0
2019-05-13 09:40:00,263.21,264.1,263.06,263.98,6241.0,243.4744,244.2977,243.3357,244.1867,6241.0
2019-05-13 09:45:00,263.52,263.52,262.54,262.54,5757.0,243.7612,243.7612,242.8547,242.8547,5757.0
2019-05-13 09:50:00,262.62,262.67,261.7,261.95,9790.0,242.9287,242.9749,242.0777,242.3089,9790.0
2019-05-13 09:55:00,262.36,263.23,262.12,263.08,2931.0,242.6882,243.4929,242.4662,243.3542,2931.0
2019-05-13 10:00:00,262.63,262.63,261.27,261.3,2145.0,242.9379,242.9379,241.6799,241.7076,2145.0
2019-05-13 10:05:00,261.27,261.5,260.93,261.5,1750.0,241.6799,241.8926,241.3654,241.8926,1750.0
2019-05-13 10:10:00,261.25,261.41,260.95,261.35,2963.0,241.6614,241.8094,241.3839,241.7539,2963.0
2019-05-13 10:15:00,261.06,261.82,261.04,261.6,1779.0,241.4856,242.1887,241.4671,241.9851,1779.0
2019-05-13 10:20:00,261.53,262.05,261.44,262.05,1856.0,241.9204,242.4014,241.8371,242.4014,1856.0
2019-05-13 10:25:00,261.9,262.15,261.54,261.79,2973.0,242.2627,242.4939,241.9296,242.1609,2973.0
2019-05-13 10:30:00,261.64,261.9,261.42,261.74,5975.0,242.0222,242.2627,241.8186,242.1147,5975.0
2019-05-13 10:35:00,261.72,262.0,261.45,261.64,2810.0,242.0962,242.3552,241.8464,242.0222,2810.0
2019-05-13 10:40:00,261.8,261.92,261.28,261.28,7116.0,242.1702,242.2812,241.6891,241.6891,7116.0
2019-05-13 10:45:00,261.51,261.51,260.14,260.24,2100.0,241.9019,241.9019,240.6346,240.7271,2100.0
2019-05-13 10:50:00,260.23,260.3,259.73,259.96,4791.0,240.7179,240.7826,240.2554,240.4681,4791.0
2019-05-13 10:55:00,260.08,260.14,259.52,259.88,3735.0,240.5791,240.6346,240.0611,240.3941,3735.0
2019-05-13 11:00:00,260.05,260.46,259.4,259.5,6045.0,240.5514,240.9306,239.9501,240.0426,6045.0
2019-05-13 11:05:00,259.45,260.16,259.45,260.0,2701.0,239.9964,240.6531,239.9964,240.5051,2701.0
2019-05-13 11:10:00,259.87,260.53,259.72,260.53,1631.0,240.3849,240.9954,240.2461,240.9954,1631.0
2019-05-13 11:15:00,260.39,260.39,259.78,259.79,2259.0,240.8659,240.8659,240.3016,240.3109,2259.0
2019-05-13 11:20:00,259.76,260.46,259.76,260.34,1100.0,240.2831,240.9306,240.2831,240.8196,1100.0
2019-05-13 11:25:00,260.49,260.83,260.23,260.23,2168.0,240.9584,241.2729,240.7179,240.7179,2168.0
2019-05-13 11:30:00,260.26,260.46,260.18,260.32,4943.0,240.7456,240.9306,240.6716,240.8011,4943.0
2019-05-13 11:35:00,260.14,260.18,259.7,260.05,2303.0,240.6346,240.6716,240.2276,240.5514,2303.0
2019-05-13 11:40:00,259.64,259.8,259.28,259.29,2300.0,240.1721,240.3201,239.8391,239.8484,2300.0
2019-05-13 11:45:00,259.35,259.49,259.01,259.18,4093.0,239.9039,240.0334,239.5893,239.7466,4093.0
2019-05-13 11:50:00,259.18,259.28,259.07,259.25,1600.0,239.7466,239.8391,239.6448,239.8114,1600.0
2019-05-13 11:55:00,259.38,260.03,259.24,259.75,7947.0,239.9316,240.5329,239.8021,240.2739,7947.0
2019-05-13 12:00:00,259.79,259.85,259.17,259.33,1500.0,240.3109,240.3664,239.7374,239.8854,1500.0
2019-05-13 12:05:00,259.32,259.36,258.71,258.94,4245.0,239.8761,239.9131,239.3118,239.5246,4245.0
2019-05-13 12:10:00,259.37,259.48,259.22,259.47,2023.0,239.9224,240.0241,239.7836,240.0149,2023.0
2019-05-13 12:15:00,259.26,259.73,259.07,259.72,2700.0,239.8206,240.2554,239.6448,240.2461,2700.0
2019-05-13 12:20:00,259.84,260.44,259.74,259.91,21700.0,240.3571,240.9121,240.2646,240.4219,21700.0
2019-05-13 12:25:00,259.87,259.87,259.44,259.77,2179.0,240.3849,240.3849,239.9871,240.2924,2179.0
2019-05-13 12:30:00,259.79,260.05,259.48,260.0,2716.0,240.3109,240.5514,240.0241,240.5051,2716.0
2019-05-13 12:35:00,259.94,260.34,259.94,260.05,2000.0,240.4496,240.8196,240.4496,240.5514,2000.0
2019-05-13 12:40:00,259.93,259.95,259.43,259.76,2000.0,240.4404,240.4589,239.9779,240.2831,2000.0
2019-05-13 12:45:00,259.83,260.22,259.83,260.09,6690.0,240.3479,240.7086,240.3479,240.5884,6690.0
2019-05-13 12:50:00,260.01,260.08,259.8,259.86,4500.0,240.5144,240.5791,240.3201,240.3756,4500.0
2019-05-13 12:55:00,259.79,259.82,259.38,259.53,4528.0,240.3109,240.3386,239.9316,240.0704,4528.0
2019-05-13 13:00:00,259.44,259.49,259.06,259.08,1700.0,239.9871,240.0334,239.6356,239.6541,1700.0
2019-05-13 13:05:00,259.22,259.95,259.22,259.32,1900.0,239.7836,240.4589,239.7836,239.8761,1900.0
2019-05-13 13:10:00,259.39,259.61,259.39,259.61,2149.0,239.9409,240.1444,239.9409,240.1444,2149.0
2019-05-13 13:15:00,259.53,259.95,259.48,259.67,6375.0,240.0704,240.4589,240.0241,240.1999,6375.0
2019-05-13 13:20:00,259.69,259.86,259.54,259.86,1800.0,240.2184,240.3756,240.0796,240.3756,1800.0
2019-05-13 13:25:00,259.92,259.96,259.4,259.4,1900.0,240.4311,240.4681,239.9501,239.9501,1900.0
2019-05-13 13:30:00,259.56,259.86,259.56,259.79,2600.0,240.0981,240.3756,240.0981,240.3109,2600.0
2019-05-13 13:35:00,259.89,260.44,259.77,260.2,2600.0,240.4034,240.9121,240.2924,240.6901,2600.0
2019-05-13 13:40:00,260.39,260.57,260.06,260.06,2453.0,240.8659,241.0324,240.5606,240.5606,2453.0
2019-05-13 13:45:00,259.93,260.33,259.82,260.16,2200.0,240.4404,240.8104,240.3386,240.6531,2200.0
2019-05-13 13:50:00,260.12,260.44,260.12,260.39,1800.0,240.6161,240.9121,240.6161,240.8659,1800.0
2019-05-13 13:55:00,260.33,260.88,260.23,260.88,4336.0,240.8104,241.3191,240.7179,241.3191,4336.0
2019-05-13 14:00:00,260.83,260.91,260.72,260.8,1900.0,241.2729,241.3469,241.1711,241.2451,1900.0
2019-05-13 14:05:00,260.85,261.13,260.76,260.78,12644.0,241.2914,241.5504,241.2081,241.2266,12644.0
2019-05-13 14:10:00,260.84,260.84,260.14,260.19,2900.0,241.2821,241.2821,240.6346,240.6809,2900.0
2019-05-13 14:15:00,260.2,260.49,260.2,260.32,2014.0,240.6901,240.9584,240.6901,240.8011,2014.0
2019-05-13 14:20:00,260.37,260.5,260.03,260.11,5923.0,240.8474,240.9676,240.5329,240.6069,5923.0
2019-05-13 14:25:00,260.43,261.38,260.39,260.94,3300.0,240.9029,241.7816,240.8659,241.3746,3300.0
2019-05-13 14:30:00,261.1,261.31,261.03,261.12,5499.0,241.5226,241.7169,241.4579,241.5411,5499.0
2019-05-13 14:35:00,261.24,261.38,260.83,260.9,2500.0,241.6521,241.7816,241.2729,241.3376,2500.0
2019-05-13 14:40:00,260.82,261.03,260.19,260.5,7000.0,241.2636,241.4579,240.6809,240.9676,7000.0
2019-05-13 14:45:00,260.52,261.17,260.51,261.14,4867.0,240.9861,241.5874,240.9769,241.5596,4867.0
2019-05-13 14:50:00,261.22,261.54,261.15,261.33,2970.0,241.6336,241.9296,241.5689,241.7354,2970.0
2019-05-13 14:55:00,261.26,261.59,260.94,260.94,3905.0,241.6706,241.9759,241.3746,241.3746,3905.0
2019-05-13 15:00:00,260.87,261.55,260.87,260.96,4300.0,241.3099,241.9389,241.3099,241.3931,4300.0
2019-05-13 15:05:00,261.1,261.78,261.1,261.32,2735.0,241.5226,242.1517,241.5226,241.7261,2735.0
2019-05-13 15:10:00,261.38,261.42,260.86,261.03,7796.0,241.7816,241.8186,241.3006,241.4579,7796.0
2019-05-13 15:15:00,261.02,261.23,260.83,260.84,5451.0,241.4486,241.6429,241.2729,241.2821,5451.0
2019-05-13 15:20:00,260.91,260.91,260.57,260.57,2100.0,241.3469,241.3469,241.0324,241.0324,2100.0
2019-05-13 15:25:00,260.35,260.44,259.9,260.03,3400.0,240.8289,240.9121,240.4126,240.5329,3400.0
2019-05-13 15:30:00,259.93,259.93,259.22,259.47,6671.0,240.4404,240.4404,239.7836,240.0149,6671.0
2019-05-13 15:35:00,259.6,259.6,259.04,259.19,3548.0,240.1351,240.1351,239.6171,239.7559,3548.0
2019-05-13 15:40:00,259.27,259.71,259.27,259.48,4040.0,239.8299,240.2369,239.8299,240.0241,4040.0
2019-05-13 15:45:00,259.48,259.96,259.48,259.96,6664.0,240.0241,240.4681,240.0241,240.4681,6664.0
2019-05-13 15:50:00,259.97,260.08,259.31,259.74,15327.0,240.4774,240.5791,239.8669,240.2646,15327.0
2019-05-13 15:55:00,259.76,260.36,259.37,259.99,31757.0,240.2831,240.8381,239.9224,240.4959,31757.0
2019-05-14 09:30:00,260.83,261.27,260.14,261.27,5162.0,241.2729,241.6799,240.6346,241.6799,5162.0
2019-05-14 09:35:00,261.27,261.61,260.15,260.5,3203.0,241.6799,241.9944,240.6439,240.9676,3203.0
2019-05-14 09:40:00,260.42,260.65,260.42,260.51,400.0,240.8936,241.1064,240.8936,240.9769,400.0
2019-05-14 09:45:00,260.9,260.9,259.79,259.8,2130.0,241.3376,241.3376,240.3109,240.3201,2130.0
2019-05-14 09:50:00,259.55,260.36,259.55,260.3,1015.0,240.0889,240.8381,240.0889,240.7826,1015.0
2019-05-14 09:55:00,260.11,260.46,259.92,259.93,13023.0,240.6069,240.9306,240.4311,240.4404,13023.0
2019-05-14 10:00:00,259.86,260.01,259.27,259.27,8000.0,240.3756,240.5144,239.8299,239.8299,8000.0
2019-05-14 10:05:00,259.49,259.63,259.29,259.52,2595.0,240.0334,240.1629,239.8484,240.0611,2595.0
2019-05-14 10:10:00,259.5,259.65,259.27,259.65,2941.0,240.0426,240.1814,239.8299,240.1814,2941.0
2019-05-14 10:15:00,259.71,260.35,259.66,260.24,2035.0,240.2369,240.8289,240.1906,240.7271,2035.0
2019-05-14 10:20:00,260.01,260.42,259.83,259.83,1660.0,240.5144,240.8936,240.3479,240.3479,1660.0
2019-05-14 10:25:00,259.88,260.1,259.88,260.09,924.0,240.3941,240.5976,240.3941,240.5884,924.0
2019-05-14 10:30:00,259.93,260.42,259.9,259.94,4703.0,240.4404,240.8936,240.4126,240.4496,4703.0
2019-05-14 10:35:00,259.9,260.41,259.88,260.41,1390.0,240.4126,240.8844,240.3941,240.8844,1390.0
2019-05-14 10:40:00,260.28,260.74,260.27,260.57,1057.0,240.7641,241.1896,240.7549,241.0324,1057.0
2019-05-14 10:45:00,260.56,260.62,260.43,260.45,1121.0,241.0231,241.0786,240.9029,240.9214,1121.0
2019-05-14 10:50:00,260.31,260.31,260.0,260.0,1700.0,240.7919,240.7919,240.5051,240.5051,1700.0
2019-05-14 10:55:00,259.99,260.59,259.99,260.59,3065.0,240.4959,241.0509,240.4959,241.0509,3065.0
2019-05-14 11:00:00,260.67,260.67,260.52,260.56,1038.0,241.1249,241.1249,240.9861,241.0231,1038.0
2019-05-14 11:05:00,260.56,261.1,260.56,261.01,11895.0,241.0231,241.5226,241.0231,241.4394,11895.0
2019-05-14 11:10:00,261.09,261.34,261.09,261.34,800.0,241.5134,241.7446,241.5134,241.7446,800.0
2019-05-14 11:15:00,261.34,261.64,261.33,261.49,900.0,241.7446,242.0222,241.7354,241.8834,900.0
2019-05-14 11:20:00,261.47,261.96,261.47,261.84,1700.0,241.8649,242.3182,241.8649,242.2072,1700.0
2019-05-14 11:25:00,262.09,262.09,261.81,261.81,1200.0,242.4384,242.4384,242.1794,242.1794,1200.0
2019-05-14 11:30:00,261.81,261.93,261.68,261.93,665.0,242.1794,242.2904,242.0592,242.2904,665.0
2019-05-14 11:35:00,262.08,262.13,261.97,262.07,1398.0,242.4292,242.4754,242.3274,242.4199,1398.0
2019-05-14 11:40:00,262.07,262.07,261.59,261.59,1900.0,242.4199,242.4199,241.9759,241.9759,1900.0
2019-05-14 11:45:00,261.76,261.95,261.76,261.94,960.0,242.1332,242.3089,242.1332,242.2997,960.0
2019-05-14 11:50:00,261.86,262.2,261.83,262.15,900.0,242.2257,242.5402,242.1979,242.4939,900.0
2019-05-14 11:55:00,262.15,262.35,262.01,262.05,1850.0,242.4939,242.6789,242.3644,242.4014,1850.0
2019-05-14 12:00:00,262.07,262.42,262.07,262.37,10737.0,242.4199,242.7437,242.4199,242.6974,10737.0
2019-05-14 12:05:00,262.42,262.42,262.04,262.04,700.0,242.7437,242.7437,242.3922,242.3922,700.0
2019-05-14 12:10:00,262.12,262.32,262.12,262.18,915.0,242.4662,242.6512,242.4662,242.5217,915.0
2019-05-14 12:15:00,262.15,262.15,261.85,261.85,700.0,242.4939,242.4939,242.2164,242.2164,700.0
2019-05-14 12:20:00,262.08,262.17,261.97,262.16,500.0,242.4292,242.5124,242.3274,242.5032,500.0
2019-05-14 12:25:00,262.16,262.16,262.11,262.11,300.0,242.5032,242.5032,242.4569,242.4569,300.0
2019-05-14 12:30:00,262.1,262.1,261.57,261.76,1800.0,242.4477,242.4477,241.9574,242.1332,1800.0
2019-05-14 12:35:00,261.79,261.95,261.79,261.95,300.0,242.1609,242.3089,242.1609,242.3089,300.0
2019-05-14 12:40:00,262.07,262.18,262.07,262.08,1294.0,242.4199,242.5217,242.4199,242.4292,1294.0
2019-05-14 12:45:00,262.07,262.24,262.07,262.18,500.0,242.4199,242.5772,242.4199,242.5217,500.0
2019-05-14 12:50:00,262.18,262.18,262.18,262.18,0.0,242.5217,242.5217,242.5217,242.5217,0.0
2019-05-14 12:55:00,262.44,262.69,262.36,262.52,3481.0,242.7622,242.9934,242.6882,242.8362,3481.0
2019-05-14 13:00:00,262.44,262.71,262.44,262.68,1346.0,242.7622,243.0119,242.7622,242.9842,1346.0
2019-05-14 13:05:00,262.59,262.66,262.56,262.56,2015.0,242.9009,242.9657,242.8732,242.8732,2015.0
2019-05-14 13:10:00,262.57,262.94,262.57,262.81,817.0,242.8824,243.2247,242.8824,243.1044,817.0
2019-05-14 13:15:00,262.8,262.86,262.51,262.53,7500.0,243.0952,243.1507,242.8269,242.8454,7500.0
2019-05-14 13:20:00,262.63,262.91,262.62,262.86,5618.0,242.9379,243.1969,242.9287,243.1507,5618.0
2019-05-14 13:25:00,262.68,262.68,262.29,262.3,1800.0,242.9842,242.9842,242.6234,242.6327,1800.0
2019-05-14 13:30:00,262.2,262.29,262.2,262.29,300.0,242.5402,242.6234,242.5402,242.6234,300.0
2019-05-14 13:35:00,262.26,262.28,262.19,262.28,1200.0,242.5957,242.6142,242.5309,242.6142,1200.0
2019-05-14 13:40:00,262.37,262.51,262.3,262.42,700.0,242.6974,242.8269,242.6327,242.7437,700.0
2019-05-14 13:45:00,262.22,262.3,262.2,262.21,3733.0,242.5587,242.6327,242.5402,242.5494,3733.0
2019-05-14 13:50:00,262.32,262.5,262.29,262.29,1300.0,242.6512,242.8177,242.6234,242.6234,1300.0
2019-05-14 13:55:00,262.23,262.33,262.23,262.31,406.0,242.5679,242.6604,242.5679,242.6419,406.0
2019-05-14 14:00:00,262.15,262.15,261.95,261.97,600.0,242.4939,242.4939,242.3089,242.3274,600.0
2019-05-14 14:05:00,261.87,262.08,261.64,262.08,1756.0,242.2349,242.4292,242.0222,242.4292,1756.0
2019-05-14 14:10:00,262.01,262.02,261.93,261.98,412.0,242.3644,242.3737,242.2904,242.3367,412.0
2019-05-14 14:15:00,262.0,262.3,261.97,262.3,1000.0,242.3552,242.6327,242.3274,242.6327,1000.0
2019-05-14 14:20:00,262.24,262.45,262.23,262.45,990.0,242.5772,242.7714,242.5679,242.7714,990.0
2019-05-14 14:25:00,262.5,262.64,262.34,262.63,1335.0,242.8177,242.9472,242.6697,242.9379,1335.0
2019-05-14 14:30:00,262.66,262.81,262.52,262.65,2101.0,242.9657,243.1044,242.8362,242.9564,2101.0
2019-05-14 14:35:00,262.72,262.83,262.65,262.83,1600.0,243.0212,243.1229,242.9564,243.1229,1600.0
2019-05-14 14:40:00,262.9,262.9,262.75,262.81,603.0,243.1877,243.1877,243.0489,243.1044,603.0
2019-05-14 14:45:00,262.75,262.75,262.28,262.29,1400.0,243.0489,243.0489,242.6142,242.6234,1400.0
2019-05-14 14:50:00,262.01,262.01,261.71,261.71,200.0,242.3644,242.3644,242.0869,242.0869,200.0
2019-05-14 14:55:00,261.85,262.27,261.76,262.19,1000.0,242.2164,242.6049,242.1332,242.5309,1000.0
2019-05-14 15:00:00,261.89,262.4,261.89,262.4,1500.0,242.2534,242.7252,242.2534,242.7252,1500.0
2019-05-14 15:05:00,262.22,262.84,262.22,262.84,1341.0,242.5587,243.1322,242.5587,243.1322,1341.0
2019-05-14 15:10:00,262.74,262.74,262.44,262.44,2728.0,243.0397,243.0397,242.7622,242.7622,2728.0
2019-05-14 15:15:00,262.46,262.49,262.46,262.49,400.0,242.7807,242.8084,242.7807,242.8084,400.0
2019-05-14 15:20:00,262.69,262.69,262.49,262.56,1400.0,242.9934,242.9934,242.8084,242.8732,1400.0
2019-05-14 15:25:00,262.63,262.85,262.54,262.54,3300.0,242.9379,243.1414,242.8547,242.8547,3300.0
2019-05-14 15:30:00,262.61,262.61,261.72,261.73,6220.0,242.9194,242.9194,242.0962,242.1054,6220.0
2019-05-14 15:35:00,261.8,262.33,261.8,262.27,5700.0,242.1702,242.6604,242.1702,242.6049,5700.0
2019-05-14 15:40:00,262.36,262.49,262.07,262.17,6708.0,242.6882,242.8084,242.4199,242.5124,6708.0
2019-05-14 15:45:00,261.96,262.25,261.72,262.13,3859.0,242.3182,242.5864,242.0962,242.4754,3859.0
2019-05-14 15:50:00,262.04,262.3,261.72,262.3,10000.0,242.3922,242.6327,242.0962,242.6327,10000.0
2019-05-14 15:55:00,262.3,262.36,261.79,262.07,17918.0,242.6327,242.6882,242.1609,242.4199,17918.0
2019-05-15 09:30:00,259.69,260.35,258.42,258.99,5511.0,240.2184,240.8289,239.0436,239.5708,5511.0
2019-05-15 09:35:00,259.76,260.27,259.76,259.96,500.0,240.2831,240.7549,240.2831,240.4681,500.0
2019-05-15 09:40:00,260.16,260.52,259.61,260.43,2000.0,240.6531,240.9861,240.1444,240.9029,2000.0
2019-05-15 09:45:00,260.98,260.98,259.88,259.88,1100.0,241.4116,241.4116,240.3941,240.3941,1100.0
2019-05-15 09:50:00,260.45,261.16,260.26,261.02,1402.0,240.9214,241.5781,240.7456,241.4486,1402.0
2019-05-15 09:55:00,261.24,261.57,260.99,261.57,1300.0,241.6521,241.9574,241.4209,241.9574,1300.0
2019-05-15 10:00:00,261.57,261.57,260.49,260.49,4908.0,241.9574,241.9574,240.9584,240.9584,4908.0
2019-05-15 10:05:00,260.46,260.46,260.17,260.25,900.0,240.9306,240.9306,240.6624,240.7364,900.0
2019-05-15 10:10:00,260.36,261.17,259.86,261.17,4655.0,240.8381,241.5874,240.3756,241.5874,4655.0
2019-05-15 10:15:00,261.32,261.47,260.93,261.05,991.0,241.7261,241.8649,241.3654,241.4764,991.0
2019-05-15 10:20:00,260.65,260.73,260.11,260.55,1648.0,241.1064,241.1804,240.6069,241.0139,1648.0
2019-05-15 10:25:00,260.55,261.14,260.37,261.14,1300.0,241.0139,241.5596,240.8474,241.5596,1300.0
2019-05-15 10:30:00,261.11,261.2,260.76,260.8,2807.0,241.5319,241.6151,241.2081,241.2451,2807.0
2019-05-15 10:35:00,260.74,261.03,260.56,260.75,4485.0,241.1896,241.4579,241.0231,241.1989,4485.0
2019-05-15 10:40:00,260.85,261.66,260.68,261.66,1312.0,241.2914,242.0407,241.1341,242.0407,1312.0
2019-05-15 10:45:00,261.66,262.24,261.66,262.24,2845.0,242.0407,242.5772,242.0407,242.5772,2845.0
2019-05-15 10:50:00,262.22,262.52,262.12,262.37,831.0,242.5587,242.8362,242.4662,242.6974,831.0
2019-05-15 10:55:00,262.29,262.45,262.12,262.12,1000.0,242.6234,242.7714,242.4662,242.4662,1000.0
2019-05-15 11:00:00,262.25,262.25,261.59,261.7,1494.0,242.5864,242.5864,241.9759,242.0777,1494.0
2019-05-15 11:05:00,261.58,261.99,261.5,261.98,1200.0,241.9666,242.3459,241.8926,242.3367,1200.0
2019-05-15 11:10:00,261.99,262.14,261.85,262.01,1475.0,242.3459,242.4847,242.2164,242.3644,1475.0
2019-05-15 11:15:00,261.94,262.14,261.94,262.14,2120.0,242.2997,242.4847,242.2997,242.4847,2120.0
2019-05-15 11:20:00,262.06,262.29,262.01,262.01,1405.0,242.4107,242.6234,242.3644,242.3644,1405.0
2019-05-15 11:25:00,261.98,262.58,261.97,262.41,1500.0,242.3367,242.8917,242.3274,242.7344,1500.0
2019-05-15 11:30:00,262.26,262.31,261.86,262.25,3125.0,242.5957,242.6419,242.2257,242.5864,3125.0
2019-05-15 11:35:00,262.13,262.24,262.13,262.13,800.0,242.4754,242.5772,242.4754,242.4754,800.0
2019-05-15 11:40:00,262.2,262.63,262.07,262.54,8143.0,242.5402,242.9379,242.4199,242.8547,8143.0
2019-05-15 11:45:00,262.53,262.53,262.3,262.36,1110.0,242.8454,242.8454,242.6327,242.6882,1110.0
2019-05-15 11:50:00,262.26,262.59,262.13,262.59,810.0,242.5957,242.9009,242.4754,242.9009,810.0
2019-05-15 11:55:00,262.59,262.72,262.5,262.62,600.0,242.9009,243.0212,242.8177,242.9287,600.0
2019-05-15 12:00:00,262.62,262.67,262.46,262.52,2230.0,242.9287,242.9749,242.7807,242.8362,2230.0
2019-05-15 12:05:00,262.42,262.71,262.41,262.5,1360.0,242.7437,243.0119,242.7344,242.8177,1360.0
2019-05-15 12:10:00,262.58,262.58,261.77,261.93,1600.0,242.8917,242.8917,242.1424,242.2904,1600.0
2019-05-15 12:15:00,261.77,261.94,261.77,261.88,713.0,242.1424,242.2997,242.1424,242.2442,713.0
2019-05-15 12:20:00,261.81,262.2,261.55,261.55,1305.0,242.1794,242.5402,241.9389,241.9389,1305.0
2019-05-15 12:25:00,261.63,261.75,261.46,261.58,937.0,242.0129,242.1239,241.8556,241.9666,937.0
2019-05-15 12:30:00,261.48,261.75,261.48,261.69,500.0,241.8741,242.1239,241.8741,242.0684,500.0
2019-05-15 12:35:00,261.56,261.56,261.18,261.56,1000.0,241.9481,241.9481,241.5966,241.9481,1000.0
2019-05-15 12:40:00,261.41,261.41,261.38,261.38,400.0,241.8094,241.8094,241.7816,241.7816,400.0
2019-05-15 12:45:00,261.72,261.77,261.37,261.37,1200.0,242.0962,242.1424,241.7724,241.7724,1200.0
2019-05-15 12:50:00,261.58,261.6,261.24,261.24,900.0,241.9666,241.9851,241.6521,241.6521,900.0
2019-05-15 12:55:00,261.32,261.33,260.81,261.23,4562.0,241.7261,241.7354,241.2544,241.6429,4562.0
2019-05-15 13:00:00,261.31,261.51,261.3,261.4,900.0,241.7169,241.9019,241.7076,241.8001,900.0
2019-05-15 13:05:00,261.35,261.35,261.04,261.04,700.0,241.7539,241.7539,241.4671,241.4671,700.0
2019-05-15 13:10:00,261.15,261.51,261.12,261.5,2530.0,241.5689,241.9019,241.5411,241.8926,2530.0
2019-05-15 13:15:00,261.34,261.37,261.28,261.28,400.0,241.7446,241.7724,241.6891,241.6891,400.0
2019-05-15 13:20:00,261.22,261.22,260.89,260.92,895.0,241.6336,241.6336,241.3284,241.3561,895.0
2019-05-15 13:25:00,261.16,261.17,261.06,261.09,400.0,241.5781,241.5874,241.4856,241.5134,400.0
2019-05-15 13:30:00,261.23,261.56,261.23,261.56,1530.0,241.6429,241.9481,241.6429,241.9481,1530.0
2019-05-15 13:35:00,261.44,261.56,261.37,261.44,1300.0,241.8371,241.9481,241.7724,241.8371,1300.0
2019-05-15 13:40:00,261.67,261.67,260.99,260.99,3600.0,242.0499,242.0499,241.4209,241.4209,3600.0
2019-05-15 13:45:00,261.28,261.68,261.28,261.68,800.0,241.6891,242.0592,241.6891,242.0592,800.0
2019-05-15 13:50:00,261.5,261.54,261.45,261.45,500.0,241.8926,241.9296,241.8464,241.8464,500.0
2019-05-15 13:55:00,261.62,261.79,261.62,261.74,912.0,242.0036,242.1609,242.0036,242.1147,912.0
2019-05-15 14:00:00,261.86,262.09,261.86,262.09,1200.0,242.2257,242.4384,242.2257,242.4384,1200.0
2019-05-15 14:05:00,262.02,262.02,261.67,261.79,1500.0,242.3737,242.3737,242.0499,242.1609,1500.0
2019-05-15 14:10:00,261.94,261.94,261.72,261.73,420.0,242.2997,242.2997,242.0962,242.1054,420.0
2019-05-15 14:15:00,261.63,261.7,261.52,261.7,1100.0,242.0129,242.0777,241.9111,242.0777,1100.0
2019-05-15 14:20:00,261.8,262.11,261.77,261.77,2123.0,242.1702,242.4569,242.1424,242.1424,2123.0
2019-05-15 14:25:00,261.88,262.01,261.77,262.0,1401.0,242.2442,242.3644,242.1424,242.3552,1401.0
2019-05-15 14:30:00,262.0,262.07,261.8,261.8,1802.0,242.3552,242.4199,242.1702,242.1702,1802.0
2019-05-15 14:35:00,261.88,261.93,261.74,261.78,1100.0,242.2442,242.2904,242.1147,242.1517,1100.0
2019-05-15 14:40:00,261.63,261.89,261.63,261.89,1800.0,242.0129,242.2534,242.0129,242.2534,1800.0
2019-05-15 14:45:00,261.87,261.87,261.85,261.85,300.0,242.2349,242.2349,242.2164,242.2164,300.0
2019-05-15 14:50:00,261.93,262.08,261.88,261.99,5403.0,242.2904,242.4292,242.2442,242.3459,5403.0
2019-05-15 14:55:00,261.97,262.16,261.96,262.16,1200.0,242.3274,242.5032,242.3182,242.5032,1200.0
2019-05-15 15:00:00,262.22,262.28,261.82,261.88,4986.0,242.5587,242.6142,242.1887,242.2442,4986.0
2019-05-15 15:05:00,261.92,262.08,261.81,262.07,2619.0,242.2812,242.4292,242.1794,242.4199,2619.0
2019-05-15 15:10:00,262.1,262.14,261.8,262.06,4467.0,242.4477,242.4847,242.1702,242.4107,4467.0
2019-05-15 15:15:00,262.02,262.11,261.98,262.11,2111.0,242.3737,242.4569,242.3367,242.4569,2111.0
2019-05-15 15:20:00,262.1,262.42,262.07,262.28,2608.0,242.4477,242.7437,242.4199,242.6142,2608.0
2019-05-15 15:25:00,262.28,262.34,262.12,262.28,3480.0,242.6142,242.6697,242.4662,242.6142,3480.0
2019-05-15 15:30:00,262.3,262.41,262.17,262.31,3900.0,242.6327,242.7344,242.5124,242.6419,3900.0
2019-05-15 15:35:00,262.28,262.62,262.16,262.56,4703.0,242.6142,242.9287,242.5032,242.8732,4703.0
2019-05-15 15:40:00,262.6,262.96,262.54,262.79,8589.0,242.9102,243.2432,242.8547,243.0859,8589.0
2019-05-15 15:45:00,262.78,262.8,262.46,262.48,11573.0,243.0767,243.0952,242.7807,242.7992,11573.0
2019-05-15 15:50:00,262.32,262.54,262.2,262.37,4893.0,242.6512,242.8547,242.5402,242.6974,4893.0
2019-05-15 15:55:00,262.29,262.33,261.8,261.8,13970.0,242.6234,242.6604,242.1702,242.1702,13970.0
2019-05-16 09:30:00,262.95,263.35,262.21,262.28,3929.0,243.2339,243.6039,242.5494,242.6142,3929.0
2019-05-16 09:35:00,262.54,262.54,261.3,261.9,2689.0,242.8547,242.8547,241.7076,242.2627,2689.0
2019-05-16 09:40:00,262.29,262.55,262.08,262.55,2100.0,242.6234,242.8639,242.4292,242.8639,2100.0
2019-05-16 09:45:00,262.34,262.34,261.97,262.19,1900.0,242.6697,242.6697,242.3274,242.5309,1900.0
2019-05-16 09:50:00,262.41,263.18,262.41,263.12,2600.0,242.7344,243.4467,242.7344,243.3912,2600.0
2019-05-16 09:55:00,263.59,264.29,263.59,264.29,3610.0,243.8259,244.4735,243.8259,244.4735,3610.0
2019-05-16 10:00:00,264.12,264.42,264.09,264.09,2363.0,244.3162,244.5937,244.2884,244.2884,2363.0
2019-05-16 10:05:00,263.91,263.96,263.65,263.96,1086.0,244.1219,244.1682,243.8814,244.1682,1086.0
2019-05-16 10:10:00,263.95,263.98,263.5,263.5,1260.0,244.1589,244.1867,243.7427,243.7427,1260.0
2019-05-16 10:15:00,263.5,264.3,263.5,264.26,879.0,243.7427,244.4827,243.7427,244.4457,879.0
2019-05-16 10:20:00,264.15,264.33,264.1,264.24,960.0,244.3439,244.5105,244.2977,244.4272,960.0
2019-05-16 10:25:00,264.56,264.76,264.35,264.75,1027.0,244.7232,244.9082,244.529,244.899,1027.0
2019-05-16 10:30:00,264.95,265.11,264.42,264.6,4309.0,245.084,245.232,244.5937,244.7602,4309.0
2019-05-16 10:35:00,264.6,265.1,264.49,265.1,2070.0,244.7602,245.2227,244.6585,245.2227,2070.0
2019-05-16 10:40:00,265.1,265.52,265.08,265.52,500.0,245.2227,245.6112,245.2042,245.6112,500.0
2019-05-16 10:45:00,265.25,265.25,264.97,265.2,1260.0,245.3615,245.3615,245.1025,245.3152,1260.0
2019-05-16 10:50:00,265.12,265.48,265.12,265.48,1549.0,245.2412,245.5742,245.2412,245.5742,1549.0
2019-05-16 10:55:00,265.48,265.58,265.34,265.58,400.0,245.5742,245.6667,245.4447,245.6667,400.0
2019-05-16 11:00:00,265.78,265.93,265.41,265.48,7393.0,245.8517,245.9905,245.5095,245.5742,7393.0
2019-05-16 11:05:00,265.41,265.71,265.23,265.23,2334.0,245.5095,245.787,245.343,245.343,2334.0
2019-05-16 11:10:00,265.44,265.81,265.4,265.8,801.0,245.5372,245.8795,245.5002,245.8702,801.0
2019-05-16 11:15:00,265.76,265.78,265.56,265.78,1195.0,245.8332,245.8517,245.6482,245.8517,1195.0
2019-05-16 11:20:00,265.93,266.21,265.7,265.7,2500.0,245.9905,246.2495,245.7777,245.7777,2500.0
2019-05-16 11:25:00,265.84,265.84,265.69,265.81,450.0,245.9072,245.9072,245.7685,245.8795,450.0
2019-05-16 11:30:00,265.66,265.93,265.63,265.93,1230.0,245.7407,245.9905,245.713,245.9905,1230.0
2019-05-16 11:35:00,265.84,266.01,265.84,265.97,1000.0,245.9072,246.0645,245.9072,246.0275,1000.0
2019-05-16 11:40:00,265.87,266.35,265.87,266.3,800.0,245.935,246.379,245.935,246.3327,800.0
2019-05-16 11:45:00,266.23,266.23,265.9,265.9,800.0,246.268,246.268,245.9627,245.9627,800.0
2019-05-16 11:50:00,265.88,266.0,265.84,265.84,1100.0,245.9442,246.0552,245.9072,245.9072,1100.0
2019-05-16 11:55:00,265.8,266.13,265.8,266.13,400.0,245.8702,246.1755,245.8702,246.1755,400.0
2019-05-16 12:00:00,266.08,266.39,266.08,266.13,1100.0,246.1292,246.416,246.1292,246.1755,1100.0
2019-05-16 12:05:00,266.03,266.1,265.43,265.48,2600.0,246.083,246.1477,245.528,245.5742,2600.0
2019-05-16 12:10:00,265.48,265.48,265.48,265.48,0.0,245.5742,245.5742,245.5742,245.5742,0.0
2019-05-16 12:15:00,265.61,265.98,265.58,265.88,1200.0,245.6945,246.0367,245.6667,245.9442,1200.0
2019-05-16 12:20:00,265.85,265.88,265.77,265.77,300.0,245.9165,245.9442,245.8425,245.8425,300.0
2019-05-16 12:25:00,265.98,265.98,265.65,265.65,1100.0,246.0367,246.0367,245.7315,245.7315,1100.0
2019-05-16 12:30:00,265.65,265.76,265.65,265.75,852.0,245.7315,245.8332,245.7315,245.824,852.0
2019-05-16 12:35:00,265.67,265.67,265.49,265.49,300.0,245.75,245.75,245.5835,245.5835,300.0
2019-05-16 12:40:00,265.3,265.31,265.29,265.3,500.0,245.4077,245.417,245.3985,245.4077,500.0
2019-05-16 12:45:00,265.38,265.39,265.29,265.34,700.0,245.4817,245.491,245.3985,245.4447,700.0
2019-05-16 12:50:00,265.19,265.19,264.91,265.0,1600.0,245.306,245.306,245.047,245.1302,1600.0
2019-05-16 12:55:00,265.2,265.32,265.14,265.22,900.0,245.3152,245.4262,245.2597,245.3337,900.0
2019-05-16 13:00:00,265.41,265.46,265.18,265.19,1400.0,245.5095,245.5557,245.2967,245.306,1400.0
2019-05-16 13:05:00,265.22,265.73,265.22,265.6,633.0,245.3337,245.8055,245.3337,245.6852,633.0
2019-05-16 13:10:00,265.72,265.79,265.1,265.1,1557.0,245.7962,245.861,245.2227,245.2227,1557.0
2019-05-16 13:15:00,265.14,265.43,265.14,265.43,400.0,245.2597,245.528,245.2597,245.528,400.0
2019-05-16 13:20:00,265.4,265.54,265.35,265.35,1492.0,245.5002,245.6297,245.454,245.454,1492.0
2019-05-16 13:25:00,265.31,265.31,265.31,265.31,200.0,245.417,245.417,245.417,245.417,200.0
2019-05-16 13:30:00,265.05,265.05,264.96,264.96,500.0,245.1765,245.1765,245.0932,245.0932,500.0
2019-05-16 13:35:00,264.93,265.06,264.83,264.9,1145.0,245.0655,245.1857,244.973,245.0377,1145.0
2019-05-16 13:40:00,264.98,264.98,264.88,264.88,700.0,245.1117,245.1117,245.0192,245.0192,700.0
2019-05-16 13:45:00,264.82,264.89,264.72,264.81,800.0,244.9637,245.0285,244.8712,244.9545,800.0
2019-05-16 13:50:00,264.58,264.89,264.58,264.89,900.0,244.7417,245.0285,244.7417,245.0285,900.0
2019-05-16 13:55:00,264.9,265.16,264.8,265.09,2098.0,245.0377,245.2782,244.9452,245.2135,2098.0
2019-05-16 14:00:00,264.99,265.37,264.96,265.37,1365.0,245.121,245.4725,245.0932,245.4725,1365.0
2019-05-16 14:05:00,265.41,265.53,265.23,265.23,500.0,245.5095,245.6205,245.343,245.343,500.0
2019-05-16 14:10:00,265.23,265.52,265.12,265.52,800.0,245.343,245.6112,245.2412,245.6112,800.0
2019-05-16 14:15:00,265.56,265.78,265.51,265.61,7474.0,245.6482,245.8517,245.602,245.6945,7474.0
2019-05-16 14:20:00,265.47,265.68,265.3,265.39,5020.0,245.565,245.7592,245.4077,245.491,5020.0
2019-05-16 14:25:00,265.62,266.01,265.54,266.01,700.0,245.7037,246.0645,245.6297,246.0645,700.0
2019-05-16 14:30:00,266.13,266.13,265.74,265.82,1000.0,246.1755,246.1755,245.8147,245.8887,1000.0
2019-05-16 14:35:00,265.88,265.88,265.54,265.66,1000.0,245.9442,245.9442,245.6297,245.7407,1000.0
2019-05-16 14:40:00,265.62,265.62,265.34,265.39,700.0,245.7037,245.7037,245.4447,245.491,700.0
2019-05-16 14:45:00,265.48,265.49,265.16,265.21,500.0,245.5742,245.5835,245.2782,245.3245,500.0
2019-05-16 14:50:00,265.08,265.08,264.78,264.78,501.0,245.2042,245.2042,244.9267,244.9267,501.0
2019-05-16 14:55:00,264.82,265.16,264.82,265.15,1100.0,244.9637,245.2782,244.9637,245.269,1100.0
2019-05-16 15:00:00,264.98,264.98,264.63,264.63,1700.0,245.1117,245.1117,244.788,244.788,1700.0
2019-05-16 15:05:00,264.43,264.43,264.21,264.35,1300.0,244.603,244.603,244.3995,244.529,1300.0
2019-05-16 15:10:00,264.37,264.38,264.02,264.07,9819.0,244.5475,244.5567,244.2237,244.2699,9819.0
2019-05-16 15:15:00,264.03,264.03,263.72,263.72,1200.0,244.2329,244.2329,243.9462,243.9462,1200.0
2019-05-16 15:20:00,263.74,264.02,263.74,264.01,1700.0,243.9647,244.2237,243.9647,244.2144,1700.0
2019-05-16 15:25:00,264.01,264.35,264.01,264.34,1593.0,244.2144,244.529,244.2144,244.5197,1593.0
2019-05-16 15:30:00,264.27,264.27,264.14,264.17,1200.0,244.455,244.455,244.3347,244.3625,1200.0
2019-05-16 15:35:00,264.27,264.4,264.05,264.05,3400.0,244.455,244.5752,244.2514,244.2514,3400.0
2019-05-16 15:40:00,263.99,263.99,263.63,263.73,1875.0,244.1959,244.1959,243.8629,243.9554,1875.0
2019-05-16 15:45:00,263.54,263.74,263.45,263.56,7622.0,243.7797,243.9647,243.6964,243.7982,7622.0
2019-05-16 15:50:00,263.62,263.85,263.5,263.85,4900.0,243.8537,244.0664,243.7427,244.0664,4900.0
2019-05-16 15:55:00,263.77,264.2,263.75,263.93,10802.0,243.9924,244.3902,243.9739,244.1404,10802.0
2019-05-17 09:30:00,263.08,263.5,262.92,262.92,11795.0,243.3542,243.7427,243.2062,243.2062,11795.0
2019-05-17 09:35:00,263.24,264.46,263.19,264.46,2899.0,243.5022,244.6307,243.4559,244.6307,2899.0
2019-05-17 09:40:00,264.72,265.08,264.2,264.8,2802.0,244.8712,245.2042,244.3902,244.9452,2802.0
2019-05-17 09:45:00,264.51,265.44,264.51,265.42,3400.0,244.677,245.5372,244.677,245.5187,3400.0
2019-05-17 09:50:00,265.08,265.18,264.48,264.58,5320.0,245.2042,245.2967,244.6492,244.7417,5320.0
2019-05-17 09:55:00,264.75,265.4,264.64,265.24,2700.0,244.899,245.5002,244.7972,245.3522,2700.0
2019-05-17 10:00:00,265.25,265.42,264.68,264.81,1500.0,245.3615,245.5187,244.8342,244.9545,1500.0
2019-05-17 10:05:00,264.69,264.91,264.58,264.91,2645.0,244.8435,245.047,244.7417,245.047,2645.0
2019-05-17 10:10:00,264.74,265.59,264.74,265.3,3600.0,244.8897,245.676,244.8897,245.4077,3600.0
2019-05-17 10:15:00,265.31,265.36,264.95,265.29,2791.0,245.417,245.4632,245.084,245.3985,2791.0
2019-05-17 10:20:00,265.49,266.13,265.46,266.13,3100.0,245.5835,246.1755,245.5557,246.1755,3100.0
2019-05-17 10:25:00,266.07,266.59,265.91,266.38,1200.0,246.12,246.601,245.972,246.4067,1200.0
2019-05-17 10:30:00,266.25,266.47,266.25,266.38,2145.0,246.2865,246.49,246.2865,246.4067,2145.0
2019-05-17 10:35:00,266.4,266.53,265.97,266.15,7350.0,246.4252,246.5455,246.0275,246.194,7350.0
2019-05-17 10:40:00,266.24,266.6,266.19,266.43,5285.0,246.2772,246.6102,246.231,246.453,5285.0
2019-05-17 10:45:00,266.5,267.0,266.5,266.88,1618.0,246.5177,246.9803,246.5177,246.8693,1618.0
2019-05-17 10:50:00,266.85,268.02,266.85,268.02,7904.0,246.8415,247.9238,246.8415,247.9238,7904.0
2019-05-17 10:55:00,268.24,269.12,268.24,268.8,9610.0,248.1273,248.9413,248.1273,248.6453,9610.0
2019-05-17 11:00:00,268.82,269.21,268.82,268.99,6071.0,248.6638,249.0245,248.6638,248.821,6071.0
2019-05-17 11:05:00,268.91,269.39,268.91,269.0,3439.0,248.747,249.1911,248.747,248.8303,3439.0
2019-05-17 11:10:00,269.14,269.63,269.12,269.39,3087.0,248.9598,249.4131,248.9413,249.1911,3087.0
2019-05-17 11:15:00,269.3,269.3,268.87,269.0,7963.0,249.1078,249.1078,248.71,248.8303,7963.0
2019-05-17 11:20:00,269.0,269.41,268.85,269.41,5109.0,248.8303,249.2096,248.6915,249.2096,5109.0
2019-05-17 11:25:00,269.49,269.51,269.29,269.43,2105.0,249.2836,249.3021,249.0986,249.2281,2105.0
2019-05-17 11:30:00,269.31,269.56,269.21,269.29,5955.0,249.1171,249.3483,249.0245,249.0986,5955.0
2019-05-17 11:35:00,269.45,269.59,269.31,269.59,2400.0,249.2466,249.3761,249.1171,249.3761,2400.0
2019-05-17 11:40:00,269.56,269.7,269.4,269.51,6161.0,249.3483,249.4778,249.2003,249.3021,6161.0
2019-05-17 11:45:00,269.61,269.89,269.49,269.84,6651.0,249.3946,249.6536,249.2836,249.6073,6651.0
2019-05-17 11:50:00,269.78,269.78,269.3,269.53,2800.0,249.5518,249.5518,249.1078,249.3206,2800.0
2019-05-17 11:55:00,269.68,269.8,269.29,269.67,9623.0,249.4593,249.5703,249.0986,249.4501,9623.0
2019-05-17 12:00:00,269.76,269.78,269.43,269.43,7932.0,249.5333,249.5518,249.2281,249.2281,7932.0
2019-05-17 12:05:00,269.44,269.44,268.88,268.9,2800.0,249.2373,249.2373,248.7193,248.7378,2800.0
2019-05-17 12:10:00,268.92,269.33,268.89,269.19,3869.0,248.7563,249.1356,248.7285,249.006,3869.0
2019-05-17 12:15:00,269.07,270.04,269.07,270.04,4305.0,248.895,249.7923,248.895,249.7923,4305.0
2019-05-17 12:20:00,270.0,270.08,269.53,269.53,1900.0,249.7553,249.8293,249.3206,249.3206,1900.0
2019-05-17 12:25:00,269.53,269.84,269.53,269.61,2300.0,249.3206,249.6073,249.3206,249.3946,2300.0
2019-05-17 12:30:00,269.52,269.71,269.34,269.62,2005.0,249.3113,249.4871,249.1448,249.4038,2005.0
2019-05-17 12:35:00,269.62,269.89,269.49,269.89,2145.0,249.4038,249.6536,249.2836,249.6536,2145.0
2019-05-17 12:40:00,269.86,270.46,269.86,270.46,2400.0,249.6258,250.1808,249.6258,250.1808,2400.0
2019-05-17 12:45:00,270.63,270.73,270.44,270.73,3265.0,250.3381,250.4306,250.1623,250.4306,3265.0
2019-05-17 12:50:00,270.66,270.84,270.4,270.5,3910.0,250.3658,250.5323,250.1253,250.2178,3910.0
2019-05-17 12:55:00,270.41,270.55,270.38,270.47,1698.0,250.1346,250.2641,250.1068,250.1901,1698.0
2019-05-17 13:00:00,270.4,270.48,270.19,270.48,1300.0,250.1253,250.1993,249.9311,250.1993,1300.0
2019-05-17 13:05:00,270.6,270.8,270.6,270.8,1400.0,250.3103,250.4953,250.3103,250.4953,1400.0
2019-05-17 13:10:00,270.88,271.0,270.66,270.88,3504.0,250.5693,250.6803,250.3658,250.5693,3504.0
2019-05-17 13:15:00,270.92,271.7,270.92,271.7,5332.0,250.6063,251.3278,250.6063,251.3278,5332.0
2019-05-17 13:20:00,271.65,272.28,271.51,272.28,3100.0,251.2816,251.8644,251.1521,251.8644,3100.0
2019-05-17 13:25:00,272.21,272.24,271.38,271.38,2608.0,251.7996,251.8274,251.0318,251.0318,2608.0
2019-05-17 13:30:00,271.31,271.46,270.94,271.46,2522.0,250.9671,251.1058,250.6248,251.1058,2522.0
2019-05-17 13:35:00,271.31,271.67,271.24,271.63,5899.0,250.9671,251.3001,250.9023,251.2631,5899.0
2019-05-17 13:40:00,271.56,271.85,271.28,271.37,5097.0,251.1983,251.4666,250.9393,251.0226,5097.0
2019-05-17 13:45:00,271.37,271.62,271.31,271.46,3826.0,251.0226,251.2538,250.9671,251.1058,3826.0
2019-05-17 13:50:00,271.5,271.84,271.36,271.84,4700.0,251.1428,251.4574,251.0133,251.4574,4700.0
2019-05-17 13:55:00,271.73,272.2,271.73,272.16,7439.0,251.3556,251.7904,251.3556,251.7534,7439.0
2019-05-17 14:00:00,272.02,272.04,271.74,271.74,4473.0,251.6239,251.6424,251.3648,251.3648,4473.0
2019-05-17 14:05:00,271.73,271.73,270.67,270.93,3632.0,251.3556,251.3556,250.3751,250.6156,3632.0
2019-05-17 14:10:00,270.93,270.93,270.51,270.84,2460.0,250.6156,250.6156,250.2271,250.5323,2460.0
2019-05-17 14:15:00,270.85,271.46,270.69,271.46,3245.0,250.5416,251.1058,250.3936,251.1058,3245.0
2019-05-17 14:20:00,271.32,271.34,271.02,271.15,1400.0,250.9763,250.9948,250.6988,250.8191,1400.0
2019-05-17 14:25:00,271.24,271.28,271.05,271.23,3100.0,250.9023,250.9393,250.7266,250.8931,3100.0
2019-05-17 14:30:00,271.21,271.28,271.05,271.17,2898.0,250.8746,250.9393,250.7266,250.8376,2898.0
2019-05-17 14:35:00,271.13,271.5,271.13,271.5,1400.0,250.8006,251.1428,250.8006,251.1428,1400.0
2019-05-17 14:40:00,271.48,271.88,271.34,271.77,8097.0,251.1243,251.4944,250.9948,251.3926,8097.0
2019-05-17 14:45:00,271.77,271.97,271.69,271.91,5133.0,251.3926,251.5776,251.3186,251.5221,5133.0
2019-05-17 14:50:00,272.02,272.14,271.91,271.97,7300.0,251.6239,251.7349,251.5221,251.5776,7300.0
2019-05-17 14:55:00,271.96,271.96,271.52,271.6,5112.0,251.5684,251.5684,251.1613,251.2353,5112.0
2019-05-17 15:00:00,271.42,271.52,270.16,270.16,3665.0,251.0688,251.1613,249.9033,249.9033,3665.0
2019-05-17 15:05:00,270.29,270.29,269.19,269.19,5760.0,250.0236,250.0236,249.006,249.006,5760.0
2019-05-17 15:10:00,268.91,269.23,268.85,269.23,2337.0,248.747,249.043,248.6915,249.043,2337.0
2019-05-17 15:15:00,269.24,269.24,268.62,268.75,3246.0,249.0523,249.0523,248.4788,248.599,3246.0
2019-05-17 15:20:00,268.75,269.17,268.64,268.98,3954.0,248.599,248.9875,248.4973,248.8118,3954.0
2019-05-17 15:25:00,269.0,270.21,268.9,270.21,5000.0,248.8303,249.9496,248.7378,249.9496,5000.0
2019-05-17 15:30:00,269.92,269.94,268.81,268.96,8724.0,249.6813,249.6998,248.6545,248.7933,8724.0
2019-05-17 15:35:00,268.97,269.12,268.16,268.23,6235.0,248.8025,248.9413,248.0533,248.118,6235.0
2019-05-17 15:40:00,268.11,268.63,267.8,268.38,5906.0,248.007,248.488,247.7203,248.2568,5906.0
2019-05-17 15:45:00,268.29,268.29,267.5,267.68,9956.0,248.1735,248.1735,247.4428,247.6093,9956.0
2019-05-17 15:50:00,267.73,267.77,267.46,267.46,10363.0,247.6555,247.6925,247.4058,247.4058,10363.0
2019-05-17 15:55:00,267.45,267.97,267.09,267.13,36235.0,247.3965,247.8775,247.0635,247.1005,36235.0
2019-05-20 09:30:00,265.21,266.96,265.01,266.93,4563.0,245.3245,246.9433,245.1395,246.9155,4563.0
2019-05-20 09:35:00,266.93,266.93,265.97,266.77,1274.0,246.9155,246.9155,246.0275,246.7675,1274.0
2019-05-20 09:40:00,266.75,266.8,265.39,266.8,3418.0,246.749,246.7953,245.491,246.7953,3418.0
2019-05-20 09:45:00,267.63,268.63,267.5,267.5,2300.0,247.563,248.488,247.4428,247.4428,2300.0
2019-05-20 09:50:00,267.43,267.8,266.81,267.77,16240.0,247.378,247.7203,246.8045,247.6925,16240.0
2019-05-20 09:55:00,268.44,270.43,268.34,270.43,10814.0,248.3123,250.1531,248.2198,250.1531,10814.0
2019-05-20 10:00:00,269.46,270.21,269.46,270.14,5038.0,249.2558,249.9496,249.2558,249.8848,5038.0
2019-05-20 10:05:00,270.13,270.48,269.67,269.74,3400.0,249.8756,250.1993,249.4501,249.5148,3400.0
2019-05-20 10:10:00,269.74,270.14,269.65,269.91,5576.0,249.5148,249.8848,249.4316,249.6721,5576.0
2019-05-20 10:15:00,269.73,269.74,269.48,269.49,700.0,249.5056,249.5148,249.2743,249.2836,700.0
2019-05-20 10:20:00,269.25,269.49,268.87,269.23,2735.0,249.0616,249.2836,248.71,249.043,2735.0
2019-05-20 10:25:00,269.48,269.65,269.44,269.65,1646.0,249.2743,249.4316,249.2373,249.4316,1646.0
2019-05-20 10:30:00,269.41,269.47,269.22,269.29,2500.0,249.2096,249.2651,249.0338,249.0986,2500.0
2019-05-20 10:35:00,269.45,269.45,268.76,268.93,3200.0,249.2466,249.2466,248.6083,248.7655,3200.0
2019-05-20 10:40:00,268.96,269.28,268.71,268.87,2600.0,248.7933,249.0893,248.562,248.71,2600.0
2019-05-20 10:45:00,268.71,268.99,268.51,268.51,3200.0,248.562,248.821,248.377,248.377,3200.0
2019-05-20 10:50:00,268.44,268.61,268.14,268.3,3324.0,248.3123,248.4695,248.0348,248.1828,3324.0
2019-05-20 10:55:00,268.4,269.48,268.4,269.35,2350.0,248.2753,249.2743,248.2753,249.1541,2350.0
2019-05-20 11:00:00,269.5,269.73,268.98,269.14,4206.0,249.2928,249.5056,248.8118,248.9598,4206.0
2019-05-20 11:05:00,269.21,269.5,269.06,269.06,2100.0,249.0245,249.2928,248.8858,248.8858,2100.0
2019-05-20 11:10:00,269.06,269.57,269.06,269.55,3263.0,248.8858,249.3576,248.8858,249.3391,3263.0
2019-05-20 11:15:00,269.42,269.42,269.07,269.14,1820.0,249.2188,249.2188,248.895,248.9598,1820.0
2019-05-20 11:20:00,269.04,269.51,268.84,269.51,2100.0,248.8673,249.3021,248.6823,249.3021,2100.0
2019-05-20 11:25:00,269.36,270.21,269.36,270.21,3204.0,249.1633,249.9496,249.1633,249.9496,3204.0
2019-05-20 11:30:00,270.07,270.27,269.92,270.27,2909.0,249.8201,250.0051,249.6813,250.0051,2909.0
2019-05-20 11:35:00,269.74,269.74,269.44,269.68,2959.0,249.5148,249.5148,249.2373,249.4593,2959.0
2019-05-20 11:40:00,269.93,270.11,269.82,269.85,1370.0,249.6906,249.8571,249.5888,249.6166,1370.0
2019-05-20 11:45:00,270.09,270.38,270.07,270.24,1900.0,249.8386,250.1068,249.8201,249.9773,1900.0
2019-05-20 11:50:00,270.03,270.06,270.03,270.03,500.0,249.7831,249.8108,249.7831,249.7831,500.0
2019-05-20 11:55:00,270.27,270.35,269.84,270.25,1400.0,250.0051,250.0791,249.6073,249.9866,1400.0
2019-05-20 12:00:00,270.09,270.55,269.96,270.41,6723.0,249.8386,250.2641,249.7183,250.1346,6723.0
2019-05-20 12:05:00,270.47,270.99,270.28,270.99,3151.0,250.1901,250.6711,250.0143,250.6711,3151.0
2019-05-20 12:10:00,270.69,270.94,270.52,270.52,1000.0,250.3936,250.6248,250.2363,250.2363,1000.0
2019-05-20 12:15:00,270.54,270.99,270.54,270.66,2600.0,250.2548,250.6711,250.2548,250.3658,2600.0
2019-05-20 12:20:00,270.59,270.73,270.49,270.56,700.0,250.3011,250.4306,250.2086,250.2733,700.0
2019-05-20 12:25:00,270.63,270.63,270.23,270.24,600.0,250.3381,250.3381,249.9681,249.9773,600.0
2019-05-20 12:30:00,270.09,270.09,269.69,269.9,2500.0,249.8386,249.8386,249.4686,249.6628,2500.0
2019-05-20 12:35:00,269.97,270.14,269.93,270.13,1100.0,249.7276,249.8848,249.6906,249.8756,1100.0
2019-05-20 12:40:00,270.16,270.16,269.74,269.94,1400.0,249.9033,249.9033,249.5148,249.6998,1400.0
2019-05-20 12:45:00,269.87,270.08,269.84,269.84,1000.0,249.6351,249.8293,249.6073,249.6073,1000.0
2019-05-20 12:50:00,269.95,270.16,269.8,269.95,2000.0,249.7091,249.9033,249.5703,249.7091,2000.0
2019-05-20 12:55:00,269.9,269.9,269.9,269.9,100.0,249.6628,249.6628,249.6628,249.6628,100.0
2019-05-20 13:00:00,269.91,269.91,269.62,269.66,2050.0,249.6721,249.6721,249.4038,249.4408,2050.0
2019-05-20 13:05:00,269.74,269.81,269.46,269.46,1400.0,249.5148,249.5796,249.2558,249.2558,1400.0
2019-05-20 13:10:00,269.52,269.73,269.52,269.73,1101.0,249.3113,249.5056,249.3113,249.5056,1101.0
2019-05-20 13:15:00,269.79,269.97,269.73,269.97,1200.0,249.5611,249.7276,249.5056,249.7276,1200.0
2019-05-20 13:20:00,270.06,270.18,269.82,270.08,1900.0,249.8108,249.9218,249.5888,249.8293,1900.0
2019-05-20 13:25:00,270.08,270.32,270.05,270.16,1744.0,249.8293,250.0513,249.8016,249.9033,1744.0
2019-05-20 13:30:00,270.13,270.4,270.13,270.4,735.0,249.8756,250.1253,249.8756,250.1253,735.0
2019-05-20 13:35:00,270.46,270.99,270.36,270.99,4655.0,250.1808,250.6711,250.0883,250.6711,4655.0
2019-05-20 13:40:00,271.19,271.19,270.89,270.89,400.0,250.8561,250.8561,250.5786,250.5786,400.0
2019-05-20 13:45:00,270.89,271.14,270.69,271.14,3200.0,250.5786,250.8098,250.3936,250.8098,3200.0
2019-05-20 13:50:00,270.88,271.28,270.82,271.1,2500.0,250.5693,250.9393,250.5138,250.7728,2500.0
2019-05-20 13:55:00,271.06,271.31,270.88,271.31,600.0,250.7358,250.9671,250.5693,250.9671,600.0
2019-05-20 14:00:00,271.41,271.41,270.93,270.97,700.0,251.0596,251.0596,250.6156,250.6526,700.0
2019-05-20 14:05:00,270.77,271.02,270.77,270.99,730.0,250.4676,250.6988,250.4676,250.6711,730.0
2019-05-20 14:10:00,271.09,271.2,270.98,271.06,1200.0,250.7636,250.8653,250.6618,250.7358,1200.0
2019-05-20 14:15:00,270.98,270.98,270.76,270.87,2000.0,250.6618,250.6618,250.4583,250.5601,2000.0
2019-05-20 14:20:00,270.58,271.05,270.58,270.97,3100.0,250.2918,250.7266,250.2918,250.6526,3100.0
2019-05-20 14:25:00,270.93,271.16,270.92,271.08,2300.0,250.6156,250.8283,250.6063,250.7543,2300.0
2019-05-20 14:30:00,271.06,271.15,271.04,271.06,900.0,250.7358,250.8191,250.7173,250.7358,900.0
2019-05-20 14:35:00,271.06,271.17,270.04,270.04,3140.0,250.7358,250.8376,249.7923,249.7923,3140.0
2019-05-20 14:40:00,270.08,270.5,270.08,270.5,928.0,249.8293,250.2178,249.8293,250.2178,928.0
2019-05-20 14:45:00,270.12,270.19,270.11,270.19,700.0,249.8663,249.9311,249.8571,249.9311,700.0
2019-05-20 14:50:00,269.94,270.1,269.93,269.99,1935.0,249.6998,249.8478,249.6906,249.7461,1935.0
2019-05-20 14:55:00,269.8,270.03,269.68,269.91,3400.0,249.5703,249.7831,249.4593,249.6721,3400.0
2019-05-20 15:00:00,269.98,270.09,269.78,269.88,5189.0,249.7368,249.8386,249.5518,249.6443,5189.0
2019-05-20 15:05:00,269.9,269.9,269.62,269.73,2100.0,249.6628,249.6628,249.4038,249.5056,2100.0
2019-05-20 15:10:00,269.63,269.64,268.9,269.06,4229.0,249.4131,249.4223,248.7378,248.8858,4229.0
2019-05-20 15:15:00,269.08,269.41,268.89,269.31,5100.0,248.9043,249.2096,248.7285,249.1171,5100.0
2019-05-20 15:20:00,269.25,269.64,269.25,269.64,2336.0,249.0616,249.4223,249.0616,249.4223,2336.0
2019-05-20 15:25:00,269.55,270.03,269.54,270.03,1400.0,249.3391,249.7831,249.3298,249.7831,1400.0
2019-05-20 15:30:00,270.03,270.13,269.8,269.9,2612.0,249.7831,249.8756,249.5703,249.6628,2612.0
2019-05-20 15:35:00,269.9,270.34,269.9,270.03,3619.0,249.6628,250.0698,249.6628,249.7831,3619.0
2019-05-20 15:40:00,270.15,270.24,269.94,270.07,4119.0,249.8941,249.9773,249.6998,249.8201,4119.0
2019-05-20 15:45:00,270.12,270.6,270.05,270.53,4129.0,249.8663,250.3103,249.8016,250.2456,4129.0
2019-05-20 15:50:00,270.55,270.64,270.05,270.26,10520.0,250.2641,250.3473,249.8016,249.9958,10520.0
2019-05-20 15:55:00,270.19,270.91,270.17,270.72,28633.0,249.9311,250.5971,249.9126,250.4213,28633.0
2019-05-21 09:30:00,272.0,273.38,272.0,273.38,4205.0,251.6054,252.8819,251.6054,252.8819,4205.0
2019-05-21 09:35:00,273.54,274.27,273.54,274.0,6278.0,253.0299,253.7051,253.0299,253.4554,6278.0
2019-05-21 09:40:00,274.17,274.22,273.54,273.54,1233.0,253.6126,253.6589,253.0299,253.0299,1233.0
2019-05-21 09:45:00,273.56,274.04,273.21,274.04,4120.0,253.0484,253.4924,252.7246,253.4924,4120.0
2019-05-21 09:50:00,273.87,273.87,273.49,273.6,1808.0,253.3351,253.3351,252.9836,253.0854,1808.0
2019-05-21 09:55:00,273.29,273.49,272.95,273.49,6783.0,252.7986,252.9836,252.4841,252.9836,6783.0
2019-05-21 10:00:00,273.21,273.21,272.88,272.93,1234.0,252.7246,252.7246,252.4194,252.4656,1234.0
2019-05-21 10:05:00,272.65,272.99,272.65,272.99,950.0,252.2066,252.5211,252.2066,252.5211,950.0
2019-05-21 10:10:00,273.78,274.27,273.58,274.27,1500.0,253.2519,253.7051,253.0669,253.7051,1500.0
2019-05-21 10:15:00,274.27,274.55,274.13,274.55,1600.0,253.7051,253.9642,253.5756,253.9642,1600.0
2019-05-21 10:20:00,274.86,274.98,274.46,274.46,3100.0,254.2509,254.3619,253.8809,253.8809,3100.0
2019-05-21 10:25:00,274.23,274.37,274.03,274.17,1602.0,253.6681,253.7977,253.4831,253.6126,1602.0
2019-05-21 10:30:00,273.91,274.06,273.9,273.95,1913.0,253.3721,253.5109,253.3629,253.4091,1913.0
2019-05-21 10:35:00,274.13,274.3,274.07,274.07,1767.0,253.5756,253.7329,253.5201,253.5201,1767.0
2019-05-21 10:40:00,274.11,274.41,274.04,274.29,2004.0,253.5571,253.8347,253.4924,253.7236,2004.0
2019-05-21 10:45:00,274.31,274.35,274.02,274.35,2300.0,253.7421,253.7792,253.4739,253.7792,2300.0
2019-05-21 10:50:00,274.34,274.93,274.33,274.83,3540.0,253.7699,254.3157,253.7607,254.2232,3540.0
2019-05-21 10:55:00,274.93,274.93,274.37,274.37,1200.0,254.3157,254.3157,253.7977,253.7977,1200.0
2019-05-21 11:00:00,274.53,274.55,274.14,274.16,3000.0,253.9457,253.9642,253.5849,253.6034,3000.0
2019-05-21 11:05:00,274.17,274.89,274.17,274.89,3027.0,253.6126,254.2787,253.6126,254.2787,3027.0
2019-05-21 11:10:00,274.98,275.01,274.6,274.65,4412.0,254.3619,254.3897,254.0104,254.0567,4412.0
2019-05-21 11:15:00,274.67,274.77,274.55,274.72,3396.0,254.0752,254.1677,253.9642,254.1214,3396.0
2019-05-21 11:20:00,274.73,274.78,274.42,274.42,3427.0,254.1307,254.1769,253.8439,253.8439,3427.0
2019-05-21 11:25:00,274.43,274.43,274.2,274.27,1300.0,253.8532,253.8532,253.6404,253.7051,1300.0
2019-05-21 11:30:00,274.0,274.01,273.74,273.74,3825.0,253.4554,253.4646,253.2149,253.2149,3825.0
2019-05-21 11:35:00,273.72,274.09,273.71,273.99,1516.0,253.1964,253.5386,253.1871,253.4461,1516.0
2019-05-21 11:40:00,273.99,273.99,273.53,273.54,1900.0,253.4461,253.4461,253.0206,253.0299,1900.0
2019-05-21 11:45:00,273.66,273.77,273.24,273.31,2794.0,253.1409,253.2426,252.7524,252.8171,2794.0
2019-05-21 11:50:00,273.24,273.24,272.64,272.64,1718.0,252.7524,252.7524,252.1974,252.1974,1718.0
2019-05-21 11:55:00,272.53,273.39,272.52,273.39,4421.0,252.0956,252.8911,252.0864,252.8911,4421.0
2019-05-21 12:00:00,273.46,273.64,273.23,273.23,1879.0,252.9559,253.1224,252.7431,252.7431,1879.0
2019-05-21 12:05:00,273.23,273.45,273.2,273.4,1600.0,252.7431,252.9466,252.7154,252.9004,1600.0
2019-05-21 12:10:00,273.29,273.49,273.26,273.49,1100.0,252.7986,252.9836,252.7709,252.9836,1100.0
2019-05-21 12:15:00,273.49,273.49,273.14,273.14,800.0,252.9836,252.9836,252.6599,252.6599,800.0
2019-05-21 12:20:00,273.02,273.18,273.02,273.03,1500.0,252.5489,252.6969,252.5489,252.5581,1500.0
2019-05-21 12:25:00,273.03,273.07,272.82,272.82,1363.0,252.5581,252.5951,252.3639,252.3639,1363.0
2019-05-21 12:30:00,272.84,273.01,272.83,272.9,1400.0,252.3824,252.5396,252.3731,252.4379,1400.0
2019-05-21 12:35:00,272.76,272.76,272.46,272.46,600.0,252.3084,252.3084,252.0309,252.0309,600.0
2019-05-21 12:40:00,272.54,272.84,272.54,272.84,2604.0,252.1049,252.3824,252.1049,252.3824,2604.0
2019-05-21 12:45:00,272.91,272.91,272.69,272.69,904.0,252.4471,252.4471,252.2436,252.2436,904.0
2019-05-21 12:50:00,272.69,272.98,272.69,272.75,1700.0,252.2436,252.5119,252.2436,252.2991,1700.0
2019-05-21 12:55:00,272.77,273.11,272.77,273.0,1500.0,252.3176,252.6321,252.3176,252.5304,1500.0
2019-05-21 13:00:00,273.07,273.07,272.82,272.87,500.0,252.5951,252.5951,252.3639,252.4101,500.0
2019-05-21 13:05:00,272.77,272.79,272.63,272.63,300.0,252.3176,252.3361,252.1881,252.1881,300.0
2019-05-21 13:10:00,272.76,272.81,272.62,272.66,2234.0,252.3084,252.3546,252.1789,252.2159,2234.0
2019-05-21 13:15:00,272.66,272.76,272.64,272.76,1329.0,252.2159,252.3084,252.1974,252.3084,1329.0
2019-05-21 13:20:00,272.76,272.82,272.62,272.7,2271.0,252.3084,252.3639,252.1789,252.2529,2271.0
2019-05-21 13:25:00,272.71,272.71,272.53,272.67,1951.0,252.2621,252.2621,252.0956,252.2251,1951.0
2019-05-21 13:30:00,272.66,272.74,272.58,272.74,5888.0,252.2159,252.2899,252.1419,252.2899,5888.0
2019-05-21 13:35:00,272.74,273.15,272.74,273.15,2517.0,252.2899,252.6691,252.2899,252.6691,2517.0
2019-05-21 13:40:00,273.03,273.03,272.74,272.86,900.0,252.5581,252.5581,252.2899,252.4009,900.0
2019-05-21 13:45:00,272.88,273.03,272.83,272.92,1530.0,252.4194,252.5581,252.3731,252.4564,1530.0
2019-05-21 13:50:00,272.92,272.92,272.65,272.65,600.0,252.4564,252.4564,252.2066,252.2066,600.0
2019-05-21 13:55:00,272.61,272.72,272.52,272.52,1800.0,252.1696,252.2714,252.0864,252.0864,1800.0
2019-05-21 14:00:00,272.55,272.64,272.54,272.54,900.0,252.1141,252.1974,252.1049,252.1049,900.0
2019-05-21 14:05:00,272.7,272.7,272.54,272.7,1600.0,252.2529,252.2529,252.1049,252.2529,1600.0
2019-05-21 14:10:00,272.56,272.56,272.43,272.43,1162.0,252.1234,252.1234,252.0031,252.0031,1162.0
2019-05-21 14:15:00,272.43,272.45,272.35,272.45,1099.0,252.0031,252.0216,251.9291,252.0216,1099.0
2019-05-21 14:20:00,272.41,272.71,272.35,272.52,3599.0,251.9846,252.2621,251.9291,252.0864,3599.0
2019-05-21 14:25:00,272.55,272.94,272.55,272.87,1629.0,252.1141,252.4749,252.1141,252.4101,1629.0
2019-05-21 14:30:00,272.97,273.3,272.97,273.3,1946.0,252.5026,252.8079,252.5026,252.8079,1946.0
2019-05-21 14:35:00,273.28,273.29,273.1,273.1,2101.0,252.7894,252.7986,252.6229,252.6229,2101.0
2019-05-21 14:40:00,273.1,273.28,273.1,273.27,1200.0,252.6229,252.7894,252.6229,252.7801,1200.0
2019-05-21 14:45:00,273.22,273.22,272.99,272.99,1136.0,252.7339,252.7339,252.5211,252.5211,1136.0
2019-05-21 14:50:00,272.83,272.83,272.82,272.82,200.0,252.3731,252.3731,252.3639,252.3639,200.0
2019-05-21 14:55:00,272.8,272.92,272.42,272.86,5120.0,252.3454,252.4564,251.9939,252.4009,5120.0
2019-05-21 15:00:00,272.8,272.8,272.56,272.61,500.0,252.3454,252.3454,252.1234,252.1696,500.0
2019-05-21 15:05:00,272.68,273.35,272.65,273.35,3172.0,252.2344,252.8541,252.2066,252.8541,3172.0
2019-05-21 15:10:00,273.36,273.45,273.33,273.36,1907.0,252.8634,252.9466,252.8356,252.8634,1907.0
2019-05-21 15:15:00,273.36,273.36,273.1,273.23,1404.0,252.8634,252.8634,252.6229,252.7431,1404.0
2019-05-21 15:20:00,273.28,273.49,273.25,273.3,3164.0,252.7894,252.9836,252.7616,252.8079,3164.0
2019-05-21 15:25:00,273.13,273.55,273.12,273.55,2828.0,252.6506,253.0391,252.6414,253.0391,2828.0
2019-05-21 15:30:00,273.6,273.75,273.57,273.57,1400.0,253.0854,253.2241,253.0576,253.0576,1400.0
2019-05-21 15:35:00,273.47,273.48,273.23,273.24,2276.0,252.9651,252.9744,252.7431,252.7524,2276.0
2019-05-21 15:40:00,273.21,273.23,272.62,272.76,3590.0,252.7246,252.7431,252.1789,252.3084,3590.0
2019-05-21 15:45:00,272.81,272.91,272.7,272.83,3428.0,252.3546,252.4471,252.2529,252.3731,3428.0
2019-05-21 15:50:00,272.72,272.79,272.43,272.45,6013.0,252.2714,252.3361,252.0031,252.0216,6013.0
2019-05-21 15:55:00,272.43,272.58,272.16,272.39,18748.0,252.0031,252.1419,251.7534,251.9661,18748.0
2019-05-22 09:30:00,270.42,271.69,270.42,271.69,2836.0,250.1438,251.3186,250.1438,251.3186,2836.0
2019-05-22 09:35:00,270.36,270.47,270.35,270.47,200.0,250.0883,250.1901,250.0791,250.1901,200.0
2019-05-22 09:40:00,270.46,270.46,270.0,270.3,1400.0,250.1808,250.1808,249.7553,250.0328,1400.0
2019-05-22 09:45:00,270.17,270.17,269.75,269.75,3356.0,249.9126,249.9126,249.5241,249.5241,3356.0
2019-05-22 09:50:00,269.7,270.03,269.48,270.0,2485.0,249.4778,249.7831,249.2743,249.7553,2485.0
2019-05-22 09:55:00,270.01,270.83,270.01,270.34,2700.0,249.7646,250.5231,249.7646,250.0698,2700.0
2019-05-22 10:00:00,270.46,271.01,270.46,271.01,1400.0,250.1808,250.6896,250.1808,250.6896,1400.0
2019-05-22 10:05:00,270.97,270.97,269.95,269.95,2179.0,250.6526,250.6526,249.7091,249.7091,2179.0
2019-05-22 10:10:00,269.69,270.13,269.69,269.93,900.0,249.4686,249.8756,249.4686,249.6906,900.0
2019-05-22 10:15:00,270.04,270.73,270.0,270.24,2700.0,249.7923,250.4306,249.7553,249.9773,2700.0
2019-05-22 10:20:00,270.16,270.4,270.14,270.16,1700.0,249.9033,250.1253,249.8848,249.9033,1700.0
2019-05-22 10:25:00,270.42,270.42,269.79,269.9,1727.0,250.1438,250.1438,249.5611,249.6628,1727.0
2019-05-22 10:30:00,270.01,270.02,269.58,269.64,1700.0,249.7646,249.7738,249.3668,249.4223,1700.0
2019-05-22 10:35:00,269.66,269.81,267.8,268.09,12108.0,249.4408,249.5796,247.7203,247.9885,12108.0
2019-05-22 10:40:00,268.41,268.47,267.39,267.48,10258.0,248.2845,248.34,247.341,247.4243,10258.0
2019-05-22 10:45:00,267.35,267.45,266.0,266.44,19575.0,247.304,247.3965,246.0552,246.4622,19575.0
2019-05-22 10:50:00,266.45,266.65,266.32,266.5,7827.0,246.4715,246.6565,246.3512,246.5177,7827.0
2019-05-22 10:55:00,266.32,266.32,263.27,263.81,9892.0,246.3512,246.3512,243.5299,244.0294,9892.0
2019-05-22 11:00:00,263.92,264.58,262.65,262.69,26445.0,244.1312,244.7417,242.9564,242.9934,26445.0
2019-05-22 11:05:00,262.79,264.27,262.68,264.27,8745.0,243.0859,244.455,242.9842,244.455,8745.0
2019-05-22 11:10:00,263.95,264.56,263.4,264.21,12180.0,244.1589,244.7232,243.6502,244.3995,12180.0
2019-05-22 11:15:00,264.21,264.84,264.12,264.36,5861.0,244.3995,244.9822,244.3162,244.5382,5861.0
2019-05-22 11:20:00,264.43,264.43,264.02,264.02,3507.0,244.603,244.603,244.2237,244.2237,3507.0
2019-05-22 11:25:00,264.27,264.7,264.12,264.7,4270.0,244.455,244.8527,244.3162,244.8527,4270.0
2019-05-22 11:30:00,264.97,265.19,264.61,264.61,4065.0,245.1025,245.306,244.7695,244.7695,4065.0
2019-05-22 11:35:00,264.61,264.61,264.22,264.4,3121.0,244.7695,244.7695,244.4087,244.5752,3121.0
2019-05-22 11:40:00,264.44,264.45,263.73,263.73,10244.0,244.6122,244.6215,243.9554,243.9554,10244.0
2019-05-22 11:45:00,264.03,264.03,263.44,263.5,1677.0,244.2329,244.2329,243.6872,243.7427,1677.0
2019-05-22 11:50:00,263.75,263.88,263.13,263.13,3674.0,243.9739,244.0942,243.4004,243.4004,3674.0
2019-05-22 11:55:00,263.18,263.67,263.18,263.67,2000.0,243.4467,243.8999,243.4467,243.8999,2000.0
2019-05-22 12:00:00,263.67,263.71,263.2,263.2,2607.0,243.8999,243.9369,243.4652,243.4652,2607.0
2019-05-22 12:05:00,263.13,263.13,262.8,262.8,1422.0,243.4004,243.4004,243.0952,243.0952,1422.0
2019-05-22 12:10:00,262.66,262.84,262.45,262.45,3579.0,242.9657,243.1322,242.7714,242.7714,3579.0
2019-05-22 12:15:00,262.33,262.65,262.02,262.13,5791.0,242.6604,242.9564,242.3737,242.4754,5791.0
2019-05-22 12:20:00,262.22,262.32,261.8,261.8,7108.0,242.5587,242.6512,242.1702,242.1702,7108.0
2019-05-22 12:25:00,261.98,261.98,261.41,261.57,4722.0,242.3367,242.3367,241.8094,241.9574,4722.0
2019-05-22 12:30:00,261.45,261.45,260.98,261.04,3734.0,241.8464,241.8464,241.4116,241.4671,3734.0
2019-05-22 12:35:00,260.96,261.16,260.86,260.88,2100.0,241.3931,241.5781,241.3006,241.3191,2100.0
2019-05-22 12:40:00,260.79,260.86,260.43,260.86,3200.0,241.2359,241.3006,240.9029,241.3006,3200.0
2019-05-22 12:45:00,260.9,260.9,260.64,260.78,700.0,241.3376,241.3376,241.0971,241.2266,700.0
2019-05-22 12:50:00,260.69,260.75,260.44,260.65,2900.0,241.1434,241.1989,240.9121,241.1064,2900.0
2019-05-22 12:55:00,260.64,260.64,260.3,260.42,6601.0,241.0971,241.0971,240.7826,240.8936,6601.0
2019-05-22 13:00:00,260.34,260.57,259.65,259.8,30112.0,240.8196,241.0324,240.1814,240.3201,30112.0
2019-05-22 13:05:00,259.65,259.7,259.04,259.66,3713.0,240.1814,240.2276,239.6171,240.1906,3713.0
2019-05-22 13:10:00,259.71,259.99,259.65,259.99,1491.0,240.2369,240.4959,240.1814,240.4959,1491.0
2019-05-22 13:15:00,259.99,260.4,259.99,260.4,900.0,240.4959,240.8751,240.4959,240.8751,900.0
2019-05-22 13:20:00,260.65,260.67,260.32,260.41,6938.0,241.1064,241.1249,240.8011,240.8844,6938.0
2019-05-22 13:25:00,260.32,260.37,260.27,260.37,700.0,240.8011,240.8474,240.7549,240.8474,700.0
2019-05-22 13:30:00,260.16,260.17,260.16,260.16,500.0,240.6531,240.6624,240.6531,240.6531,500.0
2019-05-22 13:35:00,260.22,260.3,259.95,260.05,2511.0,240.7086,240.7826,240.4589,240.5514,2511.0
2019-05-22 13:40:00,260.16,260.34,259.88,260.34,5688.0,240.6531,240.8196,240.3941,240.8196,5688.0
2019-05-22 13:45:00,260.36,260.55,260.35,260.53,2978.0,240.8381,241.0139,240.8289,240.9954,2978.0
2019-05-22 13:50:00,260.48,260.56,260.35,260.42,8850.0,240.9491,241.0231,240.8289,240.8936,8850.0
2019-05-22 13:55:00,260.48,261.17,260.42,261.0,2900.0,240.9491,241.5874,240.8936,241.4301,2900.0
2019-05-22 14:00:00,261.08,261.08,260.7,260.74,3648.0,241.5041,241.5041,241.1526,241.1896,3648.0
2019-05-22 14:05:00,260.72,260.74,260.71,260.73,1405.0,241.1711,241.1896,241.1619,241.1804,1405.0
2019-05-22 14:10:00,260.74,260.8,260.62,260.63,3119.0,241.1896,241.2451,241.0786,241.0879,3119.0
2019-05-22 14:15:00,260.52,260.63,260.49,260.5,1850.0,240.9861,241.0879,240.9584,240.9676,1850.0
2019-05-22 14:20:00,260.63,260.73,260.5,260.65,2802.0,241.0879,241.1804,240.9676,241.1064,2802.0
2019-05-22 14:25:00,260.62,260.62,260.51,260.51,800.0,241.0786,241.0786,240.9769,240.9769,800.0
2019-05-22 14:30:00,260.5,260.93,260.25,260.5,8193.0,240.9676,241.3654,240.7364,240.9676,8193.0
2019-05-22 14:35:00,260.44,260.54,259.96,259.97,13874.0,240.9121,241.0046,240.4681,240.4774,13874.0
2019-05-22 14:40:00,260.03,260.31,259.93,260.31,2400.0,240.5329,240.7919,240.4404,240.7919,2400.0
2019-05-22 14:45:00,260.39,260.79,260.39,260.66,7016.0,240.8659,241.2359,240.8659,241.1156,7016.0
2019-05-22 14:50:00,260.66,260.66,260.18,260.36,4148.0,241.1156,241.1156,240.6716,240.8381,4148.0
2019-05-22 14:55:00,260.36,260.57,260.35,260.52,4911.0,240.8381,241.0324,240.8289,240.9861,4911.0
2019-05-22 15:00:00,260.53,260.54,260.32,260.54,2290.0,240.9954,241.0046,240.8011,241.0046,2290.0
2019-05-22 15:05:00,260.73,260.77,260.37,260.37,1500.0,241.1804,241.2174,240.8474,240.8474,1500.0
2019-05-22 15:10:00,260.52,260.69,260.5,260.6,3592.0,240.9861,241.1434,240.9676,241.0601,3592.0
2019-05-22 15:15:00,260.6,260.64,260.09,260.09,3294.0,241.0601,241.0971,240.5884,240.5884,3294.0
2019-05-22 15:20:00,260.18,260.22,260.18,260.22,600.0,240.6716,240.7086,240.6716,240.7086,600.0
2019-05-22 15:25:00,260.25,260.4,260.17,260.19,2300.0,240.7364,240.8751,240.6624,240.6809,2300.0
2019-05-22 15:30:00,260.09,260.23,259.94,260.23,3624.0,240.5884,240.7179,240.4496,240.7179,3624.0
2019-05-22 15:35:00,260.25,260.25,260.0,260.13,4449.0,240.7364,240.7364,240.5051,240.6254,4449.0
2019-05-22 15:40:00,260.03,260.11,260.0,260.04,4798.0,240.5329,240.6069,240.5051,240.5421,4798.0
2019-05-22 15:45:00,260.05,260.06,259.93,260.02,8347.0,240.5514,240.5606,240.4404,240.5236,8347.0
2019-05-22 15:50:00,260.02,260.02,259.27,259.33,11989.0,240.5236,240.5236,239.8299,239.8854,11989.0
2019-05-22 15:55:00,259.4,259.45,258.84,259.14,31626.0,239.9501,239.9964,239.4321,239.7096,31626.0
2019-05-23 09:30:00,256.56,258.2,256.12,257.27,6259.0,237.3231,238.8401,236.916,237.9798,6259.0
2019-05-23 09:35:00,257.0,257.02,255.64,256.69,5195.0,237.7301,237.7486,236.472,237.4433,5195.0
2019-05-23 09:40:00,256.34,256.56,255.38,256.33,6937.0,237.1195,237.3231,236.2315,237.1103,6937.0
2019-05-23 09:45:00,256.53,257.52,256.44,257.26,12294.0,237.2953,238.2111,237.212,237.9706,12294.0
2019-05-23 09:50:00,257.64,257.9,257.0,257.85,7290.0,238.3221,238.5626,237.7301,238.5163,7290.0
2019-05-23 09:55:00,257.99,258.57,257.99,258.29,1630.0,238.6458,239.1823,238.6458,238.9233,1630.0
2019-05-23 10:00:00,258.28,259.53,258.19,259.27,7402.0,238.9141,240.0704,238.8308,239.8299,7402.0
2019-05-23 10:05:00,259.55,260.05,259.28,259.79,5929.0,240.0889,240.5514,239.8391,240.3109,5929.0
2019-05-23 10:10:00,259.86,260.35,259.45,260.27,2000.0,240.3756,240.8289,239.9964,240.7549,2000.0
2019-05-23 10:15:00,260.37,260.89,260.36,260.61,2929.0,240.8474,241.3284,240.8381,241.0694,2929.0
2019-05-23 10:20:00,260.55,260.78,260.43,260.78,3200.0,241.0139,241.2266,240.9029,241.2266,3200.0
2019-05-23 10:25:00,260.76,261.67,260.45,261.67,5986.0,241.2081,242.0499,240.9214,242.0499,5986.0
2019-05-23 10:30:00,261.66,262.1,261.11,262.1,4200.0,242.0407,242.4477,241.5319,242.4477,4200.0
2019-05-23 10:35:00,262.25,262.26,261.86,261.87,2400.0,242.5864,242.5957,242.2257,242.2349,2400.0
2019-05-23 10:40:00,261.92,262.56,261.71,262.56,4100.0,242.2812,242.8732,242.0869,242.8732,4100.0
2019-05-23 10:45:00,262.56,262.73,262.29,262.33,6354.0,242.8732,243.0304,242.6234,242.6604,6354.0
2019-05-23 10:50:00,262.43,263.24,262.42,263.08,3360.0,242.7529,243.5022,242.7437,243.3542,3360.0
2019-05-23 10:55:00,263.47,263.47,262.73,263.11,3200.0,243.7149,243.7149,243.0304,243.3819,3200.0
2019-05-23 11:00:00,263.0,263.42,262.82,262.82,4649.0,243.2802,243.6687,243.1137,243.1137,4649.0
2019-05-23 11:05:00,262.75,263.32,262.58,263.13,4076.0,243.0489,243.5762,242.8917,243.4004,4076.0
2019-05-23 11:10:00,262.93,263.14,262.18,262.41,2100.0,243.2154,243.4097,242.5217,242.7344,2100.0
2019-05-23 11:15:00,262.49,262.62,262.23,262.55,1800.0,242.8084,242.9287,242.5679,242.8639,1800.0
2019-05-23 11:20:00,262.55,262.55,261.84,262.1,3100.0,242.8639,242.8639,242.2072,242.4477,3100.0
2019-05-23 11:25:00,262.25,262.41,261.96,261.96,2500.0,242.5864,242.7344,242.3182,242.3182,2500.0
2019-05-23 11:30:00,261.98,262.26,261.78,262.13,3500.0,242.3367,242.5957,242.1517,242.4754,3500.0
2019-05-23 11:35:00,262.16,262.3,261.53,262.15,3959.0,242.5032,242.6327,241.9204,242.4939,3959.0
2019-05-23 11:40:00,262.14,262.16,261.31,261.46,1800.0,242.4847,242.5032,241.7169,241.8556,1800.0
2019-05-23 11:45:00,261.32,261.5,261.19,261.45,1500.0,241.7261,241.8926,241.6059,241.8464,1500.0
2019-05-23 11:50:00,261.41,261.77,261.03,261.03,3993.0,241.8094,242.1424,241.4579,241.4579,3993.0
2019-05-23 11:55:00,261.14,261.15,260.81,260.82,1721.0,241.5596,241.5689,241.2544,241.2636,1721.0
2019-05-23 12:00:00,260.66,260.73,260.44,260.62,4500.0,241.1156,241.1804,240.9121,241.0786,4500.0
2019-05-23 12:05:00,260.55,261.1,260.46,260.98,3722.0,241.0139,241.5226,240.9306,241.4116,3722.0
2019-05-23 12:10:00,260.72,261.39,260.71,261.39,1000.0,241.1711,241.7909,241.1619,241.7909,1000.0
2019-05-23 12:15:00,261.31,261.42,260.3,260.5,3000.0,241.7169,241.8186,240.7826,240.9676,3000.0
2019-05-23 12:20:00,260.36,260.51,260.17,260.35,3237.0,240.8381,240.9769,240.6624,240.8289,3237.0
2019-05-23 12:25:00,260.29,260.5,260.14,260.39,2200.0,240.7734,240.9676,240.6346,240.8659,2200.0
2019-05-23 12:30:00,260.56,260.59,260.07,260.16,2888.0,241.0231,241.0509,240.5699,240.6531,2888.0
2019-05-23 12:35:00,260.09,260.38,260.08,260.12,2102.0,240.5884,240.8566,240.5791,240.6161,2102.0
2019-05-23 12:40:00,260.08,260.23,259.42,259.69,11414.0,240.5791,240.7179,239.9686,240.2184,11414.0
2019-05-23 12:45:00,259.76,260.24,259.71,260.24,6310.0,240.2831,240.7271,240.2369,240.7271,6310.0
2019-05-23 12:50:00,260.16,260.16,259.88,259.92,3845.0,240.6531,240.6531,240.3941,240.4311,3845.0
2019-05-23 12:55:00,260.19,260.19,259.84,259.86,1900.0,240.6809,240.6809,240.3571,240.3756,1900.0
2019-05-23 13:00:00,259.78,259.99,259.67,259.83,3796.0,240.3016,240.4959,240.1999,240.3479,3796.0
2019-05-23 13:05:00,259.86,259.97,259.64,259.82,4833.0,240.3756,240.4774,240.1721,240.3386,4833.0
2019-05-23 13:10:00,259.88,260.16,259.85,259.85,3500.0,240.3941,240.6531,240.3664,240.3664,3500.0
2019-05-23 13:15:00,259.9,260.17,259.85,260.17,1222.0,240.4126,240.6624,240.3664,240.6624,1222.0
2019-05-23 13:20:00,260.27,260.75,260.27,260.65,2800.0,240.7549,241.1989,240.7549,241.1064,2800.0
2019-05-23 13:25:00,260.72,260.8,260.46,260.54,3300.0,241.1711,241.2451,240.9306,241.0046,3300.0
2019-05-23 13:30:00,260.21,260.34,260.1,260.27,2012.0,240.6994,240.8196,240.5976,240.7549,2012.0
2019-05-23 13:35:00,260.27,260.44,259.94,260.42,2100.0,240.7549,240.9121,240.4496,240.8936,2100.0
2019-05-23 13:40:00,260.47,260.64,260.32,260.33,2186.0,240.9399,241.0971,240.8011,240.8104,2186.0
2019-05-23 13:45:00,260.22,260.35,260.17,260.22,1100.0,240.7086,240.8289,240.6624,240.7086,1100.0
2019-05-23 13:50:00,260.22,260.53,260.06,260.5,2200.0,240.7086,240.9954,240.5606,240.9676,2200.0
2019-05-23 13:55:00,260.6,260.6,260.32,260.55,1532.0,241.0601,241.0601,240.8011,241.0139,1532.0
2019-05-23 14:00:00,260.78,260.84,260.32,260.32,2823.0,241.2266,241.2821,240.8011,240.8011,2823.0
2019-05-23 14:05:00,260.46,260.58,260.29,260.34,1800.0,240.9306,241.0416,240.7734,240.8196,1800.0
2019-05-23 14:10:00,260.37,260.46,260.3,260.3,700.0,240.8474,240.9306,240.7826,240.7826,700.0
2019-05-23 14:15:00,260.49,260.49,260.19,260.23,1918.0,240.9584,240.9584,240.6809,240.7179,1918.0
2019-05-23 14:20:00,260.26,260.59,260.26,260.37,2900.0,240.7456,241.0509,240.7456,240.8474,2900.0
2019-05-23 14:25:00,260.3,260.46,260.16,260.16,1681.0,240.7826,240.9306,240.6531,240.6531,1681.0
2019-05-23 14:30:00,260.08,260.27,260.08,260.24,2097.0,240.5791,240.7549,240.5791,240.7271,2097.0
2019-05-23 14:35:00,260.07,260.18,260.02,260.12,1100.0,240.5699,240.6716,240.5236,240.6161,1100.0
2019-05-23 14:40:00,260.27,260.3,259.79,259.97,3000.0,240.7549,240.7826,240.3109,240.4774,3000.0
2019-05-23 14:45:00,259.97,261.13,259.97,260.79,6531.0,240.4774,241.5504,240.4774,241.2359,6531.0
2019-05-23 14:50:00,260.91,260.91,260.22,260.33,2270.0,241.3469,241.3469,240.7086,240.8104,2270.0
2019-05-23 14:55:00,260.31,260.44,260.13,260.37,3167.0,240.7919,240.9121,240.6254,240.8474,3167.0
2019-05-23 15:00:00,260.27,260.27,259.7,259.94,2200.0,240.7549,240.7549,240.2276,240.4496,2200.0
2019-05-23 15:05:00,259.8,259.82,259.65,259.75,2863.0,240.3201,240.3386,240.1814,240.2739,2863.0
2019-05-23 15:10:00,259.79,260.11,259.79,260.02,4557.0,240.3109,240.6069,240.3109,240.5236,4557.0
2019-05-23 15:15:00,259.94,260.82,259.94,260.47,6281.0,240.4496,241.2636,240.4496,240.9399,6281.0
2019-05-23 15:20:00,260.51,261.28,260.51,261.17,2400.0,240.9769,241.6891,240.9769,241.5874,2400.0
2019-05-23 15:25:00,261.12,261.8,261.03,261.66,4705.0,241.5411,242.1702,241.4579,242.0407,4705.0
2019-05-23 15:30:00,261.51,261.7,261.35,261.57,3500.0,241.9019,242.0777,241.7539,241.9574,3500.0
2019-05-23 15:35:00,261.48,261.59,261.25,261.26,2700.0,241.8741,241.9759,241.6614,241.6706,2700.0
2019-05-23 15:40:00,261.24,261.24,260.74,260.87,3015.0,241.6521,241.6521,241.1896,241.3099,3015.0
2019-05-23 15:45:00,260.97,260.98,260.61,260.81,7859.0,241.4024,241.4116,241.0694,241.2544,7859.0
2019-05-23 15:50:00,260.75,260.86,260.53,260.73,9880.0,241.1989,241.3006,240.9954,241.1804,9880.0
2019-05-23 15:55:00,260.78,261.17,260.55,260.93,23971.0,241.2266,241.5874,241.0139,241.3654,23971.0
2019-05-24 09:30:00,261.98,263.26,261.98,263.03,2933.0,242.3367,243.5207,242.3367,243.3079,2933.0
2019-05-24 09:35:00,263.04,263.21,262.84,262.96,500.0,243.3172,243.4744,243.1322,243.2432,500.0
2019-05-24 09:40:00,262.84,262.84,260.78,260.78,1578.0,243.1322,243.1322,241.2266,241.2266,1578.0
2019-05-24 09:45:00,260.78,260.91,260.38,260.38,900.0,241.2266,241.3469,240.8566,240.8566,900.0
2019-05-24 09:50:00,260.65,261.25,260.65,260.96,1800.0,241.1064,241.6614,241.1064,241.3931,1800.0
2019-05-24 09:55:00,260.94,261.08,260.78,260.81,1900.0,241.3746,241.5041,241.2266,241.2544,1900.0
2019-05-24 10:00:00,260.96,261.04,260.21,260.25,5500.0,241.3931,241.4671,240.6994,240.7364,5500.0
2019-05-24 10:05:00,260.36,260.36,259.43,259.45,2480.0,240.8381,240.8381,239.9779,239.9964,2480.0
2019-05-24 10:10:00,259.45,259.45,259.01,259.22,1900.0,239.9964,239.9964,239.5893,239.7836,1900.0
2019-05-24 10:15:00,259.14,259.23,258.42,258.87,5200.0,239.7096,239.7929,239.0436,239.4598,5200.0
2019-05-24 10:20:00,258.82,259.08,258.82,258.94,1426.0,239.4136,239.6541,239.4136,239.5246,1426.0
2019-05-24 10:25:00,258.94,259.13,258.75,258.75,2500.0,239.5246,239.7004,239.3488,239.3488,2500.0
2019-05-24 10:30:00,258.8,258.82,258.26,258.44,2005.0,239.3951,239.4136,238.8956,239.0621,2005.0
2019-05-24 10:35:00,258.19,258.43,258.19,258.31,1100.0,238.8308,239.0528,238.8308,238.9418,1100.0
2019-05-24 10:40:00,258.44,258.98,258.4,258.85,1100.0,239.0621,239.5616,239.0251,239.4413,1100.0
2019-05-24 10:45:00,258.88,258.99,258.44,258.44,1700.0,239.4691,239.5708,239.0621,239.0621,1700.0
2019-05-24 10:50:00,258.54,258.54,257.71,257.71,1400.0,239.1546,239.1546,238.3868,238.3868,1400.0
2019-05-24 10:55:00,257.57,257.7,257.15,257.38,3514.0,238.2573,238.3776,237.8688,238.0816,3514.0
2019-05-24 11:00:00,257.17,257.25,256.81,256.81,4200.0,237.8873,237.9613,237.5543,237.5543,4200.0
2019-05-24 11:05:00,256.91,257.15,256.43,256.43,4285.0,237.6468,237.8688,237.2028,237.2028,4285.0
2019-05-24 11:10:00,256.47,256.47,255.73,255.96,2935.0,237.2398,237.2398,236.5553,236.768,2935.0
2019-05-24 11:15:00,255.99,256.16,255.09,255.09,5325.0,236.7958,236.953,235.9633,235.9633,5325.0
2019-05-24 11:20:00,255.16,256.19,255.12,256.16,3135.0,236.028,236.9808,235.991,236.953,3135.0
2019-05-24 11:25:00,256.18,256.33,255.84,256.33,1800.0,236.9715,237.1103,236.657,237.1103,1800.0
2019-05-24 11:30:00,256.33,256.34,256.19,256.31,1400.0,237.1103,237.1195,236.9808,237.0918,1400.0
2019-05-24 11:35:00,256.42,256.99,256.42,256.98,2183.0,237.1935,237.7208,237.1935,237.7116,2183.0
2019-05-24 11:40:00,256.98,256.98,255.87,256.09,3237.0,237.7116,237.7116,236.6848,236.8883,3237.0
2019-05-24 11:45:00,256.07,256.17,255.98,256.14,505.0,236.8698,236.9623,236.7865,236.9345,505.0
2019-05-24 11:50:00,256.14,256.92,256.14,256.78,2500.0,236.9345,237.6561,236.9345,237.5266,2500.0
2019-05-24 11:55:00,256.9,257.16,256.55,256.59,2121.0,237.6376,237.8781,237.3138,237.3508,2121.0
2019-05-24 12:00:00,256.69,256.94,256.65,256.89,2904.0,237.4433,237.6746,237.4063,237.6283,2904.0
2019-05-24 12:05:00,257.0,257.11,256.95,257.11,1800.0,237.7301,237.8318,237.6838,237.8318,1800.0
2019-05-24 12:10:00,256.99,256.99,256.74,256.9,4500.0,237.7208,237.7208,237.4896,237.6376,4500.0
2019-05-24 12:15:00,256.99,257.08,256.63,256.91,2202.0,237.7208,237.8041,237.3878,237.6468,2202.0
2019-05-24 12:20:00,256.91,256.98,256.9,256.98,600.0,237.6468,237.7116,237.6376,237.7116,600.0
2019-05-24 12:25:00,256.9,257.22,256.9,257.18,1200.0,237.6376,237.9336,237.6376,237.8966,1200.0
2019-05-24 12:30:00,257.31,257.62,257.31,257.54,4445.0,238.0168,238.3036,238.0168,238.2296,4445.0
2019-05-24 12:35:00,257.5,257.63,257.46,257.63,1200.0,238.1926,238.3128,238.1556,238.3128,1200.0
2019-05-24 12:40:00,257.83,257.83,257.52,257.71,1337.0,238.4978,238.4978,238.2111,238.3868,1337.0
2019-05-24 12:45:00,257.74,257.85,257.66,257.78,1412.0,238.4146,238.5163,238.3406,238.4516,1412.0
2019-05-24 12:50:00,257.72,258.22,257.69,258.21,1882.0,238.3961,238.8586,238.3683,238.8493,1882.0
2019-05-24 12:55:00,258.26,258.26,257.88,258.01,1580.0,238.8956,238.8956,238.5441,238.6643,1580.0
2019-05-24 13:00:00,258.14,258.2,257.74,257.75,1400.0,238.7846,238.8401,238.4146,238.4238,1400.0
2019-05-24 13:05:00,257.92,258.01,257.85,257.88,1300.0,238.5811,238.6643,238.5163,238.5441,1300.0
2019-05-24 13:10:00,257.75,257.91,257.75,257.77,1050.0,238.4238,238.5718,238.4238,238.4423,1050.0
2019-05-24 13:15:00,257.79,258.31,257.74,258.31,1296.0,238.4608,238.9418,238.4146,238.9418,1296.0
2019-05-24 13:20:00,258.3,258.36,258.15,258.15,1503.0,238.9326,238.9881,238.7938,238.7938,1503.0
2019-05-24 13:25:00,258.06,258.06,257.86,257.96,1800.0,238.7106,238.7106,238.5256,238.6181,1800.0
2019-05-24 13:30:00,258.01,258.07,257.84,257.88,1300.0,238.6643,238.7198,238.5071,238.5441,1300.0
2019-05-24 13:35:00,258.0,258.05,257.84,258.02,1400.0,238.6551,238.7013,238.5071,238.6736,1400.0
2019-05-24 13:40:00,257.97,257.97,257.81,257.97,714.0,238.6273,238.6273,238.4793,238.6273,714.0
2019-05-24 13:45:00,257.97,258.24,257.9,258.18,1620.0,238.6273,238.8771,238.5626,238.8216,1620.0
2019-05-24 13:50:00,258.12,258.32,258.12,258.2,2000.0,238.7661,238.9511,238.7661,238.8401,2000.0
2019-05-24 13:55:00,258.0,258.07,257.87,258.07,1180.0,238.6551,238.7198,238.5348,238.7198,1180.0
2019-05-24 14:00:00,258.11,258.11,257.92,257.93,600.0,238.7568,238.7568,238.5811,238.5903,600.0
2019-05-24 14:05:00,257.93,258.19,257.81,258.19,1500.0,238.5903,238.8308,238.4793,238.8308,1500.0
2019-05-24 14:10:00,258.27,258.34,258.15,258.33,1578.0,238.9048,238.9696,238.7938,238.9603,1578.0
2019-05-24 14:15:00,258.28,258.41,258.28,258.41,1611.0,238.9141,239.0343,238.9141,239.0343,1611.0
2019-05-24 14:20:00,258.32,258.49,258.32,258.49,500.0,238.9511,239.1083,238.9511,239.1083,500.0
2019-05-24 14:25:00,258.71,258.8,258.62,258.76,600.0,239.3118,239.3951,239.2286,239.3581,600.0
2019-05-24 14:30:00,258.81,258.87,258.68,258.74,1200.0,239.4043,239.4598,239.2841,239.3396,1200.0
2019-05-24 14:35:00,258.78,258.94,258.68,258.84,1600.0,239.3766,239.5246,239.2841,239.4321,1600.0
2019-05-24 14:40:00,258.74,258.95,258.73,258.95,1037.0,239.3396,239.5338,239.3303,239.5338,1037.0
2019-05-24 14:45:00,258.97,259.07,258.9,258.9,800.0,239.5523,239.6448,239.4876,239.4876,800.0
2019-05-24 14:50:00,259.03,259.09,258.93,259.09,1300.0,239.6078,239.6634,239.5153,239.6634,1300.0
2019-05-24 14:55:00,259.07,259.13,258.98,259.03,1400.0,239.6448,239.7004,239.5616,239.6078,1400.0
2019-05-24 15:00:00,259.06,259.31,259.06,259.25,2017.0,239.6356,239.8669,239.6356,239.8114,2017.0
2019-05-24 15:05:00,259.3,259.35,259.09,259.21,3426.0,239.8576,239.9039,239.6634,239.7744,3426.0
2019-05-24 15:10:00,259.21,259.27,259.19,259.27,600.0,239.7744,239.8299,239.7559,239.8299,600.0
2019-05-24 15:15:00,259.27,259.27,259.04,259.04,1736.0,239.8299,239.8299,239.6171,239.6171,1736.0
2019-05-24 15:20:00,258.97,259.19,258.97,259.19,3200.0,239.5523,239.7559,239.5523,239.7559,3200.0
2019-05-24 15:25:00,259.11,259.31,259.11,259.31,1603.0,239.6819,239.8669,239.6819,239.8669,1603.0
2019-05-24 15:30:00,259.32,259.35,259.07,259.07,2570.0,239.8761,239.9039,239.6448,239.6448,2570.0
2019-05-24 15:35:00,258.98,259.28,258.98,259.22,1900.0,239.5616,239.8391,239.5616,239.7836,1900.0
2019-05-24 15:40:00,259.22,259.27,259.03,259.07,2880.0,239.7836,239.8299,239.6078,239.6448,2880.0
2019-05-24 15:45:00,259.03,259.03,258.59,258.76,3751.0,239.6078,239.6078,239.2008,239.3581,3751.0
2019-05-24 15:50:00,258.85,258.87,258.59,258.8,3926.0,239.4413,239.4598,239.2008,239.3951,3926.0
2019-05-24 15:55:00,258.67,258.84,258.42,258.64,17135.0,239.2748,239.4321,239.0436,239.2471,17135.0
2019-05-28 09:30:00,258.6,259.59,258.6,258.89,2437.0,239.2101,240.1259,239.2101,239.4783,2437.0
2019-05-28 09:35:00,259.06,259.39,259.04,259.04,900.0,239.6356,239.9409,239.6171,239.6171,900.0
2019-05-28 09:40:00,259.43,259.71,259.43,259.71,600.0,239.9779,240.2369,239.9779,240.2369,600.0
2019-05-28 09:45:00,259.99,260.06,259.9,260.0,1000.0,240.4959,240.5606,240.4126,240.5051,1000.0
2019-05-28 09:50:00,259.94,260.18,259.92,259.95,2180.0,240.4496,240.6716,240.4311,240.4589,2180.0
2019-05-28 09:55:00,259.95,259.95,259.26,259.68,4500.0,240.4589,240.4589,239.8206,240.2091,4500.0
2019-05-28 10:00:00,259.97,259.99,259.48,259.49,2229.0,240.4774,240.4959,240.0241,240.0334,2229.0
2019-05-28 10:05:00,259.49,259.55,259.28,259.55,800.0,240.0334,240.0889,239.8391,240.0889,800.0
2019-05-28 10:10:00,259.6,259.94,259.27,259.72,3373.0,240.1351,240.4496,239.8299,240.2461,3373.0
2019-05-28 10:15:00,259.66,259.66,258.83,259.13,2000.0,240.1906,240.1906,239.4228,239.7004,2000.0
2019-05-28 10:20:00,258.81,258.81,258.73,258.73,500.0,239.4043,239.4043,239.3303,239.3303,500.0
2019-05-28 10:25:00,258.74,258.96,258.65,258.91,1560.0,239.3396,239.5431,239.2563,239.4968,1560.0
2019-05-28 10:30:00,258.96,259.14,258.44,258.77,2234.0,239.5431,239.7096,239.0621,239.3673,2234.0
2019-05-28 10:35:00,258.98,259.02,258.42,258.43,1665.0,239.5616,239.5986,239.0436,239.0528,1665.0
2019-05-28 10:40:00,258.54,258.8,258.54,258.8,1793.0,239.1546,239.3951,239.1546,239.3951,1793.0
2019-05-28 10:45:00,258.65,258.74,258.51,258.7,800.0,239.2563,239.3396,239.1268,239.3026,800.0
2019-05-28 10:50:00,258.7,259.01,258.64,258.84,2009.0,239.3026,239.5893,239.2471,239.4321,2009.0
2019-05-28 10:55:00,258.62,259.5,258.53,259.47,1100.0,239.2286,240.0426,239.1453,240.0149,1100.0
2019-05-28 11:00:00,259.27,259.73,259.17,259.43,2781.0,239.8299,240.2554,239.7374,239.9779,2781.0
2019-05-28 11:05:00,259.35,259.75,259.35,259.73,1125.0,239.9039,240.2739,239.9039,240.2554,1125.0
2019-05-28 11:10:00,259.63,260.04,259.63,260.04,1200.0,240.1629,240.5421,240.1629,240.5421,1200.0
2019-05-28 11:15:00,260.04,260.09,259.81,259.98,2151.0,240.5421,240.5884,240.3294,240.4866,2151.0
2019-05-28 11:20:00,259.97,260.01,259.72,259.91,1600.0,240.4774,240.5144,240.2461,240.4219,1600.0
2019-05-28 11:25:00,259.93,260.04,259.38,259.38,1704.0,240.4404,240.5421,239.9316,239.9316,1704.0
2019-05-28 11:30:00,259.16,259.16,258.65,259.06,2681.0,239.7281,239.7281,239.2563,239.6356,2681.0
2019-05-28 11:35:00,259.1,259.37,259.09,259.3,4000.0,239.6726,239.9224,239.6634,239.8576,4000.0
2019-05-28 11:40:00,259.6,259.72,259.6,259.63,989.0,240.1351,240.2461,240.1351,240.1629,989.0
2019-05-28 11:45:00,259.56,259.73,259.35,259.35,1712.0,240.0981,240.2554,239.9039,239.9039,1712.0
2019-05-28 11:50:00,259.4,259.56,259.21,259.46,11152.0,239.9501,240.0981,239.7744,240.0056,11152.0
2019-05-28 11:55:00,259.55,259.83,259.55,259.8,2200.0,240.0889,240.3479,240.0889,240.3201,2200.0
2019-05-28 12:00:00,259.89,260.22,259.82,260.22,3300.0,240.4034,240.7086,240.3386,240.7086,3300.0
2019-05-28 12:05:00,260.22,260.3,260.05,260.05,1033.0,240.7086,240.7826,240.5514,240.5514,1033.0
2019-05-28 12:10:00,260.1,260.3,259.94,259.96,1800.0,240.5976,240.7826,240.4496,240.4681,1800.0
2019-05-28 12:15:00,260.13,260.15,259.99,260.1,1400.0,240.6254,240.6439,240.4959,240.5976,1400.0
2019-05-28 12:20:00,260.16,260.35,260.16,260.18,1000.0,240.6531,240.8289,240.6531,240.6716,1000.0
2019-05-28 12:25:00,260.07,260.29,259.96,260.26,1793.0,240.5699,240.7734,240.4681,240.7456,1793.0
2019-05-28 12:30:00,260.35,260.58,260.35,260.58,2150.0,240.8289,241.0416,240.8289,241.0416,2150.0
2019-05-28 12:35:00,260.73,260.81,260.68,260.78,1771.0,241.1804,241.2544,241.1341,241.2266,1771.0
2019-05-28 12:40:00,260.96,260.96,260.57,260.57,400.0,241.3931,241.3931,241.0324,241.0324,400.0
2019-05-28 12:45:00,260.62,261.1,260.56,260.97,1078.0,241.0786,241.5226,241.0231,241.4024,1078.0
2019-05-28 12:50:00,261.06,261.25,261.06,261.08,800.0,241.4856,241.6614,241.4856,241.5041,800.0
2019-05-28 12:55:00,260.9,260.9,260.5,260.5,1007.0,241.3376,241.3376,240.9676,240.9676,1007.0
2019-05-28 13:00:00,260.68,260.86,260.53,260.53,1100.0,241.1341,241.3006,240.9954,240.9954,1100.0
2019-05-28 13:05:00,260.42,260.42,260.19,260.33,1300.0,240.8936,240.8936,240.6809,240.8104,1300.0
2019-05-28 13:10:00,260.26,260.34,260.14,260.14,1000.0,240.7456,240.8196,240.6346,240.6346,1000.0
2019-05-28 13:15:00,260.04,260.11,259.85,260.05,600.0,240.5421,240.6069,240.3664,240.5514,600.0
2019-05-28 13:20:00,260.05,260.14,260.04,260.14,400.0,240.5514,240.6346,240.5421,240.6346,400.0
2019-05-28 13:25:00,260.0,260.0,259.85,259.85,300.0,240.5051,240.5051,240.3664,240.3664,300.0
2019-05-28 13:30:00,259.86,259.97,259.76,259.83,1500.0,240.3756,240.4774,240.2831,240.3479,1500.0
2019-05-28 13:35:00,259.91,260.06,259.91,260.06,1500.0,240.4219,240.5606,240.4219,240.5606,1500.0
2019-05-28 13:40:00,260.04,260.06,259.95,260.01,800.0,240.5421,240.5606,240.4589,240.5144,800.0
2019-05-28 13:45:00,259.88,259.88,259.65,259.65,400.0,240.3941,240.3941,240.1814,240.1814,400.0
2019-05-28 13:50:00,259.6,260.13,259.6,260.05,4600.0,240.1351,240.6254,240.1351,240.5514,4600.0
2019-05-28 13:55:00,259.93,260.1,259.93,260.05,2726.0,240.4404,240.5976,240.4404,240.5514,2726.0
2019-05-28 14:00:00,260.05,260.14,259.88,260.14,4150.0,240.5514,240.6346,240.3941,240.6346,4150.0
2019-05-28 14:05:00,260.0,260.11,259.91,260.1,1800.0,240.5051,240.6069,240.4219,240.5976,1800.0
2019-05-28 14:10:00,260.14,260.14,259.91,260.06,3930.0,240.6346,240.6346,240.4219,240.5606,3930.0
2019-05-28 14:15:00,259.98,260.21,259.94,260.15,1700.0,240.4866,240.6994,240.4496,240.6439,1700.0
2019-05-28 14:20:00,260.03,260.14,259.95,260.05,7566.0,240.5329,240.6346,240.4589,240.5514,7566.0
2019-05-28 14:25:00,259.99,260.11,259.94,260.0,10117.0,240.4959,240.6069,240.4496,240.5051,10117.0
2019-05-28 14:30:00,259.94,260.18,259.84,260.0,5674.0,240.4496,240.6716,240.3571,240.5051,5674.0
2019-05-28 14:35:00,260.0,260.02,259.86,260.02,3894.0,240.5051,240.5236,240.3756,240.5236,3894.0
2019-05-28 14:40:00,259.99,260.12,259.9,260.1,3528.0,240.4959,240.6161,240.4126,240.5976,3528.0
2019-05-28 14:45:00,260.01,260.24,260.01,260.18,1404.0,240.5144,240.7271,240.5144,240.6716,1404.0
2019-05-28 14:50:00,259.99,259.99,259.61,259.75,2355.0,240.4959,240.4959,240.1444,240.2739,2355.0
2019-05-28 14:55:00,259.75,260.1,259.75,260.0,2910.0,240.2739,240.5976,240.2739,240.5051,2910.0
2019-05-28 15:00:00,259.99,260.01,259.36,259.5,7194.0,240.4959,240.5144,239.9131,240.0426,7194.0
2019-05-28 15:05:00,259.5,259.84,259.49,259.58,3844.0,240.0426,240.3571,240.0334,240.1166,3844.0
2019-05-28 15:10:00,259.52,259.6,259.28,259.28,6576.0,240.0611,240.1351,239.8391,239.8391,6576.0
2019-05-28 15:15:00,259.49,259.59,259.43,259.43,2209.0,240.0334,240.1259,239.9779,239.9779,2209.0
2019-05-28 15:20:00,259.42,259.58,259.31,259.47,3296.0,239.9686,240.1166,239.8669,240.0149,3296.0
2019-05-28 15:25:00,259.47,259.61,259.28,259.28,2500.0,240.0149,240.1444,239.8391,239.8391,2500.0
2019-05-28 15:30:00,259.31,259.64,259.29,259.53,7060.0,239.8669,240.1721,239.8484,240.0704,7060.0
2019-05-28 15:35:00,259.55,259.67,259.51,259.67,3982.0,240.0889,240.1999,240.0519,240.1999,3982.0
2019-05-28 15:40:00,259.6,259.6,259.23,259.32,7900.0,240.1351,240.1351,239.7929,239.8761,7900.0
2019-05-28 15:45:00,259.32,259.7,259.32,259.48,4055.0,239.8761,240.2276,239.8761,240.0241,4055.0
2019-05-28 15:50:00,259.54,259.76,259.43,259.76,7500.0,240.0796,240.2831,239.9779,240.2831,7500.0
2019-05-28 15:55:00,259.8,259.8,259.34,259.37,18466.0,240.3201,240.3201,239.8946,239.9224,18466.0
2019-05-29 09:30:00,259.42,260.0,258.36,258.38,5679.0,239.9686,240.5051,238.9881,239.0066,5679.0
2019-05-29 09:35:00,258.38,259.28,258.35,259.28,4400.0,239.0066,239.8391,238.9788,239.8391,4400.0
2019-05-29 09:40:00,260.05,261.26,259.51,261.26,4500.0,240.5514,241.6706,240.0519,241.6706,4500.0
2019-05-29 09:45:00,261.01,261.51,260.44,261.46,3900.0,241.4394,241.9019,240.9121,241.8556,3900.0
2019-05-29 09:50:00,261.44,261.72,261.21,261.45,3400.0,241.8371,242.0962,241.6244,241.8464,3400.0
2019-05-29 09:55:00,261.83,262.17,261.81,261.82,2685.0,242.1979,242.5124,242.1794,242.1887,2685.0
2019-05-29 10:00:00,261.96,262.9,261.96,262.9,3324.0,242.3182,243.1877,242.3182,243.1877,3324.0
2019-05-29 10:05:00,262.94,263.23,262.48,262.49,2276.0,243.2247,243.4929,242.7992,242.8084,2276.0
2019-05-29 10:10:00,262.61,262.8,261.64,262.08,4699.0,242.9194,243.0952,242.0222,242.4292,4699.0
2019-05-29 10:15:00,262.32,263.02,262.32,263.02,1600.0,242.6512,243.2987,242.6512,243.2987,1600.0
2019-05-29 10:20:00,262.86,263.14,262.85,263.14,1456.0,243.1507,243.4097,243.1414,243.4097,1456.0
2019-05-29 10:25:00,263.14,263.85,263.14,263.85,3500.0,243.4097,244.0664,243.4097,244.0664,3500.0
2019-05-29 10:30:00,263.86,264.19,263.71,264.18,4364.0,244.0757,244.381,243.9369,244.3717,4364.0
2019-05-29 10:35:00,264.06,264.06,263.11,263.11,2871.0,244.2607,244.2607,243.3819,243.3819,2871.0
2019-05-29 10:40:00,263.38,263.6,263.01,263.37,5974.0,243.6317,243.8352,243.2894,243.6224,5974.0
2019-05-29 10:45:00,263.31,263.43,262.91,263.41,3698.0,243.5669,243.6779,243.1969,243.6594,3698.0
2019-05-29 10:50:00,263.42,263.42,263.06,263.1,5842.0,243.6687,243.6687,243.3357,243.3727,5842.0
2019-05-29 10:55:00,263.39,263.76,262.87,262.98,5414.0,243.6409,243.9832,243.1599,243.2617,5414.0
2019-05-29 11:00:00,262.83,262.83,261.91,261.91,7151.0,243.1229,243.1229,242.2719,242.2719,7151.0
2019-05-29 11:05:00,261.91,262.01,261.58,261.77,5060.0,242.2719,242.3644,241.9666,242.1424,5060.0
2019-05-29 11:10:00,261.66,261.66,260.15,260.15,2418.0,242.0407,242.0407,240.6439,240.6439,2418.0
2019-05-29 11:15:00,260.12,260.42,260.12,260.33,2200.0,240.6161,240.8936,240.6161,240.8104,2200.0
2019-05-29 11:20:00,260.12,260.39,260.0,260.38,4789.0,240.6161,240.8659,240.5051,240.8566,4789.0
2019-05-29 11:25:00,260.38,260.66,260.28,260.32,1919.0,240.8566,241.1156,240.7641,240.8011,1919.0
2019-05-29 11:30:00,260.5,260.69,260.4,260.57,1955.0,240.9676,241.1434,240.8751,241.0324,1955.0
2019-05-29 11:35:00,260.76,260.81,260.66,260.72,1611.0,241.2081,241.2544,241.1156,241.1711,1611.0
2019-05-29 11:40:00,260.47,260.47,259.94,260.28,3100.0,240.9399,240.9399,240.4496,240.7641,3100.0
2019-05-29 11:45:00,260.43,260.63,260.43,260.44,1335.0,240.9029,241.0879,240.9029,240.9121,1335.0
2019-05-29 11:50:00,260.38,260.62,260.25,260.25,1519.0,240.8566,241.0786,240.7364,240.7364,1519.0
2019-05-29 11:55:00,260.35,260.59,260.19,260.31,2414.0,240.8289,241.0509,240.6809,240.7919,2414.0
2019-05-29 12:00:00,260.2,260.33,260.14,260.32,1300.0,240.6901,240.8104,240.6346,240.8011,1300.0
2019-05-29 12:05:00,260.26,260.57,260.21,260.5,2400.0,240.7456,241.0324,240.6994,240.9676,2400.0
2019-05-29 12:10:00,260.35,260.94,260.23,260.88,4500.0,240.8289,241.3746,240.7179,241.3191,4500.0
2019-05-29 12:15:00,260.89,261.17,260.8,261.13,3200.0,241.3284,241.5874,241.2451,241.5504,3200.0
2019-05-29 12:20:00,261.11,261.2,261.02,261.07,1706.0,241.5319,241.6151,241.4486,241.4949,1706.0
2019-05-29 12:25:00,261.27,261.58,261.26,261.56,1700.0,241.6799,241.9666,241.6706,241.9481,1700.0
2019-05-29 12:30:00,261.52,261.84,261.47,261.82,1702.0,241.9111,242.2072,241.8649,242.1887,1702.0
2019-05-29 12:35:00,261.87,261.87,261.48,261.57,1465.0,242.2349,242.2349,241.8741,241.9574,1465.0
2019-05-29 12:40:00,261.51,261.66,261.47,261.58,1200.0,241.9019,242.0407,241.8649,241.9666,1200.0
2019-05-29 12:45:00,261.71,261.78,261.57,261.68,1400.0,242.0869,242.1517,241.9574,242.0592,1400.0
2019-05-29 12:50:00,261.7,261.75,261.24,261.24,1000.0,242.0777,242.1239,241.6521,241.6521,1000.0
2019-05-29 12:55:00,261.0,261.22,261.0,261.22,1300.0,241.4301,241.6336,241.4301,241.6336,1300.0
2019-05-29 13:00:00,261.13,261.22,261.08,261.12,800.0,241.5504,241.6336,241.5041,241.5411,800.0
2019-05-29 13:05:00,261.22,261.92,261.21,261.92,2009.0,241.6336,242.2812,241.6244,242.2812,2009.0
2019-05-29 13:10:00,262.02,262.14,261.8,261.84,1736.0,242.3737,242.4847,242.1702,242.2072,1736.0
2019-05-29 13:15:00,261.65,261.87,261.65,261.8,1500.0,242.0314,242.2349,242.0314,242.1702,1500.0
2019-05-29 13:20:00,261.66,261.73,261.56,261.73,950.0,242.0407,242.1054,241.9481,242.1054,950.0
2019-05-29 13:25:00,261.95,261.96,261.74,261.96,1898.0,242.3089,242.3182,242.1147,242.3182,1898.0
2019-05-29 13:30:00,262.18,262.18,261.87,261.99,900.0,242.5217,242.5217,242.2349,242.3459,900.0
2019-05-29 13:35:00,261.99,262.05,261.81,262.05,1016.0,242.3459,242.4014,242.1794,242.4014,1016.0
2019-05-29 13:40:00,262.11,262.11,261.53,261.53,1900.0,242.4569,242.4569,241.9204,241.9204,1900.0
2019-05-29 13:45:00,261.63,261.9,261.63,261.9,1827.0,242.0129,242.2627,242.0129,242.2627,1827.0
2019-05-29 13:50:00,262.01,262.04,261.72,261.73,2467.0,242.3644,242.3922,242.0962,242.1054,2467.0
2019-05-29 13:55:00,261.73,261.85,261.62,261.69,1501.0,242.1054,242.2164,242.0036,242.0684,1501.0
2019-05-29 14:00:00,261.73,261.9,261.66,261.76,2723.0,242.1054,242.2627,242.0407,242.1332,2723.0
2019-05-29 14:05:00,261.72,261.72,261.37,261.53,1500.0,242.0962,242.0962,241.7724,241.9204,1500.0
2019-05-29 14:10:00,261.37,261.4,261.17,261.17,700.0,241.7724,241.8001,241.5874,241.5874,700.0
2019-05-29 14:15:00,261.05,261.17,261.04,261.14,1436.0,241.4764,241.5874,241.4671,241.5596,1436.0
2019-05-29 14:20:00,261.06,261.12,260.94,260.94,2620.0,241.4856,241.5411,241.3746,241.3746,2620.0
2019-05-29 14:25:00,260.92,260.98,260.92,260.98,1000.0,241.3561,241.4116,241.3561,241.4116,1000.0
2019-05-29 14:30:00,260.85,260.85,260.56,260.76,1700.0,241.2914,241.2914,241.0231,241.2081,1700.0
2019-05-29 14:35:00,260.67,260.76,260.54,260.69,1400.0,241.1249,241.2081,241.0046,241.1434,1400.0
2019-05-29 14:40:00,260.63,260.63,260.33,260.33,800.0,241.0879,241.0879,240.8104,240.8104,800.0
2019-05-29 14:45:00,260.24,260.58,260.24,260.58,2180.0,240.7271,241.0416,240.7271,241.0416,2180.0
2019-05-29 14:50:00,260.54,260.54,260.21,260.22,2114.0,241.0046,241.0046,240.6994,240.7086,2114.0
2019-05-29 14:55:00,260.12,260.43,260.0,260.43,2600.0,240.6161,240.9029,240.5051,240.9029,2600.0
2019-05-29 15:00:00,260.43,260.57,260.26,260.44,4065.0,240.9029,241.0324,240.7456,240.9121,4065.0
2019-05-29 15:05:00,260.47,260.96,260.38,260.94,4109.0,240.9399,241.3931,240.8566,241.3746,4109.0
2019-05-29 15:10:00,260.94,261.01,260.68,261.01,3160.0,241.3746,241.4394,241.1341,241.4394,3160.0
2019-05-29 15:15:00,261.06,261.06,260.75,260.76,1300.0,241.4856,241.4856,241.1989,241.2081,1300.0
2019-05-29 15:20:00,260.71,261.16,260.7,261.11,4528.0,241.1619,241.5781,241.1526,241.5319,4528.0
2019-05-29 15:25:00,261.24,261.41,260.98,261.41,5621.0,241.6521,241.8094,241.4116,241.8094,5621.0
2019-05-29 15:30:00,261.32,262.07,261.3,262.07,5063.0,241.7261,242.4199,241.7076,242.4199,5063.0
2019-05-29 15:35:00,261.93,262.33,261.92,262.31,7196.0,242.2904,242.6604,242.2812,242.6419,7196.0
2019-05-29 15:40:00,262.33,262.56,262.29,262.5,6752.0,242.6604,242.8732,242.6234,242.8177,6752.0
2019-05-29 15:45:00,262.47,262.47,261.87,261.94,7245.0,242.7899,242.7899,242.2349,242.2997,7245.0
2019-05-29 15:50:00,261.89,261.89,261.2,261.56,8796.0,242.2534,242.2534,241.6151,241.9481,8796.0
2019-05-29 15:55:00,261.59,262.08,261.55,261.75,28146.0,241.9759,242.4292,241.9389,242.1239,28146.0
2019-05-30 09:30:00,261.65,262.85,260.42,262.69,3354.0,242.0314,243.1414,240.8936,242.9934,3354.0
2019-05-30 09:35:00,262.64,264.13,262.63,264.13,4075.0,242.9472,244.3254,242.9379,244.3254,4075.0
2019-05-30 09:40:00,264.12,264.58,263.94,264.56,3600.0,244.3162,244.7417,244.1497,244.7232,3600.0
2019-05-30 09:45:00,264.78,264.85,264.3,264.5,2500.0,244.9267,244.9915,244.4827,244.6677,2500.0
2019-05-30 09:50:00,264.44,264.5,264.0,264.01,2100.0,244.6122,244.6677,244.2052,244.2144,2100.0
2019-05-30 09:55:00,264.36,264.47,264.01,264.4,2150.0,244.5382,244.64,244.2144,244.5752,2150.0
2019-05-30 10:00:00,264.32,264.33,263.85,263.85,2322.0,244.5012,244.5105,244.0664,244.0664,2322.0
2019-05-30 10:05:00,263.93,263.93,263.48,263.82,1291.0,244.1404,244.1404,243.7242,244.0387,1291.0
2019-05-30 10:10:00,263.76,263.91,263.59,263.59,1518.0,243.9832,244.1219,243.8259,243.8259,1518.0
2019-05-30 10:15:00,263.55,263.55,263.08,263.08,2000.0,243.7889,243.7889,243.3542,243.3542,2000.0
2019-05-30 10:20:00,263.03,263.72,263.02,263.61,13392.0,243.3079,243.9462,243.2987,243.8444,13392.0
2019-05-30 10:25:00,263.56,264.14,263.52,264.13,3450.0,243.7982,244.3347,243.7612,244.3254,3450.0
2019-05-30 10:30:00,264.27,265.1,264.23,264.96,4000.0,244.455,245.2227,244.418,245.0932,4000.0
2019-05-30 10:35:00,265.03,265.04,264.67,264.71,4400.0,245.158,245.1672,244.825,244.862,4400.0
2019-05-30 10:40:00,264.52,264.86,264.43,264.79,2900.0,244.6862,245.0007,244.603,244.936,2900.0
2019-05-30 10:45:00,264.72,264.79,264.47,264.67,3100.0,244.8712,244.936,244.64,244.825,3100.0
2019-05-30 10:50:00,264.85,264.91,264.2,264.4,3060.0,244.9915,245.047,244.3902,244.5752,3060.0
2019-05-30 10:55:00,264.51,264.75,264.34,264.72,3100.0,244.677,244.899,244.5197,244.8712,3100.0
2019-05-30 11:00:00,264.73,265.0,264.28,264.37,4579.0,244.8805,245.1302,244.4642,244.5475,4579.0
2019-05-30 11:05:00,264.26,264.48,263.97,264.48,4800.0,244.4457,244.6492,244.1774,244.6492,4800.0
2019-05-30 11:10:00,264.56,265.4,264.49,265.21,7313.0,244.7232,245.5002,244.6585,245.3245,7313.0
2019-05-30 11:15:00,265.19,265.2,264.18,264.18,4500.0,245.306,245.3152,244.3717,244.3717,4500.0
2019-05-30 11:20:00,264.41,264.92,264.41,264.56,6690.0,244.5845,245.0562,244.5845,244.7232,6690.0
2019-05-30 11:25:00,264.65,264.92,264.56,264.92,5000.0,244.8065,245.0562,244.7232,245.0562,5000.0
2019-05-30 11:30:00,264.9,265.05,264.12,264.26,4271.0,245.0377,245.1765,244.3162,244.4457,4271.0
2019-05-30 11:35:00,264.33,264.51,264.29,264.44,2200.0,244.5105,244.677,244.4735,244.6122,2200.0
2019-05-30 11:40:00,264.43,264.75,264.21,264.56,3400.0,244.603,244.899,244.3995,244.7232,3400.0
2019-05-30 11:45:00,264.4,264.59,264.25,264.33,2498.0,244.5752,244.751,244.4365,244.5105,2498.0
2019-05-30 11:50:00,264.46,264.49,264.04,264.27,1983.0,244.6307,244.6585,244.2422,244.455,1983.0
2019-05-30 11:55:00,264.29,264.61,264.21,264.61,3200.0,244.4735,244.7695,244.3995,244.7695,3200.0
2019-05-30 12:00:00,264.54,265.0,264.39,264.98,2700.0,244.7047,245.1302,244.566,245.1117,2700.0
2019-05-30 12:05:00,264.79,264.94,264.64,264.64,1800.0,244.936,245.0747,244.7972,244.7972,1800.0
2019-05-30 12:10:00,264.72,265.06,264.7,265.06,1600.0,244.8712,245.1857,244.8527,245.1857,1600.0
2019-05-30 12:15:00,265.15,265.81,265.0,265.27,5401.0,245.269,245.8795,245.1302,245.38,5401.0
2019-05-30 12:20:00,265.18,265.98,265.16,265.98,6360.0,245.2967,246.0367,245.2782,246.0367,6360.0
2019-05-30 12:25:00,265.82,266.21,265.82,265.87,6006.0,245.8887,246.2495,245.8887,245.935,6006.0
2019-05-30 12:30:00,265.96,266.19,265.81,266.19,9050.0,246.0182,246.231,245.8795,246.231,9050.0
2019-05-30 12:35:00,266.12,266.36,266.0,266.32,2901.0,246.1662,246.3882,246.0552,246.3512,2901.0
2019-05-30 12:40:00,266.4,266.45,266.17,266.38,3651.0,246.4252,246.4715,246.2125,246.4067,3651.0
2019-05-30 12:45:00,266.42,266.51,266.36,266.37,3500.0,246.4437,246.527,246.3882,246.3975,3500.0
2019-05-30 12:50:00,266.57,266.72,266.34,266.41,5100.0,246.5825,246.7213,246.3697,246.4345,5100.0
2019-05-30 12:55:00,266.38,266.42,265.97,265.98,2300.0,246.4067,246.4437,246.0275,246.0367,2300.0
2019-05-30 13:00:00,265.98,266.07,265.79,265.98,2937.0,246.0367,246.12,245.861,246.0367,2937.0
2019-05-30 13:05:00,266.05,266.28,265.94,266.19,8000.0,246.1015,246.3142,245.9997,246.231,8000.0
2019-05-30 13:10:00,266.19,266.53,266.08,266.19,2316.0,246.231,246.5455,246.1292,246.231,2316.0
2019-05-30 13:15:00,266.02,266.19,265.87,265.88,1978.0,246.0737,246.231,245.935,245.9442,1978.0
2019-05-30 13:20:00,265.75,266.28,265.75,266.13,5100.0,245.824,246.3142,245.824,246.1755,5100.0
2019-05-30 13:25:00,266.2,266.28,266.05,266.22,2600.0,246.2402,246.3142,246.1015,246.2587,2600.0
2019-05-30 13:30:00,266.1,266.18,265.64,265.71,2978.0,246.1477,246.2217,245.7222,245.787,2978.0
2019-05-30 13:35:00,265.63,265.63,265.27,265.47,2600.0,245.713,245.713,245.38,245.565,2600.0
2019-05-30 13:40:00,265.46,265.73,265.34,265.34,2205.0,245.5557,245.8055,245.4447,245.4447,2205.0
2019-05-30 13:45:00,265.29,265.33,264.99,265.08,2466.0,245.3985,245.4355,245.121,245.2042,2466.0
2019-05-30 13:50:00,264.94,265.19,264.9,265.12,1700.0,245.0747,245.306,245.0377,245.2412,1700.0
2019-05-30 13:55:00,265.11,265.31,265.11,265.28,1432.0,245.232,245.417,245.232,245.3892,1432.0
2019-05-30 14:00:00,265.33,265.64,265.33,265.64,2300.0,245.4355,245.7222,245.4355,245.7222,2300.0
2019-05-30 14:05:00,265.5,265.64,265.1,265.27,3748.0,245.5927,245.7222,245.2227,245.38,3748.0
2019-05-30 14:10:00,265.35,265.5,264.99,265.13,2501.0,245.454,245.5927,245.121,245.2505,2501.0
2019-05-30 14:15:00,265.14,265.19,265.02,265.1,2825.0,245.2597,245.306,245.1487,245.2227,2825.0
2019-05-30 14:20:00,265.13,265.13,264.59,264.7,2082.0,245.2505,245.2505,244.751,244.8527,2082.0
2019-05-30 14:25:00,264.73,264.8,264.59,264.67,3100.0,244.8805,244.9452,244.751,244.825,3100.0
2019-05-30 14:30:00,264.42,264.54,264.34,264.5,1037.0,244.5937,244.7047,244.5197,244.6677,1037.0
2019-05-30 14:35:00,264.49,264.59,264.09,264.09,3100.0,244.6585,244.751,244.2884,244.2884,3100.0
2019-05-30 14:40:00,264.2,264.38,264.0,264.13,3066.0,244.3902,244.5567,244.2052,244.3254,3066.0
2019-05-30 14:45:00,264.26,264.89,264.26,264.89,3400.0,244.4457,245.0285,244.4457,245.0285,3400.0
2019-05-30 14:50:00,264.89,265.39,264.82,265.32,3001.0,245.0285,245.491,244.9637,245.4262,3001.0
2019-05-30 14:55:00,265.32,265.57,264.98,265.11,3034.0,245.4262,245.6575,245.1117,245.232,3034.0
2019-05-30 15:00:00,265.2,265.21,264.41,264.48,3228.0,245.3152,245.3245,244.5845,244.6492,3228.0
2019-05-30 15:05:00,264.52,264.87,264.51,264.57,4300.0,244.6862,245.01,244.677,244.7325,4300.0
2019-05-30 15:10:00,264.64,265.09,264.64,265.08,2300.0,244.7972,245.2135,244.7972,245.2042,2300.0
2019-05-30 15:15:00,265.01,265.1,264.85,264.88,4200.0,245.1395,245.2227,244.9915,245.0192,4200.0
2019-05-30 15:20:00,264.99,265.06,264.84,265.04,2937.0,245.121,245.1857,244.9822,245.1672,2937.0
2019-05-30 15:25:00,265.06,265.37,264.98,265.22,5700.0,245.1857,245.4725,245.1117,245.3337,5700.0
2019-05-30 15:30:00,265.15,265.32,264.99,265.32,3500.0,245.269,245.4262,245.121,245.4262,3500.0
2019-05-30 15:35:00,265.33,265.82,265.33,265.67,7241.0,245.4355,245.8887,245.4355,245.75,7241.0
2019-05-30 15:40:00,265.75,265.81,265.53,265.65,7050.0,245.824,245.8795,245.6205,245.7315,7050.0
2019-05-30 15:45:00,265.58,265.72,265.34,265.47,6813.0,245.6667,245.7962,245.4447,245.565,6813.0
2019-05-30 15:50:00,265.47,265.51,265.22,265.22,9345.0,245.565,245.602,245.3337,245.3337,9345.0
2019-05-30 15:55:00,265.33,265.36,264.6,264.63,25518.0,245.4355,245.4632,244.7602,244.788,25518.0
2019-05-31 09:30:00,261.66,261.66,259.17,259.17,5214.0,242.0407,242.0407,239.7374,239.7374,5214.0
2019-05-31 09:35:00,260.04,260.95,259.74,259.74,2064.0,240.5421,241.3839,240.2646,240.2646,2064.0
2019-05-31 09:40:00,259.67,259.84,259.14,259.57,3300.0,240.1999,240.3571,239.7096,240.1074,3300.0
2019-05-31 09:45:00,259.76,260.02,259.25,259.81,3900.0,240.2831,240.5236,239.8114,240.3294,3900.0
2019-05-31 09:50:00,259.78,260.39,259.74,260.13,2100.0,240.3016,240.8659,240.2646,240.6254,2100.0
2019-05-31 09:55:00,260.01,260.7,259.56,260.45,2800.0,240.5144,241.1526,240.0981,240.9214,2800.0
2019-05-31 10:00:00,260.19,260.94,260.19,260.71,1400.0,240.6809,241.3746,240.6809,241.1619,1400.0
2019-05-31 10:05:00,260.89,260.97,260.64,260.73,1433.0,241.3284,241.4024,241.0971,241.1804,1433.0
2019-05-31 10:10:00,260.57,260.87,260.17,260.18,1901.0,241.0324,241.3099,240.6624,240.6716,1901.0
2019-05-31 10:15:00,260.17,260.55,260.17,260.43,5600.0,240.6624,241.0139,240.6624,240.9029,5600.0
2019-05-31 10:20:00,260.43,260.51,260.33,260.33,900.0,240.9029,240.9769,240.8104,240.8104,900.0
2019-05-31 10:25:00,260.27,261.12,260.27,261.05,1600.0,240.7549,241.5411,240.7549,241.4764,1600.0
2019-05-31 10:30:00,261.21,261.34,260.72,260.88,1000.0,241.6244,241.7446,241.1711,241.3191,1000.0
2019-05-31 10:35:00,260.93,261.2,260.93,260.98,1400.0,241.3654,241.6151,241.3654,241.4116,1400.0
2019-05-31 10:40:00,261.02,261.07,260.77,261.07,910.0,241.4486,241.4949,241.2174,241.4949,910.0
2019-05-31 10:45:00,261.12,261.26,260.9,260.94,3510.0,241.5411,241.6706,241.3376,241.3746,3510.0
2019-05-31 10:50:00,261.17,261.37,261.11,261.11,2117.0,241.5874,241.7724,241.5319,241.5319,2117.0
2019-05-31 10:55:00,261.1,262.04,261.1,262.0,3100.0,241.5226,242.3922,241.5226,242.3552,3100.0
2019-05-31 11:00:00,262.0,262.0,261.43,261.44,2712.0,242.3552,242.3552,241.8279,241.8371,2712.0
2019-05-31 11:05:00,261.21,261.5,261.06,261.5,1308.0,241.6244,241.8926,241.4856,241.8926,1308.0
2019-05-31 11:10:00,261.52,261.66,261.47,261.47,1610.0,241.9111,242.0407,241.8649,241.8649,1610.0
2019-05-31 11:15:00,261.57,261.62,261.47,261.57,1407.0,241.9574,242.0036,241.8649,241.9574,1407.0
2019-05-31 11:20:00,261.62,262.26,261.53,262.08,5936.0,242.0036,242.5957,241.9204,242.4292,5936.0
2019-05-31 11:25:00,262.08,262.17,261.93,262.09,2200.0,242.4292,242.5124,242.2904,242.4384,2200.0
2019-05-31 11:30:00,261.94,262.33,261.9,262.05,3400.0,242.2997,242.6604,242.2627,242.4014,3400.0
2019-05-31 11:35:00,262.05,262.05,261.19,261.38,4200.0,242.4014,242.4014,241.6059,241.7816,4200.0
2019-05-31 11:40:00,261.53,261.9,261.5,261.85,1630.0,241.9204,242.2627,241.8926,242.2164,1630.0
2019-05-31 11:45:00,261.83,261.83,261.6,261.75,700.0,242.1979,242.1979,241.9851,242.1239,700.0
2019-05-31 11:50:00,261.63,261.97,261.63,261.77,2025.0,242.0129,242.3274,242.0129,242.1424,2025.0
2019-05-31 11:55:00,261.78,261.78,261.57,261.57,900.0,242.1517,242.1517,241.9574,241.9574,900.0
2019-05-31 12:00:00,261.67,261.75,261.46,261.6,1100.0,242.0499,242.1239,241.8556,241.9851,1100.0
2019-05-31 12:05:00,261.68,261.78,261.68,261.75,800.0,242.0592,242.1517,242.0592,242.1239,800.0
2019-05-31 12:10:00,261.75,261.8,261.59,261.63,1221.0,242.1239,242.1702,241.9759,242.0129,1221.0
2019-05-31 12:15:00,261.45,261.45,261.31,261.33,500.0,241.8464,241.8464,241.7169,241.7354,500.0
2019-05-31 12:20:00,261.1,261.11,260.88,260.88,600.0,241.5226,241.5319,241.3191,241.3191,600.0
2019-05-31 12:25:00,260.79,260.86,260.58,260.58,700.0,241.2359,241.3006,241.0416,241.0416,700.0
2019-05-31 12:30:00,260.54,260.75,260.54,260.75,900.0,241.0046,241.1989,241.0046,241.1989,900.0
2019-05-31 12:35:00,260.74,260.92,260.5,260.5,3021.0,241.1896,241.3561,240.9676,240.9676,3021.0
2019-05-31 12:40:00,260.5,260.64,260.5,260.64,700.0,240.9676,241.0971,240.9676,241.0971,700.0
2019-05-31 12:45:00,260.63,260.77,260.63,260.74,1100.0,241.0879,241.2174,241.0879,241.1896,1100.0
2019-05-31 12:50:00,260.75,260.93,260.73,260.75,1500.0,241.1989,241.3654,241.1804,241.1989,1500.0
2019-05-31 12:55:00,260.78,260.78,260.47,260.71,701.0,241.2266,241.2266,240.9399,241.1619,701.0
2019-05-31 13:00:00,260.77,260.77,260.53,260.72,902.0,241.2174,241.2174,240.9954,241.1711,902.0
2019-05-31 13:05:00,260.72,260.81,260.66,260.81,1000.0,241.1711,241.2544,241.1156,241.2544,1000.0
2019-05-31 13:10:00,260.86,261.08,260.71,261.02,906.0,241.3006,241.5041,241.1619,241.4486,906.0
2019-05-31 13:15:00,261.07,261.1,260.77,260.83,906.0,241.4949,241.5226,241.2174,241.2729,906.0
2019-05-31 13:20:00,260.86,261.17,260.79,261.17,1646.0,241.3006,241.5874,241.2359,241.5874,1646.0
2019-05-31 13:25:00,261.25,261.37,261.17,261.37,900.0,241.6614,241.7724,241.5874,241.7724,900.0
2019-05-31 13:30:00,261.38,261.72,261.24,261.57,1900.0,241.7816,242.0962,241.6521,241.9574,1900.0
2019-05-31 13:35:00,261.69,261.76,261.63,261.76,1200.0,242.0684,242.1332,242.0129,242.1332,1200.0
2019-05-31 13:40:00,261.77,261.86,261.7,261.71,998.0,242.1424,242.2257,242.0777,242.0869,998.0
2019-05-31 13:45:00,261.72,261.83,261.72,261.79,361.0,242.0962,242.1979,242.0962,242.1609,361.0
2019-05-31 13:50:00,261.74,261.85,261.51,261.58,3713.0,242.1147,242.2164,241.9019,241.9666,3713.0
2019-05-31 13:55:00,261.73,261.83,261.72,261.83,500.0,242.1054,242.1979,242.0962,242.1979,500.0
2019-05-31 14:00:00,261.89,261.89,261.28,261.36,2132.0,242.2534,242.2534,241.6891,241.7631,2132.0
2019-05-31 14:05:00,261.59,261.6,261.43,261.52,1800.0,241.9759,241.9851,241.8279,241.9111,1800.0
2019-05-31 14:10:00,261.6,261.83,261.49,261.49,2933.0,241.9851,242.1979,241.8834,241.8834,2933.0
2019-05-31 14:15:00,261.62,261.62,261.43,261.59,1300.0,242.0036,242.0036,241.8279,241.9759,1300.0
2019-05-31 14:20:00,261.59,262.02,261.58,261.83,2410.0,241.9759,242.3737,241.9666,242.1979,2410.0
2019-05-31 14:25:00,261.86,261.96,261.74,261.85,3698.0,242.2257,242.3182,242.1147,242.2164,3698.0
2019-05-31 14:30:00,261.97,262.06,261.88,261.93,1103.0,242.3274,242.4107,242.2442,242.2904,1103.0
2019-05-31 14:35:00,261.97,262.03,261.61,261.95,3031.0,242.3274,242.3829,241.9944,242.3089,3031.0
2019-05-31 14:40:00,261.81,262.14,261.81,262.14,1900.0,242.1794,242.4847,242.1794,242.4847,1900.0
2019-05-31 14:45:00,262.47,262.62,262.35,262.44,1800.0,242.7899,242.9287,242.6789,242.7622,1800.0
2019-05-31 14:50:00,262.35,262.78,262.35,262.78,2100.0,242.6789,243.0767,242.6789,243.0767,2100.0
2019-05-31 14:55:00,262.86,263.03,262.8,262.91,2400.0,243.1507,243.3079,243.0952,243.1969,2400.0
2019-05-31 15:00:00,262.88,262.89,262.3,262.4,2910.0,243.1692,243.1784,242.6327,242.7252,2910.0
2019-05-31 15:05:00,262.44,262.57,262.29,262.3,2393.0,242.7622,242.8824,242.6234,242.6327,2393.0
2019-05-31 15:10:00,262.42,262.54,262.33,262.54,2700.0,242.7437,242.8547,242.6604,242.8547,2700.0
2019-05-31 15:15:00,262.5,262.52,262.04,262.14,2400.0,242.8177,242.8362,242.3922,242.4847,2400.0
2019-05-31 15:20:00,262.22,262.22,261.85,261.9,1300.0,242.5587,242.5587,242.2164,242.2627,1300.0
2019-05-31 15:25:00,261.86,262.11,261.72,262.11,4687.0,242.2257,242.4569,242.0962,242.4569,4687.0
2019-05-31 15:30:00,262.17,262.42,262.13,262.34,3873.0,242.5124,242.7437,242.4754,242.6697,3873.0
2019-05-31 15:35:00,262.26,262.31,262.11,262.21,2006.0,242.5957,242.6419,242.4569,242.5494,2006.0
2019-05-31 15:40:00,262.09,262.09,261.8,261.8,2356.0,242.4384,242.4384,242.1702,242.1702,2356.0
2019-05-31 15:45:00,261.87,262.39,261.86,262.32,7625.0,242.2349,242.7159,242.2257,242.6512,7625.0
2019-05-31 15:50:00,262.3,262.3,261.97,261.98,6785.0,242.6327,242.6327,242.3274,242.3367,6785.0
2019-05-31 15:55:00,261.92,262.17,261.66,261.88,23627.0,242.2812,242.5124,242.0407,242.2442,23627.0
2019-06-03 09:30:00,261.86,261.86,260.24,261.11,2712.0,242.2257,242.2257,240.7271,241.5319,2712.0
2019-06-03 09:35:00,261.46,262.88,261.46,262.16,3060.0,241.8556,243.1692,241.8556,242.5032,3060.0
2019-06-03 09:40:00,261.8,262.33,261.52,262.05,2500.0,242.1702,242.6604,241.9111,242.4014,2500.0
2019-06-03 09:45:00,262.56,262.56,261.39,261.39,2300.0,242.8732,242.8732,241.7909,241.7909,2300.0
2019-06-03 09:50:00,261.63,261.64,261.26,261.39,500.0,242.0129,242.0222,241.6706,241.7909,500.0
2019-06-03 09:55:00,261.58,261.92,261.45,261.92,1200.0,241.9666,242.2812,241.8464,242.2812,1200.0
2019-06-03 10:00:00,261.94,261.98,260.36,260.72,4257.0,242.2997,242.3367,240.8381,241.1711,4257.0
2019-06-03 10:05:00,260.43,261.11,260.4,260.47,2914.0,240.9029,241.5319,240.8751,240.9399,2914.0
2019-06-03 10:10:00,260.85,261.78,260.84,261.78,2554.0,241.2914,242.1517,241.2821,242.1517,2554.0
2019-06-03 10:15:00,261.85,261.95,261.55,261.55,5001.0,242.2164,242.3089,241.9389,241.9389,5001.0
2019-06-03 10:20:00,261.87,262.12,261.71,262.1,4347.0,242.2349,242.4662,242.0869,242.4477,4347.0
2019-06-03 10:25:00,262.03,263.29,261.69,263.29,15218.0,242.3829,243.5484,242.0684,243.5484,15218.0
2019-06-03 10:30:00,263.27,264.17,263.13,263.95,7749.0,243.5299,244.3625,243.4004,244.1589,7749.0
2019-06-03 10:35:00,264.06,264.25,263.91,264.1,4858.0,244.2607,244.4365,244.1219,244.2977,4858.0
2019-06-03 10:40:00,264.1,264.16,263.76,263.87,2747.0,244.2977,244.3532,243.9832,244.0849,2747.0
2019-06-03 10:45:00,263.83,263.91,263.5,263.5,2646.0,244.0479,244.1219,243.7427,243.7427,2646.0
2019-06-03 10:50:00,263.5,263.74,263.5,263.68,6460.0,243.7427,243.9647,243.7427,243.9092,6460.0
2019-06-03 10:55:00,263.68,263.73,263.41,263.62,5464.0,243.9092,243.9554,243.6594,243.8537,5464.0
2019-06-03 11:00:00,263.6,263.6,262.56,263.2,6754.0,243.8352,243.8352,242.8732,243.4652,6754.0
2019-06-03 11:05:00,263.28,263.6,262.74,262.95,11640.0,243.5392,243.8352,243.0397,243.2339,11640.0
2019-06-03 11:10:00,262.93,262.96,262.21,262.32,4208.0,243.2154,243.2432,242.5494,242.6512,4208.0
2019-06-03 11:15:00,262.31,262.32,261.59,261.59,2044.0,242.6419,242.6512,241.9759,241.9759,2044.0
2019-06-03 11:20:00,261.46,261.92,261.33,261.92,1400.0,241.8556,242.2812,241.7354,242.2812,1400.0
2019-06-03 11:25:00,261.97,262.38,261.92,262.38,2808.0,242.3274,242.7067,242.2812,242.7067,2808.0
2019-06-03 11:30:00,262.82,262.82,262.28,262.28,1000.0,243.1137,243.1137,242.6142,242.6142,1000.0
2019-06-03 11:35:00,262.12,262.48,262.03,262.48,900.0,242.4662,242.7992,242.3829,242.7992,900.0
2019-06-03 11:40:00,262.6,262.93,262.3,262.45,2325.0,242.9102,243.2154,242.6327,242.7714,2325.0
2019-06-03 11:45:00,262.44,262.63,262.44,262.57,1439.0,242.7622,242.9379,242.7622,242.8824,1439.0
2019-06-03 11:50:00,262.46,262.65,262.45,262.65,2003.0,242.7807,242.9564,242.7714,242.9564,2003.0
2019-06-03 11:55:00,262.58,262.59,262.41,262.41,1204.0,242.8917,242.9009,242.7344,242.7344,1204.0
2019-06-03 12:00:00,262.43,262.72,262.35,262.36,1400.0,242.7529,243.0212,242.6789,242.6882,1400.0
2019-06-03 12:05:00,262.36,262.49,262.22,262.35,3740.0,242.6882,242.8084,242.5587,242.6789,3740.0
2019-06-03 12:10:00,262.42,262.43,262.02,262.03,1100.0,242.7437,242.7529,242.3737,242.3829,1100.0
2019-06-03 12:15:00,261.95,262.02,261.75,262.01,4303.0,242.3089,242.3737,242.1239,242.3644,4303.0
2019-06-03 12:20:00,262.0,262.12,261.88,262.12,4537.0,242.3552,242.4662,242.2442,242.4662,4537.0
2019-06-03 12:25:00,262.19,262.2,261.78,261.78,1132.0,242.5309,242.5402,242.1517,242.1517,1132.0
2019-06-03 12:30:00,261.85,262.12,261.85,261.94,1600.0,242.2164,242.4662,242.2164,242.2997,1600.0
2019-06-03 12:35:00,261.99,262.3,261.99,262.28,1314.0,242.3459,242.6327,242.3459,242.6142,1314.0
2019-06-03 12:40:00,262.25,262.45,262.25,262.45,1802.0,242.5864,242.7714,242.5864,242.7714,1802.0
2019-06-03 12:45:00,262.3,262.42,261.88,262.15,12990.0,242.6327,242.7437,242.2442,242.4939,12990.0
2019-06-03 12:50:00,262.06,262.06,261.82,261.91,700.0,242.4107,242.4107,242.1887,242.2719,700.0
2019-06-03 12:55:00,262.0,262.1,261.94,261.95,1522.0,242.3552,242.4477,242.2997,242.3089,1522.0
2019-06-03 13:00:00,261.65,261.75,261.25,261.75,1100.0,242.0314,242.1239,241.6614,242.1239,1100.0
2019-06-03 13:05:00,262.02,262.12,261.9,262.0,2154.0,242.3737,242.4662,242.2627,242.3552,2154.0
2019-06-03 13:10:00,262.22,262.55,262.2,262.42,1305.0,242.5587,242.8639,242.5402,242.7437,1305.0
2019-06-03 13:15:00,262.44,262.48,262.26,262.26,900.0,242.7622,242.7992,242.5957,242.5957,900.0
2019-06-03 13:20:00,262.24,262.4,261.99,262.32,1505.0,242.5772,242.7252,242.3459,242.6512,1505.0
2019-06-03 13:25:00,262.4,263.35,262.4,262.62,3105.0,242.7252,243.6039,242.7252,242.9287,3105.0
2019-06-03 13:30:00,262.59,262.59,261.77,261.95,8242.0,242.9009,242.9009,242.1424,242.3089,8242.0
2019-06-03 13:35:00,261.9,262.05,261.57,261.87,3986.0,242.2627,242.4014,241.9574,242.2349,3986.0
2019-06-03 13:40:00,261.75,262.35,261.75,262.34,800.0,242.1239,242.6789,242.1239,242.6697,800.0
2019-06-03 13:45:00,262.66,262.8,262.17,262.17,1450.0,242.9657,243.0952,242.5124,242.5124,1450.0
2019-06-03 13:50:00,262.36,262.98,262.36,262.81,3181.0,242.6882,243.2617,242.6882,243.1044,3181.0
2019-06-03 13:55:00,262.83,263.19,262.65,263.19,12602.0,243.1229,243.4559,242.9564,243.4559,12602.0
2019-06-03 14:00:00,263.11,263.11,262.83,262.91,3100.0,243.3819,243.3819,243.1229,243.1969,3100.0
2019-06-03 14:05:00,263.44,263.72,263.43,263.71,2400.0,243.6872,243.9462,243.6779,243.9369,2400.0
2019-06-03 14:10:00,263.79,263.79,262.88,262.88,1399.0,244.0109,244.0109,243.1692,243.1692,1399.0
2019-06-03 14:15:00,262.89,262.89,262.34,262.41,2271.0,243.1784,243.1784,242.6697,242.7344,2271.0
2019-06-03 14:20:00,262.38,262.68,262.37,262.42,1040.0,242.7067,242.9842,242.6974,242.7437,1040.0
2019-06-03 14:25:00,262.17,262.23,262.06,262.23,1400.0,242.5124,242.5679,242.4107,242.5679,1400.0
2019-06-03 14:30:00,262.41,262.44,261.99,261.99,2000.0,242.7344,242.7622,242.3459,242.3459,2000.0
2019-06-03 14:35:00,262.11,262.26,262.01,262.25,2820.0,242.4569,242.5957,242.3644,242.5864,2820.0
2019-06-03 14:40:00,262.45,262.66,262.38,262.54,1274.0,242.7714,242.9657,242.7067,242.8547,1274.0
2019-06-03 14:45:00,262.6,262.6,262.0,262.12,2856.0,242.9102,242.9102,242.3552,242.4662,2856.0
2019-06-03 14:50:00,262.1,262.1,261.92,262.05,3636.0,242.4477,242.4477,242.2812,242.4014,3636.0
2019-06-03 14:55:00,262.17,262.18,261.75,262.01,2547.0,242.5124,242.5217,242.1239,242.3644,2547.0
2019-06-03 15:00:00,261.98,261.98,261.64,261.77,6350.0,242.3367,242.3367,242.0222,242.1424,6350.0
2019-06-03 15:05:00,261.79,262.04,261.78,261.92,7336.0,242.1609,242.3922,242.1517,242.2812,7336.0
2019-06-03 15:10:00,261.94,262.42,261.8,262.42,2024.0,242.2997,242.7437,242.1702,242.7437,2024.0
2019-06-03 15:15:00,262.78,262.86,262.4,262.5,1485.0,243.0767,243.1507,242.7252,242.8177,1485.0
2019-06-03 15:20:00,262.98,263.08,262.82,262.96,2100.0,243.2617,243.3542,243.1137,243.2432,2100.0
2019-06-03 15:25:00,262.71,262.71,261.7,262.02,4410.0,243.0119,243.0119,242.0777,242.3737,4410.0
2019-06-03 15:30:00,261.71,261.94,261.66,261.88,1600.0,242.0869,242.2997,242.0407,242.2442,1600.0
2019-06-03 15:35:00,262.04,262.12,261.48,261.62,2818.0,242.3922,242.4662,241.8741,242.0036,2818.0
2019-06-03 15:40:00,261.78,262.05,261.77,261.94,2248.0,242.1517,242.4014,242.1424,242.2997,2248.0
2019-06-03 15:45:00,261.92,262.21,261.67,262.07,7717.0,242.2812,242.5494,242.0499,242.4199,7717.0
2019-06-03 15:50:00,262.19,262.45,261.96,262.19,4571.0,242.5309,242.7714,242.3182,242.5309,4571.0
2019-06-03 15:55:00,262.26,263.08,262.26,262.86,17586.0,242.5957,243.3542,242.5957,243.1507,17586.0
2019-06-04 09:30:00,265.49,269.84,265.49,268.98,3924.0,245.5835,249.6073,245.5835,248.8118,3924.0
2019-06-04 09:35:00,268.99,269.97,267.7,268.64,12328.0,248.821,249.7276,247.6278,248.4973,12328.0
2019-06-04 09:40:00,268.99,270.03,268.98,269.05,5302.0,248.821,249.7831,248.8118,248.8765,5302.0
2019-06-04 09:45:00,269.06,269.06,267.15,267.7,3200.0,248.8858,248.8858,247.119,247.6278,3200.0
2019-06-04 09:50:00,267.48,267.48,265.35,265.44,10121.0,247.4243,247.4243,245.454,245.5372,10121.0
2019-06-04 09:55:00,265.56,266.0,265.3,265.66,3494.0,245.6482,246.0552,245.4077,245.7407,3494.0
2019-06-04 10:00:00,265.76,266.69,265.52,265.69,8789.0,245.8332,246.6935,245.6112,245.7685,8789.0
2019-06-04 10:05:00,265.79,265.79,264.86,265.35,10567.0,245.861,245.861,245.0007,245.454,10567.0
2019-06-04 10:10:00,265.35,265.35,265.03,265.03,1300.0,245.454,245.454,245.158,245.158,1300.0
2019-06-04 10:15:00,265.26,265.48,265.11,265.25,1916.0,245.3707,245.5742,245.232,245.3615,1916.0
2019-06-04 10:20:00,265.03,265.47,264.8,265.47,2417.0,245.158,245.565,244.9452,245.565,2417.0
2019-06-04 10:25:00,265.43,266.33,265.43,265.96,2015.0,245.528,246.3605,245.528,246.0182,2015.0
2019-06-04 10:30:00,266.05,266.17,265.88,266.07,1416.0,246.1015,246.2125,245.9442,246.12,1416.0
2019-06-04 10:35:00,266.09,266.18,265.8,265.83,1356.0,246.1385,246.2217,245.8702,245.898,1356.0
2019-06-04 10:40:00,265.61,266.25,265.53,266.25,2700.0,245.6945,246.2865,245.6205,246.2865,2700.0
2019-06-04 10:45:00,266.22,266.22,265.77,266.18,3482.0,246.2587,246.2587,245.8425,246.2217,3482.0
2019-06-04 10:50:00,265.99,266.56,265.97,266.15,1408.0,246.046,246.5732,246.0275,246.194,1408.0
2019-06-04 10:55:00,266.2,266.56,266.17,266.46,2800.0,246.2402,246.5732,246.2125,246.4807,2800.0
2019-06-04 11:00:00,266.34,266.7,266.07,266.49,3100.0,246.3697,246.7027,246.12,246.5085,3100.0
2019-06-04 11:05:00,266.5,266.82,266.41,266.51,2016.0,246.5177,246.8138,246.4345,246.527,2016.0
2019-06-04 11:10:00,266.14,266.14,265.63,265.63,2000.0,246.1847,246.1847,245.713,245.713,2000.0
2019-06-04 11:15:00,265.56,265.57,265.2,265.2,1507.0,245.6482,245.6575,245.3152,245.3152,1507.0
2019-06-04 11:20:00,265.25,265.79,265.25,265.75,4000.0,245.3615,245.861,245.3615,245.824,4000.0
2019-06-04 11:25:00,265.76,266.16,265.76,265.83,2338.0,245.8332,246.2032,245.8332,245.898,2338.0
2019-06-04 11:30:00,265.74,265.84,265.69,265.84,703.0,245.8147,245.9072,245.7685,245.9072,703.0
2019-06-04 11:35:00,265.78,266.02,265.72,265.9,5763.0,245.8517,246.0737,245.7962,245.9627,5763.0
2019-06-04 11:40:00,265.99,266.05,265.85,266.05,1708.0,246.046,246.1015,245.9165,246.1015,1708.0
2019-06-04 11:45:00,266.05,266.56,266.05,266.56,500.0,246.1015,246.5732,246.1015,246.5732,500.0
2019-06-04 11:50:00,266.49,266.49,266.32,266.37,1171.0,246.5085,246.5085,246.3512,246.3975,1171.0
2019-06-04 11:55:00,266.31,266.86,266.3,266.7,2551.0,246.342,246.8508,246.3327,246.7027,2551.0
2019-06-04 12:00:00,266.44,266.44,266.11,266.16,801.0,246.4622,246.4622,246.157,246.2032,801.0
2019-06-04 12:05:00,266.2,266.83,266.2,266.83,1708.0,246.2402,246.823,246.2402,246.823,1708.0
2019-06-04 12:10:00,266.6,266.6,266.3,266.32,1150.0,246.6102,246.6102,246.3327,246.3512,1150.0
2019-06-04 12:15:00,266.32,266.48,266.18,266.48,2400.0,246.3512,246.4992,246.2217,246.4992,2400.0
2019-06-04 12:20:00,266.48,266.71,266.45,266.61,1800.0,246.4992,246.712,246.4715,246.6195,1800.0
2019-06-04 12:25:00,266.54,266.54,266.29,266.41,1700.0,246.5547,246.5547,246.3235,246.4345,1700.0
2019-06-04 12:30:00,266.49,266.57,266.39,266.46,700.0,246.5085,246.5825,246.416,246.4807,700.0
2019-06-04 12:35:00,266.77,266.85,266.71,266.85,700.0,246.7675,246.8415,246.712,246.8415,700.0
2019-06-04 12:40:00,266.84,266.84,266.6,266.67,1200.0,246.8323,246.8323,246.6102,246.675,1200.0
2019-06-04 12:45:00,266.67,267.35,266.63,267.25,2655.0,246.675,247.304,246.638,247.2115,2655.0
2019-06-04 12:50:00,267.11,267.53,267.11,267.53,1512.0,247.082,247.4705,247.082,247.4705,1512.0
2019-06-04 12:55:00,267.68,267.68,267.53,267.55,600.0,247.6093,247.6093,247.4705,247.489,600.0
2019-06-04 13:00:00,267.17,267.18,266.94,266.94,1100.0,247.1375,247.1468,246.9248,246.9248,1100.0
2019-06-04 13:05:00,266.91,267.03,266.78,267.03,2794.0,246.897,247.008,246.7768,247.008,2794.0
2019-06-04 13:10:00,266.93,267.06,266.68,266.92,3157.0,246.9155,247.0358,246.6842,246.9063,3157.0
2019-06-04 13:15:00,266.92,267.0,266.85,266.94,1255.0,246.9063,246.9803,246.8415,246.9248,1255.0
2019-06-04 13:20:00,266.98,267.42,266.92,267.25,1516.0,246.9618,247.3688,246.9063,247.2115,1516.0
2019-06-04 13:25:00,267.29,267.42,267.2,267.31,971.0,247.2485,247.3688,247.1653,247.267,971.0
2019-06-04 13:30:00,267.23,267.23,267.12,267.12,422.0,247.193,247.193,247.0913,247.0913,422.0
2019-06-04 13:35:00,267.1,267.1,266.94,266.97,2305.0,247.0728,247.0728,246.9248,246.9525,2305.0
2019-06-04 13:40:00,267.0,267.11,266.94,267.0,1102.0,246.9803,247.082,246.9248,246.9803,1102.0
2019-06-04 13:45:00,267.0,267.15,266.94,267.08,1200.0,246.9803,247.119,246.9248,247.0543,1200.0
2019-06-04 13:50:00,267.24,267.38,267.22,267.38,1728.0,247.2023,247.3318,247.1838,247.3318,1728.0
2019-06-04 13:55:00,267.19,267.35,267.19,267.24,1300.0,247.156,247.304,247.156,247.2023,1300.0
2019-06-04 14:00:00,267.32,267.32,266.96,267.1,1443.0,247.2763,247.2763,246.9433,247.0728,1443.0
2019-06-04 14:05:00,267.11,267.22,266.92,267.22,2364.0,247.082,247.1838,246.9063,247.1838,2364.0
2019-06-04 14:10:00,267.17,267.17,266.87,267.17,1611.0,247.1375,247.1375,246.86,247.1375,1611.0
2019-06-04 14:15:00,267.27,267.27,267.02,267.03,500.0,247.23,247.23,246.9988,247.008,500.0
2019-06-04 14:20:00,267.09,267.1,266.95,267.07,1525.0,247.0635,247.0728,246.934,247.045,1525.0
2019-06-04 14:25:00,267.11,267.32,267.1,267.32,1589.0,247.082,247.2763,247.0728,247.2763,1589.0
2019-06-04 14:30:00,267.2,267.2,267.04,267.12,1071.0,247.1653,247.1653,247.0173,247.0913,1071.0
2019-06-04 14:35:00,267.18,267.25,267.06,267.25,813.0,247.1468,247.2115,247.0358,247.2115,813.0
2019-06-04 14:40:00,267.38,267.45,267.38,267.39,1000.0,247.3318,247.3965,247.3318,247.341,1000.0
2019-06-04 14:45:00,267.4,267.4,267.17,267.25,1900.0,247.3503,247.3503,247.1375,247.2115,1900.0
2019-06-04 14:50:00,267.38,267.6,267.38,267.6,1000.0,247.3318,247.5353,247.3318,247.5353,1000.0
2019-06-04 14:55:00,267.74,267.85,267.69,267.85,2493.0,247.6648,247.7665,247.6185,247.7665,2493.0
2019-06-04 15:00:00,267.73,267.88,267.64,267.88,1256.0,247.6555,247.7943,247.5723,247.7943,1256.0
2019-06-04 15:05:00,267.8,268.14,267.8,268.08,1700.0,247.7203,248.0348,247.7203,247.9793,1700.0
2019-06-04 15:10:00,268.03,268.31,268.03,268.17,3092.0,247.933,248.192,247.933,248.0625,3092.0
2019-06-04 15:15:00,268.29,268.43,268.27,268.38,4295.0,248.1735,248.303,248.155,248.2568,4295.0
2019-06-04 15:20:00,268.39,268.39,268.11,268.2,3160.0,248.266,248.266,248.007,248.0903,3160.0
2019-06-04 15:25:00,268.31,268.69,268.28,268.69,2722.0,248.192,248.5435,248.1643,248.5435,2722.0
2019-06-04 15:30:00,268.72,268.73,268.58,268.7,4233.0,248.5713,248.5805,248.4418,248.5528,4233.0
2019-06-04 15:35:00,268.7,268.79,268.56,268.7,3366.0,248.5528,248.636,248.4233,248.5528,3366.0
2019-06-04 15:40:00,268.7,268.86,268.67,268.78,4415.0,248.5528,248.7008,248.525,248.6268,4415.0
2019-06-04 15:45:00,268.68,268.82,268.54,268.65,7490.0,248.5343,248.6638,248.4048,248.5065,7490.0
2019-06-04 15:50:00,268.7,269.1,268.65,269.1,9378.0,248.5528,248.9228,248.5065,248.9228,9378.0
2019-06-04 15:55:00,269.01,269.58,268.86,269.45,28046.0,248.8395,249.3668,248.7008,249.2466,28046.0
2019-06-05 09:30:00,270.99,273.14,270.13,270.13,4675.0,250.6711,252.6599,249.8756,249.8756,4675.0
2019-06-05 09:35:00,270.87,270.87,269.82,270.17,3803.0,250.5601,250.5601,249.5888,249.9126,3803.0
2019-06-05 09:40:00,269.72,269.72,269.17,269.39,500.0,249.4963,249.4963,248.9875,249.1911,500.0
2019-06-05 09:45:00,268.58,268.66,265.99,266.67,6300.0,248.4418,248.5158,246.046,246.675,6300.0
2019-06-05 09:50:00,267.46,267.46,266.88,266.88,500.0,247.4058,247.4058,246.8693,246.8693,500.0
2019-06-05 09:55:00,267.58,267.61,266.59,267.1,1910.0,247.5168,247.5445,246.601,247.0728,1910.0
2019-06-05 10:00:00,267.15,267.3,266.48,266.52,1600.0,247.119,247.2578,246.4992,246.5362,1600.0
2019-06-05 10:05:00,266.54,266.64,265.71,266.64,4668.0,246.5547,246.6472,245.787,246.6472,4668.0
2019-06-05 10:10:00,267.34,267.92,267.34,267.92,500.0,247.2948,247.8313,247.2948,247.8313,500.0
2019-06-05 10:15:00,267.53,267.53,267.02,267.36,1100.0,247.4705,247.4705,246.9988,247.3133,1100.0
2019-06-05 10:20:00,267.53,267.69,267.3,267.64,1617.0,247.4705,247.6185,247.2578,247.5723,1617.0
2019-06-05 10:25:00,267.98,267.98,266.97,266.97,2200.0,247.8868,247.8868,246.9525,246.9525,2200.0
2019-06-05 10:30:00,266.94,266.94,266.81,266.85,2100.0,246.9248,246.9248,246.8045,246.8415,2100.0
2019-06-05 10:35:00,266.84,266.84,266.37,266.6,1200.0,246.8323,246.8323,246.3975,246.6102,1200.0
2019-06-05 10:40:00,267.0,267.05,266.38,266.75,1700.0,246.9803,247.0265,246.4067,246.749,1700.0
2019-06-05 10:45:00,266.56,266.73,265.88,265.88,4500.0,246.5732,246.7305,245.9442,245.9442,4500.0
2019-06-05 10:50:00,265.82,266.82,265.82,266.71,1516.0,245.8887,246.8138,245.8887,246.712,1516.0
2019-06-05 10:55:00,266.71,266.71,266.39,266.57,800.0,246.712,246.712,246.416,246.5825,800.0
2019-06-05 11:00:00,266.64,268.09,266.64,268.09,2400.0,246.6472,247.9885,246.6472,247.9885,2400.0
2019-06-05 11:05:00,268.09,268.09,267.49,267.49,900.0,247.9885,247.9885,247.4335,247.4335,900.0
2019-06-05 11:10:00,267.74,268.14,267.7,267.7,2118.0,247.6648,248.0348,247.6278,247.6278,2118.0
2019-06-05 11:15:00,267.71,267.71,266.98,267.09,2003.0,247.637,247.637,246.9618,247.0635,2003.0
2019-06-05 11:20:00,267.18,267.36,266.96,267.21,1103.0,247.1468,247.3133,246.9433,247.1745,1103.0
2019-06-05 11:25:00,267.21,267.21,266.89,267.21,2503.0,247.1745,247.1745,246.8785,247.1745,2503.0
2019-06-05 11:30:00,267.26,267.34,266.87,266.88,1000.0,247.2208,247.2948,246.86,246.8693,1000.0
2019-06-05 11:35:00,266.74,267.13,266.73,267.0,1200.0,246.7398,247.1005,246.7305,246.9803,1200.0
2019-06-05 11:40:00,266.83,267.08,266.68,267.08,1100.0,246.823,247.0543,246.6842,247.0543,1100.0
2019-06-05 11:45:00,267.08,267.64,267.08,267.32,1000.0,247.0543,247.5723,247.0543,247.2763,1000.0
2019-06-05 11:50:00,267.15,267.5,266.81,267.49,2125.0,247.119,247.4428,246.8045,247.4335,2125.0
2019-06-05 11:55:00,267.53,267.58,267.53,267.58,300.0,247.4705,247.5168,247.4705,247.5168,300.0
2019-06-05 12:00:00,267.67,267.86,267.64,267.64,1000.0,247.6,247.7758,247.5723,247.5723,1000.0
2019-06-05 12:05:00,267.61,267.61,267.47,267.54,1800.0,247.5445,247.5445,247.415,247.4798,1800.0
2019-06-05 12:10:00,267.23,267.35,267.0,267.0,1050.0,247.193,247.304,246.9803,246.9803,1050.0
2019-06-05 12:15:00,267.15,267.15,267.15,267.15,100.0,247.119,247.119,247.119,247.119,100.0
2019-06-05 12:20:00,267.32,267.5,267.3,267.39,1228.0,247.2763,247.4428,247.2578,247.341,1228.0
2019-06-05 12:25:00,267.38,267.85,267.38,267.85,807.0,247.3318,247.7665,247.3318,247.7665,807.0
2019-06-05 12:30:00,267.91,267.91,267.39,267.61,1200.0,247.822,247.822,247.341,247.5445,1200.0
2019-06-05 12:35:00,267.59,267.74,267.58,267.72,300.0,247.526,247.6648,247.5168,247.6463,300.0
2019-06-05 12:40:00,267.65,267.99,267.62,267.99,2006.0,247.5815,247.896,247.5538,247.896,2006.0
2019-06-05 12:45:00,268.04,268.04,267.78,267.89,1300.0,247.9423,247.9423,247.7018,247.8035,1300.0
2019-06-05 12:50:00,268.02,268.4,267.92,268.4,1233.0,247.9238,248.2753,247.8313,248.2753,1233.0
2019-06-05 12:55:00,268.53,268.53,268.3,268.39,600.0,248.3955,248.3955,248.1828,248.266,600.0
2019-06-05 13:00:00,268.35,268.4,268.1,268.28,2500.0,248.229,248.2753,247.9978,248.1643,2500.0
2019-06-05 13:05:00,268.13,268.45,268.13,268.17,1725.0,248.0255,248.3215,248.0255,248.0625,1725.0
2019-06-05 13:10:00,268.41,268.41,267.94,267.94,1968.0,248.2845,248.2845,247.8498,247.8498,1968.0
2019-06-05 13:15:00,267.97,268.06,267.86,267.86,2708.0,247.8775,247.9608,247.7758,247.7758,2708.0
2019-06-05 13:20:00,267.92,268.19,267.89,268.19,1841.0,247.8313,248.081,247.8035,248.081,1841.0
2019-06-05 13:25:00,267.93,268.47,267.93,268.47,3399.0,247.8405,248.34,247.8405,248.34,3399.0
2019-06-05 13:30:00,268.4,268.57,268.2,268.26,2765.0,248.2753,248.4325,248.0903,248.1458,2765.0
2019-06-05 13:35:00,268.26,268.46,268.03,268.39,1725.0,248.1458,248.3308,247.933,248.266,1725.0
2019-06-05 13:40:00,268.39,268.39,268.32,268.32,500.0,248.266,248.266,248.2013,248.2013,500.0
2019-06-05 13:45:00,268.39,268.42,268.39,268.39,400.0,248.266,248.2938,248.266,248.266,400.0
2019-06-05 13:50:00,268.13,268.32,268.11,268.32,600.0,248.0255,248.2013,248.007,248.2013,600.0
2019-06-05 13:55:00,268.19,268.47,268.05,268.47,2300.0,248.081,248.34,247.9515,248.34,2300.0
2019-06-05 14:00:00,268.46,268.46,268.14,268.14,906.0,248.3308,248.3308,248.0348,248.0348,906.0
2019-06-05 14:05:00,268.36,268.4,268.13,268.13,726.0,248.2383,248.2753,248.0255,248.0255,726.0
2019-06-05 14:10:00,268.17,268.56,268.03,268.38,2200.0,248.0625,248.4233,247.933,248.2568,2200.0
2019-06-05 14:15:00,268.32,268.5,268.19,268.37,2473.0,248.2013,248.3678,248.081,248.2475,2473.0
2019-06-05 14:20:00,268.42,268.67,268.42,268.49,2014.0,248.2938,248.525,248.2938,248.3585,2014.0
2019-06-05 14:25:00,268.46,268.55,268.35,268.4,1200.0,248.3308,248.414,248.229,248.2753,1200.0
2019-06-05 14:30:00,268.45,268.74,268.45,268.63,1000.0,248.3215,248.5898,248.3215,248.488,1000.0
2019-06-05 14:35:00,268.53,268.84,268.53,268.63,800.0,248.3955,248.6823,248.3955,248.488,800.0
2019-06-05 14:40:00,268.8,268.87,268.65,268.83,700.0,248.6453,248.71,248.5065,248.673,700.0
2019-06-05 14:45:00,269.05,269.15,268.94,269.15,400.0,248.8765,248.969,248.7748,248.969,400.0
2019-06-05 14:50:00,269.05,269.05,268.84,268.94,907.0,248.8765,248.8765,248.6823,248.7748,907.0
2019-06-05 14:55:00,268.89,269.08,268.79,269.07,900.0,248.7285,248.9043,248.636,248.895,900.0
2019-06-05 15:00:00,269.1,269.18,269.1,269.18,200.0,248.9228,248.9968,248.9228,248.9968,200.0
2019-06-05 15:05:00,269.3,269.36,269.01,269.01,1400.0,249.1078,249.1633,248.8395,248.8395,1400.0
2019-06-05 15:10:00,269.04,269.21,269.04,269.21,800.0,248.8673,249.0245,248.8673,249.0245,800.0
2019-06-05 15:15:00,269.25,269.34,268.87,268.97,4400.0,249.0616,249.1448,248.71,248.8025,4400.0
2019-06-05 15:20:00,268.89,269.29,268.86,269.29,4518.0,248.7285,249.0986,248.7008,249.0986,4518.0
2019-06-05 15:25:00,269.25,269.34,269.22,269.28,700.0,249.0616,249.1448,249.0338,249.0893,700.0
2019-06-05 15:30:00,269.12,269.12,268.58,268.6,3554.0,248.9413,248.9413,248.4418,248.4603,3554.0
2019-06-05 15:35:00,268.6,268.63,268.47,268.62,1400.0,248.4603,248.488,248.34,248.4788,1400.0
2019-06-05 15:40:00,268.59,268.64,268.46,268.63,3830.0,248.451,248.4973,248.3308,248.488,3830.0
2019-06-05 15:45:00,268.62,268.88,268.43,268.6,5900.0,248.4788,248.7193,248.303,248.4603,5900.0
2019-06-05 15:50:00,268.7,269.03,268.69,269.0,6766.0,248.5528,248.858,248.5435,248.8303,6766.0
2019-06-05 15:55:00,269.21,269.46,269.04,269.26,8707.0,249.0245,249.2558,248.8673,249.0708,8707.0
2019-06-06 09:30:00,269.29,269.29,269.29,269.29,1700.0,249.0986,249.0986,249.0986,249.0986,1700.0
2019-06-06 09:35:00,269.29,270.33,269.25,269.63,7700.0,249.0986,250.0606,249.0616,249.4131,7700.0
2019-06-06 09:40:00,269.67,269.93,269.11,269.11,967.0,249.4501,249.6906,248.932,248.932,967.0
2019-06-06 09:45:00,268.98,268.98,268.58,268.58,400.0,248.8118,248.8118,248.4418,248.4418,400.0
2019-06-06 09:50:00,268.63,268.73,267.6,267.6,1000.0,248.488,248.5805,247.5353,247.5353,1000.0
2019-06-06 09:55:00,267.35,267.35,266.77,266.77,300.0,247.304,247.304,246.7675,246.7675,300.0
2019-06-06 10:00:00,267.14,267.14,265.48,265.48,2641.0,247.1098,247.1098,245.5742,245.5742,2641.0
2019-06-06 10:05:00,265.47,265.64,264.94,265.24,7400.0,245.565,245.7222,245.0747,245.3522,7400.0
2019-06-06 10:10:00,265.28,265.53,265.17,265.34,6980.0,245.3892,245.6205,245.2875,245.4447,6980.0
2019-06-06 10:15:00,265.11,265.17,264.47,264.47,9827.0,245.232,245.2875,244.64,244.64,9827.0
2019-06-06 10:20:00,264.35,264.8,264.02,264.69,6552.0,244.529,244.9452,244.2237,244.8435,6552.0
2019-06-06 10:25:00,264.31,264.78,264.26,264.42,10022.0,244.492,244.9267,244.4457,244.5937,10022.0
2019-06-06 10:30:00,264.42,265.74,264.38,265.43,5483.0,244.5937,245.8147,244.5567,245.528,5483.0
2019-06-06 10:35:00,265.75,265.75,265.52,265.72,1029.0,245.824,245.824,245.6112,245.7962,1029.0
2019-06-06 10:40:00,265.88,266.33,265.83,266.07,1900.0,245.9442,246.3605,245.898,246.12,1900.0
2019-06-06 10:45:00,266.27,266.39,266.22,266.23,1361.0,246.305,246.416,246.2587,246.268,1361.0
2019-06-06 10:50:00,266.39,266.66,266.39,266.54,1848.0,246.416,246.6657,246.416,246.5547,1848.0
2019-06-06 10:55:00,266.57,266.58,266.19,266.25,2600.0,246.5825,246.5917,246.231,246.2865,2600.0
2019-06-06 11:00:00,266.23,266.37,265.91,265.94,2316.0,246.268,246.3975,245.972,245.9997,2316.0
2019-06-06 11:05:00,265.9,266.04,265.76,265.81,3205.0,245.9627,246.0922,245.8332,245.8795,3205.0
2019-06-06 11:10:00,265.76,266.18,265.59,266.18,4500.0,245.8332,246.2217,245.676,246.2217,4500.0
2019-06-06 11:15:00,266.21,266.63,266.12,266.63,1806.0,246.2495,246.638,246.1662,246.638,1806.0
2019-06-06 11:20:00,266.54,266.87,266.43,266.59,6800.0,246.5547,246.86,246.453,246.601,6800.0
2019-06-06 11:25:00,266.59,266.82,266.59,266.77,2600.0,246.601,246.8138,246.601,246.7675,2600.0
2019-06-06 11:30:00,266.69,267.02,266.69,267.01,1700.0,246.6935,246.9988,246.6935,246.9895,1700.0
2019-06-06 11:35:00,267.06,267.07,266.6,266.77,2900.0,247.0358,247.045,246.6102,246.7675,2900.0
2019-06-06 11:40:00,266.78,267.04,266.7,266.86,4410.0,246.7768,247.0173,246.7027,246.8508,4410.0
2019-06-06 11:45:00,267.07,267.07,266.54,266.86,2670.0,247.045,247.045,246.5547,246.8508,2670.0
2019-06-06 11:50:00,266.9,267.2,266.89,267.14,2200.0,246.8878,247.1653,246.8785,247.1098,2200.0
2019-06-06 11:55:00,267.09,267.17,266.89,267.03,3900.0,247.0635,247.1375,246.8785,247.008,3900.0
2019-06-06 12:00:00,266.92,266.95,266.6,266.91,1535.0,246.9063,246.934,246.6102,246.897,1535.0
2019-06-06 12:05:00,266.96,267.25,266.9,267.11,2030.0,246.9433,247.2115,246.8878,247.082,2030.0
2019-06-06 12:10:00,267.01,267.01,266.9,266.9,600.0,246.9895,246.9895,246.8878,246.8878,600.0
2019-06-06 12:15:00,266.9,267.13,266.83,267.13,1300.0,246.8878,247.1005,246.823,247.1005,1300.0
2019-06-06 12:20:00,267.0,267.01,266.5,266.5,1900.0,246.9803,246.9895,246.5177,246.5177,1900.0
2019-06-06 12:25:00,266.21,266.3,266.01,266.01,6765.0,246.2495,246.3327,246.0645,246.0645,6765.0
2019-06-06 12:30:00,265.96,265.96,265.86,265.91,500.0,246.0182,246.0182,245.9257,245.972,500.0
2019-06-06 12:35:00,265.92,266.24,265.87,266.23,1646.0,245.9812,246.2772,245.935,246.268,1646.0
2019-06-06 12:40:00,266.08,266.25,266.05,266.05,523.0,246.1292,246.2865,246.1015,246.1015,523.0
2019-06-06 12:45:00,266.27,266.55,266.18,266.41,2100.0,246.305,246.564,246.2217,246.4345,2100.0
2019-06-06 12:50:00,266.39,266.39,266.14,266.14,1200.0,246.416,246.416,246.1847,246.1847,1200.0
2019-06-06 12:55:00,266.21,266.23,266.04,266.05,600.0,246.2495,246.268,246.0922,246.1015,600.0
2019-06-06 13:00:00,266.18,266.18,266.11,266.11,700.0,246.2217,246.2217,246.157,246.157,700.0
2019-06-06 13:05:00,266.08,266.08,265.8,265.8,700.0,246.1292,246.1292,245.8702,245.8702,700.0
2019-06-06 13:10:00,265.58,265.92,265.52,265.89,3323.0,245.6667,245.9812,245.6112,245.9535,3323.0
2019-06-06 13:15:00,265.89,266.0,265.65,265.65,1412.0,245.9535,246.0552,245.7315,245.7315,1412.0
2019-06-06 13:20:00,265.54,265.66,265.46,265.61,1552.0,245.6297,245.7407,245.5557,245.6945,1552.0
2019-06-06 13:25:00,265.55,265.75,265.55,265.57,1426.0,245.639,245.824,245.639,245.6575,1426.0
2019-06-06 13:30:00,265.63,265.64,265.58,265.58,400.0,245.713,245.7222,245.6667,245.6667,400.0
2019-06-06 13:35:00,265.51,265.51,265.3,265.3,700.0,245.602,245.602,245.4077,245.4077,700.0
2019-06-06 13:40:00,265.31,265.36,264.98,265.36,2801.0,245.417,245.4632,245.1117,245.4632,2801.0
2019-06-06 13:45:00,265.42,265.49,265.33,265.43,1000.0,245.5187,245.5835,245.4355,245.528,1000.0
2019-06-06 13:50:00,265.5,265.59,265.44,265.44,1100.0,245.5927,245.676,245.5372,245.5372,1100.0
2019-06-06 13:55:00,265.46,265.46,265.34,265.37,800.0,245.5557,245.5557,245.4447,245.4725,800.0
2019-06-06 14:00:00,265.34,265.43,265.25,265.32,900.0,245.4447,245.528,245.3615,245.4262,900.0
2019-06-06 14:05:00,265.43,265.59,265.36,265.49,2000.0,245.528,245.676,245.4632,245.5835,2000.0
2019-06-06 14:10:00,265.56,265.9,265.56,265.9,1300.0,245.6482,245.9627,245.6482,245.9627,1300.0
2019-06-06 14:15:00,266.25,266.32,266.01,266.26,1214.0,246.2865,246.3512,246.0645,246.2957,1214.0
2019-06-06 14:20:00,266.04,266.11,265.87,266.0,1300.0,246.0922,246.157,245.935,246.0552,1300.0
2019-06-06 14:25:00,265.97,266.05,265.96,265.98,900.0,246.0275,246.1015,246.0182,246.0367,900.0
2019-06-06 14:30:00,266.0,267.24,265.99,267.24,2439.0,246.0552,247.2023,246.046,247.2023,2439.0
2019-06-06 14:35:00,266.93,266.98,266.78,266.88,1141.0,246.9155,246.9618,246.7768,246.8693,1141.0
2019-06-06 14:40:00,266.92,267.24,266.76,267.24,800.0,246.9063,247.2023,246.7583,247.2023,800.0
2019-06-06 14:45:00,267.32,267.32,266.65,266.72,2614.0,247.2763,247.2763,246.6565,246.7213,2614.0
2019-06-06 14:50:00,266.81,266.81,266.51,266.51,800.0,246.8045,246.8045,246.527,246.527,800.0
2019-06-06 14:55:00,266.62,266.62,266.44,266.52,1692.0,246.6287,246.6287,246.4622,246.5362,1692.0
2019-06-06 15:00:00,266.7,266.7,266.2,266.49,3501.0,246.7027,246.7027,246.2402,246.5085,3501.0
2019-06-06 15:05:00,266.53,266.64,266.36,266.44,3000.0,246.5455,246.6472,246.3882,246.4622,3000.0
2019-06-06 15:10:00,266.49,266.64,266.45,266.61,3137.0,246.5085,246.6472,246.4715,246.6195,3137.0
2019-06-06 15:15:00,266.69,267.03,266.64,266.97,2500.0,246.6935,247.008,246.6472,246.9525,2500.0
2019-06-06 15:20:00,266.98,267.13,266.97,267.06,1631.0,246.9618,247.1005,246.9525,247.0358,1631.0
2019-06-06 15:25:00,267.0,267.19,266.9,267.0,2500.0,246.9803,247.156,246.8878,246.9803,2500.0
2019-06-06 15:30:00,266.81,267.31,266.81,267.19,5011.0,246.8045,247.267,246.8045,247.156,5011.0
2019-06-06 15:35:00,267.18,267.22,266.9,266.9,2500.0,247.1468,247.1838,246.8878,246.8878,2500.0
2019-06-06 15:40:00,266.9,266.91,266.57,266.57,2110.0,246.8878,246.897,246.5825,246.5825,2110.0
2019-06-06 15:45:00,266.59,266.86,266.51,266.68,4367.0,246.601,246.8508,246.527,246.6842,4367.0
2019-06-06 15:50:00,266.74,266.76,266.13,266.16,5700.0,246.7398,246.7583,246.1755,246.2032,5700.0
2019-06-06 15:55:00,266.19,266.2,265.69,265.88,22214.0,246.231,246.2402,245.7685,245.9442,22214.0
2019-06-07 09:30:00,267.67,267.67,267.0,267.62,3065.0,247.6,247.6,246.9803,247.5538,3065.0
2019-06-07 09:35:00,267.96,268.41,267.93,268.19,1900.0,247.8683,248.2845,247.8405,248.081,1900.0
2019-06-07 09:40:00,268.38,268.38,267.97,267.97,4000.0,248.2568,248.2568,247.8775,247.8775,4000.0
2019-06-07 09:45:00,267.97,268.21,267.67,268.11,27741.0,247.8775,248.0995,247.6,248.007,27741.0
2019-06-07 09:50:00,268.11,268.74,267.68,268.05,10663.0,248.007,248.5898,247.6093,247.9515,10663.0
2019-06-07 09:55:00,268.51,268.51,268.51,268.51,100.0,248.377,248.377,248.377,248.377,100.0
2019-06-07 10:00:00,268.65,269.38,268.64,269.38,1100.0,248.5065,249.1818,248.4973,249.1818,1100.0
2019-06-07 10:05:00,269.83,269.98,269.65,269.95,4800.0,249.5981,249.7368,249.4316,249.7091,4800.0
2019-06-07 10:10:00,269.92,269.92,269.03,269.32,7753.0,249.6813,249.6813,248.858,249.1263,7753.0
2019-06-07 10:15:00,269.3,269.52,269.3,269.52,300.0,249.1078,249.3113,249.1078,249.3113,300.0
2019-06-07 10:20:00,269.53,269.92,269.53,269.92,537.0,249.3206,249.6813,249.3206,249.6813,537.0
2019-06-07 10:25:00,269.92,269.92,269.84,269.86,300.0,249.6813,249.6813,249.6073,249.6258,300.0
2019-06-07 10:30:00,270.1,270.8,270.1,270.77,2100.0,249.8478,250.4953,249.8478,250.4676,2100.0
2019-06-07 10:35:00,270.77,270.77,270.4,270.72,1000.0,250.4676,250.4676,250.1253,250.4213,1000.0
2019-06-07 10:40:00,270.82,271.02,270.65,271.01,3000.0,250.5138,250.6988,250.3566,250.6896,3000.0
2019-06-07 10:45:00,270.96,271.71,270.88,271.71,8302.0,250.6433,251.3371,250.5693,251.3371,8302.0
2019-06-07 10:50:00,271.57,272.04,271.57,271.95,10181.0,251.2076,251.6424,251.2076,251.5591,10181.0
2019-06-07 10:55:00,271.75,272.14,271.69,271.77,4002.0,251.3741,251.7349,251.3186,251.3926,4002.0
2019-06-07 11:00:00,271.93,272.04,271.55,271.55,4533.0,251.5406,251.6424,251.1891,251.1891,4533.0
2019-06-07 11:05:00,271.55,271.7,271.4,271.65,7813.0,251.1891,251.3278,251.0503,251.2816,7813.0
2019-06-07 11:10:00,271.65,271.75,270.98,270.98,3200.0,251.2816,251.3741,250.6618,250.6618,3200.0
2019-06-07 11:15:00,270.76,271.39,270.76,271.39,1000.0,250.4583,251.0411,250.4583,251.0411,1000.0
2019-06-07 11:20:00,271.38,271.38,271.02,271.12,3925.0,251.0318,251.0318,250.6988,250.7913,3925.0
2019-06-07 11:25:00,270.96,270.96,270.61,270.61,1100.0,250.6433,250.6433,250.3196,250.3196,1100.0
2019-06-07 11:30:00,270.8,270.87,270.5,270.63,2498.0,250.4953,250.5601,250.2178,250.3381,2498.0
2019-06-07 11:35:00,270.91,270.91,270.41,270.78,1700.0,250.5971,250.5971,250.1346,250.4768,1700.0
2019-06-07 11:40:00,270.92,271.0,270.76,271.0,1200.0,250.6063,250.6803,250.4583,250.6803,1200.0
2019-06-07 11:45:00,270.83,270.96,270.81,270.96,400.0,250.5231,250.6433,250.5046,250.6433,400.0
2019-06-07 11:50:00,271.16,271.16,270.77,270.77,1000.0,250.8283,250.8283,250.4676,250.4676,1000.0
2019-06-07 11:55:00,270.96,271.25,270.64,271.1,8503.0,250.6433,250.9116,250.3473,250.7728,8503.0
2019-06-07 12:00:00,270.96,271.6,270.9,271.57,4655.0,250.6433,251.2353,250.5878,251.2076,4655.0
2019-06-07 12:05:00,271.6,271.8,271.59,271.8,2180.0,251.2353,251.4204,251.2261,251.4204,2180.0
2019-06-07 12:10:00,272.05,272.46,272.05,272.33,2100.0,251.6516,252.0309,251.6516,251.9106,2100.0
2019-06-07 12:15:00,272.28,272.54,272.0,272.0,10318.0,251.8644,252.1049,251.6054,251.6054,10318.0
2019-06-07 12:20:00,271.92,272.29,271.75,272.29,1500.0,251.5314,251.8736,251.3741,251.8736,1500.0
2019-06-07 12:25:00,272.29,272.34,272.14,272.18,1306.0,251.8736,251.9199,251.7349,251.7719,1306.0
2019-06-07 12:30:00,272.38,272.39,272.29,272.35,700.0,251.9569,251.9661,251.8736,251.9291,700.0
2019-06-07 12:35:00,272.24,272.24,271.89,271.89,1500.0,251.8274,251.8274,251.5036,251.5036,1500.0
2019-06-07 12:40:00,271.9,272.18,271.88,272.0,2102.0,251.5129,251.7719,251.4944,251.6054,2102.0
2019-06-07 12:45:00,271.8,272.02,271.73,272.02,702.0,251.4204,251.6239,251.3556,251.6239,702.0
2019-06-07 12:50:00,272.35,272.35,272.02,272.02,1218.0,251.9291,251.9291,251.6239,251.6239,1218.0
2019-06-07 12:55:00,272.31,272.74,272.31,272.74,1100.0,251.8921,252.2899,251.8921,252.2899,1100.0
2019-06-07 13:00:00,272.58,272.7,272.49,272.49,1414.0,252.1419,252.2529,252.0586,252.0586,1414.0
2019-06-07 13:05:00,272.46,272.71,272.46,272.71,2300.0,252.0309,252.2621,252.0309,252.2621,2300.0
2019-06-07 13:10:00,272.58,272.62,272.4,272.45,2100.0,252.1419,252.1789,251.9754,252.0216,2100.0
2019-06-07 13:15:00,272.43,272.65,272.27,272.65,600.0,252.0031,252.2066,251.8551,252.2066,600.0
2019-06-07 13:20:00,272.91,272.91,272.44,272.44,1400.0,252.4471,252.4471,252.0124,252.0124,1400.0
2019-06-07 13:25:00,272.27,272.56,272.27,272.49,1293.0,251.8551,252.1234,251.8551,252.0586,1293.0
2019-06-07 13:30:00,272.42,272.71,272.37,272.7,2099.0,251.9939,252.2621,251.9476,252.2529,2099.0
2019-06-07 13:35:00,272.63,272.7,272.58,272.59,13523.0,252.1881,252.2529,252.1419,252.1511,13523.0
2019-06-07 13:40:00,272.51,272.51,272.1,272.31,1600.0,252.0771,252.0771,251.6979,251.8921,1600.0
2019-06-07 13:45:00,272.18,272.18,272.18,272.18,300.0,251.7719,251.7719,251.7719,251.7719,300.0
2019-06-07 13:50:00,272.25,272.33,272.08,272.08,1213.0,251.8366,251.9106,251.6794,251.6794,1213.0
2019-06-07 13:55:00,271.93,272.36,271.93,272.21,1701.0,251.5406,251.9384,251.5406,251.7996,1701.0
2019-06-07 14:00:00,272.31,272.32,272.24,272.24,400.0,251.8921,251.9014,251.8274,251.8274,400.0
2019-06-07 14:05:00,272.13,272.25,271.81,271.86,2694.0,251.7256,251.8366,251.4296,251.4759,2694.0
2019-06-07 14:10:00,272.0,272.1,271.91,271.91,700.0,251.6054,251.6979,251.5221,251.5221,700.0
2019-06-07 14:15:00,271.97,272.03,271.76,271.76,1311.0,251.5776,251.6331,251.3833,251.3833,1311.0
2019-06-07 14:20:00,271.52,271.74,271.5,271.74,1700.0,251.1613,251.3648,251.1428,251.3648,1700.0
2019-06-07 14:25:00,271.66,271.66,271.59,271.6,600.0,251.2908,251.2908,251.2261,251.2353,600.0
2019-06-07 14:30:00,271.6,271.71,271.51,271.51,800.0,251.2353,251.3371,251.1521,251.1521,800.0
2019-06-07 14:35:00,271.45,271.46,271.38,271.42,1652.0,251.0966,251.1058,251.0318,251.0688,1652.0
2019-06-07 14:40:00,271.48,271.56,271.48,271.53,951.0,251.1243,251.1983,251.1243,251.1706,951.0
2019-06-07 14:45:00,271.49,271.49,270.84,270.85,1200.0,251.1336,251.1336,250.5323,250.5416,1200.0
2019-06-07 14:50:00,270.88,271.22,270.88,271.22,700.0,250.5693,250.8838,250.5693,250.8838,700.0
2019-06-07 14:55:00,271.03,271.03,270.87,270.87,710.0,250.7081,250.7081,250.5601,250.5601,710.0
2019-06-07 15:00:00,270.91,271.41,270.91,271.24,2900.0,250.5971,251.0596,250.5971,250.9023,2900.0
2019-06-07 15:05:00,271.09,271.13,271.06,271.06,1069.0,250.7636,250.8006,250.7358,250.7358,1069.0
2019-06-07 15:10:00,271.06,271.41,271.06,271.21,3100.0,250.7358,251.0596,250.7358,250.8746,3100.0
2019-06-07 15:15:00,271.15,271.15,271.02,271.06,1605.0,250.8191,250.8191,250.6988,250.7358,1605.0
2019-06-07 15:20:00,270.96,271.29,270.94,271.14,3169.0,250.6433,250.9486,250.6248,250.8098,3169.0
2019-06-07 15:25:00,271.23,271.33,271.06,271.13,3151.0,250.8931,250.9856,250.7358,250.8006,3151.0
2019-06-07 15:30:00,271.06,271.07,270.87,270.95,7277.0,250.7358,250.7451,250.5601,250.6341,7277.0
2019-06-07 15:35:00,270.95,271.16,270.95,271.01,2029.0,250.6341,250.8283,250.6341,250.6896,2029.0
2019-06-07 15:40:00,271.02,271.11,270.94,270.95,3777.0,250.6988,250.7821,250.6248,250.6341,3777.0
2019-06-07 15:45:00,270.94,270.94,270.67,270.83,4100.0,250.6248,250.6248,250.3751,250.5231,4100.0
2019-06-07 15:50:00,270.92,270.99,270.79,270.91,4418.0,250.6063,250.6711,250.4861,250.5971,4418.0
2019-06-07 15:55:00,271.07,271.41,270.96,271.11,12745.0,250.7451,251.0596,250.6433,250.7821,12745.0
2019-06-10 09:30:00,271.73,271.73,270.36,270.36,2610.0,251.3556,251.3556,250.0883,250.0883,2610.0
2019-06-10 09:35:00,272.24,272.91,271.4,272.05,15103.0,251.8274,252.4471,251.0503,251.6516,15103.0
2019-06-10 09:40:00,272.8,273.32,271.96,271.96,3445.0,252.3454,252.8264,251.5684,251.5684,3445.0
2019-06-10 09:45:00,272.1,272.22,271.77,272.2,1690.0,251.6979,251.8089,251.3926,251.7904,1690.0
2019-06-10 09:50:00,272.18,272.65,271.72,271.91,2114.0,251.7719,252.2066,251.3463,251.5221,2114.0
2019-06-10 09:55:00,272.15,272.85,272.05,272.83,3686.0,251.7441,252.3916,251.6516,252.3731,3686.0
2019-06-10 10:00:00,272.87,273.25,272.71,273.04,6709.0,252.4101,252.7616,252.2621,252.5674,6709.0
2019-06-10 10:05:00,273.31,273.55,273.29,273.39,1832.0,252.8171,253.0391,252.7986,252.8911,1832.0
2019-06-10 10:10:00,273.56,273.57,272.9,273.46,3727.0,253.0484,253.0576,252.4379,252.9559,3727.0
2019-06-10 10:15:00,273.46,273.8,273.23,273.36,2200.0,252.9559,253.2704,252.7431,252.8634,2200.0
2019-06-10 10:20:00,273.61,273.72,273.17,273.37,2707.0,253.0946,253.1964,252.6876,252.8726,2707.0
2019-06-10 10:25:00,273.18,273.67,272.86,272.91,3423.0,252.6969,253.1501,252.4009,252.4471,3423.0
2019-06-10 10:30:00,272.83,273.0,272.51,272.51,1400.0,252.3731,252.5304,252.0771,252.0771,1400.0
2019-06-10 10:35:00,272.59,272.71,271.88,272.11,20865.0,252.1511,252.2621,251.4944,251.7071,20865.0
2019-06-10 10:40:00,272.03,272.62,271.86,271.98,5300.0,251.6331,252.1789,251.4759,251.5869,5300.0
2019-06-10 10:45:00,272.14,272.14,271.74,271.96,2000.0,251.7349,251.7349,251.3648,251.5684,2000.0
2019-06-10 10:50:00,272.08,272.43,271.91,272.26,2835.0,251.6794,252.0031,251.5221,251.8459,2835.0
2019-06-10 10:55:00,272.37,272.37,271.97,271.98,1949.0,251.9476,251.9476,251.5776,251.5869,1949.0
2019-06-10 11:00:00,272.26,272.79,272.14,272.73,1905.0,251.8459,252.3361,251.7349,252.2806,1905.0
2019-06-10 11:05:00,272.67,272.79,271.98,272.26,5647.0,252.2251,252.3361,251.5869,251.8459,5647.0
2019-06-10 11:10:00,272.69,273.11,272.69,273.11,1200.0,252.2436,252.6321,252.2436,252.6321,1200.0
2019-06-10 11:15:00,273.03,273.31,272.04,272.04,3598.0,252.5581,252.8171,251.6424,251.6424,3598.0
2019-06-10 11:20:00,272.13,272.38,272.0,272.37,2246.0,251.7256,251.9569,251.6054,251.9476,2246.0
2019-06-10 11:25:00,272.48,272.54,272.36,272.36,1300.0,252.0494,252.1049,251.9384,251.9384,1300.0
2019-06-10 11:30:00,272.43,273.02,272.43,273.0,3100.0,252.0031,252.5489,252.0031,252.5304,3100.0
2019-06-10 11:35:00,273.0,273.41,272.83,273.41,5916.0,252.5304,252.9096,252.3731,252.9096,5916.0
2019-06-10 11:40:00,273.4,274.05,273.39,274.05,1295.0,252.9004,253.5016,252.8911,253.5016,1295.0
2019-06-10 11:45:00,274.07,274.25,273.93,274.07,2030.0,253.5201,253.6866,253.3906,253.5201,2030.0
2019-06-10 11:50:00,274.38,274.38,274.07,274.15,1652.0,253.8069,253.8069,253.5201,253.5941,1652.0
2019-06-10 11:55:00,274.25,274.5,274.16,274.5,4465.0,253.6866,253.9179,253.6034,253.9179,4465.0
2019-06-10 12:00:00,274.5,274.5,274.18,274.19,900.0,253.9179,253.9179,253.6219,253.6311,900.0
2019-06-10 12:05:00,274.07,274.19,273.93,274.06,2312.0,253.5201,253.6311,253.3906,253.5109,2312.0
2019-06-10 12:10:00,274.04,274.1,273.93,274.1,800.0,253.4924,253.5479,253.3906,253.5479,800.0
2019-06-10 12:15:00,274.05,274.07,273.9,273.9,1107.0,253.5016,253.5201,253.3629,253.3629,1107.0
2019-06-10 12:20:00,273.74,273.77,273.36,273.36,1400.0,253.2149,253.2426,252.8634,252.8634,1400.0
2019-06-10 12:25:00,273.34,273.47,273.23,273.24,1311.0,252.8449,252.9651,252.7431,252.7524,1311.0
2019-06-10 12:30:00,273.23,273.23,272.87,272.87,900.0,252.7431,252.7431,252.4101,252.4101,900.0
2019-06-10 12:35:00,272.84,273.13,272.84,273.13,1400.0,252.3824,252.6506,252.3824,252.6506,1400.0
2019-06-10 12:40:00,273.2,273.2,272.93,273.02,1711.0,252.7154,252.7154,252.4656,252.5489,1711.0
2019-06-10 12:45:00,272.91,273.22,272.76,273.08,2100.0,252.4471,252.7339,252.3084,252.6044,2100.0
2019-06-10 12:50:00,273.06,273.22,272.74,273.22,2562.0,252.5859,252.7339,252.2899,252.7339,2562.0
2019-06-10 12:55:00,273.08,273.08,272.8,273.01,1160.0,252.6044,252.6044,252.3454,252.5396,1160.0
2019-06-10 13:00:00,273.04,273.33,273.04,273.17,700.0,252.5674,252.8356,252.5674,252.6876,700.0
2019-06-10 13:05:00,273.34,273.78,273.19,273.55,5966.0,252.8449,253.2519,252.7061,253.0391,5966.0
2019-06-10 13:10:00,273.59,273.75,273.59,273.75,1000.0,253.0761,253.2241,253.0761,253.2241,1000.0
2019-06-10 13:15:00,273.86,273.86,273.34,273.55,4037.0,253.3259,253.3259,252.8449,253.0391,4037.0
2019-06-10 13:20:00,273.58,273.61,273.49,273.49,700.0,253.0669,253.0946,252.9836,252.9836,700.0
2019-06-10 13:25:00,273.36,273.43,273.21,273.29,1000.0,252.8634,252.9281,252.7246,252.7986,1000.0
2019-06-10 13:30:00,273.41,273.45,273.34,273.45,900.0,252.9096,252.9466,252.8449,252.9466,900.0
2019-06-10 13:35:00,273.66,273.71,273.54,273.55,1075.0,253.1409,253.1871,253.0299,253.0391,1075.0
2019-06-10 13:40:00,273.56,273.78,273.19,273.19,2445.0,253.0484,253.2519,252.7061,252.7061,2445.0
2019-06-10 13:45:00,273.0,273.18,272.9,273.04,1181.0,252.5304,252.6969,252.4379,252.5674,1181.0
2019-06-10 13:50:00,272.98,272.98,272.74,272.82,600.0,252.5119,252.5119,252.2899,252.3639,600.0
2019-06-10 13:55:00,272.97,273.05,272.89,272.89,1104.0,252.5026,252.5766,252.4286,252.4286,1104.0
2019-06-10 14:00:00,272.71,272.71,272.38,272.4,1007.0,252.2621,252.2621,251.9569,251.9754,1007.0
2019-06-10 14:05:00,272.46,273.0,272.45,272.48,2300.0,252.0309,252.5304,252.0216,252.0494,2300.0
2019-06-10 14:10:00,272.63,273.18,272.52,273.1,8531.0,252.1881,252.6969,252.0864,252.6229,8531.0
2019-06-10 14:15:00,273.04,273.29,273.02,273.29,1221.0,252.5674,252.7986,252.5489,252.7986,1221.0
2019-06-10 14:20:00,273.29,273.55,273.29,273.45,400.0,252.7986,253.0391,252.7986,252.9466,400.0
2019-06-10 14:25:00,273.56,273.9,273.56,273.9,725.0,253.0484,253.3629,253.0484,253.3629,725.0
2019-06-10 14:30:00,273.9,274.05,273.88,274.04,1300.0,253.3629,253.5016,253.3444,253.4924,1300.0
2019-06-10 14:35:00,274.14,274.14,274.07,274.12,500.0,253.5849,253.5849,253.5201,253.5664,500.0
2019-06-10 14:40:00,274.03,274.32,274.0,274.31,1301.0,253.4831,253.7514,253.4554,253.7421,1301.0
2019-06-10 14:45:00,274.31,274.77,274.31,274.66,3749.0,253.7421,254.1677,253.7421,254.0659,3749.0
2019-06-10 14:50:00,274.83,275.0,274.75,274.94,2000.0,254.2232,254.3804,254.1492,254.3249,2000.0
2019-06-10 14:55:00,274.95,275.19,274.95,275.0,1700.0,254.3342,254.5562,254.3342,254.3804,1700.0
2019-06-10 15:00:00,275.0,275.07,274.63,274.93,4198.0,254.3804,254.4452,254.0382,254.3157,4198.0
2019-06-10 15:05:00,274.81,275.03,274.71,275.03,2700.0,254.2047,254.4082,254.1122,254.4082,2700.0
2019-06-10 15:10:00,275.01,275.01,274.68,274.68,1400.0,254.3897,254.3897,254.0844,254.0844,1400.0
2019-06-10 15:15:00,274.95,274.98,274.82,274.82,700.0,254.3342,254.3619,254.2139,254.2139,700.0
2019-06-10 15:20:00,274.76,274.85,274.53,274.85,1500.0,254.1584,254.2417,253.9457,254.2417,1500.0
2019-06-10 15:25:00,274.75,274.85,274.65,274.76,918.0,254.1492,254.2417,254.0567,254.1584,918.0
2019-06-10 15:30:00,274.53,275.08,274.23,275.08,5561.0,253.9457,254.4544,253.6681,254.4544,5561.0
2019-06-10 15:35:00,275.07,275.35,275.05,275.09,18629.0,254.4452,254.7042,254.4267,254.4637,18629.0
2019-06-10 15:40:00,275.18,275.61,275.04,275.61,6115.0,254.5469,254.9447,254.4174,254.9447,6115.0
2019-06-10 15:45:00,275.46,275.53,275.17,275.35,9766.0,254.8059,254.8707,254.5377,254.7042,9766.0
2019-06-10 15:50:00,275.29,275.62,275.0,275.62,7787.0,254.6487,254.9539,254.3804,254.9539,7787.0
2019-06-10 15:55:00,275.68,275.68,275.04,275.12,17896.0,255.0094,255.0094,254.4174,254.4914,17896.0
2019-06-11 09:30:00,274.9,274.91,274.01,274.17,5255.0,254.2879,254.2972,253.4646,253.6126,5255.0
2019-06-11 09:35:00,274.18,274.27,273.66,274.17,3675.0,253.6219,253.7051,253.1409,253.6126,3675.0
2019-06-11 09:40:00,274.17,275.23,273.54,275.23,2300.0,253.6126,254.5932,253.0299,254.5932,2300.0
2019-06-11 09:45:00,275.59,275.84,275.26,275.47,1002.0,254.9262,255.1574,254.6209,254.8152,1002.0
2019-06-11 09:50:00,275.74,276.45,275.67,275.8,3331.0,255.0649,255.7217,255.0002,255.1204,3331.0
2019-06-11 09:55:00,276.26,276.26,275.23,275.23,700.0,255.5459,255.5459,254.5932,254.5932,700.0
2019-06-11 10:00:00,275.16,275.16,274.36,274.42,1903.0,254.5284,254.5284,253.7884,253.8439,1903.0
2019-06-11 10:05:00,274.37,274.52,274.18,274.18,730.0,253.7977,253.9364,253.6219,253.6219,730.0
2019-06-11 10:10:00,273.9,274.11,273.57,274.11,2195.0,253.3629,253.5571,253.0576,253.5571,2195.0
2019-06-11 10:15:00,274.11,274.33,273.66,273.82,20532.0,253.5571,253.7607,253.1409,253.2889,20532.0
2019-06-11 10:20:00,273.8,274.26,273.5,273.97,41279.0,253.2704,253.6959,252.9929,253.4276,41279.0
2019-06-11 10:25:00,274.0,274.59,273.81,274.59,12403.0,253.4554,254.0012,253.2796,254.0012,12403.0
2019-06-11 10:30:00,274.93,275.72,274.93,275.32,26574.0,254.3157,255.0464,254.3157,254.6764,26574.0
2019-06-11 10:35:00,275.23,275.25,274.87,274.87,8866.0,254.5932,254.6117,254.2602,254.2602,8866.0
2019-06-11 10:40:00,274.77,274.83,273.99,274.46,10226.0,254.1677,254.2232,253.4461,253.8809,10226.0
2019-06-11 10:45:00,274.37,274.53,274.22,274.22,1600.0,253.7977,253.9457,253.6589,253.6589,1600.0
2019-06-11 10:50:00,273.9,274.17,273.81,273.97,2408.0,253.3629,253.6126,253.2796,253.4276,2408.0
2019-06-11 10:55:00,273.88,274.14,273.32,273.32,1400.0,253.3444,253.5849,252.8264,252.8264,1400.0
2019-06-11 11:00:00,273.08,273.23,272.34,272.8,7912.0,252.6044,252.7431,251.9199,252.3454,7912.0
2019-06-11 11:05:00,272.85,273.34,272.84,273.09,4501.0,252.3916,252.8449,252.3824,252.6136,4501.0
2019-06-11 11:10:00,273.08,273.08,272.38,272.38,4980.0,252.6044,252.6044,251.9569,251.9569,4980.0
2019-06-11 11:15:00,272.39,272.68,272.24,272.28,3500.0,251.9661,252.2344,251.8274,251.8644,3500.0
2019-06-11 11:20:00,272.28,272.38,271.81,272.38,2760.0,251.8644,251.9569,251.4296,251.9569,2760.0
2019-06-11 11:25:00,272.23,272.36,270.99,271.24,4035.0,251.8181,251.9384,250.6711,250.9023,4035.0
2019-06-11 11:30:00,271.43,271.43,270.31,270.69,7366.0,251.0781,251.0781,250.0421,250.3936,7366.0
2019-06-11 11:35:00,270.93,270.93,270.38,270.42,2500.0,250.6156,250.6156,250.1068,250.1438,2500.0
2019-06-11 11:40:00,270.25,270.47,270.01,270.24,2500.0,249.9866,250.1901,249.7646,249.9773,2500.0
2019-06-11 11:45:00,270.19,270.46,269.63,270.06,40271.0,249.9311,250.1808,249.4131,249.8108,40271.0
2019-06-11 11:50:00,270.0,270.3,269.87,270.3,18611.0,249.7553,250.0328,249.6351,250.0328,18611.0
2019-06-11 11:55:00,270.29,271.36,270.16,271.36,15828.0,250.0236,251.0133,249.9033,251.0133,15828.0
2019-06-11 12:00:00,271.36,271.95,270.84,271.95,33448.0,251.0133,251.5591,250.5323,251.5591,33448.0
2019-06-11 12:05:00,271.95,272.18,270.9,270.9,63066.0,251.5591,251.7719,250.5878,250.5878,63066.0
2019-06-11 12:10:00,270.82,271.38,270.62,271.35,3111.0,250.5138,251.0318,250.3288,251.0041,3111.0
2019-06-11 12:15:00,271.13,271.13,270.69,270.97,992.0,250.8006,250.8006,250.3936,250.6526,992.0
2019-06-11 12:20:00,271.1,271.36,270.97,271.17,1851.0,250.7728,251.0133,250.6526,250.8376,1851.0
2019-06-11 12:25:00,271.17,271.43,271.03,271.29,5220.0,250.8376,251.0781,250.7081,250.9486,5220.0
2019-06-11 12:30:00,271.24,272.52,271.11,272.28,13054.0,250.9023,252.0864,250.7821,251.8644,13054.0
2019-06-11 12:35:00,272.28,272.86,272.27,272.8,2532.0,251.8644,252.4009,251.8551,252.3454,2532.0
2019-06-11 12:40:00,272.98,273.54,272.91,273.34,3651.0,252.5119,253.0299,252.4471,252.8449,3651.0
2019-06-11 12:45:00,273.34,273.34,273.26,273.26,300.0,252.8449,252.8449,252.7709,252.7709,300.0
2019-06-11 12:50:00,273.26,273.37,273.21,273.21,2037.0,252.7709,252.8726,252.7246,252.7246,2037.0
2019-06-11 12:55:00,272.9,272.9,272.53,272.58,1929.0,252.4379,252.4379,252.0956,252.1419,1929.0
2019-06-11 13:00:00,272.69,273.16,272.68,272.96,1200.0,252.2436,252.6784,252.2344,252.4934,1200.0
2019-06-11 13:05:00,273.28,273.28,272.81,273.0,2187.0,252.7894,252.7894,252.3546,252.5304,2187.0
2019-06-11 13:10:00,272.93,273.08,272.86,273.04,1100.0,252.4656,252.6044,252.4009,252.5674,1100.0
2019-06-11 13:15:00,273.19,273.19,272.98,272.98,600.0,252.7061,252.7061,252.5119,252.5119,600.0
2019-06-11 13:20:00,273.02,273.17,272.8,273.17,400.0,252.5489,252.6876,252.3454,252.6876,400.0
2019-06-11 13:25:00,273.11,273.14,272.88,273.14,1899.0,252.6321,252.6599,252.4194,252.6599,1899.0
2019-06-11 13:30:00,273.05,273.48,273.05,273.47,1711.0,252.5766,252.9744,252.5766,252.9651,1711.0
2019-06-11 13:35:00,273.59,273.84,273.59,273.84,900.0,253.0761,253.3074,253.0761,253.3074,900.0
2019-06-11 13:40:00,273.8,273.8,273.64,273.79,1134.0,253.2704,253.2704,253.1224,253.2611,1134.0
2019-06-11 13:45:00,273.66,273.68,273.44,273.58,1100.0,253.1409,253.1594,252.9374,253.0669,1100.0
2019-06-11 13:50:00,273.53,274.07,273.52,273.88,2220.0,253.0206,253.5201,253.0114,253.3444,2220.0
2019-06-11 13:55:00,274.06,274.25,273.97,274.2,2697.0,253.5109,253.6866,253.4276,253.6404,2697.0
2019-06-11 14:00:00,274.2,274.29,274.09,274.13,1600.0,253.6404,253.7236,253.5386,253.5756,1600.0
2019-06-11 14:05:00,274.1,274.1,273.72,273.73,1300.0,253.5479,253.5479,253.1964,253.2056,1300.0
2019-06-11 14:10:00,273.81,273.85,273.66,273.68,2012.0,253.2796,253.3166,253.1409,253.1594,2012.0
2019-06-11 14:15:00,273.68,273.68,273.29,273.3,1100.0,253.1594,253.1594,252.7986,252.8079,1100.0
2019-06-11 14:20:00,273.4,274.39,273.22,274.33,32698.0,252.9004,253.8162,252.7339,253.7607,32698.0
2019-06-11 14:25:00,274.44,274.47,274.01,274.47,9308.0,253.8624,253.8902,253.4646,253.8902,9308.0
2019-06-11 14:30:00,274.39,274.47,274.17,274.22,5304.0,253.8162,253.8902,253.6126,253.6589,5304.0
2019-06-11 14:35:00,274.22,274.29,273.88,274.28,31010.0,253.6589,253.7236,253.3444,253.7144,31010.0
2019-06-11 14:40:00,274.28,274.33,274.09,274.23,10100.0,253.7144,253.7607,253.5386,253.6681,10100.0
2019-06-11 14:45:00,274.38,274.77,274.32,274.47,6421.0,253.8069,254.1677,253.7514,253.8902,6421.0
2019-06-11 14:50:00,274.59,274.87,274.56,274.79,2879.0,254.0012,254.2602,253.9734,254.1862,2879.0
2019-06-11 14:55:00,274.83,275.16,274.83,275.13,1000.0,254.2232,254.5284,254.2232,254.5007,1000.0
2019-06-11 15:00:00,275.09,275.17,274.69,274.69,1900.0,254.4637,254.5377,254.0937,254.0937,1900.0
2019-06-11 15:05:00,274.64,275.14,274.64,275.0,2555.0,254.0474,254.5099,254.0474,254.3804,2555.0
2019-06-11 15:10:00,275.02,275.17,275.0,275.13,1900.0,254.3989,254.5377,254.3804,254.5007,1900.0
2019-06-11 15:15:00,275.13,275.13,274.72,274.8,4102.0,254.5007,254.5007,254.1214,254.1954,4102.0
2019-06-11 15:20:00,274.79,274.83,274.59,274.83,2326.0,254.1862,254.2232,254.0012,254.2232,2326.0
2019-06-11 15:25:00,274.86,274.86,274.66,274.73,2559.0,254.2509,254.2509,254.0659,254.1307,2559.0
2019-06-11 15:30:00,274.73,274.95,274.47,274.88,2503.0,254.1307,254.3342,253.8902,254.2694,2503.0
2019-06-11 15:35:00,274.88,274.88,274.28,274.34,3300.0,254.2694,254.2694,253.7144,253.7699,3300.0
2019-06-11 15:40:00,274.34,274.48,274.14,274.4,6358.0,253.7699,253.8994,253.5849,253.8254,6358.0
2019-06-11 15:45:00,274.25,274.36,274.09,274.36,3508.0,253.6866,253.7884,253.5386,253.7884,3508.0
2019-06-11 15:50:00,274.36,274.64,274.24,274.64,6670.0,253.7884,254.0474,253.6774,254.0474,6670.0
2019-06-11 15:55:00,274.57,274.69,274.27,274.35,19863.0,253.9827,254.0937,253.7051,253.7792,19863.0
2019-06-12 09:30:00,275.4,275.94,275.0,275.67,3187.0,254.7504,255.2499,254.3804,255.0002,3187.0
2019-06-12 09:35:00,275.31,275.31,274.49,274.85,1232.0,254.6672,254.6672,253.9087,254.2417,1232.0
2019-06-12 09:40:00,274.91,275.88,274.91,275.46,1000.0,254.2972,255.1944,254.2972,254.8059,1000.0
2019-06-12 09:45:00,275.48,276.21,275.48,275.56,1700.0,254.8244,255.4997,254.8244,254.8984,1700.0
2019-06-12 09:50:00,276.12,276.74,276.12,276.31,3465.0,255.4164,255.9899,255.4164,255.5922,3465.0
2019-06-12 09:55:00,276.51,277.35,276.17,277.16,15100.0,255.7772,256.5542,255.4627,256.3785,15100.0
2019-06-12 10:00:00,277.33,277.68,277.03,277.33,10074.0,256.5357,256.8595,256.2582,256.5357,10074.0
2019-06-12 10:05:00,277.56,277.57,276.43,277.38,18790.0,256.7485,256.7577,255.7032,256.582,18790.0
2019-06-12 10:10:00,277.05,277.39,275.92,275.92,10497.0,256.2767,256.5912,255.2314,255.2314,10497.0
2019-06-12 10:15:00,275.97,276.16,275.53,275.53,2200.0,255.2777,255.4534,254.8707,254.8707,2200.0
2019-06-12 10:20:00,275.95,275.97,275.16,275.16,1200.0,255.2592,255.2777,254.5284,254.5284,1200.0
2019-06-12 10:25:00,274.7,274.98,274.6,274.98,1052.0,254.1029,254.3619,254.0104,254.3619,1052.0
2019-06-12 10:30:00,275.2,275.2,275.01,275.01,940.0,254.5654,254.5654,254.3897,254.3897,940.0
2019-06-12 10:35:00,275.12,275.35,275.12,275.34,1200.0,254.4914,254.7042,254.4914,254.6949,1200.0
2019-06-12 10:40:00,275.34,275.73,275.34,275.55,6730.0,254.6949,255.0557,254.6949,254.8892,6730.0
2019-06-12 10:45:00,275.62,275.79,275.31,275.31,4021.0,254.9539,255.1112,254.6672,254.6672,4021.0
2019-06-12 10:50:00,275.18,276.03,275.18,275.78,1900.0,254.5469,255.3332,254.5469,255.1019,1900.0
2019-06-12 10:55:00,275.79,275.81,275.58,275.58,1000.0,255.1112,255.1297,254.9169,254.9169,1000.0
2019-06-12 11:00:00,275.3,275.48,274.94,275.35,2800.0,254.6579,254.8244,254.3249,254.7042,2800.0
2019-06-12 11:05:00,275.35,275.93,275.34,275.91,5731.0,254.7042,255.2407,254.6949,255.2222,5731.0
2019-06-12 11:10:00,275.79,275.9,274.77,274.98,2800.0,255.1112,255.2129,254.1677,254.3619,2800.0
2019-06-12 11:15:00,274.99,275.52,274.99,275.52,1400.0,254.3712,254.8614,254.3712,254.8614,1400.0
2019-06-12 11:20:00,275.67,275.69,275.32,275.68,1900.0,255.0002,255.0187,254.6764,255.0094,1900.0
2019-06-12 11:25:00,275.68,275.92,275.63,275.77,2250.0,255.0094,255.2314,254.9632,255.0927,2250.0
2019-06-12 11:30:00,275.88,276.3,275.88,276.15,1017.0,255.1944,255.5829,255.1944,255.4442,1017.0
2019-06-12 11:35:00,276.32,276.32,275.73,275.73,2104.0,255.6014,255.6014,255.0557,255.0557,2104.0
2019-06-12 11:40:00,275.89,276.45,275.89,276.31,1500.0,255.2037,255.7217,255.2037,255.5922,1500.0
2019-06-12 11:45:00,276.15,276.29,276.04,276.29,1200.0,255.4442,255.5737,255.3424,255.5737,1200.0
2019-06-12 11:50:00,276.27,276.38,275.84,275.84,1764.0,255.5552,255.6569,255.1574,255.1574,1764.0
2019-06-12 11:55:00,276.0,276.29,276.0,276.07,3200.0,255.3054,255.5737,255.3054,255.3702,3200.0
2019-06-12 12:00:00,276.1,276.39,276.1,276.34,800.0,255.3979,255.6662,255.3979,255.6199,800.0
2019-06-12 12:05:00,276.23,276.42,276.17,276.42,1242.0,255.5182,255.6939,255.4627,255.6939,1242.0
2019-06-12 12:10:00,276.27,276.27,276.25,276.25,500.0,255.5552,255.5552,255.5367,255.5367,500.0
2019-06-12 12:15:00,276.19,276.45,276.19,276.45,500.0,255.4812,255.7217,255.4812,255.7217,500.0
2019-06-12 12:20:00,276.45,276.55,276.45,276.55,800.0,255.7217,255.8142,255.7217,255.8142,800.0
2019-06-12 12:25:00,276.56,276.67,276.45,276.67,700.0,255.8234,255.9252,255.7217,255.9252,700.0
2019-06-12 12:30:00,276.49,276.6,276.39,276.39,1300.0,255.7587,255.8604,255.6662,255.6662,1300.0
2019-06-12 12:35:00,276.16,276.26,276.16,276.26,200.0,255.4534,255.5459,255.4534,255.5459,200.0
2019-06-12 12:40:00,276.26,276.48,276.26,276.43,1611.0,255.5459,255.7494,255.5459,255.7032,1611.0
2019-06-12 12:45:00,276.5,276.8,276.5,276.74,1500.0,255.7679,256.0454,255.7679,255.9899,1500.0
2019-06-12 12:50:00,276.81,276.9,276.73,276.73,792.0,256.0547,256.138,255.9807,255.9807,792.0
2019-06-12 12:55:00,276.73,276.74,276.5,276.55,1200.0,255.9807,255.9899,255.7679,255.8142,1200.0
2019-06-12 13:00:00,276.53,276.7,276.51,276.51,1300.0,255.7957,255.9529,255.7772,255.7772,1300.0
2019-06-12 13:05:00,276.53,276.62,276.53,276.56,800.0,255.7957,255.8789,255.7957,255.8234,800.0
2019-06-12 13:10:00,276.55,276.55,275.74,275.83,1304.0,255.8142,255.8142,255.0649,255.1482,1304.0
2019-06-12 13:15:00,275.58,275.59,275.3,275.54,700.0,254.9169,254.9262,254.6579,254.8799,700.0
2019-06-12 13:20:00,275.63,275.64,275.31,275.5,1400.0,254.9632,254.9724,254.6672,254.8429,1400.0
2019-06-12 13:25:00,275.46,275.59,275.41,275.5,1443.0,254.8059,254.9262,254.7597,254.8429,1443.0
2019-06-12 13:30:00,275.63,275.64,275.15,275.15,1004.0,254.9632,254.9724,254.5192,254.5192,1004.0
2019-06-12 13:35:00,275.32,275.32,274.9,274.93,800.0,254.6764,254.6764,254.2879,254.3157,800.0
2019-06-12 13:40:00,274.83,275.0,274.83,275.0,900.0,254.2232,254.3804,254.2232,254.3804,900.0
2019-06-12 13:45:00,275.1,275.45,275.1,275.45,900.0,254.4729,254.7967,254.4729,254.7967,900.0
2019-06-12 13:50:00,275.48,275.48,275.1,275.37,1200.0,254.8244,254.8244,254.4729,254.7227,1200.0
2019-06-12 13:55:00,275.28,275.51,275.23,275.51,1600.0,254.6394,254.8522,254.5932,254.8522,1600.0
2019-06-12 14:00:00,275.56,275.56,275.12,275.12,2510.0,254.8984,254.8984,254.4914,254.4914,2510.0
2019-06-12 14:05:00,275.02,275.18,275.02,275.18,1000.0,254.3989,254.5469,254.3989,254.5469,1000.0
2019-06-12 14:10:00,275.0,275.21,275.0,275.2,700.0,254.3804,254.5747,254.3804,254.5654,700.0
2019-06-12 14:15:00,275.19,275.41,274.97,275.0,7060.0,254.5562,254.7597,254.3527,254.3804,7060.0
2019-06-12 14:20:00,275.07,275.07,274.63,274.87,2000.0,254.4452,254.4452,254.0382,254.2602,2000.0
2019-06-12 14:25:00,274.96,275.03,274.87,275.02,1600.0,254.3434,254.4082,254.2602,254.3989,1600.0
2019-06-12 14:30:00,274.95,274.97,274.64,274.85,2354.0,254.3342,254.3527,254.0474,254.2417,2354.0
2019-06-12 14:35:00,274.87,275.13,274.79,274.79,5907.0,254.2602,254.5007,254.1862,254.1862,5907.0
2019-06-12 14:40:00,274.7,274.76,274.32,274.32,2072.0,254.1029,254.1584,253.7514,253.7514,2072.0
2019-06-12 14:45:00,274.17,274.22,273.99,273.99,1302.0,253.6126,253.6589,253.4461,253.4461,1302.0
2019-06-12 14:50:00,274.1,274.31,274.09,274.16,1600.0,253.5479,253.7421,253.5386,253.6034,1600.0
2019-06-12 14:55:00,274.08,274.22,273.84,274.03,1800.0,253.5294,253.6589,253.3074,253.4831,1800.0
2019-06-12 15:00:00,273.98,274.03,273.72,273.72,4611.0,253.4369,253.4831,253.1964,253.1964,4611.0
2019-06-12 15:05:00,273.81,274.13,273.79,274.13,4144.0,253.2796,253.5756,253.2611,253.5756,4144.0
2019-06-12 15:10:00,274.16,274.45,274.16,274.39,2345.0,253.6034,253.8717,253.6034,253.8162,2345.0
2019-06-12 15:15:00,274.45,274.87,274.42,274.87,13074.0,253.8717,254.2602,253.8439,254.2602,13074.0
2019-06-12 15:20:00,274.87,274.98,274.21,274.21,12344.0,254.2602,254.3619,253.6496,253.6496,12344.0
2019-06-12 15:25:00,274.28,274.38,274.05,274.23,1601.0,253.7144,253.8069,253.5016,253.6681,1601.0
2019-06-12 15:30:00,274.2,274.31,274.16,274.21,2006.0,253.6404,253.7421,253.6034,253.6496,2006.0
2019-06-12 15:35:00,274.25,274.28,274.05,274.28,3100.0,253.6866,253.7144,253.5016,253.7144,3100.0
2019-06-12 15:40:00,274.24,274.6,274.11,274.11,2800.0,253.6774,254.0104,253.5571,253.5571,2800.0
2019-06-12 15:45:00,274.26,274.56,274.24,274.56,18400.0,253.6959,253.9734,253.6774,253.9734,18400.0
2019-06-12 15:50:00,274.51,275.06,274.51,275.06,9607.0,253.9272,254.4359,253.9272,254.4359,9607.0
2019-06-12 15:55:00,274.86,275.17,274.6,275.05,15937.0,254.2509,254.5377,254.0104,254.4267,15937.0
2019-06-13 09:30:00,274.82,275.84,274.82,275.84,2929.0,254.2139,255.1574,254.2139,255.1574,2929.0
2019-06-13 09:35:00,275.1,276.4,275.1,276.4,1431.0,254.4729,255.6754,254.4729,255.6754,1431.0
2019-06-13 09:40:00,276.4,276.73,276.39,276.73,600.0,255.6754,255.9807,255.6662,255.9807,600.0
2019-06-13 09:45:00,277.44,277.87,277.05,277.06,2405.0,256.6375,257.0352,256.2767,256.286,2405.0
2019-06-13 09:50:00,277.0,277.89,277.0,277.83,1788.0,256.2305,257.0537,256.2305,256.9982,1788.0
2019-06-13 09:55:00,277.93,278.3,277.86,277.97,2263.0,257.0907,257.433,257.026,257.1277,2263.0
2019-06-13 10:00:00,277.95,277.95,277.26,277.26,702.0,257.1092,257.1092,256.471,256.471,702.0
2019-06-13 10:05:00,277.04,277.23,276.47,276.55,1287.0,256.2675,256.4432,255.7402,255.8142,1287.0
2019-06-13 10:10:00,276.65,276.72,276.06,276.06,948.0,255.9067,255.9714,255.3609,255.3609,948.0
2019-06-13 10:15:00,276.4,276.52,276.24,276.29,1500.0,255.6754,255.7864,255.5274,255.5737,1500.0
2019-06-13 10:20:00,276.04,276.64,276.04,276.64,1400.0,255.3424,255.8974,255.3424,255.8974,1400.0
2019-06-13 10:25:00,276.6,277.12,276.6,277.03,1100.0,255.8604,256.3415,255.8604,256.2582,1100.0
2019-06-13 10:30:00,277.18,277.89,277.18,277.89,700.0,256.397,257.0537,256.397,257.0537,700.0
2019-06-13 10:35:00,277.99,277.99,277.28,277.43,1946.0,257.1462,257.1462,256.4895,256.6282,1946.0
2019-06-13 10:40:00,277.28,277.52,277.24,277.44,1089.0,256.4895,256.7115,256.4525,256.6375,1089.0
2019-06-13 10:45:00,277.5,277.99,277.36,277.37,1902.0,256.693,257.1462,256.5635,256.5727,1902.0
2019-06-13 10:50:00,277.36,277.38,277.19,277.35,1000.0,256.5635,256.582,256.4062,256.5542,1000.0
2019-06-13 10:55:00,277.26,277.26,277.09,277.09,300.0,256.471,256.471,256.3137,256.3137,300.0
2019-06-13 11:00:00,277.17,277.75,277.04,277.75,2633.0,256.3877,256.9242,256.2675,256.9242,2633.0
2019-06-13 11:05:00,277.67,277.79,277.23,277.79,1189.0,256.8502,256.9612,256.4432,256.9612,1189.0
2019-06-13 11:10:00,277.74,278.34,277.73,278.34,1586.0,256.915,257.47,256.9057,257.47,1586.0
2019-06-13 11:15:00,278.3,278.5,278.21,278.41,2200.0,257.433,257.618,257.3497,257.5347,2200.0
2019-06-13 11:20:00,278.64,278.64,278.24,278.45,1800.0,257.7475,257.7475,257.3775,257.5717,1800.0
2019-06-13 11:25:00,278.76,279.08,278.75,278.75,3715.0,257.8585,258.1545,257.8492,257.8492,3715.0
2019-06-13 11:30:00,278.55,278.57,278.24,278.57,1000.0,257.6642,257.6827,257.3775,257.6827,1000.0
2019-06-13 11:35:00,278.57,278.97,278.48,278.92,2300.0,257.6827,258.0527,257.5995,258.0065,2300.0
2019-06-13 11:40:00,278.94,279.23,278.94,279.0,2888.0,258.025,258.2932,258.025,258.0805,2888.0
2019-06-13 11:45:00,279.03,279.09,279.0,279.09,601.0,258.1082,258.1637,258.0805,258.1637,601.0
2019-06-13 11:50:00,279.09,279.09,278.84,278.97,1200.0,258.1637,258.1637,257.9325,258.0527,1200.0
2019-06-13 11:55:00,278.88,279.01,278.81,279.01,1700.0,257.9695,258.0897,257.9047,258.0897,1700.0
2019-06-13 12:00:00,279.01,279.32,279.01,279.32,2000.0,258.0897,258.3765,258.0897,258.3765,2000.0
2019-06-13 12:05:00,279.33,279.4,279.19,279.21,1104.0,258.3857,258.4505,258.2562,258.2747,1104.0
2019-06-13 12:10:00,279.2,279.2,279.2,279.2,400.0,258.2655,258.2655,258.2655,258.2655,400.0
2019-06-13 12:15:00,279.03,279.23,278.97,279.23,400.0,258.1082,258.2932,258.0527,258.2932,400.0
2019-06-13 12:20:00,279.23,279.23,278.77,278.96,800.0,258.2932,258.2932,257.8677,258.0435,800.0
2019-06-13 12:25:00,279.26,279.26,278.79,278.93,800.0,258.321,258.321,257.8862,258.0157,800.0
2019-06-13 12:30:00,278.62,278.62,278.57,278.57,200.0,257.729,257.729,257.6827,257.6827,200.0
2019-06-13 12:35:00,278.45,278.61,278.45,278.56,1500.0,257.5717,257.7197,257.5717,257.6735,1500.0
2019-06-13 12:40:00,278.51,278.89,278.51,278.89,600.0,257.6272,257.9787,257.6272,257.9787,600.0
2019-06-13 12:45:00,279.09,279.35,279.03,279.16,2000.0,258.1637,258.4042,258.1082,258.2285,2000.0
2019-06-13 12:50:00,279.11,279.3,279.11,279.19,1445.0,258.1822,258.358,258.1822,258.2562,1445.0
2019-06-13 12:55:00,279.24,279.27,279.08,279.09,2100.0,258.3025,258.3302,258.1545,258.1637,2100.0
2019-06-13 13:00:00,279.14,279.19,278.89,278.89,800.0,258.21,258.2562,257.9787,257.9787,800.0
2019-06-13 13:05:00,278.79,278.79,278.6,278.6,200.0,257.8862,257.8862,257.7105,257.7105,200.0
2019-06-13 13:10:00,278.83,278.88,278.52,278.52,799.0,257.9232,257.9695,257.6365,257.6365,799.0
2019-06-13 13:15:00,278.61,279.14,278.61,278.98,6358.0,257.7197,258.21,257.7197,258.062,6358.0
2019-06-13 13:20:00,278.98,279.11,278.98,279.05,600.0,258.062,258.1822,258.062,258.1267,600.0
2019-06-13 13:25:00,279.11,279.18,279.09,279.18,1147.0,258.1822,258.247,258.1637,258.247,1147.0
2019-06-13 13:30:00,279.18,279.18,279.07,279.07,476.0,258.247,258.247,258.1452,258.1452,476.0
2019-06-13 13:35:00,278.9,279.38,278.89,279.37,4146.0,257.988,258.432,257.9787,258.4227,4146.0
2019-06-13 13:40:00,279.25,279.26,278.83,278.96,2300.0,258.3117,258.321,257.9232,258.0435,2300.0
2019-06-13 13:45:00,278.96,278.99,278.88,278.92,902.0,258.0435,258.0712,257.9695,258.0065,902.0
2019-06-13 13:50:00,278.99,279.09,278.88,279.08,945.0,258.0712,258.1637,257.9695,258.1545,945.0
2019-06-13 13:55:00,279.08,279.23,279.0,279.01,2300.0,258.1545,258.2932,258.0805,258.0897,2300.0
2019-06-13 14:00:00,279.01,279.15,278.91,278.91,1100.0,258.0897,258.2192,257.9972,257.9972,1100.0
2019-06-13 14:05:00,279.11,279.11,278.88,278.94,500.0,258.1822,258.1822,257.9695,258.025,500.0
2019-06-13 14:10:00,278.95,279.21,278.95,279.13,1000.0,258.0342,258.2747,258.0342,258.2007,1000.0
2019-06-13 14:15:00,279.21,279.21,278.76,278.76,1724.0,258.2747,258.2747,257.8585,257.8585,1724.0
2019-06-13 14:20:00,278.81,279.29,278.81,279.25,2777.0,257.9047,258.3487,257.9047,258.3117,2777.0
2019-06-13 14:25:00,279.25,279.59,279.25,279.57,900.0,258.3117,258.6263,258.3117,258.6078,900.0
2019-06-13 14:30:00,279.4,279.49,279.29,279.3,1300.0,258.4505,258.5338,258.3487,258.358,1300.0
2019-06-13 14:35:00,279.19,279.45,279.13,279.45,3900.0,258.2562,258.4968,258.2007,258.4968,3900.0
2019-06-13 14:40:00,279.54,279.73,279.44,279.73,1200.0,258.58,258.7558,258.4875,258.7558,1200.0
2019-06-13 14:45:00,279.75,279.8,279.58,279.8,647.0,258.7743,258.8205,258.617,258.8205,647.0
2019-06-13 14:50:00,279.75,279.75,279.61,279.75,808.0,258.7743,258.7743,258.6448,258.7743,808.0
2019-06-13 14:55:00,279.69,279.78,279.46,279.46,1724.0,258.7188,258.802,258.506,258.506,1724.0
2019-06-13 15:00:00,279.46,279.46,278.92,279.01,2609.0,258.506,258.506,258.0065,258.0897,2609.0
2019-06-13 15:05:00,279.06,279.15,278.9,279.08,3005.0,258.136,258.2192,257.988,258.1545,3005.0
2019-06-13 15:10:00,279.06,279.44,279.06,279.23,2190.0,258.136,258.4875,258.136,258.2932,2190.0
2019-06-13 15:15:00,279.14,279.14,278.55,278.73,1800.0,258.21,258.21,257.6642,257.8307,1800.0
2019-06-13 15:20:00,278.85,278.96,278.71,278.86,1602.0,257.9417,258.0435,257.8122,257.951,1602.0
2019-06-13 15:25:00,279.01,279.15,278.98,279.1,800.0,258.0897,258.2192,258.062,258.173,800.0
2019-06-13 15:30:00,279.13,279.55,279.03,279.42,3736.0,258.2007,258.5893,258.1082,258.469,3736.0
2019-06-13 15:35:00,279.38,279.54,279.33,279.33,2420.0,258.432,258.58,258.3857,258.3857,2420.0
2019-06-13 15:40:00,279.26,279.62,279.26,279.4,2828.0,258.321,258.654,258.321,258.4505,2828.0
2019-06-13 15:45:00,279.47,279.47,279.17,279.18,2856.0,258.5153,258.5153,258.2377,258.247,2856.0
2019-06-13 15:50:00,279.27,279.5,279.17,279.39,7737.0,258.3302,258.543,258.2377,258.4412,7737.0
2019-06-13 15:55:00,279.22,279.9,279.15,279.74,14040.0,258.284,258.913,258.2192,258.765,14040.0
2019-06-14 09:30:00,278.51,278.51,275.1,275.1,5205.0,257.6272,257.6272,254.4729,254.4729,5205.0
2019-06-14 09:35:00,274.22,274.8,273.13,274.8,2606.0,253.6589,254.1954,252.6506,254.1954,2606.0
2019-06-14 09:40:00,273.65,273.65,273.64,273.65,440.0,253.1316,253.1316,253.1224,253.1316,440.0
2019-06-14 09:45:00,274.05,274.43,274.04,274.17,2000.0,253.5016,253.8532,253.4924,253.6126,2000.0
2019-06-14 09:50:00,274.31,274.35,272.59,272.59,3706.0,253.7421,253.7792,252.1511,252.1511,3706.0
2019-06-14 09:55:00,272.6,273.35,272.45,272.45,2904.0,252.1604,252.8541,252.0216,252.0216,2904.0
2019-06-14 10:00:00,272.9,272.92,272.12,272.91,2526.0,252.4379,252.4564,251.7164,252.4471,2526.0
2019-06-14 10:05:00,272.93,273.09,272.47,272.99,4485.0,252.4656,252.6136,252.0401,252.5211,4485.0
2019-06-14 10:10:00,273.22,273.22,272.55,272.64,3090.0,252.7339,252.7339,252.1141,252.1974,3090.0
2019-06-14 10:15:00,272.64,273.11,272.61,272.61,4225.0,252.1974,252.6321,252.1696,252.1696,4225.0
2019-06-14 10:20:00,272.72,273.45,272.56,273.36,9961.0,252.2714,252.9466,252.1234,252.8634,9961.0
2019-06-14 10:25:00,273.15,273.15,272.51,273.0,31171.0,252.6691,252.6691,252.0771,252.5304,31171.0
2019-06-14 10:30:00,272.85,273.01,270.26,270.29,22203.0,252.3916,252.5396,249.9958,250.0236,22203.0
2019-06-14 10:35:00,270.28,270.29,269.47,269.48,2000.0,250.0143,250.0236,249.2651,249.2743,2000.0
2019-06-14 10:40:00,269.48,270.37,269.48,270.27,2545.0,249.2743,250.0976,249.2743,250.0051,2545.0
2019-06-14 10:45:00,269.76,270.29,269.76,270.15,2000.0,249.5333,250.0236,249.5333,249.8941,2000.0
2019-06-14 10:50:00,270.38,270.38,269.71,269.71,2046.0,250.1068,250.1068,249.4871,249.4871,2046.0
2019-06-14 10:55:00,269.95,270.46,269.75,270.46,3100.0,249.7091,250.1808,249.5241,250.1808,3100.0
2019-06-14 11:00:00,270.57,270.66,270.38,270.57,1800.0,250.2826,250.3658,250.1068,250.2826,1800.0
2019-06-14 11:05:00,270.52,270.52,268.64,268.64,7071.0,250.2363,250.2363,248.4973,248.4973,7071.0
2019-06-14 11:10:00,268.51,268.67,267.73,267.74,4806.0,248.377,248.525,247.6555,247.6648,4806.0
2019-06-14 11:15:00,267.74,268.76,267.74,268.59,3912.0,247.6648,248.6083,247.6648,248.451,3912.0
2019-06-14 11:20:00,268.54,269.2,268.53,269.18,1240.0,248.4048,249.0153,248.3955,248.9968,1240.0
2019-06-14 11:25:00,269.25,269.53,268.92,269.27,3300.0,249.0616,249.3206,248.7563,249.0801,3300.0
2019-06-14 11:30:00,269.27,269.27,268.93,269.26,871.0,249.0801,249.0801,248.7655,249.0708,871.0
2019-06-14 11:35:00,268.99,268.99,268.7,268.7,1200.0,248.821,248.821,248.5528,248.5528,1200.0
2019-06-14 11:40:00,268.71,269.02,268.6,268.66,1733.0,248.562,248.8488,248.4603,248.5158,1733.0
2019-06-14 11:45:00,268.76,268.76,268.55,268.7,1100.0,248.6083,248.6083,248.414,248.5528,1100.0
2019-06-14 11:50:00,269.29,270.1,269.26,270.1,6000.0,249.0986,249.8478,249.0708,249.8478,6000.0
2019-06-14 11:55:00,270.09,270.84,270.09,270.16,6717.0,249.8386,250.5323,249.8386,249.9033,6717.0
2019-06-14 12:00:00,270.11,270.11,269.01,269.17,1436.0,249.8571,249.8571,248.8395,248.9875,1436.0
2019-06-14 12:05:00,269.13,269.14,268.68,268.74,1882.0,248.9505,248.9598,248.5343,248.5898,1882.0
2019-06-14 12:10:00,268.63,268.87,268.42,268.42,901.0,248.488,248.71,248.2938,248.2938,901.0
2019-06-14 12:15:00,268.41,268.57,268.4,268.55,937.0,248.2845,248.4325,248.2753,248.414,937.0
2019-06-14 12:20:00,268.77,268.93,268.76,268.93,700.0,248.6175,248.7655,248.6083,248.7655,700.0
2019-06-14 12:25:00,269.13,269.13,269.06,269.06,200.0,248.9505,248.9505,248.8858,248.8858,200.0
2019-06-14 12:30:00,269.26,269.29,269.26,269.29,800.0,249.0708,249.0986,249.0708,249.0986,800.0
2019-06-14 12:35:00,269.48,269.74,269.21,269.66,1259.0,249.2743,249.5148,249.0245,249.4408,1259.0
2019-06-14 12:40:00,269.48,269.48,269.48,269.48,300.0,249.2743,249.2743,249.2743,249.2743,300.0
2019-06-14 12:45:00,269.54,269.85,269.47,269.72,1301.0,249.3298,249.6166,249.2651,249.4963,1301.0
2019-06-14 12:50:00,269.96,270.01,269.65,269.92,3731.0,249.7183,249.7646,249.4316,249.6813,3731.0
2019-06-14 12:55:00,269.94,270.92,269.92,270.27,10213.0,249.6998,250.6063,249.6813,250.0051,10213.0
2019-06-14 13:00:00,270.29,270.39,270.15,270.25,1300.0,250.0236,250.1161,249.8941,249.9866,1300.0
2019-06-14 13:05:00,270.35,270.47,270.18,270.47,2464.0,250.0791,250.1901,249.9218,250.1901,2464.0
2019-06-14 13:10:00,270.53,270.71,270.46,270.71,900.0,250.2456,250.4121,250.1808,250.4121,900.0
2019-06-14 13:15:00,270.68,270.76,270.68,270.69,747.0,250.3843,250.4583,250.3843,250.3936,747.0
2019-06-14 13:20:00,270.63,270.92,270.49,270.84,1300.0,250.3381,250.6063,250.2086,250.5323,1300.0
2019-06-14 13:25:00,270.83,270.83,270.61,270.67,600.0,250.5231,250.5231,250.3196,250.3751,600.0
2019-06-14 13:30:00,270.76,270.94,270.75,270.76,2600.0,250.4583,250.6248,250.4491,250.4583,2600.0
2019-06-14 13:35:00,270.87,270.88,270.87,270.88,200.0,250.5601,250.5693,250.5601,250.5693,200.0
2019-06-14 13:40:00,271.06,271.06,270.7,270.7,1301.0,250.7358,250.7358,250.4028,250.4028,1301.0
2019-06-14 13:45:00,270.71,270.72,270.67,270.67,600.0,250.4121,250.4213,250.3751,250.3751,600.0
2019-06-14 13:50:00,270.64,271.16,270.64,271.1,1119.0,250.3473,250.8283,250.3473,250.7728,1119.0
2019-06-14 13:55:00,271.18,271.21,271.1,271.1,700.0,250.8468,250.8746,250.7728,250.7728,700.0
2019-06-14 14:00:00,271.09,271.45,271.09,271.45,1586.0,250.7636,251.0966,250.7636,251.0966,1586.0
2019-06-14 14:05:00,271.57,271.66,271.51,271.58,700.0,251.2076,251.2908,251.1521,251.2168,700.0
2019-06-14 14:10:00,271.58,271.66,271.58,271.66,1400.0,251.2168,251.2908,251.2168,251.2908,1400.0
2019-06-14 14:15:00,271.66,271.66,271.53,271.53,1900.0,251.2908,251.2908,251.1706,251.1706,1900.0
2019-06-14 14:20:00,271.52,271.52,271.39,271.51,952.0,251.1613,251.1613,251.0411,251.1521,952.0
2019-06-14 14:25:00,271.34,271.66,271.34,271.66,1128.0,250.9948,251.2908,250.9948,251.2908,1128.0
2019-06-14 14:30:00,271.66,271.9,271.66,271.9,1000.0,251.2908,251.5129,251.2908,251.5129,1000.0
2019-06-14 14:35:00,272.05,272.14,271.95,272.13,700.0,251.6516,251.7349,251.5591,251.7256,700.0
2019-06-14 14:40:00,272.09,272.09,272.0,272.03,1200.0,251.6886,251.6886,251.6054,251.6331,1200.0
2019-06-14 14:45:00,272.04,272.04,271.93,272.0,700.0,251.6424,251.6424,251.5406,251.6054,700.0
2019-06-14 14:50:00,272.0,272.0,271.87,271.87,1800.0,251.6054,251.6054,251.4851,251.4851,1800.0
2019-06-14 14:55:00,271.87,271.97,271.76,271.95,1900.0,251.4851,251.5776,251.3833,251.5591,1900.0
2019-06-14 15:00:00,272.2,272.66,272.18,272.52,3415.0,251.7904,252.2159,251.7719,252.0864,3415.0
2019-06-14 15:05:00,272.5,272.5,272.29,272.3,500.0,252.0679,252.0679,251.8736,251.8829,500.0
2019-06-14 15:10:00,272.29,272.33,272.1,272.1,1900.0,251.8736,251.9106,251.6979,251.6979,1900.0
2019-06-14 15:15:00,272.14,272.65,272.14,272.47,1886.0,251.7349,252.2066,251.7349,252.0401,1886.0
2019-06-14 15:20:00,272.59,272.66,272.46,272.66,1000.0,252.1511,252.2159,252.0309,252.2159,1000.0
2019-06-14 15:25:00,272.67,272.79,272.65,272.79,1200.0,252.2251,252.3361,252.2066,252.3361,1200.0
2019-06-14 15:30:00,272.66,272.92,272.52,272.78,1535.0,252.2159,252.4564,252.0864,252.3269,1535.0
2019-06-14 15:35:00,272.96,272.99,272.77,272.78,2006.0,252.4934,252.5211,252.3176,252.3269,2006.0
2019-06-14 15:40:00,272.82,272.84,272.41,272.41,3671.0,252.3639,252.3824,251.9846,251.9846,3671.0
2019-06-14 15:45:00,272.52,272.62,272.41,272.62,2940.0,252.0864,252.1789,251.9846,252.1789,2940.0
2019-06-14 15:50:00,272.63,272.8,272.47,272.8,4498.0,252.1881,252.3454,252.0401,252.3454,4498.0
2019-06-14 15:55:00,272.68,272.68,272.22,272.27,12536.0,252.2344,252.2344,251.8089,251.8551,12536.0
2019-06-17 09:30:00,272.12,272.3,269.65,269.66,5264.0,251.7164,251.8829,249.4316,249.4408,5264.0
2019-06-17 09:35:00,270.57,271.69,270.57,270.84,3452.0,250.2826,251.3186,250.2826,250.5323,3452.0
2019-06-17 09:40:00,270.85,271.42,270.52,271.22,2750.0,250.5416,251.0688,250.2363,250.8838,2750.0
2019-06-17 09:45:00,270.77,270.84,270.24,270.25,2505.0,250.4676,250.5323,249.9773,249.9866,2505.0
2019-06-17 09:50:00,270.31,270.82,270.16,270.82,1300.0,250.0421,250.5138,249.9033,250.5138,1300.0
2019-06-17 09:55:00,271.21,271.52,271.0,271.52,2504.0,250.8746,251.1613,250.6803,251.1613,2504.0
2019-06-17 10:00:00,271.53,272.46,271.52,272.46,1731.0,251.1706,252.0309,251.1613,252.0309,1731.0
2019-06-17 10:05:00,272.63,272.87,272.54,272.6,2006.0,252.1881,252.4101,252.1049,252.1604,2006.0
2019-06-17 10:10:00,272.45,272.99,272.34,272.95,2200.0,252.0216,252.5211,251.9199,252.4841,2200.0
2019-06-17 10:15:00,272.96,272.96,272.13,272.13,2301.0,252.4934,252.4934,251.7256,251.7256,2301.0
2019-06-17 10:20:00,272.33,272.67,272.2,272.51,2534.0,251.9106,252.2251,251.7904,252.0771,2534.0
2019-06-17 10:25:00,272.51,272.81,272.49,272.81,1600.0,252.0771,252.3546,252.0586,252.3546,1600.0
2019-06-17 10:30:00,272.93,273.4,272.93,273.4,3300.0,252.4656,252.9004,252.4656,252.9004,3300.0
2019-06-17 10:35:00,273.44,274.03,273.44,274.03,2104.0,252.9374,253.4831,252.9374,253.4831,2104.0
2019-06-17 10:40:00,273.9,274.07,273.87,273.96,1679.0,253.3629,253.5201,253.3351,253.4184,1679.0
2019-06-17 10:45:00,273.9,274.36,273.65,274.27,3506.0,253.3629,253.7884,253.1316,253.7051,3506.0
2019-06-17 10:50:00,274.42,274.58,273.93,274.09,2616.0,253.8439,253.9919,253.3906,253.5386,2616.0
2019-06-17 10:55:00,274.09,274.11,273.77,273.94,3146.0,253.5386,253.5571,253.2426,253.3999,3146.0
2019-06-17 11:00:00,274.3,274.93,274.3,274.56,1700.0,253.7329,254.3157,253.7329,253.9734,1700.0
2019-06-17 11:05:00,274.42,274.42,273.05,273.45,4320.0,253.8439,253.8439,252.5766,252.9466,4320.0
2019-06-17 11:10:00,273.53,273.53,272.83,272.92,3388.0,253.0206,253.0206,252.3731,252.4564,3388.0
2019-06-17 11:15:00,272.85,273.08,272.78,273.08,2273.0,252.3916,252.6044,252.3269,252.6044,2273.0
2019-06-17 11:20:00,273.08,273.08,272.75,272.75,3122.0,252.6044,252.6044,252.2991,252.2991,3122.0
2019-06-17 11:25:00,272.7,273.05,272.7,272.94,1534.0,252.2529,252.5766,252.2529,252.4749,1534.0
2019-06-17 11:30:00,272.88,273.07,272.62,272.62,19324.0,252.4194,252.5951,252.1789,252.1789,19324.0
2019-06-17 11:35:00,272.62,272.62,272.17,272.36,2473.0,252.1789,252.1789,251.7626,251.9384,2473.0
2019-06-17 11:40:00,272.34,272.34,272.06,272.31,1573.0,251.9199,251.9199,251.6609,251.8921,1573.0
2019-06-17 11:45:00,272.34,272.52,272.14,272.52,14123.0,251.9199,252.0864,251.7349,252.0864,14123.0
2019-06-17 11:50:00,272.58,272.72,272.33,272.33,1280.0,252.1419,252.2714,251.9106,251.9106,1280.0
2019-06-17 11:55:00,272.33,272.7,272.33,272.55,1920.0,251.9106,252.2529,251.9106,252.1141,1920.0
2019-06-17 12:00:00,272.63,272.71,272.29,272.45,1100.0,252.1881,252.2621,251.8736,252.0216,1100.0
2019-06-17 12:05:00,272.38,272.42,272.12,272.12,1238.0,251.9569,251.9939,251.7164,251.7164,1238.0
2019-06-17 12:10:00,272.13,272.25,272.06,272.25,800.0,251.7256,251.8366,251.6609,251.8366,800.0
2019-06-17 12:15:00,272.33,272.44,272.1,272.1,1823.0,251.9106,252.0124,251.6979,251.6979,1823.0
2019-06-17 12:20:00,272.1,272.16,271.96,272.15,400.0,251.6979,251.7534,251.5684,251.7441,400.0
2019-06-17 12:25:00,272.21,272.27,272.18,272.26,1856.0,251.7996,251.8551,251.7719,251.8459,1856.0
2019-06-17 12:30:00,272.28,272.79,272.28,272.79,1026.0,251.8644,252.3361,251.8644,252.3361,1026.0
2019-06-17 12:35:00,272.83,272.84,272.5,272.69,1645.0,252.3731,252.3824,252.0679,252.2436,1645.0
2019-06-17 12:40:00,272.68,272.73,272.58,272.73,855.0,252.2344,252.2806,252.1419,252.2806,855.0
2019-06-17 12:45:00,272.69,272.76,272.39,272.41,900.0,252.2436,252.3084,251.9661,251.9846,900.0
2019-06-17 12:50:00,272.35,272.41,272.13,272.13,900.0,251.9291,251.9846,251.7256,251.7256,900.0
2019-06-17 12:55:00,272.14,272.32,272.14,272.32,400.0,251.7349,251.9014,251.7349,251.9014,400.0
2019-06-17 13:00:00,272.32,272.44,272.32,272.41,1620.0,251.9014,252.0124,251.9014,251.9846,1620.0
2019-06-17 13:05:00,272.41,272.52,272.41,272.47,605.0,251.9846,252.0864,251.9846,252.0401,605.0
2019-06-17 13:10:00,272.47,272.47,272.47,272.47,0.0,252.0401,252.0401,252.0401,252.0401,0.0
2019-06-17 13:15:00,272.54,272.82,272.54,272.75,1003.0,252.1049,252.3639,252.1049,252.2991,1003.0
2019-06-17 13:20:00,272.86,272.92,272.78,272.81,1307.0,252.4009,252.4564,252.3269,252.3546,1307.0
2019-06-17 13:25:00,272.81,273.02,272.81,273.02,500.0,252.3546,252.5489,252.3546,252.5489,500.0
2019-06-17 13:30:00,272.88,273.06,272.71,273.02,2698.0,252.4194,252.5859,252.2621,252.5489,2698.0
2019-06-17 13:35:00,272.94,272.94,272.94,272.94,200.0,252.4749,252.4749,252.4749,252.4749,200.0
2019-06-17 13:40:00,273.14,273.17,273.07,273.17,601.0,252.6599,252.6876,252.5951,252.6876,601.0
2019-06-17 13:45:00,273.17,273.21,273.13,273.21,300.0,252.6876,252.7246,252.6506,252.7246,300.0
2019-06-17 13:50:00,273.32,273.35,273.32,273.35,303.0,252.8264,252.8541,252.8264,252.8541,303.0
2019-06-17 13:55:00,273.36,273.56,273.32,273.33,2938.0,252.8634,253.0484,252.8264,252.8356,2938.0
2019-06-17 14:00:00,273.57,273.57,273.42,273.42,875.0,253.0576,253.0576,252.9189,252.9189,875.0
2019-06-17 14:05:00,273.47,273.48,273.47,273.47,500.0,252.9651,252.9744,252.9651,252.9651,500.0
2019-06-17 14:10:00,273.38,273.67,273.37,273.64,1163.0,252.8819,253.1501,252.8726,253.1224,1163.0
2019-06-17 14:15:00,273.7,273.9,273.48,273.9,1464.0,253.1779,253.3629,252.9744,253.3629,1464.0
2019-06-17 14:20:00,273.9,273.93,273.4,273.4,1353.0,253.3629,253.3906,252.9004,252.9004,1353.0
2019-06-17 14:25:00,273.16,273.22,273.12,273.19,1042.0,252.6784,252.7339,252.6414,252.7061,1042.0
2019-06-17 14:30:00,273.16,273.35,273.15,273.35,600.0,252.6784,252.8541,252.6691,252.8541,600.0
2019-06-17 14:35:00,273.38,273.49,273.37,273.41,1122.0,252.8819,252.9836,252.8726,252.9096,1122.0
2019-06-17 14:40:00,273.41,273.53,273.27,273.53,1500.0,252.9096,253.0206,252.7801,253.0206,1500.0
2019-06-17 14:45:00,273.53,273.53,273.28,273.5,1400.0,253.0206,253.0206,252.7894,252.9929,1400.0
2019-06-17 14:50:00,273.5,273.5,273.27,273.43,1513.0,252.9929,252.9929,252.7801,252.9281,1513.0
2019-06-17 14:55:00,273.37,273.4,273.1,273.1,2586.0,252.8726,252.9004,252.6229,252.6229,2586.0
2019-06-17 15:00:00,273.23,273.31,272.99,273.0,1872.0,252.7431,252.8171,252.5211,252.5304,1872.0
2019-06-17 15:05:00,273.12,273.12,273.04,273.04,200.0,252.6414,252.6414,252.5674,252.5674,200.0
2019-06-17 15:10:00,273.13,273.15,273.05,273.05,1419.0,252.6506,252.6691,252.5766,252.5766,1419.0
2019-06-17 15:15:00,273.12,273.21,273.07,273.18,2409.0,252.6414,252.7246,252.5951,252.6969,2409.0
2019-06-17 15:20:00,273.28,273.28,273.12,273.2,1400.0,252.7894,252.7894,252.6414,252.7154,1400.0
2019-06-17 15:25:00,273.21,273.21,272.96,272.96,1300.0,252.7246,252.7246,252.4934,252.4934,1300.0
2019-06-17 15:30:00,272.89,273.05,272.75,272.91,2143.0,252.4286,252.5766,252.2991,252.4471,2143.0
2019-06-17 15:35:00,272.74,272.84,272.45,272.45,3025.0,252.2899,252.3824,252.0216,252.0216,3025.0
2019-06-17 15:40:00,272.48,272.61,272.42,272.48,2405.0,252.0494,252.1696,251.9939,252.0494,2405.0
2019-06-17 15:45:00,272.65,272.91,272.6,272.86,10930.0,252.2066,252.4471,252.1604,252.4009,10930.0
2019-06-17 15:50:00,272.77,272.92,272.41,272.69,24113.0,252.3176,252.4564,251.9846,252.2436,24113.0
2019-06-17 15:55:00,272.74,272.91,272.09,272.39,25930.0,252.2899,252.4471,251.6886,251.9661,25930.0
2019-06-18 09:30:00,274.26,275.1,274.26,274.74,4698.0,253.6959,254.4729,253.6959,254.1399,4698.0
2019-06-18 09:35:00,274.39,275.83,274.39,275.83,1300.0,253.8162,255.1482,253.8162,255.1482,1300.0
2019-06-18 09:40:00,277.28,277.28,275.41,275.41,1000.0,256.4895,256.4895,254.7597,254.7597,1000.0
2019-06-18 09:45:00,277.18,278.0,277.18,277.53,2658.0,256.397,257.1555,256.397,256.7207,2658.0
2019-06-18 09:50:00,278.44,278.64,277.84,277.94,3450.0,257.5625,257.7475,257.0075,257.1,3450.0
2019-06-18 09:55:00,278.25,278.42,277.63,277.63,2001.0,257.3867,257.544,256.8132,256.8132,2001.0
2019-06-18 10:00:00,278.22,278.32,277.72,277.72,800.0,257.359,257.4515,256.8965,256.8965,800.0
2019-06-18 10:05:00,277.67,277.67,277.31,277.31,1709.0,256.8502,256.8502,256.5172,256.5172,1709.0
2019-06-18 10:10:00,277.85,278.0,277.62,277.71,1626.0,257.0167,257.1555,256.804,256.8872,1626.0
2019-06-18 10:15:00,277.5,277.5,276.83,276.84,3753.0,256.693,256.693,256.0732,256.0824,3753.0
2019-06-18 10:20:00,277.15,277.39,276.38,276.38,1300.0,256.3692,256.5912,255.6569,255.6569,1300.0
2019-06-18 10:25:00,276.51,276.51,276.51,276.51,100.0,255.7772,255.7772,255.7772,255.7772,100.0
2019-06-18 10:30:00,277.13,277.85,277.12,277.74,3257.0,256.3507,257.0167,256.3415,256.915,3257.0
2019-06-18 10:35:00,277.6,277.88,277.5,277.5,1340.0,256.7855,257.0445,256.693,256.693,1340.0
2019-06-18 10:40:00,277.5,277.5,277.5,277.5,0.0,256.693,256.693,256.693,256.693,0.0
2019-06-18 10:45:00,277.48,277.48,277.21,277.23,598.0,256.6745,256.6745,256.4247,256.4432,598.0
2019-06-18 10:50:00,277.37,277.37,277.0,277.28,1500.0,256.5727,256.5727,256.2305,256.4895,1500.0
2019-06-18 10:55:00,277.28,277.28,276.8,276.94,400.0,256.4895,256.4895,256.0454,256.175,400.0
2019-06-18 11:00:00,276.94,277.4,276.68,276.69,1813.0,256.175,256.6005,255.9344,255.9437,1813.0
2019-06-18 11:05:00,276.95,277.08,276.89,276.94,1200.0,256.1842,256.3045,256.1287,256.175,1200.0
2019-06-18 11:10:00,276.93,276.93,276.62,276.62,506.0,256.1657,256.1657,255.8789,255.8789,506.0
2019-06-18 11:15:00,276.56,276.92,276.5,276.6,1300.0,255.8234,256.1565,255.7679,255.8604,1300.0
2019-06-18 11:20:00,276.51,276.99,276.32,276.72,9062.0,255.7772,256.2212,255.6014,255.9714,9062.0
2019-06-18 11:25:00,276.73,276.96,276.45,276.65,9368.0,255.9807,256.1935,255.7217,255.9067,9368.0
2019-06-18 11:30:00,276.62,276.76,276.41,276.41,1481.0,255.8789,256.0084,255.6847,255.6847,1481.0
2019-06-18 11:35:00,276.55,276.79,276.55,276.69,1000.0,255.8142,256.0362,255.8142,255.9437,1000.0
2019-06-18 11:40:00,276.69,276.69,276.33,276.44,1477.0,255.9437,255.9437,255.6107,255.7124,1477.0
2019-06-18 11:45:00,276.5,276.57,275.69,275.69,5937.0,255.7679,255.8327,255.0187,255.0187,5937.0
2019-06-18 11:50:00,275.69,275.69,275.31,275.39,1158.0,255.0187,255.0187,254.6672,254.7412,1158.0
2019-06-18 11:55:00,275.46,275.46,275.13,275.13,200.0,254.8059,254.8059,254.5007,254.5007,200.0
2019-06-18 12:00:00,275.27,275.66,275.26,275.66,1745.0,254.6302,254.9909,254.6209,254.9909,1745.0
2019-06-18 12:05:00,275.62,275.71,275.48,275.48,12939.0,254.9539,255.0372,254.8244,254.8244,12939.0
2019-06-18 12:10:00,275.55,275.71,275.19,275.19,800.0,254.8892,255.0372,254.5562,254.5562,800.0
2019-06-18 12:15:00,275.2,275.21,274.96,274.97,1100.0,254.5654,254.5747,254.3434,254.3527,1100.0
2019-06-18 12:20:00,275.09,275.21,274.96,274.97,8200.0,254.4637,254.5747,254.3434,254.3527,8200.0
2019-06-18 12:25:00,275.12,275.12,275.11,275.11,300.0,254.4914,254.4914,254.4822,254.4822,300.0
2019-06-18 12:30:00,275.08,275.09,275.06,275.06,1000.0,254.4544,254.4637,254.4359,254.4359,1000.0
2019-06-18 12:35:00,274.96,274.96,274.56,274.56,500.0,254.3434,254.3434,253.9734,253.9734,500.0
2019-06-18 12:40:00,274.58,274.58,274.13,274.13,1100.0,253.9919,253.9919,253.5756,253.5756,1100.0
2019-06-18 12:45:00,274.19,274.19,273.39,273.51,1928.0,253.6311,253.6311,252.8911,253.0021,1928.0
2019-06-18 12:50:00,273.39,273.58,273.39,273.57,900.0,252.8911,253.0669,252.8911,253.0576,900.0
2019-06-18 12:55:00,273.57,273.74,273.57,273.73,462.0,253.0576,253.2149,253.0576,253.2056,462.0
2019-06-18 13:00:00,273.73,273.74,273.4,273.48,1200.0,253.2056,253.2149,252.9004,252.9744,1200.0
2019-06-18 13:05:00,273.46,273.49,273.05,273.16,1700.0,252.9559,252.9836,252.5766,252.6784,1700.0
2019-06-18 13:10:00,273.06,273.21,272.87,273.06,2100.0,252.5859,252.7246,252.4101,252.5859,2100.0
2019-06-18 13:15:00,273.23,273.24,273.0,273.0,1885.0,252.7431,252.7524,252.5304,252.5304,1885.0
2019-06-18 13:20:00,273.1,273.1,272.88,273.02,4543.0,252.6229,252.6229,252.4194,252.5489,4543.0
2019-06-18 13:25:00,273.06,273.11,272.56,272.94,2904.0,252.5859,252.6321,252.1234,252.4749,2904.0
2019-06-18 13:30:00,273.05,273.06,272.62,272.62,2400.0,252.5766,252.5859,252.1789,252.1789,2400.0
2019-06-18 13:35:00,272.54,272.63,272.49,272.61,1429.0,252.1049,252.1881,252.0586,252.1696,1429.0
2019-06-18 13:40:00,272.5,272.51,272.14,272.5,1500.0,252.0679,252.0771,251.7349,252.0679,1500.0
2019-06-18 13:45:00,272.5,272.5,272.3,272.31,300.0,252.0679,252.0679,251.8829,251.8921,300.0
2019-06-18 13:50:00,272.39,272.51,272.14,272.33,700.0,251.9661,252.0771,251.7349,251.9106,700.0
2019-06-18 13:55:00,272.34,272.54,272.34,272.41,1400.0,251.9199,252.1049,251.9199,251.9846,1400.0
2019-06-18 14:00:00,272.45,272.45,272.45,272.45,100.0,252.0216,252.0216,252.0216,252.0216,100.0
2019-06-18 14:05:00,272.45,272.5,272.27,272.28,500.0,252.0216,252.0679,251.8551,251.8644,500.0
2019-06-18 14:10:00,272.46,272.63,272.34,272.39,1700.0,252.0309,252.1881,251.9199,251.9661,1700.0
2019-06-18 14:15:00,272.37,272.44,272.28,272.44,685.0,251.9476,252.0124,251.8644,252.0124,685.0
2019-06-18 14:20:00,272.51,272.57,272.44,272.52,1351.0,252.0771,252.1326,252.0124,252.0864,1351.0
2019-06-18 14:25:00,272.77,272.77,272.57,272.57,500.0,252.3176,252.3176,252.1326,252.1326,500.0
2019-06-18 14:30:00,272.62,272.78,272.44,272.78,1000.0,252.1789,252.3269,252.0124,252.3269,1000.0
2019-06-18 14:35:00,272.58,272.71,272.51,272.51,868.0,252.1419,252.2621,252.0771,252.0771,868.0
2019-06-18 14:40:00,272.39,272.39,271.99,272.0,4000.0,251.9661,251.9661,251.5961,251.6054,4000.0
2019-06-18 14:45:00,272.07,272.11,272.01,272.02,700.0,251.6701,251.7071,251.6146,251.6239,700.0
2019-06-18 14:50:00,272.01,272.13,271.9,272.0,1869.0,251.6146,251.7256,251.5129,251.6054,1869.0
2019-06-18 14:55:00,272.1,272.1,271.91,271.97,2900.0,251.6979,251.6979,251.5221,251.5776,2900.0
2019-06-18 15:00:00,272.0,272.18,271.9,272.15,9417.0,251.6054,251.7719,251.5129,251.7441,9417.0
2019-06-18 15:05:00,272.15,272.82,272.15,272.77,800.0,251.7441,252.3639,251.7441,252.3176,800.0
2019-06-18 15:10:00,272.8,272.84,272.36,272.37,5700.0,252.3454,252.3824,251.9384,251.9476,5700.0
2019-06-18 15:15:00,272.44,272.59,272.37,272.42,7264.0,252.0124,252.1511,251.9476,251.9939,7264.0
2019-06-18 15:20:00,272.38,272.56,272.34,272.56,3306.0,251.9569,252.1234,251.9199,252.1234,3306.0
2019-06-18 15:25:00,272.48,272.48,271.94,272.0,4800.0,252.0494,252.0494,251.5499,251.6054,4800.0
2019-06-18 15:30:00,271.99,272.07,271.7,271.8,4866.0,251.5961,251.6701,251.3278,251.4204,4866.0
2019-06-18 15:35:00,271.81,272.11,271.55,271.55,1600.0,251.4296,251.7071,251.1891,251.1891,1600.0
2019-06-18 15:40:00,271.55,271.65,271.22,271.55,4144.0,251.1891,251.2816,250.8838,251.1891,4144.0
2019-06-18 15:45:00,271.56,271.73,271.44,271.51,3928.0,251.1983,251.3556,251.0873,251.1521,3928.0
2019-06-18 15:50:00,271.55,271.7,271.12,271.61,7328.0,251.1891,251.3278,250.7913,251.2446,7328.0
2019-06-18 15:55:00,271.2,271.9,271.2,271.86,16654.0,250.8653,251.5129,250.8653,251.4759,16654.0
2019-06-19 09:30:00,270.77,270.77,268.2,268.51,10502.0,250.4676,250.4676,248.0903,248.377,10502.0
2019-06-19 09:35:00,269.24,269.29,268.64,269.1,1900.0,249.0523,249.0986,248.4973,248.9228,1900.0
2019-06-19 09:40:00,269.5,269.5,268.57,269.08,12187.0,249.2928,249.2928,248.4325,248.9043,12187.0
2019-06-19 09:45:00,268.64,270.0,268.64,270.0,6600.0,248.4973,249.7553,248.4973,249.7553,6600.0
2019-06-19 09:50:00,269.72,270.0,269.34,269.81,8794.0,249.4963,249.7553,249.1448,249.5796,8794.0
2019-06-19 09:55:00,269.77,270.59,269.59,269.6,17875.0,249.5426,250.3011,249.3761,249.3853,17875.0
2019-06-19 10:00:00,269.96,270.63,269.88,270.63,8342.0,249.7183,250.3381,249.6443,250.3381,8342.0
2019-06-19 10:05:00,270.77,270.82,270.19,270.23,4080.0,250.4676,250.5138,249.9311,249.9681,4080.0
2019-06-19 10:10:00,270.25,270.86,270.02,270.86,1835.0,249.9866,250.5508,249.7738,250.5508,1835.0
2019-06-19 10:15:00,270.84,270.84,270.51,270.51,400.0,250.5323,250.5323,250.2271,250.2271,400.0
2019-06-19 10:20:00,270.62,270.62,270.37,270.38,500.0,250.3288,250.3288,250.0976,250.1068,500.0
2019-06-19 10:25:00,270.19,270.2,269.86,269.87,2100.0,249.9311,249.9403,249.6258,249.6351,2100.0
2019-06-19 10:30:00,270.12,270.18,269.96,269.99,1765.0,249.8663,249.9218,249.7183,249.7461,1765.0
2019-06-19 10:35:00,270.0,270.36,270.0,270.36,1000.0,249.7553,250.0883,249.7553,250.0883,1000.0
2019-06-19 10:40:00,270.51,271.06,270.51,271.04,800.0,250.2271,250.7358,250.2271,250.7173,800.0
2019-06-19 10:45:00,271.17,272.03,271.07,271.5,5000.0,250.8376,251.6331,250.7451,251.1428,5000.0
2019-06-19 10:50:00,272.05,272.21,271.47,271.47,3100.0,251.6516,251.7996,251.1151,251.1151,3100.0
2019-06-19 10:55:00,271.36,271.87,271.18,271.66,3856.0,251.0133,251.4851,250.8468,251.2908,3856.0
2019-06-19 11:00:00,272.0,272.17,271.67,271.82,6905.0,251.6054,251.7626,251.3001,251.4389,6905.0
2019-06-19 11:05:00,271.69,272.32,271.45,271.45,4825.0,251.3186,251.9014,251.0966,251.0966,4825.0
2019-06-19 11:10:00,271.36,271.72,271.35,271.54,1626.0,251.0133,251.3463,251.0041,251.1798,1626.0
2019-06-19 11:15:00,271.55,271.55,271.4,271.41,500.0,251.1891,251.1891,251.0503,251.0596,500.0
2019-06-19 11:20:00,271.51,271.76,271.51,271.6,1400.0,251.1521,251.3833,251.1521,251.2353,1400.0
2019-06-19 11:25:00,271.7,272.12,271.7,271.97,3600.0,251.3278,251.7164,251.3278,251.5776,3600.0
2019-06-19 11:30:00,272.0,272.08,271.84,271.9,3677.0,251.6054,251.6794,251.4574,251.5129,3677.0
2019-06-19 11:35:00,271.69,272.08,271.63,272.0,1400.0,251.3186,251.6794,251.2631,251.6054,1400.0
2019-06-19 11:40:00,272.01,272.17,271.98,272.17,1500.0,251.6146,251.7626,251.5869,251.7626,1500.0
2019-06-19 11:45:00,272.17,272.26,272.15,272.26,500.0,251.7626,251.8459,251.7441,251.8459,500.0
2019-06-19 11:50:00,272.38,272.76,272.38,272.65,1140.0,251.9569,252.3084,251.9569,252.2066,1140.0
2019-06-19 11:55:00,272.81,273.19,272.81,272.87,3691.0,252.3546,252.7061,252.3546,252.4101,3691.0
2019-06-19 12:00:00,272.85,272.85,272.61,272.61,700.0,252.3916,252.3916,252.1696,252.1696,700.0
2019-06-19 12:05:00,272.57,272.68,272.57,272.6,500.0,252.1326,252.2344,252.1326,252.1604,500.0
2019-06-19 12:10:00,272.59,272.71,272.59,272.71,400.0,252.1511,252.2621,252.1511,252.2621,400.0
2019-06-19 12:15:00,272.82,272.89,272.67,272.72,1000.0,252.3639,252.4286,252.2251,252.2714,1000.0
2019-06-19 12:20:00,272.72,273.18,272.52,273.04,7581.0,252.2714,252.6969,252.0864,252.5674,7581.0
2019-06-19 12:25:00,272.91,272.96,272.8,272.89,2573.0,252.4471,252.4934,252.3454,252.4286,2573.0
2019-06-19 12:30:00,272.89,273.27,272.89,273.16,1500.0,252.4286,252.7801,252.4286,252.6784,1500.0
2019-06-19 12:35:00,273.14,273.24,273.14,273.24,700.0,252.6599,252.7524,252.6599,252.7524,700.0
2019-06-19 12:40:00,273.48,273.56,273.36,273.56,600.0,252.9744,253.0484,252.8634,253.0484,600.0
2019-06-19 12:45:00,273.58,273.61,273.39,273.39,800.0,253.0669,253.0946,252.8911,252.8911,800.0
2019-06-19 12:50:00,273.31,273.53,273.31,273.53,900.0,252.8171,253.0206,252.8171,253.0206,900.0
2019-06-19 12:55:00,273.5,273.68,272.95,273.05,4923.0,252.9929,253.1594,252.4841,252.5766,4923.0
2019-06-19 13:00:00,272.96,273.0,272.77,272.9,3785.0,252.4934,252.5304,252.3176,252.4379,3785.0
2019-06-19 13:05:00,273.02,273.22,272.95,272.95,1925.0,252.5489,252.7339,252.4841,252.4841,1925.0
2019-06-19 13:10:00,273.0,273.01,272.84,272.84,800.0,252.5304,252.5396,252.3824,252.3824,800.0
2019-06-19 13:15:00,272.76,272.8,272.3,272.3,4387.0,252.3084,252.3454,251.8829,251.8829,4387.0
2019-06-19 13:20:00,272.41,272.41,271.92,272.02,12995.0,251.9846,251.9846,251.5314,251.6239,12995.0
2019-06-19 13:25:00,272.0,272.24,271.93,272.12,14165.0,251.6054,251.8274,251.5406,251.7164,14165.0
2019-06-19 13:30:00,272.06,273.0,272.0,272.85,5087.0,251.6609,252.5304,251.6054,252.3916,5087.0
2019-06-19 13:35:00,272.85,272.86,272.7,272.7,887.0,252.3916,252.4009,252.2529,252.2529,887.0
2019-06-19 13:40:00,272.9,272.91,272.76,272.76,606.0,252.4379,252.4471,252.3084,252.3084,606.0
2019-06-19 13:45:00,272.96,273.24,272.96,273.24,449.0,252.4934,252.7524,252.4934,252.7524,449.0
2019-06-19 13:50:00,273.36,273.55,273.36,273.54,477.0,252.8634,253.0391,252.8634,253.0299,477.0
2019-06-19 13:55:00,273.52,273.62,272.97,272.97,2700.0,253.0114,253.1039,252.5026,252.5026,2700.0
2019-06-19 14:00:00,273.04,273.93,272.0,273.93,2100.0,252.5674,253.3906,251.6054,253.3906,2100.0
2019-06-19 14:05:00,274.03,274.25,273.5,273.56,2000.0,253.4831,253.6866,252.9929,253.0484,2000.0
2019-06-19 14:10:00,273.59,273.59,273.17,273.17,600.0,253.0761,253.0761,252.6876,252.6876,600.0
2019-06-19 14:15:00,273.25,273.58,273.25,273.58,400.0,252.7616,253.0669,252.7616,253.0669,400.0
2019-06-19 14:20:00,273.68,273.68,273.44,273.44,1000.0,253.1594,253.1594,252.9374,252.9374,1000.0
2019-06-19 14:25:00,273.33,273.38,273.27,273.28,500.0,252.8356,252.8819,252.7801,252.7894,500.0
2019-06-19 14:30:00,273.59,274.46,273.51,274.35,5236.0,253.0761,253.8809,253.0021,253.7792,5236.0
2019-06-19 14:35:00,274.28,274.59,274.21,274.47,6100.0,253.7144,254.0012,253.6496,253.8902,6100.0
2019-06-19 14:40:00,274.29,274.49,273.9,274.24,1500.0,253.7236,253.9087,253.3629,253.6774,1500.0
2019-06-19 14:45:00,274.25,274.54,274.25,274.26,970.0,253.6866,253.9549,253.6866,253.6959,970.0
2019-06-19 14:50:00,274.41,274.63,274.16,274.45,1460.0,253.8347,254.0382,253.6034,253.8717,1460.0
2019-06-19 14:55:00,274.39,274.39,273.83,273.83,1100.0,253.8162,253.8162,253.2981,253.2981,1100.0
2019-06-19 15:00:00,273.99,274.46,273.99,274.23,2000.0,253.4461,253.8809,253.4461,253.6681,2000.0
2019-06-19 15:05:00,274.23,274.43,274.09,274.33,2544.0,253.6681,253.8532,253.5386,253.7607,2544.0
2019-06-19 15:10:00,274.31,274.79,274.3,274.72,2400.0,253.7421,254.1862,253.7329,254.1214,2400.0
2019-06-19 15:15:00,274.72,274.72,274.58,274.71,715.0,254.1214,254.1214,253.9919,254.1122,715.0
2019-06-19 15:20:00,274.79,274.79,274.12,274.12,3100.0,254.1862,254.1862,253.5664,253.5664,3100.0
2019-06-19 15:25:00,274.24,274.37,274.15,274.37,1300.0,253.6774,253.7977,253.5941,253.7977,1300.0
2019-06-19 15:30:00,274.41,274.83,274.4,274.68,1700.0,253.8347,254.2232,253.8254,254.0844,1700.0
2019-06-19 15:35:00,274.68,274.68,274.25,274.25,2103.0,254.0844,254.0844,253.6866,253.6866,2103.0
2019-06-19 15:40:00,274.42,274.99,274.23,274.35,3100.0,253.8439,254.3712,253.6681,253.7792,3100.0
2019-06-19 15:45:00,274.74,274.99,274.46,274.5,3954.0,254.1399,254.3712,253.8809,253.9179,3954.0
2019-06-19 15:50:00,274.66,274.8,274.02,274.37,14961.0,254.0659,254.1954,253.4739,253.7977,14961.0
2019-06-19 15:55:00,274.28,274.52,274.11,274.18,11951.0,253.7144,253.9364,253.5571,253.6219,11951.0
2019-06-20 09:30:00,278.34,279.21,277.58,277.58,3810.0,257.47,258.2747,256.767,256.767,3810.0
2019-06-20 09:35:00,278.33,279.2,278.21,278.21,1900.0,257.4607,258.2655,257.3497,257.3497,1900.0
2019-06-20 09:40:00,278.44,278.97,276.58,276.59,4261.0,257.5625,258.0527,255.8419,255.8512,4261.0
2019-06-20 09:45:00,276.51,277.38,276.51,276.85,2109.0,255.7772,256.582,255.7772,256.0917,2109.0
2019-06-20 09:50:00,277.24,277.53,277.15,277.36,1552.0,256.4525,256.7207,256.3692,256.5635,1552.0
2019-06-20 09:55:00,277.41,277.62,277.0,277.0,1990.0,256.6097,256.804,256.2305,256.2305,1990.0
2019-06-20 10:00:00,277.2,277.48,276.72,276.73,2600.0,256.4155,256.6745,255.9714,255.9807,2600.0
2019-06-20 10:05:00,276.96,276.97,276.39,276.77,2300.0,256.1935,256.2027,255.6662,256.0177,2300.0
2019-06-20 10:10:00,276.96,277.1,276.4,276.4,1100.0,256.1935,256.323,255.6754,255.6754,1100.0
2019-06-20 10:15:00,276.45,276.74,275.7,276.06,1300.0,255.7217,255.9899,255.0279,255.3609,1300.0
2019-06-20 10:20:00,275.94,275.94,275.54,275.81,1051.0,255.2499,255.2499,254.8799,255.1297,1051.0
2019-06-20 10:25:00,276.09,276.21,275.22,275.22,3100.0,255.3887,255.4997,254.5839,254.5839,3100.0
2019-06-20 10:30:00,275.36,275.51,275.0,275.02,6662.0,254.7134,254.8522,254.3804,254.3989,6662.0
2019-06-20 10:35:00,275.0,275.01,274.34,274.43,3400.0,254.3804,254.3897,253.7699,253.8532,3400.0
2019-06-20 10:40:00,274.41,274.93,274.36,274.49,3312.0,253.8347,254.3157,253.7884,253.9087,3312.0
2019-06-20 10:45:00,274.46,274.46,273.59,274.01,800.0,253.8809,253.8809,253.0761,253.4646,800.0
2019-06-20 10:50:00,274.11,274.61,273.89,274.41,4100.0,253.5571,254.0197,253.3536,253.8347,4100.0
2019-06-20 10:55:00,274.3,274.3,273.74,274.1,21557.0,253.7329,253.7329,253.2149,253.5479,21557.0
2019-06-20 11:00:00,274.28,275.78,274.27,275.78,23821.0,253.7144,255.1019,253.7051,255.1019,23821.0
2019-06-20 11:05:00,276.21,276.43,275.67,275.67,5000.0,255.4997,255.7032,255.0002,255.0002,5000.0
2019-06-20 11:10:00,275.67,275.67,274.96,275.06,1443.0,255.0002,255.0002,254.3434,254.4359,1443.0
2019-06-20 11:15:00,274.9,275.0,274.45,274.45,1838.0,254.2879,254.3804,253.8717,253.8717,1838.0
2019-06-20 11:20:00,274.45,274.45,274.17,274.17,2152.0,253.8717,253.8717,253.6126,253.6126,2152.0
2019-06-20 11:25:00,274.4,274.4,273.22,273.24,4461.0,253.8254,253.8254,252.7339,252.7524,4461.0
2019-06-20 11:30:00,273.36,273.64,272.74,272.75,1865.0,252.8634,253.1224,252.2899,252.2991,1865.0
2019-06-20 11:35:00,272.82,272.96,272.27,272.28,2960.0,252.3639,252.4934,251.8551,251.8644,2960.0
2019-06-20 11:40:00,272.38,273.02,272.38,273.02,3400.0,251.9569,252.5489,251.9569,252.5489,3400.0
2019-06-20 11:45:00,273.32,273.7,273.31,273.54,2200.0,252.8264,253.1779,252.8171,253.0299,2200.0
2019-06-20 11:50:00,273.2,273.33,272.96,273.23,1338.0,252.7154,252.8356,252.4934,252.7431,1338.0
2019-06-20 11:55:00,273.23,273.48,273.23,273.35,1300.0,252.7431,252.9744,252.7431,252.8541,1300.0
2019-06-20 12:00:00,273.19,273.21,272.85,272.85,1100.0,252.7061,252.7246,252.3916,252.3916,1100.0
2019-06-20 12:05:00,272.94,273.59,272.94,273.44,1801.0,252.4749,253.0761,252.4749,252.9374,1801.0
2019-06-20 12:10:00,273.34,273.34,273.1,273.28,800.0,252.8449,252.8449,252.6229,252.7894,800.0
2019-06-20 12:15:00,272.79,272.79,272.43,272.58,700.0,252.3361,252.3361,252.0031,252.1419,700.0
2019-06-20 12:20:00,272.78,273.13,272.66,273.05,3300.0,252.3269,252.6506,252.2159,252.5766,3300.0
2019-06-20 12:25:00,273.05,273.6,273.05,273.6,600.0,252.5766,253.0854,252.5766,253.0854,600.0
2019-06-20 12:30:00,273.63,273.72,273.53,273.58,600.0,253.1131,253.1964,253.0206,253.0669,600.0
2019-06-20 12:35:00,273.53,273.99,273.39,273.71,1100.0,253.0206,253.4461,252.8911,253.1871,1100.0
2019-06-20 12:40:00,273.81,274.38,273.81,274.29,1625.0,253.2796,253.8069,253.2796,253.7236,1625.0
2019-06-20 12:45:00,274.13,274.34,274.13,274.22,700.0,253.5756,253.7699,253.5756,253.6589,700.0
2019-06-20 12:50:00,274.35,274.55,274.23,274.46,1200.0,253.7792,253.9642,253.6681,253.8809,1200.0
2019-06-20 12:55:00,274.25,274.6,274.22,274.53,1000.0,253.6866,254.0104,253.6589,253.9457,1000.0
2019-06-20 13:00:00,274.7,274.7,274.44,274.44,200.0,254.1029,254.1029,253.8624,253.8624,200.0
2019-06-20 13:05:00,274.44,274.83,274.44,274.83,720.0,253.8624,254.2232,253.8624,254.2232,720.0
2019-06-20 13:10:00,274.75,274.88,274.73,274.84,800.0,254.1492,254.2694,254.1307,254.2324,800.0
2019-06-20 13:15:00,274.83,274.83,274.75,274.75,500.0,254.2232,254.2232,254.1492,254.1492,500.0
2019-06-20 13:20:00,274.75,275.08,274.75,275.06,1000.0,254.1492,254.4544,254.1492,254.4359,1000.0
2019-06-20 13:25:00,275.33,275.52,275.33,275.52,400.0,254.6857,254.8614,254.6857,254.8614,400.0
2019-06-20 13:30:00,275.62,275.62,275.36,275.36,800.0,254.9539,254.9539,254.7134,254.7134,800.0
2019-06-20 13:35:00,275.53,275.54,275.47,275.48,600.0,254.8707,254.8799,254.8152,254.8244,600.0
2019-06-20 13:40:00,275.79,276.11,275.64,275.64,3200.0,255.1112,255.4072,254.9724,254.9724,3200.0
2019-06-20 13:45:00,275.92,275.97,275.5,275.71,3014.0,255.2314,255.2777,254.8429,255.0372,3014.0
2019-06-20 13:50:00,275.95,276.68,275.95,276.68,1510.0,255.2592,255.9344,255.2592,255.9344,1510.0
2019-06-20 13:55:00,276.7,276.87,276.57,276.87,1700.0,255.9529,256.1102,255.8327,256.1102,1700.0
2019-06-20 14:00:00,276.86,276.96,276.49,276.76,1988.0,256.1009,256.1935,255.7587,256.0084,1988.0
2019-06-20 14:05:00,276.73,276.76,276.4,276.76,1701.0,255.9807,256.0084,255.6754,256.0084,1701.0
2019-06-20 14:10:00,276.91,277.05,276.85,276.85,1200.0,256.1472,256.2767,256.0917,256.0917,1200.0
2019-06-20 14:15:00,276.54,276.8,276.54,276.8,1100.0,255.8049,256.0454,255.8049,256.0454,1100.0
2019-06-20 14:20:00,276.82,277.0,276.67,277.0,1670.0,256.0639,256.2305,255.9252,256.2305,1670.0
2019-06-20 14:25:00,276.87,277.12,276.73,276.74,1800.0,256.1102,256.3415,255.9807,255.9899,1800.0
2019-06-20 14:30:00,276.69,276.7,276.56,276.56,600.0,255.9437,255.9529,255.8234,255.8234,600.0
2019-06-20 14:35:00,276.73,276.8,276.2,276.2,2502.0,255.9807,256.0454,255.4904,255.4904,2502.0
2019-06-20 14:40:00,276.41,276.52,276.27,276.33,1850.0,255.6847,255.7864,255.5552,255.6107,1850.0
2019-06-20 14:45:00,276.4,276.61,276.4,276.45,900.0,255.6754,255.8697,255.6754,255.7217,900.0
2019-06-20 14:50:00,276.29,276.43,276.17,276.37,1300.0,255.5737,255.7032,255.4627,255.6477,1300.0
2019-06-20 14:55:00,276.2,276.3,276.14,276.14,500.0,255.4904,255.5829,255.4349,255.4349,500.0
2019-06-20 15:00:00,275.89,275.89,275.68,275.83,1500.0,255.2037,255.2037,255.0094,255.1482,1500.0
2019-06-20 15:05:00,275.83,276.2,275.53,276.19,5176.0,255.1482,255.4904,254.8707,255.4812,5176.0
2019-06-20 15:10:00,276.14,276.17,275.66,276.05,4668.0,255.4349,255.4627,254.9909,255.3517,4668.0
2019-06-20 15:15:00,276.0,276.26,276.0,276.26,1012.0,255.3054,255.5459,255.3054,255.5459,1012.0
2019-06-20 15:20:00,276.48,276.71,276.34,276.34,3700.0,255.7494,255.9622,255.6199,255.6199,3700.0
2019-06-20 15:25:00,276.51,276.71,276.4,276.54,3410.0,255.7772,255.9622,255.6754,255.8049,3410.0
2019-06-20 15:30:00,276.6,276.6,276.27,276.42,2257.0,255.8604,255.8604,255.5552,255.6939,2257.0
2019-06-20 15:35:00,276.43,276.55,276.39,276.39,1400.0,255.7032,255.8142,255.6662,255.6662,1400.0
2019-06-20 15:40:00,276.51,276.81,276.43,276.81,2401.0,255.7772,256.0547,255.7032,256.0547,2401.0
2019-06-20 15:45:00,276.94,277.25,276.7,277.25,4130.0,256.175,256.4617,255.9529,256.4617,4130.0
2019-06-20 15:50:00,277.26,277.26,276.9,277.06,6594.0,256.471,256.471,256.138,256.286,6594.0
2019-06-20 15:55:00,277.34,277.38,276.77,276.8,11516.0,256.545,256.582,256.0177,256.0454,11516.0
2019-06-21 09:30:00,275.42,276.2,274.72,276.2,53479.0,254.7689,255.4904,254.1214,255.4904,53479.0
2019-06-21 09:35:00,274.24,274.36,272.03,272.36,4750.0,253.6774,253.7884,251.6331,251.9384,4750.0
2019-06-21 09:40:00,271.84,273.3,271.73,272.62,4033.0,251.4574,252.8079,251.3556,252.1789,4033.0
2019-06-21 09:45:00,272.79,273.32,272.62,273.2,2500.0,252.3361,252.8264,252.1789,252.7154,2500.0
2019-06-21 09:50:00,273.21,274.21,273.2,274.21,7832.0,252.7246,253.6496,252.7154,253.6496,7832.0
2019-06-21 09:55:00,274.21,274.79,274.21,274.25,3600.0,253.6496,254.1862,253.6496,253.6866,3600.0
2019-06-21 10:00:00,274.26,274.98,273.88,274.13,5314.0,253.6959,254.3619,253.3444,253.5756,5314.0
2019-06-21 10:05:00,274.92,274.92,274.54,274.63,800.0,254.3064,254.3064,253.9549,254.0382,800.0
2019-06-21 10:10:00,274.57,274.65,274.42,274.55,1500.0,253.9827,254.0567,253.8439,253.9642,1500.0
2019-06-21 10:15:00,274.85,275.27,274.71,275.27,1100.0,254.2417,254.6302,254.1122,254.6302,1100.0
2019-06-21 10:20:00,275.45,275.46,274.78,275.26,3037.0,254.7967,254.8059,254.1769,254.6209,3037.0
2019-06-21 10:25:00,275.68,275.68,275.08,275.08,1113.0,255.0094,255.0094,254.4544,254.4544,1113.0
2019-06-21 10:30:00,275.08,275.24,275.08,275.24,800.0,254.4544,254.6024,254.4544,254.6024,800.0
2019-06-21 10:35:00,275.29,275.38,275.1,275.38,1403.0,254.6487,254.7319,254.4729,254.7319,1403.0
2019-06-21 10:40:00,275.46,275.63,275.32,275.63,1912.0,254.8059,254.9632,254.6764,254.9632,1912.0
2019-06-21 10:45:00,275.63,276.01,275.63,275.81,1304.0,254.9632,255.3147,254.9632,255.1297,1304.0
2019-06-21 10:50:00,275.61,275.65,275.61,275.64,400.0,254.9447,254.9817,254.9447,254.9724,400.0
2019-06-21 10:55:00,275.72,275.78,275.64,275.74,1000.0,255.0464,255.1019,254.9724,255.0649,1000.0
2019-06-21 11:00:00,276.37,276.43,276.32,276.33,800.0,255.6477,255.7032,255.6014,255.6107,800.0
2019-06-21 11:05:00,276.33,277.18,276.33,276.91,1930.0,255.6107,256.397,255.6107,256.1472,1930.0
2019-06-21 11:10:00,276.91,276.91,276.44,276.49,2100.0,256.1472,256.1472,255.7124,255.7587,2100.0
2019-06-21 11:15:00,276.48,276.48,275.97,276.15,1600.0,255.7494,255.7494,255.2777,255.4442,1600.0
2019-06-21 11:20:00,276.06,276.16,275.93,275.93,1400.0,255.3609,255.4534,255.2407,255.2407,1400.0
2019-06-21 11:25:00,275.9,275.9,275.4,275.49,2575.0,255.2129,255.2129,254.7504,254.8337,2575.0
2019-06-21 11:30:00,275.54,275.98,275.54,275.72,1890.0,254.8799,255.2869,254.8799,255.0464,1890.0
2019-06-21 11:35:00,275.97,275.98,275.22,275.45,1300.0,255.2777,255.2869,254.5839,254.7967,1300.0
2019-06-21 11:40:00,275.24,275.24,275.07,275.15,900.0,254.6024,254.6024,254.4452,254.5192,900.0
2019-06-21 11:45:00,275.22,275.28,275.07,275.07,908.0,254.5839,254.6394,254.4452,254.4452,908.0
2019-06-21 11:50:00,274.94,275.0,274.91,275.0,600.0,254.3249,254.3804,254.2972,254.3804,600.0
2019-06-21 11:55:00,274.96,275.12,274.86,275.12,2015.0,254.3434,254.4914,254.2509,254.4914,2015.0
2019-06-21 12:00:00,275.19,275.24,275.12,275.12,2700.0,254.5562,254.6024,254.4914,254.4914,2700.0
2019-06-21 12:05:00,275.12,275.13,274.86,275.01,1600.0,254.4914,254.5007,254.2509,254.3897,1600.0
2019-06-21 12:10:00,275.01,275.09,274.8,274.8,1520.0,254.3897,254.4637,254.1954,254.1954,1520.0
2019-06-21 12:15:00,274.92,275.52,274.91,275.28,3400.0,254.3064,254.8614,254.2972,254.6394,3400.0
2019-06-21 12:20:00,275.31,275.54,275.21,275.54,2175.0,254.6672,254.8799,254.5747,254.8799,2175.0
2019-06-21 12:25:00,275.46,275.55,275.46,275.55,300.0,254.8059,254.8892,254.8059,254.8892,300.0
2019-06-21 12:30:00,275.56,275.74,275.56,275.74,2100.0,254.8984,255.0649,254.8984,255.0649,2100.0
2019-06-21 12:35:00,275.85,276.09,275.83,276.09,2303.0,255.1667,255.3887,255.1482,255.3887,2303.0
2019-06-21 12:40:00,276.16,276.58,276.07,276.51,2700.0,255.4534,255.8419,255.3702,255.7772,2700.0
2019-06-21 12:45:00,276.5,276.55,276.5,276.55,601.0,255.7679,255.8142,255.7679,255.8142,601.0
2019-06-21 12:50:00,276.48,276.52,276.37,276.52,1310.0,255.7494,255.7864,255.6477,255.7864,1310.0
2019-06-21 12:55:00,276.52,276.64,276.42,276.6,2058.0,255.7864,255.8974,255.6939,255.8604,2058.0
2019-06-21 13:00:00,276.6,276.6,276.3,276.37,1587.0,255.8604,255.8604,255.5829,255.6477,1587.0
2019-06-21 13:05:00,276.31,276.32,275.86,275.86,700.0,255.5922,255.6014,255.1759,255.1759,700.0
2019-06-21 13:10:00,275.86,275.86,275.19,275.19,2100.0,255.1759,255.1759,254.5562,254.5562,2100.0
2019-06-21 13:15:00,275.18,275.41,274.98,274.98,2521.0,254.5469,254.7597,254.3619,254.3619,2521.0
2019-06-21 13:20:00,274.95,275.04,274.85,275.04,500.0,254.3342,254.4174,254.2417,254.4174,500.0
2019-06-21 13:25:00,274.97,275.12,274.87,275.12,1600.0,254.3527,254.4914,254.2602,254.4914,1600.0
2019-06-21 13:30:00,275.36,275.36,275.29,275.29,701.0,254.7134,254.7134,254.6487,254.6487,701.0
2019-06-21 13:35:00,275.23,275.23,275.13,275.19,1100.0,254.5932,254.5932,254.5007,254.5562,1100.0
2019-06-21 13:40:00,275.13,275.19,275.08,275.11,802.0,254.5007,254.5562,254.4544,254.4822,802.0
2019-06-21 13:45:00,274.97,275.11,274.92,274.92,1700.0,254.3527,254.4822,254.3064,254.3064,1700.0
2019-06-21 13:50:00,275.03,275.1,274.96,275.1,400.0,254.4082,254.4729,254.3434,254.4729,400.0
2019-06-21 13:55:00,275.0,275.0,274.69,274.82,15000.0,254.3804,254.3804,254.0937,254.2139,15000.0
2019-06-21 14:00:00,274.85,275.02,274.77,274.79,1650.0,254.2417,254.3989,254.1677,254.1862,1650.0
2019-06-21 14:05:00,274.63,274.63,274.29,274.53,2821.0,254.0382,254.0382,253.7236,253.9457,2821.0
2019-06-21 14:10:00,274.55,274.98,274.42,274.42,3049.0,253.9642,254.3619,253.8439,253.8439,3049.0
2019-06-21 14:15:00,274.64,275.0,274.64,275.0,2400.0,254.0474,254.3804,254.0474,254.3804,2400.0
2019-06-21 14:20:00,274.99,275.07,274.92,275.07,1900.0,254.3712,254.4452,254.3064,254.4452,1900.0
2019-06-21 14:25:00,275.08,275.15,275.08,275.14,500.0,254.4544,254.5192,254.4544,254.5099,500.0
2019-06-21 14:30:00,275.12,275.12,274.95,275.0,3230.0,254.4914,254.4914,254.3342,254.3804,3230.0
2019-06-21 14:35:00,275.08,275.08,274.64,274.64,1900.0,254.4544,254.4544,254.0474,254.0474,1900.0
2019-06-21 14:40:00,274.75,274.75,274.52,274.61,970.0,254.1492,254.1492,253.9364,254.0197,970.0
2019-06-21 14:45:00,274.69,274.95,274.64,274.94,3285.0,254.0937,254.3342,254.0474,254.3249,3285.0
2019-06-21 14:50:00,274.97,274.97,274.46,274.64,5740.0,254.3527,254.3527,253.8809,254.0474,5740.0
2019-06-21 14:55:00,274.62,274.73,274.22,274.22,4332.0,254.0289,254.1307,253.6589,253.6589,4332.0
2019-06-21 15:00:00,274.29,274.5,274.24,274.43,2660.0,253.7236,253.9179,253.6774,253.8532,2660.0
2019-06-21 15:05:00,274.57,275.03,274.57,274.99,2254.0,253.9827,254.4082,253.9827,254.3712,2254.0
2019-06-21 15:10:00,274.93,275.21,274.74,275.13,7365.0,254.3157,254.5747,254.1399,254.5007,7365.0
2019-06-21 15:15:00,275.1,275.2,275.01,275.01,2247.0,254.4729,254.5654,254.3897,254.3897,2247.0
2019-06-21 15:20:00,275.02,275.02,274.61,274.61,1700.0,254.3989,254.3989,254.0197,254.0197,1700.0
2019-06-21 15:25:00,274.56,274.59,274.28,274.28,3783.0,253.9734,254.0012,253.7144,253.7144,3783.0
2019-06-21 15:30:00,274.47,274.47,274.12,274.29,4072.0,253.8902,253.8902,253.5664,253.7236,4072.0
2019-06-21 15:35:00,274.3,274.48,274.24,274.41,7242.0,253.7329,253.8994,253.6774,253.8347,7242.0
2019-06-21 15:40:00,274.41,274.98,274.41,274.97,6557.0,253.8347,254.3619,253.8347,254.3527,6557.0
2019-06-21 15:45:00,274.97,275.21,274.97,275.12,5819.0,254.3527,254.5747,254.3527,254.4914,5819.0
2019-06-21 15:50:00,275.19,275.2,274.55,274.56,13194.0,254.5562,254.5654,253.9642,253.9734,13194.0
2019-06-21 15:55:00,274.55,274.85,273.94,274.05,33358.0,253.9642,254.2417,253.3999,253.5016,33358.0
2019-06-24 09:30:00,274.15,276.45,274.09,276.18,4796.0,253.5941,255.7217,253.5386,255.4719,4796.0
2019-06-24 09:35:00,275.7,275.71,274.94,274.94,1307.0,255.0279,255.0372,254.3249,254.3249,1307.0
2019-06-24 09:40:00,274.98,276.12,274.98,275.36,1906.0,254.3619,255.4164,254.3619,254.7134,1906.0
2019-06-24 09:45:00,275.47,275.9,275.46,275.89,1200.0,254.8152,255.2129,254.8059,255.2037,1200.0
2019-06-24 09:50:00,276.07,276.26,276.07,276.23,1333.0,255.3702,255.5459,255.3702,255.5182,1333.0
2019-06-24 09:55:00,276.46,276.49,275.82,275.82,2994.0,255.7309,255.7587,255.1389,255.1389,2994.0
2019-06-24 10:00:00,276.13,277.17,276.04,277.17,2655.0,255.4257,256.3877,255.3424,256.3877,2655.0
2019-06-24 10:05:00,277.26,277.88,277.26,277.83,2192.0,256.471,257.0445,256.471,256.9982,2192.0
2019-06-24 10:10:00,277.8,277.8,277.35,277.35,770.0,256.9705,256.9705,256.5542,256.5542,770.0
2019-06-24 10:15:00,277.56,277.83,277.56,277.69,1831.0,256.7485,256.9982,256.7485,256.8687,1831.0
2019-06-24 10:20:00,277.31,278.0,277.31,277.73,3568.0,256.5172,257.1555,256.5172,256.9057,3568.0
2019-06-24 10:25:00,277.84,277.97,277.61,277.86,1500.0,257.0075,257.1277,256.7947,257.026,1500.0
2019-06-24 10:30:00,277.68,277.69,277.42,277.57,1100.0,256.8595,256.8687,256.619,256.7577,1100.0
2019-06-24 10:35:00,277.42,277.66,276.93,276.94,3020.0,256.619,256.841,256.1657,256.175,3020.0
2019-06-24 10:40:00,276.9,276.9,276.64,276.69,1502.0,256.138,256.138,255.8974,255.9437,1502.0
2019-06-24 10:45:00,276.85,277.09,276.32,276.32,2430.0,256.0917,256.3137,255.6014,255.6014,2430.0
2019-06-24 10:50:00,276.25,276.33,276.08,276.08,1191.0,255.5367,255.6107,255.3794,255.3794,1191.0
2019-06-24 10:55:00,275.98,276.14,275.82,276.08,1631.0,255.2869,255.4349,255.1389,255.3794,1631.0
2019-06-24 11:00:00,276.09,276.1,275.96,276.0,1590.0,255.3887,255.3979,255.2684,255.3054,1590.0
2019-06-24 11:05:00,276.0,276.01,275.4,275.4,1607.0,255.3054,255.3147,254.7504,254.7504,1607.0
2019-06-24 11:10:00,275.39,275.7,275.19,275.7,2800.0,254.7412,255.0279,254.5562,255.0279,2800.0
2019-06-24 11:15:00,275.83,275.91,275.46,275.46,2094.0,255.1482,255.2222,254.8059,254.8059,2094.0
2019-06-24 11:20:00,275.31,275.38,274.91,275.03,1492.0,254.6672,254.7319,254.2972,254.4082,1492.0
2019-06-24 11:25:00,275.49,275.63,275.29,275.63,2276.0,254.8337,254.9632,254.6487,254.9632,2276.0
2019-06-24 11:30:00,275.61,275.8,275.6,275.63,1104.0,254.9447,255.1204,254.9354,254.9632,1104.0
2019-06-24 11:35:00,275.48,275.56,275.46,275.56,1100.0,254.8244,254.8984,254.8059,254.8984,1100.0
2019-06-24 11:40:00,275.63,275.66,275.18,275.29,1523.0,254.9632,254.9909,254.5469,254.6487,1523.0
2019-06-24 11:45:00,275.16,275.61,275.16,275.32,10800.0,254.5284,254.9447,254.5284,254.6764,10800.0
2019-06-24 11:50:00,275.32,275.32,275.16,275.19,2207.0,254.6764,254.6764,254.5284,254.5562,2207.0
2019-06-24 11:55:00,275.12,275.21,274.66,274.66,4445.0,254.4914,254.5747,254.0659,254.0659,4445.0
2019-06-24 12:00:00,274.7,274.72,274.45,274.67,1310.0,254.1029,254.1214,253.8717,254.0752,1310.0
2019-06-24 12:05:00,274.69,274.83,274.69,274.82,800.0,254.0937,254.2232,254.0937,254.2139,800.0
2019-06-24 12:10:00,274.79,274.83,274.66,274.72,800.0,254.1862,254.2232,254.0659,254.1214,800.0
2019-06-24 12:15:00,274.63,274.63,274.36,274.48,1000.0,254.0382,254.0382,253.7884,253.8994,1000.0
2019-06-24 12:20:00,274.35,274.47,274.35,274.45,1374.0,253.7792,253.8902,253.7792,253.8717,1374.0
2019-06-24 12:25:00,274.45,274.45,274.23,274.23,399.0,253.8717,253.8717,253.6681,253.6681,399.0
2019-06-24 12:30:00,274.04,274.05,273.97,273.97,900.0,253.4924,253.5016,253.4276,253.4276,900.0
2019-06-24 12:35:00,273.96,273.96,273.93,273.93,800.0,253.4184,253.4184,253.3906,253.3906,800.0
2019-06-24 12:40:00,273.82,273.82,273.51,273.51,1100.0,253.2889,253.2889,253.0021,253.0021,1100.0
2019-06-24 12:45:00,273.55,273.8,273.55,273.7,1764.0,253.0391,253.2704,253.0391,253.1779,1764.0
2019-06-24 12:50:00,273.69,273.69,273.44,273.5,1680.0,253.1686,253.1686,252.9374,252.9929,1680.0
2019-06-24 12:55:00,273.55,273.59,273.51,273.51,500.0,253.0391,253.0761,253.0021,253.0021,500.0
2019-06-24 13:00:00,273.51,273.52,273.44,273.44,500.0,253.0021,253.0114,252.9374,252.9374,500.0
2019-06-24 13:05:00,273.46,273.46,273.39,273.42,674.0,252.9559,252.9559,252.8911,252.9189,674.0
2019-06-24 13:10:00,273.45,273.54,273.29,273.29,900.0,252.9466,253.0299,252.7986,252.7986,900.0
2019-06-24 13:15:00,273.36,273.36,273.24,273.25,500.0,252.8634,252.8634,252.7524,252.7616,500.0
2019-06-24 13:20:00,273.24,273.61,273.24,273.52,1252.0,252.7524,253.0946,252.7524,253.0114,1252.0
2019-06-24 13:25:00,273.55,273.56,273.47,273.47,1000.0,253.0391,253.0484,252.9651,252.9651,1000.0
2019-06-24 13:30:00,273.54,273.54,273.47,273.51,1000.0,253.0299,253.0299,252.9651,253.0021,1000.0
2019-06-24 13:35:00,273.59,273.75,273.55,273.75,900.0,253.0761,253.2241,253.0391,253.2241,900.0
2019-06-24 13:40:00,273.93,273.96,273.7,273.7,1000.0,253.3906,253.4184,253.1779,253.1779,1000.0
2019-06-24 13:45:00,273.36,273.36,273.36,273.36,100.0,252.8634,252.8634,252.8634,252.8634,100.0
2019-06-24 13:50:00,273.19,273.25,273.08,273.25,1200.0,252.7061,252.7616,252.6044,252.7616,1200.0
2019-06-24 13:55:00,273.21,273.29,272.85,272.85,4164.0,252.7246,252.7986,252.3916,252.3916,4164.0
2019-06-24 14:00:00,272.84,272.84,272.59,272.68,2224.0,252.3824,252.3824,252.1511,252.2344,2224.0
2019-06-24 14:05:00,272.6,272.81,272.6,272.81,3300.0,252.1604,252.3546,252.1604,252.3546,3300.0
2019-06-24 14:10:00,272.75,272.81,272.51,272.61,4400.0,252.2991,252.3546,252.0771,252.1696,4400.0
2019-06-24 14:15:00,272.54,272.59,272.32,272.32,1400.0,252.1049,252.1511,251.9014,251.9014,1400.0
2019-06-24 14:20:00,272.38,272.4,272.32,272.37,1400.0,251.9569,251.9754,251.9014,251.9476,1400.0
2019-06-24 14:25:00,272.36,272.36,272.18,272.31,900.0,251.9384,251.9384,251.7719,251.8921,900.0
2019-06-24 14:30:00,272.44,272.45,272.42,272.45,700.0,252.0124,252.0216,251.9939,252.0216,700.0
2019-06-24 14:35:00,272.49,272.49,272.3,272.3,1100.0,252.0586,252.0586,251.8829,251.8829,1100.0
2019-06-24 14:40:00,272.26,272.28,272.19,272.26,1602.0,251.8459,251.8644,251.7811,251.8459,1602.0
2019-06-24 14:45:00,272.48,272.5,272.35,272.39,1809.0,252.0494,252.0679,251.9291,251.9661,1809.0
2019-06-24 14:50:00,272.46,272.49,272.46,272.49,400.0,252.0309,252.0586,252.0309,252.0586,400.0
2019-06-24 14:55:00,272.53,272.56,272.26,272.26,5319.0,252.0956,252.1234,251.8459,251.8459,5319.0
2019-06-24 15:00:00,272.27,272.28,272.13,272.16,1844.0,251.8551,251.8644,251.7256,251.7534,1844.0
2019-06-24 15:05:00,272.25,272.44,272.24,272.44,700.0,251.8366,252.0124,251.8274,252.0124,700.0
2019-06-24 15:10:00,272.27,272.61,272.26,272.6,1700.0,251.8551,252.1696,251.8459,252.1604,1700.0
2019-06-24 15:15:00,272.54,272.56,272.23,272.24,2400.0,252.1049,252.1234,251.8181,251.8274,2400.0
2019-06-24 15:20:00,272.13,272.24,272.09,272.1,1904.0,251.7256,251.8274,251.6886,251.6979,1904.0
2019-06-24 15:25:00,272.14,272.18,272.08,272.08,1055.0,251.7349,251.7719,251.6794,251.6794,1055.0
2019-06-24 15:30:00,272.16,272.16,271.9,271.91,2400.0,251.7534,251.7534,251.5129,251.5221,2400.0
2019-06-24 15:35:00,271.96,272.14,271.9,271.98,3129.0,251.5684,251.7349,251.5129,251.5869,3129.0
2019-06-24 15:40:00,272.04,272.1,271.93,272.09,2160.0,251.6424,251.6979,251.5406,251.6886,2160.0
2019-06-24 15:45:00,272.06,272.06,271.71,271.72,2754.0,251.6609,251.6609,251.3371,251.3463,2754.0
2019-06-24 15:50:00,271.66,271.68,271.44,271.44,5200.0,251.2908,251.3093,251.0873,251.0873,5200.0
2019-06-24 15:55:00,271.49,271.67,270.92,271.03,23629.0,251.1336,251.3001,250.6063,250.7081,23629.0
2019-06-25 09:30:00,271.27,271.27,270.36,270.95,3148.0,250.9301,250.9301,250.0883,250.6341,3148.0
2019-06-25 09:35:00,271.34,271.34,270.22,270.22,2845.0,250.9948,250.9948,249.9588,249.9588,2845.0
2019-06-25 09:40:00,270.09,270.65,270.08,270.5,2444.0,249.8386,250.3566,249.8293,250.2178,2444.0
2019-06-25 09:45:00,270.89,271.48,270.82,271.08,2700.0,250.5786,251.1243,250.5138,250.7543,2700.0
2019-06-25 09:50:00,271.06,271.79,271.06,271.79,600.0,250.7358,251.4111,250.7358,251.4111,600.0
2019-06-25 09:55:00,272.13,272.13,271.68,271.69,2100.0,251.7256,251.7256,251.3093,251.3186,2100.0
2019-06-25 10:00:00,272.03,272.04,271.33,271.33,1874.0,251.6331,251.6424,250.9856,250.9856,1874.0
2019-06-25 10:05:00,271.33,271.44,271.17,271.2,1000.0,250.9856,251.0873,250.8376,250.8653,1000.0
2019-06-25 10:10:00,271.47,271.7,271.19,271.7,1200.0,251.1151,251.3278,250.8561,251.3278,1200.0
2019-06-25 10:15:00,271.5,271.77,271.3,271.63,1700.0,251.1428,251.3926,250.9578,251.2631,1700.0
2019-06-25 10:20:00,271.62,271.65,271.35,271.38,1454.0,251.2538,251.2816,251.0041,251.0318,1454.0
2019-06-25 10:25:00,271.52,271.52,271.33,271.43,1673.0,251.1613,251.1613,250.9856,251.0781,1673.0
2019-06-25 10:30:00,271.38,271.38,271.17,271.28,1101.0,251.0318,251.0318,250.8376,250.9393,1101.0
2019-06-25 10:35:00,271.28,271.28,270.71,270.8,1200.0,250.9393,250.9393,250.4121,250.4953,1200.0
2019-06-25 10:40:00,270.81,271.15,270.8,270.94,1851.0,250.5046,250.8191,250.4953,250.6248,1851.0
2019-06-25 10:45:00,271.04,271.15,270.7,270.72,1900.0,250.7173,250.8191,250.4028,250.4213,1900.0
2019-06-25 10:50:00,270.65,270.96,270.55,270.58,2000.0,250.3566,250.6433,250.2641,250.2918,2000.0
2019-06-25 10:55:00,270.82,271.24,270.82,271.18,3849.0,250.5138,250.9023,250.5138,250.8468,3849.0
2019-06-25 11:00:00,271.26,271.26,270.98,271.0,2500.0,250.9208,250.9208,250.6618,250.6803,2500.0
2019-06-25 11:05:00,270.85,271.0,270.7,270.7,3000.0,250.5416,250.6803,250.4028,250.4028,3000.0
2019-06-25 11:10:00,270.76,270.82,270.6,270.62,1400.0,250.4583,250.5138,250.3103,250.3288,1400.0
2019-06-25 11:15:00,270.68,271.03,270.68,270.85,1336.0,250.3843,250.7081,250.3843,250.5416,1336.0
2019-06-25 11:20:00,270.74,270.98,270.64,270.82,2800.0,250.4398,250.6618,250.3473,250.5138,2800.0
2019-06-25 11:25:00,270.82,270.94,270.72,270.72,1100.0,250.5138,250.6248,250.4213,250.4213,1100.0
2019-06-25 11:30:00,270.76,270.78,270.63,270.77,1500.0,250.4583,250.4768,250.3381,250.4676,1500.0
2019-06-25 11:35:00,270.45,270.45,270.28,270.39,1375.0,250.1716,250.1716,250.0143,250.1161,1375.0
2019-06-25 11:40:00,270.69,270.69,270.35,270.35,1862.0,250.3936,250.3936,250.0791,250.0791,1862.0
2019-06-25 11:45:00,270.35,270.38,270.15,270.15,1340.0,250.0791,250.1068,249.8941,249.8941,1340.0
2019-06-25 11:50:00,270.12,270.17,269.91,270.17,2095.0,249.8663,249.9126,249.6721,249.9126,2095.0
2019-06-25 11:55:00,270.18,270.25,270.04,270.25,664.0,249.9218,249.9866,249.7923,249.9866,664.0
2019-06-25 12:00:00,270.26,270.27,270.18,270.23,1000.0,249.9958,250.0051,249.9218,249.9681,1000.0
2019-06-25 12:05:00,270.23,270.4,270.19,270.25,1200.0,249.9681,250.1253,249.9311,249.9866,1200.0
2019-06-25 12:10:00,270.19,270.29,270.19,270.22,501.0,249.9311,250.0236,249.9311,249.9588,501.0
2019-06-25 12:15:00,270.03,270.1,269.92,269.95,1813.0,249.7831,249.8478,249.6813,249.7091,1813.0
2019-06-25 12:20:00,270.01,270.05,269.88,269.88,1400.0,249.7646,249.8016,249.6443,249.6443,1400.0
2019-06-25 12:25:00,269.97,270.08,269.82,269.98,1300.0,249.7276,249.8293,249.5888,249.7368,1300.0
2019-06-25 12:30:00,270.01,270.01,269.81,270.0,1200.0,249.7646,249.7646,249.5796,249.7553,1200.0
2019-06-25 12:35:00,270.04,270.08,269.73,269.75,1100.0,249.7923,249.8293,249.5056,249.5241,1100.0
2019-06-25 12:40:00,269.78,269.78,269.64,269.64,800.0,249.5518,249.5518,249.4223,249.4223,800.0
2019-06-25 12:45:00,269.64,269.79,269.63,269.79,1900.0,249.4223,249.5611,249.4131,249.5611,1900.0
2019-06-25 12:50:00,269.84,270.1,269.79,270.07,1800.0,249.6073,249.8478,249.5611,249.8201,1800.0
2019-06-25 12:55:00,269.99,270.04,269.9,269.92,700.0,249.7461,249.7923,249.6628,249.6813,700.0
2019-06-25 13:00:00,269.92,270.01,269.45,269.91,1100.0,249.6813,249.7646,249.2466,249.6721,1100.0
2019-06-25 13:05:00,270.04,270.13,269.94,270.13,900.0,249.7923,249.8756,249.6998,249.8756,900.0
2019-06-25 13:10:00,270.15,270.15,269.84,269.84,1411.0,249.8941,249.8941,249.6073,249.6073,1411.0
2019-06-25 13:15:00,269.97,270.07,269.86,270.07,2500.0,249.7276,249.8201,249.6258,249.8201,2500.0
2019-06-25 13:20:00,269.83,270.03,269.7,269.7,1000.0,249.5981,249.7831,249.4778,249.4778,1000.0
2019-06-25 13:25:00,269.8,269.88,269.43,269.55,9800.0,249.5703,249.6443,249.2281,249.3391,9800.0
2019-06-25 13:30:00,269.57,269.62,269.3,269.49,5887.0,249.3576,249.4038,249.1078,249.2836,5887.0
2019-06-25 13:35:00,269.48,269.54,269.17,269.36,7707.0,249.2743,249.3298,248.9875,249.1633,7707.0
2019-06-25 13:40:00,269.42,269.42,269.3,269.31,2800.0,249.2188,249.2188,249.1078,249.1171,2800.0
2019-06-25 13:45:00,269.2,269.22,269.18,269.18,600.0,249.0153,249.0338,248.9968,248.9968,600.0
2019-06-25 13:50:00,269.04,269.11,268.61,268.82,3306.0,248.8673,248.932,248.4695,248.6638,3306.0
2019-06-25 13:55:00,268.85,268.86,268.6,268.76,4840.0,248.6915,248.7008,248.4603,248.6083,4840.0
2019-06-25 14:00:00,268.96,268.97,268.62,268.7,6718.0,248.7933,248.8025,248.4788,248.5528,6718.0
2019-06-25 14:05:00,268.7,268.7,268.3,268.42,6061.0,248.5528,248.5528,248.1828,248.2938,6061.0
2019-06-25 14:10:00,268.52,268.52,268.39,268.48,1200.0,248.3863,248.3863,248.266,248.3493,1200.0
2019-06-25 14:15:00,268.46,268.85,268.31,268.85,2706.0,248.3308,248.6915,248.192,248.6915,2706.0
2019-06-25 14:20:00,268.84,268.84,268.5,268.51,4400.0,248.6823,248.6823,248.3678,248.377,4400.0
2019-06-25 14:25:00,268.32,268.61,268.32,268.54,1600.0,248.2013,248.4695,248.2013,248.4048,1600.0
2019-06-25 14:30:00,268.46,268.46,267.94,267.99,1100.0,248.3308,248.3308,247.8498,247.896,1100.0
2019-06-25 14:35:00,268.0,268.03,267.72,267.76,2700.0,247.9053,247.933,247.6463,247.6833,2700.0
2019-06-25 14:40:00,267.94,268.1,267.94,268.09,600.0,247.8498,247.9978,247.8498,247.9885,600.0
2019-06-25 14:45:00,267.99,268.2,267.88,268.14,3116.0,247.896,248.0903,247.7943,248.0348,3116.0
2019-06-25 14:50:00,268.32,268.48,268.29,268.33,2798.0,248.2013,248.3493,248.1735,248.2105,2798.0
2019-06-25 14:55:00,268.33,268.56,267.91,268.56,3208.0,248.2105,248.4233,247.822,248.4233,3208.0
2019-06-25 15:00:00,268.75,268.95,268.75,268.91,4068.0,248.599,248.784,248.599,248.747,4068.0
2019-06-25 15:05:00,269.0,269.1,268.93,268.93,4100.0,248.8303,248.9228,248.7655,248.7655,4100.0
2019-06-25 15:10:00,268.98,268.99,268.6,268.6,2315.0,248.8118,248.821,248.4603,248.4603,2315.0
2019-06-25 15:15:00,268.72,268.76,268.7,268.7,900.0,248.5713,248.6083,248.5528,248.5528,900.0
2019-06-25 15:20:00,268.69,269.03,268.64,268.9,3700.0,248.5435,248.858,248.4973,248.7378,3700.0
2019-06-25 15:25:00,268.94,268.95,268.69,268.78,2383.0,248.7748,248.784,248.5435,248.6268,2383.0
2019-06-25 15:30:00,268.77,268.77,268.51,268.51,2200.0,248.6175,248.6175,248.377,248.377,2200.0
2019-06-25 15:35:00,268.71,268.71,268.31,268.31,3713.0,248.562,248.562,248.192,248.192,3713.0
2019-06-25 15:40:00,268.31,268.34,267.74,267.82,7544.0,248.192,248.2198,247.6648,247.7388,7544.0
2019-06-25 15:45:00,267.82,268.05,267.66,267.98,6984.0,247.7388,247.9515,247.5908,247.8868,6984.0
2019-06-25 15:50:00,267.96,267.96,267.52,267.52,11282.0,247.8683,247.8683,247.4613,247.4613,11282.0
2019-06-25 15:55:00,267.52,267.92,267.43,267.57,17930.0,247.4613,247.8313,247.378,247.5075,17930.0
2019-06-26 09:30:00,269.04,269.81,269.04,269.38,2177.0,248.8673,249.5796,248.8673,249.1818,2177.0
2019-06-26 09:35:00,269.27,269.77,269.26,269.76,790.0,249.0801,249.5426,249.0708,249.5333,790.0
2019-06-26 09:40:00,269.76,270.22,269.62,269.86,1000.0,249.5333,249.9588,249.4038,249.6258,1000.0
2019-06-26 09:45:00,269.67,269.67,269.31,269.6,882.0,249.4501,249.4501,249.1171,249.3853,882.0
2019-06-26 09:50:00,269.56,269.58,269.2,269.2,2737.0,249.3483,249.3668,249.0153,249.0153,2737.0
2019-06-26 09:55:00,269.24,269.55,269.19,269.19,2300.0,249.0523,249.3391,249.006,249.006,2300.0
2019-06-26 10:00:00,268.82,269.48,268.81,269.48,1119.0,248.6638,249.2743,248.6545,249.2743,1119.0
2019-06-26 10:05:00,269.5,269.51,268.9,268.99,1633.0,249.2928,249.3021,248.7378,248.821,1633.0
2019-06-26 10:10:00,268.79,268.79,268.27,268.27,2028.0,248.636,248.636,248.155,248.155,2028.0
2019-06-26 10:15:00,268.17,268.28,268.17,268.2,1200.0,248.0625,248.1643,248.0625,248.0903,1200.0
2019-06-26 10:20:00,268.08,268.08,268.08,268.08,100.0,247.9793,247.9793,247.9793,247.9793,100.0
2019-06-26 10:25:00,267.82,267.82,267.23,267.39,600.0,247.7388,247.7388,247.193,247.341,600.0
2019-06-26 10:30:00,267.46,267.74,267.29,267.35,5025.0,247.4058,247.6648,247.2485,247.304,5025.0
2019-06-26 10:35:00,267.22,267.25,267.07,267.07,1000.0,247.1838,247.2115,247.045,247.045,1000.0
2019-06-26 10:40:00,267.07,267.07,266.6,266.6,1700.0,247.045,247.045,246.6102,246.6102,1700.0
2019-06-26 10:45:00,266.6,267.15,266.59,266.76,4030.0,246.6102,247.119,246.601,246.7583,4030.0
2019-06-26 10:50:00,266.81,266.81,266.5,266.72,1008.0,246.8045,246.8045,246.5177,246.7213,1008.0
2019-06-26 10:55:00,266.46,266.51,265.79,266.41,5384.0,246.4807,246.527,245.861,246.4345,5384.0
2019-06-26 11:00:00,266.7,267.01,266.46,267.0,4855.0,246.7027,246.9895,246.4807,246.9803,4855.0
2019-06-26 11:05:00,266.84,266.84,266.62,266.62,760.0,246.8323,246.8323,246.6287,246.6287,760.0
2019-06-26 11:10:00,266.71,266.8,266.0,266.11,9126.0,246.712,246.7953,246.0552,246.157,9126.0
2019-06-26 11:15:00,266.0,266.07,265.53,265.92,9889.0,246.0552,246.12,245.6205,245.9812,9889.0
2019-06-26 11:20:00,265.99,266.69,265.89,266.54,3330.0,246.046,246.6935,245.9535,246.5547,3330.0
2019-06-26 11:25:00,266.33,266.33,265.61,265.62,2100.0,246.3605,246.3605,245.6945,245.7037,2100.0
2019-06-26 11:30:00,265.87,266.01,265.66,265.71,2900.0,245.935,246.0645,245.7407,245.787,2900.0
2019-06-26 11:35:00,265.56,265.62,265.27,265.35,4850.0,245.6482,245.7037,245.38,245.454,4850.0
2019-06-26 11:40:00,265.38,265.4,265.21,265.21,1647.0,245.4817,245.5002,245.3245,245.3245,1647.0
2019-06-26 11:45:00,265.1,265.23,264.92,265.13,8862.0,245.2227,245.343,245.0562,245.2505,8862.0
2019-06-26 11:50:00,265.04,265.06,264.83,264.96,1833.0,245.1672,245.1857,244.973,245.0932,1833.0
2019-06-26 11:55:00,264.96,265.16,264.92,264.93,2905.0,245.0932,245.2782,245.0562,245.0655,2905.0
2019-06-26 12:00:00,265.02,265.12,264.86,265.02,4487.0,245.1487,245.2412,245.0007,245.1487,4487.0
2019-06-26 12:05:00,265.0,265.06,264.86,264.86,3771.0,245.1302,245.1857,245.0007,245.0007,3771.0
2019-06-26 12:10:00,264.95,265.09,264.95,265.08,1500.0,245.084,245.2135,245.084,245.2042,1500.0
2019-06-26 12:15:00,265.13,265.14,265.02,265.09,600.0,245.2505,245.2597,245.1487,245.2135,600.0
2019-06-26 12:20:00,265.48,265.77,265.48,265.77,1513.0,245.5742,245.8425,245.5742,245.8425,1513.0
2019-06-26 12:25:00,265.64,266.04,265.64,265.84,1103.0,245.7222,246.0922,245.7222,245.9072,1103.0
2019-06-26 12:30:00,265.95,265.96,265.93,265.93,1000.0,246.009,246.0182,245.9905,245.9905,1000.0
2019-06-26 12:35:00,265.84,265.84,265.68,265.82,1204.0,245.9072,245.9072,245.7592,245.8887,1204.0
2019-06-26 12:40:00,265.94,266.23,265.93,266.23,900.0,245.9997,246.268,245.9905,246.268,900.0
2019-06-26 12:45:00,266.18,266.21,265.92,265.92,1352.0,246.2217,246.2495,245.9812,245.9812,1352.0
2019-06-26 12:50:00,265.94,266.08,265.86,266.08,2101.0,245.9997,246.1292,245.9257,246.1292,2101.0
2019-06-26 12:55:00,266.16,266.5,266.04,266.5,1000.0,246.2032,246.5177,246.0922,246.5177,1000.0
2019-06-26 13:00:00,266.38,266.45,266.27,266.27,1000.0,246.4067,246.4715,246.305,246.305,1000.0
2019-06-26 13:05:00,266.27,266.33,266.27,266.33,300.0,246.305,246.3605,246.305,246.3605,300.0
2019-06-26 13:10:00,266.32,266.32,266.07,266.13,700.0,246.3512,246.3512,246.12,246.1755,700.0
2019-06-26 13:15:00,266.28,266.28,266.28,266.28,100.0,246.3142,246.3142,246.3142,246.3142,100.0
2019-06-26 13:20:00,266.26,266.28,266.16,266.16,600.0,246.2957,246.3142,246.2032,246.2032,600.0
2019-06-26 13:25:00,266.19,266.3,266.19,266.2,600.0,246.231,246.3327,246.231,246.2402,600.0
2019-06-26 13:30:00,266.27,266.27,265.96,266.01,1600.0,246.305,246.305,246.0182,246.0645,1600.0
2019-06-26 13:35:00,266.07,266.19,266.01,266.19,600.0,246.12,246.231,246.0645,246.231,600.0
2019-06-26 13:40:00,266.29,266.29,266.29,266.29,200.0,246.3235,246.3235,246.3235,246.3235,200.0
2019-06-26 13:45:00,266.24,266.24,265.9,266.0,1300.0,246.2772,246.2772,245.9627,246.0552,1300.0
2019-06-26 13:50:00,266.01,266.11,265.96,266.01,1845.0,246.0645,246.157,246.0182,246.0645,1845.0
2019-06-26 13:55:00,266.1,266.17,266.01,266.15,1600.0,246.1477,246.2125,246.0645,246.194,1600.0
2019-06-26 14:00:00,266.16,266.26,266.08,266.13,1700.0,246.2032,246.2957,246.1292,246.1755,1700.0
2019-06-26 14:05:00,266.13,266.19,265.86,266.04,2400.0,246.1755,246.231,245.9257,246.0922,2400.0
2019-06-26 14:10:00,266.07,266.18,266.04,266.17,2500.0,246.12,246.2217,246.0922,246.2125,2500.0
2019-06-26 14:15:00,266.16,266.16,265.97,266.15,800.0,246.2032,246.2032,246.0275,246.194,800.0
2019-06-26 14:20:00,266.09,266.16,266.02,266.06,1602.0,246.1385,246.2032,246.0737,246.1107,1602.0
2019-06-26 14:25:00,266.08,266.13,265.9,266.1,2808.0,246.1292,246.1755,245.9627,246.1477,2808.0
2019-06-26 14:30:00,266.05,266.06,265.81,265.81,1210.0,246.1015,246.1107,245.8795,245.8795,1210.0
2019-06-26 14:35:00,265.85,266.09,265.85,265.95,1000.0,245.9165,246.1385,245.9165,246.009,1000.0
2019-06-26 14:40:00,265.96,265.96,265.96,265.96,300.0,246.0182,246.0182,246.0182,246.0182,300.0
2019-06-26 14:45:00,266.01,266.2,266.01,266.03,1200.0,246.0645,246.2402,246.0645,246.083,1200.0
2019-06-26 14:50:00,265.98,265.98,265.93,265.93,512.0,246.0367,246.0367,245.9905,245.9905,512.0
2019-06-26 14:55:00,265.94,266.17,265.9,265.9,2800.0,245.9997,246.2125,245.9627,245.9627,2800.0
2019-06-26 15:00:00,266.01,266.07,265.91,265.95,5554.0,246.0645,246.12,245.972,246.009,5554.0
2019-06-26 15:05:00,265.99,266.07,265.9,266.03,2257.0,246.046,246.12,245.9627,246.083,2257.0
2019-06-26 15:10:00,265.97,266.32,265.94,266.05,5902.0,246.0275,246.3512,245.9997,246.1015,5902.0
2019-06-26 15:15:00,266.08,266.1,265.86,266.01,2800.0,246.1292,246.1477,245.9257,246.0645,2800.0
2019-06-26 15:20:00,265.97,266.16,265.9,266.09,1300.0,246.0275,246.2032,245.9627,246.1385,1300.0
2019-06-26 15:25:00,265.96,266.18,265.96,266.15,850.0,246.0182,246.2217,246.0182,246.194,850.0
2019-06-26 15:30:00,266.15,266.24,266.08,266.08,921.0,246.194,246.2772,246.1292,246.1292,921.0
2019-06-26 15:35:00,266.12,266.57,266.06,266.55,2059.0,246.1662,246.5825,246.1107,246.564,2059.0
2019-06-26 15:40:00,266.76,266.77,266.51,266.51,2005.0,246.7583,246.7675,246.527,246.527,2005.0
2019-06-26 15:45:00,266.59,266.62,266.36,266.62,1880.0,246.601,246.6287,246.3882,246.6287,1880.0
2019-06-26 15:50:00,266.68,266.92,266.59,266.77,5870.0,246.6842,246.9063,246.601,246.7675,5870.0
2019-06-26 15:55:00,266.78,266.78,266.22,266.38,10681.0,246.7768,246.7768,246.2587,246.4067,10681.0
2019-06-27 09:30:00,267.19,267.19,265.6,265.6,1892.0,247.156,247.156,245.6852,245.6852,1892.0
2019-06-27 09:35:00,266.47,267.25,266.47,267.2,800.0,246.49,247.2115,246.49,247.1653,800.0
2019-06-27 09:40:00,266.7,266.7,266.7,266.7,1100.0,246.7027,246.7027,246.7027,246.7027,1100.0
2019-06-27 09:45:00,266.7,268.0,266.7,267.67,8813.0,246.7027,247.9053,246.7027,247.6,8813.0
2019-06-27 09:50:00,267.86,267.86,267.6,267.6,540.0,247.7758,247.7758,247.5353,247.5353,540.0
2019-06-27 09:55:00,267.6,267.78,267.37,267.37,1707.0,247.5353,247.7018,247.3225,247.3225,1707.0
2019-06-27 10:00:00,267.18,267.18,266.67,266.67,5743.0,247.1468,247.1468,246.675,246.675,5743.0
2019-06-27 10:05:00,266.73,266.73,266.0,266.11,2951.0,246.7305,246.7305,246.0552,246.157,2951.0
2019-06-27 10:10:00,266.19,266.4,266.19,266.4,1137.0,246.231,246.4252,246.231,246.4252,1137.0
2019-06-27 10:15:00,266.21,266.24,265.82,265.88,3500.0,246.2495,246.2772,245.8887,245.9442,3500.0
2019-06-27 10:20:00,266.03,266.25,265.96,266.25,1135.0,246.083,246.2865,246.0182,246.2865,1135.0
2019-06-27 10:25:00,266.3,266.31,266.08,266.1,1000.0,246.3327,246.342,246.1292,246.1477,1000.0
2019-06-27 10:30:00,266.03,266.37,266.02,266.13,14477.0,246.083,246.3975,246.0737,246.1755,14477.0
2019-06-27 10:35:00,266.13,266.13,266.09,266.09,200.0,246.1755,246.1755,246.1385,246.1385,200.0
2019-06-27 10:40:00,266.29,266.6,266.1,266.1,2261.0,246.3235,246.6102,246.1477,246.1477,2261.0
2019-06-27 10:45:00,266.27,266.27,265.78,265.94,1326.0,246.305,246.305,245.8517,245.9997,1326.0
2019-06-27 10:50:00,266.24,266.33,266.24,266.32,520.0,246.2772,246.3605,246.2772,246.3512,520.0
2019-06-27 10:55:00,266.29,266.31,266.19,266.31,1313.0,246.3235,246.342,246.231,246.342,1313.0
2019-06-27 11:00:00,266.18,266.41,266.17,266.26,1787.0,246.2217,246.4345,246.2125,246.2957,1787.0
2019-06-27 11:05:00,266.22,266.22,265.97,266.21,1101.0,246.2587,246.2587,246.0275,246.2495,1101.0
2019-06-27 11:10:00,266.21,266.26,266.06,266.2,1508.0,246.2495,246.2957,246.1107,246.2402,1508.0
2019-06-27 11:15:00,266.1,266.12,265.51,265.51,7625.0,246.1477,246.1662,245.602,245.602,7625.0
2019-06-27 11:20:00,265.63,265.75,265.26,265.29,2225.0,245.713,245.824,245.3707,245.3985,2225.0
2019-06-27 11:25:00,265.66,266.0,265.66,266.0,500.0,245.7407,246.0552,245.7407,246.0552,500.0
2019-06-27 11:30:00,265.8,265.89,265.8,265.82,500.0,245.8702,245.9535,245.8702,245.8887,500.0
2019-06-27 11:35:00,265.98,266.09,265.76,265.96,4870.0,246.0367,246.1385,245.8332,246.0182,4870.0
2019-06-27 11:40:00,266.0,266.46,265.99,266.46,2911.0,246.0552,246.4807,246.046,246.4807,2911.0
2019-06-27 11:45:00,266.36,266.45,266.1,266.19,1664.0,246.3882,246.4715,246.1477,246.231,1664.0
2019-06-27 11:50:00,266.48,266.48,266.13,266.13,1400.0,246.4992,246.4992,246.1755,246.1755,1400.0
2019-06-27 11:55:00,265.99,266.0,265.81,265.84,668.0,246.046,246.0552,245.8795,245.9072,668.0
2019-06-27 12:00:00,266.0,266.11,265.95,265.99,1817.0,246.0552,246.157,246.009,246.046,1817.0
2019-06-27 12:05:00,266.12,266.24,266.0,266.2,13135.0,246.1662,246.2772,246.0552,246.2402,13135.0
2019-06-27 12:10:00,266.03,266.22,265.88,266.13,6936.0,246.083,246.2587,245.9442,246.1755,6936.0
2019-06-27 12:15:00,266.13,266.25,265.93,266.0,1600.0,246.1755,246.2865,245.9905,246.0552,1600.0
2019-06-27 12:20:00,266.02,266.12,265.96,265.96,1300.0,246.0737,246.1662,246.0182,246.0182,1300.0
2019-06-27 12:25:00,266.06,266.28,265.97,266.11,1835.0,246.1107,246.3142,246.0275,246.157,1835.0
2019-06-27 12:30:00,266.16,266.22,266.06,266.06,1101.0,246.2032,246.2587,246.1107,246.1107,1101.0
2019-06-27 12:35:00,266.13,266.23,266.06,266.13,6728.0,246.1755,246.268,246.1107,246.1755,6728.0
2019-06-27 12:40:00,266.13,266.22,266.08,266.14,7236.0,246.1755,246.2587,246.1292,246.1847,7236.0
2019-06-27 12:45:00,266.12,266.2,266.01,266.01,3906.0,246.1662,246.2402,246.0645,246.0645,3906.0
2019-06-27 12:50:00,266.14,266.19,266.03,266.04,521.0,246.1847,246.231,246.083,246.0922,521.0
2019-06-27 12:55:00,266.07,266.11,265.95,266.1,2597.0,246.12,246.157,246.009,246.1477,2597.0
2019-06-27 13:00:00,266.14,266.22,265.93,266.01,2421.0,246.1847,246.2587,245.9905,246.0645,2421.0
2019-06-27 13:05:00,266.03,266.03,265.9,265.9,400.0,246.083,246.083,245.9627,245.9627,400.0
2019-06-27 13:10:00,266.04,266.04,265.94,265.94,215.0,246.0922,246.0922,245.9997,245.9997,215.0
2019-06-27 13:15:00,265.94,265.95,265.78,265.78,887.0,245.9997,246.009,245.8517,245.8517,887.0
2019-06-27 13:20:00,265.89,266.03,265.89,266.0,825.0,245.9535,246.083,245.9535,246.0552,825.0
2019-06-27 13:25:00,265.94,266.01,265.94,266.01,300.0,245.9997,246.0645,245.9997,246.0645,300.0
2019-06-27 13:30:00,265.97,266.04,265.91,266.04,800.0,246.0275,246.0922,245.972,246.0922,800.0
2019-06-27 13:35:00,266.01,266.09,265.99,265.99,1200.0,246.0645,246.1385,246.046,246.046,1200.0
2019-06-27 13:40:00,265.87,266.16,265.87,266.01,2832.0,245.935,246.2032,245.935,246.0645,2832.0
2019-06-27 13:45:00,266.02,266.04,265.79,266.04,4000.0,246.0737,246.0922,245.861,246.0922,4000.0
2019-06-27 13:50:00,265.92,266.03,265.91,266.03,551.0,245.9812,246.083,245.972,246.083,551.0
2019-06-27 13:55:00,265.97,266.11,265.95,266.1,703.0,246.0275,246.157,246.009,246.1477,703.0
2019-06-27 14:00:00,266.04,266.12,265.95,265.95,2100.0,246.0922,246.1662,246.009,246.009,2100.0
2019-06-27 14:05:00,266.01,266.05,265.98,266.05,2113.0,246.0645,246.1015,246.0367,246.1015,2113.0
2019-06-27 14:10:00,266.05,266.16,266.01,266.07,10134.0,246.1015,246.2032,246.0645,246.12,10134.0
2019-06-27 14:15:00,266.07,266.14,265.91,265.99,1600.0,246.12,246.1847,245.972,246.046,1600.0
2019-06-27 14:20:00,266.01,266.07,266.01,266.01,2600.0,246.0645,246.12,246.0645,246.0645,2600.0
2019-06-27 14:25:00,266.05,266.06,266.01,266.05,1700.0,246.1015,246.1107,246.0645,246.1015,1700.0
2019-06-27 14:30:00,266.02,266.21,266.01,266.01,2762.0,246.0737,246.2495,246.0645,246.0645,2762.0
2019-06-27 14:35:00,266.09,266.27,266.01,266.25,3700.0,246.1385,246.305,246.0645,246.2865,3700.0
2019-06-27 14:40:00,266.26,266.34,265.87,265.93,20330.0,246.2957,246.3697,245.935,245.9905,20330.0
2019-06-27 14:45:00,265.97,266.03,265.84,265.89,2726.0,246.0275,246.083,245.9072,245.9535,2726.0
2019-06-27 14:50:00,265.96,266.09,265.91,265.91,4055.0,246.0182,246.1385,245.972,245.972,4055.0
2019-06-27 14:55:00,266.0,266.06,265.81,265.86,3422.0,246.0552,246.1107,245.8795,245.9257,3422.0
2019-06-27 15:00:00,266.01,266.04,265.93,265.99,6183.0,246.0645,246.0922,245.9905,246.046,6183.0
2019-06-27 15:05:00,266.01,266.05,265.92,266.05,900.0,246.0645,246.1015,245.9812,246.1015,900.0
2019-06-27 15:10:00,266.06,266.11,265.98,266.11,3000.0,246.1107,246.157,246.0367,246.157,3000.0
2019-06-27 15:15:00,266.11,266.38,266.03,266.3,7795.0,246.157,246.4067,246.083,246.3327,7795.0
2019-06-27 15:20:00,266.3,266.46,266.21,266.22,4914.0,246.3327,246.4807,246.2495,246.2587,4914.0
2019-06-27 15:25:00,266.36,266.46,266.3,266.32,1606.0,246.3882,246.4807,246.3327,246.3512,1606.0
2019-06-27 15:30:00,266.25,266.28,266.09,266.28,1400.0,246.2865,246.3142,246.1385,246.3142,1400.0
2019-06-27 15:35:00,266.43,266.55,266.37,266.47,2576.0,246.453,246.564,246.3975,246.49,2576.0
2019-06-27 15:40:00,266.56,266.78,266.52,266.64,1774.0,246.5732,246.7768,246.5362,246.6472,1774.0
2019-06-27 15:45:00,266.72,266.72,266.57,266.59,2382.0,246.7213,246.7213,246.5825,246.601,2382.0
2019-06-27 15:50:00,266.6,266.68,266.42,266.43,10565.0,246.6102,246.6842,246.4437,246.453,10565.0
2019-06-27 15:55:00,266.45,266.5,265.98,266.13,23932.0,246.4715,246.5177,246.0367,246.1755,23932.0
2019-06-28 09:30:00,267.23,267.23,267.23,267.23,2540.0,247.193,247.193,247.193,247.193,2540.0
2019-06-28 09:35:00,267.82,268.74,266.73,267.93,945.0,247.7388,248.5898,246.7305,247.8405,945.0
2019-06-28 09:40:00,266.98,268.34,266.98,267.33,4804.0,246.9618,248.2198,246.9618,247.2855,4804.0
2019-06-28 09:45:00,267.7,267.7,266.28,266.43,4067.0,247.6278,247.6278,246.3142,246.453,4067.0
2019-06-28 09:50:00,266.13,266.17,265.73,266.16,1950.0,246.1755,246.2125,245.8055,246.2032,1950.0
2019-06-28 09:55:00,265.77,265.88,265.13,265.29,3291.0,245.8425,245.9442,245.2505,245.3985,3291.0
2019-06-28 10:00:00,265.01,265.13,264.69,264.8,3002.0,245.1395,245.2505,244.8435,244.9452,3002.0
2019-06-28 10:05:00,264.81,265.1,264.61,265.1,1600.0,244.9545,245.2227,244.7695,245.2227,1600.0
2019-06-28 10:10:00,265.05,265.27,264.65,264.66,2200.0,245.1765,245.38,244.8065,244.8157,2200.0
2019-06-28 10:15:00,264.78,265.54,264.78,265.54,3206.0,244.9267,245.6297,244.9267,245.6297,3206.0
2019-06-28 10:20:00,265.66,265.81,265.64,265.81,1188.0,245.7407,245.8795,245.7222,245.8795,1188.0
2019-06-28 10:25:00,266.04,266.17,266.03,266.17,310.0,246.0922,246.2125,246.083,246.2125,310.0
2019-06-28 10:30:00,266.13,266.51,266.13,266.51,900.0,246.1755,246.527,246.1755,246.527,900.0
2019-06-28 10:35:00,266.52,266.82,266.51,266.59,1400.0,246.5362,246.8138,246.527,246.601,1400.0
2019-06-28 10:40:00,266.55,266.55,266.24,266.26,3800.0,246.564,246.564,246.2772,246.2957,3800.0
2019-06-28 10:45:00,266.27,266.36,266.22,266.27,800.0,246.305,246.3882,246.2587,246.305,800.0
2019-06-28 10:50:00,266.27,266.29,265.9,265.9,3206.0,246.305,246.3235,245.9627,245.9627,3206.0
2019-06-28 10:55:00,265.78,266.24,265.78,266.24,500.0,245.8517,246.2772,245.8517,246.2772,500.0
2019-06-28 11:00:00,266.25,266.28,266.07,266.21,1501.0,246.2865,246.3142,246.12,246.2495,1501.0
2019-06-28 11:05:00,266.07,266.36,265.92,266.29,1628.0,246.12,246.3882,245.9812,246.3235,1628.0
2019-06-28 11:10:00,266.29,266.41,266.29,266.41,700.0,246.3235,246.4345,246.3235,246.4345,700.0
2019-06-28 11:15:00,266.38,266.45,265.99,266.22,10766.0,246.4067,246.4715,246.046,246.2587,10766.0
2019-06-28 11:20:00,266.2,266.42,266.13,266.16,9900.0,246.2402,246.4437,246.1755,246.2032,9900.0
2019-06-28 11:25:00,266.02,266.44,266.02,266.43,7926.0,246.0737,246.4622,246.0737,246.453,7926.0
2019-06-28 11:30:00,266.38,266.91,266.31,266.91,4920.0,246.4067,246.897,246.342,246.897,4920.0
2019-06-28 11:35:00,266.55,266.66,266.18,266.18,4453.0,246.564,246.6657,246.2217,246.2217,4453.0
2019-06-28 11:40:00,266.13,266.64,266.03,266.56,2500.0,246.1755,246.6472,246.083,246.5732,2500.0
2019-06-28 11:45:00,266.64,266.74,266.38,266.6,15828.0,246.6472,246.7398,246.4067,246.6102,15828.0
2019-06-28 11:50:00,266.89,267.37,266.89,267.37,3000.0,246.8785,247.3225,246.8785,247.3225,3000.0
2019-06-28 11:55:00,267.37,267.5,266.33,266.71,14021.0,247.3225,247.4428,246.3605,246.712,14021.0
2019-06-28 12:00:00,266.73,267.42,266.68,267.2,7334.0,246.7305,247.3688,246.6842,247.1653,7334.0
2019-06-28 12:05:00,267.12,267.13,266.75,266.8,2600.0,247.0913,247.1005,246.749,246.7953,2600.0
2019-06-28 12:10:00,266.94,267.15,266.87,267.04,2300.0,246.9248,247.119,246.86,247.0173,2300.0
2019-06-28 12:15:00,267.09,267.33,267.03,267.33,4000.0,247.0635,247.2855,247.008,247.2855,4000.0
2019-06-28 12:20:00,267.46,267.76,267.35,267.74,2600.0,247.4058,247.6833,247.304,247.6648,2600.0
2019-06-28 12:25:00,268.02,268.15,267.87,268.06,2702.0,247.9238,248.044,247.785,247.9608,2702.0
2019-06-28 12:30:00,268.09,268.17,268.01,268.09,3300.0,247.9885,248.0625,247.9145,247.9885,3300.0
2019-06-28 12:35:00,268.11,268.2,267.9,267.94,2482.0,248.007,248.0903,247.8128,247.8498,2482.0
2019-06-28 12:40:00,268.03,268.03,267.83,267.83,1600.0,247.933,247.933,247.748,247.748,1600.0
2019-06-28 12:45:00,267.83,268.52,267.83,268.43,1200.0,247.748,248.3863,247.748,248.303,1200.0
2019-06-28 12:50:00,268.42,268.68,268.36,268.68,7039.0,248.2938,248.5343,248.2383,248.5343,7039.0
2019-06-28 12:55:00,268.72,268.87,268.69,268.76,1900.0,248.5713,248.71,248.5435,248.6083,1900.0
2019-06-28 13:00:00,268.69,268.86,268.69,268.86,683.0,248.5435,248.7008,248.5435,248.7008,683.0
2019-06-28 13:05:00,268.72,268.8,268.72,268.8,400.0,248.5713,248.6453,248.5713,248.6453,400.0
2019-06-28 13:10:00,268.78,268.79,268.48,268.7,1951.0,248.6268,248.636,248.3493,248.5528,1951.0
2019-06-28 13:15:00,268.68,268.7,268.68,268.7,300.0,248.5343,248.5528,248.5343,248.5528,300.0
2019-06-28 13:20:00,268.69,269.03,268.66,269.01,1750.0,248.5435,248.858,248.5158,248.8395,1750.0
2019-06-28 13:25:00,268.97,269.13,268.97,269.13,1646.0,248.8025,248.9505,248.8025,248.9505,1646.0
2019-06-28 13:30:00,269.07,269.07,268.82,268.82,600.0,248.895,248.895,248.6638,248.6638,600.0
2019-06-28 13:35:00,268.95,269.1,268.9,268.92,4202.0,248.784,248.9228,248.7378,248.7563,4202.0
2019-06-28 13:40:00,268.96,268.97,268.72,268.74,915.0,248.7933,248.8025,248.5713,248.5898,915.0
2019-06-28 13:45:00,268.67,268.99,268.67,268.95,1100.0,248.525,248.821,248.525,248.784,1100.0
2019-06-28 13:50:00,268.95,268.95,268.81,268.9,400.0,248.784,248.784,248.6545,248.7378,400.0
2019-06-28 13:55:00,268.94,269.11,268.6,268.69,5568.0,248.7748,248.932,248.4603,248.5435,5568.0
2019-06-28 14:00:00,268.85,268.85,268.43,268.58,1300.0,248.6915,248.6915,248.303,248.4418,1300.0
2019-06-28 14:05:00,268.62,268.64,268.4,268.64,1177.0,248.4788,248.4973,248.2753,248.4973,1177.0
2019-06-28 14:10:00,268.63,268.68,268.55,268.55,3564.0,248.488,248.5343,248.414,248.414,3564.0
2019-06-28 14:15:00,268.4,268.45,268.37,268.38,1951.0,248.2753,248.3215,248.2475,248.2568,1951.0
2019-06-28 14:20:00,268.4,268.63,268.31,268.43,11493.0,248.2753,248.488,248.192,248.303,11493.0
2019-06-28 14:25:00,268.27,268.39,268.24,268.39,1535.0,248.155,248.266,248.1273,248.266,1535.0
2019-06-28 14:30:00,268.38,268.5,268.37,268.5,702.0,248.2568,248.3678,248.2475,248.3678,702.0
2019-06-28 14:35:00,268.4,268.47,268.22,268.22,2415.0,248.2753,248.34,248.1088,248.1088,2415.0
2019-06-28 14:40:00,268.33,268.55,268.33,268.44,800.0,248.2105,248.414,248.2105,248.3123,800.0
2019-06-28 14:45:00,268.18,268.4,268.18,268.34,800.0,248.0718,248.2753,248.0718,248.2198,800.0
2019-06-28 14:50:00,268.37,268.53,268.23,268.53,5192.0,248.2475,248.3955,248.118,248.3955,5192.0
2019-06-28 14:55:00,268.51,268.57,268.48,268.52,810.0,248.377,248.4325,248.3493,248.3863,810.0
2019-06-28 15:00:00,268.58,268.65,268.54,268.57,1600.0,248.4418,248.5065,248.4048,248.4325,1600.0
2019-06-28 15:05:00,268.47,268.79,268.47,268.7,2700.0,248.34,248.636,248.34,248.5528,2700.0
2019-06-28 15:10:00,268.82,268.95,268.7,268.88,800.0,248.6638,248.784,248.5528,248.7193,800.0
2019-06-28 15:15:00,268.91,269.03,268.9,268.92,2877.0,248.747,248.858,248.7378,248.7563,2877.0
2019-06-28 15:20:00,268.86,268.97,268.78,268.83,2800.0,248.7008,248.8025,248.6268,248.673,2800.0
2019-06-28 15:25:00,268.91,268.91,268.76,268.86,1000.0,248.747,248.747,248.6083,248.7008,1000.0
2019-06-28 15:30:00,268.81,269.21,268.78,269.19,2300.0,248.6545,249.0245,248.6268,249.006,2300.0
2019-06-28 15:35:00,269.29,269.29,268.9,269.08,1574.0,249.0986,249.0986,248.7378,248.9043,1574.0
2019-06-28 15:40:00,269.11,269.23,269.01,269.08,1700.0,248.932,249.043,248.8395,248.9043,1700.0
2019-06-28 15:45:00,269.07,269.08,268.5,268.73,3892.0,248.895,248.9043,248.3678,248.5805,3892.0
2019-06-28 15:50:00,268.67,268.67,267.92,267.97,14394.0,248.525,248.525,247.8313,247.8775,14394.0
2019-06-28 15:55:00,268.05,268.48,267.85,268.23,37230.0,247.9515,248.3493,247.7665,248.118,37230.0
2019-07-01 09:30:00,269.53,270.4,269.53,270.4,6217.0,249.3206,250.1253,249.3206,250.1253,6217.0
2019-07-01 09:35:00,272.09,272.09,270.52,270.52,2826.0,251.6886,251.6886,250.2363,250.2363,2826.0
2019-07-01 09:40:00,270.51,270.93,269.99,270.44,2829.0,250.2271,250.6156,249.7461,250.1623,2829.0
2019-07-01 09:45:00,270.5,270.59,270.24,270.59,900.0,250.2178,250.3011,249.9773,250.3011,900.0
2019-07-01 09:50:00,271.11,271.66,271.11,271.66,1500.0,250.7821,251.2908,250.7821,251.2908,1500.0
2019-07-01 09:55:00,271.66,272.96,271.66,272.96,2214.0,251.2908,252.4934,251.2908,252.4934,2214.0
2019-07-01 10:00:00,272.95,272.95,272.06,272.06,11730.0,252.4841,252.4841,251.6609,251.6609,11730.0
2019-07-01 10:05:00,272.06,272.13,271.83,271.86,1253.0,251.6609,251.7256,251.4481,251.4759,1253.0
2019-07-01 10:10:00,271.4,271.47,271.09,271.12,2800.0,251.0503,251.1151,250.7636,250.7913,2800.0
2019-07-01 10:15:00,271.17,271.17,270.66,270.72,1950.0,250.8376,250.8376,250.3658,250.4213,1950.0
2019-07-01 10:20:00,270.62,270.85,269.34,269.4,9533.0,250.3288,250.5416,249.1448,249.2003,9533.0
2019-07-01 10:25:00,269.4,269.4,268.73,269.29,3663.0,249.2003,249.2003,248.5805,249.0986,3663.0
2019-07-01 10:30:00,269.34,269.34,268.85,268.85,2003.0,249.1448,249.1448,248.6915,248.6915,2003.0
2019-07-01 10:35:00,268.89,269.18,268.75,268.94,800.0,248.7285,248.9968,248.599,248.7748,800.0
2019-07-01 10:40:00,268.94,269.11,268.88,268.9,2208.0,248.7748,248.932,248.7193,248.7378,2208.0
2019-07-01 10:45:00,268.99,268.99,268.48,268.48,2500.0,248.821,248.821,248.3493,248.3493,2500.0
2019-07-01 10:50:00,268.62,268.92,268.52,268.81,1381.0,248.4788,248.7563,248.3863,248.6545,1381.0
2019-07-01 10:55:00,268.71,268.71,268.12,268.12,4432.0,248.562,248.562,248.0163,248.0163,4432.0
2019-07-01 11:00:00,268.01,268.31,267.51,267.63,6970.0,247.9145,248.192,247.452,247.563,6970.0
2019-07-01 11:05:00,267.25,267.77,267.25,267.45,14800.0,247.2115,247.6925,247.2115,247.3965,14800.0
2019-07-01 11:10:00,267.42,267.88,267.31,267.35,5142.0,247.3688,247.7943,247.267,247.304,5142.0
2019-07-01 11:15:00,267.27,267.74,267.26,267.6,700.0,247.23,247.6648,247.2208,247.5353,700.0
2019-07-01 11:20:00,267.43,267.9,267.43,267.61,3844.0,247.378,247.8128,247.378,247.5445,3844.0
2019-07-01 11:25:00,267.53,267.58,267.02,267.05,7800.0,247.4705,247.5168,246.9988,247.0265,7800.0
2019-07-01 11:30:00,267.0,267.33,266.89,267.09,8297.0,246.9803,247.2855,246.8785,247.0635,8297.0
2019-07-01 11:35:00,267.0,267.3,267.0,267.3,7246.0,246.9803,247.2578,246.9803,247.2578,7246.0
2019-07-01 11:40:00,267.31,267.35,267.13,267.13,4140.0,247.267,247.304,247.1005,247.1005,4140.0
2019-07-01 11:45:00,267.13,267.64,267.13,267.64,1800.0,247.1005,247.5723,247.1005,247.5723,1800.0
2019-07-01 11:50:00,267.61,267.98,267.51,267.82,1208.0,247.5445,247.8868,247.452,247.7388,1208.0
2019-07-01 11:55:00,267.9,268.39,267.89,268.28,3470.0,247.8128,248.266,247.8035,248.1643,3470.0
2019-07-01 12:00:00,268.26,268.45,268.07,268.45,7544.0,248.1458,248.3215,247.97,248.3215,7544.0
2019-07-01 12:05:00,268.45,268.52,268.33,268.51,1600.0,248.3215,248.3863,248.2105,248.377,1600.0
2019-07-01 12:10:00,268.6,268.63,268.33,268.38,3100.0,248.4603,248.488,248.2105,248.2568,3100.0
2019-07-01 12:15:00,268.43,268.43,267.91,267.91,2500.0,248.303,248.303,247.822,247.822,2500.0
2019-07-01 12:20:00,267.98,268.2,267.98,268.2,1100.0,247.8868,248.0903,247.8868,248.0903,1100.0
2019-07-01 12:25:00,268.31,268.31,268.1,268.22,1600.0,248.192,248.192,247.9978,248.1088,1600.0
2019-07-01 12:30:00,268.24,268.31,267.75,267.86,3810.0,248.1273,248.192,247.674,247.7758,3810.0
2019-07-01 12:35:00,267.92,268.11,267.91,268.01,3000.0,247.8313,248.007,247.822,247.9145,3000.0
2019-07-01 12:40:00,268.18,268.27,268.1,268.16,2102.0,248.0718,248.155,247.9978,248.0533,2102.0
2019-07-01 12:45:00,268.34,268.42,268.28,268.29,1800.0,248.2198,248.2938,248.1643,248.1735,1800.0
2019-07-01 12:50:00,268.18,268.18,268.08,268.08,800.0,248.0718,248.0718,247.9793,247.9793,800.0
2019-07-01 12:55:00,267.91,268.02,267.8,267.84,1500.0,247.822,247.9238,247.7203,247.7573,1500.0
2019-07-01 13:00:00,267.84,267.94,267.84,267.94,700.0,247.7573,247.8498,247.7573,247.8498,700.0
2019-07-01 13:05:00,267.93,268.21,267.76,267.83,3427.0,247.8405,248.0995,247.6833,247.748,3427.0
2019-07-01 13:10:00,267.79,267.92,267.27,267.43,2300.0,247.711,247.8313,247.23,247.378,2300.0
2019-07-01 13:15:00,267.5,267.79,267.41,267.41,4625.0,247.4428,247.711,247.3595,247.3595,4625.0
2019-07-01 13:20:00,267.27,267.28,267.09,267.18,1100.0,247.23,247.2393,247.0635,247.1468,1100.0
2019-07-01 13:25:00,267.27,267.68,267.27,267.67,1300.0,247.23,247.6093,247.23,247.6,1300.0
2019-07-01 13:30:00,267.54,267.54,267.01,267.12,2312.0,247.4798,247.4798,246.9895,247.0913,2312.0
2019-07-01 13:35:00,267.24,267.25,267.0,267.13,2043.0,247.2023,247.2115,246.9803,247.1005,2043.0
2019-07-01 13:40:00,266.92,266.99,266.87,266.96,700.0,246.9063,246.971,246.86,246.9433,700.0
2019-07-01 13:45:00,266.8,267.26,266.8,267.12,3000.0,246.7953,247.2208,246.7953,247.0913,3000.0
2019-07-01 13:50:00,267.05,267.19,266.88,267.19,5500.0,247.0265,247.156,246.8693,247.156,5500.0
2019-07-01 13:55:00,267.22,267.37,267.08,267.22,3500.0,247.1838,247.3225,247.0543,247.1838,3500.0
2019-07-01 14:00:00,267.09,267.09,266.8,266.8,700.0,247.0635,247.0635,246.7953,246.7953,700.0
2019-07-01 14:05:00,266.65,266.66,266.56,266.56,700.0,246.6565,246.6657,246.5732,246.5732,700.0
2019-07-01 14:10:00,266.54,266.79,266.45,266.73,1864.0,246.5547,246.786,246.4715,246.7305,1864.0
2019-07-01 14:15:00,266.68,266.72,266.59,266.7,600.0,246.6842,246.7213,246.601,246.7027,600.0
2019-07-01 14:20:00,266.71,266.71,266.27,266.3,3800.0,246.712,246.712,246.305,246.3327,3800.0
2019-07-01 14:25:00,266.3,266.3,265.95,266.19,3450.0,246.3327,246.3327,246.009,246.231,3450.0
2019-07-01 14:30:00,266.13,266.29,266.1,266.2,3300.0,246.1755,246.3235,246.1477,246.2402,3300.0
2019-07-01 14:35:00,266.2,266.2,265.94,266.01,900.0,246.2402,246.2402,245.9997,246.0645,900.0
2019-07-01 14:40:00,266.06,266.16,266.01,266.04,2300.0,246.1107,246.2032,246.0645,246.0922,2300.0
2019-07-01 14:45:00,265.93,266.18,265.91,266.17,1700.0,245.9905,246.2217,245.972,246.2125,1700.0
2019-07-01 14:50:00,266.22,266.23,266.02,266.22,2300.0,246.2587,246.268,246.0737,246.2587,2300.0
2019-07-01 14:55:00,266.31,266.31,266.22,266.22,600.0,246.342,246.342,246.2587,246.2587,600.0
2019-07-01 15:00:00,266.19,266.43,266.18,266.18,2746.0,246.231,246.453,246.2217,246.2217,2746.0
2019-07-01 15:05:00,266.29,266.39,266.26,266.38,832.0,246.3235,246.416,246.2957,246.4067,832.0
2019-07-01 15:10:00,266.38,267.16,266.38,267.11,3611.0,246.4067,247.1283,246.4067,247.082,3611.0
2019-07-01 15:15:00,267.11,267.17,266.82,266.9,10800.0,247.082,247.1375,246.8138,246.8878,10800.0
2019-07-01 15:20:00,266.9,267.09,266.83,266.93,15922.0,246.8878,247.0635,246.823,246.9155,15922.0
2019-07-01 15:25:00,266.93,267.15,266.91,267.01,11994.0,246.9155,247.119,246.897,246.9895,11994.0
2019-07-01 15:30:00,267.06,267.93,266.98,267.93,12494.0,247.0358,247.8405,246.9618,247.8405,12494.0
2019-07-01 15:35:00,267.92,268.13,267.69,268.1,6552.0,247.8313,248.0255,247.6185,247.9978,6552.0
2019-07-01 15:40:00,268.19,268.34,267.76,267.83,6012.0,248.081,248.2198,247.6833,247.748,6012.0
2019-07-01 15:45:00,267.93,267.95,267.6,267.78,6377.0,247.8405,247.859,247.5353,247.7018,6377.0
2019-07-01 15:50:00,267.85,268.02,267.27,267.27,11749.0,247.7665,247.9238,247.23,247.23,11749.0
2019-07-01 15:55:00,267.39,267.58,267.0,267.26,42394.0,247.341,247.5168,246.9803,247.2208,42394.0
2019-07-02 09:30:00,266.76,267.83,266.76,267.45,3087.0,246.7583,247.748,246.7583,247.3965,3087.0
2019-07-02 09:35:00,266.69,267.81,266.06,267.72,3800.0,246.6935,247.7295,246.1107,247.6463,3800.0
2019-07-02 09:40:00,267.72,267.72,266.92,267.32,2000.0,247.6463,247.6463,246.9063,247.2763,2000.0
2019-07-02 09:45:00,266.98,267.68,266.7,266.7,1801.0,246.9618,247.6093,246.7027,246.7027,1801.0
2019-07-02 09:50:00,267.18,267.46,267.0,267.1,3751.0,247.1468,247.4058,246.9803,247.0728,3751.0
2019-07-02 09:55:00,267.06,267.29,266.71,266.71,5003.0,247.0358,247.2485,246.712,246.712,5003.0
2019-07-02 10:00:00,267.06,267.24,266.91,266.97,4500.0,247.0358,247.2023,246.897,246.9525,4500.0
2019-07-02 10:05:00,266.7,266.99,266.54,266.99,1000.0,246.7027,246.971,246.5547,246.971,1000.0
2019-07-02 10:10:00,266.8,266.87,266.72,266.73,600.0,246.7953,246.86,246.7213,246.7305,600.0
2019-07-02 10:15:00,266.72,266.73,266.72,266.73,200.0,246.7213,246.7305,246.7213,246.7305,200.0
2019-07-02 10:20:00,267.24,267.29,267.17,267.29,2679.0,247.2023,247.2485,247.1375,247.2485,2679.0
2019-07-02 10:25:00,267.29,267.54,267.12,267.54,1917.0,247.2485,247.4798,247.0913,247.4798,1917.0
2019-07-02 10:30:00,267.44,267.47,266.99,267.29,7335.0,247.3873,247.415,246.971,247.2485,7335.0
2019-07-02 10:35:00,267.37,267.37,267.37,267.37,100.0,247.3225,247.3225,247.3225,247.3225,100.0
2019-07-02 10:40:00,267.13,267.35,267.02,267.02,850.0,247.1005,247.304,246.9988,246.9988,850.0
2019-07-02 10:45:00,267.09,267.47,266.96,266.96,1700.0,247.0635,247.415,246.9433,246.9433,1700.0
2019-07-02 10:50:00,267.08,267.08,266.94,267.02,900.0,247.0543,247.0543,246.9248,246.9988,900.0
2019-07-02 10:55:00,267.11,267.11,266.94,267.05,500.0,247.082,247.082,246.9248,247.0265,500.0
2019-07-02 11:00:00,267.05,267.21,267.05,267.16,800.0,247.0265,247.1745,247.0265,247.1283,800.0
2019-07-02 11:05:00,267.44,267.44,267.08,267.08,1600.0,247.3873,247.3873,247.0543,247.0543,1600.0
2019-07-02 11:10:00,267.08,267.12,266.81,266.86,2000.0,247.0543,247.0913,246.8045,246.8508,2000.0
2019-07-02 11:15:00,266.86,266.91,266.78,266.88,1000.0,246.8508,246.897,246.7768,246.8693,1000.0
2019-07-02 11:20:00,267.01,267.07,266.79,266.79,1840.0,246.9895,247.045,246.786,246.786,1840.0
2019-07-02 11:25:00,266.89,267.09,266.89,267.09,900.0,246.8785,247.0635,246.8785,247.0635,900.0
2019-07-02 11:30:00,267.09,267.27,266.7,266.84,2800.0,247.0635,247.23,246.7027,246.8323,2800.0
2019-07-02 11:35:00,266.63,266.64,266.4,266.44,1000.0,246.638,246.6472,246.4252,246.4622,1000.0
2019-07-02 11:40:00,266.39,266.47,266.28,266.31,1827.0,246.416,246.49,246.3142,246.342,1827.0
2019-07-02 11:45:00,266.28,266.28,266.14,266.18,3100.0,246.3142,246.3142,246.1847,246.2217,3100.0
2019-07-02 11:50:00,266.09,266.2,265.81,265.92,1600.0,246.1385,246.2402,245.8795,245.9812,1600.0
2019-07-02 11:55:00,265.92,266.19,265.76,265.76,1450.0,245.9812,246.231,245.8332,245.8332,1450.0
2019-07-02 12:00:00,265.86,265.86,265.45,265.45,2200.0,245.9257,245.9257,245.5465,245.5465,2200.0
2019-07-02 12:05:00,265.52,265.85,265.52,265.84,1100.0,245.6112,245.9165,245.6112,245.9072,1100.0
2019-07-02 12:10:00,266.0,266.19,265.99,266.19,500.0,246.0552,246.231,246.046,246.231,500.0
2019-07-02 12:15:00,266.18,266.6,266.17,266.33,1500.0,246.2217,246.6102,246.2125,246.3605,1500.0
2019-07-02 12:20:00,266.5,266.95,266.5,266.92,2100.0,246.5177,246.934,246.5177,246.9063,2100.0
2019-07-02 12:25:00,266.81,266.81,266.04,266.04,3400.0,246.8045,246.8045,246.0922,246.0922,3400.0
2019-07-02 12:30:00,266.02,266.09,265.67,265.79,1500.0,246.0737,246.1385,245.75,245.861,1500.0
2019-07-02 12:35:00,265.68,265.69,265.44,265.6,2600.0,245.7592,245.7685,245.5372,245.6852,2600.0
2019-07-02 12:40:00,265.53,265.53,265.26,265.36,1100.0,245.6205,245.6205,245.3707,245.4632,1100.0
2019-07-02 12:45:00,265.44,265.72,265.44,265.45,2400.0,245.5372,245.7962,245.5372,245.5465,2400.0
2019-07-02 12:50:00,265.45,265.53,265.3,265.3,1308.0,245.5465,245.6205,245.4077,245.4077,1308.0
2019-07-02 12:55:00,265.34,265.38,265.07,265.19,4102.0,245.4447,245.4817,245.195,245.306,4102.0
2019-07-02 13:00:00,265.2,265.21,264.8,264.87,2710.0,245.3152,245.3245,244.9452,245.01,2710.0
2019-07-02 13:05:00,264.87,265.1,264.85,265.02,6506.0,245.01,245.2227,244.9915,245.1487,6506.0
2019-07-02 13:10:00,265.04,265.04,264.82,264.98,1800.0,245.1672,245.1672,244.9637,245.1117,1800.0
2019-07-02 13:15:00,264.99,264.99,264.91,264.98,800.0,245.121,245.121,245.047,245.1117,800.0
2019-07-02 13:20:00,265.03,265.1,264.97,265.05,2227.0,245.158,245.2227,245.1025,245.1765,2227.0
2019-07-02 13:25:00,265.05,265.12,264.88,264.93,3300.0,245.1765,245.2412,245.0192,245.0655,3300.0
2019-07-02 13:30:00,264.85,265.05,264.76,264.96,1905.0,244.9915,245.1765,244.9082,245.0932,1905.0
2019-07-02 13:35:00,265.07,265.11,264.84,264.93,2504.0,245.195,245.232,244.9822,245.0655,2504.0
2019-07-02 13:40:00,264.92,264.92,264.63,264.81,1200.0,245.0562,245.0562,244.788,244.9545,1200.0
2019-07-02 13:45:00,264.81,265.04,264.79,264.79,1700.0,244.9545,245.1672,244.936,244.936,1700.0
2019-07-02 13:50:00,264.8,264.8,264.56,264.57,1600.0,244.9452,244.9452,244.7232,244.7325,1600.0
2019-07-02 13:55:00,264.52,264.74,264.52,264.65,800.0,244.6862,244.8897,244.6862,244.8065,800.0
2019-07-02 14:00:00,264.72,265.05,264.72,265.0,3188.0,244.8712,245.1765,244.8712,245.1302,3188.0
2019-07-02 14:05:00,265.0,265.0,264.73,264.96,2579.0,245.1302,245.1302,244.8805,245.0932,2579.0
2019-07-02 14:10:00,264.92,264.92,264.69,264.69,700.0,245.0562,245.0562,244.8435,244.8435,700.0
2019-07-02 14:15:00,264.65,264.96,264.65,264.96,1900.0,244.8065,245.0932,244.8065,245.0932,1900.0
2019-07-02 14:20:00,264.85,265.04,264.84,265.04,1400.0,244.9915,245.1672,244.9822,245.1672,1400.0
2019-07-02 14:25:00,264.97,264.97,264.85,264.94,1100.0,245.1025,245.1025,244.9915,245.0747,1100.0
2019-07-02 14:30:00,264.91,264.91,264.51,264.56,4600.0,245.047,245.047,244.677,244.7232,4600.0
2019-07-02 14:35:00,264.5,264.5,263.98,264.05,5885.0,244.6677,244.6677,244.1867,244.2514,5885.0
2019-07-02 14:40:00,264.01,264.19,263.98,263.99,2500.0,244.2144,244.381,244.1867,244.1959,2500.0
2019-07-02 14:45:00,263.97,263.97,263.65,263.86,1804.0,244.1774,244.1774,243.8814,244.0757,1804.0
2019-07-02 14:50:00,263.75,263.85,263.5,263.51,1801.0,243.9739,244.0664,243.7427,243.7519,1801.0
2019-07-02 14:55:00,263.63,263.83,263.63,263.73,1598.0,243.8629,244.0479,243.8629,243.9554,1598.0
2019-07-02 15:00:00,263.78,264.37,263.76,264.34,2400.0,244.0017,244.5475,243.9832,244.5197,2400.0
2019-07-02 15:05:00,264.3,264.46,264.22,264.46,1100.0,244.4827,244.6307,244.4087,244.6307,1100.0
2019-07-02 15:10:00,264.43,264.52,263.96,263.97,5300.0,244.603,244.6862,244.1682,244.1774,5300.0
2019-07-02 15:15:00,263.94,264.31,263.94,264.15,4001.0,244.1497,244.492,244.1497,244.3439,4001.0
2019-07-02 15:20:00,264.12,264.36,263.92,264.35,4549.0,244.3162,244.5382,244.1312,244.529,4549.0
2019-07-02 15:25:00,264.29,264.44,264.22,264.29,3000.0,244.4735,244.6122,244.4087,244.4735,3000.0
2019-07-02 15:30:00,264.3,264.58,264.3,264.46,4000.0,244.4827,244.7417,244.4827,244.6307,4000.0
2019-07-02 15:35:00,264.48,264.82,264.47,264.6,5500.0,244.6492,244.9637,244.64,244.7602,5500.0
2019-07-02 15:40:00,264.68,265.02,264.62,264.89,5100.0,244.8342,245.1487,244.7787,245.0285,5100.0
2019-07-02 15:45:00,264.89,265.08,264.84,264.94,3300.0,245.0285,245.2042,244.9822,245.0747,3300.0
2019-07-02 15:50:00,265.04,265.11,264.95,264.97,10500.0,245.1672,245.232,245.084,245.1025,10500.0
2019-07-02 15:55:00,265.01,265.19,264.95,265.19,29175.0,245.1395,245.306,245.084,245.306,29175.0
2019-07-03 09:30:00,265.08,267.37,265.08,267.31,4043.0,245.2042,247.3225,245.2042,247.267,4043.0
2019-07-03 09:35:00,266.87,267.27,266.81,267.0,1600.0,246.86,247.23,246.8045,246.9803,1600.0
2019-07-03 09:40:00,267.0,267.09,266.09,267.09,2800.0,246.9803,247.0635,246.1385,247.0635,2800.0
2019-07-03 09:45:00,267.05,267.9,267.05,267.29,2929.0,247.0265,247.8128,247.0265,247.2485,2929.0
2019-07-03 09:50:00,267.53,267.67,267.0,267.66,1700.0,247.4705,247.6,246.9803,247.5908,1700.0
2019-07-03 09:55:00,267.67,268.71,267.66,268.26,4760.0,247.6,248.562,247.5908,248.1458,4760.0
2019-07-03 10:00:00,268.09,268.62,267.96,267.96,4492.0,247.9885,248.4788,247.8683,247.8683,4492.0
2019-07-03 10:05:00,267.9,267.95,267.11,267.3,3410.0,247.8128,247.859,247.082,247.2578,3410.0
2019-07-03 10:10:00,266.88,267.33,266.88,266.94,1300.0,246.8693,247.2855,246.8693,246.9248,1300.0
2019-07-03 10:15:00,266.61,267.2,266.61,266.95,2371.0,246.6195,247.1653,246.6195,246.934,2371.0
2019-07-03 10:20:00,266.96,267.11,266.76,266.79,2400.0,246.9433,247.082,246.7583,246.786,2400.0
2019-07-03 10:25:00,266.78,266.78,265.88,265.9,2500.0,246.7768,246.7768,245.9442,245.9627,2500.0
2019-07-03 10:30:00,266.29,266.69,266.15,266.32,2400.0,246.3235,246.6935,246.194,246.3512,2400.0
2019-07-03 10:35:00,266.11,266.65,266.11,266.48,2302.0,246.157,246.6565,246.157,246.4992,2302.0
2019-07-03 10:40:00,266.77,266.77,266.12,266.36,2529.0,246.7675,246.7675,246.1662,246.3882,2529.0
2019-07-03 10:45:00,266.38,266.6,266.2,266.2,1200.0,246.4067,246.6102,246.2402,246.2402,1200.0
2019-07-03 10:50:00,266.48,266.71,265.72,265.87,2600.0,246.4992,246.712,245.7962,245.935,2600.0
2019-07-03 10:55:00,265.73,266.04,265.73,265.81,2200.0,245.8055,246.0922,245.8055,245.8795,2200.0
2019-07-03 11:00:00,265.88,266.28,265.88,265.99,2358.0,245.9442,246.3142,245.9442,246.046,2358.0
2019-07-03 11:05:00,266.24,266.53,265.95,265.95,3900.0,246.2772,246.5455,246.009,246.009,3900.0
2019-07-03 11:10:00,266.1,266.1,265.67,265.68,1600.0,246.1477,246.1477,245.75,245.7592,1600.0
2019-07-03 11:15:00,265.5,265.79,265.5,265.79,2890.0,245.5927,245.861,245.5927,245.861,2890.0
2019-07-03 11:20:00,265.88,266.44,265.81,266.34,1400.0,245.9442,246.4622,245.8795,246.3697,1400.0
2019-07-03 11:25:00,266.33,266.52,266.15,266.52,2101.0,246.3605,246.5362,246.194,246.5362,2101.0
2019-07-03 11:30:00,266.21,267.37,266.21,267.3,4745.0,246.2495,247.3225,246.2495,247.2578,4745.0
2019-07-03 11:35:00,267.11,267.54,267.09,267.39,2000.0,247.082,247.4798,247.0635,247.341,2000.0
2019-07-03 11:40:00,267.48,267.69,267.4,267.54,2493.0,247.4243,247.6185,247.3503,247.4798,2493.0
2019-07-03 11:45:00,267.54,267.54,267.14,267.41,3593.0,247.4798,247.4798,247.1098,247.3595,3593.0
2019-07-03 11:50:00,267.4,267.4,267.14,267.19,1500.0,247.3503,247.3503,247.1098,247.156,1500.0
2019-07-03 11:55:00,267.2,267.76,267.2,267.72,2808.0,247.1653,247.6833,247.1653,247.6463,2808.0
2019-07-03 12:00:00,267.96,267.97,267.78,267.97,2189.0,247.8683,247.8775,247.7018,247.8775,2189.0
2019-07-03 12:05:00,267.92,268.01,267.54,267.6,2500.0,247.8313,247.9145,247.4798,247.5353,2500.0
2019-07-03 12:10:00,267.6,267.76,267.54,267.74,1800.0,247.5353,247.6833,247.4798,247.6648,1800.0
2019-07-03 12:15:00,267.82,267.91,267.66,267.91,2500.0,247.7388,247.822,247.5908,247.822,2500.0
2019-07-03 12:20:00,267.91,267.94,267.73,267.84,3714.0,247.822,247.8498,247.6555,247.7573,3714.0
2019-07-03 12:25:00,267.76,267.93,267.73,267.92,2669.0,247.6833,247.8405,247.6555,247.8313,2669.0
2019-07-03 12:30:00,267.86,268.38,267.84,268.13,5524.0,247.7758,248.2568,247.7573,248.0255,5524.0
2019-07-03 12:35:00,268.16,268.36,268.15,268.17,2000.0,248.0533,248.2383,248.044,248.0625,2000.0
2019-07-03 12:40:00,268.17,268.63,268.05,268.62,4789.0,248.0625,248.488,247.9515,248.4788,4789.0
2019-07-03 12:45:00,268.57,268.63,268.42,268.48,3100.0,248.4325,248.488,248.2938,248.3493,3100.0
2019-07-03 12:50:00,268.16,268.58,268.16,268.42,6129.0,248.0533,248.4418,248.0533,248.2938,6129.0
2019-07-03 12:55:00,268.51,268.79,268.22,268.79,11182.0,248.377,248.636,248.1088,248.636,11182.0
2019-07-05 09:30:00,267.69,268.72,265.42,265.56,3525.0,247.6185,248.5713,245.5187,245.6482,3525.0
2019-07-05 09:35:00,267.6,268.58,267.4,268.02,3906.0,247.5353,248.4418,247.3503,247.9238,3906.0
2019-07-05 09:40:00,266.74,267.82,266.74,267.82,1200.0,246.7398,247.7388,246.7398,247.7388,1200.0
2019-07-05 09:45:00,267.45,268.51,267.45,268.03,2802.0,247.3965,248.377,247.3965,247.933,2802.0
2019-07-05 09:50:00,268.2,268.8,268.19,268.8,924.0,248.0903,248.6453,248.081,248.6453,924.0
2019-07-05 09:55:00,268.33,268.46,268.01,268.02,1808.0,248.2105,248.3308,247.9145,247.9238,1808.0
2019-07-05 10:00:00,268.09,268.25,267.85,268.25,700.0,247.9885,248.1365,247.7665,248.1365,700.0
2019-07-05 10:05:00,268.04,268.08,267.6,267.78,1569.0,247.9423,247.9793,247.5353,247.7018,1569.0
2019-07-05 10:10:00,267.6,267.64,267.29,267.29,700.0,247.5353,247.5723,247.2485,247.2485,700.0
2019-07-05 10:15:00,267.61,267.74,266.31,266.55,4262.0,247.5445,247.6648,246.342,246.564,4262.0
2019-07-05 10:20:00,266.27,266.28,265.87,265.87,1342.0,246.305,246.3142,245.935,245.935,1342.0
2019-07-05 10:25:00,265.92,265.92,265.1,265.63,1686.0,245.9812,245.9812,245.2227,245.713,1686.0
2019-07-05 10:30:00,265.69,265.69,265.23,265.3,1400.0,245.7685,245.7685,245.343,245.4077,1400.0
2019-07-05 10:35:00,265.51,265.51,264.5,264.55,3471.0,245.602,245.602,244.6677,244.714,3471.0
2019-07-05 10:40:00,264.81,265.05,264.8,264.83,800.0,244.9545,245.1765,244.9452,244.973,800.0
2019-07-05 10:45:00,264.83,265.31,264.83,265.3,1325.0,244.973,245.417,244.973,245.4077,1325.0
2019-07-05 10:50:00,265.57,265.99,265.45,265.5,1400.0,245.6575,246.046,245.5465,245.5927,1400.0
2019-07-05 10:55:00,265.5,265.87,265.31,265.87,1500.0,245.5927,245.935,245.417,245.935,1500.0
2019-07-05 11:00:00,265.88,265.88,265.39,265.4,900.0,245.9442,245.9442,245.491,245.5002,900.0
2019-07-05 11:05:00,265.65,266.23,265.49,266.2,1405.0,245.7315,246.268,245.5835,246.2402,1405.0
2019-07-05 11:10:00,266.21,266.4,266.11,266.24,1250.0,246.2495,246.4252,246.157,246.2772,1250.0
2019-07-05 11:15:00,266.25,266.47,266.18,266.34,3100.0,246.2865,246.49,246.2217,246.3697,3100.0
2019-07-05 11:20:00,266.4,266.4,266.32,266.36,400.0,246.4252,246.4252,246.3512,246.3882,400.0
2019-07-05 11:25:00,266.68,266.9,266.68,266.9,500.0,246.6842,246.8878,246.6842,246.8878,500.0
2019-07-05 11:30:00,266.9,266.98,266.8,266.98,1308.0,246.8878,246.9618,246.7953,246.9618,1308.0
2019-07-05 11:35:00,267.15,267.57,267.15,267.57,800.0,247.119,247.5075,247.119,247.5075,800.0
2019-07-05 11:40:00,267.29,267.29,266.72,266.72,700.0,247.2485,247.2485,246.7213,246.7213,700.0
2019-07-05 11:45:00,266.75,267.01,266.41,267.0,1122.0,246.749,246.9895,246.4345,246.9803,1122.0
2019-07-05 11:50:00,267.21,267.33,266.81,267.27,2400.0,247.1745,247.2855,246.8045,247.23,2400.0
2019-07-05 11:55:00,267.28,267.74,267.28,267.74,800.0,247.2393,247.6648,247.2393,247.6648,800.0
2019-07-05 12:00:00,267.71,268.03,267.71,267.84,1100.0,247.637,247.933,247.637,247.7573,1100.0
2019-07-05 12:05:00,267.73,267.73,267.35,267.36,1200.0,247.6555,247.6555,247.304,247.3133,1200.0
2019-07-05 12:10:00,267.62,267.65,267.62,267.65,300.0,247.5538,247.5815,247.5538,247.5815,300.0
2019-07-05 12:15:00,268.02,268.02,267.93,267.94,916.0,247.9238,247.9238,247.8405,247.8498,916.0
2019-07-05 12:20:00,267.95,268.22,267.87,268.16,800.0,247.859,248.1088,247.785,248.0533,800.0
2019-07-05 12:25:00,268.04,268.04,267.77,267.98,1200.0,247.9423,247.9423,247.6925,247.8868,1200.0
2019-07-05 12:30:00,268.02,268.07,268.01,268.01,300.0,247.9238,247.97,247.9145,247.9145,300.0
2019-07-05 12:35:00,268.28,268.32,268.22,268.32,800.0,248.1643,248.2013,248.1088,248.2013,800.0
2019-07-05 12:40:00,268.25,268.39,268.25,268.39,200.0,248.1365,248.266,248.1365,248.266,200.0
2019-07-05 12:45:00,268.43,268.46,268.43,268.43,500.0,248.303,248.3308,248.303,248.303,500.0
2019-07-05 12:50:00,268.3,268.8,268.3,268.8,817.0,248.1828,248.6453,248.1828,248.6453,817.0
2019-07-05 12:55:00,268.8,268.8,268.57,268.69,700.0,248.6453,248.6453,248.4325,248.5435,700.0
2019-07-05 13:00:00,268.71,268.98,268.66,268.83,1640.0,248.562,248.8118,248.5158,248.673,1640.0
2019-07-05 13:05:00,268.99,269.26,268.99,269.05,713.0,248.821,249.0708,248.821,248.8765,713.0
2019-07-05 13:10:00,269.05,269.11,268.88,269.11,1166.0,248.8765,248.932,248.7193,248.932,1166.0
2019-07-05 13:15:00,269.11,269.2,269.04,269.2,700.0,248.932,249.0153,248.8673,249.0153,700.0
2019-07-05 13:20:00,268.94,269.18,268.94,269.09,300.0,248.7748,248.9968,248.7748,248.9135,300.0
2019-07-05 13:25:00,269.11,269.11,268.98,268.98,500.0,248.932,248.932,248.8118,248.8118,500.0
2019-07-05 13:30:00,269.15,269.21,268.93,269.13,1400.0,248.969,249.0245,248.7655,248.9505,1400.0
2019-07-05 13:35:00,269.19,269.45,269.19,269.24,1337.0,249.006,249.2466,249.006,249.0523,1337.0
2019-07-05 13:40:00,269.39,269.39,269.3,269.36,600.0,249.1911,249.1911,249.1078,249.1633,600.0
2019-07-05 13:45:00,269.25,269.25,269.25,269.25,100.0,249.0616,249.0616,249.0616,249.0616,100.0
2019-07-05 13:50:00,269.25,269.25,268.9,269.16,1595.0,249.0616,249.0616,248.7378,248.9783,1595.0
2019-07-05 13:55:00,269.13,269.21,269.13,269.21,200.0,248.9505,249.0245,248.9505,249.0245,200.0
2019-07-05 14:00:00,269.33,269.75,269.33,269.64,1100.0,249.1356,249.5241,249.1356,249.4223,1100.0
2019-07-05 14:05:00,269.66,269.66,269.42,269.42,300.0,249.4408,249.4408,249.2188,249.2188,300.0
2019-07-05 14:10:00,269.43,269.44,269.15,269.28,600.0,249.2281,249.2373,248.969,249.0893,600.0
2019-07-05 14:15:00,269.44,269.44,269.13,269.13,1000.0,249.2373,249.2373,248.9505,248.9505,1000.0
2019-07-05 14:20:00,269.36,269.36,269.14,269.34,1192.0,249.1633,249.1633,248.9598,249.1448,1192.0
2019-07-05 14:25:00,269.4,269.56,269.12,269.12,900.0,249.2003,249.3483,248.9413,248.9413,900.0
2019-07-05 14:30:00,269.16,269.67,269.16,269.6,2257.0,248.9783,249.4501,248.9783,249.3853,2257.0
2019-07-05 14:35:00,269.55,269.86,269.4,269.65,2030.0,249.3391,249.6258,249.2003,249.4316,2030.0
2019-07-05 14:40:00,269.55,269.58,269.26,269.57,800.0,249.3391,249.3668,249.0708,249.3576,800.0
2019-07-05 14:45:00,269.69,269.87,269.62,269.86,2370.0,249.4686,249.6351,249.4038,249.6258,2370.0
2019-07-05 14:50:00,269.61,269.67,269.49,269.58,2110.0,249.3946,249.4501,249.2836,249.3668,2110.0
2019-07-05 14:55:00,269.6,269.6,269.46,269.53,1000.0,249.3853,249.3853,249.2558,249.3206,1000.0
2019-07-05 15:00:00,269.61,269.71,269.47,269.51,1700.0,249.3946,249.4871,249.2651,249.3021,1700.0
2019-07-05 15:05:00,269.44,269.55,269.25,269.44,1100.0,249.2373,249.3391,249.0616,249.2373,1100.0
2019-07-05 15:10:00,269.49,269.67,269.26,269.67,1202.0,249.2836,249.4501,249.0708,249.4501,1202.0
2019-07-05 15:15:00,269.76,269.76,269.46,269.46,1400.0,249.5333,249.5333,249.2558,249.2558,1400.0
2019-07-05 15:20:00,269.59,269.81,269.53,269.77,2003.0,249.3761,249.5796,249.3206,249.5426,2003.0
2019-07-05 15:25:00,269.95,269.98,269.58,269.98,3246.0,249.7091,249.7368,249.3668,249.7368,3246.0
2019-07-05 15:30:00,270.01,270.12,269.78,269.93,2000.0,249.7646,249.8663,249.5518,249.6906,2000.0
2019-07-05 15:35:00,269.83,270.01,269.5,269.65,3730.0,249.5981,249.7646,249.2928,249.4316,3730.0
2019-07-05 15:40:00,269.63,269.72,269.5,269.57,2641.0,249.4131,249.4963,249.2928,249.3576,2641.0
2019-07-05 15:45:00,269.51,269.73,269.42,269.48,3400.0,249.3021,249.5056,249.2188,249.2743,3400.0
2019-07-05 15:50:00,269.45,269.45,268.95,269.08,5527.0,249.2466,249.2466,248.784,248.9043,5527.0
2019-07-05 15:55:00,269.02,269.65,268.96,269.54,13666.0,248.8488,249.4316,248.7933,249.3298,13666.0
2019-07-08 09:30:00,267.51,268.24,266.99,268.24,1833.0,247.452,248.1273,246.971,248.1273,1833.0
2019-07-08 09:35:00,268.1,268.1,267.62,267.62,300.0,247.9978,247.9978,247.5538,247.5538,300.0
2019-07-08 09:40:00,267.63,267.71,267.19,267.58,2774.0,247.563,247.637,247.156,247.5168,2774.0
2019-07-08 09:45:00,267.61,267.64,267.11,267.11,1300.0,247.5445,247.5723,247.082,247.082,1300.0
2019-07-08 09:50:00,267.29,267.73,267.28,267.67,1850.0,247.2485,247.6555,247.2393,247.6,1850.0
2019-07-08 09:55:00,267.47,267.7,267.47,267.7,400.0,247.415,247.6278,247.415,247.6278,400.0
2019-07-08 10:00:00,267.73,267.94,267.41,267.72,1303.0,247.6555,247.8498,247.3595,247.6463,1303.0
2019-07-08 10:05:00,268.19,268.88,268.17,268.47,5853.0,248.081,248.7193,248.0625,248.34,5853.0
2019-07-08 10:10:00,268.3,269.01,268.29,269.01,1533.0,248.1828,248.8395,248.1735,248.8395,1533.0
2019-07-08 10:15:00,269.11,269.31,268.98,268.98,1300.0,248.932,249.1171,248.8118,248.8118,1300.0
2019-07-08 10:20:00,269.0,269.15,268.81,268.9,2400.0,248.8303,248.969,248.6545,248.7378,2400.0
2019-07-08 10:25:00,269.05,269.32,268.65,268.65,2700.0,248.8765,249.1263,248.5065,248.5065,2700.0
2019-07-08 10:30:00,268.78,269.07,268.7,268.99,2100.0,248.6268,248.895,248.5528,248.821,2100.0
2019-07-08 10:35:00,269.06,269.34,269.06,269.28,1100.0,248.8858,249.1448,248.8858,249.0893,1100.0
2019-07-08 10:40:00,269.39,269.68,269.31,269.68,1600.0,249.1911,249.4593,249.1171,249.4593,1600.0
2019-07-08 10:45:00,269.67,269.84,269.42,269.45,1100.0,249.4501,249.6073,249.2188,249.2466,1100.0
2019-07-08 10:50:00,269.4,269.4,268.81,268.81,1400.0,249.2003,249.2003,248.6545,248.6545,1400.0
2019-07-08 10:55:00,268.75,269.04,268.75,268.96,2200.0,248.599,248.8673,248.599,248.7933,2200.0
2019-07-08 11:00:00,269.13,269.13,268.88,268.97,1000.0,248.9505,248.9505,248.7193,248.8025,1000.0
2019-07-08 11:05:00,268.98,269.22,268.81,268.95,8695.0,248.8118,249.0338,248.6545,248.784,8695.0
2019-07-08 11:10:00,268.79,268.8,268.25,268.25,6004.0,248.636,248.6453,248.1365,248.1365,6004.0
2019-07-08 11:15:00,268.06,268.3,267.89,268.24,2400.0,247.9608,248.1828,247.8035,248.1273,2400.0
2019-07-08 11:20:00,267.99,268.13,267.82,267.82,1200.0,247.896,248.0255,247.7388,247.7388,1200.0
2019-07-08 11:25:00,267.82,268.01,267.39,268.01,2428.0,247.7388,247.9145,247.341,247.9145,2428.0
2019-07-08 11:30:00,268.02,268.02,267.71,267.71,1600.0,247.9238,247.9238,247.637,247.637,1600.0
2019-07-08 11:35:00,267.71,267.84,267.58,267.58,750.0,247.637,247.7573,247.5168,247.5168,750.0
2019-07-08 11:40:00,267.38,267.56,267.01,267.01,1100.0,247.3318,247.4983,246.9895,246.9895,1100.0
2019-07-08 11:45:00,267.01,267.14,266.72,267.14,3450.0,246.9895,247.1098,246.7213,247.1098,3450.0
2019-07-08 11:50:00,267.14,267.51,267.14,267.5,900.0,247.1098,247.452,247.1098,247.4428,900.0
2019-07-08 11:55:00,267.42,267.42,267.27,267.28,900.0,247.3688,247.3688,247.23,247.2393,900.0
2019-07-08 12:00:00,267.27,267.27,267.19,267.19,200.0,247.23,247.23,247.156,247.156,200.0
2019-07-08 12:05:00,267.19,267.48,267.11,267.47,2100.0,247.156,247.4243,247.082,247.415,2100.0
2019-07-08 12:10:00,267.47,267.54,267.3,267.3,900.0,247.415,247.4798,247.2578,247.2578,900.0
2019-07-08 12:15:00,267.18,267.3,267.14,267.19,700.0,247.1468,247.2578,247.1098,247.156,700.0
2019-07-08 12:20:00,267.13,267.13,267.02,267.13,400.0,247.1005,247.1005,246.9988,247.1005,400.0
2019-07-08 12:25:00,267.13,267.13,266.86,266.95,900.0,247.1005,247.1005,246.8508,246.934,900.0
2019-07-08 12:30:00,266.97,267.3,266.97,267.3,1535.0,246.9525,247.2578,246.9525,247.2578,1535.0
2019-07-08 12:35:00,267.37,267.37,266.99,267.11,1679.0,247.3225,247.3225,246.971,247.082,1679.0
2019-07-08 12:40:00,266.92,266.95,266.68,266.68,500.0,246.9063,246.934,246.6842,246.6842,500.0
2019-07-08 12:45:00,266.72,266.75,266.65,266.66,1156.0,246.7213,246.749,246.6565,246.6657,1156.0
2019-07-08 12:50:00,266.9,266.99,266.85,266.85,800.0,246.8878,246.971,246.8415,246.8415,800.0
2019-07-08 12:55:00,266.72,266.75,266.66,266.75,901.0,246.7213,246.749,246.6657,246.749,901.0
2019-07-08 13:00:00,266.84,266.97,266.84,266.97,400.0,246.8323,246.9525,246.8323,246.9525,400.0
2019-07-08 13:05:00,266.97,267.03,266.94,266.96,500.0,246.9525,247.008,246.9248,246.9433,500.0
2019-07-08 13:10:00,266.88,266.9,266.79,266.86,1000.0,246.8693,246.8878,246.786,246.8508,1000.0
2019-07-08 13:15:00,266.81,266.81,266.81,266.81,200.0,246.8045,246.8045,246.8045,246.8045,200.0
2019-07-08 13:20:00,266.83,266.83,266.74,266.75,500.0,246.823,246.823,246.7398,246.749,500.0
2019-07-08 13:25:00,266.72,266.72,266.72,266.72,100.0,246.7213,246.7213,246.7213,246.7213,100.0
2019-07-08 13:30:00,266.79,266.79,266.62,266.63,600.0,246.786,246.786,246.6287,246.638,600.0
2019-07-08 13:35:00,266.66,266.66,266.41,266.41,300.0,246.6657,246.6657,246.4345,246.4345,300.0
2019-07-08 13:40:00,266.38,266.41,266.14,266.35,3850.0,246.4067,246.4345,246.1847,246.379,3850.0
2019-07-08 13:45:00,266.35,266.39,266.22,266.39,1446.0,246.379,246.416,246.2587,246.416,1446.0
2019-07-08 13:50:00,266.39,266.39,266.39,266.39,402.0,246.416,246.416,246.416,246.416,402.0
2019-07-08 13:55:00,266.12,266.37,266.12,266.35,700.0,246.1662,246.3975,246.1662,246.379,700.0
2019-07-08 14:00:00,266.19,266.2,266.09,266.12,500.0,246.231,246.2402,246.1385,246.1662,500.0
2019-07-08 14:05:00,266.12,266.24,266.0,266.24,800.0,246.1662,246.2772,246.0552,246.2772,800.0
2019-07-08 14:10:00,266.13,266.2,266.04,266.06,994.0,246.1755,246.2402,246.0922,246.1107,994.0
2019-07-08 14:15:00,266.11,266.14,266.11,266.11,500.0,246.157,246.1847,246.157,246.157,500.0
2019-07-08 14:20:00,266.14,266.24,266.14,266.24,400.0,246.1847,246.2772,246.1847,246.2772,400.0
2019-07-08 14:25:00,265.98,266.21,265.96,266.2,1000.0,246.0367,246.2495,246.0182,246.2402,1000.0
2019-07-08 14:30:00,266.29,266.39,266.21,266.39,500.0,246.3235,246.416,246.2495,246.416,500.0
2019-07-08 14:35:00,266.34,266.39,266.22,266.22,1500.0,246.3697,246.416,246.2587,246.2587,1500.0
2019-07-08 14:40:00,266.03,266.14,266.03,266.14,700.0,246.083,246.1847,246.083,246.1847,700.0
2019-07-08 14:45:00,266.18,266.21,266.14,266.14,902.0,246.2217,246.2495,246.1847,246.1847,902.0
2019-07-08 14:50:00,265.93,265.94,265.61,265.61,1102.0,245.9905,245.9997,245.6945,245.6945,1102.0
2019-07-08 14:55:00,265.5,265.71,265.5,265.69,1310.0,245.5927,245.787,245.5927,245.7685,1310.0
2019-07-08 15:00:00,265.69,265.79,265.6,265.69,2588.0,245.7685,245.861,245.6852,245.7685,2588.0
2019-07-08 15:05:00,265.71,265.92,265.71,265.92,1513.0,245.787,245.9812,245.787,245.9812,1513.0
2019-07-08 15:10:00,265.92,265.93,265.7,265.89,1100.0,245.9812,245.9905,245.7777,245.9535,1100.0
2019-07-08 15:15:00,265.96,266.11,265.96,266.09,1853.0,246.0182,246.157,246.0182,246.1385,1853.0
2019-07-08 15:20:00,266.07,266.15,266.01,266.15,1250.0,246.12,246.194,246.0645,246.194,1250.0
2019-07-08 15:25:00,266.06,266.19,266.0,266.0,1100.0,246.1107,246.231,246.0552,246.0552,1100.0
2019-07-08 15:30:00,266.13,266.31,266.06,266.22,1206.0,246.1755,246.342,246.1107,246.2587,1206.0
2019-07-08 15:35:00,266.14,266.32,266.13,266.32,1100.0,246.1847,246.3512,246.1755,246.3512,1100.0
2019-07-08 15:40:00,266.46,266.48,266.34,266.36,2500.0,246.4807,246.4992,246.3697,246.3882,2500.0
2019-07-08 15:45:00,266.37,266.56,266.37,266.47,2156.0,246.3975,246.5732,246.3975,246.49,2156.0
2019-07-08 15:50:00,266.47,266.47,266.0,266.17,4282.0,246.49,246.49,246.0552,246.2125,4282.0
2019-07-08 15:55:00,266.09,266.23,265.76,265.94,16913.0,246.1385,246.268,245.8332,245.9997,16913.0
2019-07-09 09:30:00,265.04,265.05,264.3,265.05,2793.0,245.1672,245.1765,244.4827,245.1765,2793.0
2019-07-09 09:35:00,264.47,264.48,264.47,264.48,440.0,244.64,244.6492,244.64,244.6492,440.0
2019-07-09 09:40:00,263.84,263.86,262.88,263.02,3479.0,244.0572,244.0757,243.1692,243.2987,3479.0
2019-07-09 09:45:00,263.22,263.81,263.22,263.29,700.0,243.4837,244.0294,243.4837,243.5484,700.0
2019-07-09 09:50:00,263.74,263.74,263.47,263.47,630.0,243.9647,243.9647,243.7149,243.7149,630.0
2019-07-09 09:55:00,263.36,263.36,263.36,263.36,300.0,243.6132,243.6132,243.6132,243.6132,300.0
2019-07-09 10:00:00,263.5,263.73,263.34,263.34,1200.0,243.7427,243.9554,243.5947,243.5947,1200.0
2019-07-09 10:05:00,263.35,263.54,263.19,263.23,2100.0,243.6039,243.7797,243.4559,243.4929,2100.0
2019-07-09 10:10:00,263.01,263.01,262.37,262.37,1400.0,243.2894,243.2894,242.6974,242.6974,1400.0
2019-07-09 10:15:00,262.13,262.74,262.13,262.74,1600.0,242.4754,243.0397,242.4754,243.0397,1600.0
2019-07-09 10:20:00,262.93,263.19,262.93,263.04,900.0,243.2154,243.4559,243.2154,243.3172,900.0
2019-07-09 10:25:00,263.07,263.45,263.07,263.45,1000.0,243.3449,243.6964,243.3449,243.6964,1000.0
2019-07-09 10:30:00,263.68,263.69,263.42,263.43,1119.0,243.9092,243.9184,243.6687,243.6779,1119.0
2019-07-09 10:35:00,263.26,263.67,263.26,263.46,800.0,243.5207,243.8999,243.5207,243.7057,800.0
2019-07-09 10:40:00,263.6,263.92,263.44,263.92,1400.0,243.8352,244.1312,243.6872,244.1312,1400.0
2019-07-09 10:45:00,263.89,264.72,263.89,264.72,3863.0,244.1034,244.8712,244.1034,244.8712,3863.0
2019-07-09 10:50:00,264.81,264.88,264.64,264.85,1000.0,244.9545,245.0192,244.7972,244.9915,1000.0
2019-07-09 10:55:00,265.07,265.08,264.77,264.87,1100.0,245.195,245.2042,244.9175,245.01,1100.0
2019-07-09 11:00:00,264.7,265.16,264.55,265.15,2330.0,244.8527,245.2782,244.714,245.269,2330.0
2019-07-09 11:05:00,265.63,265.63,265.14,265.14,1600.0,245.713,245.713,245.2597,245.2597,1600.0
2019-07-09 11:10:00,265.13,265.4,265.13,265.27,1300.0,245.2505,245.5002,245.2505,245.38,1300.0
2019-07-09 11:15:00,265.27,265.27,265.14,265.14,600.0,245.38,245.38,245.2597,245.2597,600.0
2019-07-09 11:20:00,265.34,265.6,265.21,265.21,1300.0,245.4447,245.6852,245.3245,245.3245,1300.0
2019-07-09 11:25:00,265.09,265.58,265.09,265.24,2531.0,245.2135,245.6667,245.2135,245.3522,2531.0
2019-07-09 11:30:00,265.25,265.65,265.25,265.57,500.0,245.3615,245.7315,245.3615,245.6575,500.0
2019-07-09 11:35:00,265.57,265.57,265.42,265.43,800.0,245.6575,245.6575,245.5187,245.528,800.0
2019-07-09 11:40:00,265.43,265.6,265.09,265.09,4814.0,245.528,245.6852,245.2135,245.2135,4814.0
2019-07-09 11:45:00,265.23,265.33,265.12,265.27,1300.0,245.343,245.4355,245.2412,245.38,1300.0
2019-07-09 11:50:00,265.27,265.27,265.09,265.1,1005.0,245.38,245.38,245.2135,245.2227,1005.0
2019-07-09 11:55:00,265.19,265.24,265.19,265.24,200.0,245.306,245.3522,245.306,245.3522,200.0
2019-07-09 12:00:00,265.24,265.5,265.13,265.5,2955.0,245.3522,245.5927,245.2505,245.5927,2955.0
2019-07-09 12:05:00,265.55,265.59,265.48,265.49,1596.0,245.639,245.676,245.5742,245.5835,1596.0
2019-07-09 12:10:00,265.55,265.71,265.55,265.6,600.0,245.639,245.787,245.639,245.6852,600.0
2019-07-09 12:15:00,265.7,265.92,265.7,265.91,865.0,245.7777,245.9812,245.7777,245.972,865.0
2019-07-09 12:20:00,265.88,265.88,265.68,265.68,500.0,245.9442,245.9442,245.7592,245.7592,500.0
2019-07-09 12:25:00,265.76,265.88,265.75,265.79,1200.0,245.8332,245.9442,245.824,245.861,1200.0
2019-07-09 12:30:00,265.76,265.89,265.76,265.89,500.0,245.8332,245.9535,245.8332,245.9535,500.0
2019-07-09 12:35:00,265.81,265.81,265.71,265.75,500.0,245.8795,245.8795,245.787,245.824,500.0
2019-07-09 12:40:00,265.76,265.79,265.56,265.63,2000.0,245.8332,245.861,245.6482,245.713,2000.0
2019-07-09 12:45:00,265.61,265.72,265.52,265.72,1400.0,245.6945,245.7962,245.6112,245.7962,1400.0
2019-07-09 12:50:00,265.81,265.88,265.81,265.88,400.0,245.8795,245.9442,245.8795,245.9442,400.0
2019-07-09 12:55:00,265.98,266.31,265.76,265.76,1500.0,246.0367,246.342,245.8332,245.8332,1500.0
2019-07-09 13:00:00,265.7,265.7,265.59,265.6,210.0,245.7777,245.7777,245.676,245.6852,210.0
2019-07-09 13:05:00,265.72,265.88,265.68,265.85,2000.0,245.7962,245.9442,245.7592,245.9165,2000.0
2019-07-09 13:10:00,265.85,266.26,265.81,266.25,11970.0,245.9165,246.2957,245.8795,246.2865,11970.0
2019-07-09 13:15:00,266.25,266.55,266.25,266.55,1871.0,246.2865,246.564,246.2865,246.564,1871.0
2019-07-09 13:20:00,266.52,266.84,266.52,266.74,1500.0,246.5362,246.8323,246.5362,246.7398,1500.0
2019-07-09 13:25:00,266.67,266.92,266.64,266.92,2805.0,246.675,246.9063,246.6472,246.9063,2805.0
2019-07-09 13:30:00,266.94,266.94,266.8,266.8,1656.0,246.9248,246.9248,246.7953,246.7953,1656.0
2019-07-09 13:35:00,266.74,266.84,266.6,266.78,2101.0,246.7398,246.8323,246.6102,246.7768,2101.0
2019-07-09 13:40:00,266.84,266.84,266.84,266.84,300.0,246.8323,246.8323,246.8323,246.8323,300.0
2019-07-09 13:45:00,266.84,266.88,266.55,266.88,1123.0,246.8323,246.8693,246.564,246.8693,1123.0
2019-07-09 13:50:00,266.88,267.14,266.73,266.95,3810.0,246.8693,247.1098,246.7305,246.934,3810.0
2019-07-09 13:55:00,266.99,267.1,266.96,267.1,2800.0,246.971,247.0728,246.9433,247.0728,2800.0
2019-07-09 14:00:00,267.16,267.28,266.93,266.96,1375.0,247.1283,247.2393,246.9155,246.9433,1375.0
2019-07-09 14:05:00,267.04,267.2,267.03,267.08,1639.0,247.0173,247.1653,247.008,247.0543,1639.0
2019-07-09 14:10:00,267.07,267.14,266.9,267.12,3800.0,247.045,247.1098,246.8878,247.0913,3800.0
2019-07-09 14:15:00,267.1,267.43,267.06,267.43,1751.0,247.0728,247.378,247.0358,247.378,1751.0
2019-07-09 14:20:00,267.38,267.64,267.38,267.57,1300.0,247.3318,247.5723,247.3318,247.5075,1300.0
2019-07-09 14:25:00,267.51,267.51,267.06,267.06,3210.0,247.452,247.452,247.0358,247.0358,3210.0
2019-07-09 14:30:00,267.14,267.21,267.08,267.21,1168.0,247.1098,247.1745,247.0543,247.1745,1168.0
2019-07-09 14:35:00,267.17,267.23,267.17,267.23,600.0,247.1375,247.193,247.1375,247.193,600.0
2019-07-09 14:40:00,267.29,267.47,267.29,267.47,600.0,247.2485,247.415,247.2485,247.415,600.0
2019-07-09 14:45:00,267.48,267.74,267.42,267.58,2700.0,247.4243,247.6648,247.3688,247.5168,2700.0
2019-07-09 14:50:00,267.6,267.7,267.52,267.67,1318.0,247.5353,247.6278,247.4613,247.6,1318.0
2019-07-09 14:55:00,267.66,267.72,267.3,267.35,2459.0,247.5908,247.6463,247.2578,247.304,2459.0
2019-07-09 15:00:00,267.31,267.31,267.28,267.29,200.0,247.267,247.267,247.2393,247.2485,200.0
2019-07-09 15:05:00,267.28,267.38,267.14,267.24,1837.0,247.2393,247.3318,247.1098,247.2023,1837.0
2019-07-09 15:10:00,267.31,267.31,267.15,267.2,1595.0,247.267,247.267,247.119,247.1653,1595.0
2019-07-09 15:15:00,267.22,267.58,267.22,267.48,1810.0,247.1838,247.5168,247.1838,247.4243,1810.0
2019-07-09 15:20:00,267.56,267.56,267.15,267.15,1605.0,247.4983,247.4983,247.119,247.119,1605.0
2019-07-09 15:25:00,267.25,267.73,267.25,267.59,2700.0,247.2115,247.6555,247.2115,247.526,2700.0
2019-07-09 15:30:00,267.65,267.74,267.54,267.72,2230.0,247.5815,247.6648,247.4798,247.6463,2230.0
2019-07-09 15:35:00,267.7,267.86,267.52,267.79,3400.0,247.6278,247.7758,247.4613,247.711,3400.0
2019-07-09 15:40:00,267.79,267.94,267.79,267.87,2725.0,247.711,247.8498,247.711,247.785,2725.0
2019-07-09 15:45:00,267.88,267.98,267.43,267.53,5998.0,247.7943,247.8868,247.378,247.4705,5998.0
2019-07-09 15:50:00,267.53,267.72,267.19,267.43,15949.0,247.4705,247.6463,247.156,247.378,15949.0
2019-07-09 15:55:00,267.42,267.42,266.64,266.73,42103.0,247.3688,247.3688,246.6472,246.7305,42103.0
2019-07-10 09:30:00,266.24,267.04,264.58,265.0,10392.0,246.2772,247.0173,244.7417,245.1302,10392.0
2019-07-10 09:35:00,264.78,265.13,262.56,262.94,27952.0,244.9267,245.2505,242.8732,243.2247,27952.0
2019-07-10 09:40:00,262.37,263.07,261.67,262.2,18069.0,242.6974,243.3449,242.0499,242.5402,18069.0
2019-07-10 09:45:00,262.21,262.5,261.46,262.05,15332.0,242.5494,242.8177,241.8556,242.4014,15332.0
2019-07-10 09:50:00,261.74,261.92,261.31,261.63,6377.0,242.1147,242.2812,241.7169,242.0129,6377.0
2019-07-10 09:55:00,261.37,261.79,260.73,261.02,7394.0,241.7724,242.1609,241.1804,241.4486,7394.0
2019-07-10 10:00:00,260.76,261.52,260.53,261.08,5163.0,241.2081,241.9111,240.9954,241.5041,5163.0
2019-07-10 10:05:00,260.97,260.97,259.39,259.39,7907.0,241.4024,241.4024,239.9409,239.9409,7907.0
2019-07-10 10:10:00,259.63,259.63,258.66,258.96,6741.0,240.1629,240.1629,239.2656,239.5431,6741.0
2019-07-10 10:15:00,259.19,259.33,258.64,258.82,5100.0,239.7559,239.8854,239.2471,239.4136,5100.0
2019-07-10 10:20:00,259.08,259.23,258.26,258.77,14555.0,239.6541,239.7929,238.8956,239.3673,14555.0
2019-07-10 10:25:00,258.71,259.12,257.8,258.46,8896.0,239.3118,239.6911,238.4701,239.0806,8896.0
2019-07-10 10:30:00,258.6,260.3,258.59,259.43,21106.0,239.2101,240.7826,239.2008,239.9779,21106.0
2019-07-10 10:35:00,259.51,259.55,258.77,259.16,4431.0,240.0519,240.0889,239.3673,239.7281,4431.0
2019-07-10 10:40:00,259.16,259.87,258.86,259.59,11859.0,239.7281,240.3849,239.4506,240.1259,11859.0
2019-07-10 10:45:00,259.76,259.96,259.42,259.71,4900.0,240.2831,240.4681,239.9686,240.2369,4900.0
2019-07-10 10:50:00,259.82,260.05,259.66,259.91,3362.0,240.3386,240.5514,240.1906,240.4219,3362.0
2019-07-10 10:55:00,259.85,259.94,259.72,259.83,4604.0,240.3664,240.4496,240.2461,240.3479,4604.0
2019-07-10 11:00:00,259.73,259.96,259.59,259.63,5791.0,240.2554,240.4681,240.1259,240.1629,5791.0
2019-07-10 11:05:00,259.62,260.11,259.55,260.1,8500.0,240.1536,240.6069,240.0889,240.5976,8500.0
2019-07-10 11:10:00,260.01,260.18,259.93,260.02,5500.0,240.5144,240.6716,240.4404,240.5236,5500.0
2019-07-10 11:15:00,259.97,260.17,259.51,259.75,11550.0,240.4774,240.6624,240.0519,240.2739,11550.0
2019-07-10 11:20:00,259.76,260.18,259.68,259.8,5858.0,240.2831,240.6716,240.2091,240.3201,5858.0
2019-07-10 11:25:00,259.8,260.18,259.8,259.93,5201.0,240.3201,240.6716,240.3201,240.4404,5201.0
2019-07-10 11:30:00,259.9,260.96,259.9,260.96,2623.0,240.4126,241.3931,240.4126,241.3931,2623.0
2019-07-10 11:35:00,260.73,260.85,260.37,260.38,2792.0,241.1804,241.2914,240.8474,240.8566,2792.0
2019-07-10 11:40:00,260.3,260.3,259.9,260.12,2600.0,240.7826,240.7826,240.4126,240.6161,2600.0
2019-07-10 11:45:00,260.14,260.14,259.57,259.57,4304.0,240.6346,240.6346,240.1074,240.1074,4304.0
2019-07-10 11:50:00,259.73,260.04,259.57,259.68,6056.0,240.2554,240.5421,240.1074,240.2091,6056.0
2019-07-10 11:55:00,259.67,259.81,259.57,259.81,4681.0,240.1999,240.3294,240.1074,240.3294,4681.0
2019-07-10 12:00:00,259.87,260.13,259.87,259.99,1637.0,240.3849,240.6254,240.3849,240.4959,1637.0
2019-07-10 12:05:00,260.0,260.06,259.72,259.98,3516.0,240.5051,240.5606,240.2461,240.4866,3516.0
2019-07-10 12:10:00,259.88,260.79,259.8,260.79,3617.0,240.3941,241.2359,240.3201,241.2359,3617.0
2019-07-10 12:15:00,260.76,261.29,260.76,260.93,3946.0,241.2081,241.6984,241.2081,241.3654,3946.0
2019-07-10 12:20:00,260.79,261.12,260.79,261.12,1100.0,241.2359,241.5411,241.2359,241.5411,1100.0
2019-07-10 12:25:00,261.37,261.51,261.2,261.51,1961.0,241.7724,241.9019,241.6151,241.9019,1961.0
2019-07-10 12:30:00,261.52,261.77,261.45,261.76,1544.0,241.9111,242.1424,241.8464,242.1332,1544.0
2019-07-10 12:35:00,261.76,261.94,261.7,261.76,2128.0,242.1332,242.2997,242.0777,242.1332,2128.0
2019-07-10 12:40:00,261.81,261.97,261.69,261.97,2100.0,242.1794,242.3274,242.0684,242.3274,2100.0
2019-07-10 12:45:00,262.04,262.4,262.04,262.4,1607.0,242.3922,242.7252,242.3922,242.7252,1607.0
2019-07-10 12:50:00,262.31,262.54,262.21,262.52,2050.0,242.6419,242.8547,242.5494,242.8362,2050.0
2019-07-10 12:55:00,262.6,262.91,262.6,262.86,1911.0,242.9102,243.1969,242.9102,243.1507,1911.0
2019-07-10 13:00:00,262.95,263.06,262.67,262.79,1910.0,243.2339,243.3357,242.9749,243.0859,1910.0
2019-07-10 13:05:00,262.85,263.17,262.69,262.86,2500.0,243.1414,243.4374,242.9934,243.1507,2500.0
2019-07-10 13:10:00,262.71,262.76,262.35,262.35,2316.0,243.0119,243.0582,242.6789,242.6789,2316.0
2019-07-10 13:15:00,262.27,262.34,262.23,262.27,605.0,242.6049,242.6697,242.5679,242.6049,605.0
2019-07-10 13:20:00,262.27,262.27,262.07,262.22,500.0,242.6049,242.6049,242.4199,242.5587,500.0
2019-07-10 13:25:00,262.21,262.23,261.97,261.97,3701.0,242.5494,242.5679,242.3274,242.3274,3701.0
2019-07-10 13:30:00,261.88,262.0,261.77,261.82,1400.0,242.2442,242.3552,242.1424,242.1887,1400.0
2019-07-10 13:35:00,261.85,262.28,261.82,262.05,4991.0,242.2164,242.6142,242.1887,242.4014,4991.0
2019-07-10 13:40:00,262.05,262.05,261.55,261.83,2700.0,242.4014,242.4014,241.9389,242.1979,2700.0
2019-07-10 13:45:00,262.09,262.14,261.76,261.92,1800.0,242.4384,242.4847,242.1332,242.2812,1800.0
2019-07-10 13:50:00,261.91,261.91,261.73,261.73,700.0,242.2719,242.2719,242.1054,242.1054,700.0
2019-07-10 13:55:00,261.69,261.84,261.57,261.62,1567.0,242.0684,242.2072,241.9574,242.0036,1567.0
2019-07-10 14:00:00,261.64,262.09,261.61,262.09,2511.0,242.0222,242.4384,241.9944,242.4384,2511.0
2019-07-10 14:05:00,262.13,262.15,261.49,261.81,2263.0,242.4754,242.4939,241.8834,242.1794,2263.0
2019-07-10 14:10:00,261.61,261.61,261.34,261.34,1200.0,241.9944,241.9944,241.7446,241.7446,1200.0
2019-07-10 14:15:00,261.37,261.46,261.26,261.27,1500.0,241.7724,241.8556,241.6706,241.6799,1500.0
2019-07-10 14:20:00,261.2,261.31,261.09,261.3,1621.0,241.6151,241.7169,241.5134,241.7076,1621.0
2019-07-10 14:25:00,261.19,261.37,260.92,261.03,2200.0,241.6059,241.7724,241.3561,241.4579,2200.0
2019-07-10 14:30:00,261.25,261.25,261.06,261.15,910.0,241.6614,241.6614,241.4856,241.5689,910.0
2019-07-10 14:35:00,261.07,261.24,260.82,260.94,2100.0,241.4949,241.6521,241.2636,241.3746,2100.0
2019-07-10 14:40:00,260.88,260.9,260.64,260.7,2326.0,241.3191,241.3376,241.0971,241.1526,2326.0
2019-07-10 14:45:00,260.69,260.83,260.65,260.68,1000.0,241.1434,241.2729,241.1064,241.1341,1000.0
2019-07-10 14:50:00,260.67,260.8,260.55,260.66,1340.0,241.1249,241.2451,241.0139,241.1156,1340.0
2019-07-10 14:55:00,260.72,260.88,260.69,260.71,2730.0,241.1711,241.3191,241.1434,241.1619,2730.0
2019-07-10 15:00:00,260.73,260.81,260.36,260.44,6306.0,241.1804,241.2544,240.8381,240.9121,6306.0
2019-07-10 15:05:00,260.46,260.62,260.36,260.52,1729.0,240.9306,241.0786,240.8381,240.9861,1729.0
2019-07-10 15:10:00,260.55,260.71,260.37,260.37,5556.0,241.0139,241.1619,240.8474,240.8474,5556.0
2019-07-10 15:15:00,260.36,260.43,259.86,259.86,4884.0,240.8381,240.9029,240.3756,240.3756,4884.0
2019-07-10 15:20:00,259.86,259.88,259.64,259.64,3438.0,240.3756,240.3941,240.1721,240.1721,3438.0
2019-07-10 15:25:00,259.66,259.81,259.42,259.42,9510.0,240.1906,240.3294,239.9686,239.9686,9510.0
2019-07-10 15:30:00,259.48,260.01,259.48,259.79,7669.0,240.0241,240.5144,240.0241,240.3109,7669.0
2019-07-10 15:35:00,259.79,259.79,259.52,259.52,6246.0,240.3109,240.3109,240.0611,240.0611,6246.0
2019-07-10 15:40:00,259.57,259.63,259.17,259.31,11576.0,240.1074,240.1629,239.7374,239.8669,11576.0
2019-07-10 15:45:00,259.28,259.28,258.96,259.03,14119.0,239.8391,239.8391,239.5431,239.6078,14119.0
2019-07-10 15:50:00,259.02,259.1,258.52,258.52,27580.0,239.5986,239.6726,239.1361,239.1361,27580.0
2019-07-10 15:55:00,258.62,258.69,258.22,258.64,44754.0,239.2286,239.2933,238.8586,239.2471,44754.0
2019-07-11 09:30:00,256.76,258.02,256.08,257.28,20025.0,237.5081,238.6736,236.879,237.9891,20025.0
2019-07-11 09:35:00,256.37,257.82,256.2,257.02,9946.0,237.1473,238.4886,236.99,237.7486,9946.0
2019-07-11 09:40:00,257.18,259.5,257.02,259.5,16773.0,237.8966,240.0426,237.7486,240.0426,16773.0
2019-07-11 09:45:00,259.79,260.16,259.41,259.41,6516.0,240.3109,240.6531,239.9594,239.9594,6516.0
2019-07-11 09:50:00,259.59,259.63,258.42,258.75,2200.0,240.1259,240.1629,239.0436,239.3488,2200.0
2019-07-11 09:55:00,258.75,258.75,257.61,258.55,5120.0,239.3488,239.3488,238.2943,239.1638,5120.0
2019-07-11 10:00:00,258.8,258.8,257.69,257.99,6323.0,239.3951,239.3951,238.3683,238.6458,6323.0
2019-07-11 10:05:00,258.24,258.24,257.64,257.64,5448.0,238.8771,238.8771,238.3221,238.3221,5448.0
2019-07-11 10:10:00,257.64,257.64,256.86,256.86,2800.0,238.3221,238.3221,237.6006,237.6006,2800.0
2019-07-11 10:15:00,256.92,257.15,256.69,257.02,3475.0,237.6561,237.8688,237.4433,237.7486,3475.0
2019-07-11 10:20:00,257.03,257.16,256.69,257.03,4658.0,237.7578,237.8781,237.4433,237.7578,4658.0
2019-07-11 10:25:00,257.03,257.56,256.88,257.56,2600.0,237.7578,238.2481,237.6191,238.2481,2600.0
2019-07-11 10:30:00,257.56,257.65,256.97,256.97,5259.0,238.2481,238.3313,237.7023,237.7023,5259.0
2019-07-11 10:35:00,257.0,257.83,256.92,257.82,6828.0,237.7301,238.4978,237.6561,238.4886,6828.0
2019-07-11 10:40:00,257.78,258.4,257.74,258.09,2200.0,238.4516,239.0251,238.4146,238.7383,2200.0
2019-07-11 10:45:00,258.12,258.16,257.84,258.08,1714.0,238.7661,238.8031,238.5071,238.7291,1714.0
2019-07-11 10:50:00,258.4,258.45,258.12,258.45,900.0,239.0251,239.0713,238.7661,239.0713,900.0
2019-07-11 10:55:00,258.45,258.45,257.95,258.0,1900.0,239.0713,239.0713,238.6088,238.6551,1900.0
2019-07-11 11:00:00,258.14,258.25,258.07,258.07,1252.0,238.7846,238.8863,238.7198,238.7198,1252.0
2019-07-11 11:05:00,258.52,258.53,258.27,258.27,2300.0,239.1361,239.1453,238.9048,238.9048,2300.0
2019-07-11 11:10:00,258.27,258.84,258.26,258.84,2000.0,238.9048,239.4321,238.8956,239.4321,2000.0
2019-07-11 11:15:00,258.55,258.7,258.43,258.58,2620.0,239.1638,239.3026,239.0528,239.1916,2620.0
2019-07-11 11:20:00,258.43,258.51,258.28,258.5,2100.0,239.0528,239.1268,238.9141,239.1176,2100.0
2019-07-11 11:25:00,258.49,258.49,258.33,258.35,500.0,239.1083,239.1083,238.9603,238.9788,500.0
2019-07-11 11:30:00,258.3,258.56,258.29,258.34,1900.0,238.9326,239.1731,238.9233,238.9696,1900.0
2019-07-11 11:35:00,258.44,258.53,258.23,258.32,1340.0,239.0621,239.1453,238.8678,238.9511,1340.0
2019-07-11 11:40:00,258.28,258.63,258.06,258.51,1571.0,238.9141,239.2378,238.7106,239.1268,1571.0
2019-07-11 11:45:00,258.73,259.37,258.62,259.17,1400.0,239.3303,239.9224,239.2286,239.7374,1400.0
2019-07-11 11:50:00,259.14,259.72,259.14,259.72,1000.0,239.7096,240.2461,239.7096,240.2461,1000.0
2019-07-11 11:55:00,259.72,259.99,259.57,259.87,1808.0,240.2461,240.4959,240.1074,240.3849,1808.0
2019-07-11 12:00:00,259.92,260.12,259.88,260.08,3184.0,240.4311,240.6161,240.3941,240.5791,3184.0
2019-07-11 12:05:00,260.07,260.39,260.07,260.24,1900.0,240.5699,240.8659,240.5699,240.7271,1900.0
2019-07-11 12:10:00,260.24,260.77,260.24,260.77,1315.0,240.7271,241.2174,240.7271,241.2174,1315.0
2019-07-11 12:15:00,260.93,261.22,260.82,261.19,2200.0,241.3654,241.6336,241.2636,241.6059,2200.0
2019-07-11 12:20:00,261.19,261.19,260.91,260.94,1700.0,241.6059,241.6059,241.3469,241.3746,1700.0
2019-07-11 12:25:00,261.03,261.19,260.87,261.15,2827.0,241.4579,241.6059,241.3099,241.5689,2827.0
2019-07-11 12:30:00,261.2,261.2,260.97,261.01,600.0,241.6151,241.6151,241.4024,241.4394,600.0
2019-07-11 12:35:00,261.21,261.29,261.19,261.19,700.0,241.6244,241.6984,241.6059,241.6059,700.0
2019-07-11 12:40:00,261.3,261.31,261.23,261.3,730.0,241.7076,241.7169,241.6429,241.7076,730.0
2019-07-11 12:45:00,261.34,261.34,260.98,261.08,2200.0,241.7446,241.7446,241.4116,241.5041,2200.0
2019-07-11 12:50:00,261.09,261.22,260.92,261.22,1400.0,241.5134,241.6336,241.3561,241.6336,1400.0
2019-07-11 12:55:00,261.31,261.31,261.04,261.05,718.0,241.7169,241.7169,241.4671,241.4764,718.0
2019-07-11 13:00:00,260.94,261.1,260.89,260.89,3700.0,241.3746,241.5226,241.3284,241.3284,3700.0
2019-07-11 13:05:00,260.93,261.27,260.92,261.06,2902.0,241.3654,241.6799,241.3561,241.4856,2902.0
2019-07-11 13:10:00,261.03,261.52,260.97,261.52,1601.0,241.4579,241.9111,241.4024,241.9111,1601.0
2019-07-11 13:15:00,261.42,261.61,261.32,261.49,1200.0,241.8186,241.9944,241.7261,241.8834,1200.0
2019-07-11 13:20:00,261.59,261.59,261.39,261.5,1500.0,241.9759,241.9759,241.7909,241.8926,1500.0
2019-07-11 13:25:00,261.58,261.63,261.35,261.42,3100.0,241.9666,242.0129,241.7539,241.8186,3100.0
2019-07-11 13:30:00,261.33,261.57,261.29,261.39,1700.0,241.7354,241.9574,241.6984,241.7909,1700.0
2019-07-11 13:35:00,261.48,261.74,261.08,261.08,13882.0,241.8741,242.1147,241.5041,241.5041,13882.0
2019-07-11 13:40:00,260.92,261.15,260.8,261.05,3132.0,241.3561,241.5689,241.2451,241.4764,3132.0
2019-07-11 13:45:00,261.19,261.62,261.18,261.31,3277.0,241.6059,242.0036,241.5966,241.7169,3277.0
2019-07-11 13:50:00,261.47,261.89,261.46,261.81,3400.0,241.8649,242.2534,241.8556,242.1794,3400.0
2019-07-11 13:55:00,262.07,262.27,261.9,262.21,1600.0,242.4199,242.6049,242.2627,242.5494,1600.0
2019-07-11 14:00:00,262.43,262.45,262.36,262.36,300.0,242.7529,242.7714,242.6882,242.6882,300.0
2019-07-11 14:05:00,262.36,262.51,261.95,261.95,1800.0,242.6882,242.8269,242.3089,242.3089,1800.0
2019-07-11 14:10:00,261.9,262.07,261.86,262.07,1994.0,242.2627,242.4199,242.2257,242.4199,1994.0
2019-07-11 14:15:00,261.97,261.97,261.63,261.63,6247.0,242.3274,242.3274,242.0129,242.0129,6247.0
2019-07-11 14:20:00,261.63,262.01,261.63,261.89,2901.0,242.0129,242.3644,242.0129,242.2534,2901.0
2019-07-11 14:25:00,261.9,262.3,261.9,262.2,800.0,242.2627,242.6327,242.2627,242.5402,800.0
2019-07-11 14:30:00,262.34,262.36,262.34,262.36,400.0,242.6697,242.6882,242.6697,242.6882,400.0
2019-07-11 14:35:00,262.51,262.67,262.51,262.58,3000.0,242.8269,242.9749,242.8269,242.8917,3000.0
2019-07-11 14:40:00,262.67,262.77,262.4,262.41,1320.0,242.9749,243.0674,242.7252,242.7344,1320.0
2019-07-11 14:45:00,262.38,262.52,262.38,262.48,1900.0,242.7067,242.8362,242.7067,242.7992,1900.0
2019-07-11 14:50:00,262.47,262.6,262.39,262.59,2220.0,242.7899,242.9102,242.7159,242.9009,2220.0
2019-07-11 14:55:00,262.57,262.63,262.4,262.4,2938.0,242.8824,242.9379,242.7252,242.7252,2938.0
2019-07-11 15:00:00,262.47,262.56,262.26,262.51,7350.0,242.7899,242.8732,242.5957,242.8269,7350.0
2019-07-11 15:05:00,262.59,262.59,262.07,262.17,4873.0,242.9009,242.9009,242.4199,242.5124,4873.0
2019-07-11 15:10:00,262.16,262.44,262.13,262.44,4337.0,242.5032,242.7622,242.4754,242.7622,4337.0
2019-07-11 15:15:00,262.33,262.78,262.32,262.67,5578.0,242.6604,243.0767,242.6512,242.9749,5578.0
2019-07-11 15:20:00,262.67,262.67,262.4,262.45,4199.0,242.9749,242.9749,242.7252,242.7714,4199.0
2019-07-11 15:25:00,262.43,262.5,262.36,262.42,3877.0,242.7529,242.8177,242.6882,242.7437,3877.0
2019-07-11 15:30:00,262.44,262.53,262.21,262.21,2489.0,242.7622,242.8454,242.5494,242.5494,2489.0
2019-07-11 15:35:00,262.3,262.48,262.21,262.48,2800.0,242.6327,242.7992,242.5494,242.7992,2800.0
2019-07-11 15:40:00,262.54,262.85,262.42,262.75,3907.0,242.8547,243.1414,242.7437,243.0489,3907.0
2019-07-11 15:45:00,262.79,263.33,262.79,263.11,7676.0,243.0859,243.5854,243.0859,243.3819,7676.0
2019-07-11 15:50:00,263.06,263.24,262.67,262.75,6907.0,243.3357,243.5022,242.9749,243.0489,6907.0
2019-07-11 15:55:00,262.86,263.0,262.66,262.79,21534.0,243.1507,243.2802,242.9657,243.0859,21534.0
2019-07-12 09:30:00,263.81,264.13,263.81,263.97,3661.0,244.0294,244.3254,244.0294,244.1774,3661.0
2019-07-12 09:35:00,265.25,265.25,264.07,264.88,6937.0,245.3615,245.3615,244.2699,245.0192,6937.0
2019-07-12 09:40:00,265.19,265.47,264.73,264.73,5200.0,245.306,245.565,244.8805,244.8805,5200.0
2019-07-12 09:45:00,265.16,265.85,264.99,265.51,12393.0,245.2782,245.9165,245.121,245.602,12393.0
2019-07-12 09:50:00,265.63,267.2,265.63,267.19,6912.0,245.713,247.1653,245.713,247.156,6912.0
2019-07-12 09:55:00,267.53,268.39,267.26,268.39,3200.0,247.4705,248.266,247.2208,248.266,3200.0
2019-07-12 10:00:00,268.4,269.48,268.37,269.42,8338.0,248.2753,249.2743,248.2475,249.2188,8338.0
2019-07-12 10:05:00,269.4,269.93,269.15,269.82,3516.0,249.2003,249.6906,248.969,249.5888,3516.0
2019-07-12 10:10:00,269.53,270.2,269.23,269.86,7237.0,249.3206,249.9403,249.043,249.6258,7237.0
2019-07-12 10:15:00,270.04,270.04,268.26,268.62,6675.0,249.7923,249.7923,248.1458,248.4788,6675.0
2019-07-12 10:20:00,268.56,268.94,268.55,268.72,1800.0,248.4233,248.7748,248.414,248.5713,1800.0
2019-07-12 10:25:00,268.57,268.57,268.07,268.18,1500.0,248.4325,248.4325,247.97,248.0718,1500.0
2019-07-12 10:30:00,267.99,268.68,267.77,268.59,5100.0,247.896,248.5343,247.6925,248.451,5100.0
2019-07-12 10:35:00,268.59,269.56,268.59,269.19,6300.0,248.451,249.3483,248.451,249.006,6300.0
2019-07-12 10:40:00,269.05,269.58,268.85,268.85,7029.0,248.8765,249.3668,248.6915,248.6915,7029.0
2019-07-12 10:45:00,269.13,269.35,268.99,269.07,17400.0,248.9505,249.1541,248.821,248.895,17400.0
2019-07-12 10:50:00,269.13,269.85,269.13,269.81,2700.0,248.9505,249.6166,248.9505,249.5796,2700.0
2019-07-12 10:55:00,269.76,269.87,269.69,269.7,1317.0,249.5333,249.6351,249.4686,249.4778,1317.0
2019-07-12 11:00:00,269.54,269.67,269.44,269.45,2400.0,249.3298,249.4501,249.2373,249.2466,2400.0
2019-07-12 11:05:00,269.19,269.19,268.52,268.53,3364.0,249.006,249.006,248.3863,248.3955,3364.0
2019-07-12 11:10:00,268.6,268.69,268.05,268.06,2800.0,248.4603,248.5435,247.9515,247.9608,2800.0
2019-07-12 11:15:00,268.06,268.06,267.51,267.57,2018.0,247.9608,247.9608,247.452,247.5075,2018.0
2019-07-12 11:20:00,267.62,267.77,267.49,267.66,2000.0,247.5538,247.6925,247.4335,247.5908,2000.0
2019-07-12 11:25:00,267.63,268.11,267.54,268.05,14564.0,247.563,248.007,247.4798,247.9515,14564.0
2019-07-12 11:30:00,268.04,268.66,267.97,268.66,3136.0,247.9423,248.5158,247.8775,248.5158,3136.0
2019-07-12 11:35:00,268.66,268.66,268.31,268.32,1290.0,248.5158,248.5158,248.192,248.2013,1290.0
2019-07-12 11:40:00,268.24,268.45,268.15,268.45,2318.0,248.1273,248.3215,248.044,248.3215,2318.0
2019-07-12 11:45:00,268.46,268.46,268.09,268.26,1508.0,248.3308,248.3308,247.9885,248.1458,1508.0
2019-07-12 11:50:00,268.3,268.47,268.3,268.38,822.0,248.1828,248.34,248.1828,248.2568,822.0
2019-07-12 11:55:00,268.44,268.56,268.38,268.56,1000.0,248.3123,248.4233,248.2568,248.4233,1000.0
2019-07-12 12:00:00,268.6,269.09,268.54,269.09,3985.0,248.4603,248.9135,248.4048,248.9135,3985.0
2019-07-12 12:05:00,269.39,269.62,269.16,269.25,2250.0,249.1911,249.4038,248.9783,249.0616,2250.0
2019-07-12 12:10:00,269.25,269.25,268.96,269.18,789.0,249.0616,249.0616,248.7933,248.9968,789.0
2019-07-12 12:15:00,269.43,269.43,269.11,269.25,2893.0,249.2281,249.2281,248.932,249.0616,2893.0
2019-07-12 12:20:00,269.27,269.32,269.26,269.32,400.0,249.0801,249.1263,249.0708,249.1263,400.0
2019-07-12 12:25:00,269.44,269.44,269.18,269.22,2100.0,249.2373,249.2373,248.9968,249.0338,2100.0
2019-07-12 12:30:00,269.2,269.42,268.96,269.42,3200.0,249.0153,249.2188,248.7933,249.2188,3200.0
2019-07-12 12:35:00,269.39,269.66,269.37,269.66,3000.0,249.1911,249.4408,249.1726,249.4408,3000.0
2019-07-12 12:40:00,269.52,269.7,269.52,269.6,2300.0,249.3113,249.4778,249.3113,249.3853,2300.0
2019-07-12 12:45:00,269.67,270.25,269.67,270.25,3420.0,249.4501,249.9866,249.4501,249.9866,3420.0
2019-07-12 12:50:00,270.27,270.67,270.27,270.67,5319.0,250.0051,250.3751,250.0051,250.3751,5319.0
2019-07-12 12:55:00,270.54,270.83,270.14,270.15,4735.0,250.2548,250.5231,249.8848,249.8941,4735.0
2019-07-12 13:00:00,269.9,269.9,269.5,269.77,2400.0,249.6628,249.6628,249.2928,249.5426,2400.0
2019-07-12 13:05:00,269.58,269.58,269.42,269.47,969.0,249.3668,249.3668,249.2188,249.2651,969.0
2019-07-12 13:10:00,269.26,269.61,269.26,269.61,3700.0,249.0708,249.3946,249.0708,249.3946,3700.0
2019-07-12 13:15:00,269.58,269.58,269.58,269.58,100.0,249.3668,249.3668,249.3668,249.3668,100.0
2019-07-12 13:20:00,269.57,269.57,269.4,269.4,1100.0,249.3576,249.3576,249.2003,249.2003,1100.0
2019-07-12 13:25:00,269.37,269.37,269.12,269.34,1901.0,249.1726,249.1726,248.9413,249.1448,1901.0
2019-07-12 13:30:00,269.36,269.36,269.19,269.19,900.0,249.1633,249.1633,249.006,249.006,900.0
2019-07-12 13:35:00,269.01,269.34,269.01,269.34,1200.0,248.8395,249.1448,248.8395,249.1448,1200.0
2019-07-12 13:40:00,269.31,269.36,269.01,269.01,2900.0,249.1171,249.1633,248.8395,248.8395,2900.0
2019-07-12 13:45:00,269.33,269.48,269.33,269.48,1007.0,249.1356,249.2743,249.1356,249.2743,1007.0
2019-07-12 13:50:00,269.4,269.5,269.4,269.5,400.0,249.2003,249.2928,249.2003,249.2928,400.0
2019-07-12 13:55:00,269.49,269.49,268.88,268.88,4300.0,249.2836,249.2836,248.7193,248.7193,4300.0
2019-07-12 14:00:00,268.87,268.87,268.57,268.57,1800.0,248.71,248.71,248.4325,248.4325,1800.0
2019-07-12 14:05:00,268.67,268.8,268.67,268.77,2561.0,248.525,248.6453,248.525,248.6175,2561.0
2019-07-12 14:10:00,268.77,269.08,268.76,268.92,1440.0,248.6175,248.9043,248.6083,248.7563,1440.0
2019-07-12 14:15:00,268.91,269.14,268.91,269.06,1600.0,248.747,248.9598,248.747,248.8858,1600.0
2019-07-12 14:20:00,269.18,269.45,269.18,269.32,2000.0,248.9968,249.2466,248.9968,249.1263,2000.0
2019-07-12 14:25:00,269.32,269.87,269.32,269.87,1800.0,249.1263,249.6351,249.1263,249.6351,1800.0
2019-07-12 14:30:00,269.87,269.89,269.7,269.7,1055.0,249.6351,249.6536,249.4778,249.4778,1055.0
2019-07-12 14:35:00,269.73,270.0,269.73,269.81,1270.0,249.5056,249.7553,249.5056,249.5796,1270.0
2019-07-12 14:40:00,269.78,269.99,269.76,269.91,1300.0,249.5518,249.7461,249.5333,249.6721,1300.0
2019-07-12 14:45:00,269.82,270.08,269.79,270.08,11400.0,249.5888,249.8293,249.5611,249.8293,11400.0
2019-07-12 14:50:00,270.08,270.14,269.97,270.14,700.0,249.8293,249.8848,249.7276,249.8848,700.0
2019-07-12 14:55:00,270.12,270.14,270.01,270.07,1000.0,249.8663,249.8848,249.7646,249.8201,1000.0
2019-07-12 15:00:00,270.08,270.08,269.84,269.86,2800.0,249.8293,249.8293,249.6073,249.6258,2800.0
2019-07-12 15:05:00,269.94,270.07,269.84,269.84,2100.0,249.6998,249.8201,249.6073,249.6073,2100.0
2019-07-12 15:10:00,269.66,269.73,269.55,269.63,1522.0,249.4408,249.5056,249.3391,249.4131,1522.0
2019-07-12 15:15:00,269.68,269.86,269.66,269.83,3091.0,249.4593,249.6258,249.4408,249.5981,3091.0
2019-07-12 15:20:00,269.75,269.85,269.51,269.61,2300.0,249.5241,249.6166,249.3021,249.3946,2300.0
2019-07-12 15:25:00,269.66,269.74,269.54,269.54,1450.0,249.4408,249.5148,249.3298,249.3298,1450.0
2019-07-12 15:30:00,269.66,269.82,269.47,269.47,2622.0,249.4408,249.5888,249.2651,249.2651,2622.0
2019-07-12 15:35:00,269.5,269.5,269.18,269.27,3131.0,249.2928,249.2928,248.9968,249.0801,3131.0
2019-07-12 15:40:00,269.27,269.4,268.85,268.9,6569.0,249.0801,249.2003,248.6915,248.7378,6569.0
2019-07-12 15:45:00,268.85,268.96,268.74,268.92,2836.0,248.6915,248.7933,248.5898,248.7563,2836.0
2019-07-12 15:50:00,269.0,269.0,268.74,268.88,6478.0,248.8303,248.8303,248.5898,248.7193,6478.0
2019-07-12 15:55:00,268.83,269.24,268.8,269.1,11007.0,248.673,249.0523,248.6453,248.9228,11007.0
2019-07-15 09:30:00,269.88,269.88,269.25,269.26,3413.0,249.6443,249.6443,249.0616,249.0708,3413.0
2019-07-15 09:35:00,269.17,270.0,268.97,269.9,2384.0,248.9875,249.7553,248.8025,249.6628,2384.0
2019-07-15 09:40:00,270.13,270.83,270.06,270.83,2643.0,249.8756,250.5231,249.8108,250.5231,2643.0
2019-07-15 09:45:00,270.56,270.56,270.19,270.19,600.0,250.2733,250.2733,249.9311,249.9311,600.0
2019-07-15 09:50:00,269.43,269.5,269.35,269.35,500.0,249.2281,249.2928,249.1541,249.1541,500.0
2019-07-15 09:55:00,269.35,269.35,269.35,269.35,0.0,249.1541,249.1541,249.1541,249.1541,0.0
2019-07-15 10:00:00,269.77,270.06,269.52,269.99,2237.0,249.5426,249.8108,249.3113,249.7461,2237.0
2019-07-15 10:05:00,270.02,270.36,269.9,270.07,3615.0,249.7738,250.0883,249.6628,249.8201,3615.0
2019-07-15 10:10:00,270.21,270.34,269.87,270.08,1932.0,249.9496,250.0698,249.6351,249.8293,1932.0
2019-07-15 10:15:00,270.05,270.39,270.04,270.08,1600.0,249.8016,250.1161,249.7923,249.8293,1600.0
2019-07-15 10:20:00,270.3,270.41,270.1,270.37,1544.0,250.0328,250.1346,249.8478,250.0976,1544.0
2019-07-15 10:25:00,270.68,271.15,270.54,271.09,1720.0,250.3843,250.8191,250.2548,250.7636,1720.0
2019-07-15 10:30:00,271.19,271.25,270.89,270.89,2800.0,250.8561,250.9116,250.5786,250.5786,2800.0
2019-07-15 10:35:00,270.92,270.92,270.87,270.88,800.0,250.6063,250.6063,250.5601,250.5693,800.0
2019-07-15 10:40:00,270.86,271.14,270.7,270.94,1624.0,250.5508,250.8098,250.4028,250.6248,1624.0
2019-07-15 10:45:00,270.94,271.06,270.78,270.82,6388.0,250.6248,250.7358,250.4768,250.5138,6388.0
2019-07-15 10:50:00,270.87,271.15,270.86,270.98,5383.0,250.5601,250.8191,250.5508,250.6618,5383.0
2019-07-15 10:55:00,271.04,271.52,271.03,271.4,2913.0,250.7173,251.1613,250.7081,251.0503,2913.0
2019-07-15 11:00:00,271.53,271.53,271.21,271.21,800.0,251.1706,251.1706,250.8746,250.8746,800.0
2019-07-15 11:05:00,271.21,271.33,271.06,271.33,1400.0,250.8746,250.9856,250.7358,250.9856,1400.0
2019-07-15 11:10:00,271.22,271.32,271.06,271.2,1559.0,250.8838,250.9763,250.7358,250.8653,1559.0
2019-07-15 11:15:00,271.25,271.51,271.25,271.49,900.0,250.9116,251.1521,250.9116,251.1336,900.0
2019-07-15 11:20:00,271.53,272.06,271.52,272.06,1770.0,251.1706,251.6609,251.1613,251.6609,1770.0
2019-07-15 11:25:00,272.15,272.15,271.92,271.92,600.0,251.7441,251.7441,251.5314,251.5314,600.0
2019-07-15 11:30:00,271.99,272.03,271.81,271.81,1500.0,251.5961,251.6331,251.4296,251.4296,1500.0
2019-07-15 11:35:00,271.93,272.13,271.91,271.91,1000.0,251.5406,251.7256,251.5221,251.5221,1000.0
2019-07-15 11:40:00,272.16,272.68,272.16,272.44,1786.0,251.7534,252.2344,251.7534,252.0124,1786.0
2019-07-15 11:45:00,272.42,272.71,272.16,272.71,1303.0,251.9939,252.2621,251.7534,252.2621,1303.0
2019-07-15 11:50:00,272.7,272.77,272.59,272.72,600.0,252.2529,252.3176,252.1511,252.2714,600.0
2019-07-15 11:55:00,272.9,272.96,272.57,272.67,1965.0,252.4379,252.4934,252.1326,252.2251,1965.0
2019-07-15 12:00:00,272.68,272.69,272.39,272.4,1000.0,252.2344,252.2436,251.9661,251.9754,1000.0
2019-07-15 12:05:00,272.37,272.44,271.94,271.94,6632.0,251.9476,252.0124,251.5499,251.5499,6632.0
2019-07-15 12:10:00,271.96,272.16,271.94,272.16,928.0,251.5684,251.7534,251.5499,251.7534,928.0
2019-07-15 12:15:00,272.21,272.32,272.08,272.32,1100.0,251.7996,251.9014,251.6794,251.9014,1100.0
2019-07-15 12:20:00,272.44,272.44,272.43,272.43,711.0,252.0124,252.0124,252.0031,252.0031,711.0
2019-07-15 12:25:00,272.35,272.46,272.28,272.31,900.0,251.9291,252.0309,251.8644,251.8921,900.0
2019-07-15 12:30:00,272.28,272.29,271.98,271.98,940.0,251.8644,251.8736,251.5869,251.5869,940.0
2019-07-15 12:35:00,272.11,272.18,272.08,272.17,1241.0,251.7071,251.7719,251.6794,251.7626,1241.0
2019-07-15 12:40:00,272.18,272.41,272.18,272.41,301.0,251.7719,251.9846,251.7719,251.9846,301.0
2019-07-15 12:45:00,272.42,272.52,272.32,272.52,1500.0,251.9939,252.0864,251.9014,252.0864,1500.0
2019-07-15 12:50:00,272.5,272.59,272.5,272.59,825.0,252.0679,252.1511,252.0679,252.1511,825.0
2019-07-15 12:55:00,272.67,272.7,272.53,272.54,1300.0,252.2251,252.2529,252.0956,252.1049,1300.0
2019-07-15 13:00:00,272.54,272.54,272.44,272.44,200.0,252.1049,252.1049,252.0124,252.0124,200.0
2019-07-15 13:05:00,272.52,272.52,272.33,272.49,939.0,252.0864,252.0864,251.9106,252.0586,939.0
2019-07-15 13:10:00,272.51,272.53,272.51,272.53,200.0,252.0771,252.0956,252.0771,252.0956,200.0
2019-07-15 13:15:00,272.57,272.72,272.44,272.52,2811.0,252.1326,252.2714,252.0124,252.0864,2811.0
2019-07-15 13:20:00,272.6,272.71,272.56,272.56,920.0,252.1604,252.2621,252.1234,252.1234,920.0
2019-07-15 13:25:00,272.65,272.65,272.3,272.3,900.0,252.2066,252.2066,251.8829,251.8829,900.0
2019-07-15 13:30:00,272.23,272.23,271.98,272.04,1946.0,251.8181,251.8181,251.5869,251.6424,1946.0
2019-07-15 13:35:00,272.04,272.06,271.96,272.06,1100.0,251.6424,251.6609,251.5684,251.6609,1100.0
2019-07-15 13:40:00,272.14,272.19,271.99,272.06,1400.0,251.7349,251.7811,251.5961,251.6609,1400.0
2019-07-15 13:45:00,271.9,272.13,271.9,272.1,1719.0,251.5129,251.7256,251.5129,251.6979,1719.0
2019-07-15 13:50:00,272.09,272.21,272.04,272.17,600.0,251.6886,251.7996,251.6424,251.7626,600.0
2019-07-15 13:55:00,272.29,272.57,272.29,272.57,1000.0,251.8736,252.1326,251.8736,252.1326,1000.0
2019-07-15 14:00:00,272.45,272.5,272.23,272.31,3067.0,252.0216,252.0679,251.8181,251.8921,3067.0
2019-07-15 14:05:00,272.06,272.17,271.87,271.98,1213.0,251.6609,251.7626,251.4851,251.5869,1213.0
2019-07-15 14:10:00,271.98,272.05,271.84,271.84,1000.0,251.5869,251.6516,251.4574,251.4574,1000.0
2019-07-15 14:15:00,271.81,272.15,271.8,272.15,2473.0,251.4296,251.7441,251.4204,251.7441,2473.0
2019-07-15 14:20:00,272.15,272.23,271.97,271.97,1246.0,251.7441,251.8181,251.5776,251.5776,1246.0
2019-07-15 14:25:00,271.97,272.26,271.97,272.26,800.0,251.5776,251.8459,251.5776,251.8459,800.0
2019-07-15 14:30:00,272.2,272.24,272.04,272.07,1628.0,251.7904,251.8274,251.6424,251.6701,1628.0
2019-07-15 14:35:00,272.24,272.32,272.12,272.26,1300.0,251.8274,251.9014,251.7164,251.8459,1300.0
2019-07-15 14:40:00,272.18,272.31,272.18,272.29,1000.0,251.7719,251.8921,251.7719,251.8736,1000.0
2019-07-15 14:45:00,272.29,272.62,272.28,272.36,2568.0,251.8736,252.1789,251.8644,251.9384,2568.0
2019-07-15 14:50:00,272.32,272.46,272.32,272.4,900.0,251.9014,252.0309,251.9014,251.9754,900.0
2019-07-15 14:55:00,272.5,272.8,272.5,272.8,1129.0,252.0679,252.3454,252.0679,252.3454,1129.0
2019-07-15 15:00:00,272.75,272.8,272.43,272.55,1891.0,252.2991,252.3454,252.0031,252.1141,1891.0
2019-07-15 15:05:00,272.56,272.57,272.49,272.56,1793.0,252.1234,252.1326,252.0586,252.1234,1793.0
2019-07-15 15:10:00,272.51,272.55,271.83,271.84,3200.0,252.0771,252.1141,251.4481,251.4574,3200.0
2019-07-15 15:15:00,271.83,271.84,271.57,271.57,3320.0,251.4481,251.4574,251.2076,251.2076,3320.0
2019-07-15 15:20:00,271.55,271.55,271.1,271.48,6166.0,251.1891,251.1891,250.7728,251.1243,6166.0
2019-07-15 15:25:00,271.46,271.46,271.4,271.4,500.0,251.1058,251.1058,251.0503,251.0503,500.0
2019-07-15 15:30:00,271.4,271.55,271.22,271.48,4400.0,251.0503,251.1891,250.8838,251.1243,4400.0
2019-07-15 15:35:00,271.48,271.53,271.24,271.46,3010.0,251.1243,251.1706,250.9023,251.1058,3010.0
2019-07-15 15:40:00,271.49,271.5,271.28,271.29,5000.0,251.1336,251.1428,250.9393,250.9486,5000.0
2019-07-15 15:45:00,271.29,271.29,271.16,271.21,4426.0,250.9486,250.9486,250.8283,250.8746,4426.0
2019-07-15 15:50:00,271.23,271.46,271.04,271.12,8714.0,250.8931,251.1058,250.7173,250.7913,8714.0
2019-07-15 15:55:00,271.12,271.38,270.98,271.28,15882.0,250.7913,251.0318,250.6618,250.9393,15882.0
2019-07-16 09:30:00,272.24,272.8,272.23,272.42,2990.0,251.8274,252.3454,251.8181,251.9939,2990.0
2019-07-16 09:35:00,271.79,272.37,271.1,272.37,2910.0,251.4111,251.9476,250.7728,251.9476,2910.0
2019-07-16 09:40:00,272.37,272.37,271.92,271.93,200.0,251.9476,251.9476,251.5314,251.5406,200.0
2019-07-16 09:45:00,272.36,273.36,272.34,273.36,2016.0,251.9384,252.8634,251.9199,252.8634,2016.0
2019-07-16 09:50:00,273.37,273.47,272.72,272.76,1200.0,252.8726,252.9651,252.2714,252.3084,1200.0
2019-07-16 09:55:00,272.95,273.13,272.6,273.13,1500.0,252.4841,252.6506,252.1604,252.6506,1500.0
2019-07-16 10:00:00,273.6,274.6,273.6,274.6,2899.0,253.0854,254.0104,253.0854,254.0104,2899.0
2019-07-16 10:05:00,274.56,274.84,274.53,274.54,1026.0,253.9734,254.2324,253.9457,253.9549,1026.0
2019-07-16 10:10:00,274.78,275.06,274.68,274.68,2574.0,254.1769,254.4359,254.0844,254.0844,2574.0
2019-07-16 10:15:00,274.87,275.48,274.87,275.48,4350.0,254.2602,254.8244,254.2602,254.8244,4350.0
2019-07-16 10:20:00,275.71,276.33,275.51,275.51,2500.0,255.0372,255.6107,254.8522,254.8522,2500.0
2019-07-16 10:25:00,275.55,276.37,275.55,276.22,2398.0,254.8892,255.6477,254.8892,255.5089,2398.0
2019-07-16 10:30:00,276.14,276.14,275.38,275.51,2100.0,255.4349,255.4349,254.7319,254.8522,2100.0
2019-07-16 10:35:00,275.27,275.43,275.19,275.29,2901.0,254.6302,254.7782,254.5562,254.6487,2901.0
2019-07-16 10:40:00,275.32,276.74,275.03,276.74,6919.0,254.6764,255.9899,254.4082,255.9899,6919.0
2019-07-16 10:45:00,276.73,276.76,276.0,276.0,4271.0,255.9807,256.0084,255.3054,255.3054,4271.0
2019-07-16 10:50:00,275.71,275.71,275.09,275.32,2731.0,255.0372,255.0372,254.4637,254.6764,2731.0
2019-07-16 10:55:00,275.29,275.66,275.26,275.57,3621.0,254.6487,254.9909,254.6209,254.9077,3621.0
2019-07-16 11:00:00,275.74,275.74,274.81,275.13,5480.0,255.0649,255.0649,254.2047,254.5007,5480.0
2019-07-16 11:05:00,275.13,275.21,274.64,274.65,1676.0,254.5007,254.5747,254.0474,254.0567,1676.0
2019-07-16 11:10:00,274.65,274.99,274.48,274.89,4323.0,254.0567,254.3712,253.8994,254.2787,4323.0
2019-07-16 11:15:00,274.81,275.23,274.81,274.99,2900.0,254.2047,254.5932,254.2047,254.3712,2900.0
2019-07-16 11:20:00,274.8,274.81,274.5,274.81,3733.0,254.1954,254.2047,253.9179,254.2047,3733.0
2019-07-16 11:25:00,274.58,274.63,274.13,274.13,3873.0,253.9919,254.0382,253.5756,253.5756,3873.0
2019-07-16 11:30:00,274.19,274.28,273.94,273.96,2978.0,253.6311,253.7144,253.3999,253.4184,2978.0
2019-07-16 11:35:00,274.17,274.34,273.78,273.79,3380.0,253.6126,253.7699,253.2519,253.2611,3380.0
2019-07-16 11:40:00,273.78,274.07,273.78,273.9,3044.0,253.2519,253.5201,253.2519,253.3629,3044.0
2019-07-16 11:45:00,273.82,274.33,273.82,273.97,1721.0,253.2889,253.7607,253.2889,253.4276,1721.0
2019-07-16 11:50:00,274.08,274.33,274.08,274.32,2000.0,253.5294,253.7607,253.5294,253.7514,2000.0
2019-07-16 11:55:00,274.35,274.35,274.0,274.16,2542.0,253.7792,253.7792,253.4554,253.6034,2542.0
2019-07-16 12:00:00,274.15,274.15,273.82,273.92,2000.0,253.5941,253.5941,253.2889,253.3814,2000.0
2019-07-16 12:05:00,273.85,273.85,273.41,273.41,1250.0,253.3166,253.3166,252.9096,252.9096,1250.0
2019-07-16 12:10:00,273.28,273.65,273.28,273.46,4093.0,252.7894,253.1316,252.7894,252.9559,4093.0
2019-07-16 12:15:00,273.39,273.39,272.78,272.87,1901.0,252.8911,252.8911,252.3269,252.4101,1901.0
2019-07-16 12:20:00,272.87,273.08,272.78,273.08,1200.0,252.4101,252.6044,252.3269,252.6044,1200.0
2019-07-16 12:25:00,273.16,273.16,272.91,272.95,1944.0,252.6784,252.6784,252.4471,252.4841,1944.0
2019-07-16 12:30:00,273.04,273.43,272.97,273.43,3608.0,252.5674,252.9281,252.5026,252.9281,3608.0
2019-07-16 12:35:00,273.51,273.84,273.5,273.5,1652.0,253.0021,253.3074,252.9929,252.9929,1652.0
2019-07-16 12:40:00,273.51,273.84,273.49,273.49,3710.0,253.0021,253.3074,252.9836,252.9836,3710.0
2019-07-16 12:45:00,273.5,273.63,273.5,273.51,1402.0,252.9929,253.1131,252.9929,253.0021,1402.0
2019-07-16 12:50:00,273.24,273.24,272.96,272.96,1130.0,252.7524,252.7524,252.4934,252.4934,1130.0
2019-07-16 12:55:00,272.98,273.1,272.79,273.1,2952.0,252.5119,252.6229,252.3361,252.6229,2952.0
2019-07-16 13:00:00,273.12,273.68,273.11,273.6,2281.0,252.6414,253.1594,252.6321,253.0854,2281.0
2019-07-16 13:05:00,273.67,273.87,273.37,273.59,2602.0,253.1501,253.3351,252.8726,253.0761,2602.0
2019-07-16 13:10:00,273.6,273.68,273.6,273.61,1200.0,253.0854,253.1594,253.0854,253.0946,1200.0
2019-07-16 13:15:00,273.49,273.95,273.46,273.75,2631.0,252.9836,253.4091,252.9559,253.2241,2631.0
2019-07-16 13:20:00,273.94,274.25,273.89,274.25,1633.0,253.3999,253.6866,253.3536,253.6866,1633.0
2019-07-16 13:25:00,274.26,274.26,273.99,274.19,2852.0,253.6959,253.6959,253.4461,253.6311,2852.0
2019-07-16 13:30:00,274.45,274.55,274.32,274.32,2005.0,253.8717,253.9642,253.7514,253.7514,2005.0
2019-07-16 13:35:00,274.19,274.31,274.12,274.26,1403.0,253.6311,253.7421,253.5664,253.6959,1403.0
2019-07-16 13:40:00,274.12,274.36,274.11,274.33,2657.0,253.5664,253.7884,253.5571,253.7607,2657.0
2019-07-16 13:45:00,274.23,274.23,273.84,274.01,2848.0,253.6681,253.6681,253.3074,253.4646,2848.0
2019-07-16 13:50:00,274.0,274.04,273.89,273.92,900.0,253.4554,253.4924,253.3536,253.3814,900.0
2019-07-16 13:55:00,273.91,273.91,273.55,273.61,2150.0,253.3721,253.3721,253.0391,253.0946,2150.0
2019-07-16 14:00:00,273.66,273.69,273.59,273.59,2101.0,253.1409,253.1686,253.0761,253.0761,2101.0
2019-07-16 14:05:00,273.52,273.52,273.3,273.5,1902.0,253.0114,253.0114,252.8079,252.9929,1902.0
2019-07-16 14:10:00,273.55,273.6,273.12,273.24,1587.0,253.0391,253.0854,252.6414,252.7524,1587.0
2019-07-16 14:15:00,273.3,273.47,273.29,273.36,2369.0,252.8079,252.9651,252.7986,252.8634,2369.0
2019-07-16 14:20:00,273.25,273.39,272.93,273.38,1801.0,252.7616,252.8911,252.4656,252.8819,1801.0
2019-07-16 14:25:00,273.46,273.47,273.32,273.47,1700.0,252.9559,252.9651,252.8264,252.9651,1700.0
2019-07-16 14:30:00,273.55,273.55,272.85,273.16,2896.0,253.0391,253.0391,252.3916,252.6784,2896.0
2019-07-16 14:35:00,273.24,273.32,273.06,273.32,1600.0,252.7524,252.8264,252.5859,252.8264,1600.0
2019-07-16 14:40:00,273.15,273.74,273.07,273.74,3236.0,252.6691,253.2149,252.5951,253.2149,3236.0
2019-07-16 14:45:00,273.81,273.91,273.69,273.91,3027.0,253.2796,253.3721,253.1686,253.3721,3027.0
2019-07-16 14:50:00,274.09,274.41,274.08,274.25,3800.0,253.5386,253.8347,253.5294,253.6866,3800.0
2019-07-16 14:55:00,273.97,274.07,273.71,273.71,1785.0,253.4276,253.5201,253.1871,253.1871,1785.0
2019-07-16 15:00:00,273.7,273.82,273.7,273.78,1427.0,253.1779,253.2889,253.1779,253.2519,1427.0
2019-07-16 15:05:00,273.82,273.84,273.64,273.64,2247.0,253.2889,253.3074,253.1224,253.1224,2247.0
2019-07-16 15:10:00,273.62,273.88,273.5,273.5,2280.0,253.1039,253.3444,252.9929,252.9929,2280.0
2019-07-16 15:15:00,273.56,273.62,273.41,273.54,2780.0,253.0484,253.1039,252.9096,253.0299,2780.0
2019-07-16 15:20:00,273.56,273.6,273.3,273.45,2604.0,253.0484,253.0854,252.8079,252.9466,2604.0
2019-07-16 15:25:00,273.3,273.32,273.08,273.19,3113.0,252.8079,252.8264,252.6044,252.7061,3113.0
2019-07-16 15:30:00,273.2,273.57,273.18,273.34,5627.0,252.7154,253.0576,252.6969,252.8449,5627.0
2019-07-16 15:35:00,273.45,273.71,273.44,273.44,4411.0,252.9466,253.1871,252.9374,252.9374,4411.0
2019-07-16 15:40:00,273.45,273.67,273.43,273.55,2614.0,252.9466,253.1501,252.9281,253.0391,2614.0
2019-07-16 15:45:00,273.56,273.67,273.47,273.58,4659.0,253.0484,253.1501,252.9651,253.0669,4659.0
2019-07-16 15:50:00,273.55,273.83,273.34,273.38,10856.0,253.0391,253.2981,252.8449,252.8819,10856.0
2019-07-16 15:55:00,273.41,273.47,272.7,273.01,22273.0,252.9096,252.9651,252.2529,252.5396,22273.0
2019-07-17 09:30:00,271.99,272.49,271.99,272.49,7346.0,251.5961,252.0586,251.5961,252.0586,7346.0
2019-07-17 09:35:00,272.11,272.11,271.16,271.25,1418.0,251.7071,251.7071,250.8283,250.9116,1418.0
2019-07-17 09:40:00,272.07,272.27,271.84,272.03,1517.0,251.6701,251.8551,251.4574,251.6331,1517.0
2019-07-17 09:45:00,271.68,271.69,270.28,270.28,2548.0,251.3093,251.3186,250.0143,250.0143,2548.0
2019-07-17 09:50:00,270.89,272.29,270.89,271.46,1700.0,250.5786,251.8736,250.5786,251.1058,1700.0
2019-07-17 09:55:00,272.34,272.65,272.16,272.36,800.0,251.9199,252.2066,251.7534,251.9384,800.0
2019-07-17 10:00:00,272.32,272.65,271.78,272.13,1789.0,251.9014,252.2066,251.4018,251.7256,1789.0
2019-07-17 10:05:00,272.06,272.14,271.69,271.69,800.0,251.6609,251.7349,251.3186,251.3186,800.0
2019-07-17 10:10:00,271.75,271.75,271.15,271.15,1453.0,251.3741,251.3741,250.8191,250.8191,1453.0
2019-07-17 10:15:00,271.15,271.54,271.1,271.19,4440.0,250.8191,251.1798,250.7728,250.8561,4440.0
2019-07-17 10:20:00,271.07,271.07,270.36,270.36,2292.0,250.7451,250.7451,250.0883,250.0883,2292.0
2019-07-17 10:25:00,270.39,270.82,270.22,270.59,3750.0,250.1161,250.5138,249.9588,250.3011,3750.0
2019-07-17 10:30:00,270.57,271.29,270.43,271.28,5334.0,250.2826,250.9486,250.1531,250.9393,5334.0
2019-07-17 10:35:00,271.47,271.54,271.23,271.35,1871.0,251.1151,251.1798,250.8931,251.0041,1871.0
2019-07-17 10:40:00,271.09,271.09,270.91,270.91,400.0,250.7636,250.7636,250.5971,250.5971,400.0
2019-07-17 10:45:00,270.76,270.76,270.04,270.19,1800.0,250.4583,250.4583,249.7923,249.9311,1800.0
2019-07-17 10:50:00,270.19,270.3,269.43,269.45,7379.0,249.9311,250.0328,249.2281,249.2466,7379.0
2019-07-17 10:55:00,269.63,270.84,269.63,270.82,600.0,249.4131,250.5323,249.4131,250.5138,600.0
2019-07-17 11:00:00,270.61,272.08,270.6,271.37,3663.0,250.3196,251.6794,250.3103,251.0226,3663.0
2019-07-17 11:05:00,271.3,271.48,271.3,271.33,806.0,250.9578,251.1243,250.9578,250.9856,806.0
2019-07-17 11:10:00,271.47,271.62,271.4,271.56,1133.0,251.1151,251.2538,251.0503,251.1983,1133.0
2019-07-17 11:15:00,271.85,271.9,271.75,271.75,604.0,251.4666,251.5129,251.3741,251.3741,604.0
2019-07-17 11:20:00,271.6,271.81,271.59,271.66,1100.0,251.2353,251.4296,251.2261,251.2908,1100.0
2019-07-17 11:25:00,271.66,271.74,271.44,271.73,3220.0,251.2908,251.3648,251.0873,251.3556,3220.0
2019-07-17 11:30:00,271.76,271.99,271.76,271.84,2300.0,251.3833,251.5961,251.3833,251.4574,2300.0
2019-07-17 11:35:00,271.56,272.11,271.55,271.92,2005.0,251.1983,251.7071,251.1891,251.5314,2005.0
2019-07-17 11:40:00,272.03,272.03,271.89,271.89,400.0,251.6331,251.6331,251.5036,251.5036,400.0
2019-07-17 11:45:00,271.72,271.8,271.47,271.63,1474.0,251.3463,251.4204,251.1151,251.2631,1474.0
2019-07-17 11:50:00,271.67,271.9,271.62,271.77,4600.0,251.3001,251.5129,251.2538,251.3926,4600.0
2019-07-17 11:55:00,271.77,271.85,271.02,271.06,3217.0,251.3926,251.4666,250.6988,250.7358,3217.0
2019-07-17 12:00:00,271.14,271.14,270.69,270.69,2100.0,250.8098,250.8098,250.3936,250.3936,2100.0
2019-07-17 12:05:00,270.85,271.3,270.84,271.3,1700.0,250.5416,250.9578,250.5323,250.9578,1700.0
2019-07-17 12:10:00,271.12,271.12,270.94,271.02,759.0,250.7913,250.7913,250.6248,250.6988,759.0
2019-07-17 12:15:00,270.94,270.94,270.78,270.78,980.0,250.6248,250.6248,250.4768,250.4768,980.0
2019-07-17 12:20:00,270.86,270.88,270.59,270.79,3800.0,250.5508,250.5693,250.3011,250.4861,3800.0
2019-07-17 12:25:00,270.8,270.86,270.61,270.63,2500.0,250.4953,250.5508,250.3196,250.3381,2500.0
2019-07-17 12:30:00,270.63,270.64,270.15,270.15,2750.0,250.3381,250.3473,249.8941,249.8941,2750.0
2019-07-17 12:35:00,270.04,270.04,269.81,269.81,550.0,249.7923,249.7923,249.5796,249.5796,550.0
2019-07-17 12:40:00,269.85,269.91,269.48,269.51,1350.0,249.6166,249.6721,249.2743,249.3021,1350.0
2019-07-17 12:45:00,269.41,269.76,269.14,269.38,6429.0,249.2096,249.5333,248.9598,249.1818,6429.0
2019-07-17 12:50:00,269.39,269.89,269.26,269.26,7763.0,249.1911,249.6536,249.0708,249.0708,7763.0
2019-07-17 12:55:00,269.32,269.32,269.04,269.06,4160.0,249.1263,249.1263,248.8673,248.8858,4160.0
2019-07-17 13:00:00,269.13,269.15,268.79,268.85,2905.0,248.9505,248.969,248.636,248.6915,2905.0
2019-07-17 13:05:00,268.92,269.58,268.91,269.14,2400.0,248.7563,249.3668,248.747,248.9598,2400.0
2019-07-17 13:10:00,269.14,269.33,269.11,269.31,1113.0,248.9598,249.1356,248.932,249.1171,1113.0
2019-07-17 13:15:00,269.32,269.32,269.06,269.08,1400.0,249.1263,249.1263,248.8858,248.9043,1400.0
2019-07-17 13:20:00,269.11,269.15,268.95,269.15,1553.0,248.932,248.969,248.784,248.969,1553.0
2019-07-17 13:25:00,269.15,269.37,269.15,269.3,1205.0,248.969,249.1726,248.969,249.1078,1205.0
2019-07-17 13:30:00,269.26,269.56,269.26,269.53,964.0,249.0708,249.3483,249.0708,249.3206,964.0
2019-07-17 13:35:00,269.52,269.52,269.41,269.41,600.0,249.3113,249.3113,249.2096,249.2096,600.0
2019-07-17 13:40:00,269.6,270.06,269.6,269.95,1000.0,249.3853,249.8108,249.3853,249.7091,1000.0
2019-07-17 13:45:00,270.04,270.27,270.04,270.11,900.0,249.7923,250.0051,249.7923,249.8571,900.0
2019-07-17 13:50:00,270.15,270.15,269.83,270.06,1100.0,249.8941,249.8941,249.5981,249.8108,1100.0
2019-07-17 13:55:00,270.2,270.42,270.1,270.1,1300.0,249.9403,250.1438,249.8478,249.8478,1300.0
2019-07-17 14:00:00,270.0,270.0,269.92,269.92,400.0,249.7553,249.7553,249.6813,249.6813,400.0
2019-07-17 14:05:00,269.89,269.96,269.76,269.76,800.0,249.6536,249.7183,249.5333,249.5333,800.0
2019-07-17 14:10:00,269.72,269.72,269.23,269.23,900.0,249.4963,249.4963,249.043,249.043,900.0
2019-07-17 14:15:00,269.41,269.54,269.27,269.27,8075.0,249.2096,249.3298,249.0801,249.0801,8075.0
2019-07-17 14:20:00,269.31,269.46,269.28,269.29,2368.0,249.1171,249.2558,249.0893,249.0986,2368.0
2019-07-17 14:25:00,269.26,269.3,268.97,269.01,2700.0,249.0708,249.1078,248.8025,248.8395,2700.0
2019-07-17 14:30:00,269.01,269.36,268.84,269.36,2400.0,248.8395,249.1633,248.6823,249.1633,2400.0
2019-07-17 14:35:00,269.42,269.47,269.28,269.28,1056.0,249.2188,249.2651,249.0893,249.0893,1056.0
2019-07-17 14:40:00,269.35,269.35,269.1,269.3,2427.0,249.1541,249.1541,248.9228,249.1078,2427.0
2019-07-17 14:45:00,269.23,269.56,269.23,269.31,5497.0,249.043,249.3483,249.043,249.1171,5497.0
2019-07-17 14:50:00,269.31,269.31,269.09,269.09,1200.0,249.1171,249.1171,248.9135,248.9135,1200.0
2019-07-17 14:55:00,268.93,269.18,268.93,269.17,1000.0,248.7655,248.9968,248.7655,248.9875,1000.0
2019-07-17 15:00:00,269.13,269.14,268.66,268.83,2736.0,248.9505,248.9598,248.5158,248.673,2736.0
2019-07-17 15:05:00,268.62,268.82,268.46,268.82,1200.0,248.4788,248.6638,248.3308,248.6638,1200.0
2019-07-17 15:10:00,268.87,269.06,268.81,269.06,2238.0,248.71,248.8858,248.6545,248.8858,2238.0
2019-07-17 15:15:00,269.1,269.55,269.06,269.55,1719.0,248.9228,249.3391,248.8858,249.3391,1719.0
2019-07-17 15:20:00,269.55,269.55,268.98,268.98,3169.0,249.3391,249.3391,248.8118,248.8118,3169.0
2019-07-17 15:25:00,269.05,269.2,268.84,268.97,3379.0,248.8765,249.0153,248.6823,248.8025,3379.0
2019-07-17 15:30:00,268.86,269.47,268.86,269.45,3600.0,248.7008,249.2651,248.7008,249.2466,3600.0
2019-07-17 15:35:00,269.37,269.61,269.33,269.55,3200.0,249.1726,249.3946,249.1356,249.3391,3200.0
2019-07-17 15:40:00,269.54,269.54,268.97,269.07,10770.0,249.3298,249.3298,248.8025,248.895,10770.0
2019-07-17 15:45:00,269.1,269.59,269.1,269.42,9824.0,248.9228,249.3761,248.9228,249.2188,9824.0
2019-07-17 15:50:00,269.36,269.79,269.35,269.79,9500.0,249.1633,249.5611,249.1541,249.5611,9500.0
2019-07-17 15:55:00,269.78,269.78,268.98,269.18,22027.0,249.5518,249.5518,248.8118,248.9968,22027.0
2019-07-18 09:30:00,269.44,269.44,266.74,266.74,4002.0,249.2373,249.2373,246.7398,246.7398,4002.0
2019-07-18 09:35:00,267.91,270.49,267.91,270.46,2200.0,247.822,250.2086,247.822,250.1808,2200.0
2019-07-18 09:40:00,270.09,270.09,269.71,270.06,1500.0,249.8386,249.8386,249.4871,249.8108,1500.0
2019-07-18 09:45:00,270.05,270.32,269.74,269.84,1600.0,249.8016,250.0513,249.5148,249.6073,1600.0
2019-07-18 09:50:00,270.05,270.05,269.21,269.21,2800.0,249.8016,249.8016,249.0245,249.0245,2800.0
2019-07-18 09:55:00,269.17,269.17,268.41,269.05,1600.0,248.9875,248.9875,248.2845,248.8765,1600.0
2019-07-18 10:00:00,268.95,269.33,268.76,269.17,800.0,248.784,249.1356,248.6083,248.9875,800.0
2019-07-18 10:05:00,269.01,269.27,268.78,268.78,700.0,248.8395,249.0801,248.6268,248.6268,700.0
2019-07-18 10:10:00,269.08,269.96,269.08,269.65,2666.0,248.9043,249.7183,248.9043,249.4316,2666.0
2019-07-18 10:15:00,269.81,270.57,269.81,270.57,600.0,249.5796,250.2826,249.5796,250.2826,600.0
2019-07-18 10:20:00,270.36,270.84,270.36,270.84,1400.0,250.0883,250.5323,250.0883,250.5323,1400.0
2019-07-18 10:25:00,270.26,270.59,270.24,270.3,1300.0,249.9958,250.3011,249.9773,250.0328,1300.0
2019-07-18 10:30:00,270.54,270.63,270.29,270.3,1283.0,250.2548,250.3381,250.0236,250.0328,1283.0
2019-07-18 10:35:00,270.2,270.36,269.97,270.23,1200.0,249.9403,250.0883,249.7276,249.9681,1200.0
2019-07-18 10:40:00,270.32,270.33,270.32,270.33,400.0,250.0513,250.0606,250.0513,250.0606,400.0
2019-07-18 10:45:00,270.02,270.21,270.02,270.1,625.0,249.7738,249.9496,249.7738,249.8478,625.0
2019-07-18 10:50:00,270.1,270.48,269.91,270.43,4297.0,249.8478,250.1993,249.6721,250.1531,4297.0
2019-07-18 10:55:00,270.43,270.43,269.94,270.0,1000.0,250.1531,250.1531,249.6998,249.7553,1000.0
2019-07-18 11:00:00,270.0,270.06,269.9,269.9,961.0,249.7553,249.8108,249.6628,249.6628,961.0
2019-07-18 11:05:00,270.03,270.09,269.94,269.97,900.0,249.7831,249.8386,249.6998,249.7276,900.0
2019-07-18 11:10:00,270.3,270.46,270.27,270.35,1327.0,250.0328,250.1808,250.0051,250.0791,1327.0
2019-07-18 11:15:00,270.2,270.2,269.97,269.97,300.0,249.9403,249.9403,249.7276,249.7276,300.0
2019-07-18 11:20:00,269.85,269.85,268.73,268.83,1700.0,249.6166,249.6166,248.5805,248.673,1700.0
2019-07-18 11:25:00,268.95,269.23,268.95,269.13,1200.0,248.784,249.043,248.784,248.9505,1200.0
2019-07-18 11:30:00,269.22,269.22,269.0,269.06,800.0,249.0338,249.0338,248.8303,248.8858,800.0
2019-07-18 11:35:00,268.98,269.0,268.7,268.7,1300.0,248.8118,248.8303,248.5528,248.5528,1300.0
2019-07-18 11:40:00,268.5,268.5,268.2,268.35,800.0,248.3678,248.3678,248.0903,248.229,800.0
2019-07-18 11:45:00,268.32,268.71,268.32,268.71,2223.0,248.2013,248.562,248.2013,248.562,2223.0
2019-07-18 11:50:00,269.2,269.21,269.0,269.11,1100.0,249.0153,249.0245,248.8303,248.932,1100.0
2019-07-18 11:55:00,269.18,269.18,268.81,269.04,1000.0,248.9968,248.9968,248.6545,248.8673,1000.0
2019-07-18 12:00:00,268.89,268.89,268.64,268.89,1000.0,248.7285,248.7285,248.4973,248.7285,1000.0
2019-07-18 12:05:00,268.86,269.18,268.85,269.18,763.0,248.7008,248.9968,248.6915,248.9968,763.0
2019-07-18 12:10:00,269.2,269.21,269.11,269.18,500.0,249.0153,249.0245,248.932,248.9968,500.0
2019-07-18 12:15:00,269.26,269.26,269.13,269.13,500.0,249.0708,249.0708,248.9505,248.9505,500.0
2019-07-18 12:20:00,269.28,269.42,269.28,269.42,400.0,249.0893,249.2188,249.0893,249.2188,400.0
2019-07-18 12:25:00,269.5,269.5,269.12,269.21,1000.0,249.2928,249.2928,248.9413,249.0245,1000.0
2019-07-18 12:30:00,269.21,269.43,269.21,269.43,900.0,249.0245,249.2281,249.0245,249.2281,900.0
2019-07-18 12:35:00,269.44,269.61,269.43,269.43,300.0,249.2373,249.3946,249.2281,249.2281,300.0
2019-07-18 12:40:00,269.19,269.19,269.06,269.14,700.0,249.006,249.006,248.8858,248.9598,700.0
2019-07-18 12:45:00,269.05,269.16,269.05,269.16,1041.0,248.8765,248.9783,248.8765,248.9783,1041.0
2019-07-18 12:50:00,269.09,269.09,268.78,268.78,400.0,248.9135,248.9135,248.6268,248.6268,400.0
2019-07-18 12:55:00,268.56,268.64,268.37,268.38,500.0,248.4233,248.4973,248.2475,248.2568,500.0
2019-07-18 13:00:00,268.36,268.42,268.19,268.42,1455.0,248.2383,248.2938,248.081,248.2938,1455.0
2019-07-18 13:05:00,268.42,268.42,268.2,268.2,600.0,248.2938,248.2938,248.0903,248.0903,600.0
2019-07-18 13:10:00,268.27,268.41,268.19,268.35,900.0,248.155,248.2845,248.081,248.229,900.0
2019-07-18 13:15:00,268.16,268.23,268.02,268.18,900.0,248.0533,248.118,247.9238,248.0718,900.0
2019-07-18 13:20:00,268.17,268.17,267.84,267.95,1200.0,248.0625,248.0625,247.7573,247.859,1200.0
2019-07-18 13:25:00,267.99,268.02,267.87,267.9,700.0,247.896,247.9238,247.785,247.8128,700.0
2019-07-18 13:30:00,267.86,268.0,267.77,267.78,935.0,247.7758,247.9053,247.6925,247.7018,935.0
2019-07-18 13:35:00,267.98,268.15,267.97,268.09,800.0,247.8868,248.044,247.8775,247.9885,800.0
2019-07-18 13:40:00,267.96,268.08,267.96,268.08,1100.0,247.8683,247.9793,247.8683,247.9793,1100.0
2019-07-18 13:45:00,268.11,268.22,267.74,267.74,800.0,248.007,248.1088,247.6648,247.6648,800.0
2019-07-18 13:50:00,267.74,267.74,267.52,267.64,500.0,247.6648,247.6648,247.4613,247.5723,500.0
2019-07-18 13:55:00,267.82,267.85,267.71,267.82,600.0,247.7388,247.7665,247.637,247.7388,600.0
2019-07-18 14:00:00,267.83,268.07,267.83,268.07,500.0,247.748,247.97,247.748,247.97,500.0
2019-07-18 14:05:00,268.12,268.25,267.89,267.89,1200.0,248.0163,248.1365,247.8035,247.8035,1200.0
2019-07-18 14:10:00,267.88,267.99,267.76,267.88,600.0,247.7943,247.896,247.6833,247.7943,600.0
2019-07-18 14:15:00,267.93,267.94,267.9,267.94,429.0,247.8405,247.8498,247.8128,247.8498,429.0
2019-07-18 14:20:00,267.91,268.12,267.82,268.12,500.0,247.822,248.0163,247.7388,248.0163,500.0
2019-07-18 14:25:00,268.06,268.4,268.06,268.34,600.0,247.9608,248.2753,247.9608,248.2198,600.0
2019-07-18 14:30:00,268.33,268.33,268.24,268.27,1278.0,248.2105,248.2105,248.1273,248.155,1278.0
2019-07-18 14:35:00,268.27,268.44,268.27,268.38,900.0,248.155,248.3123,248.155,248.2568,900.0
2019-07-18 14:40:00,268.47,268.63,268.37,268.56,1331.0,248.34,248.488,248.2475,248.4233,1331.0
2019-07-18 14:45:00,268.55,268.61,268.41,268.41,482.0,248.414,248.4695,248.2845,248.2845,482.0
2019-07-18 14:50:00,268.41,269.16,268.41,269.16,4700.0,248.2845,248.9783,248.2845,248.9783,4700.0
2019-07-18 14:55:00,269.06,269.14,269.0,269.05,1600.0,248.8858,248.9598,248.8303,248.8765,1600.0
2019-07-18 15:00:00,269.14,269.26,269.01,269.24,1200.0,248.9598,249.0708,248.8395,249.0523,1200.0
2019-07-18 15:05:00,268.96,268.96,268.9,268.96,400.0,248.7933,248.7933,248.7378,248.7933,400.0
2019-07-18 15:10:00,268.98,268.98,268.75,268.75,1000.0,248.8118,248.8118,248.599,248.599,1000.0
2019-07-18 15:15:00,268.76,268.76,268.3,268.31,1299.0,248.6083,248.6083,248.1828,248.192,1299.0
2019-07-18 15:20:00,268.26,268.29,268.26,268.27,500.0,248.1458,248.1735,248.1458,248.155,500.0
2019-07-18 15:25:00,268.31,268.36,267.96,268.19,2670.0,248.192,248.2383,247.8683,248.081,2670.0
2019-07-18 15:30:00,268.14,268.34,268.14,268.2,1500.0,248.0348,248.2198,248.0348,248.0903,1500.0
2019-07-18 15:35:00,268.27,268.72,268.27,268.45,3409.0,248.155,248.5713,248.155,248.3215,3409.0
2019-07-18 15:40:00,268.51,268.54,268.3,268.4,3712.0,248.377,248.4048,248.1828,248.2753,3712.0
2019-07-18 15:45:00,268.44,268.79,268.43,268.77,7255.0,248.3123,248.636,248.303,248.6175,7255.0
2019-07-18 15:50:00,268.75,268.87,268.17,268.28,5454.0,248.599,248.71,248.0625,248.1643,5454.0
2019-07-18 15:55:00,268.31,268.65,268.07,268.64,27263.0,248.192,248.5065,247.97,248.4973,27263.0
2019-07-19 09:30:00,269.83,271.24,269.83,270.81,8929.0,249.5981,250.9023,249.5981,250.5046,8929.0
2019-07-19 09:35:00,271.03,272.51,270.81,271.81,2619.0,250.7081,252.0771,250.5046,251.4296,2619.0
2019-07-19 09:40:00,272.18,272.8,272.18,272.62,3324.0,251.7719,252.3454,251.7719,252.1789,3324.0
2019-07-19 09:45:00,272.64,273.24,272.3,273.0,4600.0,252.1974,252.7524,251.8829,252.5304,4600.0
2019-07-19 09:50:00,273.12,273.19,272.0,272.12,4577.0,252.6414,252.7061,251.6054,251.7164,4577.0
2019-07-19 09:55:00,271.89,271.93,271.62,271.87,1130.0,251.5036,251.5406,251.2538,251.4851,1130.0
2019-07-19 10:00:00,272.04,272.48,272.04,272.27,1600.0,251.6424,252.0494,251.6424,251.8551,1600.0
2019-07-19 10:05:00,271.97,272.03,271.58,271.68,1400.0,251.5776,251.6331,251.2168,251.3093,1400.0
2019-07-19 10:10:00,271.67,271.71,270.97,270.97,1070.0,251.3001,251.3371,250.6526,250.6526,1070.0
2019-07-19 10:15:00,270.97,271.18,270.8,271.1,2796.0,250.6526,250.8468,250.4953,250.7728,2796.0
2019-07-19 10:20:00,271.15,271.15,270.99,270.99,400.0,250.8191,250.8191,250.6711,250.6711,400.0
2019-07-19 10:25:00,270.99,271.14,270.47,270.75,1370.0,250.6711,250.8098,250.1901,250.4491,1370.0
2019-07-19 10:30:00,270.85,271.25,270.84,271.21,1700.0,250.5416,250.9116,250.5323,250.8746,1700.0
2019-07-19 10:35:00,271.06,271.39,271.06,271.38,1000.0,250.7358,251.0411,250.7358,251.0318,1000.0
2019-07-19 10:40:00,271.15,271.48,270.87,270.98,3067.0,250.8191,251.1243,250.5601,250.6618,3067.0
2019-07-19 10:45:00,270.86,271.0,270.59,270.59,1825.0,250.5508,250.6803,250.3011,250.3011,1825.0
2019-07-19 10:50:00,270.55,271.03,270.55,270.93,705.0,250.2641,250.7081,250.2641,250.6156,705.0
2019-07-19 10:55:00,270.94,271.1,270.82,270.99,1400.0,250.6248,250.7728,250.5138,250.6711,1400.0
2019-07-19 11:00:00,271.13,271.15,270.86,271.09,1800.0,250.8006,250.8191,250.5508,250.7636,1800.0
2019-07-19 11:05:00,271.27,271.38,270.91,270.94,1635.0,250.9301,251.0318,250.5971,250.6248,1635.0
2019-07-19 11:10:00,270.83,271.61,270.83,271.52,2499.0,250.5231,251.2446,250.5231,251.1613,2499.0
2019-07-19 11:15:00,271.48,271.48,271.17,271.35,700.0,251.1243,251.1243,250.8376,251.0041,700.0
2019-07-19 11:20:00,271.47,271.7,271.37,271.61,1900.0,251.1151,251.3278,251.0226,251.2446,1900.0
2019-07-19 11:25:00,271.74,271.74,271.22,271.48,1808.0,251.3648,251.3648,250.8838,251.1243,1808.0
2019-07-19 11:30:00,271.53,271.6,271.15,271.27,2590.0,251.1706,251.2353,250.8191,250.9301,2590.0
2019-07-19 11:35:00,271.28,271.28,270.58,270.58,2219.0,250.9393,250.9393,250.2918,250.2918,2219.0
2019-07-19 11:40:00,270.38,270.4,270.24,270.35,1500.0,250.1068,250.1253,249.9773,250.0791,1500.0
2019-07-19 11:45:00,270.34,270.34,270.03,270.28,2350.0,250.0698,250.0698,249.7831,250.0143,2350.0
2019-07-19 11:50:00,270.35,270.47,270.28,270.46,900.0,250.0791,250.1901,250.0143,250.1808,900.0
2019-07-19 11:55:00,270.36,270.58,270.35,270.49,1872.0,250.0883,250.2918,250.0791,250.2086,1872.0
2019-07-19 12:00:00,270.67,270.9,270.57,270.7,5084.0,250.3751,250.5878,250.2826,250.4028,5084.0
2019-07-19 12:05:00,270.96,271.16,270.89,270.96,2506.0,250.6433,250.8283,250.5786,250.6433,2506.0
2019-07-19 12:10:00,271.06,271.06,270.88,270.91,500.0,250.7358,250.7358,250.5693,250.5971,500.0
2019-07-19 12:15:00,271.01,271.12,270.84,270.91,1400.0,250.6896,250.7913,250.5323,250.5971,1400.0
2019-07-19 12:20:00,270.83,270.95,270.82,270.85,1400.0,250.5231,250.6341,250.5138,250.5416,1400.0
2019-07-19 12:25:00,270.79,271.1,270.79,270.96,1500.0,250.4861,250.7728,250.4861,250.6433,1500.0
2019-07-19 12:30:00,270.9,271.08,270.9,271.08,1963.0,250.5878,250.7543,250.5878,250.7543,1963.0
2019-07-19 12:35:00,271.01,271.17,271.01,271.16,1573.0,250.6896,250.8376,250.6896,250.8283,1573.0
2019-07-19 12:40:00,271.21,271.21,270.94,270.94,1000.0,250.8746,250.8746,250.6248,250.6248,1000.0
2019-07-19 12:45:00,271.05,271.24,271.05,271.13,800.0,250.7266,250.9023,250.7266,250.8006,800.0
2019-07-19 12:50:00,271.23,271.33,271.11,271.12,1977.0,250.8931,250.9856,250.7821,250.7913,1977.0
2019-07-19 12:55:00,271.13,271.21,271.04,271.07,1050.0,250.8006,250.8746,250.7173,250.7451,1050.0
2019-07-19 13:00:00,271.12,271.12,270.86,270.87,1000.0,250.7913,250.7913,250.5508,250.5601,1000.0
2019-07-19 13:05:00,271.13,271.33,271.1,271.22,1918.0,250.8006,250.9856,250.7728,250.8838,1918.0
2019-07-19 13:10:00,271.2,271.25,271.18,271.18,800.0,250.8653,250.9116,250.8468,250.8468,800.0
2019-07-19 13:15:00,270.97,271.11,270.97,271.09,300.0,250.6526,250.7821,250.6526,250.7636,300.0
2019-07-19 13:20:00,271.08,271.33,271.0,271.33,2420.0,250.7543,250.9856,250.6803,250.9856,2420.0
2019-07-19 13:25:00,271.32,271.33,271.05,271.07,1936.0,250.9763,250.9856,250.7266,250.7451,1936.0
2019-07-19 13:30:00,271.08,271.25,270.97,271.25,800.0,250.7543,250.9116,250.6526,250.9116,800.0
2019-07-19 13:35:00,271.27,271.31,270.92,270.92,1000.0,250.9301,250.9671,250.6063,250.6063,1000.0
2019-07-19 13:40:00,270.8,271.05,270.75,271.0,1705.0,250.4953,250.7266,250.4491,250.6803,1705.0
2019-07-19 13:45:00,270.92,271.03,270.92,271.03,800.0,250.6063,250.7081,250.6063,250.7081,800.0
2019-07-19 13:50:00,271.06,271.14,270.76,270.76,1000.0,250.7358,250.8098,250.4583,250.4583,1000.0
2019-07-19 13:55:00,270.63,270.72,270.5,270.72,1909.0,250.3381,250.4213,250.2178,250.4213,1909.0
2019-07-19 14:00:00,270.74,270.97,270.59,270.65,1200.0,250.4398,250.6526,250.3011,250.3566,1200.0
2019-07-19 14:05:00,270.59,270.67,270.36,270.36,800.0,250.3011,250.3751,250.0883,250.0883,800.0
2019-07-19 14:10:00,270.04,270.43,270.04,270.2,2000.0,249.7923,250.1531,249.7923,249.9403,2000.0
2019-07-19 14:15:00,270.12,270.18,269.93,270.18,1043.0,249.8663,249.9218,249.6906,249.9218,1043.0
2019-07-19 14:20:00,270.09,270.23,270.05,270.05,1100.0,249.8386,249.9681,249.8016,249.8016,1100.0
2019-07-19 14:25:00,270.03,270.03,269.44,269.67,2480.0,249.7831,249.7831,249.2373,249.4501,2480.0
2019-07-19 14:30:00,269.66,269.67,269.29,269.29,1304.0,249.4408,249.4501,249.0986,249.0986,1304.0
2019-07-19 14:35:00,269.28,269.43,269.09,269.21,1900.0,249.0893,249.2281,248.9135,249.0245,1900.0
2019-07-19 14:40:00,269.27,269.5,269.27,269.48,1401.0,249.0801,249.2928,249.0801,249.2743,1401.0
2019-07-19 14:45:00,269.29,269.29,269.0,269.17,1700.0,249.0986,249.0986,248.8303,248.9875,1700.0
2019-07-19 14:50:00,269.19,269.41,269.17,269.21,1400.0,249.006,249.2096,248.9875,249.0245,1400.0
2019-07-19 14:55:00,269.19,269.21,268.91,269.21,1700.0,249.006,249.0245,248.747,249.0245,1700.0
2019-07-19 15:00:00,269.05,269.05,268.72,268.76,1700.0,248.8765,248.8765,248.5713,248.6083,1700.0
2019-07-19 15:05:00,268.66,268.97,268.66,268.77,1984.0,248.5158,248.8025,248.5158,248.6175,1984.0
2019-07-19 15:10:00,268.62,268.73,268.52,268.73,1900.0,248.4788,248.5805,248.3863,248.5805,1900.0
2019-07-19 15:15:00,268.84,268.9,268.52,268.76,1832.0,248.6823,248.7378,248.3863,248.6083,1832.0
2019-07-19 15:20:00,268.63,268.63,268.3,268.62,1963.0,248.488,248.488,248.1828,248.4788,1963.0
2019-07-19 15:25:00,268.68,268.88,268.67,268.82,2500.0,248.5343,248.7193,248.525,248.6638,2500.0
2019-07-19 15:30:00,269.13,269.13,268.71,268.91,1976.0,248.9505,248.9505,248.562,248.747,1976.0
2019-07-19 15:35:00,268.89,269.07,268.75,268.99,6277.0,248.7285,248.895,248.599,248.821,6277.0
2019-07-19 15:40:00,268.94,269.25,268.56,269.25,5595.0,248.7748,249.0616,248.4233,249.0616,5595.0
2019-07-19 15:45:00,269.16,269.16,268.22,268.3,6008.0,248.9783,248.9783,248.1088,248.1828,6008.0
2019-07-19 15:50:00,268.22,268.22,267.61,267.84,23893.0,248.1088,248.1088,247.5445,247.7573,23893.0
2019-07-19 15:55:00,267.78,267.88,267.09,267.23,40105.0,247.7018,247.7943,247.0635,247.193,40105.0
2019-07-22 09:30:00,268.84,269.66,268.84,269.65,4498.0,248.6823,249.4408,248.6823,249.4316,4498.0
2019-07-22 09:35:00,269.21,270.9,269.21,270.46,3544.0,249.0245,250.5878,249.0245,250.1808,3544.0
2019-07-22 09:40:00,270.31,271.0,270.31,270.99,2800.0,250.0421,250.6803,250.0421,250.6711,2800.0
2019-07-22 09:45:00,271.03,272.14,270.94,272.14,3300.0,250.7081,251.7349,250.6248,251.7349,3300.0
2019-07-22 09:50:00,271.99,272.17,271.13,271.13,3500.0,251.5961,251.7626,250.8006,250.8006,3500.0
2019-07-22 09:55:00,271.25,271.4,270.34,270.66,3375.0,250.9116,251.0503,250.0698,250.3658,3375.0
2019-07-22 10:00:00,270.82,271.03,270.6,270.68,2019.0,250.5138,250.7081,250.3103,250.3843,2019.0
2019-07-22 10:05:00,270.35,270.79,269.98,270.2,3445.0,250.0791,250.4861,249.7368,249.9403,3445.0
2019-07-22 10:10:00,270.17,270.17,268.89,269.16,1700.0,249.9126,249.9126,248.7285,248.9783,1700.0
2019-07-22 10:15:00,268.92,269.63,268.91,269.28,4486.0,248.7563,249.4131,248.747,249.0893,4486.0
2019-07-22 10:20:00,269.41,269.41,268.97,269.05,1906.0,249.2096,249.2096,248.8025,248.8765,1906.0
2019-07-22 10:25:00,269.08,269.34,269.08,269.34,900.0,248.9043,249.1448,248.9043,249.1448,900.0
2019-07-22 10:30:00,269.49,269.49,268.78,268.79,2623.0,249.2836,249.2836,248.6268,248.636,2623.0
2019-07-22 10:35:00,268.82,269.16,268.72,268.74,2427.0,248.6638,248.9783,248.5713,248.5898,2427.0
2019-07-22 10:40:00,268.77,268.91,268.41,268.42,2301.0,248.6175,248.747,248.2845,248.2938,2301.0
2019-07-22 10:45:00,268.29,268.47,268.14,268.47,1900.0,248.1735,248.34,248.0348,248.34,1900.0
2019-07-22 10:50:00,268.58,268.88,268.42,268.88,2000.0,248.4418,248.7193,248.2938,248.7193,2000.0
2019-07-22 10:55:00,269.1,269.63,269.02,269.46,1900.0,248.9228,249.4131,248.8488,249.2558,1900.0
2019-07-22 11:00:00,269.43,269.45,268.69,268.69,2700.0,249.2281,249.2466,248.5435,248.5435,2700.0
2019-07-22 11:05:00,268.71,268.9,268.27,268.27,2100.0,248.562,248.7378,248.155,248.155,2100.0
2019-07-22 11:10:00,268.32,268.32,268.02,268.25,2700.0,248.2013,248.2013,247.9238,248.1365,2700.0
2019-07-22 11:15:00,268.07,268.68,268.07,268.42,1141.0,247.97,248.5343,247.97,248.2938,1141.0
2019-07-22 11:20:00,268.38,268.8,268.38,268.8,2600.0,248.2568,248.6453,248.2568,248.6453,2600.0
2019-07-22 11:25:00,268.58,268.78,268.21,268.37,3900.0,248.4418,248.6268,248.0995,248.2475,3900.0
2019-07-22 11:30:00,268.23,268.37,268.0,268.35,3100.0,248.118,248.2475,247.9053,248.229,3100.0
2019-07-22 11:35:00,268.57,269.39,268.57,269.39,768.0,248.4325,249.1911,248.4325,249.1911,768.0
2019-07-22 11:40:00,268.95,269.07,268.95,269.07,300.0,248.784,248.895,248.784,248.895,300.0
2019-07-22 11:45:00,269.15,269.44,269.13,269.44,2254.0,248.969,249.2373,248.9505,249.2373,2254.0
2019-07-22 11:50:00,269.44,269.71,269.37,269.71,1900.0,249.2373,249.4871,249.1726,249.4871,1900.0
2019-07-22 11:55:00,269.6,269.64,269.48,269.48,1102.0,249.3853,249.4223,249.2743,249.2743,1102.0
2019-07-22 12:00:00,269.54,269.84,269.53,269.57,1900.0,249.3298,249.6073,249.3206,249.3576,1900.0
2019-07-22 12:05:00,269.57,269.58,269.27,269.52,1900.0,249.3576,249.3668,249.0801,249.3113,1900.0
2019-07-22 12:10:00,269.43,269.43,269.16,269.34,2300.0,249.2281,249.2281,248.9783,249.1448,2300.0
2019-07-22 12:15:00,269.38,269.86,269.38,269.86,1200.0,249.1818,249.6258,249.1818,249.6258,1200.0
2019-07-22 12:20:00,269.85,270.0,269.83,269.94,2576.0,249.6166,249.7553,249.5981,249.6998,2576.0
2019-07-22 12:25:00,269.96,270.02,269.74,269.82,1095.0,249.7183,249.7738,249.5148,249.5888,1095.0
2019-07-22 12:30:00,269.81,270.11,269.81,270.06,1700.0,249.5796,249.8571,249.5796,249.8108,1700.0
2019-07-22 12:35:00,270.01,270.24,269.92,270.19,1000.0,249.7646,249.9773,249.6813,249.9311,1000.0
2019-07-22 12:40:00,269.98,270.5,269.97,270.37,1900.0,249.7368,250.2178,249.7276,250.0976,1900.0
2019-07-22 12:45:00,270.36,270.36,269.89,270.32,2400.0,250.0883,250.0883,249.6536,250.0513,2400.0
2019-07-22 12:50:00,270.24,270.28,270.18,270.19,1027.0,249.9773,250.0143,249.9218,249.9311,1027.0
2019-07-22 12:55:00,270.3,270.43,270.23,270.36,1206.0,250.0328,250.1531,249.9681,250.0883,1206.0
2019-07-22 13:00:00,270.23,270.36,270.23,270.33,900.0,249.9681,250.0883,249.9681,250.0606,900.0
2019-07-22 13:05:00,270.32,270.5,270.26,270.32,1400.0,250.0513,250.2178,249.9958,250.0513,1400.0
2019-07-22 13:10:00,270.32,270.86,270.06,270.74,5301.0,250.0513,250.5508,249.8108,250.4398,5301.0
2019-07-22 13:15:00,270.73,271.05,270.56,270.98,1100.0,250.4306,250.7266,250.2733,250.6618,1100.0
2019-07-22 13:20:00,271.03,271.03,270.94,270.94,500.0,250.7081,250.7081,250.6248,250.6248,500.0
2019-07-22 13:25:00,271.02,271.11,270.96,271.06,1400.0,250.6988,250.7821,250.6433,250.7358,1400.0
2019-07-22 13:30:00,271.09,271.36,271.08,271.27,1500.0,250.7636,251.0133,250.7543,250.9301,1500.0
2019-07-22 13:35:00,271.14,271.45,271.14,271.31,2500.0,250.8098,251.0966,250.8098,250.9671,2500.0
2019-07-22 13:40:00,271.31,271.4,271.23,271.24,3200.0,250.9671,251.0503,250.8931,250.9023,3200.0
2019-07-22 13:45:00,271.25,271.45,271.05,271.05,1800.0,250.9116,251.0966,250.7266,250.7266,1800.0
2019-07-22 13:50:00,271.04,271.1,270.88,270.92,1900.0,250.7173,250.7728,250.5693,250.6063,1900.0
2019-07-22 13:55:00,270.99,271.5,270.93,271.41,4600.0,250.6711,251.1428,250.6156,251.0596,4600.0
2019-07-22 14:00:00,271.45,271.87,271.4,271.7,2900.0,251.0966,251.4851,251.0503,251.3278,2900.0
2019-07-22 14:05:00,271.67,271.67,271.27,271.27,1803.0,251.3001,251.3001,250.9301,250.9301,1803.0
2019-07-22 14:10:00,271.26,271.58,271.15,271.51,1900.0,250.9208,251.2168,250.8191,251.1521,1900.0
2019-07-22 14:15:00,271.37,271.6,271.37,271.6,1600.0,251.0226,251.2353,251.0226,251.2353,1600.0
2019-07-22 14:20:00,271.52,271.56,271.25,271.56,2700.0,251.1613,251.1983,250.9116,251.1983,2700.0
2019-07-22 14:25:00,271.57,271.66,271.39,271.46,2002.0,251.2076,251.2908,251.0411,251.1058,2002.0
2019-07-22 14:30:00,271.36,271.41,270.98,270.98,2301.0,251.0133,251.0596,250.6618,250.6618,2301.0
2019-07-22 14:35:00,270.98,271.28,270.91,270.99,1800.0,250.6618,250.9393,250.5971,250.6711,1800.0
2019-07-22 14:40:00,270.85,270.99,270.73,270.86,3600.0,250.5416,250.6711,250.4306,250.5508,3600.0
2019-07-22 14:45:00,270.7,270.7,270.58,270.59,800.0,250.4028,250.4028,250.2918,250.3011,800.0
2019-07-22 14:50:00,270.6,270.68,270.38,270.38,1200.0,250.3103,250.3843,250.1068,250.1068,1200.0
2019-07-22 14:55:00,270.4,270.4,270.14,270.14,1800.0,250.1253,250.1253,249.8848,249.8848,1800.0
2019-07-22 15:00:00,270.13,271.11,270.12,270.89,5374.0,249.8756,250.7821,249.8663,250.5786,5374.0
2019-07-22 15:05:00,270.79,270.8,270.65,270.68,1900.0,250.4861,250.4953,250.3566,250.3843,1900.0
2019-07-22 15:10:00,270.73,270.93,270.63,270.93,3628.0,250.4306,250.6156,250.3381,250.6156,3628.0
2019-07-22 15:15:00,270.93,271.12,268.95,268.97,35437.0,250.6156,250.7913,248.784,248.8025,35437.0
2019-07-22 15:20:00,269.05,269.65,269.04,269.65,10748.0,248.8765,249.4316,248.8673,249.4316,10748.0
2019-07-22 15:25:00,269.65,270.15,269.27,270.01,8733.0,249.4316,249.8941,249.0801,249.7646,8733.0
2019-07-22 15:30:00,269.88,269.98,269.63,269.64,3702.0,249.6443,249.7368,249.4131,249.4223,3702.0
2019-07-22 15:35:00,269.69,269.77,269.29,269.46,5294.0,249.4686,249.5426,249.0986,249.2558,5294.0
2019-07-22 15:40:00,269.36,270.01,269.35,269.59,6400.0,249.1633,249.7646,249.1541,249.3761,6400.0
2019-07-22 15:45:00,269.56,270.12,269.55,269.84,8165.0,249.3483,249.8663,249.3391,249.6073,8165.0
2019-07-22 15:50:00,269.8,269.9,269.41,269.6,5532.0,249.5703,249.6628,249.2096,249.3853,5532.0
2019-07-22 15:55:00,269.54,269.65,269.26,269.51,18034.0,249.3298,249.4316,249.0708,249.3021,18034.0
2019-07-23 09:30:00,271.13,271.53,270.99,270.99,2907.0,250.8006,251.1706,250.6711,250.6711,2907.0
2019-07-23 09:35:00,271.31,271.33,270.74,271.08,3390.0,250.9671,250.9856,250.4398,250.7543,3390.0
2019-07-23 09:40:00,271.18,272.16,271.18,271.99,3900.0,250.8468,251.7534,250.8468,251.5961,3900.0
2019-07-23 09:45:00,271.85,271.85,271.21,271.55,1050.0,251.4666,251.4666,250.8746,251.1891,1050.0
2019-07-23 09:50:00,272.12,272.49,271.63,271.65,3600.0,251.7164,252.0586,251.2631,251.2816,3600.0
2019-07-23 09:55:00,271.79,271.87,271.32,271.7,1800.0,251.4111,251.4851,250.9763,251.3278,1800.0
2019-07-23 10:00:00,271.75,272.03,271.42,271.71,3511.0,251.3741,251.6331,251.0688,251.3371,3511.0
2019-07-23 10:05:00,271.69,272.11,271.36,271.82,2600.0,251.3186,251.7071,251.0133,251.4389,2600.0
2019-07-23 10:10:00,271.63,271.83,271.44,271.45,2710.0,251.2631,251.4481,251.0873,251.0966,2710.0
2019-07-23 10:15:00,271.4,271.45,270.88,270.88,1200.0,251.0503,251.0966,250.5693,250.5693,1200.0
2019-07-23 10:20:00,270.7,271.52,270.58,271.52,3507.0,250.4028,251.1613,250.2918,251.1613,3507.0
2019-07-23 10:25:00,271.53,271.53,271.3,271.3,700.0,251.1706,251.1706,250.9578,250.9578,700.0
2019-07-23 10:30:00,271.38,272.07,271.38,271.98,4300.0,251.0318,251.6701,251.0318,251.5869,4300.0
2019-07-23 10:35:00,272.1,272.34,272.08,272.33,3200.0,251.6979,251.9199,251.6794,251.9106,3200.0
2019-07-23 10:40:00,272.5,272.95,272.49,272.69,3328.0,252.0679,252.4841,252.0586,252.2436,3328.0
2019-07-23 10:45:00,272.78,273.38,272.59,272.6,3107.0,252.3269,252.8819,252.1511,252.1604,3107.0
2019-07-23 10:50:00,272.66,272.66,272.35,272.43,1800.0,252.2159,252.2159,251.9291,252.0031,1800.0
2019-07-23 10:55:00,272.24,272.87,272.18,272.5,3101.0,251.8274,252.4101,251.7719,252.0679,3101.0
2019-07-23 11:00:00,272.28,272.28,272.04,272.05,2300.0,251.8644,251.8644,251.6424,251.6516,2300.0
2019-07-23 11:05:00,272.19,272.44,271.86,271.94,4970.0,251.7811,252.0124,251.4759,251.5499,4970.0
2019-07-23 11:10:00,271.95,272.24,271.95,272.14,3200.0,251.5591,251.8274,251.5591,251.7349,3200.0
2019-07-23 11:15:00,272.12,272.56,272.12,272.24,2989.0,251.7164,252.1234,251.7164,251.8274,2989.0
2019-07-23 11:20:00,272.23,272.74,272.15,272.73,3000.0,251.8181,252.2899,251.7441,252.2806,3000.0
2019-07-23 11:25:00,272.6,272.6,272.25,272.38,1600.0,252.1604,252.1604,251.8366,251.9569,1600.0
2019-07-23 11:30:00,272.36,272.49,271.87,271.87,1400.0,251.9384,252.0586,251.4851,251.4851,1400.0
2019-07-23 11:35:00,271.78,272.31,271.78,272.18,1985.0,251.4018,251.8921,251.4018,251.7719,1985.0
2019-07-23 11:40:00,272.02,272.2,271.93,272.1,2334.0,251.6239,251.7904,251.5406,251.6979,2334.0
2019-07-23 11:45:00,272.02,272.11,272.02,272.11,200.0,251.6239,251.7071,251.6239,251.7071,200.0
2019-07-23 11:50:00,272.28,272.38,272.09,272.09,2900.0,251.8644,251.9569,251.6886,251.6886,2900.0
2019-07-23 11:55:00,272.21,272.21,271.74,271.83,5347.0,251.7996,251.7996,251.3648,251.4481,5347.0
2019-07-23 12:00:00,271.92,272.39,271.92,272.39,1200.0,251.5314,251.9661,251.5314,251.9661,1200.0
2019-07-23 12:05:00,272.4,272.4,272.14,272.16,1709.0,251.9754,251.9754,251.7349,251.7534,1709.0
2019-07-23 12:10:00,272.16,272.37,272.15,272.15,1000.0,251.7534,251.9476,251.7441,251.7441,1000.0
2019-07-23 12:15:00,272.33,272.37,272.19,272.29,4230.0,251.9106,251.9476,251.7811,251.8736,4230.0
2019-07-23 12:20:00,272.26,272.47,272.01,272.3,4096.0,251.8459,252.0401,251.6146,251.8829,4096.0
2019-07-23 12:25:00,272.33,272.42,272.01,272.42,1700.0,251.9106,251.9939,251.6146,251.9939,1700.0
2019-07-23 12:30:00,272.31,273.37,272.31,273.37,3776.0,251.8921,252.8726,251.8921,252.8726,3776.0
2019-07-23 12:35:00,273.48,274.24,273.47,274.21,3717.0,252.9744,253.6774,252.9651,253.6496,3717.0
2019-07-23 12:40:00,274.31,274.55,274.2,274.55,3827.0,253.7421,253.9642,253.6404,253.9642,3827.0
2019-07-23 12:45:00,274.44,274.7,273.93,273.96,4544.0,253.8624,254.1029,253.3906,253.4184,4544.0
2019-07-23 12:50:00,273.93,274.17,273.6,274.17,2600.0,253.3906,253.6126,253.0854,253.6126,2600.0
2019-07-23 12:55:00,274.17,274.21,273.94,274.17,1914.0,253.6126,253.6496,253.3999,253.6126,1914.0
2019-07-23 13:00:00,274.1,274.1,273.98,274.0,800.0,253.5479,253.5479,253.4369,253.4554,800.0
2019-07-23 13:05:00,274.15,274.24,273.84,274.04,7110.0,253.5941,253.6774,253.3074,253.4924,7110.0
2019-07-23 13:10:00,274.02,274.9,274.02,274.9,7755.0,253.4739,254.2879,253.4739,254.2879,7755.0
2019-07-23 13:15:00,274.75,274.83,274.5,274.53,6319.0,254.1492,254.2232,253.9179,253.9457,6319.0
2019-07-23 13:20:00,274.53,274.67,274.37,274.44,2400.0,253.9457,254.0752,253.7977,253.8624,2400.0
2019-07-23 13:25:00,274.39,274.77,274.26,274.76,4221.0,253.8162,254.1677,253.6959,254.1584,4221.0
2019-07-23 13:30:00,274.77,274.93,274.59,274.93,4572.0,254.1677,254.3157,254.0012,254.3157,4572.0
2019-07-23 13:35:00,274.93,274.93,274.5,274.78,6841.0,254.3157,254.3157,253.9179,254.1769,6841.0
2019-07-23 13:40:00,274.72,275.56,274.64,275.38,2780.0,254.1214,254.8984,254.0474,254.7319,2780.0
2019-07-23 13:45:00,275.57,275.66,275.28,275.31,2800.0,254.9077,254.9909,254.6394,254.6672,2800.0
2019-07-23 13:50:00,275.52,275.52,275.23,275.31,2138.0,254.8614,254.8614,254.5932,254.6672,2138.0
2019-07-23 13:55:00,275.29,275.8,275.29,275.79,4100.0,254.6487,255.1204,254.6487,255.1112,4100.0
2019-07-23 14:00:00,275.86,275.96,275.58,275.69,5344.0,255.1759,255.2684,254.9169,255.0187,5344.0
2019-07-23 14:05:00,275.7,275.99,275.67,275.86,4587.0,255.0279,255.2962,255.0002,255.1759,4587.0
2019-07-23 14:10:00,275.96,276.49,275.86,276.46,5900.0,255.2684,255.7587,255.1759,255.7309,5900.0
2019-07-23 14:15:00,276.46,276.46,276.02,276.4,6495.0,255.7309,255.7309,255.3239,255.6754,6495.0
2019-07-23 14:20:00,276.43,277.27,276.43,276.87,10049.0,255.7032,256.4802,255.7032,256.1102,10049.0
2019-07-23 14:25:00,276.87,276.88,276.51,276.74,4600.0,256.1102,256.1195,255.7772,255.9899,4600.0
2019-07-23 14:30:00,276.74,276.83,276.64,276.78,4702.0,255.9899,256.0732,255.8974,256.0269,4702.0
2019-07-23 14:35:00,276.85,277.13,276.76,277.12,3725.0,256.0917,256.3507,256.0084,256.3415,3725.0
2019-07-23 14:40:00,277.17,277.43,277.06,277.43,4922.0,256.3877,256.6282,256.286,256.6282,4922.0
2019-07-23 14:45:00,277.43,277.62,277.36,277.6,5720.0,256.6282,256.804,256.5635,256.7855,5720.0
2019-07-23 14:50:00,277.55,277.73,277.47,277.55,6918.0,256.7392,256.9057,256.6652,256.7392,6918.0
2019-07-23 14:55:00,277.61,277.87,277.44,277.81,13053.0,256.7947,257.0352,256.6375,256.9797,13053.0
2019-07-23 15:00:00,277.75,277.82,277.67,277.79,5800.0,256.9242,256.989,256.8502,256.9612,5800.0
2019-07-23 15:05:00,277.8,278.34,277.8,278.29,6206.0,256.9705,257.47,256.9705,257.4237,6206.0
2019-07-23 15:10:00,278.34,278.54,278.24,278.49,10367.0,257.47,257.655,257.3775,257.6087,10367.0
2019-07-23 15:15:00,278.55,278.55,277.9,278.11,12813.0,257.6642,257.6642,257.063,257.2572,12813.0
2019-07-23 15:20:00,278.11,278.46,277.84,277.88,6740.0,257.2572,257.581,257.0075,257.0445,6740.0
2019-07-23 15:25:00,277.93,278.03,277.78,277.97,9179.0,257.0907,257.1832,256.952,257.1277,9179.0
2019-07-23 15:30:00,277.98,278.74,277.86,278.6,8621.0,257.137,257.84,257.026,257.7105,8621.0
2019-07-23 15:35:00,278.58,278.62,278.24,278.44,7951.0,257.692,257.729,257.3775,257.5625,7951.0
2019-07-23 15:40:00,278.46,278.65,278.04,278.22,12225.0,257.581,257.7567,257.1925,257.359,12225.0
2019-07-23 15:45:00,278.17,278.33,278.12,278.22,11737.0,257.3127,257.4607,257.2665,257.359,11737.0
2019-07-23 15:50:00,278.26,278.72,278.1,278.67,15469.0,257.396,257.8215,257.248,257.7752,15469.0
2019-07-23 15:55:00,278.68,279.19,278.66,278.66,43794.0,257.7845,258.2562,257.766,257.766,43794.0
2019-07-24 09:30:00,284.36,291.39,284.36,287.92,27609.0,263.0386,269.5415,263.0386,266.3317,27609.0
2019-07-24 09:35:00,287.44,292.8,286.07,289.88,21174.0,265.8877,270.8458,264.6204,268.1447,21174.0
2019-07-24 09:40:00,289.46,290.96,288.2,288.31,35750.0,267.7562,269.1437,266.5907,266.6924,35750.0
2019-07-24 09:45:00,287.7,289.69,287.63,288.25,15079.0,266.1282,267.969,266.0634,266.6369,15079.0
2019-07-24 09:50:00,287.93,292.45,287.19,292.0,23206.0,266.3409,270.522,265.6564,270.1057,23206.0
2019-07-24 09:55:00,292.0,293.91,291.1,292.19,24065.0,270.1057,271.8725,269.2732,270.2815,24065.0
2019-07-24 10:00:00,291.0,293.81,290.78,293.51,11082.0,269.1807,271.78,268.9772,271.5025,11082.0
2019-07-24 10:05:00,293.5,296.78,293.5,296.06,26957.0,271.4933,274.5273,271.4933,273.8613,26957.0
2019-07-24 10:10:00,296.41,296.63,294.33,295.73,31534.0,274.1851,274.3886,272.261,273.5561,31534.0
2019-07-24 10:15:00,295.94,296.99,294.64,296.98,14949.0,273.7503,274.7216,272.5478,274.7123,14949.0
2019-07-24 10:20:00,296.65,296.94,293.69,293.87,27608.0,274.4071,274.6753,271.669,271.8355,27608.0
2019-07-24 10:25:00,294.02,296.0,293.65,295.97,17232.0,271.9743,273.8058,271.632,273.7781,17232.0
2019-07-24 10:30:00,296.13,296.83,295.21,296.44,9016.0,273.9261,274.5736,273.0751,274.2128,9016.0
2019-07-24 10:35:00,296.16,298.99,296.16,298.63,21194.0,273.9538,276.5716,273.9538,276.2386,21194.0
2019-07-24 10:40:00,298.41,298.96,296.87,297.19,6520.0,276.0351,276.5439,274.6106,274.9066,6520.0
2019-07-24 10:45:00,297.41,298.05,297.04,297.61,7608.0,275.1101,275.7021,274.7678,275.2951,7608.0
2019-07-24 10:50:00,297.29,297.53,296.04,297.17,7770.0,274.9991,275.2211,273.8428,274.8881,7770.0
2019-07-24 10:55:00,297.16,297.57,296.69,297.15,11152.0,274.8788,275.2581,274.4441,274.8696,11152.0
2019-07-24 11:00:00,297.15,297.15,294.79,295.3,13600.0,274.8696,274.8696,272.6866,273.1583,13600.0
2019-07-24 11:05:00,295.76,296.35,295.25,295.96,6198.0,273.5838,274.1296,273.1121,273.7688,6198.0
2019-07-24 11:10:00,295.97,296.6,294.7,296.11,10363.0,273.7781,274.3608,272.6033,273.9076,10363.0
2019-07-24 11:15:00,296.34,296.89,296.34,296.58,7821.0,274.1203,274.6291,274.1203,274.3423,7821.0
2019-07-24 11:20:00,296.56,297.09,296.29,297.09,7813.0,274.3238,274.8141,274.0741,274.8141,7813.0
2019-07-24 11:25:00,296.89,297.25,296.72,297.01,5941.0,274.6291,274.9621,274.4718,274.7401,5941.0
2019-07-24 11:30:00,297.23,298.46,296.77,298.46,8172.0,274.9436,276.0814,274.5181,276.0814,8172.0
2019-07-24 11:35:00,298.4,298.65,298.26,298.26,5515.0,276.0259,276.2571,275.8964,275.8964,5515.0
2019-07-24 11:40:00,298.28,298.79,298.23,298.55,5054.0,275.9149,276.3866,275.8686,276.1646,5054.0
2019-07-24 11:45:00,298.56,298.79,298.34,298.64,4103.0,276.1739,276.3866,275.9704,276.2479,4103.0
2019-07-24 11:50:00,298.79,299.45,298.79,299.41,7601.0,276.3866,276.9971,276.3866,276.9601,7601.0
2019-07-24 11:55:00,299.44,299.71,299.32,299.63,10706.0,276.9879,277.2376,276.8769,277.1636,10706.0
2019-07-24 12:00:00,299.71,300.81,299.71,300.81,12971.0,277.2376,278.2552,277.2376,278.2552,12971.0
2019-07-24 12:05:00,300.93,301.37,299.3,299.3,23229.0,278.3662,278.7732,276.8584,276.8584,23229.0
2019-07-24 12:10:00,299.51,300.22,299.18,300.09,11305.0,277.0526,277.7094,276.7474,277.5892,11305.0
2019-07-24 12:15:00,299.99,300.03,299.51,300.03,11577.0,277.4967,277.5337,277.0526,277.5337,11577.0
2019-07-24 12:20:00,300.03,300.03,299.27,299.27,4236.0,277.5337,277.5337,276.8306,276.8306,4236.0
2019-07-24 12:25:00,299.22,299.99,299.22,299.63,3950.0,276.7844,277.4967,276.7844,277.1636,3950.0
2019-07-24 12:30:00,299.69,299.88,299.35,299.36,3485.0,277.2191,277.3949,276.9046,276.9139,3485.0
2019-07-24 12:35:00,299.3,300.0,299.27,299.83,3901.0,276.8584,277.5059,276.8306,277.3487,3901.0
2019-07-24 12:40:00,299.82,300.24,299.78,300.12,6500.0,277.3394,277.7279,277.3024,277.6169,6500.0
2019-07-24 12:45:00,300.13,301.13,300.08,301.07,11293.0,277.6262,278.5512,277.5799,278.4957,11293.0
2019-07-24 12:50:00,301.1,302.11,300.84,302.11,10461.0,278.5234,279.4577,278.2829,279.4577,10461.0
2019-07-24 12:55:00,302.0,302.29,300.52,300.52,20624.0,279.3559,279.6242,277.9869,277.9869,20624.0
2019-07-24 13:00:00,300.33,300.33,299.73,300.0,70750.0,277.8112,277.8112,277.2562,277.5059,70750.0
2019-07-24 13:05:00,300.0,300.31,299.01,300.04,19410.0,277.5059,277.7927,276.5901,277.5429,19410.0
2019-07-24 13:10:00,300.03,301.03,300.02,301.03,12674.0,277.5337,278.4587,277.5244,278.4587,12674.0
2019-07-24 13:15:00,301.29,301.65,300.95,300.95,3200.0,278.6992,279.0322,278.3847,278.3847,3200.0
2019-07-24 13:20:00,301.07,301.78,301.06,301.77,9038.0,278.4957,279.1524,278.4864,279.1432,9038.0
2019-07-24 13:25:00,301.75,302.03,301.37,301.44,5574.0,279.1247,279.3837,278.7732,278.8379,5574.0
2019-07-24 13:30:00,301.43,301.44,300.81,300.99,7526.0,278.8287,278.8379,278.2552,278.4217,7526.0
2019-07-24 13:35:00,300.98,301.49,300.98,301.08,4100.0,278.4124,278.8842,278.4124,278.5049,4100.0
2019-07-24 13:40:00,301.03,301.73,300.83,301.46,15852.0,278.4587,279.1062,278.2737,278.8564,15852.0
2019-07-24 13:45:00,301.28,302.02,301.16,302.01,4211.0,278.6899,279.3744,278.5789,279.3652,4211.0
2019-07-24 13:50:00,301.97,301.97,301.52,301.52,4781.0,279.3282,279.3282,278.9119,278.9119,4781.0
2019-07-24 13:55:00,301.52,301.89,301.28,301.78,10150.0,278.9119,279.2542,278.6899,279.1524,10150.0
2019-07-24 14:00:00,301.86,301.86,301.41,301.75,9219.0,279.2264,279.2264,278.8102,279.1247,9219.0
2019-07-24 14:05:00,301.87,302.2,301.66,301.91,10159.0,279.2357,279.5409,279.0414,279.2727,10159.0
2019-07-24 14:10:00,301.91,301.91,301.13,301.56,7029.0,279.2727,279.2727,278.5512,278.9489,7029.0
2019-07-24 14:15:00,301.56,302.09,301.19,302.09,5466.0,278.9489,279.4392,278.6067,279.4392,5466.0
2019-07-24 14:20:00,301.96,302.0,301.43,301.78,6798.0,279.3189,279.3559,278.8287,279.1524,6798.0
2019-07-24 14:25:00,301.58,301.73,301.46,301.48,3785.0,278.9674,279.1062,278.8564,278.8749,3785.0
2019-07-24 14:30:00,301.61,301.89,301.52,301.85,5305.0,278.9952,279.2542,278.9119,279.2172,5305.0
2019-07-24 14:35:00,301.9,302.19,301.74,302.1,11099.0,279.2634,279.5317,279.1154,279.4484,11099.0
2019-07-24 14:40:00,302.12,302.99,302.11,302.81,11503.0,279.4669,280.2717,279.4577,280.1052,11503.0
2019-07-24 14:45:00,302.76,303.31,302.5,303.31,6906.0,280.059,280.5677,279.8185,280.5677,6906.0
2019-07-24 14:50:00,303.39,303.44,302.61,303.18,6480.0,280.6417,280.688,279.9202,280.4475,6480.0
2019-07-24 14:55:00,303.18,303.39,302.74,303.09,19661.0,280.4475,280.6417,280.0405,280.3642,19661.0
2019-07-24 15:00:00,303.07,303.55,303.06,303.4,7700.0,280.3457,280.7897,280.3365,280.651,7700.0
2019-07-24 15:05:00,303.47,303.96,303.35,303.41,12651.0,280.7157,281.169,280.6047,280.6602,12651.0
2019-07-24 15:10:00,303.5,304.1,303.48,303.49,12446.0,280.7435,281.2985,280.725,280.7342,12446.0
2019-07-24 15:15:00,303.48,304.15,303.48,303.77,9010.0,280.725,281.3447,280.725,280.9932,9010.0
2019-07-24 15:20:00,303.68,304.77,303.67,304.77,16194.0,280.91,281.9182,280.9007,281.9182,16194.0
2019-07-24 15:25:00,304.78,304.78,304.41,304.41,19649.0,281.9275,281.9275,281.5852,281.5852,19649.0
2019-07-24 15:30:00,304.56,304.84,304.46,304.47,17000.0,281.724,281.983,281.6315,281.6407,17000.0
2019-07-24 15:35:00,304.47,304.47,302.31,302.54,23755.0,281.6407,281.6407,279.6427,279.8555,23755.0
2019-07-24 15:40:00,302.42,303.74,302.42,303.63,12985.0,279.7445,280.9655,279.7445,280.8637,12985.0
2019-07-24 15:45:00,303.68,304.45,303.47,304.4,15524.0,280.91,281.6222,280.7157,281.576,15524.0
2019-07-24 15:50:00,304.38,304.59,303.58,304.52,36540.0,281.5575,281.7517,280.8175,281.687,36540.0
2019-07-24 15:55:00,304.59,304.84,303.45,304.08,54971.0,281.7517,281.983,280.6972,281.28,54971.0
2019-07-25 09:30:00,304.74,304.74,302.3,304.29,13743.0,281.8905,281.8905,279.6335,281.4742,13743.0
2019-07-25 09:35:00,304.56,305.11,304.05,304.62,20970.0,281.724,282.2328,281.2522,281.7795,20970.0
2019-07-25 09:40:00,304.62,305.29,302.68,302.71,5606.0,281.7795,282.3993,279.985,280.0127,5606.0
2019-07-25 09:45:00,303.06,303.07,300.88,301.17,11500.0,280.3365,280.3457,278.3199,278.5882,11500.0
2019-07-25 09:50:00,300.93,302.49,300.72,302.15,7271.0,278.3662,279.8092,278.1719,279.4947,7271.0
2019-07-25 09:55:00,302.18,302.31,300.94,301.02,9580.0,279.5224,279.6427,278.3754,278.4494,9580.0
2019-07-25 10:00:00,301.49,301.56,299.46,299.51,17755.0,278.8842,278.9489,277.0064,277.0526,17755.0
2019-07-25 10:05:00,299.6,299.6,297.1,297.31,12273.0,277.1359,277.1359,274.8233,275.0176,12273.0
2019-07-25 10:10:00,297.48,297.98,297.05,297.06,4337.0,275.1749,275.6374,274.7771,274.7863,4337.0
2019-07-25 10:15:00,297.57,298.13,297.46,297.64,4956.0,275.2581,275.7761,275.1564,275.3229,4956.0
2019-07-25 10:20:00,297.92,297.99,296.75,297.13,5433.0,275.5819,275.6466,274.4996,274.8511,5433.0
2019-07-25 10:25:00,296.81,298.98,296.76,298.41,3700.0,274.5551,276.5624,274.5088,276.0351,3700.0
2019-07-25 10:30:00,298.37,299.17,298.34,299.04,7511.0,275.9981,276.7381,275.9704,276.6179,7511.0
2019-07-25 10:35:00,299.14,301.14,299.14,300.19,6591.0,276.7104,278.5604,276.7104,277.6817,6591.0
2019-07-25 10:40:00,300.32,300.48,299.87,300.21,3854.0,277.8019,277.9499,277.3857,277.7002,3854.0
2019-07-25 10:45:00,300.19,300.5,299.81,300.42,6431.0,277.6817,277.9684,277.3302,277.8944,6431.0
2019-07-25 10:50:00,300.5,300.53,299.54,300.18,5822.0,277.9684,277.9962,277.0804,277.6724,5822.0
2019-07-25 10:55:00,300.11,300.21,299.37,299.38,5701.0,277.6077,277.7002,276.9231,276.9324,5701.0
2019-07-25 11:00:00,299.46,299.47,297.92,298.27,8115.0,277.0064,277.0156,275.5819,275.9056,8115.0
2019-07-25 11:05:00,298.42,298.78,298.11,298.72,5290.0,276.0444,276.3774,275.7576,276.3219,5290.0
2019-07-25 11:10:00,298.74,298.95,298.42,298.95,4209.0,276.3404,276.5346,276.0444,276.5346,4209.0
2019-07-25 11:15:00,298.96,299.26,298.69,298.7,3863.0,276.5439,276.8214,276.2941,276.3034,3863.0
2019-07-25 11:20:00,298.82,298.82,298.1,298.1,4175.0,276.4144,276.4144,275.7484,275.7484,4175.0
2019-07-25 11:25:00,298.0,298.18,297.76,297.82,4630.0,275.6559,275.8224,275.4339,275.4894,4630.0
2019-07-25 11:30:00,297.8,298.26,297.29,297.4,2200.0,275.4709,275.8964,274.9991,275.1009,2200.0
2019-07-25 11:35:00,297.38,297.89,297.23,297.81,4500.0,275.0824,275.5541,274.9436,275.4801,4500.0
2019-07-25 11:40:00,297.8,297.91,297.62,297.86,4580.0,275.4709,275.5726,275.3044,275.5264,4580.0
2019-07-25 11:45:00,297.85,297.85,297.01,297.01,3327.0,275.5171,275.5171,274.7401,274.7401,3327.0
2019-07-25 11:50:00,297.18,297.35,296.58,296.65,4300.0,274.8973,275.0546,274.3423,274.4071,4300.0
2019-07-25 11:55:00,296.76,297.35,296.76,297.15,6498.0,274.5088,275.0546,274.5088,274.8696,6498.0
2019-07-25 12:00:00,296.92,297.05,296.85,296.88,3182.0,274.6568,274.7771,274.5921,274.6198,3182.0
2019-07-25 12:05:00,296.96,297.28,296.68,296.68,5002.0,274.6938,274.9899,274.4348,274.4348,5002.0
2019-07-25 12:10:00,296.81,296.94,296.42,296.74,4865.0,274.5551,274.6753,274.1943,274.4903,4865.0
2019-07-25 12:15:00,296.74,297.35,296.74,297.35,4558.0,274.4903,275.0546,274.4903,275.0546,4558.0
2019-07-25 12:20:00,297.43,297.43,297.16,297.21,3940.0,275.1286,275.1286,274.8788,274.9251,3940.0
2019-07-25 12:25:00,297.31,297.57,297.29,297.56,4036.0,275.0176,275.2581,274.9991,275.2489,4036.0
2019-07-25 12:30:00,297.52,297.83,297.38,297.49,7323.0,275.2119,275.4986,275.0824,275.1841,7323.0
2019-07-25 12:35:00,297.39,297.4,296.43,296.54,4981.0,275.0916,275.1009,274.2036,274.3053,4981.0
2019-07-25 12:40:00,296.41,296.41,296.0,296.33,5347.0,274.1851,274.1851,273.8058,274.1111,5347.0
2019-07-25 12:45:00,296.26,296.46,296.2,296.29,5340.0,274.0463,274.2313,273.9908,274.0741,5340.0
2019-07-25 12:50:00,296.4,296.55,296.27,296.35,3940.0,274.1758,274.3146,274.0556,274.1296,3940.0
2019-07-25 12:55:00,296.37,296.62,296.0,296.05,4978.0,274.1481,274.3793,273.8058,273.8521,4978.0
2019-07-25 13:00:00,296.11,296.34,295.99,296.21,4950.0,273.9076,274.1203,273.7966,274.0001,4950.0
2019-07-25 13:05:00,296.29,297.01,296.25,297.01,6721.0,274.0741,274.7401,274.0371,274.7401,6721.0
2019-07-25 13:10:00,296.97,297.15,296.89,297.07,3863.0,274.7031,274.8696,274.6291,274.7956,3863.0
2019-07-25 13:15:00,297.05,297.36,296.95,297.0,4187.0,274.7771,275.0639,274.6846,274.7308,4187.0
2019-07-25 13:20:00,297.07,297.24,296.98,297.01,8123.0,274.7956,274.9529,274.7123,274.7401,8123.0
2019-07-25 13:25:00,297.09,297.24,297.04,297.24,3001.0,274.8141,274.9529,274.7678,274.9529,3001.0
2019-07-25 13:30:00,297.27,297.65,297.27,297.53,4102.0,274.9806,275.3321,274.9806,275.2211,4102.0
2019-07-25 13:35:00,297.53,297.7,297.39,297.46,3467.0,275.2211,275.3784,275.0916,275.1564,3467.0
2019-07-25 13:40:00,297.55,298.02,297.49,298.02,3166.0,275.2396,275.6744,275.1841,275.6744,3166.0
2019-07-25 13:45:00,298.01,298.13,297.3,297.31,5516.0,275.6651,275.7761,275.0084,275.0176,5516.0
2019-07-25 13:50:00,297.34,297.34,296.63,296.89,2503.0,275.0454,275.0454,274.3886,274.6291,2503.0
2019-07-25 13:55:00,296.93,297.08,296.84,296.92,2396.0,274.6661,274.8048,274.5828,274.6568,2396.0
2019-07-25 14:00:00,296.92,297.37,296.91,297.14,7142.0,274.6568,275.0731,274.6476,274.8603,7142.0
2019-07-25 14:05:00,297.07,297.81,297.07,297.77,4731.0,274.7956,275.4801,274.7956,275.4431,4731.0
2019-07-25 14:10:00,297.87,298.1,297.73,297.73,4932.0,275.5356,275.7484,275.4061,275.4061,4932.0
2019-07-25 14:15:00,297.88,298.59,297.88,298.46,3705.0,275.5449,276.2016,275.5449,276.0814,3705.0
2019-07-25 14:20:00,298.44,298.71,298.33,298.33,4100.0,276.0629,276.3126,275.9611,275.9611,4100.0
2019-07-25 14:25:00,298.34,298.65,298.11,298.12,6017.0,275.9704,276.2571,275.7576,275.7669,6017.0
2019-07-25 14:30:00,298.0,298.12,297.8,297.83,1800.0,275.6559,275.7669,275.4709,275.4986,1800.0
2019-07-25 14:35:00,297.76,297.76,297.63,297.74,2427.0,275.4339,275.4339,275.3136,275.4154,2427.0
2019-07-25 14:40:00,297.67,297.99,297.61,297.99,2836.0,275.3506,275.6466,275.2951,275.6466,2836.0
2019-07-25 14:45:00,297.98,298.04,297.69,297.82,3000.0,275.6374,275.6929,275.3691,275.4894,3000.0
2019-07-25 14:50:00,297.82,297.97,297.7,297.97,4874.0,275.4894,275.6281,275.3784,275.6281,4874.0
2019-07-25 14:55:00,298.08,298.08,297.64,297.66,2002.0,275.7299,275.7299,275.3229,275.3414,2002.0
2019-07-25 15:00:00,297.6,298.02,297.6,297.78,3600.0,275.2859,275.6744,275.2859,275.4524,3600.0
2019-07-25 15:05:00,297.73,298.41,297.68,298.36,3000.0,275.4061,276.0351,275.3599,275.9889,3000.0
2019-07-25 15:10:00,298.28,298.36,298.15,298.36,3406.0,275.9149,275.9889,275.7946,275.9889,3406.0
2019-07-25 15:15:00,298.43,298.66,298.14,298.66,4700.0,276.0536,276.2664,275.7854,276.2664,4700.0
2019-07-25 15:20:00,298.64,299.0,298.29,298.3,4700.0,276.2479,276.5809,275.9241,275.9334,4700.0
2019-07-25 15:25:00,298.24,298.81,298.24,298.61,4174.0,275.8779,276.4051,275.8779,276.2201,4174.0
2019-07-25 15:30:00,298.79,299.07,298.68,299.07,8002.0,276.3866,276.6456,276.2849,276.6456,8002.0
2019-07-25 15:35:00,299.06,299.36,298.91,298.91,6522.0,276.6364,276.9139,276.4976,276.4976,6522.0
2019-07-25 15:40:00,298.88,299.25,298.77,299.18,10305.0,276.4699,276.8121,276.3681,276.7474,10305.0
2019-07-25 15:45:00,299.18,299.8,299.15,299.79,13468.0,276.7474,277.3209,276.7196,277.3117,13468.0
2019-07-25 15:50:00,299.7,300.31,299.68,300.23,22042.0,277.2284,277.7927,277.2099,277.7187,22042.0
2019-07-25 15:55:00,300.14,300.31,299.6,300.13,43952.0,277.6354,277.7927,277.1359,277.6262,43952.0
2019-07-26 09:30:00,300.12,301.58,300.12,300.15,7867.0,277.6169,278.9674,277.6169,277.6447,7867.0
2019-07-26 09:35:00,300.03,300.18,299.35,299.92,3200.0,277.5337,277.6724,276.9046,277.4319,3200.0
2019-07-26 09:40:00,299.84,302.08,299.83,302.07,3230.0,277.3579,279.4299,277.3487,279.4207,3230.0
2019-07-26 09:45:00,301.89,302.81,301.52,302.08,5651.0,279.2542,280.1052,278.9119,279.4299,5651.0
2019-07-26 09:50:00,302.09,302.71,302.04,302.5,3210.0,279.4392,280.0127,279.3929,279.8185,3210.0
2019-07-26 09:55:00,302.53,302.84,302.1,302.13,4555.0,279.8462,280.133,279.4484,279.4762,4555.0
2019-07-26 10:00:00,301.9,302.21,301.44,301.45,2864.0,279.2634,279.5502,278.8379,278.8472,2864.0
2019-07-26 10:05:00,301.5,302.06,301.49,301.93,4120.0,278.8934,279.4114,278.8842,279.2912,4120.0
2019-07-26 10:10:00,301.62,301.87,301.38,301.71,2506.0,279.0044,279.2357,278.7824,279.0877,2506.0
2019-07-26 10:15:00,301.55,301.9,301.42,301.9,1400.0,278.9397,279.2634,278.8194,279.2634,1400.0
2019-07-26 10:20:00,302.02,302.1,301.86,301.96,2647.0,279.3744,279.4484,279.2264,279.3189,2647.0
2019-07-26 10:25:00,302.06,302.06,301.7,301.85,1700.0,279.4114,279.4114,279.0784,279.2172,1700.0
2019-07-26 10:30:00,301.74,302.11,301.21,302.11,4388.0,279.1154,279.4577,278.6252,279.4577,4388.0
2019-07-26 10:35:00,302.11,302.17,301.69,302.16,3215.0,279.4577,279.5132,279.0692,279.5039,3215.0
2019-07-26 10:40:00,302.24,303.13,302.04,303.05,2100.0,279.5779,280.4012,279.3929,280.3272,2100.0
2019-07-26 10:45:00,302.92,303.41,302.89,303.41,2200.0,280.207,280.6602,280.1792,280.6602,2200.0
2019-07-26 10:50:00,303.41,303.94,303.41,303.92,1600.0,280.6602,281.1505,280.6602,281.132,1600.0
2019-07-26 10:55:00,303.94,303.94,303.42,303.51,3710.0,281.1505,281.1505,280.6695,280.7527,3710.0
2019-07-26 11:00:00,303.5,303.73,303.39,303.73,2700.0,280.7435,280.9562,280.6417,280.9562,2700.0
2019-07-26 11:05:00,303.79,304.12,303.67,303.91,3721.0,281.0117,281.317,280.9007,281.1227,3721.0
2019-07-26 11:10:00,303.83,304.05,303.75,304.03,3600.0,281.0487,281.2522,280.9747,281.2337,3600.0
2019-07-26 11:15:00,303.92,304.08,303.66,303.89,3928.0,281.132,281.28,280.8915,281.1042,3928.0
2019-07-26 11:20:00,304.0,304.32,304.0,304.09,2695.0,281.206,281.502,281.206,281.2892,2695.0
2019-07-26 11:25:00,303.97,304.28,303.75,304.25,11394.0,281.1782,281.465,280.9747,281.4372,11394.0
2019-07-26 11:30:00,304.23,304.49,304.07,304.49,6476.0,281.4187,281.6592,281.2707,281.6592,6476.0
2019-07-26 11:35:00,304.49,304.58,304.31,304.46,3200.0,281.6592,281.7425,281.4927,281.6315,3200.0
2019-07-26 11:40:00,304.27,304.27,303.46,303.47,1800.0,281.4557,281.4557,280.7065,280.7157,1800.0
2019-07-26 11:45:00,303.6,303.61,303.34,303.35,1100.0,280.836,280.8452,280.5955,280.6047,1100.0
2019-07-26 11:50:00,303.55,303.77,303.51,303.77,2000.0,280.7897,280.9932,280.7527,280.9932,2000.0
2019-07-26 11:55:00,303.78,303.84,303.67,303.67,2113.0,281.0025,281.058,280.9007,280.9007,2113.0
2019-07-26 12:00:00,303.62,303.69,303.44,303.68,1500.0,280.8545,280.9192,280.688,280.91,1500.0
2019-07-26 12:05:00,303.65,303.65,303.62,303.65,600.0,280.8822,280.8822,280.8545,280.8822,600.0
2019-07-26 12:10:00,303.57,303.65,303.31,303.31,1410.0,280.8082,280.8822,280.5677,280.5677,1410.0
2019-07-26 12:15:00,303.26,303.26,302.82,302.82,900.0,280.5215,280.5215,280.1145,280.1145,900.0
2019-07-26 12:20:00,302.67,302.82,302.67,302.7,1100.0,279.9757,280.1145,279.9757,280.0035,1100.0
2019-07-26 12:25:00,302.63,302.72,302.6,302.6,601.0,279.9387,280.022,279.911,279.911,601.0
2019-07-26 12:30:00,302.66,302.73,302.45,302.46,2650.0,279.9665,280.0312,279.7722,279.7815,2650.0
2019-07-26 12:35:00,302.36,302.56,302.36,302.49,1402.0,279.689,279.874,279.689,279.8092,1402.0
2019-07-26 12:40:00,302.47,302.59,302.12,302.14,2000.0,279.7907,279.9017,279.4669,279.4854,2000.0
2019-07-26 12:45:00,302.13,302.17,302.12,302.16,1872.0,279.4762,279.5132,279.4669,279.5039,1872.0
2019-07-26 12:50:00,302.16,302.16,301.75,301.75,2200.0,279.5039,279.5039,279.1247,279.1247,2200.0
2019-07-26 12:55:00,301.94,301.98,301.72,301.77,1000.0,279.3004,279.3374,279.0969,279.1432,1000.0
2019-07-26 13:00:00,301.68,301.79,301.68,301.73,1700.0,279.0599,279.1617,279.0599,279.1062,1700.0
2019-07-26 13:05:00,301.69,301.77,301.35,301.65,3531.0,279.0692,279.1432,278.7547,279.0322,3531.0
2019-07-26 13:10:00,301.73,301.74,301.55,301.55,739.0,279.1062,279.1154,278.9397,278.9397,739.0
2019-07-26 13:15:00,301.57,301.57,301.34,301.48,3000.0,278.9582,278.9582,278.7454,278.8749,3000.0
2019-07-26 13:20:00,301.65,302.06,301.65,301.93,1810.0,279.0322,279.4114,279.0322,279.2912,1810.0
2019-07-26 13:25:00,302.1,302.25,301.95,302.15,1600.0,279.4484,279.5872,279.3097,279.4947,1600.0
2019-07-26 13:30:00,302.13,302.52,302.13,302.5,2800.0,279.4762,279.837,279.4762,279.8185,2800.0
2019-07-26 13:35:00,302.46,302.46,302.25,302.34,1300.0,279.7815,279.7815,279.5872,279.6705,1300.0
2019-07-26 13:40:00,302.33,302.45,301.58,301.58,2300.0,279.6612,279.7722,278.9674,278.9674,2300.0
2019-07-26 13:45:00,301.56,301.81,301.21,301.31,1900.0,278.9489,279.1802,278.6252,278.7177,1900.0
2019-07-26 13:50:00,301.48,301.81,301.48,301.8,700.0,278.8749,279.1802,278.8749,279.1709,700.0
2019-07-26 13:55:00,301.75,301.84,301.19,301.25,3331.0,279.1247,279.2079,278.6067,278.6622,3331.0
2019-07-26 14:00:00,301.13,301.22,301.04,301.16,1581.0,278.5512,278.6344,278.4679,278.5789,1581.0
2019-07-26 14:05:00,301.13,301.32,300.91,301.24,2667.0,278.5512,278.7269,278.3477,278.6529,2667.0
2019-07-26 14:10:00,301.0,301.07,300.96,301.05,1600.0,278.4309,278.4957,278.3939,278.4772,1600.0
2019-07-26 14:15:00,300.94,301.06,300.85,301.06,1400.0,278.3754,278.4864,278.2922,278.4864,1400.0
2019-07-26 14:20:00,300.8,300.8,300.52,300.57,1304.0,278.2459,278.2459,277.9869,278.0332,1304.0
2019-07-26 14:25:00,300.58,300.58,300.46,300.53,1300.0,278.0424,278.0424,277.9314,277.9962,1300.0
2019-07-26 14:30:00,300.54,300.9,300.54,300.84,2000.0,278.0054,278.3384,278.0054,278.2829,2000.0
2019-07-26 14:35:00,300.81,300.81,300.56,300.58,2298.0,278.2552,278.2552,278.0239,278.0424,2298.0
2019-07-26 14:40:00,300.58,300.94,300.58,300.92,1920.0,278.0424,278.3754,278.0424,278.3569,1920.0
2019-07-26 14:45:00,300.86,301.03,300.82,300.89,2200.0,278.3014,278.4587,278.2644,278.3292,2200.0
2019-07-26 14:50:00,300.87,300.87,300.63,300.64,400.0,278.3107,278.3107,278.0887,278.0979,400.0
2019-07-26 14:55:00,300.63,300.7,300.4,300.7,6117.0,278.0887,278.1534,277.8759,278.1534,6117.0
2019-07-26 15:00:00,300.76,300.81,300.4,300.69,4713.0,278.2089,278.2552,277.8759,278.1442,4713.0
2019-07-26 15:05:00,300.64,300.8,300.6,300.63,2500.0,278.0979,278.2459,278.0609,278.0887,2500.0
2019-07-26 15:10:00,300.62,300.63,300.48,300.51,1890.0,278.0794,278.0887,277.9499,277.9777,1890.0
2019-07-26 15:15:00,300.38,300.39,299.98,300.07,4707.0,277.8574,277.8667,277.4874,277.5707,4707.0
2019-07-26 15:20:00,300.01,300.47,299.99,300.43,2107.0,277.5152,277.9407,277.4967,277.9037,2107.0
2019-07-26 15:25:00,300.43,300.45,300.02,300.04,3870.0,277.9037,277.9222,277.5244,277.5429,3870.0
2019-07-26 15:30:00,300.04,300.27,300.03,300.18,6370.0,277.5429,277.7557,277.5337,277.6724,6370.0
2019-07-26 15:35:00,300.24,300.59,300.21,300.47,3462.0,277.7279,278.0517,277.7002,277.9407,3462.0
2019-07-26 15:40:00,300.47,300.47,300.24,300.35,3400.0,277.9407,277.9407,277.7279,277.8297,3400.0
2019-07-26 15:45:00,300.35,300.39,300.01,300.21,11175.0,277.8297,277.8667,277.5152,277.7002,11175.0
2019-07-26 15:50:00,300.09,300.45,300.09,300.25,11487.0,277.5892,277.9222,277.5892,277.7372,11487.0
2019-07-26 15:55:00,300.22,300.33,299.74,299.75,40293.0,277.7094,277.8112,277.2654,277.2747,40293.0
2019-07-29 09:30:00,299.4,299.4,298.0,298.33,6697.0,276.9509,276.9509,275.6559,275.9611,6697.0
2019-07-29 09:35:00,298.23,299.13,297.88,298.04,5523.0,275.8686,276.7011,275.5449,275.6929,5523.0
2019-07-29 09:40:00,298.2,298.62,297.75,297.96,3300.0,275.8409,276.2294,275.4246,275.6189,3300.0
2019-07-29 09:45:00,297.78,297.88,296.55,296.55,7800.0,275.4524,275.5449,274.3146,274.3146,7800.0
2019-07-29 09:50:00,296.85,296.93,296.2,296.33,2900.0,274.5921,274.6661,273.9908,274.1111,2900.0
2019-07-29 09:55:00,296.08,296.08,295.39,295.62,2150.0,273.8798,273.8798,273.2416,273.4543,2150.0
2019-07-29 10:00:00,295.28,295.28,294.09,294.09,3922.0,273.1398,273.1398,272.039,272.039,3922.0
2019-07-29 10:05:00,294.41,295.19,294.41,295.19,3206.0,272.335,273.0566,272.335,273.0566,3206.0
2019-07-29 10:10:00,294.9,295.13,294.54,294.54,4825.0,272.7883,273.0011,272.4553,272.4553,4825.0
2019-07-29 10:15:00,294.52,295.23,294.52,294.87,3947.0,272.4368,273.0936,272.4368,272.7606,3947.0
2019-07-29 10:20:00,294.81,294.98,294.33,294.4,2242.0,272.7051,272.8623,272.261,272.3258,2242.0
2019-07-29 10:25:00,294.46,294.68,294.12,294.13,1483.0,272.3813,272.5848,272.0668,272.076,1483.0
2019-07-29 10:30:00,294.25,294.54,293.76,293.96,5625.0,272.187,272.4553,271.7338,271.9188,5625.0
2019-07-29 10:35:00,293.65,293.67,293.15,293.15,3100.0,271.632,271.6505,271.1695,271.1695,3100.0
2019-07-29 10:40:00,292.89,293.21,292.89,292.97,2257.0,270.929,271.225,270.929,271.003,2257.0
2019-07-29 10:45:00,293.04,293.45,292.32,292.37,9100.0,271.0678,271.447,270.4018,270.448,9100.0
2019-07-29 10:50:00,292.31,292.67,292.31,292.41,5516.0,270.3925,270.7255,270.3925,270.485,5516.0
2019-07-29 10:55:00,292.49,293.21,292.31,293.03,7215.0,270.559,271.225,270.3925,271.0585,7215.0
2019-07-29 11:00:00,293.02,293.06,292.3,292.36,3530.0,271.0493,271.0863,270.3833,270.4388,3530.0
2019-07-29 11:05:00,292.46,292.64,292.22,292.38,3530.0,270.5313,270.6978,270.3093,270.4573,3530.0
2019-07-29 11:10:00,292.63,292.63,292.2,292.33,2200.0,270.6885,270.6885,270.2908,270.411,2200.0
2019-07-29 11:15:00,292.1,292.1,291.52,291.52,3075.0,270.1982,270.1982,269.6617,269.6617,3075.0
2019-07-29 11:20:00,291.36,291.6,291.13,291.16,10946.0,269.5137,269.7357,269.301,269.3287,10946.0
2019-07-29 11:25:00,291.21,292.08,291.21,292.04,5628.0,269.375,270.1797,269.375,270.1427,5628.0
2019-07-29 11:30:00,291.9,291.9,291.3,291.51,4208.0,270.0132,270.0132,269.4582,269.6525,4208.0
2019-07-29 11:35:00,291.34,291.82,291.29,291.71,3042.0,269.4952,269.9392,269.449,269.8375,3042.0
2019-07-29 11:40:00,291.72,292.29,291.71,292.29,1837.0,269.8467,270.374,269.8375,270.374,1837.0
2019-07-29 11:45:00,292.38,292.53,292.14,292.26,3983.0,270.4573,270.596,270.2353,270.3463,3983.0
2019-07-29 11:50:00,292.13,292.34,292.12,292.31,2101.0,270.226,270.4203,270.2168,270.3925,2101.0
2019-07-29 11:55:00,292.27,292.37,292.09,292.1,2801.0,270.3555,270.448,270.189,270.1982,2801.0
2019-07-29 12:00:00,292.06,292.08,291.7,291.89,3300.0,270.1612,270.1797,269.8282,270.004,3300.0
2019-07-29 12:05:00,291.82,292.5,291.82,292.5,1560.0,269.9392,270.5683,269.9392,270.5683,1560.0
2019-07-29 12:10:00,292.51,292.93,292.47,292.93,2500.0,270.5775,270.966,270.5405,270.966,2500.0
2019-07-29 12:15:00,293.09,293.09,292.93,293.09,600.0,271.114,271.114,270.966,271.114,600.0
2019-07-29 12:20:00,293.1,293.69,293.08,293.42,5559.0,271.1233,271.669,271.1048,271.4193,5559.0
2019-07-29 12:25:00,293.41,293.48,293.4,293.42,600.0,271.41,271.4748,271.4008,271.4193,600.0
2019-07-29 12:30:00,293.66,293.67,293.59,293.59,427.0,271.6413,271.6505,271.5765,271.5765,427.0
2019-07-29 12:35:00,293.66,293.77,293.55,293.74,1103.0,271.6413,271.743,271.5395,271.7153,1103.0
2019-07-29 12:40:00,293.79,294.05,293.74,293.8,6586.0,271.7615,272.002,271.7153,271.7708,6586.0
2019-07-29 12:45:00,293.73,293.73,293.47,293.61,1100.0,271.706,271.706,271.4655,271.595,1100.0
2019-07-29 12:50:00,293.57,293.57,293.3,293.48,1500.0,271.558,271.558,271.3083,271.4748,1500.0
2019-07-29 12:55:00,293.29,293.59,293.15,293.55,1704.0,271.299,271.5765,271.1695,271.5395,1704.0
2019-07-29 13:00:00,293.55,293.85,293.55,293.81,1800.0,271.5395,271.817,271.5395,271.78,1800.0
2019-07-29 13:05:00,293.74,293.74,293.52,293.71,1400.0,271.7153,271.7153,271.5118,271.6875,1400.0
2019-07-29 13:10:00,293.75,293.85,293.71,293.71,800.0,271.7245,271.817,271.6875,271.6875,800.0
2019-07-29 13:15:00,293.71,293.92,293.71,293.92,1160.0,271.6875,271.8818,271.6875,271.8818,1160.0
2019-07-29 13:20:00,293.86,293.86,293.63,293.63,800.0,271.8263,271.8263,271.6135,271.6135,800.0
2019-07-29 13:25:00,293.55,293.58,293.44,293.44,990.0,271.5395,271.5673,271.4378,271.4378,990.0
2019-07-29 13:30:00,293.54,293.65,293.42,293.44,2200.0,271.5303,271.632,271.4193,271.4378,2200.0
2019-07-29 13:35:00,293.46,293.67,293.45,293.45,1310.0,271.4563,271.6505,271.447,271.447,1310.0
2019-07-29 13:40:00,293.63,293.65,293.45,293.46,1000.0,271.6135,271.632,271.447,271.4563,1000.0
2019-07-29 13:45:00,293.39,293.43,293.24,293.42,633.0,271.3915,271.4285,271.2528,271.4193,633.0
2019-07-29 13:50:00,293.42,293.75,293.42,293.58,1015.0,271.4193,271.7245,271.4193,271.5673,1015.0
2019-07-29 13:55:00,293.59,293.59,292.99,293.0,3967.0,271.5765,271.5765,271.0215,271.0308,3967.0
2019-07-29 14:00:00,293.05,293.06,292.55,292.61,3127.0,271.077,271.0863,270.6145,270.67,3127.0
2019-07-29 14:05:00,292.48,292.49,292.18,292.43,3434.0,270.5498,270.559,270.2723,270.5035,3434.0
2019-07-29 14:10:00,292.43,292.43,292.3,292.32,1300.0,270.5035,270.5035,270.3833,270.4018,1300.0
2019-07-29 14:15:00,292.24,292.24,291.86,291.96,600.0,270.3278,270.3278,269.9762,270.0687,600.0
2019-07-29 14:20:00,292.0,292.21,291.87,292.17,2000.0,270.1057,270.3,269.9855,270.263,2000.0
2019-07-29 14:25:00,292.06,292.06,291.78,291.78,10350.0,270.1612,270.1612,269.9022,269.9022,10350.0
2019-07-29 14:30:00,291.78,291.78,291.61,291.74,2400.0,269.9022,269.9022,269.745,269.8652,2400.0
2019-07-29 14:35:00,291.74,291.9,291.68,291.9,568.0,269.8652,270.0132,269.8097,270.0132,568.0
2019-07-29 14:40:00,291.89,291.98,291.73,291.73,2131.0,270.004,270.0872,269.856,269.856,2131.0
2019-07-29 14:45:00,291.85,291.85,291.65,291.81,900.0,269.967,269.967,269.782,269.93,900.0
2019-07-29 14:50:00,291.87,292.34,291.87,292.34,1300.0,269.9855,270.4203,269.9855,270.4203,1300.0
2019-07-29 14:55:00,292.36,292.36,292.03,292.11,1500.0,270.4388,270.4388,270.1335,270.2075,1500.0
2019-07-29 15:00:00,292.03,292.03,291.68,291.7,3400.0,270.1335,270.1335,269.8097,269.8282,3400.0
2019-07-29 15:05:00,291.88,292.2,291.88,292.2,2500.0,269.9947,270.2908,269.9947,270.2908,2500.0
2019-07-29 15:10:00,292.13,292.14,291.83,291.84,1702.0,270.226,270.2353,269.9485,269.9577,1702.0
2019-07-29 15:15:00,291.76,291.77,291.15,291.25,4700.0,269.8837,269.893,269.3195,269.412,4700.0
2019-07-29 15:20:00,291.26,291.47,291.23,291.43,2200.0,269.4212,269.6155,269.3935,269.5785,2200.0
2019-07-29 15:25:00,291.31,291.64,291.3,291.63,2700.0,269.4675,269.7727,269.4582,269.7635,2700.0
2019-07-29 15:30:00,291.7,291.7,291.46,291.6,3100.0,269.8282,269.8282,269.6062,269.7357,3100.0
2019-07-29 15:35:00,291.6,291.6,291.33,291.34,4505.0,269.7357,269.7357,269.486,269.4952,4505.0
2019-07-29 15:40:00,291.29,291.7,291.29,291.7,6146.0,269.449,269.8282,269.449,269.8282,6146.0
2019-07-29 15:45:00,291.62,291.92,291.35,291.92,7520.0,269.7542,270.0317,269.5045,270.0317,7520.0
2019-07-29 15:50:00,291.92,292.03,291.68,291.68,10832.0,270.0317,270.1335,269.8097,269.8097,10832.0
2019-07-29 15:55:00,291.66,291.75,291.35,291.54,18277.0,269.7912,269.8745,269.5045,269.6802,18277.0
2019-07-30 09:30:00,290.25,291.11,290.0,291.11,6045.0,268.487,269.2825,268.2557,269.2825,6045.0
2019-07-30 09:35:00,291.07,292.77,290.46,292.15,2600.0,269.2455,270.818,268.6812,270.2445,2600.0
2019-07-30 09:40:00,292.15,292.94,292.12,292.94,700.0,270.2445,270.9753,270.2168,270.9753,700.0
2019-07-30 09:45:00,292.59,294.44,292.28,294.43,3900.0,270.6515,272.3628,270.3648,272.3535,3900.0
2019-07-30 09:50:00,294.34,294.84,294.13,294.13,1604.0,272.2703,272.7328,272.076,272.076,1604.0
2019-07-30 09:55:00,294.12,294.12,293.28,293.28,700.0,272.0668,272.0668,271.2898,271.2898,700.0
2019-07-30 10:00:00,293.38,293.67,293.38,293.67,1300.0,271.3823,271.6505,271.3823,271.6505,1300.0
2019-07-30 10:05:00,294.09,294.1,293.81,293.81,600.0,272.039,272.0483,271.78,271.78,600.0
2019-07-30 10:10:00,293.66,294.35,293.66,294.35,1300.0,271.6413,272.2795,271.6413,272.2795,1300.0
2019-07-30 10:15:00,294.49,294.83,294.49,294.53,1800.0,272.409,272.7236,272.409,272.446,1800.0
2019-07-30 10:20:00,294.63,294.72,293.37,293.38,11600.0,272.5385,272.6218,271.373,271.3823,11600.0
2019-07-30 10:25:00,293.59,293.95,293.14,293.94,1501.0,271.5765,271.9095,271.1603,271.9003,1501.0
2019-07-30 10:30:00,293.84,294.18,293.73,294.18,1409.0,271.8078,272.1223,271.706,272.1223,1409.0
2019-07-30 10:35:00,294.25,294.84,294.25,294.84,2200.0,272.187,272.7328,272.187,272.7328,2200.0
2019-07-30 10:40:00,295.04,295.2,294.86,295.0,3461.0,272.9178,273.0658,272.7513,272.8808,3461.0
2019-07-30 10:45:00,294.73,294.94,294.65,294.88,2000.0,272.6311,272.8253,272.5571,272.7698,2000.0
2019-07-30 10:50:00,295.56,295.56,295.31,295.54,1017.0,273.3988,273.3988,273.1676,273.3803,1017.0
2019-07-30 10:55:00,295.63,295.63,295.17,295.34,3039.0,273.4636,273.4636,273.0381,273.1953,3039.0
2019-07-30 11:00:00,295.34,295.77,295.33,295.52,2924.0,273.1953,273.5931,273.1861,273.3618,2924.0
2019-07-30 11:05:00,295.68,296.14,295.68,296.14,3000.0,273.5098,273.9353,273.5098,273.9353,3000.0
2019-07-30 11:10:00,296.26,296.3,295.84,295.85,900.0,274.0463,274.0833,273.6578,273.6671,900.0
2019-07-30 11:15:00,295.8,295.8,295.68,295.68,300.0,273.6208,273.6208,273.5098,273.5098,300.0
2019-07-30 11:20:00,295.68,296.04,295.67,295.88,1698.0,273.5098,273.8428,273.5006,273.6948,1698.0
2019-07-30 11:25:00,295.73,295.75,295.11,295.25,1400.0,273.5561,273.5746,272.9826,273.1121,1400.0
2019-07-30 11:30:00,295.22,295.86,295.22,295.8,10232.0,273.0843,273.6763,273.0843,273.6208,10232.0
2019-07-30 11:35:00,295.73,296.09,295.71,295.81,10820.0,273.5561,273.8891,273.5376,273.6301,10820.0
2019-07-30 11:40:00,295.61,296.4,295.58,296.32,11051.0,273.4451,274.1758,273.4173,274.1018,11051.0
2019-07-30 11:45:00,296.16,296.19,295.9,296.05,9222.0,273.9538,273.9816,273.7133,273.8521,9222.0
2019-07-30 11:50:00,296.05,296.09,295.88,296.09,1500.0,273.8521,273.8891,273.6948,273.8891,1500.0
2019-07-30 11:55:00,296.2,296.2,295.56,295.56,3820.0,273.9908,273.9908,273.3988,273.3988,3820.0
2019-07-30 12:00:00,295.55,296.3,295.45,296.3,1700.0,273.3896,274.0833,273.2971,274.0833,1700.0
2019-07-30 12:05:00,296.25,296.25,295.97,296.24,801.0,274.0371,274.0371,273.7781,274.0278,801.0
2019-07-30 12:10:00,296.18,296.4,295.98,295.98,1763.0,273.9723,274.1758,273.7873,273.7873,1763.0
2019-07-30 12:15:00,296.02,296.17,296.02,296.03,1925.0,273.8243,273.9631,273.8243,273.8336,1925.0
2019-07-30 12:20:00,295.83,295.94,295.69,295.93,1300.0,273.6486,273.7503,273.5191,273.7411,1300.0
2019-07-30 12:25:00,295.88,296.11,295.88,296.11,1000.0,273.6948,273.9076,273.6948,273.9076,1000.0
2019-07-30 12:30:00,296.04,296.16,296.04,296.11,400.0,273.8428,273.9538,273.8428,273.9076,400.0
2019-07-30 12:35:00,295.95,296.13,295.95,295.99,800.0,273.7596,273.9261,273.7596,273.7966,800.0
2019-07-30 12:40:00,296.2,296.51,296.2,296.34,600.0,273.9908,274.2776,273.9908,274.1203,600.0
2019-07-30 12:45:00,296.4,296.4,296.18,296.18,600.0,274.1758,274.1758,273.9723,273.9723,600.0
2019-07-30 12:50:00,296.14,296.16,295.8,295.99,1671.0,273.9353,273.9538,273.6208,273.7966,1671.0
2019-07-30 12:55:00,295.71,295.71,295.59,295.6,500.0,273.5376,273.5376,273.4266,273.4358,500.0
2019-07-30 13:00:00,295.6,295.6,295.41,295.45,1002.0,273.4358,273.4358,273.2601,273.2971,1002.0
2019-07-30 13:05:00,295.47,295.52,295.46,295.52,700.0,273.3156,273.3618,273.3063,273.3618,700.0
2019-07-30 13:10:00,295.04,295.34,295.0,295.34,1820.0,272.9178,273.1953,272.8808,273.1953,1820.0
2019-07-30 13:15:00,295.21,295.21,295.21,295.21,200.0,273.0751,273.0751,273.0751,273.0751,200.0
2019-07-30 13:20:00,295.2,295.36,295.08,295.16,2235.0,273.0658,273.2138,272.9548,273.0288,2235.0
2019-07-30 13:25:00,295.02,295.1,294.86,295.1,3095.0,272.8993,272.9733,272.7513,272.9733,3095.0
2019-07-30 13:30:00,295.24,295.51,295.24,295.48,900.0,273.1028,273.3526,273.1028,273.3248,900.0
2019-07-30 13:35:00,295.34,295.4,295.29,295.29,800.0,273.1953,273.2508,273.1491,273.1491,800.0
2019-07-30 13:40:00,295.35,295.75,295.35,295.75,1000.0,273.2046,273.5746,273.2046,273.5746,1000.0
2019-07-30 13:45:00,295.83,295.83,295.59,295.62,600.0,273.6486,273.6486,273.4266,273.4543,600.0
2019-07-30 13:50:00,295.73,296.04,295.73,295.89,1508.0,273.5561,273.8428,273.5561,273.7041,1508.0
2019-07-30 13:55:00,295.81,296.08,295.81,296.07,2200.0,273.6301,273.8798,273.6301,273.8706,2200.0
2019-07-30 14:00:00,296.13,296.49,296.13,296.33,1910.0,273.9261,274.2591,273.9261,274.1111,1910.0
2019-07-30 14:05:00,296.44,296.45,296.01,296.06,873.0,274.2128,274.2221,273.8151,273.8613,873.0
2019-07-30 14:10:00,296.01,296.09,295.91,296.09,1073.0,273.8151,273.8891,273.7226,273.8891,1073.0
2019-07-30 14:15:00,296.28,296.78,296.28,296.69,1400.0,274.0648,274.5273,274.0648,274.4441,1400.0
2019-07-30 14:20:00,296.68,296.74,296.68,296.74,410.0,274.4348,274.4903,274.4348,274.4903,410.0
2019-07-30 14:25:00,296.7,296.74,296.58,296.61,1549.0,274.4533,274.4903,274.3423,274.3701,1549.0
2019-07-30 14:30:00,296.47,296.59,296.4,296.4,1734.0,274.2406,274.3516,274.1758,274.1758,1734.0
2019-07-30 14:35:00,296.43,296.51,296.33,296.43,2222.0,274.2036,274.2776,274.1111,274.2036,2222.0
2019-07-30 14:40:00,296.47,296.47,296.29,296.39,1200.0,274.2406,274.2406,274.0741,274.1666,1200.0
2019-07-30 14:45:00,296.4,296.56,296.38,296.56,2000.0,274.1758,274.3238,274.1573,274.3238,2000.0
2019-07-30 14:50:00,296.65,296.9,296.55,296.73,1755.0,274.4071,274.6383,274.3146,274.4811,1755.0
2019-07-30 14:55:00,296.63,296.63,296.42,296.44,1057.0,274.3886,274.3886,274.1943,274.2128,1057.0
2019-07-30 15:00:00,296.55,296.95,296.4,296.89,2900.0,274.3146,274.6846,274.1758,274.6291,2900.0
2019-07-30 15:05:00,296.82,296.85,296.73,296.73,500.0,274.5643,274.5921,274.4811,274.4811,500.0
2019-07-30 15:10:00,296.78,297.0,296.76,296.86,1700.0,274.5273,274.7308,274.5088,274.6013,1700.0
2019-07-30 15:15:00,296.86,297.07,296.76,296.85,4554.0,274.6013,274.7956,274.5088,274.5921,4554.0
2019-07-30 15:20:00,296.79,296.82,296.48,296.57,3382.0,274.5366,274.5643,274.2498,274.3331,3382.0
2019-07-30 15:25:00,296.48,296.51,296.06,296.22,10366.0,274.2498,274.2776,273.8613,274.0093,10366.0
2019-07-30 15:30:00,296.22,296.49,296.21,296.44,4300.0,274.0093,274.2591,274.0001,274.2128,4300.0
2019-07-30 15:35:00,296.37,296.7,296.17,296.26,2920.0,274.1481,274.4533,273.9631,274.0463,2920.0
2019-07-30 15:40:00,296.2,296.34,296.16,296.34,4030.0,273.9908,274.1203,273.9538,274.1203,4030.0
2019-07-30 15:45:00,296.31,296.54,296.23,296.54,3010.0,274.0926,274.3053,274.0186,274.3053,3010.0
2019-07-30 15:50:00,296.4,296.84,296.4,296.58,8100.0,274.1758,274.5828,274.1758,274.3423,8100.0
2019-07-30 15:55:00,296.53,296.73,296.24,296.72,14201.0,274.2961,274.4811,274.0278,274.4718,14201.0
2019-07-31 09:30:00,296.58,297.49,295.41,296.88,4693.0,274.3423,275.1841,273.2601,274.6198,4693.0
2019-07-31 09:35:00,296.84,298.22,296.82,297.96,11379.0,274.5828,275.8594,274.5643,275.6189,11379.0
2019-07-31 09:40:00,298.11,299.08,297.41,297.84,7100.0,275.7576,276.6549,275.1101,275.5079,7100.0
2019-07-31 09:45:00,297.89,297.89,295.5,296.0,9110.0,275.5541,275.5541,273.3433,273.8058,9110.0
2019-07-31 09:50:00,295.97,297.0,295.87,296.14,6300.0,273.7781,274.7308,273.6856,273.9353,6300.0
2019-07-31 09:55:00,296.3,297.94,296.24,297.86,12800.0,274.0833,275.6004,274.0278,275.5264,12800.0
2019-07-31 10:00:00,297.86,297.94,295.94,297.02,20055.0,275.5264,275.6004,273.7503,274.7493,20055.0
2019-07-31 10:05:00,296.99,297.3,295.7,297.14,13983.0,274.7216,275.0084,273.5283,274.8603,13983.0
2019-07-31 10:10:00,297.4,297.82,296.4,297.43,13488.0,275.1009,275.4894,274.1758,275.1286,13488.0
2019-07-31 10:15:00,297.3,297.55,296.52,297.55,6182.0,275.0084,275.2396,274.2868,275.2396,6182.0
2019-07-31 10:20:00,297.68,297.68,296.95,297.35,5901.0,275.3599,275.3599,274.6846,275.0546,5901.0
2019-07-31 10:25:00,297.04,297.18,296.84,296.99,3200.0,274.7678,274.8973,274.5828,274.7216,3200.0
2019-07-31 10:30:00,296.58,296.76,296.37,296.6,1400.0,274.3423,274.5088,274.1481,274.3608,1400.0
2019-07-31 10:35:00,295.94,296.17,295.94,296.17,1100.0,273.7503,273.9631,273.7503,273.9631,1100.0
2019-07-31 10:40:00,296.13,296.13,295.8,295.8,740.0,273.9261,273.9261,273.6208,273.6208,740.0
2019-07-31 10:45:00,295.7,295.7,295.18,295.18,1500.0,273.5283,273.5283,273.0473,273.0473,1500.0
2019-07-31 10:50:00,295.19,296.08,295.0,296.08,2981.0,273.0566,273.8798,272.8808,273.8798,2981.0
2019-07-31 10:55:00,296.05,296.37,295.98,296.37,1000.0,273.8521,274.1481,273.7873,274.1481,1000.0
2019-07-31 11:00:00,296.53,296.54,296.32,296.32,300.0,274.2961,274.3053,274.1018,274.1018,300.0
2019-07-31 11:05:00,296.65,296.85,296.47,296.85,900.0,274.4071,274.5921,274.2406,274.5921,900.0
2019-07-31 11:10:00,296.96,297.12,296.96,297.07,900.0,274.6938,274.8418,274.6938,274.7956,900.0
2019-07-31 11:15:00,296.86,297.12,296.74,297.12,1908.0,274.6013,274.8418,274.4903,274.8418,1908.0
2019-07-31 11:20:00,297.12,297.13,296.97,297.1,700.0,274.8418,274.8511,274.7031,274.8233,700.0
2019-07-31 11:25:00,296.91,296.91,296.59,296.59,900.0,274.6476,274.6476,274.3516,274.3516,900.0
2019-07-31 11:30:00,296.53,296.88,296.53,296.76,1412.0,274.2961,274.6198,274.2961,274.5088,1412.0
2019-07-31 11:35:00,296.71,296.79,296.6,296.75,700.0,274.4626,274.5366,274.3608,274.4996,700.0
2019-07-31 11:40:00,296.99,297.48,296.98,297.03,1347.0,274.7216,275.1749,274.7123,274.7586,1347.0
2019-07-31 11:45:00,296.98,296.98,296.98,296.98,200.0,274.7123,274.7123,274.7123,274.7123,200.0
2019-07-31 11:50:00,297.18,297.18,296.79,296.79,1139.0,274.8973,274.8973,274.5366,274.5366,1139.0
2019-07-31 11:55:00,296.73,296.73,296.24,296.52,2300.0,274.4811,274.4811,274.0278,274.2868,2300.0
2019-07-31 12:00:00,296.4,296.4,296.07,296.07,2400.0,274.1758,274.1758,273.8706,273.8706,2400.0
2019-07-31 12:05:00,296.08,296.08,295.75,295.75,1100.0,273.8798,273.8798,273.5746,273.5746,1100.0
2019-07-31 12:10:00,296.09,296.09,295.88,295.88,800.0,273.8891,273.8891,273.6948,273.6948,800.0
2019-07-31 12:15:00,295.96,296.07,295.96,296.01,300.0,273.7688,273.8706,273.7688,273.8151,300.0
2019-07-31 12:20:00,295.91,296.04,295.86,295.86,800.0,273.7226,273.8428,273.6763,273.6763,800.0
2019-07-31 12:25:00,295.88,296.09,295.81,296.0,1700.0,273.6948,273.8891,273.6301,273.8058,1700.0
2019-07-31 12:30:00,296.23,296.23,295.93,296.05,2500.0,274.0186,274.0186,273.7411,273.8521,2500.0
2019-07-31 12:35:00,296.04,296.28,295.87,296.0,2400.0,273.8428,274.0648,273.6856,273.8058,2400.0
2019-07-31 12:40:00,295.99,296.05,295.99,296.05,500.0,273.7966,273.8521,273.7966,273.8521,500.0
2019-07-31 12:45:00,295.96,296.07,295.93,296.0,780.0,273.7688,273.8706,273.7411,273.8058,780.0
2019-07-31 12:50:00,296.01,296.02,295.68,295.73,900.0,273.8151,273.8243,273.5098,273.5561,900.0
2019-07-31 12:55:00,296.06,296.07,296.01,296.04,800.0,273.8613,273.8706,273.8151,273.8428,800.0
2019-07-31 13:00:00,296.0,296.08,296.0,296.07,1466.0,273.8058,273.8798,273.8058,273.8706,1466.0
2019-07-31 13:05:00,295.9,296.15,295.9,296.11,915.0,273.7133,273.9446,273.7133,273.9076,915.0
2019-07-31 13:10:00,296.09,296.09,295.96,295.96,1600.0,273.8891,273.8891,273.7688,273.7688,1600.0
2019-07-31 13:15:00,296.0,296.05,295.94,296.04,990.0,273.8058,273.8521,273.7503,273.8428,990.0
2019-07-31 13:20:00,295.92,296.02,295.92,295.98,1394.0,273.7318,273.8243,273.7318,273.7873,1394.0
2019-07-31 13:25:00,296.33,296.33,295.92,295.92,1693.0,274.1111,274.1111,273.7318,273.7318,1693.0
2019-07-31 13:30:00,296.16,296.24,296.03,296.08,1900.0,273.9538,274.0278,273.8336,273.8798,1900.0
2019-07-31 13:35:00,296.04,296.04,295.83,295.83,1100.0,273.8428,273.8428,273.6486,273.6486,1100.0
2019-07-31 13:40:00,295.85,295.85,295.76,295.78,736.0,273.6671,273.6671,273.5838,273.6023,736.0
2019-07-31 13:45:00,295.57,295.66,295.57,295.63,1073.0,273.4081,273.4913,273.4081,273.4636,1073.0
2019-07-31 13:50:00,295.55,295.55,295.26,295.26,1100.0,273.3896,273.3896,273.1213,273.1213,1100.0
2019-07-31 13:55:00,295.27,295.82,295.21,295.82,1300.0,273.1306,273.6393,273.0751,273.6393,1300.0
2019-07-31 14:00:00,295.57,295.68,294.77,294.77,5046.0,273.4081,273.5098,272.6681,272.6681,5046.0
2019-07-31 14:05:00,295.3,296.04,295.3,295.46,1300.0,273.1583,273.8428,273.1583,273.3063,1300.0
2019-07-31 14:10:00,295.7,295.71,295.5,295.51,600.0,273.5283,273.5376,273.3433,273.3526,600.0
2019-07-31 14:15:00,295.53,295.53,295.03,295.45,1000.0,273.3711,273.3711,272.9086,273.2971,1000.0
2019-07-31 14:20:00,295.53,295.53,294.97,294.97,1000.0,273.3711,273.3711,272.8531,272.8531,1000.0
2019-07-31 14:25:00,295.04,295.12,294.97,294.97,1213.0,272.9178,272.9918,272.8531,272.8531,1213.0
2019-07-31 14:30:00,294.85,295.33,294.85,295.01,900.0,272.7421,273.1861,272.7421,272.8901,900.0
2019-07-31 14:35:00,295.11,295.11,294.42,294.48,2600.0,272.9826,272.9826,272.3443,272.3998,2600.0
2019-07-31 14:40:00,293.73,293.97,292.92,293.08,1500.0,271.706,271.928,270.9568,271.1048,1500.0
2019-07-31 14:45:00,292.55,293.24,292.21,292.21,2400.0,270.6145,271.2528,270.3,270.3,2400.0
2019-07-31 14:50:00,291.3,291.54,288.38,289.71,5500.0,269.4582,269.6802,266.7572,267.9875,5500.0
2019-07-31 14:55:00,289.8,290.98,289.8,290.98,4000.0,268.0707,269.1622,268.0707,269.1622,4000.0
2019-07-31 15:00:00,291.16,292.28,290.72,292.28,3403.0,269.3287,270.3648,268.9217,270.3648,3403.0
2019-07-31 15:05:00,292.24,293.32,292.12,292.77,3881.0,270.3278,271.3268,270.2168,270.818,3881.0
2019-07-31 15:10:00,292.77,293.03,292.35,293.03,2200.0,270.818,271.0585,270.4295,271.0585,2200.0
2019-07-31 15:15:00,292.96,293.08,292.37,292.98,4811.0,270.9938,271.1048,270.448,271.0123,4811.0
2019-07-31 15:20:00,292.73,293.02,292.59,292.75,7996.0,270.781,271.0493,270.6515,270.7995,7996.0
2019-07-31 15:25:00,292.91,293.23,292.91,292.96,4000.0,270.9475,271.2435,270.9475,270.9938,4000.0
2019-07-31 15:30:00,292.79,292.79,292.11,292.13,3545.0,270.8365,270.8365,270.2075,270.226,3545.0
2019-07-31 15:35:00,292.14,292.51,291.97,292.15,3881.0,270.2353,270.5775,270.078,270.2445,3881.0
2019-07-31 15:40:00,292.29,292.44,291.61,292.44,5756.0,270.374,270.5128,269.745,270.5128,5756.0
2019-07-31 15:45:00,292.39,292.64,291.93,292.06,9817.0,270.4665,270.6978,270.041,270.1612,9817.0
2019-07-31 15:50:00,291.82,291.87,291.28,291.28,6600.0,269.9392,269.9855,269.4397,269.4397,6600.0
2019-07-31 15:55:00,291.35,291.58,291.03,291.08,13948.0,269.5045,269.7172,269.2085,269.2547,13948.0
2019-08-01 09:30:00,291.55,293.49,291.41,291.93,3782.0,269.6895,271.484,269.56,270.041,3782.0
2019-08-01 09:35:00,291.96,292.5,290.0,290.13,1084.0,270.0687,270.5683,268.2557,268.376,1084.0
2019-08-01 09:40:00,289.04,289.52,288.79,288.86,2923.0,267.3677,267.8117,267.1364,267.2012,2923.0
2019-08-01 09:45:00,288.32,289.79,288.24,289.79,2063.0,266.7017,268.0615,266.6277,268.0615,2063.0
2019-08-01 09:50:00,290.18,290.22,289.26,289.56,2000.0,268.4222,268.4592,267.5712,267.8487,2000.0
2019-08-01 09:55:00,289.61,289.97,289.58,289.88,1700.0,267.895,268.228,267.8672,268.1447,1700.0
2019-08-01 10:00:00,289.9,289.9,289.43,289.44,820.0,268.1632,268.1632,267.7284,267.7377,820.0
2019-08-01 10:05:00,289.65,290.54,289.65,290.54,2819.0,267.932,268.7552,267.932,268.7552,2819.0
2019-08-01 10:10:00,290.57,290.75,290.0,290.0,4499.0,268.783,268.9495,268.2557,268.2557,4499.0
2019-08-01 10:15:00,289.8,290.16,289.55,289.99,10847.0,268.0707,268.4037,267.8394,268.2465,10847.0
2019-08-01 10:20:00,290.0,290.0,289.68,289.96,1000.0,268.2557,268.2557,267.9597,268.2187,1000.0
2019-08-01 10:25:00,289.9,290.35,289.72,290.17,1853.0,268.1632,268.5795,267.9967,268.413,1853.0
2019-08-01 10:30:00,289.98,290.49,289.85,290.49,1200.0,268.2372,268.709,268.117,268.709,1200.0
2019-08-01 10:35:00,290.16,290.16,289.71,289.72,1500.0,268.4037,268.4037,267.9875,267.9967,1500.0
2019-08-01 10:40:00,289.83,289.84,289.17,289.44,4292.0,268.0985,268.1077,267.4879,267.7377,4292.0
2019-08-01 10:45:00,289.28,289.28,288.63,288.87,3705.0,267.5897,267.5897,266.9884,267.2104,3705.0
2019-08-01 10:50:00,288.74,289.6,288.74,289.6,2001.0,267.0902,267.8857,267.0902,267.8857,2001.0
2019-08-01 10:55:00,289.5,289.5,289.06,289.44,2708.0,267.7932,267.7932,267.3862,267.7377,2708.0
2019-08-01 11:00:00,289.48,289.82,289.18,289.18,3084.0,267.7747,268.0892,267.4972,267.4972,3084.0
2019-08-01 11:05:00,289.36,289.48,288.84,288.9,3753.0,267.6637,267.7747,267.1827,267.2382,3753.0
2019-08-01 11:10:00,288.71,289.47,288.71,289.43,2712.0,267.0624,267.7654,267.0624,267.7284,2712.0
2019-08-01 11:15:00,289.47,289.51,289.05,289.31,3900.0,267.7654,267.8024,267.3769,267.6174,3900.0
2019-08-01 11:20:00,289.41,289.6,289.0,289.09,2747.0,267.7099,267.8857,267.3307,267.4139,2747.0
2019-08-01 11:25:00,289.09,289.31,288.87,289.23,1404.0,267.4139,267.6174,267.2104,267.5434,1404.0
2019-08-01 11:30:00,289.33,289.33,288.71,288.79,1190.0,267.6359,267.6359,267.0624,267.1364,1190.0
2019-08-01 11:35:00,289.0,289.38,288.89,289.38,7300.0,267.3307,267.6822,267.2289,267.6822,7300.0
2019-08-01 11:40:00,289.57,289.96,289.57,289.86,6400.0,267.858,268.2187,267.858,268.1262,6400.0
2019-08-01 11:45:00,289.85,290.57,289.84,290.48,3100.0,268.117,268.783,268.1077,268.6997,3100.0
2019-08-01 11:50:00,290.58,290.66,290.58,290.66,500.0,268.7922,268.8662,268.7922,268.8662,500.0
2019-08-01 11:55:00,290.26,290.35,290.0,290.28,1300.0,268.4962,268.5795,268.2557,268.5147,1300.0
2019-08-01 12:00:00,290.29,290.29,290.18,290.27,800.0,268.524,268.524,268.4222,268.5055,800.0
2019-08-01 12:05:00,290.32,290.44,290.15,290.16,1100.0,268.5517,268.6627,268.3945,268.4037,1100.0
2019-08-01 12:10:00,290.12,290.12,289.88,289.92,600.0,268.3667,268.3667,268.1447,268.1817,600.0
2019-08-01 12:15:00,289.9,289.9,289.18,289.25,1200.0,268.1632,268.1632,267.4972,267.5619,1200.0
2019-08-01 12:20:00,289.08,289.08,288.91,288.91,500.0,267.4047,267.4047,267.2474,267.2474,500.0
2019-08-01 12:25:00,289.09,289.41,289.0,289.41,803.0,267.4139,267.7099,267.3307,267.7099,803.0
2019-08-01 12:30:00,289.29,289.61,289.29,289.61,1018.0,267.5989,267.895,267.5989,267.895,1018.0
2019-08-01 12:35:00,289.72,289.72,289.71,289.72,100.0,267.9967,267.9967,267.9875,267.9967,100.0
2019-08-01 12:40:00,289.92,289.95,289.8,289.81,605.0,268.1817,268.2095,268.0707,268.08,605.0
2019-08-01 12:45:00,289.91,290.03,289.54,289.72,1500.0,268.1725,268.2835,267.8302,267.9967,1500.0
2019-08-01 12:50:00,289.81,289.85,289.5,289.5,600.0,268.08,268.117,267.7932,267.7932,600.0
2019-08-01 12:55:00,289.48,289.48,289.14,289.17,1100.0,267.7747,267.7747,267.4602,267.4879,1100.0
2019-08-01 13:00:00,289.36,289.39,289.19,289.38,1407.0,267.6637,267.6914,267.5064,267.6822,1407.0
2019-08-01 13:05:00,289.35,289.39,289.24,289.39,924.0,267.6544,267.6914,267.5527,267.6914,924.0
2019-08-01 13:10:00,289.35,289.35,289.2,289.2,700.0,267.6544,267.6544,267.5157,267.5157,700.0
2019-08-01 13:15:00,289.24,289.3,288.86,288.86,1300.0,267.5527,267.6082,267.2012,267.2012,1300.0
2019-08-01 13:20:00,288.9,289.09,288.84,289.09,1352.0,267.2382,267.4139,267.1827,267.4139,1352.0
2019-08-01 13:25:00,288.84,288.84,285.16,285.75,13346.0,267.1827,267.1827,263.7786,264.3244,13346.0
2019-08-01 13:30:00,285.75,286.28,284.3,284.3,6822.0,264.3244,264.8146,262.9831,262.9831,6822.0
2019-08-01 13:35:00,284.41,284.6,281.64,282.11,12422.0,263.0848,263.2606,260.5225,260.9573,12422.0
2019-08-01 13:40:00,281.9,282.55,281.11,281.23,4109.0,260.763,261.3643,260.0323,260.1433,4109.0
2019-08-01 13:45:00,281.36,281.7,281.0,281.38,6433.0,260.2635,260.578,259.9305,260.282,6433.0
2019-08-01 13:50:00,281.66,281.78,280.63,280.78,4705.0,260.541,260.652,259.5883,259.727,4705.0
2019-08-01 13:55:00,280.55,281.71,280.51,281.66,4722.0,259.5143,260.5873,259.4773,260.541,4722.0
2019-08-01 14:00:00,281.91,282.61,281.42,281.44,10458.0,260.7723,261.4198,260.319,260.3375,10458.0
2019-08-01 14:05:00,281.53,281.95,280.97,281.0,2209.0,260.4208,260.8093,259.9028,259.9305,2209.0
2019-08-01 14:10:00,280.59,280.8,280.27,280.44,5600.0,259.5513,259.7455,259.2553,259.4125,5600.0
2019-08-01 14:15:00,280.48,280.48,279.84,279.95,7352.0,259.4495,259.4495,258.8575,258.9593,7352.0
2019-08-01 14:20:00,280.0,280.0,279.11,279.27,3700.0,259.0055,259.0055,258.1822,258.3302,3700.0
2019-08-01 14:25:00,279.51,279.51,278.59,278.87,6700.0,258.5523,258.5523,257.7012,257.9602,6700.0
2019-08-01 14:30:00,278.98,278.99,277.58,278.06,12336.0,258.062,258.0712,256.767,257.211,12336.0
2019-08-01 14:35:00,277.8,278.15,277.31,277.73,17990.0,256.9705,257.2942,256.5172,256.9057,17990.0
2019-08-01 14:40:00,277.74,278.23,277.28,277.49,21630.0,256.915,257.3682,256.4895,256.6837,21630.0
2019-08-01 14:45:00,277.54,278.55,277.41,278.41,20554.0,256.73,257.6642,256.6097,257.5347,20554.0
2019-08-01 14:50:00,278.42,280.0,278.16,279.39,21853.0,257.544,259.0055,257.3035,258.4412,21853.0
2019-08-01 14:55:00,279.39,279.46,278.38,278.73,9176.0,258.4412,258.506,257.507,257.8307,9176.0
2019-08-01 15:00:00,279.08,279.65,278.34,278.74,5637.0,258.1545,258.6818,257.47,257.84,5637.0
2019-08-01 15:05:00,278.72,278.73,278.04,278.11,4039.0,257.8215,257.8307,257.1925,257.2572,4039.0
2019-08-01 15:10:00,278.08,278.39,277.69,277.94,7310.0,257.2295,257.5162,256.8687,257.1,7310.0
2019-08-01 15:15:00,277.83,278.82,277.6,278.6,8008.0,256.9982,257.914,256.7855,257.7105,8008.0
2019-08-01 15:20:00,278.41,279.17,278.41,279.14,6438.0,257.5347,258.2377,257.5347,258.21,6438.0
2019-08-01 15:25:00,279.0,279.44,278.63,278.63,6465.0,258.0805,258.4875,257.7382,257.7382,6465.0
2019-08-01 15:30:00,278.82,278.99,277.77,277.84,6001.0,257.914,258.0712,256.9427,257.0075,6001.0
2019-08-01 15:35:00,277.71,278.21,277.68,278.08,6155.0,256.8872,257.3497,256.8595,257.2295,6155.0
2019-08-01 15:40:00,278.08,278.25,277.69,277.83,6972.0,257.2295,257.3867,256.8687,256.9982,6972.0
2019-08-01 15:45:00,277.83,277.98,277.44,277.5,11339.0,256.9982,257.137,256.6375,256.693,11339.0
2019-08-01 15:50:00,277.35,277.37,276.77,276.94,13783.0,256.5542,256.5727,256.0177,256.175,13783.0
2019-08-01 15:55:00,276.94,277.81,276.89,277.54,22995.0,256.175,256.9797,256.1287,256.73,22995.0
2019-08-02 09:30:00,276.6,277.05,275.99,275.99,9103.0,255.8604,256.2767,255.2962,255.2962,9103.0
2019-08-02 09:35:00,276.38,277.14,276.38,277.0,1300.0,255.6569,256.36,255.6569,256.2305,1300.0
2019-08-02 09:40:00,277.12,277.26,275.56,275.75,3675.0,256.3415,256.471,254.8984,255.0742,3675.0
2019-08-02 09:45:00,275.62,275.64,274.72,275.43,4578.0,254.9539,254.9724,254.1214,254.7782,4578.0
2019-08-02 09:50:00,275.67,275.73,274.07,275.73,5804.0,255.0002,255.0557,253.5201,255.0557,5804.0
2019-08-02 09:55:00,275.83,275.83,274.82,274.82,1604.0,255.1482,255.1482,254.2139,254.2139,1604.0
2019-08-02 10:00:00,274.98,275.19,274.12,274.12,4023.0,254.3619,254.5562,253.5664,253.5664,4023.0
2019-08-02 10:05:00,274.48,274.87,274.09,274.23,3900.0,253.8994,254.2602,253.5386,253.6681,3900.0
2019-08-02 10:10:00,274.64,274.64,273.9,273.9,4400.0,254.0474,254.0474,253.3629,253.3629,4400.0
2019-08-02 10:15:00,273.89,274.61,273.87,274.18,2532.0,253.3536,254.0197,253.3351,253.6219,2532.0
2019-08-02 10:20:00,274.14,275.21,273.94,275.19,3914.0,253.5849,254.5747,253.3999,254.5562,3914.0
2019-08-02 10:25:00,274.97,275.08,274.55,274.64,1200.0,254.3527,254.4544,253.9642,254.0474,1200.0
2019-08-02 10:30:00,274.71,275.0,273.92,274.01,2828.0,254.1122,254.3804,253.3814,253.4646,2828.0
2019-08-02 10:35:00,273.98,274.35,273.82,274.35,2700.0,253.4369,253.7792,253.2889,253.7792,2700.0
2019-08-02 10:40:00,273.95,274.57,273.82,274.57,1800.0,253.4091,253.9827,253.2889,253.9827,1800.0
2019-08-02 10:45:00,274.44,274.6,274.2,274.31,2452.0,253.8624,254.0104,253.6404,253.7421,2452.0
2019-08-02 10:50:00,274.25,274.25,273.5,273.86,2302.0,253.6866,253.6866,252.9929,253.3259,2302.0
2019-08-02 10:55:00,273.82,273.83,272.67,272.68,3918.0,253.2889,253.2981,252.2251,252.2344,3918.0
2019-08-02 11:00:00,272.89,273.16,272.39,273.16,4022.0,252.4286,252.6784,251.9661,252.6784,4022.0
2019-08-02 11:05:00,273.19,274.03,272.57,272.83,20406.0,252.7061,253.4831,252.1326,252.3731,20406.0
2019-08-02 11:10:00,272.77,274.23,272.77,273.73,4994.0,252.3176,253.6681,252.3176,253.2056,4994.0
2019-08-02 11:15:00,273.85,274.71,273.8,274.5,2645.0,253.3166,254.1122,253.2704,253.9179,2645.0
2019-08-02 11:20:00,274.12,274.12,273.69,273.69,2100.0,253.5664,253.5664,253.1686,253.1686,2100.0
2019-08-02 11:25:00,273.69,273.97,273.3,273.74,2455.0,253.1686,253.4276,252.8079,253.2149,2455.0
2019-08-02 11:30:00,273.72,274.07,273.41,273.52,2200.0,253.1964,253.5201,252.9096,253.0114,2200.0
2019-08-02 11:35:00,273.09,273.14,272.72,273.05,1284.0,252.6136,252.6599,252.2714,252.5766,1284.0
2019-08-02 11:40:00,272.91,273.37,272.76,273.07,1554.0,252.4471,252.8726,252.3084,252.5951,1554.0
2019-08-02 11:45:00,272.92,273.33,272.63,273.32,2111.0,252.4564,252.8356,252.1881,252.8264,2111.0
2019-08-02 11:50:00,273.33,273.53,272.64,273.4,1900.0,252.8356,253.0206,252.1974,252.9004,1900.0
2019-08-02 11:55:00,273.68,274.06,273.41,273.67,1559.0,253.1594,253.5109,252.9096,253.1501,1559.0
2019-08-02 12:00:00,273.68,273.68,273.58,273.58,1002.0,253.1594,253.1594,253.0669,253.0669,1002.0
2019-08-02 12:05:00,273.63,274.14,273.53,274.14,900.0,253.1131,253.5849,253.0206,253.5849,900.0
2019-08-02 12:10:00,274.33,274.47,274.06,274.47,1907.0,253.7607,253.8902,253.5109,253.8902,1907.0
2019-08-02 12:15:00,274.79,275.13,274.64,275.09,2699.0,254.1862,254.5007,254.0474,254.4637,2699.0
2019-08-02 12:20:00,275.05,275.43,274.96,275.38,2600.0,254.4267,254.7782,254.3434,254.7319,2600.0
2019-08-02 12:25:00,275.69,275.69,275.37,275.46,2016.0,255.0187,255.0187,254.7227,254.8059,2016.0
2019-08-02 12:30:00,275.54,275.54,274.87,274.96,2970.0,254.8799,254.8799,254.2602,254.3434,2970.0
2019-08-02 12:35:00,275.17,275.17,274.63,274.99,2395.0,254.5377,254.5377,254.0382,254.3712,2395.0
2019-08-02 12:40:00,274.87,275.13,274.79,275.12,1400.0,254.2602,254.5007,254.1862,254.4914,1400.0
2019-08-02 12:45:00,275.19,275.37,274.77,274.77,8903.0,254.5562,254.7227,254.1677,254.1677,8903.0
2019-08-02 12:50:00,274.78,275.22,274.75,274.75,1906.0,254.1769,254.5839,254.1492,254.1492,1906.0
2019-08-02 12:55:00,274.86,274.96,274.74,274.74,1424.0,254.2509,254.3434,254.1399,254.1399,1424.0
2019-08-02 13:00:00,274.61,275.24,274.25,275.19,4469.0,254.0197,254.6024,253.6866,254.5562,4469.0
2019-08-02 13:05:00,275.01,275.39,274.98,275.39,1841.0,254.3897,254.7412,254.3619,254.7412,1841.0
2019-08-02 13:10:00,275.44,275.81,275.27,275.51,2230.0,254.7874,255.1297,254.6302,254.8522,2230.0
2019-08-02 13:15:00,275.55,275.98,275.55,275.95,1028.0,254.8892,255.2869,254.8892,255.2592,1028.0
2019-08-02 13:20:00,276.04,276.33,275.92,276.13,2300.0,255.3424,255.6107,255.2314,255.4257,2300.0
2019-08-02 13:25:00,276.13,276.39,275.81,276.39,800.0,255.4257,255.6662,255.1297,255.6662,800.0
2019-08-02 13:30:00,276.2,276.2,275.96,276.06,1000.0,255.4904,255.4904,255.2684,255.3609,1000.0
2019-08-02 13:35:00,275.99,276.22,275.89,276.22,1011.0,255.2962,255.5089,255.2037,255.5089,1011.0
2019-08-02 13:40:00,276.41,276.62,276.41,276.58,400.0,255.6847,255.8789,255.6847,255.8419,400.0
2019-08-02 13:45:00,276.65,277.13,276.53,276.56,2125.0,255.9067,256.3507,255.7957,255.8234,2125.0
2019-08-02 13:50:00,276.36,276.59,276.36,276.59,700.0,255.6384,255.8512,255.6384,255.8512,700.0
2019-08-02 13:55:00,276.61,276.65,276.36,276.5,1821.0,255.8697,255.9067,255.6384,255.7679,1821.0
2019-08-02 14:00:00,276.39,276.76,276.11,276.7,1800.0,255.6662,256.0084,255.4072,255.9529,1800.0
2019-08-02 14:05:00,276.75,277.04,276.75,276.83,781.0,255.9992,256.2675,255.9992,256.0732,781.0
2019-08-02 14:10:00,276.91,277.45,276.91,277.45,2021.0,256.1472,256.6467,256.1472,256.6467,2021.0
2019-08-02 14:15:00,277.42,277.54,276.98,277.38,3630.0,256.619,256.73,256.212,256.582,3630.0
2019-08-02 14:20:00,277.62,278.69,277.62,278.69,2422.0,256.804,257.7937,256.804,257.7937,2422.0
2019-08-02 14:25:00,278.82,278.82,277.58,277.86,2740.0,257.914,257.914,256.767,257.026,2740.0
2019-08-02 14:30:00,277.69,277.94,277.6,277.63,1700.0,256.8687,257.1,256.7855,256.8132,1700.0
2019-08-02 14:35:00,277.56,278.31,277.56,278.3,880.0,256.7485,257.4422,256.7485,257.433,880.0
2019-08-02 14:40:00,278.32,278.32,277.76,277.88,1500.0,257.4515,257.4515,256.9335,257.0445,1500.0
2019-08-02 14:45:00,277.75,277.99,277.1,277.27,2136.0,256.9242,257.1462,256.323,256.4802,2136.0
2019-08-02 14:50:00,277.28,277.28,276.93,276.95,1200.0,256.4895,256.4895,256.1657,256.1842,1200.0
2019-08-02 14:55:00,276.73,277.14,276.58,277.14,1205.0,255.9807,256.36,255.8419,256.36,1205.0
2019-08-02 15:00:00,277.04,277.3,276.99,277.17,2266.0,256.2675,256.508,256.2212,256.3877,2266.0
2019-08-02 15:05:00,277.28,277.32,277.08,277.08,4127.0,256.4895,256.5265,256.3045,256.3045,4127.0
2019-08-02 15:10:00,277.06,277.06,276.76,276.84,1700.0,256.286,256.286,256.0084,256.0824,1700.0
2019-08-02 15:15:00,276.77,277.14,276.57,277.14,1700.0,256.0177,256.36,255.8327,256.36,1700.0
2019-08-02 15:20:00,277.04,277.75,277.04,277.7,4188.0,256.2675,256.9242,256.2675,256.878,4188.0
2019-08-02 15:25:00,277.78,278.22,277.61,277.9,4241.0,256.952,257.359,256.7947,257.063,4241.0
2019-08-02 15:30:00,277.86,277.95,276.67,276.68,4200.0,257.026,257.1092,255.9252,255.9344,4200.0
2019-08-02 15:35:00,276.65,278.1,276.64,277.59,4970.0,255.9067,257.248,255.8974,256.7762,4970.0
2019-08-02 15:40:00,277.38,277.71,276.95,277.29,7700.0,256.582,256.8872,256.1842,256.4987,7700.0
2019-08-02 15:45:00,277.17,277.2,276.77,276.85,3844.0,256.3877,256.4155,256.0177,256.0917,3844.0
2019-08-02 15:50:00,276.84,277.3,276.48,276.65,22385.0,256.0824,256.508,255.7494,255.9067,22385.0
2019-08-02 15:55:00,276.44,276.83,276.32,276.39,17416.0,255.7124,256.0732,255.6014,255.6662,17416.0
2019-08-05 09:30:00,272.14,273.26,270.3,272.12,6512.0,251.7349,252.7709,250.0328,251.7164,6512.0
2019-08-05 09:35:00,270.45,272.34,270.45,272.28,1606.0,250.1716,251.9199,250.1716,251.8644,1606.0
2019-08-05 09:40:00,272.84,273.0,272.51,272.75,1000.0,252.3824,252.5304,252.0771,252.2991,1000.0
2019-08-05 09:45:00,272.75,272.82,271.68,271.92,3800.0,252.2991,252.3639,251.3093,251.5314,3800.0
2019-08-05 09:50:00,271.98,272.15,270.63,270.75,15639.0,251.5869,251.7441,250.3381,250.4491,15639.0
2019-08-05 09:55:00,270.37,271.45,270.37,270.81,2301.0,250.0976,251.0966,250.0976,250.5046,2301.0
2019-08-05 10:00:00,270.38,270.68,270.02,270.46,3300.0,250.1068,250.3843,249.7738,250.1808,3300.0
2019-08-05 10:05:00,270.15,271.47,270.05,271.47,3100.0,249.8941,251.1151,249.8016,251.1151,3100.0
2019-08-05 10:10:00,271.12,271.76,270.93,271.76,2588.0,250.7913,251.3833,250.6156,251.3833,2588.0
2019-08-05 10:15:00,271.49,272.1,271.49,271.65,2207.0,251.1336,251.6979,251.1336,251.2816,2207.0
2019-08-05 10:20:00,271.85,271.85,270.83,270.83,2500.0,251.4666,251.4666,250.5231,250.5231,2500.0
2019-08-05 10:25:00,270.62,270.67,270.1,270.5,500.0,250.3288,250.3751,249.8478,250.2178,500.0
2019-08-05 10:30:00,270.06,270.26,269.16,269.16,3323.0,249.8108,249.9958,248.9783,248.9783,3323.0
2019-08-05 10:35:00,269.48,269.5,268.31,268.63,3893.0,249.2743,249.2928,248.192,248.488,3893.0
2019-08-05 10:40:00,268.54,268.54,267.65,267.79,4510.0,248.4048,248.4048,247.5815,247.711,4510.0
2019-08-05 10:45:00,267.74,268.03,267.38,267.99,5095.0,247.6648,247.933,247.3318,247.896,5095.0
2019-08-05 10:50:00,268.32,268.51,268.16,268.42,1700.0,248.2013,248.377,248.0533,248.2938,1700.0
2019-08-05 10:55:00,268.24,268.46,267.85,268.41,3700.0,248.1273,248.3308,247.7665,248.2845,3700.0
2019-08-05 11:00:00,268.23,268.46,268.14,268.26,1669.0,248.118,248.3308,248.0348,248.1458,1669.0
2019-08-05 11:05:00,268.49,268.9,268.39,268.88,1200.0,248.3585,248.7378,248.266,248.7193,1200.0
2019-08-05 11:10:00,269.09,269.74,268.88,269.47,5053.0,248.9135,249.5148,248.7193,249.2651,5053.0
2019-08-05 11:15:00,269.33,269.33,268.72,268.77,3300.0,249.1356,249.1356,248.5713,248.6175,3300.0
2019-08-05 11:20:00,268.4,268.85,268.31,268.55,2000.0,248.2753,248.6915,248.192,248.414,2000.0
2019-08-05 11:25:00,268.44,268.5,268.22,268.48,1550.0,248.3123,248.3678,248.1088,248.3493,1550.0
2019-08-05 11:30:00,268.78,268.95,268.59,268.85,1950.0,248.6268,248.784,248.451,248.6915,1950.0
2019-08-05 11:35:00,269.01,269.01,268.7,268.73,800.0,248.8395,248.8395,248.5528,248.5805,800.0
2019-08-05 11:40:00,268.46,268.62,268.3,268.3,2607.0,248.3308,248.4788,248.1828,248.1828,2607.0
2019-08-05 11:45:00,268.38,269.09,268.38,268.79,2300.0,248.2568,248.9135,248.2568,248.636,2300.0
2019-08-05 11:50:00,268.82,269.02,268.68,269.02,6990.0,248.6638,248.8488,248.5343,248.8488,6990.0
2019-08-05 11:55:00,269.07,269.16,268.48,268.54,3165.0,248.895,248.9783,248.3493,248.4048,3165.0
2019-08-05 12:00:00,268.38,268.79,268.18,268.66,1500.0,248.2568,248.636,248.0718,248.5158,1500.0
2019-08-05 12:05:00,268.55,268.97,268.44,268.6,1622.0,248.414,248.8025,248.3123,248.4603,1622.0
2019-08-05 12:10:00,268.61,269.19,268.61,269.19,600.0,248.4695,249.006,248.4695,249.006,600.0
2019-08-05 12:15:00,269.07,270.02,269.07,270.02,859.0,248.895,249.7738,248.895,249.7738,859.0
2019-08-05 12:20:00,269.69,269.75,269.44,269.53,1700.0,249.4686,249.5241,249.2373,249.3206,1700.0
2019-08-05 12:25:00,269.56,269.57,268.92,268.92,820.0,249.3483,249.3576,248.7563,248.7563,820.0
2019-08-05 12:30:00,268.97,268.97,268.65,268.78,2409.0,248.8025,248.8025,248.5065,248.6268,2409.0
2019-08-05 12:35:00,268.66,269.16,268.63,269.11,3310.0,248.5158,248.9783,248.488,248.932,3310.0
2019-08-05 12:40:00,269.16,269.3,269.03,269.29,900.0,248.9783,249.1078,248.858,249.0986,900.0
2019-08-05 12:45:00,269.36,269.78,269.29,269.44,1903.0,249.1633,249.5518,249.0986,249.2373,1903.0
2019-08-05 12:50:00,269.49,270.19,269.49,269.74,4601.0,249.2836,249.9311,249.2836,249.5148,4601.0
2019-08-05 12:55:00,269.44,269.44,268.77,268.83,2300.0,249.2373,249.2373,248.6175,248.673,2300.0
2019-08-05 13:00:00,268.64,268.98,268.64,268.7,2000.0,248.4973,248.8118,248.4973,248.5528,2000.0
2019-08-05 13:05:00,268.82,269.04,268.79,268.89,1808.0,248.6638,248.8673,248.636,248.7285,1808.0
2019-08-05 13:10:00,269.11,269.11,268.75,268.75,700.0,248.932,248.932,248.599,248.599,700.0
2019-08-05 13:15:00,269.05,269.19,268.96,269.1,800.0,248.8765,249.006,248.7933,248.9228,800.0
2019-08-05 13:20:00,269.19,269.37,268.92,269.01,1251.0,249.006,249.1726,248.7563,248.8395,1251.0
2019-08-05 13:25:00,269.29,269.37,269.06,269.06,847.0,249.0986,249.1726,248.8858,248.8858,847.0
2019-08-05 13:30:00,268.94,269.24,268.93,269.11,1400.0,248.7748,249.0523,248.7655,248.932,1400.0
2019-08-05 13:35:00,269.21,269.89,269.21,269.69,2200.0,249.0245,249.6536,249.0245,249.4686,2200.0
2019-08-05 13:40:00,269.74,269.96,268.98,269.07,2800.0,249.5148,249.7183,248.8118,248.895,2800.0
2019-08-05 13:45:00,269.01,269.03,268.65,269.03,1100.0,248.8395,248.858,248.5065,248.858,1100.0
2019-08-05 13:50:00,268.94,269.08,268.73,269.03,4524.0,248.7748,248.9043,248.5805,248.858,4524.0
2019-08-05 13:55:00,269.11,269.21,269.07,269.13,2349.0,248.932,249.0245,248.895,248.9505,2349.0
2019-08-05 14:00:00,268.96,269.31,268.77,268.94,1900.0,248.7933,249.1171,248.6175,248.7748,1900.0
2019-08-05 14:05:00,268.85,269.56,268.84,269.15,4508.0,248.6915,249.3483,248.6823,248.969,4508.0
2019-08-05 14:10:00,269.06,269.43,268.96,269.26,10882.0,248.8858,249.2281,248.7933,249.0708,10882.0
2019-08-05 14:15:00,269.18,269.26,268.96,269.09,8466.0,248.9968,249.0708,248.7933,248.9135,8466.0
2019-08-05 14:20:00,269.09,269.17,268.57,268.74,11235.0,248.9135,248.9875,248.4325,248.5898,11235.0
2019-08-05 14:25:00,268.68,268.68,267.91,267.91,4570.0,248.5343,248.5343,247.822,247.822,4570.0
2019-08-05 14:30:00,267.97,268.28,267.59,268.28,2000.0,247.8775,248.1643,247.526,248.1643,2000.0
2019-08-05 14:35:00,268.5,268.55,268.06,268.12,1700.0,248.3678,248.414,247.9608,248.0163,1700.0
2019-08-05 14:40:00,268.05,268.52,267.89,268.3,2471.0,247.9515,248.3863,247.8035,248.1828,2471.0
2019-08-05 14:45:00,268.06,268.71,268.06,268.08,4546.0,247.9608,248.562,247.9608,247.9793,4546.0
2019-08-05 14:50:00,268.02,268.31,267.78,267.78,3604.0,247.9238,248.192,247.7018,247.7018,3604.0
2019-08-05 14:55:00,268.01,268.02,267.61,267.78,2600.0,247.9145,247.9238,247.5445,247.7018,2600.0
2019-08-05 15:00:00,268.19,268.19,267.26,267.28,2732.0,248.081,248.081,247.2208,247.2393,2732.0
2019-08-05 15:05:00,267.19,267.3,266.81,266.96,3880.0,247.156,247.2578,246.8045,246.9433,3880.0
2019-08-05 15:10:00,267.15,268.46,266.94,268.02,13645.0,247.119,248.3308,246.9248,247.9238,13645.0
2019-08-05 15:15:00,267.77,268.4,267.1,268.31,5889.0,247.6925,248.2753,247.0728,248.192,5889.0
2019-08-05 15:20:00,268.25,268.67,268.18,268.39,13963.0,248.1365,248.525,248.0718,248.266,13963.0
2019-08-05 15:25:00,268.5,269.61,268.5,268.85,6412.0,248.3678,249.3946,248.3678,248.6915,6412.0
2019-08-05 15:30:00,268.72,269.59,268.27,269.59,4404.0,248.5713,249.3761,248.155,249.3761,4404.0
2019-08-05 15:35:00,269.38,269.69,269.09,269.38,4602.0,249.1818,249.4686,248.9135,249.1818,4602.0
2019-08-05 15:40:00,269.42,269.87,269.18,269.57,5300.0,249.2188,249.6351,248.9968,249.3576,5300.0
2019-08-05 15:45:00,269.83,269.9,269.08,269.3,6676.0,249.5981,249.6628,248.9043,249.1078,6676.0
2019-08-05 15:50:00,269.3,269.58,268.68,269.16,16538.0,249.1078,249.3668,248.5343,248.9783,16538.0
2019-08-05 15:55:00,269.35,269.52,268.79,268.83,25772.0,249.1541,249.3113,248.636,248.673,25772.0
2019-08-06 09:30:00,271.52,271.58,270.97,271.41,5759.0,251.1613,251.2168,250.6526,251.0596,5759.0
2019-08-06 09:35:00,272.69,274.1,272.34,273.56,1077.0,252.2436,253.5479,251.9199,253.0484,1077.0
2019-08-06 09:40:00,273.04,273.41,271.91,272.57,3609.0,252.5674,252.9096,251.5221,252.1326,3609.0
2019-08-06 09:45:00,271.97,272.3,270.73,271.32,5740.0,251.5776,251.8829,250.4306,250.9763,5740.0
2019-08-06 09:50:00,271.0,271.35,270.68,270.68,1700.0,250.6803,251.0041,250.3843,250.3843,1700.0
2019-08-06 09:55:00,270.21,270.77,270.21,270.77,2100.0,249.9496,250.4676,249.9496,250.4676,2100.0
2019-08-06 10:00:00,270.92,270.92,269.93,270.44,3250.0,250.6063,250.6063,249.6906,250.1623,3250.0
2019-08-06 10:05:00,270.17,270.38,269.95,269.95,1086.0,249.9126,250.1068,249.7091,249.7091,1086.0
2019-08-06 10:10:00,269.75,269.83,269.37,269.78,1751.0,249.5241,249.5981,249.1726,249.5518,1751.0
2019-08-06 10:15:00,269.59,269.63,268.63,269.09,1980.0,249.3761,249.4131,248.488,248.9135,1980.0
2019-08-06 10:20:00,269.2,269.96,268.91,269.73,1400.0,249.0153,249.7183,248.747,249.5056,1400.0
2019-08-06 10:25:00,269.98,270.05,269.75,269.89,3602.0,249.7368,249.8016,249.5241,249.6536,3602.0
2019-08-06 10:30:00,269.75,270.28,269.59,270.1,2211.0,249.5241,250.0143,249.3761,249.8478,2211.0
2019-08-06 10:35:00,269.95,270.19,269.47,270.05,3289.0,249.7091,249.9311,249.2651,249.8016,3289.0
2019-08-06 10:40:00,270.42,270.42,269.78,269.78,1048.0,250.1438,250.1438,249.5518,249.5518,1048.0
2019-08-06 10:45:00,269.63,269.64,268.46,268.47,1600.0,249.4131,249.4223,248.3308,248.34,1600.0
2019-08-06 10:50:00,268.41,268.46,268.26,268.26,500.0,248.2845,248.3308,248.1458,248.1458,500.0
2019-08-06 10:55:00,268.41,269.73,268.41,269.54,6000.0,248.2845,249.5056,248.2845,249.3298,6000.0
2019-08-06 11:00:00,269.53,269.6,268.79,269.16,5564.0,249.3206,249.3853,248.636,248.9783,5564.0
2019-08-06 11:05:00,269.4,269.56,269.2,269.44,1400.0,249.2003,249.3483,249.0153,249.2373,1400.0
2019-08-06 11:10:00,269.07,269.08,268.35,268.38,1600.0,248.895,248.9043,248.229,248.2568,1600.0
2019-08-06 11:15:00,268.28,268.28,268.1,268.24,1735.0,248.1643,248.1643,247.9978,248.1273,1735.0
2019-08-06 11:20:00,268.29,269.0,268.29,269.0,900.0,248.1735,248.8303,248.1735,248.8303,900.0
2019-08-06 11:25:00,269.39,269.39,269.15,269.25,1880.0,249.1911,249.1911,248.969,249.0616,1880.0
2019-08-06 11:30:00,269.06,269.39,268.65,268.9,2110.0,248.8858,249.1911,248.5065,248.7378,2110.0
2019-08-06 11:35:00,268.97,269.35,268.83,269.35,1300.0,248.8025,249.1541,248.673,249.1541,1300.0
2019-08-06 11:40:00,269.29,269.55,269.18,269.25,600.0,249.0986,249.3391,248.9968,249.0616,600.0
2019-08-06 11:45:00,269.4,269.53,269.03,269.53,1850.0,249.2003,249.3206,248.858,249.3206,1850.0
2019-08-06 11:50:00,269.62,269.76,268.61,268.81,2935.0,249.4038,249.5333,248.4695,248.6545,2935.0
2019-08-06 11:55:00,268.69,269.06,268.66,269.06,700.0,248.5435,248.8858,248.5158,248.8858,700.0
2019-08-06 12:00:00,269.33,269.65,269.0,269.0,1500.0,249.1356,249.4316,248.8303,248.8303,1500.0
2019-08-06 12:05:00,268.98,268.98,268.67,268.92,5853.0,248.8118,248.8118,248.525,248.7563,5853.0
2019-08-06 12:10:00,268.8,269.27,268.77,269.12,8163.0,248.6453,249.0801,248.6175,248.9413,8163.0
2019-08-06 12:15:00,269.14,269.22,268.26,268.36,4632.0,248.9598,249.0338,248.1458,248.2383,4632.0
2019-08-06 12:20:00,268.51,268.52,268.1,268.35,1900.0,248.377,248.3863,247.9978,248.229,1900.0
2019-08-06 12:25:00,268.49,268.6,268.29,268.31,800.0,248.3585,248.4603,248.1735,248.192,800.0
2019-08-06 12:30:00,268.31,268.46,267.99,268.25,1500.0,248.192,248.3308,247.896,248.1365,1500.0
2019-08-06 12:35:00,268.45,268.56,268.43,268.51,472.0,248.3215,248.4233,248.303,248.377,472.0
2019-08-06 12:40:00,268.37,268.63,268.37,268.41,400.0,248.2475,248.488,248.2475,248.2845,400.0
2019-08-06 12:45:00,268.35,268.46,267.83,267.89,1300.0,248.229,248.3308,247.748,247.8035,1300.0
2019-08-06 12:50:00,267.89,267.93,267.71,267.86,1107.0,247.8035,247.8405,247.637,247.7758,1107.0
2019-08-06 12:55:00,267.66,268.19,267.61,267.93,1743.0,247.5908,248.081,247.5445,247.8405,1743.0
2019-08-06 13:00:00,268.15,268.15,268.07,268.13,400.0,248.044,248.044,247.97,248.0255,400.0
2019-08-06 13:05:00,268.19,268.72,268.07,268.51,4800.0,248.081,248.5713,247.97,248.377,4800.0
2019-08-06 13:10:00,268.41,268.48,268.26,268.29,9465.0,248.2845,248.3493,248.1458,248.1735,9465.0
2019-08-06 13:15:00,268.25,268.45,268.01,268.01,7187.0,248.1365,248.3215,247.9145,247.9145,7187.0
2019-08-06 13:20:00,267.91,268.31,267.79,268.31,1309.0,247.822,248.192,247.711,248.192,1309.0
2019-08-06 13:25:00,268.36,268.53,268.29,268.3,500.0,248.2383,248.3955,248.1735,248.1828,500.0
2019-08-06 13:30:00,268.12,268.25,268.06,268.14,1475.0,248.0163,248.1365,247.9608,248.0348,1475.0
2019-08-06 13:35:00,268.17,268.39,268.02,268.39,1907.0,248.0625,248.266,247.9238,248.266,1907.0
2019-08-06 13:40:00,268.37,268.68,268.29,268.48,518.0,248.2475,248.5343,248.1735,248.3493,518.0
2019-08-06 13:45:00,268.36,268.84,268.36,268.84,1000.0,248.2383,248.6823,248.2383,248.6823,1000.0
2019-08-06 13:50:00,268.93,269.5,268.93,269.23,2975.0,248.7655,249.2928,248.7655,249.043,2975.0
2019-08-06 13:55:00,269.24,269.94,269.19,269.74,11954.0,249.0523,249.6998,249.006,249.5148,11954.0
2019-08-06 14:00:00,269.87,269.96,269.38,269.54,3364.0,249.6351,249.7183,249.1818,249.3298,3364.0
2019-08-06 14:05:00,269.35,269.88,269.29,269.56,1817.0,249.1541,249.6443,249.0986,249.3483,1817.0
2019-08-06 14:10:00,270.16,270.23,269.77,269.78,1500.0,249.9033,249.9681,249.5426,249.5518,1500.0
2019-08-06 14:15:00,270.07,270.21,269.94,270.05,3300.0,249.8201,249.9496,249.6998,249.8016,3300.0
2019-08-06 14:20:00,270.05,270.1,269.73,270.0,12500.0,249.8016,249.8478,249.5056,249.7553,12500.0
2019-08-06 14:25:00,270.12,270.17,269.76,269.78,6200.0,249.8663,249.9126,249.5333,249.5518,6200.0
2019-08-06 14:30:00,269.88,270.23,269.88,269.96,9500.0,249.6443,249.9681,249.6443,249.7183,9500.0
2019-08-06 14:35:00,269.95,270.1,269.84,269.93,1698.0,249.7091,249.8478,249.6073,249.6906,1698.0
2019-08-06 14:40:00,270.03,270.2,269.84,270.01,2400.0,249.7831,249.9403,249.6073,249.7646,2400.0
2019-08-06 14:45:00,269.87,269.87,269.46,269.46,1900.0,249.6351,249.6351,249.2558,249.2558,1900.0
2019-08-06 14:50:00,269.59,269.59,269.02,269.02,1900.0,249.3761,249.3761,248.8488,248.8488,1900.0
2019-08-06 14:55:00,268.96,269.15,268.82,268.82,1200.0,248.7933,248.969,248.6638,248.6638,1200.0
2019-08-06 15:00:00,268.85,269.14,268.74,268.97,2703.0,248.6915,248.9598,248.5898,248.8025,2703.0
2019-08-06 15:05:00,268.97,269.16,268.8,268.84,2805.0,248.8025,248.9783,248.6453,248.6823,2805.0
2019-08-06 15:10:00,268.78,269.37,268.78,269.29,1600.0,248.6268,249.1726,248.6268,249.0986,1600.0
2019-08-06 15:15:00,269.24,269.24,268.72,269.05,3122.0,249.0523,249.0523,248.5713,248.8765,3122.0
2019-08-06 15:20:00,269.18,269.27,268.85,269.02,1920.0,248.9968,249.0801,248.6915,248.8488,1920.0
2019-08-06 15:25:00,268.91,268.91,268.37,268.63,2300.0,248.747,248.747,248.2475,248.488,2300.0
2019-08-06 15:30:00,268.63,268.66,268.29,268.54,3450.0,248.488,248.5158,248.1735,248.4048,3450.0
2019-08-06 15:35:00,268.58,268.96,268.58,268.8,8635.0,248.4418,248.7933,248.4418,248.6453,8635.0
2019-08-06 15:40:00,268.81,268.97,268.4,268.5,27456.0,248.6545,248.8025,248.2753,248.3678,27456.0
2019-08-06 15:45:00,268.5,268.87,268.36,268.68,20109.0,248.3678,248.71,248.2383,248.5343,20109.0
2019-08-06 15:50:00,268.69,270.17,268.53,270.07,27266.0,248.5435,249.9126,248.3955,249.8201,27266.0
2019-08-06 15:55:00,270.16,270.29,269.68,269.98,27007.0,249.9033,250.0236,249.4593,249.7368,27007.0
2019-08-07 09:30:00,266.05,266.05,265.11,265.62,6423.0,246.1015,246.1015,245.232,245.7037,6423.0
2019-08-07 09:35:00,265.01,266.35,265.01,266.23,2415.0,245.1395,246.379,245.1395,246.268,2415.0
2019-08-07 09:40:00,266.4,266.71,264.85,265.57,5202.0,246.4252,246.712,244.9915,245.6575,5202.0
2019-08-07 09:45:00,265.68,266.23,264.97,265.94,12749.0,245.7592,246.268,245.1025,245.9997,12749.0
2019-08-07 09:50:00,265.64,266.57,265.26,266.57,4218.0,245.7222,246.5825,245.3707,246.5825,4218.0
2019-08-07 09:55:00,266.45,266.94,266.31,266.31,1500.0,246.4715,246.9248,246.342,246.342,1500.0
2019-08-07 10:00:00,266.3,266.3,264.95,265.7,3145.0,246.3327,246.3327,245.084,245.7777,3145.0
2019-08-07 10:05:00,265.87,267.49,265.79,267.24,2358.0,245.935,247.4335,245.861,247.2023,2358.0
2019-08-07 10:10:00,267.3,267.81,266.39,266.39,3873.0,247.2578,247.7295,246.416,246.416,3873.0
2019-08-07 10:15:00,266.94,267.32,266.45,266.81,4392.0,246.9248,247.2763,246.4715,246.8045,4392.0
2019-08-07 10:20:00,266.57,266.57,265.59,265.59,8503.0,246.5825,246.5825,245.676,245.676,8503.0
2019-08-07 10:25:00,265.77,266.1,265.0,265.56,35147.0,245.8425,246.1477,245.1302,245.6482,35147.0
2019-08-07 10:30:00,265.44,266.45,265.24,266.15,38847.0,245.5372,246.4715,245.3522,246.194,38847.0
2019-08-07 10:35:00,266.09,268.93,266.01,268.86,16068.0,246.1385,248.7655,246.0645,248.7008,16068.0
2019-08-07 10:40:00,268.58,268.68,267.6,267.66,4959.0,248.4418,248.5343,247.5353,247.5908,4959.0
2019-08-07 10:45:00,267.2,267.69,267.11,267.63,1400.0,247.1653,247.6185,247.082,247.563,1400.0
2019-08-07 10:50:00,268.2,268.55,268.2,268.44,1900.0,248.0903,248.414,248.0903,248.3123,1900.0
2019-08-07 10:55:00,268.24,268.39,267.82,268.21,2100.0,248.1273,248.266,247.7388,248.0995,2100.0
2019-08-07 11:00:00,268.2,268.2,267.42,267.99,2724.0,248.0903,248.0903,247.3688,247.896,2724.0
2019-08-07 11:05:00,267.71,268.43,267.49,268.43,1000.0,247.637,248.303,247.4335,248.303,1000.0
2019-08-07 11:10:00,268.26,268.91,268.26,268.56,3905.0,248.1458,248.747,248.1458,248.4233,3905.0
2019-08-07 11:15:00,269.0,269.0,268.7,268.9,800.0,248.8303,248.8303,248.5528,248.7378,800.0
2019-08-07 11:20:00,269.3,269.53,268.5,268.5,1657.0,249.1078,249.3206,248.3678,248.3678,1657.0
2019-08-07 11:25:00,269.05,269.05,268.44,268.62,1200.0,248.8765,248.8765,248.3123,248.4788,1200.0
2019-08-07 11:30:00,268.58,268.64,268.28,268.52,1500.0,248.4418,248.4973,248.1643,248.3863,1500.0
2019-08-07 11:35:00,268.98,269.29,268.82,269.18,1300.0,248.8118,249.0986,248.6638,248.9968,1300.0
2019-08-07 11:40:00,269.49,269.49,268.8,268.8,1500.0,249.2836,249.2836,248.6453,248.6453,1500.0
2019-08-07 11:45:00,269.14,269.3,268.93,269.07,8300.0,248.9598,249.1078,248.7655,248.895,8300.0
2019-08-07 11:50:00,268.93,269.09,268.86,268.87,1900.0,248.7655,248.9135,248.7008,248.71,1900.0
2019-08-07 11:55:00,269.94,269.94,269.0,269.0,2351.0,249.6998,249.6998,248.8303,248.8303,2351.0
2019-08-07 12:00:00,269.04,269.32,268.85,268.85,4485.0,248.8673,249.1263,248.6915,248.6915,4485.0
2019-08-07 12:05:00,268.65,269.12,268.65,268.97,2243.0,248.5065,248.9413,248.5065,248.8025,2243.0
2019-08-07 12:10:00,269.1,269.23,268.79,269.04,2773.0,248.9228,249.043,248.636,248.8673,2773.0
2019-08-07 12:15:00,269.0,269.12,268.93,268.99,4453.0,248.8303,248.9413,248.7655,248.821,4453.0
2019-08-07 12:20:00,268.7,269.16,268.7,269.16,1000.0,248.5528,248.9783,248.5528,248.9783,1000.0
2019-08-07 12:25:00,269.06,269.16,268.82,268.96,5500.0,248.8858,248.9783,248.6638,248.7933,5500.0
2019-08-07 12:30:00,269.0,269.33,268.97,269.0,13682.0,248.8303,249.1356,248.8025,248.8303,13682.0
2019-08-07 12:35:00,268.98,269.11,268.98,269.01,6805.0,248.8118,248.932,248.8118,248.8395,6805.0
2019-08-07 12:40:00,268.95,269.26,268.95,269.02,7100.0,248.784,249.0708,248.784,248.8488,7100.0
2019-08-07 12:45:00,269.11,269.28,269.01,269.07,17687.0,248.932,249.0893,248.8395,248.895,17687.0
2019-08-07 12:50:00,269.09,270.59,269.05,270.1,18896.0,248.9135,250.3011,248.8765,249.8478,18896.0
2019-08-07 12:55:00,270.35,270.59,270.35,270.59,1888.0,250.0791,250.3011,250.0791,250.3011,1888.0
2019-08-07 13:00:00,270.6,270.6,270.17,270.32,2100.0,250.3103,250.3103,249.9126,250.0513,2100.0
2019-08-07 13:05:00,270.36,270.72,270.34,270.72,1425.0,250.0883,250.4213,250.0698,250.4213,1425.0
2019-08-07 13:10:00,270.73,270.99,270.36,270.43,2300.0,250.4306,250.6711,250.0883,250.1531,2300.0
2019-08-07 13:15:00,270.2,270.3,270.12,270.16,1100.0,249.9403,250.0328,249.8663,249.9033,1100.0
2019-08-07 13:20:00,270.34,270.59,270.22,270.54,1300.0,250.0698,250.3011,249.9588,250.2548,1300.0
2019-08-07 13:25:00,270.63,270.97,270.45,270.69,2058.0,250.3381,250.6526,250.1716,250.3936,2058.0
2019-08-07 13:30:00,270.73,271.29,270.73,271.13,3233.0,250.4306,250.9486,250.4306,250.8006,3233.0
2019-08-07 13:35:00,271.17,271.4,271.17,271.4,750.0,250.8376,251.0503,250.8376,251.0503,750.0
2019-08-07 13:40:00,271.59,272.13,271.55,272.01,1000.0,251.2261,251.7256,251.1891,251.6146,1000.0
2019-08-07 13:45:00,271.9,272.36,271.88,272.36,1700.0,251.5129,251.9384,251.4944,251.9384,1700.0
2019-08-07 13:50:00,272.31,272.31,271.94,272.16,1314.0,251.8921,251.8921,251.5499,251.7534,1314.0
2019-08-07 13:55:00,272.12,272.19,271.81,271.82,1904.0,251.7164,251.7811,251.4296,251.4389,1904.0
2019-08-07 14:00:00,271.93,272.07,271.83,272.04,1991.0,251.5406,251.6701,251.4481,251.6424,1991.0
2019-08-07 14:05:00,272.17,272.6,272.07,272.6,1022.0,251.7626,252.1604,251.6701,252.1604,1022.0
2019-08-07 14:10:00,272.68,272.78,272.58,272.6,2411.0,252.2344,252.3269,252.1419,252.1604,2411.0
2019-08-07 14:15:00,272.51,272.6,271.95,272.0,2141.0,252.0771,252.1604,251.5591,251.6054,2141.0
2019-08-07 14:20:00,272.28,272.55,272.2,272.2,2156.0,251.8644,252.1141,251.7904,251.7904,2156.0
2019-08-07 14:25:00,272.43,272.91,272.22,272.91,1212.0,252.0031,252.4471,251.8089,252.4471,1212.0
2019-08-07 14:30:00,272.95,273.28,272.92,273.18,2200.0,252.4841,252.7894,252.4564,252.6969,2200.0
2019-08-07 14:35:00,273.32,273.55,273.11,273.17,2420.0,252.8264,253.0391,252.6321,252.6876,2420.0
2019-08-07 14:40:00,273.23,273.94,273.11,273.93,2338.0,252.7431,253.3999,252.6321,253.3906,2338.0
2019-08-07 14:45:00,273.79,274.23,273.63,273.65,3065.0,253.2611,253.6681,253.1131,253.1316,3065.0
2019-08-07 14:50:00,273.97,274.11,273.82,274.11,2139.0,253.4276,253.5571,253.2889,253.5571,2139.0
2019-08-07 14:55:00,274.1,274.38,273.86,274.38,2728.0,253.5479,253.8069,253.3259,253.8069,2728.0
2019-08-07 15:00:00,274.18,274.31,273.77,273.95,3921.0,253.6219,253.7421,253.2426,253.4091,3921.0
2019-08-07 15:05:00,274.0,274.28,273.82,273.91,4467.0,253.4554,253.7144,253.2889,253.3721,4467.0
2019-08-07 15:10:00,273.93,273.93,273.34,273.34,8376.0,253.3906,253.3906,252.8449,252.8449,8376.0
2019-08-07 15:15:00,273.25,273.9,272.84,273.9,2926.0,252.7616,253.3629,252.3824,253.3629,2926.0
2019-08-07 15:20:00,273.9,274.46,273.9,274.02,4324.0,253.3629,253.8809,253.3629,253.4739,4324.0
2019-08-07 15:25:00,273.92,274.24,273.5,274.24,3141.0,253.3814,253.6774,252.9929,253.6774,3141.0
2019-08-07 15:30:00,274.23,274.48,274.11,274.38,4574.0,253.6681,253.8994,253.5571,253.8069,4574.0
2019-08-07 15:35:00,274.21,274.83,274.07,274.79,4230.0,253.6496,254.2232,253.5201,254.1862,4230.0
2019-08-07 15:40:00,274.71,274.96,274.62,274.96,4548.0,254.1122,254.3434,254.0289,254.3434,4548.0
2019-08-07 15:45:00,274.94,275.2,274.78,274.97,7081.0,254.3249,254.5654,254.1769,254.3527,7081.0
2019-08-07 15:50:00,274.91,274.96,274.4,274.4,12859.0,254.2972,254.3434,253.8254,253.8254,12859.0
2019-08-07 15:55:00,274.48,275.02,274.2,274.31,18245.0,253.8994,254.3989,253.6404,253.7421,18245.0
2019-08-08 09:30:00,275.07,275.15,274.43,274.44,5731.0,254.4452,254.5192,253.8532,253.8624,5731.0
2019-08-08 09:35:00,274.47,275.26,274.0,274.72,4716.0,253.8902,254.6209,253.4554,254.1214,4716.0
2019-08-08 09:40:00,274.43,275.38,274.43,275.19,1300.0,253.8532,254.7319,253.8532,254.5562,1300.0
2019-08-08 09:45:00,275.48,275.48,274.05,274.54,2194.0,254.8244,254.8244,253.5016,253.9549,2194.0
2019-08-08 09:50:00,274.2,275.48,273.87,275.48,3388.0,253.6404,254.8244,253.3351,254.8244,3388.0
2019-08-08 09:55:00,275.86,275.86,274.68,274.69,1010.0,255.1759,255.1759,254.0844,254.0937,1010.0
2019-08-08 10:00:00,274.82,274.82,274.67,274.72,801.0,254.2139,254.2139,254.0752,254.1214,801.0
2019-08-08 10:05:00,274.64,274.94,274.48,274.94,600.0,254.0474,254.3249,253.8994,254.3249,600.0
2019-08-08 10:10:00,274.49,275.13,274.48,275.07,1159.0,253.9087,254.5007,253.8994,254.4452,1159.0
2019-08-08 10:15:00,275.36,275.96,275.23,275.96,2600.0,254.7134,255.2684,254.5932,255.2684,2600.0
2019-08-08 10:20:00,275.58,275.66,275.03,275.41,2525.0,254.9169,254.9909,254.4082,254.7597,2525.0
2019-08-08 10:25:00,275.21,275.46,274.98,275.1,7308.0,254.5747,254.8059,254.3619,254.4729,7308.0
2019-08-08 10:30:00,275.17,275.25,275.17,275.25,400.0,254.5377,254.6117,254.5377,254.6117,400.0
2019-08-08 10:35:00,275.48,275.75,275.25,275.48,9888.0,254.8244,255.0742,254.6117,254.8244,9888.0
2019-08-08 10:40:00,275.52,276.06,275.52,275.9,2200.0,254.8614,255.3609,254.8614,255.2129,2200.0
2019-08-08 10:45:00,275.82,275.9,275.69,275.89,3393.0,255.1389,255.2129,255.0187,255.2037,3393.0
2019-08-08 10:50:00,275.89,276.03,275.65,276.03,4400.0,255.2037,255.3332,254.9817,255.3332,4400.0
2019-08-08 10:55:00,276.05,276.49,275.94,276.15,3400.0,255.3517,255.7587,255.2499,255.4442,3400.0
2019-08-08 11:00:00,276.25,276.25,275.9,276.17,7082.0,255.5367,255.5367,255.2129,255.4627,7082.0
2019-08-08 11:05:00,276.17,276.19,275.66,275.76,2000.0,255.4627,255.4812,254.9909,255.0834,2000.0
2019-08-08 11:10:00,275.74,275.98,275.74,275.98,800.0,255.0649,255.2869,255.0649,255.2869,800.0
2019-08-08 11:15:00,276.27,276.38,276.05,276.06,2580.0,255.5552,255.6569,255.3517,255.3609,2580.0
2019-08-08 11:20:00,276.06,276.27,275.71,276.05,2400.0,255.3609,255.5552,255.0372,255.3517,2400.0
2019-08-08 11:25:00,275.95,275.96,275.54,275.76,601.0,255.2592,255.2684,254.8799,255.0834,601.0
2019-08-08 11:30:00,275.49,275.86,275.49,275.54,900.0,254.8337,255.1759,254.8337,254.8799,900.0
2019-08-08 11:35:00,275.63,275.85,275.63,275.83,900.0,254.9632,255.1667,254.9632,255.1482,900.0
2019-08-08 11:40:00,275.89,275.92,275.63,275.63,905.0,255.2037,255.2314,254.9632,254.9632,905.0
2019-08-08 11:45:00,275.77,275.96,275.77,275.87,801.0,255.0927,255.2684,255.0927,255.1852,801.0
2019-08-08 11:50:00,275.99,276.1,275.84,275.84,2000.0,255.2962,255.3979,255.1574,255.1574,2000.0
2019-08-08 11:55:00,275.81,275.82,275.47,275.69,912.0,255.1297,255.1389,254.8152,255.0187,912.0
2019-08-08 12:00:00,275.7,275.99,275.52,275.52,1516.0,255.0279,255.2962,254.8614,254.8614,1516.0
2019-08-08 12:05:00,275.48,275.72,275.48,275.67,1510.0,254.8244,255.0464,254.8244,255.0002,1510.0
2019-08-08 12:10:00,275.69,275.73,275.48,275.61,1318.0,255.0187,255.0557,254.8244,254.9447,1318.0
2019-08-08 12:15:00,275.47,275.64,275.36,275.49,2504.0,254.8152,254.9724,254.7134,254.8337,2504.0
2019-08-08 12:20:00,275.47,275.56,275.35,275.35,650.0,254.8152,254.8984,254.7042,254.7042,650.0
2019-08-08 12:25:00,275.54,275.73,275.54,275.58,2850.0,254.8799,255.0557,254.8799,254.9169,2850.0
2019-08-08 12:30:00,275.65,275.87,275.65,275.69,2800.0,254.9817,255.1852,254.9817,255.0187,2800.0
2019-08-08 12:35:00,275.65,275.65,275.53,275.59,1510.0,254.9817,254.9817,254.8707,254.9262,1510.0
2019-08-08 12:40:00,275.83,276.09,275.8,276.09,1200.0,255.1482,255.3887,255.1204,255.3887,1200.0
2019-08-08 12:45:00,276.22,276.39,276.21,276.26,1400.0,255.5089,255.6662,255.4997,255.5459,1400.0
2019-08-08 12:50:00,276.26,276.48,276.26,276.48,2191.0,255.5459,255.7494,255.5459,255.7494,2191.0
2019-08-08 12:55:00,276.36,276.69,276.36,276.61,3507.0,255.6384,255.9437,255.6384,255.8697,3507.0
2019-08-08 13:00:00,276.7,277.2,276.66,277.05,2294.0,255.9529,256.4155,255.9159,256.2767,2294.0
2019-08-08 13:05:00,277.11,277.17,276.68,276.75,4100.0,256.3322,256.3877,255.9344,255.9992,4100.0
2019-08-08 13:10:00,276.68,276.79,276.6,276.6,1546.0,255.9344,256.0362,255.8604,255.8604,1546.0
2019-08-08 13:15:00,276.6,276.73,276.6,276.63,600.0,255.8604,255.9807,255.8604,255.8882,600.0
2019-08-08 13:20:00,276.73,276.79,276.52,276.52,900.0,255.9807,256.0362,255.7864,255.7864,900.0
2019-08-08 13:25:00,276.63,276.63,276.29,276.3,1212.0,255.8882,255.8882,255.5737,255.5829,1212.0
2019-08-08 13:30:00,276.24,276.25,275.95,275.95,1707.0,255.5274,255.5367,255.2592,255.2592,1707.0
2019-08-08 13:35:00,276.03,276.26,276.03,276.18,2902.0,255.3332,255.5459,255.3332,255.4719,2902.0
2019-08-08 13:40:00,276.33,276.36,276.23,276.27,943.0,255.6107,255.6384,255.5182,255.5552,943.0
2019-08-08 13:45:00,276.31,276.31,276.06,276.16,1618.0,255.5922,255.5922,255.3609,255.4534,1618.0
2019-08-08 13:50:00,276.23,276.32,276.08,276.08,1538.0,255.5182,255.6014,255.3794,255.3794,1538.0
2019-08-08 13:55:00,276.22,276.22,275.92,275.92,1000.0,255.5089,255.5089,255.2314,255.2314,1000.0
2019-08-08 14:00:00,275.84,275.84,275.45,275.69,1706.0,255.1574,255.1574,254.7967,255.0187,1706.0
2019-08-08 14:05:00,275.62,275.82,275.44,275.51,2356.0,254.9539,255.1389,254.7874,254.8522,2356.0
2019-08-08 14:10:00,275.55,275.79,275.55,275.75,500.0,254.8892,255.1112,254.8892,255.0742,500.0
2019-08-08 14:15:00,275.96,275.96,275.74,275.74,863.0,255.2684,255.2684,255.0649,255.0649,863.0
2019-08-08 14:20:00,275.63,275.85,275.61,275.71,1100.0,254.9632,255.1667,254.9447,255.0372,1100.0
2019-08-08 14:25:00,275.74,275.97,275.52,275.52,2800.0,255.0649,255.2777,254.8614,254.8614,2800.0
2019-08-08 14:30:00,275.61,275.62,275.39,275.4,600.0,254.9447,254.9539,254.7412,254.7504,600.0
2019-08-08 14:35:00,275.5,275.65,275.37,275.43,900.0,254.8429,254.9817,254.7227,254.7782,900.0
2019-08-08 14:40:00,275.43,275.65,275.42,275.65,1200.0,254.7782,254.9817,254.7689,254.9817,1200.0
2019-08-08 14:45:00,275.65,275.72,275.0,275.0,3144.0,254.9817,255.0464,254.3804,254.3804,3144.0
2019-08-08 14:50:00,275.07,275.33,275.07,275.24,600.0,254.4452,254.6857,254.4452,254.6024,600.0
2019-08-08 14:55:00,275.16,275.34,275.07,275.34,1513.0,254.5284,254.6949,254.4452,254.6949,1513.0
2019-08-08 15:00:00,275.25,275.37,275.06,275.26,2600.0,254.6117,254.7227,254.4359,254.6209,2600.0
2019-08-08 15:05:00,275.37,275.37,275.18,275.26,700.0,254.7227,254.7227,254.5469,254.6209,700.0
2019-08-08 15:10:00,275.15,275.26,274.96,275.2,1800.0,254.5192,254.6209,254.3434,254.5654,1800.0
2019-08-08 15:15:00,274.98,275.28,274.98,275.08,1678.0,254.3619,254.6394,254.3619,254.4544,1678.0
2019-08-08 15:20:00,275.07,275.38,275.07,275.38,1816.0,254.4452,254.7319,254.4452,254.7319,1816.0
2019-08-08 15:25:00,275.31,275.32,275.13,275.24,2300.0,254.6672,254.6764,254.5007,254.6024,2300.0
2019-08-08 15:30:00,275.2,275.41,275.09,275.36,3118.0,254.5654,254.7597,254.4637,254.7134,3118.0
2019-08-08 15:35:00,275.49,275.64,275.39,275.63,2604.0,254.8337,254.9724,254.7412,254.9632,2604.0
2019-08-08 15:40:00,275.69,276.36,275.69,276.36,4597.0,255.0187,255.6384,255.0187,255.6384,4597.0
2019-08-08 15:45:00,276.2,276.52,276.04,276.14,4009.0,255.4904,255.7864,255.3424,255.4349,4009.0
2019-08-08 15:50:00,276.19,276.41,276.13,276.33,5557.0,255.4812,255.6847,255.4257,255.6107,5557.0
2019-08-08 15:55:00,276.22,276.94,276.22,276.68,11202.0,255.5089,256.175,255.5089,255.9344,11202.0
2019-08-09 09:30:00,274.0,275.1,274.0,275.1,3022.0,254.8154,255.8384,254.8154,255.8384,3022.0
2019-08-09 09:35:00,274.01,274.66,272.19,272.29,3164.0,254.8247,255.4292,253.1321,253.2251,3164.0
2019-08-09 09:40:00,272.28,272.58,271.32,271.65,2595.0,253.2158,253.4948,252.3231,252.63,2595.0
2019-08-09 09:45:00,272.46,273.15,272.18,272.18,2529.0,253.3832,254.0249,253.1228,253.1228,2529.0
2019-08-09 09:50:00,271.88,273.09,271.53,272.44,3783.0,252.8439,253.9691,252.5184,253.3646,3783.0
2019-08-09 09:55:00,273.65,273.65,272.97,273.35,2270.0,254.4899,254.4899,253.8575,254.2109,2270.0
2019-08-09 10:00:00,273.39,274.06,273.39,274.06,800.0,254.2481,254.8712,254.2481,254.8712,800.0
2019-08-09 10:05:00,274.04,274.04,272.13,272.86,1748.0,254.8526,254.8526,253.0763,253.7552,1748.0
2019-08-09 10:10:00,273.1,273.69,273.1,273.21,1150.0,253.9784,254.5271,253.9784,254.0807,1150.0
2019-08-09 10:15:00,273.44,273.51,272.96,272.97,1290.0,254.2946,254.3597,253.8482,253.8575,1290.0
2019-08-09 10:20:00,272.34,272.34,271.51,271.51,1800.0,253.2716,253.2716,252.4998,252.4998,1800.0
2019-08-09 10:25:00,271.51,271.78,270.73,270.73,1100.0,252.4998,252.7509,251.7744,251.7744,1100.0
2019-08-09 10:30:00,271.16,271.16,270.27,270.51,500.0,252.1743,252.1743,251.3466,251.5698,500.0
2019-08-09 10:35:00,270.24,270.76,269.98,270.76,2917.0,251.3187,251.8023,251.0769,251.8023,2917.0
2019-08-09 10:40:00,270.54,270.8,270.34,270.8,1480.0,251.5977,251.8395,251.4117,251.8395,1480.0
2019-08-09 10:45:00,271.03,271.39,270.89,271.39,700.0,252.0534,252.3882,251.9232,252.3882,700.0
2019-08-09 10:50:00,271.47,271.47,271.47,271.47,300.0,252.4626,252.4626,252.4626,252.4626,300.0
2019-08-09 10:55:00,271.35,271.54,271.22,271.42,900.0,252.351,252.5277,252.2301,252.4161,900.0
2019-08-09 11:00:00,271.25,271.55,270.57,270.57,1200.0,252.258,252.537,251.6256,251.6256,1200.0
2019-08-09 11:05:00,270.58,270.58,270.33,270.33,500.0,251.6349,251.6349,251.4024,251.4024,500.0
2019-08-09 11:10:00,270.34,270.55,270.23,270.54,1571.0,251.4117,251.607,251.3094,251.5977,1571.0
2019-08-09 11:15:00,270.55,270.79,270.46,270.46,1456.0,251.607,251.8302,251.5233,251.5233,1456.0
2019-08-09 11:20:00,270.37,270.37,270.15,270.15,701.0,251.4396,251.4396,251.235,251.235,701.0
2019-08-09 11:25:00,269.85,269.85,269.85,269.85,200.0,250.956,250.956,250.956,250.956,200.0
2019-08-09 11:30:00,269.38,269.48,269.25,269.25,900.0,250.5189,250.6119,250.398,250.398,900.0
2019-08-09 11:35:00,269.01,269.19,268.98,269.19,400.0,250.1748,250.3422,250.1469,250.3422,400.0
2019-08-09 11:40:00,269.33,269.47,268.98,269.12,1956.0,250.4724,250.6026,250.1469,250.2771,1956.0
2019-08-09 11:45:00,269.17,269.21,268.63,269.1,4600.0,250.3236,250.3608,249.8214,250.2585,4600.0
2019-08-09 11:50:00,269.05,269.18,268.47,268.47,1814.0,250.212,250.3329,249.6726,249.6726,1814.0
2019-08-09 11:55:00,268.34,268.51,267.74,267.93,1500.0,249.5517,249.7098,248.9937,249.1704,1500.0
2019-08-09 12:00:00,268.11,268.56,267.99,268.27,4706.0,249.3378,249.7563,249.2262,249.4866,4706.0
2019-08-09 12:05:00,268.59,268.89,268.4,268.89,900.0,249.7842,250.0632,249.6075,250.0632,900.0
2019-08-09 12:10:00,268.95,269.22,268.95,269.12,600.0,250.119,250.3701,250.119,250.2771,600.0
2019-08-09 12:15:00,269.01,269.14,268.26,268.39,1901.0,250.1748,250.2957,249.4773,249.5982,1901.0
2019-08-09 12:20:00,268.46,268.68,268.28,268.28,505.0,249.6633,249.8679,249.4959,249.4959,505.0
2019-08-09 12:25:00,268.63,268.84,268.15,268.71,1652.0,249.8214,250.0167,249.375,249.8958,1652.0
2019-08-09 12:30:00,268.51,268.51,268.14,268.42,1000.0,249.7098,249.7098,249.3657,249.6261,1000.0
2019-08-09 12:35:00,268.7,268.71,268.34,268.34,400.0,249.8865,249.8958,249.5517,249.5517,400.0
2019-08-09 12:40:00,268.83,269.18,268.71,269.1,689.0,250.0074,250.3329,249.8958,250.2585,689.0
2019-08-09 12:45:00,268.89,269.0,268.77,268.95,430.0,250.0632,250.1655,249.9516,250.119,430.0
2019-08-09 12:50:00,269.01,269.71,268.55,269.71,1293.0,250.1748,250.8258,249.747,250.8258,1293.0
2019-08-09 12:55:00,269.85,270.09,268.98,268.98,2939.0,250.956,251.1792,250.1469,250.1469,2939.0
2019-08-09 13:00:00,269.03,269.13,268.82,268.98,1229.0,250.1934,250.2864,249.9981,250.1469,1229.0
2019-08-09 13:05:00,268.99,269.13,268.85,269.03,2728.0,250.1562,250.2864,250.026,250.1934,2728.0
2019-08-09 13:10:00,269.11,269.72,268.96,269.39,2145.0,250.2678,250.8351,250.1283,250.5282,2145.0
2019-08-09 13:15:00,269.51,269.77,269.51,269.54,900.0,250.6398,250.8816,250.6398,250.6677,900.0
2019-08-09 13:20:00,269.57,269.95,269.57,269.72,1700.0,250.6956,251.049,250.6956,250.8351,1700.0
2019-08-09 13:25:00,269.73,269.98,269.73,269.98,800.0,250.8444,251.0769,250.8444,251.0769,800.0
2019-08-09 13:30:00,270.08,270.61,270.08,270.39,1607.0,251.1699,251.6628,251.1699,251.4582,1607.0
2019-08-09 13:35:00,270.23,270.38,270.0,270.37,4377.0,251.3094,251.4489,251.0955,251.4396,4377.0
2019-08-09 13:40:00,270.36,270.96,270.35,270.94,700.0,251.4303,251.9883,251.421,251.9697,700.0
2019-08-09 13:45:00,270.97,270.97,270.37,270.42,2483.0,251.9976,251.9976,251.4396,251.4861,2483.0
2019-08-09 13:50:00,270.59,271.03,270.4,271.03,900.0,251.6442,252.0534,251.4675,252.0534,900.0
2019-08-09 13:55:00,270.94,271.15,270.52,270.52,3645.0,251.9697,252.165,251.5791,251.5791,3645.0
2019-08-09 14:00:00,270.64,270.82,270.52,270.75,2985.0,251.6907,251.8581,251.5791,251.793,2985.0
2019-08-09 14:05:00,270.57,270.98,270.57,270.63,1519.0,251.6256,252.0069,251.6256,251.6814,1519.0
2019-08-09 14:10:00,270.66,270.79,270.31,270.79,1876.0,251.7093,251.8302,251.3838,251.8302,1876.0
2019-08-09 14:15:00,270.8,270.8,270.45,270.75,24802.0,251.8395,251.8395,251.514,251.793,24802.0
2019-08-09 14:20:00,270.58,270.59,269.54,269.87,5257.0,251.6349,251.6442,250.6677,250.9746,5257.0
2019-08-09 14:25:00,269.9,270.4,269.9,270.4,700.0,251.0025,251.4675,251.0025,251.4675,700.0
2019-08-09 14:30:00,270.49,270.59,270.3,270.43,1935.0,251.5512,251.6442,251.3745,251.4954,1935.0
2019-08-09 14:35:00,270.38,270.56,270.24,270.56,2700.0,251.4489,251.6163,251.3187,251.6163,2700.0
2019-08-09 14:40:00,270.71,270.82,270.64,270.64,914.0,251.7558,251.8581,251.6907,251.6907,914.0
2019-08-09 14:45:00,270.6,270.72,270.46,270.46,1646.0,251.6535,251.7651,251.5233,251.5233,1646.0
2019-08-09 14:50:00,270.23,270.29,270.15,270.29,1300.0,251.3094,251.3652,251.235,251.3652,1300.0
2019-08-09 14:55:00,270.49,270.84,270.44,270.52,1000.0,251.5512,251.8767,251.5047,251.5791,1000.0
2019-08-09 15:00:00,270.31,270.81,270.07,270.69,3799.0,251.3838,251.8488,251.1606,251.7372,3799.0
2019-08-09 15:05:00,270.68,270.92,270.64,270.78,1300.0,251.7279,251.9511,251.6907,251.8209,1300.0
2019-08-09 15:10:00,270.75,270.84,270.56,270.62,1500.0,251.793,251.8767,251.6163,251.6721,1500.0
2019-08-09 15:15:00,270.57,270.78,270.38,270.4,1803.0,251.6256,251.8209,251.4489,251.4675,1803.0
2019-08-09 15:20:00,270.22,270.37,269.97,269.97,3598.0,251.3001,251.4396,251.0676,251.0676,3598.0
2019-08-09 15:25:00,270.0,270.25,270.0,270.06,2500.0,251.0955,251.328,251.0955,251.1513,2500.0
2019-08-09 15:30:00,270.04,270.45,270.0,270.1,4093.0,251.1327,251.514,251.0955,251.1885,4093.0
2019-08-09 15:35:00,270.02,270.22,270.0,270.05,2295.0,251.1141,251.3001,251.0955,251.142,2295.0
2019-08-09 15:40:00,270.02,270.16,270.0,270.0,5000.0,251.1141,251.2443,251.0955,251.0955,5000.0
2019-08-09 15:45:00,270.06,270.2,269.61,269.61,7214.0,251.1513,251.2815,250.7328,250.7328,7214.0
2019-08-09 15:50:00,269.48,269.68,268.92,268.92,7160.0,250.6119,250.7979,250.0911,250.0911,7160.0
2019-08-09 15:55:00,268.82,268.87,268.27,268.36,19729.0,249.9981,250.0446,249.4866,249.5703,19729.0
2019-08-12 09:30:00,266.72,266.72,265.81,266.11,4018.0,248.0451,248.0451,247.1989,247.4778,4018.0
2019-08-12 09:35:00,265.92,267.07,265.92,266.14,800.0,247.3012,248.3706,247.3012,247.5057,800.0
2019-08-12 09:40:00,266.13,266.14,264.47,265.0,3600.0,247.4964,247.5057,245.9527,246.4456,3600.0
2019-08-12 09:45:00,264.92,265.7,264.86,265.33,3900.0,246.3712,247.0966,246.3154,246.7525,3900.0
2019-08-12 09:50:00,265.32,265.56,264.21,264.21,2605.0,246.7432,246.9664,245.7109,245.7109,2605.0
2019-08-12 09:55:00,264.31,264.91,263.94,264.3,1410.0,245.8039,246.3619,245.4598,245.7946,1410.0
2019-08-12 10:00:00,264.6,264.6,264.05,264.16,2200.0,246.0736,246.0736,245.5621,245.6644,2200.0
2019-08-12 10:05:00,264.3,264.3,263.62,263.62,2058.0,245.7946,245.7946,245.1622,245.1622,2058.0
2019-08-12 10:10:00,263.63,264.31,263.45,264.31,3000.0,245.1715,245.8039,245.0041,245.8039,3000.0
2019-08-12 10:15:00,264.36,264.66,263.77,264.02,3971.0,245.8504,246.1294,245.3017,245.5342,3971.0
2019-08-12 10:20:00,263.87,264.42,263.71,263.71,5332.0,245.3947,245.9062,245.2459,245.2459,5332.0
2019-08-12 10:25:00,263.9,263.9,263.58,263.63,1307.0,245.4226,245.4226,245.125,245.1715,1307.0
2019-08-12 10:30:00,263.87,264.48,263.82,264.11,4270.0,245.3947,245.962,245.3482,245.6179,4270.0
2019-08-12 10:35:00,263.96,264.15,263.61,264.15,5700.0,245.4784,245.6551,245.1529,245.6551,5700.0
2019-08-12 10:40:00,264.2,264.43,264.04,264.24,2600.0,245.7016,245.9155,245.5528,245.7388,2600.0
2019-08-12 10:45:00,264.42,264.52,264.18,264.51,1500.0,245.9062,245.9992,245.683,245.9899,1500.0
2019-08-12 10:50:00,264.56,264.56,264.31,264.5,1846.0,246.0364,246.0364,245.8039,245.9806,1846.0
2019-08-12 10:55:00,264.52,264.62,264.4,264.61,1800.0,245.9992,246.0922,245.8876,246.0829,1800.0
2019-08-12 11:00:00,264.51,265.17,264.51,264.98,2200.0,245.9899,246.6037,245.9899,246.427,2200.0
2019-08-12 11:05:00,264.69,264.78,264.46,264.47,934.0,246.1573,246.241,245.9434,245.9527,934.0
2019-08-12 11:10:00,264.15,264.24,263.38,263.38,2000.0,245.6551,245.7388,244.939,244.939,2000.0
2019-08-12 11:15:00,263.57,263.99,263.12,263.12,2655.0,245.1157,245.5063,244.6972,244.6972,2655.0
2019-08-12 11:20:00,262.92,263.19,262.74,263.09,1895.0,244.5112,244.7623,244.3438,244.6693,1895.0
2019-08-12 11:25:00,263.0,263.25,262.72,262.98,1400.0,244.5856,244.8181,244.3252,244.567,1400.0
2019-08-12 11:30:00,262.98,263.16,262.25,262.26,3203.0,244.567,244.7344,243.8881,243.8974,3203.0
2019-08-12 11:35:00,262.34,262.38,262.19,262.38,1500.0,243.9718,244.009,243.8323,244.009,1500.0
2019-08-12 11:40:00,262.5,263.06,262.5,263.06,800.0,244.1206,244.6414,244.1206,244.6414,800.0
2019-08-12 11:45:00,263.24,263.72,263.24,263.72,1911.0,244.8088,245.2552,244.8088,245.2552,1911.0
2019-08-12 11:50:00,263.58,263.78,263.58,263.77,800.0,245.125,245.311,245.125,245.3017,800.0
2019-08-12 11:55:00,263.59,263.7,263.49,263.49,441.0,245.1343,245.2366,245.0413,245.0413,441.0
2019-08-12 12:00:00,263.37,263.37,263.08,263.09,1300.0,244.9297,244.9297,244.66,244.6693,1300.0
2019-08-12 12:05:00,263.09,263.12,262.78,263.04,1500.0,244.6693,244.6972,244.381,244.6228,1500.0
2019-08-12 12:10:00,263.03,263.17,262.34,262.34,2700.0,244.6135,244.7437,243.9718,243.9718,2700.0
2019-08-12 12:15:00,262.29,262.84,262.29,262.68,1270.0,243.9253,244.4368,243.9253,244.288,1270.0
2019-08-12 12:20:00,263.17,263.47,263.17,263.18,1500.0,244.7437,245.0227,244.7437,244.753,1500.0
2019-08-12 12:25:00,263.17,263.17,262.88,262.96,500.0,244.7437,244.7437,244.474,244.5484,500.0
2019-08-12 12:30:00,262.95,263.92,262.95,263.83,2778.0,244.5391,245.4412,244.5391,245.3575,2778.0
2019-08-12 12:35:00,264.05,264.14,263.93,263.93,400.0,245.5621,245.6458,245.4505,245.4505,400.0
2019-08-12 12:40:00,264.05,264.05,263.32,263.34,2594.0,245.5621,245.5621,244.8832,244.9018,2594.0
2019-08-12 12:45:00,263.13,263.41,263.12,263.41,653.0,244.7065,244.9669,244.6972,244.9669,653.0
2019-08-12 12:50:00,263.41,263.42,263.21,263.21,700.0,244.9669,244.9762,244.7809,244.7809,700.0
2019-08-12 12:55:00,263.2,263.2,263.02,263.03,709.0,244.7716,244.7716,244.6042,244.6135,709.0
2019-08-12 13:00:00,262.93,263.06,262.93,263.06,701.0,244.5205,244.6414,244.5205,244.6414,701.0
2019-08-12 13:05:00,263.11,263.47,262.95,263.47,2200.0,244.6879,245.0227,244.5391,245.0227,2200.0
2019-08-12 13:10:00,263.42,263.43,263.27,263.27,800.0,244.9762,244.9855,244.8367,244.8367,800.0
2019-08-12 13:15:00,263.25,263.25,262.69,262.69,1712.0,244.8181,244.8181,244.2973,244.2973,1712.0
2019-08-12 13:20:00,262.87,263.48,262.87,263.48,2100.0,244.4647,245.032,244.4647,245.032,2100.0
2019-08-12 13:25:00,263.43,263.49,263.21,263.21,1500.0,244.9855,245.0413,244.7809,244.7809,1500.0
2019-08-12 13:30:00,263.09,263.33,263.09,263.33,400.0,244.6693,244.8925,244.6693,244.8925,400.0
2019-08-12 13:35:00,263.12,263.2,262.98,262.98,1000.0,244.6972,244.7716,244.567,244.567,1000.0
2019-08-12 13:40:00,262.96,263.19,262.79,262.79,1701.0,244.5484,244.7623,244.3903,244.3903,1701.0
2019-08-12 13:45:00,262.71,262.72,262.68,262.68,402.0,244.3159,244.3252,244.288,244.288,402.0
2019-08-12 13:50:00,262.75,263.11,262.75,263.09,1260.0,244.3531,244.6879,244.3531,244.6693,1260.0
2019-08-12 13:55:00,263.25,263.25,262.84,262.95,1600.0,244.8181,244.8181,244.4368,244.5391,1600.0
2019-08-12 14:00:00,262.86,263.41,262.86,263.41,1100.0,244.4554,244.9669,244.4554,244.9669,1100.0
2019-08-12 14:05:00,263.29,263.48,263.14,263.48,900.0,244.8553,245.032,244.7158,245.032,900.0
2019-08-12 14:10:00,263.34,263.49,263.34,263.49,1200.0,244.9018,245.0413,244.9018,245.0413,1200.0
2019-08-12 14:15:00,263.35,263.49,263.21,263.21,1068.0,244.9111,245.0413,244.7809,244.7809,1068.0
2019-08-12 14:20:00,263.16,263.41,263.16,263.41,500.0,244.7344,244.9669,244.7344,244.9669,500.0
2019-08-12 14:25:00,263.4,263.59,263.26,263.54,3894.0,244.9576,245.1343,244.8274,245.0878,3894.0
2019-08-12 14:30:00,263.69,264.03,263.5,263.61,1909.0,245.2273,245.5435,245.0506,245.1529,1909.0
2019-08-12 14:35:00,263.71,263.99,263.61,263.61,1002.0,245.2459,245.5063,245.1529,245.1529,1002.0
2019-08-12 14:40:00,263.63,263.63,263.18,263.33,5014.0,245.1715,245.1715,244.753,244.8925,5014.0
2019-08-12 14:45:00,263.49,263.49,263.22,263.22,1500.0,245.0413,245.0413,244.7902,244.7902,1500.0
2019-08-12 14:50:00,263.3,263.59,263.29,263.29,1051.0,244.8646,245.1343,244.8553,244.8553,1051.0
2019-08-12 14:55:00,263.1,263.69,262.98,263.36,7800.0,244.6786,245.2273,244.567,244.9204,7800.0
2019-08-12 15:00:00,263.32,263.73,263.23,263.23,4900.0,244.8832,245.2645,244.7995,244.7995,4900.0
2019-08-12 15:05:00,263.41,263.49,263.31,263.37,1315.0,244.9669,245.0413,244.8739,244.9297,1315.0
2019-08-12 15:10:00,263.4,263.66,263.35,263.52,2711.0,244.9576,245.1994,244.9111,245.0692,2711.0
2019-08-12 15:15:00,263.58,263.58,263.32,263.49,700.0,245.125,245.125,244.8832,245.0413,700.0
2019-08-12 15:20:00,263.39,263.43,263.31,263.38,700.0,244.9483,244.9855,244.8739,244.939,700.0
2019-08-12 15:25:00,263.25,263.65,263.25,263.65,810.0,244.8181,245.1901,244.8181,245.1901,810.0
2019-08-12 15:30:00,263.7,263.75,263.31,263.31,1000.0,245.2366,245.2831,244.8739,244.8739,1000.0
2019-08-12 15:35:00,263.38,263.38,263.13,263.16,654.0,244.939,244.939,244.7065,244.7344,654.0
2019-08-12 15:40:00,263.35,263.48,263.35,263.4,1090.0,244.9111,245.032,244.9111,244.9576,1090.0
2019-08-12 15:45:00,263.45,263.45,263.2,263.23,1805.0,245.0041,245.0041,244.7716,244.7995,1805.0
2019-08-12 15:50:00,263.25,263.36,263.1,263.1,4312.0,244.8181,244.9204,244.6786,244.6786,4312.0
2019-08-12 15:55:00,263.11,263.43,263.0,263.31,8398.0,244.6879,244.9855,244.5856,244.8739,8398.0
2019-08-13 09:30:00,261.29,262.4,260.48,262.0,15173.0,242.9953,244.0276,242.242,243.6556,15173.0
2019-08-13 09:35:00,261.65,263.41,261.62,262.7,1300.0,243.3301,244.9669,243.3022,244.3066,1300.0
2019-08-13 09:40:00,263.38,263.38,262.31,262.78,3649.0,244.939,244.939,243.9439,244.381,3649.0
2019-08-13 09:45:00,263.34,266.49,263.29,266.25,8832.0,244.9018,247.8312,244.8553,247.608,8832.0
2019-08-13 09:50:00,266.0,267.97,265.4,267.9,10375.0,247.3756,249.2076,246.8176,249.1425,10375.0
2019-08-13 09:55:00,267.9,269.54,267.52,269.29,11260.0,249.1425,250.6677,248.7891,250.4352,11260.0
2019-08-13 10:00:00,269.5,269.76,268.68,269.13,7398.0,250.6305,250.8723,249.8679,250.2864,7398.0
2019-08-13 10:05:00,268.97,269.44,268.44,269.44,13181.0,250.1376,250.5747,249.6447,250.5747,13181.0
2019-08-13 10:10:00,269.59,269.68,269.15,269.19,9300.0,250.7142,250.7979,250.305,250.3422,9300.0
2019-08-13 10:15:00,269.26,270.29,269.26,270.29,3925.0,250.4073,251.3652,250.4073,251.3652,3925.0
2019-08-13 10:20:00,270.3,270.72,269.84,270.72,2233.0,251.3745,251.7651,250.9467,251.7651,2233.0
2019-08-13 10:25:00,270.72,271.73,270.45,270.45,2221.0,251.7651,252.7044,251.514,251.514,2221.0
2019-08-13 10:30:00,270.72,270.93,270.14,270.3,3253.0,251.7651,251.9604,251.2257,251.3745,3253.0
2019-08-13 10:35:00,270.38,270.98,270.33,270.98,3095.0,251.4489,252.0069,251.4024,252.0069,3095.0
2019-08-13 10:40:00,270.85,270.86,270.0,270.39,7865.0,251.886,251.8953,251.0955,251.4582,7865.0
2019-08-13 10:45:00,270.26,270.35,269.58,269.69,3040.0,251.3373,251.421,250.7049,250.8072,3040.0
2019-08-13 10:50:00,269.33,269.33,268.94,269.26,3100.0,250.4724,250.4724,250.1097,250.4073,3100.0
2019-08-13 10:55:00,269.28,269.29,268.51,268.51,1373.0,250.4259,250.4352,249.7098,249.7098,1373.0
2019-08-13 11:00:00,268.5,268.5,267.37,267.61,3256.0,249.7005,249.7005,248.6496,248.8728,3256.0
2019-08-13 11:05:00,267.48,268.07,267.48,268.06,3188.0,248.7519,249.3006,248.7519,249.2913,3188.0
2019-08-13 11:10:00,267.86,268.77,267.86,268.76,11235.0,249.1053,249.9516,249.1053,249.9423,11235.0
2019-08-13 11:15:00,268.99,268.99,267.13,267.55,3800.0,250.1562,250.1562,248.4264,248.817,3800.0
2019-08-13 11:20:00,267.35,267.95,267.33,267.57,4900.0,248.631,249.189,248.6124,248.8356,4900.0
2019-08-13 11:25:00,267.37,268.41,267.21,267.95,5375.0,248.6496,249.6168,248.5008,249.189,5375.0
2019-08-13 11:30:00,267.8,268.03,267.52,267.88,2522.0,249.0495,249.2634,248.7891,249.1239,2522.0
2019-08-13 11:35:00,267.9,268.82,267.87,268.82,1600.0,249.1425,249.9981,249.1146,249.9981,1600.0
2019-08-13 11:40:00,268.94,268.95,268.45,268.76,2119.0,250.1097,250.119,249.654,249.9423,2119.0
2019-08-13 11:45:00,268.86,268.86,268.66,268.7,700.0,250.0353,250.0353,249.8493,249.8865,700.0
2019-08-13 11:50:00,268.51,268.75,268.37,268.75,3300.0,249.7098,249.933,249.5796,249.933,3300.0
2019-08-13 11:55:00,268.99,269.14,268.46,268.78,4501.0,250.1562,250.2957,249.6633,249.9609,4501.0
2019-08-13 12:00:00,268.73,268.87,268.6,268.84,700.0,249.9144,250.0446,249.7935,250.0167,700.0
2019-08-13 12:05:00,268.65,268.88,268.45,268.72,1844.0,249.84,250.0539,249.654,249.9051,1844.0
2019-08-13 12:10:00,268.83,268.83,268.37,268.6,1000.0,250.0074,250.0074,249.5796,249.7935,1000.0
2019-08-13 12:15:00,268.71,268.83,268.38,268.56,1714.0,249.8958,250.0074,249.5889,249.7563,1714.0
2019-08-13 12:20:00,268.92,269.16,268.92,269.16,713.0,250.0911,250.3143,250.0911,250.3143,713.0
2019-08-13 12:25:00,268.57,268.81,268.36,268.68,1518.0,249.7656,249.9888,249.5703,249.8679,1518.0
2019-08-13 12:30:00,268.3,268.48,267.92,268.04,1401.0,249.5145,249.6819,249.1611,249.2727,1401.0
2019-08-13 12:35:00,268.14,268.29,268.13,268.17,723.0,249.3657,249.5052,249.3564,249.3936,723.0
2019-08-13 12:40:00,268.41,268.41,268.07,268.15,600.0,249.6168,249.6168,249.3006,249.375,600.0
2019-08-13 12:45:00,268.16,268.16,268.15,268.15,400.0,249.3843,249.3843,249.375,249.375,400.0
2019-08-13 12:50:00,267.82,267.82,267.59,267.59,800.0,249.0681,249.0681,248.8542,248.8542,800.0
2019-08-13 12:55:00,267.53,267.86,267.36,267.82,3300.0,248.7984,249.1053,248.6403,249.0681,3300.0
2019-08-13 13:00:00,267.7,268.18,267.7,268.15,11254.0,248.9565,249.4029,248.9565,249.375,11254.0
2019-08-13 13:05:00,267.88,268.35,267.88,268.35,4950.0,249.1239,249.561,249.1239,249.561,4950.0
2019-08-13 13:10:00,268.56,269.19,268.34,268.35,10748.0,249.7563,250.3422,249.5517,249.561,10748.0
2019-08-13 13:15:00,268.56,268.57,267.99,268.4,7500.0,249.7563,249.7656,249.2262,249.6075,7500.0
2019-08-13 13:20:00,268.43,268.47,267.9,268.01,3100.0,249.6354,249.6726,249.1425,249.2448,3100.0
2019-08-13 13:25:00,268.3,268.58,268.3,268.42,1000.0,249.5145,249.7749,249.5145,249.6261,1000.0
2019-08-13 13:30:00,268.41,268.88,268.4,268.88,1700.0,249.6168,250.0539,249.6075,250.0539,1700.0
2019-08-13 13:35:00,268.97,268.98,268.6,268.62,800.0,250.1376,250.1469,249.7935,249.8121,800.0
2019-08-13 13:40:00,268.5,268.64,268.5,268.64,700.0,249.7005,249.8307,249.7005,249.8307,700.0
2019-08-13 13:45:00,268.46,268.47,268.15,268.16,950.0,249.6633,249.6726,249.375,249.3843,950.0
2019-08-13 13:50:00,268.04,268.45,268.03,268.19,3485.0,249.2727,249.654,249.2634,249.4122,3485.0
2019-08-13 13:55:00,268.42,268.49,268.28,268.49,1400.0,249.6261,249.6912,249.4959,249.6912,1400.0
2019-08-13 14:00:00,268.53,268.6,268.2,268.38,3283.0,249.7284,249.7935,249.4215,249.5889,3283.0
2019-08-13 14:05:00,268.28,268.34,268.08,268.32,1200.0,249.4959,249.5517,249.3099,249.5331,1200.0
2019-08-13 14:10:00,268.36,268.36,268.08,268.28,1100.0,249.5703,249.5703,249.3099,249.4959,1100.0
2019-08-13 14:15:00,268.41,268.74,268.4,268.43,1908.0,249.6168,249.9237,249.6075,249.6354,1908.0
2019-08-13 14:20:00,268.49,268.57,268.24,268.36,1299.0,249.6912,249.7656,249.4587,249.5703,1299.0
2019-08-13 14:25:00,268.33,268.7,268.33,268.61,2045.0,249.5424,249.8865,249.5424,249.8028,2045.0
2019-08-13 14:30:00,268.56,268.6,268.25,268.51,1951.0,249.7563,249.7935,249.468,249.7098,1951.0
2019-08-13 14:35:00,268.32,268.66,268.14,268.66,2300.0,249.5331,249.8493,249.3657,249.8493,2300.0
2019-08-13 14:40:00,268.48,268.65,268.45,268.56,900.0,249.6819,249.84,249.654,249.7563,900.0
2019-08-13 14:45:00,268.45,268.45,268.05,268.4,1567.0,249.654,249.654,249.282,249.6075,1567.0
2019-08-13 14:50:00,268.2,268.55,268.2,268.25,1174.0,249.4215,249.747,249.4215,249.468,1174.0
2019-08-13 14:55:00,268.31,268.57,268.13,268.43,4632.0,249.5238,249.7656,249.3564,249.6354,4632.0
2019-08-13 15:00:00,268.28,268.28,267.98,268.09,1201.0,249.4959,249.4959,249.2169,249.3192,1201.0
2019-08-13 15:05:00,268.06,268.33,267.99,268.33,3176.0,249.2913,249.5424,249.2262,249.5424,3176.0
2019-08-13 15:10:00,268.23,268.33,267.99,268.33,1934.0,249.4494,249.5424,249.2262,249.5424,1934.0
2019-08-13 15:15:00,268.42,268.42,268.22,268.22,1300.0,249.6261,249.6261,249.4401,249.4401,1300.0
2019-08-13 15:20:00,268.25,268.33,268.09,268.19,2608.0,249.468,249.5424,249.3192,249.4122,2608.0
2019-08-13 15:25:00,268.22,268.47,268.22,268.38,2013.0,249.4401,249.6726,249.4401,249.5889,2013.0
2019-08-13 15:30:00,268.37,268.49,268.14,268.25,5198.0,249.5796,249.6912,249.3657,249.468,5198.0
2019-08-13 15:35:00,268.28,268.82,268.28,268.72,3969.0,249.4959,249.9981,249.4959,249.9051,3969.0
2019-08-13 15:40:00,268.79,268.91,268.36,268.51,5201.0,249.9702,250.0818,249.5703,249.7098,5201.0
2019-08-13 15:45:00,268.34,268.45,268.15,268.4,6663.0,249.5517,249.654,249.375,249.6075,6663.0
2019-08-13 15:50:00,268.37,268.66,268.32,268.47,6993.0,249.5796,249.8493,249.5331,249.6726,6993.0
2019-08-13 15:55:00,268.46,268.46,268.13,268.31,20513.0,249.6633,249.6633,249.3564,249.5238,20513.0
2019-08-14 09:30:00,264.0,264.61,263.82,264.61,3919.0,245.5156,246.0829,245.3482,246.0829,3919.0
2019-08-14 09:35:00,264.46,264.46,264.46,264.46,100.0,245.9434,245.9434,245.9434,245.9434,100.0
2019-08-14 09:40:00,264.45,264.45,262.79,263.28,300.0,245.9341,245.9341,244.3903,244.846,300.0
2019-08-14 09:45:00,262.61,263.31,262.61,262.64,1200.0,244.2229,244.8739,244.2229,244.2508,1200.0
2019-08-14 09:50:00,262.69,263.56,262.69,263.51,700.0,244.2973,245.1064,244.2973,245.0599,700.0
2019-08-14 09:55:00,263.24,263.69,262.7,263.63,2682.0,244.8088,245.2273,244.3066,245.1715,2682.0
2019-08-14 10:00:00,263.28,263.47,262.94,263.06,2002.0,244.846,245.0227,244.5298,244.6414,2002.0
2019-08-14 10:05:00,263.55,264.02,263.3,263.75,1146.0,245.0971,245.5342,244.8646,245.2831,1146.0
2019-08-14 10:10:00,263.55,264.5,263.55,264.47,2550.0,245.0971,245.9806,245.0971,245.9527,2550.0
2019-08-14 10:15:00,264.66,265.16,264.66,264.76,1510.0,246.1294,246.5944,246.1294,246.2224,1510.0
2019-08-14 10:20:00,264.42,264.58,264.14,264.58,1109.0,245.9062,246.055,245.6458,246.055,1109.0
2019-08-14 10:25:00,264.66,265.19,264.66,265.19,1157.0,246.1294,246.6223,246.1294,246.6223,1157.0
2019-08-14 10:30:00,265.13,265.13,264.6,264.78,2310.0,246.5665,246.5665,246.0736,246.241,2310.0
2019-08-14 10:35:00,264.63,264.87,264.23,264.24,5910.0,246.1015,246.3247,245.7295,245.7388,5910.0
2019-08-14 10:40:00,264.36,264.55,263.98,264.5,3200.0,245.8504,246.0271,245.497,245.9806,3200.0
2019-08-14 10:45:00,264.38,264.71,264.22,264.38,3680.0,245.869,246.1759,245.7202,245.869,3680.0
2019-08-14 10:50:00,264.39,264.44,264.08,264.29,2000.0,245.8783,245.9248,245.59,245.7853,2000.0
2019-08-14 10:55:00,264.37,264.7,263.93,263.93,3401.0,245.8597,246.1666,245.4505,245.4505,3401.0
2019-08-14 11:00:00,263.89,264.16,263.6,263.97,3326.0,245.4133,245.6644,245.1436,245.4877,3326.0
2019-08-14 11:05:00,263.59,264.21,263.53,263.76,1587.0,245.1343,245.7109,245.0785,245.2924,1587.0
2019-08-14 11:10:00,263.68,263.82,263.38,263.38,1039.0,245.218,245.3482,244.939,244.939,1039.0
2019-08-14 11:15:00,263.32,263.75,263.23,263.56,1300.0,244.8832,245.2831,244.7995,245.1064,1300.0
2019-08-14 11:20:00,263.32,263.99,263.32,263.8,1304.0,244.8832,245.5063,244.8832,245.3296,1304.0
2019-08-14 11:25:00,263.81,264.08,263.73,263.98,2150.0,245.3389,245.59,245.2645,245.497,2150.0
2019-08-14 11:30:00,263.79,264.47,263.79,264.47,1601.0,245.3203,245.9527,245.3203,245.9527,1601.0
2019-08-14 11:35:00,264.42,264.91,264.41,264.9,14570.0,245.9062,246.3619,245.8969,246.3526,14570.0
2019-08-14 11:40:00,264.92,264.92,264.62,264.7,6018.0,246.3712,246.3712,246.0922,246.1666,6018.0
2019-08-14 11:45:00,264.65,264.65,264.17,264.21,1700.0,246.1201,246.1201,245.6737,245.7109,1700.0
2019-08-14 11:50:00,264.22,264.58,264.22,264.52,5521.0,245.7202,246.055,245.7202,245.9992,5521.0
2019-08-14 11:55:00,264.5,264.75,264.3,264.75,4722.0,245.9806,246.2131,245.7946,246.2131,4722.0
2019-08-14 12:00:00,264.62,264.69,264.19,264.51,7943.0,246.0922,246.1573,245.6923,245.9899,7943.0
2019-08-14 12:05:00,264.35,264.93,264.35,264.68,5900.0,245.8411,246.3805,245.8411,246.148,5900.0
2019-08-14 12:10:00,264.6,265.15,264.6,264.98,1600.0,246.0736,246.5851,246.0736,246.427,1600.0
2019-08-14 12:15:00,264.96,265.48,264.82,264.98,10745.0,246.4084,246.892,246.2782,246.427,10745.0
2019-08-14 12:20:00,264.98,264.98,264.59,264.63,13919.0,246.427,246.427,246.0643,246.1015,13919.0
2019-08-14 12:25:00,264.59,264.69,264.43,264.51,1300.0,246.0643,246.1573,245.9155,245.9899,1300.0
2019-08-14 12:30:00,264.79,265.18,264.79,265.06,900.0,246.2503,246.613,246.2503,246.5014,900.0
2019-08-14 12:35:00,265.0,265.0,264.7,264.7,600.0,246.4456,246.4456,246.1666,246.1666,600.0
2019-08-14 12:40:00,264.5,264.5,263.92,263.92,1100.0,245.9806,245.9806,245.4412,245.4412,1100.0
2019-08-14 12:45:00,263.9,264.17,263.71,263.74,1905.0,245.4226,245.6737,245.2459,245.2738,1905.0
2019-08-14 12:50:00,263.52,263.62,263.47,263.47,2300.0,245.0692,245.1622,245.0227,245.0227,2300.0
2019-08-14 12:55:00,263.5,263.5,263.26,263.45,2333.0,245.0506,245.0506,244.8274,245.0041,2333.0
2019-08-14 13:00:00,263.33,263.49,262.92,263.28,2400.0,244.8925,245.0413,244.5112,244.846,2400.0
2019-08-14 13:05:00,263.04,263.23,262.8,263.23,1900.0,244.6228,244.7995,244.3996,244.7995,1900.0
2019-08-14 13:10:00,263.24,263.41,263.12,263.34,1500.0,244.8088,244.9669,244.6972,244.9018,1500.0
2019-08-14 13:15:00,263.28,263.4,263.11,263.17,1600.0,244.846,244.9576,244.6879,244.7437,1600.0
2019-08-14 13:20:00,263.0,263.55,263.0,263.55,1500.0,244.5856,245.0971,244.5856,245.0971,1500.0
2019-08-14 13:25:00,263.72,264.4,263.72,264.09,1200.0,245.2552,245.8876,245.2552,245.5993,1200.0
2019-08-14 13:30:00,264.06,264.61,264.06,264.53,3660.0,245.5714,246.0829,245.5714,246.0085,3660.0
2019-08-14 13:35:00,264.54,264.86,264.49,264.65,1700.0,246.0178,246.3154,245.9713,246.1201,1700.0
2019-08-14 13:40:00,264.74,264.78,264.56,264.56,326.0,246.2038,246.241,246.0364,246.0364,326.0
2019-08-14 13:45:00,264.37,264.48,264.2,264.42,1995.0,245.8597,245.962,245.7016,245.9062,1995.0
2019-08-14 13:50:00,264.4,264.66,264.34,264.34,1420.0,245.8876,246.1294,245.8318,245.8318,1420.0
2019-08-14 13:55:00,264.33,264.54,264.16,264.54,3300.0,245.8225,246.0178,245.6644,246.0178,3300.0
2019-08-14 14:00:00,264.31,264.4,264.02,264.23,2600.0,245.8039,245.8876,245.5342,245.7295,2600.0
2019-08-14 14:05:00,264.23,264.62,264.22,264.44,4100.0,245.7295,246.0922,245.7202,245.9248,4100.0
2019-08-14 14:10:00,264.5,264.78,264.5,264.53,1400.0,245.9806,246.241,245.9806,246.0085,1400.0
2019-08-14 14:15:00,264.72,265.05,264.66,264.66,600.0,246.1852,246.4921,246.1294,246.1294,600.0
2019-08-14 14:20:00,264.53,264.53,264.23,264.29,700.0,246.0085,246.0085,245.7295,245.7853,700.0
2019-08-14 14:25:00,264.23,264.45,264.2,264.34,1805.0,245.7295,245.9341,245.7016,245.8318,1805.0
2019-08-14 14:30:00,264.22,264.34,264.1,264.34,3323.0,245.7202,245.8318,245.6086,245.8318,3323.0
2019-08-14 14:35:00,264.46,264.55,264.09,264.14,4603.0,245.9434,246.0271,245.5993,245.6458,4603.0
2019-08-14 14:40:00,264.29,264.59,263.93,264.45,4498.0,245.7853,246.0643,245.4505,245.9341,4498.0
2019-08-14 14:45:00,264.53,264.72,264.22,264.47,2000.0,246.0085,246.1852,245.7202,245.9527,2000.0
2019-08-14 14:50:00,264.33,264.69,264.33,264.63,1500.0,245.8225,246.1573,245.8225,246.1015,1500.0
2019-08-14 14:55:00,264.54,264.87,264.52,264.74,1100.0,246.0178,246.3247,245.9992,246.2038,1100.0
2019-08-14 15:00:00,264.66,265.08,264.22,265.08,4200.0,246.1294,246.52,245.7202,246.52,4200.0
2019-08-14 15:05:00,264.99,264.99,264.56,264.77,1500.0,246.4363,246.4363,246.0364,246.2317,1500.0
2019-08-14 15:10:00,264.58,264.68,264.22,264.22,1500.0,246.055,246.148,245.7202,245.7202,1500.0
2019-08-14 15:15:00,264.23,264.35,264.12,264.17,4111.0,245.7295,245.8411,245.6272,245.6737,4111.0
2019-08-14 15:20:00,264.16,264.35,264.11,264.16,6584.0,245.6644,245.8411,245.6179,245.6644,6584.0
2019-08-14 15:25:00,264.16,265.38,264.15,264.99,2900.0,245.6644,246.799,245.6551,246.4363,2900.0
2019-08-14 15:30:00,264.75,264.75,264.13,264.72,1900.0,246.2131,246.2131,245.6365,246.1852,1900.0
2019-08-14 15:35:00,264.73,264.85,264.35,264.53,2311.0,246.1945,246.3061,245.8411,246.0085,2311.0
2019-08-14 15:40:00,264.78,265.12,264.28,264.44,3500.0,246.241,246.5572,245.776,245.9248,3500.0
2019-08-14 15:45:00,264.28,264.69,264.16,264.16,3150.0,245.776,246.1573,245.6644,245.6644,3150.0
2019-08-14 15:50:00,264.12,264.88,264.11,264.81,9553.0,245.6272,246.334,245.6179,246.2689,9553.0
2019-08-14 15:55:00,264.81,264.81,264.2,264.47,24742.0,246.2689,246.2689,245.7016,245.9527,24742.0
2019-08-15 09:30:00,265.34,266.28,263.54,266.06,8970.0,246.7618,247.6359,245.0878,247.4313,8970.0
2019-08-15 09:35:00,266.76,266.76,264.71,265.07,680.0,248.0823,248.0823,246.1759,246.5107,680.0
2019-08-15 09:40:00,264.37,265.24,263.63,265.24,1800.0,245.8597,246.6688,245.1715,246.6688,1800.0
2019-08-15 09:45:00,265.21,265.31,264.74,264.8,3592.0,246.6409,246.7339,246.2038,246.2596,3592.0
2019-08-15 09:50:00,264.75,265.67,264.54,265.54,4230.0,246.2131,247.0687,246.0178,246.9478,4230.0
2019-08-15 09:55:00,265.73,266.13,265.39,265.87,2489.0,247.1245,247.4964,246.8083,247.2547,2489.0
2019-08-15 10:00:00,266.07,266.27,264.79,265.31,3527.0,247.4406,247.6266,246.2503,246.7339,3527.0
2019-08-15 10:05:00,265.0,265.51,264.5,265.13,4038.0,246.4456,246.9199,245.9806,246.5665,4038.0
2019-08-15 10:10:00,264.99,265.39,264.7,265.29,1800.0,246.4363,246.8083,246.1666,246.7153,1800.0
2019-08-15 10:15:00,264.94,264.99,264.52,264.91,2300.0,246.3898,246.4363,245.9992,246.3619,2300.0
2019-08-15 10:20:00,264.68,264.97,264.46,264.85,1800.0,246.148,246.4177,245.9434,246.3061,1800.0
2019-08-15 10:25:00,264.84,265.18,264.59,264.8,6200.0,246.2968,246.613,246.0643,246.2596,6200.0
2019-08-15 10:30:00,264.71,265.35,264.35,264.8,6090.0,246.1759,246.7711,245.8411,246.2596,6090.0
2019-08-15 10:35:00,265.19,265.36,264.42,264.42,1400.0,246.6223,246.7804,245.9062,245.9062,1400.0
2019-08-15 10:40:00,264.57,265.18,264.47,265.18,2300.0,246.0457,246.613,245.9527,246.613,2300.0
2019-08-15 10:45:00,265.28,265.45,264.9,265.26,3024.0,246.706,246.8641,246.3526,246.6874,3024.0
2019-08-15 10:50:00,265.25,265.96,265.2,265.37,6471.0,246.6781,247.3384,246.6316,246.7897,6471.0
2019-08-15 10:55:00,265.05,265.17,265.05,265.13,900.0,246.4921,246.6037,246.4921,246.5665,900.0
2019-08-15 11:00:00,264.96,265.02,264.61,264.83,2195.0,246.4084,246.4642,246.0829,246.2875,2195.0
2019-08-15 11:05:00,264.81,265.07,264.71,264.95,2800.0,246.2689,246.5107,246.1759,246.3991,2800.0
2019-08-15 11:10:00,264.98,265.65,264.81,265.35,1700.0,246.427,247.0501,246.2689,246.7711,1700.0
2019-08-15 11:15:00,265.16,265.38,265.15,265.31,1200.0,246.5944,246.799,246.5851,246.7339,1200.0
2019-08-15 11:20:00,265.31,265.31,264.79,265.19,1651.0,246.7339,246.7339,246.2503,246.6223,1651.0
2019-08-15 11:25:00,265.36,265.74,265.31,265.55,1386.0,246.7804,247.1338,246.7339,246.9571,1386.0
2019-08-15 11:30:00,265.77,265.77,265.35,265.59,1600.0,247.1617,247.1617,246.7711,246.9943,1600.0
2019-08-15 11:35:00,265.57,265.65,265.2,265.24,7260.0,246.9757,247.0501,246.6316,246.6688,7260.0
2019-08-15 11:40:00,265.12,265.12,264.37,264.5,2380.0,246.5572,246.5572,245.8597,245.9806,2380.0
2019-08-15 11:45:00,264.45,264.45,264.05,264.05,2188.0,245.9341,245.9341,245.5621,245.5621,2188.0
2019-08-15 11:50:00,263.6,263.77,263.6,263.77,800.0,245.1436,245.3017,245.1436,245.3017,800.0
2019-08-15 11:55:00,263.72,264.62,263.72,264.37,2500.0,245.2552,246.0922,245.2552,245.8597,2500.0
2019-08-15 12:00:00,264.23,264.78,264.22,264.78,649.0,245.7295,246.241,245.7202,246.241,649.0
2019-08-15 12:05:00,264.89,265.06,264.89,265.06,600.0,246.3433,246.5014,246.3433,246.5014,600.0
2019-08-15 12:10:00,264.91,264.94,264.54,264.81,1133.0,246.3619,246.3898,246.0178,246.2689,1133.0
2019-08-15 12:15:00,264.76,264.76,264.29,264.35,300.0,246.2224,246.2224,245.7853,245.8411,300.0
2019-08-15 12:20:00,264.26,264.63,264.26,264.63,2200.0,245.7574,246.1015,245.7574,246.1015,2200.0
2019-08-15 12:25:00,264.5,264.53,264.18,264.31,1200.0,245.9806,246.0085,245.683,245.8039,1200.0
2019-08-15 12:30:00,264.38,264.83,264.38,264.78,1801.0,245.869,246.2875,245.869,246.241,1801.0
2019-08-15 12:35:00,264.9,265.02,264.74,264.9,900.0,246.3526,246.4642,246.2038,246.3526,900.0
2019-08-15 12:40:00,264.82,264.98,264.82,264.98,600.0,246.2782,246.427,246.2782,246.427,600.0
2019-08-15 12:45:00,265.01,265.09,264.86,264.88,900.0,246.4549,246.5293,246.3154,246.334,900.0
2019-08-15 12:50:00,265.15,265.16,264.62,264.73,1805.0,246.5851,246.5944,246.0922,246.1945,1805.0
2019-08-15 12:55:00,264.96,264.96,264.64,264.65,1600.0,246.4084,246.4084,246.1108,246.1201,1600.0
2019-08-15 13:00:00,264.75,264.94,264.75,264.91,1000.0,246.2131,246.3898,246.2131,246.3619,1000.0
2019-08-15 13:05:00,264.87,264.94,264.81,264.94,501.0,246.3247,246.3898,246.2689,246.3898,501.0
2019-08-15 13:10:00,264.84,265.1,264.81,264.81,1900.0,246.2968,246.5386,246.2689,246.2689,1900.0
2019-08-15 13:15:00,265.11,265.21,264.98,264.98,7000.0,246.5479,246.6409,246.427,246.427,7000.0
2019-08-15 13:20:00,265.07,265.11,264.84,265.0,3000.0,246.5107,246.5479,246.2968,246.4456,3000.0
2019-08-15 13:25:00,264.92,265.0,264.84,264.98,3900.0,246.3712,246.4456,246.2968,246.427,3900.0
2019-08-15 13:30:00,264.89,265.07,264.89,265.07,1200.0,246.3433,246.5107,246.3433,246.5107,1200.0
2019-08-15 13:35:00,265.05,265.07,264.76,264.96,5400.0,246.4921,246.5107,246.2224,246.4084,5400.0
2019-08-15 13:40:00,265.08,265.1,264.32,264.35,2820.0,246.52,246.5386,245.8132,245.8411,2820.0
2019-08-15 13:45:00,264.23,264.38,263.93,264.13,2663.0,245.7295,245.869,245.4505,245.6365,2663.0
2019-08-15 13:50:00,264.2,264.74,264.11,264.46,21244.0,245.7016,246.2038,245.6179,245.9434,21244.0
2019-08-15 13:55:00,264.35,264.69,264.26,264.67,10771.0,245.8411,246.1573,245.7574,246.1387,10771.0
2019-08-15 14:00:00,264.55,264.72,263.7,264.1,28815.0,246.0271,246.1852,245.2366,245.6086,28815.0
2019-08-15 14:05:00,264.04,264.7,263.85,264.61,17200.0,245.5528,246.1666,245.3761,246.0829,17200.0
2019-08-15 14:10:00,264.57,264.87,264.37,264.84,7462.0,246.0457,246.3247,245.8597,246.2968,7462.0
2019-08-15 14:15:00,264.78,264.93,264.38,264.55,4515.0,246.241,246.3805,245.869,246.0271,4515.0
2019-08-15 14:20:00,264.68,265.26,264.68,264.97,4760.0,246.148,246.6874,246.148,246.4177,4760.0
2019-08-15 14:25:00,264.92,265.12,264.88,265.0,1000.0,246.3712,246.5572,246.334,246.4456,1000.0
2019-08-15 14:30:00,264.7,265.02,264.45,264.84,5302.0,246.1666,246.4642,245.9341,246.2968,5302.0
2019-08-15 14:35:00,265.04,265.04,264.57,264.63,1514.0,246.4828,246.4828,246.0457,246.1015,1514.0
2019-08-15 14:40:00,264.76,265.24,264.76,265.24,1900.0,246.2224,246.6688,246.2224,246.6688,1900.0
2019-08-15 14:45:00,265.16,265.3,264.69,264.86,8008.0,246.5944,246.7246,246.1573,246.3154,8008.0
2019-08-15 14:50:00,264.7,265.07,264.56,264.83,810.0,246.1666,246.5107,246.0364,246.2875,810.0
2019-08-15 14:55:00,264.77,264.94,264.67,264.8,900.0,246.2317,246.3898,246.1387,246.2596,900.0
2019-08-15 15:00:00,264.81,265.09,264.81,264.9,3211.0,246.2689,246.5293,246.2689,246.3526,3211.0
2019-08-15 15:05:00,264.93,264.93,264.7,264.72,1000.0,246.3805,246.3805,246.1666,246.1852,1000.0
2019-08-15 15:10:00,264.79,265.0,264.62,264.89,2888.0,246.2503,246.4456,246.0922,246.3433,2888.0
2019-08-15 15:15:00,264.78,264.93,264.59,264.83,2406.0,246.241,246.3805,246.0643,246.2875,2406.0
2019-08-15 15:20:00,264.8,264.92,264.51,264.51,4168.0,246.2596,246.3712,245.9899,245.9899,4168.0
2019-08-15 15:25:00,264.45,264.55,264.28,264.36,5546.0,245.9341,246.0271,245.776,245.8504,5546.0
2019-08-15 15:30:00,264.41,264.78,264.41,264.7,2394.0,245.8969,246.241,245.8969,246.1666,2394.0
2019-08-15 15:35:00,264.7,264.82,264.48,264.66,3258.0,246.1666,246.2782,245.962,246.1294,3258.0
2019-08-15 15:40:00,264.74,264.87,264.37,264.8,4800.0,246.2038,246.3247,245.8597,246.2596,4800.0
2019-08-15 15:45:00,264.68,265.3,264.68,265.23,6545.0,246.148,246.7246,246.148,246.6595,6545.0
2019-08-15 15:50:00,265.3,265.65,265.04,265.65,6174.0,246.7246,247.0501,246.4828,247.0501,6174.0
2019-08-15 15:55:00,265.55,265.55,264.71,264.93,9184.0,246.9571,246.9571,246.1759,246.3805,9184.0
2019-08-16 09:30:00,267.44,269.1,266.14,266.14,12333.0,248.7147,250.2585,247.5057,247.5057,12333.0
2019-08-16 09:35:00,268.98,269.53,268.53,268.53,1900.0,250.1469,250.6584,249.7284,249.7284,1900.0
2019-08-16 09:40:00,269.19,269.19,267.57,268.15,600.0,250.3422,250.3422,248.8356,249.375,600.0
2019-08-16 09:45:00,267.87,268.14,266.88,267.05,3112.0,249.1146,249.3657,248.1939,248.352,3112.0
2019-08-16 09:50:00,266.87,266.89,265.55,265.55,10626.0,248.1846,248.2032,246.9571,246.9571,10626.0
2019-08-16 09:55:00,266.08,266.69,265.87,266.28,6900.0,247.4499,248.0172,247.2547,247.6359,6900.0
2019-08-16 10:00:00,266.73,266.87,265.75,266.19,2287.0,248.0544,248.1846,247.1431,247.5522,2287.0
2019-08-16 10:05:00,266.01,266.88,265.89,266.88,5324.0,247.3849,248.1939,247.2733,248.1939,5324.0
2019-08-16 10:10:00,266.83,267.14,266.64,266.94,6802.0,248.1474,248.4357,247.9707,248.2497,6802.0
2019-08-16 10:15:00,267.1,267.11,266.8,267.11,980.0,248.3985,248.4078,248.1195,248.4078,980.0
2019-08-16 10:20:00,267.06,267.27,266.57,267.17,6221.0,248.3613,248.5566,247.9056,248.4636,6221.0
2019-08-16 10:25:00,266.99,266.99,266.59,266.97,1600.0,248.2962,248.2962,247.9242,248.2776,1600.0
2019-08-16 10:30:00,267.01,267.64,267.01,267.2,1500.0,248.3148,248.9007,248.3148,248.4915,1500.0
2019-08-16 10:35:00,267.18,267.24,266.76,266.91,4300.0,248.4729,248.5287,248.0823,248.2218,4300.0
2019-08-16 10:40:00,267.09,267.11,266.82,266.82,1990.0,248.3892,248.4078,248.1381,248.1381,1990.0
2019-08-16 10:45:00,266.99,267.24,266.66,267.02,3405.0,248.2962,248.5287,247.9893,248.3241,3405.0
2019-08-16 10:50:00,266.98,267.01,266.64,267.01,800.0,248.2869,248.3148,247.9707,248.3148,800.0
2019-08-16 10:55:00,267.0,267.31,266.99,267.31,3324.0,248.3055,248.5938,248.2962,248.5938,3324.0
2019-08-16 11:00:00,267.5,267.51,267.16,267.21,500.0,248.7705,248.7798,248.4543,248.5008,500.0
2019-08-16 11:05:00,267.11,267.13,266.87,267.11,1800.0,248.4078,248.4264,248.1846,248.4078,1800.0
2019-08-16 11:10:00,267.29,267.29,266.97,267.06,1409.0,248.5752,248.5752,248.2776,248.3613,1409.0
2019-08-16 11:15:00,266.92,267.23,266.85,266.9,4524.0,248.2311,248.5194,248.166,248.2125,4524.0
2019-08-16 11:20:00,266.99,267.24,266.99,267.2,2800.0,248.2962,248.5287,248.2962,248.4915,2800.0
2019-08-16 11:25:00,267.1,267.21,267.01,267.16,3114.0,248.3985,248.5008,248.3148,248.4543,3114.0
2019-08-16 11:30:00,267.1,267.27,266.96,266.98,9699.0,248.3985,248.5566,248.2683,248.2869,9699.0
2019-08-16 11:35:00,267.05,267.68,266.99,267.56,1449.0,248.352,248.9379,248.2962,248.8263,1449.0
2019-08-16 11:40:00,268.1,268.1,267.76,267.91,2334.0,249.3285,249.3285,249.0123,249.1518,2334.0
2019-08-16 11:45:00,267.71,267.82,267.41,267.82,3992.0,248.9658,249.0681,248.6868,249.0681,3992.0
2019-08-16 11:50:00,267.95,267.96,267.49,267.5,2147.0,249.189,249.1983,248.7612,248.7705,2147.0
2019-08-16 11:55:00,267.68,267.91,267.67,267.87,1404.0,248.9379,249.1518,248.9286,249.1146,1404.0
2019-08-16 12:00:00,267.87,267.89,267.41,267.65,3444.0,249.1146,249.1332,248.6868,248.91,3444.0
2019-08-16 12:05:00,267.63,267.8,267.63,267.69,1400.0,248.8914,249.0495,248.8914,248.9472,1400.0
2019-08-16 12:10:00,267.81,267.97,267.79,267.8,1792.0,249.0588,249.2076,249.0402,249.0495,1792.0
2019-08-16 12:15:00,267.74,267.91,267.42,267.86,10650.0,248.9937,249.1518,248.6961,249.1053,10650.0
2019-08-16 12:20:00,267.89,268.02,267.89,267.94,1572.0,249.1332,249.2541,249.1332,249.1797,1572.0
2019-08-16 12:25:00,268.12,268.12,267.77,268.05,2607.0,249.3471,249.3471,249.0216,249.282,2607.0
2019-08-16 12:30:00,267.94,268.05,267.86,268.0,1500.0,249.1797,249.282,249.1053,249.2355,1500.0
2019-08-16 12:35:00,268.05,268.7,268.0,268.11,7920.0,249.282,249.8865,249.2355,249.3378,7920.0
2019-08-16 12:40:00,268.0,268.24,267.98,267.98,4223.0,249.2355,249.4587,249.2169,249.2169,4223.0
2019-08-16 12:45:00,268.08,268.35,267.88,268.21,3600.0,249.3099,249.561,249.1239,249.4308,3600.0
2019-08-16 12:50:00,268.4,268.65,268.4,268.53,601.0,249.6075,249.84,249.6075,249.7284,601.0
2019-08-16 12:55:00,269.02,269.02,268.65,268.65,800.0,250.1841,250.1841,249.84,249.84,800.0
2019-08-16 13:00:00,268.95,268.95,268.7,268.74,700.0,250.119,250.119,249.8865,249.9237,700.0
2019-08-16 13:05:00,268.74,268.94,268.74,268.91,400.0,249.9237,250.1097,249.9237,250.0818,400.0
2019-08-16 13:10:00,269.22,269.41,269.07,269.41,700.0,250.3701,250.5468,250.2306,250.5468,700.0
2019-08-16 13:15:00,269.44,269.54,269.22,269.48,2000.0,250.5747,250.6677,250.3701,250.6119,2000.0
2019-08-16 13:20:00,269.47,269.51,269.38,269.49,700.0,250.6026,250.6398,250.5189,250.6212,700.0
2019-08-16 13:25:00,269.46,269.78,269.45,269.73,300.0,250.5933,250.8909,250.584,250.8444,300.0
2019-08-16 13:30:00,269.88,269.96,269.77,269.79,1000.0,250.9839,251.0583,250.8816,250.9002,1000.0
2019-08-16 13:35:00,269.78,269.91,269.67,269.81,982.0,250.8909,251.0118,250.7886,250.9188,982.0
2019-08-16 13:40:00,269.84,270.15,269.83,269.97,2120.0,250.9467,251.235,250.9374,251.0676,2120.0
2019-08-16 13:45:00,269.97,270.04,269.96,270.04,600.0,251.0676,251.1327,251.0583,251.1327,600.0
2019-08-16 13:50:00,269.89,269.89,269.76,269.76,300.0,250.9932,250.9932,250.8723,250.8723,300.0
2019-08-16 13:55:00,269.76,269.76,269.76,269.76,100.0,250.8723,250.8723,250.8723,250.8723,100.0
2019-08-16 14:00:00,269.74,269.81,269.65,269.65,300.0,250.8537,250.9188,250.77,250.77,300.0
2019-08-16 14:05:00,269.71,269.72,269.62,269.62,766.0,250.8258,250.8351,250.7421,250.7421,766.0
2019-08-16 14:10:00,269.82,269.82,269.81,269.81,278.0,250.9281,250.9281,250.9188,250.9188,278.0
2019-08-16 14:15:00,270.05,270.18,269.95,270.18,600.0,251.142,251.2629,251.049,251.2629,600.0
2019-08-16 14:20:00,270.25,270.26,270.0,270.0,813.0,251.328,251.3373,251.0955,251.0955,813.0
2019-08-16 14:25:00,269.8,269.8,269.66,269.66,400.0,250.9095,250.9095,250.7793,250.7793,400.0
2019-08-16 14:30:00,269.53,269.6,269.47,269.47,600.0,250.6584,250.7235,250.6026,250.6026,600.0
2019-08-16 14:35:00,269.54,269.54,269.09,269.09,1200.0,250.6677,250.6677,250.2492,250.2492,1200.0
2019-08-16 14:40:00,269.11,269.35,269.11,269.25,785.0,250.2678,250.491,250.2678,250.398,785.0
2019-08-16 14:45:00,269.2,269.51,269.2,269.49,300.0,250.3515,250.6398,250.3515,250.6212,300.0
2019-08-16 14:50:00,269.41,269.74,269.41,269.6,400.0,250.5468,250.8537,250.5468,250.7235,400.0
2019-08-16 14:55:00,269.61,269.72,269.48,269.55,2700.0,250.7328,250.8351,250.6119,250.677,2700.0
2019-08-16 15:00:00,269.61,269.68,269.56,269.56,1000.0,250.7328,250.7979,250.6863,250.6863,1000.0
2019-08-16 15:05:00,269.79,270.12,269.79,269.97,600.0,250.9002,251.2071,250.9002,251.0676,600.0
2019-08-16 15:10:00,269.92,270.0,269.92,269.98,634.0,251.0211,251.0955,251.0211,251.0769,634.0
2019-08-16 15:15:00,270.17,270.29,270.17,270.19,400.0,251.2536,251.3652,251.2536,251.2722,400.0
2019-08-16 15:20:00,270.16,270.17,270.01,270.05,1711.0,251.2443,251.2536,251.1048,251.142,1711.0
2019-08-16 15:25:00,270.2,270.35,270.19,270.24,1300.0,251.2815,251.421,251.2722,251.3187,1300.0
2019-08-16 15:30:00,270.18,270.2,270.04,270.04,1500.0,251.2629,251.2815,251.1327,251.1327,1500.0
2019-08-16 15:35:00,270.0,270.24,269.96,270.24,1105.0,251.0955,251.3187,251.0583,251.3187,1105.0
2019-08-16 15:40:00,270.18,270.52,270.17,270.39,1700.0,251.2629,251.5791,251.2536,251.4582,1700.0
2019-08-16 15:45:00,270.31,270.41,269.97,269.97,1300.0,251.3838,251.4768,251.0676,251.0676,1300.0
2019-08-16 15:50:00,270.08,270.09,269.27,269.85,11298.0,251.1699,251.1792,250.4166,250.956,11298.0
2019-08-16 15:55:00,270.03,270.14,269.11,269.31,18881.0,251.1234,251.2257,250.2678,250.4538,18881.0
2019-08-19 09:30:00,272.67,274.41,272.67,274.34,11971.0,253.5785,255.1967,253.5785,255.1316,11971.0
2019-08-19 09:35:00,274.54,274.99,274.54,274.99,1000.0,255.3176,255.7361,255.3176,255.7361,1000.0
2019-08-19 09:40:00,274.31,274.73,274.02,274.48,2007.0,255.1037,255.4943,254.834,255.2618,2007.0
2019-08-19 09:45:00,274.55,275.11,274.35,275.11,2300.0,255.3269,255.8477,255.1409,255.8477,2300.0
2019-08-19 09:50:00,274.63,274.91,274.59,274.85,1300.0,255.4013,255.6617,255.3641,255.6059,1300.0
2019-08-19 09:55:00,274.8,274.81,274.39,274.49,5177.0,255.5594,255.5687,255.1781,255.2711,5177.0
2019-08-19 10:00:00,274.39,274.61,274.03,274.03,2411.0,255.1781,255.3827,254.8433,254.8433,2411.0
2019-08-19 10:05:00,274.02,274.18,273.53,273.77,3495.0,254.834,254.9828,254.3783,254.6015,3495.0
2019-08-19 10:10:00,273.86,273.93,273.27,273.27,5345.0,254.6852,254.7503,254.1365,254.1365,5345.0
2019-08-19 10:15:00,273.38,273.38,272.79,273.09,2098.0,254.2388,254.2388,253.6901,253.9691,2098.0
2019-08-19 10:20:00,272.74,272.98,272.73,272.8,1600.0,253.6436,253.8668,253.6343,253.6994,1600.0
2019-08-19 10:25:00,273.12,273.77,273.12,273.77,900.0,253.997,254.6015,253.997,254.6015,900.0
2019-08-19 10:30:00,273.63,274.35,273.62,274.05,7060.0,254.4713,255.1409,254.462,254.8619,7060.0
2019-08-19 10:35:00,274.11,274.31,273.91,274.05,7629.0,254.9177,255.1037,254.7317,254.8619,7629.0
2019-08-19 10:40:00,274.05,274.05,273.47,273.47,2011.0,254.8619,254.8619,254.3225,254.3225,2011.0
2019-08-19 10:45:00,273.22,273.55,273.22,273.55,400.0,254.09,254.3969,254.09,254.3969,400.0
2019-08-19 10:50:00,273.61,273.61,273.42,273.53,300.0,254.4527,254.4527,254.276,254.3783,300.0
2019-08-19 10:55:00,273.44,274.25,273.44,274.16,5025.0,254.2946,255.0479,254.2946,254.9642,5025.0
2019-08-19 11:00:00,274.42,274.67,274.33,274.33,1913.0,255.206,255.4385,255.1223,255.1223,1913.0
2019-08-19 11:05:00,274.41,274.58,274.41,274.46,700.0,255.1967,255.3548,255.1967,255.2432,700.0
2019-08-19 11:10:00,274.42,274.5,274.42,274.45,710.0,255.206,255.2804,255.206,255.2339,710.0
2019-08-19 11:15:00,274.15,274.43,274.15,274.36,1055.0,254.9549,255.2153,254.9549,255.1502,1055.0
2019-08-19 11:20:00,274.49,274.58,274.38,274.57,400.0,255.2711,255.3548,255.1688,255.3455,400.0
2019-08-19 11:25:00,274.51,274.58,274.39,274.55,2300.0,255.2897,255.3548,255.1781,255.3269,2300.0
2019-08-19 11:30:00,274.5,274.5,274.32,274.32,500.0,255.2804,255.2804,255.113,255.113,500.0
2019-08-19 11:35:00,274.41,274.85,274.41,274.85,1548.0,255.1967,255.6059,255.1967,255.6059,1548.0
2019-08-19 11:40:00,274.99,274.99,274.76,274.76,400.0,255.7361,255.7361,255.5222,255.5222,400.0
2019-08-19 11:45:00,274.88,274.99,274.82,274.99,1375.0,255.6338,255.7361,255.578,255.7361,1375.0
2019-08-19 11:50:00,274.93,274.93,274.77,274.91,1309.0,255.6803,255.6803,255.5315,255.6617,1309.0
2019-08-19 11:55:00,274.9,275.03,274.82,274.89,1000.0,255.6524,255.7733,255.578,255.6431,1000.0
2019-08-19 12:00:00,275.02,275.22,274.99,275.18,900.0,255.764,255.95,255.7361,255.9128,900.0
2019-08-19 12:05:00,275.23,275.23,275.0,275.15,1100.0,255.9593,255.9593,255.7454,255.8849,1100.0
2019-08-19 12:10:00,275.11,275.15,275.1,275.15,600.0,255.8477,255.8849,255.8384,255.8849,600.0
2019-08-19 12:15:00,275.07,275.22,275.07,275.2,676.0,255.8105,255.95,255.8105,255.9314,676.0
2019-08-19 12:20:00,275.19,275.19,274.99,275.0,2891.0,255.9221,255.9221,255.7361,255.7454,2891.0
2019-08-19 12:25:00,275.08,275.09,275.08,275.09,300.0,255.8198,255.8291,255.8198,255.8291,300.0
2019-08-19 12:30:00,275.29,275.29,275.09,275.15,702.0,256.0151,256.0151,255.8291,255.8849,702.0
2019-08-19 12:35:00,275.11,275.23,275.11,275.22,215.0,255.8477,255.9593,255.8477,255.95,215.0
2019-08-19 12:40:00,275.18,275.28,275.11,275.12,1000.0,255.9128,256.0058,255.8477,255.857,1000.0
2019-08-19 12:45:00,275.25,275.4,275.25,275.31,600.0,255.9779,256.1174,255.9779,256.0337,600.0
2019-08-19 12:50:00,275.2,275.32,275.2,275.32,300.0,255.9314,256.043,255.9314,256.043,300.0
2019-08-19 12:55:00,275.13,275.36,275.13,275.33,650.0,255.8663,256.0802,255.8663,256.0523,650.0
2019-08-19 13:00:00,275.22,275.22,275.1,275.21,450.0,255.95,255.95,255.8384,255.9407,450.0
2019-08-19 13:05:00,275.21,275.24,274.99,275.13,14867.0,255.9407,255.9686,255.7361,255.8663,14867.0
2019-08-19 13:10:00,275.21,275.83,275.17,275.83,3494.0,255.9407,256.5173,255.9035,256.5173,3494.0
2019-08-19 13:15:00,275.96,276.09,275.96,276.09,400.0,256.6382,256.7591,256.6382,256.7591,400.0
2019-08-19 13:20:00,276.05,276.1,275.68,275.69,920.0,256.7219,256.7684,256.3778,256.3871,920.0
2019-08-19 13:25:00,275.69,275.73,275.69,275.73,330.0,256.3871,256.4243,256.3871,256.4243,330.0
2019-08-19 13:30:00,275.59,275.59,275.46,275.53,1409.0,256.2941,256.2941,256.1732,256.2383,1409.0
2019-08-19 13:35:00,275.43,275.43,275.34,275.34,637.0,256.1453,256.1453,256.0616,256.0616,637.0
2019-08-19 13:40:00,275.29,275.29,275.27,275.27,300.0,256.0151,256.0151,255.9965,255.9965,300.0
2019-08-19 13:45:00,275.27,275.27,275.27,275.27,0.0,255.9965,255.9965,255.9965,255.9965,0.0
2019-08-19 13:50:00,275.0,275.24,275.0,275.24,400.0,255.7454,255.9686,255.7454,255.9686,400.0
2019-08-19 13:55:00,275.03,275.33,275.03,275.33,400.0,255.7733,256.0523,255.7733,256.0523,400.0
2019-08-19 14:00:00,275.24,275.25,275.0,275.24,1095.0,255.9686,255.9779,255.7454,255.9686,1095.0
2019-08-19 14:05:00,275.12,275.21,275.0,275.21,799.0,255.857,255.9407,255.7454,255.9407,799.0
2019-08-19 14:10:00,275.32,275.33,275.32,275.33,500.0,256.043,256.0523,256.043,256.0523,500.0
2019-08-19 14:15:00,275.33,275.79,275.33,275.63,1817.0,256.0523,256.4801,256.0523,256.3313,1817.0
2019-08-19 14:20:00,275.63,275.69,275.57,275.58,800.0,256.3313,256.3871,256.2755,256.2848,800.0
2019-08-19 14:25:00,275.63,275.78,275.52,275.75,900.0,256.3313,256.4708,256.229,256.4429,900.0
2019-08-19 14:30:00,275.68,275.68,275.37,275.46,1100.0,256.3778,256.3778,256.0895,256.1732,1100.0
2019-08-19 14:35:00,275.51,275.53,275.37,275.53,1035.0,256.2197,256.2383,256.0895,256.2383,1035.0
2019-08-19 14:40:00,275.34,275.67,275.21,275.67,1200.0,256.0616,256.3685,255.9407,256.3685,1200.0
2019-08-19 14:45:00,275.85,275.86,275.78,275.79,400.0,256.5359,256.5452,256.4708,256.4801,400.0
2019-08-19 14:50:00,275.78,275.93,275.71,275.81,1550.0,256.4708,256.6103,256.4057,256.4987,1550.0
2019-08-19 14:55:00,275.89,275.89,275.7,275.78,1327.0,256.5731,256.5731,256.3964,256.4708,1327.0
2019-08-19 15:00:00,275.89,275.97,275.67,275.74,1270.0,256.5731,256.6475,256.3685,256.4336,1270.0
2019-08-19 15:05:00,275.58,275.58,275.42,275.46,600.0,256.2848,256.2848,256.136,256.1732,600.0
2019-08-19 15:10:00,275.53,275.55,275.43,275.55,500.0,256.2383,256.2569,256.1453,256.2569,500.0
2019-08-19 15:15:00,275.55,275.61,275.36,275.36,1244.0,256.2569,256.3127,256.0802,256.0802,1244.0
2019-08-19 15:20:00,275.47,275.47,275.37,275.42,1118.0,256.1825,256.1825,256.0895,256.136,1118.0
2019-08-19 15:25:00,275.49,275.78,275.38,275.69,3100.0,256.2011,256.4708,256.0988,256.3871,3100.0
2019-08-19 15:30:00,275.68,276.08,275.46,276.08,4290.0,256.3778,256.7498,256.1732,256.7498,4290.0
2019-08-19 15:35:00,276.05,276.06,275.83,276.04,3188.0,256.7219,256.7312,256.5173,256.7126,3188.0
2019-08-19 15:40:00,276.05,276.21,275.96,276.21,4395.0,256.7219,256.8707,256.6382,256.8707,4395.0
2019-08-19 15:45:00,276.14,276.22,275.89,276.21,3260.0,256.8056,256.88,256.5731,256.8707,3260.0
2019-08-19 15:50:00,276.1,276.1,275.65,275.9,5711.0,256.7684,256.7684,256.3499,256.5824,5711.0
2019-08-19 15:55:00,275.9,276.18,275.39,275.39,14102.0,256.5824,256.8428,256.1081,256.1081,14102.0
2019-08-20 09:30:00,275.23,275.23,274.13,274.13,2615.0,255.9593,255.9593,254.9363,254.9363,2615.0
2019-08-20 09:35:00,275.03,276.14,274.82,275.58,2900.0,255.7733,256.8056,255.578,256.2848,2900.0
2019-08-20 09:40:00,275.23,275.23,274.71,275.01,2317.0,255.9593,255.9593,255.4757,255.7547,2317.0
2019-08-20 09:45:00,275.01,275.03,274.75,275.0,1100.0,255.7547,255.7733,255.5129,255.7454,1100.0
2019-08-20 09:50:00,274.81,275.24,274.8,274.81,1200.0,255.5687,255.9686,255.5594,255.5687,1200.0
2019-08-20 09:55:00,275.04,275.67,274.82,275.27,2879.0,255.7826,256.3685,255.578,255.9965,2879.0
2019-08-20 10:00:00,275.55,275.85,275.35,275.52,2222.0,256.2569,256.5359,256.0709,256.229,2222.0
2019-08-20 10:05:00,275.4,276.06,275.4,275.93,4113.0,256.1174,256.7312,256.1174,256.6103,4113.0
2019-08-20 10:10:00,275.99,276.16,275.71,276.0,4066.0,256.6661,256.8242,256.4057,256.6754,4066.0
2019-08-20 10:15:00,276.07,276.4,275.97,276.14,3100.0,256.7405,257.0474,256.6475,256.8056,3100.0
2019-08-20 10:20:00,276.0,276.01,275.68,275.69,1100.0,256.6754,256.6847,256.3778,256.3871,1100.0
2019-08-20 10:25:00,275.42,275.6,275.28,275.6,1600.0,256.136,256.3034,256.0058,256.3034,1600.0
2019-08-20 10:30:00,275.38,275.43,275.14,275.14,2348.0,256.0988,256.1453,255.8756,255.8756,2348.0
2019-08-20 10:35:00,275.41,275.48,275.21,275.48,2030.0,256.1267,256.1918,255.9407,256.1918,2030.0
2019-08-20 10:40:00,275.61,276.0,275.41,276.0,618.0,256.3127,256.6754,256.1267,256.6754,618.0
2019-08-20 10:45:00,275.76,275.93,275.7,275.87,8603.0,256.4522,256.6103,256.3964,256.5545,8603.0
2019-08-20 10:50:00,275.71,276.25,275.71,276.25,4616.0,256.4057,256.9079,256.4057,256.9079,4616.0
2019-08-20 10:55:00,276.2,276.78,276.2,276.78,3453.0,256.8614,257.4008,256.8614,257.4008,3453.0
2019-08-20 11:00:00,276.99,276.99,276.81,276.81,400.0,257.5961,257.5961,257.4287,257.4287,400.0
2019-08-20 11:05:00,276.71,276.95,276.55,276.94,3408.0,257.3357,257.5589,257.1869,257.5496,3408.0
2019-08-20 11:10:00,276.86,276.86,276.2,276.52,1300.0,257.4752,257.4752,256.8614,257.159,1300.0
2019-08-20 11:15:00,276.58,276.59,276.21,276.36,1600.0,257.2148,257.2241,256.8707,257.0102,1600.0
2019-08-20 11:20:00,276.46,276.46,276.3,276.3,400.0,257.1032,257.1032,256.9544,256.9544,400.0
2019-08-20 11:25:00,276.29,276.31,276.1,276.1,914.0,256.9451,256.9637,256.7684,256.7684,914.0
2019-08-20 11:30:00,275.94,276.07,275.74,276.06,1672.0,256.6196,256.7405,256.4336,256.7312,1672.0
2019-08-20 11:35:00,275.96,276.18,275.69,275.69,4856.0,256.6382,256.8428,256.3871,256.3871,4856.0
2019-08-20 11:40:00,275.55,275.55,275.19,275.32,1000.0,256.2569,256.2569,255.9221,256.043,1000.0
2019-08-20 11:45:00,275.24,275.48,275.24,275.48,710.0,255.9686,256.1918,255.9686,256.1918,710.0
2019-08-20 11:50:00,275.74,275.8,275.57,275.8,3703.0,256.4336,256.4894,256.2755,256.4894,3703.0
2019-08-20 11:55:00,275.6,275.99,275.6,275.99,700.0,256.3034,256.6661,256.3034,256.6661,700.0
2019-08-20 12:00:00,275.8,275.9,275.79,275.8,1432.0,256.4894,256.5824,256.4801,256.4894,1432.0
2019-08-20 12:05:00,275.84,275.88,275.79,275.85,9100.0,256.5266,256.5638,256.4801,256.5359,9100.0
2019-08-20 12:10:00,275.66,275.77,275.65,275.75,2200.0,256.3592,256.4615,256.3499,256.4429,2200.0
2019-08-20 12:15:00,275.75,275.78,275.75,275.78,507.0,256.4429,256.4708,256.4429,256.4708,507.0
2019-08-20 12:20:00,275.89,276.02,275.82,276.02,1700.0,256.5731,256.694,256.508,256.694,1700.0
2019-08-20 12:25:00,276.1,276.14,275.9,275.9,600.0,256.7684,256.8056,256.5824,256.5824,600.0
2019-08-20 12:30:00,275.87,275.87,275.87,275.87,100.0,256.5545,256.5545,256.5545,256.5545,100.0
2019-08-20 12:35:00,275.6,275.63,275.21,275.21,2453.0,256.3034,256.3313,255.9407,255.9407,2453.0
2019-08-20 12:40:00,275.38,275.38,275.21,275.21,300.0,256.0988,256.0988,255.9407,255.9407,300.0
2019-08-20 12:45:00,275.35,275.49,275.34,275.49,820.0,256.0709,256.2011,256.0616,256.2011,820.0
2019-08-20 12:50:00,275.45,275.68,275.45,275.68,1807.0,256.1639,256.3778,256.1639,256.3778,1807.0
2019-08-20 12:55:00,275.6,275.6,275.49,275.6,2755.0,256.3034,256.3034,256.2011,256.3034,2755.0
2019-08-20 13:00:00,275.56,275.87,275.55,275.74,1300.0,256.2662,256.5545,256.2569,256.4336,1300.0
2019-08-20 13:05:00,275.61,275.64,275.6,275.6,300.0,256.3127,256.3406,256.3034,256.3034,300.0
2019-08-20 13:10:00,275.48,275.48,275.48,275.48,100.0,256.1918,256.1918,256.1918,256.1918,100.0
2019-08-20 13:15:00,275.47,275.47,275.42,275.42,200.0,256.1825,256.1825,256.136,256.136,200.0
2019-08-20 13:20:00,275.34,275.34,275.07,275.07,600.0,256.0616,256.0616,255.8105,255.8105,600.0
2019-08-20 13:25:00,274.93,275.01,274.93,274.99,835.0,255.6803,255.7547,255.6803,255.7361,835.0
2019-08-20 13:30:00,275.05,275.06,274.59,274.6,3000.0,255.7919,255.8012,255.3641,255.3734,3000.0
2019-08-20 13:35:00,274.61,274.73,274.44,274.73,4180.0,255.3827,255.4943,255.2246,255.4943,4180.0
2019-08-20 13:40:00,274.73,274.73,274.73,274.73,0.0,255.4943,255.4943,255.4943,255.4943,0.0
2019-08-20 13:45:00,274.76,274.76,274.59,274.59,200.0,255.5222,255.5222,255.3641,255.3641,200.0
2019-08-20 13:50:00,274.34,274.65,274.34,274.54,1556.0,255.1316,255.4199,255.1316,255.3176,1556.0
2019-08-20 13:55:00,274.47,274.47,274.39,274.47,500.0,255.2525,255.2525,255.1781,255.2525,500.0
2019-08-20 14:00:00,274.31,274.31,273.99,274.01,500.0,255.1037,255.1037,254.8061,254.8247,500.0
2019-08-20 14:05:00,274.02,274.02,274.0,274.01,500.0,254.834,254.834,254.8154,254.8247,500.0
2019-08-20 14:10:00,273.56,273.8,273.36,273.39,900.0,254.4062,254.6294,254.2202,254.2481,900.0
2019-08-20 14:15:00,273.51,273.52,273.02,273.27,1300.0,254.3597,254.369,253.904,254.1365,1300.0
2019-08-20 14:20:00,272.85,272.89,272.69,272.88,700.0,253.7459,253.7831,253.5971,253.7738,700.0
2019-08-20 14:25:00,272.72,273.0,272.72,273.0,1000.0,253.625,253.8854,253.625,253.8854,1000.0
2019-08-20 14:30:00,272.98,273.19,272.95,273.19,1500.0,253.8668,254.0621,253.8389,254.0621,1500.0
2019-08-20 14:35:00,273.17,273.39,273.11,273.39,2200.0,254.0435,254.2481,253.9877,254.2481,2200.0
2019-08-20 14:40:00,273.37,273.37,273.27,273.27,401.0,254.2295,254.2295,254.1365,254.1365,401.0
2019-08-20 14:45:00,273.18,273.4,273.18,273.4,1650.0,254.0528,254.2574,254.0528,254.2574,1650.0
2019-08-20 14:50:00,273.4,273.42,273.33,273.4,600.0,254.2574,254.276,254.1923,254.2574,600.0
2019-08-20 14:55:00,273.52,273.56,273.4,273.4,1300.0,254.369,254.4062,254.2574,254.2574,1300.0
2019-08-20 15:00:00,273.4,273.4,273.13,273.13,929.0,254.2574,254.2574,254.0063,254.0063,929.0
2019-08-20 15:05:00,273.16,273.26,273.15,273.21,500.0,254.0342,254.1272,254.0249,254.0807,500.0
2019-08-20 15:10:00,273.05,273.17,273.04,273.16,900.0,253.9319,254.0435,253.9226,254.0342,900.0
2019-08-20 15:15:00,272.99,273.01,272.76,272.76,2323.0,253.8761,253.8947,253.6622,253.6622,2323.0
2019-08-20 15:20:00,272.76,272.78,272.65,272.71,1100.0,253.6622,253.6808,253.5599,253.6157,1100.0
2019-08-20 15:25:00,272.83,273.03,272.79,272.97,2009.0,253.7273,253.9133,253.6901,253.8575,2009.0
2019-08-20 15:30:00,273.08,273.17,272.94,272.94,1745.0,253.9598,254.0435,253.8296,253.8296,1745.0
2019-08-20 15:35:00,272.87,272.87,272.72,272.76,2475.0,253.7645,253.7645,253.625,253.6622,2475.0
2019-08-20 15:40:00,272.76,272.91,272.76,272.82,1800.0,253.6622,253.8017,253.6622,253.718,1800.0
2019-08-20 15:45:00,272.76,272.97,272.76,272.9,3820.0,253.6622,253.8575,253.6622,253.7924,3820.0
2019-08-20 15:50:00,272.85,272.85,272.1,272.16,12199.0,253.7459,253.7459,253.0484,253.1042,12199.0
2019-08-20 15:55:00,272.16,272.29,271.73,272.2,14492.0,253.1042,253.2251,252.7044,253.1414,14492.0
2019-08-21 09:30:00,275.36,275.36,275.36,275.36,2316.0,256.0802,256.0802,256.0802,256.0802,2316.0
2019-08-21 09:35:00,275.51,276.14,275.51,276.14,801.0,256.2197,256.8056,256.2197,256.8056,801.0
2019-08-21 09:40:00,276.17,276.98,275.7,276.98,2135.0,256.8335,257.5868,256.3964,257.5868,2135.0
2019-08-21 09:45:00,276.56,276.9,276.55,276.61,900.0,257.1962,257.5124,257.1869,257.2427,900.0
2019-08-21 09:50:00,276.6,276.6,276.44,276.44,300.0,257.2334,257.2334,257.0846,257.0846,300.0
2019-08-21 09:55:00,276.32,276.74,275.7,276.55,8736.0,256.973,257.3636,256.3964,257.1869,8736.0
2019-08-21 10:00:00,276.55,276.83,275.84,276.74,6769.0,257.1869,257.4473,256.5266,257.3636,6769.0
2019-08-21 10:05:00,276.73,276.73,276.06,276.31,700.0,257.3543,257.3543,256.7312,256.9637,700.0
2019-08-21 10:10:00,276.29,276.29,276.13,276.13,600.0,256.9451,256.9451,256.7963,256.7963,600.0
2019-08-21 10:15:00,276.05,276.06,276.01,276.01,556.0,256.7219,256.7312,256.6847,256.6847,556.0
2019-08-21 10:20:00,276.25,276.25,276.25,276.25,100.0,256.9079,256.9079,256.9079,256.9079,100.0
2019-08-21 10:25:00,276.32,276.48,276.19,276.29,1000.0,256.973,257.1218,256.8521,256.9451,1000.0
2019-08-21 10:30:00,276.15,276.51,276.15,276.51,765.0,256.8149,257.1497,256.8149,257.1497,765.0
2019-08-21 10:35:00,276.11,276.11,275.93,275.93,300.0,256.7777,256.7777,256.6103,256.6103,300.0
2019-08-21 10:40:00,275.93,275.93,275.93,275.93,0.0,256.6103,256.6103,256.6103,256.6103,0.0
2019-08-21 10:45:00,275.54,275.75,275.36,275.36,7654.0,256.2476,256.4429,256.0802,256.0802,7654.0
2019-08-21 10:50:00,275.33,275.41,275.24,275.24,1997.0,256.0523,256.1267,255.9686,255.9686,1997.0
2019-08-21 10:55:00,275.3,276.35,275.29,276.35,2227.0,256.0244,257.0009,256.0151,257.0009,2227.0
2019-08-21 11:00:00,276.13,276.71,275.94,276.71,4978.0,256.7963,257.3357,256.6196,257.3357,4978.0
2019-08-21 11:05:00,276.94,277.44,276.64,277.44,3622.0,257.5496,258.0146,257.2706,258.0146,3622.0
2019-08-21 11:10:00,277.59,277.66,277.38,277.59,2989.0,258.1541,258.2192,257.9588,258.1541,2989.0
2019-08-21 11:15:00,277.35,277.48,277.12,277.13,2127.0,257.9309,258.0518,257.717,257.7263,2127.0
2019-08-21 11:20:00,277.12,277.52,277.12,277.52,1629.0,257.717,258.089,257.717,258.089,1629.0
2019-08-21 11:25:00,277.5,277.5,277.17,277.34,1800.0,258.0704,258.0704,257.7635,257.9216,1800.0
2019-08-21 11:30:00,277.44,278.04,277.44,278.04,2200.0,258.0146,258.5725,258.0146,258.5725,2200.0
2019-08-21 11:35:00,278.05,278.18,277.66,277.91,5645.0,258.5818,258.7027,258.2192,258.4517,5645.0
2019-08-21 11:40:00,278.07,278.33,277.92,277.94,2000.0,258.6004,258.8422,258.461,258.4796,2000.0
2019-08-21 11:45:00,277.97,278.53,277.96,278.42,3860.0,258.5075,259.0282,258.4982,258.9259,3860.0
2019-08-21 11:50:00,278.31,278.31,277.92,277.94,7000.0,258.8236,258.8236,258.461,258.4796,7000.0
2019-08-21 11:55:00,277.97,278.66,277.96,278.3,2800.0,258.5075,259.1491,258.4982,258.8143,2800.0
2019-08-21 12:00:00,278.43,278.43,278.3,278.3,400.0,258.9352,258.9352,258.8143,258.8143,400.0
2019-08-21 12:05:00,278.35,278.35,278.06,278.06,600.0,258.8608,258.8608,258.5911,258.5911,600.0
2019-08-21 12:10:00,278.03,278.04,277.73,277.74,1335.0,258.5632,258.5725,258.2843,258.2936,1335.0
2019-08-21 12:15:00,277.73,277.73,276.68,276.68,900.0,258.2843,258.2843,257.3078,257.3078,900.0
2019-08-21 12:20:00,276.75,276.76,276.08,276.09,3600.0,257.3729,257.3822,256.7498,256.7591,3600.0
2019-08-21 12:25:00,276.09,276.29,275.99,276.29,2101.0,256.7591,256.9451,256.6661,256.9451,2101.0
2019-08-21 12:30:00,276.21,276.27,276.09,276.27,1196.0,256.8707,256.9265,256.7591,256.9265,1196.0
2019-08-21 12:35:00,276.17,276.23,276.06,276.15,1440.0,256.8335,256.8893,256.7312,256.8149,1440.0
2019-08-21 12:40:00,276.12,276.14,275.97,275.97,400.0,256.787,256.8056,256.6475,256.6475,400.0
2019-08-21 12:45:00,275.94,275.94,275.7,275.74,1124.0,256.6196,256.6196,256.3964,256.4336,1124.0
2019-08-21 12:50:00,275.64,276.09,275.64,276.08,4900.0,256.3406,256.7591,256.3406,256.7498,4900.0
2019-08-21 12:55:00,276.15,276.53,276.15,276.28,4700.0,256.8149,257.1683,256.8149,256.9358,4700.0
2019-08-21 13:00:00,276.28,276.54,276.27,276.53,3045.0,256.9358,257.1776,256.9265,257.1683,3045.0
2019-08-21 13:05:00,276.55,276.59,276.41,276.41,500.0,257.1869,257.2241,257.0567,257.0567,500.0
2019-08-21 13:10:00,276.25,276.25,276.02,276.02,900.0,256.9079,256.9079,256.694,256.694,900.0
2019-08-21 13:15:00,276.02,276.02,275.5,275.5,500.0,256.694,256.694,256.2104,256.2104,500.0
2019-08-21 13:20:00,275.6,275.82,275.6,275.67,1500.0,256.3034,256.508,256.3034,256.3685,1500.0
2019-08-21 13:25:00,275.61,275.61,275.36,275.5,600.0,256.3127,256.3127,256.0802,256.2104,600.0
2019-08-21 13:30:00,275.54,275.76,275.54,275.76,700.0,256.2476,256.4522,256.2476,256.4522,700.0
2019-08-21 13:35:00,275.61,275.99,275.61,275.82,1300.0,256.3127,256.6661,256.3127,256.508,1300.0
2019-08-21 13:40:00,275.75,275.95,275.75,275.9,1300.0,256.4429,256.6289,256.4429,256.5824,1300.0
2019-08-21 13:45:00,275.76,275.84,275.35,275.35,1250.0,256.4522,256.5266,256.0709,256.0709,1250.0
2019-08-21 13:50:00,275.35,275.56,275.23,275.48,1500.0,256.0709,256.2662,255.9593,256.1918,1500.0
2019-08-21 13:55:00,275.57,275.57,275.23,275.23,1400.0,256.2755,256.2755,255.9593,255.9593,1400.0
2019-08-21 14:00:00,275.23,275.68,274.5,275.68,3500.0,255.9593,256.3778,255.2804,256.3778,3500.0
2019-08-21 14:05:00,275.84,275.84,275.84,275.84,100.0,256.5266,256.5266,256.5266,256.5266,100.0
2019-08-21 14:10:00,275.95,275.96,275.44,275.44,1100.0,256.6289,256.6382,256.1546,256.1546,1100.0
2019-08-21 14:15:00,275.45,275.8,275.45,275.79,978.0,256.1639,256.4894,256.1639,256.4801,978.0
2019-08-21 14:20:00,275.72,275.78,275.52,275.78,2684.0,256.415,256.4708,256.229,256.4708,2684.0
2019-08-21 14:25:00,275.69,275.78,275.67,275.78,700.0,256.3871,256.4708,256.3685,256.4708,700.0
2019-08-21 14:30:00,275.84,275.84,275.35,275.35,700.0,256.5266,256.5266,256.0709,256.0709,700.0
2019-08-21 14:35:00,275.56,275.57,274.91,275.31,2824.0,256.2662,256.2755,255.6617,256.0337,2824.0
2019-08-21 14:40:00,275.35,275.43,275.34,275.43,300.0,256.0709,256.1453,256.0616,256.1453,300.0
2019-08-21 14:45:00,275.37,275.37,275.28,275.36,433.0,256.0895,256.0895,256.0058,256.0802,433.0
2019-08-21 14:50:00,275.19,275.44,275.18,275.4,800.0,255.9221,256.1546,255.9128,256.1174,800.0
2019-08-21 14:55:00,275.44,275.45,275.34,275.45,400.0,256.1546,256.1639,256.0616,256.1639,400.0
2019-08-21 15:00:00,275.4,275.46,275.21,275.22,1100.0,256.1174,256.1732,255.9407,255.95,1100.0
2019-08-21 15:05:00,275.27,275.48,275.27,275.48,800.0,255.9965,256.1918,255.9965,256.1918,800.0
2019-08-21 15:10:00,275.77,275.89,275.72,275.84,500.0,256.4615,256.5731,256.415,256.5266,500.0
2019-08-21 15:15:00,275.7,275.7,275.52,275.64,1800.0,256.3964,256.3964,256.229,256.3406,1800.0
2019-08-21 15:20:00,275.63,275.74,275.55,275.67,900.0,256.3313,256.4336,256.2569,256.3685,900.0
2019-08-21 15:25:00,275.75,275.79,275.64,275.68,700.0,256.4429,256.4801,256.3406,256.3778,700.0
2019-08-21 15:30:00,275.68,275.68,275.32,275.61,800.0,256.3778,256.3778,256.043,256.3127,800.0
2019-08-21 15:35:00,275.46,275.46,275.18,275.31,1100.0,256.1732,256.1732,255.9128,256.0337,1100.0
2019-08-21 15:40:00,275.31,275.31,275.16,275.17,819.0,256.0337,256.0337,255.8942,255.9035,819.0
2019-08-21 15:45:00,275.13,275.14,274.95,275.0,2736.0,255.8663,255.8756,255.6989,255.7454,2736.0
2019-08-21 15:50:00,275.11,275.37,275.09,275.35,4400.0,255.8477,256.0895,255.8291,256.0709,4400.0
2019-08-21 15:55:00,275.42,275.51,274.79,274.83,10022.0,256.136,256.2197,255.5501,255.5873,10022.0
2019-08-22 09:30:00,275.68,275.68,275.24,275.24,2694.0,256.3778,256.3778,255.9686,255.9686,2694.0
2019-08-22 09:35:00,275.59,275.72,275.1,275.44,2426.0,256.2941,256.415,255.8384,256.1546,2426.0
2019-08-22 09:40:00,275.21,275.21,274.87,274.97,1200.0,255.9407,255.9407,255.6245,255.7175,1200.0
2019-08-22 09:45:00,274.61,274.61,273.72,273.72,1050.0,255.3827,255.3827,254.555,254.555,1050.0
2019-08-22 09:50:00,273.71,273.71,273.2,273.2,800.0,254.5457,254.5457,254.0714,254.0714,800.0
2019-08-22 09:55:00,273.07,274.7,273.06,274.7,6138.0,253.9505,255.4664,253.9412,255.4664,6138.0
2019-08-22 10:00:00,274.48,274.48,273.95,274.09,3727.0,255.2618,255.2618,254.7689,254.8991,3727.0
2019-08-22 10:05:00,274.19,274.19,273.76,274.1,1004.0,254.9921,254.9921,254.5922,254.9084,1004.0
2019-08-22 10:10:00,274.14,274.14,273.74,273.74,300.0,254.9456,254.9456,254.5736,254.5736,300.0
2019-08-22 10:15:00,273.88,274.32,273.87,274.19,1365.0,254.7038,255.113,254.6945,254.9921,1365.0
2019-08-22 10:20:00,273.89,273.89,273.47,273.72,990.0,254.7131,254.7131,254.3225,254.555,990.0
2019-08-22 10:25:00,273.44,273.44,272.94,273.09,1100.0,254.2946,254.2946,253.8296,253.9691,1100.0
2019-08-22 10:30:00,272.9,272.9,272.39,272.39,2202.0,253.7924,253.7924,253.3181,253.3181,2202.0
2019-08-22 10:35:00,271.97,271.98,271.54,271.98,900.0,252.9276,252.9369,252.5277,252.9369,900.0
2019-08-22 10:40:00,271.86,272.08,271.85,272.0,2100.0,252.8253,253.0298,252.816,252.9555,2100.0
2019-08-22 10:45:00,272.02,272.53,272.02,272.52,1823.0,252.974,253.4483,252.974,253.439,1823.0
2019-08-22 10:50:00,272.8,272.8,272.0,272.0,600.0,253.6994,253.6994,252.9555,252.9555,600.0
2019-08-22 10:55:00,272.09,272.42,272.09,272.24,1500.0,253.0391,253.346,253.0391,253.1786,1500.0
2019-08-22 11:00:00,272.56,272.7,272.41,272.54,900.0,253.4762,253.6064,253.3367,253.4576,900.0
2019-08-22 11:05:00,272.98,273.76,272.98,273.63,1500.0,253.8668,254.5922,253.8668,254.4713,1500.0
2019-08-22 11:10:00,273.63,273.73,273.39,273.39,800.0,254.4713,254.5643,254.2481,254.2481,800.0
2019-08-22 11:15:00,273.5,273.78,273.23,273.23,2921.0,254.3504,254.6108,254.0993,254.0993,2921.0
2019-08-22 11:20:00,273.22,273.22,273.01,273.18,1804.0,254.09,254.09,253.8947,254.0528,1804.0
2019-08-22 11:25:00,272.97,272.98,272.69,272.69,500.0,253.8575,253.8668,253.5971,253.5971,500.0
2019-08-22 11:30:00,272.79,272.95,272.62,272.8,1400.0,253.6901,253.8389,253.532,253.6994,1400.0
2019-08-22 11:35:00,272.71,272.83,272.57,272.77,800.0,253.6157,253.7273,253.4855,253.6715,800.0
2019-08-22 11:40:00,272.75,272.78,272.64,272.68,1300.0,253.6529,253.6808,253.5506,253.5878,1300.0
2019-08-22 11:45:00,272.5,272.54,272.06,272.1,2100.0,253.4204,253.4576,253.0112,253.0484,2100.0
2019-08-22 11:50:00,272.11,272.11,271.99,271.99,803.0,253.0577,253.0577,252.9462,252.9462,803.0
2019-08-22 11:55:00,272.14,272.14,271.99,272.06,429.0,253.0856,253.0856,252.9462,253.0112,429.0
2019-08-22 12:00:00,272.05,272.83,271.97,272.55,2700.0,253.0019,253.7273,252.9276,253.4669,2700.0
2019-08-22 12:05:00,272.54,272.77,272.54,272.62,1100.0,253.4576,253.6715,253.4576,253.532,1100.0
2019-08-22 12:10:00,272.51,272.51,272.36,272.37,1000.0,253.4297,253.4297,253.2902,253.2995,1000.0
2019-08-22 12:15:00,272.34,272.47,272.3,272.36,1700.0,253.2716,253.3925,253.2344,253.2902,1700.0
2019-08-22 12:20:00,272.24,272.24,272.01,272.01,1403.0,253.1786,253.1786,252.9647,252.9647,1403.0
2019-08-22 12:25:00,272.12,272.25,272.06,272.25,2532.0,253.067,253.1879,253.0112,253.1879,2532.0
2019-08-22 12:30:00,272.32,272.38,272.08,272.15,2000.0,253.253,253.3088,253.0298,253.0949,2000.0
2019-08-22 12:35:00,272.2,272.25,272.16,272.19,1200.0,253.1414,253.1879,253.1042,253.1321,1200.0
2019-08-22 12:40:00,272.09,272.23,272.07,272.17,1967.0,253.0391,253.1693,253.0205,253.1135,1967.0
2019-08-22 12:45:00,272.1,272.1,271.88,271.93,1100.0,253.0484,253.0484,252.8439,252.8904,1100.0
2019-08-22 12:50:00,271.9,272.02,271.85,271.87,1861.0,252.8625,252.974,252.816,252.8346,1861.0
2019-08-22 12:55:00,271.79,271.84,271.58,271.59,1379.0,252.7602,252.8067,252.5649,252.5742,1379.0
2019-08-22 13:00:00,271.63,271.77,271.63,271.77,1420.0,252.6114,252.7416,252.6114,252.7416,1420.0
2019-08-22 13:05:00,271.78,271.9,271.78,271.79,1201.0,252.7509,252.8625,252.7509,252.7602,1201.0
2019-08-22 13:10:00,271.79,271.81,271.79,271.8,300.0,252.7602,252.7788,252.7602,252.7695,300.0
2019-08-22 13:15:00,271.72,271.86,271.71,271.86,1700.0,252.6951,252.8253,252.6858,252.8253,1700.0
2019-08-22 13:20:00,272.14,272.58,272.14,272.58,2700.0,253.0856,253.4948,253.0856,253.4948,2700.0
2019-08-22 13:25:00,272.57,272.63,272.39,272.39,817.0,253.4855,253.5413,253.3181,253.3181,817.0
2019-08-22 13:30:00,272.41,272.51,272.4,272.49,1740.0,253.3367,253.4297,253.3274,253.4111,1740.0
2019-08-22 13:35:00,272.38,272.43,272.28,272.32,2205.0,253.3088,253.3553,253.2158,253.253,2205.0
2019-08-22 13:40:00,272.3,272.8,272.3,272.5,4615.0,253.2344,253.6994,253.2344,253.4204,4615.0
2019-08-22 13:45:00,272.58,273.09,272.58,273.01,2143.0,253.4948,253.9691,253.4948,253.8947,2143.0
2019-08-22 13:50:00,273.06,273.26,273.0,273.14,3700.0,253.9412,254.1272,253.8854,254.0156,3700.0
2019-08-22 13:55:00,272.82,272.85,272.39,272.51,1400.0,253.718,253.7459,253.3181,253.4297,1400.0
2019-08-22 14:00:00,272.55,272.67,272.39,272.46,1823.0,253.4669,253.5785,253.3181,253.3832,1823.0
2019-08-22 14:05:00,272.42,272.42,272.1,272.3,1500.0,253.346,253.346,253.0484,253.2344,1500.0
2019-08-22 14:10:00,272.33,272.58,272.25,272.58,931.0,253.2623,253.4948,253.1879,253.4948,931.0
2019-08-22 14:15:00,272.63,272.64,272.54,272.54,300.0,253.5413,253.5506,253.4576,253.4576,300.0
2019-08-22 14:20:00,272.61,272.81,272.61,272.69,3030.0,253.5227,253.7087,253.5227,253.5971,3030.0
2019-08-22 14:25:00,272.76,272.82,272.62,272.68,1007.0,253.6622,253.718,253.532,253.5878,1007.0
2019-08-22 14:30:00,272.73,272.95,272.67,272.81,1501.0,253.6343,253.8389,253.5785,253.7087,1501.0
2019-08-22 14:35:00,272.83,273.09,272.83,273.03,1440.0,253.7273,253.9691,253.7273,253.9133,1440.0
2019-08-22 14:40:00,272.97,273.11,272.96,272.96,2582.0,253.8575,253.9877,253.8482,253.8482,2582.0
2019-08-22 14:45:00,273.01,273.06,272.74,272.87,2254.0,253.8947,253.9412,253.6436,253.7645,2254.0
2019-08-22 14:50:00,272.91,272.91,272.8,272.91,699.0,253.8017,253.8017,253.6994,253.8017,699.0
2019-08-22 14:55:00,272.82,273.13,272.79,273.09,1955.0,253.718,254.0063,253.6901,253.9691,1955.0
2019-08-22 15:00:00,273.03,273.03,272.51,272.51,2730.0,253.9133,253.9133,253.4297,253.4297,2730.0
2019-08-22 15:05:00,272.64,273.11,272.63,273.04,4365.0,253.5506,253.9877,253.5413,253.9226,4365.0
2019-08-22 15:10:00,272.97,272.97,272.68,272.68,2800.0,253.8575,253.8575,253.5878,253.5878,2800.0
2019-08-22 15:15:00,272.75,273.0,272.66,273.0,3900.0,253.6529,253.8854,253.5692,253.8854,3900.0
2019-08-22 15:20:00,272.87,273.21,272.85,273.21,3000.0,253.7645,254.0807,253.7459,254.0807,3000.0
2019-08-22 15:25:00,273.21,273.21,272.97,273.02,2400.0,254.0807,254.0807,253.8575,253.904,2400.0
2019-08-22 15:30:00,273.03,273.16,272.82,273.04,2903.0,253.9133,254.0342,253.718,253.9226,2903.0
2019-08-22 15:35:00,273.02,273.24,273.02,273.14,5700.0,253.904,254.1086,253.904,254.0156,5700.0
2019-08-22 15:40:00,273.13,273.52,273.13,273.4,3719.0,254.0063,254.369,254.0063,254.2574,3719.0
2019-08-22 15:45:00,273.31,273.37,273.1,273.21,6099.0,254.1737,254.2295,253.9784,254.0807,6099.0
2019-08-22 15:50:00,273.24,273.73,273.23,273.73,6513.0,254.1086,254.5643,254.0993,254.5643,6513.0
2019-08-22 15:55:00,273.64,273.64,272.7,272.91,12277.0,254.4806,254.4806,253.6064,253.8017,12277.0
2019-08-23 09:30:00,271.37,271.37,269.76,269.76,2712.0,252.3696,252.3696,250.8723,250.8723,2712.0
2019-08-23 09:35:00,269.26,269.72,268.56,268.95,1549.0,250.4073,250.8351,249.7563,250.119,1549.0
2019-08-23 09:40:00,268.95,268.95,268.73,268.73,200.0,250.119,250.119,249.9144,249.9144,200.0
2019-08-23 09:45:00,269.06,269.47,268.35,268.63,2900.0,250.2213,250.6026,249.561,249.8214,2900.0
2019-08-23 09:50:00,268.58,269.25,268.57,269.25,609.0,249.7749,250.398,249.7656,250.398,609.0
2019-08-23 09:55:00,269.42,269.93,269.29,269.66,1100.0,250.5561,251.0304,250.4352,250.7793,1100.0
2019-08-23 10:00:00,269.47,271.47,269.47,270.49,2200.0,250.6026,252.4626,250.6026,251.5512,2200.0
2019-08-23 10:05:00,270.63,270.63,269.83,269.83,600.0,251.6814,251.6814,250.9374,250.9374,600.0
2019-08-23 10:10:00,269.21,269.82,268.8,268.81,1600.0,250.3608,250.9281,249.9795,249.9888,1600.0
2019-08-23 10:15:00,269.3,269.3,269.02,269.1,1700.0,250.4445,250.4445,250.1841,250.2585,1700.0
2019-08-23 10:20:00,269.26,269.27,268.93,269.13,12300.0,250.4073,250.4166,250.1004,250.2864,12300.0
2019-08-23 10:25:00,268.97,269.2,268.51,268.58,2586.0,250.1376,250.3515,249.7098,249.7749,2586.0
2019-08-23 10:30:00,268.32,268.86,268.32,268.86,1000.0,249.5331,250.0353,249.5331,250.0353,1000.0
2019-08-23 10:35:00,269.47,269.85,269.26,269.45,1427.0,250.6026,250.956,250.4073,250.584,1427.0
2019-08-23 10:40:00,270.09,270.33,269.92,270.12,1300.0,251.1792,251.4024,251.0211,251.2071,1300.0
2019-08-23 10:45:00,270.12,270.12,269.45,269.45,700.0,251.2071,251.2071,250.584,250.584,700.0
2019-08-23 10:50:00,269.63,270.43,269.55,270.43,1473.0,250.7514,251.4954,250.677,251.4954,1473.0
2019-08-23 10:55:00,270.31,270.71,269.77,269.77,2230.0,251.3838,251.7558,250.8816,250.8816,2230.0
2019-08-23 11:00:00,268.73,269.13,266.8,267.23,2063.0,249.9144,250.2864,248.1195,248.5194,2063.0
2019-08-23 11:05:00,267.15,267.15,265.29,265.29,3100.0,248.445,248.445,246.7153,246.7153,3100.0
2019-08-23 11:10:00,265.0,265.91,265.0,265.69,2293.0,246.4456,247.2919,246.4456,247.0873,2293.0
2019-08-23 11:15:00,265.86,266.17,265.85,266.11,950.0,247.2454,247.5336,247.2361,247.4778,950.0
2019-08-23 11:20:00,266.2,266.27,265.78,266.03,1500.0,247.5615,247.6266,247.171,247.4034,1500.0
2019-08-23 11:25:00,266.3,266.38,265.98,266.1,900.0,247.6545,247.7289,247.357,247.4685,900.0
2019-08-23 11:30:00,265.87,265.91,265.12,265.33,1301.0,247.2547,247.2919,246.5572,246.7525,1301.0
2019-08-23 11:35:00,265.35,265.69,265.35,265.67,800.0,246.7711,247.0873,246.7711,247.0687,800.0
2019-08-23 11:40:00,265.66,265.99,265.5,265.89,1105.0,247.0594,247.3663,246.9106,247.2733,1105.0
2019-08-23 11:45:00,265.85,266.14,265.74,265.8,800.0,247.2361,247.5057,247.1338,247.1896,800.0
2019-08-23 11:50:00,266.0,266.26,266.0,266.11,500.0,247.3756,247.6173,247.3756,247.4778,500.0
2019-08-23 11:55:00,265.76,265.82,265.75,265.82,409.0,247.1524,247.2082,247.1431,247.2082,409.0
2019-08-23 12:00:00,265.51,266.18,265.44,266.18,2275.0,246.9199,247.5429,246.8548,247.5429,2275.0
2019-08-23 12:05:00,266.12,266.13,265.8,266.02,1032.0,247.4871,247.4964,247.1896,247.3942,1032.0
2019-08-23 12:10:00,266.28,266.75,266.26,266.74,1642.0,247.6359,248.073,247.6173,248.0637,1642.0
2019-08-23 12:15:00,267.09,267.24,266.97,267.16,500.0,248.3892,248.5287,248.2776,248.4543,500.0
2019-08-23 12:20:00,267.14,267.21,267.02,267.03,600.0,248.4357,248.5008,248.3241,248.3334,600.0
2019-08-23 12:25:00,266.86,266.86,266.5,266.59,1000.0,248.1753,248.1753,247.8405,247.9242,1000.0
2019-08-23 12:30:00,266.72,267.02,266.72,266.81,500.0,248.0451,248.3241,248.0451,248.1288,500.0
2019-08-23 12:35:00,266.81,267.26,266.81,267.09,1800.0,248.1288,248.5473,248.1288,248.3892,1800.0
2019-08-23 12:40:00,266.93,266.93,266.44,266.44,700.0,248.2404,248.2404,247.7847,247.7847,700.0
2019-08-23 12:45:00,266.17,266.17,266.15,266.16,500.0,247.5336,247.5336,247.515,247.5243,500.0
2019-08-23 12:50:00,266.2,266.2,265.86,265.89,700.0,247.5615,247.5615,247.2454,247.2733,700.0
2019-08-23 12:55:00,265.75,266.18,265.68,266.13,2510.0,247.1431,247.5429,247.078,247.4964,2510.0
2019-08-23 13:00:00,265.85,266.08,265.65,265.97,1000.0,247.2361,247.4499,247.0501,247.3477,1000.0
2019-08-23 13:05:00,265.87,266.15,265.86,265.92,1100.0,247.2547,247.515,247.2454,247.3012,1100.0
2019-08-23 13:10:00,266.05,266.12,265.78,265.78,800.0,247.422,247.4871,247.171,247.171,800.0
2019-08-23 13:15:00,265.92,266.01,265.48,265.5,1353.0,247.3012,247.3849,246.892,246.9106,1353.0
2019-08-23 13:20:00,265.64,265.77,265.37,265.67,1505.0,247.0408,247.1617,246.7897,247.0687,1505.0
2019-08-23 13:25:00,265.52,266.03,265.52,265.69,500.0,246.9292,247.4034,246.9292,247.0873,500.0
2019-08-23 13:30:00,265.52,266.01,265.52,266.01,900.0,246.9292,247.3849,246.9292,247.3849,900.0
2019-08-23 13:35:00,266.16,266.62,266.04,266.62,1800.0,247.5243,247.9521,247.4127,247.9521,1800.0
2019-08-23 13:40:00,266.56,266.78,266.31,266.66,1300.0,247.8963,248.1009,247.6638,247.9893,1300.0
2019-08-23 13:45:00,266.66,266.91,266.66,266.91,575.0,247.9893,248.2218,247.9893,248.2218,575.0
2019-08-23 13:50:00,266.64,266.86,266.5,266.86,600.0,247.9707,248.1753,247.8405,248.1753,600.0
2019-08-23 13:55:00,266.57,266.81,266.54,266.69,1009.0,247.9056,248.1288,247.8777,248.0172,1009.0
2019-08-23 14:00:00,266.62,266.62,266.52,266.53,200.0,247.9521,247.9521,247.8591,247.8684,200.0
2019-08-23 14:05:00,266.37,266.84,266.37,266.75,1459.0,247.7196,248.1567,247.7196,248.073,1459.0
2019-08-23 14:10:00,266.55,266.65,266.44,266.44,1500.0,247.887,247.98,247.7847,247.7847,1500.0
2019-08-23 14:15:00,266.33,266.48,266.21,266.34,1800.0,247.6824,247.8219,247.5708,247.6917,1800.0
2019-08-23 14:20:00,266.35,266.35,266.04,266.11,700.0,247.701,247.701,247.4127,247.4778,700.0
2019-08-23 14:25:00,266.4,266.4,265.85,265.94,1900.0,247.7475,247.7475,247.2361,247.3198,1900.0
2019-08-23 14:30:00,266.2,266.27,266.04,266.07,900.0,247.5615,247.6266,247.4127,247.4406,900.0
2019-08-23 14:35:00,265.95,265.97,265.56,265.56,1000.0,247.3291,247.3477,246.9664,246.9664,1000.0
2019-08-23 14:40:00,265.63,266.2,265.63,266.05,4000.0,247.0315,247.5615,247.0315,247.422,4000.0
2019-08-23 14:45:00,266.0,266.31,265.88,266.31,4300.0,247.3756,247.6638,247.264,247.6638,4300.0
2019-08-23 14:50:00,266.01,266.43,265.89,266.3,1900.0,247.3849,247.7754,247.2733,247.6545,1900.0
2019-08-23 14:55:00,266.43,266.93,266.43,266.92,500.0,247.7754,248.2404,247.7754,248.2311,500.0
2019-08-23 15:00:00,266.7,266.8,266.59,266.8,950.0,248.0265,248.1195,247.9242,248.1195,950.0
2019-08-23 15:05:00,266.91,267.11,266.76,266.76,900.0,248.2218,248.4078,248.0823,248.0823,900.0
2019-08-23 15:10:00,266.6,266.9,266.36,266.9,7199.0,247.9335,248.2125,247.7103,248.2125,7199.0
2019-08-23 15:15:00,267.01,267.08,266.72,266.72,1200.0,248.3148,248.3799,248.0451,248.0451,1200.0
2019-08-23 15:20:00,266.78,266.83,266.5,266.5,1400.0,248.1009,248.1474,247.8405,247.8405,1400.0
2019-08-23 15:25:00,266.55,266.88,266.28,266.38,2200.0,247.887,248.1939,247.6359,247.7289,2200.0
2019-08-23 15:30:00,266.41,266.61,266.4,266.48,6856.0,247.7568,247.9428,247.7475,247.8219,6856.0
2019-08-23 15:35:00,266.4,266.8,266.4,266.72,4785.0,247.7475,248.1195,247.7475,248.0451,4785.0
2019-08-23 15:40:00,266.64,266.67,266.4,266.5,3200.0,247.9707,247.9986,247.7475,247.8405,3200.0
2019-08-23 15:45:00,266.5,266.69,266.38,266.41,3206.0,247.8405,248.0172,247.7289,247.7568,3206.0
2019-08-23 15:50:00,266.41,266.46,264.81,264.82,22048.0,247.7568,247.8033,246.2689,246.2782,22048.0
2019-08-23 15:55:00,264.84,266.18,264.65,266.1,20373.0,246.2968,247.5429,246.1201,247.4685,20373.0
2019-08-26 09:30:00,269.54,270.37,269.54,270.37,3124.0,250.6677,251.4396,250.6677,251.4396,3124.0
2019-08-26 09:35:00,269.1,270.27,269.1,270.27,500.0,250.2585,251.3466,250.2585,251.3466,500.0
2019-08-26 09:40:00,268.12,268.31,267.43,267.76,2300.0,249.3471,249.5238,248.7054,249.0123,2300.0
2019-08-26 09:45:00,267.89,267.92,267.01,267.35,6616.0,249.1332,249.1611,248.3148,248.631,6616.0
2019-08-26 09:50:00,267.66,267.81,267.09,267.63,2000.0,248.9193,249.0588,248.3892,248.8914,2000.0
2019-08-26 09:55:00,267.42,267.47,267.17,267.47,900.0,248.6961,248.7426,248.4636,248.7426,900.0
2019-08-26 10:00:00,267.64,267.71,267.23,267.31,1103.0,248.9007,248.9658,248.5194,248.5938,1103.0
2019-08-26 10:05:00,266.96,266.96,266.8,266.8,300.0,248.2683,248.2683,248.1195,248.1195,300.0
2019-08-26 10:10:00,267.04,267.04,266.37,266.37,700.0,248.3427,248.3427,247.7196,247.7196,700.0
2019-08-26 10:15:00,266.07,266.2,265.77,266.09,1000.0,247.4406,247.5615,247.1617,247.4592,1000.0
2019-08-26 10:20:00,266.61,266.75,266.44,266.6,600.0,247.9428,248.073,247.7847,247.9335,600.0
2019-08-26 10:25:00,266.66,266.82,266.42,266.82,1535.0,247.9893,248.1381,247.7661,248.1381,1535.0
2019-08-26 10:30:00,266.77,266.89,266.66,266.81,650.0,248.0916,248.2032,247.9893,248.1288,650.0
2019-08-26 10:35:00,266.96,266.96,266.91,266.91,200.0,248.2683,248.2683,248.2218,248.2218,200.0
2019-08-26 10:40:00,267.13,267.13,266.84,266.96,500.0,248.4264,248.4264,248.1567,248.2683,500.0
2019-08-26 10:45:00,266.92,267.62,266.92,267.38,1900.0,248.2311,248.8821,248.2311,248.6589,1900.0
2019-08-26 10:50:00,267.53,267.53,267.33,267.33,3190.0,248.7984,248.7984,248.6124,248.6124,3190.0
2019-08-26 10:55:00,267.12,267.12,267.0,267.0,1770.0,248.4171,248.4171,248.3055,248.3055,1770.0
2019-08-26 11:00:00,266.99,266.99,266.99,266.99,200.0,248.2962,248.2962,248.2962,248.2962,200.0
2019-08-26 11:05:00,267.19,267.23,267.0,267.0,2800.0,248.4822,248.5194,248.3055,248.3055,2800.0
2019-08-26 11:10:00,266.86,267.62,266.85,267.38,1112.0,248.1753,248.8821,248.166,248.6589,1112.0
2019-08-26 11:15:00,267.17,267.17,267.12,267.12,200.0,248.4636,248.4636,248.4171,248.4171,200.0
2019-08-26 11:20:00,267.19,267.48,267.19,267.48,600.0,248.4822,248.7519,248.4822,248.7519,600.0
2019-08-26 11:25:00,267.48,267.65,267.36,267.36,1000.0,248.7519,248.91,248.6403,248.6403,1000.0
2019-08-26 11:30:00,267.42,267.42,267.28,267.28,400.0,248.6961,248.6961,248.5659,248.5659,400.0
2019-08-26 11:35:00,267.21,267.47,267.2,267.28,512.0,248.5008,248.7426,248.4915,248.5659,512.0
2019-08-26 11:40:00,267.34,267.42,267.12,267.12,610.0,248.6217,248.6961,248.4171,248.4171,610.0
2019-08-26 11:45:00,266.81,266.81,266.81,266.81,200.0,248.1288,248.1288,248.1288,248.1288,200.0
2019-08-26 11:50:00,266.77,266.77,266.68,266.68,400.0,248.0916,248.0916,248.0079,248.0079,400.0
2019-08-26 11:55:00,267.18,267.18,266.86,266.9,1108.0,248.4729,248.4729,248.1753,248.2125,1108.0
2019-08-26 12:00:00,267.27,267.27,267.27,267.27,100.0,248.5566,248.5566,248.5566,248.5566,100.0
2019-08-26 12:05:00,267.46,267.46,267.45,267.45,354.0,248.7333,248.7333,248.724,248.724,354.0
2019-08-26 12:10:00,267.35,267.57,267.35,267.57,400.0,248.631,248.8356,248.631,248.8356,400.0
2019-08-26 12:15:00,267.31,267.31,267.31,267.31,200.0,248.5938,248.5938,248.5938,248.5938,200.0
2019-08-26 12:20:00,267.37,267.94,267.29,267.94,1301.0,248.6496,249.1797,248.5752,249.1797,1301.0
2019-08-26 12:25:00,268.22,268.32,268.02,268.02,500.0,249.4401,249.5331,249.2541,249.2541,500.0
2019-08-26 12:30:00,268.0,268.01,267.73,267.73,500.0,249.2355,249.2448,248.9844,248.9844,500.0
2019-08-26 12:35:00,267.87,267.87,267.58,267.71,900.0,249.1146,249.1146,248.8449,248.9658,900.0
2019-08-26 12:40:00,267.56,267.56,267.55,267.56,100.0,248.8263,248.8263,248.817,248.8263,100.0
2019-08-26 12:45:00,267.56,267.57,267.27,267.27,700.0,248.8263,248.8356,248.5566,248.5566,700.0
2019-08-26 12:50:00,267.34,267.46,267.34,267.44,664.0,248.6217,248.7333,248.6217,248.7147,664.0
2019-08-26 12:55:00,267.37,267.37,267.13,267.35,1500.0,248.6496,248.6496,248.4264,248.631,1500.0
2019-08-26 13:00:00,267.07,267.27,267.07,267.15,2000.0,248.3706,248.5566,248.3706,248.445,2000.0
2019-08-26 13:05:00,267.19,267.22,267.06,267.19,2900.0,248.4822,248.5101,248.3613,248.4822,2900.0
2019-08-26 13:10:00,267.31,267.35,267.15,267.31,1100.0,248.5938,248.631,248.445,248.5938,1100.0
2019-08-26 13:15:00,267.23,267.23,267.23,267.23,100.0,248.5194,248.5194,248.5194,248.5194,100.0
2019-08-26 13:20:00,267.16,267.16,267.15,267.15,200.0,248.4543,248.4543,248.445,248.445,200.0
2019-08-26 13:25:00,267.32,267.38,267.12,267.15,1909.0,248.6031,248.6589,248.4171,248.445,1909.0
2019-08-26 13:30:00,266.99,267.01,266.98,267.0,4881.0,248.2962,248.3148,248.2869,248.3055,4881.0
2019-08-26 13:35:00,267.01,267.14,266.88,266.97,5900.0,248.3148,248.4357,248.1939,248.2776,5900.0
2019-08-26 13:40:00,266.88,266.98,266.84,266.88,1300.0,248.1939,248.2869,248.1567,248.1939,1300.0
2019-08-26 13:45:00,266.88,266.88,266.68,266.86,1470.0,248.1939,248.1939,248.0079,248.1753,1470.0
2019-08-26 13:50:00,266.85,267.11,266.84,266.87,2420.0,248.166,248.4078,248.1567,248.1846,2420.0
2019-08-26 13:55:00,266.92,267.07,266.74,266.91,3004.0,248.2311,248.3706,248.0637,248.2218,3004.0
2019-08-26 14:00:00,266.99,267.13,266.69,266.88,2900.0,248.2962,248.4264,248.0172,248.1939,2900.0
2019-08-26 14:05:00,266.75,266.82,266.49,266.54,500.0,248.073,248.1381,247.8312,247.8777,500.0
2019-08-26 14:10:00,266.61,266.78,266.44,266.47,1200.0,247.9428,248.1009,247.7847,247.8126,1200.0
2019-08-26 14:15:00,266.62,266.65,266.6,266.6,324.0,247.9521,247.98,247.9335,247.9335,324.0
2019-08-26 14:20:00,266.5,266.66,266.5,266.66,400.0,247.8405,247.9893,247.8405,247.9893,400.0
2019-08-26 14:25:00,266.51,266.72,266.5,266.59,1400.0,247.8498,248.0451,247.8405,247.9242,1400.0
2019-08-26 14:30:00,267.0,267.12,267.0,267.03,600.0,248.3055,248.4171,248.3055,248.3334,600.0
2019-08-26 14:35:00,266.87,267.17,266.87,267.17,500.0,248.1846,248.4636,248.1846,248.4636,500.0
2019-08-26 14:40:00,267.17,267.27,267.04,267.1,1730.0,248.4636,248.5566,248.3427,248.3985,1730.0
2019-08-26 14:45:00,267.14,267.14,266.9,266.9,400.0,248.4357,248.4357,248.2125,248.2125,400.0
2019-08-26 14:50:00,266.94,267.03,266.78,266.78,300.0,248.2497,248.3334,248.1009,248.1009,300.0
2019-08-26 14:55:00,266.76,266.76,266.76,266.76,100.0,248.0823,248.0823,248.0823,248.0823,100.0
2019-08-26 15:00:00,266.94,267.25,266.94,266.97,1300.0,248.2497,248.538,248.2497,248.2776,1300.0
2019-08-26 15:05:00,266.66,266.85,266.58,266.85,500.0,247.9893,248.166,247.9149,248.166,500.0
2019-08-26 15:10:00,267.0,267.09,267.0,267.03,500.0,248.3055,248.3892,248.3055,248.3334,500.0
2019-08-26 15:15:00,266.96,267.07,266.91,267.0,1700.0,248.2683,248.3706,248.2218,248.3055,1700.0
2019-08-26 15:20:00,266.81,266.93,266.81,266.89,600.0,248.1288,248.2404,248.1288,248.2032,600.0
2019-08-26 15:25:00,266.76,266.76,266.59,266.68,900.0,248.0823,248.0823,247.9242,248.0079,900.0
2019-08-26 15:30:00,266.75,267.06,266.75,267.01,1200.0,248.073,248.3613,248.073,248.3148,1200.0
2019-08-26 15:35:00,266.98,266.98,266.68,266.83,900.0,248.2869,248.2869,248.0079,248.1474,900.0
2019-08-26 15:40:00,266.75,266.78,266.57,266.58,1300.0,248.073,248.1009,247.9056,247.9149,1300.0
2019-08-26 15:45:00,266.66,266.84,266.65,266.75,2832.0,247.9893,248.1567,247.98,248.073,2832.0
2019-08-26 15:50:00,266.79,267.22,266.74,267.17,6421.0,248.1102,248.5101,248.0637,248.4636,6421.0
2019-08-26 15:55:00,267.26,267.55,266.97,267.55,9974.0,248.5473,248.817,248.2776,248.817,9974.0
2019-08-27 09:30:00,269.87,269.87,269.87,269.87,1431.0,250.9746,250.9746,250.9746,250.9746,1431.0
2019-08-27 09:35:00,268.71,268.97,268.59,268.67,1100.0,249.8958,250.1376,249.7842,249.8586,1100.0
2019-08-27 09:40:00,268.54,269.04,268.53,269.04,200.0,249.7377,250.2027,249.7284,250.2027,200.0
2019-08-27 09:45:00,268.74,269.07,268.61,268.83,1700.0,249.9237,250.2306,249.8028,250.0074,1700.0
2019-08-27 09:50:00,268.15,268.15,267.85,268.06,300.0,249.375,249.375,249.096,249.2913,300.0
2019-08-27 09:55:00,268.34,268.57,268.08,268.57,600.0,249.5517,249.7656,249.3099,249.7656,600.0
2019-08-27 10:00:00,268.63,268.63,268.29,268.55,1222.0,249.8214,249.8214,249.5052,249.747,1222.0
2019-08-27 10:05:00,268.56,268.58,268.49,268.49,1060.0,249.7563,249.7749,249.6912,249.6912,1060.0
2019-08-27 10:10:00,268.29,268.41,267.89,267.89,700.0,249.5052,249.6168,249.1332,249.1332,700.0
2019-08-27 10:15:00,267.91,268.22,267.9,268.04,600.0,249.1518,249.4401,249.1425,249.2727,600.0
2019-08-27 10:20:00,268.14,268.23,267.98,267.98,700.0,249.3657,249.4494,249.2169,249.2169,700.0
2019-08-27 10:25:00,268.37,268.37,268.37,268.37,100.0,249.5796,249.5796,249.5796,249.5796,100.0
2019-08-27 10:30:00,268.17,268.49,268.17,268.49,900.0,249.3936,249.6912,249.3936,249.6912,900.0
2019-08-27 10:35:00,268.46,268.55,267.94,267.94,700.0,249.6633,249.747,249.1797,249.1797,700.0
2019-08-27 10:40:00,267.98,267.98,267.55,267.55,1254.0,249.2169,249.2169,248.817,248.817,1254.0
2019-08-27 10:45:00,267.42,267.42,267.07,267.07,600.0,248.6961,248.6961,248.3706,248.3706,600.0
2019-08-27 10:50:00,267.04,267.04,266.97,266.98,300.0,248.3427,248.3427,248.2776,248.2869,300.0
2019-08-27 10:55:00,267.07,267.07,266.81,266.81,700.0,248.3706,248.3706,248.1288,248.1288,700.0
2019-08-27 11:00:00,266.9,267.09,266.81,266.88,1500.0,248.2125,248.3892,248.1288,248.1939,1500.0
2019-08-27 11:05:00,266.93,266.93,266.73,266.76,600.0,248.2404,248.2404,248.0544,248.0823,600.0
2019-08-27 11:10:00,266.75,266.81,266.02,266.12,2300.0,248.073,248.1288,247.3942,247.4871,2300.0
2019-08-27 11:15:00,265.7,265.7,265.52,265.52,469.0,247.0966,247.0966,246.9292,246.9292,469.0
2019-08-27 11:20:00,265.53,265.58,265.44,265.58,800.0,246.9385,246.985,246.8548,246.985,800.0
2019-08-27 11:25:00,265.46,265.86,265.28,265.28,1000.0,246.8734,247.2454,246.706,246.706,1000.0
2019-08-27 11:30:00,265.41,265.93,265.41,265.65,2900.0,246.8269,247.3105,246.8269,247.0501,2900.0
2019-08-27 11:35:00,265.69,265.69,265.69,265.69,200.0,247.0873,247.0873,247.0873,247.0873,200.0
2019-08-27 11:40:00,265.43,265.66,265.43,265.66,400.0,246.8455,247.0594,246.8455,247.0594,400.0
2019-08-27 11:45:00,265.71,265.93,265.71,265.86,300.0,247.1059,247.3105,247.1059,247.2454,300.0
2019-08-27 11:50:00,266.25,266.48,265.89,266.48,800.0,247.608,247.8219,247.2733,247.8219,800.0
2019-08-27 11:55:00,266.44,266.44,266.2,266.35,600.0,247.7847,247.7847,247.5615,247.701,600.0
2019-08-27 12:00:00,266.19,266.24,265.46,265.46,917.0,247.5522,247.5987,246.8734,246.8734,917.0
2019-08-27 12:05:00,265.71,265.86,265.71,265.86,700.0,247.1059,247.2454,247.1059,247.2454,700.0
2019-08-27 12:10:00,265.63,265.9,265.63,265.87,900.0,247.0315,247.2826,247.0315,247.2547,900.0
2019-08-27 12:15:00,265.75,265.88,265.6,265.66,1700.0,247.1431,247.264,247.0036,247.0594,1700.0
2019-08-27 12:20:00,265.82,265.9,265.64,265.64,1400.0,247.2082,247.2826,247.0408,247.0408,1400.0
2019-08-27 12:25:00,265.61,265.74,265.24,265.25,1760.0,247.0129,247.1338,246.6688,246.6781,1760.0
2019-08-27 12:30:00,265.3,265.3,264.25,264.25,1027.0,246.7246,246.7246,245.7481,245.7481,1027.0
2019-08-27 12:35:00,264.72,264.73,263.29,263.42,7469.0,246.1852,246.1945,244.8553,244.9762,7469.0
2019-08-27 12:40:00,263.46,263.77,263.45,263.64,2200.0,245.0134,245.3017,245.0041,245.1808,2200.0
2019-08-27 12:45:00,263.69,263.69,263.39,263.61,6800.0,245.2273,245.2273,244.9483,245.1529,6800.0
2019-08-27 12:50:00,263.53,263.61,262.99,262.99,1800.0,245.0785,245.1529,244.5763,244.5763,1800.0
2019-08-27 12:55:00,262.94,263.24,262.94,263.13,300.0,244.5298,244.8088,244.5298,244.7065,300.0
2019-08-27 13:00:00,262.88,263.35,262.88,263.35,700.0,244.474,244.9111,244.474,244.9111,700.0
2019-08-27 13:05:00,263.31,263.58,263.3,263.57,1200.0,244.8739,245.125,244.8646,245.1157,1200.0
2019-08-27 13:10:00,263.33,263.5,263.1,263.2,1700.0,244.8925,245.0506,244.6786,244.7716,1700.0
2019-08-27 13:15:00,263.21,263.49,263.01,263.41,1000.0,244.7809,245.0413,244.5949,244.9669,1000.0
2019-08-27 13:20:00,263.5,263.71,263.45,263.71,936.0,245.0506,245.2459,245.0041,245.2459,936.0
2019-08-27 13:25:00,263.84,264.24,263.84,264.24,400.0,245.3668,245.7388,245.3668,245.7388,400.0
2019-08-27 13:30:00,264.43,264.43,264.14,264.25,650.0,245.9155,245.9155,245.6458,245.7481,650.0
2019-08-27 13:35:00,264.54,265.25,264.5,265.25,500.0,246.0178,246.6781,245.9806,246.6781,500.0
2019-08-27 13:40:00,265.37,265.63,265.24,265.24,1369.0,246.7897,247.0315,246.6688,246.6688,1369.0
2019-08-27 13:45:00,265.19,265.43,265.19,265.42,500.0,246.6223,246.8455,246.6223,246.8362,500.0
2019-08-27 13:50:00,265.3,265.42,265.16,265.16,800.0,246.7246,246.8362,246.5944,246.5944,800.0
2019-08-27 13:55:00,265.15,265.59,265.15,265.59,1761.0,246.5851,246.9943,246.5851,246.9943,1761.0
2019-08-27 14:00:00,265.6,265.79,265.27,265.27,6400.0,247.0036,247.1803,246.6967,246.6967,6400.0
2019-08-27 14:05:00,265.26,265.4,264.91,264.91,300.0,246.6874,246.8176,246.3619,246.3619,300.0
2019-08-27 14:10:00,265.0,265.07,264.85,264.94,5700.0,246.4456,246.5107,246.3061,246.3898,5700.0
2019-08-27 14:15:00,264.96,265.25,264.93,264.93,950.0,246.4084,246.6781,246.3805,246.3805,950.0
2019-08-27 14:20:00,265.18,265.18,265.17,265.17,400.0,246.613,246.613,246.6037,246.6037,400.0
2019-08-27 14:25:00,265.12,265.12,265.02,265.07,500.0,246.5572,246.5572,246.4642,246.5107,500.0
2019-08-27 14:30:00,264.94,265.04,264.86,265.04,801.0,246.3898,246.4828,246.3154,246.4828,801.0
2019-08-27 14:35:00,264.89,265.07,264.89,264.97,1410.0,246.3433,246.5107,246.3433,246.4177,1410.0
2019-08-27 14:40:00,265.02,265.25,265.01,265.25,1800.0,246.4642,246.6781,246.4549,246.6781,1800.0
2019-08-27 14:45:00,265.0,265.44,265.0,265.43,1600.0,246.4456,246.8548,246.4456,246.8455,1600.0
2019-08-27 14:50:00,265.33,265.74,265.33,265.74,800.0,246.7525,247.1338,246.7525,247.1338,800.0
2019-08-27 14:55:00,265.6,265.6,265.48,265.48,400.0,247.0036,247.0036,246.892,246.892,400.0
2019-08-27 15:00:00,265.49,265.92,265.49,265.61,1401.0,246.9013,247.3012,246.9013,247.0129,1401.0
2019-08-27 15:05:00,265.79,265.99,265.74,265.74,700.0,247.1803,247.3663,247.1338,247.1338,700.0
2019-08-27 15:10:00,265.58,265.58,265.08,265.14,1000.0,246.985,246.985,246.52,246.5758,1000.0
2019-08-27 15:15:00,265.25,265.3,265.14,265.27,1390.0,246.6781,246.7246,246.5758,246.6967,1390.0
2019-08-27 15:20:00,265.26,265.26,265.26,265.26,100.0,246.6874,246.6874,246.6874,246.6874,100.0
2019-08-27 15:25:00,265.27,265.54,265.17,265.19,1522.0,246.6967,246.9478,246.6037,246.6223,1522.0
2019-08-27 15:30:00,265.1,265.14,264.97,265.14,1286.0,246.5386,246.5758,246.4177,246.5758,1286.0
2019-08-27 15:35:00,265.05,265.39,265.04,265.25,2400.0,246.4921,246.8083,246.4828,246.6781,2400.0
2019-08-27 15:40:00,265.43,265.64,265.41,265.52,1200.0,246.8455,247.0408,246.8269,246.9292,1200.0
2019-08-27 15:45:00,265.64,265.79,265.48,265.53,1716.0,247.0408,247.1803,246.892,246.9385,1716.0
2019-08-27 15:50:00,265.36,265.37,264.97,265.18,2401.0,246.7804,246.7897,246.4177,246.613,2401.0
2019-08-27 15:55:00,265.14,265.62,265.01,265.3,14696.0,246.5758,247.0222,246.4549,246.7246,14696.0
2019-08-28 09:30:00,265.06,265.1,264.22,264.71,2891.0,246.5014,246.5386,245.7202,246.1759,2891.0
2019-08-28 09:35:00,263.77,264.47,263.0,263.98,1100.0,245.3017,245.9527,244.5856,245.497,1100.0
2019-08-28 09:40:00,263.93,265.16,263.92,265.16,3400.0,245.4505,246.5944,245.4412,246.5944,3400.0
2019-08-28 09:45:00,265.9,265.91,265.52,265.52,2200.0,247.2826,247.2919,246.9292,246.9292,2200.0
2019-08-28 09:50:00,265.56,265.9,265.55,265.9,1928.0,246.9664,247.2826,246.9571,247.2826,1928.0
2019-08-28 09:55:00,266.24,266.52,265.98,266.5,600.0,247.5987,247.8591,247.357,247.8405,600.0
2019-08-28 10:00:00,266.67,266.78,266.1,266.26,1800.0,247.9986,248.1009,247.4685,247.6173,1800.0
2019-08-28 10:05:00,266.28,266.39,265.84,265.84,1493.0,247.6359,247.7382,247.2268,247.2268,1493.0
2019-08-28 10:10:00,265.55,265.98,265.55,265.93,1172.0,246.9571,247.357,246.9571,247.3105,1172.0
2019-08-28 10:15:00,265.46,265.46,265.21,265.22,494.0,246.8734,246.8734,246.6409,246.6502,494.0
2019-08-28 10:20:00,265.26,265.45,265.26,265.28,4100.0,246.6874,246.8641,246.6874,246.706,4100.0
2019-08-28 10:25:00,265.28,265.58,265.0,265.0,3255.0,246.706,246.985,246.4456,246.4456,3255.0
2019-08-28 10:30:00,265.25,265.75,265.25,265.63,1375.0,246.6781,247.1431,246.6781,247.0315,1375.0
2019-08-28 10:35:00,265.47,265.9,265.42,265.9,800.0,246.8827,247.2826,246.8362,247.2826,800.0
2019-08-28 10:40:00,265.9,266.7,265.9,266.34,1601.0,247.2826,248.0265,247.2826,247.6917,1601.0
2019-08-28 10:45:00,266.28,266.49,266.25,266.25,3005.0,247.6359,247.8312,247.608,247.608,3005.0
2019-08-28 10:50:00,266.45,266.88,266.4,266.59,2400.0,247.794,248.1939,247.7475,247.9242,2400.0
2019-08-28 10:55:00,266.33,266.45,266.28,266.4,2200.0,247.6824,247.794,247.6359,247.7475,2200.0
2019-08-28 11:00:00,266.4,266.54,266.25,266.49,3550.0,247.7475,247.8777,247.608,247.8312,3550.0
2019-08-28 11:05:00,266.61,266.78,266.29,266.33,1700.0,247.9428,248.1009,247.6452,247.6824,1700.0
2019-08-28 11:10:00,266.49,266.5,266.39,266.39,700.0,247.8312,247.8405,247.7382,247.7382,700.0
2019-08-28 11:15:00,266.48,266.48,266.47,266.47,200.0,247.8219,247.8219,247.8126,247.8126,200.0
2019-08-28 11:20:00,266.64,267.4,266.59,267.4,1000.0,247.9707,248.6775,247.9242,248.6775,1000.0
2019-08-28 11:25:00,267.2,268.18,267.19,268.18,1000.0,248.4915,249.4029,248.4822,249.4029,1000.0
2019-08-28 11:30:00,268.18,268.32,268.0,268.28,700.0,249.4029,249.5331,249.2355,249.4959,700.0
2019-08-28 11:35:00,268.41,268.41,268.23,268.35,800.0,249.6168,249.6168,249.4494,249.561,800.0
2019-08-28 11:40:00,268.44,268.7,268.43,268.69,900.0,249.6447,249.8865,249.6354,249.8772,900.0
2019-08-28 11:45:00,268.85,269.02,268.85,269.0,1900.0,250.026,250.1841,250.026,250.1655,1900.0
2019-08-28 11:50:00,268.96,269.06,268.88,268.96,2699.0,250.1283,250.2213,250.0539,250.1283,2699.0
2019-08-28 11:55:00,269.0,269.06,268.8,269.06,1732.0,250.1655,250.2213,249.9795,250.2213,1732.0
2019-08-28 12:00:00,269.05,269.05,269.0,269.01,268.0,250.212,250.212,250.1655,250.1748,268.0
2019-08-28 12:05:00,268.92,268.92,268.7,268.88,700.0,250.0911,250.0911,249.8865,250.0539,700.0
2019-08-28 12:10:00,268.75,268.93,268.75,268.89,800.0,249.933,250.1004,249.933,250.0632,800.0
2019-08-28 12:15:00,268.87,269.0,268.71,269.0,400.0,250.0446,250.1655,249.8958,250.1655,400.0
2019-08-28 12:20:00,269.04,269.04,269.02,269.04,300.0,250.2027,250.2027,250.1841,250.2027,300.0
2019-08-28 12:25:00,268.89,268.89,268.7,268.7,400.0,250.0632,250.0632,249.8865,249.8865,400.0
2019-08-28 12:30:00,268.96,268.97,268.68,268.68,956.0,250.1283,250.1376,249.8679,249.8679,956.0
2019-08-28 12:35:00,268.64,268.81,268.55,268.81,500.0,249.8307,249.9888,249.747,249.9888,500.0
2019-08-28 12:40:00,268.78,268.78,268.75,268.75,200.0,249.9609,249.9609,249.933,249.933,200.0
2019-08-28 12:45:00,268.67,268.67,268.4,268.4,900.0,249.8586,249.8586,249.6075,249.6075,900.0
2019-08-28 12:50:00,268.38,268.83,268.38,268.83,901.0,249.5889,250.0074,249.5889,250.0074,901.0
2019-08-28 12:55:00,269.16,269.16,269.16,269.16,100.0,250.3143,250.3143,250.3143,250.3143,100.0
2019-08-28 13:00:00,269.07,269.08,268.81,268.88,1100.0,250.2306,250.2399,249.9888,250.0539,1100.0
2019-08-28 13:05:00,269.08,269.3,268.86,269.16,800.0,250.2399,250.4445,250.0353,250.3143,800.0
2019-08-28 13:10:00,269.0,269.0,268.69,268.69,1000.0,250.1655,250.1655,249.8772,249.8772,1000.0
2019-08-28 13:15:00,268.73,268.73,268.73,268.73,100.0,249.9144,249.9144,249.9144,249.9144,100.0
2019-08-28 13:20:00,268.82,269.1,268.82,269.1,600.0,249.9981,250.2585,249.9981,250.2585,600.0
2019-08-28 13:25:00,269.15,269.3,269.09,269.21,1012.0,250.305,250.4445,250.2492,250.3608,1012.0
2019-08-28 13:30:00,269.14,269.6,269.14,269.6,600.0,250.2957,250.7235,250.2957,250.7235,600.0
2019-08-28 13:35:00,269.37,269.68,269.37,269.63,806.0,250.5096,250.7979,250.5096,250.7514,806.0
2019-08-28 13:40:00,269.57,269.74,269.38,269.66,1001.0,250.6956,250.8537,250.5189,250.7793,1001.0
2019-08-28 13:45:00,269.63,269.63,269.27,269.27,892.0,250.7514,250.7514,250.4166,250.4166,892.0
2019-08-28 13:50:00,268.85,268.85,268.85,268.85,100.0,250.026,250.026,250.026,250.026,100.0
2019-08-28 13:55:00,268.8,268.91,268.7,268.91,1200.0,249.9795,250.0818,249.8865,250.0818,1200.0
2019-08-28 14:00:00,268.97,268.97,268.68,268.77,700.0,250.1376,250.1376,249.8679,249.9516,700.0
2019-08-28 14:05:00,268.69,268.74,268.59,268.74,1210.0,249.8772,249.9237,249.7842,249.9237,1210.0
2019-08-28 14:10:00,268.78,268.87,268.67,268.73,2348.0,249.9609,250.0446,249.8586,249.9144,2348.0
2019-08-28 14:15:00,268.73,268.73,268.73,268.73,0.0,249.9144,249.9144,249.9144,249.9144,0.0
2019-08-28 14:20:00,268.88,268.9,268.79,268.81,800.0,250.0539,250.0725,249.9702,249.9888,800.0
2019-08-28 14:25:00,268.92,269.03,268.81,268.9,700.0,250.0911,250.1934,249.9888,250.0725,700.0
2019-08-28 14:30:00,268.81,269.08,268.74,269.08,1510.0,249.9888,250.2399,249.9237,250.2399,1510.0
2019-08-28 14:35:00,269.14,269.21,269.04,269.04,627.0,250.2957,250.3608,250.2027,250.2027,627.0
2019-08-28 14:40:00,269.02,269.02,268.7,268.7,300.0,250.1841,250.1841,249.8865,249.8865,300.0
2019-08-28 14:45:00,268.73,269.0,268.71,268.92,1100.0,249.9144,250.1655,249.8958,250.0911,1100.0
2019-08-28 14:50:00,268.97,268.97,268.97,268.97,100.0,250.1376,250.1376,250.1376,250.1376,100.0
2019-08-28 14:55:00,269.15,269.15,268.85,269.0,900.0,250.305,250.305,250.026,250.1655,900.0
2019-08-28 15:00:00,268.9,268.9,268.71,268.71,800.0,250.0725,250.0725,249.8958,249.8958,800.0
2019-08-28 15:05:00,268.83,268.91,268.79,268.79,1079.0,250.0074,250.0818,249.9702,249.9702,1079.0
2019-08-28 15:10:00,268.85,268.96,268.7,268.72,900.0,250.026,250.1283,249.8865,249.9051,900.0
2019-08-28 15:15:00,268.69,268.77,268.35,268.65,6548.0,249.8772,249.9516,249.561,249.84,6548.0
2019-08-28 15:20:00,268.74,268.74,268.21,268.33,1487.0,249.9237,249.9237,249.4308,249.5424,1487.0
2019-08-28 15:25:00,268.19,268.19,267.8,267.81,1701.0,249.4122,249.4122,249.0495,249.0588,1701.0
2019-08-28 15:30:00,267.82,267.83,267.56,267.56,2000.0,249.0681,249.0774,248.8263,248.8263,2000.0
2019-08-28 15:35:00,267.62,267.76,267.49,267.63,2200.0,248.8821,249.0123,248.7612,248.8914,2200.0
2019-08-28 15:40:00,267.63,268.09,267.63,267.93,4921.0,248.8914,249.3192,248.8914,249.1704,4921.0
2019-08-28 15:45:00,267.95,268.25,267.85,268.24,4210.0,249.189,249.468,249.096,249.4587,4210.0
2019-08-28 15:50:00,268.23,268.23,267.84,268.23,3600.0,249.4494,249.4494,249.0867,249.4494,3600.0
2019-08-28 15:55:00,268.13,268.49,267.89,268.33,12139.0,249.3564,249.6912,249.1332,249.5424,12139.0
2019-08-29 09:30:00,271.42,273.62,271.42,273.62,2689.0,252.4161,254.462,252.4161,254.462,2689.0
2019-08-29 09:35:00,273.29,273.29,271.3,272.36,600.0,254.1551,254.1551,252.3045,253.2902,600.0
2019-08-29 09:40:00,272.52,272.61,271.67,271.67,1600.0,253.439,253.5227,252.6486,252.6486,1600.0
2019-08-29 09:45:00,271.57,271.57,271.57,271.57,100.0,252.5556,252.5556,252.5556,252.5556,100.0
2019-08-29 09:50:00,271.78,271.86,271.78,271.82,700.0,252.7509,252.8253,252.7509,252.7881,700.0
2019-08-29 09:55:00,272.03,272.21,271.65,272.21,846.0,252.9833,253.1507,252.63,253.1507,846.0
2019-08-29 10:00:00,272.29,272.29,271.48,271.64,1400.0,253.2251,253.2251,252.4719,252.6207,1400.0
2019-08-29 10:05:00,271.82,272.49,271.81,272.48,1423.0,252.7881,253.4111,252.7788,253.4018,1423.0
2019-08-29 10:10:00,272.47,272.47,271.7,272.2,1415.0,253.3925,253.3925,252.6765,253.1414,1415.0
2019-08-29 10:15:00,272.35,272.35,272.23,272.23,301.0,253.2809,253.2809,253.1693,253.1693,301.0
2019-08-29 10:20:00,272.13,272.26,271.95,272.02,1600.0,253.0763,253.1972,252.909,252.974,1600.0
2019-08-29 10:25:00,271.95,272.04,271.78,271.78,330.0,252.909,252.9926,252.7509,252.7509,330.0
2019-08-29 10:30:00,271.66,271.75,271.42,271.75,800.0,252.6393,252.723,252.4161,252.723,800.0
2019-08-29 10:35:00,271.62,271.62,270.05,271.04,2900.0,252.6021,252.6021,251.142,252.0627,2900.0
2019-08-29 10:40:00,270.88,271.35,270.88,271.02,500.0,251.9139,252.351,251.9139,252.0441,500.0
2019-08-29 10:45:00,271.1,271.31,271.1,271.31,415.0,252.1185,252.3138,252.1185,252.3138,415.0
2019-08-29 10:50:00,271.29,271.51,271.09,271.51,800.0,252.2952,252.4998,252.1092,252.4998,800.0
2019-08-29 10:55:00,271.75,272.1,271.75,271.92,700.0,252.723,253.0484,252.723,252.8811,700.0
2019-08-29 11:00:00,271.77,271.77,271.33,271.46,1113.0,252.7416,252.7416,252.3324,252.4533,1113.0
2019-08-29 11:05:00,271.45,271.93,271.45,271.93,230.0,252.444,252.8904,252.444,252.8904,230.0
2019-08-29 11:10:00,272.1,272.18,271.89,271.89,400.0,253.0484,253.1228,252.8532,252.8532,400.0
2019-08-29 11:15:00,272.11,273.09,272.1,273.01,9930.0,253.0577,253.9691,253.0484,253.8947,9930.0
2019-08-29 11:20:00,272.97,273.21,272.97,273.15,1428.0,253.8575,254.0807,253.8575,254.0249,1428.0
2019-08-29 11:25:00,272.84,273.11,272.69,273.06,900.0,253.7366,253.9877,253.5971,253.9412,900.0
2019-08-29 11:30:00,272.99,273.06,272.86,272.87,2300.0,253.8761,253.9412,253.7552,253.7645,2300.0
2019-08-29 11:35:00,272.82,273.42,272.82,273.36,3005.0,253.718,254.276,253.718,254.2202,3005.0
2019-08-29 11:40:00,273.26,273.65,273.26,273.65,400.0,254.1272,254.4899,254.1272,254.4899,400.0
2019-08-29 11:45:00,273.62,273.62,273.57,273.57,400.0,254.462,254.462,254.4155,254.4155,400.0
2019-08-29 11:50:00,273.93,274.26,273.79,273.8,2105.0,254.7503,255.0572,254.6201,254.6294,2105.0
2019-08-29 11:55:00,273.89,273.89,273.55,273.86,802.0,254.7131,254.7131,254.3969,254.6852,802.0
2019-08-29 12:00:00,273.59,273.71,273.4,273.57,1502.0,254.4341,254.5457,254.2574,254.4155,1502.0
2019-08-29 12:05:00,273.45,273.51,273.44,273.51,300.0,254.3039,254.3597,254.2946,254.3597,300.0
2019-08-29 12:10:00,273.07,273.33,273.07,273.33,300.0,253.9505,254.1923,253.9505,254.1923,300.0
2019-08-29 12:15:00,273.22,273.32,273.22,273.3,815.0,254.09,254.183,254.09,254.1644,815.0
2019-08-29 12:20:00,273.3,273.3,273.3,273.3,0.0,254.1644,254.1644,254.1644,254.1644,0.0
2019-08-29 12:25:00,273.48,273.53,273.37,273.53,400.0,254.3318,254.3783,254.2295,254.3783,400.0
2019-08-29 12:30:00,273.47,273.47,273.47,273.47,303.0,254.3225,254.3225,254.3225,254.3225,303.0
2019-08-29 12:35:00,273.37,273.55,273.27,273.55,440.0,254.2295,254.3969,254.1365,254.3969,440.0
2019-08-29 12:40:00,273.7,273.83,273.7,273.83,1194.0,254.5364,254.6573,254.5364,254.6573,1194.0
2019-08-29 12:45:00,273.75,273.93,273.75,273.8,849.0,254.5829,254.7503,254.5829,254.6294,849.0
2019-08-29 12:50:00,274.03,274.03,274.03,274.03,100.0,254.8433,254.8433,254.8433,254.8433,100.0
2019-08-29 12:55:00,273.83,273.83,273.78,273.8,300.0,254.6573,254.6573,254.6108,254.6294,300.0
2019-08-29 13:00:00,273.81,273.81,273.59,273.59,400.0,254.6387,254.6387,254.4341,254.4341,400.0
2019-08-29 13:05:00,273.59,273.59,273.59,273.59,0.0,254.4341,254.4341,254.4341,254.4341,0.0
2019-08-29 13:10:00,273.3,273.37,273.02,273.26,3905.0,254.1644,254.2295,253.904,254.1272,3905.0
2019-08-29 13:15:00,273.33,273.53,273.2,273.52,2107.0,254.1923,254.3783,254.0714,254.369,2107.0
2019-08-29 13:20:00,273.41,273.41,273.17,273.2,1891.0,254.2667,254.2667,254.0435,254.0714,1891.0
2019-08-29 13:25:00,273.17,273.17,273.0,273.0,700.0,254.0435,254.0435,253.8854,253.8854,700.0
2019-08-29 13:30:00,272.9,272.9,272.57,272.57,700.0,253.7924,253.7924,253.4855,253.4855,700.0
2019-08-29 13:35:00,272.69,273.21,272.69,273.21,411.0,253.5971,254.0807,253.5971,254.0807,411.0
2019-08-29 13:40:00,273.49,273.62,273.39,273.6,400.0,254.3411,254.462,254.2481,254.4434,400.0
2019-08-29 13:45:00,273.6,273.6,273.6,273.6,0.0,254.4434,254.4434,254.4434,254.4434,0.0
2019-08-29 13:50:00,273.63,273.84,273.63,273.78,800.0,254.4713,254.6666,254.4713,254.6108,800.0
2019-08-29 13:55:00,273.66,273.69,273.66,273.69,300.0,254.4992,254.5271,254.4992,254.5271,300.0
2019-08-29 14:00:00,273.62,274.06,273.62,274.06,1200.0,254.462,254.8712,254.462,254.8712,1200.0
2019-08-29 14:05:00,274.16,274.25,273.91,273.91,901.0,254.9642,255.0479,254.7317,254.7317,901.0
2019-08-29 14:10:00,273.94,274.17,273.94,274.12,519.0,254.7596,254.9735,254.7596,254.927,519.0
2019-08-29 14:15:00,274.1,274.1,273.7,273.7,1414.0,254.9084,254.9084,254.5364,254.5364,1414.0
2019-08-29 14:20:00,273.95,274.0,273.95,274.0,300.0,254.7689,254.8154,254.7689,254.8154,300.0
2019-08-29 14:25:00,274.1,274.18,274.09,274.1,500.0,254.9084,254.9828,254.8991,254.9084,500.0
2019-08-29 14:30:00,274.02,274.13,274.02,274.13,600.0,254.834,254.9363,254.834,254.9363,600.0
2019-08-29 14:35:00,274.07,274.07,274.07,274.07,100.0,254.8805,254.8805,254.8805,254.8805,100.0
2019-08-29 14:40:00,274.2,274.2,273.94,273.94,900.0,255.0014,255.0014,254.7596,254.7596,900.0
2019-08-29 14:45:00,273.74,273.84,273.74,273.84,300.0,254.5736,254.6666,254.5736,254.6666,300.0
2019-08-29 14:50:00,273.68,273.8,273.59,273.8,500.0,254.5178,254.6294,254.4341,254.6294,500.0
2019-08-29 14:55:00,273.83,273.83,273.57,273.58,600.0,254.6573,254.6573,254.4155,254.4248,600.0
2019-08-29 15:00:00,273.64,273.64,273.64,273.64,100.0,254.4806,254.4806,254.4806,254.4806,100.0
2019-08-29 15:05:00,273.7,273.7,273.2,273.36,1397.0,254.5364,254.5364,254.0714,254.2202,1397.0
2019-08-29 15:10:00,273.37,273.46,273.36,273.46,600.0,254.2295,254.3132,254.2202,254.3132,600.0
2019-08-29 15:15:00,273.37,273.53,273.35,273.44,1100.0,254.2295,254.3783,254.2109,254.2946,1100.0
2019-08-29 15:20:00,273.5,273.5,273.19,273.19,1300.0,254.3504,254.3504,254.0621,254.0621,1300.0
2019-08-29 15:25:00,273.13,273.22,273.01,273.01,900.0,254.0063,254.09,253.8947,253.8947,900.0
2019-08-29 15:30:00,273.09,273.21,272.83,272.83,3718.0,253.9691,254.0807,253.7273,253.7273,3718.0
2019-08-29 15:35:00,272.98,273.41,272.93,273.18,5401.0,253.8668,254.2667,253.8203,254.0528,5401.0
2019-08-29 15:40:00,273.16,273.25,272.92,272.94,400.0,254.0342,254.1179,253.811,253.8296,400.0
2019-08-29 15:45:00,273.03,273.33,272.87,273.0,2848.0,253.9133,254.1923,253.7645,253.8854,2848.0
2019-08-29 15:50:00,273.14,273.4,273.08,273.11,4028.0,254.0156,254.2574,253.9598,253.9877,4028.0
2019-08-29 15:55:00,273.31,273.47,273.04,273.35,12317.0,254.1737,254.3225,253.9226,254.2109,12317.0
2019-08-30 09:30:00,275.53,275.53,274.96,274.96,1971.0,256.2383,256.2383,255.7082,255.7082,1971.0
2019-08-30 09:35:00,274.8,275.2,274.65,275.0,1750.0,255.5594,255.9314,255.4199,255.7454,1750.0
2019-08-30 09:40:00,275.0,275.0,275.0,275.0,0.0,255.7454,255.7454,255.7454,255.7454,0.0
2019-08-30 09:45:00,275.41,275.69,275.41,275.62,1318.0,256.1267,256.3871,256.1267,256.322,1318.0
2019-08-30 09:50:00,275.55,275.97,275.29,275.92,3820.0,256.2569,256.6475,256.0151,256.601,3820.0
2019-08-30 09:55:00,275.56,275.74,275.56,275.74,200.0,256.2662,256.4336,256.2662,256.4336,200.0
2019-08-30 10:00:00,275.78,276.46,275.78,276.41,1055.0,256.4708,257.1032,256.4708,257.0567,1055.0
2019-08-30 10:05:00,276.12,276.79,276.12,276.79,700.0,256.787,257.4101,256.787,257.4101,700.0
2019-08-30 10:10:00,276.95,277.33,276.95,277.33,1100.0,257.5589,257.9123,257.5589,257.9123,1100.0
2019-08-30 10:15:00,277.63,277.86,277.63,277.86,400.0,258.1913,258.4052,258.1913,258.4052,400.0
2019-08-30 10:20:00,277.67,277.67,276.67,276.67,500.0,258.2285,258.2285,257.2985,257.2985,500.0
2019-08-30 10:25:00,276.59,276.59,276.41,276.41,700.0,257.2241,257.2241,257.0567,257.0567,700.0
2019-08-30 10:30:00,276.43,276.57,276.3,276.43,1500.0,257.0753,257.2055,256.9544,257.0753,1500.0
2019-08-30 10:35:00,276.21,276.21,275.58,275.61,725.0,256.8707,256.8707,256.2848,256.3127,725.0
2019-08-30 10:40:00,275.25,275.59,275.25,275.45,700.0,255.9779,256.2941,255.9779,256.1639,700.0
2019-08-30 10:45:00,275.27,275.44,275.2,275.35,1000.0,255.9965,256.1546,255.9314,256.0709,1000.0
2019-08-30 10:50:00,275.07,275.07,274.59,274.75,1200.0,255.8105,255.8105,255.3641,255.5129,1200.0
2019-08-30 10:55:00,274.85,275.0,274.57,274.57,1000.0,255.6059,255.7454,255.3455,255.3455,1000.0
2019-08-30 11:00:00,274.5,274.5,274.07,274.07,461.0,255.2804,255.2804,254.8805,254.8805,461.0
2019-08-30 11:05:00,274.09,274.22,274.05,274.19,500.0,254.8991,255.02,254.8619,254.9921,500.0
2019-08-30 11:10:00,274.32,274.39,273.65,273.99,1609.0,255.113,255.1781,254.4899,254.8061,1609.0
2019-08-30 11:15:00,273.6,273.63,273.6,273.63,320.0,254.4434,254.4713,254.4434,254.4713,320.0
2019-08-30 11:20:00,273.81,273.81,273.81,273.81,100.0,254.6387,254.6387,254.6387,254.6387,100.0
2019-08-30 11:25:00,273.63,273.88,273.63,273.8,405.0,254.4713,254.7038,254.4713,254.6294,405.0
2019-08-30 11:30:00,274.35,274.35,273.99,274.21,1766.0,255.1409,255.1409,254.8061,255.0107,1766.0
2019-08-30 11:35:00,274.14,274.18,274.14,274.17,315.0,254.9456,254.9828,254.9456,254.9735,315.0
2019-08-30 11:40:00,274.26,274.5,274.05,274.47,2000.0,255.0572,255.2804,254.8619,255.2525,2000.0
2019-08-30 11:45:00,274.54,274.54,274.34,274.36,400.0,255.3176,255.3176,255.1316,255.1502,400.0
2019-08-30 11:50:00,274.32,274.34,274.19,274.19,400.0,255.113,255.1316,254.9921,254.9921,400.0
2019-08-30 11:55:00,274.19,274.43,274.18,274.35,800.0,254.9921,255.2153,254.9828,255.1409,800.0
2019-08-30 12:00:00,274.43,274.43,274.43,274.43,200.0,255.2153,255.2153,255.2153,255.2153,200.0
2019-08-30 12:05:00,274.26,274.41,274.18,274.18,809.0,255.0572,255.1967,254.9828,254.9828,809.0
2019-08-30 12:10:00,274.38,274.45,274.32,274.37,606.0,255.1688,255.2339,255.113,255.1595,606.0
2019-08-30 12:15:00,274.47,274.58,274.47,274.58,401.0,255.2525,255.3548,255.2525,255.3548,401.0
2019-08-30 12:20:00,274.34,274.34,274.26,274.26,200.0,255.1316,255.1316,255.0572,255.0572,200.0
2019-08-30 12:25:00,274.17,274.17,274.17,274.17,100.0,254.9735,254.9735,254.9735,254.9735,100.0
2019-08-30 12:30:00,274.13,274.29,274.1,274.29,700.0,254.9363,255.0851,254.9084,255.0851,700.0
2019-08-30 12:35:00,274.45,274.46,274.28,274.46,1002.0,255.2339,255.2432,255.0758,255.2432,1002.0
2019-08-30 12:40:00,274.52,274.72,274.52,274.72,557.0,255.299,255.485,255.299,255.485,557.0
2019-08-30 12:45:00,274.67,274.95,274.67,274.94,901.0,255.4385,255.6989,255.4385,255.6896,901.0
2019-08-30 12:50:00,274.95,275.34,274.89,275.34,1128.0,255.6989,256.0616,255.6431,256.0616,1128.0
2019-08-30 12:55:00,275.22,275.24,275.15,275.24,374.0,255.95,255.9686,255.8849,255.9686,374.0
2019-08-30 13:00:00,275.16,275.32,274.81,274.81,1600.0,255.8942,256.043,255.5687,255.5687,1600.0
2019-08-30 13:05:00,274.65,274.65,274.65,274.65,100.0,255.4199,255.4199,255.4199,255.4199,100.0
2019-08-30 13:10:00,274.77,274.9,274.56,274.56,922.0,255.5315,255.6524,255.3362,255.3362,922.0
2019-08-30 13:15:00,274.7,274.72,274.62,274.72,500.0,255.4664,255.485,255.392,255.485,500.0
2019-08-30 13:20:00,274.53,274.72,274.31,274.31,1006.0,255.3083,255.485,255.1037,255.1037,1006.0
2019-08-30 13:25:00,274.4,274.4,274.26,274.39,800.0,255.1874,255.1874,255.0572,255.1781,800.0
2019-08-30 13:30:00,274.31,274.31,274.08,274.1,1000.0,255.1037,255.1037,254.8898,254.9084,1000.0
2019-08-30 13:35:00,274.06,274.33,273.98,274.26,1201.0,254.8712,255.1223,254.7968,255.0572,1201.0
2019-08-30 13:40:00,274.18,274.21,274.15,274.21,1300.0,254.9828,255.0107,254.9549,255.0107,1300.0
2019-08-30 13:45:00,274.14,274.14,273.87,273.87,800.0,254.9456,254.9456,254.6945,254.6945,800.0
2019-08-30 13:50:00,273.93,274.04,273.79,273.79,1141.0,254.7503,254.8526,254.6201,254.6201,1141.0
2019-08-30 13:55:00,273.7,273.83,273.69,273.7,600.0,254.5364,254.6573,254.5271,254.5364,600.0
2019-08-30 14:00:00,273.76,274.07,273.76,273.85,1824.0,254.5922,254.8805,254.5922,254.6759,1824.0
2019-08-30 14:05:00,273.85,273.85,273.85,273.85,0.0,254.6759,254.6759,254.6759,254.6759,0.0
2019-08-30 14:10:00,273.86,273.92,273.59,273.92,1172.0,254.6852,254.741,254.4341,254.741,1172.0
2019-08-30 14:15:00,273.98,274.46,273.96,274.38,1243.0,254.7968,255.2432,254.7782,255.1688,1243.0
2019-08-30 14:20:00,274.28,274.28,274.13,274.24,2010.0,255.0758,255.0758,254.9363,255.0386,2010.0
2019-08-30 14:25:00,274.35,274.35,274.12,274.24,300.0,255.1409,255.1409,254.927,255.0386,300.0
2019-08-30 14:30:00,274.29,274.29,274.0,274.0,900.0,255.0851,255.0851,254.8154,254.8154,900.0
2019-08-30 14:35:00,274.09,274.09,273.69,273.69,608.0,254.8991,254.8991,254.5271,254.5271,608.0
2019-08-30 14:40:00,273.69,273.75,273.69,273.71,400.0,254.5271,254.5829,254.5271,254.5457,400.0
2019-08-30 14:45:00,273.7,273.7,273.44,273.44,800.0,254.5364,254.5364,254.2946,254.2946,800.0
2019-08-30 14:50:00,273.64,273.65,273.33,273.33,800.0,254.4806,254.4899,254.1923,254.1923,800.0
2019-08-30 14:55:00,273.38,273.54,273.37,273.47,500.0,254.2388,254.3876,254.2295,254.3225,500.0
2019-08-30 15:00:00,273.52,273.52,273.25,273.25,876.0,254.369,254.369,254.1179,254.1179,876.0
2019-08-30 15:05:00,273.47,273.56,273.44,273.44,600.0,254.3225,254.4062,254.2946,254.2946,600.0
2019-08-30 15:10:00,273.29,273.29,273.29,273.29,100.0,254.1551,254.1551,254.1551,254.1551,100.0
2019-08-30 15:15:00,273.43,273.52,272.86,272.92,1405.0,254.2853,254.369,253.7552,253.811,1405.0
2019-08-30 15:20:00,272.98,273.15,272.92,273.1,1102.0,253.8668,254.0249,253.811,253.9784,1102.0
2019-08-30 15:25:00,273.24,273.7,273.24,273.7,612.0,254.1086,254.5364,254.1086,254.5364,612.0
2019-08-30 15:30:00,273.57,273.81,273.57,273.81,1820.0,254.4155,254.6387,254.4155,254.6387,1820.0
2019-08-30 15:35:00,273.82,273.95,273.8,273.86,1009.0,254.648,254.7689,254.6294,254.6852,1009.0
2019-08-30 15:40:00,273.62,273.81,273.51,273.51,500.0,254.462,254.6387,254.3597,254.3597,500.0
2019-08-30 15:45:00,273.63,273.73,273.19,273.3,2015.0,254.4713,254.5643,254.0621,254.1644,2015.0
2019-08-30 15:50:00,273.4,273.78,273.4,273.63,5106.0,254.2574,254.6108,254.2574,254.4713,5106.0
2019-08-30 15:55:00,273.69,274.19,273.43,273.43,18670.0,254.5271,254.9921,254.2853,254.2853,18670.0
2019-09-03 09:30:00,271.52,271.52,270.01,270.69,5012.0,252.5091,252.5091,251.1048,251.7372,5012.0
2019-09-03 09:35:00,269.61,270.74,269.5,270.13,1518.0,250.7328,251.7837,250.6305,251.2164,1518.0
2019-09-03 09:40:00,270.0,270.21,269.67,269.67,2292.0,251.0955,251.2908,250.7886,250.7886,2292.0
2019-09-03 09:45:00,269.51,270.06,268.73,268.8,2751.0,250.6398,251.1513,249.9144,249.9795,2751.0
2019-09-03 09:50:00,269.13,269.91,269.13,269.75,1556.0,250.2864,251.0118,250.2864,250.863,1556.0
2019-09-03 09:55:00,269.62,269.62,269.55,269.55,300.0,250.7421,250.7421,250.677,250.677,300.0
2019-09-03 10:00:00,269.51,269.51,265.14,265.15,15713.0,250.6398,250.6398,246.5758,246.5851,15713.0
2019-09-03 10:05:00,265.63,266.03,265.38,265.87,1338.0,247.0315,247.4034,246.799,247.2547,1338.0
2019-09-03 10:10:00,265.75,266.31,265.75,265.79,1213.0,247.1431,247.6638,247.1431,247.1803,1213.0
2019-09-03 10:15:00,265.52,266.63,265.52,266.63,2480.0,246.9292,247.9614,246.9292,247.9614,2480.0
2019-09-03 10:20:00,266.57,266.73,266.15,266.15,1700.0,247.9056,248.0544,247.515,247.515,1700.0
2019-09-03 10:25:00,265.56,265.92,264.89,265.92,2900.0,246.9664,247.3012,246.3433,247.3012,2900.0
2019-09-03 10:30:00,265.58,265.86,265.42,265.86,3428.0,246.985,247.2454,246.8362,247.2454,3428.0
2019-09-03 10:35:00,266.09,266.29,265.86,266.18,3400.0,247.4592,247.6452,247.2454,247.5429,3400.0
2019-09-03 10:40:00,266.19,266.95,265.9,265.94,2900.0,247.5522,248.259,247.2826,247.3198,2900.0
2019-09-03 10:45:00,265.99,266.39,265.72,266.39,1300.0,247.3663,247.7382,247.1152,247.7382,1300.0
2019-09-03 10:50:00,266.4,266.77,266.35,266.77,1352.0,247.7475,248.0916,247.701,248.0916,1352.0
2019-09-03 10:55:00,266.63,266.63,265.99,266.02,1654.0,247.9614,247.9614,247.3663,247.3942,1654.0
2019-09-03 11:00:00,266.08,266.08,265.29,265.29,1204.0,247.4499,247.4499,246.7153,246.7153,1204.0
2019-09-03 11:05:00,265.44,265.49,264.99,264.99,1850.0,246.8548,246.9013,246.4363,246.4363,1850.0
2019-09-03 11:10:00,264.71,264.71,264.01,264.06,2100.0,246.1759,246.1759,245.5249,245.5714,2100.0
2019-09-03 11:15:00,263.95,264.29,263.84,264.06,3077.0,245.4691,245.7853,245.3668,245.5714,3077.0
2019-09-03 11:20:00,264.07,264.39,264.07,264.38,1400.0,245.5807,245.8783,245.5807,245.869,1400.0
2019-09-03 11:25:00,264.48,264.75,264.19,264.19,900.0,245.962,246.2131,245.6923,245.6923,900.0
2019-09-03 11:30:00,264.61,264.62,264.1,264.18,1400.0,246.0829,246.0922,245.6086,245.683,1400.0
2019-09-03 11:35:00,264.95,265.02,264.82,265.02,800.0,246.3991,246.4642,246.2782,246.4642,800.0
2019-09-03 11:40:00,265.2,265.36,264.91,265.36,650.0,246.6316,246.7804,246.3619,246.7804,650.0
2019-09-03 11:45:00,265.26,265.79,265.0,265.79,1592.0,246.6874,247.1803,246.4456,247.1803,1592.0
2019-09-03 11:50:00,265.51,265.52,265.21,265.33,800.0,246.9199,246.9292,246.6409,246.7525,800.0
2019-09-03 11:55:00,265.0,265.28,264.66,264.89,2010.0,246.4456,246.706,246.1294,246.3433,2010.0
2019-09-03 12:00:00,264.7,264.96,264.64,264.96,1000.0,246.1666,246.4084,246.1108,246.4084,1000.0
2019-09-03 12:05:00,265.12,265.16,265.05,265.05,500.0,246.5572,246.5944,246.4921,246.4921,500.0
2019-09-03 12:10:00,265.1,265.1,264.82,264.95,1002.0,246.5386,246.5386,246.2782,246.3991,1002.0
2019-09-03 12:15:00,264.88,265.18,264.76,265.18,1100.0,246.334,246.613,246.2224,246.613,1100.0
2019-09-03 12:20:00,265.13,265.19,264.85,264.94,1225.0,246.5665,246.6223,246.3061,246.3898,1225.0
2019-09-03 12:25:00,264.93,264.93,264.74,264.81,700.0,246.3805,246.3805,246.2038,246.2689,700.0
2019-09-03 12:30:00,264.45,264.45,263.97,264.1,1907.0,245.9341,245.9341,245.4877,245.6086,1907.0
2019-09-03 12:35:00,264.08,264.25,263.99,264.25,1300.0,245.59,245.7481,245.5063,245.7481,1300.0
2019-09-03 12:40:00,264.26,264.26,264.15,264.26,610.0,245.7574,245.7574,245.6551,245.7574,610.0
2019-09-03 12:45:00,264.18,264.54,264.17,264.28,1610.0,245.683,246.0178,245.6737,245.776,1610.0
2019-09-03 12:50:00,264.21,264.45,264.21,264.45,400.0,245.7109,245.9341,245.7109,245.9341,400.0
2019-09-03 12:55:00,264.53,264.54,264.42,264.49,900.0,246.0085,246.0178,245.9062,245.9713,900.0
2019-09-03 13:00:00,264.57,264.66,264.28,264.38,2100.0,246.0457,246.1294,245.776,245.869,2100.0
2019-09-03 13:05:00,264.36,264.42,264.25,264.28,1800.0,245.8504,245.9062,245.7481,245.776,1800.0
2019-09-03 13:10:00,264.34,264.44,264.08,264.44,600.0,245.8318,245.9248,245.59,245.9248,600.0
2019-09-03 13:15:00,264.33,264.38,264.14,264.38,1000.0,245.8225,245.869,245.6458,245.869,1000.0
2019-09-03 13:20:00,264.19,264.31,264.17,264.31,700.0,245.6923,245.8039,245.6737,245.8039,700.0
2019-09-03 13:25:00,264.32,264.39,264.14,264.15,973.0,245.8132,245.8783,245.6458,245.6551,973.0
2019-09-03 13:30:00,264.25,264.76,264.25,264.4,1579.0,245.7481,246.2224,245.7481,245.8876,1579.0
2019-09-03 13:35:00,264.4,264.42,264.3,264.3,892.0,245.8876,245.9062,245.7946,245.7946,892.0
2019-09-03 13:40:00,264.38,264.42,264.07,264.25,2176.0,245.869,245.9062,245.5807,245.7481,2176.0
2019-09-03 13:45:00,264.25,264.25,264.15,264.16,300.0,245.7481,245.7481,245.6551,245.6644,300.0
2019-09-03 13:50:00,264.33,264.33,263.83,263.97,5700.0,245.8225,245.8225,245.3575,245.4877,5700.0
2019-09-03 13:55:00,264.06,264.27,264.01,264.01,6000.0,245.5714,245.7667,245.5249,245.5249,6000.0
2019-09-03 14:00:00,264.24,264.65,264.24,264.54,1305.0,245.7388,246.1201,245.7388,246.0178,1305.0
2019-09-03 14:05:00,264.47,264.66,264.46,264.47,1100.0,245.9527,246.1294,245.9434,245.9527,1100.0
2019-09-03 14:10:00,264.56,264.67,264.52,264.52,500.0,246.0364,246.1387,245.9992,245.9992,500.0
2019-09-03 14:15:00,264.3,264.41,264.3,264.34,1200.0,245.7946,245.8969,245.7946,245.8318,1200.0
2019-09-03 14:20:00,264.23,264.23,264.01,264.03,4818.0,245.7295,245.7295,245.5249,245.5435,4818.0
2019-09-03 14:25:00,264.0,264.29,263.88,264.21,5171.0,245.5156,245.7853,245.404,245.7109,5171.0
2019-09-03 14:30:00,264.27,264.97,264.2,264.51,2504.0,245.7667,246.4177,245.7016,245.9899,2504.0
2019-09-03 14:35:00,264.69,264.79,264.52,264.52,2850.0,246.1573,246.2503,245.9992,245.9992,2850.0
2019-09-03 14:40:00,264.5,264.65,264.42,264.57,4846.0,245.9806,246.1201,245.9062,246.0457,4846.0
2019-09-03 14:45:00,264.57,264.57,264.45,264.52,2951.0,246.0457,246.0457,245.9341,245.9992,2951.0
2019-09-03 14:50:00,264.59,264.71,264.4,264.51,2100.0,246.0643,246.1759,245.8876,245.9899,2100.0
2019-09-03 14:55:00,264.45,264.67,264.4,264.62,1710.0,245.9341,246.1387,245.8876,246.0922,1710.0
2019-09-03 15:00:00,264.59,265.08,264.58,264.84,1000.0,246.0643,246.52,246.055,246.2968,1000.0
2019-09-03 15:05:00,264.92,264.93,264.69,264.9,1309.0,246.3712,246.3805,246.1573,246.3526,1309.0
2019-09-03 15:10:00,264.95,265.06,264.88,265.0,1207.0,246.3991,246.5014,246.334,246.4456,1207.0
2019-09-03 15:15:00,265.09,265.63,265.09,265.55,1700.0,246.5293,247.0315,246.5293,246.9571,1700.0
2019-09-03 15:20:00,265.73,265.81,265.6,265.76,2111.0,247.1245,247.1989,247.0036,247.1524,2111.0
2019-09-03 15:25:00,265.84,265.9,265.72,265.74,1408.0,247.2268,247.2826,247.1152,247.1338,1408.0
2019-09-03 15:30:00,265.81,265.9,265.72,265.9,1300.0,247.1989,247.2826,247.1152,247.2826,1300.0
2019-09-03 15:35:00,265.92,266.34,265.85,266.34,3969.0,247.3012,247.6917,247.2361,247.6917,3969.0
2019-09-03 15:40:00,266.11,266.15,265.78,266.04,3090.0,247.4778,247.515,247.171,247.4127,3090.0
2019-09-03 15:45:00,266.12,266.42,266.04,266.05,4700.0,247.4871,247.7661,247.4127,247.422,4700.0
2019-09-03 15:50:00,266.05,266.5,266.05,266.31,7118.0,247.422,247.8405,247.422,247.6638,7118.0
2019-09-03 15:55:00,266.23,266.23,265.62,266.17,20713.0,247.5894,247.5894,247.0222,247.5336,20713.0
2019-09-04 09:30:00,268.32,271.47,268.32,269.86,3722.0,249.5331,252.4626,249.5331,250.9653,3722.0
2019-09-04 09:35:00,268.96,270.11,268.96,270.11,2320.0,250.1283,251.1978,250.1283,251.1978,2320.0
2019-09-04 09:40:00,270.16,270.16,269.04,269.21,1888.0,251.2443,251.2443,250.2027,250.3608,1888.0
2019-09-04 09:45:00,268.91,269.75,268.91,269.75,1100.0,250.0818,250.863,250.0818,250.863,1100.0
2019-09-04 09:50:00,269.63,269.63,269.0,269.0,1100.0,250.7514,250.7514,250.1655,250.1655,1100.0
2019-09-04 09:55:00,268.84,269.78,268.84,269.56,1498.0,250.0167,250.8909,250.0167,250.6863,1498.0
2019-09-04 10:00:00,269.98,269.98,269.52,269.53,1047.0,251.0769,251.0769,250.6491,250.6584,1047.0
2019-09-04 10:05:00,269.65,269.66,269.12,269.27,815.0,250.77,250.7793,250.2771,250.4166,815.0
2019-09-04 10:10:00,269.55,269.55,269.02,269.02,200.0,250.677,250.677,250.1841,250.1841,200.0
2019-09-04 10:15:00,268.63,268.92,268.47,268.47,1667.0,249.8214,250.0911,249.6726,249.6726,1667.0
2019-09-04 10:20:00,268.74,268.89,268.39,268.39,755.0,249.9237,250.0632,249.5982,249.5982,755.0
2019-09-04 10:25:00,268.4,268.49,268.09,268.46,900.0,249.6075,249.6912,249.3192,249.6633,900.0
2019-09-04 10:30:00,268.56,268.66,268.36,268.36,1800.0,249.7563,249.8493,249.5703,249.5703,1800.0
2019-09-04 10:35:00,268.25,268.37,268.18,268.18,400.0,249.468,249.5796,249.4029,249.4029,400.0
2019-09-04 10:40:00,268.17,268.17,267.85,267.93,1417.0,249.3936,249.3936,249.096,249.1704,1417.0
2019-09-04 10:45:00,268.0,268.09,268.0,268.02,900.0,249.2355,249.3192,249.2355,249.2541,900.0
2019-09-04 10:50:00,268.38,268.94,268.25,268.93,3000.0,249.5889,250.1097,249.468,250.1004,3000.0
2019-09-04 10:55:00,268.98,269.03,268.96,269.03,800.0,250.1469,250.1934,250.1283,250.1934,800.0
2019-09-04 11:00:00,268.98,269.21,268.97,269.21,700.0,250.1469,250.3608,250.1376,250.3608,700.0
2019-09-04 11:05:00,269.05,269.12,268.95,269.07,900.0,250.212,250.2771,250.119,250.2306,900.0
2019-09-04 11:10:00,269.02,269.16,268.82,268.82,614.0,250.1841,250.3143,249.9981,249.9981,614.0
2019-09-04 11:15:00,268.96,269.54,268.96,269.54,610.0,250.1283,250.6677,250.1283,250.6677,610.0
2019-09-04 11:20:00,269.59,269.59,269.42,269.55,600.0,250.7142,250.7142,250.5561,250.677,600.0
2019-09-04 11:25:00,269.44,269.44,269.28,269.28,750.0,250.5747,250.5747,250.4259,250.4259,750.0
2019-09-04 11:30:00,269.24,269.34,269.1,269.34,300.0,250.3887,250.4817,250.2585,250.4817,300.0
2019-09-04 11:35:00,269.69,269.7,269.27,269.29,1100.0,250.8072,250.8165,250.4166,250.4352,1100.0
2019-09-04 11:40:00,269.37,269.37,269.36,269.37,100.0,250.5096,250.5096,250.5003,250.5096,100.0
2019-09-04 11:45:00,269.46,269.46,269.36,269.36,300.0,250.5933,250.5933,250.5003,250.5003,300.0
2019-09-04 11:50:00,269.14,269.14,268.8,268.8,900.0,250.2957,250.2957,249.9795,249.9795,900.0
2019-09-04 11:55:00,269.25,269.28,269.25,269.28,200.0,250.398,250.4259,250.398,250.4259,200.0
2019-09-04 12:00:00,269.2,269.44,269.2,269.37,800.0,250.3515,250.5747,250.3515,250.5096,800.0
2019-09-04 12:05:00,269.4,269.4,269.1,269.11,600.0,250.5375,250.5375,250.2585,250.2678,600.0
2019-09-04 12:10:00,269.31,269.31,269.11,269.11,200.0,250.4538,250.4538,250.2678,250.2678,200.0
2019-09-04 12:15:00,269.1,269.17,268.76,268.89,1000.0,250.2585,250.3236,249.9423,250.0632,1000.0
2019-09-04 12:20:00,269.0,269.0,268.73,268.73,613.0,250.1655,250.1655,249.9144,249.9144,613.0
2019-09-04 12:25:00,269.02,269.1,268.92,268.92,300.0,250.1841,250.2585,250.0911,250.0911,300.0
2019-09-04 12:30:00,269.02,269.03,268.72,268.72,300.0,250.1841,250.1934,249.9051,249.9051,300.0
2019-09-04 12:35:00,269.02,269.13,268.9,268.9,900.0,250.1841,250.2864,250.0725,250.0725,900.0
2019-09-04 12:40:00,268.76,268.76,268.76,268.76,100.0,249.9423,249.9423,249.9423,249.9423,100.0
2019-09-04 12:45:00,268.97,269.26,268.97,269.25,600.0,250.1376,250.4073,250.1376,250.398,600.0
2019-09-04 12:50:00,269.14,269.25,269.04,269.25,700.0,250.2957,250.398,250.2027,250.398,700.0
2019-09-04 12:55:00,269.39,269.39,269.39,269.39,100.0,250.5282,250.5282,250.5282,250.5282,100.0
2019-09-04 13:00:00,269.23,269.42,269.11,269.42,600.0,250.3794,250.5561,250.2678,250.5561,600.0
2019-09-04 13:05:00,269.05,269.45,269.05,269.4,2598.0,250.212,250.584,250.212,250.5375,2598.0
2019-09-04 13:10:00,269.23,269.46,269.05,269.24,400.0,250.3794,250.5933,250.212,250.3887,400.0
2019-09-04 13:15:00,269.38,269.38,268.92,268.92,500.0,250.5189,250.5189,250.0911,250.0911,500.0
2019-09-04 13:20:00,268.72,268.72,268.58,268.6,300.0,249.9051,249.9051,249.7749,249.7935,300.0
2019-09-04 13:25:00,268.76,268.76,268.72,268.72,400.0,249.9423,249.9423,249.9051,249.9051,400.0
2019-09-04 13:30:00,268.86,268.86,268.46,268.46,1000.0,250.0353,250.0353,249.6633,249.6633,1000.0
2019-09-04 13:35:00,268.32,268.33,268.21,268.25,800.0,249.5331,249.5424,249.4308,249.468,800.0
2019-09-04 13:40:00,268.25,268.25,267.95,267.95,600.0,249.468,249.468,249.189,249.189,600.0
2019-09-04 13:45:00,267.73,267.78,267.62,267.78,400.0,248.9844,249.0309,248.8821,249.0309,400.0
2019-09-04 13:50:00,267.64,267.86,267.64,267.86,600.0,248.9007,249.1053,248.9007,249.1053,600.0
2019-09-04 13:55:00,268.05,268.62,267.98,268.28,1815.0,249.282,249.8121,249.2169,249.4959,1815.0
2019-09-04 14:00:00,268.35,268.64,268.35,268.63,1349.0,249.561,249.8307,249.561,249.8214,1349.0
2019-09-04 14:05:00,268.5,268.5,268.29,268.29,600.0,249.7005,249.7005,249.5052,249.5052,600.0
2019-09-04 14:10:00,268.39,268.46,268.29,268.46,700.0,249.5982,249.6633,249.5052,249.6633,700.0
2019-09-04 14:15:00,268.66,268.75,268.63,268.75,300.0,249.8493,249.933,249.8214,249.933,300.0
2019-09-04 14:20:00,268.77,268.92,268.64,268.67,600.0,249.9516,250.0911,249.8307,249.8586,600.0
2019-09-04 14:25:00,268.75,268.98,268.69,268.89,736.0,249.933,250.1469,249.8772,250.0632,736.0
2019-09-04 14:30:00,268.91,269.06,268.85,268.99,1200.0,250.0818,250.2213,250.026,250.1562,1200.0
2019-09-04 14:35:00,269.08,269.13,268.73,268.73,521.0,250.2399,250.2864,249.9144,249.9144,521.0
2019-09-04 14:40:00,268.97,268.97,268.84,268.84,200.0,250.1376,250.1376,250.0167,250.0167,200.0
2019-09-04 14:45:00,268.82,269.09,268.82,269.08,600.0,249.9981,250.2492,249.9981,250.2399,600.0
2019-09-04 14:50:00,269.22,269.47,269.2,269.21,835.0,250.3701,250.6026,250.3515,250.3608,835.0
2019-09-04 14:55:00,269.22,269.22,269.05,269.14,643.0,250.3701,250.3701,250.212,250.2957,643.0
2019-09-04 15:00:00,269.19,269.39,269.04,269.24,1696.0,250.3422,250.5282,250.2027,250.3887,1696.0
2019-09-04 15:05:00,269.19,269.2,268.99,269.13,1600.0,250.3422,250.3515,250.1562,250.2864,1600.0
2019-09-04 15:10:00,269.2,269.2,268.99,269.08,571.0,250.3515,250.3515,250.1562,250.2399,571.0
2019-09-04 15:15:00,269.09,269.16,268.99,268.99,1100.0,250.2492,250.3143,250.1562,250.1562,1100.0
2019-09-04 15:20:00,268.99,268.99,268.82,268.82,1520.0,250.1562,250.1562,249.9981,249.9981,1520.0
2019-09-04 15:25:00,268.88,268.91,268.68,268.77,800.0,250.0539,250.0818,249.8679,249.9516,800.0
2019-09-04 15:30:00,268.89,269.01,268.79,268.91,1801.0,250.0632,250.1748,249.9702,250.0818,1801.0
2019-09-04 15:35:00,268.78,268.9,268.58,268.65,1900.0,249.9609,250.0725,249.7749,249.84,1900.0
2019-09-04 15:40:00,268.61,268.71,268.47,268.47,900.0,249.8028,249.8958,249.6726,249.6726,900.0
2019-09-04 15:45:00,268.51,268.72,268.45,268.51,3240.0,249.7098,249.9051,249.654,249.7098,3240.0
2019-09-04 15:50:00,268.55,268.61,268.4,268.43,5986.0,249.747,249.8028,249.6075,249.6354,5986.0
2019-09-04 15:55:00,268.39,268.56,267.91,268.17,13242.0,249.5982,249.7563,249.1518,249.3936,13242.0
2019-09-05 09:30:00,270.9,273.36,270.9,273.36,5452.0,251.9325,254.2202,251.9325,254.2202,5452.0
2019-09-05 09:35:00,273.52,275.23,272.92,275.23,5605.0,254.369,255.9593,253.811,255.9593,5605.0
2019-09-05 09:40:00,275.23,275.43,274.8,274.82,3234.0,255.9593,256.1453,255.5594,255.578,3234.0
2019-09-05 09:45:00,275.2,275.34,274.67,274.67,1419.0,255.9314,256.0616,255.4385,255.4385,1419.0
2019-09-05 09:50:00,275.08,275.35,274.6,275.27,2019.0,255.8198,256.0709,255.3734,255.9965,2019.0
2019-09-05 09:55:00,275.71,276.36,275.71,276.16,1403.0,256.4057,257.0102,256.4057,256.8242,1403.0
2019-09-05 10:00:00,275.88,277.0,275.83,276.74,1425.0,256.5638,257.6054,256.5173,257.3636,1425.0
2019-09-05 10:05:00,277.06,277.46,277.06,277.44,500.0,257.6612,258.0332,257.6612,258.0146,500.0
2019-09-05 10:10:00,278.02,278.54,277.77,278.54,5300.0,258.5539,259.0375,258.3215,259.0375,5300.0
2019-09-05 10:15:00,278.76,280.01,278.76,279.65,10206.0,259.2421,260.4046,259.2421,260.0698,10206.0
2019-09-05 10:20:00,279.34,279.34,278.16,278.16,4605.0,259.7815,259.7815,258.6841,258.6841,4605.0
2019-09-05 10:25:00,278.2,278.67,277.82,278.67,2403.0,258.7213,259.1584,258.368,259.1584,2403.0
2019-09-05 10:30:00,278.35,279.38,278.35,279.19,1700.0,258.8608,259.8187,258.8608,259.642,1700.0
2019-09-05 10:35:00,279.76,279.77,279.04,279.04,2700.0,260.1721,260.1814,259.5025,259.5025,2700.0
2019-09-05 10:40:00,279.27,279.38,279.1,279.38,500.0,259.7164,259.8187,259.5583,259.8187,500.0
2019-09-05 10:45:00,279.39,279.67,278.8,278.9,2713.0,259.828,260.0884,259.2793,259.3723,2713.0
2019-09-05 10:50:00,278.74,278.75,278.74,278.74,400.0,259.2235,259.2328,259.2235,259.2235,400.0
2019-09-05 10:55:00,278.88,278.9,278.52,278.84,1800.0,259.3537,259.3723,259.0189,259.3165,1800.0
2019-09-05 11:00:00,278.86,279.37,278.75,278.99,1000.0,259.3351,259.8094,259.2328,259.456,1000.0
2019-09-05 11:05:00,279.39,279.39,278.93,278.93,2000.0,259.828,259.828,259.4002,259.4002,2000.0
2019-09-05 11:10:00,279.03,279.34,278.69,278.71,2119.0,259.4932,259.7815,259.177,259.1956,2119.0
2019-09-05 11:15:00,278.6,278.71,278.19,278.39,2314.0,259.0933,259.1956,258.712,258.898,2314.0
2019-09-05 11:20:00,278.45,278.52,278.33,278.33,600.0,258.9538,259.0189,258.8422,258.8422,600.0
2019-09-05 11:25:00,278.09,278.15,278.04,278.04,400.0,258.619,258.6748,258.5725,258.5725,400.0
2019-09-05 11:30:00,278.16,278.16,277.61,277.78,700.0,258.6841,258.6841,258.1727,258.3308,700.0
2019-09-05 11:35:00,277.87,277.88,277.44,277.55,1781.0,258.4145,258.4238,258.0146,258.1169,1781.0
2019-09-05 11:40:00,277.74,277.87,277.74,277.87,200.0,258.2936,258.4145,258.2936,258.4145,200.0
2019-09-05 11:45:00,277.71,278.05,277.6,278.0,1450.0,258.2657,258.5818,258.1634,258.5353,1450.0
2019-09-05 11:50:00,278.04,278.41,278.04,278.41,600.0,258.5725,258.9166,258.5725,258.9166,600.0
2019-09-05 11:55:00,278.24,278.45,278.16,278.44,800.0,258.7585,258.9538,258.6841,258.9445,800.0
2019-09-05 12:00:00,278.22,278.62,278.21,278.28,2400.0,258.7399,259.1119,258.7306,258.7957,2400.0
2019-09-05 12:05:00,278.17,278.17,277.56,277.56,1100.0,258.6934,258.6934,258.1262,258.1262,1100.0
2019-09-05 12:10:00,277.5,277.67,277.41,277.44,900.0,258.0704,258.2285,257.9867,258.0146,900.0
2019-09-05 12:15:00,277.7,277.77,277.21,277.22,7700.0,258.2564,258.3215,257.8007,257.81,7700.0
2019-09-05 12:20:00,277.13,277.13,276.63,276.93,1205.0,257.7263,257.7263,257.2613,257.5403,1205.0
2019-09-05 12:25:00,276.94,277.1,276.7,276.7,900.0,257.5496,257.6984,257.3264,257.3264,900.0
2019-09-05 12:30:00,276.73,277.05,276.73,276.91,700.0,257.3543,257.6519,257.3543,257.5217,700.0
2019-09-05 12:35:00,276.76,276.76,276.45,276.45,900.0,257.3822,257.3822,257.0939,257.0939,900.0
2019-09-05 12:40:00,276.89,276.89,276.76,276.76,1070.0,257.5031,257.5031,257.3822,257.3822,1070.0
2019-09-05 12:45:00,276.91,277.04,276.79,276.79,700.0,257.5217,257.6426,257.4101,257.4101,700.0
2019-09-05 12:50:00,276.61,276.61,276.33,276.43,3347.0,257.2427,257.2427,256.9823,257.0753,3347.0
2019-09-05 12:55:00,276.52,276.79,276.42,276.77,2000.0,257.159,257.4101,257.066,257.3915,2000.0
2019-09-05 13:00:00,276.75,276.89,276.45,276.45,4401.0,257.3729,257.5031,257.0939,257.0939,4401.0
2019-09-05 13:05:00,276.46,276.46,275.88,275.88,1590.0,257.1032,257.1032,256.5638,256.5638,1590.0
2019-09-05 13:10:00,276.26,276.4,275.96,276.03,1000.0,256.9172,257.0474,256.6382,256.7033,1000.0
2019-09-05 13:15:00,276.0,276.01,275.72,275.72,4300.0,256.6754,256.6847,256.415,256.415,4300.0
2019-09-05 13:20:00,275.74,275.86,275.47,275.54,1900.0,256.4336,256.5452,256.1825,256.2476,1900.0
2019-09-05 13:25:00,275.46,275.93,275.45,275.68,5411.0,256.1732,256.6103,256.1639,256.3778,5411.0
2019-09-05 13:30:00,275.8,275.8,275.51,275.53,1577.0,256.4894,256.4894,256.2197,256.2383,1577.0
2019-09-05 13:35:00,275.53,275.57,275.46,275.56,800.0,256.2383,256.2755,256.1732,256.2662,800.0
2019-09-05 13:40:00,275.67,275.71,275.27,275.27,1305.0,256.3685,256.4057,255.9965,255.9965,1305.0
2019-09-05 13:45:00,275.1,275.19,274.89,274.9,604.0,255.8384,255.9221,255.6431,255.6524,604.0
2019-09-05 13:50:00,274.9,275.83,274.9,275.83,2400.0,255.6524,256.5173,255.6524,256.5173,2400.0
2019-09-05 13:55:00,276.0,276.14,275.73,275.91,1849.0,256.6754,256.8056,256.4243,256.5917,1849.0
2019-09-05 14:00:00,275.75,275.75,275.47,275.48,600.0,256.4429,256.4429,256.1825,256.1918,600.0
2019-09-05 14:05:00,275.48,275.6,275.48,275.57,621.0,256.1918,256.3034,256.1918,256.2755,621.0
2019-09-05 14:10:00,275.72,275.78,275.71,275.71,600.0,256.415,256.4708,256.4057,256.4057,600.0
2019-09-05 14:15:00,275.83,276.25,275.83,276.16,1801.0,256.5173,256.9079,256.5173,256.8242,1801.0
2019-09-05 14:20:00,276.06,276.06,275.77,275.82,800.0,256.7312,256.7312,256.4615,256.508,800.0
2019-09-05 14:25:00,275.96,276.34,275.96,276.28,829.0,256.6382,256.9916,256.6382,256.9358,829.0
2019-09-05 14:30:00,276.29,276.37,276.18,276.18,800.0,256.9451,257.0195,256.8428,256.8428,800.0
2019-09-05 14:35:00,276.26,276.41,276.14,276.26,1600.0,256.9172,257.0567,256.8056,256.9172,1600.0
2019-09-05 14:40:00,276.21,276.3,276.16,276.3,1189.0,256.8707,256.9544,256.8242,256.9544,1189.0
2019-09-05 14:45:00,276.18,276.18,275.93,276.1,1000.0,256.8428,256.8428,256.6103,256.7684,1000.0
2019-09-05 14:50:00,276.1,276.22,275.95,275.96,2200.0,256.7684,256.88,256.6289,256.6382,2200.0
2019-09-05 14:55:00,276.05,276.15,275.82,276.05,5810.0,256.7219,256.8149,256.508,256.7219,5810.0
2019-09-05 15:00:00,276.19,276.42,276.04,276.32,1700.0,256.8521,257.066,256.7126,256.973,1700.0
2019-09-05 15:05:00,276.21,276.39,276.11,276.24,1610.0,256.8707,257.0381,256.7777,256.8986,1610.0
2019-09-05 15:10:00,276.23,276.45,276.05,276.45,2400.0,256.8893,257.0939,256.7219,257.0939,2400.0
2019-09-05 15:15:00,276.48,276.86,276.48,276.84,1989.0,257.1218,257.4752,257.1218,257.4566,1989.0
2019-09-05 15:20:00,277.04,277.39,277.01,277.39,600.0,257.6426,257.9681,257.6147,257.9681,600.0
2019-09-05 15:25:00,277.33,277.48,277.15,277.37,1513.0,257.9123,258.0518,257.7449,257.9495,1513.0
2019-09-05 15:30:00,277.47,277.57,277.36,277.4,3582.0,258.0425,258.1355,257.9402,257.9774,3582.0
2019-09-05 15:35:00,277.44,277.79,277.44,277.61,2593.0,258.0146,258.3401,258.0146,258.1727,2593.0
2019-09-05 15:40:00,277.61,277.81,277.61,277.8,1400.0,258.1727,258.3587,258.1727,258.3494,1400.0
2019-09-05 15:45:00,277.73,277.73,277.2,277.21,2917.0,258.2843,258.2843,257.7914,257.8007,2917.0
2019-09-05 15:50:00,277.13,277.32,276.92,277.28,4221.0,257.7263,257.903,257.531,257.8658,4221.0
2019-09-05 15:55:00,277.19,277.36,276.66,276.77,8252.0,257.7821,257.9402,257.2892,257.3915,8252.0
2019-09-06 09:30:00,279.27,281.3,278.34,278.98,10477.0,259.7164,261.6043,258.8515,259.4467,10477.0
2019-09-06 09:35:00,278.27,278.27,278.27,278.27,100.0,258.7864,258.7864,258.7864,258.7864,100.0
2019-09-06 09:40:00,278.42,279.15,277.33,277.33,5002.0,258.9259,259.6048,257.9123,257.9123,5002.0
2019-09-06 09:45:00,276.57,279.32,276.15,279.31,3125.0,257.2055,259.7629,256.8149,259.7536,3125.0
2019-09-06 09:50:00,279.09,279.99,278.85,279.62,1000.0,259.549,260.386,259.3258,260.0419,1000.0
2019-09-06 09:55:00,279.67,279.83,278.91,279.74,4632.0,260.0884,260.2372,259.3816,260.1535,4632.0
2019-09-06 10:00:00,279.3,279.95,279.08,279.61,3718.0,259.7443,260.3488,259.5397,260.0326,3718.0
2019-09-06 10:05:00,279.79,279.79,278.43,278.62,3337.0,260.2,260.2,258.9352,259.1119,3337.0
2019-09-06 10:10:00,278.84,279.15,278.67,278.99,1400.0,259.3165,259.6048,259.1584,259.456,1400.0
2019-09-06 10:15:00,279.21,279.26,279.05,279.05,1091.0,259.6606,259.7071,259.5118,259.5118,1091.0
2019-09-06 10:20:00,279.15,279.3,278.77,279.17,2311.0,259.6048,259.7443,259.2514,259.6234,2311.0
2019-09-06 10:25:00,279.67,279.7,279.67,279.7,200.0,260.0884,260.1163,260.0884,260.1163,200.0
2019-09-06 10:30:00,280.04,280.27,279.64,279.74,3866.0,260.4325,260.6464,260.0605,260.1535,3866.0
2019-09-06 10:35:00,279.62,280.11,279.62,280.11,1089.0,260.0419,260.4976,260.0419,260.4976,1089.0
2019-09-06 10:40:00,280.13,280.14,279.99,279.99,725.0,260.5162,260.5255,260.386,260.386,725.0
2019-09-06 10:45:00,280.43,280.91,280.38,280.77,3075.0,260.7952,261.2416,260.7487,261.1114,3075.0
2019-09-06 10:50:00,280.64,280.65,280.16,280.65,2440.0,260.9905,260.9998,260.5441,260.9998,2440.0
2019-09-06 10:55:00,280.66,280.71,280.38,280.56,2339.0,261.0091,261.0556,260.7487,260.9161,2339.0
2019-09-06 11:00:00,280.42,280.42,280.08,280.09,2492.0,260.7859,260.7859,260.4697,260.479,2492.0
2019-09-06 11:05:00,280.27,280.35,279.78,279.84,2439.0,260.6464,260.7208,260.1907,260.2465,2439.0
2019-09-06 11:10:00,279.74,279.74,279.39,279.39,400.0,260.1535,260.1535,259.828,259.828,400.0
2019-09-06 11:15:00,279.39,279.83,279.26,279.74,1898.0,259.828,260.2372,259.7071,260.1535,1898.0
2019-09-06 11:20:00,279.85,279.98,279.58,279.91,4900.0,260.2558,260.3767,260.0047,260.3116,4900.0
2019-09-06 11:25:00,279.84,279.94,279.29,279.35,1500.0,260.2465,260.3395,259.735,259.7908,1500.0
2019-09-06 11:30:00,279.51,279.57,279.22,279.3,1427.0,259.9396,259.9954,259.6699,259.7443,1427.0
2019-09-06 11:35:00,279.3,279.65,279.3,279.35,1483.0,259.7443,260.0698,259.7443,259.7908,1483.0
2019-09-06 11:40:00,279.48,279.48,279.21,279.36,400.0,259.9117,259.9117,259.6606,259.8001,400.0
2019-09-06 11:45:00,279.44,279.6,279.33,279.37,1400.0,259.8745,260.0233,259.7722,259.8094,1400.0
2019-09-06 11:50:00,279.35,279.35,278.81,278.81,2000.0,259.7908,259.7908,259.2886,259.2886,2000.0
2019-09-06 11:55:00,278.94,278.94,278.69,278.73,600.0,259.4095,259.4095,259.177,259.2142,600.0
2019-09-06 12:00:00,278.81,279.44,278.81,279.4,1700.0,259.2886,259.8745,259.2886,259.8373,1700.0
2019-09-06 12:05:00,279.54,279.54,279.32,279.51,800.0,259.9675,259.9675,259.7629,259.9396,800.0
2019-09-06 12:10:00,279.52,279.65,279.52,279.63,1000.0,259.9489,260.0698,259.9489,260.0512,1000.0
2019-09-06 12:15:00,279.69,279.69,279.46,279.61,901.0,260.107,260.107,259.8931,260.0326,901.0
2019-09-06 12:20:00,279.59,279.59,279.17,279.38,2520.0,260.014,260.014,259.6234,259.8187,2520.0
2019-09-06 12:25:00,279.23,279.34,279.23,279.34,500.0,259.6792,259.7815,259.6792,259.7815,500.0
2019-09-06 12:30:00,279.54,279.55,279.1,279.1,3153.0,259.9675,259.9768,259.5583,259.5583,3153.0
2019-09-06 12:35:00,279.09,279.14,278.98,279.14,800.0,259.549,259.5955,259.4467,259.5955,800.0
2019-09-06 12:40:00,279.36,279.36,279.06,279.06,1700.0,259.8001,259.8001,259.5211,259.5211,1700.0
2019-09-06 12:45:00,279.06,279.07,278.56,278.7,1458.0,259.5211,259.5304,259.0561,259.1863,1458.0
2019-09-06 12:50:00,278.57,278.79,278.48,278.79,1619.0,259.0654,259.27,258.9817,259.27,1619.0
2019-09-06 12:55:00,278.79,278.79,278.79,278.79,0.0,259.27,259.27,259.27,259.27,0.0
2019-09-06 13:00:00,279.06,279.23,278.9,279.11,1500.0,259.5211,259.6792,259.3723,259.5676,1500.0
2019-09-06 13:05:00,279.06,279.19,278.8,278.8,1300.0,259.5211,259.642,259.2793,259.2793,1300.0
2019-09-06 13:10:00,278.9,278.99,278.89,278.99,400.0,259.3723,259.456,259.363,259.456,400.0
2019-09-06 13:15:00,278.94,278.94,278.91,278.91,400.0,259.4095,259.4095,259.3816,259.3816,400.0
2019-09-06 13:20:00,278.72,278.89,278.55,278.89,1300.0,259.2049,259.363,259.0468,259.363,1300.0
2019-09-06 13:25:00,278.99,278.99,278.66,278.82,1471.0,259.456,259.456,259.1491,259.2979,1471.0
2019-09-06 13:30:00,279.05,279.14,279.05,279.14,300.0,259.5118,259.5955,259.5118,259.5955,300.0
2019-09-06 13:35:00,279.39,279.53,279.22,279.49,2491.0,259.828,259.9582,259.6699,259.921,2491.0
2019-09-06 13:40:00,279.35,279.39,279.11,279.11,899.0,259.7908,259.828,259.5676,259.5676,899.0
2019-09-06 13:45:00,279.1,279.1,279.02,279.02,500.0,259.5583,259.5583,259.4839,259.4839,500.0
2019-09-06 13:50:00,279.18,279.18,279.18,279.18,100.0,259.6327,259.6327,259.6327,259.6327,100.0
2019-09-06 13:55:00,279.13,279.16,278.95,279.11,1300.0,259.5862,259.6141,259.4188,259.5676,1300.0
2019-09-06 14:00:00,279.11,279.3,279.11,279.3,1176.0,259.5676,259.7443,259.5676,259.7443,1176.0
2019-09-06 14:05:00,279.24,279.33,278.99,278.99,2786.0,259.6885,259.7722,259.456,259.456,2786.0
2019-09-06 14:10:00,278.95,278.95,278.78,278.78,1286.0,259.4188,259.4188,259.2607,259.2607,1286.0
2019-09-06 14:15:00,278.94,278.94,278.92,278.94,320.0,259.4095,259.4095,259.3909,259.4095,320.0
2019-09-06 14:20:00,278.99,279.29,278.93,279.29,800.0,259.456,259.735,259.4002,259.735,800.0
2019-09-06 14:25:00,279.29,279.29,279.09,279.1,1910.0,259.735,259.735,259.549,259.5583,1910.0
2019-09-06 14:30:00,279.24,280.0,279.24,279.75,3401.0,259.6885,260.3953,259.6885,260.1628,3401.0
2019-09-06 14:35:00,279.56,279.56,279.31,279.31,900.0,259.9861,259.9861,259.7536,259.7536,900.0
2019-09-06 14:40:00,279.24,279.24,279.14,279.23,400.0,259.6885,259.6885,259.5955,259.6792,400.0
2019-09-06 14:45:00,279.4,279.4,279.09,279.28,1007.0,259.8373,259.8373,259.549,259.7257,1007.0
2019-09-06 14:50:00,279.1,279.11,278.97,279.05,1700.0,259.5583,259.5676,259.4374,259.5118,1700.0
2019-09-06 14:55:00,279.2,279.2,278.84,278.88,1600.0,259.6513,259.6513,259.3165,259.3537,1600.0
2019-09-06 15:00:00,278.78,278.97,278.71,278.95,1600.0,259.2607,259.4374,259.1956,259.4188,1600.0
2019-09-06 15:05:00,278.91,278.97,278.83,278.83,690.0,259.3816,259.4374,259.3072,259.3072,690.0
2019-09-06 15:10:00,278.9,278.9,278.89,278.89,300.0,259.3723,259.3723,259.363,259.363,300.0
2019-09-06 15:15:00,279.07,279.08,278.92,278.92,1599.0,259.5304,259.5397,259.3909,259.3909,1599.0
2019-09-06 15:20:00,278.86,279.04,278.82,278.82,1300.0,259.3351,259.5025,259.2979,259.2979,1300.0
2019-09-06 15:25:00,278.9,278.93,278.8,278.93,990.0,259.3723,259.4002,259.2793,259.4002,990.0
2019-09-06 15:30:00,278.92,278.95,278.77,278.91,1410.0,259.3909,259.4188,259.2514,259.3816,1410.0
2019-09-06 15:35:00,278.85,278.98,278.45,278.46,1700.0,259.3258,259.4467,258.9538,258.9631,1700.0
2019-09-06 15:40:00,278.51,278.52,278.3,278.45,1300.0,259.0096,259.0189,258.8143,258.9538,1300.0
2019-09-06 15:45:00,278.43,278.43,278.19,278.28,2000.0,258.9352,258.9352,258.712,258.7957,2000.0
2019-09-06 15:50:00,278.34,278.39,278.13,278.39,6034.0,258.8515,258.898,258.6562,258.898,6034.0
2019-09-06 15:55:00,278.31,278.35,278.03,278.2,8213.0,258.8236,258.8608,258.5632,258.7213,8213.0
2019-09-09 09:30:00,279.69,281.12,279.59,280.8,3506.0,260.107,261.4369,260.014,261.1393,3506.0
2019-09-09 09:35:00,280.8,281.95,280.31,281.79,1700.0,261.1393,262.2088,260.6836,262.06,1700.0
2019-09-09 09:40:00,281.33,281.33,281.33,281.33,200.0,261.6322,261.6322,261.6322,261.6322,200.0
2019-09-09 09:45:00,281.33,281.92,281.13,281.13,1751.0,261.6322,262.1809,261.4462,261.4462,1751.0
2019-09-09 09:50:00,281.5,282.59,281.5,282.59,822.0,261.7903,262.804,261.7903,262.804,822.0
2019-09-09 09:55:00,282.48,283.29,282.23,283.12,1600.0,262.7017,263.455,262.4692,263.2969,1600.0
2019-09-09 10:00:00,283.23,283.71,283.09,283.71,2408.0,263.3992,263.8456,263.269,263.8456,2408.0
2019-09-09 10:05:00,284.02,284.83,283.86,284.83,7236.0,264.1338,264.8871,263.9851,264.8871,7236.0
2019-09-09 10:10:00,284.99,285.12,284.49,284.69,7512.0,265.0359,265.1568,264.5709,264.7569,7512.0
2019-09-09 10:15:00,284.77,284.88,284.59,284.85,2109.0,264.8313,264.9336,264.6639,264.9057,2109.0
2019-09-09 10:20:00,284.88,285.23,284.48,284.48,3700.0,264.9336,265.2591,264.5616,264.5616,3700.0
2019-09-09 10:25:00,284.52,284.53,283.24,283.24,1200.0,264.5988,264.6081,263.4085,263.4085,1200.0
2019-09-09 10:30:00,283.88,284.14,283.59,284.13,4207.0,264.0037,264.2454,263.734,264.2361,4207.0
2019-09-09 10:35:00,284.14,284.61,284.1,284.61,1199.0,264.2454,264.6825,264.2082,264.6825,1199.0
2019-09-09 10:40:00,284.31,285.05,284.31,284.81,2726.0,264.4035,265.0917,264.4035,264.8685,2726.0
2019-09-09 10:45:00,284.65,284.81,283.85,283.91,3600.0,264.7197,264.8685,263.9758,264.0316,3600.0
2019-09-09 10:50:00,284.09,284.55,284.06,284.15,4054.0,264.1989,264.6267,264.171,264.2547,4054.0
2019-09-09 10:55:00,284.29,284.78,284.09,284.33,4960.0,264.3849,264.8406,264.1989,264.4221,4960.0
2019-09-09 11:00:00,283.83,283.96,283.21,283.55,1400.0,263.9572,264.0781,263.3806,263.6968,1400.0
2019-09-09 11:05:00,283.39,283.54,283.2,283.21,1000.0,263.548,263.6875,263.3713,263.3806,1000.0
2019-09-09 11:10:00,283.35,283.62,282.9,282.9,3108.0,263.5108,263.7619,263.0923,263.0923,3108.0
2019-09-09 11:15:00,283.08,283.44,283.08,283.27,2000.0,263.2597,263.5945,263.2597,263.4364,2000.0
2019-09-09 11:20:00,283.26,283.61,282.66,282.85,3618.0,263.4271,263.7526,262.8691,263.0458,3618.0
2019-09-09 11:25:00,282.85,283.04,282.85,283.04,900.0,263.0458,263.2225,263.0458,263.2225,900.0
2019-09-09 11:30:00,282.85,282.85,282.66,282.66,1000.0,263.0458,263.0458,262.8691,262.8691,1000.0
2019-09-09 11:35:00,282.54,282.55,282.41,282.41,320.0,262.7575,262.7668,262.6366,262.6366,320.0
2019-09-09 11:40:00,282.14,282.14,281.62,281.62,600.0,262.3855,262.3855,261.9019,261.9019,600.0
2019-09-09 11:45:00,281.87,282.22,281.87,282.22,1000.0,262.1344,262.4599,262.1344,262.4599,1000.0
2019-09-09 11:50:00,282.52,282.63,282.08,282.25,2401.0,262.7389,262.8412,262.3297,262.4878,2401.0
2019-09-09 11:55:00,282.09,282.54,282.08,282.31,4450.0,262.339,262.7575,262.3297,262.5436,4450.0
2019-09-09 12:00:00,282.66,282.77,282.66,282.76,300.0,262.8691,262.9714,262.8691,262.9621,300.0
2019-09-09 12:05:00,282.88,283.21,282.87,282.97,2300.0,263.0737,263.3806,263.0644,263.1574,2300.0
2019-09-09 12:10:00,283.08,283.83,283.01,283.73,3169.0,263.2597,263.9572,263.1946,263.8642,3169.0
2019-09-09 12:15:00,283.7,283.73,283.42,283.42,1200.0,263.8363,263.8642,263.5759,263.5759,1200.0
2019-09-09 12:20:00,283.42,283.42,283.42,283.42,0.0,263.5759,263.5759,263.5759,263.5759,0.0
2019-09-09 12:25:00,282.88,283.03,282.69,282.69,500.0,263.0737,263.2132,262.897,262.897,500.0
2019-09-09 12:30:00,282.53,282.53,282.35,282.37,700.0,262.7482,262.7482,262.5808,262.5994,700.0
2019-09-09 12:35:00,282.11,282.15,282.11,282.15,200.0,262.3576,262.3948,262.3576,262.3948,200.0
2019-09-09 12:40:00,282.13,282.44,282.13,282.44,1913.0,262.3762,262.6645,262.3762,262.6645,1913.0
2019-09-09 12:45:00,282.43,282.58,282.43,282.58,500.0,262.6552,262.7947,262.6552,262.7947,500.0
2019-09-09 12:50:00,282.52,282.52,282.24,282.32,1700.0,262.7389,262.7389,262.4785,262.5529,1700.0
2019-09-09 12:55:00,282.3,282.47,282.28,282.37,877.0,262.5343,262.6924,262.5157,262.5994,877.0
2019-09-09 13:00:00,282.25,282.77,282.24,282.77,1192.0,262.4878,262.9714,262.4785,262.9714,1192.0
2019-09-09 13:05:00,282.72,282.96,282.54,282.83,3463.0,262.9249,263.1481,262.7575,263.0272,3463.0
2019-09-09 13:10:00,282.84,282.91,282.6,282.75,1112.0,263.0365,263.1016,262.8133,262.9528,1112.0
2019-09-09 13:15:00,282.86,283.1,282.6,282.88,3187.0,263.0551,263.2783,262.8133,263.0737,3187.0
2019-09-09 13:20:00,282.86,282.86,282.74,282.74,200.0,263.0551,263.0551,262.9435,262.9435,200.0
2019-09-09 13:25:00,282.74,282.88,282.74,282.87,400.0,262.9435,263.0737,262.9435,263.0644,400.0
2019-09-09 13:30:00,282.89,282.98,282.79,282.98,1300.0,263.083,263.1667,262.99,263.1667,1300.0
2019-09-09 13:35:00,282.97,283.09,282.84,283.05,1241.0,263.1574,263.269,263.0365,263.2318,1241.0
2019-09-09 13:40:00,282.87,283.08,282.76,283.08,1000.0,263.0644,263.2597,262.9621,263.2597,1000.0
2019-09-09 13:45:00,283.15,283.15,283.15,283.15,100.0,263.3248,263.3248,263.3248,263.3248,100.0
2019-09-09 13:50:00,282.99,283.61,282.87,283.61,2100.0,263.176,263.7526,263.0644,263.7526,2100.0
2019-09-09 13:55:00,283.61,283.64,283.39,283.44,3786.0,263.7526,263.7805,263.548,263.5945,3786.0
2019-09-09 14:00:00,283.44,284.02,283.44,283.88,2400.0,263.5945,264.1338,263.5945,264.0037,2400.0
2019-09-09 14:05:00,283.75,284.14,283.75,283.89,3619.0,263.8828,264.2454,263.8828,264.013,3619.0
2019-09-09 14:10:00,283.73,284.22,283.72,284.17,3192.0,263.8642,264.3198,263.8549,264.2733,3192.0
2019-09-09 14:15:00,284.13,284.37,283.93,283.94,1630.0,264.2361,264.4593,264.0502,264.0595,1630.0
2019-09-09 14:20:00,284.05,284.3,283.93,284.16,1900.0,264.1617,264.3942,264.0502,264.264,1900.0
2019-09-09 14:25:00,284.13,284.21,283.99,283.99,2000.0,264.2361,264.3105,264.1059,264.1059,2000.0
2019-09-09 14:30:00,284.02,284.26,283.93,284.26,2400.0,264.1338,264.357,264.0502,264.357,2400.0
2019-09-09 14:35:00,284.21,284.88,284.12,284.88,2400.0,264.3105,264.9336,264.2268,264.9336,2400.0
2019-09-09 14:40:00,284.88,284.96,284.63,284.75,3400.0,264.9336,265.008,264.7011,264.8127,3400.0
2019-09-09 14:45:00,284.73,284.81,284.58,284.65,2100.0,264.7941,264.8685,264.6546,264.7197,2100.0
2019-09-09 14:50:00,284.52,284.57,284.34,284.51,2535.0,264.5988,264.6453,264.4314,264.5895,2535.0
2019-09-09 14:55:00,284.48,284.76,284.4,284.76,2373.0,264.5616,264.822,264.4872,264.822,2373.0
2019-09-09 15:00:00,284.76,285.82,284.57,285.79,3100.0,264.822,265.8078,264.6453,265.7799,3100.0
2019-09-09 15:05:00,285.79,285.98,285.68,285.96,3277.0,265.7799,265.9566,265.6776,265.938,3277.0
2019-09-09 15:10:00,285.66,285.95,285.66,285.89,1500.0,265.659,265.9287,265.659,265.8729,1500.0
2019-09-09 15:15:00,285.72,286.3,285.7,286.3,2300.0,265.7148,266.2542,265.6962,266.2542,2300.0
2019-09-09 15:20:00,286.37,286.39,286.1,286.31,1845.0,266.3193,266.3379,266.0682,266.2635,1845.0
2019-09-09 15:25:00,286.15,286.15,285.66,285.96,4519.0,266.1147,266.1147,265.659,265.938,4519.0
2019-09-09 15:30:00,285.96,286.21,285.54,286.21,4301.0,265.938,266.1705,265.5474,266.1705,4301.0
2019-09-09 15:35:00,286.21,286.22,286.01,286.22,3482.0,266.1705,266.1798,265.9845,266.1798,3482.0
2019-09-09 15:40:00,286.1,286.25,285.99,285.99,1600.0,266.0682,266.2077,265.9659,265.9659,1600.0
2019-09-09 15:45:00,285.91,286.15,285.8,285.97,4486.0,265.8915,266.1147,265.7892,265.9473,4486.0
2019-09-09 15:50:00,285.99,286.08,285.79,285.95,6289.0,265.9659,266.0496,265.7799,265.9287,6289.0
2019-09-09 15:55:00,285.9,286.18,285.73,285.89,19304.0,265.8822,266.1426,265.7241,265.8729,19304.0
2019-09-10 09:30:00,282.36,283.13,281.16,282.69,12830.0,262.5901,263.3062,261.4741,262.897,12830.0
2019-09-10 09:35:00,282.87,283.01,280.93,281.8,1200.0,263.0644,263.1946,261.2602,262.0693,1200.0
2019-09-10 09:40:00,281.6,282.36,280.56,282.36,1808.0,261.8833,262.5901,260.9161,262.5901,1808.0
2019-09-10 09:45:00,282.33,283.06,281.68,282.55,800.0,262.5622,263.2411,261.9577,262.7668,800.0
2019-09-10 09:50:00,282.96,283.78,282.96,283.75,1100.0,263.1481,263.9107,263.1481,263.8828,1100.0
2019-09-10 09:55:00,283.63,284.0,283.34,283.86,3415.0,263.7712,264.1152,263.5015,263.9851,3415.0
2019-09-10 10:00:00,284.1,284.49,283.9,283.91,700.0,264.2082,264.5709,264.0223,264.0316,700.0
2019-09-10 10:05:00,284.38,284.38,284.1,284.31,900.0,264.4686,264.4686,264.2082,264.4035,900.0
2019-09-10 10:10:00,284.22,284.22,283.33,283.49,1500.0,264.3198,264.3198,263.4922,263.641,1500.0
2019-09-10 10:15:00,283.61,283.79,282.5,282.5,1100.0,263.7526,263.92,262.7203,262.7203,1100.0
2019-09-10 10:20:00,283.06,283.12,282.61,283.03,2100.0,263.2411,263.2969,262.8226,263.2132,2100.0
2019-09-10 10:25:00,283.46,283.5,282.6,283.5,1400.0,263.6131,263.6503,262.8133,263.6503,1400.0
2019-09-10 10:30:00,283.7,284.22,283.7,284.22,400.0,263.8363,264.3198,263.8363,264.3198,400.0
2019-09-10 10:35:00,284.03,284.79,284.02,284.56,3269.0,264.1431,264.8499,264.1338,264.636,3269.0
2019-09-10 10:40:00,284.83,285.0,284.57,285.0,500.0,264.8871,265.0452,264.6453,265.0452,500.0
2019-09-10 10:45:00,285.23,285.5,284.95,285.5,675.0,265.2591,265.5102,264.9987,265.5102,675.0
2019-09-10 10:50:00,285.35,286.11,285.19,285.76,18088.0,265.3707,266.0775,265.2219,265.752,18088.0
2019-09-10 10:55:00,285.81,286.06,285.56,285.9,4082.0,265.7985,266.031,265.566,265.8822,4082.0
2019-09-10 11:00:00,285.73,285.99,285.51,285.88,2455.0,265.7241,265.9659,265.5195,265.8636,2455.0
2019-09-10 11:05:00,285.97,286.72,285.97,286.51,2800.0,265.9473,266.6448,265.9473,266.4495,2800.0
2019-09-10 11:10:00,286.54,286.64,286.02,286.02,17498.0,266.4774,266.5704,265.9938,265.9938,17498.0
2019-09-10 11:15:00,286.02,286.02,285.89,285.97,848.0,265.9938,265.9938,265.8729,265.9473,848.0
2019-09-10 11:20:00,286.05,286.49,285.97,285.97,2120.0,266.0217,266.4309,265.9473,265.9473,2120.0
2019-09-10 11:25:00,286.07,286.25,285.48,285.73,4533.0,266.0403,266.2077,265.4916,265.7241,4533.0
2019-09-10 11:30:00,285.73,285.91,285.55,285.91,1600.0,265.7241,265.8915,265.5567,265.8915,1600.0
2019-09-10 11:35:00,286.07,286.57,285.91,286.57,812.0,266.0403,266.5053,265.8915,266.5053,812.0
2019-09-10 11:40:00,286.57,286.57,286.52,286.53,300.0,266.5053,266.5053,266.4588,266.4681,300.0
2019-09-10 11:45:00,286.57,287.01,286.45,286.6,3325.0,266.5053,266.9145,266.3937,266.5332,3325.0
2019-09-10 11:50:00,286.89,287.78,286.87,287.53,1505.0,266.8029,267.6306,266.7843,267.3981,1505.0
2019-09-10 11:55:00,287.63,287.63,287.12,287.14,1205.0,267.4911,267.4911,267.0168,267.0354,1205.0
2019-09-10 12:00:00,287.38,287.39,286.56,286.92,6700.0,267.2586,267.2679,266.496,266.8308,6700.0
2019-09-10 12:05:00,287.63,287.66,287.62,287.63,400.0,267.4911,267.519,267.4818,267.4911,400.0
2019-09-10 12:10:00,287.71,288.48,287.67,288.47,1500.0,267.5655,268.2816,267.5283,268.2723,1500.0
2019-09-10 12:15:00,288.73,288.89,288.39,288.39,7000.0,268.5141,268.6629,268.1979,268.1979,7000.0
2019-09-10 12:20:00,288.41,288.58,288.26,288.47,3900.0,268.2165,268.3746,268.077,268.2723,3900.0
2019-09-10 12:25:00,288.57,288.58,288.15,288.47,8426.0,268.3653,268.3746,267.9747,268.2723,8426.0
2019-09-10 12:30:00,288.43,288.43,287.78,287.85,2277.0,268.2351,268.2351,267.6306,267.6957,2277.0
2019-09-10 12:35:00,287.74,288.26,287.73,288.18,4318.0,267.5934,268.077,267.5841,268.0026,4318.0
2019-09-10 12:40:00,287.96,288.03,287.53,287.73,7900.0,267.798,267.8631,267.3981,267.5841,7900.0
2019-09-10 12:45:00,287.51,287.77,287.15,287.25,5700.0,267.3795,267.6213,267.0447,267.1377,5700.0
2019-09-10 12:50:00,287.23,287.62,287.11,287.62,956.0,267.1191,267.4818,267.0075,267.4818,956.0
2019-09-10 12:55:00,287.61,287.77,287.56,287.76,500.0,267.4725,267.6213,267.426,267.612,500.0
2019-09-10 13:00:00,287.58,287.58,287.28,287.44,900.0,267.4446,267.4446,267.1656,267.3144,900.0
2019-09-10 13:05:00,287.16,287.2,287.02,287.16,800.0,267.054,267.0912,266.9238,267.054,800.0
2019-09-10 13:10:00,287.41,287.88,287.41,287.88,600.0,267.2865,267.7236,267.2865,267.7236,600.0
2019-09-10 13:15:00,287.98,287.98,287.61,287.67,700.0,267.8166,267.8166,267.4725,267.5283,700.0
2019-09-10 13:20:00,287.88,288.43,287.88,288.43,1586.0,267.7236,268.2351,267.7236,268.2351,1586.0
2019-09-10 13:25:00,288.53,288.53,288.25,288.34,800.0,268.3281,268.3281,268.0677,268.1514,800.0
2019-09-10 13:30:00,288.34,289.21,288.34,288.99,1257.0,268.1514,268.9605,268.1514,268.7559,1257.0
2019-09-10 13:35:00,288.97,289.1,288.86,288.86,900.0,268.7373,268.8582,268.635,268.635,900.0
2019-09-10 13:40:00,288.84,289.17,288.8,288.93,2017.0,268.6164,268.9233,268.5792,268.7001,2017.0
2019-09-10 13:45:00,288.81,289.17,288.8,288.95,640.0,268.5885,268.9233,268.5792,268.7187,640.0
2019-09-10 13:50:00,289.12,289.36,289.12,289.23,800.0,268.8768,269.1,268.8768,268.9791,800.0
2019-09-10 13:55:00,289.35,289.45,289.22,289.22,1200.0,269.0907,269.1837,268.9698,268.9698,1200.0
2019-09-10 14:00:00,289.23,289.23,289.03,289.08,800.0,268.9791,268.9791,268.7931,268.8396,800.0
2019-09-10 14:05:00,289.23,289.46,289.12,289.12,1743.0,268.9791,269.193,268.8768,268.8768,1743.0
2019-09-10 14:10:00,289.19,289.19,289.1,289.13,602.0,268.9419,268.9419,268.8582,268.8861,602.0
2019-09-10 14:15:00,288.97,289.1,288.91,289.1,1000.0,268.7373,268.8582,268.6815,268.8582,1000.0
2019-09-10 14:20:00,288.93,289.22,288.79,289.22,700.0,268.7001,268.9698,268.5699,268.9698,700.0
2019-09-10 14:25:00,289.31,289.63,289.31,289.53,1310.0,269.0535,269.3511,269.0535,269.2581,1310.0
2019-09-10 14:30:00,289.43,289.77,289.35,289.77,1760.0,269.1651,269.4813,269.0907,269.4813,1760.0
2019-09-10 14:35:00,289.78,289.83,289.68,289.68,600.0,269.4906,269.5371,269.3976,269.3976,600.0
2019-09-10 14:40:00,289.5,289.65,289.4,289.4,900.0,269.2302,269.3697,269.1372,269.1372,900.0
2019-09-10 14:45:00,289.52,289.55,289.29,289.55,3310.0,269.2488,269.2767,269.0349,269.2767,3310.0
2019-09-10 14:50:00,289.62,289.79,289.46,289.79,1400.0,269.3418,269.4999,269.193,269.4999,1400.0
2019-09-10 14:55:00,289.8,290.08,289.47,289.91,3800.0,269.5092,269.7695,269.2023,269.6115,3800.0
2019-09-10 15:00:00,289.96,290.47,289.94,290.21,2706.0,269.6579,270.1322,269.6393,269.8904,2706.0
2019-09-10 15:05:00,290.24,290.35,290.11,290.21,3239.0,269.9183,270.0206,269.7974,269.8904,3239.0
2019-09-10 15:10:00,290.21,290.57,290.12,290.38,2058.0,269.8904,270.2252,269.8067,270.0485,2058.0
2019-09-10 15:15:00,290.4,290.51,290.15,290.15,3502.0,270.0671,270.1694,269.8346,269.8346,3502.0
2019-09-10 15:20:00,290.12,290.12,289.92,290.12,1563.0,269.8067,269.8067,269.6208,269.8067,1563.0
2019-09-10 15:25:00,290.05,290.22,289.94,290.14,2300.0,269.7416,269.8997,269.6393,269.8253,2300.0
2019-09-10 15:30:00,290.08,290.31,290.06,290.31,2350.0,269.7695,269.9834,269.7509,269.9834,2350.0
2019-09-10 15:35:00,290.35,290.35,290.15,290.15,1400.0,270.0206,270.0206,269.8346,269.8346,1400.0
2019-09-10 15:40:00,290.16,290.48,290.09,290.47,2016.0,269.8439,270.1415,269.7788,270.1322,2016.0
2019-09-10 15:45:00,290.4,290.59,290.35,290.48,3500.0,270.0671,270.2438,270.0206,270.1415,3500.0
2019-09-10 15:50:00,290.47,290.91,290.29,290.8,9277.0,270.1322,270.5414,269.9648,270.4391,9277.0
2019-09-10 15:55:00,290.85,291.51,290.73,290.77,42301.0,270.4856,271.0994,270.374,270.4112,42301.0
2019-09-11 09:30:00,292.17,293.88,290.28,291.19,4865.0,271.7132,273.3035,269.9555,270.8018,4865.0
2019-09-11 09:35:00,291.71,293.98,290.7,293.38,4000.0,271.2854,273.3965,270.3461,272.8385,4000.0
2019-09-11 09:40:00,294.23,294.23,292.23,294.19,3704.0,273.629,273.629,271.769,273.5918,3704.0
2019-09-11 09:45:00,293.66,296.45,293.66,295.05,7159.0,273.0989,275.6935,273.0989,274.3916,7159.0
2019-09-11 09:50:00,296.03,297.52,295.38,295.5,2400.0,275.3029,276.6886,274.6985,274.8101,2400.0
2019-09-11 09:55:00,295.5,296.8,294.44,294.82,7242.0,274.8101,276.019,273.8243,274.1777,7242.0
2019-09-11 10:00:00,294.62,295.25,294.23,294.69,8553.0,273.9917,274.5776,273.629,274.0568,8553.0
2019-09-11 10:05:00,295.07,295.36,293.74,294.79,7309.0,274.4102,274.6799,273.1733,274.1498,7309.0
2019-09-11 10:10:00,294.36,295.19,293.65,293.86,2300.0,273.7499,274.5218,273.0896,273.2849,2300.0
2019-09-11 10:15:00,293.41,293.41,292.88,293.08,800.0,272.8664,272.8664,272.3735,272.5595,800.0
2019-09-11 10:20:00,292.92,293.63,292.82,293.39,2300.0,272.4107,273.071,272.3177,272.8478,2300.0
2019-09-11 10:25:00,293.15,293.38,292.63,292.92,1700.0,272.6246,272.8385,272.141,272.4107,1700.0
2019-09-11 10:30:00,293.21,293.41,292.76,293.41,3982.0,272.6804,272.8664,272.2619,272.8664,3982.0
2019-09-11 10:35:00,294.12,294.31,293.82,294.12,930.0,273.5267,273.7034,273.2477,273.5267,930.0
2019-09-11 10:40:00,294.17,294.18,293.5,293.84,2310.0,273.5732,273.5825,272.9501,273.2663,2310.0
2019-09-11 10:45:00,293.91,294.07,293.38,293.8,2923.0,273.3314,273.4802,272.8385,273.2291,2923.0
2019-09-11 10:50:00,293.83,294.09,293.39,293.65,3412.0,273.257,273.4988,272.8478,273.0896,3412.0
2019-09-11 10:55:00,293.65,293.85,293.24,293.35,7581.0,273.0896,273.2756,272.7083,272.8106,7581.0
2019-09-11 11:00:00,293.09,293.1,292.7,292.7,1500.0,272.5688,272.5781,272.2061,272.2061,1500.0
2019-09-11 11:05:00,292.5,292.61,292.32,292.37,2865.0,272.0201,272.1224,271.8527,271.8992,2865.0
2019-09-11 11:10:00,292.48,292.98,292.48,292.98,3700.0,272.0015,272.4665,272.0015,272.4665,3700.0
2019-09-11 11:15:00,292.94,292.94,292.41,292.41,1793.0,272.4293,272.4293,271.9364,271.9364,1793.0
2019-09-11 11:20:00,292.09,292.09,291.89,292.09,700.0,271.6388,271.6388,271.4528,271.6388,700.0
2019-09-11 11:25:00,291.9,291.92,291.32,291.7,3100.0,271.4621,271.4807,270.9227,271.2761,3100.0
2019-09-11 11:30:00,292.29,292.75,291.96,292.55,3387.0,271.8248,272.2526,271.5179,272.0666,3387.0
2019-09-11 11:35:00,292.55,292.79,292.42,292.56,1300.0,272.0666,272.2898,271.9457,272.0759,1300.0
2019-09-11 11:40:00,292.38,292.54,292.16,292.54,1545.0,271.9085,272.0573,271.7039,272.0573,1545.0
2019-09-11 11:45:00,292.38,292.38,291.96,291.96,600.0,271.9085,271.9085,271.5179,271.5179,600.0
2019-09-11 11:50:00,292.21,292.72,292.06,292.48,2472.0,271.7504,272.2247,271.6109,272.0015,2472.0
2019-09-11 11:55:00,292.48,292.92,292.42,292.43,1100.0,272.0015,272.4107,271.9457,271.955,1100.0
2019-09-11 12:00:00,292.62,293.01,292.53,292.72,2700.0,272.1317,272.4944,272.048,272.2247,2700.0
2019-09-11 12:05:00,292.79,292.79,292.42,292.44,1000.0,272.2898,272.2898,271.9457,271.9643,1000.0
2019-09-11 12:10:00,292.58,292.59,292.21,292.22,917.0,272.0945,272.1038,271.7504,271.7597,917.0
2019-09-11 12:15:00,292.22,292.22,291.86,291.89,1400.0,271.7597,271.7597,271.4249,271.4528,1400.0
2019-09-11 12:20:00,292.01,292.29,291.9,292.01,800.0,271.5644,271.8248,271.4621,271.5644,800.0
2019-09-11 12:25:00,292.0,292.28,291.81,292.28,1400.0,271.5551,271.8155,271.3784,271.8155,1400.0
2019-09-11 12:30:00,292.39,292.55,292.17,292.55,1000.0,271.9178,272.0666,271.7132,272.0666,1000.0
2019-09-11 12:35:00,292.65,292.92,292.58,292.58,1300.0,272.1596,272.4107,272.0945,272.0945,1300.0
2019-09-11 12:40:00,292.75,293.06,292.74,292.94,786.0,272.2526,272.5409,272.2433,272.4293,786.0
2019-09-11 12:45:00,292.94,293.0,292.64,292.85,1200.0,272.4293,272.4851,272.1503,272.3456,1200.0
2019-09-11 12:50:00,292.85,293.34,292.84,293.34,1200.0,272.3456,272.8013,272.3363,272.8013,1200.0
2019-09-11 12:55:00,293.35,293.47,292.95,293.07,2117.0,272.8106,272.9222,272.4386,272.5502,2117.0
2019-09-11 13:00:00,293.15,293.26,293.0,293.04,1100.0,272.6246,272.7269,272.4851,272.5223,1100.0
2019-09-11 13:05:00,293.01,293.02,292.95,292.95,400.0,272.4944,272.5037,272.4386,272.4386,400.0
2019-09-11 13:10:00,292.94,293.39,292.91,293.14,2200.0,272.4293,272.8478,272.4014,272.6153,2200.0
2019-09-11 13:15:00,292.92,293.4,292.74,293.4,640.0,272.4107,272.8571,272.2433,272.8571,640.0
2019-09-11 13:20:00,293.16,293.65,293.16,293.65,1100.0,272.6339,273.0896,272.6339,273.0896,1100.0
2019-09-11 13:25:00,293.48,293.67,293.41,293.57,700.0,272.9315,273.1082,272.8664,273.0152,700.0
2019-09-11 13:30:00,293.46,293.64,293.46,293.64,900.0,272.9129,273.0803,272.9129,273.0803,900.0
2019-09-11 13:35:00,293.5,294.26,293.49,294.26,1300.0,272.9501,273.6569,272.9408,273.6569,1300.0
2019-09-11 13:40:00,294.53,295.12,294.53,294.59,1700.0,273.908,274.4567,273.908,273.9638,1700.0
2019-09-11 13:45:00,294.48,294.48,294.04,294.41,900.0,273.8615,273.8615,273.4523,273.7964,900.0
2019-09-11 13:50:00,294.59,294.59,294.36,294.36,1130.0,273.9638,273.9638,273.7499,273.7499,1130.0
2019-09-11 13:55:00,294.32,294.41,294.06,294.06,2300.0,273.7127,273.7964,273.4709,273.4709,2300.0
2019-09-11 14:00:00,294.3,294.39,294.08,294.14,1700.0,273.6941,273.7778,273.4895,273.5453,1700.0
2019-09-11 14:05:00,294.31,294.4,294.31,294.32,1000.0,273.7034,273.7871,273.7034,273.7127,1000.0
2019-09-11 14:10:00,294.21,294.21,293.73,293.73,1400.0,273.6104,273.6104,273.164,273.164,1400.0
2019-09-11 14:15:00,293.7,293.74,293.45,293.74,1200.0,273.1361,273.1733,272.9036,273.1733,1200.0
2019-09-11 14:20:00,293.89,294.0,293.89,293.94,1100.0,273.3128,273.4151,273.3128,273.3593,1100.0
2019-09-11 14:25:00,293.99,294.38,293.79,293.81,4226.0,273.4058,273.7685,273.2198,273.2384,4226.0
2019-09-11 14:30:00,294.09,294.59,294.08,294.53,1100.0,273.4988,273.9638,273.4895,273.908,1100.0
2019-09-11 14:35:00,294.6,294.61,294.33,294.54,1100.0,273.9731,273.9824,273.722,273.9173,1100.0
2019-09-11 14:40:00,294.56,294.56,293.46,293.94,2122.0,273.9359,273.9359,272.9129,273.3593,2122.0
2019-09-11 14:45:00,294.02,294.11,293.8,293.81,816.0,273.4337,273.5174,273.2291,273.2384,816.0
2019-09-11 14:50:00,294.17,294.17,293.66,293.66,860.0,273.5732,273.5732,273.0989,273.0989,860.0
2019-09-11 14:55:00,293.64,293.75,293.54,293.7,1200.0,273.0803,273.1826,272.9873,273.1361,1200.0
2019-09-11 15:00:00,293.72,293.81,293.68,293.81,500.0,273.1547,273.2384,273.1175,273.2384,500.0
2019-09-11 15:05:00,293.84,294.25,293.79,294.13,2499.0,273.2663,273.6476,273.2198,273.536,2499.0
2019-09-11 15:10:00,294.25,294.51,294.17,294.51,1300.0,273.6476,273.8894,273.5732,273.8894,1300.0
2019-09-11 15:15:00,294.44,294.57,294.22,294.37,2658.0,273.8243,273.9452,273.6197,273.7592,2658.0
2019-09-11 15:20:00,294.51,294.65,294.51,294.65,500.0,273.8894,274.0196,273.8894,274.0196,500.0
2019-09-11 15:25:00,294.73,294.74,294.55,294.66,2301.0,274.094,274.1033,273.9266,274.0289,2301.0
2019-09-11 15:30:00,294.75,294.83,294.47,294.53,3000.0,274.1126,274.187,273.8522,273.908,3000.0
2019-09-11 15:35:00,294.5,294.53,294.26,294.31,2500.0,273.8801,273.908,273.6569,273.7034,2500.0
2019-09-11 15:40:00,294.38,294.38,294.14,294.18,1700.0,273.7685,273.7685,273.5453,273.5825,1700.0
2019-09-11 15:45:00,294.2,294.43,294.06,294.42,3320.0,273.6011,273.815,273.4709,273.8057,3320.0
2019-09-11 15:50:00,294.56,294.91,294.42,294.81,3600.0,273.9359,274.2614,273.8057,274.1684,3600.0
2019-09-11 15:55:00,294.88,295.02,294.61,294.99,13153.0,274.2335,274.3637,273.9824,274.3358,13153.0
2019-09-12 09:30:00,294.93,294.93,293.8,294.46,2388.0,274.28,274.28,273.2291,273.8429,2388.0
2019-09-12 09:35:00,293.49,293.54,293.3,293.49,994.0,272.9408,272.9873,272.7641,272.9408,994.0
2019-09-12 09:40:00,293.98,294.11,293.97,294.11,400.0,273.3965,273.5174,273.3872,273.5174,400.0
2019-09-12 09:45:00,293.43,293.63,292.58,292.58,1000.0,272.885,273.071,272.0945,272.0945,1000.0
2019-09-12 09:50:00,292.57,293.3,292.31,293.29,1600.0,272.0852,272.7641,271.8434,272.7548,1600.0
2019-09-12 09:55:00,293.26,293.26,293.26,293.26,100.0,272.7269,272.7269,272.7269,272.7269,100.0
2019-09-12 10:00:00,293.5,293.5,292.81,293.41,1625.0,272.9501,272.9501,272.3084,272.8664,1625.0
2019-09-12 10:05:00,293.7,294.52,293.31,293.87,800.0,273.1361,273.8987,272.7734,273.2942,800.0
2019-09-12 10:10:00,294.23,296.0,294.23,294.87,19465.0,273.629,275.275,273.629,274.2242,19465.0
2019-09-12 10:15:00,294.64,294.94,294.46,294.56,3710.0,274.0103,274.2893,273.8429,273.9359,3710.0
2019-09-12 10:20:00,293.7,294.58,293.7,293.8,905.0,273.1361,273.9545,273.1361,273.2291,905.0
2019-09-12 10:25:00,294.0,294.0,293.77,293.77,300.0,273.4151,273.4151,273.2012,273.2012,300.0
2019-09-12 10:30:00,293.42,293.42,293.42,293.42,100.0,272.8757,272.8757,272.8757,272.8757,100.0
2019-09-12 10:35:00,293.45,293.45,293.21,293.43,400.0,272.9036,272.9036,272.6804,272.885,400.0
2019-09-12 10:40:00,293.84,293.84,293.29,293.5,775.0,273.2663,273.2663,272.7548,272.9501,775.0
2019-09-12 10:45:00,293.96,294.25,293.62,294.11,2300.0,273.3779,273.6476,273.0617,273.5174,2300.0
2019-09-12 10:50:00,294.25,294.25,292.32,292.32,3400.0,273.6476,273.6476,271.8527,271.8527,3400.0
2019-09-12 10:55:00,292.66,293.21,292.55,292.55,1400.0,272.1689,272.6804,272.0666,272.0666,1400.0
2019-09-12 11:00:00,291.97,292.23,291.57,292.07,1800.0,271.5272,271.769,271.1552,271.6202,1800.0
2019-09-12 11:05:00,292.07,292.34,291.83,292.12,2100.0,271.6202,271.8713,271.397,271.6667,2100.0
2019-09-12 11:10:00,292.23,292.38,292.17,292.17,600.0,271.769,271.9085,271.7132,271.7132,600.0
2019-09-12 11:15:00,292.18,292.32,291.85,291.85,4810.0,271.7225,271.8527,271.4156,271.4156,4810.0
2019-09-12 11:20:00,291.8,292.23,291.8,292.03,1400.0,271.3691,271.769,271.3691,271.583,1400.0
2019-09-12 11:25:00,292.04,292.28,291.86,292.09,2350.0,271.5923,271.8155,271.4249,271.6388,2350.0
2019-09-12 11:30:00,291.94,292.12,291.94,292.11,500.0,271.4993,271.6667,271.4993,271.6574,500.0
2019-09-12 11:35:00,291.9,292.0,291.52,291.88,3600.0,271.4621,271.5551,271.1087,271.4435,3600.0
2019-09-12 11:40:00,291.88,292.19,291.67,292.1,4000.0,271.4435,271.7318,271.2482,271.6481,4000.0
2019-09-12 11:45:00,292.11,292.22,292.01,292.22,1852.0,271.6574,271.7597,271.5644,271.7597,1852.0
2019-09-12 11:50:00,291.97,292.03,291.69,291.69,1000.0,271.5272,271.583,271.2668,271.2668,1000.0
2019-09-12 11:55:00,291.86,292.26,291.77,291.91,18186.0,271.4249,271.7969,271.3412,271.4714,18186.0
2019-09-12 12:00:00,291.99,291.99,291.67,291.68,2415.0,271.5458,271.5458,271.2482,271.2575,2415.0
2019-09-12 12:05:00,291.38,291.48,291.11,291.48,2747.0,270.9785,271.0715,270.7274,271.0715,2747.0
2019-09-12 12:10:00,291.49,291.92,291.47,291.82,2400.0,271.0808,271.4807,271.0622,271.3877,2400.0
2019-09-12 12:15:00,291.7,291.8,291.7,291.8,300.0,271.2761,271.3691,271.2761,271.3691,300.0
2019-09-12 12:20:00,291.87,292.14,291.86,292.14,1100.0,271.4342,271.6853,271.4249,271.6853,1100.0
2019-09-12 12:25:00,292.2,292.22,292.03,292.11,1800.0,271.7411,271.7597,271.583,271.6574,1800.0
2019-09-12 12:30:00,292.15,292.29,292.15,292.15,2022.0,271.6946,271.8248,271.6946,271.6946,2022.0
2019-09-12 12:35:00,292.16,292.16,292.05,292.15,300.0,271.7039,271.7039,271.6016,271.6946,300.0
2019-09-12 12:40:00,292.05,292.12,291.96,292.12,801.0,271.6016,271.6667,271.5179,271.6667,801.0
2019-09-12 12:45:00,292.19,292.19,291.98,291.98,400.0,271.7318,271.7318,271.5365,271.5365,400.0
2019-09-12 12:50:00,292.19,292.32,292.19,292.27,500.0,271.7318,271.8527,271.7318,271.8062,500.0
2019-09-12 12:55:00,292.23,292.38,292.12,292.16,1100.0,271.769,271.9085,271.6667,271.7039,1100.0
2019-09-12 13:00:00,292.32,292.76,292.32,292.6,1600.0,271.8527,272.2619,271.8527,272.1131,1600.0
2019-09-12 13:05:00,292.79,292.85,292.35,292.35,2003.0,272.2898,272.3456,271.8806,271.8806,2003.0
2019-09-12 13:10:00,292.18,292.37,292.18,292.37,648.0,271.7225,271.8992,271.7225,271.8992,648.0
2019-09-12 13:15:00,292.18,292.18,292.04,292.04,200.0,271.7225,271.7225,271.5923,271.5923,200.0
2019-09-12 13:20:00,292.02,292.06,291.78,291.78,1900.0,271.5737,271.6109,271.3505,271.3505,1900.0
2019-09-12 13:25:00,291.8,292.04,291.66,292.04,500.0,271.3691,271.5923,271.2389,271.5923,500.0
2019-09-12 13:30:00,292.07,292.09,292.07,292.08,600.0,271.6202,271.6388,271.6202,271.6295,600.0
2019-09-12 13:35:00,292.15,292.15,291.46,291.65,1100.0,271.6946,271.6946,271.0529,271.2296,1100.0
2019-09-12 13:40:00,291.63,292.3,291.62,292.3,1684.0,271.211,271.8341,271.2017,271.8341,1684.0
2019-09-12 13:45:00,292.19,292.73,292.18,292.6,900.0,271.7318,272.234,271.7225,272.1131,900.0
2019-09-12 13:50:00,292.68,292.68,292.24,292.25,804.0,272.1875,272.1875,271.7783,271.7876,804.0
2019-09-12 13:55:00,292.39,292.39,292.22,292.22,625.0,271.9178,271.9178,271.7597,271.7597,625.0
2019-09-12 14:00:00,292.19,292.19,291.99,292.02,1500.0,271.7318,271.7318,271.5458,271.5737,1500.0
2019-09-12 14:05:00,292.0,292.06,291.41,291.87,1400.0,271.5551,271.6109,271.0064,271.4342,1400.0
2019-09-12 14:10:00,291.83,292.07,291.83,291.88,600.0,271.397,271.6202,271.397,271.4435,600.0
2019-09-12 14:15:00,291.75,292.05,291.75,291.9,1489.0,271.3226,271.6016,271.3226,271.4621,1489.0
2019-09-12 14:20:00,291.76,291.78,291.55,291.78,1000.0,271.3319,271.3505,271.1366,271.3505,1000.0
2019-09-12 14:25:00,291.68,291.82,291.5,291.82,2186.0,271.2575,271.3877,271.0901,271.3877,2186.0
2019-09-12 14:30:00,291.69,292.68,291.69,292.54,3949.0,271.2668,272.1875,271.2668,272.0573,3949.0
2019-09-12 14:35:00,292.54,292.85,292.54,292.8,1203.0,272.0573,272.3456,272.0573,272.2991,1203.0
2019-09-12 14:40:00,293.02,293.52,293.02,293.29,1500.0,272.5037,272.9687,272.5037,272.7548,1500.0
2019-09-12 14:45:00,293.14,293.15,293.14,293.15,300.0,272.6153,272.6246,272.6153,272.6246,300.0
2019-09-12 14:50:00,293.22,293.27,293.21,293.27,200.0,272.6897,272.7362,272.6804,272.7362,200.0
2019-09-12 14:55:00,293.08,293.16,293.0,293.16,1000.0,272.5595,272.6339,272.4851,272.6339,1000.0
2019-09-12 15:00:00,293.13,293.14,292.79,292.79,1400.0,272.606,272.6153,272.2898,272.2898,1400.0
2019-09-12 15:05:00,292.75,292.93,292.75,292.92,600.0,272.2526,272.42,272.2526,272.4107,600.0
2019-09-12 15:10:00,292.79,292.79,292.56,292.56,600.0,272.2898,272.2898,272.0759,272.0759,600.0
2019-09-12 15:15:00,292.72,292.72,292.34,292.34,901.0,272.2247,272.2247,271.8713,271.8713,901.0
2019-09-12 15:20:00,292.49,292.93,292.49,292.93,3500.0,272.0108,272.42,272.0108,272.42,3500.0
2019-09-12 15:25:00,293.01,293.23,293.01,293.04,400.0,272.4944,272.699,272.4944,272.5223,400.0
2019-09-12 15:30:00,293.16,293.16,293.05,293.05,900.0,272.6339,272.6339,272.5316,272.5316,900.0
2019-09-12 15:35:00,293.1,293.23,293.09,293.2,1400.0,272.5781,272.699,272.5688,272.6711,1400.0
2019-09-12 15:40:00,293.05,293.27,293.04,293.27,2300.0,272.5316,272.7362,272.5223,272.7362,2300.0
2019-09-12 15:45:00,293.31,293.65,293.21,293.63,10003.0,272.7734,273.0896,272.6804,273.071,10003.0
2019-09-12 15:50:00,293.65,293.91,293.61,293.77,7748.0,273.0896,273.3314,273.0524,273.2012,7748.0
2019-09-12 15:55:00,293.69,293.76,293.37,293.64,11945.0,273.1268,273.1919,272.8292,273.0803,11945.0
2019-09-13 09:30:00,294.41,296.46,294.41,296.46,2878.0,273.7964,275.7028,273.7964,275.7028,2878.0
2019-09-13 09:35:00,296.67,296.95,296.18,296.18,900.0,275.8981,276.1585,275.4424,275.4424,900.0
2019-09-13 09:40:00,296.49,296.49,295.49,296.02,975.0,275.7307,275.7307,274.8008,275.2936,975.0
2019-09-13 09:45:00,295.62,296.42,294.71,296.16,3344.0,274.9217,275.6656,274.0754,275.4238,3344.0
2019-09-13 09:50:00,296.3,296.35,295.95,296.25,2050.0,275.554,275.6005,275.2285,275.5075,2050.0
2019-09-13 09:55:00,296.17,296.17,295.42,295.87,4506.0,275.4331,275.4331,274.7357,275.1542,4506.0
2019-09-13 10:00:00,295.99,296.48,295.99,296.12,1985.0,275.2657,275.7214,275.2657,275.3866,1985.0
2019-09-13 10:05:00,296.27,296.31,295.73,295.85,1628.0,275.5261,275.5633,275.024,275.1356,1628.0
2019-09-13 10:10:00,296.37,296.55,295.76,295.79,1105.0,275.6191,275.7865,275.0519,275.0798,1105.0
2019-09-13 10:15:00,295.97,296.58,295.97,296.34,807.0,275.2471,275.8144,275.2471,275.5912,807.0
2019-09-13 10:20:00,296.26,296.68,296.25,296.54,1300.0,275.5168,275.9074,275.5075,275.7772,1300.0
2019-09-13 10:25:00,296.39,297.0,296.39,296.61,1700.0,275.6377,276.205,275.6377,275.8423,1700.0
2019-09-13 10:30:00,296.69,296.81,296.59,296.59,2265.0,275.9167,276.0283,275.8237,275.8237,2265.0
2019-09-13 10:35:00,296.62,297.05,296.5,296.5,6193.0,275.8516,276.2515,275.74,275.74,6193.0
2019-09-13 10:40:00,296.59,296.65,296.54,296.58,1214.0,275.8237,275.8795,275.7772,275.8144,1214.0
2019-09-13 10:45:00,296.76,296.91,296.67,296.67,900.0,275.9818,276.1213,275.8981,275.8981,900.0
2019-09-13 10:50:00,297.02,297.02,296.76,296.76,400.0,276.2236,276.2236,275.9818,275.9818,400.0
2019-09-13 10:55:00,296.83,296.84,296.68,296.71,1100.0,276.0469,276.0562,275.9074,275.9353,1100.0
2019-09-13 11:00:00,296.73,297.04,296.54,296.79,1700.0,275.9539,276.2422,275.7772,276.0097,1700.0
2019-09-13 11:05:00,296.72,296.99,296.7,296.7,700.0,275.9446,276.1957,275.926,275.926,700.0
2019-09-13 11:10:00,296.97,296.98,296.86,296.98,400.0,276.1771,276.1864,276.0748,276.1864,400.0
2019-09-13 11:15:00,296.81,297.07,296.72,297.02,1758.0,276.0283,276.2701,275.9446,276.2236,1758.0
2019-09-13 11:20:00,297.14,297.18,297.01,297.01,400.0,276.3352,276.3724,276.2143,276.2143,400.0
2019-09-13 11:25:00,297.19,297.19,296.81,296.97,2161.0,276.3817,276.3817,276.0283,276.1771,2161.0
2019-09-13 11:30:00,297.07,297.07,296.93,297.07,511.0,276.2701,276.2701,276.1399,276.2701,511.0
2019-09-13 11:35:00,296.94,297.12,296.93,297.12,1000.0,276.1492,276.3166,276.1399,276.3166,1000.0
2019-09-13 11:40:00,297.02,297.37,297.01,297.29,3061.0,276.2236,276.5491,276.2143,276.4747,3061.0
2019-09-13 11:45:00,297.33,297.75,297.33,297.66,1958.0,276.5119,276.9025,276.5119,276.8188,1958.0
2019-09-13 11:50:00,297.67,297.86,297.63,297.73,1400.0,276.8281,277.0048,276.7909,276.8839,1400.0
2019-09-13 11:55:00,297.85,297.85,297.48,297.49,1600.0,276.9955,276.9955,276.6514,276.6607,1600.0
2019-09-13 12:00:00,297.59,297.75,297.49,297.75,2963.0,276.7537,276.9025,276.6607,276.9025,2963.0
2019-09-13 12:05:00,297.74,297.74,297.59,297.6,1100.0,276.8932,276.8932,276.7537,276.763,1100.0
2019-09-13 12:10:00,297.63,297.63,297.49,297.61,1466.0,276.7909,276.7909,276.6607,276.7723,1466.0
2019-09-13 12:15:00,297.63,297.78,297.63,297.69,1018.0,276.7909,276.9304,276.7909,276.8467,1018.0
2019-09-13 12:20:00,297.77,297.99,297.6,297.93,3547.0,276.9211,277.1257,276.763,277.0699,3547.0
2019-09-13 12:25:00,298.04,298.07,297.92,298.03,1912.0,277.1722,277.2001,277.0606,277.1629,1912.0
2019-09-13 12:30:00,298.17,298.48,298.14,298.28,29700.0,277.2931,277.5814,277.2652,277.3954,29700.0
2019-09-13 12:35:00,298.4,298.4,298.14,298.31,1400.0,277.507,277.507,277.2652,277.4233,1400.0
2019-09-13 12:40:00,298.28,298.37,297.8,297.8,2120.0,277.3954,277.4791,276.949,276.949,2120.0
2019-09-13 12:45:00,297.43,297.43,297.1,297.36,2121.0,276.6049,276.6049,276.298,276.5398,2121.0
2019-09-13 12:50:00,297.3,297.31,296.84,297.01,7485.0,276.484,276.4933,276.0562,276.2143,7485.0
2019-09-13 12:55:00,296.99,297.04,296.52,296.63,5717.0,276.1957,276.2422,275.7586,275.8609,5717.0
2019-09-13 13:00:00,296.67,296.75,296.3,296.33,2118.0,275.8981,275.9725,275.554,275.5819,2118.0
2019-09-13 13:05:00,296.53,296.73,296.48,296.53,1100.0,275.7679,275.9539,275.7214,275.7679,1100.0
2019-09-13 13:10:00,296.55,296.55,296.11,296.33,1500.0,275.7865,275.7865,275.3773,275.5819,1500.0
2019-09-13 13:15:00,296.36,296.4,296.31,296.31,915.0,275.6098,275.647,275.5633,275.5633,915.0
2019-09-13 13:20:00,296.38,296.48,296.26,296.46,926.0,275.6284,275.7214,275.5168,275.7028,926.0
2019-09-13 13:25:00,296.38,296.72,296.36,296.63,2095.0,275.6284,275.9446,275.6098,275.8609,2095.0
2019-09-13 13:30:00,296.79,296.83,296.54,296.56,1350.0,276.0097,276.0469,275.7772,275.7958,1350.0
2019-09-13 13:35:00,296.56,296.58,296.39,296.39,400.0,275.7958,275.8144,275.6377,275.6377,400.0
2019-09-13 13:40:00,296.59,296.59,295.78,295.78,1637.0,275.8237,275.8237,275.0705,275.0705,1637.0
2019-09-13 13:45:00,295.79,295.99,295.64,295.99,1398.0,275.0798,275.2657,274.9403,275.2657,1398.0
2019-09-13 13:50:00,296.11,296.21,296.06,296.17,700.0,275.3773,275.4703,275.3308,275.4331,700.0
2019-09-13 13:55:00,296.17,296.25,295.97,295.98,1193.0,275.4331,275.5075,275.2471,275.2564,1193.0
2019-09-13 14:00:00,296.05,296.17,295.87,296.06,1921.0,275.3215,275.4331,275.1542,275.3308,1921.0
2019-09-13 14:05:00,296.17,296.17,295.89,295.89,600.0,275.4331,275.4331,275.1728,275.1728,600.0
2019-09-13 14:10:00,296.1,296.1,295.77,295.77,900.0,275.368,275.368,275.0612,275.0612,900.0
2019-09-13 14:15:00,295.81,295.98,295.54,295.7,2000.0,275.0984,275.2564,274.8473,274.9961,2000.0
2019-09-13 14:20:00,295.7,295.74,295.36,295.56,1600.0,274.9961,275.0333,274.6799,274.8659,1600.0
2019-09-13 14:25:00,295.56,295.56,295.15,295.27,4109.0,274.8659,274.8659,274.4846,274.5962,4109.0
2019-09-13 14:30:00,294.99,295.35,294.83,295.28,3400.0,274.3358,274.6706,274.187,274.6055,3400.0
2019-09-13 14:35:00,295.21,295.32,295.19,295.31,3700.0,274.5404,274.6427,274.5218,274.6334,3700.0
2019-09-13 14:40:00,295.28,295.52,295.27,295.45,1468.0,274.6055,274.8287,274.5962,274.7636,1468.0
2019-09-13 14:45:00,295.52,295.89,295.52,295.88,2020.0,274.8287,275.1728,274.8287,275.1635,2020.0
2019-09-13 14:50:00,295.92,295.96,295.64,295.65,1200.0,275.2006,275.2378,274.9403,274.9496,1200.0
2019-09-13 14:55:00,295.88,295.88,295.06,295.06,1800.0,275.1635,275.1635,274.4009,274.4009,1800.0
2019-09-13 15:00:00,295.14,295.35,294.83,295.26,4552.0,274.4753,274.6706,274.187,274.5869,4552.0
2019-09-13 15:05:00,295.35,295.65,294.97,295.46,5392.0,274.6706,274.9496,274.3172,274.7729,5392.0
2019-09-13 15:10:00,295.5,295.62,295.44,295.44,571.0,274.8101,274.9217,274.7543,274.7543,571.0
2019-09-13 15:15:00,295.33,295.34,295.13,295.13,1200.0,274.652,274.6613,274.466,274.466,1200.0
2019-09-13 15:20:00,295.02,295.05,294.85,295.05,700.0,274.3637,274.3916,274.2056,274.3916,700.0
2019-09-13 15:25:00,295.06,295.07,294.84,294.88,900.0,274.4009,274.4102,274.1963,274.2335,900.0
2019-09-13 15:30:00,295.06,295.52,295.06,295.52,2400.0,274.4009,274.8287,274.4009,274.8287,2400.0
2019-09-13 15:35:00,295.64,295.66,295.32,295.32,1671.0,274.9403,274.9589,274.6427,274.6427,1671.0
2019-09-13 15:40:00,295.27,295.54,295.1,295.5,2201.0,274.5962,274.8473,274.4381,274.8101,2201.0
2019-09-13 15:45:00,295.51,295.62,295.35,295.39,2892.0,274.8194,274.9217,274.6706,274.7078,2892.0
2019-09-13 15:50:00,295.56,295.81,295.32,295.71,3701.0,274.8659,275.0984,274.6427,275.0054,3701.0
2019-09-13 15:55:00,295.81,295.81,295.38,295.53,14640.0,275.0984,275.0984,274.6985,274.838,14640.0
2019-09-16 09:30:00,294.73,294.73,292.79,293.31,13188.0,274.094,274.094,272.2898,272.7734,13188.0
2019-09-16 09:35:00,292.46,292.67,292.46,292.67,200.0,271.9829,272.1782,271.9829,272.1782,200.0
2019-09-16 09:40:00,292.67,293.04,292.51,293.04,600.0,272.1782,272.5223,272.0294,272.5223,600.0
2019-09-16 09:45:00,293.43,294.08,293.42,293.84,2500.0,272.885,273.4895,272.8757,273.2663,2500.0
2019-09-16 09:50:00,293.85,294.51,293.84,294.27,1400.0,273.2756,273.8894,273.2663,273.6662,1400.0
2019-09-16 09:55:00,294.48,294.49,294.06,294.4,1745.0,273.8615,273.8708,273.4709,273.7871,1745.0
2019-09-16 10:00:00,294.0,294.52,293.58,294.0,6143.0,273.4151,273.8987,273.0245,273.4151,6143.0
2019-09-16 10:05:00,294.09,294.37,293.97,294.11,2000.0,273.4988,273.7592,273.3872,273.5174,2000.0
2019-09-16 10:10:00,294.17,294.51,294.11,294.11,1900.0,273.5732,273.8894,273.5174,273.5174,1900.0
2019-09-16 10:15:00,294.35,294.43,294.12,294.38,3309.0,273.7406,273.815,273.5267,273.7685,3309.0
2019-09-16 10:20:00,294.61,294.87,294.53,294.53,1002.0,273.9824,274.2242,273.908,273.908,1002.0
2019-09-16 10:25:00,294.61,294.67,294.27,294.66,2990.0,273.9824,274.0382,273.6662,274.0289,2990.0
2019-09-16 10:30:00,294.74,294.8,294.7,294.76,1000.0,274.1033,274.1591,274.0661,274.1219,1000.0
2019-09-16 10:35:00,294.66,295.07,294.66,295.06,1500.0,274.0289,274.4102,274.0289,274.4009,1500.0
2019-09-16 10:40:00,295.16,295.33,294.74,294.9,2341.0,274.4939,274.652,274.1033,274.2521,2341.0
2019-09-16 10:45:00,295.02,295.62,294.96,295.62,2500.0,274.3637,274.9217,274.3079,274.9217,2500.0
2019-09-16 10:50:00,295.63,296.55,295.63,296.33,1800.0,274.931,275.7865,274.931,275.5819,1800.0
2019-09-16 10:55:00,296.17,296.31,296.04,296.04,1100.0,275.4331,275.5633,275.3122,275.3122,1100.0
2019-09-16 11:00:00,296.09,296.21,295.95,296.21,800.0,275.3587,275.4703,275.2285,275.4703,800.0
2019-09-16 11:05:00,296.35,296.35,296.35,296.35,200.0,275.6005,275.6005,275.6005,275.6005,200.0
2019-09-16 11:10:00,296.71,297.5,296.71,297.21,2010.0,275.9353,276.67,275.9353,276.4003,2010.0
2019-09-16 11:15:00,296.98,297.28,296.85,296.85,805.0,276.1864,276.4654,276.0655,276.0655,805.0
2019-09-16 11:20:00,296.9,296.92,296.9,296.92,200.0,276.112,276.1306,276.112,276.1306,200.0
2019-09-16 11:25:00,296.78,297.07,296.46,296.46,1244.0,276.0004,276.2701,275.7028,275.7028,1244.0
2019-09-16 11:30:00,296.28,296.28,295.95,295.96,900.0,275.5354,275.5354,275.2285,275.2378,900.0
2019-09-16 11:35:00,296.0,296.27,296.0,296.27,700.0,275.275,275.5261,275.275,275.5261,700.0
2019-09-16 11:40:00,295.7,295.7,295.2,295.2,798.0,274.9961,274.9961,274.5311,274.5311,798.0
2019-09-16 11:45:00,295.5,295.5,295.01,295.01,500.0,274.8101,274.8101,274.3544,274.3544,500.0
2019-09-16 11:50:00,294.85,294.95,294.85,294.88,900.0,274.2056,274.2986,274.2056,274.2335,900.0
2019-09-16 11:55:00,294.74,294.75,293.82,293.82,3600.0,274.1033,274.1126,273.2477,273.2477,3600.0
2019-09-16 12:00:00,293.94,293.95,293.94,293.94,100.0,273.3593,273.3686,273.3593,273.3593,100.0
2019-09-16 12:05:00,294.13,294.15,293.78,293.78,900.0,273.536,273.5546,273.2105,273.2105,900.0
2019-09-16 12:10:00,293.85,294.4,293.85,294.4,900.0,273.2756,273.7871,273.2756,273.7871,900.0
2019-09-16 12:15:00,294.32,294.32,294.14,294.32,400.0,273.7127,273.7127,273.5453,273.7127,400.0
2019-09-16 12:20:00,293.91,293.95,293.89,293.95,510.0,273.3314,273.3686,273.3128,273.3686,510.0
2019-09-16 12:25:00,294.01,294.01,293.69,293.69,500.0,273.4244,273.4244,273.1268,273.1268,500.0
2019-09-16 12:30:00,293.96,294.12,293.85,293.96,1600.0,273.3779,273.5267,273.2756,273.3779,1600.0
2019-09-16 12:35:00,293.99,293.99,293.82,293.82,300.0,273.4058,273.4058,273.2477,273.2477,300.0
2019-09-16 12:40:00,293.64,293.64,293.49,293.49,623.0,273.0803,273.0803,272.9408,272.9408,623.0
2019-09-16 12:45:00,293.63,293.74,293.63,293.74,300.0,273.071,273.1733,273.071,273.1733,300.0
2019-09-16 12:50:00,293.75,294.07,293.71,294.04,1202.0,273.1826,273.4802,273.1454,273.4523,1202.0
2019-09-16 12:55:00,293.96,294.32,293.96,294.23,600.0,273.3779,273.7127,273.3779,273.629,600.0
2019-09-16 13:00:00,294.23,294.39,294.23,294.36,2009.0,273.629,273.7778,273.629,273.7499,2009.0
2019-09-16 13:05:00,294.36,294.36,294.36,294.36,0.0,273.7499,273.7499,273.7499,273.7499,0.0
2019-09-16 13:10:00,294.47,294.47,294.31,294.43,500.0,273.8522,273.8522,273.7034,273.815,500.0
2019-09-16 13:15:00,294.37,294.52,294.19,294.29,1703.0,273.7592,273.8987,273.5918,273.6848,1703.0
2019-09-16 13:20:00,294.32,294.32,294.32,294.32,200.0,273.7127,273.7127,273.7127,273.7127,200.0
2019-09-16 13:25:00,294.22,294.33,294.13,294.33,1100.0,273.6197,273.722,273.536,273.722,1100.0
2019-09-16 13:30:00,294.37,294.45,294.31,294.31,800.0,273.7592,273.8336,273.7034,273.7034,800.0
2019-09-16 13:35:00,294.31,294.6,294.25,294.6,1000.0,273.7034,273.9731,273.6476,273.9731,1000.0
2019-09-16 13:40:00,294.34,294.5,294.34,294.41,500.0,273.7313,273.8801,273.7313,273.7964,500.0
2019-09-16 13:45:00,294.41,294.44,294.41,294.44,200.0,273.7964,273.8243,273.7964,273.8243,200.0
2019-09-16 13:50:00,294.24,294.28,294.02,294.02,700.0,273.6383,273.6755,273.4337,273.4337,700.0
2019-09-16 13:55:00,294.21,294.49,294.21,294.49,600.0,273.6104,273.8708,273.6104,273.8708,600.0
2019-09-16 14:00:00,294.55,294.8,294.55,294.8,705.0,273.9266,274.1591,273.9266,274.1591,705.0
2019-09-16 14:05:00,294.48,294.49,293.91,293.91,800.0,273.8615,273.8708,273.3314,273.3314,800.0
2019-09-16 14:10:00,294.16,294.18,294.03,294.03,1901.0,273.5639,273.5825,273.443,273.443,1901.0
2019-09-16 14:15:00,294.01,294.28,293.92,294.23,2209.0,273.4244,273.6755,273.3407,273.629,2209.0
2019-09-16 14:20:00,294.52,294.52,294.42,294.43,300.0,273.8987,273.8987,273.8057,273.815,300.0
2019-09-16 14:25:00,294.71,294.77,294.64,294.77,500.0,274.0754,274.1312,274.0103,274.1312,500.0
2019-09-16 14:30:00,294.76,294.94,294.76,294.85,700.0,274.1219,274.2893,274.1219,274.2056,700.0
2019-09-16 14:35:00,294.94,294.96,294.92,294.96,310.0,274.2893,274.3079,274.2707,274.3079,310.0
2019-09-16 14:40:00,294.88,294.93,294.74,294.74,744.0,274.2335,274.28,274.1033,274.1033,744.0
2019-09-16 14:45:00,294.74,294.74,294.74,294.74,0.0,274.1033,274.1033,274.1033,274.1033,0.0
2019-09-16 14:50:00,294.56,294.79,294.56,294.71,861.0,273.9359,274.1498,273.9359,274.0754,861.0
2019-09-16 14:55:00,294.6,294.63,294.42,294.42,801.0,273.9731,274.001,273.8057,273.8057,801.0
2019-09-16 15:00:00,294.56,294.69,294.52,294.69,2449.0,273.9359,274.0568,273.8987,274.0568,2449.0
2019-09-16 15:05:00,294.68,294.84,294.61,294.84,1528.0,274.0475,274.1963,273.9824,274.1963,1528.0
2019-09-16 15:10:00,294.84,295.16,294.84,295.15,1300.0,274.1963,274.4939,274.1963,274.4846,1300.0
2019-09-16 15:15:00,295.19,295.29,295.19,295.2,1405.0,274.5218,274.6148,274.5218,274.5311,1405.0
2019-09-16 15:20:00,295.26,295.26,295.03,295.11,3102.0,274.5869,274.5869,274.373,274.4474,3102.0
2019-09-16 15:25:00,295.02,295.11,295.01,295.01,900.0,274.3637,274.4474,274.3544,274.3544,900.0
2019-09-16 15:30:00,294.96,295.07,294.84,295.07,1000.0,274.3079,274.4102,274.1963,274.4102,1000.0
2019-09-16 15:35:00,295.11,295.14,294.94,295.07,2360.0,274.4474,274.4753,274.2893,274.4102,2360.0
2019-09-16 15:40:00,295.05,295.2,294.91,295.2,3705.0,274.3916,274.5311,274.2614,274.5311,3705.0
2019-09-16 15:45:00,295.22,295.4,295.12,295.12,4897.0,274.5497,274.7171,274.4567,274.4567,4897.0
2019-09-16 15:50:00,295.2,295.61,295.18,295.49,5725.0,274.5311,274.9124,274.5125,274.8008,5725.0
2019-09-16 15:55:00,295.47,296.07,295.4,295.79,13887.0,274.7822,275.3401,274.7171,275.0798,13887.0
2019-09-17 09:30:00,293.97,294.47,291.26,292.16,6010.0,273.3872,273.8522,270.8669,271.7039,6010.0
2019-09-17 09:35:00,292.21,292.57,289.95,291.79,3230.0,271.7504,272.0852,269.6486,271.3598,3230.0
2019-09-17 09:40:00,291.72,292.49,291.24,291.33,2826.0,271.2947,272.0108,270.8483,270.932,2826.0
2019-09-17 09:45:00,291.17,292.24,291.17,291.42,4001.0,270.7832,271.7783,270.7832,271.0157,4001.0
2019-09-17 09:50:00,291.29,291.29,289.93,290.46,3700.0,270.8948,270.8948,269.6301,270.1229,3700.0
2019-09-17 09:55:00,290.9,291.79,290.42,290.42,1989.0,270.5321,271.3598,270.0857,270.0857,1989.0
2019-09-17 10:00:00,290.4,290.4,289.83,289.96,1503.0,270.0671,270.0671,269.5371,269.6579,1503.0
2019-09-17 10:05:00,289.73,289.94,289.28,289.92,2718.0,269.4441,269.6393,269.0256,269.6208,2718.0
2019-09-17 10:10:00,290.19,290.54,289.97,290.08,2048.0,269.8718,270.1973,269.6672,269.7695,2048.0
2019-09-17 10:15:00,290.38,290.39,289.96,290.18,1304.0,270.0485,270.0578,269.6579,269.8625,1304.0
2019-09-17 10:20:00,290.24,290.24,289.32,289.7,3001.0,269.9183,269.9183,269.0628,269.4162,3001.0
2019-09-17 10:25:00,289.68,290.02,289.67,290.01,1080.0,269.3976,269.7137,269.3883,269.7044,1080.0
2019-09-17 10:30:00,290.26,290.42,289.66,289.95,1000.0,269.9369,270.0857,269.379,269.6486,1000.0
2019-09-17 10:35:00,289.98,289.98,289.33,289.33,1579.0,269.6765,269.6765,269.0721,269.0721,1579.0
2019-09-17 10:40:00,289.38,289.81,289.27,289.56,1600.0,269.1186,269.5185,269.0163,269.286,1600.0
2019-09-17 10:45:00,289.46,290.03,289.46,289.73,900.0,269.193,269.723,269.193,269.4441,900.0
2019-09-17 10:50:00,289.83,289.83,289.3,289.55,1373.0,269.5371,269.5371,269.0442,269.2767,1373.0
2019-09-17 10:55:00,289.59,289.68,289.51,289.51,511.0,269.3139,269.3976,269.2395,269.2395,511.0
2019-09-17 11:00:00,289.58,289.98,289.35,289.95,6462.0,269.3046,269.6765,269.0907,269.6486,6462.0
2019-09-17 11:05:00,290.33,290.33,289.97,290.11,900.0,270.002,270.002,269.6672,269.7974,900.0
2019-09-17 11:10:00,289.69,290.04,289.58,289.58,3612.0,269.4069,269.7323,269.3046,269.3046,3612.0
2019-09-17 11:15:00,289.74,289.8,289.21,289.46,4050.0,269.4534,269.5092,268.9605,269.193,4050.0
2019-09-17 11:20:00,289.55,289.99,289.55,289.99,1200.0,269.2767,269.6858,269.2767,269.6858,1200.0
2019-09-17 11:25:00,290.08,290.3,289.95,289.98,3200.0,269.7695,269.9741,269.6486,269.6765,3200.0
2019-09-17 11:30:00,290.07,290.31,290.05,290.31,1118.0,269.7602,269.9834,269.7416,269.9834,1118.0
2019-09-17 11:35:00,290.48,290.71,290.48,290.71,800.0,270.1415,270.3554,270.1415,270.3554,800.0
2019-09-17 11:40:00,290.65,290.65,290.5,290.5,300.0,270.2996,270.2996,270.1601,270.1601,300.0
2019-09-17 11:45:00,290.42,290.42,289.84,289.84,1000.0,270.0857,270.0857,269.5464,269.5464,1000.0
2019-09-17 11:50:00,289.8,290.32,289.72,290.18,2300.0,269.5092,269.9927,269.4348,269.8625,2300.0
2019-09-17 11:55:00,290.27,290.27,290.08,290.08,1100.0,269.9462,269.9462,269.7695,269.7695,1100.0
2019-09-17 12:00:00,290.13,290.41,290.13,290.41,900.0,269.816,270.0764,269.816,270.0764,900.0
2019-09-17 12:05:00,290.41,290.65,290.4,290.49,800.0,270.0764,270.2996,270.0671,270.1508,800.0
2019-09-17 12:10:00,290.45,290.54,290.44,290.51,1000.0,270.1136,270.1973,270.1043,270.1694,1000.0
2019-09-17 12:15:00,290.53,290.63,290.41,290.41,1423.0,270.188,270.281,270.0764,270.0764,1423.0
2019-09-17 12:20:00,290.26,290.26,289.59,289.75,1800.0,269.9369,269.9369,269.3139,269.4627,1800.0
2019-09-17 12:25:00,289.78,290.08,289.69,290.08,3120.0,269.4906,269.7695,269.4069,269.7695,3120.0
2019-09-17 12:30:00,290.02,290.07,289.99,290.07,700.0,269.7137,269.7602,269.6858,269.7602,700.0
2019-09-17 12:35:00,289.81,289.81,289.52,289.52,800.0,269.5185,269.5185,269.2488,269.2488,800.0
2019-09-17 12:40:00,289.51,289.51,289.32,289.32,300.0,269.2395,269.2395,269.0628,269.0628,300.0
2019-09-17 12:45:00,289.37,289.37,289.08,289.2,1300.0,269.1093,269.1093,268.8396,268.9512,1300.0
2019-09-17 12:50:00,289.13,289.27,289.13,289.19,1014.0,268.8861,269.0163,268.8861,268.9419,1014.0
2019-09-17 12:55:00,289.27,289.27,289.12,289.13,714.0,269.0163,269.0163,268.8768,268.8861,714.0
2019-09-17 13:00:00,289.07,289.17,288.99,289.17,1206.0,268.8303,268.9233,268.7559,268.9233,1206.0
2019-09-17 13:05:00,288.98,289.06,288.93,288.93,1112.0,268.7466,268.821,268.7001,268.7001,1112.0
2019-09-17 13:10:00,289.06,289.1,288.94,289.1,765.0,268.821,268.8582,268.7094,268.8582,765.0
2019-09-17 13:15:00,289.1,289.47,289.1,289.38,1500.0,268.8582,269.2023,268.8582,269.1186,1500.0
2019-09-17 13:20:00,289.52,289.61,289.46,289.5,1421.0,269.2488,269.3325,269.193,269.2302,1421.0
2019-09-17 13:25:00,289.38,289.47,289.3,289.34,1513.0,269.1186,269.2023,269.0442,269.0814,1513.0
2019-09-17 13:30:00,289.36,289.4,289.2,289.27,2700.0,269.1,269.1372,268.9512,269.0163,2700.0
2019-09-17 13:35:00,289.3,289.36,289.24,289.24,506.0,269.0442,269.1,268.9884,268.9884,506.0
2019-09-17 13:40:00,289.28,289.85,289.25,289.69,1200.0,269.0256,269.5557,268.9977,269.4069,1200.0
2019-09-17 13:45:00,289.62,289.63,289.52,289.53,1900.0,269.3418,269.3511,269.2488,269.2581,1900.0
2019-09-17 13:50:00,289.48,289.64,289.47,289.47,913.0,269.2116,269.3604,269.2023,269.2023,913.0
2019-09-17 13:55:00,289.44,289.6,289.38,289.57,3200.0,269.1744,269.3232,269.1186,269.2953,3200.0
2019-09-17 14:00:00,289.63,289.65,289.54,289.61,800.0,269.3511,269.3697,269.2674,269.3325,800.0
2019-09-17 14:05:00,289.54,289.57,289.27,289.38,4516.0,269.2674,269.2953,269.0163,269.1186,4516.0
2019-09-17 14:10:00,289.47,289.48,289.22,289.3,2043.0,269.2023,269.2116,268.9698,269.0442,2043.0
2019-09-17 14:15:00,289.31,289.42,289.29,289.31,1700.0,269.0535,269.1558,269.0349,269.0535,1700.0
2019-09-17 14:20:00,289.19,289.2,289.17,289.2,500.0,268.9419,268.9512,268.9233,268.9512,500.0
2019-09-17 14:25:00,289.26,289.39,289.22,289.34,2220.0,269.007,269.1279,268.9698,269.0814,2220.0
2019-09-17 14:30:00,289.27,289.4,289.27,289.39,900.0,269.0163,269.1372,269.0163,269.1279,900.0
2019-09-17 14:35:00,289.41,289.61,289.41,289.61,1784.0,269.1465,269.3325,269.1465,269.3325,1784.0
2019-09-17 14:40:00,289.53,289.74,289.53,289.73,1049.0,269.2581,269.4534,269.2581,269.4441,1049.0
2019-09-17 14:45:00,289.74,290.09,289.74,290.09,700.0,269.4534,269.7788,269.4534,269.7788,700.0
2019-09-17 14:50:00,290.2,290.68,290.16,290.32,1800.0,269.8811,270.3275,269.8439,269.9927,1800.0
2019-09-17 14:55:00,290.31,290.32,290.13,290.32,1108.0,269.9834,269.9927,269.816,269.9927,1108.0
2019-09-17 15:00:00,290.26,290.78,290.26,290.57,3042.0,269.9369,270.4205,269.9369,270.2252,3042.0
2019-09-17 15:05:00,290.54,290.91,290.53,290.9,839.0,270.1973,270.5414,270.188,270.5321,839.0
2019-09-17 15:10:00,290.93,290.93,290.77,290.9,1100.0,270.56,270.56,270.4112,270.5321,1100.0
2019-09-17 15:15:00,290.84,290.98,290.83,290.97,1030.0,270.4763,270.6065,270.467,270.5972,1030.0
2019-09-17 15:20:00,290.98,291.15,290.97,291.14,1790.0,270.6065,270.7646,270.5972,270.7553,1790.0
2019-09-17 15:25:00,291.13,291.31,291.06,291.31,1400.0,270.746,270.9134,270.6809,270.9134,1400.0
2019-09-17 15:30:00,291.36,291.61,291.36,291.61,2100.0,270.9599,271.1924,270.9599,271.1924,2100.0
2019-09-17 15:35:00,291.61,291.66,291.56,291.59,1250.0,271.1924,271.2389,271.1459,271.1738,1250.0
2019-09-17 15:40:00,291.56,291.76,291.56,291.76,3200.0,271.1459,271.3319,271.1459,271.3319,3200.0
2019-09-17 15:45:00,291.92,291.94,291.75,291.85,2800.0,271.4807,271.4993,271.3226,271.4156,2800.0
2019-09-17 15:50:00,291.89,292.03,291.79,291.86,4254.0,271.4528,271.583,271.3598,271.4249,4254.0
2019-09-17 15:55:00,291.8,291.93,291.61,291.82,11823.0,271.3691,271.49,271.1924,271.3877,11823.0
2019-09-18 09:30:00,290.65,290.67,290.61,290.61,2471.0,270.2996,270.3182,270.2624,270.2624,2471.0
2019-09-18 09:35:00,289.09,289.51,289.09,289.5,600.0,268.8489,269.2395,268.8489,269.2302,600.0
2019-09-18 09:40:00,289.96,290.24,289.96,290.08,641.0,269.6579,269.9183,269.6579,269.7695,641.0
2019-09-18 09:45:00,290.1,290.25,289.8,290.01,900.0,269.7881,269.9276,269.5092,269.7044,900.0
2019-09-18 09:50:00,289.73,289.73,288.61,289.03,1000.0,269.4441,269.4441,268.4025,268.7931,1000.0
2019-09-18 09:55:00,288.98,289.66,288.98,289.23,3200.0,268.7466,269.379,268.7466,268.9791,3200.0
2019-09-18 10:00:00,289.05,289.46,289.0,289.23,3085.0,268.8117,269.193,268.7652,268.9791,3085.0
2019-09-18 10:05:00,289.4,289.9,289.37,289.42,1085.0,269.1372,269.6022,269.1093,269.1558,1085.0
2019-09-18 10:10:00,289.76,289.91,289.61,289.75,2004.0,269.472,269.6115,269.3325,269.4627,2004.0
2019-09-18 10:15:00,290.43,290.76,290.43,290.76,200.0,270.095,270.4019,270.095,270.4019,200.0
2019-09-18 10:20:00,290.76,291.13,290.76,291.11,300.0,270.4019,270.746,270.4019,270.7274,300.0
2019-09-18 10:25:00,291.17,291.56,291.09,291.56,1218.0,270.7832,271.1459,270.7088,271.1459,1218.0
2019-09-18 10:30:00,291.06,291.19,290.67,290.67,1192.0,270.6809,270.8018,270.3182,270.3182,1192.0
2019-09-18 10:35:00,290.75,291.09,290.74,290.98,900.0,270.3926,270.7088,270.3833,270.6065,900.0
2019-09-18 10:40:00,290.9,290.9,290.71,290.71,500.0,270.5321,270.5321,270.3554,270.3554,500.0
2019-09-18 10:45:00,291.07,291.07,291.0,291.0,200.0,270.6902,270.6902,270.6251,270.6251,200.0
2019-09-18 10:50:00,290.81,290.82,290.33,290.44,900.0,270.4484,270.4577,270.002,270.1043,900.0
2019-09-18 10:55:00,290.5,290.51,290.5,290.5,100.0,270.1601,270.1694,270.1601,270.1601,100.0
2019-09-18 11:00:00,290.5,291.28,290.5,291.28,631.0,270.1601,270.8855,270.1601,270.8855,631.0
2019-09-18 11:05:00,291.02,291.05,290.91,290.99,1500.0,270.6437,270.6716,270.5414,270.6158,1500.0
2019-09-18 11:10:00,290.73,290.83,290.65,290.72,3700.0,270.374,270.467,270.2996,270.3647,3700.0
2019-09-18 11:15:00,291.02,291.12,290.81,290.81,646.0,270.6437,270.7367,270.4484,270.4484,646.0
2019-09-18 11:20:00,290.61,290.9,290.53,290.9,11976.0,270.2624,270.5321,270.188,270.5321,11976.0
2019-09-18 11:25:00,290.89,291.31,290.89,291.02,5439.0,270.5228,270.9134,270.5228,270.6437,5439.0
2019-09-18 11:30:00,291.0,291.01,290.39,290.39,4017.0,270.6251,270.6344,270.0578,270.0578,4017.0
2019-09-18 11:35:00,290.33,290.61,290.15,290.61,2800.0,270.002,270.2624,269.8346,270.2624,2800.0
2019-09-18 11:40:00,290.75,290.81,290.72,290.81,300.0,270.3926,270.4484,270.3647,270.4484,300.0
2019-09-18 11:45:00,291.01,291.01,291.01,291.01,100.0,270.6344,270.6344,270.6344,270.6344,100.0
2019-09-18 11:50:00,291.11,291.13,291.1,291.13,1900.0,270.7274,270.746,270.7181,270.746,1900.0
2019-09-18 11:55:00,291.21,291.32,291.2,291.32,400.0,270.8204,270.9227,270.8111,270.9227,400.0
2019-09-18 12:00:00,291.46,291.64,291.37,291.64,2600.0,271.0529,271.2203,270.9692,271.2203,2600.0
2019-09-18 12:05:00,291.65,292.69,291.65,292.41,8287.0,271.2296,272.1968,271.2296,271.9364,8287.0
2019-09-18 12:10:00,292.64,292.93,292.47,292.6,3000.0,272.1503,272.42,271.9922,272.1131,3000.0
2019-09-18 12:15:00,292.55,292.55,292.41,292.42,600.0,272.0666,272.0666,271.9364,271.9457,600.0
2019-09-18 12:20:00,292.41,292.61,292.18,292.18,3300.0,271.9364,272.1224,271.7225,271.7225,3300.0
2019-09-18 12:25:00,292.21,292.36,292.06,292.36,1500.0,271.7504,271.8899,271.6109,271.8899,1500.0
2019-09-18 12:30:00,292.36,292.36,292.24,292.25,900.0,271.8899,271.8899,271.7783,271.7876,900.0
2019-09-18 12:35:00,292.39,292.79,292.39,292.79,600.0,271.9178,272.2898,271.9178,272.2898,600.0
2019-09-18 12:40:00,292.89,292.97,292.53,292.67,2201.0,272.3828,272.4572,272.048,272.1782,2201.0
2019-09-18 12:45:00,292.66,292.87,292.63,292.74,700.0,272.1689,272.3642,272.141,272.2433,700.0
2019-09-18 12:50:00,292.91,292.91,292.74,292.74,600.0,272.4014,272.4014,272.2433,272.2433,600.0
2019-09-18 12:55:00,292.87,292.87,292.59,292.67,1200.0,272.3642,272.3642,272.1038,272.1782,1200.0
2019-09-18 13:00:00,292.62,292.88,292.53,292.88,500.0,272.1317,272.3735,272.048,272.3735,500.0
2019-09-18 13:05:00,292.61,292.61,292.48,292.53,500.0,272.1224,272.1224,272.0015,272.048,500.0
2019-09-18 13:10:00,292.49,292.49,292.47,292.49,502.0,272.0108,272.0108,271.9922,272.0108,502.0
2019-09-18 13:15:00,292.67,292.67,292.35,292.36,700.0,272.1782,272.1782,271.8806,271.8899,700.0
2019-09-18 13:20:00,292.41,292.44,292.21,292.22,1822.0,271.9364,271.9643,271.7504,271.7597,1822.0
2019-09-18 13:25:00,292.13,292.13,291.78,291.79,900.0,271.676,271.676,271.3505,271.3598,900.0
2019-09-18 13:30:00,291.74,291.84,291.68,291.69,1100.0,271.3133,271.4063,271.2575,271.2668,1100.0
2019-09-18 13:35:00,291.76,292.06,291.63,291.89,3101.0,271.3319,271.6109,271.211,271.4528,3101.0
2019-09-18 13:40:00,291.94,291.94,291.78,291.89,2100.0,271.4993,271.4993,271.3505,271.4528,2100.0
2019-09-18 13:45:00,291.86,291.89,291.86,291.89,200.0,271.4249,271.4528,271.4249,271.4528,200.0
2019-09-18 13:50:00,291.88,292.22,291.88,292.13,1400.0,271.4435,271.7597,271.4435,271.676,1400.0
2019-09-18 13:55:00,292.07,292.09,291.45,291.45,1639.0,271.6202,271.6388,271.0436,271.0436,1639.0
2019-09-18 14:00:00,291.2,291.92,291.02,291.92,1400.0,270.8111,271.4807,270.6437,271.4807,1400.0
2019-09-18 14:05:00,291.81,293.21,291.64,292.45,3015.0,271.3784,272.6804,271.2203,271.9736,3015.0
2019-09-18 14:10:00,292.03,292.03,290.93,290.93,2000.0,271.583,271.583,270.56,270.56,2000.0
2019-09-18 14:15:00,290.82,291.66,290.82,291.22,1103.0,270.4577,271.2389,270.4577,270.8297,1103.0
2019-09-18 14:20:00,290.88,291.51,290.88,291.51,818.0,270.5135,271.0994,270.5135,271.0994,818.0
2019-09-18 14:25:00,291.31,291.31,290.93,290.93,1137.0,270.9134,270.9134,270.56,270.56,1137.0
2019-09-18 14:30:00,290.83,291.13,290.72,290.73,1700.0,270.467,270.746,270.3647,270.374,1700.0
2019-09-18 14:35:00,291.3,291.3,290.61,291.09,1400.0,270.9041,270.9041,270.2624,270.7088,1400.0
2019-09-18 14:40:00,291.19,291.46,290.82,291.46,1100.0,270.8018,271.0529,270.4577,271.0529,1100.0
2019-09-18 14:45:00,291.38,291.39,290.96,291.0,1200.0,270.9785,270.9878,270.5879,270.6251,1200.0
2019-09-18 14:50:00,291.04,291.48,291.0,291.35,1851.0,270.6623,271.0715,270.6251,270.9506,1851.0
2019-09-18 14:55:00,291.16,291.16,290.93,290.94,900.0,270.7739,270.7739,270.56,270.5693,900.0
2019-09-18 15:00:00,290.87,291.02,290.5,290.6,1470.0,270.5042,270.6437,270.1601,270.2531,1470.0
2019-09-18 15:05:00,290.63,291.16,290.46,291.16,1405.0,270.281,270.7739,270.1229,270.7739,1405.0
2019-09-18 15:10:00,291.38,291.38,291.1,291.2,1300.0,270.9785,270.9785,270.7181,270.8111,1300.0
2019-09-18 15:15:00,291.19,291.4,291.12,291.4,1000.0,270.8018,270.9971,270.7367,270.9971,1000.0
2019-09-18 15:20:00,291.44,291.49,291.23,291.46,2511.0,271.0343,271.0808,270.839,271.0529,2511.0
2019-09-18 15:25:00,291.48,291.48,291.33,291.36,1700.0,271.0715,271.0715,270.932,270.9599,1700.0
2019-09-18 15:30:00,291.52,292.19,291.5,292.18,3200.0,271.1087,271.7318,271.0901,271.7225,3200.0
2019-09-18 15:35:00,292.18,292.5,292.17,292.26,800.0,271.7225,272.0201,271.7132,271.7969,800.0
2019-09-18 15:40:00,292.32,292.6,292.24,292.36,3300.0,271.8527,272.1131,271.7783,271.8899,3300.0
2019-09-18 15:45:00,292.55,292.55,292.3,292.37,3369.0,272.0666,272.0666,271.8341,271.8992,3369.0
2019-09-18 15:50:00,292.43,292.51,292.15,292.4,5200.0,271.955,272.0294,271.6946,271.9271,5200.0
2019-09-18 15:55:00,292.44,292.79,292.33,292.52,13133.0,271.9643,272.2898,271.862,272.0387,13133.0
2019-09-19 09:30:00,291.77,293.34,291.77,293.33,3050.0,271.3412,272.8013,271.3412,272.792,3050.0
2019-09-19 09:35:00,292.86,292.86,292.04,292.04,700.0,272.3549,272.3549,271.5923,271.5923,700.0
2019-09-19 09:40:00,291.75,291.76,291.36,291.36,600.0,271.3226,271.3319,270.9599,270.9599,600.0
2019-09-19 09:45:00,291.36,291.36,291.0,291.13,676.0,270.9599,270.9599,270.6251,270.746,676.0
2019-09-19 09:50:00,290.52,291.19,290.52,290.77,1600.0,270.1787,270.8018,270.1787,270.4112,1600.0
2019-09-19 09:55:00,290.99,291.29,290.99,291.14,1526.0,270.6158,270.8948,270.6158,270.7553,1526.0
2019-09-19 10:00:00,291.4,293.29,291.4,292.18,1389.0,270.9971,272.7548,270.9971,271.7225,1389.0
2019-09-19 10:05:00,291.91,291.91,291.28,291.29,1300.0,271.4714,271.4714,270.8855,270.8948,1300.0
2019-09-19 10:10:00,291.45,292.18,291.43,292.08,2320.0,271.0436,271.7225,271.025,271.6295,2320.0
2019-09-19 10:15:00,292.24,293.09,292.16,292.87,1702.0,271.7783,272.5688,271.7039,272.3642,1702.0
2019-09-19 10:20:00,292.46,292.46,292.46,292.46,100.0,271.9829,271.9829,271.9829,271.9829,100.0
2019-09-19 10:25:00,292.59,292.6,291.77,291.77,1300.0,272.1038,272.1131,271.3412,271.3412,1300.0
2019-09-19 10:30:00,292.24,292.71,292.08,292.4,900.0,271.7783,272.2154,271.6295,271.9271,900.0
2019-09-19 10:35:00,292.94,292.95,292.68,292.78,1203.0,272.4293,272.4386,272.1875,272.2805,1203.0
2019-09-19 10:40:00,292.77,292.88,292.53,292.56,2100.0,272.2712,272.3735,272.048,272.0759,2100.0
2019-09-19 10:45:00,292.62,293.05,292.61,292.86,1002.0,272.1317,272.5316,272.1224,272.3549,1002.0
2019-09-19 10:50:00,292.77,292.8,292.4,292.4,1400.0,272.2712,272.2991,271.9271,271.9271,1400.0
2019-09-19 10:55:00,292.39,292.4,292.06,292.06,500.0,271.9178,271.9271,271.6109,271.6109,500.0
2019-09-19 11:00:00,292.02,292.07,291.88,292.06,1002.0,271.5737,271.6202,271.4435,271.6109,1002.0
2019-09-19 11:05:00,292.21,292.51,292.08,292.51,2011.0,271.7504,272.0294,271.6295,272.0294,2011.0
2019-09-19 11:10:00,292.5,292.63,292.28,292.53,2000.0,272.0201,272.141,271.8155,272.048,2000.0
2019-09-19 11:15:00,292.65,293.08,292.65,292.92,600.0,272.1596,272.5595,272.1596,272.4107,600.0
2019-09-19 11:20:00,292.9,293.22,292.89,292.93,2605.0,272.3921,272.6897,272.3828,272.42,2605.0
2019-09-19 11:25:00,292.69,292.73,292.0,292.0,1500.0,272.1968,272.234,271.5551,271.5551,1500.0
2019-09-19 11:30:00,292.08,292.4,292.07,292.4,1200.0,271.6295,271.9271,271.6202,271.9271,1200.0
2019-09-19 11:35:00,292.4,292.96,292.4,292.7,1600.0,271.9271,272.4479,271.9271,272.2061,1600.0
2019-09-19 11:40:00,292.59,292.72,292.39,292.46,800.0,272.1038,272.2247,271.9178,271.9829,800.0
2019-09-19 11:45:00,292.46,292.56,292.35,292.56,904.0,271.9829,272.0759,271.8806,272.0759,904.0
2019-09-19 11:50:00,292.64,292.75,292.24,292.75,1800.0,272.1503,272.2526,271.7783,272.2526,1800.0
2019-09-19 11:55:00,292.75,292.91,292.61,292.61,800.0,272.2526,272.4014,272.1224,272.1224,800.0
2019-09-19 12:00:00,292.86,292.86,292.66,292.66,800.0,272.3549,272.3549,272.1689,272.1689,800.0
2019-09-19 12:05:00,292.77,292.84,292.55,292.65,2801.0,272.2712,272.3363,272.0666,272.1596,2801.0
2019-09-19 12:10:00,292.68,293.22,292.67,293.22,3900.0,272.1875,272.6897,272.1782,272.6897,3900.0
2019-09-19 12:15:00,293.22,293.22,292.98,293.21,900.0,272.6897,272.6897,272.4665,272.6804,900.0
2019-09-19 12:20:00,293.04,293.04,292.81,292.88,1500.0,272.5223,272.5223,272.3084,272.3735,1500.0
2019-09-19 12:25:00,293.04,293.04,292.58,292.69,1690.0,272.5223,272.5223,272.0945,272.1968,1690.0
2019-09-19 12:30:00,292.64,293.26,292.64,293.14,1412.0,272.1503,272.7269,272.1503,272.6153,1412.0
2019-09-19 12:35:00,293.21,293.28,293.08,293.28,900.0,272.6804,272.7455,272.5595,272.7455,900.0
2019-09-19 12:40:00,293.24,293.24,293.23,293.23,300.0,272.7083,272.7083,272.699,272.699,300.0
2019-09-19 12:45:00,293.21,293.33,293.13,293.13,900.0,272.6804,272.792,272.606,272.606,900.0
2019-09-19 12:50:00,293.14,293.14,293.03,293.03,1200.0,272.6153,272.6153,272.513,272.513,1200.0
2019-09-19 12:55:00,293.19,293.19,293.19,293.19,100.0,272.6618,272.6618,272.6618,272.6618,100.0
2019-09-19 13:00:00,293.12,293.28,293.11,293.28,300.0,272.5967,272.7455,272.5874,272.7455,300.0
2019-09-19 13:05:00,293.28,293.38,293.08,293.08,1002.0,272.7455,272.8385,272.5595,272.5595,1002.0
2019-09-19 13:10:00,293.08,293.08,292.98,293.06,600.0,272.5595,272.5595,272.4665,272.5409,600.0
2019-09-19 13:15:00,293.26,293.26,293.09,293.22,593.0,272.7269,272.7269,272.5688,272.6897,593.0
2019-09-19 13:20:00,293.33,293.34,293.12,293.27,1005.0,272.792,272.8013,272.5967,272.7362,1005.0
2019-09-19 13:25:00,293.19,293.58,293.17,293.58,1600.0,272.6618,273.0245,272.6432,273.0245,1600.0
2019-09-19 13:30:00,293.45,293.61,293.29,293.42,1300.0,272.9036,273.0524,272.7548,272.8757,1300.0
2019-09-19 13:35:00,293.29,293.36,293.08,293.22,1319.0,272.7548,272.8199,272.5595,272.6897,1319.0
2019-09-19 13:40:00,293.24,293.32,293.06,293.06,1000.0,272.7083,272.7827,272.5409,272.5409,1000.0
2019-09-19 13:45:00,293.1,293.32,293.1,293.32,500.0,272.5781,272.7827,272.5781,272.7827,500.0
2019-09-19 13:50:00,293.46,293.91,293.44,293.91,1307.0,272.9129,273.3314,272.8943,273.3314,1307.0
2019-09-19 13:55:00,293.82,293.83,293.59,293.69,1100.0,273.2477,273.257,273.0338,273.1268,1100.0
2019-09-19 14:00:00,293.69,294.15,293.68,294.15,1000.0,273.1268,273.5546,273.1175,273.5546,1000.0
2019-09-19 14:05:00,294.16,294.3,294.1,294.26,2500.0,273.5639,273.6941,273.5081,273.6569,2500.0
2019-09-19 14:10:00,294.22,294.45,294.22,294.45,900.0,273.6197,273.8336,273.6197,273.8336,900.0
2019-09-19 14:15:00,294.41,294.73,294.4,294.73,1400.0,273.7964,274.094,273.7871,274.094,1400.0
2019-09-19 14:20:00,294.58,294.73,294.46,294.54,1906.0,273.9545,274.094,273.8429,273.9173,1906.0
2019-09-19 14:25:00,294.61,294.69,294.38,294.55,1656.0,273.9824,274.0568,273.7685,273.9266,1656.0
2019-09-19 14:30:00,294.36,294.36,293.96,294.01,800.0,273.7499,273.7499,273.3779,273.4244,800.0
2019-09-19 14:35:00,293.59,293.6,293.29,293.4,2108.0,273.0338,273.0431,272.7548,272.8571,2108.0
2019-09-19 14:40:00,293.37,293.37,293.19,293.19,500.0,272.8292,272.8292,272.6618,272.6618,500.0
2019-09-19 14:45:00,293.19,293.19,292.78,292.98,964.0,272.6618,272.6618,272.2805,272.4665,964.0
2019-09-19 14:50:00,293.02,293.13,292.47,292.98,13593.0,272.5037,272.606,271.9922,272.4665,13593.0
2019-09-19 14:55:00,292.98,293.12,292.4,292.4,1700.0,272.4665,272.5967,271.9271,271.9271,1700.0
2019-09-19 15:00:00,292.36,292.51,292.29,292.29,1409.0,271.8899,272.0294,271.8248,271.8248,1409.0
2019-09-19 15:05:00,292.07,292.21,292.05,292.21,1200.0,271.6202,271.7504,271.6016,271.7504,1200.0
2019-09-19 15:10:00,292.37,292.37,292.18,292.3,1000.0,271.8992,271.8992,271.7225,271.8341,1000.0
2019-09-19 15:15:00,292.3,292.3,292.29,292.3,100.0,271.8341,271.8341,271.8248,271.8341,100.0
2019-09-19 15:20:00,292.42,292.54,292.37,292.41,1600.0,271.9457,272.0573,271.8992,271.9364,1600.0
2019-09-19 15:25:00,292.43,292.81,292.39,292.75,4100.0,271.955,272.3084,271.9178,272.2526,4100.0
2019-09-19 15:30:00,292.69,292.86,292.52,292.57,4000.0,272.1968,272.3549,272.0387,272.0852,4000.0
2019-09-19 15:35:00,292.64,292.96,292.63,292.88,2600.0,272.1503,272.4479,272.141,272.3735,2600.0
2019-09-19 15:40:00,292.9,292.99,292.72,292.96,2800.0,272.3921,272.4758,272.2247,272.4479,2800.0
2019-09-19 15:45:00,292.97,293.02,292.65,292.68,5900.0,272.4572,272.5037,272.1596,272.1875,5900.0
2019-09-19 15:50:00,292.57,292.82,292.36,292.46,7391.0,272.0852,272.3177,271.8899,271.9829,7391.0
2019-09-19 15:55:00,292.45,292.56,291.75,292.16,22002.0,271.9736,272.0759,271.3226,271.7039,22002.0
2019-09-20 09:30:00,293.41,293.73,292.67,293.73,47913.0,272.8664,273.164,272.1782,273.164,47913.0
2019-09-20 09:35:00,294.1,294.1,293.3,293.3,1030.0,273.5081,273.5081,272.7641,272.7641,1030.0
2019-09-20 09:40:00,292.66,292.84,292.04,292.04,800.0,272.1689,272.3363,271.5923,271.5923,800.0
2019-09-20 09:45:00,292.34,292.37,291.78,291.78,400.0,271.8713,271.8992,271.3505,271.3505,400.0
2019-09-20 09:50:00,291.94,291.94,291.94,291.94,100.0,271.4993,271.4993,271.4993,271.4993,100.0
2019-09-20 09:55:00,291.92,292.73,291.83,292.41,1100.0,271.4807,272.234,271.397,271.9364,1100.0
2019-09-20 10:00:00,292.68,293.16,292.67,293.16,975.0,272.1875,272.6339,272.1782,272.6339,975.0
2019-09-20 10:05:00,293.15,293.31,292.83,293.13,2347.0,272.6246,272.7734,272.327,272.606,2347.0
2019-09-20 10:10:00,292.83,293.04,292.78,292.86,3281.0,272.327,272.5223,272.2805,272.3549,3281.0
2019-09-20 10:15:00,292.81,293.04,292.78,293.04,900.0,272.3084,272.5223,272.2805,272.5223,900.0
2019-09-20 10:20:00,293.11,293.91,293.11,293.91,1200.0,272.5874,273.3314,272.5874,273.3314,1200.0
2019-09-20 10:25:00,293.65,294.66,293.65,294.46,1000.0,273.0896,274.0289,273.0896,273.8429,1000.0
2019-09-20 10:30:00,294.38,294.64,294.27,294.53,1641.0,273.7685,274.0103,273.6662,273.908,1641.0
2019-09-20 10:35:00,294.31,294.33,294.05,294.05,700.0,273.7034,273.722,273.4616,273.4616,700.0
2019-09-20 10:40:00,294.21,294.52,293.98,293.98,1196.0,273.6104,273.8987,273.3965,273.3965,1196.0
2019-09-20 10:45:00,293.93,293.93,293.13,293.43,1501.0,273.35,273.35,272.606,272.885,1501.0
2019-09-20 10:50:00,293.49,293.49,292.92,293.31,1700.0,272.9408,272.9408,272.4107,272.7734,1700.0
2019-09-20 10:55:00,293.26,293.38,293.13,293.13,900.0,272.7269,272.8385,272.606,272.606,900.0
2019-09-20 11:00:00,292.76,292.94,292.76,292.94,400.0,272.2619,272.4293,272.2619,272.4293,400.0
2019-09-20 11:05:00,293.19,293.36,293.19,293.3,601.0,272.6618,272.8199,272.6618,272.7641,601.0
2019-09-20 11:10:00,293.12,293.32,292.94,293.0,1000.0,272.5967,272.7827,272.4293,272.4851,1000.0
2019-09-20 11:15:00,293.0,293.11,292.74,292.87,700.0,272.4851,272.5874,272.2433,272.3642,700.0
2019-09-20 11:20:00,293.06,293.06,292.92,292.92,400.0,272.5409,272.5409,272.4107,272.4107,400.0
2019-09-20 11:25:00,292.94,293.39,292.93,293.18,2000.0,272.4293,272.8478,272.42,272.6525,2000.0
2019-09-20 11:30:00,293.19,293.19,292.93,293.05,900.0,272.6618,272.6618,272.42,272.5316,900.0
2019-09-20 11:35:00,293.07,293.17,292.96,293.11,1102.0,272.5502,272.6432,272.4479,272.5874,1102.0
2019-09-20 11:40:00,292.97,292.97,292.84,292.84,900.0,272.4572,272.4572,272.3363,272.3363,900.0
2019-09-20 11:45:00,292.81,292.81,292.65,292.65,600.0,272.3084,272.3084,272.1596,272.1596,600.0
2019-09-20 11:50:00,292.62,292.77,292.59,292.77,600.0,272.1317,272.2712,272.1038,272.2712,600.0
2019-09-20 11:55:00,292.86,293.07,292.8,293.07,2300.0,272.3549,272.5502,272.2991,272.5502,2300.0
2019-09-20 12:00:00,292.97,293.25,292.97,293.25,447.0,272.4572,272.7176,272.4572,272.7176,447.0
2019-09-20 12:05:00,293.23,293.35,293.21,293.26,700.0,272.699,272.8106,272.6804,272.7269,700.0
2019-09-20 12:10:00,293.48,293.61,293.48,293.61,501.0,272.9315,273.0524,272.9315,273.0524,501.0
2019-09-20 12:15:00,293.76,293.76,293.64,293.64,200.0,273.1919,273.1919,273.0803,273.0803,200.0
2019-09-20 12:20:00,293.57,294.03,293.57,294.03,1300.0,273.0152,273.443,273.0152,273.443,1300.0
2019-09-20 12:25:00,293.88,293.88,293.67,293.67,400.0,273.3035,273.3035,273.1082,273.1082,400.0
2019-09-20 12:30:00,293.62,293.62,293.48,293.48,401.0,273.0617,273.0617,272.9315,272.9315,401.0
2019-09-20 12:35:00,293.3,293.3,293.22,293.22,302.0,272.7641,272.7641,272.6897,272.6897,302.0
2019-09-20 12:40:00,293.33,293.33,293.28,293.29,300.0,272.792,272.792,272.7455,272.7548,300.0
2019-09-20 12:45:00,293.25,293.34,293.1,293.1,600.0,272.7176,272.8013,272.5781,272.5781,600.0
2019-09-20 12:50:00,292.57,292.93,292.57,292.89,700.0,272.0852,272.42,272.0852,272.3828,700.0
2019-09-20 12:55:00,293.06,293.13,292.89,292.89,900.0,272.5409,272.606,272.3828,272.3828,900.0
2019-09-20 13:00:00,292.96,292.96,292.39,292.7,3535.0,272.4479,272.4479,271.9178,272.2061,3535.0
2019-09-20 13:05:00,292.79,292.79,292.49,292.49,852.0,272.2898,272.2898,272.0108,272.0108,852.0
2019-09-20 13:10:00,292.41,292.41,290.83,290.83,2433.0,271.9364,271.9364,270.467,270.467,2433.0
2019-09-20 13:15:00,290.62,290.78,289.6,290.78,11100.0,270.2717,270.4205,269.3232,270.4205,11100.0
2019-09-20 13:20:00,290.58,290.68,290.33,290.68,957.0,270.2345,270.3275,270.002,270.3275,957.0
2019-09-20 13:25:00,290.71,290.71,290.37,290.37,400.0,270.3554,270.3554,270.0392,270.0392,400.0
2019-09-20 13:30:00,290.66,291.07,290.48,290.48,1700.0,270.3089,270.6902,270.1415,270.1415,1700.0
2019-09-20 13:35:00,290.64,290.93,290.64,290.78,1193.0,270.2903,270.56,270.2903,270.4205,1193.0
2019-09-20 13:40:00,290.78,291.05,290.48,290.86,3565.0,270.4205,270.6716,270.1415,270.4949,3565.0
2019-09-20 13:45:00,290.69,290.86,290.56,290.57,1349.0,270.3368,270.4949,270.2159,270.2252,1349.0
2019-09-20 13:50:00,290.59,290.74,290.22,290.22,1400.0,270.2438,270.3833,269.8997,269.8997,1400.0
2019-09-20 13:55:00,290.07,291.22,290.07,291.22,1622.0,269.7602,270.8297,269.7602,270.8297,1622.0
2019-09-20 14:00:00,291.37,291.37,290.65,290.79,6471.0,270.9692,270.9692,270.2996,270.4298,6471.0
2019-09-20 14:05:00,290.78,290.89,290.65,290.65,500.0,270.4205,270.5228,270.2996,270.2996,500.0
2019-09-20 14:10:00,290.62,290.78,290.42,290.78,1100.0,270.2717,270.4205,270.0857,270.4205,1100.0
2019-09-20 14:15:00,290.65,290.95,290.65,290.81,900.0,270.2996,270.5786,270.2996,270.4484,900.0
2019-09-20 14:20:00,291.0,291.47,290.72,291.46,7068.0,270.6251,271.0622,270.3647,271.0529,7068.0
2019-09-20 14:25:00,291.51,291.62,291.35,291.62,1400.0,271.0994,271.2017,270.9506,271.2017,1400.0
2019-09-20 14:30:00,291.63,292.24,291.63,292.15,1900.0,271.211,271.7783,271.211,271.6946,1900.0
2019-09-20 14:35:00,292.18,292.48,292.12,292.2,1234.0,271.7225,272.0015,271.6667,271.7411,1234.0
2019-09-20 14:40:00,292.12,292.22,292.04,292.18,755.0,271.6667,271.7597,271.5923,271.7225,755.0
2019-09-20 14:45:00,292.43,292.69,292.43,292.69,900.0,271.955,272.1968,271.955,272.1968,900.0
2019-09-20 14:50:00,292.55,292.65,292.47,292.65,1201.0,272.0666,272.1596,271.9922,272.1596,1201.0
2019-09-20 14:55:00,292.74,292.86,292.66,292.84,2003.0,272.2433,272.3549,272.1689,272.3363,2003.0
2019-09-20 15:00:00,292.74,292.82,292.47,292.51,2335.0,272.2433,272.3177,271.9922,272.0294,2335.0
2019-09-20 15:05:00,292.45,292.69,292.45,292.56,2684.0,271.9736,272.1968,271.9736,272.0759,2684.0
2019-09-20 15:10:00,292.53,292.76,292.52,292.76,1772.0,272.048,272.2619,272.0387,272.2619,1772.0
2019-09-20 15:15:00,292.69,292.73,292.53,292.53,1501.0,272.1968,272.234,272.048,272.048,1501.0
2019-09-20 15:20:00,292.56,292.56,292.25,292.29,1412.0,272.0759,272.0759,271.7876,271.8248,1412.0
2019-09-20 15:25:00,292.31,292.31,291.93,291.93,2500.0,271.8434,271.8434,271.49,271.49,2500.0
2019-09-20 15:30:00,291.93,291.95,291.65,291.66,3800.0,271.49,271.5086,271.2296,271.2389,3800.0
2019-09-20 15:35:00,291.65,291.81,291.64,291.74,3700.0,271.2296,271.3784,271.2203,271.3133,3700.0
2019-09-20 15:40:00,291.68,291.76,291.53,291.53,2710.0,271.2575,271.3319,271.118,271.118,2710.0
2019-09-20 15:45:00,291.47,291.47,291.05,291.17,6319.0,271.0622,271.0622,270.6716,270.7832,6319.0
2019-09-20 15:50:00,291.16,292.33,291.15,292.33,5811.0,270.7739,271.862,270.7646,271.862,5811.0
2019-09-20 15:55:00,292.28,292.33,291.93,292.12,27789.0,271.8155,271.862,271.49,271.6667,27789.0
2019-09-23 09:30:00,289.96,290.64,289.67,289.85,4808.0,269.6579,270.2903,269.3883,269.5557,4808.0
2019-09-23 09:35:00,290.58,291.51,290.58,291.48,854.0,270.2345,271.0994,270.2345,271.0715,854.0
2019-09-23 09:40:00,291.35,292.51,291.34,292.51,877.0,270.9506,272.0294,270.9413,272.0294,877.0
2019-09-23 09:45:00,292.69,292.69,292.37,292.38,851.0,272.1968,272.1968,271.8992,271.9085,851.0
2019-09-23 09:50:00,292.37,293.38,292.37,292.71,12933.0,271.8992,272.8385,271.8992,272.2154,12933.0
2019-09-23 09:55:00,292.7,292.97,291.81,291.81,900.0,272.2061,272.4572,271.3784,271.3784,900.0
2019-09-23 10:00:00,291.8,291.97,290.82,290.83,1701.0,271.3691,271.5272,270.4577,270.467,1701.0
2019-09-23 10:05:00,290.82,290.82,290.2,290.5,1573.0,270.4577,270.4577,269.8811,270.1601,1573.0
2019-09-23 10:10:00,290.07,290.6,289.89,290.6,2101.0,269.7602,270.2531,269.5929,270.2531,2101.0
2019-09-23 10:15:00,290.43,291.0,290.43,291.0,856.0,270.095,270.6251,270.095,270.6251,856.0
2019-09-23 10:20:00,290.62,290.81,290.39,290.81,1100.0,270.2717,270.4484,270.0578,270.4484,1100.0
2019-09-23 10:25:00,290.62,290.87,290.46,290.46,3935.0,270.2717,270.5042,270.1229,270.1229,3935.0
2019-09-23 10:30:00,290.53,291.2,290.07,290.65,5701.0,270.188,270.8111,269.7602,270.2996,5701.0
2019-09-23 10:35:00,290.56,290.65,290.09,290.56,3297.0,270.2159,270.2996,269.7788,270.2159,3297.0
2019-09-23 10:40:00,290.56,290.73,290.38,290.73,1971.0,270.2159,270.374,270.0485,270.374,1971.0
2019-09-23 10:45:00,290.3,290.56,290.16,290.56,4300.0,269.9741,270.2159,269.8439,270.2159,4300.0
2019-09-23 10:50:00,290.54,290.55,290.26,290.31,4602.0,270.1973,270.2066,269.9369,269.9834,4602.0
2019-09-23 10:55:00,290.18,290.42,289.93,290.42,5252.0,269.8625,270.0857,269.6301,270.0857,5252.0
2019-09-23 11:00:00,290.41,290.83,290.18,290.82,3552.0,270.0764,270.467,269.8625,270.4577,3552.0
2019-09-23 11:05:00,290.67,290.95,290.56,290.95,1450.0,270.3182,270.5786,270.2159,270.5786,1450.0
2019-09-23 11:10:00,290.77,291.43,290.77,291.43,700.0,270.4112,271.025,270.4112,271.025,700.0
2019-09-23 11:15:00,291.43,291.63,291.3,291.31,900.0,271.025,271.211,270.9041,270.9134,900.0
2019-09-23 11:20:00,291.4,291.63,291.38,291.43,600.0,270.9971,271.211,270.9785,271.025,600.0
2019-09-23 11:25:00,291.34,291.34,291.13,291.13,600.0,270.9413,270.9413,270.746,270.746,600.0
2019-09-23 11:30:00,291.26,291.38,291.18,291.38,400.0,270.8669,270.9785,270.7925,270.9785,400.0
2019-09-23 11:35:00,291.4,291.48,291.3,291.3,1250.0,270.9971,271.0715,270.9041,270.9041,1250.0
2019-09-23 11:40:00,291.12,291.28,291.0,291.24,2451.0,270.7367,270.8855,270.6251,270.8483,2451.0
2019-09-23 11:45:00,291.28,291.84,291.17,291.73,6783.0,270.8855,271.4063,270.7832,271.304,6783.0
2019-09-23 11:50:00,291.57,291.71,291.27,291.32,6470.0,271.1552,271.2854,270.8762,270.9227,6470.0
2019-09-23 11:55:00,291.24,291.77,291.14,291.69,5124.0,270.8483,271.3412,270.7553,271.2668,5124.0
2019-09-23 12:00:00,291.73,291.81,291.22,291.36,6007.0,271.304,271.3784,270.8297,270.9599,6007.0
2019-09-23 12:05:00,291.46,291.67,291.45,291.5,3803.0,271.0529,271.2482,271.0436,271.0901,3803.0
2019-09-23 12:10:00,291.49,291.88,291.4,291.41,21954.0,271.0808,271.4435,270.9971,271.0064,21954.0
2019-09-23 12:15:00,291.39,291.5,291.39,291.5,400.0,270.9878,271.0901,270.9878,271.0901,400.0
2019-09-23 12:20:00,291.41,291.54,291.39,291.52,900.0,271.0064,271.1273,270.9878,271.1087,900.0
2019-09-23 12:25:00,291.46,291.46,291.41,291.45,700.0,271.0529,271.0529,271.0064,271.0436,700.0
2019-09-23 12:30:00,291.65,291.79,291.64,291.64,509.0,271.2296,271.3598,271.2203,271.2203,509.0
2019-09-23 12:35:00,291.74,292.01,291.74,291.77,800.0,271.3133,271.5644,271.3133,271.3412,800.0
2019-09-23 12:40:00,291.8,291.8,291.64,291.64,800.0,271.3691,271.3691,271.2203,271.2203,800.0
2019-09-23 12:45:00,291.75,292.04,291.73,292.04,1005.0,271.3226,271.5923,271.304,271.5923,1005.0
2019-09-23 12:50:00,292.04,292.2,292.0,292.2,700.0,271.5923,271.7411,271.5551,271.7411,700.0
2019-09-23 12:55:00,292.27,292.53,292.27,292.53,811.0,271.8062,272.048,271.8062,272.048,811.0
2019-09-23 13:00:00,292.55,292.64,292.34,292.34,900.0,272.0666,272.1503,271.8713,271.8713,900.0
2019-09-23 13:05:00,292.36,292.4,292.19,292.2,513.0,271.8899,271.9271,271.7318,271.7411,513.0
2019-09-23 13:10:00,292.09,292.29,292.09,292.23,500.0,271.6388,271.8248,271.6388,271.769,500.0
2019-09-23 13:15:00,292.15,292.24,292.15,292.17,600.0,271.6946,271.7783,271.6946,271.7132,600.0
2019-09-23 13:20:00,292.28,292.28,292.19,292.27,896.0,271.8155,271.8155,271.7318,271.8062,896.0
2019-09-23 13:25:00,292.47,292.65,292.47,292.65,700.0,271.9922,272.1596,271.9922,272.1596,700.0
2019-09-23 13:30:00,292.67,292.85,292.57,292.57,3087.0,272.1782,272.3456,272.0852,272.0852,3087.0
2019-09-23 13:35:00,292.51,292.51,292.31,292.44,611.0,272.0294,272.0294,271.8434,271.9643,611.0
2019-09-23 13:40:00,292.64,292.67,292.49,292.61,1096.0,272.1503,272.1782,272.0108,272.1224,1096.0
2019-09-23 13:45:00,292.78,292.92,292.78,292.92,300.0,272.2805,272.4107,272.2805,272.4107,300.0
2019-09-23 13:50:00,292.75,293.16,292.75,293.16,1401.0,272.2526,272.6339,272.2526,272.6339,1401.0
2019-09-23 13:55:00,293.18,293.22,293.04,293.07,1025.0,272.6525,272.6897,272.5223,272.5502,1025.0
2019-09-23 14:00:00,292.95,293.11,292.88,293.1,3230.0,272.4386,272.5874,272.3735,272.5781,3230.0
2019-09-23 14:05:00,293.19,293.19,293.03,293.04,721.0,272.6618,272.6618,272.513,272.5223,721.0
2019-09-23 14:10:00,293.09,293.37,293.09,293.35,3302.0,272.5688,272.8292,272.5688,272.8106,3302.0
2019-09-23 14:15:00,293.27,293.5,293.24,293.5,1800.0,272.7362,272.9501,272.7083,272.9501,1800.0
2019-09-23 14:20:00,293.51,293.52,293.23,293.23,1300.0,272.9594,272.9687,272.699,272.699,1300.0
2019-09-23 14:25:00,293.1,293.1,292.87,293.01,1203.0,272.5781,272.5781,272.3642,272.4944,1203.0
2019-09-23 14:30:00,293.04,293.14,292.83,292.9,1204.0,272.5223,272.6153,272.327,272.3921,1204.0
2019-09-23 14:35:00,292.83,292.87,292.56,292.59,900.0,272.327,272.3642,272.0759,272.1038,900.0
2019-09-23 14:40:00,292.56,292.66,292.48,292.63,1200.0,272.0759,272.1689,272.0015,272.141,1200.0
2019-09-23 14:45:00,292.53,292.62,292.42,292.44,800.0,272.048,272.1317,271.9457,271.9643,800.0
2019-09-23 14:50:00,292.47,292.47,292.41,292.47,500.0,271.9922,271.9922,271.9364,271.9922,500.0
2019-09-23 14:55:00,292.54,292.74,292.43,292.43,1601.0,272.0573,272.2433,271.955,271.955,1601.0
2019-09-23 15:00:00,292.46,292.79,292.43,292.73,1600.0,271.9829,272.2898,271.955,272.234,1600.0
2019-09-23 15:05:00,292.64,292.96,292.53,292.96,1200.0,272.1503,272.4479,272.048,272.4479,1200.0
2019-09-23 15:10:00,292.87,292.88,292.86,292.88,300.0,272.3642,272.3735,272.3549,272.3735,300.0
2019-09-23 15:15:00,292.89,293.09,292.86,293.09,2201.0,272.3828,272.5688,272.3549,272.5688,2201.0
2019-09-23 15:20:00,293.05,293.05,292.87,292.93,1300.0,272.5316,272.5316,272.3642,272.42,1300.0
2019-09-23 15:25:00,292.96,292.97,292.85,292.93,2005.0,272.4479,272.4572,272.3456,272.42,2005.0
2019-09-23 15:30:00,292.9,292.92,292.58,292.73,4200.0,272.3921,272.4107,272.0945,272.234,4200.0
2019-09-23 15:35:00,292.79,292.79,292.09,292.09,2800.0,272.2898,272.2898,271.6388,271.6388,2800.0
2019-09-23 15:40:00,292.02,292.02,291.75,291.8,4661.0,271.5737,271.5737,271.3226,271.3691,4661.0
2019-09-23 15:45:00,291.79,291.97,291.64,291.64,1971.0,271.3598,271.5272,271.2203,271.2203,1971.0
2019-09-23 15:50:00,291.63,291.71,291.28,291.28,7060.0,271.211,271.2854,270.8855,270.8855,7060.0
2019-09-23 15:55:00,291.34,291.44,290.89,291.07,23849.0,270.9413,271.0343,270.5228,270.6902,23849.0
2019-09-24 09:30:00,291.85,292.01,290.47,290.48,4134.0,271.4156,271.5644,270.1322,270.1415,4134.0
2019-09-24 09:35:00,290.81,291.04,290.8,290.82,300.0,270.4484,270.6623,270.4391,270.4577,300.0
2019-09-24 09:40:00,291.62,291.79,291.61,291.77,1600.0,271.2017,271.3598,271.1924,271.3412,1600.0
2019-09-24 09:45:00,291.73,291.77,291.23,291.75,900.0,271.304,271.3412,270.839,271.3226,900.0
2019-09-24 09:50:00,291.17,291.27,290.85,290.85,909.0,270.7832,270.8762,270.4856,270.4856,909.0
2019-09-24 09:55:00,291.16,291.59,290.63,290.64,2042.0,270.7739,271.1738,270.281,270.2903,2042.0
2019-09-24 10:00:00,290.22,290.22,289.5,289.75,1366.0,269.8997,269.8997,269.2302,269.4627,1366.0
2019-09-24 10:05:00,289.9,289.9,289.15,289.44,600.0,269.6022,269.6022,268.9047,269.1744,600.0
2019-09-24 10:10:00,289.43,289.43,289.32,289.32,800.0,269.1651,269.1651,269.0628,269.0628,800.0
2019-09-24 10:15:00,289.28,289.46,289.25,289.25,621.0,269.0256,269.193,268.9977,268.9977,621.0
2019-09-24 10:20:00,288.84,288.96,287.74,287.75,1100.0,268.6164,268.728,267.5934,267.6027,1100.0
2019-09-24 10:25:00,287.7,287.96,287.52,287.96,1300.0,267.5562,267.798,267.3888,267.798,1300.0
2019-09-24 10:30:00,287.65,288.36,287.65,288.18,2881.0,267.5097,268.17,267.5097,268.0026,2881.0
2019-09-24 10:35:00,288.43,288.58,288.23,288.23,1000.0,268.2351,268.3746,268.0491,268.0491,1000.0
2019-09-24 10:40:00,288.26,288.27,288.05,288.21,700.0,268.077,268.0863,267.8817,268.0305,700.0
2019-09-24 10:45:00,288.05,288.3,287.74,288.23,1400.0,267.8817,268.1142,267.5934,268.0491,1400.0
2019-09-24 10:50:00,288.29,288.5,288.11,288.29,3236.0,268.1049,268.3002,267.9375,268.1049,3236.0
2019-09-24 10:55:00,288.14,288.29,288.0,288.0,704.0,267.9654,268.1049,267.8352,267.8352,704.0
2019-09-24 11:00:00,287.86,288.01,287.5,287.5,2300.0,267.705,267.8445,267.3702,267.3702,2300.0
2019-09-24 11:05:00,287.66,288.28,287.66,288.16,808.0,267.519,268.0956,267.519,267.984,808.0
2019-09-24 11:10:00,288.35,288.35,287.65,287.65,1400.0,268.1607,268.1607,267.5097,267.5097,1400.0
2019-09-24 11:15:00,287.91,287.91,287.06,287.08,1800.0,267.7515,267.7515,266.961,266.9796,1800.0
2019-09-24 11:20:00,287.17,287.34,286.88,286.94,4800.0,267.0633,267.2214,266.7936,266.8494,4800.0
2019-09-24 11:25:00,286.87,286.87,286.47,286.47,1133.0,266.7843,266.7843,266.4123,266.4123,1133.0
2019-09-24 11:30:00,286.64,286.64,286.29,286.29,600.0,266.5704,266.5704,266.2449,266.2449,600.0
2019-09-24 11:35:00,286.28,286.28,285.93,286.04,600.0,266.2356,266.2356,265.9101,266.0124,600.0
2019-09-24 11:40:00,285.82,286.05,285.75,285.79,1343.0,265.8078,266.0217,265.7427,265.7799,1343.0
2019-09-24 11:45:00,285.8,286.12,285.68,286.12,3700.0,265.7892,266.0868,265.6776,266.0868,3700.0
2019-09-24 11:50:00,286.09,286.63,286.06,286.48,2300.0,266.0589,266.5611,266.031,266.4216,2300.0
2019-09-24 11:55:00,286.5,286.77,286.41,286.71,1802.0,266.4402,266.6913,266.3565,266.6355,1802.0
2019-09-24 12:00:00,286.68,287.19,286.44,287.19,2651.0,266.6076,267.0819,266.3844,267.0819,2651.0
2019-09-24 12:05:00,287.21,287.48,287.21,287.35,600.0,267.1005,267.3516,267.1005,267.2307,600.0
2019-09-24 12:10:00,287.6,287.6,287.6,287.6,100.0,267.4632,267.4632,267.4632,267.4632,100.0
2019-09-24 12:15:00,287.45,287.48,287.04,287.04,1000.0,267.3237,267.3516,266.9424,266.9424,1000.0
2019-09-24 12:20:00,287.07,287.25,286.14,286.24,800.0,266.9703,267.1377,266.1054,266.1984,800.0
2019-09-24 12:25:00,286.37,286.45,285.73,285.99,1703.0,266.3193,266.3937,265.7241,265.9659,1703.0
2019-09-24 12:30:00,286.1,286.1,285.5,285.5,500.0,266.0682,266.0682,265.5102,265.5102,500.0
2019-09-24 12:35:00,285.6,285.6,285.38,285.38,501.0,265.6032,265.6032,265.3986,265.3986,501.0
2019-09-24 12:40:00,285.16,285.17,284.56,284.73,2000.0,265.194,265.2033,264.636,264.7941,2000.0
2019-09-24 12:45:00,284.76,285.31,284.57,285.31,1500.0,264.822,265.3335,264.6453,265.3335,1500.0
2019-09-24 12:50:00,284.66,284.68,284.66,284.68,200.0,264.729,264.7476,264.729,264.7476,200.0
2019-09-24 12:55:00,284.79,284.79,284.63,284.75,401.0,264.8499,264.8499,264.7011,264.8127,401.0
2019-09-24 13:00:00,284.81,285.13,284.58,285.13,955.0,264.8685,265.1661,264.6546,265.1661,955.0
2019-09-24 13:05:00,285.11,285.25,284.97,284.98,1000.0,265.1475,265.2777,265.0173,265.0266,1000.0
2019-09-24 13:10:00,284.82,284.82,284.47,284.71,1200.0,264.8778,264.8778,264.5523,264.7755,1200.0
2019-09-24 13:15:00,284.5,284.5,284.2,284.29,400.0,264.5802,264.5802,264.3012,264.3849,400.0
2019-09-24 13:20:00,284.14,284.31,283.92,284.31,800.0,264.2454,264.4035,264.0409,264.4035,800.0
2019-09-24 13:25:00,284.32,284.67,284.32,284.38,800.0,264.4128,264.7383,264.4128,264.4686,800.0
2019-09-24 13:30:00,284.2,284.7,284.2,284.66,600.0,264.3012,264.7662,264.3012,264.729,600.0
2019-09-24 13:35:00,285.01,285.12,285.01,285.12,400.0,265.0545,265.1568,265.0545,265.1568,400.0
2019-09-24 13:40:00,285.05,285.05,284.85,284.85,700.0,265.0917,265.0917,264.9057,264.9057,700.0
2019-09-24 13:45:00,284.89,285.31,284.88,285.31,1015.0,264.9429,265.3335,264.9336,265.3335,1015.0
2019-09-24 13:50:00,285.62,285.66,285.32,285.32,700.0,265.6218,265.659,265.3428,265.3428,700.0
2019-09-24 13:55:00,285.19,285.19,285.13,285.13,225.0,265.2219,265.2219,265.1661,265.1661,225.0
2019-09-24 14:00:00,285.0,285.01,284.76,284.76,600.0,265.0452,265.0545,264.822,264.822,600.0
2019-09-24 14:05:00,284.62,284.9,284.62,284.88,1242.0,264.6918,264.9522,264.6918,264.9336,1242.0
2019-09-24 14:10:00,284.78,286.72,284.76,286.57,1900.0,264.8406,266.6448,264.822,266.5053,1900.0
2019-09-24 14:15:00,287.15,287.17,286.68,286.99,900.0,267.0447,267.0633,266.6076,266.8959,900.0
2019-09-24 14:20:00,287.13,287.13,286.95,287.07,1536.0,267.0261,267.0261,266.8587,266.9703,1536.0
2019-09-24 14:25:00,287.19,287.32,287.19,287.32,200.0,267.0819,267.2028,267.0819,267.2028,200.0
2019-09-24 14:30:00,287.28,287.28,287.08,287.28,700.0,267.1656,267.1656,266.9796,267.1656,700.0
2019-09-24 14:35:00,287.28,287.28,285.75,286.33,5900.0,267.1656,267.1656,265.7427,266.2821,5900.0
2019-09-24 14:40:00,286.43,286.57,286.07,286.26,700.0,266.3751,266.5053,266.0403,266.217,700.0
2019-09-24 14:45:00,286.06,286.59,285.89,286.59,2200.0,266.031,266.5239,265.8729,266.5239,2200.0
2019-09-24 14:50:00,286.55,286.89,286.4,286.49,2608.0,266.4867,266.8029,266.3472,266.4309,2608.0
2019-09-24 14:55:00,286.25,286.39,286.16,286.16,600.0,266.2077,266.3379,266.124,266.124,600.0
2019-09-24 15:00:00,286.3,286.3,286.05,286.05,200.0,266.2542,266.2542,266.0217,266.0217,200.0
2019-09-24 15:05:00,286.38,286.55,286.32,286.49,1543.0,266.3286,266.4867,266.2728,266.4309,1543.0
2019-09-24 15:10:00,286.44,286.96,286.43,286.96,1001.0,266.3844,266.868,266.3751,266.868,1001.0
2019-09-24 15:15:00,287.01,287.11,286.93,286.94,800.0,266.9145,267.0075,266.8401,266.8494,800.0
2019-09-24 15:20:00,286.86,286.86,286.4,286.4,1607.0,266.775,266.775,266.3472,266.3472,1607.0
2019-09-24 15:25:00,286.17,286.42,286.15,286.42,400.0,266.1333,266.3658,266.1147,266.3658,400.0
2019-09-24 15:30:00,286.21,286.21,285.69,286.08,2600.0,266.1705,266.1705,265.6869,266.0496,2600.0
2019-09-24 15:35:00,286.07,286.26,285.94,286.12,2000.0,266.0403,266.217,265.9194,266.0868,2000.0
2019-09-24 15:40:00,286.28,286.57,286.28,286.28,2600.0,266.2356,266.5053,266.2356,266.2356,2600.0
2019-09-24 15:45:00,286.4,286.88,286.4,286.86,2504.0,266.3472,266.7936,266.3472,266.775,2504.0
2019-09-24 15:50:00,286.79,286.93,286.41,286.8,2700.0,266.7099,266.8401,266.3565,266.7192,2700.0
2019-09-24 15:55:00,286.8,286.82,286.34,286.66,10181.0,266.7192,266.7378,266.2914,266.589,10181.0
2019-09-25 09:30:00,287.57,288.26,287.52,287.6,4738.0,267.4353,268.077,267.3888,267.4632,4738.0
2019-09-25 09:35:00,287.52,287.52,287.49,287.52,6922.0,267.3888,267.3888,267.3609,267.3888,6922.0
2019-09-25 09:40:00,287.53,287.53,287.28,287.28,1101.0,267.3981,267.3981,267.1656,267.1656,1101.0
2019-09-25 09:45:00,287.31,287.87,287.31,287.87,500.0,267.1935,267.7143,267.1935,267.7143,500.0
2019-09-25 09:50:00,288.32,288.33,287.43,287.43,429.0,268.1328,268.1421,267.3051,267.3051,429.0
2019-09-25 09:55:00,287.43,287.45,287.21,287.45,1306.0,267.3051,267.3237,267.1005,267.3237,1306.0
2019-09-25 10:00:00,287.28,287.84,286.2,287.84,1927.0,267.1656,267.6864,266.1612,267.6864,1927.0
2019-09-25 10:05:00,287.86,288.54,287.86,288.5,1500.0,267.705,268.3374,267.705,268.3002,1500.0
2019-09-25 10:10:00,288.38,288.61,287.77,287.77,500.0,268.1886,268.4025,267.6213,267.6213,500.0
2019-09-25 10:15:00,288.17,288.25,287.91,288.14,700.0,267.9933,268.0677,267.7515,267.9654,700.0
2019-09-25 10:20:00,288.19,288.23,288.19,288.21,600.0,268.0119,268.0491,268.0119,268.0305,600.0
2019-09-25 10:25:00,287.07,287.69,287.0,287.69,4882.0,266.9703,267.5469,266.9052,267.5469,4882.0
2019-09-25 10:30:00,287.69,288.79,287.68,288.79,3899.0,267.5469,268.5699,267.5376,268.5699,3899.0
2019-09-25 10:35:00,288.81,289.5,288.79,289.43,4800.0,268.5885,269.2302,268.5699,269.1651,4800.0
2019-09-25 10:40:00,289.62,289.62,289.2,289.38,1600.0,269.3418,269.3418,268.9512,269.1186,1600.0
2019-09-25 10:45:00,289.22,289.7,289.2,289.7,1215.0,268.9698,269.4162,268.9512,269.4162,1215.0
2019-09-25 10:50:00,289.57,290.23,289.2,290.0,3306.0,269.2953,269.909,268.9512,269.6951,3306.0
2019-09-25 10:55:00,289.99,289.99,289.57,289.69,400.0,269.6858,269.6858,269.2953,269.4069,400.0
2019-09-25 11:00:00,290.3,290.34,290.17,290.24,1200.0,269.9741,270.0113,269.8532,269.9183,1200.0
2019-09-25 11:05:00,290.88,290.88,290.69,290.69,700.0,270.5135,270.5135,270.3368,270.3368,700.0
2019-09-25 11:10:00,290.55,290.6,289.95,290.04,3945.0,270.2066,270.2531,269.6486,269.7323,3945.0
2019-09-25 11:15:00,290.04,290.1,289.9,289.9,600.0,269.7323,269.7881,269.6022,269.6022,600.0
2019-09-25 11:20:00,290.63,290.68,290.63,290.68,200.0,270.281,270.3275,270.281,270.3275,200.0
2019-09-25 11:25:00,290.52,290.92,290.52,290.75,1300.0,270.1787,270.5507,270.1787,270.3926,1300.0
2019-09-25 11:30:00,290.81,290.81,290.39,290.39,600.0,270.4484,270.4484,270.0578,270.0578,600.0
2019-09-25 11:35:00,290.35,290.35,289.92,290.17,710.0,270.0206,270.0206,269.6208,269.8532,710.0
2019-09-25 11:40:00,290.34,290.34,289.74,289.75,700.0,270.0113,270.0113,269.4534,269.4627,700.0
2019-09-25 11:45:00,289.82,289.97,289.77,289.85,1300.0,269.5278,269.6672,269.4813,269.5557,1300.0
2019-09-25 11:50:00,289.86,289.93,289.79,289.93,709.0,269.565,269.6301,269.4999,269.6301,709.0
2019-09-25 11:55:00,290.07,290.22,290.0,290.22,600.0,269.7602,269.8997,269.6951,269.8997,600.0
2019-09-25 12:00:00,290.37,290.71,290.29,290.71,1015.0,270.0392,270.3554,269.9648,270.3554,1015.0
2019-09-25 12:05:00,290.68,291.24,290.67,291.11,6028.0,270.3275,270.8483,270.3182,270.7274,6028.0
2019-09-25 12:10:00,291.03,291.03,290.51,290.7,1900.0,270.653,270.653,270.1694,270.3461,1900.0
2019-09-25 12:15:00,290.88,291.03,290.86,290.86,963.0,270.5135,270.653,270.4949,270.4949,963.0
2019-09-25 12:20:00,291.12,291.28,291.06,291.22,900.0,270.7367,270.8855,270.6809,270.8297,900.0
2019-09-25 12:25:00,291.22,291.4,290.97,291.29,1555.0,270.8297,270.9971,270.5972,270.8948,1555.0
2019-09-25 12:30:00,291.32,291.47,291.23,291.34,1100.0,270.9227,271.0622,270.839,270.9413,1100.0
2019-09-25 12:35:00,291.34,291.34,291.24,291.3,400.0,270.9413,270.9413,270.8483,270.9041,400.0
2019-09-25 12:40:00,291.24,291.35,291.16,291.21,1800.0,270.8483,270.9506,270.7739,270.8204,1800.0
2019-09-25 12:45:00,291.18,291.2,291.04,291.2,900.0,270.7925,270.8111,270.6623,270.8111,900.0
2019-09-25 12:50:00,291.1,291.41,291.09,291.41,1201.0,270.7181,271.0064,270.7088,271.0064,1201.0
2019-09-25 12:55:00,291.42,291.61,291.26,291.59,1950.0,271.0157,271.1924,270.8669,271.1738,1950.0
2019-09-25 13:00:00,291.59,291.74,291.39,291.72,1100.0,271.1738,271.3133,270.9878,271.2947,1100.0
2019-09-25 13:05:00,291.78,291.84,291.39,291.84,3444.0,271.3505,271.4063,270.9878,271.4063,3444.0
2019-09-25 13:10:00,291.8,291.94,291.79,291.94,563.0,271.3691,271.4993,271.3598,271.4993,563.0
2019-09-25 13:15:00,291.85,291.85,291.52,291.62,700.0,271.4156,271.4156,271.1087,271.2017,700.0
2019-09-25 13:20:00,291.64,291.85,291.63,291.7,700.0,271.2203,271.4156,271.211,271.2761,700.0
2019-09-25 13:25:00,291.58,291.58,291.54,291.54,200.0,271.1645,271.1645,271.1273,271.1273,200.0
2019-09-25 13:30:00,291.63,291.63,291.44,291.62,1001.0,271.211,271.211,271.0343,271.2017,1001.0
2019-09-25 13:35:00,291.55,291.55,291.38,291.38,950.0,271.1366,271.1366,270.9785,270.9785,950.0
2019-09-25 13:40:00,291.38,291.58,291.38,291.58,1150.0,270.9785,271.1645,270.9785,271.1645,1150.0
2019-09-25 13:45:00,291.61,291.61,291.38,291.38,200.0,271.1924,271.1924,270.9785,270.9785,200.0
2019-09-25 13:50:00,291.59,291.59,291.45,291.45,523.0,271.1738,271.1738,271.0436,271.0436,523.0
2019-09-25 13:55:00,291.36,291.53,291.36,291.53,700.0,270.9599,271.118,270.9599,271.118,700.0
2019-09-25 14:00:00,291.51,292.07,291.51,292.0,1243.0,271.0994,271.6202,271.0994,271.5551,1243.0
2019-09-25 14:05:00,292.02,292.19,291.98,292.19,400.0,271.5737,271.7318,271.5365,271.7318,400.0
2019-09-25 14:10:00,292.1,292.36,292.1,292.16,1600.0,271.6481,271.8899,271.6481,271.7039,1600.0
2019-09-25 14:15:00,292.12,292.12,292.12,292.12,100.0,271.6667,271.6667,271.6667,271.6667,100.0
2019-09-25 14:20:00,292.3,292.3,292.0,292.0,600.0,271.8341,271.8341,271.5551,271.5551,600.0
2019-09-25 14:25:00,292.03,292.13,292.03,292.11,400.0,271.583,271.676,271.583,271.6574,400.0
2019-09-25 14:30:00,292.1,292.24,292.09,292.09,600.0,271.6481,271.7783,271.6388,271.6388,600.0
2019-09-25 14:35:00,291.82,292.06,291.82,292.01,900.0,271.3877,271.6109,271.3877,271.5644,900.0
2019-09-25 14:40:00,292.1,292.1,292.09,292.1,300.0,271.6481,271.6481,271.6388,271.6481,300.0
2019-09-25 14:45:00,292.12,292.31,292.12,292.31,745.0,271.6667,271.8434,271.6667,271.8434,745.0
2019-09-25 14:50:00,292.15,292.39,292.15,292.3,3309.0,271.6946,271.9178,271.6946,271.8341,3309.0
2019-09-25 14:55:00,292.44,292.66,292.39,292.58,1300.0,271.9643,272.1689,271.9178,272.0945,1300.0
2019-09-25 15:00:00,292.36,292.57,292.34,292.46,1016.0,271.8899,272.0852,271.8713,271.9829,1016.0
2019-09-25 15:05:00,292.51,292.62,292.48,292.56,1185.0,272.0294,272.1317,272.0015,272.0759,1185.0
2019-09-25 15:10:00,292.56,292.56,292.2,292.24,1000.0,272.0759,272.0759,271.7411,271.7783,1000.0
2019-09-25 15:15:00,292.19,292.37,292.13,292.22,3400.0,271.7318,271.8992,271.676,271.7597,3400.0
2019-09-25 15:20:00,292.06,292.15,291.91,291.96,1000.0,271.6109,271.6946,271.4714,271.5179,1000.0
2019-09-25 15:25:00,291.86,292.22,291.65,292.0,2310.0,271.4249,271.7597,271.2296,271.5551,2310.0
2019-09-25 15:30:00,292.08,292.08,291.92,292.06,2300.0,271.6295,271.6295,271.4807,271.6109,2300.0
2019-09-25 15:35:00,292.11,292.15,291.91,291.92,1900.0,271.6574,271.6946,271.4714,271.4807,1900.0
2019-09-25 15:40:00,291.83,291.83,291.53,291.54,1600.0,271.397,271.397,271.118,271.1273,1600.0
2019-09-25 15:45:00,291.58,291.63,291.17,291.2,4500.0,271.1645,271.211,270.7832,270.8111,4500.0
2019-09-25 15:50:00,291.12,291.38,291.1,291.24,7709.0,270.7367,270.9785,270.7181,270.8483,7709.0
2019-09-25 15:55:00,291.34,291.5,290.92,291.2,10331.0,270.9413,271.0901,270.5507,270.8111,10331.0
2019-09-26 09:30:00,290.52,290.53,289.42,290.21,2968.0,270.1787,270.188,269.1558,269.8904,2968.0
2019-09-26 09:35:00,289.58,289.58,289.12,289.13,1000.0,269.3046,269.3046,268.8768,268.8861,1000.0
2019-09-26 09:40:00,288.99,290.01,288.7,289.57,1926.0,268.7559,269.7044,268.4862,269.2953,1926.0
2019-09-26 09:45:00,289.61,289.61,289.61,289.61,400.0,269.3325,269.3325,269.3325,269.3325,400.0
2019-09-26 09:50:00,289.72,289.88,289.46,289.88,500.0,269.4348,269.5836,269.193,269.5836,500.0
2019-09-26 09:55:00,289.45,289.87,289.11,289.87,710.0,269.1837,269.5743,268.8675,269.5743,710.0
2019-09-26 10:00:00,289.22,290.2,289.22,290.2,1600.0,268.9698,269.8811,268.9698,269.8811,1600.0
2019-09-26 10:05:00,290.25,290.78,290.17,290.18,3200.0,269.9276,270.4205,269.8532,269.8625,3200.0
2019-09-26 10:10:00,290.52,290.52,290.1,290.1,600.0,270.1787,270.1787,269.7881,269.7881,600.0
2019-09-26 10:15:00,289.67,289.67,289.67,289.67,100.0,269.3883,269.3883,269.3883,269.3883,100.0
2019-09-26 10:20:00,289.24,289.92,289.19,289.66,1800.0,268.9884,269.6208,268.9419,269.379,1800.0
2019-09-26 10:25:00,289.6,290.39,289.58,290.39,1600.0,269.3232,270.0578,269.3046,270.0578,1600.0
2019-09-26 10:30:00,290.39,290.67,290.18,290.18,2113.0,270.0578,270.3182,269.8625,269.8625,2113.0
2019-09-26 10:35:00,290.4,290.43,289.88,290.42,1600.0,270.0671,270.095,269.5836,270.0857,1600.0
2019-09-26 10:40:00,290.64,290.64,290.41,290.41,700.0,270.2903,270.2903,270.0764,270.0764,700.0
2019-09-26 10:45:00,290.74,290.85,290.57,290.59,400.0,270.3833,270.4856,270.2252,270.2438,400.0
2019-09-26 10:50:00,290.59,290.6,290.25,290.6,666.0,270.2438,270.2531,269.9276,270.2531,666.0
2019-09-26 10:55:00,290.73,291.38,290.73,291.38,3600.0,270.374,270.9785,270.374,270.9785,3600.0
2019-09-26 11:00:00,291.52,291.6,290.47,291.2,6800.0,271.1087,271.1831,270.1322,270.8111,6800.0
2019-09-26 11:05:00,291.26,291.26,290.9,291.21,1100.0,270.8669,270.8669,270.5321,270.8204,1100.0
2019-09-26 11:10:00,291.48,291.49,291.11,291.11,602.0,271.0715,271.0808,270.7274,270.7274,602.0
2019-09-26 11:15:00,291.09,291.09,290.68,290.68,1100.0,270.7088,270.7088,270.3275,270.3275,1100.0
2019-09-26 11:20:00,290.75,291.0,290.75,291.0,2200.0,270.3926,270.6251,270.3926,270.6251,2200.0
2019-09-26 11:25:00,290.94,291.4,290.94,291.4,1300.0,270.5693,270.9971,270.5693,270.9971,1300.0
2019-09-26 11:30:00,291.41,291.97,291.4,291.87,3900.0,271.0064,271.5272,270.9971,271.4342,3900.0
2019-09-26 11:35:00,292.43,292.46,292.26,292.46,700.0,271.955,271.9829,271.7969,271.9829,700.0
2019-09-26 11:40:00,292.28,292.28,292.21,292.22,200.0,271.8155,271.8155,271.7504,271.7597,200.0
2019-09-26 11:45:00,292.09,292.11,291.99,292.0,400.0,271.6388,271.6574,271.5458,271.5551,400.0
2019-09-26 11:50:00,291.99,292.05,291.86,292.01,1917.0,271.5458,271.6016,271.4249,271.5644,1917.0
2019-09-26 11:55:00,292.16,292.52,292.16,292.35,1301.0,271.7039,272.0387,271.7039,271.8806,1301.0
2019-09-26 12:00:00,292.27,292.57,292.27,292.57,500.0,271.8062,272.0852,271.8062,272.0852,500.0
2019-09-26 12:05:00,292.68,292.69,292.66,292.69,724.0,272.1875,272.1968,272.1689,272.1968,724.0
2019-09-26 12:10:00,292.76,292.82,292.76,292.78,300.0,272.2619,272.3177,272.2619,272.2805,300.0
2019-09-26 12:15:00,292.89,293.01,292.82,292.88,1300.0,272.3828,272.4944,272.3177,272.3735,1300.0
2019-09-26 12:20:00,292.99,292.99,292.81,292.85,800.0,272.4758,272.4758,272.3084,272.3456,800.0
2019-09-26 12:25:00,292.97,293.4,292.96,293.4,2101.0,272.4572,272.8571,272.4479,272.8571,2101.0
2019-09-26 12:30:00,293.41,293.65,293.41,293.48,1800.0,272.8664,273.0896,272.8664,272.9315,1800.0
2019-09-26 12:35:00,293.51,293.68,293.51,293.68,500.0,272.9594,273.1175,272.9594,273.1175,500.0
2019-09-26 12:40:00,293.81,294.05,293.8,293.89,2589.0,273.2384,273.4616,273.2291,273.3128,2589.0
2019-09-26 12:45:00,294.01,294.01,293.55,293.55,1000.0,273.4244,273.4244,272.9966,272.9966,1000.0
2019-09-26 12:50:00,293.65,293.65,293.14,293.14,400.0,273.0896,273.0896,272.6153,272.6153,400.0
2019-09-26 12:55:00,293.01,293.03,293.01,293.03,200.0,272.4944,272.513,272.4944,272.513,200.0
2019-09-26 13:00:00,293.0,293.0,292.77,292.85,600.0,272.4851,272.4851,272.2712,272.3456,600.0
2019-09-26 13:05:00,292.91,293.07,292.91,292.94,601.0,272.4014,272.5502,272.4014,272.4293,601.0
2019-09-26 13:10:00,292.87,292.91,292.86,292.91,200.0,272.3642,272.4014,272.3549,272.4014,200.0
2019-09-26 13:15:00,292.67,292.81,292.64,292.64,2652.0,272.1782,272.3084,272.1503,272.1503,2652.0
2019-09-26 13:20:00,292.49,292.49,292.39,292.39,300.0,272.0108,272.0108,271.9178,271.9178,300.0
2019-09-26 13:25:00,292.41,292.41,292.27,292.27,200.0,271.9364,271.9364,271.8062,271.8062,200.0
2019-09-26 13:30:00,292.26,292.26,292.14,292.14,700.0,271.7969,271.7969,271.6853,271.6853,700.0
2019-09-26 13:35:00,292.29,292.97,292.2,292.97,3200.0,271.8248,272.4572,271.7411,272.4572,3200.0
2019-09-26 13:40:00,293.03,293.03,292.8,292.87,1913.0,272.513,272.513,272.2991,272.3642,1913.0
2019-09-26 13:45:00,292.88,292.88,292.79,292.79,600.0,272.3735,272.3735,272.2898,272.2898,600.0
2019-09-26 13:50:00,292.8,292.8,292.52,292.66,1129.0,272.2991,272.2991,272.0387,272.1689,1129.0
2019-09-26 13:55:00,292.73,292.85,292.73,292.85,1200.0,272.234,272.3456,272.234,272.3456,1200.0
2019-09-26 14:00:00,292.96,293.04,292.82,292.84,800.0,272.4479,272.5223,272.3177,272.3363,800.0
2019-09-26 14:05:00,292.86,293.36,292.86,293.3,1025.0,272.3549,272.8199,272.3549,272.7641,1025.0
2019-09-26 14:10:00,293.47,293.67,293.25,293.67,1611.0,272.9222,273.1082,272.7176,273.1082,1611.0
2019-09-26 14:15:00,293.74,294.08,293.7,293.97,3347.0,273.1733,273.4895,273.1361,273.3872,3347.0
2019-09-26 14:20:00,293.8,294.17,293.79,293.99,2000.0,273.2291,273.5732,273.2198,273.4058,2000.0
2019-09-26 14:25:00,293.99,294.09,293.76,293.76,700.0,273.4058,273.4988,273.1919,273.1919,700.0
2019-09-26 14:30:00,293.91,294.02,293.87,293.99,1400.0,273.3314,273.4337,273.2942,273.4058,1400.0
2019-09-26 14:35:00,293.92,293.95,293.83,293.83,300.0,273.3407,273.3686,273.257,273.257,300.0
2019-09-26 14:40:00,293.99,293.99,293.69,293.82,700.0,273.4058,273.4058,273.1268,273.2477,700.0
2019-09-26 14:45:00,293.82,293.82,293.71,293.8,400.0,273.2477,273.2477,273.1454,273.2291,400.0
2019-09-26 14:50:00,293.75,293.78,293.63,293.63,1200.0,273.1826,273.2105,273.071,273.071,1200.0
2019-09-26 14:55:00,293.6,293.86,293.6,293.61,800.0,273.0431,273.2849,273.0431,273.0524,800.0
2019-09-26 15:00:00,293.71,293.76,293.57,293.71,2200.0,273.1454,273.1919,273.0152,273.1454,2200.0
2019-09-26 15:05:00,293.66,293.66,293.54,293.55,313.0,273.0989,273.0989,272.9873,272.9966,313.0
2019-09-26 15:10:00,293.65,293.97,293.65,293.83,1802.0,273.0896,273.3872,273.0896,273.257,1802.0
2019-09-26 15:15:00,293.91,294.23,293.82,293.99,4396.0,273.3314,273.629,273.2477,273.4058,4396.0
2019-09-26 15:20:00,294.08,294.22,294.07,294.13,800.0,273.4895,273.6197,273.4802,273.536,800.0
2019-09-26 15:25:00,294.16,294.6,293.96,294.34,3750.0,273.5639,273.9731,273.3779,273.7313,3750.0
2019-09-26 15:30:00,294.46,294.6,294.44,294.53,1200.0,273.8429,273.9731,273.8243,273.908,1200.0
2019-09-26 15:35:00,294.5,294.86,294.47,294.47,3402.0,273.8801,274.2149,273.8522,273.8522,3402.0
2019-09-26 15:40:00,294.42,294.51,293.92,293.92,1900.0,273.8057,273.8894,273.3407,273.3407,1900.0
2019-09-26 15:45:00,293.9,294.13,293.8,294.13,4000.0,273.3221,273.536,273.2291,273.536,4000.0
2019-09-26 15:50:00,294.05,294.05,293.7,293.74,5500.0,273.4616,273.4616,273.1361,273.1733,5500.0
2019-09-26 15:55:00,293.7,293.81,293.43,293.64,12091.0,273.1361,273.2384,272.885,273.0803,12091.0
2019-09-27 09:30:00,295.0,295.0,293.95,294.62,2122.0,274.3451,274.3451,273.3686,273.9917,2122.0
2019-09-27 09:35:00,295.12,295.12,294.33,294.37,1003.0,274.4567,274.4567,273.722,273.7592,1003.0
2019-09-27 09:40:00,294.4,296.0,294.4,295.94,2200.0,273.7871,275.275,273.7871,275.2192,2200.0
2019-09-27 09:45:00,295.97,295.97,294.98,295.12,1400.0,275.2471,275.2471,274.3265,274.4567,1400.0
2019-09-27 09:50:00,294.85,294.85,294.12,294.12,300.0,274.2056,274.2056,273.5267,273.5267,300.0
2019-09-27 09:55:00,293.95,293.95,292.9,292.97,700.0,273.3686,273.3686,272.3921,272.4572,700.0
2019-09-27 10:00:00,292.97,293.0,291.92,292.02,1687.0,272.4572,272.4851,271.4807,271.5737,1687.0
2019-09-27 10:05:00,291.96,293.2,291.96,293.2,1588.0,271.5179,272.6711,271.5179,272.6711,1588.0
2019-09-27 10:10:00,293.25,293.26,292.62,292.67,1002.0,272.7176,272.7269,272.1317,272.1782,1002.0
2019-09-27 10:15:00,292.63,292.99,292.32,292.98,1300.0,272.141,272.4758,271.8527,272.4665,1300.0
2019-09-27 10:20:00,292.99,293.86,292.99,293.63,1400.0,272.4758,273.2849,272.4758,273.071,1400.0
2019-09-27 10:25:00,293.6,294.17,293.59,294.17,1300.0,273.0431,273.5732,273.0338,273.5732,1300.0
2019-09-27 10:30:00,294.28,294.63,294.19,294.43,2000.0,273.6755,274.001,273.5918,273.815,2000.0
2019-09-27 10:35:00,294.61,294.77,294.09,294.09,1200.0,273.9824,274.1312,273.4988,273.4988,1200.0
2019-09-27 10:40:00,294.16,294.39,294.02,294.25,1010.0,273.5639,273.7778,273.4337,273.6476,1010.0
2019-09-27 10:45:00,294.28,294.56,294.13,294.56,800.0,273.6755,273.9359,273.536,273.9359,800.0
2019-09-27 10:50:00,294.43,294.81,294.33,294.81,1341.0,273.815,274.1684,273.722,274.1684,1341.0
2019-09-27 10:55:00,294.78,295.34,294.78,295.12,1000.0,274.1405,274.6613,274.1405,274.4567,1000.0
2019-09-27 11:00:00,295.13,295.69,295.02,295.02,2503.0,274.466,274.9868,274.3637,274.3637,2503.0
2019-09-27 11:05:00,294.88,295.12,294.88,295.12,200.0,274.2335,274.4567,274.2335,274.4567,200.0
2019-09-27 11:10:00,295.05,295.2,295.05,295.14,1096.0,274.3916,274.5311,274.3916,274.4753,1096.0
2019-09-27 11:15:00,295.01,295.28,294.85,294.85,700.0,274.3544,274.6055,274.2056,274.2056,700.0
2019-09-27 11:20:00,294.97,295.08,294.88,294.88,300.0,274.3172,274.4195,274.2335,274.2335,300.0
2019-09-27 11:25:00,294.79,295.03,294.79,294.88,1300.0,274.1498,274.373,274.1498,274.2335,1300.0
2019-09-27 11:30:00,294.98,295.31,294.98,295.29,1300.0,274.3265,274.6334,274.3265,274.6148,1300.0
2019-09-27 11:35:00,294.37,294.53,292.76,293.42,1800.0,273.7592,273.908,272.2619,272.8757,1800.0
2019-09-27 11:40:00,293.46,294.01,293.45,293.49,2400.0,272.9129,273.4244,272.9036,272.9408,2400.0
2019-09-27 11:45:00,293.41,293.59,293.27,293.34,700.0,272.8664,273.0338,272.7362,272.8013,700.0
2019-09-27 11:50:00,292.97,293.38,292.8,293.05,2600.0,272.4572,272.8385,272.2991,272.5316,2600.0
2019-09-27 11:55:00,293.21,294.48,293.15,294.01,1604.0,272.6804,273.8615,272.6246,273.4244,1604.0
2019-09-27 12:00:00,293.64,293.84,293.34,293.66,900.0,273.0803,273.2663,272.8013,273.0989,900.0
2019-09-27 12:05:00,293.67,293.68,293.34,293.34,600.0,273.1082,273.1175,272.8013,272.8013,600.0
2019-09-27 12:10:00,293.99,294.08,293.59,293.91,2800.0,273.4058,273.4895,273.0338,273.3314,2800.0
2019-09-27 12:15:00,293.93,294.02,293.64,293.81,403.0,273.35,273.4337,273.0803,273.2384,403.0
2019-09-27 12:20:00,293.09,293.57,293.04,293.34,1300.0,272.5688,273.0152,272.5223,272.8013,1300.0
2019-09-27 12:25:00,293.36,293.66,293.19,293.19,600.0,272.8199,273.0989,272.6618,272.6618,600.0
2019-09-27 12:30:00,292.82,293.26,292.69,292.83,2413.0,272.3177,272.7269,272.1968,272.327,2413.0
2019-09-27 12:35:00,292.92,293.29,292.92,293.29,2600.0,272.4107,272.7548,272.4107,272.7548,2600.0
2019-09-27 12:40:00,293.65,293.7,293.21,293.48,1700.0,273.0896,273.1361,272.6804,272.9315,1700.0
2019-09-27 12:45:00,293.26,293.29,292.73,292.73,400.0,272.7269,272.7548,272.234,272.234,400.0
2019-09-27 12:50:00,292.79,293.05,292.79,292.94,893.0,272.2898,272.5316,272.2898,272.4293,893.0
2019-09-27 12:55:00,292.82,292.82,292.31,292.66,300.0,272.3177,272.3177,271.8434,272.1689,300.0
2019-09-27 13:00:00,292.58,292.79,292.37,292.79,1100.0,272.0945,272.2898,271.8992,272.2898,1100.0
2019-09-27 13:05:00,292.79,293.29,292.78,293.29,600.0,272.2898,272.7548,272.2805,272.7548,600.0
2019-09-27 13:10:00,293.24,293.37,293.24,293.29,701.0,272.7083,272.8292,272.7083,272.7548,701.0
2019-09-27 13:15:00,293.24,293.24,293.1,293.1,800.0,272.7083,272.7083,272.5781,272.5781,800.0
2019-09-27 13:20:00,293.29,293.55,293.21,293.44,1205.0,272.7548,272.9966,272.6804,272.8943,1205.0
2019-09-27 13:25:00,293.21,293.99,293.21,293.88,2908.0,272.6804,273.4058,272.6804,273.3035,2908.0
2019-09-27 13:30:00,293.8,294.23,293.7,294.21,1803.0,273.2291,273.629,273.1361,273.6104,1803.0
2019-09-27 13:35:00,293.95,293.95,293.9,293.9,300.0,273.3686,273.3686,273.3221,273.3221,300.0
2019-09-27 13:40:00,294.11,294.14,293.8,293.81,1020.0,273.5174,273.5453,273.2291,273.2384,1020.0
2019-09-27 13:45:00,293.51,293.57,293.28,293.43,1012.0,272.9594,273.0152,272.7455,272.885,1012.0
2019-09-27 13:50:00,293.21,293.25,292.91,293.25,1113.0,272.6804,272.7176,272.4014,272.7176,1113.0
2019-09-27 13:55:00,293.4,293.66,293.36,293.46,599.0,272.8571,273.0989,272.8199,272.9129,599.0
2019-09-27 14:00:00,293.55,293.56,293.36,293.48,1200.0,272.9966,273.0059,272.8199,272.9315,1200.0
2019-09-27 14:05:00,293.44,293.58,293.44,293.54,500.0,272.8943,273.0245,272.8943,272.9873,500.0
2019-09-27 14:10:00,293.47,293.66,293.38,293.66,400.0,272.9222,273.0989,272.8385,273.0989,400.0
2019-09-27 14:15:00,293.67,293.88,293.58,293.82,2200.0,273.1082,273.3035,273.0245,273.2477,2200.0
2019-09-27 14:20:00,293.98,294.05,293.78,293.79,700.0,273.3965,273.4616,273.2105,273.2198,700.0
2019-09-27 14:25:00,293.87,294.08,293.77,293.92,800.0,273.2942,273.4895,273.2012,273.3407,800.0
2019-09-27 14:30:00,293.8,293.96,293.68,293.81,1200.0,273.2291,273.3779,273.1175,273.2384,1200.0
2019-09-27 14:35:00,293.93,293.93,293.75,293.76,700.0,273.35,273.35,273.1826,273.1919,700.0
2019-09-27 14:40:00,293.76,293.91,293.57,293.71,900.0,273.1919,273.3314,273.0152,273.1454,900.0
2019-09-27 14:45:00,293.56,293.57,293.56,293.56,100.0,273.0059,273.0152,273.0059,273.0059,100.0
2019-09-27 14:50:00,293.38,293.42,293.21,293.21,1200.0,272.8385,272.8757,272.6804,272.6804,1200.0
2019-09-27 14:55:00,293.31,293.54,293.31,293.35,1500.0,272.7734,272.9873,272.7734,272.8106,1500.0
2019-09-27 15:00:00,293.41,293.69,293.41,293.69,1300.0,272.8664,273.1268,272.8664,273.1268,1300.0
2019-09-27 15:05:00,293.7,293.7,293.42,293.42,1681.0,273.1361,273.1361,272.8757,272.8757,1681.0
2019-09-27 15:10:00,293.41,293.54,293.41,293.45,800.0,272.8664,272.9873,272.8664,272.9036,800.0
2019-09-27 15:15:00,293.46,293.84,293.45,293.76,1400.0,272.9129,273.2663,272.9036,273.1919,1400.0
2019-09-27 15:20:00,293.7,294.14,293.7,294.14,1211.0,273.1361,273.5453,273.1361,273.5453,1211.0
2019-09-27 15:25:00,294.0,294.0,293.75,293.81,1700.0,273.4151,273.4151,273.1826,273.2384,1700.0
2019-09-27 15:30:00,293.89,294.53,293.88,294.52,1902.0,273.3128,273.908,273.3035,273.8987,1902.0
2019-09-27 15:35:00,294.43,294.5,294.16,294.34,1300.0,273.815,273.8801,273.5639,273.7313,1300.0
2019-09-27 15:40:00,294.42,294.55,294.34,294.48,1300.0,273.8057,273.9266,273.7313,273.8615,1300.0
2019-09-27 15:45:00,294.44,294.77,294.44,294.74,2689.0,273.8243,274.1312,273.8243,274.1033,2689.0
2019-09-27 15:50:00,294.74,295.15,294.66,294.7,8632.0,274.1033,274.4846,274.0289,274.0661,8632.0
2019-09-27 15:55:00,294.77,295.08,294.45,294.88,18215.0,274.1312,274.4195,273.8336,274.2335,18215.0
2019-09-30 09:30:00,294.06,296.61,294.06,296.61,11607.0,273.4709,275.8423,273.4709,275.8423,11607.0
2019-09-30 09:35:00,296.1,296.11,295.01,295.01,4307.0,275.368,275.3773,274.3544,274.3544,4307.0
2019-09-30 09:40:00,295.58,295.61,295.01,295.33,600.0,274.8845,274.9124,274.3544,274.652,600.0
2019-09-30 09:45:00,294.45,295.04,294.45,295.04,300.0,273.8336,274.3823,273.8336,274.3823,300.0
2019-09-30 09:50:00,295.02,295.03,294.16,294.16,844.0,274.3637,274.373,273.5639,273.5639,844.0
2019-09-30 09:55:00,293.7,294.15,292.73,292.73,2301.0,273.1361,273.5546,272.234,272.234,2301.0
2019-09-30 10:00:00,293.67,293.84,293.2,293.38,3700.0,273.1082,273.2663,272.6711,272.8385,3700.0
2019-09-30 10:05:00,293.22,293.54,293.03,293.22,2202.0,272.6897,272.9873,272.513,272.6897,2202.0
2019-09-30 10:10:00,293.46,294.03,293.14,294.03,3592.0,272.9129,273.443,272.6153,273.443,3592.0
2019-09-30 10:15:00,293.76,294.91,293.73,294.63,4955.0,273.1919,274.2614,273.164,274.001,4955.0
2019-09-30 10:20:00,294.69,294.69,294.09,294.09,900.0,274.0568,274.0568,273.4988,273.4988,900.0
2019-09-30 10:25:00,293.9,294.91,293.75,293.78,1653.0,273.3221,274.2614,273.1826,273.2105,1653.0
2019-09-30 10:30:00,294.03,294.08,294.02,294.08,400.0,273.443,273.4895,273.4337,273.4895,400.0
2019-09-30 10:35:00,294.23,294.46,293.5,293.5,1900.0,273.629,273.8429,272.9501,272.9501,1900.0
2019-09-30 10:40:00,293.24,293.82,293.06,293.43,2302.0,272.7083,273.2477,272.5409,272.885,2302.0
2019-09-30 10:45:00,293.38,293.73,293.38,293.63,1004.0,272.8385,273.164,272.8385,273.071,1004.0
2019-09-30 10:50:00,293.42,294.55,293.42,294.5,1007.0,272.8757,273.9266,272.8757,273.8801,1007.0
2019-09-30 10:55:00,294.5,294.53,294.32,294.53,400.0,273.8801,273.908,273.7127,273.908,400.0
2019-09-30 11:00:00,294.52,294.76,294.18,294.62,1401.0,273.8987,274.1219,273.5825,273.9917,1401.0
2019-09-30 11:05:00,294.54,294.75,294.36,294.62,2000.0,273.9173,274.1126,273.7499,273.9917,2000.0
2019-09-30 11:10:00,294.63,294.96,294.49,294.76,2221.0,274.001,274.3079,273.8708,274.1219,2221.0
2019-09-30 11:15:00,294.75,295.61,294.75,295.59,1700.0,274.1126,274.9124,274.1126,274.8938,1700.0
2019-09-30 11:20:00,295.42,295.73,295.16,295.54,1300.0,274.7357,275.024,274.4939,274.8473,1300.0
2019-09-30 11:25:00,295.37,295.52,295.34,295.37,1260.0,274.6892,274.8287,274.6613,274.6892,1260.0
2019-09-30 11:30:00,295.47,295.63,295.08,295.25,1200.0,274.7822,274.931,274.4195,274.5776,1200.0
2019-09-30 11:35:00,295.32,295.78,295.31,295.78,1300.0,274.6427,275.0705,274.6334,275.0705,1300.0
2019-09-30 11:40:00,295.51,295.99,295.51,295.75,890.0,274.8194,275.2657,274.8194,275.0426,890.0
2019-09-30 11:45:00,295.61,295.78,295.41,295.48,1000.0,274.9124,275.0705,274.7264,274.7915,1000.0
2019-09-30 11:50:00,295.67,295.67,295.52,295.67,700.0,274.9682,274.9682,274.8287,274.9682,700.0
2019-09-30 11:55:00,295.9,296.12,295.9,295.91,700.0,275.1821,275.3866,275.1821,275.1914,700.0
2019-09-30 12:00:00,295.98,296.32,295.89,296.3,2696.0,275.2564,275.5726,275.1728,275.554,2696.0
2019-09-30 12:05:00,296.16,296.16,296.16,296.16,100.0,275.4238,275.4238,275.4238,275.4238,100.0
2019-09-30 12:10:00,296.33,296.33,296.0,296.14,400.0,275.5819,275.5819,275.275,275.4052,400.0
2019-09-30 12:15:00,296.1,296.23,295.96,295.96,2000.0,275.368,275.4889,275.2378,275.2378,2000.0
2019-09-30 12:20:00,295.98,296.13,295.69,295.69,1630.0,275.2564,275.3959,274.9868,274.9868,1630.0
2019-09-30 12:25:00,295.94,295.94,295.79,295.79,200.0,275.2192,275.2192,275.0798,275.0798,200.0
2019-09-30 12:30:00,295.67,295.9,295.47,295.68,4062.0,274.9682,275.1821,274.7822,274.9775,4062.0
2019-09-30 12:35:00,295.9,295.9,295.68,295.83,1300.0,275.1821,275.1821,274.9775,275.117,1300.0
2019-09-30 12:40:00,295.81,295.83,295.4,295.41,800.0,275.0984,275.117,274.7171,274.7264,800.0
2019-09-30 12:45:00,295.23,295.23,295.23,295.23,100.0,274.559,274.559,274.559,274.559,100.0
2019-09-30 12:50:00,295.2,295.29,295.1,295.18,800.0,274.5311,274.6148,274.4381,274.5125,800.0
2019-09-30 12:55:00,295.25,295.25,294.87,294.88,900.0,274.5776,274.5776,274.2242,274.2335,900.0
2019-09-30 13:00:00,294.88,295.11,294.87,295.1,800.0,274.2335,274.4474,274.2242,274.4381,800.0
2019-09-30 13:05:00,295.13,295.16,295.06,295.07,963.0,274.466,274.4939,274.4009,274.4102,963.0
2019-09-30 13:10:00,295.15,295.84,295.15,295.84,1462.0,274.4846,275.1263,274.4846,275.1263,1462.0
2019-09-30 13:15:00,295.72,295.84,295.71,295.84,372.0,275.0147,275.1263,275.0054,275.1263,372.0
2019-09-30 13:20:00,295.85,295.92,295.66,295.91,1512.0,275.1356,275.2006,274.9589,275.1914,1512.0
2019-09-30 13:25:00,295.79,295.91,295.44,295.44,1400.0,275.0798,275.1914,274.7543,274.7543,1400.0
2019-09-30 13:30:00,295.56,295.68,295.47,295.68,1007.0,274.8659,274.9775,274.7822,274.9775,1007.0
2019-09-30 13:35:00,295.58,295.74,295.5,295.74,2676.0,274.8845,275.0333,274.8101,275.0333,2676.0
2019-09-30 13:40:00,295.69,295.83,295.69,295.83,500.0,274.9868,275.117,274.9868,275.117,500.0
2019-09-30 13:45:00,295.81,296.16,295.81,296.16,300.0,275.0984,275.4238,275.0984,275.4238,300.0
2019-09-30 13:50:00,296.13,296.48,296.13,296.28,750.0,275.3959,275.7214,275.3959,275.5354,750.0
2019-09-30 13:55:00,296.17,296.29,296.12,296.15,1100.0,275.4331,275.5447,275.3866,275.4145,1100.0
2019-09-30 14:00:00,296.13,296.26,296.12,296.15,500.0,275.3959,275.5168,275.3866,275.4145,500.0
2019-09-30 14:05:00,296.16,296.16,295.93,296.13,5300.0,275.4238,275.4238,275.2099,275.3959,5300.0
2019-09-30 14:10:00,296.07,296.33,296.0,296.32,7200.0,275.3401,275.5819,275.275,275.5726,7200.0
2019-09-30 14:15:00,296.37,296.44,296.21,296.34,2278.0,275.6191,275.6842,275.4703,275.5912,2278.0
2019-09-30 14:20:00,296.34,296.55,296.34,296.55,500.0,275.5912,275.7865,275.5912,275.7865,500.0
2019-09-30 14:25:00,296.41,296.8,296.4,296.8,1100.0,275.6563,276.019,275.647,276.019,1100.0
2019-09-30 14:30:00,296.84,296.96,296.8,296.96,510.0,276.0562,276.1678,276.019,276.1678,510.0
2019-09-30 14:35:00,296.9,297.01,296.73,296.94,1700.0,276.112,276.2143,275.9539,276.1492,1700.0
2019-09-30 14:40:00,297.09,297.09,297.09,297.09,100.0,276.2887,276.2887,276.2887,276.2887,100.0
2019-09-30 14:45:00,297.32,297.45,297.29,297.38,1300.0,276.5026,276.6235,276.4747,276.5584,1300.0
2019-09-30 14:50:00,297.46,297.72,297.46,297.6,1805.0,276.6328,276.8746,276.6328,276.763,1805.0
2019-09-30 14:55:00,297.44,297.54,297.03,297.03,1500.0,276.6142,276.7072,276.2329,276.2329,1500.0
2019-09-30 15:00:00,296.86,296.97,296.78,296.78,760.0,276.0748,276.1771,276.0004,276.0004,760.0
2019-09-30 15:05:00,297.02,297.18,297.02,297.16,900.0,276.2236,276.3724,276.2236,276.3538,900.0
2019-09-30 15:10:00,297.08,297.28,297.01,297.28,1057.0,276.2794,276.4654,276.2143,276.4654,1057.0
2019-09-30 15:15:00,297.21,297.49,297.2,297.4,2511.0,276.4003,276.6607,276.391,276.577,2511.0
2019-09-30 15:20:00,297.43,297.62,297.32,297.52,2437.0,276.6049,276.7816,276.5026,276.6886,2437.0
2019-09-30 15:25:00,297.53,297.53,297.33,297.33,1652.0,276.6979,276.6979,276.5119,276.5119,1652.0
2019-09-30 15:30:00,297.35,297.35,297.08,297.08,1800.0,276.5305,276.5305,276.2794,276.2794,1800.0
2019-09-30 15:35:00,297.04,297.13,296.81,296.81,3531.0,276.2422,276.3259,276.0283,276.0283,3531.0
2019-09-30 15:40:00,296.81,296.84,296.62,296.72,2000.0,276.0283,276.0562,275.8516,275.9446,2000.0
2019-09-30 15:45:00,296.75,297.5,296.67,296.82,4586.0,275.9725,276.67,275.8981,276.0376,4586.0
2019-09-30 15:50:00,296.9,297.61,296.87,297.05,6295.0,276.112,276.7723,276.0841,276.2515,6295.0
2019-09-30 15:55:00,296.99,297.41,296.82,297.12,24669.0,276.1957,276.5863,276.0376,276.3166,24669.0
2019-10-01 09:30:00,300.12,301.28,298.55,300.75,14799.0,279.1066,280.1854,277.6465,279.6925,14799.0
2019-10-01 09:35:00,300.59,301.26,300.09,300.68,3821.0,279.5437,280.1668,279.0787,279.6274,3821.0
2019-10-01 09:40:00,300.39,302.28,300.39,302.28,3992.0,279.3577,281.1153,279.3577,281.1153,3992.0
2019-10-01 09:45:00,302.5,302.9,302.18,302.76,2004.0,281.3199,281.6919,281.0223,281.5617,2004.0
2019-10-01 09:50:00,302.99,303.54,302.38,303.54,4858.0,281.7756,282.2871,281.2083,282.2871,4858.0
2019-10-01 09:55:00,303.74,303.77,302.51,302.51,1400.0,282.4731,282.501,281.3292,281.3292,1400.0
2019-10-01 10:00:00,302.49,302.49,297.57,298.1,12869.0,281.3106,281.3106,276.7351,277.228,12869.0
2019-10-01 10:05:00,297.91,298.23,296.52,296.67,3799.0,277.0513,277.3489,275.7586,275.8981,3799.0
2019-10-01 10:10:00,296.85,297.49,296.13,296.54,5329.0,276.0655,276.6607,275.3959,275.7772,5329.0
2019-10-01 10:15:00,296.46,297.0,296.37,296.81,3423.0,275.7028,276.205,275.6191,276.0283,3423.0
2019-10-01 10:20:00,296.31,296.93,296.3,296.58,2388.0,275.5633,276.1399,275.554,275.8144,2388.0
2019-10-01 10:25:00,296.44,296.63,295.04,295.63,5403.0,275.6842,275.8609,274.3823,274.931,5403.0
2019-10-01 10:30:00,295.75,296.48,295.68,296.48,2032.0,275.0426,275.7214,274.9775,275.7214,2032.0
2019-10-01 10:35:00,296.36,296.44,295.96,296.43,2158.0,275.6098,275.6842,275.2378,275.6749,2158.0
2019-10-01 10:40:00,296.3,296.76,295.75,295.76,2400.0,275.554,275.9818,275.0426,275.0519,2400.0
2019-10-01 10:45:00,295.86,296.07,295.24,295.25,1231.0,275.1449,275.3401,274.5683,274.5776,1231.0
2019-10-01 10:50:00,295.13,296.06,294.96,295.75,4113.0,274.466,275.3308,274.3079,275.0426,4113.0
2019-10-01 10:55:00,295.75,295.75,294.8,295.27,2305.0,275.0426,275.0426,274.1591,274.5962,2305.0
2019-10-01 11:00:00,295.13,295.13,294.08,294.55,2809.0,274.466,274.466,273.4895,273.9266,2809.0
2019-10-01 11:05:00,294.5,295.51,294.42,295.51,2153.0,273.8801,274.8194,273.8057,274.8194,2153.0
2019-10-01 11:10:00,295.43,295.43,295.12,295.12,500.0,274.745,274.745,274.4567,274.4567,500.0
2019-10-01 11:15:00,295.27,295.53,294.91,294.93,16387.0,274.5962,274.838,274.2614,274.28,16387.0
2019-10-01 11:20:00,294.92,294.92,294.54,294.55,1236.0,274.2707,274.2707,273.9173,273.9266,1236.0
2019-10-01 11:25:00,294.11,294.28,294.1,294.26,2100.0,273.5174,273.6755,273.5081,273.6569,2100.0
2019-10-01 11:30:00,294.37,294.55,294.26,294.41,1500.0,273.7592,273.9266,273.6569,273.7964,1500.0
2019-10-01 11:35:00,294.22,294.42,293.34,293.35,4400.0,273.6197,273.8057,272.8013,272.8106,4400.0
2019-10-01 11:40:00,293.2,293.2,292.16,292.3,1600.0,272.6711,272.6711,271.7039,271.8341,1600.0
2019-10-01 11:45:00,292.33,292.49,292.11,292.22,4123.0,271.862,272.0108,271.6574,271.7597,4123.0
2019-10-01 11:50:00,292.12,292.59,292.12,292.21,2314.0,271.6667,272.1038,271.6667,271.7504,2314.0
2019-10-01 11:55:00,292.25,292.66,292.24,292.48,2100.0,271.7876,272.1689,271.7783,272.0015,2100.0
2019-10-01 12:00:00,292.44,292.45,292.18,292.39,2367.0,271.9643,271.9736,271.7225,271.9178,2367.0
2019-10-01 12:05:00,292.05,292.14,291.63,292.14,1900.0,271.6016,271.6853,271.211,271.6853,1900.0
2019-10-01 12:10:00,291.94,291.95,291.11,291.13,2205.0,271.4993,271.5086,270.7274,270.746,2205.0
2019-10-01 12:15:00,290.81,291.08,290.23,291.01,7780.0,270.4484,270.6995,269.909,270.6344,7780.0
2019-10-01 12:20:00,291.04,291.04,290.27,290.41,4100.0,270.6623,270.6623,269.9462,270.0764,4100.0
2019-10-01 12:25:00,290.54,291.19,290.02,290.14,8403.0,270.1973,270.8018,269.7137,269.8253,8403.0
2019-10-01 12:30:00,290.33,291.29,290.23,291.26,2600.0,270.002,270.8948,269.909,270.8669,2600.0
2019-10-01 12:35:00,291.26,291.37,290.96,290.99,1900.0,270.8669,270.9692,270.5879,270.6158,1900.0
2019-10-01 12:40:00,290.9,291.19,290.9,291.1,500.0,270.5321,270.8018,270.5321,270.7181,500.0
2019-10-01 12:45:00,291.09,291.43,290.93,291.37,1410.0,270.7088,271.025,270.56,270.9692,1410.0
2019-10-01 12:50:00,291.41,291.51,290.92,291.3,3240.0,271.0064,271.0994,270.5507,270.9041,3240.0
2019-10-01 12:55:00,290.93,290.93,290.09,290.23,1153.0,270.56,270.56,269.7788,269.909,1153.0
2019-10-01 13:00:00,290.12,290.38,289.76,289.97,3880.0,269.8067,270.0485,269.472,269.6672,3880.0
2019-10-01 13:05:00,290.0,290.0,289.05,289.43,2093.0,269.6951,269.6951,268.8117,269.1651,2093.0
2019-10-01 13:10:00,288.91,289.26,288.9,289.26,9018.0,268.6815,269.007,268.6722,269.007,9018.0
2019-10-01 13:15:00,289.1,289.15,288.92,288.94,1220.0,268.8582,268.9047,268.6908,268.7094,1220.0
2019-10-01 13:20:00,289.01,289.08,288.29,288.31,2429.0,268.7745,268.8396,268.1049,268.1235,2429.0
2019-10-01 13:25:00,288.22,288.32,287.48,287.49,5006.0,268.0398,268.1328,267.3516,267.3609,5006.0
2019-10-01 13:30:00,287.51,287.52,286.83,286.83,900.0,267.3795,267.3888,266.7471,266.7471,900.0
2019-10-01 13:35:00,287.05,287.29,286.84,287.15,2201.0,266.9517,267.1749,266.7564,267.0447,2201.0
2019-10-01 13:40:00,287.14,287.58,287.05,287.05,2382.0,267.0354,267.4446,266.9517,266.9517,2382.0
2019-10-01 13:45:00,287.18,287.18,286.43,286.43,1900.0,267.0726,267.0726,266.3751,266.3751,1900.0
2019-10-01 13:50:00,286.46,286.46,283.91,284.11,15857.0,266.403,266.403,264.0316,264.2175,15857.0
2019-10-01 13:55:00,284.07,284.45,281.89,283.9,30503.0,264.1803,264.5337,262.153,264.0223,30503.0
2019-10-01 14:00:00,283.98,285.93,283.83,285.93,6377.0,264.0966,265.9101,263.9572,265.9101,6377.0
2019-10-01 14:05:00,285.78,285.78,284.48,284.67,2109.0,265.7706,265.7706,264.5616,264.7383,2109.0
2019-10-01 14:10:00,284.26,285.03,283.12,283.13,10843.0,264.357,265.0731,263.2969,263.3062,10843.0
2019-10-01 14:15:00,283.38,284.26,282.43,284.25,19062.0,263.5387,264.357,262.6552,264.3477,19062.0
2019-10-01 14:20:00,284.31,285.14,284.31,285.14,1600.0,264.4035,265.1754,264.4035,265.1754,1600.0
2019-10-01 14:25:00,285.24,285.24,284.38,284.7,4453.0,265.2684,265.2684,264.4686,264.7662,4453.0
2019-10-01 14:30:00,284.67,285.54,284.67,285.38,1000.0,264.7383,265.5474,264.7383,265.3986,1000.0
2019-10-01 14:35:00,285.31,285.6,285.31,285.6,3236.0,265.3335,265.6032,265.3335,265.6032,3236.0
2019-10-01 14:40:00,285.59,286.26,285.59,286.15,1839.0,265.5939,266.217,265.5939,266.1147,1839.0
2019-10-01 14:45:00,286.22,286.45,285.94,285.95,3042.0,266.1798,266.3937,265.9194,265.9287,3042.0
2019-10-01 14:50:00,285.92,286.61,285.59,286.61,2454.0,265.9008,266.5425,265.5939,266.5425,2454.0
2019-10-01 14:55:00,286.59,286.59,286.03,286.08,3323.0,266.5239,266.5239,266.0031,266.0496,3323.0
2019-10-01 15:00:00,286.08,286.34,285.53,285.54,3600.0,266.0496,266.2914,265.5381,265.5474,3600.0
2019-10-01 15:05:00,285.56,285.93,285.48,285.88,3690.0,265.566,265.9101,265.4916,265.8636,3690.0
2019-10-01 15:10:00,285.85,285.88,285.04,285.2,3811.0,265.8357,265.8636,265.0824,265.2312,3811.0
2019-10-01 15:15:00,285.13,285.52,285.12,285.31,2100.0,265.1661,265.5288,265.1568,265.3335,2100.0
2019-10-01 15:20:00,285.23,285.97,285.23,285.97,2511.0,265.2591,265.9473,265.2591,265.9473,2511.0
2019-10-01 15:25:00,285.97,286.38,285.71,285.84,2250.0,265.9473,266.3286,265.7055,265.8264,2250.0
2019-10-01 15:30:00,285.9,285.9,285.54,285.59,5219.0,265.8822,265.8822,265.5474,265.5939,5219.0
2019-10-01 15:35:00,285.48,285.58,285.12,285.41,3348.0,265.4916,265.5846,265.1568,265.4265,3348.0
2019-10-01 15:40:00,285.4,285.67,285.23,285.63,2045.0,265.4172,265.6683,265.2591,265.6311,2045.0
2019-10-01 15:45:00,285.56,285.69,285.21,285.21,4513.0,265.566,265.6869,265.2405,265.2405,4513.0
2019-10-01 15:50:00,285.37,286.06,285.13,286.02,9290.0,265.3893,266.031,265.1661,265.9938,9290.0
2019-10-01 15:55:00,285.86,286.17,285.72,286.05,32165.0,265.845,266.1333,265.7148,266.0217,32165.0
2019-10-02 09:30:00,282.97,283.17,279.73,279.73,8051.0,263.1574,263.3434,260.1442,260.1442,8051.0
2019-10-02 09:35:00,279.74,280.91,278.78,279.06,8671.0,260.1535,261.2416,259.2607,259.5211,8671.0
2019-10-02 09:40:00,279.06,279.97,278.83,279.97,12528.0,259.5211,260.3674,259.3072,260.3674,12528.0
2019-10-02 09:45:00,279.7,281.28,279.68,280.6,4756.0,260.1163,261.5857,260.0977,260.9533,4756.0
2019-10-02 09:50:00,280.88,282.49,280.47,282.49,7844.0,261.2137,262.711,260.8324,262.711,7844.0
2019-10-02 09:55:00,282.13,282.48,280.6,280.83,4211.0,262.3762,262.7017,260.9533,261.1672,4211.0
2019-10-02 10:00:00,281.43,283.09,281.06,283.09,6359.0,261.7252,263.269,261.3811,263.269,6359.0
2019-10-02 10:05:00,283.28,283.3,282.79,282.87,5025.0,263.4457,263.4643,262.99,263.0644,5025.0
2019-10-02 10:10:00,282.96,284.19,282.96,283.72,6348.0,263.1481,264.2919,263.1481,263.8549,6348.0
2019-10-02 10:15:00,283.6,284.83,283.55,284.83,1444.0,263.7433,264.8871,263.6968,264.8871,1444.0
2019-10-02 10:20:00,284.61,285.47,284.4,284.44,6500.0,264.6825,265.4823,264.4872,264.5244,6500.0
2019-10-02 10:25:00,284.25,285.14,284.04,284.65,4300.0,264.3477,265.1754,264.1524,264.7197,4300.0
2019-10-02 10:30:00,284.45,284.56,283.03,284.56,3700.0,264.5337,264.636,263.2132,264.636,3700.0
2019-10-02 10:35:00,284.38,284.38,283.78,284.36,1702.0,264.4686,264.4686,263.9107,264.45,1702.0
2019-10-02 10:40:00,284.2,284.7,284.14,284.57,1211.0,264.3012,264.7662,264.2454,264.6453,1211.0
2019-10-02 10:45:00,284.75,284.8,283.42,283.45,5100.0,264.8127,264.8592,263.5759,263.6038,5100.0
2019-10-02 10:50:00,283.76,284.4,283.76,284.4,3781.0,263.8921,264.4872,263.8921,264.4872,3781.0
2019-10-02 10:55:00,284.25,285.48,284.19,285.48,1937.0,264.3477,265.4916,264.2919,265.4916,1937.0
2019-10-02 11:00:00,286.29,286.86,285.41,285.51,11608.0,266.2449,266.775,265.4265,265.5195,11608.0
2019-10-02 11:05:00,285.52,286.07,285.29,285.29,2254.0,265.5288,266.0403,265.3149,265.3149,2254.0
2019-10-02 11:10:00,285.23,285.23,284.82,284.82,700.0,265.2591,265.2591,264.8778,264.8778,700.0
2019-10-02 11:15:00,284.83,285.25,284.44,285.25,829.0,264.8871,265.2777,264.5244,265.2777,829.0
2019-10-02 11:20:00,285.05,285.5,284.66,285.5,500.0,265.0917,265.5102,264.729,265.5102,500.0
2019-10-02 11:25:00,285.5,285.5,284.65,284.65,700.0,265.5102,265.5102,264.7197,264.7197,700.0
2019-10-02 11:30:00,284.63,284.63,283.35,283.42,3948.0,264.7011,264.7011,263.5108,263.5759,3948.0
2019-10-02 11:35:00,283.45,284.28,283.31,284.28,1320.0,263.6038,264.3756,263.4736,264.3756,1320.0
2019-10-02 11:40:00,284.47,284.55,284.2,284.55,1900.0,264.5523,264.6267,264.3012,264.6267,1900.0
2019-10-02 11:45:00,285.19,285.87,284.87,285.87,1800.0,265.2219,265.8543,264.9243,265.8543,1800.0
2019-10-02 11:50:00,285.64,285.64,285.06,285.42,1717.0,265.6404,265.6404,265.101,265.4358,1717.0
2019-10-02 11:55:00,285.47,285.69,285.14,285.65,2210.0,265.4823,265.6869,265.1754,265.6497,2210.0
2019-10-02 12:00:00,285.65,285.65,285.38,285.44,2070.0,265.6497,265.6497,265.3986,265.4544,2070.0
2019-10-02 12:05:00,285.43,285.51,285.26,285.26,1600.0,265.4451,265.5195,265.287,265.287,1600.0
2019-10-02 12:10:00,285.17,285.17,284.73,285.06,1400.0,265.2033,265.2033,264.7941,265.101,1400.0
2019-10-02 12:15:00,285.01,285.16,284.58,285.16,2700.0,265.0545,265.194,264.6546,265.194,2700.0
2019-10-02 12:20:00,285.11,285.11,284.85,284.92,1814.0,265.1475,265.1475,264.9057,264.9708,1814.0
2019-10-02 12:25:00,284.92,285.32,284.91,285.01,1900.0,264.9708,265.3428,264.9615,265.0545,1900.0
2019-10-02 12:30:00,285.07,285.17,284.94,285.0,1220.0,265.1103,265.2033,264.9894,265.0452,1220.0
2019-10-02 12:35:00,285.22,285.22,284.39,284.39,2895.0,265.2498,265.2498,264.4779,264.4779,2895.0
2019-10-02 12:40:00,284.32,284.41,284.15,284.27,1200.0,264.4128,264.4965,264.2547,264.3663,1200.0
2019-10-02 12:45:00,284.19,284.19,283.78,283.79,1700.0,264.2919,264.2919,263.9107,263.92,1700.0
2019-10-02 12:50:00,283.76,283.8,283.37,283.49,1800.0,263.8921,263.9293,263.5294,263.641,1800.0
2019-10-02 12:55:00,283.33,283.33,282.93,283.04,2054.0,263.4922,263.4922,263.1202,263.2225,2054.0
2019-10-02 13:00:00,283.05,283.14,282.81,283.07,1324.0,263.2318,263.3155,263.0086,263.2504,1324.0
2019-10-02 13:05:00,283.23,283.39,283.03,283.22,4200.0,263.3992,263.548,263.2132,263.3899,4200.0
2019-10-02 13:10:00,283.15,284.23,283.14,283.97,2178.0,263.3248,264.3291,263.3155,264.0873,2178.0
2019-10-02 13:15:00,283.94,284.09,283.94,284.09,200.0,264.0595,264.1989,264.0595,264.1989,200.0
2019-10-02 13:20:00,283.97,284.57,283.91,284.46,2105.0,264.0873,264.6453,264.0316,264.543,2105.0
2019-10-02 13:25:00,284.58,285.13,284.58,284.77,1773.0,264.6546,265.1661,264.6546,264.8313,1773.0
2019-10-02 13:30:00,284.87,284.87,284.69,284.69,1893.0,264.9243,264.9243,264.7569,264.7569,1893.0
2019-10-02 13:35:00,284.71,284.77,284.56,284.7,1043.0,264.7755,264.8313,264.636,264.7662,1043.0
2019-10-02 13:40:00,284.91,285.13,284.91,285.13,300.0,264.9615,265.1661,264.9615,265.1661,300.0
2019-10-02 13:45:00,285.14,285.29,285.04,285.11,1925.0,265.1754,265.3149,265.0824,265.1475,1925.0
2019-10-02 13:50:00,285.32,285.36,285.1,285.21,800.0,265.3428,265.38,265.1382,265.2405,800.0
2019-10-02 13:55:00,285.28,285.43,285.25,285.43,1400.0,265.3056,265.4451,265.2777,265.4451,1400.0
2019-10-02 14:00:00,285.48,286.46,285.06,286.4,6052.0,265.4916,266.403,265.101,266.3472,6052.0
2019-10-02 14:05:00,286.36,286.36,286.25,286.25,900.0,266.31,266.31,266.2077,266.2077,900.0
2019-10-02 14:10:00,286.63,287.45,286.63,287.42,3100.0,266.5611,267.3237,266.5611,267.2958,3100.0
2019-10-02 14:15:00,287.21,287.45,286.85,287.39,2100.0,267.1005,267.3237,266.7657,267.2679,2100.0
2019-10-02 14:20:00,287.8,288.55,287.8,288.5,6069.0,267.6492,268.3467,267.6492,268.3002,6069.0
2019-10-02 14:25:00,288.49,288.76,288.14,288.17,2910.0,268.2909,268.542,267.9654,267.9933,2910.0
2019-10-02 14:30:00,288.08,288.08,287.63,287.77,1239.0,267.9096,267.9096,267.4911,267.6213,1239.0
2019-10-02 14:35:00,287.77,288.17,287.62,288.17,1606.0,267.6213,267.9933,267.4818,267.9933,1606.0
2019-10-02 14:40:00,288.22,288.49,288.1,288.13,3006.0,268.0398,268.2909,267.9282,267.9561,3006.0
2019-10-02 14:45:00,288.12,288.25,287.62,287.62,3101.0,267.9468,268.0677,267.4818,267.4818,3101.0
2019-10-02 14:50:00,287.68,287.86,287.39,287.39,1624.0,267.5376,267.705,267.2679,267.2679,1624.0
2019-10-02 14:55:00,287.42,287.44,287.21,287.44,2672.0,267.2958,267.3144,267.1005,267.3144,2672.0
2019-10-02 15:00:00,287.69,287.71,287.06,287.06,2560.0,267.5469,267.5655,266.961,266.961,2560.0
2019-10-02 15:05:00,286.99,287.95,286.99,287.77,3819.0,266.8959,267.7887,266.8959,267.6213,3819.0
2019-10-02 15:10:00,287.72,288.6,287.72,288.49,1692.0,267.5748,268.3932,267.5748,268.2909,1692.0
2019-10-02 15:15:00,288.37,288.48,288.11,288.36,17825.0,268.1793,268.2816,267.9375,268.17,17825.0
2019-10-02 15:20:00,288.44,288.68,287.97,287.97,3311.0,268.2444,268.4676,267.8073,267.8073,3311.0
2019-10-02 15:25:00,288.15,288.15,287.86,288.03,2268.0,267.9747,267.9747,267.705,267.8631,2268.0
2019-10-02 15:30:00,287.96,288.19,287.73,288.17,3664.0,267.798,268.0119,267.5841,267.9933,3664.0
2019-10-02 15:35:00,288.16,288.2,287.97,288.04,1422.0,267.984,268.0212,267.8073,267.8724,1422.0
2019-10-02 15:40:00,288.03,288.23,287.98,288.12,5687.0,267.8631,268.0491,267.8166,267.9468,5687.0
2019-10-02 15:45:00,288.14,288.14,287.46,287.6,10294.0,267.9654,267.9654,267.333,267.4632,10294.0
2019-10-02 15:50:00,287.49,287.56,287.24,287.35,14164.0,267.3609,267.426,267.1284,267.2307,14164.0
2019-10-02 15:55:00,287.25,287.89,287.25,287.35,32133.0,267.1377,267.7329,267.1377,267.2307,32133.0
2019-10-03 09:30:00,286.2,288.86,286.2,288.82,4361.0,266.1612,268.635,266.1612,268.5978,4361.0
2019-10-03 09:35:00,288.42,288.71,287.28,288.04,1675.0,268.2258,268.4955,267.1656,267.8724,1675.0
2019-10-03 09:40:00,287.64,287.92,286.69,286.8,2891.0,267.5004,267.7608,266.6169,266.7192,2891.0
2019-10-03 09:45:00,286.76,287.87,286.22,287.36,2200.0,266.682,267.7143,266.1798,267.24,2200.0
2019-10-03 09:50:00,287.62,287.87,287.36,287.86,5500.0,267.4818,267.7143,267.24,267.705,5500.0
2019-10-03 09:55:00,286.66,286.66,286.65,286.66,200.0,266.589,266.589,266.5797,266.589,200.0
2019-10-03 10:00:00,286.53,286.53,283.12,284.03,3585.0,266.4681,266.4681,263.2969,264.1431,3585.0
2019-10-03 10:05:00,283.18,283.18,281.49,282.78,1401.0,263.3527,263.3527,261.781,262.9807,1401.0
2019-10-03 10:10:00,282.41,283.64,281.75,283.64,4500.0,262.6366,263.7805,262.0228,263.7805,4500.0
2019-10-03 10:15:00,283.38,283.54,282.33,282.95,2400.0,263.5387,263.6875,262.5622,263.1388,2400.0
2019-10-03 10:20:00,282.93,286.08,282.93,285.81,8345.0,263.1202,266.0496,263.1202,265.7985,8345.0
2019-10-03 10:25:00,285.47,286.93,284.81,285.35,11377.0,265.4823,266.8401,264.8685,265.3707,11377.0
2019-10-03 10:30:00,285.13,286.04,285.12,285.65,7925.0,265.1661,266.0124,265.1568,265.6497,7925.0
2019-10-03 10:35:00,285.76,286.5,285.76,286.17,3378.0,265.752,266.4402,265.752,266.1333,3378.0
2019-10-03 10:40:00,285.7,285.7,284.72,284.73,4800.0,265.6962,265.6962,264.7848,264.7941,4800.0
2019-10-03 10:45:00,284.91,285.26,284.68,284.77,1435.0,264.9615,265.287,264.7476,264.8313,1435.0
2019-10-03 10:50:00,284.18,284.24,283.57,283.69,619.0,264.2826,264.3384,263.7154,263.827,619.0
2019-10-03 10:55:00,283.73,284.89,283.72,284.89,700.0,263.8642,264.9429,263.8549,264.9429,700.0
2019-10-03 11:00:00,284.76,286.33,284.62,286.13,1700.0,264.822,266.2821,264.6918,266.0961,1700.0
2019-10-03 11:05:00,286.08,286.52,285.7,286.07,5993.0,266.0496,266.4588,265.6962,266.0403,5993.0
2019-10-03 11:10:00,286.14,286.89,285.92,286.72,2350.0,266.1054,266.8029,265.9008,266.6448,2350.0
2019-10-03 11:15:00,287.03,288.48,287.03,288.42,6000.0,266.9331,268.2816,266.9331,268.2258,6000.0
2019-10-03 11:20:00,288.18,288.37,286.85,286.85,3933.0,268.0026,268.1793,266.7657,266.7657,3933.0
2019-10-03 11:25:00,287.5,288.15,286.85,287.08,5191.0,267.3702,267.9747,266.7657,266.9796,5191.0
2019-10-03 11:30:00,286.92,286.92,286.35,286.35,1093.0,266.8308,266.8308,266.3007,266.3007,1093.0
2019-10-03 11:35:00,285.72,285.74,284.84,284.84,1300.0,265.7148,265.7334,264.8964,264.8964,1300.0
2019-10-03 11:40:00,284.64,284.89,284.64,284.73,1100.0,264.7104,264.9429,264.7104,264.7941,1100.0
2019-10-03 11:45:00,284.94,285.11,283.1,284.29,4900.0,264.9894,265.1475,263.2783,264.3849,4900.0
2019-10-03 11:50:00,284.26,284.52,284.15,284.52,800.0,264.357,264.5988,264.2547,264.5988,800.0
2019-10-03 11:55:00,284.39,284.84,284.39,284.72,4001.0,264.4779,264.8964,264.4779,264.7848,4001.0
2019-10-03 12:00:00,284.73,284.85,284.73,284.85,494.0,264.7941,264.9057,264.7941,264.9057,494.0
2019-10-03 12:05:00,285.18,285.81,285.18,285.75,1200.0,265.2126,265.7985,265.2126,265.7427,1200.0
2019-10-03 12:10:00,285.76,285.85,285.62,285.85,904.0,265.752,265.8357,265.6218,265.8357,904.0
2019-10-03 12:15:00,285.46,285.46,285.12,285.12,600.0,265.473,265.473,265.1568,265.1568,600.0
2019-10-03 12:20:00,284.94,284.95,284.68,284.69,1254.0,264.9894,264.9987,264.7476,264.7569,1254.0
2019-10-03 12:25:00,284.92,286.12,284.92,285.9,2804.0,264.9708,266.0868,264.9708,265.8822,2804.0
2019-10-03 12:30:00,285.78,285.99,285.74,285.99,600.0,265.7706,265.9659,265.7334,265.9659,600.0
2019-10-03 12:35:00,285.98,286.28,285.75,286.28,1902.0,265.9566,266.2356,265.7427,266.2356,1902.0
2019-10-03 12:40:00,286.27,286.43,286.24,286.26,2700.0,266.2263,266.3751,266.1984,266.217,2700.0
2019-10-03 12:45:00,286.61,286.7,286.36,286.7,1314.0,266.5425,266.6262,266.31,266.6262,1314.0
2019-10-03 12:50:00,286.51,286.54,286.33,286.38,1500.0,266.4495,266.4774,266.2821,266.3286,1500.0
2019-10-03 12:55:00,286.52,286.87,286.52,286.87,600.0,266.4588,266.7843,266.4588,266.7843,600.0
2019-10-03 13:00:00,286.97,287.09,286.94,286.94,900.0,266.8773,266.9889,266.8494,266.8494,900.0
2019-10-03 13:05:00,286.87,286.88,286.69,286.76,1700.0,266.7843,266.7936,266.6169,266.682,1700.0
2019-10-03 13:10:00,286.69,287.03,286.68,286.91,1828.0,266.6169,266.9331,266.6076,266.8215,1828.0
2019-10-03 13:15:00,286.89,286.96,286.89,286.96,300.0,266.8029,266.868,266.8029,266.868,300.0
2019-10-03 13:20:00,287.0,287.08,287.0,287.08,400.0,266.9052,266.9796,266.9052,266.9796,400.0
2019-10-03 13:25:00,287.32,287.32,287.25,287.25,200.0,267.2028,267.2028,267.1377,267.1377,200.0
2019-10-03 13:30:00,287.37,287.57,287.27,287.54,1841.0,267.2493,267.4353,267.1563,267.4074,1841.0
2019-10-03 13:35:00,287.61,287.61,287.38,287.4,1400.0,267.4725,267.4725,267.2586,267.2772,1400.0
2019-10-03 13:40:00,287.63,288.27,287.63,288.27,1300.0,267.4911,268.0863,267.4911,268.0863,1300.0
2019-10-03 13:45:00,288.28,288.3,288.15,288.15,701.0,268.0956,268.1142,267.9747,267.9747,701.0
2019-10-03 13:50:00,288.2,288.2,288.0,288.0,600.0,268.0212,268.0212,267.8352,267.8352,600.0
2019-10-03 13:55:00,287.91,288.29,287.89,288.11,900.0,267.7515,268.1049,267.7329,267.9375,900.0
2019-10-03 14:00:00,287.88,287.9,287.73,287.82,1100.0,267.7236,267.7422,267.5841,267.6678,1100.0
2019-10-03 14:05:00,287.92,288.04,287.63,287.63,1900.0,267.7608,267.8724,267.4911,267.4911,1900.0
2019-10-03 14:10:00,287.65,287.8,287.58,287.75,400.0,267.5097,267.6492,267.4446,267.6027,400.0
2019-10-03 14:15:00,287.76,287.77,287.64,287.64,500.0,267.612,267.6213,267.5004,267.5004,500.0
2019-10-03 14:20:00,287.84,288.63,287.84,288.57,3514.0,267.6864,268.4211,267.6864,268.3653,3514.0
2019-10-03 14:25:00,288.37,288.64,288.24,288.64,1850.0,268.1793,268.4304,268.0584,268.4304,1850.0
2019-10-03 14:30:00,288.56,288.69,288.35,288.54,1656.0,268.356,268.4769,268.1607,268.3374,1656.0
2019-10-03 14:35:00,288.28,288.37,288.17,288.21,1500.0,268.0956,268.1793,267.9933,268.0305,1500.0
2019-10-03 14:40:00,288.14,288.18,287.97,288.07,1200.0,267.9654,268.0026,267.8073,267.9003,1200.0
2019-10-03 14:45:00,288.12,288.31,288.12,288.13,500.0,267.9468,268.1235,267.9468,267.9561,500.0
2019-10-03 14:50:00,288.2,288.83,288.2,288.34,3501.0,268.0212,268.6071,268.0212,268.1514,3501.0
2019-10-03 14:55:00,288.11,288.38,288.11,288.36,609.0,267.9375,268.1886,267.9375,268.17,609.0
2019-10-03 15:00:00,288.51,288.51,288.25,288.34,1600.0,268.3095,268.3095,268.0677,268.1514,1600.0
2019-10-03 15:05:00,288.22,288.31,288.08,288.31,1200.0,268.0398,268.1235,267.9096,268.1235,1200.0
2019-10-03 15:10:00,288.2,288.2,287.94,287.97,1241.0,268.0212,268.0212,267.7794,267.8073,1241.0
2019-10-03 15:15:00,288.06,288.08,287.77,287.96,2376.0,267.891,267.9096,267.6213,267.798,2376.0
2019-10-03 15:20:00,287.94,287.94,287.56,287.62,2678.0,267.7794,267.7794,267.426,267.4818,2678.0
2019-10-03 15:25:00,287.44,287.56,287.44,287.55,1000.0,267.3144,267.426,267.3144,267.4167,1000.0
2019-10-03 15:30:00,287.58,287.68,287.48,287.59,3631.0,267.4446,267.5376,267.3516,267.4539,3631.0
2019-10-03 15:35:00,287.61,287.73,287.6,287.67,2000.0,267.4725,267.5841,267.4632,267.5283,2000.0
2019-10-03 15:40:00,287.65,288.0,287.62,287.76,2800.0,267.5097,267.8352,267.4818,267.612,2800.0
2019-10-03 15:45:00,287.76,287.89,287.68,287.75,4099.0,267.612,267.7329,267.5376,267.6027,4099.0
2019-10-03 15:50:00,287.54,287.95,287.3,287.75,7528.0,267.4074,267.7887,267.1842,267.6027,7528.0
2019-10-03 15:55:00,287.89,288.79,287.89,288.75,15468.0,267.7329,268.5699,267.7329,268.5327,15468.0
2019-10-04 09:30:00,290.0,290.2,289.66,290.0,2941.0,269.6951,269.8811,269.379,269.6951,2941.0
2019-10-04 09:35:00,290.38,290.71,289.63,289.63,9052.0,270.0485,270.3554,269.3511,269.3511,9052.0
2019-10-04 09:40:00,290.18,290.18,289.02,289.44,2912.0,269.8625,269.8625,268.7838,269.1744,2912.0
2019-10-04 09:45:00,289.03,290.44,289.03,290.25,1750.0,268.7931,270.1043,268.7931,269.9276,1750.0
2019-10-04 09:50:00,290.01,290.56,289.58,290.21,8898.0,269.7044,270.2159,269.3046,269.8904,8898.0
2019-10-04 09:55:00,290.02,290.66,289.99,290.44,3707.0,269.7137,270.3089,269.6858,270.1043,3707.0
2019-10-04 10:00:00,291.01,291.37,290.8,291.16,2588.0,270.6344,270.9692,270.4391,270.7739,2588.0
2019-10-04 10:05:00,290.37,290.37,290.05,290.08,2511.0,270.0392,270.0392,269.7416,269.7695,2511.0
2019-10-04 10:10:00,290.08,290.08,289.78,289.78,914.0,269.7695,269.7695,269.4906,269.4906,914.0
2019-10-04 10:15:00,289.98,290.25,289.98,290.2,900.0,269.6765,269.9276,269.6765,269.8811,900.0
2019-10-04 10:20:00,290.43,290.76,289.96,289.96,1620.0,270.095,270.4019,269.6579,269.6579,1620.0
2019-10-04 10:25:00,289.47,289.47,289.22,289.24,500.0,269.2023,269.2023,268.9698,268.9884,500.0
2019-10-04 10:30:00,288.84,289.21,288.6,289.21,2343.0,268.6164,268.9605,268.3932,268.9605,2343.0
2019-10-04 10:35:00,289.18,289.18,288.87,289.11,400.0,268.9326,268.9326,268.6443,268.8675,400.0
2019-10-04 10:40:00,289.65,289.66,289.63,289.66,600.0,269.3697,269.379,269.3511,269.379,600.0
2019-10-04 10:45:00,289.92,289.92,289.3,289.3,1000.0,269.6208,269.6208,269.0442,269.0442,1000.0
2019-10-04 10:50:00,289.55,290.25,289.55,290.25,400.0,269.2767,269.9276,269.2767,269.9276,400.0
2019-10-04 10:55:00,290.12,290.12,289.81,289.81,500.0,269.8067,269.8067,269.5185,269.5185,500.0
2019-10-04 11:00:00,289.66,289.93,289.33,289.67,3600.0,269.379,269.6301,269.0721,269.3883,3600.0
2019-10-04 11:05:00,289.81,290.04,289.81,289.92,600.0,269.5185,269.7323,269.5185,269.6208,600.0
2019-10-04 11:10:00,289.92,290.08,289.92,289.97,400.0,269.6208,269.7695,269.6208,269.6672,400.0
2019-10-04 11:15:00,290.17,290.24,290.13,290.13,300.0,269.8532,269.9183,269.816,269.816,300.0
2019-10-04 11:20:00,290.05,290.44,290.04,290.44,1000.0,269.7416,270.1043,269.7323,270.1043,1000.0
2019-10-04 11:25:00,290.85,290.85,290.74,290.74,503.0,270.4856,270.4856,270.3833,270.3833,503.0
2019-10-04 11:30:00,290.6,291.03,290.6,291.03,900.0,270.2531,270.653,270.2531,270.653,900.0
2019-10-04 11:35:00,291.08,291.08,291.06,291.06,300.0,270.6995,270.6995,270.6809,270.6809,300.0
2019-10-04 11:40:00,291.19,291.36,291.13,291.13,500.0,270.8018,270.9599,270.746,270.746,500.0
2019-10-04 11:45:00,291.08,291.26,291.08,291.26,500.0,270.6995,270.8669,270.6995,270.8669,500.0
2019-10-04 11:50:00,291.24,291.5,291.24,291.5,300.0,270.8483,271.0901,270.8483,271.0901,300.0
2019-10-04 11:55:00,291.71,291.71,291.5,291.55,500.0,271.2854,271.2854,271.0901,271.1366,500.0
2019-10-04 12:00:00,291.48,291.65,291.48,291.65,400.0,271.0715,271.2296,271.0715,271.2296,400.0
2019-10-04 12:05:00,291.88,291.89,291.62,291.74,2083.0,271.4435,271.4528,271.2017,271.3133,2083.0
2019-10-04 12:10:00,291.76,292.01,291.54,291.54,3400.0,271.3319,271.5644,271.1273,271.1273,3400.0
2019-10-04 12:15:00,291.64,291.65,291.64,291.65,212.0,271.2203,271.2296,271.2203,271.2296,212.0
2019-10-04 12:20:00,291.53,291.72,291.46,291.46,762.0,271.118,271.2947,271.0529,271.0529,762.0
2019-10-04 12:25:00,291.77,291.77,291.77,291.77,200.0,271.3412,271.3412,271.3412,271.3412,200.0
2019-10-04 12:30:00,291.55,291.55,291.13,291.13,500.0,271.1366,271.1366,270.746,270.746,500.0
2019-10-04 12:35:00,291.11,291.41,291.08,291.17,1256.0,270.7274,271.0064,270.6995,270.7832,1256.0
2019-10-04 12:40:00,291.37,291.4,291.07,291.07,1297.0,270.9692,270.9971,270.6902,270.6902,1297.0
2019-10-04 12:45:00,290.84,290.84,290.38,290.53,2300.0,270.4763,270.4763,270.0485,270.188,2300.0
2019-10-04 12:50:00,290.74,290.81,290.74,290.81,200.0,270.3833,270.4484,270.3833,270.4484,200.0
2019-10-04 12:55:00,290.7,290.83,290.7,290.82,500.0,270.3461,270.467,270.3461,270.4577,500.0
2019-10-04 13:00:00,290.76,290.85,290.76,290.8,1025.0,270.4019,270.4856,270.4019,270.4391,1025.0
2019-10-04 13:05:00,290.99,291.0,290.79,290.85,1030.0,270.6158,270.6251,270.4298,270.4856,1030.0
2019-10-04 13:10:00,291.05,291.05,291.05,291.05,200.0,270.6716,270.6716,270.6716,270.6716,200.0
2019-10-04 13:15:00,291.05,291.05,291.05,291.05,0.0,270.6716,270.6716,270.6716,270.6716,0.0
2019-10-04 13:20:00,291.31,291.53,291.24,291.24,800.0,270.9134,271.118,270.8483,270.8483,800.0
2019-10-04 13:25:00,291.27,291.35,291.26,291.32,304.0,270.8762,270.9506,270.8669,270.9227,304.0
2019-10-04 13:30:00,291.19,291.19,291.08,291.15,500.0,270.8018,270.8018,270.6995,270.7646,500.0
2019-10-04 13:35:00,291.13,291.3,291.05,291.05,445.0,270.746,270.9041,270.6716,270.6716,445.0
2019-10-04 13:40:00,291.03,291.53,291.03,291.23,1820.0,270.653,271.118,270.653,270.839,1820.0
2019-10-04 13:45:00,291.28,291.28,291.0,291.0,200.0,270.8855,270.8855,270.6251,270.6251,200.0
2019-10-04 13:50:00,291.16,291.16,290.92,290.92,859.0,270.7739,270.7739,270.5507,270.5507,859.0
2019-10-04 13:55:00,291.05,291.05,290.78,290.88,600.0,270.6716,270.6716,270.4205,270.5135,600.0
2019-10-04 14:00:00,291.13,291.13,290.86,290.87,517.0,270.746,270.746,270.4949,270.5042,517.0
2019-10-04 14:05:00,290.76,291.14,290.76,291.14,634.0,270.4019,270.7553,270.4019,270.7553,634.0
2019-10-04 14:10:00,291.27,291.27,290.97,290.97,990.0,270.8762,270.8762,270.5972,270.5972,990.0
2019-10-04 14:15:00,291.08,291.42,291.08,291.42,300.0,270.6995,271.0157,270.6995,271.0157,300.0
2019-10-04 14:20:00,291.39,291.44,291.39,291.42,800.0,270.9878,271.0343,270.9878,271.0157,800.0
2019-10-04 14:25:00,291.38,291.52,291.38,291.44,500.0,270.9785,271.1087,270.9785,271.0343,500.0
2019-10-04 14:30:00,291.44,291.45,291.06,291.06,1000.0,271.0343,271.0436,270.6809,270.6809,1000.0
2019-10-04 14:35:00,291.1,291.33,291.1,291.19,1139.0,270.7181,270.932,270.7181,270.8018,1139.0
2019-10-04 14:40:00,291.39,291.39,291.39,291.39,200.0,270.9878,270.9878,270.9878,270.9878,200.0
2019-10-04 14:45:00,291.18,291.18,291.0,291.0,400.0,270.7925,270.7925,270.6251,270.6251,400.0
2019-10-04 14:50:00,290.78,290.78,290.78,290.78,200.0,270.4205,270.4205,270.4205,270.4205,200.0
2019-10-04 14:55:00,290.85,290.85,290.6,290.7,1003.0,270.4856,270.4856,270.2531,270.3461,1003.0
2019-10-04 15:00:00,290.67,291.02,290.55,290.79,2700.0,270.3182,270.6437,270.2066,270.4298,2700.0
2019-10-04 15:05:00,290.89,290.89,290.62,290.62,1300.0,270.5228,270.5228,270.2717,270.2717,1300.0
2019-10-04 15:10:00,290.81,290.81,290.55,290.67,1100.0,270.4484,270.4484,270.2066,270.3182,1100.0
2019-10-04 15:15:00,290.56,290.61,290.49,290.5,500.0,270.2159,270.2624,270.1508,270.1601,500.0
2019-10-04 15:20:00,290.53,290.55,290.41,290.54,1051.0,270.188,270.2066,270.0764,270.1973,1051.0
2019-10-04 15:25:00,290.51,290.94,290.51,290.93,2100.0,270.1694,270.5693,270.1694,270.56,2100.0
2019-10-04 15:30:00,291.18,291.25,291.16,291.25,1100.0,270.7925,270.8576,270.7739,270.8576,1100.0
2019-10-04 15:35:00,291.15,291.66,291.14,291.51,1000.0,270.7646,271.2389,270.7553,271.0994,1000.0
2019-10-04 15:40:00,291.4,291.46,291.02,291.17,4430.0,270.9971,271.0529,270.6437,270.7832,4430.0
2019-10-04 15:45:00,291.28,291.34,290.99,291.31,4411.0,270.8855,270.9413,270.6158,270.9134,4411.0
2019-10-04 15:50:00,291.16,291.22,290.95,291.08,6421.0,270.7739,270.8297,270.5786,270.6995,6421.0
2019-10-04 15:55:00,291.32,291.47,291.08,291.22,12412.0,270.9227,271.0622,270.6995,270.8297,12412.0
2019-10-07 09:30:00,290.02,291.55,289.56,289.93,3826.0,269.7137,271.1366,269.286,269.6301,3826.0
2019-10-07 09:35:00,289.88,289.92,288.79,289.18,1600.0,269.5836,269.6208,268.5699,268.9326,1600.0
2019-10-07 09:40:00,288.9,289.79,288.89,289.5,800.0,268.6722,269.4999,268.6629,269.2302,800.0
2019-10-07 09:45:00,289.52,289.87,289.16,289.64,10885.0,269.2488,269.5743,268.914,269.3604,10885.0
2019-10-07 09:50:00,289.82,289.93,289.24,289.52,10803.0,269.5278,269.6301,268.9884,269.2488,10803.0
2019-10-07 09:55:00,289.6,290.29,289.5,290.29,3809.0,269.3232,269.9648,269.2302,269.9648,3809.0
2019-10-07 10:00:00,290.19,290.83,289.93,290.83,3076.0,269.8718,270.467,269.6301,270.467,3076.0
2019-10-07 10:05:00,291.3,292.21,291.29,292.21,700.0,270.9041,271.7504,270.8948,271.7504,700.0
2019-10-07 10:10:00,292.05,292.22,292.0,292.03,600.0,271.6016,271.7597,271.5551,271.583,600.0
2019-10-07 10:15:00,292.04,292.24,291.84,291.84,4386.0,271.5923,271.7783,271.4063,271.4063,4386.0
2019-10-07 10:20:00,291.86,291.93,291.49,291.88,5908.0,271.4249,271.49,271.0808,271.4435,5908.0
2019-10-07 10:25:00,291.88,292.37,291.88,291.93,2407.0,271.4435,271.8992,271.4435,271.49,2407.0
2019-10-07 10:30:00,291.79,291.85,291.64,291.64,800.0,271.3598,271.4156,271.2203,271.2203,800.0
2019-10-07 10:35:00,291.74,291.74,291.27,291.28,1179.0,271.3133,271.3133,270.8762,270.8855,1179.0
2019-10-07 10:40:00,291.26,291.45,291.21,291.4,2641.0,270.8669,271.0436,270.8204,270.9971,2641.0
2019-10-07 10:45:00,291.42,291.42,291.0,291.24,600.0,271.0157,271.0157,270.6251,270.8483,600.0
2019-10-07 10:50:00,291.36,291.57,290.83,290.87,3900.0,270.9599,271.1552,270.467,270.5042,3900.0
2019-10-07 10:55:00,291.07,291.21,290.92,291.21,904.0,270.6902,270.8204,270.5507,270.8204,904.0
2019-10-07 11:00:00,291.15,291.64,291.15,291.64,1000.0,270.7646,271.2203,270.7646,271.2203,1000.0
2019-10-07 11:05:00,291.88,292.14,291.71,292.14,2400.0,271.4435,271.6853,271.2854,271.6853,2400.0
2019-10-07 11:10:00,292.24,292.35,292.0,292.02,1633.0,271.7783,271.8806,271.5551,271.5737,1633.0
2019-10-07 11:15:00,291.89,291.89,291.62,291.62,808.0,271.4528,271.4528,271.2017,271.2017,808.0
2019-10-07 11:20:00,291.94,291.94,291.56,291.6,938.0,271.4993,271.4993,271.1459,271.1831,938.0
2019-10-07 11:25:00,291.29,291.29,291.05,291.05,200.0,270.8948,270.8948,270.6716,270.6716,200.0
2019-10-07 11:30:00,290.8,291.3,290.8,291.2,2900.0,270.4391,270.9041,270.4391,270.8111,2900.0
2019-10-07 11:35:00,291.04,291.04,291.04,291.04,100.0,270.6623,270.6623,270.6623,270.6623,100.0
2019-10-07 11:40:00,290.8,291.33,290.8,291.19,700.0,270.4391,270.932,270.4391,270.8018,700.0
2019-10-07 11:45:00,290.88,290.88,290.55,290.55,700.0,270.5135,270.5135,270.2066,270.2066,700.0
2019-10-07 11:50:00,290.49,290.49,289.98,289.98,507.0,270.1508,270.1508,269.6765,269.6765,507.0
2019-10-07 11:55:00,290.07,290.13,290.07,290.13,700.0,269.7602,269.816,269.7602,269.816,700.0
2019-10-07 12:00:00,290.35,290.38,290.34,290.36,500.0,270.0206,270.0485,270.0113,270.0299,500.0
2019-10-07 12:05:00,290.15,290.3,290.14,290.3,1691.0,269.8346,269.9741,269.8253,269.9741,1691.0
2019-10-07 12:10:00,290.38,290.48,290.03,290.48,3500.0,270.0485,270.1415,269.723,270.1415,3500.0
2019-10-07 12:15:00,290.77,290.86,290.77,290.85,1000.0,270.4112,270.4949,270.4112,270.4856,1000.0
2019-10-07 12:20:00,290.75,290.9,290.75,290.9,600.0,270.3926,270.5321,270.3926,270.5321,600.0
2019-10-07 12:25:00,290.93,290.99,290.93,290.99,242.0,270.56,270.6158,270.56,270.6158,242.0
2019-10-07 12:30:00,290.98,291.05,290.88,290.89,1600.0,270.6065,270.6716,270.5135,270.5228,1600.0
2019-10-07 12:35:00,291.05,291.05,290.65,290.65,600.0,270.6716,270.6716,270.2996,270.2996,600.0
2019-10-07 12:40:00,290.61,290.84,290.61,290.84,528.0,270.2624,270.4763,270.2624,270.4763,528.0
2019-10-07 12:45:00,290.96,291.11,290.84,290.95,1100.0,270.5879,270.7274,270.4763,270.5786,1100.0
2019-10-07 12:50:00,290.97,290.97,290.57,290.57,731.0,270.5972,270.5972,270.2252,270.2252,731.0
2019-10-07 12:55:00,290.79,290.79,290.59,290.78,900.0,270.4298,270.4298,270.2438,270.4205,900.0
2019-10-07 13:00:00,290.73,290.97,290.72,290.97,503.0,270.374,270.5972,270.3647,270.5972,503.0
2019-10-07 13:05:00,290.86,290.89,290.38,290.38,1034.0,270.4949,270.5228,270.0485,270.0485,1034.0
2019-10-07 13:10:00,290.16,290.18,290.06,290.18,500.0,269.8439,269.8625,269.7509,269.8625,500.0
2019-10-07 13:15:00,290.21,290.33,290.21,290.33,400.0,269.8904,270.002,269.8904,270.002,400.0
2019-10-07 13:20:00,290.41,290.41,290.05,290.36,2553.0,270.0764,270.0764,269.7416,270.0299,2553.0
2019-10-07 13:25:00,290.48,290.74,290.48,290.74,200.0,270.1415,270.3833,270.1415,270.3833,200.0
2019-10-07 13:30:00,290.77,291.81,290.58,291.71,2201.0,270.4112,271.3784,270.2345,271.2854,2201.0
2019-10-07 13:35:00,291.35,291.85,291.34,291.8,700.0,270.9506,271.4156,270.9413,271.3691,700.0
2019-10-07 13:40:00,291.72,291.74,291.46,291.46,884.0,271.2947,271.3133,271.0529,271.0529,884.0
2019-10-07 13:45:00,291.2,291.45,291.2,291.45,636.0,270.8111,271.0436,270.8111,271.0436,636.0
2019-10-07 13:50:00,291.8,291.8,291.66,291.66,1202.0,271.3691,271.3691,271.2389,271.2389,1202.0
2019-10-07 13:55:00,291.82,291.97,291.76,291.97,300.0,271.3877,271.5272,271.3319,271.5272,300.0
2019-10-07 14:00:00,291.93,291.93,291.54,291.72,1000.0,271.49,271.49,271.1273,271.2947,1000.0
2019-10-07 14:05:00,291.67,291.67,291.12,291.13,300.0,271.2482,271.2482,270.7367,270.746,300.0
2019-10-07 14:10:00,291.13,291.13,290.63,290.96,1600.0,270.746,270.746,270.281,270.5879,1600.0
2019-10-07 14:15:00,290.89,290.9,290.63,290.9,600.0,270.5228,270.5321,270.281,270.5321,600.0
2019-10-07 14:20:00,290.96,291.06,290.93,291.06,1000.0,270.5879,270.6809,270.56,270.6809,1000.0
2019-10-07 14:25:00,291.01,291.31,291.0,291.31,1000.0,270.6344,270.9134,270.6251,270.9134,1000.0
2019-10-07 14:30:00,291.14,291.2,290.78,290.93,1861.0,270.7553,270.8111,270.4205,270.56,1861.0
2019-10-07 14:35:00,290.49,290.51,290.01,290.16,1800.0,270.1508,270.1694,269.7044,269.8439,1800.0
2019-10-07 14:40:00,289.81,290.03,289.09,289.11,3000.0,269.5185,269.723,268.8489,268.8675,3000.0
2019-10-07 14:45:00,289.05,289.05,288.65,288.82,400.0,268.8117,268.8117,268.4397,268.5978,400.0
2019-10-07 14:50:00,288.77,288.96,288.37,288.69,1000.0,268.5513,268.728,268.1793,268.4769,1000.0
2019-10-07 14:55:00,288.96,289.69,288.96,289.69,600.0,268.728,269.4069,268.728,269.4069,600.0
2019-10-07 15:00:00,289.57,289.58,289.27,289.28,2422.0,269.2953,269.3046,269.0163,269.0256,2422.0
2019-10-07 15:05:00,289.29,289.55,289.28,289.55,901.0,269.0349,269.2767,269.0256,269.2767,901.0
2019-10-07 15:10:00,289.26,289.5,289.24,289.5,1440.0,269.007,269.2302,268.9884,269.2302,1440.0
2019-10-07 15:15:00,289.48,289.65,289.36,289.65,1202.0,269.2116,269.3697,269.1,269.3697,1202.0
2019-10-07 15:20:00,289.42,289.44,289.26,289.44,400.0,269.1558,269.1744,269.007,269.1744,400.0
2019-10-07 15:25:00,289.53,289.54,289.21,289.3,4271.0,269.2581,269.2674,268.9605,269.0442,4271.0
2019-10-07 15:30:00,289.49,289.49,289.23,289.23,1320.0,269.2209,269.2209,268.9791,268.9791,1320.0
2019-10-07 15:35:00,289.36,289.58,289.28,289.57,1300.0,269.1,269.3046,269.0256,269.2953,1300.0
2019-10-07 15:40:00,289.59,289.72,289.22,289.45,1700.0,269.3139,269.4348,268.9698,269.1837,1700.0
2019-10-07 15:45:00,289.36,289.57,289.0,289.23,3003.0,269.1,269.2953,268.7652,268.9791,3003.0
2019-10-07 15:50:00,289.23,289.55,288.89,289.44,6070.0,268.9791,269.2767,268.6629,269.1744,6070.0
2019-10-07 15:55:00,289.44,289.86,288.96,289.15,8895.0,269.1744,269.565,268.728,268.9047,8895.0
2019-10-08 09:30:00,285.87,288.26,283.96,285.36,5651.0,265.8543,268.077,264.0781,265.38,5651.0
2019-10-08 09:35:00,285.0,285.0,280.48,280.48,4378.0,265.0452,265.0452,260.8417,260.8417,4378.0
2019-10-08 09:40:00,280.34,280.87,280.09,280.17,3536.0,260.7115,261.2044,260.479,260.5534,3536.0
2019-10-08 09:45:00,280.17,280.82,279.24,280.82,4220.0,260.5534,261.1579,259.6885,261.1579,4220.0
2019-10-08 09:50:00,280.75,281.69,280.73,281.4,3421.0,261.0928,261.967,261.0742,261.6973,3421.0
2019-10-08 09:55:00,281.34,282.43,281.34,282.42,1367.0,261.6415,262.6552,261.6415,262.6459,1367.0
2019-10-08 10:00:00,282.46,282.99,282.01,282.96,22400.0,262.6831,263.176,262.2646,263.1481,22400.0
2019-10-08 10:05:00,283.01,284.13,283.01,283.74,1800.0,263.1946,264.2361,263.1946,263.8735,1800.0
2019-10-08 10:10:00,283.56,283.87,282.26,282.7,4100.0,263.7061,263.9944,262.4971,262.9063,4100.0
2019-10-08 10:15:00,282.89,283.31,282.89,282.93,600.0,263.083,263.4736,263.083,263.1202,600.0
2019-10-08 10:20:00,282.69,282.7,282.47,282.47,400.0,262.897,262.9063,262.6924,262.6924,400.0
2019-10-08 10:25:00,282.57,282.57,282.05,282.13,1177.0,262.7854,262.7854,262.3018,262.3762,1177.0
2019-10-08 10:30:00,282.32,282.79,282.17,282.74,3872.0,262.5529,262.99,262.4134,262.9435,3872.0
2019-10-08 10:35:00,282.33,283.66,282.33,283.66,1200.0,262.5622,263.7991,262.5622,263.7991,1200.0
2019-10-08 10:40:00,283.92,283.92,283.13,283.41,1300.0,264.0409,264.0409,263.3062,263.5666,1300.0
2019-10-08 10:45:00,283.46,284.06,283.46,284.06,2202.0,263.6131,264.171,263.6131,264.171,2202.0
2019-10-08 10:50:00,284.24,285.01,284.23,285.01,3800.0,264.3384,265.0545,264.3291,265.0545,3800.0
2019-10-08 10:55:00,285.22,285.99,284.62,284.63,4314.0,265.2498,265.9659,264.6918,264.7011,4314.0
2019-10-08 11:00:00,284.48,284.62,283.87,284.12,4900.0,264.5616,264.6918,263.9944,264.2268,4900.0
2019-10-08 11:05:00,284.11,284.11,283.63,283.87,1000.0,264.2175,264.2175,263.7712,263.9944,1000.0
2019-10-08 11:10:00,283.94,284.5,283.94,284.41,1500.0,264.0595,264.5802,264.0595,264.4965,1500.0
2019-10-08 11:15:00,284.36,284.98,284.36,284.36,3550.0,264.45,265.0266,264.45,264.45,3550.0
2019-10-08 11:20:00,284.25,284.38,283.58,283.62,1237.0,264.3477,264.4686,263.7247,263.7619,1237.0
2019-10-08 11:25:00,283.6,283.6,283.05,283.23,1118.0,263.7433,263.7433,263.2318,263.3992,1118.0
2019-10-08 11:30:00,283.17,283.31,282.81,282.81,1703.0,263.3434,263.4736,263.0086,263.0086,1703.0
2019-10-08 11:35:00,282.94,283.2,282.76,283.2,700.0,263.1295,263.3713,262.9621,263.3713,700.0
2019-10-08 11:40:00,282.88,282.98,282.7,282.72,903.0,263.0737,263.1667,262.9063,262.9249,903.0
2019-10-08 11:45:00,282.79,283.01,282.69,282.71,1002.0,262.99,263.1946,262.897,262.9156,1002.0
2019-10-08 11:50:00,282.8,283.43,282.8,283.43,1000.0,262.9993,263.5852,262.9993,263.5852,1000.0
2019-10-08 11:55:00,283.3,283.51,283.13,283.36,1819.0,263.4643,263.6596,263.3062,263.5201,1819.0
2019-10-08 12:00:00,283.37,283.45,283.23,283.44,1000.0,263.5294,263.6038,263.3992,263.5945,1000.0
2019-10-08 12:05:00,283.34,283.46,283.19,283.3,1271.0,263.5015,263.6131,263.362,263.4643,1271.0
2019-10-08 12:10:00,283.26,283.35,283.05,283.24,1600.0,263.4271,263.5108,263.2318,263.4085,1600.0
2019-10-08 12:15:00,283.24,283.24,282.79,282.88,1900.0,263.4085,263.4085,262.99,263.0737,1900.0
2019-10-08 12:20:00,282.79,283.28,282.79,283.15,1600.0,262.99,263.4457,262.99,263.3248,1600.0
2019-10-08 12:25:00,283.35,283.38,283.13,283.13,910.0,263.5108,263.5387,263.3062,263.3062,910.0
2019-10-08 12:30:00,283.32,283.46,283.32,283.39,600.0,263.4829,263.6131,263.4829,263.548,600.0
2019-10-08 12:35:00,283.32,283.4,283.28,283.36,500.0,263.4829,263.5573,263.4457,263.5201,500.0
2019-10-08 12:40:00,283.32,283.95,283.32,283.95,1605.0,263.4829,264.0688,263.4829,264.0688,1605.0
2019-10-08 12:45:00,284.17,284.9,284.17,284.26,2404.0,264.2733,264.9522,264.2733,264.357,2404.0
2019-10-08 12:50:00,284.17,284.68,284.17,284.49,1100.0,264.2733,264.7476,264.2733,264.5709,1100.0
2019-10-08 12:55:00,284.28,284.28,283.96,284.0,600.0,264.3756,264.3756,264.0781,264.1152,600.0
2019-10-08 13:00:00,284.0,284.34,283.93,284.26,2100.0,264.1152,264.4314,264.0502,264.357,2100.0
2019-10-08 13:05:00,284.11,284.11,283.83,283.9,1809.0,264.2175,264.2175,263.9572,264.0223,1809.0
2019-10-08 13:10:00,283.86,284.07,283.84,283.84,600.0,263.9851,264.1803,263.9665,263.9665,600.0
2019-10-08 13:15:00,283.9,283.97,283.51,283.52,2720.0,264.0223,264.0873,263.6596,263.6689,2720.0
2019-10-08 13:20:00,283.54,283.54,283.1,283.32,3934.0,263.6875,263.6875,263.2783,263.4829,3934.0
2019-10-08 13:25:00,283.32,284.13,283.32,284.0,2300.0,263.4829,264.2361,263.4829,264.1152,2300.0
2019-10-08 13:30:00,284.13,284.8,284.12,284.39,1700.0,264.2361,264.8592,264.2268,264.4779,1700.0
2019-10-08 13:35:00,284.38,284.39,283.2,283.66,9108.0,264.4686,264.4779,263.3713,263.7991,9108.0
2019-10-08 13:40:00,283.6,284.23,283.6,284.23,1400.0,263.7433,264.3291,263.7433,264.3291,1400.0
2019-10-08 13:45:00,283.96,284.03,283.95,284.03,700.0,264.0781,264.1431,264.0688,264.1431,700.0
2019-10-08 13:50:00,284.21,284.21,283.81,283.81,1100.0,264.3105,264.3105,263.9386,263.9386,1100.0
2019-10-08 13:55:00,283.64,283.97,283.64,283.97,800.0,263.7805,264.0873,263.7805,264.0873,800.0
2019-10-08 14:00:00,283.67,283.67,283.34,283.46,900.0,263.8084,263.8084,263.5015,263.6131,900.0
2019-10-08 14:05:00,283.74,283.94,283.6,283.94,600.0,263.8735,264.0595,263.7433,264.0595,600.0
2019-10-08 14:10:00,283.93,283.93,283.81,283.89,724.0,264.0502,264.0502,263.9386,264.013,724.0
2019-10-08 14:15:00,284.04,284.04,283.61,283.78,1028.0,264.1524,264.1524,263.7526,263.9107,1028.0
2019-10-08 14:20:00,283.69,284.13,283.69,283.76,1600.0,263.827,264.2361,263.827,263.8921,1600.0
2019-10-08 14:25:00,283.74,283.92,283.74,283.9,400.0,263.8735,264.0409,263.8735,264.0223,400.0
2019-10-08 14:30:00,284.01,284.94,283.99,284.73,2136.0,264.1245,264.9894,264.1059,264.7941,2136.0
2019-10-08 14:35:00,284.75,285.49,284.75,285.1,1200.0,264.8127,265.5009,264.8127,265.1382,1200.0
2019-10-08 14:40:00,284.95,285.2,284.95,285.06,1009.0,264.9987,265.2312,264.9987,265.101,1009.0
2019-10-08 14:45:00,285.19,285.37,285.13,285.2,3200.0,265.2219,265.3893,265.1661,265.2312,3200.0
2019-10-08 14:50:00,285.28,285.28,284.52,284.67,1101.0,265.3056,265.3056,264.5988,264.7383,1101.0
2019-10-08 14:55:00,284.61,284.67,283.07,283.68,8103.0,264.6825,264.7383,263.2504,263.8177,8103.0
2019-10-08 15:00:00,283.86,284.71,283.43,283.78,4284.0,263.9851,264.7755,263.5852,263.9107,4284.0
2019-10-08 15:05:00,283.78,283.95,283.63,283.84,910.0,263.9107,264.0688,263.7712,263.9665,910.0
2019-10-08 15:10:00,283.53,283.68,283.45,283.45,882.0,263.6782,263.8177,263.6038,263.6038,882.0
2019-10-08 15:15:00,283.45,283.79,283.45,283.79,1200.0,263.6038,263.92,263.6038,263.92,1200.0
2019-10-08 15:20:00,284.03,284.4,284.02,284.15,1512.0,264.1431,264.4872,264.1338,264.2547,1512.0
2019-10-08 15:25:00,284.21,284.64,284.13,284.35,2107.0,264.3105,264.7104,264.2361,264.4407,2107.0
2019-10-08 15:30:00,284.26,284.35,284.07,284.11,1700.0,264.357,264.4407,264.1803,264.2175,1700.0
2019-10-08 15:35:00,284.14,284.21,283.01,283.01,4000.0,264.2454,264.3105,263.1946,263.1946,4000.0
2019-10-08 15:40:00,283.01,283.11,282.57,282.59,2700.0,263.1946,263.2876,262.7854,262.804,2700.0
2019-10-08 15:45:00,282.53,282.69,282.12,282.51,7714.0,262.7482,262.897,262.3669,262.7296,7714.0
2019-10-08 15:50:00,282.4,282.54,282.02,282.06,6614.0,262.6273,262.7575,262.2739,262.3111,6614.0
2019-10-08 15:55:00,282.04,282.43,281.92,282.24,17432.0,262.2925,262.6552,262.1809,262.4785,17432.0
2019-10-09 09:30:00,285.52,286.58,285.45,285.58,2883.0,265.5288,266.5146,265.4637,265.5846,2883.0
2019-10-09 09:35:00,284.95,285.42,284.6,284.6,700.0,264.9987,265.4358,264.6732,264.6732,700.0
2019-10-09 09:40:00,285.4,285.5,284.6,285.49,5143.0,265.4172,265.5102,264.6732,265.5009,5143.0
2019-10-09 09:45:00,285.45,286.16,285.21,285.84,1250.0,265.4637,266.124,265.2405,265.8264,1250.0
2019-10-09 09:50:00,285.34,285.34,284.38,284.38,719.0,265.3614,265.3614,264.4686,264.4686,719.0
2019-10-09 09:55:00,283.65,284.05,283.6,284.05,600.0,263.7898,264.1617,263.7433,264.1617,600.0
2019-10-09 10:00:00,283.77,284.54,283.73,283.75,1200.0,263.9014,264.6174,263.8642,263.8828,1200.0
2019-10-09 10:05:00,283.91,284.22,283.8,283.93,1067.0,264.0316,264.3198,263.9293,264.0502,1067.0
2019-10-09 10:10:00,283.93,283.99,283.38,283.38,1500.0,264.0502,264.1059,263.5387,263.5387,1500.0
2019-10-09 10:15:00,283.27,283.68,283.27,283.68,710.0,263.4364,263.8177,263.4364,263.8177,710.0
2019-10-09 10:20:00,283.88,284.24,283.82,284.0,900.0,264.0037,264.3384,263.9479,264.1152,900.0
2019-10-09 10:25:00,284.03,284.29,283.83,284.28,2880.0,264.1431,264.3849,263.9572,264.3756,2880.0
2019-10-09 10:30:00,283.82,284.28,283.67,284.17,1100.0,263.9479,264.3756,263.8084,264.2733,1100.0
2019-10-09 10:35:00,283.99,283.99,283.46,283.55,1000.0,264.1059,264.1059,263.6131,263.6968,1000.0
2019-10-09 10:40:00,283.61,283.78,283.6,283.78,400.0,263.7526,263.9107,263.7433,263.9107,400.0
2019-10-09 10:45:00,283.86,283.86,283.85,283.85,200.0,263.9851,263.9851,263.9758,263.9758,200.0
2019-10-09 10:50:00,283.7,283.71,283.5,283.5,500.0,263.8363,263.8456,263.6503,263.6503,500.0
2019-10-09 10:55:00,283.37,283.82,283.37,283.61,2410.0,263.5294,263.9479,263.5294,263.7526,2410.0
2019-10-09 11:00:00,283.59,283.59,283.23,283.23,1100.0,263.734,263.734,263.3992,263.3992,1100.0
2019-10-09 11:05:00,283.26,283.27,283.12,283.14,504.0,263.4271,263.4364,263.2969,263.3155,504.0
2019-10-09 11:10:00,283.44,283.56,283.25,283.56,800.0,263.5945,263.7061,263.4178,263.7061,800.0
2019-10-09 11:15:00,283.79,283.97,283.79,283.97,500.0,263.92,264.0873,263.92,264.0873,500.0
2019-10-09 11:20:00,283.84,283.96,283.48,283.86,2631.0,263.9665,264.0781,263.6317,263.9851,2631.0
2019-10-09 11:25:00,284.0,284.0,282.84,282.84,2600.0,264.1152,264.1152,263.0365,263.0365,2600.0
2019-10-09 11:30:00,283.08,283.08,282.52,282.52,2124.0,263.2597,263.2597,262.7389,262.7389,2124.0
2019-10-09 11:35:00,282.86,283.43,282.86,283.16,3934.0,263.0551,263.5852,263.0551,263.3341,3934.0
2019-10-09 11:40:00,283.24,283.39,283.22,283.23,2700.0,263.4085,263.548,263.3899,263.3992,2700.0
2019-10-09 11:45:00,283.3,283.5,283.04,283.14,1808.0,263.4643,263.6503,263.2225,263.3155,1808.0
2019-10-09 11:50:00,282.98,283.3,282.98,283.02,600.0,263.1667,263.4643,263.1667,263.2039,600.0
2019-10-09 11:55:00,282.96,283.02,282.96,283.02,400.0,263.1481,263.2039,263.1481,263.2039,400.0
2019-10-09 12:00:00,282.73,282.99,282.73,282.99,821.0,262.9342,263.176,262.9342,263.176,821.0
2019-10-09 12:05:00,283.27,283.5,283.27,283.34,1000.0,263.4364,263.6503,263.4364,263.5015,1000.0
2019-10-09 12:10:00,283.55,283.69,283.55,283.64,600.0,263.6968,263.827,263.6968,263.7805,600.0
2019-10-09 12:15:00,283.77,283.77,283.5,283.56,825.0,263.9014,263.9014,263.6503,263.7061,825.0
2019-10-09 12:20:00,283.62,283.77,283.23,283.23,500.0,263.7619,263.9014,263.3992,263.3992,500.0
2019-10-09 12:25:00,283.23,283.26,283.23,283.25,300.0,263.3992,263.4271,263.3992,263.4178,300.0
2019-10-09 12:30:00,283.2,283.3,283.07,283.3,400.0,263.3713,263.4643,263.2504,263.4643,400.0
2019-10-09 12:35:00,283.31,283.44,283.24,283.26,705.0,263.4736,263.5945,263.4085,263.4271,705.0
2019-10-09 12:40:00,283.08,283.08,282.72,282.91,876.0,263.2597,263.2597,262.9249,263.1016,876.0
2019-10-09 12:45:00,282.8,283.27,282.79,283.27,1044.0,262.9993,263.4364,262.99,263.4364,1044.0
2019-10-09 12:50:00,283.15,283.27,283.14,283.27,500.0,263.3248,263.4364,263.3155,263.4364,500.0
2019-10-09 12:55:00,283.24,283.37,283.08,283.37,900.0,263.4085,263.5294,263.2597,263.5294,900.0
2019-10-09 13:00:00,283.39,283.96,283.39,283.53,2802.0,263.548,264.0781,263.548,263.6782,2802.0
2019-10-09 13:05:00,283.36,283.36,283.36,283.36,138.0,263.5201,263.5201,263.5201,263.5201,138.0
2019-10-09 13:10:00,283.12,283.14,283.06,283.06,716.0,263.2969,263.3155,263.2411,263.2411,716.0
2019-10-09 13:15:00,282.96,283.16,282.96,283.03,300.0,263.1481,263.3341,263.1481,263.2132,300.0
2019-10-09 13:20:00,283.03,283.48,283.03,283.48,900.0,263.2132,263.6317,263.2132,263.6317,900.0
2019-10-09 13:25:00,283.59,283.59,283.43,283.55,1076.0,263.734,263.734,263.5852,263.6968,1076.0
2019-10-09 13:30:00,283.57,283.75,283.54,283.54,1200.0,263.7154,263.8828,263.6875,263.6875,1200.0
2019-10-09 13:35:00,283.57,283.83,283.57,283.83,400.0,263.7154,263.9572,263.7154,263.9572,400.0
2019-10-09 13:40:00,283.86,283.91,283.62,283.62,800.0,263.9851,264.0316,263.7619,263.7619,800.0
2019-10-09 13:45:00,283.8,283.92,283.62,283.62,2701.0,263.9293,264.0409,263.7619,263.7619,2701.0
2019-10-09 13:50:00,283.65,283.76,283.5,283.5,1200.0,263.7898,263.8921,263.6503,263.6503,1200.0
2019-10-09 13:55:00,283.49,283.87,283.49,283.86,1700.0,263.641,263.9944,263.641,263.9851,1700.0
2019-10-09 14:00:00,283.75,283.75,283.3,283.3,500.0,263.8828,263.8828,263.4643,263.4643,500.0
2019-10-09 14:05:00,283.5,283.65,283.48,283.56,410.0,263.6503,263.7898,263.6317,263.7061,410.0
2019-10-09 14:10:00,283.58,283.96,283.51,283.69,2414.0,263.7247,264.0781,263.6596,263.827,2414.0
2019-10-09 14:15:00,283.78,284.05,283.72,283.72,2805.0,263.9107,264.1617,263.8549,263.8549,2805.0
2019-10-09 14:20:00,283.81,283.91,283.81,283.91,200.0,263.9386,264.0316,263.9386,264.0316,200.0
2019-10-09 14:25:00,283.73,284.05,283.73,283.99,1118.0,263.8642,264.1617,263.8642,264.1059,1118.0
2019-10-09 14:30:00,284.1,284.25,283.81,284.22,802.0,264.2082,264.3477,263.9386,264.3198,802.0
2019-10-09 14:35:00,284.41,284.43,284.18,284.18,900.0,264.4965,264.5151,264.2826,264.2826,900.0
2019-10-09 14:40:00,284.26,284.29,284.09,284.29,600.0,264.357,264.3849,264.1989,264.3849,600.0
2019-10-09 14:45:00,284.41,284.75,284.41,284.48,1069.0,264.4965,264.8127,264.4965,264.5616,1069.0
2019-10-09 14:50:00,284.73,285.01,284.73,284.94,1254.0,264.7941,265.0545,264.7941,264.9894,1254.0
2019-10-09 14:55:00,284.85,284.85,284.52,284.53,300.0,264.9057,264.9057,264.5988,264.6081,300.0
2019-10-09 15:00:00,284.4,284.8,284.4,284.8,733.0,264.4872,264.8592,264.4872,264.8592,733.0
2019-10-09 15:05:00,284.68,285.03,284.6,284.8,958.0,264.7476,265.0731,264.6732,264.8592,958.0
2019-10-09 15:10:00,284.8,284.8,284.6,284.66,500.0,264.8592,264.8592,264.6732,264.729,500.0
2019-10-09 15:15:00,284.65,284.69,284.53,284.53,1039.0,264.7197,264.7569,264.6081,264.6081,1039.0
2019-10-09 15:20:00,284.52,284.74,284.52,284.74,808.0,264.5988,264.8034,264.5988,264.8034,808.0
2019-10-09 15:25:00,284.83,285.06,284.83,285.06,611.0,264.8871,265.101,264.8871,265.101,611.0
2019-10-09 15:30:00,285.06,285.33,285.06,285.14,3000.0,265.101,265.3521,265.101,265.1754,3000.0
2019-10-09 15:35:00,285.15,285.36,285.08,285.32,1752.0,265.1847,265.38,265.1196,265.3428,1752.0
2019-10-09 15:40:00,285.21,285.21,284.2,284.2,3513.0,265.2405,265.2405,264.3012,264.3012,3513.0
2019-10-09 15:45:00,284.43,284.62,284.11,284.26,1528.0,264.5151,264.6918,264.2175,264.357,1528.0
2019-10-09 15:50:00,284.25,284.87,284.24,284.86,4330.0,264.3477,264.9243,264.3384,264.915,4330.0
2019-10-09 15:55:00,284.97,285.02,283.92,284.0,13455.0,265.0173,265.0638,264.0409,264.1152,13455.0
2019-10-10 09:30:00,283.82,285.71,283.82,285.71,4896.0,263.9479,265.7055,263.9479,265.7055,4896.0
2019-10-10 09:35:00,285.71,286.46,285.7,286.46,1500.0,265.7055,266.403,265.6962,266.403,1500.0
2019-10-10 09:40:00,286.69,286.69,286.37,286.37,200.0,266.6169,266.6169,266.3193,266.3193,200.0
2019-10-10 09:45:00,286.94,287.12,285.92,286.19,5736.0,266.8494,267.0168,265.9008,266.1519,5736.0
2019-10-10 09:50:00,285.79,287.06,285.79,286.84,3731.0,265.7799,266.961,265.7799,266.7564,3731.0
2019-10-10 09:55:00,287.27,288.22,287.27,287.88,1500.0,267.1563,268.0398,267.1563,267.7236,1500.0
2019-10-10 10:00:00,287.71,288.07,287.67,288.06,2100.0,267.5655,267.9003,267.5283,267.891,2100.0
2019-10-10 10:05:00,287.9,289.11,287.89,289.11,2201.0,267.7422,268.8675,267.7329,268.8675,2201.0
2019-10-10 10:10:00,288.75,289.5,288.34,288.34,3818.0,268.5327,269.2302,268.1514,268.1514,3818.0
2019-10-10 10:15:00,288.59,289.33,288.58,289.07,3877.0,268.3839,269.0721,268.3746,268.8303,3877.0
2019-10-10 10:20:00,289.07,289.89,288.7,289.32,5387.0,268.8303,269.5929,268.4862,269.0628,5387.0
2019-10-10 10:25:00,289.93,289.98,289.66,289.77,2000.0,269.6301,269.6765,269.379,269.4813,2000.0
2019-10-10 10:30:00,289.88,289.97,289.42,289.5,1050.0,269.5836,269.6672,269.1558,269.2302,1050.0
2019-10-10 10:35:00,289.64,290.2,289.43,289.79,4305.0,269.3604,269.8811,269.1651,269.4999,4305.0
2019-10-10 10:40:00,289.82,289.98,289.82,289.97,900.0,269.5278,269.6765,269.5278,269.6672,900.0
2019-10-10 10:45:00,289.82,290.07,289.79,290.05,1267.0,269.5278,269.7602,269.4999,269.7416,1267.0
2019-10-10 10:50:00,290.08,290.12,289.72,289.72,4000.0,269.7695,269.8067,269.4348,269.4348,4000.0
2019-10-10 10:55:00,289.38,289.54,289.21,289.21,2000.0,269.1186,269.2674,268.9605,268.9605,2000.0
2019-10-10 11:00:00,289.18,289.23,288.67,288.67,2350.0,268.9326,268.9791,268.4583,268.4583,2350.0
2019-10-10 11:05:00,288.41,289.04,288.21,289.04,1024.0,268.2165,268.8024,268.0305,268.8024,1024.0
2019-10-10 11:10:00,288.87,289.5,288.87,289.14,1100.0,268.6443,269.2302,268.6443,268.8954,1100.0
2019-10-10 11:15:00,289.23,289.35,289.1,289.15,1400.0,268.9791,269.0907,268.8582,268.9047,1400.0
2019-10-10 11:20:00,289.14,289.52,289.14,289.19,733.0,268.8954,269.2488,268.8954,268.9419,733.0
2019-10-10 11:25:00,289.19,289.19,288.33,288.33,1000.0,268.9419,268.9419,268.1421,268.1421,1000.0
2019-10-10 11:30:00,288.53,288.57,287.8,287.8,1819.0,268.3281,268.3653,267.6492,267.6492,1819.0
2019-10-10 11:35:00,287.87,288.45,287.87,288.35,800.0,267.7143,268.2537,267.7143,268.1607,800.0
2019-10-10 11:40:00,288.65,288.84,288.65,288.84,700.0,268.4397,268.6164,268.4397,268.6164,700.0
2019-10-10 11:45:00,288.93,289.4,288.88,289.29,2402.0,268.7001,269.1372,268.6536,269.0349,2402.0
2019-10-10 11:50:00,289.4,289.59,289.17,289.36,1718.0,269.1372,269.3139,268.9233,269.1,1718.0
2019-10-10 11:55:00,289.17,289.17,288.95,289.03,700.0,268.9233,268.9233,268.7187,268.7931,700.0
2019-10-10 12:00:00,289.09,289.1,288.83,288.83,622.0,268.8489,268.8582,268.6071,268.6071,622.0
2019-10-10 12:05:00,288.58,288.62,288.27,288.28,1200.0,268.3746,268.4118,268.0863,268.0956,1200.0
2019-10-10 12:10:00,288.31,288.62,288.31,288.44,700.0,268.1235,268.4118,268.1235,268.2444,700.0
2019-10-10 12:15:00,288.41,288.55,288.29,288.39,1550.0,268.2165,268.3467,268.1049,268.1979,1550.0
2019-10-10 12:20:00,288.28,288.55,288.23,288.23,700.0,268.0956,268.3467,268.0491,268.0491,700.0
2019-10-10 12:25:00,288.34,288.34,288.34,288.34,202.0,268.1514,268.1514,268.1514,268.1514,202.0
2019-10-10 12:30:00,288.24,288.24,287.53,287.53,1823.0,268.0584,268.0584,267.3981,267.3981,1823.0
2019-10-10 12:35:00,287.32,287.53,287.21,287.21,500.0,267.2028,267.3981,267.1005,267.1005,500.0
2019-10-10 12:40:00,287.21,287.33,287.19,287.22,1506.0,267.1005,267.2121,267.0819,267.1098,1506.0
2019-10-10 12:45:00,287.14,287.22,287.14,287.22,1000.0,267.0354,267.1098,267.0354,267.1098,1000.0
2019-10-10 12:50:00,287.45,287.56,287.4,287.48,1402.0,267.3237,267.426,267.2772,267.3516,1402.0
2019-10-10 12:55:00,287.63,287.81,287.63,287.81,1100.0,267.4911,267.6585,267.4911,267.6585,1100.0
2019-10-10 13:00:00,288.04,288.19,287.76,288.19,1300.0,267.8724,268.0119,267.612,268.0119,1300.0
2019-10-10 13:05:00,288.21,288.39,288.13,288.29,1174.0,268.0305,268.1979,267.9561,268.1049,1174.0
2019-10-10 13:10:00,288.21,288.21,287.97,288.11,1700.0,268.0305,268.0305,267.8073,267.9375,1700.0
2019-10-10 13:15:00,287.94,287.94,287.93,287.94,100.0,267.7794,267.7794,267.7701,267.7794,100.0
2019-10-10 13:20:00,288.12,288.72,288.12,288.31,2200.0,267.9468,268.5048,267.9468,268.1235,2200.0
2019-10-10 13:25:00,288.3,288.3,288.25,288.3,1300.0,268.1142,268.1142,268.0677,268.1142,1300.0
2019-10-10 13:30:00,288.15,288.26,287.81,287.95,2140.0,267.9747,268.077,267.6585,267.7887,2140.0
2019-10-10 13:35:00,287.96,288.0,287.65,287.65,1300.0,267.798,267.8352,267.5097,267.5097,1300.0
2019-10-10 13:40:00,287.43,287.43,287.42,287.43,100.0,267.3051,267.3051,267.2958,267.3051,100.0
2019-10-10 13:45:00,287.3,287.76,287.3,287.76,1113.0,267.1842,267.612,267.1842,267.612,1113.0
2019-10-10 13:50:00,287.94,288.04,287.65,287.65,1908.0,267.7794,267.8724,267.5097,267.5097,1908.0
2019-10-10 13:55:00,287.7,288.15,287.7,287.81,800.0,267.5562,267.9747,267.5562,267.6585,800.0
2019-10-10 14:00:00,287.89,287.93,287.73,287.93,1222.0,267.7329,267.7701,267.5841,267.7701,1222.0
2019-10-10 14:05:00,287.92,287.92,285.95,286.0,4712.0,267.7608,267.7608,265.9287,265.9752,4712.0
2019-10-10 14:10:00,285.92,286.71,285.92,286.59,2325.0,265.9008,266.6355,265.9008,266.5239,2325.0
2019-10-10 14:15:00,286.78,286.99,286.6,286.86,901.0,266.7006,266.8959,266.5332,266.775,901.0
2019-10-10 14:20:00,286.98,287.15,286.98,287.15,500.0,266.8866,267.0447,266.8866,267.0447,500.0
2019-10-10 14:25:00,287.13,287.14,287.0,287.07,1300.0,267.0261,267.0354,266.9052,266.9703,1300.0
2019-10-10 14:30:00,286.98,287.03,286.82,287.03,1200.0,266.8866,266.9331,266.7378,266.9331,1200.0
2019-10-10 14:35:00,287.05,287.17,287.05,287.17,300.0,266.9517,267.0633,266.9517,267.0633,300.0
2019-10-10 14:40:00,286.96,286.96,286.67,286.69,1154.0,266.868,266.868,266.5983,266.6169,1154.0
2019-10-10 14:45:00,286.64,286.73,286.54,286.73,900.0,266.5704,266.6541,266.4774,266.6541,900.0
2019-10-10 14:50:00,286.62,286.81,286.56,286.81,1212.0,266.5518,266.7285,266.496,266.7285,1212.0
2019-10-10 14:55:00,286.77,286.95,286.52,286.91,1300.0,266.6913,266.8587,266.4588,266.8215,1300.0
2019-10-10 15:00:00,286.72,287.32,286.72,287.22,2229.0,266.6448,267.2028,266.6448,267.1098,2229.0
2019-10-10 15:05:00,287.22,287.33,287.02,287.02,424.0,267.1098,267.2121,266.9238,266.9238,424.0
2019-10-10 15:10:00,286.98,287.29,286.98,287.29,1100.0,266.8866,267.1749,266.8866,267.1749,1100.0
2019-10-10 15:15:00,287.24,287.25,286.99,287.11,2600.0,267.1284,267.1377,266.8959,267.0075,2600.0
2019-10-10 15:20:00,287.16,287.36,287.16,287.25,1300.0,267.054,267.24,267.054,267.1377,1300.0
2019-10-10 15:25:00,287.28,287.31,287.18,287.22,2501.0,267.1656,267.1935,267.0726,267.1098,2501.0
2019-10-10 15:30:00,287.26,287.47,287.18,287.31,4025.0,267.147,267.3423,267.0726,267.1935,4025.0
2019-10-10 15:35:00,287.4,287.66,287.4,287.62,3178.0,267.2772,267.519,267.2772,267.4818,3178.0
2019-10-10 15:40:00,287.64,288.01,287.57,288.0,4449.0,267.5004,267.8445,267.4353,267.8352,4449.0
2019-10-10 15:45:00,288.0,288.48,288.0,288.48,4173.0,267.8352,268.2816,267.8352,268.2816,4173.0
2019-10-10 15:50:00,288.57,289.13,288.41,289.05,10419.0,268.3653,268.8861,268.2165,268.8117,10419.0
2019-10-10 15:55:00,288.91,289.01,288.51,288.72,25132.0,268.6815,268.7745,268.3095,268.5048,25132.0
2019-10-11 09:30:00,304.0,310.63,302.0,309.12,81433.0,282.7149,288.8807,280.8549,287.4764,81433.0
2019-10-11 09:35:00,307.21,308.88,304.43,305.41,47256.0,285.7002,287.2532,283.1148,284.0262,47256.0
2019-10-11 09:40:00,303.73,307.44,303.33,306.63,34031.0,282.4638,285.9141,282.0918,285.1608,34031.0
2019-10-11 09:45:00,307.4,309.55,306.53,309.46,17943.0,285.8769,287.8763,285.0678,287.7926,17943.0
2019-10-11 09:50:00,309.7,310.87,307.59,307.67,15394.0,288.0158,289.1039,286.0536,286.128,15394.0
2019-10-11 09:55:00,307.53,309.35,306.74,308.78,10682.0,285.9978,287.6903,285.2631,287.1602,10682.0
2019-10-11 10:00:00,308.86,309.82,307.95,308.24,6693.0,287.2346,288.1274,286.3883,286.658,6693.0
2019-10-11 10:05:00,308.4,309.67,308.37,308.98,4901.0,286.8068,287.9879,286.7789,287.3462,4901.0
2019-10-11 10:10:00,309.02,310.66,308.5,310.66,15450.0,287.3834,288.9086,286.8998,288.9086,15450.0
2019-10-11 10:15:00,310.97,310.97,309.25,309.51,10193.0,289.1969,289.1969,287.5973,287.8391,10193.0
2019-10-11 10:20:00,309.45,310.73,309.21,310.26,8526.0,287.7833,288.9737,287.5601,288.5366,8526.0
2019-10-11 10:25:00,310.26,310.72,309.92,310.08,5664.0,288.5366,288.9644,288.2204,288.3692,5664.0
2019-10-11 10:30:00,310.12,310.72,309.94,310.6,4771.0,288.4064,288.9644,288.239,288.8528,4771.0
2019-10-11 10:35:00,310.19,310.79,309.61,309.77,7009.0,288.4715,289.0295,287.9321,288.0809,7009.0
2019-10-11 10:40:00,309.45,309.76,309.22,309.45,5481.0,287.7833,288.0716,287.5694,287.7833,5481.0
2019-10-11 10:45:00,309.32,309.65,309.01,309.01,3400.0,287.6624,287.9693,287.3741,287.3741,3400.0
2019-10-11 10:50:00,309.2,309.34,308.56,308.95,3600.0,287.5508,287.681,286.9556,287.3183,3600.0
2019-10-11 10:55:00,308.93,309.5,308.77,308.77,3842.0,287.2997,287.8298,287.1509,287.1509,3842.0
2019-10-11 11:00:00,308.87,309.64,308.74,309.64,2100.0,287.2439,287.96,287.123,287.96,2100.0
2019-10-11 11:05:00,309.66,309.67,309.07,309.25,7101.0,287.9786,287.9879,287.4299,287.5973,7101.0
2019-10-11 11:10:00,309.25,310.27,309.24,309.73,6565.0,287.5973,288.5459,287.588,288.0437,6565.0
2019-10-11 11:15:00,310.0,310.01,309.04,309.04,5635.0,288.2948,288.3041,287.402,287.402,5635.0
2019-10-11 11:20:00,309.39,309.82,308.82,309.81,6000.0,287.7275,288.1274,287.1974,288.1181,6000.0
2019-10-11 11:25:00,309.63,310.13,309.63,309.65,5672.0,287.9507,288.4157,287.9507,287.9693,5672.0
2019-10-11 11:30:00,309.68,311.24,309.67,310.88,6970.0,287.9972,289.448,287.9879,289.1132,6970.0
2019-10-11 11:35:00,310.97,311.23,310.61,310.82,6654.0,289.1969,289.4387,288.8621,289.0574,6654.0
2019-10-11 11:40:00,310.73,311.41,310.35,310.35,5375.0,288.9737,289.6061,288.6203,288.6203,5375.0
2019-10-11 11:45:00,310.31,310.37,309.45,310.1,2906.0,288.5831,288.6389,287.7833,288.3878,2906.0
2019-10-11 11:50:00,309.88,310.03,309.58,309.97,3330.0,288.1832,288.3227,287.9042,288.2669,3330.0
2019-10-11 11:55:00,310.03,310.1,309.68,309.81,2704.0,288.3227,288.3878,287.9972,288.1181,2704.0
2019-10-11 12:00:00,309.72,309.99,309.09,309.36,5960.0,288.0344,288.2855,287.4485,287.6996,5960.0
2019-10-11 12:05:00,309.28,309.58,309.22,309.39,4474.0,287.6252,287.9042,287.5694,287.7275,4474.0
2019-10-11 12:10:00,309.43,309.67,309.31,309.49,3493.0,287.7647,287.9879,287.6531,287.8205,3493.0
2019-10-11 12:15:00,309.62,309.62,308.78,308.89,9368.0,287.9414,287.9414,287.1602,287.2625,9368.0
2019-10-11 12:20:00,308.8,310.19,308.8,310.19,5176.0,287.1788,288.4715,287.1788,288.4715,5176.0
2019-10-11 12:25:00,310.2,310.2,310.05,310.06,639.0,288.4808,288.4808,288.3413,288.3506,639.0
2019-10-11 12:30:00,310.21,310.63,308.04,310.63,4755.0,288.4901,288.8807,286.472,288.8807,4755.0
2019-10-11 12:35:00,310.24,310.56,309.74,309.74,2256.0,288.518,288.8156,288.053,288.053,2256.0
2019-10-11 12:40:00,309.78,309.96,309.28,309.28,2370.0,288.0902,288.2576,287.6252,287.6252,2370.0
2019-10-11 12:45:00,309.76,310.05,309.67,309.67,1110.0,288.0716,288.3413,287.9879,287.9879,1110.0
2019-10-11 12:50:00,309.87,310.3,309.86,310.17,2193.0,288.1739,288.5738,288.1646,288.4529,2193.0
2019-10-11 12:55:00,310.15,310.17,309.33,309.33,1800.0,288.4343,288.4529,287.6717,287.6717,1800.0
2019-10-11 13:00:00,309.4,309.57,309.15,309.39,1938.0,287.7368,287.8949,287.5043,287.7275,1938.0
2019-10-11 13:05:00,309.19,309.25,308.97,309.0,2550.0,287.5415,287.5973,287.3369,287.3648,2550.0
2019-10-11 13:10:00,308.97,309.23,308.22,308.4,3836.0,287.3369,287.5787,286.6394,286.8068,3836.0
2019-10-11 13:15:00,308.27,308.39,308.02,308.37,5768.0,286.6859,286.7975,286.4534,286.7789,5768.0
2019-10-11 13:20:00,308.38,308.41,307.49,307.63,1803.0,286.7882,286.8161,285.9606,286.0908,1803.0
2019-10-11 13:25:00,307.77,308.93,307.43,308.88,6721.0,286.221,287.2997,285.9048,287.2532,6721.0
2019-10-11 13:30:00,308.88,309.97,308.29,309.54,5904.0,287.2532,288.2669,286.7045,287.867,5904.0
2019-10-11 13:35:00,309.55,309.99,309.28,309.28,2000.0,287.8763,288.2855,287.6252,287.6252,2000.0
2019-10-11 13:40:00,309.44,309.54,308.99,309.1,800.0,287.774,287.867,287.3555,287.4578,800.0
2019-10-11 13:45:00,309.16,309.26,308.89,308.89,1100.0,287.5136,287.6066,287.2625,287.2625,1100.0
2019-10-11 13:50:00,308.97,309.58,308.89,309.27,3700.0,287.3369,287.9042,287.2625,287.6159,3700.0
2019-10-11 13:55:00,309.23,309.23,308.72,308.9,2910.0,287.5787,287.5787,287.1044,287.2718,2910.0
2019-10-11 14:00:00,309.07,309.43,309.0,309.25,5707.0,287.4299,287.7647,287.3648,287.5973,5707.0
2019-10-11 14:05:00,309.3,309.4,309.1,309.17,2664.0,287.6438,287.7368,287.4578,287.5229,2664.0
2019-10-11 14:10:00,309.04,309.19,308.88,308.88,3182.0,287.402,287.5415,287.2532,287.2532,3182.0
2019-10-11 14:15:00,309.02,309.32,308.78,309.13,4756.0,287.3834,287.6624,287.1602,287.4857,4756.0
2019-10-11 14:20:00,309.05,309.2,308.56,308.81,4277.0,287.4113,287.5508,286.9556,287.1881,4277.0
2019-10-11 14:25:00,308.72,309.01,308.62,308.62,2301.0,287.1044,287.3741,287.0114,287.0114,2301.0
2019-10-11 14:30:00,308.43,308.75,308.43,308.6,1700.0,286.8347,287.1323,286.8347,286.9928,1700.0
2019-10-11 14:35:00,308.46,308.6,308.02,308.29,3919.0,286.8626,286.9928,286.4534,286.7045,3919.0
2019-10-11 14:40:00,308.33,308.68,308.32,308.68,1400.0,286.7417,287.0672,286.7324,287.0672,1400.0
2019-10-11 14:45:00,308.76,309.32,308.69,308.69,2125.0,287.1416,287.6624,287.0765,287.0765,2125.0
2019-10-11 14:50:00,308.79,309.0,308.48,308.56,8840.0,287.1695,287.3648,286.8812,286.9556,8840.0
2019-10-11 14:55:00,308.75,308.79,308.22,308.48,4109.0,287.1323,287.1695,286.6394,286.8812,4109.0
2019-10-11 15:00:00,308.36,308.51,307.46,307.64,3655.0,286.7696,286.9091,285.9327,286.1001,3655.0
2019-10-11 15:05:00,307.47,307.75,307.13,307.24,2600.0,285.942,286.2024,285.6258,285.7281,2600.0
2019-10-11 15:10:00,307.38,307.51,307.2,307.22,3700.0,285.8583,285.9792,285.6909,285.7095,3700.0
2019-10-11 15:15:00,307.13,307.31,307.05,307.14,3861.0,285.6258,285.7932,285.5514,285.6351,3861.0
2019-10-11 15:20:00,306.97,306.97,306.66,306.78,4799.0,285.477,285.477,285.1887,285.3003,4799.0
2019-10-11 15:25:00,306.82,306.82,306.32,306.48,4816.0,285.3375,285.3375,284.8725,285.0213,4816.0
2019-10-11 15:30:00,306.39,306.58,305.75,306.57,3800.0,284.9376,285.1143,284.3424,285.105,3800.0
2019-10-11 15:35:00,306.71,306.74,306.19,306.49,4087.0,285.2352,285.2631,284.7516,285.0306,4087.0
2019-10-11 15:40:00,306.63,307.2,306.55,306.57,6438.0,285.1608,285.6909,285.0864,285.105,6438.0
2019-10-11 15:45:00,306.2,306.71,305.79,306.41,8721.0,284.7609,285.2352,284.3796,284.9562,8721.0
2019-10-11 15:50:00,306.32,306.75,306.02,306.33,7937.0,284.8725,285.2724,284.5935,284.8818,7937.0
2019-10-11 15:55:00,306.33,306.36,305.12,305.13,26824.0,284.8818,284.9097,283.7565,283.7658,26824.0
2019-10-14 09:30:00,301.93,303.53,301.62,302.53,4172.0,280.7898,282.2778,280.5016,281.3478,4172.0
2019-10-14 09:35:00,302.37,303.49,302.37,302.81,1500.0,281.199,282.2406,281.199,281.6082,1500.0
2019-10-14 09:40:00,303.58,304.4,302.13,304.25,10377.0,282.3243,283.0869,280.9758,282.9474,10377.0
2019-10-14 09:45:00,303.89,305.43,303.89,305.42,5300.0,282.6126,284.0448,282.6126,284.0355,5300.0
2019-10-14 09:50:00,305.57,305.99,304.95,305.3,4300.0,284.175,284.5656,283.5984,283.9239,4300.0
2019-10-14 09:55:00,305.82,307.08,305.61,306.89,7489.0,284.4075,285.5793,284.2122,285.4026,7489.0
2019-10-14 10:00:00,306.86,307.37,306.2,306.51,3772.0,285.3747,285.849,284.7609,285.0492,3772.0
2019-10-14 10:05:00,306.35,307.26,306.08,306.93,7717.0,284.9004,285.7467,284.6493,285.4398,7717.0
2019-10-14 10:10:00,306.81,307.17,306.66,306.87,6096.0,285.3282,285.663,285.1887,285.384,6096.0
2019-10-14 10:15:00,306.85,307.1,306.73,306.97,7315.0,285.3654,285.5979,285.2538,285.477,7315.0
2019-10-14 10:20:00,306.93,307.0,306.72,306.72,3175.0,285.4398,285.5049,285.2445,285.2445,3175.0
2019-10-14 10:25:00,306.93,307.0,305.5,306.0,10583.0,285.4398,285.5049,284.1099,284.5749,10583.0
2019-10-14 10:30:00,306.13,306.19,305.8,306.19,990.0,284.6958,284.7516,284.3889,284.7516,990.0
2019-10-14 10:35:00,306.02,306.08,305.75,306.0,2300.0,284.5935,284.6493,284.3424,284.5749,2300.0
2019-10-14 10:40:00,305.98,306.19,305.98,306.13,1400.0,284.5563,284.7516,284.5563,284.6958,1400.0
2019-10-14 10:45:00,306.21,306.73,306.2,306.61,1020.0,284.7702,285.2538,284.7609,285.1422,1020.0
2019-10-14 10:50:00,306.98,306.98,306.68,306.69,630.0,285.4863,285.4863,285.2073,285.2166,630.0
2019-10-14 10:55:00,306.99,307.1,306.99,307.1,200.0,285.4956,285.5979,285.4956,285.5979,200.0
2019-10-14 11:00:00,306.73,306.73,305.88,305.95,2313.0,285.2538,285.2538,284.4633,284.5284,2313.0
2019-10-14 11:05:00,306.03,306.85,305.88,306.85,8775.0,284.6028,285.3654,284.4633,285.3654,8775.0
2019-10-14 11:10:00,307.11,307.11,306.7,307.06,3502.0,285.6072,285.6072,285.2259,285.5607,3502.0
2019-10-14 11:15:00,307.09,307.18,306.87,306.88,600.0,285.5886,285.6723,285.384,285.3933,600.0
2019-10-14 11:20:00,306.88,307.07,306.83,307.07,800.0,285.3933,285.57,285.3468,285.57,800.0
2019-10-14 11:25:00,307.13,307.2,306.87,307.01,1350.0,285.6258,285.6909,285.384,285.5142,1350.0
2019-10-14 11:30:00,306.97,307.2,306.81,307.2,2110.0,285.477,285.6909,285.3282,285.6909,2110.0
2019-10-14 11:35:00,307.33,307.33,306.83,306.83,1180.0,285.8118,285.8118,285.3468,285.3468,1180.0
2019-10-14 11:40:00,306.95,306.95,306.3,306.3,3213.0,285.4584,285.4584,284.8539,284.8539,3213.0
2019-10-14 11:45:00,306.3,306.65,306.3,306.65,1100.0,284.8539,285.1794,284.8539,285.1794,1100.0
2019-10-14 11:50:00,306.72,306.72,306.3,306.56,3115.0,285.2445,285.2445,284.8539,285.0957,3115.0
2019-10-14 11:55:00,306.56,306.59,306.38,306.59,2601.0,285.0957,285.1236,284.9283,285.1236,2601.0
2019-10-14 12:00:00,306.66,306.86,306.5,306.5,600.0,285.1887,285.3747,285.0399,285.0399,600.0
2019-10-14 12:05:00,306.72,306.92,306.51,306.64,1500.0,285.2445,285.4305,285.0492,285.1701,1500.0
2019-10-14 12:10:00,306.6,306.67,306.6,306.67,300.0,285.1329,285.198,285.1329,285.198,300.0
2019-10-14 12:15:00,306.91,307.89,306.91,307.89,4722.0,285.4212,286.3325,285.4212,286.3325,4722.0
2019-10-14 12:20:00,307.71,308.1,307.5,308.09,1739.0,286.1652,286.5278,285.9699,286.5185,1739.0
2019-10-14 12:25:00,308.13,308.65,307.91,308.57,3300.0,286.5557,287.0393,286.3511,286.9649,3300.0
2019-10-14 12:30:00,308.4,308.66,308.0,308.07,2650.0,286.8068,287.0486,286.4348,286.4999,2650.0
2019-10-14 12:35:00,308.14,308.27,307.82,308.13,2407.0,286.565,286.6859,286.2675,286.5557,2407.0
2019-10-14 12:40:00,308.12,308.3,307.85,307.85,1200.0,286.5464,286.7138,286.2954,286.2954,1200.0
2019-10-14 12:45:00,307.82,307.82,307.82,307.82,100.0,286.2675,286.2675,286.2675,286.2675,100.0
2019-10-14 12:50:00,307.56,307.56,307.17,307.34,2400.0,286.0257,286.0257,285.663,285.8211,2400.0
2019-10-14 12:55:00,307.43,307.8,307.35,307.35,17036.0,285.9048,286.2489,285.8304,285.8304,17036.0
2019-10-14 13:00:00,307.35,307.46,307.02,307.08,6913.0,285.8304,285.9327,285.5235,285.5793,6913.0
2019-10-14 13:05:00,307.22,307.48,307.09,307.37,1500.0,285.7095,285.9513,285.5886,285.849,1500.0
2019-10-14 13:10:00,307.2,307.62,307.08,307.47,4670.0,285.6909,286.0815,285.5793,285.942,4670.0
2019-10-14 13:15:00,307.38,307.73,306.83,306.97,5680.0,285.8583,286.1838,285.3468,285.477,5680.0
2019-10-14 13:20:00,306.85,306.85,306.6,306.6,500.0,285.3654,285.3654,285.1329,285.1329,500.0
2019-10-14 13:25:00,306.41,306.8,306.41,306.66,2157.0,284.9562,285.3189,284.9562,285.1887,2157.0
2019-10-14 13:30:00,306.51,306.51,306.14,306.4,1400.0,285.0492,285.0492,284.7051,284.9469,1400.0
2019-10-14 13:35:00,306.5,306.5,305.98,306.1,2430.0,285.0399,285.0399,284.5563,284.6679,2430.0
2019-10-14 13:40:00,305.97,305.98,305.2,305.2,1900.0,284.547,284.5563,283.8309,283.8309,1900.0
2019-10-14 13:45:00,305.42,305.42,305.02,305.08,600.0,284.0355,284.0355,283.6635,283.7193,600.0
2019-10-14 13:50:00,305.24,305.24,305.06,305.06,1100.0,283.8681,283.8681,283.7007,283.7007,1100.0
2019-10-14 13:55:00,305.09,305.71,305.09,305.67,1300.0,283.7286,284.3052,283.7286,284.268,1300.0
2019-10-14 14:00:00,305.63,305.67,305.62,305.67,300.0,284.2308,284.268,284.2215,284.268,300.0
2019-10-14 14:05:00,305.51,306.06,305.51,305.88,849.0,284.1192,284.6307,284.1192,284.4633,849.0
2019-10-14 14:10:00,306.11,307.05,306.11,306.98,1500.0,284.6772,285.5514,284.6772,285.4863,1500.0
2019-10-14 14:15:00,306.81,306.92,306.8,306.8,500.0,285.3282,285.4305,285.3189,285.3189,500.0
2019-10-14 14:20:00,306.62,306.9,306.62,306.7,1502.0,285.1515,285.4119,285.1515,285.2259,1502.0
2019-10-14 14:25:00,306.75,306.8,306.69,306.8,700.0,285.2724,285.3189,285.2166,285.3189,700.0
2019-10-14 14:30:00,306.81,306.91,306.67,306.89,2300.0,285.3282,285.4212,285.198,285.4026,2300.0
2019-10-14 14:35:00,306.73,306.73,306.25,306.25,602.0,285.2538,285.2538,284.8074,284.8074,602.0
2019-10-14 14:40:00,306.02,306.13,305.49,305.49,1544.0,284.5935,284.6958,284.1006,284.1006,1544.0
2019-10-14 14:45:00,305.56,305.57,305.56,305.56,100.0,284.1657,284.175,284.1657,284.1657,100.0
2019-10-14 14:50:00,305.55,305.61,305.22,305.22,2900.0,284.1564,284.2122,283.8495,283.8495,2900.0
2019-10-14 14:55:00,305.22,305.39,305.22,305.39,921.0,283.8495,284.0076,283.8495,284.0076,921.0
2019-10-14 15:00:00,305.4,305.43,305.25,305.25,870.0,284.0169,284.0448,283.8774,283.8774,870.0
2019-10-14 15:05:00,305.45,305.45,305.13,305.38,1325.0,284.0634,284.0634,283.7658,283.9983,1325.0
2019-10-14 15:10:00,305.4,305.62,305.31,305.49,600.0,284.0169,284.2215,283.9332,284.1006,600.0
2019-10-14 15:15:00,305.74,305.74,305.51,305.59,1200.0,284.3331,284.3331,284.1192,284.1936,1200.0
2019-10-14 15:20:00,305.89,305.89,305.49,305.49,1000.0,284.4726,284.4726,284.1006,284.1006,1000.0
2019-10-14 15:25:00,305.53,305.79,305.51,305.71,4742.0,284.1378,284.3796,284.1192,284.3052,4742.0
2019-10-14 15:30:00,305.8,305.87,304.82,305.59,8241.0,284.3889,284.454,283.4775,284.1936,8241.0
2019-10-14 15:35:00,305.5,306.19,305.5,306.1,5253.0,284.1099,284.7516,284.1099,284.6679,5253.0
2019-10-14 15:40:00,305.98,306.02,305.83,305.96,5572.0,284.5563,284.5935,284.4168,284.5377,5572.0
2019-10-14 15:45:00,305.94,306.45,305.91,306.35,8596.0,284.5191,284.9934,284.4912,284.9004,8596.0
2019-10-14 15:50:00,306.26,306.39,305.27,305.75,20287.0,284.8167,284.9376,283.896,284.3424,20287.0
2019-10-14 15:55:00,305.7,306.26,305.48,306.07,27169.0,284.2959,284.8167,284.0913,284.64,27169.0
2019-10-15 09:30:00,306.07,306.18,305.12,305.12,4289.0,284.64,284.7423,283.7565,283.7565,4289.0
2019-10-15 09:35:00,306.13,306.13,304.32,304.77,1706.0,284.6958,284.6958,283.0125,283.431,1706.0
2019-10-15 09:40:00,304.42,304.96,304.37,304.38,400.0,283.1055,283.6077,283.059,283.0683,400.0
2019-10-15 09:45:00,304.4,306.07,304.4,306.07,1528.0,283.0869,284.64,283.0869,284.64,1528.0
2019-10-15 09:50:00,306.38,306.45,305.4,305.46,1710.0,284.9283,284.9934,284.0169,284.0727,1710.0
2019-10-15 09:55:00,305.95,305.97,305.66,305.66,700.0,284.5284,284.547,284.2587,284.2587,700.0
2019-10-15 10:00:00,305.94,306.01,305.48,305.92,1768.0,284.5191,284.5842,284.0913,284.5005,1768.0
2019-10-15 10:05:00,305.52,305.8,305.52,305.69,633.0,284.1285,284.3889,284.1285,284.2866,633.0
2019-10-15 10:10:00,305.74,306.73,305.73,306.38,3653.0,284.3331,285.2538,284.3238,284.9283,3653.0
2019-10-15 10:15:00,306.74,306.77,306.21,306.21,700.0,285.2631,285.291,284.7702,284.7702,700.0
2019-10-15 10:20:00,306.07,306.47,306.07,306.13,2660.0,284.64,285.012,284.64,284.6958,2660.0
2019-10-15 10:25:00,306.47,307.26,306.47,307.26,935.0,285.012,285.7467,285.012,285.7467,935.0
2019-10-15 10:30:00,306.94,307.98,306.92,307.19,6619.0,285.4491,286.4162,285.4305,285.6816,6619.0
2019-10-15 10:35:00,307.34,307.86,307.34,307.86,500.0,285.8211,286.3047,285.8211,286.3047,500.0
2019-10-15 10:40:00,308.06,308.07,306.86,307.06,3523.0,286.4906,286.4999,285.3747,285.5607,3523.0
2019-10-15 10:45:00,306.98,307.58,306.96,307.54,3544.0,285.4863,286.0443,285.4677,286.0071,3544.0
2019-10-15 10:50:00,307.7,307.92,307.47,307.91,3164.0,286.1559,286.3604,285.942,286.3511,3164.0
2019-10-15 10:55:00,307.92,307.92,307.65,307.89,500.0,286.3604,286.3604,286.1094,286.3325,500.0
2019-10-15 11:00:00,308.17,308.44,307.74,307.74,1100.0,286.5929,286.844,286.1931,286.1931,1100.0
2019-10-15 11:05:00,307.83,308.12,307.83,308.12,800.0,286.2768,286.5464,286.2768,286.5464,800.0
2019-10-15 11:10:00,308.23,308.24,307.84,307.84,417.0,286.6487,286.658,286.2861,286.2861,417.0
2019-10-15 11:15:00,307.8,307.99,307.25,307.31,800.0,286.2489,286.4255,285.7374,285.7932,800.0
2019-10-15 11:20:00,307.47,307.52,307.17,307.52,600.0,285.942,285.9885,285.663,285.9885,600.0
2019-10-15 11:25:00,307.61,308.3,307.61,308.08,1500.0,286.0722,286.7138,286.0722,286.5092,1500.0
2019-10-15 11:30:00,307.91,308.07,307.91,307.93,400.0,286.3511,286.4999,286.3511,286.3697,400.0
2019-10-15 11:35:00,307.73,308.11,307.65,307.92,1800.0,286.1838,286.5371,286.1094,286.3604,1800.0
2019-10-15 11:40:00,307.83,308.21,307.76,308.08,1800.0,286.2768,286.6301,286.2117,286.5092,1800.0
2019-10-15 11:45:00,307.95,308.19,307.81,308.19,1400.0,286.3883,286.6115,286.2582,286.6115,1400.0
2019-10-15 11:50:00,308.31,308.58,308.31,308.57,900.0,286.7231,286.9742,286.7231,286.9649,900.0
2019-10-15 11:55:00,308.48,308.88,308.38,308.64,1616.0,286.8812,287.2532,286.7882,287.03,1616.0
2019-10-15 12:00:00,308.59,308.89,308.46,308.88,1505.0,286.9835,287.2625,286.8626,287.2532,1505.0
2019-10-15 12:05:00,308.58,308.73,308.32,308.56,2300.0,286.9742,287.1137,286.7324,286.9556,2300.0
2019-10-15 12:10:00,308.46,308.63,308.46,308.63,1500.0,286.8626,287.0207,286.8626,287.0207,1500.0
2019-10-15 12:15:00,308.49,308.64,308.49,308.53,700.0,286.8905,287.03,286.8905,286.9277,700.0
2019-10-15 12:20:00,308.77,308.85,308.62,308.85,1400.0,287.1509,287.2253,287.0114,287.2253,1400.0
2019-10-15 12:25:00,308.95,309.08,308.81,308.92,900.0,287.3183,287.4392,287.1881,287.2904,900.0
2019-10-15 12:30:00,308.97,309.53,308.97,309.53,1500.0,287.3369,287.8577,287.3369,287.8577,1500.0
2019-10-15 12:35:00,309.54,309.66,309.49,309.49,600.0,287.867,287.9786,287.8205,287.8205,600.0
2019-10-15 12:40:00,309.52,309.83,309.33,309.76,900.0,287.8484,288.1367,287.6717,288.0716,900.0
2019-10-15 12:45:00,309.79,309.91,309.52,309.73,1600.0,288.0995,288.2111,287.8484,288.0437,1600.0
2019-10-15 12:50:00,309.69,310.45,309.68,310.45,3802.0,288.0065,288.7133,287.9972,288.7133,3802.0
2019-10-15 12:55:00,310.39,310.76,310.3,310.6,2420.0,288.6575,289.0016,288.5738,288.8528,2420.0
2019-10-15 13:00:00,310.59,310.59,309.57,309.66,2500.0,288.8435,288.8435,287.8949,287.9786,2500.0
2019-10-15 13:05:00,309.71,309.75,309.58,309.58,1100.0,288.0251,288.0623,287.9042,287.9042,1100.0
2019-10-15 13:10:00,309.75,310.16,309.48,309.71,4420.0,288.0623,288.4436,287.8112,288.0251,4420.0
2019-10-15 13:15:00,309.61,309.72,309.47,309.62,1971.0,287.9321,288.0344,287.8019,287.9414,1971.0
2019-10-15 13:20:00,309.77,309.77,309.55,309.55,900.0,288.0809,288.0809,287.8763,287.8763,900.0
2019-10-15 13:25:00,309.29,309.29,309.29,309.29,400.0,287.6345,287.6345,287.6345,287.6345,400.0
2019-10-15 13:30:00,309.26,309.47,308.91,309.22,3402.0,287.6066,287.8019,287.2811,287.5694,3402.0
2019-10-15 13:35:00,309.4,309.4,308.97,309.04,1133.0,287.7368,287.7368,287.3369,287.402,1133.0
2019-10-15 13:40:00,309.02,309.11,308.6,308.74,2757.0,287.3834,287.4671,286.9928,287.123,2757.0
2019-10-15 13:45:00,308.82,309.0,308.18,309.0,3304.0,287.1974,287.3648,286.6022,287.3648,3304.0
2019-10-15 13:50:00,308.87,309.88,308.86,309.88,3200.0,287.2439,288.1832,287.2346,288.1832,3200.0
2019-10-15 13:55:00,309.77,309.88,309.53,309.53,1300.0,288.0809,288.1832,287.8577,287.8577,1300.0
2019-10-15 14:00:00,309.25,309.25,308.86,308.87,1100.0,287.5973,287.5973,287.2346,287.2439,1100.0
2019-10-15 14:05:00,309.03,309.25,308.87,309.19,2810.0,287.3927,287.5973,287.2439,287.5415,2810.0
2019-10-15 14:10:00,309.01,309.01,308.66,308.67,500.0,287.3741,287.3741,287.0486,287.0579,500.0
2019-10-15 14:15:00,308.8,308.84,308.69,308.69,1400.0,287.1788,287.216,287.0765,287.0765,1400.0
2019-10-15 14:20:00,308.92,309.35,308.92,309.1,2852.0,287.2904,287.6903,287.2904,287.4578,2852.0
2019-10-15 14:25:00,309.22,309.25,309.08,309.11,1100.0,287.5694,287.5973,287.4392,287.4671,1100.0
2019-10-15 14:30:00,309.06,309.06,308.98,309.05,700.0,287.4206,287.4206,287.3462,287.4113,700.0
2019-10-15 14:35:00,309.05,309.54,309.05,309.12,3300.0,287.4113,287.867,287.4113,287.4764,3300.0
2019-10-15 14:40:00,309.0,309.02,308.91,308.98,1900.0,287.3648,287.3834,287.2811,287.3462,1900.0
2019-10-15 14:45:00,308.93,308.93,308.7,308.71,800.0,287.2997,287.2997,287.0858,287.0951,800.0
2019-10-15 14:50:00,308.81,308.81,308.72,308.72,600.0,287.1881,287.1881,287.1044,287.1044,600.0
2019-10-15 14:55:00,308.61,308.61,308.35,308.41,673.0,287.0021,287.0021,286.7603,286.8161,673.0
2019-10-15 15:00:00,308.37,308.37,308.16,308.17,944.0,286.7789,286.7789,286.5836,286.5929,944.0
2019-10-15 15:05:00,308.28,308.42,307.89,307.95,3739.0,286.6952,286.8254,286.3325,286.3883,3739.0
2019-10-15 15:10:00,307.97,307.97,307.83,307.96,1609.0,286.4069,286.4069,286.2768,286.3976,1609.0
2019-10-15 15:15:00,307.89,307.92,307.89,307.89,300.0,286.3325,286.3604,286.3325,286.3325,300.0
2019-10-15 15:20:00,307.98,308.19,307.93,308.06,3132.0,286.4162,286.6115,286.3697,286.4906,3132.0
2019-10-15 15:25:00,308.16,308.21,308.06,308.16,1485.0,286.5836,286.6301,286.4906,286.5836,1485.0
2019-10-15 15:30:00,308.13,308.13,307.94,307.97,2813.0,286.5557,286.5557,286.379,286.4069,2813.0
2019-10-15 15:35:00,308.01,308.05,307.93,307.98,1750.0,286.4441,286.4813,286.3697,286.4162,1750.0
2019-10-15 15:40:00,307.96,308.04,307.85,307.97,4420.0,286.3976,286.472,286.2954,286.4069,4420.0
2019-10-15 15:45:00,307.97,308.05,307.92,308.0,3900.0,286.4069,286.4813,286.3604,286.4348,3900.0
2019-10-15 15:50:00,307.94,307.95,307.3,307.42,10699.0,286.379,286.3883,285.7839,285.8955,10699.0
2019-10-15 15:55:00,307.52,307.63,307.27,307.34,20851.0,285.9885,286.0908,285.756,285.8211,20851.0
2019-10-16 09:30:00,306.85,308.15,306.85,308.14,3166.0,285.3654,286.5743,285.3654,286.565,3166.0
2019-10-16 09:35:00,309.09,309.1,309.09,309.09,300.0,287.4485,287.4578,287.4485,287.4485,300.0
2019-10-16 09:40:00,310.28,310.28,308.7,308.71,589.0,288.5552,288.5552,287.0858,287.0951,589.0
2019-10-16 09:45:00,308.81,309.26,308.44,309.26,719.0,287.1881,287.6066,286.844,287.6066,719.0
2019-10-16 09:50:00,309.41,309.41,308.49,308.49,1560.0,287.7461,287.7461,286.8905,286.8905,1560.0
2019-10-16 09:55:00,308.29,308.29,308.29,308.29,300.0,286.7045,286.7045,286.7045,286.7045,300.0
2019-10-16 10:00:00,308.32,308.32,307.73,307.73,1002.0,286.7324,286.7324,286.1838,286.1838,1002.0
2019-10-16 10:05:00,307.51,307.97,307.51,307.93,904.0,285.9792,286.4069,285.9792,286.3697,904.0
2019-10-16 10:10:00,308.18,308.18,307.94,308.11,812.0,286.6022,286.6022,286.379,286.5371,812.0
2019-10-16 10:15:00,307.8,307.82,307.78,307.78,400.0,286.2489,286.2675,286.2303,286.2303,400.0
2019-10-16 10:20:00,307.5,307.89,307.35,307.89,1100.0,285.9699,286.3325,285.8304,286.3325,1100.0
2019-10-16 10:25:00,308.3,308.72,308.3,308.68,1700.0,286.7138,287.1044,286.7138,287.0672,1700.0
2019-10-16 10:30:00,309.19,309.19,308.69,308.69,400.0,287.5415,287.5415,287.0765,287.0765,400.0
2019-10-16 10:35:00,308.8,308.92,308.8,308.84,300.0,287.1788,287.2904,287.1788,287.216,300.0
2019-10-16 10:40:00,308.59,308.89,308.58,308.89,600.0,286.9835,287.2625,286.9742,287.2625,600.0
2019-10-16 10:45:00,309.05,309.05,308.71,308.83,600.0,287.4113,287.4113,287.0951,287.2067,600.0
2019-10-16 10:50:00,308.83,309.13,308.83,309.12,552.0,287.2067,287.4857,287.2067,287.4764,552.0
2019-10-16 10:55:00,309.25,309.25,308.99,308.99,700.0,287.5973,287.5973,287.3555,287.3555,700.0
2019-10-16 11:00:00,309.25,309.33,308.63,308.63,1678.0,287.5973,287.6717,287.0207,287.0207,1678.0
2019-10-16 11:05:00,308.79,308.79,308.35,308.37,700.0,287.1695,287.1695,286.7603,286.7789,700.0
2019-10-16 11:10:00,308.28,308.31,307.98,307.98,400.0,286.6952,286.7231,286.4162,286.4162,400.0
2019-10-16 11:15:00,308.17,308.47,308.04,308.47,502.0,286.5929,286.8719,286.472,286.8719,502.0
2019-10-16 11:20:00,308.71,308.72,308.54,308.55,400.0,287.0951,287.1044,286.937,286.9463,400.0
2019-10-16 11:25:00,308.85,308.85,308.4,308.57,1300.0,287.2253,287.2253,286.8068,286.9649,1300.0
2019-10-16 11:30:00,308.35,308.64,308.3,308.62,1200.0,286.7603,287.03,286.7138,287.0114,1200.0
2019-10-16 11:35:00,308.93,308.93,308.92,308.93,320.0,287.2997,287.2997,287.2904,287.2997,320.0
2019-10-16 11:40:00,308.92,309.12,308.72,308.79,1000.0,287.2904,287.4764,287.1044,287.1695,1000.0
2019-10-16 11:45:00,308.87,308.97,308.61,308.97,600.0,287.2439,287.3369,287.0021,287.3369,600.0
2019-10-16 11:50:00,308.92,308.92,308.55,308.86,1518.0,287.2904,287.2904,286.9463,287.2346,1518.0
2019-10-16 11:55:00,308.57,308.71,308.29,308.59,500.0,286.9649,287.0951,286.7045,286.9835,500.0
2019-10-16 12:00:00,308.61,309.05,308.53,309.05,2300.0,287.0021,287.4113,286.9277,287.4113,2300.0
2019-10-16 12:05:00,309.23,309.37,309.02,309.37,1100.0,287.5787,287.7089,287.3834,287.7089,1100.0
2019-10-16 12:10:00,309.41,309.41,309.23,309.28,500.0,287.7461,287.7461,287.5787,287.6252,500.0
2019-10-16 12:15:00,309.42,309.56,309.42,309.53,800.0,287.7554,287.8856,287.7554,287.8577,800.0
2019-10-16 12:20:00,309.41,309.42,309.1,309.27,1600.0,287.7461,287.7554,287.4578,287.6159,1600.0
2019-10-16 12:25:00,309.57,309.69,309.44,309.66,1000.0,287.8949,288.0065,287.774,287.9786,1000.0
2019-10-16 12:30:00,309.8,309.86,309.71,309.74,1900.0,288.1088,288.1646,288.0251,288.053,1900.0
2019-10-16 12:35:00,309.61,309.84,309.6,309.84,1102.0,287.9321,288.146,287.9228,288.146,1102.0
2019-10-16 12:40:00,309.77,309.77,309.61,309.62,600.0,288.0809,288.0809,287.9321,287.9414,600.0
2019-10-16 12:45:00,309.58,309.58,309.58,309.58,310.0,287.9042,287.9042,287.9042,287.9042,310.0
2019-10-16 12:50:00,309.44,309.61,309.44,309.61,600.0,287.774,287.9321,287.774,287.9321,600.0
2019-10-16 12:55:00,309.41,309.41,309.32,309.41,500.0,287.7461,287.7461,287.6624,287.7461,500.0
2019-10-16 13:00:00,309.28,309.28,308.77,308.78,2100.0,287.6252,287.6252,287.1509,287.1602,2100.0
2019-10-16 13:05:00,308.75,308.87,308.33,308.33,1200.0,287.1323,287.2439,286.7417,286.7417,1200.0
2019-10-16 13:10:00,308.22,308.35,308.02,308.02,1500.0,286.6394,286.7603,286.4534,286.4534,1500.0
2019-10-16 13:15:00,308.05,308.05,307.57,307.68,1000.0,286.4813,286.4813,286.035,286.1373,1000.0
2019-10-16 13:20:00,307.64,308.0,307.64,308.0,900.0,286.1001,286.4348,286.1001,286.4348,900.0
2019-10-16 13:25:00,308.28,308.28,307.98,308.1,1004.0,286.6952,286.6952,286.4162,286.5278,1004.0
2019-10-16 13:30:00,308.15,308.24,308.14,308.24,500.0,286.5743,286.658,286.565,286.658,500.0
2019-10-16 13:35:00,308.34,308.39,308.34,308.39,200.0,286.751,286.7975,286.751,286.7975,200.0
2019-10-16 13:40:00,308.23,308.38,308.04,308.12,1606.0,286.6487,286.7882,286.472,286.5464,1606.0
2019-10-16 13:45:00,308.42,308.48,308.33,308.44,1000.0,286.8254,286.8812,286.7417,286.844,1000.0
2019-10-16 13:50:00,308.49,308.99,308.49,308.85,1800.0,286.8905,287.3555,286.8905,287.2253,1800.0
2019-10-16 13:55:00,308.75,308.75,308.37,308.56,1005.0,287.1323,287.1323,286.7789,286.9556,1005.0
2019-10-16 14:00:00,308.39,308.47,308.12,308.34,2261.0,286.7975,286.8719,286.5464,286.751,2261.0
2019-10-16 14:05:00,308.15,308.35,308.15,308.33,500.0,286.5743,286.7603,286.5743,286.7417,500.0
2019-10-16 14:10:00,308.35,309.09,308.35,308.98,1600.0,286.7603,287.4485,286.7603,287.3462,1600.0
2019-10-16 14:15:00,309.05,309.05,308.88,308.92,510.0,287.4113,287.4113,287.2532,287.2904,510.0
2019-10-16 14:20:00,308.89,308.89,308.42,308.59,1100.0,287.2625,287.2625,286.8254,286.9835,1100.0
2019-10-16 14:25:00,308.67,308.67,308.54,308.54,520.0,287.0579,287.0579,286.937,286.937,520.0
2019-10-16 14:30:00,308.63,309.04,308.54,309.04,2058.0,287.0207,287.402,286.937,287.402,2058.0
2019-10-16 14:35:00,308.97,308.97,308.56,308.94,701.0,287.3369,287.3369,286.9556,287.309,701.0
2019-10-16 14:40:00,309.16,309.16,308.9,308.9,800.0,287.5136,287.5136,287.2718,287.2718,800.0
2019-10-16 14:45:00,309.08,309.08,308.34,308.34,2531.0,287.4392,287.4392,286.751,286.751,2531.0
2019-10-16 14:50:00,308.5,308.5,308.34,308.36,500.0,286.8998,286.8998,286.751,286.7696,500.0
2019-10-16 14:55:00,308.37,308.39,308.14,308.35,1200.0,286.7789,286.7975,286.565,286.7603,1200.0
2019-10-16 15:00:00,308.4,308.4,308.28,308.29,1757.0,286.8068,286.8068,286.6952,286.7045,1757.0
2019-10-16 15:05:00,308.2,308.22,308.12,308.12,500.0,286.6208,286.6394,286.5464,286.5464,500.0
2019-10-16 15:10:00,308.01,308.01,307.8,307.91,900.0,286.4441,286.4441,286.2489,286.3511,900.0
2019-10-16 15:15:00,307.84,307.95,307.82,307.88,800.0,286.2861,286.3883,286.2675,286.3232,800.0
2019-10-16 15:20:00,307.98,307.98,307.98,307.98,100.0,286.4162,286.4162,286.4162,286.4162,100.0
2019-10-16 15:25:00,307.8,307.85,307.64,307.71,1245.0,286.2489,286.2954,286.1001,286.1652,1245.0
2019-10-16 15:30:00,307.76,307.86,307.71,307.73,1700.0,286.2117,286.3047,286.1652,286.1838,1700.0
2019-10-16 15:35:00,307.7,308.31,307.67,308.29,4000.0,286.1559,286.7231,286.128,286.7045,4000.0
2019-10-16 15:40:00,308.24,308.44,308.01,308.16,2600.0,286.658,286.844,286.4441,286.5836,2600.0
2019-10-16 15:45:00,308.15,308.35,308.07,308.07,1300.0,286.5743,286.7603,286.4999,286.4999,1300.0
2019-10-16 15:50:00,308.1,308.24,308.06,308.22,5605.0,286.5278,286.658,286.4906,286.6394,5605.0
2019-10-16 15:55:00,308.17,308.27,307.66,307.94,14497.0,286.5929,286.6859,286.1187,286.379,14497.0
2019-10-17 09:30:00,308.64,311.41,308.64,310.16,4359.0,287.03,289.6061,287.03,288.4436,4359.0
2019-10-17 09:35:00,309.24,309.24,309.24,309.24,100.0,287.588,287.588,287.588,287.588,100.0
2019-10-17 09:40:00,309.22,309.22,308.36,309.07,1100.0,287.5694,287.5694,286.7696,287.4299,1100.0
2019-10-17 09:45:00,308.67,309.67,308.66,309.24,1267.0,287.0579,287.9879,287.0486,287.588,1267.0
2019-10-17 09:50:00,309.65,309.88,309.53,309.88,700.0,287.9693,288.1832,287.8577,288.1832,700.0
2019-10-17 09:55:00,309.27,310.09,309.27,310.09,1700.0,287.6159,288.3785,287.6159,288.3785,1700.0
2019-10-17 10:00:00,310.19,310.35,309.93,310.06,1146.0,288.4715,288.6203,288.2297,288.3506,1146.0
2019-10-17 10:05:00,310.1,310.1,309.93,309.94,400.0,288.3878,288.3878,288.2297,288.239,400.0
2019-10-17 10:10:00,310.44,310.99,310.43,310.69,5117.0,288.704,289.2155,288.6947,288.9365,5117.0
2019-10-17 10:15:00,311.15,312.17,311.15,311.7,2300.0,289.3643,290.3129,289.3643,289.8758,2300.0
2019-10-17 10:20:00,311.82,312.0,311.7,311.99,1520.0,289.9874,290.1548,289.8758,290.1455,1520.0
2019-10-17 10:25:00,312.16,312.16,311.49,311.89,1500.0,290.3036,290.3036,289.6805,290.0525,1500.0
2019-10-17 10:30:00,311.88,311.99,311.26,311.26,3505.0,290.0432,290.1455,289.4666,289.4666,3505.0
2019-10-17 10:35:00,311.33,311.33,310.5,310.5,1700.0,289.5317,289.5317,288.7598,288.7598,1700.0
2019-10-17 10:40:00,310.46,310.69,310.13,310.39,3119.0,288.7226,288.9365,288.4157,288.6575,3119.0
2019-10-17 10:45:00,309.88,309.95,309.82,309.82,300.0,288.1832,288.2483,288.1274,288.1274,300.0
2019-10-17 10:50:00,309.65,309.65,309.12,309.12,700.0,287.9693,287.9693,287.4764,287.4764,700.0
2019-10-17 10:55:00,309.38,309.95,309.37,309.95,1301.0,287.7182,288.2483,287.7089,288.2483,1301.0
2019-10-17 11:00:00,309.44,310.09,309.23,310.09,1100.0,287.774,288.3785,287.5787,288.3785,1100.0
2019-10-17 11:05:00,310.1,310.55,310.09,310.55,600.0,288.3878,288.8063,288.3785,288.8063,600.0
2019-10-17 11:10:00,310.57,310.94,310.55,310.68,1007.0,288.8249,289.169,288.8063,288.9272,1007.0
2019-10-17 11:15:00,310.52,310.52,310.29,310.29,400.0,288.7784,288.7784,288.5645,288.5645,400.0
2019-10-17 11:20:00,310.17,310.21,310.0,310.04,617.0,288.4529,288.4901,288.2948,288.332,617.0
2019-10-17 11:25:00,309.89,309.89,309.71,309.81,800.0,288.1925,288.1925,288.0251,288.1181,800.0
2019-10-17 11:30:00,309.55,309.57,309.09,309.09,1000.0,287.8763,287.8949,287.4485,287.4485,1000.0
2019-10-17 11:35:00,309.07,309.34,308.71,309.34,1875.0,287.4299,287.681,287.0951,287.681,1875.0
2019-10-17 11:40:00,309.32,309.48,308.89,309.17,1015.0,287.6624,287.8112,287.2625,287.5229,1015.0
2019-10-17 11:45:00,309.07,309.41,309.07,309.41,400.0,287.4299,287.7461,287.4299,287.7461,400.0
2019-10-17 11:50:00,309.34,309.49,308.92,309.06,1900.0,287.681,287.8205,287.2904,287.4206,1900.0
2019-10-17 11:55:00,309.19,309.57,309.12,309.55,1000.0,287.5415,287.8949,287.4764,287.8763,1000.0
2019-10-17 12:00:00,309.57,309.62,309.57,309.62,200.0,287.8949,287.9414,287.8949,287.9414,200.0
2019-10-17 12:05:00,309.72,309.88,309.67,309.85,932.0,288.0344,288.1832,287.9879,288.1553,932.0
2019-10-17 12:10:00,309.63,309.63,309.46,309.46,400.0,287.9507,287.9507,287.7926,287.7926,400.0
2019-10-17 12:15:00,309.27,309.35,309.2,309.25,911.0,287.6159,287.6903,287.5508,287.5973,911.0
2019-10-17 12:20:00,309.42,309.46,309.16,309.3,1400.0,287.7554,287.7926,287.5136,287.6438,1400.0
2019-10-17 12:25:00,309.33,309.5,309.25,309.32,1201.0,287.6717,287.8298,287.5973,287.6624,1201.0
2019-10-17 12:30:00,309.35,309.73,309.34,309.51,1100.0,287.6903,288.0437,287.681,287.8391,1100.0
2019-10-17 12:35:00,309.49,309.68,309.49,309.63,1138.0,287.8205,287.9972,287.8205,287.9507,1138.0
2019-10-17 12:40:00,309.7,309.75,309.7,309.75,200.0,288.0158,288.0623,288.0158,288.0623,200.0
2019-10-17 12:45:00,309.94,309.94,309.48,309.75,900.0,288.239,288.239,287.8112,288.0623,900.0
2019-10-17 12:50:00,309.74,309.74,309.71,309.72,200.0,288.053,288.053,288.0251,288.0344,200.0
2019-10-17 12:55:00,309.8,309.9,309.58,309.88,1708.0,288.1088,288.2018,287.9042,288.1832,1708.0
2019-10-17 13:00:00,309.84,310.06,309.84,310.06,500.0,288.146,288.3506,288.146,288.3506,500.0
2019-10-17 13:05:00,310.0,310.0,309.98,309.98,300.0,288.2948,288.2948,288.2762,288.2762,300.0
2019-10-17 13:10:00,310.01,310.02,309.58,309.59,3687.0,288.3041,288.3134,287.9042,287.9135,3687.0
2019-10-17 13:15:00,309.64,310.11,309.64,310.11,1100.0,287.96,288.3971,287.96,288.3971,1100.0
2019-10-17 13:20:00,309.96,310.05,309.95,310.03,515.0,288.2576,288.3413,288.2483,288.3227,515.0
2019-10-17 13:25:00,310.1,310.1,309.84,309.93,2600.0,288.3878,288.3878,288.146,288.2297,2600.0
2019-10-17 13:30:00,309.98,309.98,309.89,309.89,200.0,288.2762,288.2762,288.1925,288.1925,200.0
2019-10-17 13:35:00,310.04,310.11,309.96,310.11,500.0,288.332,288.3971,288.2576,288.3971,500.0
2019-10-17 13:40:00,310.07,310.07,309.96,309.96,200.0,288.3599,288.3599,288.2576,288.2576,200.0
2019-10-17 13:45:00,310.42,310.5,310.42,310.5,200.0,288.6854,288.7598,288.6854,288.7598,200.0
2019-10-17 13:50:00,310.26,310.42,310.26,310.41,230.0,288.5366,288.6854,288.5366,288.6761,230.0
2019-10-17 13:55:00,310.42,310.42,310.11,310.12,900.0,288.6854,288.6854,288.3971,288.4064,900.0
2019-10-17 14:00:00,310.12,310.22,309.93,309.99,2100.0,288.4064,288.4994,288.2297,288.2855,2100.0
2019-10-17 14:05:00,309.71,309.87,309.7,309.87,300.0,288.0251,288.1739,288.0158,288.1739,300.0
2019-10-17 14:10:00,309.91,309.91,309.6,309.61,900.0,288.2111,288.2111,287.9228,287.9321,900.0
2019-10-17 14:15:00,309.69,309.69,309.56,309.64,900.0,288.0065,288.0065,287.8856,287.96,900.0
2019-10-17 14:20:00,309.66,309.89,309.63,309.71,2303.0,287.9786,288.1925,287.9507,288.0251,2303.0
2019-10-17 14:25:00,309.79,309.92,309.79,309.92,200.0,288.0995,288.2204,288.0995,288.2204,200.0
2019-10-17 14:30:00,309.72,309.72,309.57,309.61,700.0,288.0344,288.0344,287.8949,287.9321,700.0
2019-10-17 14:35:00,309.61,309.61,309.42,309.42,800.0,287.9321,287.9321,287.7554,287.7554,800.0
2019-10-17 14:40:00,309.21,309.72,309.21,309.43,1328.0,287.5601,288.0344,287.5601,287.7647,1328.0
2019-10-17 14:45:00,309.75,309.75,309.73,309.73,200.0,288.0623,288.0623,288.0437,288.0437,200.0
2019-10-17 14:50:00,309.76,309.9,309.57,309.89,1700.0,288.0716,288.2018,287.8949,288.1925,1700.0
2019-10-17 14:55:00,309.76,309.93,309.76,309.92,400.0,288.0716,288.2297,288.0716,288.2204,400.0
2019-10-17 15:00:00,309.97,310.27,309.96,310.24,2300.0,288.2669,288.5459,288.2576,288.518,2300.0
2019-10-17 15:05:00,310.23,310.23,309.91,309.97,800.0,288.5087,288.5087,288.2111,288.2669,800.0
2019-10-17 15:10:00,310.05,310.08,309.94,309.97,1800.0,288.3413,288.3692,288.239,288.2669,1800.0
2019-10-17 15:15:00,309.95,309.95,309.76,309.8,925.0,288.2483,288.2483,288.0716,288.1088,925.0
2019-10-17 15:20:00,309.89,309.96,309.71,309.79,2007.0,288.1925,288.2576,288.0251,288.0995,2007.0
2019-10-17 15:25:00,309.8,310.03,309.77,310.03,2400.0,288.1088,288.3227,288.0809,288.3227,2400.0
2019-10-17 15:30:00,309.97,310.55,309.96,310.55,4600.0,288.2669,288.8063,288.2576,288.8063,4600.0
2019-10-17 15:35:00,310.47,310.72,310.41,310.72,2101.0,288.7319,288.9644,288.6761,288.9644,2101.0
2019-10-17 15:40:00,310.56,310.84,310.47,310.81,1101.0,288.8156,289.076,288.7319,289.0481,1101.0
2019-10-17 15:45:00,310.94,311.14,310.79,310.98,4500.0,289.169,289.355,289.0295,289.2062,4500.0
2019-10-17 15:50:00,310.94,311.26,310.79,311.25,8202.0,289.169,289.4666,289.0295,289.4573,8202.0
2019-10-17 15:55:00,311.12,311.19,310.64,310.74,9184.0,289.3364,289.4015,288.89,288.983,9184.0
2019-10-18 09:30:00,310.46,310.46,310.46,310.46,18246.0,288.7226,288.7226,288.7226,288.7226,18246.0
2019-10-18 09:35:00,311.26,311.76,310.18,310.75,1200.0,289.4666,289.9316,288.4622,288.9923,1200.0
2019-10-18 09:40:00,310.99,310.99,309.9,310.53,1800.0,289.2155,289.2155,288.2018,288.7877,1800.0
2019-10-18 09:45:00,310.91,311.67,310.33,311.67,1200.0,289.1411,289.8479,288.6017,289.8479,1200.0
2019-10-18 09:50:00,311.73,311.73,310.77,311.31,1300.0,289.9037,289.9037,289.0109,289.5131,1300.0
2019-10-18 09:55:00,311.34,311.52,310.35,310.65,3707.0,289.541,289.7084,288.6203,288.8993,3707.0
2019-10-18 10:00:00,310.86,311.15,310.86,310.88,1100.0,289.0946,289.3643,289.0946,289.1132,1100.0
2019-10-18 10:05:00,310.82,311.39,310.82,311.39,900.0,289.0574,289.5875,289.0574,289.5875,900.0
2019-10-18 10:10:00,311.6,311.78,311.02,311.02,1486.0,289.7828,289.9502,289.2434,289.2434,1486.0
2019-10-18 10:15:00,311.09,311.35,310.98,311.08,1218.0,289.3085,289.5503,289.2062,289.2992,1218.0
2019-10-18 10:20:00,310.97,311.27,310.61,311.27,1200.0,289.1969,289.4759,288.8621,289.4759,1200.0
2019-10-18 10:25:00,311.29,311.38,310.66,311.03,1835.0,289.4945,289.5782,288.9086,289.2527,1835.0
2019-10-18 10:30:00,311.19,311.21,310.62,311.06,5013.0,289.4015,289.4201,288.8714,289.2806,5013.0
2019-10-18 10:35:00,311.0,311.79,310.97,311.79,2300.0,289.2248,289.9595,289.1969,289.9595,2300.0
2019-10-18 10:40:00,311.78,311.95,311.46,311.61,3398.0,289.9502,290.1083,289.6526,289.7921,3398.0
2019-10-18 10:45:00,311.25,311.78,311.25,311.62,1200.0,289.4573,289.9502,289.4573,289.8014,1200.0
2019-10-18 10:50:00,311.88,312.31,311.85,312.31,3967.0,290.0432,290.4431,290.0153,290.4431,3967.0
2019-10-18 10:55:00,312.19,312.61,312.02,312.61,3046.0,290.3315,290.7221,290.1734,290.7221,3046.0
2019-10-18 11:00:00,312.5,312.5,312.09,312.28,2507.0,290.6198,290.6198,290.2385,290.4152,2507.0
2019-10-18 11:05:00,312.21,312.9,312.21,312.65,1800.0,290.3501,290.9918,290.3501,290.7593,1800.0
2019-10-18 11:10:00,312.6,312.82,312.4,312.56,1250.0,290.7128,290.9174,290.5268,290.6756,1250.0
2019-10-18 11:15:00,312.52,312.64,312.43,312.48,900.0,290.6384,290.75,290.5547,290.6012,900.0
2019-10-18 11:20:00,312.47,312.59,312.26,312.59,2905.0,290.5919,290.7035,290.3966,290.7035,2905.0
2019-10-18 11:25:00,312.51,313.02,312.43,313.02,2100.0,290.6291,291.1034,290.5547,291.1034,2100.0
2019-10-18 11:30:00,312.82,312.82,312.5,312.54,1010.0,290.9174,290.9174,290.6198,290.657,1010.0
2019-10-18 11:35:00,312.6,312.79,312.52,312.79,2600.0,290.7128,290.8895,290.6384,290.8895,2600.0
2019-10-18 11:40:00,312.86,313.03,312.33,312.42,2400.0,290.9546,291.1127,290.4617,290.5454,2400.0
2019-10-18 11:45:00,312.77,312.94,312.75,312.87,1100.0,290.8709,291.029,290.8523,290.9639,1100.0
2019-10-18 11:50:00,312.97,313.15,312.83,312.83,800.0,291.0569,291.2243,290.9267,290.9267,800.0
2019-10-18 11:55:00,312.97,313.1,312.73,312.89,1100.0,291.0569,291.1778,290.8337,290.9825,1100.0
2019-10-18 12:00:00,312.7,313.03,312.6,313.01,3200.0,290.8058,291.1127,290.7128,291.0941,3200.0
2019-10-18 12:05:00,313.11,313.25,312.98,312.98,1000.0,291.1871,291.3173,291.0662,291.0662,1000.0
2019-10-18 12:10:00,312.94,312.95,312.86,312.86,250.0,291.029,291.0383,290.9546,290.9546,250.0
2019-10-18 12:15:00,312.7,312.77,312.11,312.2,5100.0,290.8058,290.8709,290.2571,290.3408,5100.0
2019-10-18 12:20:00,312.11,312.27,311.71,312.01,4400.0,290.2571,290.4059,289.8851,290.1641,4400.0
2019-10-18 12:25:00,312.01,312.79,312.01,312.44,3400.0,290.1641,290.8895,290.1641,290.564,3400.0
2019-10-18 12:30:00,312.47,312.76,312.42,312.76,2982.0,290.5919,290.8616,290.5454,290.8616,2982.0
2019-10-18 12:35:00,312.84,313.0,312.65,312.65,1783.0,290.936,291.0848,290.7593,290.7593,1783.0
2019-10-18 12:40:00,312.52,312.7,312.4,312.7,1900.0,290.6384,290.8058,290.5268,290.8058,1900.0
2019-10-18 12:45:00,312.73,312.73,312.4,312.4,1900.0,290.8337,290.8337,290.5268,290.5268,1900.0
2019-10-18 12:50:00,312.46,312.6,312.28,312.46,3700.0,290.5826,290.7128,290.4152,290.5826,3700.0
2019-10-18 12:55:00,312.6,312.62,311.79,311.94,16900.0,290.7128,290.7314,289.9595,290.099,16900.0
2019-10-18 13:00:00,312.0,312.18,311.9,312.05,1300.0,290.1548,290.3222,290.0618,290.2013,1300.0
2019-10-18 13:05:00,312.1,312.5,312.09,312.49,1104.0,290.2478,290.6198,290.2385,290.6105,1104.0
2019-10-18 13:10:00,312.48,312.5,312.03,312.3,12400.0,290.6012,290.6198,290.1827,290.4338,12400.0
2019-10-18 13:15:00,312.5,312.74,312.34,312.74,2820.0,290.6198,290.843,290.471,290.843,2820.0
2019-10-18 13:20:00,312.71,313.02,312.59,312.86,1102.0,290.8151,291.1034,290.7035,290.9546,1102.0
2019-10-18 13:25:00,312.72,312.79,312.72,312.79,400.0,290.8244,290.8895,290.8244,290.8895,400.0
2019-10-18 13:30:00,312.8,312.84,312.54,312.79,2000.0,290.8988,290.936,290.657,290.8895,2000.0
2019-10-18 13:35:00,312.78,312.91,312.64,312.67,9100.0,290.8802,291.0011,290.75,290.7779,9100.0
2019-10-18 13:40:00,312.62,313.14,312.57,312.93,4700.0,290.7314,291.215,290.6849,291.0197,4700.0
2019-10-18 13:45:00,313.15,313.33,313.09,313.26,1067.0,291.2243,291.3917,291.1685,291.3266,1067.0
2019-10-18 13:50:00,313.11,313.61,313.11,313.48,7300.0,291.1871,291.6521,291.1871,291.5312,7300.0
2019-10-18 13:55:00,313.61,313.93,313.55,313.62,4305.0,291.6521,291.9496,291.5963,291.6614,4305.0
2019-10-18 14:00:00,313.69,313.8,312.84,312.92,6017.0,291.7265,291.8288,290.936,291.0104,6017.0
2019-10-18 14:05:00,313.03,313.4,312.94,313.05,1200.0,291.1127,291.4568,291.029,291.1313,1200.0
2019-10-18 14:10:00,313.03,313.17,312.91,313.02,1018.0,291.1127,291.2429,291.0011,291.1034,1018.0
2019-10-18 14:15:00,312.93,313.1,312.87,313.1,630.0,291.0197,291.1778,290.9639,291.1778,630.0
2019-10-18 14:20:00,313.1,313.1,312.93,312.94,1200.0,291.1778,291.1778,291.0197,291.029,1200.0
2019-10-18 14:25:00,312.94,313.12,312.84,313.0,2477.0,291.029,291.1964,290.936,291.0848,2477.0
2019-10-18 14:30:00,313.11,313.11,312.6,312.7,7700.0,291.1871,291.1871,290.7128,290.8058,7700.0
2019-10-18 14:35:00,312.81,312.81,312.44,312.61,2100.0,290.9081,290.9081,290.564,290.7221,2100.0
2019-10-18 14:40:00,312.56,312.64,311.8,311.85,4100.0,290.6756,290.75,289.9688,290.0153,4100.0
2019-10-18 14:45:00,311.82,311.86,311.53,311.73,2500.0,289.9874,290.0246,289.7177,289.9037,2500.0
2019-10-18 14:50:00,311.73,312.13,311.63,311.88,4820.0,289.9037,290.2757,289.8107,290.0432,4820.0
2019-10-18 14:55:00,311.93,311.93,311.66,311.75,1500.0,290.0897,290.0897,289.8386,289.9223,1500.0
2019-10-18 15:00:00,311.75,311.83,311.42,311.6,3751.0,289.9223,289.9967,289.6154,289.7828,3751.0
2019-10-18 15:05:00,311.53,311.53,311.14,311.14,2800.0,289.7177,289.7177,289.355,289.355,2800.0
2019-10-18 15:10:00,311.1,311.14,310.63,311.14,4000.0,289.3178,289.355,288.8807,289.355,4000.0
2019-10-18 15:15:00,311.15,311.15,310.81,310.81,2511.0,289.3643,289.3643,289.0481,289.0481,2511.0
2019-10-18 15:20:00,310.78,311.15,310.78,311.04,3837.0,289.0202,289.3643,289.0202,289.262,3837.0
2019-10-18 15:25:00,311.04,311.04,310.87,310.94,2100.0,289.262,289.262,289.1039,289.169,2100.0
2019-10-18 15:30:00,310.94,311.17,310.75,310.87,7100.0,289.169,289.3829,288.9923,289.1039,7100.0
2019-10-18 15:35:00,310.88,310.91,310.0,310.37,17406.0,289.1132,289.1411,288.2948,288.6389,17406.0
2019-10-18 15:40:00,310.37,310.37,309.86,309.86,8985.0,288.6389,288.6389,288.1646,288.1646,8985.0
2019-10-18 15:45:00,309.93,310.0,309.75,309.93,3600.0,288.2297,288.2948,288.0623,288.2297,3600.0
2019-10-18 15:50:00,310.0,310.16,309.83,310.07,11694.0,288.2948,288.4436,288.1367,288.3599,11694.0
2019-10-18 15:55:00,309.95,310.41,309.87,310.08,40369.0,288.2483,288.6761,288.1739,288.3692,40369.0
2019-10-21 09:30:00,313.46,313.46,312.18,312.67,5793.0,291.5126,291.5126,290.3222,290.7779,5793.0
2019-10-21 09:35:00,312.67,315.4,312.66,314.96,7415.0,290.7779,293.3167,290.7686,292.9075,7415.0
2019-10-21 09:40:00,314.59,314.98,314.42,314.42,2511.0,292.5634,292.9261,292.4053,292.4053,2511.0
2019-10-21 09:45:00,314.08,314.09,313.46,313.6,1983.0,292.0891,292.0984,291.5126,291.6428,1983.0
2019-10-21 09:50:00,313.83,314.47,313.49,314.4,2200.0,291.8567,292.4518,291.5405,292.3867,2200.0
2019-10-21 09:55:00,314.47,314.76,313.26,314.07,6308.0,292.4518,292.7215,291.3266,292.0798,6308.0
2019-10-21 10:00:00,313.88,314.36,313.74,313.98,4600.0,291.9031,292.3495,291.773,291.9961,4600.0
2019-10-21 10:05:00,313.98,314.1,313.58,314.1,2100.0,291.9961,292.1077,291.6242,292.1077,2100.0
2019-10-21 10:10:00,313.96,314.42,313.93,314.35,6450.0,291.9775,292.4053,291.9496,292.3402,6450.0
2019-10-21 10:15:00,314.16,314.16,313.83,313.83,1600.0,292.1635,292.1635,291.8567,291.8567,1600.0
2019-10-21 10:20:00,313.64,314.11,313.49,314.11,3100.0,291.68,292.117,291.5405,292.117,3100.0
2019-10-21 10:25:00,313.99,314.54,313.93,314.41,6011.0,292.0054,292.5169,291.9496,292.396,6011.0
2019-10-21 10:30:00,314.54,315.19,314.54,315.09,7532.0,292.5169,293.1214,292.5169,293.0284,7532.0
2019-10-21 10:35:00,314.99,315.19,314.77,314.86,3635.0,292.9354,293.1214,292.7308,292.8145,3635.0
2019-10-21 10:40:00,314.93,315.04,314.72,314.92,2628.0,292.8796,292.9819,292.6843,292.8703,2628.0
2019-10-21 10:45:00,314.98,315.36,314.98,315.36,4200.0,292.9261,293.2795,292.9261,293.2795,4200.0
2019-10-21 10:50:00,315.36,315.41,315.15,315.4,5100.0,293.2795,293.326,293.0842,293.3167,5100.0
2019-10-21 10:55:00,315.42,316.04,315.37,316.04,8159.0,293.3353,293.9119,293.2888,293.9119,8159.0
2019-10-21 11:00:00,315.96,316.31,315.96,316.21,3344.0,293.8375,294.163,293.8375,294.07,3344.0
2019-10-21 11:05:00,316.2,316.2,315.06,315.27,3717.0,294.0607,294.0607,293.0005,293.1958,3717.0
2019-10-21 11:10:00,315.2,315.45,315.18,315.18,1500.0,293.1307,293.3632,293.1121,293.1121,1500.0
2019-10-21 11:15:00,315.1,315.38,315.01,315.38,3060.0,293.0377,293.2981,292.954,293.2981,3060.0
2019-10-21 11:20:00,315.26,315.44,315.07,315.26,2556.0,293.1865,293.3539,293.0098,293.1865,2556.0
2019-10-21 11:25:00,315.26,315.83,315.19,315.81,2718.0,293.1865,293.7166,293.1214,293.698,2718.0
2019-10-21 11:30:00,315.72,315.73,315.6,315.73,1900.0,293.6143,293.6236,293.5027,293.6236,1900.0
2019-10-21 11:35:00,315.84,315.94,315.63,315.84,2400.0,293.7259,293.8189,293.5306,293.7259,2400.0
2019-10-21 11:40:00,315.84,315.98,315.69,315.86,3932.0,293.7259,293.8561,293.5864,293.7445,3932.0
2019-10-21 11:45:00,315.74,316.52,315.74,316.49,7132.0,293.6329,294.3583,293.6329,294.3304,7132.0
2019-10-21 11:50:00,316.43,316.43,315.85,316.07,3000.0,294.2746,294.2746,293.7352,293.9398,3000.0
2019-10-21 11:55:00,316.16,316.22,316.05,316.22,800.0,294.0235,294.0793,293.9212,294.0793,800.0
2019-10-21 12:00:00,316.24,316.31,316.06,316.22,1600.0,294.0979,294.163,293.9305,294.0793,1600.0
2019-10-21 12:05:00,316.18,316.28,316.07,316.09,900.0,294.0421,294.1351,293.9398,293.9584,900.0
2019-10-21 12:10:00,316.22,316.82,316.19,316.65,3722.0,294.0793,294.6373,294.0514,294.4792,3722.0
2019-10-21 12:15:00,316.65,316.67,316.22,316.38,3579.0,294.4792,294.4978,294.0793,294.2281,3579.0
2019-10-21 12:20:00,316.6,316.88,316.6,316.74,1250.0,294.4327,294.6931,294.4327,294.5629,1250.0
2019-10-21 12:25:00,316.88,317.12,316.88,317.12,1200.0,294.6931,294.9163,294.6931,294.9163,1200.0
2019-10-21 12:30:00,317.17,317.41,317.04,317.41,1945.0,294.9628,295.186,294.8419,295.186,1945.0
2019-10-21 12:35:00,317.42,317.5,316.73,316.88,4200.0,295.1953,295.2697,294.5536,294.6931,4200.0
2019-10-21 12:40:00,316.78,316.79,316.5,316.5,1400.0,294.6001,294.6094,294.3397,294.3397,1400.0
2019-10-21 12:45:00,316.5,316.57,316.43,316.49,800.0,294.3397,294.4048,294.2746,294.3304,800.0
2019-10-21 12:50:00,316.5,316.5,316.12,316.12,1100.0,294.3397,294.3397,293.9863,293.9863,1100.0
2019-10-21 12:55:00,316.1,316.65,316.1,316.47,1401.0,293.9677,294.4792,293.9677,294.3118,1401.0
2019-10-21 13:00:00,316.43,316.43,316.04,316.22,1600.0,294.2746,294.2746,293.9119,294.0793,1600.0
2019-10-21 13:05:00,316.15,316.16,315.92,315.92,1502.0,294.0142,294.0235,293.8003,293.8003,1502.0
2019-10-21 13:10:00,315.85,315.95,315.78,315.82,1111.0,293.7352,293.8282,293.6701,293.7073,1111.0
2019-10-21 13:15:00,315.89,316.0,315.77,315.98,800.0,293.7724,293.8747,293.6608,293.8561,800.0
2019-10-21 13:20:00,316.05,316.05,315.72,316.0,2427.0,293.9212,293.9212,293.6143,293.8747,2427.0
2019-10-21 13:25:00,316.09,316.22,315.92,315.92,3700.0,293.9584,294.0793,293.8003,293.8003,3700.0
2019-10-21 13:30:00,315.87,316.09,315.54,315.61,3300.0,293.7538,293.9584,293.4469,293.512,3300.0
2019-10-21 13:35:00,315.72,316.02,315.59,315.8,2300.0,293.6143,293.8933,293.4934,293.6887,2300.0
2019-10-21 13:40:00,315.82,315.82,315.4,315.4,5097.0,293.7073,293.7073,293.3167,293.3167,5097.0
2019-10-21 13:45:00,315.41,315.98,315.33,315.97,4800.0,293.326,293.8561,293.2516,293.8468,4800.0
2019-10-21 13:50:00,315.86,316.01,315.61,315.61,3200.0,293.7445,293.884,293.512,293.512,3200.0
2019-10-21 13:55:00,315.52,315.59,315.47,315.55,1311.0,293.4283,293.4934,293.3818,293.4562,1311.0
2019-10-21 14:00:00,315.55,315.8,315.54,315.78,4833.0,293.4562,293.6887,293.4469,293.6701,4833.0
2019-10-21 14:05:00,315.78,316.06,315.78,316.03,4500.0,293.6701,293.9305,293.6701,293.9026,4500.0
2019-10-21 14:10:00,316.03,316.08,315.56,315.6,6000.0,293.9026,293.9491,293.4655,293.5027,6000.0
2019-10-21 14:15:00,315.75,315.97,315.7,315.94,2801.0,293.6422,293.8468,293.5957,293.8189,2801.0
2019-10-21 14:20:00,315.98,316.15,315.73,315.77,3321.0,293.8561,294.0142,293.6236,293.6608,3321.0
2019-10-21 14:25:00,315.74,316.1,315.5,315.5,4900.0,293.6329,293.9677,293.4097,293.4097,4900.0
2019-10-21 14:30:00,315.54,315.58,315.28,315.29,1600.0,293.4469,293.4841,293.2051,293.2144,1600.0
2019-10-21 14:35:00,315.34,315.37,314.71,315.25,10401.0,293.2609,293.2888,292.675,293.1772,10401.0
2019-10-21 14:40:00,315.42,315.42,315.03,315.25,1600.0,293.3353,293.3353,292.9726,293.1772,1600.0
2019-10-21 14:45:00,315.17,315.47,315.17,315.38,2704.0,293.1028,293.3818,293.1028,293.2981,2704.0
2019-10-21 14:50:00,315.52,315.97,315.4,315.97,34151.0,293.4283,293.8468,293.3167,293.8468,34151.0
2019-10-21 14:55:00,315.9,316.16,315.89,316.07,2020.0,293.7817,294.0235,293.7724,293.9398,2020.0
2019-10-21 15:00:00,316.11,316.42,315.84,316.28,4333.0,293.977,294.2653,293.7259,294.1351,4333.0
2019-10-21 15:05:00,316.27,316.33,315.94,315.94,2300.0,294.1258,294.1816,293.8189,293.8189,2300.0
2019-10-21 15:10:00,315.88,316.38,315.87,316.35,4802.0,293.7631,294.2281,293.7538,294.2002,4802.0
2019-10-21 15:15:00,316.28,316.5,316.07,316.5,4140.0,294.1351,294.3397,293.9398,294.3397,4140.0
2019-10-21 15:20:00,316.43,316.71,316.38,316.68,5835.0,294.2746,294.535,294.2281,294.5071,5835.0
2019-10-21 15:25:00,316.76,317.06,316.67,316.99,3799.0,294.5815,294.8605,294.4978,294.7954,3799.0
2019-10-21 15:30:00,316.99,316.99,316.3,316.48,7075.0,294.7954,294.7954,294.1537,294.3211,7075.0
2019-10-21 15:35:00,316.43,316.49,316.15,316.16,3400.0,294.2746,294.3304,294.0142,294.0235,3400.0
2019-10-21 15:40:00,316.25,316.48,316.23,316.33,3370.0,294.1072,294.3211,294.0886,294.1816,3370.0
2019-10-21 15:45:00,316.33,316.33,316.12,316.29,5701.0,294.1816,294.1816,293.9863,294.1444,5701.0
2019-10-21 15:50:00,316.36,316.65,316.27,316.45,9712.0,294.2095,294.4792,294.1258,294.2932,9712.0
2019-10-21 15:55:00,316.46,317.09,316.34,316.78,24753.0,294.3025,294.8884,294.1909,294.6001,24753.0
2019-10-22 09:30:00,314.15,315.97,314.15,315.35,6334.0,292.1542,293.8468,292.1542,293.2702,6334.0
2019-10-22 09:35:00,316.13,316.13,314.14,314.14,3505.0,293.9956,293.9956,292.1449,292.1449,3505.0
2019-10-22 09:40:00,314.32,314.79,314.21,314.21,1404.0,292.3123,292.7494,292.21,292.21,1404.0
2019-10-22 09:45:00,314.18,314.34,312.81,313.27,3298.0,292.1821,292.3309,290.9081,291.3359,3298.0
2019-10-22 09:50:00,313.3,314.59,313.26,314.23,700.0,291.3638,292.5634,291.3266,292.2286,700.0
2019-10-22 09:55:00,313.96,314.93,313.96,314.43,1400.0,291.9775,292.8796,291.9775,292.4146,1400.0
2019-10-22 10:00:00,314.88,315.18,314.73,314.99,4381.0,292.8331,293.1121,292.6936,292.9354,4381.0
2019-10-22 10:05:00,315.16,315.38,314.73,314.73,2100.0,293.0935,293.2981,292.6936,292.6936,2100.0
2019-10-22 10:10:00,314.55,314.7,314.23,314.35,3300.0,292.5262,292.6657,292.2286,292.3402,3300.0
2019-10-22 10:15:00,314.26,314.68,314.26,314.46,5793.0,292.2565,292.6471,292.2565,292.4425,5793.0
2019-10-22 10:20:00,314.64,314.79,314.35,314.35,2631.0,292.6099,292.7494,292.3402,292.3402,2631.0
2019-10-22 10:25:00,314.39,314.63,314.13,314.35,1910.0,292.3774,292.6006,292.1356,292.3402,1910.0
2019-10-22 10:30:00,314.41,314.83,313.65,313.82,3606.0,292.396,292.7866,291.6893,291.8474,3606.0
2019-10-22 10:35:00,313.94,314.41,313.94,314.41,3180.0,291.9589,292.396,291.9589,292.396,3180.0
2019-10-22 10:40:00,314.56,314.69,314.14,314.14,1000.0,292.5355,292.6564,292.1449,292.1449,1000.0
2019-10-22 10:45:00,314.18,314.44,314.0,314.4,5085.0,292.1821,292.4239,292.0147,292.3867,5085.0
2019-10-22 10:50:00,314.42,314.42,314.04,314.22,6285.0,292.4053,292.4053,292.0519,292.2193,6285.0
2019-10-22 10:55:00,314.16,314.5,314.15,314.31,3838.0,292.1635,292.4797,292.1542,292.303,3838.0
2019-10-22 11:00:00,314.29,314.3,314.23,314.28,1600.0,292.2844,292.2937,292.2286,292.2751,1600.0
2019-10-22 11:05:00,314.3,314.46,314.26,314.42,5679.0,292.2937,292.4425,292.2565,292.4053,5679.0
2019-10-22 11:10:00,314.43,314.47,314.3,314.4,5880.0,292.4146,292.4518,292.2937,292.3867,5880.0
2019-10-22 11:15:00,314.49,315.09,314.49,314.87,7228.0,292.4704,293.0284,292.4704,292.8238,7228.0
2019-10-22 11:20:00,314.85,315.21,314.73,314.84,4470.0,292.8052,293.14,292.6936,292.7959,4470.0
2019-10-22 11:25:00,314.86,314.97,314.69,314.97,2600.0,292.8145,292.9168,292.6564,292.9168,2600.0
2019-10-22 11:30:00,314.89,314.89,314.62,314.81,1300.0,292.8424,292.8424,292.5913,292.768,1300.0
2019-10-22 11:35:00,314.87,314.87,314.58,314.68,900.0,292.8238,292.8238,292.5541,292.6471,900.0
2019-10-22 11:40:00,314.58,314.84,314.31,314.84,4000.0,292.5541,292.7959,292.303,292.7959,4000.0
2019-10-22 11:45:00,314.94,315.0,314.87,315.0,500.0,292.8889,292.9447,292.8238,292.9447,500.0
2019-10-22 11:50:00,315.03,315.26,314.82,314.83,2795.0,292.9726,293.1865,292.7773,292.7866,2795.0
2019-10-22 11:55:00,314.81,314.95,314.35,314.53,6234.0,292.768,292.8982,292.3402,292.5076,6234.0
2019-10-22 12:00:00,314.53,315.37,314.52,315.14,4046.0,292.5076,293.2888,292.4983,293.0749,4046.0
2019-10-22 12:05:00,315.22,315.82,315.13,315.82,2254.0,293.1493,293.7073,293.0656,293.7073,2254.0
2019-10-22 12:10:00,315.83,316.09,315.83,316.01,1700.0,293.7166,293.9584,293.7166,293.884,1700.0
2019-10-22 12:15:00,316.29,316.49,316.07,316.49,1300.0,294.1444,294.3304,293.9398,294.3304,1300.0
2019-10-22 12:20:00,316.37,316.84,316.36,316.84,1500.0,294.2188,294.6559,294.2095,294.6559,1500.0
2019-10-22 12:25:00,316.83,317.39,316.77,317.32,2454.0,294.6466,295.1674,294.5908,295.1023,2454.0
2019-10-22 12:30:00,317.35,317.89,317.03,317.31,7960.0,295.1302,295.6324,294.8326,295.093,7960.0
2019-10-22 12:35:00,317.26,317.29,317.02,317.04,1000.0,295.0465,295.0744,294.8233,294.8419,1000.0
2019-10-22 12:40:00,316.96,317.35,316.95,317.35,1300.0,294.7675,295.1302,294.7582,295.1302,1300.0
2019-10-22 12:45:00,317.21,317.53,317.19,317.53,800.0,295.0,295.2976,294.9814,295.2976,800.0
2019-10-22 12:50:00,317.4,317.77,317.36,317.58,1400.0,295.1767,295.5208,295.1395,295.3441,1400.0
2019-10-22 12:55:00,317.76,317.84,317.71,317.83,1144.0,295.5115,295.5859,295.465,295.5766,1144.0
2019-10-22 13:00:00,317.84,317.9,317.76,317.87,2700.0,295.5859,295.6417,295.5115,295.6138,2700.0
2019-10-22 13:05:00,317.94,317.94,317.64,317.71,1117.0,295.6789,295.6789,295.3999,295.465,1117.0
2019-10-22 13:10:00,317.78,317.9,317.55,317.63,4599.0,295.5301,295.6417,295.3162,295.3906,4599.0
2019-10-22 13:15:00,317.67,317.74,317.37,317.38,4389.0,295.4278,295.4929,295.1488,295.1581,4389.0
2019-10-22 13:20:00,317.39,317.64,317.39,317.53,1400.0,295.1674,295.3999,295.1674,295.2976,1400.0
2019-10-22 13:25:00,317.44,317.44,316.86,317.39,2000.0,295.2139,295.2139,294.6745,295.1674,2000.0
2019-10-22 13:30:00,317.13,317.73,317.13,317.65,11040.0,294.9256,295.4836,294.9256,295.4092,11040.0
2019-10-22 13:35:00,317.65,317.93,317.59,317.93,6900.0,295.4092,295.6696,295.3534,295.6696,6900.0
2019-10-22 13:40:00,318.0,318.0,317.61,317.85,6294.0,295.7347,295.7347,295.372,295.5952,6294.0
2019-10-22 13:45:00,317.69,318.0,317.6,317.99,4845.0,295.4464,295.7347,295.3627,295.7254,4845.0
2019-10-22 13:50:00,317.9,317.99,317.67,317.91,7063.0,295.6417,295.7254,295.4278,295.651,7063.0
2019-10-22 13:55:00,317.91,318.64,317.9,318.5,8703.0,295.651,296.3299,295.6417,296.1997,8703.0
2019-10-22 14:00:00,318.53,318.66,318.2,318.58,5690.0,296.2276,296.3485,295.9207,296.2741,5690.0
2019-10-22 14:05:00,318.71,319.26,318.61,318.97,3900.0,296.395,296.9065,296.302,296.6368,3900.0
2019-10-22 14:10:00,319.04,319.61,319.04,319.61,2900.0,296.7019,297.232,296.7019,297.232,2900.0
2019-10-22 14:15:00,319.55,320.51,319.54,319.92,9239.0,297.1762,298.0689,297.1669,297.5202,9239.0
2019-10-22 14:20:00,319.89,319.89,319.28,319.36,4601.0,297.4923,297.4923,296.9251,296.9995,4601.0
2019-10-22 14:25:00,319.43,319.74,319.34,319.7,4173.0,297.0646,297.3529,296.9809,297.3157,4173.0
2019-10-22 14:30:00,319.7,319.72,318.95,319.13,3300.0,297.3157,297.3343,296.6182,296.7856,3300.0
2019-10-22 14:35:00,319.08,319.47,318.67,319.47,1000.0,296.7391,297.1018,296.3578,297.1018,1000.0
2019-10-22 14:40:00,319.46,319.7,319.36,319.39,3100.0,297.0925,297.3157,296.9995,297.0274,3100.0
2019-10-22 14:45:00,319.24,319.54,318.59,319.01,8100.0,296.8879,297.1669,296.2834,296.674,8100.0
2019-10-22 14:50:00,319.03,319.03,318.74,318.93,1455.0,296.6926,296.6926,296.4229,296.5996,1455.0
2019-10-22 14:55:00,318.97,318.99,318.6,318.98,3502.0,296.6368,296.6554,296.2927,296.6461,3502.0
2019-10-22 15:00:00,319.12,319.51,318.99,319.22,4678.0,296.7763,297.139,296.6554,296.8693,4678.0
2019-10-22 15:05:00,319.04,319.58,319.03,319.46,6961.0,296.7019,297.2041,296.6926,297.0925,6961.0
2019-10-22 15:10:00,319.4,319.55,319.34,319.45,5226.0,297.0367,297.1762,296.9809,297.0832,5226.0
2019-10-22 15:15:00,319.41,319.68,319.3,319.68,3264.0,297.046,297.2971,296.9437,297.2971,3264.0
2019-10-22 15:20:00,319.62,319.78,319.61,319.63,8131.0,297.2413,297.3901,297.232,297.2506,8131.0
2019-10-22 15:25:00,319.64,319.79,319.42,319.51,10805.0,297.2599,297.3994,297.0553,297.139,10805.0
2019-10-22 15:30:00,319.54,319.59,319.26,319.5,10378.0,297.1669,297.2134,296.9065,297.1297,10378.0
2019-10-22 15:35:00,319.49,319.6,319.26,319.37,4754.0,297.1204,297.2227,296.9065,297.0088,4754.0
2019-10-22 15:40:00,319.35,319.35,318.82,318.82,6799.0,296.9902,296.9902,296.4973,296.4973,6799.0
2019-10-22 15:45:00,318.76,318.76,318.5,318.66,5710.0,296.4415,296.4415,296.1997,296.3485,5710.0
2019-10-22 15:50:00,318.68,319.24,318.56,319.08,10835.0,296.3671,296.8879,296.2555,296.7391,10835.0
2019-10-22 15:55:00,319.12,319.37,318.4,319.14,19884.0,296.7763,297.0088,296.1067,296.7949,19884.0
2019-10-23 09:30:00,307.4,315.0,305.05,306.05,29983.0,285.8769,292.9447,283.6914,284.6214,29983.0
2019-10-23 09:35:00,305.41,306.2,298.25,298.25,14709.0,284.0262,284.7609,277.3675,277.3675,14709.0
2019-10-23 09:40:00,299.64,303.36,298.54,303.36,26049.0,278.6602,282.1197,277.6372,282.1197,26049.0
2019-10-23 09:45:00,303.64,309.06,303.26,307.0,8438.0,282.3801,287.4206,282.0267,285.5049,8438.0
2019-10-23 09:50:00,307.0,307.0,304.22,305.56,9020.0,285.5049,285.5049,282.9195,284.1657,9020.0
2019-10-23 09:55:00,305.56,305.81,301.12,302.36,10012.0,284.1657,284.3982,280.0366,281.1897,10012.0
2019-10-23 10:00:00,302.07,302.66,299.08,300.91,20132.0,280.92,281.4687,278.1394,279.8413,20132.0
2019-10-23 10:05:00,300.04,303.37,299.5,302.63,9730.0,279.0322,282.129,278.53,281.4408,9730.0
2019-10-23 10:10:00,302.38,303.27,301.84,302.21,9219.0,281.2083,282.036,280.7062,281.0502,9219.0
2019-10-23 10:15:00,301.98,303.31,301.98,302.98,8667.0,280.8363,282.0732,280.8363,281.7663,8667.0
2019-10-23 10:20:00,303.16,306.2,302.54,305.42,13464.0,281.9337,284.7609,281.3571,284.0355,13464.0
2019-10-23 10:25:00,306.19,306.29,304.07,305.75,5020.0,284.7516,284.8446,282.78,284.3424,5020.0
2019-10-23 10:30:00,304.76,305.53,303.92,305.53,4200.0,283.4217,284.1378,282.6405,284.1378,4200.0
2019-10-23 10:35:00,305.53,307.26,305.53,307.23,2904.0,284.1378,285.7467,284.1378,285.7188,2904.0
2019-10-23 10:40:00,307.18,307.33,304.39,305.03,4183.0,285.6723,285.8118,283.0776,283.6728,4183.0
2019-10-23 10:45:00,304.91,305.78,304.9,305.78,2056.0,283.5612,284.3703,283.5519,284.3703,2056.0
2019-10-23 10:50:00,305.2,305.91,304.67,305.81,3086.0,283.8309,284.4912,283.338,284.3982,3086.0
2019-10-23 10:55:00,305.53,306.78,305.49,306.78,2469.0,284.1378,285.3003,284.1006,285.3003,2469.0
2019-10-23 11:00:00,306.68,306.68,305.51,305.51,3900.0,285.2073,285.2073,284.1192,284.1192,3900.0
2019-10-23 11:05:00,305.03,306.62,305.03,306.62,4240.0,283.6728,285.1515,283.6728,285.1515,4240.0
2019-10-23 11:10:00,306.62,306.86,305.81,306.34,1701.0,285.1515,285.3747,284.3982,284.8911,1701.0
2019-10-23 11:15:00,306.75,308.85,306.6,308.83,6479.0,285.2724,287.2253,285.1329,287.2067,6479.0
2019-10-23 11:20:00,309.5,310.31,307.05,307.05,4569.0,287.8298,288.5831,285.5514,285.5514,4569.0
2019-10-23 11:25:00,306.95,310.04,306.95,309.53,6033.0,285.4584,288.332,285.4584,287.8577,6033.0
2019-10-23 11:30:00,308.31,309.52,307.68,307.68,2839.0,286.7231,287.8484,286.1373,286.1373,2839.0
2019-10-23 11:35:00,307.67,307.89,306.51,306.51,5254.0,286.128,286.3325,285.0492,285.0492,5254.0
2019-10-23 11:40:00,306.75,308.42,306.56,307.48,12735.0,285.2724,286.8254,285.0957,285.9513,12735.0
2019-10-23 11:45:00,307.61,308.66,307.61,308.66,1192.0,286.0722,287.0486,286.0722,287.0486,1192.0
2019-10-23 11:50:00,308.13,309.64,308.13,308.48,3708.0,286.5557,287.96,286.5557,286.8812,3708.0
2019-10-23 11:55:00,308.95,310.22,308.25,309.58,13416.0,287.3183,288.4994,286.6673,287.9042,13416.0
2019-10-23 12:00:00,309.96,309.97,307.91,307.91,3300.0,288.2576,288.2669,286.3511,286.3511,3300.0
2019-10-23 12:05:00,307.9,308.38,307.34,307.35,4304.0,286.3418,286.7882,285.8211,285.8304,4304.0
2019-10-23 12:10:00,307.71,308.43,307.7,308.01,3400.0,286.1652,286.8347,286.1559,286.4441,3400.0
2019-10-23 12:15:00,308.25,308.47,307.24,308.47,5400.0,286.6673,286.8719,285.7281,286.8719,5400.0
2019-10-23 12:20:00,308.03,308.88,308.03,308.44,3502.0,286.4627,287.2532,286.4627,286.844,3502.0
2019-10-23 12:25:00,308.57,309.33,308.36,309.13,3728.0,286.9649,287.6717,286.7696,287.4857,3728.0
2019-10-23 12:30:00,308.96,309.13,307.82,308.87,2000.0,287.3276,287.4857,286.2675,287.2439,2000.0
2019-10-23 12:35:00,308.67,308.94,308.36,308.86,3222.0,287.0579,287.309,286.7696,287.2346,3222.0
2019-10-23 12:40:00,308.85,308.9,308.69,308.86,3280.0,287.2253,287.2718,287.0765,287.2346,3280.0
2019-10-23 12:45:00,308.81,309.33,308.74,309.03,2712.0,287.1881,287.6717,287.123,287.3927,2712.0
2019-10-23 12:50:00,309.35,310.8,309.25,310.61,4582.0,287.6903,289.0388,287.5973,288.8621,4582.0
2019-10-23 12:55:00,310.58,311.58,310.58,311.25,4751.0,288.8342,289.7642,288.8342,289.4573,4751.0
2019-10-23 13:00:00,311.0,312.81,311.0,312.28,4160.0,289.2248,290.9081,289.2248,290.4152,4160.0
2019-10-23 13:05:00,312.7,313.71,312.14,313.16,5620.0,290.8058,291.7451,290.285,291.2336,5620.0
2019-10-23 13:10:00,312.97,313.0,311.7,312.47,2776.0,291.0569,291.0848,289.8758,290.5919,2776.0
2019-10-23 13:15:00,312.95,313.33,312.15,312.62,5557.0,291.0383,291.3917,290.2943,290.7314,5557.0
2019-10-23 13:20:00,312.16,312.87,312.15,312.44,4601.0,290.3036,290.9639,290.2943,290.564,4601.0
2019-10-23 13:25:00,312.27,313.8,312.26,312.67,6693.0,290.4059,291.8288,290.3966,290.7779,6693.0
2019-10-23 13:30:00,313.09,313.8,312.67,313.8,8064.0,291.1685,291.8288,290.7779,291.8288,8064.0
2019-10-23 13:35:00,313.4,314.16,313.29,314.09,7320.0,291.4568,292.1635,291.3545,292.0984,7320.0
2019-10-23 13:40:00,313.99,314.26,313.28,313.33,2300.0,292.0054,292.2565,291.3452,291.3917,2300.0
2019-10-23 13:45:00,313.27,313.39,312.62,312.63,5719.0,291.3359,291.4475,290.7314,290.7407,5719.0
2019-10-23 13:50:00,312.64,312.92,312.39,312.61,3526.0,290.75,291.0104,290.5175,290.7221,3526.0
2019-10-23 13:55:00,312.74,313.52,312.73,312.79,5363.0,290.843,291.5684,290.8337,290.8895,5363.0
2019-10-23 14:00:00,312.7,312.78,312.24,312.24,17773.0,290.8058,290.8802,290.378,290.378,17773.0
2019-10-23 14:05:00,311.79,312.03,311.25,311.61,4035.0,289.9595,290.1827,289.4573,289.7921,4035.0
2019-10-23 14:10:00,311.61,311.61,310.98,311.31,4701.0,289.7921,289.7921,289.2062,289.5131,4701.0
2019-10-23 14:15:00,311.47,312.03,311.34,311.81,2364.0,289.6619,290.1827,289.541,289.9781,2364.0
2019-10-23 14:20:00,311.99,312.6,311.7,312.6,2956.0,290.1455,290.7128,289.8758,290.7128,2956.0
2019-10-23 14:25:00,312.52,313.15,312.52,313.04,2514.0,290.6384,291.2243,290.6384,291.122,2514.0
2019-10-23 14:30:00,312.92,313.28,312.38,313.09,4765.0,291.0104,291.3452,290.5082,291.1685,4765.0
2019-10-23 14:35:00,313.33,313.39,312.92,313.05,5381.0,291.3917,291.4475,291.0104,291.1313,5381.0
2019-10-23 14:40:00,313.17,314.38,313.17,314.1,4138.0,291.2429,292.3681,291.2429,292.1077,4138.0
2019-10-23 14:45:00,314.22,314.42,313.63,314.19,3841.0,292.2193,292.4053,291.6707,292.1914,3841.0
2019-10-23 14:50:00,314.37,314.92,314.37,314.63,4154.0,292.3588,292.8703,292.3588,292.6006,4154.0
2019-10-23 14:55:00,314.6,314.75,314.09,314.3,5475.0,292.5727,292.7122,292.0984,292.2937,5475.0
2019-10-23 15:00:00,314.13,314.18,312.89,313.16,3455.0,292.1356,292.1821,290.9825,291.2336,3455.0
2019-10-23 15:05:00,313.47,314.23,313.46,314.23,2336.0,291.5219,292.2286,291.5126,292.2286,2336.0
2019-10-23 15:10:00,314.36,314.72,313.42,313.56,6240.0,292.3495,292.6843,291.4754,291.6056,6240.0
2019-10-23 15:15:00,313.66,313.76,312.99,313.16,7066.0,291.6986,291.7916,291.0755,291.2336,7066.0
2019-10-23 15:20:00,313.28,313.28,312.28,312.57,4831.0,291.3452,291.3452,290.4152,290.6849,4831.0
2019-10-23 15:25:00,312.63,312.95,312.52,312.95,4251.0,290.7407,291.0383,290.6384,291.0383,4251.0
2019-10-23 15:30:00,313.1,313.1,312.62,312.64,5661.0,291.1778,291.1778,290.7314,290.75,5661.0
2019-10-23 15:35:00,312.47,312.94,312.32,312.94,6964.0,290.5919,291.029,290.4524,291.029,6964.0
2019-10-23 15:40:00,313.1,313.36,312.82,312.82,6286.0,291.1778,291.4196,290.9174,290.9174,6286.0
2019-10-23 15:45:00,313.0,313.0,312.38,312.47,9688.0,291.0848,291.0848,290.5082,290.5919,9688.0
2019-10-23 15:50:00,312.48,312.6,312.1,312.1,14869.0,290.6012,290.7128,290.2478,290.2478,14869.0
2019-10-23 15:55:00,312.31,312.64,311.98,312.5,42092.0,290.4431,290.75,290.1362,290.6198,42092.0
2019-10-24 09:30:00,313.89,313.89,310.49,310.76,6851.0,291.9124,291.9124,288.7505,289.0016,6851.0
2019-10-24 09:35:00,313.58,315.0,313.35,314.19,2600.0,291.6242,292.9447,291.4103,292.1914,2600.0
2019-10-24 09:40:00,314.23,314.75,313.04,313.87,12749.0,292.2286,292.7122,291.122,291.8938,12749.0
2019-10-24 09:45:00,313.87,314.93,313.12,314.61,10974.0,291.8938,292.8796,291.1964,292.582,10974.0
2019-10-24 09:50:00,314.0,314.25,313.74,313.91,1100.0,292.0147,292.2472,291.773,291.931,1100.0
2019-10-24 09:55:00,314.08,316.5,314.08,316.27,3699.0,292.0891,294.3397,292.0891,294.1258,3699.0
2019-10-24 10:00:00,316.07,316.27,313.35,313.64,9072.0,293.9398,294.1258,291.4103,291.68,9072.0
2019-10-24 10:05:00,313.21,313.65,312.52,312.94,1800.0,291.2801,291.6893,290.6384,291.029,1800.0
2019-10-24 10:10:00,312.62,312.62,310.96,311.32,3054.0,290.7314,290.7314,289.1876,289.5224,3054.0
2019-10-24 10:15:00,311.08,311.09,310.71,310.81,2811.0,289.2992,289.3085,288.9551,289.0481,2811.0
2019-10-24 10:20:00,310.97,311.94,310.96,311.7,2851.0,289.1969,290.099,289.1876,289.8758,2851.0
2019-10-24 10:25:00,311.71,312.3,311.38,312.0,3660.0,289.8851,290.4338,289.5782,290.1548,3660.0
2019-10-24 10:30:00,311.47,312.17,310.78,311.94,5200.0,289.6619,290.3129,289.0202,290.099,5200.0
2019-10-24 10:35:00,311.77,312.54,311.77,312.54,1975.0,289.9409,290.657,289.9409,290.657,1975.0
2019-10-24 10:40:00,312.5,312.75,312.14,312.14,2490.0,290.6198,290.8523,290.285,290.285,2490.0
2019-10-24 10:45:00,312.25,312.75,311.96,312.25,3103.0,290.3873,290.8523,290.1176,290.3873,3103.0
2019-10-24 10:50:00,312.07,312.6,312.07,312.37,3108.0,290.2199,290.7128,290.2199,290.4989,3108.0
2019-10-24 10:55:00,312.69,313.31,312.69,313.31,3102.0,290.7965,291.3731,290.7965,291.3731,3102.0
2019-10-24 11:00:00,313.25,313.4,313.22,313.25,2398.0,291.3173,291.4568,291.2894,291.3173,2398.0
2019-10-24 11:05:00,313.37,314.37,313.37,314.26,1400.0,291.4289,292.3588,291.4289,292.2565,1400.0
2019-10-24 11:10:00,314.38,314.5,313.81,313.96,3400.0,292.3681,292.4797,291.8381,291.9775,3400.0
2019-10-24 11:15:00,313.77,314.76,313.77,314.66,2270.0,291.8009,292.7215,291.8009,292.6285,2270.0
2019-10-24 11:20:00,315.2,315.24,315.2,315.24,700.0,293.1307,293.1679,293.1307,293.1679,700.0
2019-10-24 11:25:00,315.07,316.33,315.07,316.33,5100.0,293.0098,294.1816,293.0098,294.1816,5100.0
2019-10-24 11:30:00,316.17,316.17,314.72,314.72,2700.0,294.0328,294.0328,292.6843,292.6843,2700.0
2019-10-24 11:35:00,314.91,315.02,313.82,314.08,2593.0,292.861,292.9633,291.8474,292.0891,2593.0
2019-10-24 11:40:00,313.81,314.29,313.57,313.59,2900.0,291.8381,292.2844,291.6149,291.6335,2900.0
2019-10-24 11:45:00,313.75,314.17,313.72,313.72,900.0,291.7823,292.1728,291.7544,291.7544,900.0
2019-10-24 11:50:00,313.89,314.19,313.71,314.19,800.0,291.9124,292.1914,291.7451,292.1914,800.0
2019-10-24 11:55:00,314.19,314.29,313.93,314.29,700.0,292.1914,292.2844,291.9496,292.2844,700.0
2019-10-24 12:00:00,314.35,314.69,314.24,314.38,2093.0,292.3402,292.6564,292.2379,292.3681,2093.0
2019-10-24 12:05:00,314.23,314.5,314.08,314.46,1851.0,292.2286,292.4797,292.0891,292.4425,1851.0
2019-10-24 12:10:00,314.34,314.44,313.9,313.9,2800.0,292.3309,292.4239,291.9217,291.9217,2800.0
2019-10-24 12:15:00,313.43,313.62,312.86,313.1,1100.0,291.4847,291.6614,290.9546,291.1778,1100.0
2019-10-24 12:20:00,313.18,313.29,313.05,313.28,702.0,291.2522,291.3545,291.1313,291.3452,702.0
2019-10-24 12:25:00,313.33,313.47,313.23,313.34,500.0,291.3917,291.5219,291.2987,291.401,500.0
2019-10-24 12:30:00,313.57,313.69,313.29,313.65,3065.0,291.6149,291.7265,291.3545,291.6893,3065.0
2019-10-24 12:35:00,313.78,313.95,313.7,313.95,700.0,291.8102,291.9682,291.7358,291.9682,700.0
2019-10-24 12:40:00,313.94,314.03,313.7,313.72,2600.0,291.9589,292.0426,291.7358,291.7544,2600.0
2019-10-24 12:45:00,313.72,313.87,313.53,313.55,1500.0,291.7544,291.8938,291.5777,291.5963,1500.0
2019-10-24 12:50:00,313.27,313.53,313.26,313.53,500.0,291.3359,291.5777,291.3266,291.5777,500.0
2019-10-24 12:55:00,313.45,313.66,312.94,312.94,1400.0,291.5033,291.6986,291.029,291.029,1400.0
2019-10-24 13:00:00,312.98,313.21,312.94,313.18,2144.0,291.0662,291.2801,291.029,291.2522,2144.0
2019-10-24 13:05:00,313.43,313.43,312.9,313.2,400.0,291.4847,291.4847,290.9918,291.2708,400.0
2019-10-24 13:10:00,312.96,313.27,312.94,312.94,1800.0,291.0476,291.3359,291.029,291.029,1800.0
2019-10-24 13:15:00,312.94,312.95,312.77,312.87,700.0,291.029,291.0383,290.8709,290.9639,700.0
2019-10-24 13:20:00,312.76,312.87,312.66,312.87,425.0,290.8616,290.9639,290.7686,290.9639,425.0
2019-10-24 13:25:00,312.87,313.2,312.75,313.04,1800.0,290.9639,291.2708,290.8523,291.122,1800.0
2019-10-24 13:30:00,313.04,313.5,312.66,313.5,3800.0,291.122,291.5498,290.7686,291.5498,3800.0
2019-10-24 13:35:00,313.54,313.72,313.18,313.51,1900.0,291.587,291.7544,291.2522,291.5591,1900.0
2019-10-24 13:40:00,313.44,313.45,313.21,313.37,1000.0,291.494,291.5033,291.2801,291.4289,1000.0
2019-10-24 13:45:00,313.31,313.33,313.08,313.33,1300.0,291.3731,291.3917,291.1592,291.3917,1300.0
2019-10-24 13:50:00,313.5,313.73,313.28,313.28,1400.0,291.5498,291.7637,291.3452,291.3452,1400.0
2019-10-24 13:55:00,313.38,313.8,313.34,313.78,1900.0,291.4382,291.8288,291.401,291.8102,1900.0
2019-10-24 14:00:00,313.93,314.12,313.31,313.67,5300.0,291.9496,292.1263,291.3731,291.7079,5300.0
2019-10-24 14:05:00,313.53,314.3,313.04,313.39,19792.0,291.5777,292.2937,291.122,291.4475,19792.0
2019-10-24 14:10:00,313.5,314.17,313.5,314.12,2100.0,291.5498,292.1728,291.5498,292.1263,2100.0
2019-10-24 14:15:00,314.28,314.69,314.27,314.54,1227.0,292.2751,292.6564,292.2658,292.5169,1227.0
2019-10-24 14:20:00,314.48,314.48,313.94,314.01,1793.0,292.4611,292.4611,291.9589,292.024,1793.0
2019-10-24 14:25:00,313.94,314.25,313.94,314.25,944.0,291.9589,292.2472,291.9589,292.2472,944.0
2019-10-24 14:30:00,314.34,314.73,314.25,314.5,3401.0,292.3309,292.6936,292.2472,292.4797,3401.0
2019-10-24 14:35:00,314.58,314.66,314.3,314.47,1500.0,292.5541,292.6285,292.2937,292.4518,1500.0
2019-10-24 14:40:00,314.5,314.54,314.44,314.54,400.0,292.4797,292.5169,292.4239,292.5169,400.0
2019-10-24 14:45:00,314.49,314.59,314.43,314.59,1143.0,292.4704,292.5634,292.4146,292.5634,1143.0
2019-10-24 14:50:00,314.61,314.68,314.39,314.39,1200.0,292.582,292.6471,292.3774,292.3774,1200.0
2019-10-24 14:55:00,314.64,314.64,314.44,314.6,1100.0,292.6099,292.6099,292.4239,292.5727,1100.0
2019-10-24 15:00:00,314.8,315.15,314.7,314.89,5095.0,292.7587,293.0842,292.6657,292.8424,5095.0
2019-10-24 15:05:00,315.01,315.53,314.78,315.29,3409.0,292.954,293.4376,292.7401,293.2144,3409.0
2019-10-24 15:10:00,315.32,315.81,315.32,315.7,2657.0,293.2423,293.698,293.2423,293.5957,2657.0
2019-10-24 15:15:00,315.7,316.28,315.7,316.1,8447.0,293.5957,294.1351,293.5957,293.9677,8447.0
2019-10-24 15:20:00,315.98,316.24,315.72,315.96,8300.0,293.8561,294.0979,293.6143,293.8375,8300.0
2019-10-24 15:25:00,316.02,316.27,316.02,316.17,2902.0,293.8933,294.1258,293.8933,294.0328,2902.0
2019-10-24 15:30:00,316.33,316.43,316.04,316.07,4650.0,294.1816,294.2746,293.9119,293.9398,4650.0
2019-10-24 15:35:00,316.18,316.36,316.13,316.13,2400.0,294.0421,294.2095,293.9956,293.9956,2400.0
2019-10-24 15:40:00,316.22,316.22,315.78,315.78,3713.0,294.0793,294.0793,293.6701,293.6701,3713.0
2019-10-24 15:45:00,315.91,315.92,315.3,315.62,8555.0,293.791,293.8003,293.2237,293.5213,8555.0
2019-10-24 15:50:00,315.63,315.63,315.12,315.54,8563.0,293.5306,293.5306,293.0563,293.4469,8563.0
2019-10-24 15:55:00,315.67,315.84,315.18,315.18,14394.0,293.5678,293.7259,293.1121,293.1121,14394.0
2019-10-25 09:30:00,317.0,317.0,315.78,316.42,6375.0,294.8047,294.8047,293.6701,294.2653,6375.0
2019-10-25 09:35:00,317.23,317.25,316.21,316.21,600.0,295.0186,295.0372,294.07,294.07,600.0
2019-10-25 09:40:00,316.49,317.0,315.98,315.98,1880.0,294.3304,294.8047,293.8561,293.8561,1880.0
2019-10-25 09:45:00,314.8,315.39,314.8,315.39,550.0,292.7587,293.3074,292.7587,293.3074,550.0
2019-10-25 09:50:00,315.31,316.92,315.3,316.25,1100.0,293.233,294.7303,293.2237,294.1072,1100.0
2019-10-25 09:55:00,316.25,316.74,315.12,316.74,1175.0,294.1072,294.5629,293.0563,294.5629,1175.0
2019-10-25 10:00:00,315.02,316.74,315.02,316.74,1870.0,292.9633,294.5629,292.9633,294.5629,1870.0
2019-10-25 10:05:00,316.69,317.73,316.68,317.37,1400.0,294.5164,295.4836,294.5071,295.1488,1400.0
2019-10-25 10:10:00,317.28,317.8,317.03,317.63,2422.0,295.0651,295.5487,294.8326,295.3906,2422.0
2019-10-25 10:15:00,317.99,318.31,317.6,318.0,1301.0,295.7254,296.023,295.3627,295.7347,1301.0
2019-10-25 10:20:00,318.26,318.58,317.76,317.76,4942.0,295.9765,296.2741,295.5115,295.5115,4942.0
2019-10-25 10:25:00,317.76,317.95,317.59,317.59,2700.0,295.5115,295.6882,295.3534,295.3534,2700.0
2019-10-25 10:30:00,317.75,318.04,317.65,317.76,3840.0,295.5022,295.7719,295.4092,295.5115,3840.0
2019-10-25 10:35:00,317.54,317.54,317.12,317.44,2000.0,295.3069,295.3069,294.9163,295.2139,2000.0
2019-10-25 10:40:00,317.45,317.45,317.25,317.31,800.0,295.2232,295.2232,295.0372,295.093,800.0
2019-10-25 10:45:00,317.44,318.01,317.34,318.01,1588.0,295.2139,295.744,295.1209,295.744,1588.0
2019-10-25 10:50:00,317.87,318.02,317.87,318.0,881.0,295.6138,295.7533,295.6138,295.7347,881.0
2019-10-25 10:55:00,318.25,318.25,317.97,318.17,1964.0,295.9672,295.9672,295.7068,295.8928,1964.0
2019-10-25 11:00:00,318.2,318.66,318.2,318.62,1243.0,295.9207,296.3485,295.9207,296.3113,1243.0
2019-10-25 11:05:00,318.73,318.79,318.46,318.69,2911.0,296.4136,296.4694,296.1625,296.3764,2911.0
2019-10-25 11:10:00,318.85,319.08,318.77,318.93,2494.0,296.5252,296.7391,296.4508,296.5996,2494.0
2019-10-25 11:15:00,319.22,319.44,319.19,319.19,800.0,296.8693,297.0739,296.8414,296.8414,800.0
2019-10-25 11:20:00,319.19,319.28,319.06,319.15,500.0,296.8414,296.9251,296.7205,296.8042,500.0
2019-10-25 11:25:00,319.51,319.95,319.49,319.79,4978.0,297.139,297.5481,297.1204,297.3994,4978.0
2019-10-25 11:30:00,319.79,319.86,319.24,319.44,4108.0,297.3994,297.4644,296.8879,297.0739,4108.0
2019-10-25 11:35:00,319.4,319.4,319.23,319.29,700.0,297.0367,297.0367,296.8786,296.9344,700.0
2019-10-25 11:40:00,319.23,319.34,318.82,318.99,2006.0,296.8786,296.9809,296.4973,296.6554,2006.0
2019-10-25 11:45:00,318.91,318.91,318.35,318.35,2755.0,296.581,296.581,296.0602,296.0602,2755.0
2019-10-25 11:50:00,318.34,318.48,318.23,318.33,2017.0,296.0509,296.1811,295.9486,296.0416,2017.0
2019-10-25 11:55:00,318.25,318.37,318.15,318.35,1201.0,295.9672,296.0788,295.8742,296.0602,1201.0
2019-10-25 12:00:00,318.42,318.53,318.32,318.34,2200.0,296.1253,296.2276,296.0323,296.0509,2200.0
2019-10-25 12:05:00,318.18,318.18,317.88,318.13,900.0,295.9021,295.9021,295.6231,295.8556,900.0
2019-10-25 12:10:00,318.12,318.2,317.97,317.97,500.0,295.8463,295.9207,295.7068,295.7068,500.0
2019-10-25 12:15:00,318.02,318.29,317.92,318.29,1300.0,295.7533,296.0044,295.6603,296.0044,1300.0
2019-10-25 12:20:00,318.39,318.76,318.39,318.76,400.0,296.0974,296.4415,296.0974,296.4415,400.0
2019-10-25 12:25:00,318.95,319.02,318.86,318.97,1300.0,296.6182,296.6833,296.5345,296.6368,1300.0
2019-10-25 12:30:00,319.11,319.11,318.87,319.02,600.0,296.767,296.767,296.5438,296.6833,600.0
2019-10-25 12:35:00,319.26,319.28,319.11,319.21,1200.0,296.9065,296.9251,296.767,296.86,1200.0
2019-10-25 12:40:00,319.1,319.28,319.07,319.26,600.0,296.7577,296.9251,296.7298,296.9065,600.0
2019-10-25 12:45:00,319.26,319.26,319.05,319.08,2700.0,296.9065,296.9065,296.7112,296.7391,2700.0
2019-10-25 12:50:00,319.21,319.29,318.91,318.91,800.0,296.86,296.9344,296.581,296.581,800.0
2019-10-25 12:55:00,318.86,318.86,318.63,318.63,800.0,296.5345,296.5345,296.3206,296.3206,800.0
2019-10-25 13:00:00,318.72,318.73,318.33,318.42,6553.0,296.4043,296.4136,296.0416,296.1253,6553.0
2019-10-25 13:05:00,318.55,318.82,318.52,318.65,2700.0,296.2462,296.4973,296.2183,296.3392,2700.0
2019-10-25 13:10:00,318.76,318.76,318.64,318.64,400.0,296.4415,296.4415,296.3299,296.3299,400.0
2019-10-25 13:15:00,318.74,318.89,318.66,318.66,600.0,296.4229,296.5624,296.3485,296.3485,600.0
2019-10-25 13:20:00,318.43,318.45,318.22,318.22,400.0,296.1346,296.1532,295.9393,295.9393,400.0
2019-10-25 13:25:00,318.54,318.55,318.38,318.38,610.0,296.2369,296.2462,296.0881,296.0881,610.0
2019-10-25 13:30:00,318.48,318.61,318.3,318.31,1000.0,296.1811,296.302,296.0137,296.023,1000.0
2019-10-25 13:35:00,318.4,318.84,318.4,318.67,1400.0,296.1067,296.5159,296.1067,296.3578,1400.0
2019-10-25 13:40:00,318.67,318.68,318.41,318.53,900.0,296.3578,296.3671,296.116,296.2276,900.0
2019-10-25 13:45:00,318.62,318.62,318.45,318.45,600.0,296.3113,296.3113,296.1532,296.1532,600.0
2019-10-25 13:50:00,318.63,318.73,318.63,318.67,300.0,296.3206,296.4136,296.3206,296.3578,300.0
2019-10-25 13:55:00,318.77,319.15,318.77,319.09,1500.0,296.4508,296.8042,296.4508,296.7484,1500.0
2019-10-25 14:00:00,319.29,319.33,318.78,318.78,1650.0,296.9344,296.9716,296.4601,296.4601,1650.0
2019-10-25 14:05:00,318.74,318.85,317.79,317.8,4550.0,296.4229,296.5252,295.5394,295.5487,4550.0
2019-10-25 14:10:00,317.97,318.37,317.97,318.23,754.0,295.7068,296.0788,295.7068,295.9486,754.0
2019-10-25 14:15:00,318.28,318.29,318.05,318.05,1600.0,295.9951,296.0044,295.7812,295.7812,1600.0
2019-10-25 14:20:00,318.06,318.21,317.65,317.9,3200.0,295.7905,295.93,295.4092,295.6417,3200.0
2019-10-25 14:25:00,318.0,318.06,317.92,318.06,1000.0,295.7347,295.7905,295.6603,295.7905,1000.0
2019-10-25 14:30:00,318.06,318.16,317.79,317.94,2212.0,295.7905,295.8835,295.5394,295.6789,2212.0
2019-10-25 14:35:00,317.8,317.98,317.79,317.95,500.0,295.5487,295.7161,295.5394,295.6882,500.0
2019-10-25 14:40:00,317.93,317.95,317.77,317.93,1200.0,295.6696,295.6882,295.5208,295.6696,1200.0
2019-10-25 14:45:00,317.83,318.18,317.76,318.18,1400.0,295.5766,295.9021,295.5115,295.9021,1400.0
2019-10-25 14:50:00,318.07,318.14,317.97,318.05,1710.0,295.7998,295.8649,295.7068,295.7812,1710.0
2019-10-25 14:55:00,318.11,318.56,318.1,318.32,2625.0,295.837,296.2555,295.8277,296.0323,2625.0
2019-10-25 15:00:00,318.22,318.31,318.06,318.29,2700.0,295.9393,296.023,295.7905,296.0044,2700.0
2019-10-25 15:05:00,318.3,318.3,317.9,317.92,2123.0,296.0137,296.0137,295.6417,295.6603,2123.0
2019-10-25 15:10:00,318.11,318.48,318.11,318.48,700.0,295.837,296.1811,295.837,296.1811,700.0
2019-10-25 15:15:00,318.39,318.39,318.2,318.34,1400.0,296.0974,296.0974,295.9207,296.0509,1400.0
2019-10-25 15:20:00,318.29,318.31,317.97,317.97,2400.0,296.0044,296.023,295.7068,295.7068,2400.0
2019-10-25 15:25:00,317.88,317.97,317.63,317.75,2174.0,295.6231,295.7068,295.3906,295.5022,2174.0
2019-10-25 15:30:00,317.67,318.55,317.67,318.35,3500.0,295.4278,296.2462,295.4278,296.0602,3500.0
2019-10-25 15:35:00,318.18,318.18,317.64,317.74,5903.0,295.9021,295.9021,295.3999,295.4929,5903.0
2019-10-25 15:40:00,317.73,317.9,317.64,317.83,3264.0,295.4836,295.6417,295.3999,295.5766,3264.0
2019-10-25 15:45:00,317.78,317.78,317.4,317.4,9748.0,295.5301,295.5301,295.1767,295.1767,9748.0
2019-10-25 15:50:00,317.54,317.58,317.39,317.46,12471.0,295.3069,295.3441,295.1674,295.2325,12471.0
2019-10-25 15:55:00,317.57,317.82,317.3,317.3,22524.0,295.3348,295.5673,295.0837,295.0837,22524.0
2019-10-28 09:30:00,319.0,319.95,318.96,319.48,8255.0,296.6647,297.5481,296.6275,297.1111,8255.0
2019-10-28 09:35:00,319.41,319.77,317.97,318.07,6649.0,297.046,297.3808,295.7068,295.7998,6649.0
2019-10-28 09:40:00,318.32,318.59,317.16,317.84,5209.0,296.0323,296.2834,294.9535,295.5859,5209.0
2019-10-28 09:45:00,317.98,318.0,317.45,317.6,6206.0,295.7161,295.7347,295.2232,295.3627,6206.0
2019-10-28 09:50:00,317.5,317.83,317.11,317.81,1500.0,295.2697,295.5766,294.907,295.558,1500.0
2019-10-28 09:55:00,317.83,318.17,317.83,317.97,5817.0,295.5766,295.8928,295.5766,295.7068,5817.0
2019-10-28 10:00:00,317.97,318.04,317.55,317.8,1950.0,295.7068,295.7719,295.3162,295.5487,1950.0
2019-10-28 10:05:00,317.6,317.65,317.44,317.65,1120.0,295.3627,295.4092,295.2139,295.4092,1120.0
2019-10-28 10:10:00,317.46,318.06,317.46,318.01,5438.0,295.2325,295.7905,295.2325,295.744,5438.0
2019-10-28 10:15:00,318.1,318.38,318.1,318.33,1600.0,295.8277,296.0881,295.8277,296.0416,1600.0
2019-10-28 10:20:00,318.33,318.75,318.33,318.75,1400.0,296.0416,296.4322,296.0416,296.4322,1400.0
2019-10-28 10:25:00,318.93,318.93,318.38,318.41,1815.0,296.5996,296.5996,296.0881,296.116,1815.0
2019-10-28 10:30:00,318.1,318.76,318.1,318.61,3380.0,295.8277,296.4415,295.8277,296.302,3380.0
2019-10-28 10:35:00,318.49,318.61,317.95,318.01,2200.0,296.1904,296.302,295.6882,295.744,2200.0
2019-10-28 10:40:00,317.69,317.98,317.67,317.67,1500.0,295.4464,295.7161,295.4278,295.4278,1500.0
2019-10-28 10:45:00,317.66,318.04,317.66,318.04,1100.0,295.4185,295.7719,295.4185,295.7719,1100.0
2019-10-28 10:50:00,318.06,318.06,317.65,317.68,1731.0,295.7905,295.7905,295.4092,295.4371,1731.0
2019-10-28 10:55:00,317.57,318.15,317.52,318.07,10261.0,295.3348,295.8742,295.2883,295.7998,10261.0
2019-10-28 11:00:00,317.98,318.22,317.56,317.68,8956.0,295.7161,295.9393,295.3255,295.4371,8956.0
2019-10-28 11:05:00,317.68,317.87,317.4,317.4,5704.0,295.4371,295.6138,295.1767,295.1767,5704.0
2019-10-28 11:10:00,317.41,317.41,317.0,317.04,800.0,295.186,295.186,294.8047,294.8419,800.0
2019-10-28 11:15:00,316.89,316.97,315.89,315.9,3025.0,294.7024,294.7768,293.7724,293.7817,3025.0
2019-10-28 11:20:00,315.9,316.78,315.69,316.78,5500.0,293.7817,294.6001,293.5864,294.6001,5500.0
2019-10-28 11:25:00,316.79,317.32,316.79,316.97,3914.0,294.6094,295.1023,294.6094,294.7768,3914.0
2019-10-28 11:30:00,316.88,317.0,316.88,317.0,300.0,294.6931,294.8047,294.6931,294.8047,300.0
2019-10-28 11:35:00,317.32,317.52,317.32,317.36,400.0,295.1023,295.2883,295.1023,295.1395,400.0
2019-10-28 11:40:00,317.23,317.64,317.16,317.64,1477.0,295.0186,295.3999,294.9535,295.3999,1477.0
2019-10-28 11:45:00,317.52,317.63,317.5,317.63,811.0,295.2883,295.3906,295.2697,295.3906,811.0
2019-10-28 11:50:00,317.54,317.57,317.42,317.43,2800.0,295.3069,295.3348,295.1953,295.2046,2800.0
2019-10-28 11:55:00,317.35,317.4,316.98,317.12,12279.0,295.1302,295.1767,294.7861,294.9163,12279.0
2019-10-28 12:00:00,317.36,317.45,317.06,317.17,21986.0,295.1395,295.2232,294.8605,294.9628,21986.0
2019-10-28 12:05:00,317.11,317.2,316.75,316.75,8300.0,294.907,294.9907,294.5722,294.5722,8300.0
2019-10-28 12:10:00,316.81,317.19,316.8,317.09,3104.0,294.628,294.9814,294.6187,294.8884,3104.0
2019-10-28 12:15:00,317.09,317.09,316.72,316.81,2300.0,294.8884,294.8884,294.5443,294.628,2300.0
2019-10-28 12:20:00,316.83,317.15,316.83,317.02,1600.0,294.6466,294.9442,294.6466,294.8233,1600.0
2019-10-28 12:25:00,316.83,317.01,316.7,316.81,1501.0,294.6466,294.814,294.5257,294.628,1501.0
2019-10-28 12:30:00,316.7,316.7,316.54,316.54,900.0,294.5257,294.5257,294.3769,294.3769,900.0
2019-10-28 12:35:00,316.48,316.58,316.18,316.29,1700.0,294.3211,294.4141,294.0421,294.1444,1700.0
2019-10-28 12:40:00,316.33,316.33,316.16,316.17,600.0,294.1816,294.1816,294.0235,294.0328,600.0
2019-10-28 12:45:00,316.19,316.2,316.03,316.08,900.0,294.0514,294.0607,293.9026,293.9491,900.0
2019-10-28 12:50:00,316.17,316.17,316.02,316.05,1400.0,294.0328,294.0328,293.8933,293.9212,1400.0
2019-10-28 12:55:00,316.06,316.17,315.98,315.98,2722.0,293.9305,294.0328,293.8561,293.8561,2722.0
2019-10-28 13:00:00,315.99,316.04,315.93,316.04,2167.0,293.8654,293.9119,293.8096,293.9119,2167.0
2019-10-28 13:05:00,316.02,316.19,315.89,315.99,7825.0,293.8933,294.0514,293.7724,293.8654,7825.0
2019-10-28 13:10:00,315.99,316.0,315.78,315.78,1527.0,293.8654,293.8747,293.6701,293.6701,1527.0
2019-10-28 13:15:00,315.85,315.85,315.74,315.74,200.0,293.7352,293.7352,293.6329,293.6329,200.0
2019-10-28 13:20:00,315.86,315.86,315.59,315.59,730.0,293.7445,293.7445,293.4934,293.4934,730.0
2019-10-28 13:25:00,315.72,315.72,315.51,315.59,800.0,293.6143,293.6143,293.419,293.4934,800.0
2019-10-28 13:30:00,315.57,315.59,315.36,315.45,1725.0,293.4748,293.4934,293.2795,293.3632,1725.0
2019-10-28 13:35:00,315.42,315.64,315.41,315.6,1600.0,293.3353,293.5399,293.326,293.5027,1600.0
2019-10-28 13:40:00,315.6,315.61,315.46,315.6,3300.0,293.5027,293.512,293.3725,293.5027,3300.0
2019-10-28 13:45:00,315.6,315.75,315.5,315.5,6618.0,293.5027,293.6422,293.4097,293.4097,6618.0
2019-10-28 13:50:00,315.44,315.74,315.44,315.47,3068.0,293.3539,293.6329,293.3539,293.3818,3068.0
2019-10-28 13:55:00,315.54,315.68,315.47,315.51,5248.0,293.4469,293.5771,293.3818,293.419,5248.0
2019-10-28 14:00:00,315.54,315.91,315.54,315.91,1400.0,293.4469,293.791,293.4469,293.791,1400.0
2019-10-28 14:05:00,316.22,316.8,316.22,316.74,2100.0,294.0793,294.6187,294.0793,294.5629,2100.0
2019-10-28 14:10:00,316.68,316.68,316.25,316.43,3900.0,294.5071,294.5071,294.1072,294.2746,3900.0
2019-10-28 14:15:00,316.57,316.82,316.52,316.65,1461.0,294.4048,294.6373,294.3583,294.4792,1461.0
2019-10-28 14:20:00,316.56,316.79,316.56,316.63,2804.0,294.3955,294.6094,294.3955,294.4606,2804.0
2019-10-28 14:25:00,316.56,316.72,316.43,316.49,1561.0,294.3955,294.5443,294.2746,294.3304,1561.0
2019-10-28 14:30:00,316.57,316.57,316.36,316.36,1300.0,294.4048,294.4048,294.2095,294.2095,1300.0
2019-10-28 14:35:00,316.32,316.53,316.31,316.36,1700.0,294.1723,294.3676,294.163,294.2095,1700.0
2019-10-28 14:40:00,316.38,316.63,316.38,316.63,600.0,294.2281,294.4606,294.2281,294.4606,600.0
2019-10-28 14:45:00,316.58,316.68,316.5,316.54,1000.0,294.4141,294.5071,294.3397,294.3769,1000.0
2019-10-28 14:50:00,316.6,316.69,316.53,316.58,1326.0,294.4327,294.5164,294.3676,294.4141,1326.0
2019-10-28 14:55:00,316.74,316.82,316.71,316.71,1000.0,294.5629,294.6373,294.535,294.535,1000.0
2019-10-28 15:00:00,316.77,316.86,316.68,316.73,1243.0,294.5908,294.6745,294.5071,294.5536,1243.0
2019-10-28 15:05:00,316.68,316.78,316.56,316.64,1847.0,294.5071,294.6001,294.3955,294.4699,1847.0
2019-10-28 15:10:00,316.73,316.94,316.73,316.88,1741.0,294.5536,294.7489,294.5536,294.6931,1741.0
2019-10-28 15:15:00,316.81,316.81,316.66,316.66,1703.0,294.628,294.628,294.4885,294.4885,1703.0
2019-10-28 15:20:00,316.56,317.0,316.56,316.93,1300.0,294.3955,294.8047,294.3955,294.7396,1300.0
2019-10-28 15:25:00,316.95,316.95,316.78,316.88,1272.0,294.7582,294.7582,294.6001,294.6931,1272.0
2019-10-28 15:30:00,316.77,317.06,316.7,316.88,2639.0,294.5908,294.8605,294.5257,294.6931,2639.0
2019-10-28 15:35:00,316.77,316.9,316.74,316.76,2243.0,294.5908,294.7117,294.5629,294.5815,2243.0
2019-10-28 15:40:00,316.71,316.88,316.65,316.65,3384.0,294.535,294.6931,294.4792,294.4792,3384.0
2019-10-28 15:45:00,316.67,316.69,316.54,316.65,4652.0,294.4978,294.5164,294.3769,294.4792,4652.0
2019-10-28 15:50:00,316.66,316.74,316.18,316.28,8818.0,294.4885,294.5629,294.0421,294.1351,8818.0
2019-10-28 15:55:00,316.31,316.71,316.28,316.36,15629.0,294.163,294.535,294.1351,294.2095,15629.0
2019-10-29 09:30:00,316.05,316.05,314.83,314.84,2145.0,293.9212,293.9212,292.7866,292.7959,2145.0
2019-10-29 09:35:00,316.26,316.38,315.43,315.43,1900.0,294.1165,294.2281,293.3446,293.3446,1900.0
2019-10-29 09:40:00,315.01,315.52,315.01,315.52,500.0,292.954,293.4283,292.954,293.4283,500.0
2019-10-29 09:45:00,315.43,315.43,314.61,315.42,3000.0,293.3446,293.3446,292.582,293.3353,3000.0
2019-10-29 09:50:00,315.32,315.56,314.53,315.49,10442.0,293.2423,293.4655,292.5076,293.4004,10442.0
2019-10-29 09:55:00,315.69,316.05,314.21,314.21,3800.0,293.5864,293.9212,292.21,292.21,3800.0
2019-10-29 10:00:00,314.06,314.39,313.55,314.39,3200.0,292.0705,292.3774,291.5963,292.3774,3200.0
2019-10-29 10:05:00,314.27,314.36,314.2,314.31,500.0,292.2658,292.3495,292.2007,292.303,500.0
2019-10-29 10:10:00,314.13,314.31,313.93,314.04,1937.0,292.1356,292.303,291.9496,292.0519,1937.0
2019-10-29 10:15:00,314.19,314.35,313.74,313.84,1300.0,292.1914,292.3402,291.773,291.866,1300.0
2019-10-29 10:20:00,313.92,313.93,313.31,313.37,2276.0,291.9403,291.9496,291.3731,291.4289,2276.0
2019-10-29 10:25:00,313.37,313.37,312.58,312.58,2800.0,291.4289,291.4289,290.6942,290.6942,2800.0
2019-10-29 10:30:00,312.53,312.95,312.24,312.95,3900.0,290.6477,291.0383,290.378,291.0383,3900.0
2019-10-29 10:35:00,313.32,313.32,312.58,312.9,3700.0,291.3824,291.3824,290.6942,290.9918,3700.0
2019-10-29 10:40:00,312.8,312.8,312.4,312.4,1800.0,290.8988,290.8988,290.5268,290.5268,1800.0
2019-10-29 10:45:00,312.07,312.8,311.79,312.8,1400.0,290.2199,290.8988,289.9595,290.8988,1400.0
2019-10-29 10:50:00,312.94,313.11,312.83,313.02,2552.0,291.029,291.1871,290.9267,291.1034,2552.0
2019-10-29 10:55:00,313.15,313.49,312.97,312.98,7202.0,291.2243,291.5405,291.0569,291.0662,7202.0
2019-10-29 11:00:00,313.07,313.92,312.97,313.92,5293.0,291.1499,291.9403,291.0569,291.9403,5293.0
2019-10-29 11:05:00,314.11,314.24,314.09,314.21,1199.0,292.117,292.2379,292.0984,292.21,1199.0
2019-10-29 11:10:00,314.05,314.05,313.39,313.4,2202.0,292.0612,292.0612,291.4475,291.4568,2202.0
2019-10-29 11:15:00,313.36,313.51,313.31,313.31,720.0,291.4196,291.5591,291.3731,291.3731,720.0
2019-10-29 11:20:00,313.26,313.32,312.74,312.74,1100.0,291.3266,291.3824,290.843,290.843,1100.0
2019-10-29 11:25:00,312.63,312.84,312.63,312.75,725.0,290.7407,290.936,290.7407,290.8523,725.0
2019-10-29 11:30:00,312.75,312.9,312.7,312.89,5182.0,290.8523,290.9918,290.8058,290.9825,5182.0
2019-10-29 11:35:00,312.97,312.97,312.73,312.73,2100.0,291.0569,291.0569,290.8337,290.8337,2100.0
2019-10-29 11:40:00,312.87,312.95,312.68,312.75,1900.0,290.9639,291.0383,290.7872,290.8523,1900.0
2019-10-29 11:45:00,312.7,312.88,312.7,312.8,2200.0,290.8058,290.9732,290.8058,290.8988,2200.0
2019-10-29 11:50:00,312.93,312.98,312.67,312.75,2300.0,291.0197,291.0662,290.7779,290.8523,2300.0
2019-10-29 11:55:00,312.69,312.97,312.2,312.2,9602.0,290.7965,291.0569,290.3408,290.3408,9602.0
2019-10-29 12:00:00,311.88,312.79,311.88,312.79,3480.0,290.0432,290.8895,290.0432,290.8895,3480.0
2019-10-29 12:05:00,312.67,312.82,312.48,312.82,2620.0,290.7779,290.9174,290.6012,290.9174,2620.0
2019-10-29 12:10:00,312.78,312.86,312.67,312.72,2000.0,290.8802,290.9546,290.7779,290.8244,2000.0
2019-10-29 12:15:00,312.81,313.09,312.76,312.93,2002.0,290.9081,291.1685,290.8616,291.0197,2002.0
2019-10-29 12:20:00,312.92,312.92,312.63,312.72,1100.0,291.0104,291.0104,290.7407,290.8244,1100.0
2019-10-29 12:25:00,312.84,313.27,312.83,313.27,1900.0,290.936,291.3359,290.9267,291.3359,1900.0
2019-10-29 12:30:00,313.18,313.28,313.18,313.28,400.0,291.2522,291.3452,291.2522,291.3452,400.0
2019-10-29 12:35:00,313.26,313.78,313.24,313.48,2882.0,291.3266,291.8102,291.308,291.5312,2882.0
2019-10-29 12:40:00,313.49,313.49,313.18,313.28,2100.0,291.5405,291.5405,291.2522,291.3452,2100.0
2019-10-29 12:45:00,313.41,313.41,313.21,313.21,1100.0,291.4661,291.4661,291.2801,291.2801,1100.0
2019-10-29 12:50:00,313.21,313.74,313.21,313.74,1400.0,291.2801,291.773,291.2801,291.773,1400.0
2019-10-29 12:55:00,313.84,313.88,313.49,313.49,3100.0,291.866,291.9031,291.5405,291.5405,3100.0
2019-10-29 13:00:00,313.59,313.74,313.29,313.7,3800.0,291.6335,291.773,291.3545,291.7358,3800.0
2019-10-29 13:05:00,313.69,313.78,313.48,313.58,11521.0,291.7265,291.8102,291.5312,291.6242,11521.0
2019-10-29 13:10:00,313.65,313.65,313.28,313.33,800.0,291.6893,291.6893,291.3452,291.3917,800.0
2019-10-29 13:15:00,313.29,313.32,312.87,312.87,1100.0,291.3545,291.3824,290.9639,290.9639,1100.0
2019-10-29 13:20:00,312.87,313.0,312.7,312.82,1100.0,290.9639,291.0848,290.8058,290.9174,1100.0
2019-10-29 13:25:00,312.83,313.05,312.83,312.86,3650.0,290.9267,291.1313,290.9267,290.9546,3650.0
2019-10-29 13:30:00,312.86,312.98,312.68,312.78,10175.0,290.9546,291.0662,290.7872,290.8802,10175.0
2019-10-29 13:35:00,312.75,312.99,312.75,312.95,7590.0,290.8523,291.0755,290.8523,291.0383,7590.0
2019-10-29 13:40:00,312.88,313.03,312.7,312.7,3486.0,290.9732,291.1127,290.8058,290.8058,3486.0
2019-10-29 13:45:00,312.77,312.77,312.46,312.55,5020.0,290.8709,290.8709,290.5826,290.6663,5020.0
2019-10-29 13:50:00,312.51,312.86,312.46,312.54,2604.0,290.6291,290.9546,290.5826,290.657,2604.0
2019-10-29 13:55:00,312.73,312.73,312.37,312.55,4274.0,290.8337,290.8337,290.4989,290.6663,4274.0
2019-10-29 14:00:00,312.56,312.68,312.36,312.65,7800.0,290.6756,290.7872,290.4896,290.7593,7800.0
2019-10-29 14:05:00,312.65,312.7,312.4,312.44,3316.0,290.7593,290.8058,290.5268,290.564,3316.0
2019-10-29 14:10:00,312.53,312.79,312.47,312.65,6889.0,290.6477,290.8895,290.5919,290.7593,6889.0
2019-10-29 14:15:00,312.7,313.02,312.68,312.88,8293.0,290.8058,291.1034,290.7872,290.9732,8293.0
2019-10-29 14:20:00,312.85,312.85,312.62,312.74,4067.0,290.9453,290.9453,290.7314,290.843,4067.0
2019-10-29 14:25:00,312.75,312.85,312.68,312.82,1400.0,290.8523,290.9453,290.7872,290.9174,1400.0
2019-10-29 14:30:00,312.79,312.87,312.75,312.87,621.0,290.8895,290.9639,290.8523,290.9639,621.0
2019-10-29 14:35:00,312.82,312.95,312.53,312.88,3101.0,290.9174,291.0383,290.6477,290.9732,3101.0
2019-10-29 14:40:00,312.79,312.87,312.56,312.58,3489.0,290.8895,290.9639,290.6756,290.6942,3489.0
2019-10-29 14:45:00,312.66,312.66,312.39,312.39,6449.0,290.7686,290.7686,290.5175,290.5175,6449.0
2019-10-29 14:50:00,312.31,312.42,312.25,312.25,2600.0,290.4431,290.5454,290.3873,290.3873,2600.0
2019-10-29 14:55:00,312.18,312.19,311.72,311.77,1747.0,290.3222,290.3315,289.8944,289.9409,1747.0
2019-10-29 15:00:00,311.82,312.09,311.82,312.05,1115.0,289.9874,290.2385,289.9874,290.2013,1115.0
2019-10-29 15:05:00,312.16,312.21,312.01,312.21,2500.0,290.3036,290.3501,290.1641,290.3501,2500.0
2019-10-29 15:10:00,312.23,312.25,312.11,312.15,2231.0,290.3687,290.3873,290.2571,290.2943,2231.0
2019-10-29 15:15:00,312.13,312.37,312.09,312.34,2473.0,290.2757,290.4989,290.2385,290.471,2473.0
2019-10-29 15:20:00,312.35,312.52,312.34,312.38,2651.0,290.4803,290.6384,290.471,290.5082,2651.0
2019-10-29 15:25:00,312.38,312.42,312.25,312.31,2229.0,290.5082,290.5454,290.3873,290.4431,2229.0
2019-10-29 15:30:00,312.37,312.77,312.35,312.77,2600.0,290.4989,290.8709,290.4803,290.8709,2600.0
2019-10-29 15:35:00,312.74,312.84,312.66,312.67,3675.0,290.843,290.936,290.7686,290.7779,3675.0
2019-10-29 15:40:00,312.75,313.22,312.75,313.02,3400.0,290.8523,291.2894,290.8523,291.1034,3400.0
2019-10-29 15:45:00,313.03,313.08,312.68,312.69,3899.0,291.1127,291.1592,290.7872,290.7965,3899.0
2019-10-29 15:50:00,312.72,312.95,312.6,312.75,9494.0,290.8244,291.0383,290.7128,290.8523,9494.0
2019-10-29 15:55:00,312.68,313.14,312.62,312.94,10277.0,290.7872,291.215,290.7314,291.029,10277.0
2019-10-30 09:30:00,312.62,312.97,311.73,312.44,3137.0,290.7314,291.0569,289.9037,290.564,3137.0
2019-10-30 09:35:00,312.13,312.13,310.43,310.43,1200.0,290.2757,290.2757,288.6947,288.6947,1200.0
2019-10-30 09:40:00,311.13,312.22,311.12,312.22,800.0,289.3457,290.3594,289.3364,290.3594,800.0
2019-10-30 09:45:00,312.9,312.9,311.68,312.53,1400.0,290.9918,290.9918,289.8572,290.6477,1400.0
2019-10-30 09:50:00,311.95,311.97,311.95,311.97,300.0,290.1083,290.1269,290.1083,290.1269,300.0
2019-10-30 09:55:00,311.97,311.97,311.33,311.33,544.0,290.1269,290.1269,289.5317,289.5317,544.0
2019-10-30 10:00:00,311.5,311.78,310.85,310.85,1789.0,289.6898,289.9502,289.0853,289.0853,1789.0
2019-10-30 10:05:00,310.04,310.85,310.04,310.65,500.0,288.332,289.0853,288.332,288.8993,500.0
2019-10-30 10:10:00,311.15,311.75,310.99,311.36,2291.0,289.3643,289.9223,289.2155,289.5596,2291.0
2019-10-30 10:15:00,311.25,311.25,310.79,311.08,2900.0,289.4573,289.4573,289.0295,289.2992,2900.0
2019-10-30 10:20:00,310.92,310.92,310.24,310.24,600.0,289.1504,289.1504,288.518,288.518,600.0
2019-10-30 10:25:00,310.0,310.0,309.43,309.45,820.0,288.2948,288.2948,287.7647,287.7833,820.0
2019-10-30 10:30:00,309.24,309.46,308.97,308.98,2703.0,287.588,287.7926,287.3369,287.3462,2703.0
2019-10-30 10:35:00,309.25,309.26,308.53,308.53,2400.0,287.5973,287.6066,286.9277,286.9277,2400.0
2019-10-30 10:40:00,308.59,308.78,308.5,308.52,3313.0,286.9835,287.1602,286.8998,286.9184,3313.0
2019-10-30 10:45:00,308.52,308.94,308.52,308.67,1704.0,286.9184,287.309,286.9184,287.0579,1704.0
2019-10-30 10:50:00,308.65,308.79,308.65,308.79,200.0,287.0393,287.1695,287.0393,287.1695,200.0
2019-10-30 10:55:00,309.07,309.24,308.94,309.24,1200.0,287.4299,287.588,287.309,287.588,1200.0
2019-10-30 11:00:00,309.14,309.14,308.59,308.78,1300.0,287.495,287.495,286.9835,287.1602,1300.0
2019-10-30 11:05:00,308.62,308.62,308.27,308.44,1100.0,287.0114,287.0114,286.6859,286.844,1100.0
2019-10-30 11:10:00,308.44,308.55,308.07,308.07,1800.0,286.844,286.9463,286.4999,286.4999,1800.0
2019-10-30 11:15:00,308.22,308.38,307.95,307.95,2500.0,286.6394,286.7882,286.3883,286.3883,2500.0
2019-10-30 11:20:00,307.73,307.73,307.64,307.73,300.0,286.1838,286.1838,286.1001,286.1838,300.0
2019-10-30 11:25:00,307.65,307.68,307.54,307.68,900.0,286.1094,286.1373,286.0071,286.1373,900.0
2019-10-30 11:30:00,307.6,307.66,307.42,307.42,1100.0,286.0629,286.1187,285.8955,285.8955,1100.0
2019-10-30 11:35:00,307.39,307.58,307.37,307.58,500.0,285.8676,286.0443,285.849,286.0443,500.0
2019-10-30 11:40:00,307.6,307.6,307.19,307.22,1900.0,286.0629,286.0629,285.6816,285.7095,1900.0
2019-10-30 11:45:00,307.19,307.42,307.13,307.32,4561.0,285.6816,285.8955,285.6258,285.8025,4561.0
2019-10-30 11:50:00,307.38,307.74,307.38,307.68,2005.0,285.8583,286.1931,285.8583,286.1373,2005.0
2019-10-30 11:55:00,307.84,307.89,307.81,307.81,500.0,286.2861,286.3325,286.2582,286.2582,500.0
2019-10-30 12:00:00,307.85,308.32,307.85,308.23,400.0,286.2954,286.7324,286.2954,286.6487,400.0
2019-10-30 12:05:00,308.16,308.43,308.16,308.43,502.0,286.5836,286.8347,286.5836,286.8347,502.0
2019-10-30 12:10:00,308.36,308.36,308.03,308.03,1000.0,286.7696,286.7696,286.4627,286.4627,1000.0
2019-10-30 12:15:00,308.01,308.01,307.79,307.79,500.0,286.4441,286.4441,286.2396,286.2396,500.0
2019-10-30 12:20:00,307.85,307.9,307.83,307.84,404.0,286.2954,286.3418,286.2768,286.2861,404.0
2019-10-30 12:25:00,307.84,307.95,307.73,307.88,2303.0,286.2861,286.3883,286.1838,286.3232,2303.0
2019-10-30 12:30:00,307.8,308.09,307.75,307.75,1000.0,286.2489,286.5185,286.2024,286.2024,1000.0
2019-10-30 12:35:00,307.63,307.68,307.63,307.67,300.0,286.0908,286.1373,286.0908,286.128,300.0
2019-10-30 12:40:00,308.05,308.05,308.04,308.05,100.0,286.4813,286.4813,286.472,286.4813,100.0
2019-10-30 12:45:00,308.08,308.08,307.7,307.79,1300.0,286.5092,286.5092,286.1559,286.2396,1300.0
2019-10-30 12:50:00,307.63,308.0,307.5,308.0,1800.0,286.0908,286.4348,285.9699,286.4348,1800.0
2019-10-30 12:55:00,308.11,309.03,308.11,309.03,1800.0,286.5371,287.3927,286.5371,287.3927,1800.0
2019-10-30 13:00:00,309.09,309.15,309.03,309.12,688.0,287.4485,287.5043,287.3927,287.4764,688.0
2019-10-30 13:05:00,309.13,309.13,308.98,308.98,800.0,287.4857,287.4857,287.3462,287.3462,800.0
2019-10-30 13:10:00,309.02,309.02,308.45,308.53,2200.0,287.3834,287.3834,286.8533,286.9277,2200.0
2019-10-30 13:15:00,308.49,308.61,308.46,308.52,900.0,286.8905,287.0021,286.8626,286.9184,900.0
2019-10-30 13:20:00,308.43,308.65,308.43,308.65,800.0,286.8347,287.0393,286.8347,287.0393,800.0
2019-10-30 13:25:00,308.72,309.17,308.67,309.13,2200.0,287.1044,287.5229,287.0579,287.4857,2200.0
2019-10-30 13:30:00,309.21,309.28,309.13,309.28,700.0,287.5601,287.6252,287.4857,287.6252,700.0
2019-10-30 13:35:00,309.49,309.71,309.25,309.71,1526.0,287.8205,288.0251,287.5973,288.0251,1526.0
2019-10-30 13:40:00,309.73,309.96,309.68,309.82,1100.0,288.0437,288.2576,287.9972,288.1274,1100.0
2019-10-30 13:45:00,309.67,309.9,309.46,309.71,2400.0,287.9879,288.2018,287.7926,288.0251,2400.0
2019-10-30 13:50:00,309.7,309.96,309.59,309.73,2101.0,288.0158,288.2576,287.9135,288.0437,2101.0
2019-10-30 13:55:00,309.69,309.95,309.66,309.66,3805.0,288.0065,288.2483,287.9786,287.9786,3805.0
2019-10-30 14:00:00,309.3,310.76,309.0,310.03,6802.0,287.6438,289.0016,287.3648,288.3227,6802.0
2019-10-30 14:05:00,310.26,310.26,309.14,309.21,4507.0,288.5366,288.5366,287.495,287.5601,4507.0
2019-10-30 14:10:00,309.49,309.64,309.48,309.64,300.0,287.8205,287.96,287.8112,287.96,300.0
2019-10-30 14:15:00,309.88,310.07,309.73,309.73,2800.0,288.1832,288.3599,288.0437,288.0437,2800.0
2019-10-30 14:20:00,309.43,310.02,309.39,309.82,7607.0,287.7647,288.3134,287.7275,288.1274,7607.0
2019-10-30 14:25:00,309.84,310.01,309.83,310.0,722.0,288.146,288.3041,288.1367,288.2948,722.0
2019-10-30 14:30:00,310.15,310.4,309.87,309.87,803.0,288.4343,288.6668,288.1739,288.1739,803.0
2019-10-30 14:35:00,310.07,310.57,309.96,310.28,1800.0,288.3599,288.8249,288.2576,288.5552,1800.0
2019-10-30 14:40:00,310.03,310.33,310.03,310.23,600.0,288.3227,288.6017,288.3227,288.5087,600.0
2019-10-30 14:45:00,310.59,310.59,310.19,310.19,1403.0,288.8435,288.8435,288.4715,288.4715,1403.0
2019-10-30 14:50:00,310.23,310.81,310.14,310.69,1097.0,288.5087,289.0481,288.425,288.9365,1097.0
2019-10-30 14:55:00,310.72,310.86,310.49,310.6,1201.0,288.9644,289.0946,288.7505,288.8528,1201.0
2019-10-30 15:00:00,310.63,310.78,310.58,310.69,2647.0,288.8807,289.0202,288.8342,288.9365,2647.0
2019-10-30 15:05:00,310.63,310.67,310.42,310.42,2272.0,288.8807,288.9179,288.6854,288.6854,2272.0
2019-10-30 15:10:00,310.38,310.41,310.18,310.18,3283.0,288.6482,288.6761,288.4622,288.4622,3283.0
2019-10-30 15:15:00,310.29,310.35,310.17,310.35,1400.0,288.5645,288.6203,288.4529,288.6203,1400.0
2019-10-30 15:20:00,310.36,310.85,310.31,310.72,1917.0,288.6296,289.0853,288.5831,288.9644,1917.0
2019-10-30 15:25:00,310.61,310.61,310.2,310.25,3000.0,288.8621,288.8621,288.4808,288.5273,3000.0
2019-10-30 15:30:00,310.31,310.36,310.0,310.04,1900.0,288.5831,288.6296,288.2948,288.332,1900.0
2019-10-30 15:35:00,310.0,310.0,309.79,309.79,1900.0,288.2948,288.2948,288.0995,288.0995,1900.0
2019-10-30 15:40:00,309.71,309.75,309.56,309.67,3108.0,288.0251,288.0623,287.8856,287.9879,3108.0
2019-10-30 15:45:00,309.63,309.66,309.48,309.48,2900.0,287.9507,287.9786,287.8112,287.8112,2900.0
2019-10-30 15:50:00,309.53,310.13,309.53,310.13,6051.0,287.8577,288.4157,287.8577,288.4157,6051.0
2019-10-30 15:55:00,310.16,310.49,309.9,310.37,15371.0,288.4436,288.7505,288.2018,288.6389,15371.0
2019-10-31 09:30:00,309.87,309.9,309.87,309.9,1954.0,288.1739,288.2018,288.1739,288.2018,1954.0
2019-10-31 09:35:00,308.71,309.9,308.71,309.3,500.0,287.0951,288.2018,287.0951,287.6438,500.0
2019-10-31 09:40:00,309.3,310.85,308.97,309.55,4203.0,287.6438,289.0853,287.3369,287.8763,4203.0
2019-10-31 09:45:00,309.49,309.77,308.46,309.48,2492.0,287.8205,288.0809,286.8626,287.8112,2492.0
2019-10-31 09:50:00,309.43,309.73,308.39,309.22,3000.0,287.7647,288.0437,286.7975,287.5694,3000.0
2019-10-31 09:55:00,309.54,309.84,309.51,309.6,400.0,287.867,288.146,287.8391,287.9228,400.0
2019-10-31 10:00:00,309.81,309.81,307.82,307.82,4596.0,288.1181,288.1181,286.2675,286.2675,4596.0
2019-10-31 10:05:00,307.16,307.42,306.72,307.12,3700.0,285.6537,285.8955,285.2445,285.6165,3700.0
2019-10-31 10:10:00,306.8,307.49,306.73,307.28,3469.0,285.3189,285.9606,285.2538,285.7653,3469.0
2019-10-31 10:15:00,307.31,307.42,306.92,307.42,10412.0,285.7932,285.8955,285.4305,285.8955,10412.0
2019-10-31 10:20:00,307.61,307.61,305.5,305.5,2384.0,286.0722,286.0722,284.1099,284.1099,2384.0
2019-10-31 10:25:00,305.62,306.76,305.62,306.43,3972.0,284.2215,285.2817,284.2215,284.9748,3972.0
2019-10-31 10:30:00,306.31,306.31,305.81,305.92,2804.0,284.8632,284.8632,284.3982,284.5005,2804.0
2019-10-31 10:35:00,305.99,306.77,305.99,306.63,2318.0,284.5656,285.291,284.5656,285.1608,2318.0
2019-10-31 10:40:00,306.65,307.06,306.64,307.05,4200.0,285.1794,285.5607,285.1701,285.5514,4200.0
2019-10-31 10:45:00,307.05,307.91,307.05,307.91,800.0,285.5514,286.3511,285.5514,286.3511,800.0
2019-10-31 10:50:00,307.96,307.96,307.58,307.83,1611.0,286.3976,286.3976,286.0443,286.2768,1611.0
2019-10-31 10:55:00,307.94,308.53,307.93,308.38,800.0,286.379,286.9277,286.3697,286.7882,800.0
2019-10-31 11:00:00,308.28,308.28,307.98,308.22,1363.0,286.6952,286.6952,286.4162,286.6394,1363.0
2019-10-31 11:05:00,308.31,308.34,308.08,308.19,2300.0,286.7231,286.751,286.5092,286.6115,2300.0
2019-10-31 11:10:00,308.33,308.53,308.29,308.48,2730.0,286.7417,286.9277,286.7045,286.8812,2730.0
2019-10-31 11:15:00,308.48,308.66,308.25,308.62,2700.0,286.8812,287.0486,286.6673,287.0114,2700.0
2019-10-31 11:20:00,308.44,308.94,308.44,308.67,3201.0,286.844,287.309,286.844,287.0579,3201.0
2019-10-31 11:25:00,308.69,308.99,308.68,308.99,2500.0,287.0765,287.3555,287.0672,287.3555,2500.0
2019-10-31 11:30:00,309.07,309.07,308.6,308.68,700.0,287.4299,287.4299,286.9928,287.0672,700.0
2019-10-31 11:35:00,308.49,308.78,308.4,308.78,1100.0,286.8905,287.1602,286.8068,287.1602,1100.0
2019-10-31 11:40:00,309.19,309.25,308.85,308.85,902.0,287.5415,287.5973,287.2253,287.2253,902.0
2019-10-31 11:45:00,308.95,309.52,308.95,309.52,1200.0,287.3183,287.8484,287.3183,287.8484,1200.0
2019-10-31 11:50:00,309.52,309.77,309.51,309.73,931.0,287.8484,288.0809,287.8391,288.0437,931.0
2019-10-31 11:55:00,309.69,310.13,309.69,309.95,1932.0,288.0065,288.4157,288.0065,288.2483,1932.0
2019-10-31 12:00:00,310.03,310.03,309.51,309.7,2654.0,288.3227,288.3227,287.8391,288.0158,2654.0
2019-10-31 12:05:00,309.55,309.63,309.34,309.34,1100.0,287.8763,287.9507,287.681,287.681,1100.0
2019-10-31 12:10:00,309.44,309.81,309.44,309.75,1000.0,287.774,288.1181,287.774,288.0623,1000.0
2019-10-31 12:15:00,309.83,309.83,308.83,308.83,2100.0,288.1367,288.1367,287.2067,287.2067,2100.0
2019-10-31 12:20:00,308.76,308.83,308.65,308.67,1100.0,287.1416,287.2067,287.0393,287.0579,1100.0
2019-10-31 12:25:00,308.63,308.96,308.63,308.83,1006.0,287.0207,287.3276,287.0207,287.2067,1006.0
2019-10-31 12:30:00,308.73,308.98,308.12,308.12,2690.0,287.1137,287.3462,286.5464,286.5464,2690.0
2019-10-31 12:35:00,308.11,308.23,308.02,308.02,400.0,286.5371,286.6487,286.4534,286.4534,400.0
2019-10-31 12:40:00,307.87,307.92,307.87,307.92,590.0,286.314,286.3604,286.314,286.3604,590.0
2019-10-31 12:45:00,307.82,307.82,307.62,307.78,726.0,286.2675,286.2675,286.0815,286.2303,726.0
2019-10-31 12:50:00,307.91,308.2,307.91,308.1,555.0,286.3511,286.6208,286.3511,286.5278,555.0
2019-10-31 12:55:00,307.96,307.96,307.62,307.62,1368.0,286.3976,286.3976,286.0815,286.0815,1368.0
2019-10-31 13:00:00,307.63,307.99,307.57,307.73,1672.0,286.0908,286.4255,286.035,286.1838,1672.0
2019-10-31 13:05:00,307.9,307.9,307.9,307.9,100.0,286.3418,286.3418,286.3418,286.3418,100.0
2019-10-31 13:10:00,308.13,308.36,307.93,308.18,1000.0,286.5557,286.7696,286.3697,286.6022,1000.0
2019-10-31 13:15:00,308.24,308.24,308.11,308.11,400.0,286.658,286.658,286.5371,286.5371,400.0
2019-10-31 13:20:00,308.29,308.36,308.24,308.24,833.0,286.7045,286.7696,286.658,286.658,833.0
2019-10-31 13:25:00,308.21,308.32,308.09,308.09,1000.0,286.6301,286.7324,286.5185,286.5185,1000.0
2019-10-31 13:30:00,308.09,308.09,307.91,307.91,1010.0,286.5185,286.5185,286.3511,286.3511,1010.0
2019-10-31 13:35:00,307.85,307.88,307.58,307.61,800.0,286.2954,286.3232,286.0443,286.0722,800.0
2019-10-31 13:40:00,307.55,307.71,307.54,307.67,2313.0,286.0164,286.1652,286.0071,286.128,2313.0
2019-10-31 13:45:00,307.62,307.62,307.61,307.62,100.0,286.0815,286.0815,286.0722,286.0815,100.0
2019-10-31 13:50:00,307.61,307.61,307.29,307.3,1600.0,286.0722,286.0722,285.7746,285.7839,1600.0
2019-10-31 13:55:00,307.4,307.4,306.7,306.76,4305.0,285.8769,285.8769,285.2259,285.2817,4305.0
2019-10-31 14:00:00,306.84,306.86,306.64,306.64,1662.0,285.3561,285.3747,285.1701,285.1701,1662.0
2019-10-31 14:05:00,306.83,306.98,306.54,306.57,5900.0,285.3468,285.4863,285.0771,285.105,5900.0
2019-10-31 14:10:00,306.61,306.77,306.61,306.72,1601.0,285.1422,285.291,285.1422,285.2445,1601.0
2019-10-31 14:15:00,306.39,306.49,306.25,306.49,1300.0,284.9376,285.0306,284.8074,285.0306,1300.0
2019-10-31 14:20:00,306.65,306.65,306.36,306.44,1100.0,285.1794,285.1794,284.9097,284.9841,1100.0
2019-10-31 14:25:00,306.56,306.73,306.52,306.6,1309.0,285.0957,285.2538,285.0585,285.1329,1309.0
2019-10-31 14:30:00,306.81,307.01,306.75,306.75,700.0,285.3282,285.5142,285.2724,285.2724,700.0
2019-10-31 14:35:00,306.78,306.85,306.53,306.53,1200.0,285.3003,285.3654,285.0678,285.0678,1200.0
2019-10-31 14:40:00,306.46,306.46,306.16,306.41,2200.0,285.0027,285.0027,284.7237,284.9562,2200.0
2019-10-31 14:45:00,306.4,306.48,306.14,306.38,2600.0,284.9469,285.0213,284.7051,284.9283,2600.0
2019-10-31 14:50:00,306.54,306.99,306.53,306.76,1822.0,285.0771,285.4956,285.0678,285.2817,1822.0
2019-10-31 14:55:00,306.82,307.05,306.82,307.05,900.0,285.3375,285.5514,285.3375,285.5514,900.0
2019-10-31 15:00:00,307.16,307.16,307.12,307.13,617.0,285.6537,285.6537,285.6165,285.6258,617.0
2019-10-31 15:05:00,307.31,307.34,307.24,307.34,1300.0,285.7932,285.8211,285.7281,285.8211,1300.0
2019-10-31 15:10:00,307.49,307.66,307.43,307.66,700.0,285.9606,286.1187,285.9048,286.1187,700.0
2019-10-31 15:15:00,307.75,307.75,307.64,307.73,1885.0,286.2024,286.2024,286.1001,286.1838,1885.0
2019-10-31 15:20:00,307.73,307.73,307.39,307.43,2155.0,286.1838,286.1838,285.8676,285.9048,2155.0
2019-10-31 15:25:00,307.44,307.58,307.34,307.34,1135.0,285.9141,286.0443,285.8211,285.8211,1135.0
2019-10-31 15:30:00,307.44,308.19,307.44,308.11,2215.0,285.9141,286.6115,285.9141,286.5371,2215.0
2019-10-31 15:35:00,308.2,308.42,308.13,308.41,6300.0,286.6208,286.8254,286.5557,286.8161,6300.0
2019-10-31 15:40:00,308.34,308.57,308.34,308.51,5400.0,286.751,286.9649,286.751,286.9091,5400.0
2019-10-31 15:45:00,308.51,308.51,308.19,308.46,9873.0,286.9091,286.9091,286.6115,286.8626,9873.0
2019-10-31 15:50:00,308.38,308.39,307.74,307.78,6000.0,286.7882,286.7975,286.1931,286.2303,6000.0
2019-10-31 15:55:00,307.78,308.93,307.74,308.8,15011.0,286.2303,287.2997,286.1931,287.1788,15011.0
2019-11-01 09:30:00,312.14,312.57,309.88,312.37,4799.0,290.285,290.6849,288.1832,290.4989,4799.0
2019-11-01 09:35:00,312.45,313.03,312.15,312.15,1400.0,290.5733,291.1127,290.2943,290.2943,1400.0
2019-11-01 09:40:00,312.0,312.9,310.57,312.73,2765.0,290.1548,290.9918,288.8249,290.8337,2765.0
2019-11-01 09:45:00,312.1,312.44,312.05,312.17,873.0,290.2478,290.564,290.2013,290.3129,873.0
2019-11-01 09:50:00,312.16,312.16,311.48,311.63,3500.0,290.3036,290.3036,289.6712,289.8107,3500.0
2019-11-01 09:55:00,312.1,313.13,312.08,312.72,5211.0,290.2478,291.2057,290.2292,290.8244,5211.0
2019-11-01 10:00:00,312.44,313.86,311.4,313.86,5270.0,290.564,291.8845,289.5968,291.8845,5270.0
2019-11-01 10:05:00,314.33,314.74,313.47,314.62,4501.0,292.3216,292.7029,291.5219,292.5913,4501.0
2019-11-01 10:10:00,314.48,314.64,314.17,314.37,4200.0,292.4611,292.6099,292.1728,292.3588,4200.0
2019-11-01 10:15:00,314.68,315.2,314.6,314.83,1400.0,292.6471,293.1307,292.5727,292.7866,1400.0
2019-11-01 10:20:00,314.97,314.97,314.65,314.65,600.0,292.9168,292.9168,292.6192,292.6192,600.0
2019-11-01 10:25:00,314.63,314.63,314.0,314.42,1237.0,292.6006,292.6006,292.0147,292.4053,1237.0
2019-11-01 10:30:00,314.44,314.96,314.22,314.96,4783.0,292.4239,292.9075,292.2193,292.9075,4783.0
2019-11-01 10:35:00,314.51,314.58,314.0,314.08,800.0,292.489,292.5541,292.0147,292.0891,800.0
2019-11-01 10:40:00,314.07,314.56,314.07,314.49,1101.0,292.0798,292.5355,292.0798,292.4704,1101.0
2019-11-01 10:45:00,314.57,314.74,314.38,314.46,1871.0,292.5448,292.7029,292.3681,292.4425,1871.0
2019-11-01 10:50:00,314.41,314.41,314.16,314.22,1100.0,292.396,292.396,292.1635,292.2193,1100.0
2019-11-01 10:55:00,314.53,314.72,314.52,314.61,1900.0,292.5076,292.6843,292.4983,292.582,1900.0
2019-11-01 11:00:00,314.82,314.88,314.37,314.46,2500.0,292.7773,292.8331,292.3588,292.4425,2500.0
2019-11-01 11:05:00,314.37,314.37,314.37,314.37,500.0,292.3588,292.3588,292.3588,292.3588,500.0
2019-11-01 11:10:00,314.81,315.0,314.81,314.83,1322.0,292.768,292.9447,292.768,292.7866,1322.0
2019-11-01 11:15:00,314.83,315.42,314.83,315.3,2350.0,292.7866,293.3353,292.7866,293.2237,2350.0
2019-11-01 11:20:00,315.48,315.65,315.47,315.65,227.0,293.3911,293.5492,293.3818,293.5492,227.0
2019-11-01 11:25:00,315.62,315.63,315.35,315.37,2609.0,293.5213,293.5306,293.2702,293.2888,2609.0
2019-11-01 11:30:00,315.28,315.44,314.95,315.34,4371.0,293.2051,293.3539,292.8982,293.2609,4371.0
2019-11-01 11:35:00,315.34,315.34,314.97,315.08,5696.0,293.2609,293.2609,292.9168,293.0191,5696.0
2019-11-01 11:40:00,315.16,315.2,314.23,314.46,2471.0,293.0935,293.1307,292.2286,292.4425,2471.0
2019-11-01 11:45:00,314.39,314.77,314.27,314.69,2505.0,292.3774,292.7308,292.2658,292.6564,2505.0
2019-11-01 11:50:00,314.61,314.88,314.54,314.68,5906.0,292.582,292.8331,292.5169,292.6471,5906.0
2019-11-01 11:55:00,314.68,314.79,314.55,314.62,6387.0,292.6471,292.7494,292.5262,292.5913,6387.0
2019-11-01 12:00:00,314.55,314.55,314.17,314.17,3318.0,292.5262,292.5262,292.1728,292.1728,3318.0
2019-11-01 12:05:00,314.36,314.61,314.35,314.43,1900.0,292.3495,292.582,292.3402,292.4146,1900.0
2019-11-01 12:10:00,314.47,314.48,314.38,314.39,600.0,292.4518,292.4611,292.3681,292.3774,600.0
2019-11-01 12:15:00,314.23,314.26,314.09,314.17,700.0,292.2286,292.2565,292.0984,292.1728,700.0
2019-11-01 12:20:00,314.15,314.15,313.8,314.11,1900.0,292.1542,292.1542,291.8288,292.117,1900.0
2019-11-01 12:25:00,314.1,314.5,314.1,314.5,401.0,292.1077,292.4797,292.1077,292.4797,401.0
2019-11-01 12:30:00,314.77,314.77,314.51,314.59,1549.0,292.7308,292.7308,292.489,292.5634,1549.0
2019-11-01 12:35:00,314.8,315.07,314.79,314.95,2111.0,292.7587,293.0098,292.7494,292.8982,2111.0
2019-11-01 12:40:00,315.09,315.09,314.99,315.01,600.0,293.0284,293.0284,292.9354,292.954,600.0
2019-11-01 12:45:00,315.11,315.53,315.11,315.45,1238.0,293.047,293.4376,293.047,293.3632,1238.0
2019-11-01 12:50:00,315.41,315.46,315.41,315.46,2200.0,293.326,293.3725,293.326,293.3725,2200.0
2019-11-01 12:55:00,315.61,315.61,315.43,315.57,500.0,293.512,293.512,293.3446,293.4748,500.0
2019-11-01 13:00:00,315.53,315.53,315.33,315.36,1200.0,293.4376,293.4376,293.2516,293.2795,1200.0
2019-11-01 13:05:00,315.35,315.84,315.28,315.68,1500.0,293.2702,293.7259,293.2051,293.5771,1500.0
2019-11-01 13:10:00,315.73,316.1,315.54,316.1,800.0,293.6236,293.9677,293.4469,293.9677,800.0
2019-11-01 13:15:00,316.27,316.58,316.26,316.58,1700.0,294.1258,294.4141,294.1165,294.4141,1700.0
2019-11-01 13:20:00,316.42,316.5,316.22,316.5,3308.0,294.2653,294.3397,294.0793,294.3397,3308.0
2019-11-01 13:25:00,316.39,316.61,316.39,316.49,1041.0,294.2374,294.442,294.2374,294.3304,1041.0
2019-11-01 13:30:00,316.52,316.64,316.38,316.5,1600.0,294.3583,294.4699,294.2281,294.3397,1600.0
2019-11-01 13:35:00,316.43,316.94,316.37,316.94,2733.0,294.2746,294.7489,294.2188,294.7489,2733.0
2019-11-01 13:40:00,316.98,317.0,316.26,316.68,8373.0,294.7861,294.8047,294.1165,294.5071,8373.0
2019-11-01 13:45:00,316.47,317.49,316.46,317.46,4482.0,294.3118,295.2604,294.3025,295.2325,4482.0
2019-11-01 13:50:00,317.38,317.51,316.91,317.0,5378.0,295.1581,295.279,294.721,294.8047,5378.0
2019-11-01 13:55:00,317.0,317.0,316.79,316.94,1140.0,294.8047,294.8047,294.6094,294.7489,1140.0
2019-11-01 14:00:00,317.03,317.35,316.98,317.34,1100.0,294.8326,295.1302,294.7861,295.1209,1100.0
2019-11-01 14:05:00,317.19,317.19,316.78,316.95,2800.0,294.9814,294.9814,294.6001,294.7582,2800.0
2019-11-01 14:10:00,317.05,317.33,317.02,317.11,3322.0,294.8512,295.1116,294.8233,294.907,3322.0
2019-11-01 14:15:00,317.2,317.36,316.92,316.92,900.0,294.9907,295.1395,294.7303,294.7303,900.0
2019-11-01 14:20:00,316.85,316.86,316.66,316.75,933.0,294.6652,294.6745,294.4885,294.5722,933.0
2019-11-01 14:25:00,316.72,317.04,316.63,316.63,800.0,294.5443,294.8419,294.4606,294.4606,800.0
2019-11-01 14:30:00,316.79,317.0,316.72,317.0,2300.0,294.6094,294.8047,294.5443,294.8047,2300.0
2019-11-01 14:35:00,317.0,317.09,316.84,316.97,2900.0,294.8047,294.8884,294.6559,294.7768,2900.0
2019-11-01 14:40:00,317.09,317.28,316.93,317.28,1400.0,294.8884,295.0651,294.7396,295.0651,1400.0
2019-11-01 14:45:00,317.28,317.78,317.03,317.03,6254.0,295.0651,295.5301,294.8326,294.8326,6254.0
2019-11-01 14:50:00,317.01,317.07,316.86,316.99,1401.0,294.814,294.8698,294.6745,294.7954,1401.0
2019-11-01 14:55:00,317.0,317.21,316.98,317.13,1709.0,294.8047,295.0,294.7861,294.9256,1709.0
2019-11-01 15:00:00,317.08,317.09,316.93,316.94,3229.0,294.8791,294.8884,294.7396,294.7489,3229.0
2019-11-01 15:05:00,316.92,316.93,316.81,316.83,2703.0,294.7303,294.7396,294.628,294.6466,2703.0
2019-11-01 15:10:00,316.84,317.01,316.84,317.01,800.0,294.6559,294.814,294.6559,294.814,800.0
2019-11-01 15:15:00,317.12,317.22,316.86,316.87,2400.0,294.9163,295.0093,294.6745,294.6838,2400.0
2019-11-01 15:20:00,316.77,316.77,316.31,316.31,2100.0,294.5908,294.5908,294.163,294.163,2100.0
2019-11-01 15:25:00,316.2,316.27,316.07,316.27,2200.0,294.0607,294.1258,293.9398,294.1258,2200.0
2019-11-01 15:30:00,316.32,316.46,316.09,316.46,2800.0,294.1723,294.3025,293.9584,294.3025,2800.0
2019-11-01 15:35:00,316.59,317.1,316.53,316.9,3550.0,294.4234,294.8977,294.3676,294.7117,3550.0
2019-11-01 15:40:00,316.97,317.32,316.97,317.23,2000.0,294.7768,295.1023,294.7768,295.0186,2000.0
2019-11-01 15:45:00,317.27,317.36,316.87,317.36,6180.0,295.0558,295.1395,294.6838,295.1395,6180.0
2019-11-01 15:50:00,317.18,317.42,317.16,317.42,8236.0,294.9721,295.1953,294.9535,295.1953,8236.0
2019-11-01 15:55:00,317.5,317.83,317.4,317.73,31941.0,295.2697,295.5766,295.1767,295.4836,31941.0
2019-11-04 09:30:00,319.32,322.2,319.13,321.1,6476.0,296.9623,299.6406,296.7856,298.6176,6476.0
2019-11-04 09:35:00,322.07,322.31,318.38,318.38,6700.0,299.5197,299.7429,296.0881,296.0881,6700.0
2019-11-04 09:40:00,319.37,321.0,318.75,321.0,8699.0,297.0088,298.5246,296.4322,298.5246,8699.0
2019-11-04 09:45:00,320.95,320.96,318.54,319.6,3674.0,298.4781,298.4874,296.2369,297.2227,3674.0
2019-11-04 09:50:00,319.61,320.15,318.92,320.15,2895.0,297.232,297.7341,296.5903,297.7341,2895.0
2019-11-04 09:55:00,320.16,320.19,319.05,319.68,1215.0,297.7434,297.7713,296.7112,297.2971,1215.0
2019-11-04 10:00:00,319.49,319.49,318.01,318.01,1869.0,297.1204,297.1204,295.744,295.744,1869.0
2019-11-04 10:05:00,318.23,318.42,318.23,318.42,1485.0,295.9486,296.1253,295.9486,296.1253,1485.0
2019-11-04 10:10:00,318.42,318.49,318.18,318.18,400.0,296.1253,296.1904,295.9021,295.9021,400.0
2019-11-04 10:15:00,318.14,318.14,317.92,317.92,200.0,295.8649,295.8649,295.6603,295.6603,200.0
2019-11-04 10:20:00,317.88,318.34,317.88,318.0,1415.0,295.6231,296.0509,295.6231,295.7347,1415.0
2019-11-04 10:25:00,317.65,318.04,317.64,318.04,500.0,295.4092,295.7719,295.3999,295.7719,500.0
2019-11-04 10:30:00,318.03,318.49,318.03,318.45,1500.0,295.7626,296.1904,295.7626,296.1532,1500.0
2019-11-04 10:35:00,318.47,318.48,317.31,317.54,1300.0,296.1718,296.1811,295.093,295.3069,1300.0
2019-11-04 10:40:00,317.38,317.68,317.28,317.28,900.0,295.1581,295.4371,295.0651,295.0651,900.0
2019-11-04 10:45:00,317.27,317.81,317.27,317.48,1100.0,295.0558,295.558,295.0558,295.2511,1100.0
2019-11-04 10:50:00,317.26,317.26,317.11,317.23,802.0,295.0465,295.0465,294.907,295.0186,802.0
2019-11-04 10:55:00,317.81,318.29,317.81,318.29,400.0,295.558,296.0044,295.558,296.0044,400.0
2019-11-04 11:00:00,318.29,318.47,318.29,318.47,400.0,296.0044,296.1718,296.0044,296.1718,400.0
2019-11-04 11:05:00,318.47,318.7,318.39,318.46,3402.0,296.1718,296.3857,296.0974,296.1625,3402.0
2019-11-04 11:10:00,318.37,318.44,318.27,318.44,1200.0,296.0788,296.1439,295.9858,296.1439,1200.0
2019-11-04 11:15:00,318.53,318.78,318.46,318.78,2690.0,296.2276,296.4601,296.1625,296.4601,2690.0
2019-11-04 11:20:00,318.64,319.03,318.64,319.03,703.0,296.3299,296.6926,296.3299,296.6926,703.0
2019-11-04 11:25:00,319.03,319.19,318.93,318.93,1019.0,296.6926,296.8414,296.5996,296.5996,1019.0
2019-11-04 11:30:00,318.83,318.83,318.83,318.83,200.0,296.5066,296.5066,296.5066,296.5066,200.0
2019-11-04 11:35:00,318.93,318.98,318.43,318.43,2000.0,296.5996,296.6461,296.1346,296.1346,2000.0
2019-11-04 11:40:00,318.58,318.58,317.97,318.07,709.0,296.2741,296.2741,295.7068,295.7998,709.0
2019-11-04 11:45:00,318.16,318.26,318.13,318.26,500.0,295.8835,295.9765,295.8556,295.9765,500.0
2019-11-04 11:50:00,318.21,318.6,318.12,318.44,2600.0,295.93,296.2927,295.8463,296.1439,2600.0
2019-11-04 11:55:00,318.54,318.61,318.38,318.5,1704.0,296.2369,296.302,296.0881,296.1997,1704.0
2019-11-04 12:00:00,318.51,318.66,318.35,318.61,2624.0,296.209,296.3485,296.0602,296.302,2624.0
2019-11-04 12:05:00,318.69,318.9,318.65,318.9,1129.0,296.3764,296.5717,296.3392,296.5717,1129.0
2019-11-04 12:10:00,319.02,319.11,318.99,318.99,1000.0,296.6833,296.767,296.6554,296.6554,1000.0
2019-11-04 12:15:00,318.94,318.95,318.71,318.79,1000.0,296.6089,296.6182,296.395,296.4694,1000.0
2019-11-04 12:20:00,318.84,318.99,318.52,318.55,2502.0,296.5159,296.6554,296.2183,296.2462,2502.0
2019-11-04 12:25:00,318.55,318.82,318.42,318.49,8512.0,296.2462,296.4973,296.1253,296.1904,8512.0
2019-11-04 12:30:00,318.47,318.48,318.38,318.38,300.0,296.1718,296.1811,296.0881,296.0881,300.0
2019-11-04 12:35:00,318.27,318.28,317.93,317.93,1125.0,295.9858,295.9951,295.6696,295.6696,1125.0
2019-11-04 12:40:00,317.98,318.23,317.98,318.23,1100.0,295.7161,295.9486,295.7161,295.9486,1100.0
2019-11-04 12:45:00,318.18,318.18,317.71,317.72,2415.0,295.9021,295.9021,295.465,295.4743,2415.0
2019-11-04 12:50:00,317.68,317.71,317.67,317.67,400.0,295.4371,295.465,295.4278,295.4278,400.0
2019-11-04 12:55:00,317.72,318.1,317.72,318.1,2242.0,295.4743,295.8277,295.4743,295.8277,2242.0
2019-11-04 13:00:00,318.0,318.68,318.0,318.47,2333.0,295.7347,296.3671,295.7347,296.1718,2333.0
2019-11-04 13:05:00,318.56,318.57,318.41,318.52,700.0,296.2555,296.2648,296.116,296.2183,700.0
2019-11-04 13:10:00,318.48,318.49,318.48,318.49,200.0,296.1811,296.1904,296.1811,296.1904,200.0
2019-11-04 13:15:00,318.48,318.59,318.48,318.5,1200.0,296.1811,296.2834,296.1811,296.1997,1200.0
2019-11-04 13:20:00,318.43,318.56,318.38,318.56,1008.0,296.1346,296.2555,296.0881,296.2555,1008.0
2019-11-04 13:25:00,318.57,318.65,318.57,318.65,600.0,296.2648,296.3392,296.2648,296.3392,600.0
2019-11-04 13:30:00,318.46,318.67,318.45,318.67,1345.0,296.1625,296.3578,296.1532,296.3578,1345.0
2019-11-04 13:35:00,318.5,318.62,318.49,318.62,600.0,296.1997,296.3113,296.1904,296.3113,600.0
2019-11-04 13:40:00,318.64,319.05,318.64,319.05,3532.0,296.3299,296.7112,296.3299,296.7112,3532.0
2019-11-04 13:45:00,318.9,319.02,318.9,319.02,200.0,296.5717,296.6833,296.5717,296.6833,200.0
2019-11-04 13:50:00,319.01,319.16,318.93,318.98,1300.0,296.674,296.8135,296.5996,296.6461,1300.0
2019-11-04 13:55:00,319.07,319.15,318.98,319.03,800.0,296.7298,296.8042,296.6461,296.6926,800.0
2019-11-04 14:00:00,319.07,319.17,318.88,318.88,1501.0,296.7298,296.8228,296.5531,296.5531,1501.0
2019-11-04 14:05:00,318.83,318.83,318.62,318.7,716.0,296.5066,296.5066,296.3113,296.3857,716.0
2019-11-04 14:10:00,318.73,318.78,318.73,318.78,400.0,296.4136,296.4601,296.4136,296.4601,400.0
2019-11-04 14:15:00,318.69,319.08,318.68,318.79,5613.0,296.3764,296.7391,296.3671,296.4694,5613.0
2019-11-04 14:20:00,318.79,319.09,318.79,319.01,1200.0,296.4694,296.7484,296.4694,296.674,1200.0
2019-11-04 14:25:00,319.15,319.45,319.15,319.45,500.0,296.8042,297.0832,296.8042,297.0832,500.0
2019-11-04 14:30:00,319.47,319.68,319.47,319.59,1300.0,297.1018,297.2971,297.1018,297.2134,1300.0
2019-11-04 14:35:00,319.53,319.67,319.53,319.67,1300.0,297.1576,297.2878,297.1576,297.2878,1300.0
2019-11-04 14:40:00,319.64,319.79,319.6,319.71,1401.0,297.2599,297.3994,297.2227,297.325,1401.0
2019-11-04 14:45:00,319.79,319.79,319.22,319.23,2364.0,297.3994,297.3994,296.8693,296.8786,2364.0
2019-11-04 14:50:00,319.27,319.36,319.15,319.16,800.0,296.9158,296.9995,296.8042,296.8135,800.0
2019-11-04 14:55:00,319.29,319.29,319.11,319.17,1595.0,296.9344,296.9344,296.767,296.8228,1595.0
2019-11-04 15:00:00,319.22,319.22,318.86,318.9,1600.0,296.8693,296.8693,296.5345,296.5717,1600.0
2019-11-04 15:05:00,318.88,318.93,318.59,318.6,2716.0,296.5531,296.5996,296.2834,296.2927,2716.0
2019-11-04 15:10:00,318.56,318.61,318.54,318.56,1507.0,296.2555,296.302,296.2369,296.2555,1507.0
2019-11-04 15:15:00,318.57,318.67,318.48,318.49,2840.0,296.2648,296.3578,296.1811,296.1904,2840.0
2019-11-04 15:20:00,318.49,318.68,318.45,318.58,3652.0,296.1904,296.3671,296.1532,296.2741,3652.0
2019-11-04 15:25:00,318.56,318.58,318.4,318.46,4001.0,296.2555,296.2741,296.1067,296.1625,4001.0
2019-11-04 15:30:00,318.48,318.9,318.41,318.9,4100.0,296.1811,296.5717,296.116,296.5717,4100.0
2019-11-04 15:35:00,318.89,319.26,318.89,319.04,2394.0,296.5624,296.9065,296.5624,296.7019,2394.0
2019-11-04 15:40:00,319.2,319.29,318.96,318.96,5400.0,296.8507,296.9344,296.6275,296.6275,5400.0
2019-11-04 15:45:00,319.06,319.1,318.93,318.97,6060.0,296.7205,296.7577,296.5996,296.6368,6060.0
2019-11-04 15:50:00,319.06,319.52,319.04,319.05,8010.0,296.7205,297.1483,296.7019,296.7112,8010.0
2019-11-04 15:55:00,319.09,319.52,319.0,319.35,22938.0,296.7484,297.1483,296.6647,296.9902,22938.0
2019-11-05 09:30:00,320.92,321.57,318.79,321.18,3456.0,298.4502,299.0547,296.4694,298.692,3456.0
2019-11-05 09:35:00,321.11,321.59,321.11,321.57,1000.0,298.6269,299.0733,298.6269,299.0547,1000.0
2019-11-05 09:40:00,320.95,321.62,320.71,321.62,600.0,298.4781,299.1012,298.2549,299.1012,600.0
2019-11-05 09:45:00,321.88,322.39,321.16,322.24,4806.0,299.343,299.8173,298.6734,299.6778,4806.0
2019-11-05 09:50:00,322.29,322.59,321.19,322.28,4483.0,299.7243,300.0033,298.7013,299.715,4483.0
2019-11-05 09:55:00,322.39,322.39,321.92,321.92,1304.0,299.8173,299.8173,299.3802,299.3802,1304.0
2019-11-05 10:00:00,322.08,323.45,322.08,322.22,4230.0,299.529,300.8031,299.529,299.6592,4230.0
2019-11-05 10:05:00,321.72,321.72,321.22,321.22,500.0,299.1942,299.1942,298.7292,298.7292,500.0
2019-11-05 10:10:00,321.48,321.91,321.48,321.91,1854.0,298.971,299.3709,298.971,299.3709,1854.0
2019-11-05 10:15:00,321.6,322.18,321.6,322.13,1661.0,299.0826,299.622,299.0826,299.5755,1661.0
2019-11-05 10:20:00,322.17,322.29,320.95,320.95,2300.0,299.6127,299.7243,298.4781,298.4781,2300.0
2019-11-05 10:25:00,321.27,321.57,321.27,321.57,400.0,298.7757,299.0547,298.7757,299.0547,400.0
2019-11-05 10:30:00,321.61,321.67,321.1,321.67,2000.0,299.0919,299.1477,298.6176,299.1477,2000.0
2019-11-05 10:35:00,321.73,321.73,321.07,321.21,2900.0,299.2035,299.2035,298.5897,298.7199,2900.0
2019-11-05 10:40:00,321.09,321.2,320.91,321.11,3310.0,298.6083,298.7106,298.4409,298.6269,3310.0
2019-11-05 10:45:00,321.02,321.3,320.87,321.16,2100.0,298.5432,298.8036,298.4037,298.6734,2100.0
2019-11-05 10:50:00,321.13,321.68,321.13,321.68,900.0,298.6455,299.157,298.6455,299.157,900.0
2019-11-05 10:55:00,321.9,322.13,321.76,321.97,2300.0,299.3616,299.5755,299.2314,299.4267,2300.0
2019-11-05 11:00:00,322.1,322.36,321.91,322.19,2458.0,299.5476,299.7894,299.3709,299.6313,2458.0
2019-11-05 11:05:00,322.26,322.62,322.26,322.31,400.0,299.6964,300.0312,299.6964,299.7429,400.0
2019-11-05 11:10:00,322.47,322.47,322.35,322.35,300.0,299.8917,299.8917,299.7801,299.7801,300.0
2019-11-05 11:15:00,322.47,322.81,322.19,322.19,1700.0,299.8917,300.2079,299.6313,299.6313,1700.0
2019-11-05 11:20:00,322.31,322.31,322.22,322.27,400.0,299.7429,299.7429,299.6592,299.7057,400.0
2019-11-05 11:25:00,322.26,322.32,322.14,322.21,737.0,299.6964,299.7522,299.5848,299.6499,737.0
2019-11-05 11:30:00,322.56,322.59,322.49,322.59,500.0,299.9754,300.0033,299.9103,300.0033,500.0
2019-11-05 11:35:00,322.71,322.71,322.28,322.28,500.0,300.1149,300.1149,299.715,299.715,500.0
2019-11-05 11:40:00,322.19,322.56,322.18,322.55,804.0,299.6313,299.9754,299.622,299.9661,804.0
2019-11-05 11:45:00,322.56,322.58,322.46,322.47,600.0,299.9754,299.994,299.8824,299.8917,600.0
2019-11-05 11:50:00,322.52,322.8,322.49,322.72,1100.0,299.9382,300.1986,299.9103,300.1242,1100.0
2019-11-05 11:55:00,322.56,322.7,322.4,322.57,7688.0,299.9754,300.1056,299.8266,299.9847,7688.0
2019-11-05 12:00:00,322.7,323.27,322.4,322.99,15295.0,300.1056,300.6357,299.8266,300.3753,15295.0
2019-11-05 12:05:00,323.09,323.61,323.01,323.61,2340.0,300.4683,300.9519,300.3939,300.9519,2340.0
2019-11-05 12:10:00,323.48,324.14,323.47,323.99,5145.0,300.831,301.4448,300.8217,301.3053,5145.0
2019-11-05 12:15:00,324.19,324.46,324.19,324.46,1200.0,301.4913,301.7424,301.4913,301.7424,1200.0
2019-11-05 12:20:00,324.92,324.92,324.24,324.24,1300.0,302.1702,302.1702,301.5378,301.5378,1300.0
2019-11-05 12:25:00,324.22,324.22,323.47,323.59,5162.0,301.5192,301.5192,300.8217,300.9333,5162.0
2019-11-05 12:30:00,323.45,323.45,323.37,323.45,667.0,300.8031,300.8031,300.7287,300.8031,667.0
2019-11-05 12:35:00,323.46,323.46,323.07,323.08,2100.0,300.8124,300.8124,300.4497,300.459,2100.0
2019-11-05 12:40:00,323.09,323.42,323.09,323.4,1000.0,300.4683,300.7752,300.4683,300.7566,1000.0
2019-11-05 12:45:00,323.51,323.51,323.28,323.28,300.0,300.8589,300.8589,300.645,300.645,300.0
2019-11-05 12:50:00,323.52,323.58,323.41,323.56,1700.0,300.8682,300.924,300.7659,300.9054,1700.0
2019-11-05 12:55:00,323.67,323.68,323.45,323.61,1488.0,301.0077,301.017,300.8031,300.9519,1488.0
2019-11-05 13:00:00,323.55,323.57,323.42,323.49,1300.0,300.8961,300.9147,300.7752,300.8403,1300.0
2019-11-05 13:05:00,323.49,323.59,323.29,323.38,4500.0,300.8403,300.9333,300.6543,300.738,4500.0
2019-11-05 13:10:00,323.3,323.49,323.26,323.35,2100.0,300.6636,300.8403,300.6264,300.7101,2100.0
2019-11-05 13:15:00,323.3,323.3,322.99,322.99,1000.0,300.6636,300.6636,300.3753,300.3753,1000.0
2019-11-05 13:20:00,323.0,323.22,322.98,323.14,1257.0,300.3846,300.5892,300.366,300.5148,1257.0
2019-11-05 13:25:00,323.13,323.21,323.0,323.01,2150.0,300.5055,300.5799,300.3846,300.3939,2150.0
2019-11-05 13:30:00,322.91,323.05,322.83,323.05,1100.0,300.3009,300.4311,300.2265,300.4311,1100.0
2019-11-05 13:35:00,323.12,323.19,322.99,322.99,1400.0,300.4962,300.5613,300.3753,300.3753,1400.0
2019-11-05 13:40:00,322.98,323.16,322.75,322.75,4162.0,300.366,300.5334,300.1521,300.1521,4162.0
2019-11-05 13:45:00,322.71,322.79,322.65,322.65,500.0,300.1149,300.1893,300.0591,300.0591,500.0
2019-11-05 13:50:00,322.68,322.68,322.48,322.48,800.0,300.087,300.087,299.901,299.901,800.0
2019-11-05 13:55:00,322.43,322.47,322.06,322.15,2100.0,299.8545,299.8917,299.5104,299.5941,2100.0
2019-11-05 14:00:00,322.09,322.11,321.92,321.97,1110.0,299.5383,299.5569,299.3802,299.4267,1110.0
2019-11-05 14:05:00,322.02,322.18,321.9,321.92,3887.0,299.4732,299.622,299.3616,299.3802,3887.0
2019-11-05 14:10:00,321.89,322.0,321.89,322.0,800.0,299.3523,299.4546,299.3523,299.4546,800.0
2019-11-05 14:15:00,322.34,322.4,322.3,322.36,900.0,299.7708,299.8266,299.7336,299.7894,900.0
2019-11-05 14:20:00,322.35,322.35,322.18,322.22,2112.0,299.7801,299.7801,299.622,299.6592,2112.0
2019-11-05 14:25:00,322.25,322.25,321.98,321.98,800.0,299.6871,299.6871,299.436,299.436,800.0
2019-11-05 14:30:00,321.99,322.21,321.92,322.11,3009.0,299.4453,299.6499,299.3802,299.5569,3009.0
2019-11-05 14:35:00,322.16,322.16,321.8,321.86,2964.0,299.6034,299.6034,299.2686,299.3244,2964.0
2019-11-05 14:40:00,321.91,322.37,321.9,322.37,3943.0,299.3709,299.7987,299.3616,299.7987,3943.0
2019-11-05 14:45:00,322.42,322.51,322.4,322.4,2500.0,299.8452,299.9289,299.8266,299.8266,2500.0
2019-11-05 14:50:00,322.42,322.5,322.4,322.45,1020.0,299.8452,299.9196,299.8266,299.8731,1020.0
2019-11-05 14:55:00,322.44,322.44,322.03,322.03,1500.0,299.8638,299.8638,299.4825,299.4825,1500.0
2019-11-05 15:00:00,322.1,322.22,322.1,322.1,1060.0,299.5476,299.6592,299.5476,299.5476,1060.0
2019-11-05 15:05:00,322.17,322.27,322.12,322.27,800.0,299.6127,299.7057,299.5662,299.7057,800.0
2019-11-05 15:10:00,322.33,322.41,322.32,322.37,300.0,299.7615,299.8359,299.7522,299.7987,300.0
2019-11-05 15:15:00,322.36,322.37,322.19,322.23,3643.0,299.7894,299.7987,299.6313,299.6685,3643.0
2019-11-05 15:20:00,322.18,322.18,322.09,322.09,600.0,299.622,299.622,299.5383,299.5383,600.0
2019-11-05 15:25:00,322.14,322.15,322.05,322.05,900.0,299.5848,299.5941,299.5011,299.5011,900.0
2019-11-05 15:30:00,322.07,322.47,322.07,322.22,6495.0,299.5197,299.8917,299.5197,299.6592,6495.0
2019-11-05 15:35:00,322.28,322.51,322.28,322.51,800.0,299.715,299.9289,299.715,299.9289,800.0
2019-11-05 15:40:00,322.57,322.81,322.57,322.81,2400.0,299.9847,300.2079,299.9847,300.2079,2400.0
2019-11-05 15:45:00,322.85,322.99,322.56,322.58,3835.0,300.2451,300.3753,299.9754,299.994,3835.0
2019-11-05 15:50:00,322.73,322.77,322.27,322.45,4829.0,300.1335,300.1707,299.7057,299.8731,4829.0
2019-11-05 15:55:00,322.4,322.54,322.3,322.48,6249.0,299.8266,299.9568,299.7336,299.901,6249.0
2019-11-06 09:30:00,322.73,322.73,320.24,321.98,5228.0,300.1335,300.1335,297.8178,299.436,5228.0
2019-11-06 09:35:00,321.96,321.96,320.14,320.78,2200.0,299.4174,299.4174,297.7248,298.32,2200.0
2019-11-06 09:40:00,320.78,322.07,320.19,322.07,2750.0,298.32,299.5197,297.7713,299.5197,2750.0
2019-11-06 09:45:00,322.59,322.59,321.84,322.46,850.0,300.0033,300.0033,299.3058,299.8824,850.0
2019-11-06 09:50:00,322.39,323.18,322.37,323.01,2373.0,299.8173,300.552,299.7987,300.3939,2373.0
2019-11-06 09:55:00,322.75,323.73,322.62,323.73,3234.0,300.1521,301.0635,300.0312,301.0635,3234.0
2019-11-06 10:00:00,323.76,323.77,323.07,323.72,4489.0,301.0914,301.1007,300.4497,301.0542,4489.0
2019-11-06 10:05:00,323.46,323.49,322.4,322.42,1600.0,300.8124,300.8403,299.8266,299.8452,1600.0
2019-11-06 10:10:00,322.34,322.79,321.66,322.53,3064.0,299.7708,300.1893,299.1384,299.9475,3064.0
2019-11-06 10:15:00,322.51,322.63,321.57,322.1,1299.0,299.9289,300.0405,299.0547,299.5476,1299.0
2019-11-06 10:20:00,321.69,321.69,321.69,321.69,100.0,299.1663,299.1663,299.1663,299.1663,100.0
2019-11-06 10:25:00,321.47,321.52,320.93,321.32,900.0,298.9617,299.0082,298.4595,298.8222,900.0
2019-11-06 10:30:00,321.62,321.66,321.23,321.24,2001.0,299.1012,299.1384,298.7385,298.7478,2001.0
2019-11-06 10:35:00,321.26,321.48,320.96,321.08,5296.0,298.7664,298.971,298.4874,298.599,5296.0
2019-11-06 10:40:00,321.42,321.78,321.29,321.78,3715.0,298.9152,299.25,298.7943,299.25,3715.0
2019-11-06 10:45:00,321.5,321.81,321.49,321.63,1704.0,298.9896,299.2779,298.9803,299.1105,1704.0
2019-11-06 10:50:00,321.43,321.56,321.41,321.49,1704.0,298.9245,299.0454,298.9059,298.9803,1704.0
2019-11-06 10:55:00,321.63,322.0,321.63,321.99,3287.0,299.1105,299.4546,299.1105,299.4453,3287.0
2019-11-06 11:00:00,321.99,322.2,321.67,321.87,4488.0,299.4453,299.6406,299.1477,299.3337,4488.0
2019-11-06 11:05:00,321.94,321.94,321.86,321.86,400.0,299.3988,299.3988,299.3244,299.3244,400.0
2019-11-06 11:10:00,321.49,321.6,321.43,321.43,642.0,298.9803,299.0826,298.9245,298.9245,642.0
2019-11-06 11:15:00,321.15,321.47,320.97,321.42,2118.0,298.6641,298.9617,298.4967,298.9152,2118.0
2019-11-06 11:20:00,321.45,321.45,321.45,321.45,100.0,298.9431,298.9431,298.9431,298.9431,100.0
2019-11-06 11:25:00,321.45,321.45,321.45,321.45,141.0,298.9431,298.9431,298.9431,298.9431,141.0
2019-11-06 11:30:00,321.69,321.98,321.69,321.98,1033.0,299.1663,299.436,299.1663,299.436,1033.0
2019-11-06 11:35:00,321.87,321.95,321.86,321.95,400.0,299.3337,299.4081,299.3244,299.4081,400.0
2019-11-06 11:40:00,321.83,321.83,321.52,321.74,703.0,299.2965,299.2965,299.0082,299.2128,703.0
2019-11-06 11:45:00,321.2,321.23,320.6,320.6,787.0,298.7106,298.7385,298.1526,298.1526,787.0
2019-11-06 11:50:00,320.23,320.23,320.23,320.23,108.0,297.8085,297.8085,297.8085,297.8085,108.0
2019-11-06 11:55:00,320.22,320.46,320.07,320.36,1580.0,297.7992,298.0224,297.6597,297.9294,1580.0
2019-11-06 12:00:00,320.61,320.76,320.51,320.51,900.0,298.1619,298.3014,298.0689,298.0689,900.0
2019-11-06 12:05:00,320.69,320.69,320.15,320.21,600.0,298.2363,298.2363,297.7341,297.7899,600.0
2019-11-06 12:10:00,320.01,320.38,319.93,320.38,1300.0,297.6039,297.948,297.5295,297.948,1300.0
2019-11-06 12:15:00,320.12,320.12,319.6,319.6,700.0,297.7062,297.7062,297.2227,297.2227,700.0
2019-11-06 12:20:00,319.83,319.83,319.38,319.38,1502.0,297.4365,297.4365,297.0181,297.0181,1502.0
2019-11-06 12:25:00,319.38,319.56,318.33,318.48,2900.0,297.0181,297.1855,296.0416,296.1811,2900.0
2019-11-06 12:30:00,318.36,318.79,318.35,318.79,1450.0,296.0695,296.4694,296.0602,296.4694,1450.0
2019-11-06 12:35:00,318.86,318.93,318.51,318.76,2855.0,296.5345,296.5996,296.209,296.4415,2855.0
2019-11-06 12:40:00,318.77,319.0,318.64,319.0,1847.0,296.4508,296.6647,296.3299,296.6647,1847.0
2019-11-06 12:45:00,318.91,319.1,318.62,318.66,1900.0,296.581,296.7577,296.3113,296.3485,1900.0
2019-11-06 12:50:00,318.67,318.67,318.26,318.26,2300.0,296.3578,296.3578,295.9765,295.9765,2300.0
2019-11-06 12:55:00,318.26,318.49,318.0,318.49,2707.0,295.9765,296.1904,295.7347,296.1904,2707.0
2019-11-06 13:00:00,318.8,319.04,318.58,319.04,700.0,296.4787,296.7019,296.2741,296.7019,700.0
2019-11-06 13:05:00,318.83,318.97,318.76,318.76,815.0,296.5066,296.6368,296.4415,296.4415,815.0
2019-11-06 13:10:00,319.0,319.16,318.88,318.88,1518.0,296.6647,296.8135,296.5531,296.5531,1518.0
2019-11-06 13:15:00,318.89,319.29,318.89,319.28,424.0,296.5624,296.9344,296.5624,296.9251,424.0
2019-11-06 13:20:00,319.31,319.69,319.31,319.69,303.0,296.953,297.3064,296.953,297.3064,303.0
2019-11-06 13:25:00,319.77,319.96,319.77,319.96,1703.0,297.3808,297.5574,297.3808,297.5574,1703.0
2019-11-06 13:30:00,320.05,320.05,319.79,319.79,845.0,297.6411,297.6411,297.3994,297.3994,845.0
2019-11-06 13:35:00,319.96,319.97,319.78,319.79,300.0,297.5574,297.5667,297.3901,297.3994,300.0
2019-11-06 13:40:00,319.91,320.19,319.89,320.19,900.0,297.5109,297.7713,297.4923,297.7713,900.0
2019-11-06 13:45:00,320.09,320.09,319.93,320.03,454.0,297.6783,297.6783,297.5295,297.6225,454.0
2019-11-06 13:50:00,320.01,320.66,319.94,320.66,1903.0,297.6039,298.2084,297.5388,298.2084,1903.0
2019-11-06 13:55:00,320.41,320.75,320.41,320.58,601.0,297.9759,298.2921,297.9759,298.134,601.0
2019-11-06 14:00:00,320.57,320.58,320.38,320.55,600.0,298.1247,298.134,297.948,298.1061,600.0
2019-11-06 14:05:00,320.36,320.38,320.25,320.38,605.0,297.9294,297.948,297.8271,297.948,605.0
2019-11-06 14:10:00,320.36,320.66,320.36,320.66,400.0,297.9294,298.2084,297.9294,298.2084,400.0
2019-11-06 14:15:00,320.61,320.99,320.61,320.99,601.0,298.1619,298.5153,298.1619,298.5153,601.0
2019-11-06 14:20:00,321.01,321.33,321.0,321.0,726.0,298.5339,298.8315,298.5246,298.5246,726.0
2019-11-06 14:25:00,320.96,320.97,320.96,320.96,300.0,298.4874,298.4967,298.4874,298.4874,300.0
2019-11-06 14:30:00,320.94,320.95,320.63,320.65,903.0,298.4688,298.4781,298.1805,298.1991,903.0
2019-11-06 14:35:00,320.77,320.83,320.71,320.79,535.0,298.3107,298.3665,298.2549,298.3293,535.0
2019-11-06 14:40:00,320.8,321.01,320.78,320.87,601.0,298.3386,298.5339,298.32,298.4037,601.0
2019-11-06 14:45:00,320.88,320.88,320.46,320.51,800.0,298.413,298.413,298.0224,298.0689,800.0
2019-11-06 14:50:00,320.57,320.78,320.57,320.61,1474.0,298.1247,298.32,298.1247,298.1619,1474.0
2019-11-06 14:55:00,320.84,320.84,320.52,320.52,600.0,298.3758,298.3758,298.0782,298.0782,600.0
2019-11-06 15:00:00,320.52,320.52,320.31,320.51,1889.0,298.0782,298.0782,297.8829,298.0689,1889.0
2019-11-06 15:05:00,320.52,320.52,320.41,320.5,1000.0,298.0782,298.0782,297.9759,298.0596,1000.0
2019-11-06 15:10:00,320.44,320.59,320.32,320.46,1001.0,298.0038,298.1433,297.8922,298.0224,1001.0
2019-11-06 15:15:00,320.5,320.85,320.5,320.85,1459.0,298.0596,298.3851,298.0596,298.3851,1459.0
2019-11-06 15:20:00,320.91,320.93,320.62,320.62,1200.0,298.4409,298.4595,298.1712,298.1712,1200.0
2019-11-06 15:25:00,320.75,320.75,320.5,320.5,500.0,298.2921,298.2921,298.0596,298.0596,500.0
2019-11-06 15:30:00,320.51,320.51,320.28,320.39,2186.0,298.0689,298.0689,297.855,297.9573,2186.0
2019-11-06 15:35:00,320.38,321.15,320.38,320.49,5031.0,297.948,298.6641,297.948,298.0503,5031.0
2019-11-06 15:40:00,320.67,320.74,320.44,320.44,2326.0,298.2177,298.2828,298.0038,298.0038,2326.0
2019-11-06 15:45:00,320.41,320.67,320.36,320.67,3310.0,297.9759,298.2177,297.9294,298.2177,3310.0
2019-11-06 15:50:00,320.68,320.86,320.59,320.73,7244.0,298.227,298.3944,298.1433,298.2735,7244.0
2019-11-06 15:55:00,320.61,321.34,320.41,321.26,18677.0,298.1619,298.8408,297.9759,298.7664,18677.0
2019-11-07 09:30:00,321.94,322.65,320.89,321.64,5974.0,300.743,301.4063,299.7622,300.4628,5974.0
2019-11-07 09:35:00,322.23,322.27,321.88,322.25,801.0,301.0139,301.0513,300.687,301.0326,801.0
2019-11-07 09:40:00,322.33,322.69,321.68,321.68,1100.0,301.1074,301.4437,300.5002,300.5002,1100.0
2019-11-07 09:45:00,321.14,321.14,321.14,321.14,197.0,299.9957,299.9957,299.9957,299.9957,197.0
2019-11-07 09:50:00,321.45,321.82,321.12,321.53,778.0,300.2853,300.6309,299.977,300.36,778.0
2019-11-07 09:55:00,321.08,321.28,320.36,321.15,2515.0,299.9397,300.1265,299.2671,300.0051,2515.0
2019-11-07 10:00:00,320.55,320.55,319.54,319.54,400.0,299.4446,299.4446,298.5011,298.5011,400.0
2019-11-07 10:05:00,319.77,319.88,319.06,319.06,1100.0,298.7159,298.8187,298.0527,298.0527,1100.0
2019-11-07 10:10:00,319.25,319.28,318.53,319.05,6110.0,298.2302,298.2582,297.5576,298.0433,6110.0
2019-11-07 10:15:00,319.5,319.5,319.25,319.25,700.0,298.4637,298.4637,298.2302,298.2302,700.0
2019-11-07 10:20:00,318.97,319.0,318.65,318.9,800.0,297.9686,297.9966,297.6697,297.9032,800.0
2019-11-07 10:25:00,318.9,319.06,318.88,319.06,500.0,297.9032,298.0527,297.8845,298.0527,500.0
2019-11-07 10:30:00,319.2,319.63,319.06,319.13,2464.0,298.1834,298.5851,298.0527,298.1181,2464.0
2019-11-07 10:35:00,319.29,319.64,319.2,319.64,2065.0,298.2675,298.5945,298.1834,298.5945,2065.0
2019-11-07 10:40:00,319.54,319.54,319.42,319.42,502.0,298.5011,298.5011,298.389,298.389,502.0
2019-11-07 10:45:00,319.5,319.5,319.24,319.41,799.0,298.4637,298.4637,298.2208,298.3796,799.0
2019-11-07 10:50:00,319.5,319.89,319.5,319.86,2400.0,298.4637,298.828,298.4637,298.8,2400.0
2019-11-07 10:55:00,319.86,320.29,319.86,320.29,500.0,298.8,299.2017,298.8,299.2017,500.0
2019-11-07 11:00:00,320.2,320.23,319.83,319.83,1700.0,299.1176,299.1456,298.772,298.772,1700.0
2019-11-07 11:05:00,319.73,319.78,319.72,319.77,500.0,298.6786,298.7253,298.6692,298.7159,500.0
2019-11-07 11:10:00,319.92,320.11,319.92,320.1,1000.0,298.856,299.0335,298.856,299.0242,1000.0
2019-11-07 11:15:00,320.14,320.38,319.99,319.99,800.0,299.0616,299.2858,298.9214,298.9214,800.0
2019-11-07 11:20:00,319.99,320.08,319.99,320.0,400.0,298.9214,299.0055,298.9214,298.9308,400.0
2019-11-07 11:25:00,319.77,319.9,319.77,319.87,503.0,298.7159,298.8374,298.7159,298.8093,503.0
2019-11-07 11:30:00,320.05,320.08,319.86,320.0,2100.0,298.9775,299.0055,298.8,298.9308,2100.0
2019-11-07 11:35:00,320.0,320.14,319.94,319.94,1009.0,298.9308,299.0616,298.8747,298.8747,1009.0
2019-11-07 11:40:00,319.78,319.89,319.75,319.89,610.0,298.7253,298.828,298.6972,298.828,610.0
2019-11-07 11:45:00,319.94,319.94,319.53,319.54,1598.0,298.8747,298.8747,298.4917,298.5011,1598.0
2019-11-07 11:50:00,319.58,319.58,319.27,319.38,1100.0,298.5384,298.5384,298.2488,298.3516,1100.0
2019-11-07 11:55:00,319.38,320.11,319.38,320.11,1700.0,298.3516,299.0335,298.3516,299.0335,1700.0
2019-11-07 12:00:00,319.99,320.0,319.57,319.89,1800.0,298.9214,298.9308,298.5291,298.828,1800.0
2019-11-07 12:05:00,320.05,320.19,320.05,320.19,300.0,298.9775,299.1083,298.9775,299.1083,300.0
2019-11-07 12:10:00,320.11,320.74,320.11,320.73,1221.0,299.0335,299.6221,299.0335,299.6127,1221.0
2019-11-07 12:15:00,320.6,320.85,320.6,320.66,1000.0,299.4913,299.7248,299.4913,299.5473,1000.0
2019-11-07 12:20:00,320.69,320.78,320.67,320.68,1049.0,299.5753,299.6594,299.5567,299.566,1049.0
2019-11-07 12:25:00,320.63,320.95,320.44,320.95,1725.0,299.5193,299.8182,299.3418,299.8182,1725.0
2019-11-07 12:30:00,320.94,321.2,320.94,321.2,700.0,299.8089,300.0518,299.8089,300.0518,700.0
2019-11-07 12:35:00,321.22,321.88,321.19,321.64,5147.0,300.0704,300.687,300.0424,300.4628,5147.0
2019-11-07 12:40:00,321.63,321.64,321.41,321.53,1100.0,300.4535,300.4628,300.2479,300.36,1100.0
2019-11-07 12:45:00,321.56,321.57,321.25,321.57,1600.0,300.3881,300.3974,300.0985,300.3974,1600.0
2019-11-07 12:50:00,321.11,321.11,320.73,320.84,5200.0,299.9677,299.9677,299.6127,299.7155,5200.0
2019-11-07 12:55:00,320.87,321.36,320.86,321.36,500.0,299.7435,300.2012,299.7342,300.2012,500.0
2019-11-07 13:00:00,321.19,321.33,321.19,321.24,1460.0,300.0424,300.1732,300.0424,300.0891,1460.0
2019-11-07 13:05:00,321.23,321.31,321.14,321.14,700.0,300.0798,300.1545,299.9957,299.9957,700.0
2019-11-07 13:10:00,321.35,321.86,321.35,321.86,4165.0,300.1919,300.6683,300.1919,300.6683,4165.0
2019-11-07 13:15:00,321.87,322.27,321.87,321.93,3625.0,300.6777,301.0513,300.6777,300.7337,3625.0
2019-11-07 13:20:00,321.79,321.81,321.68,321.81,449.0,300.6029,300.6216,300.5002,300.6216,449.0
2019-11-07 13:25:00,321.65,321.65,321.45,321.51,500.0,300.4721,300.4721,300.2853,300.3414,500.0
2019-11-07 13:30:00,321.42,321.52,321.21,321.41,1663.0,300.2573,300.3507,300.0611,300.2479,1663.0
2019-11-07 13:35:00,321.24,321.36,321.24,321.36,500.0,300.0891,300.2012,300.0891,300.2012,500.0
2019-11-07 13:40:00,321.44,321.44,321.44,321.44,100.0,300.276,300.276,300.276,300.276,100.0
2019-11-07 13:45:00,321.41,321.47,321.29,321.47,1563.0,300.2479,300.304,300.1358,300.304,1563.0
2019-11-07 13:50:00,321.42,321.53,321.42,321.53,400.0,300.2573,300.36,300.2573,300.36,400.0
2019-11-07 13:55:00,321.77,321.77,321.44,321.44,300.0,300.5842,300.5842,300.276,300.276,300.0
2019-11-07 14:00:00,321.54,322.25,321.52,322.23,2310.0,300.3694,301.0326,300.3507,301.0139,2310.0
2019-11-07 14:05:00,322.31,322.32,322.12,322.18,1100.0,301.0887,301.098,300.9112,300.9672,1100.0
2019-11-07 14:10:00,322.35,322.43,322.35,322.43,400.0,301.126,301.2008,301.126,301.2008,400.0
2019-11-07 14:15:00,322.41,322.76,322.41,322.76,400.0,301.1821,301.5091,301.1821,301.5091,400.0
2019-11-07 14:20:00,322.6,323.0,322.6,323.0,1000.0,301.3596,301.7333,301.3596,301.7333,1000.0
2019-11-07 14:25:00,322.71,322.72,322.52,322.53,709.0,301.4623,301.4717,301.2849,301.2942,709.0
2019-11-07 14:30:00,322.45,322.45,321.92,322.07,2619.0,301.2195,301.2195,300.7244,300.8645,2619.0
2019-11-07 14:35:00,322.12,322.15,321.95,322.15,600.0,300.9112,300.9392,300.7524,300.9392,600.0
2019-11-07 14:40:00,322.15,322.16,321.38,321.45,2800.0,300.9392,300.9486,300.2199,300.2853,2800.0
2019-11-07 14:45:00,321.33,321.68,321.33,321.68,200.0,300.1732,300.5002,300.1732,300.5002,200.0
2019-11-07 14:50:00,321.09,321.52,321.09,321.52,300.0,299.949,300.3507,299.949,300.3507,300.0
2019-11-07 14:55:00,321.68,321.83,321.53,321.53,1000.0,300.5002,300.6403,300.36,300.36,1000.0
2019-11-07 15:00:00,321.78,321.79,321.66,321.67,300.0,300.5936,300.6029,300.4815,300.4908,300.0
2019-11-07 15:05:00,321.86,321.86,321.65,321.68,1000.0,300.6683,300.6683,300.4721,300.5002,1000.0
2019-11-07 15:10:00,321.82,321.9,321.81,321.83,2855.0,300.6309,300.7057,300.6216,300.6403,2855.0
2019-11-07 15:15:00,321.61,321.63,321.53,321.53,500.0,300.4348,300.4535,300.36,300.36,500.0
2019-11-07 15:20:00,321.5,321.55,321.34,321.42,2911.0,300.332,300.3787,300.1825,300.2573,2911.0
2019-11-07 15:25:00,321.48,321.5,321.44,321.47,1900.0,300.3133,300.332,300.276,300.304,1900.0
2019-11-07 15:30:00,321.42,321.46,321.13,321.13,3841.0,300.2573,300.2946,299.9864,299.9864,3841.0
2019-11-07 15:35:00,321.07,321.13,320.91,320.95,2546.0,299.9303,299.9864,299.7809,299.8182,2546.0
2019-11-07 15:40:00,320.92,320.96,320.81,320.81,1000.0,299.7902,299.8276,299.6874,299.6874,1000.0
2019-11-07 15:45:00,320.75,320.92,320.7,320.77,4705.0,299.6314,299.7902,299.5847,299.6501,4705.0
2019-11-07 15:50:00,320.81,320.93,320.45,320.56,2803.0,299.6874,299.7995,299.3511,299.4539,2803.0
2019-11-07 15:55:00,320.38,320.93,320.33,320.5,34373.0,299.2858,299.7995,299.239,299.3979,34373.0
2019-11-08 09:30:00,320.71,321.21,319.22,320.0,6609.0,299.594,300.0611,298.2021,298.9308,6609.0
2019-11-08 09:35:00,320.01,320.42,319.15,320.09,1800.0,298.9401,299.3231,298.1367,299.0148,1800.0
2019-11-08 09:40:00,319.61,320.3,319.6,320.3,400.0,298.5665,299.211,298.5571,299.211,400.0
2019-11-08 09:45:00,319.73,320.51,319.73,320.5,1480.0,298.6786,299.4072,298.6786,299.3979,1480.0
2019-11-08 09:50:00,320.52,320.91,319.07,319.63,2248.0,299.4165,299.7809,298.062,298.5851,2248.0
2019-11-08 09:55:00,319.67,320.02,318.97,318.97,3812.0,298.6225,298.9495,297.9686,297.9686,3812.0
2019-11-08 10:00:00,318.7,319.06,318.25,318.93,2200.0,297.7164,298.0527,297.296,297.9312,2200.0
2019-11-08 10:05:00,318.99,320.0,318.99,320.0,1127.0,297.9873,298.9308,297.9873,298.9308,1127.0
2019-11-08 10:10:00,320.03,320.73,319.91,319.96,3736.0,298.9588,299.6127,298.8467,298.8934,3736.0
2019-11-08 10:15:00,320.0,320.14,319.68,319.69,4362.0,298.9308,299.0616,298.6318,298.6412,4362.0
2019-11-08 10:20:00,319.69,319.97,319.6,319.6,500.0,298.6412,298.9028,298.5571,298.5571,500.0
2019-11-08 10:25:00,320.0,320.11,319.78,319.97,1626.0,298.9308,299.0335,298.7253,298.9028,1626.0
2019-11-08 10:30:00,319.92,320.31,319.82,320.13,6952.0,298.856,299.2204,298.7626,299.0522,6952.0
2019-11-08 10:35:00,320.13,320.76,320.02,320.14,3502.0,299.0522,299.6407,298.9495,299.0616,3502.0
2019-11-08 10:40:00,320.15,321.0,319.89,320.92,3046.0,299.0709,299.8649,298.828,299.7902,3046.0
2019-11-08 10:45:00,321.0,321.25,321.0,321.25,2522.0,299.8649,300.0985,299.8649,300.0985,2522.0
2019-11-08 10:50:00,321.31,321.47,321.3,321.47,400.0,300.1545,300.304,300.1452,300.304,400.0
2019-11-08 10:55:00,321.4,321.5,321.24,321.34,2110.0,300.2386,300.332,300.0891,300.1825,2110.0
2019-11-08 11:00:00,321.5,321.66,321.37,321.66,4000.0,300.332,300.4815,300.2106,300.4815,4000.0
2019-11-08 11:05:00,321.55,321.89,321.55,321.88,500.0,300.3787,300.6963,300.3787,300.687,500.0
2019-11-08 11:10:00,321.91,321.91,321.7,321.78,1300.0,300.715,300.715,300.5188,300.5936,1300.0
2019-11-08 11:15:00,321.86,321.89,321.55,321.55,2100.0,300.6683,300.6963,300.3787,300.3787,2100.0
2019-11-08 11:20:00,321.65,322.0,321.65,321.99,2011.0,300.4721,300.7991,300.4721,300.7898,2011.0
2019-11-08 11:25:00,321.96,321.97,321.92,321.97,700.0,300.7617,300.7711,300.7244,300.7711,700.0
2019-11-08 11:30:00,321.88,321.93,321.24,321.34,1900.0,300.687,300.7337,300.0891,300.1825,1900.0
2019-11-08 11:35:00,321.5,321.5,321.44,321.46,1105.0,300.332,300.332,300.276,300.2946,1105.0
2019-11-08 11:40:00,321.39,321.5,321.32,321.5,1700.0,300.2293,300.332,300.1639,300.332,1700.0
2019-11-08 11:45:00,321.55,322.15,321.5,322.15,1819.0,300.3787,300.9392,300.332,300.9392,1819.0
2019-11-08 11:50:00,322.18,322.61,322.11,322.12,4189.0,300.9672,301.3689,300.9018,300.9112,4189.0
2019-11-08 11:55:00,322.75,322.75,322.63,322.63,300.0,301.4997,301.4997,301.3876,301.3876,300.0
2019-11-08 12:00:00,322.65,322.7,322.58,322.59,1340.0,301.4063,301.453,301.3409,301.3502,1340.0
2019-11-08 12:05:00,322.68,323.08,322.63,323.01,1072.0,301.4343,301.808,301.3876,301.7426,1072.0
2019-11-08 12:10:00,323.25,324.0,323.23,324.0,2400.0,301.9668,302.6674,301.9481,302.6674,2400.0
2019-11-08 12:15:00,323.89,323.89,323.46,323.58,1514.0,302.5647,302.5647,302.163,302.2751,1514.0
2019-11-08 12:20:00,323.58,323.65,323.43,323.52,2600.0,302.2751,302.3405,302.1349,302.219,2600.0
2019-11-08 12:25:00,323.55,323.76,323.55,323.74,1100.0,302.247,302.4432,302.247,302.4245,1100.0
2019-11-08 12:30:00,323.63,323.71,323.58,323.69,2557.0,302.3218,302.3965,302.2751,302.3778,2557.0
2019-11-08 12:35:00,323.71,323.71,323.59,323.67,1953.0,302.3965,302.3965,302.2844,302.3591,1953.0
2019-11-08 12:40:00,323.55,324.16,323.55,324.16,700.0,302.247,302.8169,302.247,302.8169,700.0
2019-11-08 12:45:00,324.2,324.25,323.97,323.97,802.0,302.8542,302.9009,302.6394,302.6394,802.0
2019-11-08 12:50:00,324.22,324.31,324.17,324.17,1016.0,302.8729,302.957,302.8262,302.8262,1016.0
2019-11-08 12:55:00,324.09,324.09,323.7,323.77,1113.0,302.7515,302.7515,302.3872,302.4526,1113.0
2019-11-08 13:00:00,323.71,323.74,323.54,323.72,2600.0,302.3965,302.4245,302.2377,302.4058,2600.0
2019-11-08 13:05:00,323.93,324.18,323.92,324.15,1200.0,302.602,302.8356,302.5927,302.8075,1200.0
2019-11-08 13:10:00,324.04,324.04,323.74,323.9,2525.0,302.7048,302.7048,302.4245,302.574,2525.0
2019-11-08 13:15:00,323.87,323.87,323.87,323.87,100.0,302.546,302.546,302.546,302.546,100.0
2019-11-08 13:20:00,323.79,324.23,323.79,324.02,1200.0,302.4712,302.8823,302.4712,302.6861,1200.0
2019-11-08 13:25:00,324.01,324.14,324.01,324.14,725.0,302.6768,302.7982,302.6768,302.7982,725.0
2019-11-08 13:30:00,324.14,324.38,324.14,324.29,1599.0,302.7982,303.0224,302.7982,302.9383,1599.0
2019-11-08 13:35:00,324.25,324.4,324.21,324.37,1403.0,302.9009,303.0411,302.8636,303.013,1403.0
2019-11-08 13:40:00,324.37,324.49,324.37,324.44,600.0,303.013,303.1251,303.013,303.0784,600.0
2019-11-08 13:45:00,324.51,324.62,324.5,324.62,200.0,303.1438,303.2466,303.1345,303.2466,200.0
2019-11-08 13:50:00,324.53,324.53,324.4,324.4,800.0,303.1625,303.1625,303.0411,303.0411,800.0
2019-11-08 13:55:00,324.37,324.4,324.12,324.18,1430.0,303.013,303.0411,302.7795,302.8356,1430.0
2019-11-08 14:00:00,324.25,324.31,324.22,324.22,1631.0,302.9009,302.957,302.8729,302.8729,1631.0
2019-11-08 14:05:00,324.34,324.46,324.25,324.25,900.0,302.985,303.0971,302.9009,302.9009,900.0
2019-11-08 14:10:00,324.36,324.36,324.36,324.36,100.0,303.0037,303.0037,303.0037,303.0037,100.0
2019-11-08 14:15:00,324.33,324.38,324.23,324.26,1500.0,302.9757,303.0224,302.8823,302.9103,1500.0
2019-11-08 14:20:00,324.25,324.61,324.11,324.11,2711.0,302.9009,303.2372,302.7702,302.7702,2711.0
2019-11-08 14:25:00,323.91,323.94,323.87,323.88,700.0,302.5833,302.6114,302.546,302.5553,700.0
2019-11-08 14:30:00,324.07,324.26,323.82,324.26,3600.0,302.7328,302.9103,302.4993,302.9103,3600.0
2019-11-08 14:35:00,324.25,324.47,324.25,324.26,1200.0,302.9009,303.1065,302.9009,302.9103,1200.0
2019-11-08 14:40:00,324.08,324.13,324.08,324.13,200.0,302.7421,302.7889,302.7421,302.7889,200.0
2019-11-08 14:45:00,324.11,324.29,324.11,324.22,900.0,302.7702,302.9383,302.7702,302.8729,900.0
2019-11-08 14:50:00,324.26,324.29,324.18,324.22,1533.0,302.9103,302.9383,302.8356,302.8729,1533.0
2019-11-08 14:55:00,324.23,324.38,324.23,324.34,668.0,302.8823,303.0224,302.8823,302.985,668.0
2019-11-08 15:00:00,324.33,324.34,324.27,324.33,600.0,302.9757,302.985,302.9196,302.9757,600.0
2019-11-08 15:05:00,324.27,324.33,324.27,324.33,540.0,302.9196,302.9757,302.9196,302.9757,540.0
2019-11-08 15:10:00,324.27,324.4,324.22,324.22,2303.0,302.9196,303.0411,302.8729,302.8729,2303.0
2019-11-08 15:15:00,324.28,324.28,323.83,323.86,3100.0,302.929,302.929,302.5086,302.5366,3100.0
2019-11-08 15:20:00,323.92,323.92,323.55,323.55,1000.0,302.5927,302.5927,302.247,302.247,1000.0
2019-11-08 15:25:00,323.52,323.6,323.52,323.59,1217.0,302.219,302.2937,302.219,302.2844,1217.0
2019-11-08 15:30:00,323.63,323.95,323.63,323.88,2442.0,302.3218,302.6207,302.3218,302.5553,2442.0
2019-11-08 15:35:00,323.85,324.12,323.82,324.12,4252.0,302.5273,302.7795,302.4993,302.7795,4252.0
2019-11-08 15:40:00,324.04,324.04,323.74,323.84,2235.0,302.7048,302.7048,302.4245,302.5179,2235.0
2019-11-08 15:45:00,323.89,324.1,323.85,324.05,6868.0,302.5647,302.7608,302.5273,302.7141,6868.0
2019-11-08 15:50:00,324.13,324.67,324.0,324.67,9079.0,302.7889,303.2933,302.6674,303.2933,9079.0
2019-11-08 15:55:00,324.55,325.1,324.48,324.92,21391.0,303.1812,303.695,303.1158,303.5268,21391.0
2019-11-11 09:30:00,322.47,323.43,322.47,323.43,2830.0,301.2381,302.1349,301.2381,302.1349,2830.0
2019-11-11 09:35:00,322.37,323.02,322.13,322.13,1100.0,301.1447,301.7519,300.9205,300.9205,1100.0
2019-11-11 09:40:00,322.13,322.13,322.13,322.13,0.0,300.9205,300.9205,300.9205,300.9205,0.0
2019-11-11 09:45:00,323.33,324.23,323.33,324.23,502.0,302.0415,302.8823,302.0415,302.8823,502.0
2019-11-11 09:50:00,324.14,324.22,323.33,323.85,900.0,302.7982,302.8729,302.0415,302.5273,900.0
2019-11-11 09:55:00,323.5,323.99,323.16,323.24,1200.0,302.2003,302.6581,301.8827,301.9574,1200.0
2019-11-11 10:00:00,322.8,323.82,322.79,323.82,635.0,301.5464,302.4993,301.5371,302.4993,635.0
2019-11-11 10:05:00,324.27,324.49,324.22,324.49,600.0,302.9196,303.1251,302.8729,303.1251,600.0
2019-11-11 10:10:00,324.53,325.2,324.4,325.03,2550.0,303.1625,303.7884,303.0411,303.6296,2550.0
2019-11-11 10:15:00,325.1,325.32,325.1,325.32,300.0,303.695,303.9005,303.695,303.9005,300.0
2019-11-11 10:20:00,325.54,326.32,325.54,325.78,4323.0,304.106,304.8347,304.106,304.3302,4323.0
2019-11-11 10:25:00,325.76,325.96,325.76,325.82,900.0,304.3115,304.4984,304.3115,304.3676,900.0
2019-11-11 10:30:00,325.67,325.75,325.08,325.62,5122.0,304.2275,304.3022,303.6763,304.1807,5122.0
2019-11-11 10:35:00,325.59,325.59,325.34,325.44,1400.0,304.1527,304.1527,303.9192,304.0126,1400.0
2019-11-11 10:40:00,325.27,325.64,325.14,325.35,1400.0,303.8538,304.1994,303.7324,303.9285,1400.0
2019-11-11 10:45:00,325.46,325.8,325.29,325.38,2600.0,304.0313,304.3489,303.8725,303.9565,2600.0
2019-11-11 10:50:00,325.38,325.88,325.38,325.88,400.0,303.9565,304.4236,303.9565,304.4236,400.0
2019-11-11 10:55:00,325.94,326.07,325.62,326.01,2678.0,304.4797,304.6011,304.1807,304.5451,2678.0
2019-11-11 11:00:00,325.94,326.16,325.8,325.87,3300.0,304.4797,304.6852,304.3489,304.4143,3300.0
2019-11-11 11:05:00,325.76,325.88,325.46,325.88,2615.0,304.3115,304.4236,304.0313,304.4236,2615.0
2019-11-11 11:10:00,325.81,325.81,325.48,325.55,1600.0,304.3582,304.3582,304.05,304.1154,1600.0
2019-11-11 11:15:00,325.48,325.48,325.22,325.41,2300.0,304.05,304.05,303.8071,303.9846,2300.0
2019-11-11 11:20:00,325.39,325.47,325.34,325.34,700.0,303.9659,304.0406,303.9192,303.9192,700.0
2019-11-11 11:25:00,325.45,325.54,325.12,325.34,1925.0,304.0219,304.106,303.7137,303.9192,1925.0
2019-11-11 11:30:00,325.34,325.53,325.34,325.36,1201.0,303.9192,304.0967,303.9192,303.9379,1201.0
2019-11-11 11:35:00,325.55,325.86,325.55,325.86,1000.0,304.1154,304.4049,304.1154,304.4049,1000.0
2019-11-11 11:40:00,325.61,325.96,325.61,325.79,1200.0,304.1714,304.4984,304.1714,304.3396,1200.0
2019-11-11 11:45:00,325.69,325.69,325.4,325.57,400.0,304.2461,304.2461,303.9752,304.134,400.0
2019-11-11 11:50:00,325.63,325.63,325.38,325.5,1700.0,304.1901,304.1901,303.9565,304.0686,1700.0
2019-11-11 11:55:00,325.79,325.81,325.76,325.79,700.0,304.3396,304.3582,304.3115,304.3396,700.0
2019-11-11 12:00:00,325.98,326.13,325.91,326.11,800.0,304.517,304.6572,304.4517,304.6385,800.0
2019-11-11 12:05:00,325.99,326.11,325.9,326.01,800.0,304.5264,304.6385,304.4423,304.5451,800.0
2019-11-11 12:10:00,326.06,326.06,326.06,326.06,100.0,304.5918,304.5918,304.5918,304.5918,100.0
2019-11-11 12:15:00,326.22,326.24,326.08,326.08,800.0,304.7412,304.7599,304.6105,304.6105,800.0
2019-11-11 12:20:00,325.89,326.06,325.89,326.06,500.0,304.433,304.5918,304.433,304.5918,500.0
2019-11-11 12:25:00,326.27,326.51,326.26,326.27,1420.0,304.7879,305.0121,304.7786,304.7879,1420.0
2019-11-11 12:30:00,326.52,326.52,326.51,326.52,100.0,305.0215,305.0215,305.0121,305.0215,100.0
2019-11-11 12:35:00,326.64,326.74,326.23,326.23,2192.0,305.1336,305.227,304.7506,304.7506,2192.0
2019-11-11 12:40:00,326.26,326.48,326.26,326.48,400.0,304.7786,304.9841,304.7786,304.9841,400.0
2019-11-11 12:45:00,326.66,326.66,326.37,326.4,1100.0,305.1523,305.1523,304.8814,304.9094,1100.0
2019-11-11 12:50:00,326.19,326.42,326.18,326.35,600.0,304.7132,304.9281,304.7039,304.8627,600.0
2019-11-11 12:55:00,326.43,326.54,326.41,326.54,700.0,304.9374,305.0402,304.9187,305.0402,700.0
2019-11-11 13:00:00,326.49,327.35,326.46,327.35,1600.0,304.9935,305.7968,304.9654,305.7968,1600.0
2019-11-11 13:05:00,327.3,327.72,327.3,327.62,900.0,305.7501,306.1425,305.7501,306.0491,900.0
2019-11-11 13:10:00,327.63,327.63,327.31,327.45,999.0,306.0584,306.0584,305.7595,305.8903,999.0
2019-11-11 13:15:00,327.29,327.45,327.13,327.45,2268.0,305.7408,305.8903,305.5913,305.8903,2268.0
2019-11-11 13:20:00,327.36,327.44,327.24,327.24,1200.0,305.8062,305.8809,305.6941,305.6941,1200.0
2019-11-11 13:25:00,327.2,327.22,327.15,327.15,920.0,305.6567,305.6754,305.61,305.61,920.0
2019-11-11 13:30:00,327.03,327.12,326.87,327.01,498.0,305.4979,305.582,305.3484,305.4792,498.0
2019-11-11 13:35:00,327.09,327.17,326.99,327.0,2003.0,305.554,305.6287,305.4605,305.4699,2003.0
2019-11-11 13:40:00,326.89,326.89,326.89,326.89,200.0,305.3671,305.3671,305.3671,305.3671,200.0
2019-11-11 13:45:00,327.04,327.2,327.0,327.0,600.0,305.5073,305.6567,305.4699,305.4699,600.0
2019-11-11 13:50:00,327.01,327.05,326.9,327.0,600.0,305.4792,305.5166,305.3765,305.4699,600.0
2019-11-11 13:55:00,326.93,326.93,326.93,326.93,100.0,305.4045,305.4045,305.4045,305.4045,100.0
2019-11-11 14:00:00,326.91,326.99,326.72,326.99,977.0,305.3858,305.4605,305.2083,305.4605,977.0
2019-11-11 14:05:00,327.0,327.15,327.0,327.15,800.0,305.4699,305.61,305.4699,305.61,800.0
2019-11-11 14:10:00,327.12,327.16,327.05,327.16,403.0,305.582,305.6194,305.5166,305.6194,403.0
2019-11-11 14:15:00,327.11,327.11,326.9,326.99,1232.0,305.5726,305.5726,305.3765,305.4605,1232.0
2019-11-11 14:20:00,326.94,327.16,326.82,326.98,1104.0,305.4138,305.6194,305.3017,305.4512,1104.0
2019-11-11 14:25:00,326.87,326.87,326.76,326.76,200.0,305.3484,305.3484,305.2457,305.2457,200.0
2019-11-11 14:30:00,326.69,327.07,326.69,327.07,753.0,305.1803,305.5353,305.1803,305.5353,753.0
2019-11-11 14:35:00,326.88,326.88,326.82,326.82,900.0,305.3578,305.3578,305.3017,305.3017,900.0
2019-11-11 14:40:00,326.9,326.94,326.65,326.87,1200.0,305.3765,305.4138,305.1429,305.3484,1200.0
2019-11-11 14:45:00,326.8,326.89,326.74,326.89,500.0,305.2831,305.3671,305.227,305.3671,500.0
2019-11-11 14:50:00,327.0,327.01,326.68,326.83,966.0,305.4699,305.4792,305.171,305.3111,966.0
2019-11-11 14:55:00,326.9,327.03,326.9,326.97,733.0,305.3765,305.4979,305.3765,305.4419,733.0
2019-11-11 15:00:00,327.16,327.43,327.06,327.4,600.0,305.6194,305.8716,305.5259,305.8435,600.0
2019-11-11 15:05:00,327.44,327.44,327.26,327.27,900.0,305.8809,305.8809,305.7128,305.7221,900.0
2019-11-11 15:10:00,327.29,327.34,327.08,327.15,1800.0,305.7408,305.7875,305.5446,305.61,1800.0
2019-11-11 15:15:00,327.19,327.25,327.05,327.05,908.0,305.6474,305.7034,305.5166,305.5166,908.0
2019-11-11 15:20:00,327.12,327.25,327.05,327.06,701.0,305.582,305.7034,305.5166,305.5259,701.0
2019-11-11 15:25:00,327.12,327.49,327.12,327.46,1300.0,305.582,305.9276,305.582,305.8996,1300.0
2019-11-11 15:30:00,327.42,327.42,327.03,327.07,2300.0,305.8622,305.8622,305.4979,305.5353,2300.0
2019-11-11 15:35:00,326.95,327.11,326.86,326.86,1407.0,305.4232,305.5726,305.3391,305.3391,1407.0
2019-11-11 15:40:00,326.96,327.0,326.65,326.69,1947.0,305.4325,305.4699,305.1429,305.1803,1947.0
2019-11-11 15:45:00,326.71,327.03,326.71,326.85,2600.0,305.199,305.4979,305.199,305.3298,2600.0
2019-11-11 15:50:00,326.86,326.88,326.55,326.74,5364.0,305.3391,305.3578,305.0495,305.227,5364.0
2019-11-11 15:55:00,326.71,327.3,326.71,327.12,9107.0,305.199,305.7501,305.199,305.582,9107.0
2019-11-12 09:30:00,326.96,326.96,325.2,325.76,2885.0,305.4325,305.4325,303.7884,304.3115,2885.0
2019-11-12 09:35:00,325.32,325.32,323.22,324.23,1180.0,303.9005,303.9005,301.9388,302.8823,1180.0
2019-11-12 09:40:00,324.74,325.67,324.74,325.67,549.0,303.3587,304.2275,303.3587,304.2275,549.0
2019-11-12 09:45:00,325.63,326.05,325.58,326.02,1200.0,304.1901,304.5824,304.1434,304.5544,1200.0
2019-11-12 09:50:00,325.84,326.28,324.84,325.53,10551.0,304.3863,304.7973,303.4521,304.0967,10551.0
2019-11-12 09:55:00,325.36,325.4,324.41,324.41,1500.0,303.9379,303.9752,303.0504,303.0504,1500.0
2019-11-12 10:00:00,324.65,326.08,324.65,325.29,1531.0,303.2746,304.6105,303.2746,303.8725,1531.0
2019-11-12 10:05:00,325.68,325.99,325.68,325.99,802.0,304.2368,304.5264,304.2368,304.5264,802.0
2019-11-12 10:10:00,325.76,325.76,325.01,325.01,1700.0,304.3115,304.3115,303.6109,303.6109,1700.0
2019-11-12 10:15:00,324.94,325.1,324.88,324.88,1600.0,303.5455,303.695,303.4895,303.4895,1600.0
2019-11-12 10:20:00,325.13,325.71,324.87,325.7,2218.0,303.723,304.2648,303.4801,304.2555,2218.0
2019-11-12 10:25:00,326.17,326.23,326.16,326.16,418.0,304.6945,304.7506,304.6852,304.6852,418.0
2019-11-12 10:30:00,326.18,326.86,326.16,326.71,5474.0,304.7039,305.3391,304.6852,305.199,5474.0
2019-11-12 10:35:00,326.43,326.65,326.16,326.33,2619.0,304.9374,305.1429,304.6852,304.844,2619.0
2019-11-12 10:40:00,326.56,326.64,326.41,326.47,600.0,305.0589,305.1336,304.9187,304.9748,600.0
2019-11-12 10:45:00,326.75,327.4,326.75,327.39,1809.0,305.2363,305.8435,305.2363,305.8342,1809.0
2019-11-12 10:50:00,327.17,327.19,327.1,327.1,763.0,305.6287,305.6474,305.5633,305.5633,763.0
2019-11-12 10:55:00,327.18,327.18,326.71,326.72,1200.0,305.638,305.638,305.199,305.2083,1200.0
2019-11-12 11:00:00,326.71,326.82,326.55,326.55,1767.0,305.199,305.3017,305.0495,305.0495,1767.0
2019-11-12 11:05:00,326.72,327.52,326.72,327.52,1900.0,305.2083,305.9556,305.2083,305.9556,1900.0
2019-11-12 11:10:00,327.62,327.62,327.37,327.57,1206.0,306.0491,306.0491,305.8155,306.0024,1206.0
2019-11-12 11:15:00,327.7,327.73,327.62,327.72,700.0,306.1238,306.1518,306.0491,306.1425,700.0
2019-11-12 11:20:00,327.75,327.76,327.29,327.29,1800.0,306.1705,306.1798,305.7408,305.7408,1800.0
2019-11-12 11:25:00,327.3,327.3,326.83,326.9,2400.0,305.7501,305.7501,305.3111,305.3765,2400.0
2019-11-12 11:30:00,326.82,326.89,326.45,326.81,3190.0,305.3017,305.3671,304.9561,305.2924,3190.0
2019-11-12 11:35:00,326.98,327.06,326.54,326.55,2333.0,305.4512,305.5259,305.0402,305.0495,2333.0
2019-11-12 11:40:00,326.54,326.69,326.52,326.53,800.0,305.0402,305.1803,305.0215,305.0308,800.0
2019-11-12 11:45:00,326.37,326.37,326.21,326.21,595.0,304.8814,304.8814,304.7319,304.7319,595.0
2019-11-12 11:50:00,326.25,326.25,325.96,326.14,941.0,304.7693,304.7693,304.4984,304.6665,941.0
2019-11-12 11:55:00,326.12,326.12,325.82,325.98,1135.0,304.6478,304.6478,304.3676,304.517,1135.0
2019-11-12 12:00:00,326.1,326.1,326.09,326.09,300.0,304.6291,304.6291,304.6198,304.6198,300.0
2019-11-12 12:05:00,326.18,326.18,326.18,326.18,200.0,304.7039,304.7039,304.7039,304.7039,200.0
2019-11-12 12:10:00,326.53,327.03,326.53,327.03,1200.0,305.0308,305.4979,305.0308,305.4979,1200.0
2019-11-12 12:15:00,326.89,326.89,326.5,326.52,1800.0,305.3671,305.3671,305.0028,305.0215,1800.0
2019-11-12 12:20:00,326.62,326.62,326.61,326.61,397.0,305.1149,305.1149,305.1056,305.1056,397.0
2019-11-12 12:25:00,326.48,326.65,326.42,326.42,500.0,304.9841,305.1429,304.9281,304.9281,500.0
2019-11-12 12:30:00,326.34,326.65,326.33,326.65,1321.0,304.8533,305.1429,304.844,305.1429,1321.0
2019-11-12 12:35:00,326.63,326.63,326.46,326.48,745.0,305.1242,305.1242,304.9654,304.9841,745.0
2019-11-12 12:40:00,326.38,326.38,326.18,326.3,800.0,304.8907,304.8907,304.7039,304.816,800.0
2019-11-12 12:45:00,326.28,326.28,325.98,325.98,6328.0,304.7973,304.7973,304.517,304.517,6328.0
2019-11-12 12:50:00,326.11,326.11,325.39,325.39,1043.0,304.6385,304.6385,303.9659,303.9659,1043.0
2019-11-12 12:55:00,325.49,326.0,325.49,326.0,2902.0,304.0593,304.5357,304.0593,304.5357,2902.0
2019-11-12 13:00:00,326.1,326.31,326.1,326.3,200.0,304.6291,304.8253,304.6291,304.816,200.0
2019-11-12 13:05:00,326.43,326.67,326.43,326.65,1684.0,304.9374,305.1616,304.9374,305.1429,1684.0
2019-11-12 13:10:00,326.69,326.8,326.63,326.63,500.0,305.1803,305.2831,305.1242,305.1242,500.0
2019-11-12 13:15:00,326.57,326.74,326.57,326.68,1522.0,305.0682,305.227,305.0682,305.171,1522.0
2019-11-12 13:20:00,326.79,326.91,326.45,326.45,6372.0,305.2737,305.3858,304.9561,304.9561,6372.0
2019-11-12 13:25:00,326.42,326.42,326.03,326.03,448.0,304.9281,304.9281,304.5638,304.5638,448.0
2019-11-12 13:30:00,325.77,325.85,325.77,325.85,309.0,304.3209,304.3956,304.3209,304.3956,309.0
2019-11-12 13:35:00,325.9,325.9,325.74,325.85,1101.0,304.4423,304.4423,304.2928,304.3956,1101.0
2019-11-12 13:40:00,325.81,325.83,325.78,325.78,700.0,304.3582,304.3769,304.3302,304.3302,700.0
2019-11-12 13:45:00,325.97,326.0,325.81,325.81,6440.0,304.5077,304.5357,304.3582,304.3582,6440.0
2019-11-12 13:50:00,325.87,325.87,325.66,325.79,600.0,304.4143,304.4143,304.2181,304.3396,600.0
2019-11-12 13:55:00,325.76,325.86,325.66,325.86,1600.0,304.3115,304.4049,304.2181,304.4049,1600.0
2019-11-12 14:00:00,325.87,325.87,325.33,325.33,900.0,304.4143,304.4143,303.9098,303.9098,900.0
2019-11-12 14:05:00,325.46,325.46,325.35,325.35,500.0,304.0313,304.0313,303.9285,303.9285,500.0
2019-11-12 14:10:00,325.45,325.45,325.03,325.06,400.0,304.0219,304.0219,303.6296,303.6576,400.0
2019-11-12 14:15:00,324.93,324.93,324.83,324.83,800.0,303.5362,303.5362,303.4428,303.4428,800.0
2019-11-12 14:20:00,324.81,324.99,324.81,324.99,320.0,303.4241,303.5922,303.4241,303.5922,320.0
2019-11-12 14:25:00,324.86,325.0,324.74,325.0,1550.0,303.4708,303.6016,303.3587,303.6016,1550.0
2019-11-12 14:30:00,324.94,325.16,324.94,325.16,1000.0,303.5455,303.751,303.5455,303.751,1000.0
2019-11-12 14:35:00,325.22,325.24,324.99,324.99,904.0,303.8071,303.8258,303.5922,303.5922,904.0
2019-11-12 14:40:00,325.28,325.33,325.24,325.32,500.0,303.8631,303.9098,303.8258,303.9005,500.0
2019-11-12 14:45:00,325.44,325.79,325.41,325.41,1200.0,304.0126,304.3396,303.9846,303.9846,1200.0
2019-11-12 14:50:00,325.41,325.45,324.91,324.92,800.0,303.9846,304.0219,303.5175,303.5268,800.0
2019-11-12 14:55:00,324.69,324.78,324.58,324.58,600.0,303.312,303.3961,303.2092,303.2092,600.0
2019-11-12 15:00:00,324.73,324.8,324.73,324.8,200.0,303.3493,303.4147,303.3493,303.4147,200.0
2019-11-12 15:05:00,324.8,324.91,324.63,324.87,1710.0,303.4147,303.5175,303.2559,303.4801,1710.0
2019-11-12 15:10:00,324.94,325.05,324.88,324.88,800.0,303.5455,303.6483,303.4895,303.4895,800.0
2019-11-12 15:15:00,324.81,324.87,324.8,324.87,604.0,303.4241,303.4801,303.4147,303.4801,604.0
2019-11-12 15:20:00,324.88,325.16,324.88,325.16,1000.0,303.4895,303.751,303.4895,303.751,1000.0
2019-11-12 15:25:00,325.14,325.15,325.03,325.14,1076.0,303.7324,303.7417,303.6296,303.7324,1076.0
2019-11-12 15:30:00,325.26,325.41,325.22,325.39,1272.0,303.8444,303.9846,303.8071,303.9659,1272.0
2019-11-12 15:35:00,325.39,325.5,325.03,325.03,1682.0,303.9659,304.0686,303.6296,303.6296,1682.0
2019-11-12 15:40:00,325.0,325.13,324.79,324.79,2924.0,303.6016,303.723,303.4054,303.4054,2924.0
2019-11-12 15:45:00,324.87,324.9,324.7,324.89,2600.0,303.4801,303.5082,303.3213,303.4988,2600.0
2019-11-12 15:50:00,324.99,325.03,324.81,324.88,3950.0,303.5922,303.6296,303.4241,303.4895,3950.0
2019-11-12 15:55:00,324.97,325.5,324.95,325.44,10487.0,303.5735,304.0686,303.5549,304.0126,10487.0
2019-11-13 09:30:00,323.91,323.91,323.86,323.86,2592.0,302.5833,302.5833,302.5366,302.5366,2592.0
2019-11-13 09:35:00,323.58,324.11,322.88,324.11,602.0,302.2751,302.7702,301.6212,302.7702,602.0
2019-11-13 09:40:00,322.99,323.12,322.99,323.11,300.0,301.7239,301.8454,301.7239,301.836,300.0
2019-11-13 09:45:00,323.67,324.21,323.66,323.86,700.0,302.3591,302.8636,302.3498,302.5366,700.0
2019-11-13 09:50:00,323.08,323.08,323.08,323.08,100.0,301.808,301.808,301.808,301.808,100.0
2019-11-13 09:55:00,323.83,324.73,323.83,324.67,2577.0,302.5086,303.3493,302.5086,303.2933,2577.0
2019-11-13 10:00:00,324.85,325.27,324.78,325.2,4285.0,303.4614,303.8538,303.3961,303.7884,4285.0
2019-11-13 10:05:00,325.46,325.63,324.53,324.88,2413.0,304.0313,304.1901,303.1625,303.4895,2413.0
2019-11-13 10:10:00,324.88,324.88,324.88,324.88,0.0,303.4895,303.4895,303.4895,303.4895,0.0
2019-11-13 10:15:00,324.49,324.51,324.34,324.51,314.0,303.1251,303.1438,302.985,303.1438,314.0
2019-11-13 10:20:00,324.39,324.41,324.01,324.01,1014.0,303.0317,303.0504,302.6768,302.6768,1014.0
2019-11-13 10:25:00,323.75,324.09,323.62,323.89,900.0,302.4339,302.7515,302.3124,302.5647,900.0
2019-11-13 10:30:00,324.08,324.08,323.53,323.64,400.0,302.7421,302.7421,302.2284,302.3311,400.0
2019-11-13 10:35:00,323.34,324.1,323.34,324.1,500.0,302.0509,302.7608,302.0509,302.7608,500.0
2019-11-13 10:40:00,323.92,324.33,323.92,324.32,500.0,302.5927,302.9757,302.5927,302.9663,500.0
2019-11-13 10:45:00,324.26,324.26,324.23,324.23,200.0,302.9103,302.9103,302.8823,302.8823,200.0
2019-11-13 10:50:00,323.69,323.69,323.69,323.69,125.0,302.3778,302.3778,302.3778,302.3778,125.0
2019-11-13 10:55:00,323.64,323.81,323.64,323.81,400.0,302.3311,302.4899,302.3311,302.4899,400.0
2019-11-13 11:00:00,323.95,323.95,323.65,323.66,718.0,302.6207,302.6207,302.3405,302.3498,718.0
2019-11-13 11:05:00,323.78,323.78,323.77,323.78,100.0,302.4619,302.4619,302.4526,302.4619,100.0
2019-11-13 11:10:00,323.63,323.82,323.63,323.82,400.0,302.3218,302.4993,302.3218,302.4993,400.0
2019-11-13 11:15:00,323.86,324.4,323.86,324.4,400.0,302.5366,303.0411,302.5366,303.0411,400.0
2019-11-13 11:20:00,324.14,324.14,324.14,324.14,100.0,302.7982,302.7982,302.7982,302.7982,100.0
2019-11-13 11:25:00,323.9,323.9,323.57,323.75,1107.0,302.574,302.574,302.2657,302.4339,1107.0
2019-11-13 11:30:00,323.77,323.95,323.62,323.95,1600.0,302.4526,302.6207,302.3124,302.6207,1600.0
2019-11-13 11:35:00,323.59,323.59,323.34,323.45,300.0,302.2844,302.2844,302.0509,302.1536,300.0
2019-11-13 11:40:00,323.58,323.95,323.58,323.94,1200.0,302.2751,302.6207,302.2751,302.6114,1200.0
2019-11-13 11:45:00,323.86,323.94,323.61,323.61,900.0,302.5366,302.6114,302.3031,302.3031,900.0
2019-11-13 11:50:00,323.62,323.62,323.62,323.62,206.0,302.3124,302.3124,302.3124,302.3124,206.0
2019-11-13 11:55:00,323.75,323.81,323.43,323.43,1000.0,302.4339,302.4899,302.1349,302.1349,1000.0
2019-11-13 12:00:00,323.44,323.59,323.39,323.39,500.0,302.1443,302.2844,302.0976,302.0976,500.0
2019-11-13 12:05:00,323.29,323.5,323.29,323.5,500.0,302.0042,302.2003,302.0042,302.2003,500.0
2019-11-13 12:10:00,323.23,323.52,323.02,323.52,1600.0,301.9481,302.219,301.7519,302.219,1600.0
2019-11-13 12:15:00,323.79,323.92,323.66,323.92,400.0,302.4712,302.5927,302.3498,302.5927,400.0
2019-11-13 12:20:00,323.92,323.92,323.92,323.92,0.0,302.5927,302.5927,302.5927,302.5927,0.0
2019-11-13 12:25:00,323.94,323.94,323.54,323.54,500.0,302.6114,302.6114,302.2377,302.2377,500.0
2019-11-13 12:30:00,323.66,324.12,323.62,323.98,1879.0,302.3498,302.7795,302.3124,302.6487,1879.0
2019-11-13 12:35:00,323.92,323.92,323.77,323.77,1439.0,302.5927,302.5927,302.4526,302.4526,1439.0
2019-11-13 12:40:00,323.77,323.77,323.77,323.77,0.0,302.4526,302.4526,302.4526,302.4526,0.0
2019-11-13 12:45:00,323.8,323.89,323.64,323.78,900.0,302.4806,302.5647,302.3311,302.4619,900.0
2019-11-13 12:50:00,323.46,323.46,323.23,323.23,700.0,302.163,302.163,301.9481,301.9481,700.0
2019-11-13 12:55:00,323.23,323.23,323.23,323.23,0.0,301.9481,301.9481,301.9481,301.9481,0.0
2019-11-13 13:00:00,323.64,323.65,323.33,323.46,421.0,302.3311,302.3405,302.0415,302.163,421.0
2019-11-13 13:05:00,323.37,323.37,323.37,323.37,100.0,302.0789,302.0789,302.0789,302.0789,100.0
2019-11-13 13:10:00,323.43,323.72,323.43,323.72,500.0,302.1349,302.4058,302.1349,302.4058,500.0
2019-11-13 13:15:00,323.69,323.99,323.69,323.99,500.0,302.3778,302.6581,302.3778,302.6581,500.0
2019-11-13 13:20:00,324.05,324.13,324.05,324.1,400.0,302.7141,302.7889,302.7141,302.7608,400.0
2019-11-13 13:25:00,324.06,324.06,323.85,323.95,500.0,302.7235,302.7235,302.5273,302.6207,500.0
2019-11-13 13:30:00,323.95,323.95,323.95,323.95,0.0,302.6207,302.6207,302.6207,302.6207,0.0
2019-11-13 13:35:00,323.89,324.19,323.84,324.18,1700.0,302.5647,302.8449,302.5179,302.8356,1700.0
2019-11-13 13:40:00,324.39,324.54,324.39,324.43,1100.0,303.0317,303.1719,303.0317,303.0691,1100.0
2019-11-13 13:45:00,324.43,324.46,324.29,324.41,500.0,303.0691,303.0971,302.9383,303.0504,500.0
2019-11-13 13:50:00,324.41,324.41,324.41,324.41,0.0,303.0504,303.0504,303.0504,303.0504,0.0
2019-11-13 13:55:00,324.56,324.59,323.63,323.68,1606.0,303.1905,303.2186,302.3218,302.3685,1606.0
2019-11-13 14:00:00,323.35,323.82,323.29,323.58,2339.0,302.0602,302.4993,302.0042,302.2751,2339.0
2019-11-13 14:05:00,323.75,323.75,322.48,322.48,3732.0,302.4339,302.4339,301.2475,301.2475,3732.0
2019-11-13 14:10:00,322.84,322.84,322.55,322.81,815.0,301.5838,301.5838,301.3129,301.5558,815.0
2019-11-13 14:15:00,322.81,322.99,322.76,322.78,1388.0,301.5558,301.7239,301.5091,301.5277,1388.0
2019-11-13 14:20:00,322.7,322.7,322.67,322.67,200.0,301.453,301.453,301.425,301.425,200.0
2019-11-13 14:25:00,322.48,322.48,322.2,322.21,2522.0,301.2475,301.2475,300.9859,300.9953,2522.0
2019-11-13 14:30:00,322.24,322.32,321.91,321.91,800.0,301.0233,301.098,300.715,300.715,800.0
2019-11-13 14:35:00,321.98,322.06,321.59,321.68,2300.0,300.7804,300.8551,300.4161,300.5002,2300.0
2019-11-13 14:40:00,321.68,321.9,321.68,321.9,2000.0,300.5002,300.7057,300.5002,300.7057,2000.0
2019-11-13 14:45:00,321.91,321.91,321.7,321.7,829.0,300.715,300.715,300.5188,300.5188,829.0
2019-11-13 14:50:00,321.7,321.72,321.62,321.72,400.0,300.5188,300.5375,300.4441,300.5375,400.0
2019-11-13 14:55:00,321.53,321.7,321.37,321.45,1502.0,300.36,300.5188,300.2106,300.2853,1502.0
2019-11-13 15:00:00,321.77,322.17,321.65,322.13,1001.0,300.5842,300.9579,300.4721,300.9205,1001.0
2019-11-13 15:05:00,322.02,322.12,322.02,322.03,500.0,300.8178,300.9112,300.8178,300.8271,500.0
2019-11-13 15:10:00,322.24,322.36,322.22,322.23,600.0,301.0233,301.1354,301.0046,301.0139,600.0
2019-11-13 15:15:00,322.45,322.58,322.45,322.58,400.0,301.2195,301.3409,301.2195,301.3409,400.0
2019-11-13 15:20:00,322.67,322.67,322.54,322.57,923.0,301.425,301.425,301.3035,301.3316,923.0
2019-11-13 15:25:00,322.55,322.59,322.26,322.26,800.0,301.3129,301.3502,301.042,301.042,800.0
2019-11-13 15:30:00,322.29,322.29,321.95,321.96,600.0,301.07,301.07,300.7524,300.7617,600.0
2019-11-13 15:35:00,322.17,322.17,321.78,321.82,1000.0,300.9579,300.9579,300.5936,300.6309,1000.0
2019-11-13 15:40:00,321.92,322.22,321.85,322.22,1190.0,300.7244,301.0046,300.659,301.0046,1190.0
2019-11-13 15:45:00,322.28,322.32,321.98,322.1,1230.0,301.0607,301.098,300.7804,300.8925,1230.0
2019-11-13 15:50:00,322.17,322.31,321.89,322.31,2987.0,300.9579,301.0887,300.6963,301.0887,2987.0
2019-11-13 15:55:00,322.44,322.66,322.28,322.62,6206.0,301.2101,301.4156,301.0607,301.3783,6206.0
2019-11-14 09:30:00,322.42,322.42,321.55,322.16,2437.0,301.1914,301.1914,300.3787,300.9486,2437.0
2019-11-14 09:35:00,320.94,321.43,320.94,321.42,202.0,299.8089,300.2666,299.8089,300.2573,202.0
2019-11-14 09:40:00,321.01,321.4,320.88,320.89,825.0,299.8743,300.2386,299.7528,299.7622,825.0
2019-11-14 09:45:00,321.73,322.99,321.73,322.99,992.0,300.5469,301.7239,300.5469,301.7239,992.0
2019-11-14 09:50:00,323.13,323.14,323.05,323.05,400.0,301.8547,301.864,301.78,301.78,400.0
2019-11-14 09:55:00,322.51,322.79,322.51,322.79,200.0,301.2755,301.5371,301.2755,301.5371,200.0
2019-11-14 10:00:00,322.27,323.33,322.27,323.33,500.0,301.0513,302.0415,301.0513,302.0415,500.0
2019-11-14 10:05:00,323.78,323.86,323.78,323.86,1235.0,302.4619,302.5366,302.4619,302.5366,1235.0
2019-11-14 10:10:00,324.42,324.57,324.17,324.57,650.0,303.0598,303.1999,302.8262,303.1999,650.0
2019-11-14 10:15:00,324.54,324.95,324.53,324.95,600.0,303.1719,303.5549,303.1625,303.5549,600.0
2019-11-14 10:20:00,324.97,324.97,324.62,324.63,701.0,303.5735,303.5735,303.2466,303.2559,701.0
2019-11-14 10:25:00,324.4,324.61,324.3,324.52,800.0,303.0411,303.2372,302.9477,303.1532,800.0
2019-11-14 10:30:00,324.43,324.43,324.38,324.4,600.0,303.0691,303.0691,303.0224,303.0411,600.0
2019-11-14 10:35:00,324.21,324.25,324.07,324.25,1400.0,302.8636,302.9009,302.7328,302.9009,1400.0
2019-11-14 10:40:00,324.62,324.62,324.55,324.56,400.0,303.2466,303.2466,303.1812,303.1905,400.0
2019-11-14 10:45:00,324.2,324.2,324.13,324.19,300.0,302.8542,302.8542,302.7889,302.8449,300.0
2019-11-14 10:50:00,324.25,324.44,324.21,324.21,2200.0,302.9009,303.0784,302.8636,302.8636,2200.0
2019-11-14 10:55:00,323.98,324.09,323.63,324.0,1300.0,302.6487,302.7515,302.3218,302.6674,1300.0
2019-11-14 11:00:00,323.82,323.82,323.31,323.31,1000.0,302.4993,302.4993,302.0228,302.0228,1000.0
2019-11-14 11:05:00,323.43,323.44,323.23,323.23,800.0,302.1349,302.1443,301.9481,301.9481,800.0
2019-11-14 11:10:00,323.56,323.56,323.56,323.56,100.0,302.2564,302.2564,302.2564,302.2564,100.0
2019-11-14 11:15:00,323.93,324.54,323.93,324.38,1800.0,302.602,303.1719,302.602,303.0224,1800.0
2019-11-14 11:20:00,324.58,324.58,324.17,324.17,1000.0,303.2092,303.2092,302.8262,302.8262,1000.0
2019-11-14 11:25:00,323.96,324.0,323.62,323.62,1600.0,302.63,302.6674,302.3124,302.3124,1600.0
2019-11-14 11:30:00,323.44,323.76,323.44,323.61,1630.0,302.1443,302.4432,302.1443,302.3031,1630.0
2019-11-14 11:35:00,323.62,323.62,323.26,323.27,600.0,302.3124,302.3124,301.9761,301.9855,600.0
2019-11-14 11:40:00,322.98,322.98,322.54,322.78,600.0,301.7146,301.7146,301.3035,301.5277,600.0
2019-11-14 11:45:00,322.87,323.15,322.7,322.76,1000.0,301.6118,301.8734,301.453,301.5091,1000.0
2019-11-14 11:50:00,322.78,322.78,322.54,322.54,300.0,301.5277,301.5277,301.3035,301.3035,300.0
2019-11-14 11:55:00,322.68,322.68,322.21,322.46,600.0,301.4343,301.4343,300.9953,301.2288,600.0
2019-11-14 12:00:00,322.46,322.68,322.46,322.68,600.0,301.2288,301.4343,301.2288,301.4343,600.0
2019-11-14 12:05:00,322.77,322.77,322.77,322.77,100.0,301.5184,301.5184,301.5184,301.5184,100.0
2019-11-14 12:10:00,322.88,322.93,322.81,322.93,2200.0,301.6212,301.6679,301.5558,301.6679,2200.0
2019-11-14 12:15:00,323.05,323.05,322.89,322.9,1410.0,301.78,301.78,301.6305,301.6398,1410.0
2019-11-14 12:20:00,322.87,323.02,322.7,322.76,1200.0,301.6118,301.7519,301.453,301.5091,1200.0
2019-11-14 12:25:00,322.78,322.78,322.78,322.78,200.0,301.5277,301.5277,301.5277,301.5277,200.0
2019-11-14 12:30:00,322.8,322.86,322.71,322.86,700.0,301.5464,301.6025,301.4623,301.6025,700.0
2019-11-14 12:35:00,323.05,323.26,323.02,323.26,900.0,301.78,301.9761,301.7519,301.9761,900.0
2019-11-14 12:40:00,323.43,323.63,323.43,323.63,1200.0,302.1349,302.3218,302.1349,302.3218,1200.0
2019-11-14 12:45:00,323.53,323.53,323.08,323.23,3817.0,302.2284,302.2284,301.808,301.9481,3817.0
2019-11-14 12:50:00,323.34,323.35,323.24,323.35,400.0,302.0509,302.0602,301.9574,302.0602,400.0
2019-11-14 12:55:00,323.39,323.62,323.39,323.53,1300.0,302.0976,302.3124,302.0976,302.2284,1300.0
2019-11-14 13:00:00,323.46,323.52,323.35,323.41,1200.0,302.163,302.219,302.0602,302.1163,1200.0
2019-11-14 13:05:00,323.43,323.51,323.17,323.3,2100.0,302.1349,302.2097,301.8921,302.0135,2100.0
2019-11-14 13:10:00,323.17,323.19,322.99,323.09,700.0,301.8921,301.9107,301.7239,301.8173,700.0
2019-11-14 13:15:00,323.17,323.17,322.86,323.04,1204.0,301.8921,301.8921,301.6025,301.7706,1204.0
2019-11-14 13:20:00,322.96,322.99,322.95,322.95,1016.0,301.6959,301.7239,301.6865,301.6865,1016.0
2019-11-14 13:25:00,323.13,323.13,322.74,322.74,2200.0,301.8547,301.8547,301.4904,301.4904,2200.0
2019-11-14 13:30:00,322.7,322.87,322.66,322.72,3060.0,301.453,301.6118,301.4156,301.4717,3060.0
2019-11-14 13:35:00,322.75,322.76,322.46,322.56,5064.0,301.4997,301.5091,301.2288,301.3222,5064.0
2019-11-14 13:40:00,322.56,322.56,322.56,322.56,0.0,301.3222,301.3222,301.3222,301.3222,0.0
2019-11-14 13:45:00,322.51,322.68,322.37,322.55,5362.0,301.2755,301.4343,301.1447,301.3129,5362.0
2019-11-14 13:50:00,322.45,322.45,322.02,322.09,6238.0,301.2195,301.2195,300.8178,300.8832,6238.0
2019-11-14 13:55:00,321.98,322.18,321.43,321.57,5986.0,300.7804,300.9672,300.2666,300.3974,5986.0
2019-11-14 14:00:00,321.82,321.94,321.6,321.81,700.0,300.6309,300.743,300.4254,300.6216,700.0
2019-11-14 14:05:00,321.78,321.78,321.43,321.52,1300.0,300.5936,300.5936,300.2666,300.3507,1300.0
2019-11-14 14:10:00,321.5,321.5,321.26,321.35,2800.0,300.332,300.332,300.1078,300.1919,2800.0
2019-11-14 14:15:00,321.67,321.67,321.58,321.58,200.0,300.4908,300.4908,300.4067,300.4067,200.0
2019-11-14 14:20:00,321.58,321.58,321.12,321.12,1705.0,300.4067,300.4067,299.977,299.977,1705.0
2019-11-14 14:25:00,321.01,321.04,320.8,320.8,1100.0,299.8743,299.9023,299.6781,299.6781,1100.0
2019-11-14 14:30:00,320.79,321.35,320.75,321.17,1700.0,299.6688,300.1919,299.6314,300.0237,1700.0
2019-11-14 14:35:00,321.38,321.58,321.37,321.58,991.0,300.2199,300.4067,300.2106,300.4067,991.0
2019-11-14 14:40:00,321.52,321.69,321.48,321.69,400.0,300.3507,300.5095,300.3133,300.5095,400.0
2019-11-14 14:45:00,321.66,322.0,321.58,322.0,1600.0,300.4815,300.7991,300.4067,300.7991,1600.0
2019-11-14 14:50:00,322.03,322.03,321.86,321.98,700.0,300.8271,300.8271,300.6683,300.7804,700.0
2019-11-14 14:55:00,321.94,321.94,321.74,321.85,700.0,300.743,300.743,300.5562,300.659,700.0
2019-11-14 15:00:00,321.69,321.91,321.69,321.79,500.0,300.5095,300.715,300.5095,300.6029,500.0
2019-11-14 15:05:00,321.84,321.95,321.72,321.81,1900.0,300.6496,300.7524,300.5375,300.6216,1900.0
2019-11-14 15:10:00,321.81,321.87,321.34,321.34,6047.0,300.6216,300.6777,300.1825,300.1825,6047.0
2019-11-14 15:15:00,321.32,321.32,321.03,321.03,4216.0,300.1639,300.1639,299.893,299.893,4216.0
2019-11-14 15:20:00,320.94,321.31,320.94,321.31,737.0,299.8089,300.1545,299.8089,300.1545,737.0
2019-11-14 15:25:00,321.33,321.33,320.92,321.02,7623.0,300.1732,300.1732,299.7902,299.8836,7623.0
2019-11-14 15:30:00,321.2,321.29,320.66,320.66,14220.0,300.0518,300.1358,299.5473,299.5473,14220.0
2019-11-14 15:35:00,320.96,321.79,320.74,321.79,8088.0,299.8276,300.6029,299.6221,300.6029,8088.0
2019-11-14 15:40:00,321.83,322.07,321.83,322.07,611.0,300.6403,300.8645,300.6403,300.8645,611.0
2019-11-14 15:45:00,322.12,322.33,322.06,322.19,3102.0,300.9112,301.1074,300.8551,300.9766,3102.0
2019-11-14 15:50:00,322.41,322.6,322.32,322.36,3825.0,301.1821,301.3596,301.098,301.1354,3825.0
2019-11-14 15:55:00,322.42,322.49,322.12,322.41,6606.0,301.1914,301.2568,300.9112,301.1821,6606.0
2019-11-15 09:30:00,324.87,324.87,324.55,324.55,8174.0,303.4801,303.4801,303.1812,303.1812,8174.0
2019-11-15 09:35:00,324.29,324.29,323.84,324.13,302.0,302.9383,302.9383,302.5179,302.7889,302.0
2019-11-15 09:40:00,324.85,325.11,324.55,324.77,900.0,303.4614,303.7043,303.1812,303.3867,900.0
2019-11-15 09:45:00,324.76,324.76,323.91,323.94,400.0,303.3774,303.3774,302.5833,302.6114,400.0
2019-11-15 09:50:00,323.46,323.7,321.79,322.81,813.0,302.163,302.3872,300.6029,301.5558,813.0
2019-11-15 09:55:00,322.8,322.81,322.45,322.81,300.0,301.5464,301.5558,301.2195,301.5558,300.0
2019-11-15 10:00:00,322.81,323.01,322.05,322.05,1200.0,301.5558,301.7426,300.8458,300.8458,1200.0
2019-11-15 10:05:00,321.98,321.98,321.61,321.61,377.0,300.7804,300.7804,300.4348,300.4348,377.0
2019-11-15 10:10:00,321.9,323.26,321.9,323.06,1461.0,300.7057,301.9761,300.7057,301.7893,1461.0
2019-11-15 10:15:00,322.93,322.93,322.32,322.32,600.0,301.6679,301.6679,301.098,301.098,600.0
2019-11-15 10:20:00,322.42,322.57,322.31,322.31,400.0,301.1914,301.3316,301.0887,301.0887,400.0
2019-11-15 10:25:00,321.87,321.87,321.43,321.74,700.0,300.6777,300.6777,300.2666,300.5562,700.0
2019-11-15 10:30:00,321.64,322.34,321.64,321.85,1546.0,300.4628,301.1167,300.4628,300.659,1546.0
2019-11-15 10:35:00,321.92,321.92,321.69,321.88,700.0,300.7244,300.7244,300.5095,300.687,700.0
2019-11-15 10:40:00,321.98,322.07,321.97,322.02,504.0,300.7804,300.8645,300.7711,300.8178,504.0
2019-11-15 10:45:00,322.16,322.37,322.16,322.35,800.0,300.9486,301.1447,300.9486,301.126,800.0
2019-11-15 10:50:00,322.24,322.41,322.11,322.29,1100.0,301.0233,301.1821,300.9018,301.07,1100.0
2019-11-15 10:55:00,322.16,322.52,322.16,322.52,300.0,300.9486,301.2849,300.9486,301.2849,300.0
2019-11-15 11:00:00,322.97,323.31,322.97,323.31,424.0,301.7052,302.0228,301.7052,302.0228,424.0
2019-11-15 11:05:00,323.54,323.56,322.95,322.95,1100.0,302.2377,302.2564,301.6865,301.6865,1100.0
2019-11-15 11:10:00,322.93,322.97,322.74,322.74,800.0,301.6679,301.7052,301.4904,301.4904,800.0
2019-11-15 11:15:00,322.58,322.67,322.35,322.55,1200.0,301.3409,301.425,301.126,301.3129,1200.0
2019-11-15 11:20:00,322.55,322.55,322.55,322.55,0.0,301.3129,301.3129,301.3129,301.3129,0.0
2019-11-15 11:25:00,322.78,323.11,322.78,323.09,500.0,301.5277,301.836,301.5277,301.8173,500.0
2019-11-15 11:30:00,323.46,323.78,323.45,323.64,1900.0,302.163,302.4619,302.1536,302.3311,1900.0
2019-11-15 11:35:00,323.95,323.95,323.94,323.94,200.0,302.6207,302.6207,302.6114,302.6114,200.0
2019-11-15 11:40:00,323.93,324.24,323.83,324.24,2100.0,302.602,302.8916,302.5086,302.8916,2100.0
2019-11-15 11:45:00,324.19,324.26,324.14,324.14,600.0,302.8449,302.9103,302.7982,302.7982,600.0
2019-11-15 11:50:00,324.2,324.29,324.2,324.26,1264.0,302.8542,302.9383,302.8542,302.9103,1264.0
2019-11-15 11:55:00,324.17,324.35,324.16,324.35,1400.0,302.8262,302.9944,302.8169,302.9944,1400.0
2019-11-15 12:00:00,324.6,324.84,324.6,324.84,200.0,303.2279,303.4521,303.2279,303.4521,200.0
2019-11-15 12:05:00,324.84,324.94,324.72,324.76,836.0,303.4521,303.5455,303.34,303.3774,836.0
2019-11-15 12:10:00,324.77,324.77,324.68,324.69,500.0,303.3867,303.3867,303.3026,303.312,500.0
2019-11-15 12:15:00,324.69,324.69,324.69,324.69,0.0,303.312,303.312,303.312,303.312,0.0
2019-11-15 12:20:00,324.75,324.75,324.42,324.47,5520.0,303.368,303.368,303.0598,303.1065,5520.0
2019-11-15 12:25:00,324.3,324.3,324.0,324.03,5400.0,302.9477,302.9477,302.6674,302.6954,5400.0
2019-11-15 12:30:00,323.9,324.1,323.82,324.1,2100.0,302.574,302.7608,302.4993,302.7608,2100.0
2019-11-15 12:35:00,324.1,324.15,323.92,323.93,1100.0,302.7608,302.8075,302.5927,302.602,1100.0
2019-11-15 12:40:00,324.01,324.06,324.0,324.06,900.0,302.6768,302.7235,302.6674,302.7235,900.0
2019-11-15 12:45:00,323.95,323.97,323.65,323.65,1100.0,302.6207,302.6394,302.3405,302.3405,1100.0
2019-11-15 12:50:00,323.79,323.79,323.62,323.68,800.0,302.4712,302.4712,302.3124,302.3685,800.0
2019-11-15 12:55:00,323.62,323.72,323.56,323.65,800.0,302.3124,302.4058,302.2564,302.3405,800.0
2019-11-15 13:00:00,323.6,323.63,323.36,323.63,1500.0,302.2937,302.3218,302.0695,302.3218,1500.0
2019-11-15 13:05:00,323.37,323.6,323.23,323.23,800.0,302.0789,302.2937,301.9481,301.9481,800.0
2019-11-15 13:10:00,323.23,323.23,323.23,323.23,0.0,301.9481,301.9481,301.9481,301.9481,0.0
2019-11-15 13:15:00,322.99,323.32,322.98,323.32,1324.0,301.7239,302.0322,301.7146,302.0322,1324.0
2019-11-15 13:20:00,323.17,323.34,323.17,323.17,500.0,301.8921,302.0509,301.8921,301.8921,500.0
2019-11-15 13:25:00,323.32,323.41,323.17,323.17,600.0,302.0322,302.1163,301.8921,301.8921,600.0
2019-11-15 13:30:00,323.25,323.25,322.86,322.97,1200.0,301.9668,301.9668,301.6025,301.7052,1200.0
2019-11-15 13:35:00,322.92,322.92,322.92,322.92,100.0,301.6585,301.6585,301.6585,301.6585,100.0
2019-11-15 13:40:00,322.91,322.97,322.87,322.97,500.0,301.6492,301.7052,301.6118,301.7052,500.0
2019-11-15 13:45:00,323.04,323.04,322.76,322.76,5300.0,301.7706,301.7706,301.5091,301.5091,5300.0
2019-11-15 13:50:00,322.84,322.84,322.54,322.54,7502.0,301.5838,301.5838,301.3035,301.3035,7502.0
2019-11-15 13:55:00,322.23,322.23,322.1,322.2,2000.0,301.0139,301.0139,300.8925,300.9859,2000.0
2019-11-15 14:00:00,322.24,322.33,321.89,322.05,8900.0,301.0233,301.1074,300.6963,300.8458,8900.0
2019-11-15 14:05:00,322.11,322.25,321.99,322.09,3323.0,300.9018,301.0326,300.7898,300.8832,3323.0
2019-11-15 14:10:00,322.17,322.28,321.93,321.93,2798.0,300.9579,301.0607,300.7337,300.7337,2798.0
2019-11-15 14:15:00,322.0,322.0,321.8,321.8,400.0,300.7991,300.7991,300.6123,300.6123,400.0
2019-11-15 14:20:00,321.86,322.03,321.82,322.03,1053.0,300.6683,300.8271,300.6309,300.8271,1053.0
2019-11-15 14:25:00,321.95,322.09,321.9,321.9,1400.0,300.7524,300.8832,300.7057,300.7057,1400.0
2019-11-15 14:30:00,321.74,321.75,321.65,321.75,620.0,300.5562,300.5656,300.4721,300.5656,620.0
2019-11-15 14:35:00,321.64,321.73,321.62,321.62,400.0,300.4628,300.5469,300.4441,300.4441,400.0
2019-11-15 14:40:00,321.77,322.67,321.76,322.67,5196.0,300.5842,301.425,300.5749,301.425,5196.0
2019-11-15 14:45:00,322.85,322.97,322.84,322.97,300.0,301.5931,301.7052,301.5838,301.7052,300.0
2019-11-15 14:50:00,323.04,323.22,322.96,323.22,700.0,301.7706,301.9388,301.6959,301.9388,700.0
2019-11-15 14:55:00,323.0,323.0,322.85,322.85,306.0,301.7333,301.7333,301.5931,301.5931,306.0
2019-11-15 15:00:00,322.79,322.99,322.79,322.99,400.0,301.5371,301.7239,301.5371,301.7239,400.0
2019-11-15 15:05:00,322.93,323.65,322.77,323.29,15552.0,301.6679,302.3405,301.5184,302.0042,15552.0
2019-11-15 15:10:00,323.28,323.29,323.28,323.29,200.0,301.9948,302.0042,301.9948,302.0042,200.0
2019-11-15 15:15:00,323.16,323.22,323.16,323.21,500.0,301.8827,301.9388,301.8827,301.9294,500.0
2019-11-15 15:20:00,323.13,323.33,323.09,323.33,1517.0,301.8547,302.0415,301.8173,302.0415,1517.0
2019-11-15 15:25:00,323.31,323.31,323.09,323.23,2625.0,302.0228,302.0228,301.8173,301.9481,2625.0
2019-11-15 15:30:00,323.18,323.18,322.83,322.9,2600.0,301.9014,301.9014,301.5744,301.6398,2600.0
2019-11-15 15:35:00,322.83,322.97,322.83,322.97,1000.0,301.5744,301.7052,301.5744,301.7052,1000.0
2019-11-15 15:40:00,322.85,323.04,322.79,322.97,3618.0,301.5931,301.7706,301.5371,301.7052,3618.0
2019-11-15 15:45:00,322.98,323.23,322.96,323.19,2842.0,301.7146,301.9481,301.6959,301.9107,2842.0
2019-11-15 15:50:00,323.25,323.33,322.75,322.94,4604.0,301.9668,302.0415,301.4997,301.6772,4604.0
2019-11-15 15:55:00,323.01,323.45,322.87,323.44,16808.0,301.7426,302.1536,301.6118,302.1443,16808.0
2019-11-18 09:30:00,322.12,322.44,321.8,321.8,3134.0,300.9112,301.2101,300.6123,300.6123,3134.0
2019-11-18 09:35:00,321.49,322.39,321.18,322.39,1658.0,300.3227,301.1634,300.0331,301.1634,1658.0
2019-11-18 09:40:00,321.95,322.54,321.63,322.54,1774.0,300.7524,301.3035,300.4535,301.3035,1774.0
2019-11-18 09:45:00,322.15,322.28,321.18,321.2,1000.0,300.9392,301.0607,300.0331,300.0518,1000.0
2019-11-18 09:50:00,321.2,321.53,321.0,321.42,3381.0,300.0518,300.36,299.8649,300.2573,3381.0
2019-11-18 09:55:00,321.56,321.56,320.93,321.48,1423.0,300.3881,300.3881,299.7995,300.3133,1423.0
2019-11-18 10:00:00,321.48,322.61,321.47,322.44,1700.0,300.3133,301.3689,300.304,301.2101,1700.0
2019-11-18 10:05:00,322.25,322.7,322.23,322.37,1300.0,301.0326,301.453,301.0139,301.1447,1300.0
2019-11-18 10:10:00,322.43,322.43,322.26,322.26,300.0,301.2008,301.2008,301.042,301.042,300.0
2019-11-18 10:15:00,321.98,322.05,321.15,321.15,1300.0,300.7804,300.8458,300.0051,300.0051,1300.0
2019-11-18 10:20:00,321.22,321.23,321.15,321.22,1002.0,300.0704,300.0798,300.0051,300.0704,1002.0
2019-11-18 10:25:00,321.16,321.16,320.62,320.62,700.0,300.0144,300.0144,299.51,299.51,700.0
2019-11-18 10:30:00,320.62,320.86,320.23,320.86,2000.0,299.51,299.7342,299.1456,299.7342,2000.0
2019-11-18 10:35:00,320.45,320.45,320.04,320.04,1033.0,299.3511,299.3511,298.9681,298.9681,1033.0
2019-11-18 10:40:00,320.18,320.33,319.88,319.88,700.0,299.0989,299.239,298.8187,298.8187,700.0
2019-11-18 10:45:00,319.97,319.98,319.69,319.82,786.0,298.9028,298.9121,298.6412,298.7626,786.0
2019-11-18 10:50:00,319.83,320.05,319.83,319.87,700.0,298.772,298.9775,298.772,298.8093,700.0
2019-11-18 10:55:00,319.77,319.83,319.57,319.64,900.0,298.7159,298.772,298.5291,298.5945,900.0
2019-11-18 11:00:00,319.62,319.62,319.62,319.62,100.0,298.5758,298.5758,298.5758,298.5758,100.0
2019-11-18 11:05:00,319.32,319.43,319.28,319.43,500.0,298.2955,298.3983,298.2582,298.3983,500.0
2019-11-18 11:10:00,319.71,319.88,319.0,319.0,1500.0,298.6599,298.8187,297.9966,297.9966,1500.0
2019-11-18 11:15:00,319.09,319.09,318.84,319.03,800.0,298.0807,298.0807,297.8472,298.0246,800.0
2019-11-18 11:20:00,318.88,319.25,318.88,319.02,900.0,297.8845,298.2302,297.8845,298.0153,900.0
2019-11-18 11:25:00,319.0,319.16,318.99,319.14,300.0,297.9966,298.1461,297.9873,298.1274,300.0
2019-11-18 11:30:00,319.28,319.3,319.02,319.1,900.0,298.2582,298.2769,298.0153,298.09,900.0
2019-11-18 11:35:00,319.16,319.16,318.96,319.06,500.0,298.1461,298.1461,297.9593,298.0527,500.0
2019-11-18 11:40:00,318.88,318.88,318.88,318.88,100.0,297.8845,297.8845,297.8845,297.8845,100.0
2019-11-18 11:45:00,318.93,319.09,318.91,319.09,302.0,297.9312,298.0807,297.9125,298.0807,302.0
2019-11-18 11:50:00,319.07,319.08,318.85,318.94,600.0,298.062,298.0713,297.8565,297.9406,600.0
2019-11-18 11:55:00,318.93,318.93,318.92,318.93,200.0,297.9312,297.9312,297.9219,297.9312,200.0
2019-11-18 12:00:00,318.93,319.33,318.93,319.32,1000.0,297.9312,298.3049,297.9312,298.2955,1000.0
2019-11-18 12:05:00,319.3,319.3,319.16,319.16,400.0,298.2769,298.2769,298.1461,298.1461,400.0
2019-11-18 12:10:00,319.24,319.36,319.1,319.18,1195.0,298.2208,298.3329,298.09,298.1648,1195.0
2019-11-18 12:15:00,319.17,319.17,318.97,319.0,1100.0,298.1554,298.1554,297.9686,297.9966,1100.0
2019-11-18 12:20:00,318.92,319.03,318.75,318.87,1400.0,297.9219,298.0246,297.7631,297.8752,1400.0
2019-11-18 12:25:00,318.98,318.98,318.5,318.5,1600.0,297.9779,297.9779,297.5295,297.5295,1600.0
2019-11-18 12:30:00,318.6,318.79,318.56,318.79,600.0,297.623,297.8004,297.5856,297.8004,600.0
2019-11-18 12:35:00,318.87,318.87,318.61,318.61,600.0,297.8752,297.8752,297.6323,297.6323,600.0
2019-11-18 12:40:00,318.61,318.62,318.43,318.43,700.0,297.6323,297.6416,297.4641,297.4641,700.0
2019-11-18 12:45:00,318.25,318.25,317.77,317.86,3109.0,297.296,297.296,296.8476,296.9317,3109.0
2019-11-18 12:50:00,317.84,317.84,317.8,317.8,211.0,296.913,296.913,296.8756,296.8756,211.0
2019-11-18 12:55:00,317.8,317.8,317.6,317.63,1100.0,296.8756,296.8756,296.6888,296.7168,1100.0
2019-11-18 13:00:00,317.67,317.72,317.52,317.63,3424.0,296.7542,296.8009,296.6141,296.7168,3424.0
2019-11-18 13:05:00,317.63,317.64,317.42,317.45,4500.0,296.7168,296.7262,296.5206,296.5487,4500.0
2019-11-18 13:10:00,317.46,317.46,317.34,317.36,1910.0,296.558,296.558,296.4459,296.4646,1910.0
2019-11-18 13:15:00,317.38,317.46,317.38,317.39,2800.0,296.4833,296.558,296.4833,296.4926,2800.0
2019-11-18 13:20:00,317.46,317.46,317.28,317.33,2802.0,296.558,296.558,296.3899,296.4366,2802.0
2019-11-18 13:25:00,317.31,317.37,316.93,316.93,2200.0,296.4179,296.4739,296.0629,296.0629,2200.0
2019-11-18 13:30:00,316.99,317.14,316.89,316.89,2961.0,296.119,296.2591,296.0255,296.0255,2961.0
2019-11-18 13:35:00,316.97,317.01,316.78,316.78,1000.0,296.1003,296.1376,295.9228,295.9228,1000.0
2019-11-18 13:40:00,316.85,316.97,316.78,316.85,4100.0,295.9882,296.1003,295.9228,295.9882,4100.0
2019-11-18 13:45:00,316.85,317.22,316.77,317.22,1760.0,295.9882,296.3338,295.9134,296.3338,1760.0
2019-11-18 13:50:00,317.29,317.84,317.21,317.57,9633.0,296.3992,296.913,296.3245,296.6608,9633.0
2019-11-18 13:55:00,317.53,317.65,317.25,317.34,5300.0,296.6234,296.7355,296.3618,296.4459,5300.0
2019-11-18 14:00:00,317.37,317.37,317.16,317.17,600.0,296.4739,296.4739,296.2778,296.2871,600.0
2019-11-18 14:05:00,317.17,317.22,317.03,317.1,1838.0,296.2871,296.3338,296.1563,296.2217,1838.0
2019-11-18 14:10:00,317.22,317.28,317.17,317.28,1600.0,296.3338,296.3899,296.2871,296.3899,1600.0
2019-11-18 14:15:00,317.28,317.31,317.21,317.21,1600.0,296.3899,296.4179,296.3245,296.3245,1600.0
2019-11-18 14:20:00,317.09,317.34,317.09,317.24,1304.0,296.2124,296.4459,296.2124,296.3525,1304.0
2019-11-18 14:25:00,317.24,317.37,316.92,316.92,7086.0,296.3525,296.4739,296.0536,296.0536,7086.0
2019-11-18 14:30:00,316.98,317.03,316.62,316.72,10878.0,296.1096,296.1563,295.7733,295.8667,10878.0
2019-11-18 14:35:00,316.65,316.66,316.06,316.48,13527.0,295.8013,295.8107,295.2502,295.6425,13527.0
2019-11-18 14:40:00,316.43,316.47,316.28,316.37,1900.0,295.5958,295.6332,295.4557,295.5398,1900.0
2019-11-18 14:45:00,316.37,316.37,316.19,316.28,1200.0,295.5398,295.5398,295.3716,295.4557,1200.0
2019-11-18 14:50:00,316.4,316.45,316.12,316.36,3900.0,295.5678,295.6145,295.3062,295.5304,3900.0
2019-11-18 14:55:00,316.31,316.31,316.0,316.2,3343.0,295.4837,295.4837,295.1941,295.381,3343.0
2019-11-18 15:00:00,316.26,316.27,316.13,316.27,2245.0,295.437,295.4464,295.3156,295.4464,2245.0
2019-11-18 15:05:00,316.37,317.11,316.36,317.11,2924.0,295.5398,296.2311,295.5304,296.2311,2924.0
2019-11-18 15:10:00,317.16,317.17,316.55,317.08,19238.0,296.2778,296.2871,295.7079,296.203,19238.0
2019-11-18 15:15:00,317.13,317.13,317.04,317.09,3069.0,296.2497,296.2497,296.1657,296.2124,3069.0
2019-11-18 15:20:00,317.11,317.13,316.92,316.92,2301.0,296.2311,296.2497,296.0536,296.0536,2301.0
2019-11-18 15:25:00,316.92,317.1,316.92,316.97,2401.0,296.0536,296.2217,296.0536,296.1003,2401.0
2019-11-18 15:30:00,316.96,317.11,316.83,317.08,4323.0,296.0909,296.2311,295.9695,296.203,4323.0
2019-11-18 15:35:00,317.11,317.27,316.86,317.27,7600.0,296.2311,296.3805,295.9975,296.3805,7600.0
2019-11-18 15:40:00,317.23,317.27,317.1,317.2,4114.0,296.3432,296.3805,296.2217,296.3151,4114.0
2019-11-18 15:45:00,317.25,317.26,317.0,317.12,6200.0,296.3618,296.3712,296.1283,296.2404,6200.0
2019-11-18 15:50:00,317.15,317.24,316.87,316.92,8473.0,296.2684,296.3525,296.0069,296.0536,8473.0
2019-11-18 15:55:00,317.03,317.51,316.81,317.43,24060.0,296.1563,296.6047,295.9508,296.53,24060.0
2019-11-19 09:30:00,318.49,318.49,318.25,318.26,2719.0,297.5202,297.5202,297.296,297.3053,2719.0
2019-11-19 09:35:00,318.44,318.44,318.44,318.44,100.0,297.4735,297.4735,297.4735,297.4735,100.0
2019-11-19 09:40:00,318.32,318.7,318.32,318.52,1022.0,297.3614,297.7164,297.3614,297.5482,1022.0
2019-11-19 09:45:00,318.71,319.92,318.71,319.92,1300.0,297.7257,298.856,297.7257,298.856,1300.0
2019-11-19 09:50:00,319.75,320.4,319.36,319.87,8282.0,298.6972,299.3044,298.3329,298.8093,8282.0
2019-11-19 09:55:00,319.85,319.85,318.45,318.46,7600.0,298.7907,298.7907,297.4828,297.4922,7600.0
2019-11-19 10:00:00,318.56,318.82,318.24,318.25,2703.0,297.5856,297.8285,297.2867,297.296,2703.0
2019-11-19 10:05:00,317.92,318.11,317.52,317.72,1300.0,296.9877,297.1652,296.6141,296.8009,1300.0
2019-11-19 10:10:00,318.03,318.43,318.02,318.43,2800.0,297.0905,297.4641,297.0811,297.4641,2800.0
2019-11-19 10:15:00,318.68,318.93,318.47,318.93,901.0,297.6977,297.9312,297.5015,297.9312,901.0
2019-11-19 10:20:00,319.15,319.15,318.16,318.16,700.0,298.1367,298.1367,297.2119,297.2119,700.0
2019-11-19 10:25:00,317.92,318.11,317.73,317.79,900.0,296.9877,297.1652,296.8102,296.8663,900.0
2019-11-19 10:30:00,318.0,318.31,317.87,318.31,2109.0,297.0625,297.352,296.941,297.352,2109.0
2019-11-19 10:35:00,318.39,318.59,318.25,318.59,760.0,297.4268,297.6136,297.296,297.6136,760.0
2019-11-19 10:40:00,318.25,318.38,318.18,318.18,900.0,297.296,297.4174,297.2306,297.2306,900.0
2019-11-19 10:45:00,317.99,318.01,317.54,317.58,2418.0,297.0531,297.0718,296.6327,296.6701,2418.0
2019-11-19 10:50:00,317.68,317.68,317.04,317.14,1749.0,296.7635,296.7635,296.1657,296.2591,1749.0
2019-11-19 10:55:00,317.05,317.74,316.9,317.59,1901.0,296.175,296.8196,296.0349,296.6795,1901.0
2019-11-19 11:00:00,317.69,318.14,317.69,318.0,1955.0,296.7729,297.1932,296.7729,297.0625,1955.0
2019-11-19 11:05:00,317.93,318.19,317.92,318.06,500.0,296.9971,297.2399,296.9877,297.1185,500.0
2019-11-19 11:10:00,317.69,318.02,317.51,318.02,1490.0,296.7729,297.0811,296.6047,297.0811,1490.0
2019-11-19 11:15:00,318.08,318.09,317.91,318.07,800.0,297.1372,297.1465,296.9784,297.1278,800.0
2019-11-19 11:20:00,318.31,318.67,318.3,318.67,2517.0,297.352,297.6883,297.3427,297.6883,2517.0
2019-11-19 11:25:00,318.69,319.15,318.69,319.0,720.0,297.707,298.1367,297.707,297.9966,720.0
2019-11-19 11:30:00,319.05,319.1,318.77,318.92,1367.0,298.0433,298.09,297.7818,297.9219,1367.0
2019-11-19 11:35:00,319.06,319.76,319.06,319.76,4600.0,298.0527,298.7066,298.0527,298.7066,4600.0
2019-11-19 11:40:00,319.42,319.42,318.87,318.89,700.0,298.389,298.389,297.8752,297.8939,700.0
2019-11-19 11:45:00,318.81,318.9,318.75,318.75,1213.0,297.8191,297.9032,297.7631,297.7631,1213.0
2019-11-19 11:50:00,318.75,318.9,318.53,318.86,4286.0,297.7631,297.9032,297.5576,297.8658,4286.0
2019-11-19 11:55:00,318.96,319.01,318.43,318.43,2000.0,297.9593,298.006,297.4641,297.4641,2000.0
2019-11-19 12:00:00,318.85,318.94,318.68,318.73,784.0,297.8565,297.9406,297.6977,297.7444,784.0
2019-11-19 12:05:00,318.73,318.73,318.29,318.42,2830.0,297.7444,297.7444,297.3334,297.4548,2830.0
2019-11-19 12:10:00,318.37,318.44,318.32,318.44,600.0,297.4081,297.4735,297.3614,297.4735,600.0
2019-11-19 12:15:00,318.48,318.57,318.42,318.42,3903.0,297.5109,297.5949,297.4548,297.4548,3903.0
2019-11-19 12:20:00,318.43,318.45,318.3,318.39,4900.0,297.4641,297.4828,297.3427,297.4268,4900.0
2019-11-19 12:25:00,318.28,318.4,318.03,318.14,1608.0,297.324,297.4361,297.0905,297.1932,1608.0
2019-11-19 12:30:00,318.12,318.16,317.79,317.93,800.0,297.1746,297.2119,296.8663,296.9971,800.0
2019-11-19 12:35:00,317.78,317.78,317.6,317.64,500.0,296.8569,296.8569,296.6888,296.7262,500.0
2019-11-19 12:40:00,317.53,317.53,317.22,317.29,2347.0,296.6234,296.6234,296.3338,296.3992,2347.0
2019-11-19 12:45:00,317.2,317.31,317.06,317.06,1600.0,296.3151,296.4179,296.1843,296.1843,1600.0
2019-11-19 12:50:00,316.88,316.89,316.64,316.64,1321.0,296.0162,296.0255,295.792,295.792,1321.0
2019-11-19 12:55:00,316.6,316.83,316.37,316.74,7979.0,295.7546,295.9695,295.5398,295.8854,7979.0
2019-11-19 13:00:00,316.79,316.79,316.74,316.76,600.0,295.9321,295.9321,295.8854,295.9041,600.0
2019-11-19 13:05:00,316.8,316.97,316.8,316.97,600.0,295.9415,296.1003,295.9415,296.1003,600.0
2019-11-19 13:10:00,316.89,317.19,316.83,317.19,1259.0,296.0255,296.3058,295.9695,296.3058,1259.0
2019-11-19 13:15:00,317.43,317.48,317.32,317.48,1700.0,296.53,296.5767,296.4272,296.5767,1700.0
2019-11-19 13:20:00,317.5,317.82,317.46,317.77,2100.0,296.5954,296.8943,296.558,296.8476,2100.0
2019-11-19 13:25:00,317.91,317.91,317.51,317.58,3094.0,296.9784,296.9784,296.6047,296.6701,3094.0
2019-11-19 13:30:00,317.5,317.66,317.5,317.66,300.0,296.5954,296.7448,296.5954,296.7448,300.0
2019-11-19 13:35:00,317.67,317.67,317.51,317.54,1000.0,296.7542,296.7542,296.6047,296.6327,1000.0
2019-11-19 13:40:00,317.52,317.52,317.37,317.37,300.0,296.6141,296.6141,296.4739,296.4739,300.0
2019-11-19 13:45:00,317.49,317.5,317.05,317.05,800.0,296.586,296.5954,296.175,296.175,800.0
2019-11-19 13:50:00,316.93,316.93,316.83,316.84,600.0,296.0629,296.0629,295.9695,295.9788,600.0
2019-11-19 13:55:00,316.73,316.8,316.73,316.74,400.0,295.8761,295.9415,295.8761,295.8854,400.0
2019-11-19 14:00:00,316.86,317.0,316.79,316.95,1200.0,295.9975,296.1283,295.9321,296.0816,1200.0
2019-11-19 14:05:00,316.9,316.9,316.82,316.88,1233.0,296.0349,296.0349,295.9602,296.0162,1233.0
2019-11-19 14:10:00,316.87,317.13,316.86,317.08,1900.0,296.0069,296.2497,295.9975,296.203,1900.0
2019-11-19 14:15:00,317.1,317.11,316.65,316.65,1100.0,296.2217,296.2311,295.8013,295.8013,1100.0
2019-11-19 14:20:00,316.77,316.88,316.76,316.85,637.0,295.9134,296.0162,295.9041,295.9882,637.0
2019-11-19 14:25:00,316.95,317.14,316.95,317.14,700.0,296.0816,296.2591,296.0816,296.2591,700.0
2019-11-19 14:30:00,317.14,317.45,317.01,317.34,1800.0,296.2591,296.5487,296.1376,296.4459,1800.0
2019-11-19 14:35:00,317.75,317.83,317.74,317.82,1100.0,296.8289,296.9037,296.8196,296.8943,1100.0
2019-11-19 14:40:00,317.75,317.82,317.32,317.32,1570.0,296.8289,296.8943,296.4272,296.4272,1570.0
2019-11-19 14:45:00,317.24,317.45,317.23,317.45,1195.0,296.3525,296.5487,296.3432,296.5487,1195.0
2019-11-19 14:50:00,317.38,317.38,317.03,317.15,1100.0,296.4833,296.4833,296.1563,296.2684,1100.0
2019-11-19 14:55:00,317.0,317.06,316.93,317.03,800.0,296.1283,296.1843,296.0629,296.1563,800.0
2019-11-19 15:00:00,317.03,317.15,316.99,316.99,1400.0,296.1563,296.2684,296.119,296.119,1400.0
2019-11-19 15:05:00,317.09,317.28,317.09,317.28,400.0,296.2124,296.3899,296.2124,296.3899,400.0
2019-11-19 15:10:00,317.25,317.51,317.25,317.51,500.0,296.3618,296.6047,296.3618,296.6047,500.0
2019-11-19 15:15:00,317.35,317.45,317.25,317.25,1700.0,296.4553,296.5487,296.3618,296.3618,1700.0
2019-11-19 15:20:00,317.21,317.21,317.08,317.13,876.0,296.3245,296.3245,296.203,296.2497,876.0
2019-11-19 15:25:00,317.16,317.17,316.88,316.88,1000.0,296.2778,296.2871,296.0162,296.0162,1000.0
2019-11-19 15:30:00,317.0,317.0,316.9,316.98,1600.0,296.1283,296.1283,296.0349,296.1096,1600.0
2019-11-19 15:35:00,316.93,317.09,316.93,316.94,2000.0,296.0629,296.2124,296.0629,296.0722,2000.0
2019-11-19 15:40:00,316.92,316.92,316.56,316.56,2300.0,296.0536,296.0536,295.7173,295.7173,2300.0
2019-11-19 15:45:00,316.6,316.62,316.0,316.09,3674.0,295.7546,295.7733,295.1941,295.2782,3674.0
2019-11-19 15:50:00,316.0,316.21,315.78,315.78,6719.0,295.1941,295.3903,294.9886,294.9886,6719.0
2019-11-19 15:55:00,315.81,315.9,315.48,315.9,17256.0,295.0167,295.1007,294.7084,295.1007,17256.0
2019-11-20 09:30:00,314.29,314.48,313.57,314.4,5654.0,293.5967,293.7742,292.9241,293.6995,5654.0
2019-11-20 09:35:00,314.08,314.1,313.56,314.1,1929.0,293.4006,293.4192,292.9148,293.4192,1929.0
2019-11-20 09:40:00,314.0,314.0,312.79,312.96,1623.0,293.3258,293.3258,292.1955,292.3543,1623.0
2019-11-20 09:45:00,313.23,313.81,313.22,313.81,1411.0,292.6065,293.1483,292.5972,293.1483,1411.0
2019-11-20 09:50:00,313.64,314.39,313.64,314.12,2000.0,292.9895,293.6901,292.9895,293.4379,2000.0
2019-11-20 09:55:00,314.48,314.48,314.28,314.28,600.0,293.7742,293.7742,293.5874,293.5874,600.0
2019-11-20 10:00:00,314.66,314.79,314.66,314.76,400.0,293.9424,294.0638,293.9424,294.0358,400.0
2019-11-20 10:05:00,314.93,314.93,314.35,314.35,902.0,294.1946,294.1946,293.6528,293.6528,902.0
2019-11-20 10:10:00,314.07,314.32,314.02,314.06,799.0,293.3912,293.6248,293.3445,293.3819,799.0
2019-11-20 10:15:00,314.19,314.19,313.62,313.62,600.0,293.5033,293.5033,292.9708,292.9708,600.0
2019-11-20 10:20:00,313.58,313.64,313.22,313.22,500.0,292.9335,292.9895,292.5972,292.5972,500.0
2019-11-20 10:25:00,313.21,313.39,312.99,312.99,1400.0,292.5878,292.756,292.3823,292.3823,1400.0
2019-11-20 10:30:00,313.13,313.5,313.13,313.18,1569.0,292.5131,292.8587,292.5131,292.5598,1569.0
2019-11-20 10:35:00,313.36,313.69,313.08,313.08,700.0,292.728,293.0362,292.4664,292.4664,700.0
2019-11-20 10:40:00,313.27,313.28,312.45,312.59,1230.0,292.6439,292.6532,291.8779,292.0087,1230.0
2019-11-20 10:45:00,312.68,312.93,312.68,312.93,200.0,292.0927,292.3263,292.0927,292.3263,200.0
2019-11-20 10:50:00,313.17,313.43,313.04,313.43,500.0,292.5505,292.7934,292.429,292.7934,500.0
2019-11-20 10:55:00,313.57,313.6,313.41,313.6,1118.0,292.9241,292.9522,292.7747,292.9522,1118.0
2019-11-20 11:00:00,313.46,313.65,313.2,313.2,2422.0,292.8214,292.9989,292.5785,292.5785,2422.0
2019-11-20 11:05:00,313.33,313.35,312.87,313.04,1300.0,292.6999,292.7186,292.2702,292.429,1300.0
2019-11-20 11:10:00,313.08,313.08,312.71,312.71,3102.0,292.4664,292.4664,292.1208,292.1208,3102.0
2019-11-20 11:15:00,312.79,312.95,312.33,312.33,8330.0,292.1955,292.345,291.7658,291.7658,8330.0
2019-11-20 11:20:00,312.3,312.51,311.88,312.51,7727.0,291.7378,291.9339,291.3454,291.9339,7727.0
2019-11-20 11:25:00,312.54,312.91,311.89,312.63,15133.0,291.962,292.3076,291.3547,292.046,15133.0
2019-11-20 11:30:00,312.64,313.03,312.64,312.96,1484.0,292.0554,292.4197,292.0554,292.3543,1484.0
2019-11-20 11:35:00,313.1,313.14,312.76,312.93,1700.0,292.4851,292.5224,292.1675,292.3263,1700.0
2019-11-20 11:40:00,312.93,312.95,312.75,312.75,2200.0,292.3263,292.345,292.1581,292.1581,2200.0
2019-11-20 11:45:00,312.8,312.83,312.7,312.83,1400.0,292.2048,292.2329,292.1114,292.2329,1400.0
2019-11-20 11:50:00,312.65,312.77,312.65,312.77,1306.0,292.0647,292.1768,292.0647,292.1768,1306.0
2019-11-20 11:55:00,312.76,312.76,312.62,312.62,1400.0,292.1675,292.1675,292.0367,292.0367,1400.0
2019-11-20 12:00:00,312.67,312.72,312.34,312.35,1415.0,292.0834,292.1301,291.7751,291.7845,1415.0
2019-11-20 12:05:00,312.48,312.56,312.48,312.5,1300.0,291.9059,291.9806,291.9059,291.9246,1300.0
2019-11-20 12:10:00,312.59,312.67,312.59,312.67,200.0,292.0087,292.0834,292.0087,292.0834,200.0
2019-11-20 12:15:00,312.5,312.72,312.39,312.72,5985.0,291.9246,292.1301,291.8218,292.1301,5985.0
2019-11-20 12:20:00,312.65,312.71,312.53,312.53,1602.0,292.0647,292.1208,291.9526,291.9526,1602.0
2019-11-20 12:25:00,312.56,313.01,312.46,313.01,1700.0,291.9806,292.401,291.8872,292.401,1700.0
2019-11-20 12:30:00,313.09,313.27,313.09,313.27,803.0,292.4757,292.6439,292.4757,292.6439,803.0
2019-11-20 12:35:00,313.34,313.75,313.33,313.57,2686.0,292.7093,293.0923,292.6999,292.9241,2686.0
2019-11-20 12:40:00,313.63,313.63,313.12,313.19,2500.0,292.9802,292.9802,292.5038,292.5692,2500.0
2019-11-20 12:45:00,313.42,313.42,313.25,313.41,700.0,292.784,292.784,292.6252,292.7747,700.0
2019-11-20 12:50:00,313.58,313.62,313.07,313.33,1697.0,292.9335,292.9708,292.4571,292.6999,1697.0
2019-11-20 12:55:00,313.16,313.16,311.58,312.3,3493.0,292.5411,292.5411,291.0652,291.7378,3493.0
2019-11-20 13:00:00,312.23,312.54,312.23,312.28,1201.0,291.6724,291.962,291.6724,291.7191,1201.0
2019-11-20 13:05:00,312.38,312.38,311.74,311.84,2200.0,291.8125,291.8125,291.2146,291.308,2200.0
2019-11-20 13:10:00,311.61,312.02,311.58,311.85,3821.0,291.0932,291.4762,291.0652,291.3174,3821.0
2019-11-20 13:15:00,311.72,311.72,311.36,311.36,1000.0,291.1959,291.1959,290.8596,290.8596,1000.0
2019-11-20 13:20:00,311.3,311.68,311.3,311.62,500.0,290.8036,291.1586,290.8036,291.1025,500.0
2019-11-20 13:25:00,311.58,312.01,311.58,311.77,1200.0,291.0652,291.4668,291.0652,291.2426,1200.0
2019-11-20 13:30:00,311.8,311.8,311.28,311.78,1300.0,291.2707,291.2707,290.7849,291.252,1300.0
2019-11-20 13:35:00,311.97,312.01,311.56,311.57,700.0,291.4295,291.4668,291.0465,291.0558,700.0
2019-11-20 13:40:00,311.23,311.37,311.23,311.28,400.0,290.7382,290.869,290.7382,290.7849,400.0
2019-11-20 13:45:00,311.55,311.69,311.37,311.66,1400.0,291.0371,291.1679,290.869,291.1399,1400.0
2019-11-20 13:50:00,311.75,312.05,311.75,311.81,1500.0,291.224,291.5042,291.224,291.28,1500.0
2019-11-20 13:55:00,311.53,311.69,311.51,311.69,300.0,291.0185,291.1679,290.9998,291.1679,300.0
2019-11-20 14:00:00,311.93,312.0,311.55,311.56,1250.0,291.3921,291.4575,291.0371,291.0465,1250.0
2019-11-20 14:05:00,311.77,311.77,311.36,311.52,709.0,291.2426,291.2426,290.8596,291.0091,709.0
2019-11-20 14:10:00,311.78,311.91,311.68,311.68,803.0,291.252,291.3734,291.1586,291.1586,803.0
2019-11-20 14:15:00,311.73,312.07,311.73,311.99,1801.0,291.2053,291.5229,291.2053,291.4482,1801.0
2019-11-20 14:20:00,311.92,312.01,311.6,311.6,1510.0,291.3828,291.4668,291.0838,291.0838,1510.0
2019-11-20 14:25:00,311.46,311.75,311.34,311.54,1000.0,290.9531,291.224,290.841,291.0278,1000.0
2019-11-20 14:30:00,311.6,311.66,311.53,311.53,400.0,291.0838,291.1399,291.0185,291.0185,400.0
2019-11-20 14:35:00,311.6,311.66,311.53,311.57,1100.0,291.0838,291.1399,291.0185,291.0558,1100.0
2019-11-20 14:40:00,311.64,311.66,311.47,311.54,2800.0,291.1212,291.1399,290.9624,291.0278,2800.0
2019-11-20 14:45:00,311.49,311.49,311.2,311.38,1200.0,290.9811,290.9811,290.7102,290.8783,1200.0
2019-11-20 14:50:00,311.49,311.49,311.1,311.2,2100.0,290.9811,290.9811,290.6168,290.7102,2100.0
2019-11-20 14:55:00,311.27,311.39,311.06,311.14,3216.0,290.7756,290.8877,290.5794,290.6541,3216.0
2019-11-20 15:00:00,311.2,311.28,310.99,311.0,2000.0,290.7102,290.7849,290.514,290.5233,2000.0
2019-11-20 15:05:00,311.19,311.26,311.06,311.26,2100.0,290.7008,290.7662,290.5794,290.7662,2100.0
2019-11-20 15:10:00,311.28,311.5,311.25,311.44,2907.0,290.7849,290.9904,290.7569,290.9344,2907.0
2019-11-20 15:15:00,311.43,311.49,311.33,311.38,1719.0,290.925,290.9811,290.8316,290.8783,1719.0
2019-11-20 15:20:00,311.4,311.72,311.4,311.72,3004.0,290.897,291.1959,290.897,291.1959,3004.0
2019-11-20 15:25:00,311.7,311.71,311.56,311.56,3300.0,291.1773,291.1866,291.0465,291.0465,3300.0
2019-11-20 15:30:00,311.61,311.86,311.45,311.78,2306.0,291.0932,291.3267,290.9437,291.252,2306.0
2019-11-20 15:35:00,311.81,311.99,311.74,311.89,3117.0,291.28,291.4482,291.2146,291.3547,3117.0
2019-11-20 15:40:00,311.98,312.48,311.9,312.44,3100.0,291.4388,291.9059,291.3641,291.8685,3100.0
2019-11-20 15:45:00,312.48,312.63,312.44,312.5,2925.0,291.9059,292.046,291.8685,291.9246,2925.0
2019-11-20 15:50:00,312.54,312.54,312.21,312.38,6816.0,291.962,291.962,291.6537,291.8125,6816.0
2019-11-20 15:55:00,312.28,312.94,312.14,312.35,20539.0,291.7191,292.3356,291.5883,291.7845,20539.0
2019-11-21 09:30:00,309.16,311.12,309.16,310.76,7160.0,288.8045,290.6354,288.8045,290.2991,7160.0
2019-11-21 09:35:00,311.02,312.25,311.01,312.0,700.0,290.542,291.691,290.5327,291.4575,700.0
2019-11-21 09:40:00,311.97,312.25,311.73,311.73,1665.0,291.4295,291.691,291.2053,291.2053,1665.0
2019-11-21 09:45:00,311.96,312.26,311.54,311.54,23700.0,291.4201,291.7004,291.0278,291.0278,23700.0
2019-11-21 09:50:00,311.56,313.7,311.56,313.7,4083.0,291.0465,293.0456,291.0465,293.0456,4083.0
2019-11-21 09:55:00,313.43,313.77,313.17,313.18,1700.0,292.7934,293.111,292.5505,292.5598,1700.0
2019-11-21 10:00:00,312.98,313.48,312.74,312.79,1000.0,292.373,292.8401,292.1488,292.1955,1000.0
2019-11-21 10:05:00,312.61,313.31,312.56,313.23,1038.0,292.0273,292.6813,291.9806,292.6065,1038.0
2019-11-21 10:10:00,313.3,313.3,312.77,312.78,1306.0,292.6719,292.6719,292.1768,292.1861,1306.0
2019-11-21 10:15:00,312.91,313.06,311.72,311.72,1455.0,292.3076,292.4477,291.1959,291.1959,1455.0
2019-11-21 10:20:00,311.66,311.66,311.32,311.32,406.0,291.1399,291.1399,290.8223,290.8223,406.0
2019-11-21 10:25:00,310.71,311.88,310.7,311.88,700.0,290.2524,291.3454,290.2431,291.3454,700.0
2019-11-21 10:30:00,311.6,312.42,311.6,312.42,500.0,291.0838,291.8499,291.0838,291.8499,500.0
2019-11-21 10:35:00,312.33,312.89,312.33,312.89,800.0,291.7658,292.2889,291.7658,292.2889,800.0
2019-11-21 10:40:00,313.11,313.11,313.01,313.01,200.0,292.4944,292.4944,292.401,292.401,200.0
2019-11-21 10:45:00,312.93,312.94,312.78,312.78,900.0,292.3263,292.3356,292.1861,292.1861,900.0
2019-11-21 10:50:00,312.7,312.7,312.18,312.18,1000.0,292.1114,292.1114,291.6257,291.6257,1000.0
2019-11-21 10:55:00,312.06,312.06,312.02,312.02,400.0,291.5136,291.5136,291.4762,291.4762,400.0
2019-11-21 11:00:00,311.83,312.16,311.77,312.16,600.0,291.2987,291.607,291.2426,291.607,600.0
2019-11-21 11:05:00,312.45,312.45,312.45,312.45,100.0,291.8779,291.8779,291.8779,291.8779,100.0
2019-11-21 11:10:00,312.28,312.28,311.98,311.98,500.0,291.7191,291.7191,291.4388,291.4388,500.0
2019-11-21 11:15:00,312.04,312.04,311.96,311.96,200.0,291.4949,291.4949,291.4201,291.4201,200.0
2019-11-21 11:20:00,312.18,312.29,312.18,312.29,300.0,291.6257,291.7284,291.6257,291.7284,300.0
2019-11-21 11:25:00,312.25,312.26,312.02,312.24,600.0,291.691,291.7004,291.4762,291.6817,600.0
2019-11-21 11:30:00,311.89,312.14,311.69,311.88,2617.0,291.3547,291.5883,291.1679,291.3454,2617.0
2019-11-21 11:35:00,311.69,311.77,311.68,311.77,300.0,291.1679,291.2426,291.1586,291.2426,300.0
2019-11-21 11:40:00,311.78,311.78,311.56,311.7,400.0,291.252,291.252,291.0465,291.1773,400.0
2019-11-21 11:45:00,311.59,311.74,311.59,311.64,959.0,291.0745,291.2146,291.0745,291.1212,959.0
2019-11-21 11:50:00,311.39,311.39,311.39,311.39,200.0,290.8877,290.8877,290.8877,290.8877,200.0
2019-11-21 11:55:00,311.14,311.14,310.76,310.76,800.0,290.6541,290.6541,290.2991,290.2991,800.0
2019-11-21 12:00:00,310.9,311.03,310.83,311.03,500.0,290.4299,290.5514,290.3645,290.5514,500.0
2019-11-21 12:05:00,311.21,311.41,311.19,311.38,400.0,290.7195,290.9064,290.7008,290.8783,400.0
2019-11-21 12:10:00,311.6,311.77,311.6,311.77,500.0,291.0838,291.2426,291.0838,291.2426,500.0
2019-11-21 12:15:00,311.75,312.0,311.75,311.94,2205.0,291.224,291.4575,291.224,291.4015,2205.0
2019-11-21 12:20:00,311.86,311.94,311.86,311.94,200.0,291.3267,291.4015,291.3267,291.4015,200.0
2019-11-21 12:25:00,312.0,312.0,311.77,311.81,3103.0,291.4575,291.4575,291.2426,291.28,3103.0
2019-11-21 12:30:00,311.75,311.78,311.73,311.73,414.0,291.224,291.252,291.2053,291.2053,414.0
2019-11-21 12:35:00,311.88,312.03,311.79,312.03,3105.0,291.3454,291.4855,291.2613,291.4855,3105.0
2019-11-21 12:40:00,312.03,312.34,312.0,312.34,725.0,291.4855,291.7751,291.4575,291.7751,725.0
2019-11-21 12:45:00,312.35,312.56,312.35,312.56,918.0,291.7845,291.9806,291.7845,291.9806,918.0
2019-11-21 12:50:00,312.53,312.53,312.33,312.43,12655.0,291.9526,291.9526,291.7658,291.8592,12655.0
2019-11-21 12:55:00,312.44,313.39,312.18,313.26,5246.0,291.8685,292.756,291.6257,292.6345,5246.0
2019-11-21 13:00:00,313.21,313.82,313.14,313.82,1598.0,292.5878,293.1577,292.5224,293.1577,1598.0
2019-11-21 13:05:00,313.69,313.82,313.41,313.42,1802.0,293.0362,293.1577,292.7747,292.784,1802.0
2019-11-21 13:10:00,313.33,313.59,313.33,313.53,837.0,292.6999,292.9428,292.6999,292.8868,837.0
2019-11-21 13:15:00,313.44,313.44,312.85,312.85,1900.0,292.8027,292.8027,292.2515,292.2515,1900.0
2019-11-21 13:20:00,312.64,312.64,312.49,312.63,1000.0,292.0554,292.0554,291.9152,292.046,1000.0
2019-11-21 13:25:00,312.68,312.68,312.58,312.67,1154.0,292.0927,292.0927,291.9993,292.0834,1154.0
2019-11-21 13:30:00,312.72,313.16,312.64,312.84,3078.0,292.1301,292.5411,292.0554,292.2422,3078.0
2019-11-21 13:35:00,312.74,312.74,312.34,312.34,400.0,292.1488,292.1488,291.7751,291.7751,400.0
2019-11-21 13:40:00,312.33,312.38,311.94,311.94,1800.0,291.7658,291.8125,291.4015,291.4015,1800.0
2019-11-21 13:45:00,312.12,312.26,312.12,312.26,300.0,291.5696,291.7004,291.5696,291.7004,300.0
2019-11-21 13:50:00,312.18,312.62,312.17,312.62,703.0,291.6257,292.0367,291.6163,292.0367,703.0
2019-11-21 13:55:00,312.6,312.6,312.5,312.55,500.0,292.018,292.018,291.9246,291.9713,500.0
2019-11-21 14:00:00,312.5,312.86,312.48,312.48,1620.0,291.9246,292.2609,291.9059,291.9059,1620.0
2019-11-21 14:05:00,312.68,313.24,312.68,313.11,600.0,292.0927,292.6159,292.0927,292.4944,600.0
2019-11-21 14:10:00,312.98,313.11,312.96,313.11,600.0,292.373,292.4944,292.3543,292.4944,600.0
2019-11-21 14:15:00,313.16,313.34,313.04,313.04,1506.0,292.5411,292.7093,292.429,292.429,1506.0
2019-11-21 14:20:00,313.06,313.15,312.84,312.84,805.0,292.4477,292.5318,292.2422,292.2422,805.0
2019-11-21 14:25:00,313.02,313.16,313.0,313.1,1820.0,292.4103,292.5411,292.3917,292.4851,1820.0
2019-11-21 14:30:00,313.02,313.02,312.82,312.97,1000.0,292.4103,292.4103,292.2235,292.3636,1000.0
2019-11-21 14:35:00,313.09,313.13,312.73,312.77,2203.0,292.4757,292.5131,292.1394,292.1768,2203.0
2019-11-21 14:40:00,312.75,313.08,312.75,313.07,800.0,292.1581,292.4664,292.1581,292.4571,800.0
2019-11-21 14:45:00,313.19,313.32,313.07,313.32,900.0,292.5692,292.6906,292.4571,292.6906,900.0
2019-11-21 14:50:00,313.3,313.35,313.1,313.1,700.0,292.6719,292.7186,292.4851,292.4851,700.0
2019-11-21 14:55:00,313.25,313.25,313.15,313.15,300.0,292.6252,292.6252,292.5318,292.5318,300.0
2019-11-21 15:00:00,313.06,313.19,312.97,312.97,1523.0,292.4477,292.5692,292.3636,292.3636,1523.0
2019-11-21 15:05:00,312.78,312.78,312.51,312.51,400.0,292.1861,292.1861,291.9339,291.9339,400.0
2019-11-21 15:10:00,312.49,312.6,312.48,312.6,300.0,291.9152,292.018,291.9059,292.018,300.0
2019-11-21 15:15:00,312.63,312.82,312.63,312.81,1200.0,292.046,292.2235,292.046,292.2142,1200.0
2019-11-21 15:20:00,312.76,312.81,312.65,312.65,500.0,292.1675,292.2142,292.0647,292.0647,500.0
2019-11-21 15:25:00,312.75,312.78,312.65,312.7,800.0,292.1581,292.1861,292.0647,292.1114,800.0
2019-11-21 15:30:00,312.73,313.02,312.73,312.75,2800.0,292.1394,292.4103,292.1394,292.1581,2800.0
2019-11-21 15:35:00,312.95,313.04,312.8,312.8,1600.0,292.345,292.429,292.2048,292.2048,1600.0
2019-11-21 15:40:00,312.82,312.94,312.76,312.94,1801.0,292.2235,292.3356,292.1675,292.3356,1801.0
2019-11-21 15:45:00,312.88,312.96,312.82,312.82,3492.0,292.2796,292.3543,292.2235,292.2235,3492.0
2019-11-21 15:50:00,312.79,312.79,312.18,312.19,14220.0,292.1955,292.1955,291.6257,291.635,14220.0
2019-11-21 15:55:00,312.3,312.75,312.3,312.64,6873.0,291.7378,292.1581,291.7378,292.0554,6873.0
2019-11-22 09:30:00,315.81,317.27,315.6,317.16,18334.0,295.0167,296.3805,294.8205,296.2778,18334.0
2019-11-22 09:35:00,317.16,317.36,316.21,316.21,9893.0,296.2778,296.4646,295.3903,295.3903,9893.0
2019-11-22 09:40:00,316.27,316.27,315.58,315.58,920.0,295.4464,295.4464,294.8018,294.8018,920.0
2019-11-22 09:45:00,315.58,316.11,315.39,316.11,800.0,294.8018,295.2969,294.6243,295.2969,800.0
2019-11-22 09:50:00,317.7,318.29,317.61,318.28,2168.0,296.7822,297.3334,296.6981,297.324,2168.0
2019-11-22 09:55:00,317.89,318.24,317.33,317.33,1925.0,296.9597,297.2867,296.4366,296.4366,1925.0
2019-11-22 10:00:00,316.98,318.17,316.96,318.17,2500.0,296.1096,297.2213,296.0909,297.2213,2500.0
2019-11-22 10:05:00,318.27,318.51,318.02,318.1,2031.0,297.3147,297.5389,297.0811,297.1559,2031.0
2019-11-22 10:10:00,317.47,317.48,316.64,316.65,400.0,296.5674,296.5767,295.792,295.8013,400.0
2019-11-22 10:15:00,316.79,316.79,315.69,315.84,2202.0,295.9321,295.9321,294.9046,295.0447,2202.0
2019-11-22 10:20:00,316.33,316.34,315.93,315.93,954.0,295.5024,295.5118,295.1287,295.1287,954.0
2019-11-22 10:25:00,316.07,316.29,315.87,315.87,1451.0,295.2595,295.465,295.0727,295.0727,1451.0
2019-11-22 10:30:00,315.72,316.52,315.72,316.52,600.0,294.9326,295.6799,294.9326,295.6799,600.0
2019-11-22 10:35:00,316.62,316.76,316.25,316.26,2129.0,295.7733,295.9041,295.4277,295.437,2129.0
2019-11-22 10:40:00,316.37,316.96,316.37,316.55,1575.0,295.5398,296.0909,295.5398,295.7079,1575.0
2019-11-22 10:45:00,316.95,316.95,316.38,316.38,1000.0,296.0816,296.0816,295.5491,295.5491,1000.0
2019-11-22 10:50:00,316.17,316.7,315.99,315.99,1791.0,295.3529,295.8481,295.1848,295.1848,1791.0
2019-11-22 10:55:00,316.18,316.18,316.17,316.17,200.0,295.3623,295.3623,295.3529,295.3529,200.0
2019-11-22 11:00:00,316.25,316.3,315.56,315.56,2300.0,295.4277,295.4744,294.7831,294.7831,2300.0
2019-11-22 11:05:00,315.62,315.63,315.05,315.05,3400.0,294.8392,294.8485,294.3067,294.3067,3400.0
2019-11-22 11:10:00,315.18,315.65,314.8,314.8,2800.0,294.4281,294.8672,294.0731,294.0731,2800.0
2019-11-22 11:15:00,314.99,315.18,314.81,315.0,2111.0,294.2506,294.4281,294.0825,294.26,2111.0
2019-11-22 11:20:00,315.06,315.57,315.05,315.33,1700.0,294.316,294.7925,294.3067,294.5683,1700.0
2019-11-22 11:25:00,315.19,315.21,315.04,315.1,1034.0,294.4375,294.4562,294.2973,294.3534,1034.0
2019-11-22 11:30:00,315.1,315.1,314.95,314.98,1300.0,294.3534,294.3534,294.2133,294.2413,1300.0
2019-11-22 11:35:00,314.85,315.22,314.85,315.21,2520.0,294.1199,294.4655,294.1199,294.4562,2520.0
2019-11-22 11:40:00,315.25,315.62,315.25,315.55,2000.0,294.4935,294.8392,294.4935,294.7738,2000.0
2019-11-22 11:45:00,315.44,315.47,315.22,315.23,3879.0,294.671,294.699,294.4655,294.4748,3879.0
2019-11-22 11:50:00,315.27,315.45,315.08,315.08,2600.0,294.5122,294.6804,294.3347,294.3347,2600.0
2019-11-22 11:55:00,314.93,315.14,314.87,315.07,1400.0,294.1946,294.3908,294.1385,294.3254,1400.0
2019-11-22 12:00:00,315.05,315.22,314.94,315.05,1838.0,294.3067,294.4655,294.2039,294.3067,1838.0
2019-11-22 12:05:00,315.05,315.27,315.05,315.27,800.0,294.3067,294.5122,294.3067,294.5122,800.0
2019-11-22 12:10:00,315.3,316.08,315.3,316.08,1415.0,294.5402,295.2689,294.5402,295.2689,1415.0
2019-11-22 12:15:00,315.8,315.8,315.26,315.31,800.0,295.0073,295.0073,294.5029,294.5496,800.0
2019-11-22 12:20:00,315.22,315.22,315.03,315.03,401.0,294.4655,294.4655,294.288,294.288,401.0
2019-11-22 12:25:00,315.19,316.14,315.19,315.86,5431.0,294.4375,295.3249,294.4375,295.0634,5431.0
2019-11-22 12:30:00,315.74,315.87,315.51,315.65,2350.0,294.9513,295.0727,294.7364,294.8672,2350.0
2019-11-22 12:35:00,315.78,316.34,315.58,316.22,2800.0,294.9886,295.5118,294.8018,295.3997,2800.0
2019-11-22 12:40:00,316.5,316.5,316.47,316.47,400.0,295.6612,295.6612,295.6332,295.6332,400.0
2019-11-22 12:45:00,316.48,317.19,316.44,317.19,2000.0,295.6425,296.3058,295.6052,296.3058,2000.0
2019-11-22 12:50:00,317.33,318.0,317.33,318.0,800.0,296.4366,297.0625,296.4366,297.0625,800.0
2019-11-22 12:55:00,318.05,318.27,317.42,317.42,7113.0,297.1092,297.3147,296.5206,296.5206,7113.0
2019-11-22 13:00:00,317.38,318.35,317.38,318.35,1800.0,296.4833,297.3894,296.4833,297.3894,1800.0
2019-11-22 13:05:00,318.36,318.75,318.29,318.29,1600.0,297.3988,297.7631,297.3334,297.3334,1600.0
2019-11-22 13:10:00,318.11,318.11,317.91,318.09,910.0,297.1652,297.1652,296.9784,297.1465,910.0
2019-11-22 13:15:00,318.21,318.66,318.21,318.56,717.0,297.2586,297.679,297.2586,297.5856,717.0
2019-11-22 13:20:00,318.65,318.65,318.43,318.46,1054.0,297.6697,297.6697,297.4641,297.4922,1054.0
2019-11-22 13:25:00,318.54,318.88,318.49,318.88,2103.0,297.5669,297.8845,297.5202,297.8845,2103.0
2019-11-22 13:30:00,318.84,319.07,318.73,319.07,1200.0,297.8472,298.062,297.7444,298.062,1200.0
2019-11-22 13:35:00,318.97,319.02,318.64,318.64,1426.0,297.9686,298.0153,297.6603,297.6603,1426.0
2019-11-22 13:40:00,318.51,318.52,318.31,318.48,2000.0,297.5389,297.5482,297.352,297.5109,2000.0
2019-11-22 13:45:00,318.51,318.96,318.51,318.85,2199.0,297.5389,297.9593,297.5389,297.8565,2199.0
2019-11-22 13:50:00,318.91,318.93,318.14,318.23,1913.0,297.9125,297.9312,297.1932,297.2773,1913.0
2019-11-22 13:55:00,318.28,319.01,318.28,319.01,1600.0,297.324,298.006,297.324,298.006,1600.0
2019-11-22 14:00:00,319.02,319.21,318.89,319.01,2800.0,298.0153,298.1928,297.8939,298.006,2800.0
2019-11-22 14:05:00,319.0,319.26,319.0,319.26,800.0,297.9966,298.2395,297.9966,298.2395,800.0
2019-11-22 14:10:00,319.34,319.68,319.28,319.54,1700.0,298.3142,298.6318,298.2582,298.5011,1700.0
2019-11-22 14:15:00,319.5,319.7,319.49,319.68,900.0,298.4637,298.6505,298.4544,298.6318,900.0
2019-11-22 14:20:00,319.58,319.76,319.13,319.13,2792.0,298.5384,298.7066,298.1181,298.1181,2792.0
2019-11-22 14:25:00,319.24,319.25,319.02,319.23,4105.0,298.2208,298.2302,298.0153,298.2115,4105.0
2019-11-22 14:30:00,319.38,319.85,319.38,319.75,900.0,298.3516,298.7907,298.3516,298.6972,900.0
2019-11-22 14:35:00,319.99,319.99,319.79,319.83,1500.0,298.9214,298.9214,298.7346,298.772,1500.0
2019-11-22 14:40:00,319.75,319.91,319.75,319.85,1800.0,298.6972,298.8467,298.6972,298.7907,1800.0
2019-11-22 14:45:00,319.85,319.99,319.78,319.84,2600.0,298.7907,298.9214,298.7253,298.7813,2600.0
2019-11-22 14:50:00,319.89,320.22,319.69,320.21,2045.0,298.828,299.1363,298.6412,299.1269,2045.0
2019-11-22 14:55:00,320.29,320.32,319.9,319.9,2601.0,299.2017,299.2297,298.8374,298.8374,2601.0
2019-11-22 15:00:00,319.79,319.79,319.56,319.56,500.0,298.7346,298.7346,298.5197,298.5197,500.0
2019-11-22 15:05:00,319.58,319.7,319.57,319.66,1100.0,298.5384,298.6505,298.5291,298.6132,1100.0
2019-11-22 15:10:00,319.64,319.64,319.42,319.54,2475.0,298.5945,298.5945,298.389,298.5011,2475.0
2019-11-22 15:15:00,319.65,320.0,319.57,320.0,1368.0,298.6038,298.9308,298.5291,298.9308,1368.0
2019-11-22 15:20:00,320.07,320.07,319.81,319.96,2200.0,298.9962,298.9962,298.7533,298.8934,2200.0
2019-11-22 15:25:00,320.08,320.08,319.81,319.85,2711.0,299.0055,299.0055,298.7533,298.7907,2711.0
2019-11-22 15:30:00,319.87,319.87,319.68,319.68,2300.0,298.8093,298.8093,298.6318,298.6318,2300.0
2019-11-22 15:35:00,319.66,319.68,319.53,319.57,2700.0,298.6132,298.6318,298.4917,298.5291,2700.0
2019-11-22 15:40:00,319.54,319.58,319.46,319.53,2798.0,298.5011,298.5384,298.4263,298.4917,2798.0
2019-11-22 15:45:00,319.53,319.62,319.42,319.49,4747.0,298.4917,298.5758,298.389,298.4544,4747.0
2019-11-22 15:50:00,319.36,319.43,319.13,319.16,6700.0,298.3329,298.3983,298.1181,298.1461,6700.0
2019-11-22 15:55:00,319.17,319.26,318.81,318.99,19945.0,298.1554,298.2395,297.8191,297.9873,19945.0
2019-11-25 09:30:00,320.27,321.0,320.25,320.25,2382.0,299.183,299.8649,299.1643,299.1643,2382.0
2019-11-25 09:35:00,319.44,319.97,319.44,319.97,304.0,298.4076,298.9028,298.4076,298.9028,304.0
2019-11-25 09:40:00,319.67,320.96,319.67,320.95,4225.0,298.6225,299.8276,298.6225,299.8182,4225.0
2019-11-25 09:45:00,321.36,321.88,321.36,321.88,1217.0,300.2012,300.687,300.2012,300.687,1217.0
2019-11-25 09:50:00,321.57,322.87,321.57,322.87,2685.0,300.3974,301.6118,300.3974,301.6118,2685.0
2019-11-25 09:55:00,322.54,322.7,322.3,322.44,1246.0,301.3035,301.453,301.0793,301.2101,1246.0
2019-11-25 10:00:00,322.16,322.25,321.28,321.29,2100.0,300.9486,301.0326,300.1265,300.1358,2100.0
2019-11-25 10:05:00,321.45,322.33,321.45,322.2,1307.0,300.2853,301.1074,300.2853,300.9859,1307.0
2019-11-25 10:10:00,322.14,322.44,322.0,322.29,3400.0,300.9299,301.2101,300.7991,301.07,3400.0
2019-11-25 10:15:00,322.31,322.8,322.08,322.75,1631.0,301.0887,301.5464,300.8738,301.4997,1631.0
2019-11-25 10:20:00,322.61,322.62,322.15,322.43,2500.0,301.3689,301.3783,300.9392,301.2008,2500.0
2019-11-25 10:25:00,322.46,322.88,322.45,322.75,3929.0,301.2288,301.6212,301.2195,301.4997,3929.0
2019-11-25 10:30:00,322.78,323.06,322.76,322.76,2600.0,301.5277,301.7893,301.5091,301.5091,2600.0
2019-11-25 10:35:00,322.56,322.62,322.46,322.5,2400.0,301.3222,301.3783,301.2288,301.2662,2400.0
2019-11-25 10:40:00,322.6,322.99,322.6,322.86,4100.0,301.3596,301.7239,301.3596,301.6025,4100.0
2019-11-25 10:45:00,322.93,323.09,322.38,322.38,2300.0,301.6679,301.8173,301.1541,301.1541,2300.0
2019-11-25 10:50:00,322.31,322.36,322.16,322.25,2969.0,301.0887,301.1354,300.9486,301.0326,2969.0
2019-11-25 10:55:00,322.23,322.27,322.01,322.01,2013.0,301.0139,301.0513,300.8084,300.8084,2013.0
2019-11-25 11:00:00,322.13,322.13,321.04,321.42,5989.0,300.9205,300.9205,299.9023,300.2573,5989.0
2019-11-25 11:05:00,321.34,321.6,321.22,321.23,1527.0,300.1825,300.4254,300.0704,300.0798,1527.0
2019-11-25 11:10:00,321.27,321.47,320.96,321.47,1538.0,300.1172,300.304,299.8276,300.304,1538.0
2019-11-25 11:15:00,321.7,321.7,321.53,321.53,500.0,300.5188,300.5188,300.36,300.36,500.0
2019-11-25 11:20:00,321.57,321.58,321.5,321.5,900.0,300.3974,300.4067,300.332,300.332,900.0
2019-11-25 11:25:00,321.27,321.46,321.2,321.21,500.0,300.1172,300.2946,300.0518,300.0611,500.0
2019-11-25 11:30:00,320.98,321.17,320.84,321.17,800.0,299.8463,300.0237,299.7155,300.0237,800.0
2019-11-25 11:35:00,321.02,321.33,320.99,321.32,4764.0,299.8836,300.1732,299.8556,300.1639,4764.0
2019-11-25 11:40:00,321.77,322.39,321.76,322.34,1210.0,300.5842,301.1634,300.5749,301.1167,1210.0
2019-11-25 11:45:00,322.23,322.28,322.23,322.28,200.0,301.0139,301.0607,301.0139,301.0607,200.0
2019-11-25 11:50:00,322.08,322.14,322.05,322.11,1018.0,300.8738,300.9299,300.8458,300.9018,1018.0
2019-11-25 11:55:00,322.06,322.08,322.01,322.06,600.0,300.8551,300.8738,300.8084,300.8551,600.0
2019-11-25 12:00:00,321.83,322.63,321.83,322.55,1017.0,300.6403,301.3876,300.6403,301.3129,1017.0
2019-11-25 12:05:00,322.43,322.63,322.39,322.63,900.0,301.2008,301.3876,301.1634,301.3876,900.0
2019-11-25 12:10:00,322.66,322.72,322.66,322.72,300.0,301.4156,301.4717,301.4156,301.4717,300.0
2019-11-25 12:15:00,322.71,322.71,322.47,322.47,600.0,301.4623,301.4623,301.2381,301.2381,600.0
2019-11-25 12:20:00,322.46,322.46,322.32,322.32,437.0,301.2288,301.2288,301.098,301.098,437.0
2019-11-25 12:25:00,322.14,322.14,322.14,322.14,100.0,300.9299,300.9299,300.9299,300.9299,100.0
2019-11-25 12:30:00,322.16,322.24,322.11,322.24,500.0,300.9486,301.0233,300.9018,301.0233,500.0
2019-11-25 12:35:00,322.21,322.25,322.1,322.25,726.0,300.9953,301.0326,300.8925,301.0326,726.0
2019-11-25 12:40:00,322.14,322.14,322.05,322.05,400.0,300.9299,300.9299,300.8458,300.8458,400.0
2019-11-25 12:45:00,322.21,322.28,322.15,322.28,600.0,300.9953,301.0607,300.9392,301.0607,600.0
2019-11-25 12:50:00,322.36,322.36,322.18,322.19,497.0,301.1354,301.1354,300.9672,300.9766,497.0
2019-11-25 12:55:00,322.18,322.18,321.97,322.17,900.0,300.9672,300.9672,300.7711,300.9579,900.0
2019-11-25 13:00:00,322.2,322.64,322.2,322.56,924.0,300.9859,301.397,300.9859,301.3222,924.0
2019-11-25 13:05:00,322.65,323.18,322.65,323.18,1200.0,301.4063,301.9014,301.4063,301.9014,1200.0
2019-11-25 13:10:00,323.0,323.0,322.88,322.97,400.0,301.7333,301.7333,301.6212,301.7052,400.0
2019-11-25 13:15:00,322.67,322.7,322.66,322.68,300.0,301.425,301.453,301.4156,301.4343,300.0
2019-11-25 13:20:00,322.75,323.33,322.75,323.33,4000.0,301.4997,302.0415,301.4997,302.0415,4000.0
2019-11-25 13:25:00,323.17,323.17,322.77,322.8,1012.0,301.8921,301.8921,301.5184,301.5464,1012.0
2019-11-25 13:30:00,322.75,322.85,322.74,322.85,300.0,301.4997,301.5931,301.4904,301.5931,300.0
2019-11-25 13:35:00,322.66,322.8,322.66,322.8,400.0,301.4156,301.5464,301.4156,301.5464,400.0
2019-11-25 13:40:00,322.62,322.62,322.49,322.5,400.0,301.3783,301.3783,301.2568,301.2662,400.0
2019-11-25 13:45:00,322.41,322.41,322.01,322.02,755.0,301.1821,301.1821,300.8084,300.8178,755.0
2019-11-25 13:50:00,322.0,322.08,321.99,321.99,400.0,300.7991,300.8738,300.7898,300.7898,400.0
2019-11-25 13:55:00,321.89,322.08,321.86,322.02,1333.0,300.6963,300.8738,300.6683,300.8178,1333.0
2019-11-25 14:00:00,321.95,321.95,321.67,321.67,500.0,300.7524,300.7524,300.4908,300.4908,500.0
2019-11-25 14:05:00,321.72,321.73,321.69,321.69,400.0,300.5375,300.5469,300.5095,300.5095,400.0
2019-11-25 14:10:00,321.58,321.68,321.56,321.65,899.0,300.4067,300.5002,300.3881,300.4721,899.0
2019-11-25 14:15:00,321.72,321.74,321.61,321.61,400.0,300.5375,300.5562,300.4348,300.4348,400.0
2019-11-25 14:20:00,321.69,321.79,321.69,321.72,600.0,300.5095,300.6029,300.5095,300.5375,600.0
2019-11-25 14:25:00,321.92,321.92,321.92,321.92,100.0,300.7244,300.7244,300.7244,300.7244,100.0
2019-11-25 14:30:00,321.92,321.92,321.68,321.68,400.0,300.7244,300.7244,300.5002,300.5002,400.0
2019-11-25 14:35:00,321.59,321.62,321.59,321.61,300.0,300.4161,300.4441,300.4161,300.4348,300.0
2019-11-25 14:40:00,321.65,321.65,321.5,321.55,400.0,300.4721,300.4721,300.332,300.3787,400.0
2019-11-25 14:45:00,321.56,321.62,321.56,321.62,200.0,300.3881,300.4441,300.3881,300.4441,200.0
2019-11-25 14:50:00,321.53,321.62,321.5,321.58,802.0,300.36,300.4441,300.332,300.4067,802.0
2019-11-25 14:55:00,321.53,321.56,321.23,321.23,1300.0,300.36,300.3881,300.0798,300.0798,1300.0
2019-11-25 15:00:00,321.19,321.23,320.88,320.89,1100.0,300.0424,300.0798,299.7528,299.7622,1100.0
2019-11-25 15:05:00,320.87,320.92,320.83,320.88,906.0,299.7435,299.7902,299.7061,299.7528,906.0
2019-11-25 15:10:00,320.82,320.93,320.72,320.72,2766.0,299.6968,299.7995,299.6034,299.6034,2766.0
2019-11-25 15:15:00,320.76,320.8,320.68,320.68,800.0,299.6407,299.6781,299.566,299.566,800.0
2019-11-25 15:20:00,320.73,320.79,320.7,320.77,1200.0,299.6127,299.6688,299.5847,299.6501,1200.0
2019-11-25 15:25:00,320.67,320.67,320.49,320.49,3400.0,299.5567,299.5567,299.3885,299.3885,3400.0
2019-11-25 15:30:00,320.49,320.65,320.49,320.6,2802.0,299.3885,299.538,299.3885,299.4913,2802.0
2019-11-25 15:35:00,320.59,320.6,320.51,320.54,1602.0,299.4819,299.4913,299.4072,299.4352,1602.0
2019-11-25 15:40:00,320.62,320.64,320.52,320.6,1700.0,299.51,299.5286,299.4165,299.4913,1700.0
2019-11-25 15:45:00,320.62,320.91,320.57,320.79,3100.0,299.51,299.7809,299.4632,299.6688,3100.0
2019-11-25 15:50:00,320.9,321.18,320.9,321.05,2547.0,299.7715,300.0331,299.7715,299.9116,2547.0
2019-11-25 15:55:00,321.05,321.05,320.36,320.49,12247.0,299.9116,299.9116,299.2671,299.3885,12247.0
2019-11-26 09:30:00,321.77,321.77,320.29,320.97,5789.0,300.5842,300.5842,299.2017,299.8369,5789.0
2019-11-26 09:35:00,321.09,321.1,320.58,320.58,638.0,299.949,299.9583,299.4726,299.4726,638.0
2019-11-26 09:40:00,320.58,320.58,318.83,318.84,1200.0,299.4726,299.4726,297.8378,297.8472,1200.0
2019-11-26 09:45:00,319.53,320.11,319.52,319.71,700.0,298.4917,299.0335,298.4824,298.6599,700.0
2019-11-26 09:50:00,319.7,319.92,319.7,319.92,200.0,298.6505,298.856,298.6505,298.856,200.0
2019-11-26 09:55:00,319.59,319.89,319.47,319.47,1925.0,298.5478,298.828,298.4357,298.4357,1925.0
2019-11-26 10:00:00,319.09,319.73,319.09,319.59,2073.0,298.0807,298.6786,298.0807,298.5478,2073.0
2019-11-26 10:05:00,319.48,319.71,319.01,319.71,1600.0,298.445,298.6599,298.006,298.6599,1600.0
2019-11-26 10:10:00,319.81,319.83,319.68,319.81,800.0,298.7533,298.772,298.6318,298.7533,800.0
2019-11-26 10:15:00,319.84,320.63,319.84,320.61,3400.0,298.7813,299.5193,298.7813,299.5006,3400.0
2019-11-26 10:20:00,320.75,320.8,320.41,320.42,1100.0,299.6314,299.6781,299.3138,299.3231,1100.0
2019-11-26 10:25:00,320.31,320.82,320.29,320.82,2541.0,299.2204,299.6968,299.2017,299.6968,2541.0
2019-11-26 10:30:00,320.56,320.99,320.46,320.79,3052.0,299.4539,299.8556,299.3605,299.6688,3052.0
2019-11-26 10:35:00,320.82,320.86,320.6,320.6,1214.0,299.6968,299.7342,299.4913,299.4913,1214.0
2019-11-26 10:40:00,320.7,321.13,320.65,321.13,2732.0,299.5847,299.9864,299.538,299.9864,2732.0
2019-11-26 10:45:00,321.19,321.19,320.78,320.78,900.0,300.0424,300.0424,299.6594,299.6594,900.0
2019-11-26 10:50:00,320.69,320.81,320.67,320.73,720.0,299.5753,299.6874,299.5567,299.6127,720.0
2019-11-26 10:55:00,320.74,320.74,320.35,320.58,2600.0,299.6221,299.6221,299.2577,299.4726,2600.0
2019-11-26 11:00:00,320.79,320.88,320.53,320.65,3900.0,299.6688,299.7528,299.4259,299.538,3900.0
2019-11-26 11:05:00,320.81,320.88,320.81,320.84,500.0,299.6874,299.7528,299.6874,299.7155,500.0
2019-11-26 11:10:00,320.95,321.18,320.95,321.18,1426.0,299.8182,300.0331,299.8182,300.0331,1426.0
2019-11-26 11:15:00,321.23,321.29,320.81,320.81,900.0,300.0798,300.1358,299.6874,299.6874,900.0
2019-11-26 11:20:00,320.89,321.04,320.65,320.81,1423.0,299.7622,299.9023,299.538,299.6874,1423.0
2019-11-26 11:25:00,320.86,320.95,320.75,320.93,1200.0,299.7342,299.8182,299.6314,299.7995,1200.0
2019-11-26 11:30:00,321.0,321.25,320.86,321.06,1800.0,299.8649,300.0985,299.7342,299.921,1800.0
2019-11-26 11:35:00,321.06,321.14,320.75,321.14,1400.0,299.921,299.9957,299.6314,299.9957,1400.0
2019-11-26 11:40:00,321.16,321.26,321.12,321.12,1200.0,300.0144,300.1078,299.977,299.977,1200.0
2019-11-26 11:45:00,321.02,321.03,320.85,320.86,1112.0,299.8836,299.893,299.7248,299.7342,1112.0
2019-11-26 11:50:00,320.84,320.92,320.82,320.87,1600.0,299.7155,299.7902,299.6968,299.7435,1600.0
2019-11-26 11:55:00,320.78,321.0,320.78,320.94,526.0,299.6594,299.8649,299.6594,299.8089,526.0
2019-11-26 12:00:00,321.0,321.08,320.81,320.85,950.0,299.8649,299.9397,299.6874,299.7248,950.0
2019-11-26 12:05:00,320.84,320.97,320.83,320.97,1900.0,299.7155,299.8369,299.7061,299.8369,1900.0
2019-11-26 12:10:00,321.24,321.55,321.17,321.55,800.0,300.0891,300.3787,300.0237,300.3787,800.0
2019-11-26 12:15:00,321.72,322.0,321.72,322.0,200.0,300.5375,300.7991,300.5375,300.7991,200.0
2019-11-26 12:20:00,321.91,321.97,321.58,321.75,1600.0,300.715,300.7711,300.4067,300.5656,1600.0
2019-11-26 12:25:00,321.75,321.8,321.71,321.8,1000.0,300.5656,300.6123,300.5282,300.6123,1000.0
2019-11-26 12:30:00,321.89,321.99,321.63,321.63,1100.0,300.6963,300.7898,300.4535,300.4535,1100.0
2019-11-26 12:35:00,321.35,321.47,321.35,321.37,800.0,300.1919,300.304,300.1919,300.2106,800.0
2019-11-26 12:40:00,321.59,321.8,321.59,321.8,800.0,300.4161,300.6123,300.4161,300.6123,800.0
2019-11-26 12:45:00,321.64,321.73,321.34,321.73,1300.0,300.4628,300.5469,300.1825,300.5469,1300.0
2019-11-26 12:50:00,321.77,321.78,321.72,321.78,610.0,300.5842,300.5936,300.5375,300.5936,610.0
2019-11-26 12:55:00,321.77,321.77,321.61,321.73,1500.0,300.5842,300.5842,300.4348,300.5469,1500.0
2019-11-26 13:00:00,321.75,321.76,321.46,321.46,1000.0,300.5656,300.5749,300.2946,300.2946,1000.0
2019-11-26 13:05:00,321.37,321.37,321.19,321.19,1300.0,300.2106,300.2106,300.0424,300.0424,1300.0
2019-11-26 13:10:00,321.24,321.26,321.22,321.26,507.0,300.0891,300.1078,300.0704,300.1078,507.0
2019-11-26 13:15:00,321.21,321.21,321.15,321.21,900.0,300.0611,300.0611,300.0051,300.0611,900.0
2019-11-26 13:20:00,321.1,321.1,320.93,320.97,1400.0,299.9583,299.9583,299.7995,299.8369,1400.0
2019-11-26 13:25:00,320.57,320.57,320.46,320.48,800.0,299.4632,299.4632,299.3605,299.3792,800.0
2019-11-26 13:30:00,320.46,321.0,320.37,321.0,3604.0,299.3605,299.8649,299.2764,299.8649,3604.0
2019-11-26 13:35:00,320.71,320.94,320.7,320.94,813.0,299.594,299.8089,299.5847,299.8089,813.0
2019-11-26 13:40:00,320.91,320.91,320.72,320.72,305.0,299.7809,299.7809,299.6034,299.6034,305.0
2019-11-26 13:45:00,320.72,320.72,320.49,320.54,1264.0,299.6034,299.6034,299.3885,299.4352,1264.0
2019-11-26 13:50:00,320.58,320.59,320.57,320.57,400.0,299.4726,299.4819,299.4632,299.4632,400.0
2019-11-26 13:55:00,320.57,320.62,320.51,320.54,1600.0,299.4632,299.51,299.4072,299.4352,1600.0
2019-11-26 14:00:00,320.54,320.63,320.54,320.63,300.0,299.4352,299.5193,299.4352,299.5193,300.0
2019-11-26 14:05:00,320.57,320.88,320.49,320.88,1357.0,299.4632,299.7528,299.3885,299.7528,1357.0
2019-11-26 14:10:00,320.97,321.03,320.84,320.84,1900.0,299.8369,299.893,299.7155,299.7155,1900.0
2019-11-26 14:15:00,320.85,320.85,320.56,320.65,1617.0,299.7248,299.7248,299.4539,299.538,1617.0
2019-11-26 14:20:00,320.7,320.82,320.7,320.7,1200.0,299.5847,299.6968,299.5847,299.5847,1200.0
2019-11-26 14:25:00,320.73,320.77,320.73,320.77,312.0,299.6127,299.6501,299.6127,299.6501,312.0
2019-11-26 14:30:00,320.77,320.8,320.6,320.7,1044.0,299.6501,299.6781,299.4913,299.5847,1044.0
2019-11-26 14:35:00,320.71,320.82,320.66,320.82,1500.0,299.594,299.6968,299.5473,299.6968,1500.0
2019-11-26 14:40:00,320.76,320.77,320.49,320.49,700.0,299.6407,299.6501,299.3885,299.3885,700.0
2019-11-26 14:45:00,320.5,320.5,320.13,320.26,1634.0,299.3979,299.3979,299.0522,299.1737,1634.0
2019-11-26 14:50:00,320.28,320.47,320.28,320.41,700.0,299.1923,299.3698,299.1923,299.3138,700.0
2019-11-26 14:55:00,320.46,320.53,320.34,320.37,1300.0,299.3605,299.4259,299.2484,299.2764,1300.0
2019-11-26 15:00:00,320.32,320.32,320.13,320.16,1608.0,299.2297,299.2297,299.0522,299.0802,1608.0
2019-11-26 15:05:00,320.19,320.45,320.1,320.45,1658.0,299.1083,299.3511,299.0242,299.3511,1658.0
2019-11-26 15:10:00,320.38,320.38,320.06,320.19,1628.0,299.2858,299.2858,298.9868,299.1083,1628.0
2019-11-26 15:15:00,320.24,320.39,320.22,320.38,1113.0,299.155,299.2951,299.1363,299.2858,1113.0
2019-11-26 15:20:00,320.39,320.47,320.39,320.44,2131.0,299.2951,299.3698,299.2951,299.3418,2131.0
2019-11-26 15:25:00,320.47,320.51,320.29,320.4,2728.0,299.3698,299.4072,299.2017,299.3044,2728.0
2019-11-26 15:30:00,320.41,320.41,320.02,320.02,1800.0,299.3138,299.3138,298.9495,298.9495,1800.0
2019-11-26 15:35:00,319.98,319.99,319.77,319.94,3330.0,298.9121,298.9214,298.7159,298.8747,3330.0
2019-11-26 15:40:00,320.03,320.1,319.89,319.97,3758.0,298.9588,299.0242,298.828,298.9028,3758.0
2019-11-26 15:45:00,320.03,320.11,320.01,320.01,3307.0,298.9588,299.0335,298.9401,298.9401,3307.0
2019-11-26 15:50:00,319.98,320.15,319.92,320.11,8736.0,298.9121,299.0709,298.856,299.0335,8736.0
2019-11-26 15:55:00,319.93,320.72,319.91,320.67,22342.0,298.8654,299.6034,298.8467,299.5567,22342.0
2019-11-27 09:30:00,321.63,321.63,321.63,321.63,4108.0,300.4535,300.4535,300.4535,300.4535,4108.0
2019-11-27 09:35:00,321.61,321.61,321.05,321.05,1000.0,300.4348,300.4348,299.9116,299.9116,1000.0
2019-11-27 09:40:00,320.65,320.65,320.65,320.65,200.0,299.538,299.538,299.538,299.538,200.0
2019-11-27 09:45:00,319.68,319.96,319.68,319.96,226.0,298.6318,298.8934,298.6318,298.8934,226.0
2019-11-27 09:50:00,320.22,320.22,319.86,320.19,400.0,299.1363,299.1363,298.8,299.1083,400.0
2019-11-27 09:55:00,320.19,320.19,320.19,320.19,0.0,299.1083,299.1083,299.1083,299.1083,0.0
2019-11-27 10:00:00,320.39,320.39,319.93,320.24,767.0,299.2951,299.2951,298.8654,299.155,767.0
2019-11-27 10:05:00,320.04,320.04,319.88,319.88,500.0,298.9681,298.9681,298.8187,298.8187,500.0
2019-11-27 10:10:00,319.43,319.93,319.25,319.93,1000.0,298.3983,298.8654,298.2302,298.8654,1000.0
2019-11-27 10:15:00,319.74,319.97,319.56,319.67,2509.0,298.6879,298.9028,298.5197,298.6225,2509.0
2019-11-27 10:20:00,319.67,320.01,319.66,319.72,3089.0,298.6225,298.9401,298.6132,298.6692,3089.0
2019-11-27 10:25:00,319.87,319.87,319.39,319.45,800.0,298.8093,298.8093,298.3609,298.417,800.0
2019-11-27 10:30:00,319.39,319.5,319.06,319.16,2000.0,298.3609,298.4637,298.0527,298.1461,2000.0
2019-11-27 10:35:00,319.45,319.45,319.2,319.26,700.0,298.417,298.417,298.1834,298.2395,700.0
2019-11-27 10:40:00,319.43,319.59,319.3,319.3,1000.0,298.3983,298.5478,298.2769,298.2769,1000.0
2019-11-27 10:45:00,318.83,318.83,318.19,318.19,1400.0,297.8378,297.8378,297.2399,297.2399,1400.0
2019-11-27 10:50:00,318.29,318.89,318.29,318.89,1200.0,297.3334,297.8939,297.3334,297.8939,1200.0
2019-11-27 10:55:00,318.99,319.24,318.88,319.07,600.0,297.9873,298.2208,297.8845,298.062,600.0
2019-11-27 11:00:00,318.96,318.96,318.54,318.54,500.0,297.9593,297.9593,297.5669,297.5669,500.0
2019-11-27 11:05:00,318.72,318.99,318.7,318.99,1502.0,297.7351,297.9873,297.7164,297.9873,1502.0
2019-11-27 11:10:00,318.81,318.95,318.45,318.95,810.0,297.8191,297.9499,297.4828,297.9499,810.0
2019-11-27 11:15:00,318.77,318.89,318.65,318.65,700.0,297.7818,297.8939,297.6697,297.6697,700.0
2019-11-27 11:20:00,318.8,318.8,318.65,318.65,900.0,297.8098,297.8098,297.6697,297.6697,900.0
2019-11-27 11:25:00,318.72,318.72,318.28,318.28,400.0,297.7351,297.7351,297.324,297.324,400.0
2019-11-27 11:30:00,318.4,318.65,318.39,318.44,1500.0,297.4361,297.6697,297.4268,297.4735,1500.0
2019-11-27 11:35:00,318.65,318.65,318.65,318.65,200.0,297.6697,297.6697,297.6697,297.6697,200.0
2019-11-27 11:40:00,319.41,319.41,319.21,319.21,300.0,298.3796,298.3796,298.1928,298.1928,300.0
2019-11-27 11:45:00,319.22,319.22,318.99,318.99,500.0,298.2021,298.2021,297.9873,297.9873,500.0
2019-11-27 11:50:00,318.99,318.99,318.63,318.63,1107.0,297.9873,297.9873,297.651,297.651,1107.0
2019-11-27 11:55:00,318.77,318.84,318.64,318.64,900.0,297.7818,297.8472,297.6603,297.6603,900.0
2019-11-27 12:00:00,318.68,318.72,318.19,318.21,2900.0,297.6977,297.7351,297.2399,297.2586,2900.0
2019-11-27 12:05:00,318.13,318.44,318.13,318.42,900.0,297.1839,297.4735,297.1839,297.4548,900.0
2019-11-27 12:10:00,318.42,318.42,318.42,318.42,200.0,297.4548,297.4548,297.4548,297.4548,200.0
2019-11-27 12:15:00,318.42,318.42,318.26,318.26,600.0,297.4548,297.4548,297.3053,297.3053,600.0
2019-11-27 12:20:00,318.17,318.4,318.11,318.34,1805.0,297.2213,297.4361,297.1652,297.3801,1805.0
2019-11-27 12:25:00,318.34,318.34,318.24,318.25,600.0,297.3801,297.3801,297.2867,297.296,600.0
2019-11-27 12:30:00,318.17,318.22,317.79,317.85,2045.0,297.2213,297.268,296.8663,296.9223,2045.0
2019-11-27 12:35:00,318.12,318.24,317.97,318.24,1300.0,297.1746,297.2867,297.0344,297.2867,1300.0
2019-11-27 12:40:00,318.28,318.55,318.28,318.51,1297.0,297.324,297.5762,297.324,297.5389,1297.0
2019-11-27 12:45:00,318.54,318.71,318.44,318.54,2400.0,297.5669,297.7257,297.4735,297.5669,2400.0
2019-11-27 12:50:00,318.34,318.58,318.27,318.58,1317.0,297.3801,297.6043,297.3147,297.6043,1317.0
2019-11-27 12:55:00,318.58,318.58,318.41,318.41,411.0,297.6043,297.6043,297.4455,297.4455,411.0
2019-11-27 13:00:00,318.29,318.46,317.94,318.0,1000.0,297.3334,297.4922,297.0064,297.0625,1000.0
2019-11-27 13:05:00,318.19,318.19,317.7,317.8,2052.0,297.2399,297.2399,296.7822,296.8756,2052.0
2019-11-27 13:10:00,317.94,318.31,317.93,318.19,1200.0,297.0064,297.352,296.9971,297.2399,1200.0
2019-11-27 13:15:00,318.25,318.32,318.25,318.32,400.0,297.296,297.3614,297.296,297.3614,400.0
2019-11-27 13:20:00,318.36,318.78,318.36,318.5,2100.0,297.3988,297.7911,297.3988,297.5295,2100.0
2019-11-27 13:25:00,318.58,318.58,318.44,318.48,520.0,297.6043,297.6043,297.4735,297.5109,520.0
2019-11-27 13:30:00,318.56,318.75,318.53,318.75,600.0,297.5856,297.7631,297.5576,297.7631,600.0
2019-11-27 13:35:00,319.04,319.12,318.72,318.72,2360.0,298.034,298.1087,297.7351,297.7351,2360.0
2019-11-27 13:40:00,318.84,319.35,318.77,319.35,1100.0,297.8472,298.3236,297.7818,298.3236,1100.0
2019-11-27 13:45:00,319.49,319.55,319.29,319.46,800.0,298.4544,298.5104,298.2675,298.4263,800.0
2019-11-27 13:50:00,319.46,319.49,319.23,319.23,500.0,298.4263,298.4544,298.2115,298.2115,500.0
2019-11-27 13:55:00,319.33,319.44,319.09,319.22,1100.0,298.3049,298.4076,298.0807,298.2021,1100.0
2019-11-27 14:00:00,319.21,319.32,319.2,319.32,900.0,298.1928,298.2955,298.1834,298.2955,900.0
2019-11-27 14:05:00,319.27,319.45,319.27,319.32,600.0,298.2488,298.417,298.2488,298.2955,600.0
2019-11-27 14:10:00,319.31,319.53,319.31,319.51,700.0,298.2862,298.4917,298.2862,298.473,700.0
2019-11-27 14:15:00,319.51,319.51,319.1,319.1,600.0,298.473,298.473,298.09,298.09,600.0
2019-11-27 14:20:00,319.14,319.15,318.81,318.91,1100.0,298.1274,298.1367,297.8191,297.9125,1100.0
2019-11-27 14:25:00,318.91,319.13,318.91,318.99,1214.0,297.9125,298.1181,297.9125,297.9873,1214.0
2019-11-27 14:30:00,318.88,319.51,318.8,319.51,1345.0,297.8845,298.473,297.8098,298.473,1345.0
2019-11-27 14:35:00,319.59,319.59,319.44,319.49,700.0,298.5478,298.5478,298.4076,298.4544,700.0
2019-11-27 14:40:00,319.52,319.61,319.25,319.38,1100.0,298.4824,298.5665,298.2302,298.3516,1100.0
2019-11-27 14:45:00,319.33,319.39,319.21,319.21,1100.0,298.3049,298.3609,298.1928,298.1928,1100.0
2019-11-27 14:50:00,319.21,319.38,319.21,319.38,609.0,298.1928,298.3516,298.1928,298.3516,609.0
2019-11-27 14:55:00,319.5,319.65,319.5,319.65,500.0,298.4637,298.6038,298.4637,298.6038,500.0
2019-11-27 15:00:00,319.64,320.04,319.62,319.71,3043.0,298.5945,298.9681,298.5758,298.6599,3043.0
2019-11-27 15:05:00,319.73,319.73,319.64,319.69,600.0,298.6786,298.6786,298.5945,298.6412,600.0
2019-11-27 15:10:00,319.75,319.9,319.67,319.77,1630.0,298.6972,298.8374,298.6225,298.7159,1630.0
2019-11-27 15:15:00,319.81,319.84,319.74,319.74,700.0,298.7533,298.7813,298.6879,298.6879,700.0
2019-11-27 15:20:00,319.86,319.91,319.75,319.77,1188.0,298.8,298.8467,298.6972,298.7159,1188.0
2019-11-27 15:25:00,319.73,319.73,319.48,319.63,2000.0,298.6786,298.6786,298.445,298.5851,2000.0
2019-11-27 15:30:00,319.59,319.74,319.44,319.44,1659.0,298.5478,298.6879,298.4076,298.4076,1659.0
2019-11-27 15:35:00,319.45,319.55,319.43,319.48,1800.0,298.417,298.5104,298.3983,298.445,1800.0
2019-11-27 15:40:00,319.36,319.46,319.34,319.39,1459.0,298.3329,298.4263,298.3142,298.3609,1459.0
2019-11-27 15:45:00,319.37,319.48,319.31,319.31,2315.0,298.3423,298.445,298.2862,298.2862,2315.0
2019-11-27 15:50:00,319.28,319.3,318.94,319.2,4985.0,298.2582,298.2769,297.9406,298.1834,4985.0
2019-11-27 15:55:00,319.14,319.37,318.78,319.25,19229.0,298.1274,298.3423,297.7911,298.2302,19229.0
2019-11-29 09:30:00,319.49,319.49,319.25,319.25,2724.0,298.4544,298.4544,298.2302,298.2302,2724.0
2019-11-29 09:35:00,319.25,319.25,318.29,319.21,1589.0,298.2302,298.2302,297.3334,298.1928,1589.0
2019-11-29 09:40:00,319.21,319.21,318.56,318.73,1139.0,298.1928,298.1928,297.5856,297.7444,1139.0
2019-11-29 09:45:00,318.65,318.73,317.94,317.94,600.0,297.6697,297.7444,297.0064,297.0064,600.0
2019-11-29 09:50:00,318.5,318.69,318.5,318.52,800.0,297.5295,297.707,297.5295,297.5482,800.0
2019-11-29 09:55:00,318.51,319.35,318.51,319.35,800.0,297.5389,298.3236,297.5389,298.3236,800.0
2019-11-29 10:00:00,319.21,319.21,319.0,319.14,400.0,298.1928,298.1928,297.9966,298.1274,400.0
2019-11-29 10:05:00,319.15,319.18,318.9,318.91,969.0,298.1367,298.1648,297.9032,297.9125,969.0
2019-11-29 10:10:00,318.91,318.92,318.48,318.48,500.0,297.9125,297.9219,297.5109,297.5109,500.0
2019-11-29 10:15:00,318.86,319.12,318.86,318.94,683.0,297.8658,298.1087,297.8658,297.9406,683.0
2019-11-29 10:20:00,318.94,319.55,318.94,319.4,1094.0,297.9406,298.5104,297.9406,298.3703,1094.0
2019-11-29 10:25:00,319.4,319.4,319.1,319.1,739.0,298.3703,298.3703,298.09,298.09,739.0
2019-11-29 10:30:00,319.74,319.74,319.73,319.73,300.0,298.6879,298.6879,298.6786,298.6786,300.0
2019-11-29 10:35:00,320.34,320.34,320.03,320.03,911.0,299.2484,299.2484,298.9588,298.9588,911.0
2019-11-29 10:40:00,320.22,320.35,320.09,320.09,700.0,299.1363,299.2577,299.0148,299.0148,700.0
2019-11-29 10:45:00,319.94,319.94,319.62,319.62,300.0,298.8747,298.8747,298.5758,298.5758,300.0
2019-11-29 10:50:00,319.64,319.64,319.64,319.64,312.0,298.5945,298.5945,298.5945,298.5945,312.0
2019-11-29 10:55:00,319.5,319.83,319.5,319.83,721.0,298.4637,298.772,298.4637,298.772,721.0
2019-11-29 11:00:00,319.78,319.78,319.41,319.42,300.0,298.7253,298.7253,298.3796,298.389,300.0
2019-11-29 11:05:00,319.68,320.18,319.68,320.05,1000.0,298.6318,299.0989,298.6318,298.9775,1000.0
2019-11-29 11:10:00,319.99,319.99,319.6,319.77,4079.0,298.9214,298.9214,298.5571,298.7159,4079.0
2019-11-29 11:15:00,319.9,319.92,319.49,319.5,866.0,298.8374,298.856,298.4544,298.4637,866.0
2019-11-29 11:20:00,319.5,319.66,319.5,319.66,300.0,298.4637,298.6132,298.4637,298.6132,300.0
2019-11-29 11:25:00,319.67,319.67,319.44,319.44,1056.0,298.6225,298.6225,298.4076,298.4076,1056.0
2019-11-29 11:30:00,319.55,319.55,319.41,319.41,700.0,298.5104,298.5104,298.3796,298.3796,700.0
2019-11-29 11:35:00,319.25,319.73,319.25,319.63,900.0,298.2302,298.6786,298.2302,298.5851,900.0
2019-11-29 11:40:00,319.63,319.63,319.39,319.39,1100.0,298.5851,298.5851,298.3609,298.3609,1100.0
2019-11-29 11:45:00,319.35,319.35,319.15,319.25,400.0,298.3236,298.3236,298.1367,298.2302,400.0
2019-11-29 11:50:00,319.06,319.06,318.76,318.95,1120.0,298.0527,298.0527,297.7724,297.9499,1120.0
2019-11-29 11:55:00,318.7,318.87,318.7,318.87,667.0,297.7164,297.8752,297.7164,297.8752,667.0
2019-11-29 12:00:00,318.88,319.23,318.88,319.23,800.0,297.8845,298.2115,297.8845,298.2115,800.0
2019-11-29 12:05:00,319.06,319.1,318.82,319.1,800.0,298.0527,298.09,297.8285,298.09,800.0
2019-11-29 12:10:00,319.02,319.14,318.79,318.96,1600.0,298.0153,298.1274,297.8004,297.9593,1600.0
2019-11-29 12:15:00,318.89,318.89,318.7,318.7,496.0,297.8939,297.8939,297.7164,297.7164,496.0
2019-11-29 12:20:00,318.7,318.71,318.39,318.66,700.0,297.7164,297.7257,297.4268,297.679,700.0
2019-11-29 12:25:00,318.65,318.65,318.06,318.06,500.0,297.6697,297.6697,297.1185,297.1185,500.0
2019-11-29 12:30:00,318.2,318.35,317.95,318.08,1316.0,297.2493,297.3894,297.0157,297.1372,1316.0
2019-11-29 12:35:00,317.99,317.99,317.79,317.79,2208.0,297.0531,297.0531,296.8663,296.8663,2208.0
2019-11-29 12:40:00,317.6,317.6,317.28,317.39,1931.0,296.6888,296.6888,296.3899,296.4926,1931.0
2019-11-29 12:45:00,317.44,317.44,317.08,317.09,1236.0,296.5393,296.5393,296.203,296.2124,1236.0
2019-11-29 12:50:00,317.13,317.52,317.13,317.31,3113.0,296.2497,296.6141,296.2497,296.4179,3113.0
2019-11-29 12:55:00,317.12,317.56,316.53,317.1,9380.0,296.2404,296.6514,295.6892,296.2217,9380.0
2019-12-02 09:30:00,316.15,317.55,316.15,317.55,5849.0,295.3343,296.6421,295.3343,296.6421,5849.0
2019-12-02 09:35:00,317.85,317.99,317.0,317.17,1751.0,296.9223,297.0531,296.1283,296.2871,1751.0
2019-12-02 09:40:00,317.19,317.72,317.04,317.72,735.0,296.3058,296.8009,296.1657,296.8009,735.0
2019-12-02 09:45:00,318.73,319.5,318.53,319.5,1440.0,297.7444,298.4637,297.5576,298.4637,1440.0
2019-12-02 09:50:00,319.76,320.0,319.5,319.96,1100.0,298.7066,298.9308,298.4637,298.8934,1100.0
2019-12-02 09:55:00,319.68,320.49,319.68,320.49,1053.0,298.6318,299.3885,298.6318,299.3885,1053.0
2019-12-02 10:00:00,320.51,320.51,318.17,318.23,1600.0,299.4072,299.4072,297.2213,297.2773,1600.0
2019-12-02 10:05:00,317.12,317.12,316.73,317.09,1800.0,296.2404,296.2404,295.8761,296.2124,1800.0
2019-12-02 10:10:00,317.62,317.81,317.62,317.81,300.0,296.7075,296.885,296.7075,296.885,300.0
2019-12-02 10:15:00,317.86,317.86,317.85,317.86,212.0,296.9317,296.9317,296.9223,296.9317,212.0
2019-12-02 10:20:00,317.12,317.47,317.11,317.46,1000.0,296.2404,296.5674,296.2311,296.558,1000.0
2019-12-02 10:25:00,317.37,317.44,316.92,317.19,900.0,296.4739,296.5393,296.0536,296.3058,900.0
2019-12-02 10:30:00,317.13,317.13,315.95,316.54,2083.0,296.2497,296.2497,295.1474,295.6986,2083.0
2019-12-02 10:35:00,316.21,316.62,315.48,316.62,598.0,295.3903,295.7733,294.7084,295.7733,598.0
2019-12-02 10:40:00,316.68,317.16,316.63,316.95,4838.0,295.8294,296.2778,295.7827,296.0816,4838.0
2019-12-02 10:45:00,317.33,317.38,316.92,317.2,2075.0,296.4366,296.4833,296.0536,296.3151,2075.0
2019-12-02 10:50:00,317.05,317.39,316.59,317.03,800.0,296.175,296.4926,295.7453,296.1563,800.0
2019-12-02 10:55:00,317.11,317.35,316.93,317.28,1000.0,296.2311,296.4553,296.0629,296.3899,1000.0
2019-12-02 11:00:00,317.12,317.3,316.93,317.09,862.0,296.2404,296.4085,296.0629,296.2124,862.0
2019-12-02 11:05:00,317.4,317.69,317.4,317.61,600.0,296.502,296.7729,296.502,296.6981,600.0
2019-12-02 11:10:00,317.36,317.36,317.36,317.36,100.0,296.4646,296.4646,296.4646,296.4646,100.0
2019-12-02 11:15:00,317.42,317.53,317.34,317.53,500.0,296.5206,296.6234,296.4459,296.6234,500.0
2019-12-02 11:20:00,317.81,318.17,317.81,318.17,400.0,296.885,297.2213,296.885,297.2213,400.0
2019-12-02 11:25:00,317.99,318.05,317.6,317.6,1100.0,297.0531,297.1092,296.6888,296.6888,1100.0
2019-12-02 11:30:00,317.58,317.6,317.36,317.43,600.0,296.6701,296.6888,296.4646,296.53,600.0
2019-12-02 11:35:00,317.5,317.69,317.31,317.69,400.0,296.5954,296.7729,296.4179,296.7729,400.0
2019-12-02 11:40:00,317.71,317.87,317.7,317.87,300.0,296.7916,296.941,296.7822,296.941,300.0
2019-12-02 11:45:00,317.81,318.1,317.78,318.1,802.0,296.885,297.1559,296.8569,297.1559,802.0
2019-12-02 11:50:00,318.18,318.19,318.18,318.19,200.0,297.2306,297.2399,297.2306,297.2399,200.0
2019-12-02 11:55:00,318.23,318.33,318.23,318.31,534.0,297.2773,297.3707,297.2773,297.352,534.0
2019-12-02 12:00:00,318.26,318.36,318.22,318.35,1000.0,297.3053,297.3988,297.268,297.3894,1000.0
2019-12-02 12:05:00,318.49,318.5,318.32,318.32,700.0,297.5202,297.5295,297.3614,297.3614,700.0
2019-12-02 12:10:00,318.33,318.33,318.33,318.33,100.0,297.3707,297.3707,297.3707,297.3707,100.0
2019-12-02 12:15:00,318.27,318.36,318.27,318.36,280.0,297.3147,297.3988,297.3147,297.3988,280.0
2019-12-02 12:20:00,318.01,318.01,317.95,317.95,708.0,297.0718,297.0718,297.0157,297.0157,708.0
2019-12-02 12:25:00,318.03,318.03,317.84,317.84,400.0,297.0905,297.0905,296.913,296.913,400.0
2019-12-02 12:30:00,317.76,317.76,317.35,317.44,300.0,296.8383,296.8383,296.4553,296.5393,300.0
2019-12-02 12:35:00,317.43,317.43,317.28,317.34,500.0,296.53,296.53,296.3899,296.4459,500.0
2019-12-02 12:40:00,317.29,317.31,316.95,317.23,1400.0,296.3992,296.4179,296.0816,296.3432,1400.0
2019-12-02 12:45:00,316.97,316.97,316.93,316.96,315.0,296.1003,296.1003,296.0629,296.0909,315.0
2019-12-02 12:50:00,316.86,317.04,316.85,317.02,300.0,295.9975,296.1657,295.9882,296.147,300.0
2019-12-02 12:55:00,317.01,317.13,317.01,317.07,400.0,296.1376,296.2497,296.1376,296.1937,400.0
2019-12-02 13:00:00,316.99,317.28,316.91,317.28,300.0,296.119,296.3899,296.0442,296.3899,300.0
2019-12-02 13:05:00,317.16,317.35,317.16,317.35,839.0,296.2778,296.4553,296.2778,296.4553,839.0
2019-12-02 13:10:00,317.23,317.46,317.22,317.44,800.0,296.3432,296.558,296.3338,296.5393,800.0
2019-12-02 13:15:00,317.44,317.59,317.34,317.59,900.0,296.5393,296.6795,296.4459,296.6795,900.0
2019-12-02 13:20:00,317.67,317.81,317.56,317.68,700.0,296.7542,296.885,296.6514,296.7635,700.0
2019-12-02 13:25:00,317.46,317.46,317.3,317.3,600.0,296.558,296.558,296.4085,296.4085,600.0
2019-12-02 13:30:00,317.19,317.49,317.12,317.48,900.0,296.3058,296.586,296.2404,296.5767,900.0
2019-12-02 13:35:00,317.57,317.57,317.22,317.38,700.0,296.6608,296.6608,296.3338,296.4833,700.0
2019-12-02 13:40:00,317.3,317.42,317.21,317.42,400.0,296.4085,296.5206,296.3245,296.5206,400.0
2019-12-02 13:45:00,317.44,317.85,317.44,317.69,1000.0,296.5393,296.9223,296.5393,296.7729,1000.0
2019-12-02 13:50:00,317.77,317.77,317.66,317.66,300.0,296.8476,296.8476,296.7448,296.7448,300.0
2019-12-02 13:55:00,317.51,317.52,317.48,317.48,300.0,296.6047,296.6141,296.5767,296.5767,300.0
2019-12-02 14:00:00,317.54,317.6,317.38,317.38,700.0,296.6327,296.6888,296.4833,296.4833,700.0
2019-12-02 14:05:00,317.47,317.52,317.47,317.52,400.0,296.5674,296.6141,296.5674,296.6141,400.0
2019-12-02 14:10:00,317.61,317.85,317.61,317.72,1102.0,296.6981,296.9223,296.6981,296.8009,1102.0
2019-12-02 14:15:00,317.73,317.73,317.61,317.65,1000.0,296.8102,296.8102,296.6981,296.7355,1000.0
2019-12-02 14:20:00,317.65,317.7,317.61,317.64,1000.0,296.7355,296.7822,296.6981,296.7262,1000.0
2019-12-02 14:25:00,317.59,317.75,317.58,317.75,400.0,296.6795,296.8289,296.6701,296.8289,400.0
2019-12-02 14:30:00,317.67,317.81,317.59,317.59,1300.0,296.7542,296.885,296.6795,296.6795,1300.0
2019-12-02 14:35:00,317.32,317.32,316.97,316.97,400.0,296.4272,296.4272,296.1003,296.1003,400.0
2019-12-02 14:40:00,317.17,317.42,317.17,317.42,800.0,296.2871,296.5206,296.2871,296.5206,800.0
2019-12-02 14:45:00,317.37,317.48,317.25,317.25,800.0,296.4739,296.5767,296.3618,296.3618,800.0
2019-12-02 14:50:00,317.08,317.08,316.79,316.79,300.0,296.203,296.203,295.9321,295.9321,300.0
2019-12-02 14:55:00,316.87,316.96,316.68,316.81,800.0,296.0069,296.0909,295.8294,295.9508,800.0
2019-12-02 15:00:00,316.56,316.61,316.28,316.44,700.0,295.7173,295.764,295.4557,295.6052,700.0
2019-12-02 15:05:00,316.27,316.27,316.09,316.09,625.0,295.4464,295.4464,295.2782,295.2782,625.0
2019-12-02 15:10:00,316.04,316.06,315.55,315.94,1116.0,295.2315,295.2502,294.7738,295.1381,1116.0
2019-12-02 15:15:00,315.96,316.01,315.81,315.81,1025.0,295.1568,295.2035,295.0167,295.0167,1025.0
2019-12-02 15:20:00,315.93,315.93,315.36,315.36,900.0,295.1287,295.1287,294.5963,294.5963,900.0
2019-12-02 15:25:00,315.3,315.58,315.0,315.24,3123.0,294.5402,294.8018,294.26,294.4842,3123.0
2019-12-02 15:30:00,315.19,315.53,314.98,315.47,5428.0,294.4375,294.7551,294.2413,294.699,5428.0
2019-12-02 15:35:00,315.56,316.47,315.56,316.21,2500.0,294.7831,295.6332,294.7831,295.3903,2500.0
2019-12-02 15:40:00,316.09,316.19,316.02,316.18,1400.0,295.2782,295.3716,295.2128,295.3623,1400.0
2019-12-02 15:45:00,316.11,316.11,315.7,315.81,1530.0,295.2969,295.2969,294.9139,295.0167,1530.0
2019-12-02 15:50:00,315.51,315.59,314.98,314.98,3518.0,294.7364,294.8111,294.2413,294.2413,3518.0
2019-12-02 15:55:00,315.11,315.33,314.75,314.94,16398.0,294.3627,294.5683,294.0264,294.2039,16398.0
2019-12-03 09:30:00,310.02,310.56,309.26,309.81,10829.0,289.6079,290.1123,288.8979,289.4117,10829.0
2019-12-03 09:35:00,310.47,311.12,309.61,311.12,2210.0,290.0282,290.6354,289.2249,290.6354,2210.0
2019-12-03 09:40:00,310.53,312.69,310.39,312.11,8098.0,290.0843,292.1021,289.9535,291.5603,8098.0
2019-12-03 09:45:00,312.05,312.05,310.9,311.18,900.0,291.5042,291.5042,290.4299,290.6915,900.0
2019-12-03 09:50:00,310.68,311.85,310.68,311.85,800.0,290.2244,291.3174,290.2244,291.3174,800.0
2019-12-03 09:55:00,312.03,312.79,311.61,312.52,1100.0,291.4855,292.1955,291.0932,291.9433,1100.0
2019-12-03 10:00:00,312.82,313.32,311.87,313.06,7453.0,292.2235,292.6906,291.3361,292.4477,7453.0
2019-12-03 10:05:00,312.98,313.15,312.23,312.48,1703.0,292.373,292.5318,291.6724,291.9059,1703.0
2019-12-03 10:10:00,311.78,312.37,311.78,312.32,1105.0,291.252,291.8031,291.252,291.7564,1105.0
2019-12-03 10:15:00,312.97,313.36,312.67,313.06,2000.0,292.3636,292.728,292.0834,292.4477,2000.0
2019-12-03 10:20:00,312.89,312.9,312.45,312.45,657.0,292.2889,292.2982,291.8779,291.8779,657.0
2019-12-03 10:25:00,312.54,312.54,312.42,312.42,300.0,291.962,291.962,291.8499,291.8499,300.0
2019-12-03 10:30:00,312.43,312.72,312.28,312.72,3053.0,291.8592,292.1301,291.7191,292.1301,3053.0
2019-12-03 10:35:00,312.43,312.43,312.21,312.21,200.0,291.8592,291.8592,291.6537,291.6537,200.0
2019-12-03 10:40:00,312.07,312.13,311.91,312.13,300.0,291.5229,291.5789,291.3734,291.5789,300.0
2019-12-03 10:45:00,312.41,312.41,311.58,311.59,800.0,291.8405,291.8405,291.0652,291.0745,800.0
2019-12-03 10:50:00,311.61,311.84,311.48,311.69,700.0,291.0932,291.308,290.9717,291.1679,700.0
2019-12-03 10:55:00,311.55,311.68,311.37,311.37,1000.0,291.0371,291.1586,290.869,290.869,1000.0
2019-12-03 11:00:00,311.35,311.36,310.58,310.95,2100.0,290.8503,290.8596,290.131,290.4766,2100.0
2019-12-03 11:05:00,310.73,310.82,310.68,310.74,1200.0,290.2711,290.3552,290.2244,290.2805,1200.0
2019-12-03 11:10:00,310.57,311.3,310.48,311.3,800.0,290.1217,290.8036,290.0376,290.8036,800.0
2019-12-03 11:15:00,311.32,311.44,310.99,310.99,1404.0,290.8223,290.9344,290.514,290.514,1404.0
2019-12-03 11:20:00,310.73,311.06,310.56,310.56,1903.0,290.2711,290.5794,290.1123,290.1123,1903.0
2019-12-03 11:25:00,310.55,310.55,310.46,310.46,200.0,290.103,290.103,290.0189,290.0189,200.0
2019-12-03 11:30:00,310.5,310.71,310.5,310.57,689.0,290.0563,290.2524,290.0563,290.1217,689.0
2019-12-03 11:35:00,310.73,310.94,310.73,310.93,361.0,290.2711,290.4673,290.2711,290.458,361.0
2019-12-03 11:40:00,311.51,311.53,311.51,311.51,400.0,290.9998,291.0185,290.9998,290.9998,400.0
2019-12-03 11:45:00,311.51,311.62,311.07,311.07,400.0,290.9998,291.1025,290.5887,290.5887,400.0
2019-12-03 11:50:00,311.06,311.07,310.56,310.56,1190.0,290.5794,290.5887,290.1123,290.1123,1190.0
2019-12-03 11:55:00,310.57,310.7,310.57,310.57,953.0,290.1217,290.2431,290.1217,290.1217,953.0
2019-12-03 12:00:00,310.57,310.63,310.5,310.62,500.0,290.1217,290.1777,290.0563,290.1684,500.0
2019-12-03 12:05:00,310.6,310.79,310.58,310.78,900.0,290.1497,290.3272,290.131,290.3178,900.0
2019-12-03 12:10:00,310.78,310.78,310.78,310.78,0.0,290.3178,290.3178,290.3178,290.3178,0.0
2019-12-03 12:15:00,310.69,310.96,310.69,310.96,700.0,290.2338,290.486,290.2338,290.486,700.0
2019-12-03 12:20:00,310.98,311.15,310.97,311.07,1300.0,290.5047,290.6635,290.4953,290.5887,1300.0
2019-12-03 12:25:00,311.17,311.17,311.17,311.17,100.0,290.6822,290.6822,290.6822,290.6822,100.0
2019-12-03 12:30:00,311.09,311.09,310.81,310.93,1951.0,290.6074,290.6074,290.3459,290.458,1951.0
2019-12-03 12:35:00,310.8,311.25,310.76,311.25,500.0,290.3365,290.7569,290.2991,290.7569,500.0
2019-12-03 12:40:00,311.07,311.07,311.07,311.07,100.0,290.5887,290.5887,290.5887,290.5887,100.0
2019-12-03 12:45:00,310.67,310.96,310.67,310.72,500.0,290.2151,290.486,290.2151,290.2618,500.0
2019-12-03 12:50:00,311.13,311.19,311.13,311.19,311.0,290.6448,290.7008,290.6448,290.7008,311.0
2019-12-03 12:55:00,311.18,311.21,311.17,311.21,1560.0,290.6915,290.7195,290.6822,290.7195,1560.0
2019-12-03 13:00:00,311.33,311.35,311.33,311.35,300.0,290.8316,290.8503,290.8316,290.8503,300.0
2019-12-03 13:05:00,311.15,311.32,311.15,311.32,617.0,290.6635,290.8223,290.6635,290.8223,617.0
2019-12-03 13:10:00,311.63,311.67,311.61,311.61,400.0,291.1119,291.1492,291.0932,291.0932,400.0
2019-12-03 13:15:00,311.87,311.93,311.87,311.87,465.0,291.3361,291.3921,291.3361,291.3361,465.0
2019-12-03 13:20:00,312.04,312.23,312.03,312.03,500.0,291.4949,291.6724,291.4855,291.4855,500.0
2019-12-03 13:25:00,312.18,312.78,312.18,312.49,1000.0,291.6257,292.1861,291.6257,291.9152,1000.0
2019-12-03 13:30:00,312.75,312.75,312.55,312.62,600.0,292.1581,292.1581,291.9713,292.0367,600.0
2019-12-03 13:35:00,312.79,313.12,312.79,312.95,718.0,292.1955,292.5038,292.1955,292.345,718.0
2019-12-03 13:40:00,313.07,313.42,313.07,313.18,1388.0,292.4571,292.784,292.4571,292.5598,1388.0
2019-12-03 13:45:00,312.96,313.62,312.95,313.37,1263.0,292.3543,292.9708,292.345,292.7373,1263.0
2019-12-03 13:50:00,313.35,313.35,313.03,313.03,800.0,292.7186,292.7186,292.4197,292.4197,800.0
2019-12-03 13:55:00,312.99,313.23,312.86,312.87,900.0,292.3823,292.6065,292.2609,292.2702,900.0
2019-12-03 14:00:00,312.93,313.02,312.93,313.01,400.0,292.3263,292.4103,292.3263,292.401,400.0
2019-12-03 14:05:00,313.01,313.07,312.86,312.86,500.0,292.401,292.4571,292.2609,292.2609,500.0
2019-12-03 14:10:00,312.98,312.99,312.72,312.72,900.0,292.373,292.3823,292.1301,292.1301,900.0
2019-12-03 14:15:00,312.73,312.73,312.72,312.72,200.0,292.1394,292.1394,292.1301,292.1301,200.0
2019-12-03 14:20:00,312.51,312.54,312.27,312.44,2300.0,291.9339,291.962,291.7097,291.8685,2300.0
2019-12-03 14:25:00,312.3,312.3,311.9,311.9,300.0,291.7378,291.7378,291.3641,291.3641,300.0
2019-12-03 14:30:00,312.03,312.74,311.9,312.74,4303.0,291.4855,292.1488,291.3641,292.1488,4303.0
2019-12-03 14:35:00,312.74,312.74,312.45,312.5,800.0,292.1488,292.1488,291.8779,291.9246,800.0
2019-12-03 14:40:00,312.47,312.48,312.47,312.48,500.0,291.8966,291.9059,291.8966,291.9059,500.0
2019-12-03 14:45:00,312.54,312.6,312.54,312.54,300.0,291.962,292.018,291.962,291.962,300.0
2019-12-03 14:50:00,312.49,312.49,312.15,312.35,600.0,291.9152,291.9152,291.5976,291.7845,600.0
2019-12-03 14:55:00,312.33,312.53,312.28,312.28,500.0,291.7658,291.9526,291.7191,291.7191,500.0
2019-12-03 15:00:00,312.17,312.2,311.94,311.94,600.0,291.6163,291.6443,291.4015,291.4015,600.0
2019-12-03 15:05:00,311.88,311.92,311.87,311.92,400.0,291.3454,291.3828,291.3361,291.3828,400.0
2019-12-03 15:10:00,311.88,312.28,311.88,312.09,610.0,291.3454,291.7191,291.3454,291.5416,610.0
2019-12-03 15:15:00,312.12,312.12,311.98,311.98,400.0,291.5696,291.5696,291.4388,291.4388,400.0
2019-12-03 15:20:00,312.14,312.63,312.14,312.53,600.0,291.5883,292.046,291.5883,291.9526,600.0
2019-12-03 15:25:00,312.91,313.09,312.9,313.04,400.0,292.3076,292.4757,292.2982,292.429,400.0
2019-12-03 15:30:00,312.91,312.91,312.65,312.65,1100.0,292.3076,292.3076,292.0647,292.0647,1100.0
2019-12-03 15:35:00,312.62,312.71,312.52,312.71,1719.0,292.0367,292.1208,291.9433,292.1208,1719.0
2019-12-03 15:40:00,312.8,312.89,312.68,312.84,1900.0,292.2048,292.2889,292.0927,292.2422,1900.0
2019-12-03 15:45:00,312.84,313.18,312.83,313.1,1600.0,292.2422,292.5598,292.2329,292.4851,1600.0
2019-12-03 15:50:00,313.18,313.27,312.93,313.05,3946.0,292.5598,292.6439,292.3263,292.4384,3946.0
2019-12-03 15:55:00,313.03,313.03,312.62,312.63,12486.0,292.4197,292.4197,292.0367,292.046,12486.0
2019-12-04 09:30:00,313.66,314.86,313.56,313.56,7862.0,293.0082,294.1292,292.9148,292.9148,7862.0
2019-12-04 09:35:00,314.41,315.22,314.3,314.67,1702.0,293.7088,294.4655,293.6061,293.9517,1702.0
2019-12-04 09:40:00,314.68,315.78,314.68,315.11,2441.0,293.9611,294.9886,293.9611,294.3627,2441.0
2019-12-04 09:45:00,314.65,316.02,314.65,315.56,2726.0,293.933,295.2128,293.933,294.7831,2726.0
2019-12-04 09:50:00,315.26,315.68,315.26,315.62,800.0,294.5029,294.8952,294.5029,294.8392,800.0
2019-12-04 09:55:00,315.8,316.23,315.36,316.23,1200.0,295.0073,295.409,294.5963,295.409,1200.0
2019-12-04 10:00:00,316.23,316.24,315.76,315.76,700.0,295.409,295.4183,294.9699,294.9699,700.0
2019-12-04 10:05:00,316.1,317.67,316.1,317.65,2100.0,295.2876,296.7542,295.2876,296.7355,2100.0
2019-12-04 10:10:00,317.65,317.74,317.04,317.04,1200.0,296.7355,296.8196,296.1657,296.1657,1200.0
2019-12-04 10:15:00,317.04,317.24,316.81,317.17,1900.0,296.1657,296.3525,295.9508,296.2871,1900.0
2019-12-04 10:20:00,317.25,317.53,317.17,317.53,700.0,296.3618,296.6234,296.2871,296.6234,700.0
2019-12-04 10:25:00,317.69,317.7,316.78,316.88,500.0,296.7729,296.7822,295.9228,296.0162,500.0
2019-12-04 10:30:00,316.68,316.92,316.53,316.8,9500.0,295.8294,296.0536,295.6892,295.9415,9500.0
2019-12-04 10:35:00,316.79,317.3,316.42,316.42,9112.0,295.9321,296.4085,295.5865,295.5865,9112.0
2019-12-04 10:40:00,316.37,316.54,315.77,315.77,1595.0,295.5398,295.6986,294.9793,294.9793,1595.0
2019-12-04 10:45:00,315.66,315.8,315.53,315.63,3136.0,294.8765,295.0073,294.7551,294.8485,3136.0
2019-12-04 10:50:00,315.87,315.9,315.54,315.9,1290.0,295.0727,295.1007,294.7644,295.1007,1290.0
2019-12-04 10:55:00,316.0,316.33,315.92,316.12,2100.0,295.1941,295.5024,295.1194,295.3062,2100.0
2019-12-04 11:00:00,316.08,316.39,316.08,316.33,1000.0,295.2689,295.5585,295.2689,295.5024,1000.0
2019-12-04 11:05:00,315.96,316.14,315.84,315.89,800.0,295.1568,295.3249,295.0447,295.0914,800.0
2019-12-04 11:10:00,315.47,315.54,315.18,315.29,1200.0,294.699,294.7644,294.4281,294.5309,1200.0
2019-12-04 11:15:00,315.3,315.47,315.16,315.26,1300.0,294.5402,294.699,294.4094,294.5029,1300.0
2019-12-04 11:20:00,315.38,315.53,315.24,315.53,1109.0,294.615,294.7551,294.4842,294.7551,1109.0
2019-12-04 11:25:00,315.31,315.69,315.31,315.49,1400.0,294.5496,294.9046,294.5496,294.7177,1400.0
2019-12-04 11:30:00,315.39,315.9,315.39,315.9,500.0,294.6243,295.1007,294.6243,295.1007,500.0
2019-12-04 11:35:00,315.98,316.23,315.98,316.23,200.0,295.1755,295.409,295.1755,295.409,200.0
2019-12-04 11:40:00,316.13,316.32,316.0,316.03,1300.0,295.3156,295.4931,295.1941,295.2222,1300.0
2019-12-04 11:45:00,316.14,316.14,315.95,315.95,500.0,295.3249,295.3249,295.1474,295.1474,500.0
2019-12-04 11:50:00,316.03,316.15,316.02,316.14,600.0,295.2222,295.3343,295.2128,295.3249,600.0
2019-12-04 11:55:00,316.33,316.34,316.33,316.34,400.0,295.5024,295.5118,295.5024,295.5118,400.0
2019-12-04 12:00:00,316.32,316.32,315.85,315.85,500.0,295.4931,295.4931,295.054,295.054,500.0
2019-12-04 12:05:00,315.81,315.81,315.68,315.68,200.0,295.0167,295.0167,294.8952,294.8952,200.0
2019-12-04 12:10:00,315.46,315.63,315.29,315.43,1400.0,294.6897,294.8485,294.5309,294.6617,1400.0
2019-12-04 12:15:00,315.34,315.48,315.34,315.41,600.0,294.5776,294.7084,294.5776,294.643,600.0
2019-12-04 12:20:00,315.49,315.5,315.4,315.4,501.0,294.7177,294.7271,294.6336,294.6336,501.0
2019-12-04 12:25:00,315.41,315.73,315.41,315.64,705.0,294.643,294.9419,294.643,294.8578,705.0
2019-12-04 12:30:00,315.72,315.84,315.71,315.75,1836.0,294.9326,295.0447,294.9232,294.9606,1836.0
2019-12-04 12:35:00,315.74,315.74,315.61,315.61,725.0,294.9513,294.9513,294.8298,294.8298,725.0
2019-12-04 12:40:00,315.4,315.45,315.3,315.3,500.0,294.6336,294.6804,294.5402,294.5402,500.0
2019-12-04 12:45:00,315.6,315.6,315.58,315.58,200.0,294.8205,294.8205,294.8018,294.8018,200.0
2019-12-04 12:50:00,315.66,315.77,315.66,315.69,1001.0,294.8765,294.9793,294.8765,294.9046,1001.0
2019-12-04 12:55:00,315.69,315.81,315.69,315.81,300.0,294.9046,295.0167,294.9046,295.0167,300.0
2019-12-04 13:00:00,315.75,315.99,315.75,315.92,500.0,294.9606,295.1848,294.9606,295.1194,500.0
2019-12-04 13:05:00,316.23,316.62,316.23,316.62,1000.0,295.409,295.7733,295.409,295.7733,1000.0
2019-12-04 13:10:00,316.59,316.98,316.59,316.94,1514.0,295.7453,296.1096,295.7453,296.0722,1514.0
2019-12-04 13:15:00,316.92,316.95,316.74,316.95,1300.0,296.0536,296.0816,295.8854,296.0816,1300.0
2019-12-04 13:20:00,317.2,317.49,317.2,317.49,1100.0,296.3151,296.586,296.3151,296.586,1100.0
2019-12-04 13:25:00,317.48,317.87,317.48,317.68,2700.0,296.5767,296.941,296.5767,296.7635,2700.0
2019-12-04 13:30:00,317.57,317.72,317.43,317.72,1600.0,296.6608,296.8009,296.53,296.8009,1600.0
2019-12-04 13:35:00,317.78,317.88,317.66,317.85,1400.0,296.8569,296.9504,296.7448,296.9223,1400.0
2019-12-04 13:40:00,317.8,317.98,317.64,317.98,1910.0,296.8756,297.0438,296.7262,297.0438,1910.0
2019-12-04 13:45:00,317.96,318.19,317.92,318.03,2421.0,297.0251,297.2399,296.9877,297.0905,2421.0
2019-12-04 13:50:00,317.94,317.94,317.76,317.79,700.0,297.0064,297.0064,296.8383,296.8663,700.0
2019-12-04 13:55:00,317.72,317.91,317.72,317.91,500.0,296.8009,296.9784,296.8009,296.9784,500.0
2019-12-04 14:00:00,317.75,318.3,317.75,318.25,800.0,296.8289,297.3427,296.8289,297.296,800.0
2019-12-04 14:05:00,318.27,318.81,318.2,318.68,1900.0,297.3147,297.8191,297.2493,297.6977,1900.0
2019-12-04 14:10:00,318.58,318.73,318.52,318.73,1300.0,297.6043,297.7444,297.5482,297.7444,1300.0
2019-12-04 14:15:00,318.67,318.67,318.41,318.49,1394.0,297.6883,297.6883,297.4455,297.5202,1394.0
2019-12-04 14:20:00,318.35,318.44,318.34,318.44,1000.0,297.3894,297.4735,297.3801,297.4735,1000.0
2019-12-04 14:25:00,318.55,318.83,318.55,318.75,1100.0,297.5762,297.8378,297.5762,297.7631,1100.0
2019-12-04 14:30:00,318.81,318.81,318.42,318.42,2204.0,297.8191,297.8191,297.4548,297.4548,2204.0
2019-12-04 14:35:00,318.47,318.57,318.41,318.42,900.0,297.5015,297.5949,297.4455,297.4548,900.0
2019-12-04 14:40:00,318.47,318.47,318.13,318.17,1117.0,297.5015,297.5015,297.1839,297.2213,1117.0
2019-12-04 14:45:00,318.25,318.7,318.25,318.6,2000.0,297.296,297.7164,297.296,297.623,2000.0
2019-12-04 14:50:00,318.64,318.73,318.48,318.48,1100.0,297.6603,297.7444,297.5109,297.5109,1100.0
2019-12-04 14:55:00,318.55,318.66,318.49,318.66,1616.0,297.5762,297.679,297.5202,297.679,1616.0
2019-12-04 15:00:00,318.62,318.68,318.56,318.62,900.0,297.6416,297.6977,297.5856,297.6416,900.0
2019-12-04 15:05:00,318.69,318.7,318.53,318.64,1640.0,297.707,297.7164,297.5576,297.6603,1640.0
2019-12-04 15:10:00,318.71,318.76,318.65,318.72,1200.0,297.7257,297.7724,297.6697,297.7351,1200.0
2019-12-04 15:15:00,318.65,318.75,318.26,318.26,1700.0,297.6697,297.7631,297.3053,297.3053,1700.0
2019-12-04 15:20:00,318.06,318.19,317.98,318.04,2000.0,297.1185,297.2399,297.0438,297.0998,2000.0
2019-12-04 15:25:00,318.07,318.37,318.07,318.37,2141.0,297.1278,297.4081,297.1278,297.4081,2141.0
2019-12-04 15:30:00,318.32,318.32,317.7,317.78,2601.0,297.3614,297.3614,296.7822,296.8569,2601.0
2019-12-04 15:35:00,317.84,317.85,317.49,317.53,7901.0,296.913,296.9223,296.586,296.6234,7901.0
2019-12-04 15:40:00,317.48,317.52,317.2,317.31,2900.0,296.5767,296.6141,296.3151,296.4179,2900.0
2019-12-04 15:45:00,317.2,317.38,316.91,317.06,5525.0,296.3151,296.4833,296.0442,296.1843,5525.0
2019-12-04 15:50:00,317.11,317.36,316.53,316.67,6702.0,296.2311,296.4646,295.6892,295.82,6702.0
2019-12-04 15:55:00,316.64,317.13,316.64,316.87,30979.0,295.792,296.2497,295.792,296.0069,30979.0
2019-12-05 09:30:00,317.97,324.16,317.97,321.66,11576.0,297.0344,302.8169,297.0344,300.4815,11576.0
2019-12-05 09:35:00,322.75,323.88,321.99,321.99,9158.0,301.4997,302.5553,300.7898,300.7898,9158.0
2019-12-05 09:40:00,321.56,321.96,320.0,320.0,4520.0,300.3881,300.7617,298.9308,298.9308,4520.0
2019-12-05 09:45:00,319.76,320.83,319.61,320.82,1800.0,298.7066,299.7061,298.5665,299.6968,1800.0
2019-12-05 09:50:00,320.82,320.82,320.82,320.82,0.0,299.6968,299.6968,299.6968,299.6968,0.0
2019-12-05 09:55:00,320.0,320.0,318.85,319.11,1320.0,298.9308,298.9308,297.8565,298.0994,1320.0
2019-12-05 10:00:00,318.88,318.88,318.31,318.34,900.0,297.8845,297.8845,297.352,297.3801,900.0
2019-12-05 10:05:00,317.96,317.96,315.86,315.87,2398.0,297.0251,297.0251,295.0634,295.0727,2398.0
2019-12-05 10:10:00,316.59,317.96,316.59,317.96,2634.0,295.7453,297.0251,295.7453,297.0251,2634.0
2019-12-05 10:15:00,317.96,318.0,317.64,318.0,600.0,297.0251,297.0625,296.7262,297.0625,600.0
2019-12-05 10:20:00,318.25,318.39,317.77,317.77,1455.0,297.296,297.4268,296.8476,296.8476,1455.0
2019-12-05 10:25:00,318.04,318.29,318.04,318.25,900.0,297.0998,297.3334,297.0998,297.296,900.0
2019-12-05 10:30:00,318.27,318.65,318.27,318.65,400.0,297.3147,297.6697,297.3147,297.6697,400.0
2019-12-05 10:35:00,318.88,318.88,318.32,318.32,1281.0,297.8845,297.8845,297.3614,297.3614,1281.0
2019-12-05 10:40:00,318.32,318.59,318.15,318.15,1110.0,297.3614,297.6136,297.2026,297.2026,1110.0
2019-12-05 10:45:00,318.12,318.31,318.12,318.31,300.0,297.1746,297.352,297.1746,297.352,300.0
2019-12-05 10:50:00,318.47,319.17,318.47,319.17,904.0,297.5015,298.1554,297.5015,298.1554,904.0
2019-12-05 10:55:00,319.18,320.0,319.07,319.47,2700.0,298.1648,298.9308,298.062,298.4357,2700.0
2019-12-05 11:00:00,319.49,319.56,319.19,319.19,600.0,298.4544,298.5197,298.1741,298.1741,600.0
2019-12-05 11:05:00,318.87,319.13,318.75,319.13,600.0,297.8752,298.1181,297.7631,298.1181,600.0
2019-12-05 11:10:00,319.12,319.33,318.87,319.33,904.0,298.1087,298.3049,297.8752,298.3049,904.0
2019-12-05 11:15:00,319.45,319.58,319.45,319.58,311.0,298.417,298.5384,298.417,298.5384,311.0
2019-12-05 11:20:00,319.55,319.55,319.29,319.38,1659.0,298.5104,298.5104,298.2675,298.3516,1659.0
2019-12-05 11:25:00,319.45,319.45,319.11,319.12,400.0,298.417,298.417,298.0994,298.1087,400.0
2019-12-05 11:30:00,319.01,319.01,318.81,318.81,200.0,298.006,298.006,297.8191,297.8191,200.0
2019-12-05 11:35:00,318.56,319.02,318.56,319.02,700.0,297.5856,298.0153,297.5856,298.0153,700.0
2019-12-05 11:40:00,319.26,319.29,319.02,319.04,1100.0,298.2395,298.2675,298.0153,298.034,1100.0
2019-12-05 11:45:00,319.16,319.39,319.16,319.39,400.0,298.1461,298.3609,298.1461,298.3609,400.0
2019-12-05 11:50:00,319.48,319.66,319.27,319.27,1439.0,298.445,298.6132,298.2488,298.2488,1439.0
2019-12-05 11:55:00,319.08,319.08,319.0,319.0,200.0,298.0713,298.0713,297.9966,297.9966,200.0
2019-12-05 12:00:00,319.04,319.17,319.04,319.17,818.0,298.034,298.1554,298.034,298.1554,818.0
2019-12-05 12:05:00,319.25,319.25,318.72,318.72,800.0,298.2302,298.2302,297.7351,297.7351,800.0
2019-12-05 12:10:00,318.61,318.72,318.51,318.61,979.0,297.6323,297.7351,297.5389,297.6323,979.0
2019-12-05 12:15:00,318.26,318.3,318.26,318.3,200.0,297.3053,297.3427,297.3053,297.3427,200.0
2019-12-05 12:20:00,318.48,318.63,318.48,318.56,714.0,297.5109,297.651,297.5109,297.5856,714.0
2019-12-05 12:25:00,318.44,318.44,318.44,318.44,100.0,297.4735,297.4735,297.4735,297.4735,100.0
2019-12-05 12:30:00,318.47,318.79,318.41,318.79,1900.0,297.5015,297.8004,297.4455,297.8004,1900.0
2019-12-05 12:35:00,318.8,318.8,318.8,318.8,100.0,297.8098,297.8098,297.8098,297.8098,100.0
2019-12-05 12:40:00,318.73,318.73,318.73,318.73,100.0,297.7444,297.7444,297.7444,297.7444,100.0
2019-12-05 12:45:00,318.63,318.69,318.52,318.58,1867.0,297.651,297.707,297.5482,297.6043,1867.0
2019-12-05 12:50:00,318.66,318.99,318.66,318.84,721.0,297.679,297.9873,297.679,297.8472,721.0
2019-12-05 12:55:00,318.88,319.02,318.84,318.98,1732.0,297.8845,298.0153,297.8472,297.9779,1732.0
2019-12-05 13:00:00,319.16,319.27,319.05,319.05,859.0,298.1461,298.2488,298.0433,298.0433,859.0
2019-12-05 13:05:00,319.19,319.19,319.05,319.05,600.0,298.1741,298.1741,298.0433,298.0433,600.0
2019-12-05 13:10:00,319.02,319.02,319.01,319.02,100.0,298.0153,298.0153,298.006,298.0153,100.0
2019-12-05 13:15:00,319.14,319.14,318.89,319.02,862.0,298.1274,298.1274,297.8939,298.0153,862.0
2019-12-05 13:20:00,319.02,319.03,319.02,319.03,331.0,298.0153,298.0246,298.0153,298.0246,331.0
2019-12-05 13:25:00,319.02,319.05,318.97,319.01,1020.0,298.0153,298.0433,297.9686,298.006,1020.0
2019-12-05 13:30:00,319.0,319.35,319.0,319.26,738.0,297.9966,298.3236,297.9966,298.2395,738.0
2019-12-05 13:35:00,319.43,319.49,319.43,319.46,400.0,298.3983,298.4544,298.3983,298.4263,400.0
2019-12-05 13:40:00,319.48,319.53,319.29,319.53,1834.0,298.445,298.4917,298.2675,298.4917,1834.0
2019-12-05 13:45:00,319.51,319.51,319.36,319.36,200.0,298.473,298.473,298.3329,298.3329,200.0
2019-12-05 13:50:00,319.37,319.51,319.36,319.5,545.0,298.3423,298.473,298.3329,298.4637,545.0
2019-12-05 13:55:00,319.38,319.38,319.1,319.1,900.0,298.3516,298.3516,298.09,298.09,900.0
2019-12-05 14:00:00,319.14,319.33,319.14,319.33,220.0,298.1274,298.3049,298.1274,298.3049,220.0
2019-12-05 14:05:00,319.19,319.35,319.19,319.31,500.0,298.1741,298.3236,298.1741,298.2862,500.0
2019-12-05 14:10:00,319.26,319.26,319.08,319.23,600.0,298.2395,298.2395,298.0713,298.2115,600.0
2019-12-05 14:15:00,319.17,319.25,319.0,319.0,1100.0,298.1554,298.2302,297.9966,297.9966,1100.0
2019-12-05 14:20:00,319.01,319.05,319.01,319.01,707.0,298.006,298.0433,298.006,298.006,707.0
2019-12-05 14:25:00,319.02,319.26,319.0,319.26,839.0,298.0153,298.2395,297.9966,298.2395,839.0
2019-12-05 14:30:00,319.31,319.31,319.19,319.19,400.0,298.2862,298.2862,298.1741,298.1741,400.0
2019-12-05 14:35:00,319.19,319.19,319.19,319.19,0.0,298.1741,298.1741,298.1741,298.1741,0.0
2019-12-05 14:40:00,319.22,319.22,318.89,318.93,1000.0,298.2021,298.2021,297.8939,297.9312,1000.0
2019-12-05 14:45:00,318.78,318.84,318.54,318.75,2000.0,297.7911,297.8472,297.5669,297.7631,2000.0
2019-12-05 14:50:00,318.54,318.6,318.39,318.53,860.0,297.5669,297.623,297.4268,297.5576,860.0
2019-12-05 14:55:00,318.52,318.52,317.81,318.03,1501.0,297.5482,297.5482,296.885,297.0905,1501.0
2019-12-05 15:00:00,317.97,318.26,317.95,318.19,900.0,297.0344,297.3053,297.0157,297.2399,900.0
2019-12-05 15:05:00,318.21,318.3,317.87,317.87,1316.0,297.2586,297.3427,296.941,296.941,1316.0
2019-12-05 15:10:00,317.72,318.02,317.72,317.9,1401.0,296.8009,297.0811,296.8009,296.969,1401.0
2019-12-05 15:15:00,317.89,317.96,317.74,317.86,1100.0,296.9597,297.0251,296.8196,296.9317,1100.0
2019-12-05 15:20:00,317.91,317.91,317.77,317.78,1300.0,296.9784,296.9784,296.8476,296.8569,1300.0
2019-12-05 15:25:00,317.77,317.93,317.69,317.93,2101.0,296.8476,296.9971,296.7729,296.9971,2101.0
2019-12-05 15:30:00,317.9,318.17,317.9,317.97,3046.0,296.969,297.2213,296.969,297.0344,3046.0
2019-12-05 15:35:00,317.92,318.03,317.81,318.03,1700.0,296.9877,297.0905,296.885,297.0905,1700.0
2019-12-05 15:40:00,317.9,317.9,317.54,317.6,1292.0,296.969,296.969,296.6327,296.6888,1292.0
2019-12-05 15:45:00,317.58,317.76,317.5,317.71,2400.0,296.6701,296.8383,296.5954,296.7916,2400.0
2019-12-05 15:50:00,317.81,318.13,317.66,318.1,6279.0,296.885,297.1839,296.7448,297.1559,6279.0
2019-12-05 15:55:00,318.15,319.08,318.11,318.37,41934.0,297.2026,298.0713,297.1652,297.4081,41934.0
2019-12-06 09:30:00,321.48,323.16,320.27,323.16,4019.0,300.3133,301.8827,299.183,301.8827,4019.0
2019-12-06 09:35:00,322.23,322.29,321.73,321.92,602.0,301.0139,301.07,300.5469,300.7244,602.0
2019-12-06 09:40:00,321.75,321.75,320.5,320.93,2550.0,300.5656,300.5656,299.3979,299.7995,2550.0
2019-12-06 09:45:00,320.57,320.57,319.27,319.36,2500.0,299.4632,299.4632,298.2488,298.3329,2500.0
2019-12-06 09:50:00,318.75,319.82,318.75,319.82,1300.0,297.7631,298.7626,297.7631,298.7626,1300.0
2019-12-06 09:55:00,319.85,319.85,319.85,319.85,100.0,298.7907,298.7907,298.7907,298.7907,100.0
2019-12-06 10:00:00,320.33,322.17,320.32,321.02,901.0,299.239,300.9579,299.2297,299.8836,901.0
2019-12-06 10:05:00,321.02,321.26,320.3,321.26,3529.0,299.8836,300.1078,299.211,300.1078,3529.0
2019-12-06 10:10:00,321.27,321.31,321.06,321.06,914.0,300.1172,300.1545,299.921,299.921,914.0
2019-12-06 10:15:00,321.03,321.04,319.83,320.31,1900.0,299.893,299.9023,298.772,299.2204,1900.0
2019-12-06 10:20:00,320.63,320.69,319.96,319.99,900.0,299.5193,299.5753,298.8934,298.9214,900.0
2019-12-06 10:25:00,319.88,319.88,319.15,319.37,1700.0,298.8187,298.8187,298.1367,298.3423,1700.0
2019-12-06 10:30:00,319.68,319.83,319.37,319.63,2005.0,298.6318,298.772,298.3423,298.5851,2005.0
2019-12-06 10:35:00,319.7,319.7,319.3,319.68,2100.0,298.6505,298.6505,298.2769,298.6318,2100.0
2019-12-06 10:40:00,319.69,319.72,319.57,319.72,600.0,298.6412,298.6692,298.5291,298.6692,600.0
2019-12-06 10:45:00,319.56,319.74,319.49,319.49,1000.0,298.5197,298.6879,298.4544,298.4544,1000.0
2019-12-06 10:50:00,319.56,319.6,319.53,319.6,700.0,298.5197,298.5571,298.4917,298.5571,700.0
2019-12-06 10:55:00,319.6,319.95,319.6,319.89,1200.0,298.5571,298.8841,298.5571,298.828,1200.0
2019-12-06 11:00:00,319.95,320.11,319.95,320.04,1600.0,298.8841,299.0335,298.8841,298.9681,1600.0
2019-12-06 11:05:00,319.88,319.88,319.37,319.37,2992.0,298.8187,298.8187,298.3423,298.3423,2992.0
2019-12-06 11:10:00,319.37,319.65,319.37,319.65,1801.0,298.3423,298.6038,298.3423,298.6038,1801.0
2019-12-06 11:15:00,319.66,319.67,319.57,319.63,1655.0,298.6132,298.6225,298.5291,298.5851,1655.0
2019-12-06 11:20:00,319.65,319.88,319.64,319.88,1000.0,298.6038,298.8187,298.5945,298.8187,1000.0
2019-12-06 11:25:00,320.21,320.24,320.21,320.24,300.0,299.1269,299.155,299.1269,299.155,300.0
2019-12-06 11:30:00,320.21,320.28,320.13,320.16,1000.0,299.1269,299.1923,299.0522,299.0802,1000.0
2019-12-06 11:35:00,320.16,320.53,320.1,320.53,1400.0,299.0802,299.4259,299.0242,299.4259,1400.0
2019-12-06 11:40:00,320.48,320.53,320.44,320.53,1001.0,299.3792,299.4259,299.3418,299.4259,1001.0
2019-12-06 11:45:00,320.46,320.46,320.35,320.36,600.0,299.3605,299.3605,299.2577,299.2671,600.0
2019-12-06 11:50:00,320.31,320.55,320.21,320.54,1407.0,299.2204,299.4446,299.1269,299.4352,1407.0
2019-12-06 11:55:00,320.7,320.92,320.7,320.92,1200.0,299.5847,299.7902,299.5847,299.7902,1200.0
2019-12-06 12:00:00,320.86,320.96,320.74,320.94,2400.0,299.7342,299.8276,299.6221,299.8089,2400.0
2019-12-06 12:05:00,321.12,321.18,321.04,321.08,1200.0,299.977,300.0331,299.9023,299.9397,1200.0
2019-12-06 12:10:00,321.19,321.32,321.19,321.32,900.0,300.0424,300.1639,300.0424,300.1639,900.0
2019-12-06 12:15:00,321.22,321.22,321.18,321.22,600.0,300.0704,300.0704,300.0331,300.0704,600.0
2019-12-06 12:20:00,321.18,321.22,321.01,321.01,800.0,300.0331,300.0704,299.8743,299.8743,800.0
2019-12-06 12:25:00,321.05,321.1,321.0,321.04,1310.0,299.9116,299.9583,299.8649,299.9023,1310.0
2019-12-06 12:30:00,321.09,321.09,320.84,320.93,1401.0,299.949,299.949,299.7155,299.7995,1401.0
2019-12-06 12:35:00,321.04,321.06,321.02,321.02,400.0,299.9023,299.921,299.8836,299.8836,400.0
2019-12-06 12:40:00,321.15,321.28,321.15,321.28,300.0,300.0051,300.1265,300.0051,300.1265,300.0
2019-12-06 12:45:00,321.18,321.41,321.12,321.33,1500.0,300.0331,300.2479,299.977,300.1732,1500.0
2019-12-06 12:50:00,321.35,321.58,321.34,321.53,700.0,300.1919,300.4067,300.1825,300.36,700.0
2019-12-06 12:55:00,321.55,321.67,321.48,321.57,1500.0,300.3787,300.4908,300.3133,300.3974,1500.0
2019-12-06 13:00:00,321.64,321.73,321.59,321.72,1451.0,300.4628,300.5469,300.4161,300.5375,1451.0
2019-12-06 13:05:00,321.67,321.75,321.5,321.68,2985.0,300.4908,300.5656,300.332,300.5002,2985.0
2019-12-06 13:10:00,321.51,321.59,321.51,321.54,1100.0,300.3414,300.4161,300.3414,300.3694,1100.0
2019-12-06 13:15:00,321.57,321.77,321.56,321.65,2402.0,300.3974,300.5842,300.3881,300.4721,2402.0
2019-12-06 13:20:00,321.73,321.74,321.63,321.63,1200.0,300.5469,300.5562,300.4535,300.4535,1200.0
2019-12-06 13:25:00,321.63,321.63,321.05,321.05,1363.0,300.4535,300.4535,299.9116,299.9116,1363.0
2019-12-06 13:30:00,321.12,321.18,321.0,321.07,2306.0,299.977,300.0331,299.8649,299.9303,2306.0
2019-12-06 13:35:00,321.06,321.12,321.01,321.11,1800.0,299.921,299.977,299.8743,299.9677,1800.0
2019-12-06 13:40:00,321.0,321.17,320.76,321.04,3002.0,299.8649,300.0237,299.6407,299.9023,3002.0
2019-12-06 13:45:00,321.2,321.33,321.18,321.32,2200.0,300.0518,300.1732,300.0331,300.1639,2200.0
2019-12-06 13:50:00,321.21,321.21,321.09,321.18,1100.0,300.0611,300.0611,299.949,300.0331,1100.0
2019-12-06 13:55:00,321.38,321.38,321.37,321.38,100.0,300.2199,300.2199,300.2106,300.2199,100.0
2019-12-06 14:00:00,321.56,321.56,321.17,321.19,814.0,300.3881,300.3881,300.0237,300.0424,814.0
2019-12-06 14:05:00,321.06,321.29,321.06,321.29,500.0,299.921,300.1358,299.921,300.1358,500.0
2019-12-06 14:10:00,321.32,321.32,321.21,321.22,1000.0,300.1639,300.1639,300.0611,300.0704,1000.0
2019-12-06 14:15:00,321.22,321.4,321.22,321.22,1200.0,300.0704,300.2386,300.0704,300.0704,1200.0
2019-12-06 14:20:00,321.4,321.49,321.39,321.49,1132.0,300.2386,300.3227,300.2293,300.3227,1132.0
2019-12-06 14:25:00,321.54,321.66,321.54,321.61,1056.0,300.3694,300.4815,300.3694,300.4348,1056.0
2019-12-06 14:30:00,321.61,321.61,321.22,321.22,400.0,300.4348,300.4348,300.0704,300.0704,400.0
2019-12-06 14:35:00,321.35,321.35,321.35,321.35,200.0,300.1919,300.1919,300.1919,300.1919,200.0
2019-12-06 14:40:00,321.35,321.53,321.35,321.46,2422.0,300.1919,300.36,300.1919,300.2946,2422.0
2019-12-06 14:45:00,321.41,321.48,321.41,321.48,400.0,300.2479,300.3133,300.2479,300.3133,400.0
2019-12-06 14:50:00,321.51,321.52,321.51,321.52,200.0,300.3414,300.3507,300.3414,300.3507,200.0
2019-12-06 14:55:00,321.55,321.79,321.55,321.79,1212.0,300.3787,300.6029,300.3787,300.6029,1212.0
2019-12-06 15:00:00,321.79,321.79,321.52,321.61,1300.0,300.6029,300.6029,300.3507,300.4348,1300.0
2019-12-06 15:05:00,321.67,321.7,321.65,321.69,300.0,300.4908,300.5188,300.4721,300.5095,300.0
2019-12-06 15:10:00,321.62,321.62,321.47,321.5,700.0,300.4441,300.4441,300.304,300.332,700.0
2019-12-06 15:15:00,321.42,321.42,321.3,321.41,1701.0,300.2573,300.2573,300.1452,300.2479,1701.0
2019-12-06 15:20:00,321.33,321.47,321.17,321.47,1100.0,300.1732,300.304,300.0237,300.304,1100.0
2019-12-06 15:25:00,321.47,321.62,321.46,321.62,900.0,300.304,300.4441,300.2946,300.4441,900.0
2019-12-06 15:30:00,321.55,321.75,321.55,321.75,990.0,300.3787,300.5656,300.3787,300.5656,990.0
2019-12-06 15:35:00,321.74,321.8,321.65,321.77,2570.0,300.5562,300.6123,300.4721,300.5842,2570.0
2019-12-06 15:40:00,321.8,321.87,321.7,321.85,1916.0,300.6123,300.6777,300.5188,300.659,1916.0
2019-12-06 15:45:00,321.85,321.89,321.57,321.58,2400.0,300.659,300.6963,300.3974,300.4067,2400.0
2019-12-06 15:50:00,321.44,321.53,321.25,321.46,2972.0,300.276,300.36,300.0985,300.2946,2972.0
2019-12-06 15:55:00,321.43,321.65,321.35,321.35,10675.0,300.2666,300.4721,300.1919,300.1919,10675.0
2019-12-09 09:30:00,320.79,321.77,320.79,321.62,5408.0,299.6688,300.5842,299.6688,300.4441,5408.0
2019-12-09 09:35:00,322.22,323.81,322.22,323.81,2248.0,301.0046,302.4899,301.0046,302.4899,2248.0
2019-12-09 09:40:00,324.19,324.85,323.56,324.29,3000.0,302.8449,303.4614,302.2564,302.9383,3000.0
2019-12-09 09:45:00,324.49,324.53,324.06,324.53,1600.0,303.1251,303.1625,302.7235,303.1625,1600.0
2019-12-09 09:50:00,324.53,325.25,324.22,325.25,6819.0,303.1625,303.8351,302.8729,303.8351,6819.0
2019-12-09 09:55:00,325.5,325.5,325.12,325.13,2474.0,304.0686,304.0686,303.7137,303.723,2474.0
2019-12-09 10:00:00,325.39,325.4,325.23,325.23,1000.0,303.9659,303.9752,303.8164,303.8164,1000.0
2019-12-09 10:05:00,325.48,325.5,325.35,325.4,1100.0,304.05,304.0686,303.9285,303.9752,1100.0
2019-12-09 10:10:00,325.38,327.31,325.38,326.48,2733.0,303.9565,305.7595,303.9565,304.9841,2733.0
2019-12-09 10:15:00,326.18,326.23,326.02,326.23,900.0,304.7039,304.7506,304.5544,304.7506,900.0
2019-12-09 10:20:00,326.11,326.19,325.87,326.18,1396.0,304.6385,304.7132,304.4143,304.7039,1396.0
2019-12-09 10:25:00,326.55,326.55,326.24,326.32,801.0,305.0495,305.0495,304.7599,304.8347,801.0
2019-12-09 10:30:00,326.21,326.42,326.17,326.3,2440.0,304.7319,304.9281,304.6945,304.816,2440.0
2019-12-09 10:35:00,326.28,326.53,326.27,326.53,1124.0,304.7973,305.0308,304.7879,305.0308,1124.0
2019-12-09 10:40:00,326.46,326.68,326.34,326.68,900.0,304.9654,305.171,304.8533,305.171,900.0
2019-12-09 10:45:00,326.7,326.8,326.62,326.67,1800.0,305.1896,305.2831,305.1149,305.1616,1800.0
2019-12-09 10:50:00,326.5,326.5,325.57,325.57,1016.0,305.0028,305.0028,304.134,304.134,1016.0
2019-12-09 10:55:00,325.41,325.85,325.39,325.59,800.0,303.9846,304.3956,303.9659,304.1527,800.0
2019-12-09 11:00:00,325.58,326.03,325.56,325.67,1505.0,304.1434,304.5638,304.1247,304.2275,1505.0
2019-12-09 11:05:00,325.41,325.41,325.41,325.41,100.0,303.9846,303.9846,303.9846,303.9846,100.0
2019-12-09 11:10:00,325.62,325.67,325.37,325.37,1413.0,304.1807,304.2275,303.9472,303.9472,1413.0
2019-12-09 11:15:00,325.4,325.4,325.1,325.19,1910.0,303.9752,303.9752,303.695,303.7791,1910.0
2019-12-09 11:20:00,325.25,325.25,325.0,325.06,3100.0,303.8351,303.8351,303.6016,303.6576,3100.0
2019-12-09 11:25:00,325.08,325.08,324.48,324.48,300.0,303.6763,303.6763,303.1158,303.1158,300.0
2019-12-09 11:30:00,324.61,324.79,324.6,324.79,300.0,303.2372,303.4054,303.2279,303.4054,300.0
2019-12-09 11:35:00,324.69,324.94,324.28,324.29,1000.0,303.312,303.5455,302.929,302.9383,1000.0
2019-12-09 11:40:00,324.55,324.55,324.17,324.17,655.0,303.1812,303.1812,302.8262,302.8262,655.0
2019-12-09 11:45:00,324.26,324.52,324.26,324.29,2400.0,302.9103,303.1532,302.9103,302.9383,2400.0
2019-12-09 11:50:00,324.49,324.67,324.49,324.6,500.0,303.1251,303.2933,303.1251,303.2279,500.0
2019-12-09 11:55:00,324.53,324.53,324.36,324.45,500.0,303.1625,303.1625,303.0037,303.0878,500.0
2019-12-09 12:00:00,324.57,324.69,324.57,324.59,1100.0,303.1999,303.312,303.1999,303.2186,1100.0
2019-12-09 12:05:00,324.54,324.86,324.49,324.86,1500.0,303.1719,303.4708,303.1251,303.4708,1500.0
2019-12-09 12:10:00,324.97,325.05,324.72,324.79,1332.0,303.5735,303.6483,303.34,303.4054,1332.0
2019-12-09 12:15:00,324.76,324.99,324.76,324.88,1130.0,303.3774,303.5922,303.3774,303.4895,1130.0
2019-12-09 12:20:00,325.0,325.02,324.87,325.02,400.0,303.6016,303.6203,303.4801,303.6203,400.0
2019-12-09 12:25:00,324.97,325.09,324.97,325.09,603.0,303.5735,303.6856,303.5735,303.6856,603.0
2019-12-09 12:30:00,325.08,325.12,325.03,325.12,800.0,303.6763,303.7137,303.6296,303.7137,800.0
2019-12-09 12:35:00,325.0,325.05,324.86,325.05,1009.0,303.6016,303.6483,303.4708,303.6483,1009.0
2019-12-09 12:40:00,324.99,324.99,324.62,324.62,700.0,303.5922,303.5922,303.2466,303.2466,700.0
2019-12-09 12:45:00,324.57,324.6,324.53,324.56,500.0,303.1999,303.2279,303.1625,303.1905,500.0
2019-12-09 12:50:00,324.5,324.73,324.47,324.53,1003.0,303.1345,303.3493,303.1065,303.1625,1003.0
2019-12-09 12:55:00,324.59,324.63,324.49,324.5,2301.0,303.2186,303.2559,303.1251,303.1345,2301.0
2019-12-09 13:00:00,324.61,324.79,324.61,324.78,405.0,303.2372,303.4054,303.2372,303.3961,405.0
2019-12-09 13:05:00,324.85,325.07,324.81,325.07,1204.0,303.4614,303.667,303.4241,303.667,1204.0
2019-12-09 13:10:00,325.07,325.07,325.03,325.03,200.0,303.667,303.667,303.6296,303.6296,200.0
2019-12-09 13:15:00,325.06,325.06,324.93,324.99,802.0,303.6576,303.6576,303.5362,303.5922,802.0
2019-12-09 13:20:00,324.99,325.09,324.99,325.09,200.0,303.5922,303.6856,303.5922,303.6856,200.0
2019-12-09 13:25:00,325.17,325.22,324.9,324.9,1537.0,303.7604,303.8071,303.5082,303.5082,1537.0
2019-12-09 13:30:00,324.95,324.95,324.86,324.92,1000.0,303.5549,303.5549,303.4708,303.5268,1000.0
2019-12-09 13:35:00,324.91,324.91,324.9,324.91,100.0,303.5175,303.5175,303.5082,303.5175,100.0
2019-12-09 13:40:00,324.99,325.19,324.99,325.16,703.0,303.5922,303.7791,303.5922,303.751,703.0
2019-12-09 13:45:00,325.06,325.17,324.98,325.07,1200.0,303.6576,303.7604,303.5829,303.667,1200.0
2019-12-09 13:50:00,325.16,325.16,324.96,325.11,1608.0,303.751,303.751,303.5642,303.7043,1608.0
2019-12-09 13:55:00,325.18,325.18,324.86,325.07,7002.0,303.7697,303.7697,303.4708,303.667,7002.0
2019-12-09 14:00:00,325.05,325.05,324.98,324.99,700.0,303.6483,303.6483,303.5829,303.5922,700.0
2019-12-09 14:05:00,324.94,324.95,324.82,324.85,987.0,303.5455,303.5549,303.4334,303.4614,987.0
2019-12-09 14:10:00,324.75,324.8,324.13,324.14,2976.0,303.368,303.4147,302.7889,302.7982,2976.0
2019-12-09 14:15:00,324.05,324.05,324.05,324.05,140.0,302.7141,302.7141,302.7141,302.7141,140.0
2019-12-09 14:20:00,324.32,324.42,324.25,324.25,800.0,302.9663,303.0598,302.9009,302.9009,800.0
2019-12-09 14:25:00,324.28,324.41,324.11,324.41,1700.0,302.929,303.0504,302.7702,303.0504,1700.0
2019-12-09 14:30:00,324.45,324.68,324.45,324.68,300.0,303.0878,303.3026,303.0878,303.3026,300.0
2019-12-09 14:35:00,324.74,324.81,324.69,324.73,1000.0,303.3587,303.4241,303.312,303.3493,1000.0
2019-12-09 14:40:00,324.79,324.79,324.59,324.69,1300.0,303.4054,303.4054,303.2186,303.312,1300.0
2019-12-09 14:45:00,324.73,324.73,324.72,324.73,100.0,303.3493,303.3493,303.34,303.3493,100.0
2019-12-09 14:50:00,324.65,324.67,324.6,324.6,800.0,303.2746,303.2933,303.2279,303.2279,800.0
2019-12-09 14:55:00,324.52,324.68,324.51,324.68,604.0,303.1532,303.3026,303.1438,303.3026,604.0
2019-12-09 15:00:00,324.79,324.79,324.66,324.67,1023.0,303.4054,303.4054,303.284,303.2933,1023.0
2019-12-09 15:05:00,324.47,324.79,324.47,324.65,3412.0,303.1065,303.4054,303.1065,303.2746,3412.0
2019-12-09 15:10:00,324.68,324.75,324.67,324.72,800.0,303.3026,303.368,303.2933,303.34,800.0
2019-12-09 15:15:00,324.75,324.75,324.62,324.67,1621.0,303.368,303.368,303.2466,303.2933,1621.0
2019-12-09 15:20:00,324.74,324.77,324.71,324.77,605.0,303.3587,303.3867,303.3307,303.3867,605.0
2019-12-09 15:25:00,324.82,324.95,324.79,324.88,2850.0,303.4334,303.5549,303.4054,303.4895,2850.0
2019-12-09 15:30:00,324.84,324.97,324.6,324.65,3600.0,303.4521,303.5735,303.2279,303.2746,3600.0
2019-12-09 15:35:00,324.59,324.61,324.13,324.38,3111.0,303.2186,303.2372,302.7889,303.0224,3111.0
2019-12-09 15:40:00,324.42,324.56,324.37,324.56,3162.0,303.0598,303.1905,303.013,303.1905,3162.0
2019-12-09 15:45:00,324.46,324.49,324.25,324.49,6066.0,303.0971,303.1251,302.9009,303.1251,6066.0
2019-12-09 15:50:00,324.42,324.49,324.26,324.46,8084.0,303.0598,303.1251,302.9103,303.0971,8084.0
2019-12-09 15:55:00,324.46,324.48,324.24,324.31,32600.0,303.0971,303.1158,302.8916,302.957,32600.0
2019-12-10 09:30:00,324.55,324.7,323.48,323.48,6854.0,303.1812,303.3213,302.1816,302.1816,6854.0
2019-12-10 09:35:00,324.37,324.4,323.3,324.29,3682.0,303.013,303.0411,302.0135,302.9383,3682.0
2019-12-10 09:40:00,324.29,324.37,323.91,323.91,500.0,302.9383,303.013,302.5833,302.5833,500.0
2019-12-10 09:45:00,323.61,323.94,323.6,323.66,925.0,302.3031,302.6114,302.2937,302.3498,925.0
2019-12-10 09:50:00,324.0,324.25,323.76,324.25,300.0,302.6674,302.9009,302.4432,302.9009,300.0
2019-12-10 09:55:00,324.77,324.8,324.45,324.45,400.0,303.3867,303.4147,303.0878,303.0878,400.0
2019-12-10 10:00:00,324.18,324.48,324.17,324.48,400.0,302.8356,303.1158,302.8262,303.1158,400.0
2019-12-10 10:05:00,324.5,324.79,324.5,324.67,600.0,303.1345,303.4054,303.1345,303.2933,600.0
2019-12-10 10:10:00,324.71,325.01,324.71,325.0,388.0,303.3307,303.6109,303.3307,303.6016,388.0
2019-12-10 10:15:00,325.3,325.37,325.17,325.18,800.0,303.8818,303.9472,303.7604,303.7697,800.0
2019-12-10 10:20:00,325.14,325.14,324.98,325.1,601.0,303.7324,303.7324,303.5829,303.695,601.0
2019-12-10 10:25:00,325.24,325.46,325.08,325.46,1600.0,303.8258,304.0313,303.6763,304.0313,1600.0
2019-12-10 10:30:00,325.46,325.49,325.15,325.15,600.0,304.0313,304.0593,303.7417,303.7417,600.0
2019-12-10 10:35:00,325.44,325.62,325.33,325.41,734.0,304.0126,304.1807,303.9098,303.9846,734.0
2019-12-10 10:40:00,325.11,325.29,324.89,324.89,400.0,303.7043,303.8725,303.4988,303.4988,400.0
2019-12-10 10:45:00,325.09,325.11,325.09,325.11,215.0,303.6856,303.7043,303.6856,303.7043,215.0
2019-12-10 10:50:00,324.97,324.97,324.97,324.97,200.0,303.5735,303.5735,303.5735,303.5735,200.0
2019-12-10 10:55:00,325.24,325.85,325.24,325.85,1850.0,303.8258,304.3956,303.8258,304.3956,1850.0
2019-12-10 11:00:00,326.12,326.18,325.45,325.45,1310.0,304.6478,304.7039,304.0219,304.0219,1310.0
2019-12-10 11:05:00,325.17,325.47,325.17,325.47,200.0,303.7604,304.0406,303.7604,304.0406,200.0
2019-12-10 11:10:00,325.75,325.76,325.62,325.62,400.0,304.3022,304.3115,304.1807,304.1807,400.0
2019-12-10 11:15:00,325.68,325.69,325.36,325.69,800.0,304.2368,304.2461,303.9379,304.2461,800.0
2019-12-10 11:20:00,325.91,325.92,325.9,325.92,200.0,304.4517,304.461,304.4423,304.461,200.0
2019-12-10 11:25:00,326.0,326.15,325.97,325.97,1041.0,304.5357,304.6759,304.5077,304.5077,1041.0
2019-12-10 11:30:00,326.05,326.14,326.05,326.14,600.0,304.5824,304.6665,304.5824,304.6665,600.0
2019-12-10 11:35:00,326.19,326.35,326.03,326.04,1500.0,304.7132,304.8627,304.5638,304.5731,1500.0
2019-12-10 11:40:00,325.85,325.96,325.85,325.85,600.0,304.3956,304.4984,304.3956,304.3956,600.0
2019-12-10 11:45:00,325.52,325.54,325.3,325.43,2100.0,304.0873,304.106,303.8818,304.0033,2100.0
2019-12-10 11:50:00,325.43,325.43,325.43,325.43,0.0,304.0033,304.0033,304.0033,304.0033,0.0
2019-12-10 11:55:00,325.75,325.87,325.47,325.56,700.0,304.3022,304.4143,304.0406,304.1247,700.0
2019-12-10 12:00:00,325.18,325.32,325.04,325.32,400.0,303.7697,303.9005,303.6389,303.9005,400.0
2019-12-10 12:05:00,325.26,325.29,325.16,325.17,600.0,303.8444,303.8725,303.751,303.7604,600.0
2019-12-10 12:10:00,325.34,325.34,325.34,325.34,100.0,303.9192,303.9192,303.9192,303.9192,100.0
2019-12-10 12:15:00,325.34,325.43,325.29,325.29,750.0,303.9192,304.0033,303.8725,303.8725,750.0
2019-12-10 12:20:00,325.17,325.17,325.07,325.09,500.0,303.7604,303.7604,303.667,303.6856,500.0
2019-12-10 12:25:00,325.18,325.18,324.9,324.9,700.0,303.7697,303.7697,303.5082,303.5082,700.0
2019-12-10 12:30:00,325.11,325.13,324.66,324.66,941.0,303.7043,303.723,303.284,303.284,941.0
2019-12-10 12:35:00,324.85,324.93,324.59,324.65,732.0,303.4614,303.5362,303.2186,303.2746,732.0
2019-12-10 12:40:00,324.68,325.05,324.63,324.63,2408.0,303.3026,303.6483,303.2559,303.2559,2408.0
2019-12-10 12:45:00,324.62,324.65,324.35,324.44,700.0,303.2466,303.2746,302.9944,303.0784,700.0
2019-12-10 12:50:00,324.5,324.5,324.31,324.48,900.0,303.1345,303.1345,302.957,303.1158,900.0
2019-12-10 12:55:00,324.32,324.52,324.29,324.52,700.0,302.9663,303.1532,302.9383,303.1532,700.0
2019-12-10 13:00:00,324.42,324.42,324.29,324.3,400.0,303.0598,303.0598,302.9383,302.9477,400.0
2019-12-10 13:05:00,324.21,324.33,323.95,324.07,1300.0,302.8636,302.9757,302.6207,302.7328,1300.0
2019-12-10 13:10:00,324.15,324.52,324.12,324.52,700.0,302.8075,303.1532,302.7795,303.1532,700.0
2019-12-10 13:15:00,324.53,324.9,324.53,324.8,542.0,303.1625,303.5082,303.1625,303.4147,542.0
2019-12-10 13:20:00,324.91,324.91,324.65,324.65,400.0,303.5175,303.5175,303.2746,303.2746,400.0
2019-12-10 13:25:00,324.56,324.64,324.56,324.63,200.0,303.1905,303.2653,303.1905,303.2559,200.0
2019-12-10 13:30:00,324.48,324.62,324.48,324.62,300.0,303.1158,303.2466,303.1158,303.2466,300.0
2019-12-10 13:35:00,324.77,324.85,324.77,324.85,300.0,303.3867,303.4614,303.3867,303.4614,300.0
2019-12-10 13:40:00,324.86,325.02,324.85,325.02,300.0,303.4708,303.6203,303.4614,303.6203,300.0
2019-12-10 13:45:00,324.99,324.99,324.54,324.65,1162.0,303.5922,303.5922,303.1719,303.2746,1162.0
2019-12-10 13:50:00,324.54,324.86,324.54,324.86,1277.0,303.1719,303.4708,303.1719,303.4708,1277.0
2019-12-10 13:55:00,324.8,324.94,324.78,324.85,400.0,303.4147,303.5455,303.3961,303.4614,400.0
2019-12-10 14:00:00,324.91,325.03,324.68,324.76,3931.0,303.5175,303.6296,303.3026,303.3774,3931.0
2019-12-10 14:05:00,324.78,325.03,324.78,325.01,1966.0,303.3961,303.6296,303.3961,303.6109,1966.0
2019-12-10 14:10:00,325.03,325.16,324.94,324.95,600.0,303.6296,303.751,303.5455,303.5549,600.0
2019-12-10 14:15:00,325.11,325.2,325.04,325.2,1581.0,303.7043,303.7884,303.6389,303.7884,1581.0
2019-12-10 14:20:00,325.14,325.37,324.94,325.25,2625.0,303.7324,303.9472,303.5455,303.8351,2625.0
2019-12-10 14:25:00,325.11,325.26,324.94,325.26,1577.0,303.7043,303.8444,303.5455,303.8444,1577.0
2019-12-10 14:30:00,325.16,325.22,325.15,325.22,1402.0,303.751,303.8071,303.7417,303.8071,1402.0
2019-12-10 14:35:00,325.17,325.31,324.99,325.1,1100.0,303.7604,303.8912,303.5922,303.695,1100.0
2019-12-10 14:40:00,324.98,325.07,324.97,324.97,508.0,303.5829,303.667,303.5735,303.5735,508.0
2019-12-10 14:45:00,325.08,325.11,324.85,324.89,800.0,303.6763,303.7043,303.4614,303.4988,800.0
2019-12-10 14:50:00,324.98,325.14,324.97,325.08,781.0,303.5829,303.7324,303.5735,303.6763,781.0
2019-12-10 14:55:00,324.78,324.82,324.77,324.82,1876.0,303.3961,303.4334,303.3867,303.4334,1876.0
2019-12-10 15:00:00,324.82,324.83,324.33,324.33,1833.0,303.4334,303.4428,302.9757,302.9757,1833.0
2019-12-10 15:05:00,324.27,324.31,323.98,323.98,800.0,302.9196,302.957,302.6487,302.6487,800.0
2019-12-10 15:10:00,323.98,324.54,323.98,324.32,3200.0,302.6487,303.1719,302.6487,302.9663,3200.0
2019-12-10 15:15:00,324.19,324.19,323.9,323.9,500.0,302.8449,302.8449,302.574,302.574,500.0
2019-12-10 15:20:00,324.13,324.19,323.68,323.83,2100.0,302.7889,302.8449,302.3685,302.5086,2100.0
2019-12-10 15:25:00,323.89,323.92,323.72,323.72,701.0,302.5647,302.5927,302.4058,302.4058,701.0
2019-12-10 15:30:00,323.6,323.6,322.96,323.08,2134.0,302.2937,302.2937,301.6959,301.808,2134.0
2019-12-10 15:35:00,323.03,323.17,322.97,323.13,1200.0,301.7613,301.8921,301.7052,301.8547,1200.0
2019-12-10 15:40:00,323.11,323.23,323.08,323.23,1600.0,301.836,301.9481,301.808,301.9481,1600.0
2019-12-10 15:45:00,323.24,323.63,323.15,323.63,3400.0,301.9574,302.3218,301.8734,302.3218,3400.0
2019-12-10 15:50:00,323.69,323.69,323.14,323.25,2841.0,302.3778,302.3778,301.864,301.9668,2841.0
2019-12-10 15:55:00,323.25,323.69,323.17,323.48,14584.0,301.9668,302.3778,301.8921,302.1816,14584.0
2019-12-11 09:30:00,327.65,328.07,326.39,327.68,12655.0,306.0771,306.4694,304.9,306.1051,12655.0
2019-12-11 09:35:00,327.68,327.79,325.14,325.14,1900.0,306.1051,306.2079,303.7324,303.7324,1900.0
2019-12-11 09:40:00,325.9,327.21,325.9,327.21,1500.0,304.4423,305.6661,304.4423,305.6661,1500.0
2019-12-11 09:45:00,326.95,327.35,326.65,327.35,700.0,305.4232,305.7968,305.1429,305.7968,700.0
2019-12-11 09:50:00,327.11,327.14,326.0,326.0,1728.0,305.5726,305.6007,304.5357,304.5357,1728.0
2019-12-11 09:55:00,326.31,327.03,326.05,326.57,2250.0,304.8253,305.4979,304.5824,305.0682,2250.0
2019-12-11 10:00:00,326.81,326.99,326.11,326.14,1819.0,305.2924,305.4605,304.6385,304.6665,1819.0
2019-12-11 10:05:00,326.43,326.5,325.69,326.38,6019.0,304.9374,305.0028,304.2461,304.8907,6019.0
2019-12-11 10:10:00,326.25,326.32,326.12,326.19,5568.0,304.7693,304.8347,304.6478,304.7132,5568.0
2019-12-11 10:15:00,326.33,327.18,326.33,327.18,1867.0,304.844,305.638,304.844,305.638,1867.0
2019-12-11 10:20:00,326.76,327.73,326.76,327.73,6100.0,305.2457,306.1518,305.2457,306.1518,6100.0
2019-12-11 10:25:00,327.46,327.5,326.25,326.25,1400.0,305.8996,305.937,304.7693,304.7693,1400.0
2019-12-11 10:30:00,326.55,326.55,326.55,326.55,100.0,305.0495,305.0495,305.0495,305.0495,100.0
2019-12-11 10:35:00,326.84,327.2,326.84,326.87,2538.0,305.3204,305.6567,305.3204,305.3484,2538.0
2019-12-11 10:40:00,326.87,327.1,326.87,326.95,1500.0,305.3484,305.5633,305.3484,305.4232,1500.0
2019-12-11 10:45:00,326.9,326.99,326.61,326.92,11868.0,305.3765,305.4605,305.1056,305.3952,11868.0
2019-12-11 10:50:00,326.92,326.98,326.82,326.91,900.0,305.3952,305.4512,305.3017,305.3858,900.0
2019-12-11 10:55:00,326.94,327.27,326.94,327.27,1550.0,305.4138,305.7221,305.4138,305.7221,1550.0
2019-12-11 11:00:00,327.4,327.42,326.88,326.88,8114.0,305.8435,305.8622,305.3578,305.3578,8114.0
2019-12-11 11:05:00,326.94,326.95,326.86,326.92,1000.0,305.4138,305.4232,305.3391,305.3952,1000.0
2019-12-11 11:10:00,326.93,327.19,326.89,327.19,400.0,305.4045,305.6474,305.3671,305.6474,400.0
2019-12-11 11:15:00,327.11,327.34,327.08,327.23,2808.0,305.5726,305.7875,305.5446,305.6847,2808.0
2019-12-11 11:20:00,327.23,327.31,327.07,327.31,5313.0,305.6847,305.7595,305.5353,305.7595,5313.0
2019-12-11 11:25:00,327.5,327.5,327.47,327.5,870.0,305.937,305.937,305.9089,305.937,870.0
2019-12-11 11:30:00,327.65,327.68,327.44,327.53,3200.0,306.0771,306.1051,305.8809,305.965,3200.0
2019-12-11 11:35:00,327.53,327.81,327.48,327.8,6323.0,305.965,306.2266,305.9183,306.2172,6323.0
2019-12-11 11:40:00,328.01,328.07,327.91,328.0,4630.0,306.4134,306.4694,306.32,306.404,4630.0
2019-12-11 11:45:00,327.92,328.15,327.9,328.15,3011.0,306.3293,306.5442,306.3106,306.5442,3011.0
2019-12-11 11:50:00,328.03,328.07,327.87,328.07,1300.0,306.4321,306.4694,306.2826,306.4694,1300.0
2019-12-11 11:55:00,328.02,328.25,328.0,328.25,800.0,306.4227,306.6376,306.404,306.6376,800.0
2019-12-11 12:00:00,328.38,328.66,328.38,328.64,2200.0,306.759,307.0206,306.759,307.0019,2200.0
2019-12-11 12:05:00,328.61,328.61,328.45,328.54,2000.0,306.9739,306.9739,306.8244,306.9085,2000.0
2019-12-11 12:10:00,328.68,328.75,328.49,328.73,1500.0,307.0393,307.1047,306.8618,307.086,1500.0
2019-12-11 12:15:00,328.63,328.83,328.63,328.75,900.0,306.9926,307.1794,306.9926,307.1047,900.0
2019-12-11 12:20:00,328.68,328.68,328.04,328.04,800.0,307.0393,307.0393,306.4414,306.4414,800.0
2019-12-11 12:25:00,328.06,328.2,328.0,328.12,700.0,306.4601,306.5909,306.404,306.5161,700.0
2019-12-11 12:30:00,328.14,328.14,328.07,328.07,410.0,306.5348,306.5348,306.4694,306.4694,410.0
2019-12-11 12:35:00,327.97,327.97,327.61,327.85,1407.0,306.376,306.376,306.0397,306.2639,1407.0
2019-12-11 12:40:00,327.85,327.85,327.85,327.85,0.0,306.2639,306.2639,306.2639,306.2639,0.0
2019-12-11 12:45:00,327.52,328.0,327.52,328.0,1700.0,305.9556,306.404,305.9556,306.404,1700.0
2019-12-11 12:50:00,327.95,327.95,327.76,327.76,300.0,306.3573,306.3573,306.1798,306.1798,300.0
2019-12-11 12:55:00,327.87,327.87,327.82,327.82,200.0,306.2826,306.2826,306.2359,306.2359,200.0
2019-12-11 13:00:00,328.0,328.05,327.87,327.87,830.0,306.404,306.4508,306.2826,306.2826,830.0
2019-12-11 13:05:00,327.78,327.78,327.64,327.64,300.0,306.1985,306.1985,306.0677,306.0677,300.0
2019-12-11 13:10:00,327.73,327.91,327.73,327.91,500.0,306.1518,306.32,306.1518,306.32,500.0
2019-12-11 13:15:00,327.94,328.34,327.94,328.25,4700.0,306.348,306.7217,306.348,306.6376,4700.0
2019-12-11 13:20:00,328.35,328.5,328.3,328.41,2200.0,306.731,306.8711,306.6843,306.787,2200.0
2019-12-11 13:25:00,328.41,328.41,328.13,328.13,2203.0,306.787,306.787,306.5255,306.5255,2203.0
2019-12-11 13:30:00,328.34,328.34,328.0,328.07,2300.0,306.7217,306.7217,306.404,306.4694,2300.0
2019-12-11 13:35:00,328.08,328.18,328.06,328.18,1221.0,306.4788,306.5722,306.4601,306.5722,1221.0
2019-12-11 13:40:00,328.2,328.34,328.13,328.31,1000.0,306.5909,306.7217,306.5255,306.6936,1000.0
2019-12-11 13:45:00,328.3,328.34,328.16,328.23,500.0,306.6843,306.7217,306.5535,306.6189,500.0
2019-12-11 13:50:00,328.2,328.88,328.12,328.88,2700.0,306.5909,307.2261,306.5161,307.2261,2700.0
2019-12-11 13:55:00,328.88,329.06,328.87,329.06,1810.0,307.2261,307.3943,307.2168,307.3943,1810.0
2019-12-11 14:00:00,329.09,329.09,328.9,328.91,600.0,307.4223,307.4223,307.2448,307.2541,600.0
2019-12-11 14:05:00,329.07,329.24,329.03,329.14,1926.0,307.4036,307.5624,307.3662,307.469,1926.0
2019-12-11 14:10:00,329.0,329.0,328.73,328.73,594.0,307.3382,307.3382,307.086,307.086,594.0
2019-12-11 14:15:00,328.82,329.24,328.82,329.13,1600.0,307.1701,307.5624,307.1701,307.4596,1600.0
2019-12-11 14:20:00,329.26,329.5,329.08,329.5,950.0,307.5811,307.8053,307.4129,307.8053,950.0
2019-12-11 14:25:00,329.44,329.44,329.31,329.31,600.0,307.7492,307.7492,307.6278,307.6278,600.0
2019-12-11 14:30:00,329.19,329.43,329.19,329.32,1031.0,307.5157,307.7399,307.5157,307.6371,1031.0
2019-12-11 14:35:00,329.43,329.64,329.39,329.39,700.0,307.7399,307.9361,307.7025,307.7025,700.0
2019-12-11 14:40:00,329.46,329.64,329.32,329.64,800.0,307.7679,307.9361,307.6371,307.9361,800.0
2019-12-11 14:45:00,329.69,329.69,329.32,329.36,1100.0,307.9828,307.9828,307.6371,307.6745,1100.0
2019-12-11 14:50:00,329.4,329.69,329.39,329.57,1212.0,307.7119,307.9828,307.7025,307.8707,1212.0
2019-12-11 14:55:00,329.71,329.98,329.67,329.85,1602.0,308.0015,308.2537,307.9641,308.1322,1602.0
2019-12-11 15:00:00,329.85,329.86,329.74,329.74,700.0,308.1322,308.1416,308.0295,308.0295,700.0
2019-12-11 15:05:00,329.77,329.77,329.46,329.67,1900.0,308.0575,308.0575,307.7679,307.9641,1900.0
2019-12-11 15:10:00,329.62,329.62,329.45,329.55,1100.0,307.9174,307.9174,307.7586,307.852,1100.0
2019-12-11 15:15:00,329.5,329.69,329.42,329.69,1399.0,307.8053,307.9828,307.7305,307.9828,1399.0
2019-12-11 15:20:00,329.7,329.96,329.7,329.74,1200.0,307.9921,308.235,307.9921,308.0295,1200.0
2019-12-11 15:25:00,329.72,329.76,329.4,329.54,2132.0,308.0108,308.0482,307.7119,307.8426,2132.0
2019-12-11 15:30:00,329.34,329.56,329.32,329.39,2896.0,307.6558,307.8613,307.6371,307.7025,2896.0
2019-12-11 15:35:00,329.37,329.37,329.08,329.14,1200.0,307.6838,307.6838,307.4129,307.469,1200.0
2019-12-11 15:40:00,329.01,329.01,328.7,328.83,3800.0,307.3475,307.3475,307.058,307.1794,3800.0
2019-12-11 15:45:00,328.86,328.86,328.36,328.56,4976.0,307.2074,307.2074,306.7403,306.9272,4976.0
2019-12-11 15:50:00,328.53,329.01,328.51,329.01,7488.0,306.8991,307.3475,306.8805,307.3475,7488.0
2019-12-11 15:55:00,328.96,329.61,328.91,329.52,19542.0,307.3008,307.908,307.2541,307.824,19542.0
2019-12-12 09:30:00,328.42,328.42,327.61,328.4,3977.0,306.7964,306.7964,306.0397,306.7777,3977.0
2019-12-12 09:35:00,328.14,330.33,328.14,330.33,897.0,306.5348,308.5806,306.5348,308.5806,897.0
2019-12-12 09:40:00,330.79,331.68,330.78,330.8,2900.0,309.0103,309.8417,309.001,309.0197,2900.0
2019-12-12 09:45:00,330.55,330.71,330.55,330.7,200.0,308.7861,308.9356,308.7861,308.9263,200.0
2019-12-12 09:50:00,330.78,330.78,330.46,330.66,1300.0,309.001,309.001,308.7021,308.8889,1300.0
2019-12-12 09:55:00,330.77,330.95,330.41,330.95,400.0,308.9917,309.1598,308.6554,309.1598,400.0
2019-12-12 10:00:00,331.56,332.45,330.82,331.36,6500.0,309.7296,310.5611,309.0384,309.5428,6500.0
2019-12-12 10:05:00,331.53,331.89,330.95,331.14,2050.0,309.7016,310.0379,309.1598,309.3373,2050.0
2019-12-12 10:10:00,330.94,332.25,330.94,331.74,16617.0,309.1505,310.3742,309.1505,309.8978,16617.0
2019-12-12 10:15:00,331.72,332.43,331.5,332.07,11662.0,309.8791,310.5424,309.6736,310.2061,11662.0
2019-12-12 10:20:00,332.35,333.97,332.35,333.0,6395.0,310.4676,311.981,310.4676,311.0748,6395.0
2019-12-12 10:25:00,333.01,333.34,332.51,332.51,1957.0,311.0842,311.3925,310.6171,310.6171,1957.0
2019-12-12 10:30:00,333.1,333.32,332.84,332.85,6700.0,311.1683,311.3738,310.9254,310.9347,6700.0
2019-12-12 10:35:00,332.84,333.02,332.39,332.51,9410.0,310.9254,311.0935,310.505,310.6171,9410.0
2019-12-12 10:40:00,332.51,332.51,332.19,332.19,600.0,310.6171,310.6171,310.3182,310.3182,600.0
2019-12-12 10:45:00,331.74,332.25,331.74,332.16,900.0,309.8978,310.3742,309.8978,310.2901,900.0
2019-12-12 10:50:00,332.15,332.84,332.11,332.84,2034.0,310.2808,310.9254,310.2434,310.9254,2034.0
2019-12-12 10:55:00,332.63,333.13,332.5,332.63,1322.0,310.7292,311.1963,310.6078,310.7292,1322.0
2019-12-12 11:00:00,332.86,333.0,332.29,332.29,1700.0,310.9441,311.0748,310.4116,310.4116,1700.0
2019-12-12 11:05:00,332.53,332.87,332.44,332.56,2058.0,310.6358,310.9534,310.5517,310.6638,2058.0
2019-12-12 11:10:00,332.51,332.51,332.34,332.34,500.0,310.6171,310.6171,310.4583,310.4583,500.0
2019-12-12 11:15:00,332.36,332.61,332.2,332.49,1301.0,310.477,310.7105,310.3275,310.5984,1301.0
2019-12-12 11:20:00,332.55,332.55,332.13,332.13,1004.0,310.6545,310.6545,310.2621,310.2621,1004.0
2019-12-12 11:25:00,331.96,332.17,331.93,331.93,600.0,310.1033,310.2995,310.0753,310.0753,600.0
2019-12-12 11:30:00,331.95,332.13,331.9,331.9,1385.0,310.094,310.2621,310.0473,310.0473,1385.0
2019-12-12 11:35:00,331.87,332.27,331.87,332.1,1459.0,310.0192,310.3929,310.0192,310.2341,1459.0
2019-12-12 11:40:00,331.85,331.85,331.5,331.64,459.0,310.0006,310.0006,309.6736,309.8044,459.0
2019-12-12 11:45:00,331.47,331.86,331.47,331.77,808.0,309.6456,310.0099,309.6456,309.9258,808.0
2019-12-12 11:50:00,331.74,331.91,331.54,331.54,900.0,309.8978,310.0566,309.711,309.711,900.0
2019-12-12 11:55:00,330.4,331.33,330.4,331.27,1713.0,308.646,309.5148,308.646,309.4587,1713.0
2019-12-12 12:00:00,331.32,331.32,330.88,330.89,1570.0,309.5055,309.5055,309.0944,309.1038,1570.0
2019-12-12 12:05:00,331.03,331.18,330.95,331.1,1400.0,309.2345,309.3747,309.1598,309.2999,1400.0
2019-12-12 12:10:00,331.1,331.1,330.65,330.88,800.0,309.2999,309.2999,308.8796,309.0944,800.0
2019-12-12 12:15:00,331.09,331.09,330.62,330.69,855.0,309.2906,309.2906,308.8515,308.9169,855.0
2019-12-12 12:20:00,330.57,330.67,330.37,330.37,400.0,308.8048,308.8982,308.618,308.618,400.0
2019-12-12 12:25:00,330.57,330.68,330.42,330.65,600.0,308.8048,308.9076,308.6647,308.8796,600.0
2019-12-12 12:30:00,330.75,331.33,330.75,331.22,1200.0,308.973,309.5148,308.973,309.412,1200.0
2019-12-12 12:35:00,331.53,331.95,331.53,331.89,1317.0,309.7016,310.094,309.7016,310.0379,1317.0
2019-12-12 12:40:00,332.03,332.24,332.03,332.09,1600.0,310.1687,310.3649,310.1687,310.2248,1600.0
2019-12-12 12:45:00,332.22,332.62,332.22,332.25,3800.0,310.3462,310.7199,310.3462,310.3742,3800.0
2019-12-12 12:50:00,332.36,332.46,332.31,332.31,500.0,310.477,310.5704,310.4303,310.4303,500.0
2019-12-12 12:55:00,332.44,332.45,332.28,332.32,700.0,310.5517,310.5611,310.4022,310.4396,700.0
2019-12-12 13:00:00,332.42,332.48,332.27,332.27,1490.0,310.533,310.5891,310.3929,310.3929,1490.0
2019-12-12 13:05:00,332.46,332.58,332.3,332.44,700.0,310.5704,310.6825,310.4209,310.5517,700.0
2019-12-12 13:10:00,332.51,332.57,332.5,332.57,606.0,310.6171,310.6731,310.6078,310.6731,606.0
2019-12-12 13:15:00,332.76,333.0,332.67,332.95,1006.0,310.8506,311.0748,310.7666,311.0281,1006.0
2019-12-12 13:20:00,332.94,332.95,332.62,332.62,1200.0,311.0188,311.0281,310.7199,310.7199,1200.0
2019-12-12 13:25:00,332.73,332.84,332.57,332.71,1000.0,310.8226,310.9254,310.6731,310.8039,1000.0
2019-12-12 13:30:00,332.76,332.76,332.73,332.73,300.0,310.8506,310.8506,310.8226,310.8226,300.0
2019-12-12 13:35:00,332.74,332.75,332.34,332.34,2100.0,310.832,310.8413,310.4583,310.4583,2100.0
2019-12-12 13:40:00,332.36,332.36,332.11,332.11,739.0,310.477,310.477,310.2434,310.2434,739.0
2019-12-12 13:45:00,332.29,332.46,332.25,332.46,700.0,310.4116,310.5704,310.3742,310.5704,700.0
2019-12-12 13:50:00,332.38,332.52,332.38,332.46,600.0,310.4957,310.6264,310.4957,310.5704,600.0
2019-12-12 13:55:00,332.59,332.73,332.48,332.73,1627.0,310.6918,310.8226,310.5891,310.8226,1627.0
2019-12-12 14:00:00,332.74,333.06,332.61,332.68,2708.0,310.832,311.1309,310.7105,310.7759,2708.0
2019-12-12 14:05:00,332.65,332.95,332.65,332.87,600.0,310.7479,311.0281,310.7479,310.9534,600.0
2019-12-12 14:10:00,332.91,333.09,332.75,332.9,1510.0,310.9908,311.1589,310.8413,310.9814,1510.0
2019-12-12 14:15:00,333.14,333.14,332.74,332.78,1000.0,311.2056,311.2056,310.832,310.8693,1000.0
2019-12-12 14:20:00,332.83,332.83,332.67,332.67,500.0,310.916,310.916,310.7666,310.7666,500.0
2019-12-12 14:25:00,332.8,332.8,332.59,332.78,700.0,310.888,310.888,310.6918,310.8693,700.0
2019-12-12 14:30:00,332.61,334.0,332.61,333.37,5973.0,310.7105,312.009,310.7105,311.4205,5973.0
2019-12-12 14:35:00,333.49,333.89,333.18,333.53,5176.0,311.5326,311.9062,311.243,311.5699,5176.0
2019-12-12 14:40:00,333.53,333.96,333.52,333.87,2866.0,311.5699,311.9716,311.5606,311.8876,2866.0
2019-12-12 14:45:00,333.91,334.09,333.56,333.68,5143.0,311.9249,312.0931,311.598,311.7101,5143.0
2019-12-12 14:50:00,333.74,334.06,333.56,333.95,2614.0,311.7661,312.065,311.598,311.9623,2614.0
2019-12-12 14:55:00,333.95,334.12,333.72,333.92,10393.0,311.9623,312.1211,311.7474,311.9343,10393.0
2019-12-12 15:00:00,333.93,334.4,333.92,334.4,2000.0,311.9436,312.3827,311.9343,312.3827,2000.0
2019-12-12 15:05:00,334.44,334.82,334.44,334.67,1709.0,312.42,312.775,312.42,312.6349,1709.0
2019-12-12 15:10:00,334.57,334.87,334.53,334.87,2510.0,312.5415,312.8217,312.5041,312.8217,2510.0
2019-12-12 15:15:00,334.73,335.0,334.73,334.91,3274.0,312.6909,312.9432,312.6909,312.8591,3274.0
2019-12-12 15:20:00,334.98,335.52,334.97,335.37,4087.0,312.9245,313.4289,312.9151,313.2888,4087.0
2019-12-12 15:25:00,335.55,336.28,335.46,336.24,3800.0,313.4569,314.1389,313.3729,314.1015,3800.0
2019-12-12 15:30:00,336.24,336.7,336.17,336.63,9112.0,314.1015,314.5312,314.0361,314.4658,9112.0
2019-12-12 15:35:00,336.67,337.45,336.49,337.37,8166.0,314.5032,315.2318,314.3351,315.1571,8166.0
2019-12-12 15:40:00,337.36,337.69,337.34,337.68,9835.0,315.1478,315.456,315.1291,315.4467,9835.0
2019-12-12 15:45:00,337.76,338.21,337.34,338.18,9778.0,315.5214,315.9418,315.1291,315.9138,9778.0
2019-12-12 15:50:00,338.29,339.01,338.15,338.85,17812.0,316.0165,316.6891,315.8858,316.5397,17812.0
2019-12-12 15:55:00,338.85,338.99,338.65,338.79,53374.0,316.5397,316.6704,316.3528,316.4836,53374.0
2019-12-13 09:30:00,337.77,338.96,334.97,334.97,4092.0,315.5308,316.6424,312.9151,312.9151,4092.0
2019-12-13 09:35:00,334.45,335.66,334.44,334.82,1400.0,312.4294,313.5597,312.42,312.775,1400.0
2019-12-13 09:40:00,335.09,336.19,334.32,335.31,1758.0,313.0272,314.0548,312.3079,313.2327,1758.0
2019-12-13 09:45:00,335.5,335.81,335.14,335.15,4751.0,313.4102,313.6998,313.0739,313.0833,4751.0
2019-12-13 09:50:00,335.45,335.92,335.39,335.83,3186.0,313.3635,313.8026,313.3075,313.7185,3186.0
2019-12-13 09:55:00,335.83,336.31,335.22,335.22,51971.0,313.7185,314.1669,313.1487,313.1487,51971.0
2019-12-13 10:00:00,335.0,336.95,334.43,336.78,11873.0,312.9432,314.7648,312.4107,314.606,11873.0
2019-12-13 10:05:00,337.19,338.27,336.9,337.79,5900.0,314.989,315.9979,314.7181,315.5495,5900.0
2019-12-13 10:10:00,337.78,337.78,336.98,336.98,2600.0,315.5401,315.5401,314.7928,314.7928,2600.0
2019-12-13 10:15:00,336.87,337.77,336.87,337.77,2600.0,314.69,315.5308,314.69,315.5308,2600.0
2019-12-13 10:20:00,337.41,337.41,336.51,336.81,1000.0,315.1945,315.1945,314.3537,314.634,1000.0
2019-12-13 10:25:00,336.45,337.04,336.45,336.89,400.0,314.2977,314.8488,314.2977,314.7087,400.0
2019-12-13 10:30:00,336.42,336.42,334.51,334.51,1800.0,314.2697,314.2697,312.4854,312.4854,1800.0
2019-12-13 10:35:00,334.06,334.06,333.19,333.38,2100.0,312.065,312.065,311.2523,311.4298,2100.0
2019-12-13 10:40:00,333.66,334.2,333.66,333.92,6888.0,311.6914,312.1958,311.6914,311.9343,6888.0
2019-12-13 10:45:00,333.77,334.6,333.77,333.91,1300.0,311.7941,312.5695,311.7941,311.9249,1300.0
2019-12-13 10:50:00,333.49,333.54,332.76,332.92,2800.0,311.5326,311.5793,310.8506,311.0001,2800.0
2019-12-13 10:55:00,333.08,333.09,332.69,332.94,1400.0,311.1496,311.1589,310.7852,311.0188,1400.0
2019-12-13 11:00:00,332.93,333.35,332.71,333.01,1900.0,311.0094,311.4018,310.8039,311.0842,1900.0
2019-12-13 11:05:00,333.13,333.34,332.82,333.34,2164.0,311.1963,311.3925,310.9067,311.3925,2164.0
2019-12-13 11:10:00,333.32,333.66,332.64,332.64,1100.0,311.3738,311.6914,310.7385,310.7385,1100.0
2019-12-13 11:15:00,333.03,333.03,332.84,332.96,1822.0,311.1029,311.1029,310.9254,311.0375,1822.0
2019-12-13 11:20:00,332.42,332.47,332.01,332.32,2071.0,310.533,310.5797,310.15,310.4396,2071.0
2019-12-13 11:25:00,331.95,332.09,331.77,332.09,1144.0,310.094,310.2248,309.9258,310.2248,1144.0
2019-12-13 11:30:00,332.12,332.54,331.98,332.14,900.0,310.2528,310.6451,310.122,310.2715,900.0
2019-12-13 11:35:00,332.26,332.85,332.26,332.52,1100.0,310.3836,310.9347,310.3836,310.6264,1100.0
2019-12-13 11:40:00,332.67,332.73,332.54,332.54,2411.0,310.7666,310.8226,310.6451,310.6451,2411.0
2019-12-13 11:45:00,332.84,333.08,332.77,332.92,2413.0,310.9254,311.1496,310.86,311.0001,2413.0
2019-12-13 11:50:00,332.93,333.59,332.93,333.45,13200.0,311.0094,311.626,311.0094,311.4952,13200.0
2019-12-13 11:55:00,333.56,333.58,333.02,333.02,7832.0,311.598,311.6166,311.0935,311.0935,7832.0
2019-12-13 12:00:00,333.0,333.1,332.86,333.05,1742.0,311.0748,311.1683,310.9441,311.1215,1742.0
2019-12-13 12:05:00,332.96,333.1,332.78,332.95,924.0,311.0375,311.1683,310.8693,311.0281,924.0
2019-12-13 12:10:00,332.78,332.96,332.78,332.84,800.0,310.8693,311.0375,310.8693,310.9254,800.0
2019-12-13 12:15:00,332.27,332.75,332.18,332.52,2530.0,310.3929,310.8413,310.3088,310.6264,2530.0
2019-12-13 12:20:00,332.47,332.61,332.47,332.61,400.0,310.5797,310.7105,310.5797,310.7105,400.0
2019-12-13 12:25:00,332.6,332.93,332.6,332.93,1000.0,310.7012,311.0094,310.7012,311.0094,1000.0
2019-12-13 12:30:00,333.05,333.05,332.97,332.98,600.0,311.1215,311.1215,311.0468,311.0562,600.0
2019-12-13 12:35:00,332.92,332.93,332.77,332.85,1350.0,311.0001,311.0094,310.86,310.9347,1350.0
2019-12-13 12:40:00,332.95,333.03,332.78,332.79,600.0,311.0281,311.1029,310.8693,310.8787,600.0
2019-12-13 12:45:00,332.79,332.79,332.25,332.25,1294.0,310.8787,310.8787,310.3742,310.3742,1294.0
2019-12-13 12:50:00,332.28,332.68,332.28,332.68,600.0,310.4022,310.7759,310.4022,310.7759,600.0
2019-12-13 12:55:00,332.9,332.97,332.82,332.97,700.0,310.9814,311.0468,310.9067,311.0468,700.0
2019-12-13 13:00:00,333.0,333.0,332.63,332.74,500.0,311.0748,311.0748,310.7292,310.832,500.0
2019-12-13 13:05:00,332.59,332.95,332.47,332.85,1000.0,310.6918,311.0281,310.5797,310.9347,1000.0
2019-12-13 13:10:00,333.0,333.15,332.93,333.12,3826.0,311.0748,311.215,311.0094,311.1869,3826.0
2019-12-13 13:15:00,333.07,333.07,332.85,332.85,1000.0,311.1402,311.1402,310.9347,310.9347,1000.0
2019-12-13 13:20:00,332.81,332.91,332.81,332.88,1100.0,310.8973,310.9908,310.8973,310.9627,1100.0
2019-12-13 13:25:00,332.97,332.98,332.83,332.93,1000.0,311.0468,311.0562,310.916,311.0094,1000.0
2019-12-13 13:30:00,332.88,333.07,332.82,332.82,1500.0,310.9627,311.1402,310.9067,310.9067,1500.0
2019-12-13 13:35:00,332.76,332.76,332.68,332.69,568.0,310.8506,310.8506,310.7759,310.7852,568.0
2019-12-13 13:40:00,332.74,332.93,332.74,332.9,540.0,310.832,311.0094,310.832,310.9814,540.0
2019-12-13 13:45:00,332.97,332.98,332.68,332.81,800.0,311.0468,311.0562,310.7759,310.8973,800.0
2019-12-13 13:50:00,333.04,333.22,332.99,333.13,700.0,311.1122,311.2804,311.0655,311.1963,700.0
2019-12-13 13:55:00,333.15,333.15,332.96,333.03,584.0,311.215,311.215,311.0375,311.1029,584.0
2019-12-13 14:00:00,333.04,333.23,332.92,333.21,2200.0,311.1122,311.2897,311.0001,311.271,2200.0
2019-12-13 14:05:00,333.02,333.05,332.71,332.87,3327.0,311.0935,311.1215,310.8039,310.9534,3327.0
2019-12-13 14:10:00,332.8,332.8,332.65,332.66,200.0,310.888,310.888,310.7479,310.7572,200.0
2019-12-13 14:15:00,332.74,332.77,332.65,332.77,500.0,310.832,310.86,310.7479,310.86,500.0
2019-12-13 14:20:00,332.89,333.03,332.83,332.98,4267.0,310.9721,311.1029,310.916,311.0562,4267.0
2019-12-13 14:25:00,332.95,333.05,332.91,332.97,700.0,311.0281,311.1215,310.9908,311.0468,700.0
2019-12-13 14:30:00,332.94,333.11,332.86,333.11,700.0,311.0188,311.1776,310.9441,311.1776,700.0
2019-12-13 14:35:00,332.83,333.06,332.83,332.94,2194.0,310.916,311.1309,310.916,311.0188,2194.0
2019-12-13 14:40:00,333.03,333.15,332.88,332.9,6807.0,311.1029,311.215,310.9627,310.9814,6807.0
2019-12-13 14:45:00,332.83,332.83,332.62,332.74,900.0,310.916,310.916,310.7199,310.832,900.0
2019-12-13 14:50:00,332.64,332.99,332.64,332.81,900.0,310.7385,311.0655,310.7385,310.8973,900.0
2019-12-13 14:55:00,332.91,332.91,332.91,332.91,100.0,310.9908,310.9908,310.9908,310.9908,100.0
2019-12-13 15:00:00,332.85,333.01,332.85,332.87,400.0,310.9347,311.0842,310.9347,310.9534,400.0
2019-12-13 15:05:00,332.94,332.94,332.57,332.67,2390.0,311.0188,311.0188,310.6731,310.7666,2390.0
2019-12-13 15:10:00,332.79,332.84,332.75,332.75,900.0,310.8787,310.9254,310.8413,310.8413,900.0
2019-12-13 15:15:00,332.84,332.89,332.75,332.75,701.0,310.9254,310.9721,310.8413,310.8413,701.0
2019-12-13 15:20:00,332.84,332.91,332.65,332.65,999.0,310.9254,310.9908,310.7479,310.7479,999.0
2019-12-13 15:25:00,332.48,332.87,332.48,332.87,939.0,310.5891,310.9534,310.5891,310.9534,939.0
2019-12-13 15:30:00,332.77,333.04,332.73,332.9,3124.0,310.86,311.1122,310.8226,310.9814,3124.0
2019-12-13 15:35:00,332.76,332.88,332.44,332.6,1457.0,310.8506,310.9627,310.5517,310.7012,1457.0
2019-12-13 15:40:00,332.48,332.86,332.48,332.6,2429.0,310.5891,310.9441,310.5891,310.7012,2429.0
2019-12-13 15:45:00,332.7,333.04,332.69,332.7,11809.0,310.7946,311.1122,310.7852,310.7946,11809.0
2019-12-13 15:50:00,332.82,332.93,332.37,332.37,6781.0,310.9067,311.0094,310.4863,310.4863,6781.0
2019-12-13 15:55:00,332.36,332.63,332.16,332.36,30825.0,310.477,310.7292,310.2901,310.477,30825.0
2019-12-16 09:30:00,334.52,334.98,333.68,334.98,4393.0,312.4948,312.9245,311.7101,312.9245,4393.0
2019-12-16 09:35:00,334.34,334.96,333.3,334.1,1843.0,312.3266,312.9058,311.3551,312.1024,1843.0
2019-12-16 09:40:00,333.97,334.24,333.49,334.16,1500.0,311.981,312.2332,311.5326,312.1585,1500.0
2019-12-16 09:45:00,334.19,334.35,334.19,334.24,500.0,312.1865,312.336,312.1865,312.2332,500.0
2019-12-16 09:50:00,334.15,334.87,333.84,334.74,1500.0,312.1491,312.8217,311.8595,312.7003,1500.0
2019-12-16 09:55:00,334.19,334.7,334.13,334.21,3700.0,312.1865,312.6629,312.1304,312.2052,3700.0
2019-12-16 10:00:00,334.37,334.37,333.44,333.5,3678.0,312.3546,312.3546,311.4859,311.5419,3678.0
2019-12-16 10:05:00,333.52,334.4,333.52,333.79,4184.0,311.5606,312.3827,311.5606,311.8128,4184.0
2019-12-16 10:10:00,333.79,333.88,333.43,333.77,7345.0,311.8128,311.8969,311.4765,311.7941,7345.0
2019-12-16 10:15:00,333.78,333.78,333.33,333.43,5443.0,311.8035,311.8035,311.3831,311.4765,5443.0
2019-12-16 10:20:00,333.52,333.66,333.34,333.53,7947.0,311.5606,311.6914,311.3925,311.5699,7947.0
2019-12-16 10:25:00,333.53,333.65,333.44,333.5,10238.0,311.5699,311.682,311.4859,311.5419,10238.0
2019-12-16 10:30:00,333.55,333.73,333.35,333.52,2000.0,311.5886,311.7568,311.4018,311.5606,2000.0
2019-12-16 10:35:00,333.54,333.56,333.33,333.38,1006.0,311.5793,311.598,311.3831,311.4298,1006.0
2019-12-16 10:40:00,333.46,333.49,333.14,333.37,1200.0,311.5046,311.5326,311.2056,311.4205,1200.0
2019-12-16 10:45:00,332.94,332.96,332.92,332.96,400.0,311.0188,311.0375,311.0001,311.0375,400.0
2019-12-16 10:50:00,333.13,333.28,332.96,332.97,2200.0,311.1963,311.3364,311.0375,311.0468,2200.0
2019-12-16 10:55:00,332.91,333.06,332.91,333.06,400.0,310.9908,311.1309,310.9908,311.1309,400.0
2019-12-16 11:00:00,333.06,333.2,332.88,332.88,1866.0,311.1309,311.2617,310.9627,310.9627,1866.0
2019-12-16 11:05:00,332.88,333.02,332.8,332.83,800.0,310.9627,311.0935,310.888,310.916,800.0
2019-12-16 11:10:00,333.04,333.19,332.98,333.0,2945.0,311.1122,311.2523,311.0562,311.0748,2945.0
2019-12-16 11:15:00,333.03,333.05,332.91,332.99,3368.0,311.1029,311.1215,310.9908,311.0655,3368.0
2019-12-16 11:20:00,333.0,333.22,332.9,332.95,3282.0,311.0748,311.2804,310.9814,311.0281,3282.0
2019-12-16 11:25:00,333.04,333.04,332.93,332.93,993.0,311.1122,311.1122,311.0094,311.0094,993.0
2019-12-16 11:30:00,333.05,333.05,332.98,333.0,4684.0,311.1215,311.1215,311.0562,311.0748,4684.0
2019-12-16 11:35:00,333.0,334.06,332.93,333.88,11547.0,311.0748,312.065,311.0094,311.8969,11547.0
2019-12-16 11:40:00,333.79,334.27,333.79,334.06,1187.0,311.8128,312.2612,311.8128,312.065,1187.0
2019-12-16 11:45:00,334.17,334.2,334.17,334.2,200.0,312.1678,312.1958,312.1678,312.1958,200.0
2019-12-16 11:50:00,334.07,334.07,334.06,334.06,300.0,312.0744,312.0744,312.065,312.065,300.0
2019-12-16 11:55:00,334.28,334.64,334.28,334.63,400.0,312.2706,312.6069,312.2706,312.5975,400.0
2019-12-16 12:00:00,334.64,335.18,334.61,335.04,4485.0,312.6069,313.1113,312.5788,312.9805,4485.0
2019-12-16 12:05:00,334.96,334.97,334.84,334.93,1300.0,312.9058,312.9151,312.7937,312.8778,1300.0
2019-12-16 12:10:00,334.92,334.99,334.86,334.99,600.0,312.8684,312.9338,312.8124,312.9338,600.0
2019-12-16 12:15:00,334.88,334.92,334.51,334.52,1700.0,312.8311,312.8684,312.4854,312.4948,1700.0
2019-12-16 12:20:00,334.36,334.36,334.08,334.08,600.0,312.3453,312.3453,312.0837,312.0837,600.0
2019-12-16 12:25:00,334.11,334.14,333.86,334.08,817.0,312.1118,312.1398,311.8782,312.0837,817.0
2019-12-16 12:30:00,334.08,334.42,334.08,334.42,500.0,312.0837,312.4013,312.0837,312.4013,500.0
2019-12-16 12:35:00,334.4,334.91,334.39,334.75,2001.0,312.3827,312.8591,312.3733,312.7096,2001.0
2019-12-16 12:40:00,334.77,335.17,334.77,335.17,600.0,312.7283,313.102,312.7283,313.102,600.0
2019-12-16 12:45:00,335.2,335.49,335.2,335.22,2558.0,313.13,313.4009,313.13,313.1487,2558.0
2019-12-16 12:50:00,335.28,335.47,335.09,335.47,1494.0,313.2047,313.3822,313.0272,313.3822,1494.0
2019-12-16 12:55:00,335.48,335.69,335.45,335.57,1200.0,313.3916,313.5877,313.3635,313.4756,1200.0
2019-12-16 13:00:00,335.61,335.63,335.42,335.48,800.0,313.513,313.5317,313.3355,313.3916,800.0
2019-12-16 13:05:00,335.55,335.65,335.55,335.62,500.0,313.4569,313.5504,313.4569,313.5223,500.0
2019-12-16 13:10:00,335.62,335.78,335.62,335.78,500.0,313.5223,313.6718,313.5223,313.6718,500.0
2019-12-16 13:15:00,335.75,335.92,335.75,335.92,702.0,313.6438,313.8026,313.6438,313.8026,702.0
2019-12-16 13:20:00,336.03,336.17,335.96,336.17,500.0,313.9053,314.0361,313.8399,314.0361,500.0
2019-12-16 13:25:00,336.13,336.24,336.13,336.24,911.0,313.9988,314.1015,313.9988,314.1015,911.0
2019-12-16 13:30:00,336.24,336.24,336.21,336.24,300.0,314.1015,314.1015,314.0735,314.1015,300.0
2019-12-16 13:35:00,336.35,336.35,336.07,336.35,950.0,314.2043,314.2043,313.9427,314.2043,950.0
2019-12-16 13:40:00,336.42,336.61,336.42,336.53,911.0,314.2697,314.4472,314.2697,314.3724,911.0
2019-12-16 13:45:00,336.64,336.64,336.64,336.64,100.0,314.4752,314.4752,314.4752,314.4752,100.0
2019-12-16 13:50:00,336.6,336.69,336.55,336.65,800.0,314.4378,314.5219,314.3911,314.4845,800.0
2019-12-16 13:55:00,336.59,336.86,336.57,336.86,702.0,314.4285,314.6807,314.4098,314.6807,702.0
2019-12-16 14:00:00,336.79,336.85,336.3,336.31,1154.0,314.6153,314.6713,314.1576,314.1669,1154.0
2019-12-16 14:05:00,336.19,336.19,336.19,336.19,100.0,314.0548,314.0548,314.0548,314.0548,100.0
2019-12-16 14:10:00,336.18,336.64,336.18,336.64,800.0,314.0455,314.4752,314.0455,314.4752,800.0
2019-12-16 14:15:00,336.43,336.43,336.4,336.42,400.0,314.279,314.279,314.251,314.2697,400.0
2019-12-16 14:20:00,336.25,336.25,336.02,336.02,400.0,314.1109,314.1109,313.896,313.896,400.0
2019-12-16 14:25:00,335.91,335.91,335.78,335.91,500.0,313.7932,313.7932,313.6718,313.7932,500.0
2019-12-16 14:30:00,335.92,336.06,335.82,335.87,3173.0,313.8026,313.9334,313.7092,313.7559,3173.0
2019-12-16 14:35:00,335.59,335.76,335.46,335.54,2298.0,313.4943,313.6531,313.3729,313.4476,2298.0
2019-12-16 14:40:00,335.42,335.46,335.42,335.46,200.0,313.3355,313.3729,313.3355,313.3729,200.0
2019-12-16 14:45:00,335.61,335.75,335.52,335.52,600.0,313.513,313.6438,313.4289,313.4289,600.0
2019-12-16 14:50:00,335.72,335.8,335.68,335.76,620.0,313.6157,313.6905,313.5784,313.6531,620.0
2019-12-16 14:55:00,335.78,335.81,335.63,335.79,1500.0,313.6718,313.6998,313.5317,313.6811,1500.0
2019-12-16 15:00:00,335.54,335.87,335.53,335.8,1300.0,313.4476,313.7559,313.4383,313.6905,1300.0
2019-12-16 15:05:00,335.72,335.75,335.65,335.71,1000.0,313.6157,313.6438,313.5504,313.6064,1000.0
2019-12-16 15:10:00,335.68,335.86,335.63,335.8,2396.0,313.5784,313.7465,313.5317,313.6905,2396.0
2019-12-16 15:15:00,335.85,336.04,335.85,336.04,1600.0,313.7372,313.9147,313.7372,313.9147,1600.0
2019-12-16 15:20:00,335.97,336.28,335.9,336.28,1596.0,313.8493,314.1389,313.7839,314.1389,1596.0
2019-12-16 15:25:00,336.3,336.43,336.23,336.24,2259.0,314.1576,314.279,314.0922,314.1015,2259.0
2019-12-16 15:30:00,336.25,336.28,335.62,336.0,5050.0,314.1109,314.1389,313.5223,313.8773,5050.0
2019-12-16 15:35:00,336.11,336.9,336.04,336.76,3505.0,313.9801,314.7181,313.9147,314.5873,3505.0
2019-12-16 15:40:00,336.76,336.76,336.39,336.6,3200.0,314.5873,314.5873,314.2416,314.4378,3200.0
2019-12-16 15:45:00,336.39,336.49,336.09,336.45,2880.0,314.2416,314.3351,313.9614,314.2977,2880.0
2019-12-16 15:50:00,336.56,337.02,336.43,336.95,7930.0,314.4004,314.8302,314.279,314.7648,7930.0
2019-12-16 15:55:00,336.94,337.4,336.94,337.2,19166.0,314.7554,315.1851,314.7554,314.9983,19166.0
2019-12-17 09:30:00,335.73,336.3,335.53,335.53,4101.0,313.6251,314.1576,313.4383,313.4383,4101.0
2019-12-17 09:35:00,335.15,335.78,335.15,335.36,1300.0,313.0833,313.6718,313.0833,313.2795,1300.0
2019-12-17 09:40:00,335.33,335.85,334.02,334.02,2300.0,313.2514,313.7372,312.0277,312.0277,2300.0
2019-12-17 09:45:00,334.14,334.52,334.13,334.18,3030.0,312.1398,312.4948,312.1304,312.1771,3030.0
2019-12-17 09:50:00,334.37,334.73,333.88,334.2,4909.0,312.3546,312.6909,311.8969,312.1958,4909.0
2019-12-17 09:55:00,334.21,334.43,333.76,334.09,800.0,312.2052,312.4107,311.7848,312.0931,800.0
2019-12-17 10:00:00,334.06,334.41,333.62,333.62,1015.0,312.065,312.392,311.654,311.654,1015.0
2019-12-17 10:05:00,333.59,333.97,333.5,333.5,2361.0,311.626,311.981,311.5419,311.5419,2361.0
2019-12-17 10:10:00,333.44,333.53,333.23,333.34,1300.0,311.4859,311.5699,311.2897,311.3925,1300.0
2019-12-17 10:15:00,333.34,333.47,333.01,333.38,3403.0,311.3925,311.5139,311.0842,311.4298,3403.0
2019-12-17 10:20:00,333.2,333.23,333.03,333.07,700.0,311.2617,311.2897,311.1029,311.1402,700.0
2019-12-17 10:25:00,332.97,332.99,332.79,332.79,600.0,311.0468,311.0655,310.8787,310.8787,600.0
2019-12-17 10:30:00,332.91,332.91,332.5,332.5,450.0,310.9908,310.9908,310.6078,310.6078,450.0
2019-12-17 10:35:00,332.24,332.73,332.24,332.4,2980.0,310.3649,310.8226,310.3649,310.5143,2980.0
2019-12-17 10:40:00,332.28,332.6,331.83,331.83,3012.0,310.4022,310.7012,309.9819,309.9819,3012.0
2019-12-17 10:45:00,331.89,332.34,331.89,331.9,650.0,310.0379,310.4583,310.0379,310.0473,650.0
2019-12-17 10:50:00,332.02,332.02,331.37,331.37,900.0,310.1594,310.1594,309.5522,309.5522,900.0
2019-12-17 10:55:00,330.92,331.37,330.92,331.19,2716.0,309.1318,309.5522,309.1318,309.384,2716.0
2019-12-17 11:00:00,331.19,331.51,331.19,331.35,500.0,309.384,309.6829,309.384,309.5335,500.0
2019-12-17 11:05:00,331.19,331.27,331.18,331.26,400.0,309.384,309.4587,309.3747,309.4494,400.0
2019-12-17 11:10:00,331.52,331.63,331.39,331.39,1000.0,309.6923,309.795,309.5708,309.5708,1000.0
2019-12-17 11:15:00,331.71,331.71,331.29,331.29,800.0,309.8698,309.8698,309.4774,309.4774,800.0
2019-12-17 11:20:00,331.4,331.4,331.03,331.27,700.0,309.5802,309.5802,309.2345,309.4587,700.0
2019-12-17 11:25:00,331.06,331.75,331.06,331.62,800.0,309.2626,309.9071,309.2626,309.7857,800.0
2019-12-17 11:30:00,331.58,331.58,331.02,331.06,2400.0,309.7483,309.7483,309.2252,309.2626,2400.0
2019-12-17 11:35:00,330.9,331.37,330.87,331.32,1400.0,309.1131,309.5522,309.0851,309.5055,1400.0
2019-12-17 11:40:00,331.62,331.62,331.43,331.62,1100.0,309.7857,309.7857,309.6082,309.7857,1100.0
2019-12-17 11:45:00,331.81,331.81,331.69,331.7,450.0,309.9632,309.9632,309.8511,309.8604,450.0
2019-12-17 11:50:00,331.78,332.22,331.7,332.15,1700.0,309.9352,310.3462,309.8604,310.2808,1700.0
2019-12-17 11:55:00,332.16,332.16,331.86,332.1,900.0,310.2901,310.2901,310.0099,310.2341,900.0
2019-12-17 12:00:00,332.0,332.0,332.0,332.0,100.0,310.1407,310.1407,310.1407,310.1407,100.0
2019-12-17 12:05:00,332.22,332.22,331.99,332.14,400.0,310.3462,310.3462,310.1313,310.2715,400.0
2019-12-17 12:10:00,332.15,332.34,332.15,332.3,614.0,310.2808,310.4583,310.2808,310.4209,614.0
2019-12-17 12:15:00,332.27,332.27,332.1,332.1,500.0,310.3929,310.3929,310.2341,310.2341,500.0
2019-12-17 12:20:00,332.07,332.07,331.66,331.66,1600.0,310.2061,310.2061,309.8231,309.8231,1600.0
2019-12-17 12:25:00,331.72,332.12,331.72,331.94,2215.0,309.8791,310.2528,309.8791,310.0846,2215.0
2019-12-17 12:30:00,331.76,332.0,331.76,332.0,400.0,309.9165,310.1407,309.9165,310.1407,400.0
2019-12-17 12:35:00,332.0,332.0,332.0,332.0,0.0,310.1407,310.1407,310.1407,310.1407,0.0
2019-12-17 12:40:00,331.85,332.01,331.83,331.92,600.0,310.0006,310.15,309.9819,310.0659,600.0
2019-12-17 12:45:00,331.86,332.2,331.85,332.2,607.0,310.0099,310.3275,310.0006,310.3275,607.0
2019-12-17 12:50:00,332.1,332.27,332.09,332.24,500.0,310.2341,310.3929,310.2248,310.3649,500.0
2019-12-17 12:55:00,332.36,332.36,332.06,332.06,1600.0,310.477,310.477,310.1967,310.1967,1600.0
2019-12-17 13:00:00,332.05,332.17,331.93,331.94,1136.0,310.1874,310.2995,310.0753,310.0846,1136.0
2019-12-17 13:05:00,331.82,331.82,331.82,331.82,200.0,309.9725,309.9725,309.9725,309.9725,200.0
2019-12-17 13:10:00,331.71,331.74,331.45,331.45,400.0,309.8698,309.8978,309.6269,309.6269,400.0
2019-12-17 13:15:00,331.75,331.92,331.64,331.81,600.0,309.9071,310.0659,309.8044,309.9632,600.0
2019-12-17 13:20:00,331.74,331.74,331.74,331.74,100.0,309.8978,309.8978,309.8978,309.8978,100.0
2019-12-17 13:25:00,331.97,332.19,331.85,332.01,1300.0,310.1127,310.3182,310.0006,310.15,1300.0
2019-12-17 13:30:00,332.06,332.06,331.67,331.8,1400.0,310.1967,310.1967,309.8324,309.9538,1400.0
2019-12-17 13:35:00,331.49,331.84,331.49,331.73,500.0,309.6643,309.9912,309.6643,309.8885,500.0
2019-12-17 13:40:00,331.64,331.89,331.64,331.89,200.0,309.8044,310.0379,309.8044,310.0379,200.0
2019-12-17 13:45:00,332.16,332.17,331.81,331.99,901.0,310.2901,310.2995,309.9632,310.1313,901.0
2019-12-17 13:50:00,331.89,331.89,331.89,331.89,100.0,310.0379,310.0379,310.0379,310.0379,100.0
2019-12-17 13:55:00,332.09,332.1,331.93,331.94,1005.0,310.2248,310.2341,310.0753,310.0846,1005.0
2019-12-17 14:00:00,332.03,332.15,331.92,332.15,2542.0,310.1687,310.2808,310.0659,310.2808,2542.0
2019-12-17 14:05:00,332.03,332.43,331.93,332.31,1855.0,310.1687,310.5424,310.0753,310.4303,1855.0
2019-12-17 14:10:00,332.01,332.3,332.01,332.11,900.0,310.15,310.4209,310.15,310.2434,900.0
2019-12-17 14:15:00,332.11,332.35,332.0,332.25,2800.0,310.2434,310.4676,310.1407,310.3742,2800.0
2019-12-17 14:20:00,332.24,332.4,332.09,332.09,800.0,310.3649,310.5143,310.2248,310.2248,800.0
2019-12-17 14:25:00,331.92,331.92,331.6,331.62,400.0,310.0659,310.0659,309.767,309.7857,400.0
2019-12-17 14:30:00,331.86,331.86,331.85,331.86,300.0,310.0099,310.0099,310.0006,310.0099,300.0
2019-12-17 14:35:00,331.92,331.93,331.77,331.91,1033.0,310.0659,310.0753,309.9258,310.0566,1033.0
2019-12-17 14:40:00,331.83,331.83,331.67,331.67,1015.0,309.9819,309.9819,309.8324,309.8324,1015.0
2019-12-17 14:45:00,331.76,331.81,331.5,331.5,1288.0,309.9165,309.9632,309.6736,309.6736,1288.0
2019-12-17 14:50:00,331.62,331.73,331.39,331.39,1100.0,309.7857,309.8885,309.5708,309.5708,1100.0
2019-12-17 14:55:00,331.37,331.56,331.37,331.44,862.0,309.5522,309.7296,309.5522,309.6176,862.0
2019-12-17 15:00:00,331.6,332.13,331.47,332.02,4693.0,309.767,310.2621,309.6456,310.1594,4693.0
2019-12-17 15:05:00,332.11,332.11,331.92,331.92,1300.0,310.2434,310.2434,310.0659,310.0659,1300.0
2019-12-17 15:10:00,331.79,331.79,331.42,331.42,1327.0,309.9445,309.9445,309.5989,309.5989,1327.0
2019-12-17 15:15:00,331.47,331.56,330.77,330.8,7662.0,309.6456,309.7296,308.9917,309.0197,7662.0
2019-12-17 15:20:00,330.54,331.34,330.45,331.17,2200.0,308.7768,309.5241,308.6927,309.3653,2200.0
2019-12-17 15:25:00,331.12,331.47,331.11,331.46,1031.0,309.3186,309.6456,309.3093,309.6362,1031.0
2019-12-17 15:30:00,331.46,331.9,331.46,331.7,11708.0,309.6362,310.0473,309.6362,309.8604,11708.0
2019-12-17 15:35:00,331.53,331.75,331.48,331.48,3110.0,309.7016,309.9071,309.6549,309.6549,3110.0
2019-12-17 15:40:00,331.46,331.64,331.35,331.37,2112.0,309.6362,309.8044,309.5335,309.5522,2112.0
2019-12-17 15:45:00,331.5,331.72,331.5,331.71,5400.0,309.6736,309.8791,309.6736,309.8698,5400.0
2019-12-17 15:50:00,331.75,331.75,331.28,331.62,10153.0,309.9071,309.9071,309.4681,309.7857,10153.0
2019-12-17 15:55:00,331.56,331.61,331.3,331.44,16809.0,309.7296,309.7764,309.4868,309.6176,16809.0
2019-12-18 09:30:00,331.56,331.81,330.05,330.2,4692.0,309.7296,309.9632,308.3191,308.4592,4692.0
2019-12-18 09:35:00,330.29,330.74,329.96,330.74,1200.0,308.5433,308.9636,308.235,308.9636,1200.0
2019-12-18 09:40:00,330.12,330.37,330.12,330.37,301.0,308.3845,308.618,308.3845,308.618,301.0
2019-12-18 09:45:00,330.38,330.73,330.22,330.55,1400.0,308.6273,308.9543,308.4779,308.7861,1400.0
2019-12-18 09:50:00,330.01,330.67,329.91,330.67,1401.0,308.2817,308.8982,308.1883,308.8982,1401.0
2019-12-18 09:55:00,330.41,330.75,330.41,330.75,553.0,308.6554,308.973,308.6554,308.973,553.0
2019-12-18 10:00:00,330.47,330.89,330.31,330.89,1500.0,308.7114,309.1038,308.562,309.1038,1500.0
2019-12-18 10:05:00,330.36,331.0,330.36,330.49,5300.0,308.6087,309.2065,308.6087,308.7301,5300.0
2019-12-18 10:10:00,330.2,330.29,330.2,330.2,1400.0,308.4592,308.5433,308.4592,308.4592,1400.0
2019-12-18 10:15:00,329.94,330.18,329.94,330.18,600.0,308.2163,308.4405,308.2163,308.4405,600.0
2019-12-18 10:20:00,330.16,330.59,330.02,330.59,700.0,308.4218,308.8235,308.291,308.8235,700.0
2019-12-18 10:25:00,330.16,330.65,330.16,330.3,1600.0,308.4218,308.8796,308.4218,308.5526,1600.0
2019-12-18 10:30:00,330.3,330.3,330.3,330.3,0.0,308.5526,308.5526,308.5526,308.5526,0.0
2019-12-18 10:35:00,330.06,330.14,329.53,329.92,3653.0,308.3284,308.4031,307.8333,308.1976,3653.0
2019-12-18 10:40:00,330.01,330.13,329.79,330.13,2263.0,308.2817,308.3938,308.0762,308.3938,2263.0
2019-12-18 10:45:00,329.81,329.81,329.75,329.75,1100.0,308.0949,308.0949,308.0388,308.0388,1100.0
2019-12-18 10:50:00,329.7,329.85,329.55,329.68,2615.0,307.9921,308.1322,307.852,307.9734,2615.0
2019-12-18 10:55:00,329.7,329.81,329.4,329.66,1108.0,307.9921,308.0949,307.7119,307.9547,1108.0
2019-12-18 11:00:00,329.52,329.69,329.24,329.69,950.0,307.824,307.9828,307.5624,307.9828,950.0
2019-12-18 11:05:00,329.69,329.8,329.49,329.51,1400.0,307.9828,308.0855,307.7959,307.8146,1400.0
2019-12-18 11:10:00,329.52,329.78,329.52,329.78,800.0,307.824,308.0668,307.824,308.0668,800.0
2019-12-18 11:15:00,329.96,330.21,329.96,330.21,916.0,308.235,308.4685,308.235,308.4685,916.0
2019-12-18 11:20:00,330.33,330.4,330.33,330.4,200.0,308.5806,308.646,308.5806,308.646,200.0
2019-12-18 11:25:00,330.57,330.61,330.5,330.55,700.0,308.8048,308.8422,308.7394,308.7861,700.0
2019-12-18 11:30:00,330.69,330.69,330.35,330.35,800.0,308.9169,308.9169,308.5993,308.5993,800.0
2019-12-18 11:35:00,330.43,330.56,330.36,330.56,706.0,308.674,308.7955,308.6087,308.7955,706.0
2019-12-18 11:40:00,330.6,330.6,330.31,330.31,273.0,308.8329,308.8329,308.562,308.562,273.0
2019-12-18 11:45:00,330.38,330.42,330.24,330.24,2050.0,308.6273,308.6647,308.4966,308.4966,2050.0
2019-12-18 11:50:00,330.01,330.3,330.0,330.3,1000.0,308.2817,308.5526,308.2724,308.5526,1000.0
2019-12-18 11:55:00,330.22,330.34,330.22,330.34,700.0,308.4779,308.59,308.4779,308.59,700.0
2019-12-18 12:00:00,330.35,330.35,330.14,330.14,400.0,308.5993,308.5993,308.4031,308.4031,400.0
2019-12-18 12:05:00,330.23,330.24,330.23,330.24,332.0,308.4872,308.4966,308.4872,308.4966,332.0
2019-12-18 12:10:00,330.1,330.39,330.1,330.39,600.0,308.3658,308.6367,308.3658,308.6367,600.0
2019-12-18 12:15:00,330.56,330.6,330.54,330.6,400.0,308.7955,308.8329,308.7768,308.8329,400.0
2019-12-18 12:20:00,330.34,330.57,330.32,330.4,1200.0,308.59,308.8048,308.5713,308.646,1200.0
2019-12-18 12:25:00,330.44,330.66,330.44,330.66,500.0,308.6834,308.8889,308.6834,308.8889,500.0
2019-12-18 12:30:00,330.76,330.85,330.76,330.85,400.0,308.9823,309.0664,308.9823,309.0664,400.0
2019-12-18 12:35:00,330.65,330.65,330.65,330.65,100.0,308.8796,308.8796,308.8796,308.8796,100.0
2019-12-18 12:40:00,330.27,330.35,330.27,330.35,400.0,308.5246,308.5993,308.5246,308.5993,400.0
2019-12-18 12:45:00,330.42,330.7,330.42,330.69,1102.0,308.6647,308.9263,308.6647,308.9169,1102.0
2019-12-18 12:50:00,330.69,330.69,330.69,330.69,0.0,308.9169,308.9169,308.9169,308.9169,0.0
2019-12-18 12:55:00,330.9,331.16,330.9,331.11,1000.0,309.1131,309.356,309.1131,309.3093,1000.0
2019-12-18 13:00:00,331.35,331.43,331.33,331.39,700.0,309.5335,309.6082,309.5148,309.5708,700.0
2019-12-18 13:05:00,331.45,331.5,331.37,331.5,500.0,309.6269,309.6736,309.5522,309.6736,500.0
2019-12-18 13:10:00,331.54,331.54,331.37,331.38,813.0,309.711,309.711,309.5522,309.5615,813.0
2019-12-18 13:15:00,331.37,331.7,331.37,331.61,704.0,309.5522,309.8604,309.5522,309.7764,704.0
2019-12-18 13:20:00,331.66,331.67,331.52,331.67,600.0,309.8231,309.8324,309.6923,309.8324,600.0
2019-12-18 13:25:00,331.62,331.69,331.62,331.69,200.0,309.7857,309.8511,309.7857,309.8511,200.0
2019-12-18 13:30:00,331.6,331.6,331.36,331.36,500.0,309.767,309.767,309.5428,309.5428,500.0
2019-12-18 13:35:00,331.44,331.45,331.34,331.34,400.0,309.6176,309.6269,309.5241,309.5241,400.0
2019-12-18 13:40:00,331.45,331.51,331.34,331.34,700.0,309.6269,309.6829,309.5241,309.5241,700.0
2019-12-18 13:45:00,331.36,331.51,331.36,331.51,800.0,309.5428,309.6829,309.5428,309.6829,800.0
2019-12-18 13:50:00,331.8,332.14,331.8,331.97,1317.0,309.9538,310.2715,309.9538,310.1127,1317.0
2019-12-18 13:55:00,331.97,331.97,331.97,331.97,0.0,310.1127,310.1127,310.1127,310.1127,0.0
2019-12-18 14:00:00,331.87,331.89,331.56,331.56,600.0,310.0192,310.0379,309.7296,309.7296,600.0
2019-12-18 14:05:00,331.58,331.85,331.58,331.85,800.0,309.7483,310.0006,309.7483,310.0006,800.0
2019-12-18 14:10:00,331.84,331.85,331.83,331.85,400.0,309.9912,310.0006,309.9819,310.0006,400.0
2019-12-18 14:15:00,331.8,331.83,331.8,331.82,401.0,309.9538,309.9819,309.9538,309.9725,401.0
2019-12-18 14:20:00,331.73,331.87,331.66,331.82,936.0,309.8885,310.0192,309.8231,309.9725,936.0
2019-12-18 14:25:00,331.86,332.11,331.81,332.11,1302.0,310.0099,310.2434,309.9632,310.2434,1302.0
2019-12-18 14:30:00,332.11,332.34,332.11,332.34,500.0,310.2434,310.4583,310.2434,310.4583,500.0
2019-12-18 14:35:00,332.4,332.46,332.4,332.46,245.0,310.5143,310.5704,310.5143,310.5704,245.0
2019-12-18 14:40:00,332.44,332.44,332.18,332.18,1368.0,310.5517,310.5517,310.3088,310.3088,1368.0
2019-12-18 14:45:00,332.32,332.32,332.04,332.04,300.0,310.4396,310.4396,310.178,310.178,300.0
2019-12-18 14:50:00,331.92,332.21,331.92,332.21,500.0,310.0659,310.3369,310.0659,310.3369,500.0
2019-12-18 14:55:00,332.05,332.09,332.05,332.08,300.0,310.1874,310.2248,310.1874,310.2154,300.0
2019-12-18 15:00:00,332.02,332.1,332.02,332.1,300.0,310.1594,310.2341,310.1594,310.2341,300.0
2019-12-18 15:05:00,332.18,332.18,332.1,332.1,760.0,310.3088,310.3088,310.2341,310.2341,760.0
2019-12-18 15:10:00,332.1,332.28,332.07,332.13,1818.0,310.2341,310.4022,310.2061,310.2621,1818.0
2019-12-18 15:15:00,332.17,332.17,332.16,332.17,141.0,310.2995,310.2995,310.2901,310.2995,141.0
2019-12-18 15:20:00,332.1,332.1,332.01,332.01,400.0,310.2341,310.2341,310.15,310.15,400.0
2019-12-18 15:25:00,332.05,332.18,332.05,332.18,549.0,310.1874,310.3088,310.1874,310.3088,549.0
2019-12-18 15:30:00,332.16,332.16,331.79,331.81,1157.0,310.2901,310.2901,309.9445,309.9632,1157.0
2019-12-18 15:35:00,331.7,332.02,331.7,332.02,1286.0,309.8604,310.1594,309.8604,310.1594,1286.0
2019-12-18 15:40:00,332.02,332.23,331.99,332.23,1763.0,310.1594,310.3555,310.1313,310.3555,1763.0
2019-12-18 15:45:00,332.23,332.47,332.17,332.47,2800.0,310.3555,310.5797,310.2995,310.5797,2800.0
2019-12-18 15:50:00,332.47,332.58,332.27,332.57,4715.0,310.5797,310.6825,310.3929,310.6731,4715.0
2019-12-18 15:55:00,332.52,332.79,332.45,332.46,15324.0,310.6264,310.8787,310.5611,310.5704,15324.0
2019-12-19 09:30:00,332.5,332.5,331.47,331.93,3192.0,310.6078,310.6078,309.6456,310.0753,3192.0
2019-12-19 09:35:00,331.9,331.9,331.05,331.06,600.0,310.0473,310.0473,309.2532,309.2626,600.0
2019-12-19 09:40:00,331.29,331.52,331.27,331.51,500.0,309.4774,309.6923,309.4587,309.6829,500.0
2019-12-19 09:45:00,331.1,331.49,330.88,331.49,821.0,309.2999,309.6643,309.0944,309.6643,821.0
2019-12-19 09:50:00,330.91,331.33,330.89,331.33,500.0,309.1224,309.5148,309.1038,309.5148,500.0
2019-12-19 09:55:00,331.31,331.61,331.06,331.56,800.0,309.4961,309.7764,309.2626,309.7296,800.0
2019-12-19 10:00:00,331.37,331.94,331.36,331.54,3171.0,309.5522,310.0846,309.5428,309.711,3171.0
2019-12-19 10:05:00,331.68,332.16,331.68,332.16,1000.0,309.8417,310.2901,309.8417,310.2901,1000.0
2019-12-19 10:10:00,332.17,332.46,332.14,332.14,1853.0,310.2995,310.5704,310.2715,310.2715,1853.0
2019-12-19 10:15:00,332.07,332.07,331.92,331.93,200.0,310.2061,310.2061,310.0659,310.0753,200.0
2019-12-19 10:20:00,331.8,332.31,331.65,332.31,2065.0,309.9538,310.4303,309.8137,310.4303,2065.0
2019-12-19 10:25:00,331.94,332.46,331.94,332.46,400.0,310.0846,310.5704,310.0846,310.5704,400.0
2019-12-19 10:30:00,332.26,332.54,332.23,332.27,800.0,310.3836,310.6451,310.3555,310.3929,800.0
2019-12-19 10:35:00,332.67,332.67,332.52,332.52,400.0,310.7666,310.7666,310.6264,310.6264,400.0
2019-12-19 10:40:00,332.25,332.38,332.25,332.38,202.0,310.3742,310.4957,310.3742,310.4957,202.0
2019-12-19 10:45:00,332.56,332.57,332.39,332.39,300.0,310.6638,310.6731,310.505,310.505,300.0
2019-12-19 10:50:00,332.4,332.42,332.25,332.42,500.0,310.5143,310.533,310.3742,310.533,500.0
2019-12-19 10:55:00,332.6,332.6,332.12,332.36,2015.0,310.7012,310.7012,310.2528,310.477,2015.0
2019-12-19 11:00:00,332.15,332.22,331.88,332.22,1393.0,310.2808,310.3462,310.0286,310.3462,1393.0
2019-12-19 11:05:00,332.03,332.06,331.97,332.03,574.0,310.1687,310.1967,310.1127,310.1687,574.0
2019-12-19 11:10:00,332.21,332.23,332.07,332.07,400.0,310.3369,310.3555,310.2061,310.2061,400.0
2019-12-19 11:15:00,332.3,332.49,332.3,332.32,600.0,310.4209,310.5984,310.4209,310.4396,600.0
2019-12-19 11:20:00,332.54,332.88,332.49,332.49,2171.0,310.6451,310.9627,310.5984,310.5984,2171.0
2019-12-19 11:25:00,332.61,332.61,332.16,332.17,1000.0,310.7105,310.7105,310.2901,310.2995,1000.0
2019-12-19 11:30:00,332.17,332.51,332.17,332.51,500.0,310.2995,310.6171,310.2995,310.6171,500.0
2019-12-19 11:35:00,332.44,332.49,332.44,332.47,500.0,310.5517,310.5984,310.5517,310.5797,500.0
2019-12-19 11:40:00,332.5,332.5,332.24,332.24,1100.0,310.6078,310.6078,310.3649,310.3649,1100.0
2019-12-19 11:45:00,332.11,332.68,332.11,332.23,3016.0,310.2434,310.7759,310.2434,310.3555,3016.0
2019-12-19 11:50:00,332.31,332.6,332.26,332.53,1720.0,310.4303,310.7012,310.3836,310.6358,1720.0
2019-12-19 11:55:00,332.41,332.48,332.1,332.28,1159.0,310.5237,310.5891,310.2341,310.4022,1159.0
2019-12-19 12:00:00,332.19,332.38,332.19,332.38,1400.0,310.3182,310.4957,310.3182,310.4957,1400.0
2019-12-19 12:05:00,332.34,332.44,332.28,332.44,300.0,310.4583,310.5517,310.4022,310.5517,300.0
2019-12-19 12:10:00,332.55,332.86,332.55,332.81,700.0,310.6545,310.9441,310.6545,310.8973,700.0
2019-12-19 12:15:00,332.84,332.86,332.84,332.86,301.0,310.9254,310.9441,310.9254,310.9441,301.0
2019-12-19 12:20:00,332.9,333.02,332.9,332.94,400.0,310.9814,311.0935,310.9814,311.0188,400.0
2019-12-19 12:25:00,332.95,333.1,332.85,333.0,2170.0,311.0281,311.1683,310.9347,311.0748,2170.0
2019-12-19 12:30:00,332.98,333.05,332.94,333.05,815.0,311.0562,311.1215,311.0188,311.1215,815.0
2019-12-19 12:35:00,333.2,333.41,333.18,333.41,1250.0,311.2617,311.4578,311.243,311.4578,1250.0
2019-12-19 12:40:00,333.3,333.3,333.07,333.28,301.0,311.3551,311.3551,311.1402,311.3364,301.0
2019-12-19 12:45:00,333.22,333.22,333.2,333.2,200.0,311.2804,311.2804,311.2617,311.2617,200.0
2019-12-19 12:50:00,333.28,333.28,333.28,333.28,200.0,311.3364,311.3364,311.3364,311.3364,200.0
2019-12-19 12:55:00,333.21,333.42,333.21,333.23,1000.0,311.271,311.4672,311.271,311.2897,1000.0
2019-12-19 13:00:00,333.32,333.47,333.32,333.47,200.0,311.3738,311.5139,311.3738,311.5139,200.0
2019-12-19 13:05:00,333.34,333.59,333.34,333.58,1000.0,311.3925,311.626,311.3925,311.6166,1000.0
2019-12-19 13:10:00,333.56,333.56,333.47,333.47,200.0,311.598,311.598,311.5139,311.5139,200.0
2019-12-19 13:15:00,333.64,333.64,333.59,333.6,300.0,311.6727,311.6727,311.626,311.6353,300.0
2019-12-19 13:20:00,333.7,333.84,333.67,333.67,1100.0,311.7287,311.8595,311.7007,311.7007,1100.0
2019-12-19 13:25:00,333.54,333.54,333.54,333.54,107.0,311.5793,311.5793,311.5793,311.5793,107.0
2019-12-19 13:30:00,333.28,333.45,333.28,333.45,500.0,311.3364,311.4952,311.3364,311.4952,500.0
2019-12-19 13:35:00,333.38,333.39,333.25,333.25,400.0,311.4298,311.4392,311.3084,311.3084,400.0
2019-12-19 13:40:00,333.46,333.63,333.46,333.63,1502.0,311.5046,311.6634,311.5046,311.6634,1502.0
2019-12-19 13:45:00,333.63,333.87,333.6,333.78,500.0,311.6634,311.8876,311.6353,311.8035,500.0
2019-12-19 13:50:00,333.85,333.86,333.77,333.77,500.0,311.8689,311.8782,311.7941,311.7941,500.0
2019-12-19 13:55:00,333.7,333.99,333.64,333.99,1020.0,311.7287,311.9997,311.6727,311.9997,1020.0
2019-12-19 14:00:00,333.85,333.88,333.85,333.88,316.0,311.8689,311.8969,311.8689,311.8969,316.0
2019-12-19 14:05:00,333.86,333.86,333.86,333.86,100.0,311.8782,311.8782,311.8782,311.8782,100.0
2019-12-19 14:10:00,333.88,334.14,333.88,334.14,400.0,311.8969,312.1398,311.8969,312.1398,400.0
2019-12-19 14:15:00,333.97,334.03,333.95,333.97,600.0,311.981,312.037,311.9623,311.981,600.0
2019-12-19 14:20:00,334.01,334.07,333.95,334.01,943.0,312.0183,312.0744,311.9623,312.0183,943.0
2019-12-19 14:25:00,334.04,334.05,334.0,334.03,400.0,312.0464,312.0557,312.009,312.037,400.0
2019-12-19 14:30:00,334.14,334.14,333.73,333.73,600.0,312.1398,312.1398,311.7568,311.7568,600.0
2019-12-19 14:35:00,333.75,333.83,333.74,333.77,500.0,311.7755,311.8502,311.7661,311.7941,500.0
2019-12-19 14:40:00,333.83,333.83,333.75,333.77,500.0,311.8502,311.8502,311.7755,311.7941,500.0
2019-12-19 14:45:00,333.8,333.86,333.7,333.86,300.0,311.8222,311.8782,311.7287,311.8782,300.0
2019-12-19 14:50:00,333.62,333.72,333.57,333.72,600.0,311.654,311.7474,311.6073,311.7474,600.0
2019-12-19 14:55:00,333.77,333.88,333.75,333.88,1000.0,311.7941,311.8969,311.7755,311.8969,1000.0
2019-12-19 15:00:00,333.78,333.82,333.74,333.74,900.0,311.8035,311.8408,311.7661,311.7661,900.0
2019-12-19 15:05:00,333.8,333.99,333.75,333.82,1205.0,311.8222,311.9997,311.7755,311.8408,1205.0
2019-12-19 15:10:00,333.63,333.88,333.63,333.69,400.0,311.6634,311.8969,311.6634,311.7194,400.0
2019-12-19 15:15:00,333.73,333.88,333.66,333.86,1221.0,311.7568,311.8969,311.6914,311.8782,1221.0
2019-12-19 15:20:00,333.9,334.3,333.84,334.3,3025.0,311.9156,312.2892,311.8595,312.2892,3025.0
2019-12-19 15:25:00,334.24,334.24,334.05,334.06,400.0,312.2332,312.2332,312.0557,312.065,400.0
2019-12-19 15:30:00,333.77,333.87,333.69,333.85,900.0,311.7941,311.8876,311.7194,311.8689,900.0
2019-12-19 15:35:00,333.98,334.05,333.8,334.05,900.0,311.9903,312.0557,311.8222,312.0557,900.0
2019-12-19 15:40:00,334.05,334.08,333.85,334.03,2386.0,312.0557,312.0837,311.8689,312.037,2386.0
2019-12-19 15:45:00,334.05,334.21,333.98,334.15,2700.0,312.0557,312.2052,311.9903,312.1491,2700.0
2019-12-19 15:50:00,334.13,334.53,334.04,334.53,4900.0,312.1304,312.5041,312.0464,312.5041,4900.0
2019-12-19 15:55:00,334.54,334.95,334.42,334.89,16843.0,312.5134,312.8964,312.4013,312.8404,16843.0
2019-12-20 09:30:00,337.45,337.47,335.63,337.29,47711.0,315.2318,315.2505,313.5317,315.0824,47711.0
2019-12-20 09:35:00,337.19,337.19,335.24,335.65,1792.0,314.989,314.989,313.1674,313.5504,1792.0
2019-12-20 09:40:00,335.14,336.63,335.14,336.16,800.0,313.0739,314.4658,313.0739,314.0268,800.0
2019-12-20 09:45:00,336.01,336.46,335.47,336.39,1204.0,313.8867,314.307,313.3822,314.2416,1204.0
2019-12-20 09:50:00,336.71,336.75,336.54,336.55,400.0,314.5406,314.5779,314.3818,314.3911,400.0
2019-12-20 09:55:00,336.5,336.67,336.36,336.67,300.0,314.3444,314.5032,314.2136,314.5032,300.0
2019-12-20 10:00:00,336.27,336.27,335.3,335.85,1000.0,314.1295,314.1295,313.2234,313.7372,1000.0
2019-12-20 10:05:00,335.95,336.28,335.95,336.28,300.0,313.8306,314.1389,313.8306,314.1389,300.0
2019-12-20 10:10:00,335.95,335.95,335.45,335.45,920.0,313.8306,313.8306,313.3635,313.3635,920.0
2019-12-20 10:15:00,335.1,335.66,335.09,335.26,600.0,313.0366,313.5597,313.0272,313.186,600.0
2019-12-20 10:20:00,335.04,335.24,334.37,335.14,900.0,312.9805,313.1674,312.3546,313.0739,900.0
2019-12-20 10:25:00,335.3,335.95,335.29,335.95,1407.0,313.2234,313.8306,313.2141,313.8306,1407.0
2019-12-20 10:30:00,336.32,336.45,336.06,336.31,1122.0,314.1762,314.2977,313.9334,314.1669,1122.0
2019-12-20 10:35:00,335.96,336.04,335.76,336.04,500.0,313.8399,313.9147,313.6531,313.9147,500.0
2019-12-20 10:40:00,335.9,336.18,335.9,336.18,500.0,313.7839,314.0455,313.7839,314.0455,500.0
2019-12-20 10:45:00,336.24,336.95,336.24,336.6,9677.0,314.1015,314.7648,314.1015,314.4378,9677.0
2019-12-20 10:50:00,336.61,336.8,336.5,336.8,658.0,314.4472,314.6246,314.3444,314.6246,658.0
2019-12-20 10:55:00,336.82,337.0,336.82,337.0,782.0,314.6433,314.8115,314.6433,314.8115,782.0
2019-12-20 11:00:00,337.41,337.41,337.23,337.32,1000.0,315.1945,315.1945,315.0263,315.1104,1000.0
2019-12-20 11:05:00,337.34,337.35,337.34,337.35,300.0,315.1291,315.1384,315.1291,315.1384,300.0
2019-12-20 11:10:00,337.47,337.87,337.19,337.82,1975.0,315.2505,315.6242,314.989,315.5775,1975.0
2019-12-20 11:15:00,337.71,337.71,337.4,337.42,900.0,315.4747,315.4747,315.1851,315.2038,900.0
2019-12-20 11:20:00,337.14,337.28,337.14,337.16,793.0,314.9423,315.073,314.9423,314.9609,793.0
2019-12-20 11:25:00,337.36,337.36,337.33,337.33,200.0,315.1478,315.1478,315.1197,315.1197,200.0
2019-12-20 11:30:00,337.58,337.85,337.58,337.85,300.0,315.3533,315.6055,315.3533,315.6055,300.0
2019-12-20 11:35:00,337.84,337.87,337.52,337.52,3200.0,315.5962,315.6242,315.2972,315.2972,3200.0
2019-12-20 11:40:00,337.53,337.8,337.53,337.66,1784.0,315.3066,315.5588,315.3066,315.428,1784.0
2019-12-20 11:45:00,337.51,337.51,336.84,336.84,952.0,315.2879,315.2879,314.662,314.662,952.0
2019-12-20 11:50:00,336.83,336.85,336.6,336.6,3097.0,314.6527,314.6713,314.4378,314.4378,3097.0
2019-12-20 11:55:00,336.53,337.19,336.52,337.19,6887.0,314.3724,314.989,314.3631,314.989,6887.0
2019-12-20 12:00:00,337.3,337.35,336.89,337.0,3838.0,315.0917,315.1384,314.7087,314.8115,3838.0
2019-12-20 12:05:00,337.0,337.02,337.0,337.02,300.0,314.8115,314.8302,314.8115,314.8302,300.0
2019-12-20 12:10:00,336.5,336.68,336.49,336.67,400.0,314.3444,314.5125,314.3351,314.5032,400.0
2019-12-20 12:15:00,336.67,336.67,336.19,336.32,1577.0,314.5032,314.5032,314.0548,314.1762,1577.0
2019-12-20 12:20:00,336.13,336.22,335.97,336.08,875.0,313.9988,314.0828,313.8493,313.952,875.0
2019-12-20 12:25:00,335.92,336.02,335.82,336.02,300.0,313.8026,313.896,313.7092,313.896,300.0
2019-12-20 12:30:00,335.99,336.06,335.98,336.03,1260.0,313.868,313.9334,313.8586,313.9053,1260.0
2019-12-20 12:35:00,336.06,336.29,336.01,336.19,1000.0,313.9334,314.1482,313.8867,314.0548,1000.0
2019-12-20 12:40:00,336.03,336.24,335.89,336.24,1833.0,313.9053,314.1015,313.7746,314.1015,1833.0
2019-12-20 12:45:00,336.32,336.4,336.24,336.36,600.0,314.1762,314.251,314.1015,314.2136,600.0
2019-12-20 12:50:00,336.34,336.35,336.22,336.26,1000.0,314.1949,314.2043,314.0828,314.1202,1000.0
2019-12-20 12:55:00,336.31,336.51,336.26,336.41,1402.0,314.1669,314.3537,314.1202,314.2603,1402.0
2019-12-20 13:00:00,336.27,336.27,336.25,336.25,316.0,314.1295,314.1295,314.1109,314.1109,316.0
2019-12-20 13:05:00,336.3,336.63,336.29,336.59,500.0,314.1576,314.4658,314.1482,314.4285,500.0
2019-12-20 13:10:00,336.56,336.73,336.5,336.5,900.0,314.4004,314.5592,314.3444,314.3444,900.0
2019-12-20 13:15:00,336.45,336.45,336.28,336.28,879.0,314.2977,314.2977,314.1389,314.1389,879.0
2019-12-20 13:20:00,336.4,336.5,336.39,336.5,400.0,314.251,314.3444,314.2416,314.3444,400.0
2019-12-20 13:25:00,336.43,336.84,336.4,336.78,1000.0,314.279,314.662,314.251,314.606,1000.0
2019-12-20 13:30:00,336.92,337.21,336.86,336.86,1200.0,314.7367,315.0076,314.6807,314.6807,1200.0
2019-12-20 13:35:00,336.96,337.03,336.88,337.03,1000.0,314.7741,314.8395,314.6994,314.8395,1000.0
2019-12-20 13:40:00,336.94,336.94,336.83,336.83,500.0,314.7554,314.7554,314.6527,314.6527,500.0
2019-12-20 13:45:00,336.93,337.12,336.91,337.06,1100.0,314.7461,314.9236,314.7274,314.8675,1100.0
2019-12-20 13:50:00,337.14,337.25,337.09,337.25,1200.0,314.9423,315.045,314.8955,315.045,1200.0
2019-12-20 13:55:00,337.24,337.39,337.24,337.34,1675.0,315.0357,315.1758,315.0357,315.1291,1675.0
2019-12-20 14:00:00,337.36,337.6,337.36,337.5,700.0,315.1478,315.372,315.1478,315.2786,700.0
2019-12-20 14:05:00,337.51,337.67,337.45,337.67,800.0,315.2879,315.4374,315.2318,315.4374,800.0
2019-12-20 14:10:00,337.63,337.63,337.5,337.5,600.0,315.4,315.4,315.2786,315.2786,600.0
2019-12-20 14:15:00,337.57,337.82,337.55,337.69,1214.0,315.3439,315.5775,315.3253,315.456,1214.0
2019-12-20 14:20:00,337.7,338.02,337.35,337.51,6133.0,315.4654,315.7643,315.1384,315.2879,6133.0
2019-12-20 14:25:00,337.66,337.71,337.53,337.53,1616.0,315.428,315.4747,315.3066,315.3066,1616.0
2019-12-20 14:30:00,337.62,337.62,337.42,337.51,1900.0,315.3907,315.3907,315.2038,315.2879,1900.0
2019-12-20 14:35:00,337.53,337.57,337.41,337.49,915.0,315.3066,315.3439,315.1945,315.2692,915.0
2019-12-20 14:40:00,337.47,337.76,337.43,337.76,1195.0,315.2505,315.5214,315.2132,315.5214,1195.0
2019-12-20 14:45:00,337.7,337.79,337.69,337.79,500.0,315.4654,315.5495,315.456,315.5495,500.0
2019-12-20 14:50:00,337.79,338.25,337.78,338.07,2957.0,315.5495,315.9792,315.5401,315.811,2957.0
2019-12-20 14:55:00,337.91,337.91,337.64,337.83,3151.0,315.6616,315.6616,315.4093,315.5868,3151.0
2019-12-20 15:00:00,337.86,337.86,337.67,337.86,1796.0,315.6148,315.6148,315.4374,315.6148,1796.0
2019-12-20 15:05:00,337.85,338.04,337.8,338.01,1500.0,315.6055,315.783,315.5588,315.755,1500.0
2019-12-20 15:10:00,337.98,337.98,337.73,337.77,1400.0,315.7269,315.7269,315.4934,315.5308,1400.0
2019-12-20 15:15:00,337.73,337.73,337.41,337.49,2171.0,315.4934,315.4934,315.1945,315.2692,2171.0
2019-12-20 15:20:00,337.43,337.52,337.32,337.45,1300.0,315.2132,315.2972,315.1104,315.2318,1300.0
2019-12-20 15:25:00,337.45,337.53,337.3,337.53,1290.0,315.2318,315.3066,315.0917,315.3066,1290.0
2019-12-20 15:30:00,337.59,338.03,337.54,337.74,2421.0,315.3626,315.7737,315.3159,315.5027,2421.0
2019-12-20 15:35:00,337.82,338.05,337.58,337.8,7747.0,315.5775,315.7923,315.3533,315.5588,7747.0
2019-12-20 15:40:00,337.8,337.92,337.75,337.87,4089.0,315.5588,315.6709,315.5121,315.6242,4089.0
2019-12-20 15:45:00,337.86,337.93,337.58,337.92,5001.0,315.6148,315.6802,315.3533,315.6709,5001.0
2019-12-20 15:50:00,337.86,337.91,337.35,337.76,5019.0,315.6148,315.6616,315.1384,315.5214,5019.0
2019-12-20 15:55:00,337.89,338.59,337.48,337.56,31737.0,315.6429,316.2968,315.2599,315.3346,31737.0
2019-12-23 09:30:00,338.67,338.67,336.94,337.02,4935.0,316.3715,316.3715,314.7554,314.8302,4935.0
2019-12-23 09:35:00,337.0,337.0,337.0,337.0,100.0,314.8115,314.8115,314.8115,314.8115,100.0
2019-12-23 09:40:00,336.18,336.46,336.18,336.46,200.0,314.0455,314.307,314.0455,314.307,200.0
2019-12-23 09:45:00,336.35,337.73,336.02,337.6,2700.0,314.2043,315.4934,313.896,315.372,2700.0
2019-12-23 09:50:00,337.59,337.59,336.56,337.23,2603.0,315.3626,315.3626,314.4004,315.0263,2603.0
2019-12-23 09:55:00,337.22,337.76,336.71,337.76,5400.0,315.017,315.5214,314.5406,315.5214,5400.0
2019-12-23 10:00:00,337.51,337.89,337.13,337.13,4361.0,315.2879,315.6429,314.9329,314.9329,4361.0
2019-12-23 10:05:00,337.36,337.39,337.24,337.24,600.0,315.1478,315.1758,315.0357,315.0357,600.0
2019-12-23 10:10:00,337.4,337.45,337.16,337.16,400.0,315.1851,315.2318,314.9609,314.9609,400.0
2019-12-23 10:15:00,337.02,337.13,336.95,337.08,670.0,314.8302,314.9329,314.7648,314.8862,670.0
2019-12-23 10:20:00,336.98,336.99,336.68,336.84,700.0,314.7928,314.8021,314.5125,314.662,700.0
2019-12-23 10:25:00,336.48,336.48,335.88,336.02,1000.0,314.3257,314.3257,313.7652,313.896,1000.0
2019-12-23 10:30:00,336.24,336.57,336.24,336.41,1200.0,314.1015,314.4098,314.1015,314.2603,1200.0
2019-12-23 10:35:00,336.41,336.46,336.2,336.46,800.0,314.2603,314.307,314.0641,314.307,800.0
2019-12-23 10:40:00,336.57,336.57,336.53,336.53,200.0,314.4098,314.4098,314.3724,314.3724,200.0
2019-12-23 10:45:00,336.53,336.53,335.79,335.79,1800.0,314.3724,314.3724,313.6811,313.6811,1800.0
2019-12-23 10:50:00,336.22,336.45,335.89,336.27,1689.0,314.0828,314.2977,313.7746,314.1295,1689.0
2019-12-23 10:55:00,336.2,336.3,336.2,336.23,400.0,314.0641,314.1576,314.0641,314.0922,400.0
2019-12-23 11:00:00,336.3,336.4,336.1,336.3,1885.0,314.1576,314.251,313.9707,314.1576,1885.0
2019-12-23 11:05:00,336.37,336.83,336.36,336.82,1155.0,314.223,314.6527,314.2136,314.6433,1155.0
2019-12-23 11:10:00,336.81,336.81,336.59,336.8,500.0,314.634,314.634,314.4285,314.6246,500.0
2019-12-23 11:15:00,336.55,336.61,336.55,336.61,909.0,314.3911,314.4472,314.3911,314.4472,909.0
2019-12-23 11:20:00,337.01,337.01,336.81,336.85,700.0,314.8208,314.8208,314.634,314.6713,700.0
2019-12-23 11:25:00,336.98,336.98,336.98,336.98,300.0,314.7928,314.7928,314.7928,314.7928,300.0
2019-12-23 11:30:00,337.33,337.33,337.33,337.33,100.0,315.1197,315.1197,315.1197,315.1197,100.0
2019-12-23 11:35:00,337.3,337.53,337.3,337.37,1195.0,315.0917,315.3066,315.0917,315.1571,1195.0
2019-12-23 11:40:00,337.13,337.18,337.06,337.18,900.0,314.9329,314.9796,314.8675,314.9796,900.0
2019-12-23 11:45:00,337.18,337.18,337.18,337.18,0.0,314.9796,314.9796,314.9796,314.9796,0.0
2019-12-23 11:50:00,336.74,336.74,336.74,336.74,300.0,314.5686,314.5686,314.5686,314.5686,300.0
2019-12-23 11:55:00,336.51,336.58,336.48,336.58,300.0,314.3537,314.4191,314.3257,314.4191,300.0
2019-12-23 12:00:00,336.42,336.69,336.38,336.69,300.0,314.2697,314.5219,314.2323,314.5219,300.0
2019-12-23 12:05:00,336.61,336.61,336.54,336.55,225.0,314.4472,314.4472,314.3818,314.3911,225.0
2019-12-23 12:10:00,336.51,336.62,336.51,336.62,500.0,314.3537,314.4565,314.3537,314.4565,500.0
2019-12-23 12:15:00,336.72,336.72,336.65,336.65,200.0,314.5499,314.5499,314.4845,314.4845,200.0
2019-12-23 12:20:00,336.67,336.71,336.57,336.57,674.0,314.5032,314.5406,314.4098,314.4098,674.0
2019-12-23 12:25:00,336.38,337.2,336.38,337.2,1810.0,314.2323,314.9983,314.2323,314.9983,1810.0
2019-12-23 12:30:00,337.19,337.19,336.85,336.85,670.0,314.989,314.989,314.6713,314.6713,670.0
2019-12-23 12:35:00,337.13,337.15,336.96,337.04,800.0,314.9329,314.9516,314.7741,314.8488,800.0
2019-12-23 12:40:00,337.16,337.44,337.16,337.42,700.0,314.9609,315.2225,314.9609,315.2038,700.0
2019-12-23 12:45:00,337.32,337.42,337.32,337.4,308.0,315.1104,315.2038,315.1104,315.1851,308.0
2019-12-23 12:50:00,337.4,337.4,337.4,337.4,0.0,315.1851,315.1851,315.1851,315.1851,0.0
2019-12-23 12:55:00,337.22,337.52,337.22,337.52,200.0,315.017,315.2972,315.017,315.2972,200.0
2019-12-23 13:00:00,337.8,338.0,337.74,337.95,2202.0,315.5588,315.7456,315.5027,315.6989,2202.0
2019-12-23 13:05:00,338.04,338.1,337.77,337.77,851.0,315.783,315.839,315.5308,315.5308,851.0
2019-12-23 13:10:00,337.75,337.75,337.75,337.75,100.0,315.5121,315.5121,315.5121,315.5121,100.0
2019-12-23 13:15:00,337.68,337.68,337.68,337.68,100.0,315.4467,315.4467,315.4467,315.4467,100.0
2019-12-23 13:20:00,337.64,337.77,337.49,337.49,700.0,315.4093,315.5308,315.2692,315.2692,700.0
2019-12-23 13:25:00,337.64,337.9,337.64,337.83,946.0,315.4093,315.6522,315.4093,315.5868,946.0
2019-12-23 13:30:00,337.79,338.0,337.79,338.0,1680.0,315.5495,315.7456,315.5495,315.7456,1680.0
2019-12-23 13:35:00,337.96,337.96,337.83,337.83,700.0,315.7083,315.7083,315.5868,315.5868,700.0
2019-12-23 13:40:00,337.32,337.6,337.21,337.52,2900.0,315.1104,315.372,315.0076,315.2972,2900.0
2019-12-23 13:45:00,337.69,337.77,337.68,337.71,1200.0,315.456,315.5308,315.4467,315.4747,1200.0
2019-12-23 13:50:00,337.48,337.66,337.48,337.66,300.0,315.2599,315.428,315.2599,315.428,300.0
2019-12-23 13:55:00,337.82,337.82,337.7,337.77,700.0,315.5775,315.5775,315.4654,315.5308,700.0
2019-12-23 14:00:00,337.69,337.86,337.69,337.8,1515.0,315.456,315.6148,315.456,315.5588,1515.0
2019-12-23 14:05:00,337.85,337.92,337.3,337.3,2237.0,315.6055,315.6709,315.0917,315.0917,2237.0
2019-12-23 14:10:00,337.24,337.32,337.01,337.32,1106.0,315.0357,315.1104,314.8208,315.1104,1106.0
2019-12-23 14:15:00,337.11,337.61,337.06,337.61,3003.0,314.9142,315.3813,314.8675,315.3813,3003.0
2019-12-23 14:20:00,337.77,337.9,337.38,337.38,7348.0,315.5308,315.6522,315.1665,315.1665,7348.0
2019-12-23 14:25:00,337.21,337.7,337.21,337.7,3717.0,315.0076,315.4654,315.0076,315.4654,3717.0
2019-12-23 14:30:00,337.76,337.76,337.43,337.43,992.0,315.5214,315.5214,315.2132,315.2132,992.0
2019-12-23 14:35:00,337.43,337.43,337.43,337.43,0.0,315.2132,315.2132,315.2132,315.2132,0.0
2019-12-23 14:40:00,336.89,336.89,336.82,336.82,250.0,314.7087,314.7087,314.6433,314.6433,250.0
2019-12-23 14:45:00,336.69,336.75,336.69,336.75,1285.0,314.5219,314.5779,314.5219,314.5779,1285.0
2019-12-23 14:50:00,336.68,336.85,336.68,336.85,600.0,314.5125,314.6713,314.5125,314.6713,600.0
2019-12-23 14:55:00,336.98,337.01,336.86,337.01,1100.0,314.7928,314.8208,314.6807,314.8208,1100.0
2019-12-23 15:00:00,337.07,337.33,337.07,337.15,825.0,314.8769,315.1197,314.8769,314.9516,825.0
2019-12-23 15:05:00,337.28,337.33,337.28,337.33,200.0,315.073,315.1197,315.073,315.1197,200.0
2019-12-23 15:10:00,337.39,337.45,337.28,337.28,600.0,315.1758,315.2318,315.073,315.073,600.0
2019-12-23 15:15:00,337.25,337.25,337.1,337.21,400.0,315.045,315.045,314.9049,315.0076,400.0
2019-12-23 15:20:00,337.27,337.27,337.27,337.27,100.0,315.0637,315.0637,315.0637,315.0637,100.0
2019-12-23 15:25:00,337.3,337.59,337.3,337.59,1107.0,315.0917,315.3626,315.0917,315.3626,1107.0
2019-12-23 15:30:00,337.46,337.55,337.32,337.55,700.0,315.2412,315.3253,315.1104,315.3253,700.0
2019-12-23 15:35:00,337.59,337.59,337.35,337.42,700.0,315.3626,315.3626,315.1384,315.2038,700.0
2019-12-23 15:40:00,337.16,337.29,337.16,337.29,600.0,314.9609,315.0824,314.9609,315.0824,600.0
2019-12-23 15:45:00,337.27,337.31,337.09,337.27,900.0,315.0637,315.1011,314.8955,315.0637,900.0
2019-12-23 15:50:00,337.33,337.5,337.23,337.5,3159.0,315.1197,315.2786,315.0263,315.2786,3159.0
2019-12-23 15:55:00,337.5,337.92,337.38,337.8,13319.0,315.2786,315.6709,315.1665,315.5588,13319.0
2019-12-24 09:30:00,338.85,338.85,338.44,338.45,4371.0,316.5397,316.5397,316.1567,316.166,4371.0
2019-12-24 09:35:00,337.47,338.17,337.35,338.17,300.0,315.2505,315.9044,315.1384,315.9044,300.0
2019-12-24 09:40:00,338.17,338.17,338.17,338.17,0.0,315.9044,315.9044,315.9044,315.9044,0.0
2019-12-24 09:45:00,338.19,338.19,338.17,338.17,300.0,315.9231,315.9231,315.9044,315.9044,300.0
2019-12-24 09:50:00,338.22,338.22,338.21,338.22,100.0,315.9511,315.9511,315.9418,315.9511,100.0
2019-12-24 09:55:00,338.31,338.31,337.74,337.74,1200.0,316.0352,316.0352,315.5027,315.5027,1200.0
2019-12-24 10:00:00,337.87,337.87,337.8,337.87,300.0,315.6242,315.6242,315.5588,315.6242,300.0
2019-12-24 10:05:00,337.87,337.87,337.87,337.87,0.0,315.6242,315.6242,315.6242,315.6242,0.0
2019-12-24 10:10:00,337.69,337.69,337.46,337.46,420.0,315.456,315.456,315.2412,315.2412,420.0
2019-12-24 10:15:00,337.44,337.44,337.02,337.02,898.0,315.2225,315.2225,314.8302,314.8302,898.0
2019-12-24 10:20:00,337.13,337.14,336.87,337.14,600.0,314.9329,314.9423,314.69,314.9423,600.0
2019-12-24 10:25:00,337.14,337.14,336.76,336.82,1300.0,314.9423,314.9423,314.5873,314.6433,1300.0
2019-12-24 10:30:00,337.11,337.15,336.97,337.13,1819.0,314.9142,314.9516,314.7834,314.9329,1819.0
2019-12-24 10:35:00,337.36,337.61,337.18,337.61,1759.0,315.1478,315.3813,314.9796,315.3813,1759.0
2019-12-24 10:40:00,337.51,337.51,337.51,337.51,299.0,315.2879,315.2879,315.2879,315.2879,299.0
2019-12-24 10:45:00,337.31,337.31,336.39,336.39,2998.0,315.1011,315.1011,314.2416,314.2416,2998.0
2019-12-24 10:50:00,336.29,336.63,336.28,336.63,400.0,314.1482,314.4658,314.1389,314.4658,400.0
2019-12-24 10:55:00,336.59,336.59,336.59,336.59,100.0,314.4285,314.4285,314.4285,314.4285,100.0
2019-12-24 11:00:00,336.71,336.87,336.71,336.87,500.0,314.5406,314.69,314.5406,314.69,500.0
2019-12-24 11:05:00,337.02,337.02,336.88,336.89,680.0,314.8302,314.8302,314.6994,314.7087,680.0
2019-12-24 11:10:00,336.92,337.17,336.87,337.17,700.0,314.7367,314.9703,314.69,314.9703,700.0
2019-12-24 11:15:00,337.16,337.26,337.16,337.26,302.0,314.9609,315.0544,314.9609,315.0544,302.0
2019-12-24 11:20:00,337.19,337.25,337.18,337.25,400.0,314.989,315.045,314.9796,315.045,400.0
2019-12-24 11:25:00,337.22,337.22,337.22,337.22,100.0,315.017,315.017,315.017,315.017,100.0
2019-12-24 11:30:00,337.25,337.42,337.25,337.42,300.0,315.045,315.2038,315.045,315.2038,300.0
2019-12-24 11:35:00,337.71,337.71,337.43,337.43,400.0,315.4747,315.4747,315.2132,315.2132,400.0
2019-12-24 11:40:00,337.57,337.57,337.48,337.48,400.0,315.3439,315.3439,315.2599,315.2599,400.0
2019-12-24 11:45:00,337.7,337.71,337.7,337.71,300.0,315.4654,315.4747,315.4654,315.4747,300.0
2019-12-24 11:50:00,337.66,337.66,337.37,337.38,448.0,315.428,315.428,315.1571,315.1665,448.0
2019-12-24 11:55:00,337.17,337.17,337.17,337.17,200.0,314.9703,314.9703,314.9703,314.9703,200.0
2019-12-24 12:00:00,337.12,337.12,337.12,337.12,200.0,314.9236,314.9236,314.9236,314.9236,200.0
2019-12-24 12:05:00,337.12,337.41,337.12,337.35,700.0,314.9236,315.1945,314.9236,315.1384,700.0
2019-12-24 12:10:00,337.49,337.57,337.48,337.54,401.0,315.2692,315.3439,315.2599,315.3159,401.0
2019-12-24 12:15:00,337.46,337.58,337.46,337.58,400.0,315.2412,315.3533,315.2412,315.3533,400.0
2019-12-24 12:20:00,337.69,337.69,337.52,337.53,400.0,315.456,315.456,315.2972,315.3066,400.0
2019-12-24 12:25:00,337.57,337.87,337.52,337.87,800.0,315.3439,315.6242,315.2972,315.6242,800.0
2019-12-24 12:30:00,337.8,337.84,337.68,337.84,700.0,315.5588,315.5962,315.4467,315.5962,700.0
2019-12-24 12:35:00,337.83,337.83,337.57,337.57,300.0,315.5868,315.5868,315.3439,315.3439,300.0
2019-12-24 12:40:00,337.57,337.6,337.54,337.6,800.0,315.3439,315.372,315.3159,315.372,800.0
2019-12-24 12:45:00,337.57,337.57,337.57,337.57,111.0,315.3439,315.3439,315.3439,315.3439,111.0
2019-12-24 12:50:00,337.66,337.82,337.65,337.74,900.0,315.428,315.5775,315.4187,315.5027,900.0
2019-12-24 12:55:00,337.56,337.64,337.24,337.5,3119.0,315.3346,315.4093,315.0357,315.2786,3119.0
2019-12-26 09:30:00,337.81,337.81,336.76,336.76,1604.0,315.5681,315.5681,314.5873,314.5873,1604.0
2019-12-26 09:35:00,336.16,336.58,334.51,335.32,2300.0,314.0268,314.4191,312.4854,313.2421,2300.0
2019-12-26 09:40:00,335.12,337.44,334.8,336.49,14355.0,313.0553,315.2225,312.7563,314.3351,14355.0
2019-12-26 09:45:00,336.57,338.39,336.42,338.23,14434.0,314.4098,316.11,314.2697,315.9605,14434.0
2019-12-26 09:50:00,338.31,339.81,337.1,337.1,17053.0,316.0352,317.4365,314.9049,314.9049,17053.0
2019-12-26 09:55:00,337.04,337.62,336.29,336.29,15492.0,314.8488,315.3907,314.1482,314.1482,15492.0
2019-12-26 10:00:00,336.02,338.09,335.75,337.03,12101.0,313.896,315.8297,313.6438,314.8395,12101.0
2019-12-26 10:05:00,337.15,337.21,336.21,336.21,5201.0,314.9516,315.0076,314.0735,314.0735,5201.0
2019-12-26 10:10:00,336.43,336.43,336.31,336.31,900.0,314.279,314.279,314.1669,314.1669,900.0
2019-12-26 10:15:00,336.3,336.49,336.29,336.41,1100.0,314.1576,314.3351,314.1482,314.2603,1100.0
2019-12-26 10:20:00,336.62,336.62,336.4,336.4,298.0,314.4565,314.4565,314.251,314.251,298.0
2019-12-26 10:25:00,336.38,336.65,336.14,336.14,2098.0,314.2323,314.4845,314.0081,314.0081,2098.0
2019-12-26 10:30:00,336.6,336.6,336.6,336.6,100.0,314.4378,314.4378,314.4378,314.4378,100.0
2019-12-26 10:35:00,336.62,336.75,336.46,336.75,818.0,314.4565,314.5779,314.307,314.5779,818.0
2019-12-26 10:40:00,336.76,336.76,336.57,336.69,700.0,314.5873,314.5873,314.4098,314.5219,700.0
2019-12-26 10:45:00,336.65,337.18,336.64,336.98,1465.0,314.4845,314.9796,314.4752,314.7928,1465.0
2019-12-26 10:50:00,336.93,337.07,336.74,336.85,1258.0,314.7461,314.8769,314.5686,314.6713,1258.0
2019-12-26 10:55:00,337.16,337.16,337.15,337.16,100.0,314.9609,314.9609,314.9516,314.9609,100.0
2019-12-26 11:00:00,336.99,336.99,336.99,336.99,100.0,314.8021,314.8021,314.8021,314.8021,100.0
2019-12-26 11:05:00,337.09,337.21,337.06,337.06,700.0,314.8955,315.0076,314.8675,314.8675,700.0
2019-12-26 11:10:00,336.79,336.8,336.79,336.79,174.0,314.6153,314.6246,314.6153,314.6153,174.0
2019-12-26 11:15:00,337.07,337.2,337.07,337.14,600.0,314.8769,314.9983,314.8769,314.9423,600.0
2019-12-26 11:20:00,337.17,337.3,336.97,337.3,1654.0,314.9703,315.0917,314.7834,315.0917,1654.0
2019-12-26 11:25:00,337.34,337.46,337.25,337.4,2275.0,315.1291,315.2412,315.045,315.1851,2275.0
2019-12-26 11:30:00,337.42,337.57,337.42,337.57,600.0,315.2038,315.3439,315.2038,315.3439,600.0
2019-12-26 11:35:00,337.57,337.57,337.57,337.57,0.0,315.3439,315.3439,315.3439,315.3439,0.0
2019-12-26 11:40:00,337.62,337.88,337.61,337.82,1100.0,315.3907,315.6335,315.3813,315.5775,1100.0
2019-12-26 11:45:00,337.82,337.82,337.82,337.82,0.0,315.5775,315.5775,315.5775,315.5775,0.0
2019-12-26 11:50:00,337.63,337.63,337.54,337.54,200.0,315.4,315.4,315.3159,315.3159,200.0
2019-12-26 11:55:00,337.29,337.29,337.29,337.29,100.0,315.0824,315.0824,315.0824,315.0824,100.0
2019-12-26 12:00:00,337.31,337.31,337.26,337.26,200.0,315.1011,315.1011,315.0544,315.0544,200.0
2019-12-26 12:05:00,337.26,337.26,337.26,337.26,0.0,315.0544,315.0544,315.0544,315.0544,0.0
2019-12-26 12:10:00,337.41,337.41,336.79,336.79,535.0,315.1945,315.1945,314.6153,314.6153,535.0
2019-12-26 12:15:00,336.85,337.15,336.85,337.15,800.0,314.6713,314.9516,314.6713,314.9516,800.0
2019-12-26 12:20:00,337.35,337.35,337.12,337.12,200.0,315.1384,315.1384,314.9236,314.9236,200.0
2019-12-26 12:25:00,337.12,337.12,336.55,336.66,1000.0,314.9236,314.9236,314.3911,314.4939,1000.0
2019-12-26 12:30:00,336.74,336.74,336.74,336.74,100.0,314.5686,314.5686,314.5686,314.5686,100.0
2019-12-26 12:35:00,337.0,337.04,336.92,337.04,1400.0,314.8115,314.8488,314.7367,314.8488,1400.0
2019-12-26 12:40:00,337.06,337.08,337.05,337.07,400.0,314.8675,314.8862,314.8582,314.8769,400.0
2019-12-26 12:45:00,336.9,336.9,336.89,336.9,100.0,314.7181,314.7181,314.7087,314.7181,100.0
2019-12-26 12:50:00,337.07,337.07,337.0,337.0,300.0,314.8769,314.8769,314.8115,314.8115,300.0
2019-12-26 12:55:00,337.05,337.1,337.05,337.1,200.0,314.8582,314.9049,314.8582,314.9049,200.0
2019-12-26 13:00:00,337.06,337.15,337.06,337.15,200.0,314.8675,314.9516,314.8675,314.9516,200.0
2019-12-26 13:05:00,337.15,337.15,337.15,337.15,100.0,314.9516,314.9516,314.9516,314.9516,100.0
2019-12-26 13:10:00,337.07,337.13,337.06,337.13,300.0,314.8769,314.9329,314.8675,314.9329,300.0
2019-12-26 13:15:00,337.13,337.13,337.13,337.13,0.0,314.9329,314.9329,314.9329,314.9329,0.0
2019-12-26 13:20:00,337.24,337.3,337.19,337.3,711.0,315.0357,315.0917,314.989,315.0917,711.0
2019-12-26 13:25:00,337.34,337.37,337.34,337.37,200.0,315.1291,315.1571,315.1291,315.1571,200.0
2019-12-26 13:30:00,337.55,337.55,337.5,337.52,610.0,315.3253,315.3253,315.2786,315.2972,610.0
2019-12-26 13:35:00,337.52,337.52,337.52,337.52,0.0,315.2972,315.2972,315.2972,315.2972,0.0
2019-12-26 13:40:00,337.79,338.11,337.79,338.04,702.0,315.5495,315.8484,315.5495,315.783,702.0
2019-12-26 13:45:00,337.88,337.88,337.88,337.88,100.0,315.6335,315.6335,315.6335,315.6335,100.0
2019-12-26 13:50:00,337.92,337.92,337.88,337.88,300.0,315.6709,315.6709,315.6335,315.6335,300.0
2019-12-26 13:55:00,337.96,337.96,337.87,337.88,511.0,315.7083,315.7083,315.6242,315.6335,511.0
2019-12-26 14:00:00,338.07,338.11,337.79,337.92,1200.0,315.811,315.8484,315.5495,315.6709,1200.0
2019-12-26 14:05:00,337.94,337.94,337.4,337.44,500.0,315.6896,315.6896,315.1851,315.2225,500.0
2019-12-26 14:10:00,337.29,337.45,337.19,337.45,426.0,315.0824,315.2318,314.989,315.2318,426.0
2019-12-26 14:15:00,337.55,337.63,337.55,337.56,720.0,315.3253,315.4,315.3253,315.3346,720.0
2019-12-26 14:20:00,337.41,337.41,337.41,337.41,100.0,315.1945,315.1945,315.1945,315.1945,100.0
2019-12-26 14:25:00,337.52,337.52,337.49,337.49,200.0,315.2972,315.2972,315.2692,315.2692,200.0
2019-12-26 14:30:00,337.3,337.35,337.05,337.05,1202.0,315.0917,315.1384,314.8582,314.8582,1202.0
2019-12-26 14:35:00,337.19,337.19,337.0,337.18,800.0,314.989,314.989,314.8115,314.9796,800.0
2019-12-26 14:40:00,337.18,337.18,337.18,337.18,0.0,314.9796,314.9796,314.9796,314.9796,0.0
2019-12-26 14:45:00,337.56,337.56,337.56,337.56,100.0,315.3346,315.3346,315.3346,315.3346,100.0
2019-12-26 14:50:00,337.55,337.57,337.26,337.29,800.0,315.3253,315.3439,315.0544,315.0824,800.0
2019-12-26 14:55:00,337.25,337.7,337.25,337.7,1400.0,315.045,315.4654,315.045,315.4654,1400.0
2019-12-26 15:00:00,337.58,337.59,337.58,337.59,200.0,315.3533,315.3626,315.3533,315.3626,200.0
2019-12-26 15:05:00,337.63,337.63,337.56,337.56,200.0,315.4,315.4,315.3346,315.3346,200.0
2019-12-26 15:10:00,337.62,337.77,337.6,337.77,1761.0,315.3907,315.5308,315.372,315.5308,1761.0
2019-12-26 15:15:00,337.8,337.92,337.74,337.88,1601.0,315.5588,315.6709,315.5027,315.6335,1601.0
2019-12-26 15:20:00,337.93,338.31,337.93,338.28,1330.0,315.6802,316.0352,315.6802,316.0072,1330.0
2019-12-26 15:25:00,338.32,338.4,338.24,338.4,1100.0,316.0446,316.1193,315.9698,316.1193,1100.0
2019-12-26 15:30:00,338.49,338.51,338.17,338.27,2700.0,316.2034,316.2221,315.9044,315.9979,2700.0
2019-12-26 15:35:00,338.3,338.33,337.89,338.33,3250.0,316.0259,316.0539,315.6429,316.0539,3250.0
2019-12-26 15:40:00,338.45,338.63,338.29,338.55,1400.0,316.166,316.3342,316.0165,316.2594,1400.0
2019-12-26 15:45:00,338.63,338.63,338.02,338.02,1500.0,316.3342,316.3342,315.7643,315.7643,1500.0
2019-12-26 15:50:00,338.1,338.81,338.01,338.61,5665.0,315.839,316.5023,315.755,316.3155,5665.0
2019-12-26 15:55:00,338.67,339.12,338.52,338.85,8440.0,316.3715,316.7919,316.2314,316.5397,8440.0
2019-12-27 09:30:00,340.5,340.57,338.3,338.31,4301.0,318.081,318.1464,316.0259,316.0352,4301.0
2019-12-27 09:35:00,338.31,338.31,338.31,338.31,0.0,316.0352,316.0352,316.0352,316.0352,0.0
2019-12-27 09:40:00,340.12,340.12,340.12,340.12,100.0,317.726,317.726,317.726,317.726,100.0
2019-12-27 09:45:00,339.69,339.69,339.69,339.69,100.0,317.3244,317.3244,317.3244,317.3244,100.0
2019-12-27 09:50:00,339.31,339.61,339.1,339.1,1400.0,316.9694,317.2496,316.7732,316.7732,1400.0
2019-12-27 09:55:00,338.99,339.1,338.43,338.43,1162.0,316.6704,316.7732,316.1473,316.1473,1162.0
2019-12-27 10:00:00,337.95,337.95,337.33,337.45,1305.0,315.6989,315.6989,315.1197,315.2318,1305.0
2019-12-27 10:05:00,337.37,337.59,337.15,337.59,500.0,315.1571,315.3626,314.9516,315.3626,500.0
2019-12-27 10:10:00,337.88,338.0,337.88,337.9,501.0,315.6335,315.7456,315.6335,315.6522,501.0
2019-12-27 10:15:00,337.61,337.79,337.33,337.41,500.0,315.3813,315.5495,315.1197,315.1945,500.0
2019-12-27 10:20:00,337.94,337.94,337.94,337.94,100.0,315.6896,315.6896,315.6896,315.6896,100.0
2019-12-27 10:25:00,337.66,337.66,337.66,337.66,100.0,315.428,315.428,315.428,315.428,100.0
2019-12-27 10:30:00,337.79,337.79,337.26,337.27,300.0,315.5495,315.5495,315.0544,315.0637,300.0
2019-12-27 10:35:00,337.75,337.83,337.21,337.5,2400.0,315.5121,315.5868,315.0076,315.2786,2400.0
2019-12-27 10:40:00,337.51,337.58,337.5,337.58,401.0,315.2879,315.3533,315.2786,315.3533,401.0
2019-12-27 10:45:00,338.12,338.12,337.68,337.69,600.0,315.8577,315.8577,315.4467,315.456,600.0
2019-12-27 10:50:00,337.7,337.88,337.68,337.69,300.0,315.4654,315.6335,315.4467,315.456,300.0
2019-12-27 10:55:00,337.73,337.89,337.66,337.86,1823.0,315.4934,315.6429,315.428,315.6148,1823.0
2019-12-27 11:00:00,337.76,337.89,336.97,336.97,2500.0,315.5214,315.6429,314.7834,314.7834,2500.0
2019-12-27 11:05:00,337.28,337.43,337.17,337.43,1600.0,315.073,315.2132,314.9703,315.2132,1600.0
2019-12-27 11:10:00,337.59,337.59,337.22,337.22,994.0,315.3626,315.3626,315.017,315.017,994.0
2019-12-27 11:15:00,337.5,337.5,336.96,337.04,1400.0,315.2786,315.2786,314.7741,314.8488,1400.0
2019-12-27 11:20:00,337.22,337.41,336.99,337.36,2100.0,315.017,315.1945,314.8021,315.1478,2100.0
2019-12-27 11:25:00,337.79,337.79,337.53,337.53,464.0,315.5495,315.5495,315.3066,315.3066,464.0
2019-12-27 11:30:00,337.53,337.53,337.53,337.53,0.0,315.3066,315.3066,315.3066,315.3066,0.0
2019-12-27 11:35:00,337.61,337.61,337.54,337.54,200.0,315.3813,315.3813,315.3159,315.3159,200.0
2019-12-27 11:40:00,337.35,337.44,337.29,337.29,500.0,315.1384,315.2225,315.0824,315.0824,500.0
2019-12-27 11:45:00,337.09,337.31,337.08,337.27,931.0,314.8955,315.1011,314.8862,315.0637,931.0
2019-12-27 11:50:00,337.47,337.47,337.15,337.32,900.0,315.2505,315.2505,314.9516,315.1104,900.0
2019-12-27 11:55:00,337.09,337.49,337.09,337.4,536.0,314.8955,315.2692,314.8955,315.1851,536.0
2019-12-27 12:00:00,337.4,337.7,337.39,337.48,1216.0,315.1851,315.4654,315.1758,315.2599,1216.0
2019-12-27 12:05:00,337.54,337.54,337.38,337.38,600.0,315.3159,315.3159,315.1665,315.1665,600.0
2019-12-27 12:10:00,337.45,337.46,337.45,337.46,200.0,315.2318,315.2412,315.2318,315.2412,200.0
2019-12-27 12:15:00,337.39,337.4,337.38,337.4,300.0,315.1758,315.1851,315.1665,315.1851,300.0
2019-12-27 12:20:00,337.29,337.29,336.94,336.94,300.0,315.0824,315.0824,314.7554,314.7554,300.0
2019-12-27 12:25:00,337.01,337.46,337.01,337.19,4557.0,314.8208,315.2412,314.8208,314.989,4557.0
2019-12-27 12:30:00,337.2,337.27,337.19,337.26,1299.0,314.9983,315.0637,314.989,315.0544,1299.0
2019-12-27 12:35:00,337.02,337.03,337.02,337.03,200.0,314.8302,314.8395,314.8302,314.8395,200.0
2019-12-27 12:40:00,337.09,337.1,336.8,336.8,600.0,314.8955,314.9049,314.6246,314.6246,600.0
2019-12-27 12:45:00,336.86,336.95,336.86,336.95,300.0,314.6807,314.7648,314.6807,314.7648,300.0
2019-12-27 12:50:00,337.03,337.1,336.95,337.09,800.0,314.8395,314.9049,314.7648,314.8955,800.0
2019-12-27 12:55:00,337.13,337.13,337.03,337.05,519.0,314.9329,314.9329,314.8395,314.8582,519.0
2019-12-27 13:00:00,337.16,337.16,337.03,337.03,320.0,314.9609,314.9609,314.8395,314.8395,320.0
2019-12-27 13:05:00,337.3,337.34,337.3,337.34,200.0,315.0917,315.1291,315.0917,315.1291,200.0
2019-12-27 13:10:00,337.37,337.38,337.33,337.33,300.0,315.1571,315.1665,315.1197,315.1197,300.0
2019-12-27 13:15:00,337.42,337.53,337.42,337.53,600.0,315.2038,315.3066,315.2038,315.3066,600.0
2019-12-27 13:20:00,337.66,337.75,337.66,337.72,600.0,315.428,315.5121,315.428,315.4841,600.0
2019-12-27 13:25:00,337.76,337.76,337.75,337.75,200.0,315.5214,315.5214,315.5121,315.5121,200.0
2019-12-27 13:30:00,337.66,337.72,337.66,337.72,200.0,315.428,315.4841,315.428,315.4841,200.0
2019-12-27 13:35:00,337.63,337.67,337.41,337.41,1346.0,315.4,315.4374,315.1945,315.1945,1346.0
2019-12-27 13:40:00,337.41,337.41,337.41,337.41,0.0,315.1945,315.1945,315.1945,315.1945,0.0
2019-12-27 13:45:00,337.11,337.48,336.99,337.48,1200.0,314.9142,315.2599,314.8021,315.2599,1200.0
2019-12-27 13:50:00,337.33,337.42,337.3,337.42,600.0,315.1197,315.2038,315.0917,315.2038,600.0
2019-12-27 13:55:00,337.2,337.26,337.2,337.26,500.0,314.9983,315.0544,314.9983,315.0544,500.0
2019-12-27 14:00:00,337.22,337.24,337.22,337.24,319.0,315.017,315.0357,315.017,315.0357,319.0
2019-12-27 14:05:00,337.31,337.31,337.31,337.31,100.0,315.1011,315.1011,315.1011,315.1011,100.0
2019-12-27 14:10:00,337.35,337.42,337.31,337.4,600.0,315.1384,315.2038,315.1011,315.1851,600.0
2019-12-27 14:15:00,337.35,337.44,337.35,337.37,601.0,315.1384,315.2225,315.1384,315.1571,601.0
2019-12-27 14:20:00,337.5,337.58,337.47,337.58,500.0,315.2786,315.3533,315.2505,315.3533,500.0
2019-12-27 14:25:00,337.61,337.7,337.61,337.7,400.0,315.3813,315.4654,315.3813,315.4654,400.0
2019-12-27 14:30:00,337.73,337.75,337.73,337.75,619.0,315.4934,315.5121,315.4934,315.5121,619.0
2019-12-27 14:35:00,337.63,337.79,337.58,337.61,2000.0,315.4,315.5495,315.3533,315.3813,2000.0
2019-12-27 14:40:00,337.74,337.75,337.73,337.75,520.0,315.5027,315.5121,315.4934,315.5121,520.0
2019-12-27 14:45:00,337.78,337.79,337.67,337.67,600.0,315.5401,315.5495,315.4374,315.4374,600.0
2019-12-27 14:50:00,337.78,337.79,337.68,337.68,700.0,315.5401,315.5495,315.4467,315.4467,700.0
2019-12-27 14:55:00,337.68,337.68,337.56,337.56,400.0,315.4467,315.4467,315.3346,315.3346,400.0
2019-12-27 15:00:00,337.61,337.62,337.21,337.21,997.0,315.3813,315.3907,315.0076,315.0076,997.0
2019-12-27 15:05:00,337.23,337.23,337.09,337.09,600.0,315.0263,315.0263,314.8955,314.8955,600.0
2019-12-27 15:10:00,337.15,337.25,337.15,337.25,300.0,314.9516,315.045,314.9516,315.045,300.0
2019-12-27 15:15:00,337.24,337.35,337.13,337.35,1100.0,315.0357,315.1384,314.9329,315.1384,1100.0
2019-12-27 15:20:00,337.28,337.28,337.24,337.24,300.0,315.073,315.073,315.0357,315.0357,300.0
2019-12-27 15:25:00,337.23,337.23,337.08,337.1,599.0,315.0263,315.0263,314.8862,314.9049,599.0
2019-12-27 15:30:00,337.15,337.18,337.13,337.18,600.0,314.9516,314.9796,314.9329,314.9796,600.0
2019-12-27 15:35:00,337.24,337.25,337.24,337.25,200.0,315.0357,315.045,315.0357,315.045,200.0
2019-12-27 15:40:00,337.41,337.41,337.05,337.06,1601.0,315.1945,315.1945,314.8582,314.8675,1601.0
2019-12-27 15:45:00,337.13,337.2,337.0,337.04,800.0,314.9329,314.9983,314.8115,314.8488,800.0
2019-12-27 15:50:00,336.96,337.4,336.82,337.4,3000.0,314.7741,315.1851,314.6433,315.1851,3000.0
2019-12-27 15:55:00,337.21,337.46,337.21,337.36,13449.0,315.0076,315.2412,315.0076,315.1478,13449.0
2019-12-30 09:30:00,337.45,339.02,337.42,339.02,3633.0,315.2318,316.6985,315.2038,316.6985,3633.0
2019-12-30 09:35:00,339.07,339.07,337.87,337.89,700.0,316.7452,316.7452,315.6242,315.6429,700.0
2019-12-30 09:40:00,337.82,337.94,337.82,337.94,395.0,315.5775,315.6896,315.5775,315.6896,395.0
2019-12-30 09:45:00,337.94,337.94,337.94,337.94,0.0,315.6896,315.6896,315.6896,315.6896,0.0
2019-12-30 09:50:00,337.31,337.31,337.3,337.31,102.0,315.1011,315.1011,315.0917,315.1011,102.0
2019-12-30 09:55:00,337.34,337.5,337.34,337.5,620.0,315.1291,315.2786,315.1291,315.2786,620.0
2019-12-30 10:00:00,337.58,337.86,337.13,337.13,500.0,315.3533,315.6148,314.9329,314.9329,500.0
2019-12-30 10:05:00,336.91,337.61,336.91,337.61,1170.0,314.7274,315.3813,314.7274,315.3813,1170.0
2019-12-30 10:10:00,337.65,337.65,337.18,337.34,1100.0,315.4187,315.4187,314.9796,315.1291,1100.0
2019-12-30 10:15:00,337.16,337.22,336.81,337.22,1100.0,314.9609,315.017,314.634,315.017,1100.0
2019-12-30 10:20:00,336.92,337.39,336.92,337.22,1258.0,314.7367,315.1758,314.7367,315.017,1258.0
2019-12-30 10:25:00,336.92,337.17,336.46,336.68,1548.0,314.7367,314.9703,314.307,314.5125,1548.0
2019-12-30 10:30:00,336.56,336.88,336.56,336.88,300.0,314.4004,314.6994,314.4004,314.6994,300.0
2019-12-30 10:35:00,336.73,336.94,336.73,336.94,300.0,314.5592,314.7554,314.5592,314.7554,300.0
2019-12-30 10:40:00,337.22,337.49,336.97,336.98,800.0,315.017,315.2692,314.7834,314.7928,800.0
2019-12-30 10:45:00,337.28,337.36,337.06,337.06,801.0,315.073,315.1478,314.8675,314.8675,801.0
2019-12-30 10:50:00,337.06,337.06,337.06,337.06,0.0,314.8675,314.8675,314.8675,314.8675,0.0
2019-12-30 10:55:00,337.33,337.44,337.33,337.44,500.0,315.1197,315.2225,315.1197,315.2225,500.0
2019-12-30 11:00:00,337.56,337.59,337.39,337.39,800.0,315.3346,315.3626,315.1758,315.1758,800.0
2019-12-30 11:05:00,337.24,337.24,337.24,337.24,200.0,315.0357,315.0357,315.0357,315.0357,200.0
2019-12-30 11:10:00,337.41,337.75,337.41,337.65,400.0,315.1945,315.5121,315.1945,315.4187,400.0
2019-12-30 11:15:00,337.71,337.74,337.71,337.74,200.0,315.4747,315.5027,315.4747,315.5027,200.0
2019-12-30 11:20:00,337.48,337.54,337.48,337.54,600.0,315.2599,315.3159,315.2599,315.3159,600.0
2019-12-30 11:25:00,337.42,337.63,337.42,337.52,900.0,315.2038,315.4,315.2038,315.2972,900.0
2019-12-30 11:30:00,337.46,337.66,337.44,337.66,701.0,315.2412,315.428,315.2225,315.428,701.0
2019-12-30 11:35:00,337.66,337.66,337.66,337.66,0.0,315.428,315.428,315.428,315.428,0.0
2019-12-30 11:40:00,337.85,338.01,337.78,338.0,1200.0,315.6055,315.755,315.5401,315.7456,1200.0
2019-12-30 11:45:00,337.84,337.84,337.69,337.83,400.0,315.5962,315.5962,315.456,315.5868,400.0
2019-12-30 11:50:00,337.83,337.83,337.83,337.83,0.0,315.5868,315.5868,315.5868,315.5868,0.0
2019-12-30 11:55:00,338.33,338.38,338.11,338.38,500.0,316.0539,316.1006,315.8484,316.1006,500.0
2019-12-30 12:00:00,338.06,338.08,337.76,337.95,800.0,315.8017,315.8204,315.5214,315.6989,800.0
2019-12-30 12:05:00,338.09,338.14,337.61,337.76,1457.0,315.8297,315.8764,315.3813,315.5214,1457.0
2019-12-30 12:10:00,337.8,338.3,337.8,338.22,1100.0,315.5588,316.0259,315.5588,315.9511,1100.0
2019-12-30 12:15:00,338.32,338.46,338.27,338.46,900.0,316.0446,316.1753,315.9979,316.1753,900.0
2019-12-30 12:20:00,338.44,338.44,338.44,338.44,200.0,316.1567,316.1567,316.1567,316.1567,200.0
2019-12-30 12:25:00,338.57,338.89,338.57,338.75,500.0,316.2781,316.577,316.2781,316.4463,500.0
2019-12-30 12:30:00,338.78,339.11,338.78,338.95,800.0,316.4743,316.7825,316.4743,316.6331,800.0
2019-12-30 12:35:00,339.08,339.21,338.81,338.93,1701.0,316.7545,316.876,316.5023,316.6144,1701.0
2019-12-30 12:40:00,339.09,339.1,339.09,339.1,200.0,316.7639,316.7732,316.7639,316.7732,200.0
2019-12-30 12:45:00,339.04,339.04,338.94,338.99,1424.0,316.7172,316.7172,316.6237,316.6704,1424.0
2019-12-30 12:50:00,339.05,339.06,338.78,338.78,800.0,316.7265,316.7358,316.4743,316.4743,800.0
2019-12-30 12:55:00,338.55,338.67,338.55,338.57,1700.0,316.2594,316.3715,316.2594,316.2781,1700.0
2019-12-30 13:00:00,338.66,338.66,338.2,338.66,6506.0,316.3622,316.3622,315.9325,316.3622,6506.0
2019-12-30 13:05:00,338.85,338.95,338.8,338.95,2826.0,316.5397,316.6331,316.493,316.6331,2826.0
2019-12-30 13:10:00,338.97,339.06,338.97,339.06,700.0,316.6518,316.7358,316.6518,316.7358,700.0
2019-12-30 13:15:00,338.8,339.1,338.8,338.93,949.0,316.493,316.7732,316.493,316.6144,949.0
2019-12-30 13:20:00,338.9,338.98,338.9,338.92,500.0,316.5864,316.6611,316.5864,316.6051,500.0
2019-12-30 13:25:00,338.92,338.92,338.92,338.92,0.0,316.6051,316.6051,316.6051,316.6051,0.0
2019-12-30 13:30:00,338.96,338.96,338.85,338.85,322.0,316.6424,316.6424,316.5397,316.5397,322.0
2019-12-30 13:35:00,338.8,338.89,338.71,338.86,1574.0,316.493,316.577,316.4089,316.549,1574.0
2019-12-30 13:40:00,338.87,338.88,338.74,338.74,949.0,316.5583,316.5677,316.4369,316.4369,949.0
2019-12-30 13:45:00,338.63,338.63,338.63,338.63,200.0,316.3342,316.3342,316.3342,316.3342,200.0
2019-12-30 13:50:00,338.8,338.98,338.8,338.98,200.0,316.493,316.6611,316.493,316.6611,200.0
2019-12-30 13:55:00,338.98,339.1,338.88,338.88,1227.0,316.6611,316.7732,316.5677,316.5677,1227.0
2019-12-30 14:00:00,338.81,338.81,338.42,338.56,600.0,316.5023,316.5023,316.138,316.2688,600.0
2019-12-30 14:05:00,338.65,338.65,338.51,338.65,600.0,316.3528,316.3528,316.2221,316.3528,600.0
2019-12-30 14:10:00,338.61,338.82,338.61,338.82,1049.0,316.3155,316.5116,316.3155,316.5116,1049.0
2019-12-30 14:15:00,338.78,338.9,338.78,338.87,800.0,316.4743,316.5864,316.4743,316.5583,800.0
2019-12-30 14:20:00,338.84,338.99,338.69,338.69,1293.0,316.5303,316.6704,316.3902,316.3902,1293.0
2019-12-30 14:25:00,338.44,338.59,338.44,338.59,500.0,316.1567,316.2968,316.1567,316.2968,500.0
2019-12-30 14:30:00,338.52,338.52,338.5,338.5,200.0,316.2314,316.2314,316.2127,316.2127,200.0
2019-12-30 14:35:00,338.5,338.5,338.5,338.5,0.0,316.2127,316.2127,316.2127,316.2127,0.0
2019-12-30 14:40:00,338.31,338.31,338.25,338.27,400.0,316.0352,316.0352,315.9792,315.9979,400.0
2019-12-30 14:45:00,338.27,338.27,338.27,338.27,0.0,315.9979,315.9979,315.9979,315.9979,0.0
2019-12-30 14:50:00,338.21,338.3,338.21,338.3,255.0,315.9418,316.0259,315.9418,316.0259,255.0
2019-12-30 14:55:00,338.24,338.25,338.24,338.25,200.0,315.9698,315.9792,315.9698,315.9792,200.0
2019-12-30 15:00:00,338.13,338.23,338.13,338.23,300.0,315.8671,315.9605,315.8671,315.9605,300.0
2019-12-30 15:05:00,338.34,338.92,338.34,338.92,600.0,316.0632,316.6051,316.0632,316.6051,600.0
2019-12-30 15:10:00,338.69,338.69,338.63,338.63,400.0,316.3902,316.3902,316.3342,316.3342,400.0
2019-12-30 15:15:00,338.65,338.76,338.65,338.68,400.0,316.3528,316.4556,316.3528,316.3809,400.0
2019-12-30 15:20:00,338.9,338.9,338.9,338.9,100.0,316.5864,316.5864,316.5864,316.5864,100.0
2019-12-30 15:25:00,338.85,339.01,338.84,338.96,1300.0,316.5397,316.6891,316.5303,316.6424,1300.0
2019-12-30 15:30:00,338.9,338.9,338.7,338.7,500.0,316.5864,316.5864,316.3995,316.3995,500.0
2019-12-30 15:35:00,338.67,338.67,338.57,338.57,300.0,316.3715,316.3715,316.2781,316.2781,300.0
2019-12-30 15:40:00,338.52,338.52,338.41,338.43,715.0,316.2314,316.2314,316.1286,316.1473,715.0
2019-12-30 15:45:00,338.51,338.63,338.47,338.48,900.0,316.2221,316.3342,316.1847,316.194,900.0
2019-12-30 15:50:00,338.55,338.7,338.53,338.61,2910.0,316.2594,316.3995,316.2407,316.3155,2910.0
2019-12-30 15:55:00,338.61,338.75,338.15,338.19,12358.0,316.3155,316.4463,315.8858,315.9231,12358.0
2019-12-31 09:30:00,336.76,337.06,336.76,337.05,1664.0,314.5873,314.8675,314.5873,314.8582,1664.0
2019-12-31 09:35:00,338.75,338.75,338.75,338.75,100.0,316.4463,316.4463,316.4463,316.4463,100.0
2019-12-31 09:40:00,338.41,338.41,338.41,338.41,100.0,316.1286,316.1286,316.1286,316.1286,100.0
2019-12-31 09:45:00,338.35,339.24,337.87,339.24,1700.0,316.0726,316.904,315.6242,316.904,1700.0
2019-12-31 09:50:00,339.68,339.75,339.17,339.51,1733.0,317.315,317.3804,316.8386,317.1562,1733.0
2019-12-31 09:55:00,339.51,339.51,339.51,339.51,0.0,317.1562,317.1562,317.1562,317.1562,0.0
2019-12-31 10:00:00,339.36,339.36,338.83,339.02,500.0,317.0161,317.0161,316.521,316.6985,500.0
2019-12-31 10:05:00,338.7,339.2,338.7,339.19,300.0,316.3995,316.8666,316.3995,316.8573,300.0
2019-12-31 10:10:00,339.32,339.32,338.76,338.76,1100.0,316.9787,316.9787,316.4556,316.4556,1100.0
2019-12-31 10:15:00,338.78,338.78,338.55,338.55,200.0,316.4743,316.4743,316.2594,316.2594,200.0
2019-12-31 10:20:00,338.63,338.63,338.62,338.63,400.0,316.3342,316.3342,316.3248,316.3342,400.0
2019-12-31 10:25:00,338.12,338.16,338.12,338.16,300.0,315.8577,315.8951,315.8577,315.8951,300.0
2019-12-31 10:30:00,337.67,337.68,337.59,337.68,500.0,315.4374,315.4467,315.3626,315.4467,500.0
2019-12-31 10:35:00,337.75,337.89,337.55,337.55,997.0,315.5121,315.6429,315.3253,315.3253,997.0
2019-12-31 10:40:00,337.68,338.2,337.4,337.42,4600.0,315.4467,315.9325,315.1851,315.2038,4600.0
2019-12-31 10:45:00,337.3,337.3,337.19,337.21,300.0,315.0917,315.0917,314.989,315.0076,300.0
2019-12-31 10:50:00,336.75,336.76,336.66,336.66,468.0,314.5779,314.5873,314.4939,314.4939,468.0
2019-12-31 10:55:00,336.81,337.18,336.81,337.18,700.0,314.634,314.9796,314.634,314.9796,700.0
2019-12-31 11:00:00,337.18,337.18,337.0,337.0,400.0,314.9796,314.9796,314.8115,314.8115,400.0
2019-12-31 11:05:00,336.86,336.95,336.86,336.95,300.0,314.6807,314.7648,314.6807,314.7648,300.0
2019-12-31 11:10:00,336.95,337.05,336.9,337.05,573.0,314.7648,314.8582,314.7181,314.8582,573.0
2019-12-31 11:15:00,336.92,337.08,336.81,337.08,800.0,314.7367,314.8862,314.634,314.8862,800.0
2019-12-31 11:20:00,336.81,337.2,336.81,337.2,2453.0,314.634,314.9983,314.634,314.9983,2453.0
2019-12-31 11:25:00,337.2,337.2,337.2,337.2,0.0,314.9983,314.9983,314.9983,314.9983,0.0
2019-12-31 11:30:00,336.87,336.87,336.77,336.77,200.0,314.69,314.69,314.5966,314.5966,200.0
2019-12-31 11:35:00,336.73,336.73,336.73,336.73,100.0,314.5592,314.5592,314.5592,314.5592,100.0
2019-12-31 11:40:00,337.32,337.32,337.32,337.32,100.0,315.1104,315.1104,315.1104,315.1104,100.0
2019-12-31 11:45:00,337.31,337.31,337.31,337.31,100.0,315.1011,315.1011,315.1011,315.1011,100.0
2019-12-31 11:50:00,336.95,337.38,336.95,337.35,3300.0,314.7648,315.1665,314.7648,315.1384,3300.0
2019-12-31 11:55:00,337.17,337.58,337.17,337.58,2850.0,314.9703,315.3533,314.9703,315.3533,2850.0
2019-12-31 12:00:00,337.65,337.65,337.6,337.65,800.0,315.4187,315.4187,315.372,315.4187,800.0
2019-12-31 12:05:00,337.55,337.67,337.43,337.43,1600.0,315.3253,315.4374,315.2132,315.2132,1600.0
2019-12-31 12:10:00,337.43,337.45,337.37,337.45,1938.0,315.2132,315.2318,315.1571,315.2318,1938.0
2019-12-31 12:15:00,337.55,337.6,337.41,337.48,1750.0,315.3253,315.372,315.1945,315.2599,1750.0
2019-12-31 12:20:00,337.32,337.32,336.97,337.15,3303.0,315.1104,315.1104,314.7834,314.9516,3303.0
2019-12-31 12:25:00,337.3,337.3,337.3,337.3,100.0,315.0917,315.0917,315.0917,315.0917,100.0
2019-12-31 12:30:00,337.54,337.56,337.43,337.43,400.0,315.3159,315.3346,315.2132,315.2132,400.0
2019-12-31 12:35:00,337.43,337.43,337.43,337.43,0.0,315.2132,315.2132,315.2132,315.2132,0.0
2019-12-31 12:40:00,337.4,337.4,337.32,337.38,1043.0,315.1851,315.1851,315.1104,315.1665,1043.0
2019-12-31 12:45:00,337.26,337.26,337.26,337.26,200.0,315.0544,315.0544,315.0544,315.0544,200.0
2019-12-31 12:50:00,337.37,337.58,337.37,337.58,200.0,315.1571,315.3533,315.1571,315.3533,200.0
2019-12-31 12:55:00,337.49,337.49,337.49,337.49,100.0,315.2692,315.2692,315.2692,315.2692,100.0
2019-12-31 13:00:00,337.57,337.59,337.57,337.57,300.0,315.3439,315.3626,315.3439,315.3439,300.0
2019-12-31 13:05:00,337.58,337.58,337.56,337.56,200.0,315.3533,315.3533,315.3346,315.3346,200.0
2019-12-31 13:10:00,337.58,337.67,337.58,337.67,300.0,315.3533,315.4374,315.3533,315.4374,300.0
2019-12-31 13:15:00,337.67,337.67,337.67,337.67,0.0,315.4374,315.4374,315.4374,315.4374,0.0
2019-12-31 13:20:00,337.65,337.67,337.51,337.58,1100.0,315.4187,315.4374,315.2879,315.3533,1100.0
2019-12-31 13:25:00,337.37,337.38,337.37,337.37,300.0,315.1571,315.1665,315.1571,315.1571,300.0
2019-12-31 13:30:00,337.51,337.52,337.44,337.44,300.0,315.2879,315.2972,315.2225,315.2225,300.0
2019-12-31 13:35:00,337.81,337.84,337.81,337.84,310.0,315.5681,315.5962,315.5681,315.5962,310.0
2019-12-31 13:40:00,337.96,338.02,337.86,337.86,300.0,315.7083,315.7643,315.6148,315.6148,300.0
2019-12-31 13:45:00,337.87,337.89,337.83,337.83,300.0,315.6242,315.6429,315.5868,315.5868,300.0
2019-12-31 13:50:00,337.75,338.11,337.75,338.03,800.0,315.5121,315.8484,315.5121,315.7737,800.0
2019-12-31 13:55:00,337.97,337.98,337.94,337.98,300.0,315.7176,315.7269,315.6896,315.7269,300.0
2019-12-31 14:00:00,338.23,338.23,337.97,338.01,500.0,315.9605,315.9605,315.7176,315.755,500.0
2019-12-31 14:05:00,337.96,338.14,337.96,338.14,719.0,315.7083,315.8764,315.7083,315.8764,719.0
2019-12-31 14:10:00,338.19,338.19,337.99,337.99,800.0,315.9231,315.9231,315.7363,315.7363,800.0
2019-12-31 14:15:00,338.06,338.29,338.0,338.28,1101.0,315.8017,316.0165,315.7456,316.0072,1101.0
2019-12-31 14:20:00,338.26,338.4,338.2,338.4,1000.0,315.9885,316.1193,315.9325,316.1193,1000.0
2019-12-31 14:25:00,338.36,338.76,338.36,338.72,1712.0,316.0819,316.4556,316.0819,316.4182,1712.0
2019-12-31 14:30:00,338.64,338.68,338.53,338.53,1200.0,316.3435,316.3809,316.2407,316.2407,1200.0
2019-12-31 14:35:00,338.44,338.44,338.3,338.3,1022.0,316.1567,316.1567,316.0259,316.0259,1022.0
2019-12-31 14:40:00,338.27,338.56,338.27,338.56,2100.0,315.9979,316.2688,315.9979,316.2688,2100.0
2019-12-31 14:45:00,338.56,338.64,338.46,338.5,1900.0,316.2688,316.3435,316.1753,316.2127,1900.0
2019-12-31 14:50:00,338.42,338.45,338.29,338.29,1000.0,316.138,316.166,316.0165,316.0165,1000.0
2019-12-31 14:55:00,338.27,338.27,337.95,338.0,500.0,315.9979,315.9979,315.6989,315.7456,500.0
2019-12-31 15:00:00,337.95,338.23,337.92,338.23,2100.0,315.6989,315.9605,315.6709,315.9605,2100.0
2019-12-31 15:05:00,338.25,338.25,338.16,338.23,400.0,315.9792,315.9792,315.8951,315.9605,400.0
2019-12-31 15:10:00,338.33,338.33,338.19,338.2,2800.0,316.0539,316.0539,315.9231,315.9325,2800.0
2019-12-31 15:15:00,338.19,338.36,338.16,338.31,1100.0,315.9231,316.0819,315.8951,316.0352,1100.0
2019-12-31 15:20:00,338.25,338.29,338.15,338.15,800.0,315.9792,316.0165,315.8858,315.8858,800.0
2019-12-31 15:25:00,338.19,338.35,338.19,338.35,1200.0,315.9231,316.0726,315.9231,316.0726,1200.0
2019-12-31 15:30:00,338.36,338.53,338.32,338.53,4100.0,316.0819,316.2407,316.0446,316.2407,4100.0
2019-12-31 15:35:00,338.61,338.61,338.32,338.34,1800.0,316.3155,316.3155,316.0446,316.0632,1800.0
2019-12-31 15:40:00,338.31,338.36,338.27,338.31,1500.0,316.0352,316.0819,315.9979,316.0352,1500.0
2019-12-31 15:45:00,338.28,338.32,338.02,338.06,8069.0,316.0072,316.0446,315.7643,315.8017,8069.0
2019-12-31 15:50:00,338.19,338.38,337.87,338.29,3604.0,315.9231,316.1006,315.6242,316.0165,3604.0
2019-12-31 15:55:00,338.29,338.66,338.14,338.42,13920.0,316.0165,316.3622,315.8764,316.138,13920.0
2020-01-02 09:30:00,339.75,340.19,339.25,339.49,5815.0,317.3804,317.7914,316.9133,317.1375,5815.0
2020-01-02 09:35:00,340.0,340.91,339.2,340.38,2277.0,317.6139,318.464,316.8666,317.9689,2277.0
2020-01-02 09:40:00,339.88,339.93,339.49,339.49,300.0,317.5018,317.5486,317.1375,317.1375,300.0
2020-01-02 09:45:00,339.86,340.01,338.92,338.93,705.0,317.4832,317.6233,316.6051,316.6144,705.0
2020-01-02 09:50:00,338.51,338.69,338.42,338.64,802.0,316.2221,316.3902,316.138,316.3435,802.0
2020-01-02 09:55:00,338.59,338.71,338.59,338.66,665.0,316.2968,316.4089,316.2968,316.3622,665.0
2020-01-02 10:00:00,338.87,338.87,338.4,338.72,700.0,316.5583,316.5583,316.1193,316.4182,700.0
2020-01-02 10:05:00,338.46,338.49,338.24,338.32,608.0,316.1753,316.2034,315.9698,316.0446,608.0
2020-01-02 10:10:00,338.47,338.47,338.02,338.03,1015.0,316.1847,316.1847,315.7643,315.7737,1015.0
2020-01-02 10:15:00,338.23,338.23,338.07,338.07,200.0,315.9605,315.9605,315.811,315.811,200.0
2020-01-02 10:20:00,338.26,338.27,337.72,337.73,1219.0,315.9885,315.9979,315.4841,315.4934,1219.0
2020-01-02 10:25:00,337.88,337.88,337.87,337.88,100.0,315.6335,315.6335,315.6242,315.6335,100.0
2020-01-02 10:30:00,337.59,337.72,337.25,337.61,2100.0,315.3626,315.4841,315.045,315.3813,2100.0
2020-01-02 10:35:00,337.21,337.79,337.21,337.77,400.0,315.0076,315.5495,315.0076,315.5308,400.0
2020-01-02 10:40:00,337.63,337.63,337.63,337.63,100.0,315.4,315.4,315.4,315.4,100.0
2020-01-02 10:45:00,337.91,338.06,337.64,338.06,400.0,315.6616,315.8017,315.4093,315.8017,400.0
2020-01-02 10:50:00,338.17,338.45,338.17,338.44,350.0,315.9044,316.166,315.9044,316.1567,350.0
2020-01-02 10:55:00,338.44,338.8,338.44,338.74,4300.0,316.1567,316.493,316.1567,316.4369,4300.0
2020-01-02 11:00:00,338.74,338.95,338.6,338.8,14013.0,316.4369,316.6331,316.3061,316.493,14013.0
2020-01-02 11:05:00,338.79,338.87,338.3,338.3,2949.0,316.4836,316.5583,316.0259,316.0259,2949.0
2020-01-02 11:10:00,338.3,338.3,338.13,338.25,411.0,316.0259,316.0259,315.8671,315.9792,411.0
2020-01-02 11:15:00,338.29,338.29,338.12,338.12,600.0,316.0165,316.0165,315.8577,315.8577,600.0
2020-01-02 11:20:00,337.99,337.99,337.87,337.91,600.0,315.7363,315.7363,315.6242,315.6616,600.0
2020-01-02 11:25:00,337.99,338.06,337.99,338.06,303.0,315.7363,315.8017,315.7363,315.8017,303.0
2020-01-02 11:30:00,338.24,338.24,337.92,337.92,1611.0,315.9698,315.9698,315.6709,315.6709,1611.0
2020-01-02 11:35:00,337.79,337.79,337.62,337.62,400.0,315.5495,315.5495,315.3907,315.3907,400.0
2020-01-02 11:40:00,337.92,338.05,337.92,338.05,300.0,315.6709,315.7923,315.6709,315.7923,300.0
2020-01-02 11:45:00,338.29,338.29,338.05,338.05,1500.0,316.0165,316.0165,315.7923,315.7923,1500.0
2020-01-02 11:50:00,337.98,338.07,337.82,337.82,558.0,315.7269,315.811,315.5775,315.5775,558.0
2020-01-02 11:55:00,337.84,337.97,337.83,337.91,400.0,315.5962,315.7176,315.5868,315.6616,400.0
2020-01-02 12:00:00,338.08,338.26,337.99,338.21,1500.0,315.8204,315.9885,315.7363,315.9418,1500.0
2020-01-02 12:05:00,338.39,338.84,338.27,338.84,959.0,316.11,316.5303,315.9979,316.5303,959.0
2020-01-02 12:10:00,338.79,338.84,338.79,338.84,200.0,316.4836,316.5303,316.4836,316.5303,200.0
2020-01-02 12:15:00,338.94,339.85,338.94,339.85,3002.0,316.6237,317.4738,316.6237,317.4738,3002.0
2020-01-02 12:20:00,339.85,340.55,339.85,340.3,2391.0,317.4738,318.1277,317.4738,317.8942,2391.0
2020-01-02 12:25:00,340.37,340.37,339.93,340.04,2932.0,317.9596,317.9596,317.5486,317.6513,2932.0
2020-01-02 12:30:00,340.05,340.06,339.92,340.01,1000.0,317.6607,317.67,317.5392,317.6233,1000.0
2020-01-02 12:35:00,340.1,340.1,339.88,339.94,1078.0,317.7074,317.7074,317.5018,317.5579,1078.0
2020-01-02 12:40:00,340.02,340.19,340.01,340.01,1200.0,317.6326,317.7914,317.6233,317.6233,1200.0
2020-01-02 12:45:00,340.14,340.34,340.14,340.26,1300.0,317.7447,317.9316,317.7447,317.8568,1300.0
2020-01-02 12:50:00,340.18,340.71,340.03,340.71,2632.0,317.7821,318.2772,317.642,318.2772,2632.0
2020-01-02 12:55:00,340.6,340.86,340.48,340.81,2112.0,318.1744,318.4173,318.0623,318.3706,2112.0
2020-01-02 13:00:00,340.78,340.8,340.63,340.63,2171.0,318.3426,318.3613,318.2025,318.2025,2171.0
2020-01-02 13:05:00,340.55,340.62,340.38,340.62,1343.0,318.1277,318.1931,317.9689,318.1931,1343.0
2020-01-02 13:10:00,340.67,340.79,340.67,340.79,500.0,318.2398,318.3519,318.2398,318.3519,500.0
2020-01-02 13:15:00,340.83,340.9,340.79,340.79,1500.0,318.3893,318.4547,318.3519,318.3519,1500.0
2020-01-02 13:20:00,340.8,341.04,340.8,340.97,3037.0,318.3613,318.5855,318.3613,318.5201,3037.0
2020-01-02 13:25:00,340.89,340.89,340.41,340.43,2505.0,318.4453,318.4453,317.997,318.0156,2505.0
2020-01-02 13:30:00,340.49,340.55,340.17,340.17,1202.0,318.0717,318.1277,317.7728,317.7728,1202.0
2020-01-02 13:35:00,340.31,340.39,340.1,340.19,2000.0,317.9035,317.9783,317.7074,317.7914,2000.0
2020-01-02 13:40:00,340.21,340.21,340.05,340.07,1100.0,317.8101,317.8101,317.6607,317.6793,1100.0
2020-01-02 13:45:00,340.21,340.61,340.21,340.46,1989.0,317.8101,318.1838,317.8101,318.0437,1989.0
2020-01-02 13:50:00,340.41,340.47,339.42,339.45,3814.0,317.997,318.053,317.0721,317.1002,3814.0
2020-01-02 13:55:00,339.53,339.61,339.4,339.59,1245.0,317.1749,317.2496,317.0535,317.2309,1245.0
2020-01-02 14:00:00,339.69,339.91,339.69,339.91,552.0,317.3244,317.5299,317.3244,317.5299,552.0
2020-01-02 14:05:00,339.86,340.38,339.86,340.25,1727.0,317.4832,317.9689,317.4832,317.8475,1727.0
2020-01-02 14:10:00,340.3,340.67,340.3,340.61,1039.0,317.8942,318.2398,317.8942,318.1838,1039.0
2020-01-02 14:15:00,340.62,341.01,340.61,341.01,1905.0,318.1931,318.5574,318.1838,318.5574,1905.0
2020-01-02 14:20:00,341.0,341.65,341.0,341.65,1199.0,318.5481,319.1553,318.5481,319.1553,1199.0
2020-01-02 14:25:00,341.78,341.78,341.42,341.44,2053.0,319.2768,319.2768,318.9405,318.9591,2053.0
2020-01-02 14:30:00,341.42,341.51,341.3,341.42,2264.0,318.9405,319.0245,318.8284,318.9405,2264.0
2020-01-02 14:35:00,341.36,341.45,341.2,341.43,2400.0,318.8844,318.9685,318.7349,318.9498,2400.0
2020-01-02 14:40:00,341.42,341.72,341.42,341.67,2300.0,318.9405,319.2207,318.9405,319.174,2300.0
2020-01-02 14:45:00,341.74,342.03,341.67,341.91,2029.0,319.2394,319.5103,319.174,319.3982,2029.0
2020-01-02 14:50:00,341.9,342.14,341.9,342.02,2200.0,319.3888,319.613,319.3888,319.5009,2200.0
2020-01-02 14:55:00,342.05,342.32,341.99,342.29,2600.0,319.529,319.7812,319.4729,319.7532,2600.0
2020-01-02 15:00:00,342.27,342.27,342.02,342.09,2500.0,319.7345,319.7345,319.5009,319.5663,2500.0
2020-01-02 15:05:00,342.12,342.31,342.0,342.2,2333.0,319.5944,319.7719,319.4823,319.6691,2333.0
2020-01-02 15:10:00,342.31,342.49,342.28,342.38,2020.0,319.7719,319.94,319.7438,319.8372,2020.0
2020-01-02 15:15:00,342.49,342.51,342.34,342.34,2774.0,319.94,319.9587,319.7999,319.7999,2774.0
2020-01-02 15:20:00,342.28,342.64,342.13,342.51,3845.0,319.7438,320.0801,319.6037,319.9587,3845.0
2020-01-02 15:25:00,342.74,342.97,342.74,342.87,2301.0,320.1735,320.3884,320.1735,320.295,2301.0
2020-01-02 15:30:00,342.77,342.88,342.43,342.47,4371.0,320.2016,320.3043,319.884,319.9213,4371.0
2020-01-02 15:35:00,342.51,343.04,342.47,342.9,2743.0,319.9587,320.4538,319.9213,320.323,2743.0
2020-01-02 15:40:00,342.92,343.57,342.92,343.49,4829.0,320.3417,320.9489,320.3417,320.8742,4829.0
2020-01-02 15:45:00,343.56,343.56,342.9,343.14,8546.0,320.9396,320.9396,320.323,320.5472,8546.0
2020-01-02 15:50:00,343.26,344.5,343.26,344.49,16629.0,320.6593,321.8177,320.6593,321.8083,16629.0
2020-01-02 15:55:00,344.35,344.71,343.91,344.69,26406.0,321.6775,322.0138,321.2665,321.9952,26406.0
2020-01-03 09:30:00,339.54,341.28,339.54,340.18,9779.0,317.1842,318.8097,317.1842,317.7821,9779.0
2020-01-03 09:35:00,339.32,339.83,339.0,339.38,2423.0,316.9787,317.4551,316.6798,317.0348,2423.0
2020-01-03 09:40:00,339.33,340.92,339.12,340.92,1800.0,316.9881,318.4734,316.7919,318.4734,1800.0
2020-01-03 09:45:00,340.92,340.92,340.5,340.62,511.0,318.4734,318.4734,318.081,318.1931,511.0
2020-01-03 09:50:00,340.95,341.25,340.95,341.25,1225.0,318.5014,318.7816,318.5014,318.7816,1225.0
2020-01-03 09:55:00,340.99,341.38,340.51,340.51,1500.0,318.5388,318.9031,318.0904,318.0904,1500.0
2020-01-03 10:00:00,339.03,339.29,337.45,338.12,2968.0,316.7078,316.9507,315.2318,315.8577,2968.0
2020-01-03 10:05:00,337.99,337.99,337.37,337.97,1337.0,315.7363,315.7363,315.1571,315.7176,1337.0
2020-01-03 10:10:00,337.38,338.3,337.24,337.72,5324.0,315.1665,316.0259,315.0357,315.4841,5324.0
2020-01-03 10:15:00,337.89,337.89,337.6,337.6,400.0,315.6429,315.6429,315.372,315.372,400.0
2020-01-03 10:20:00,336.65,337.2,335.49,335.49,6227.0,314.4845,314.9983,313.4009,313.4009,6227.0
2020-01-03 10:25:00,335.63,336.21,335.3,335.51,1730.0,313.5317,314.0735,313.2234,313.4196,1730.0
2020-01-03 10:30:00,335.26,336.71,335.01,336.41,2332.0,313.186,314.5406,312.9525,314.2603,2332.0
2020-01-03 10:35:00,336.43,337.44,336.21,336.94,1317.0,314.279,315.2225,314.0735,314.7554,1317.0
2020-01-03 10:40:00,336.94,337.89,336.73,337.86,5500.0,314.7554,315.6429,314.5592,315.6148,5500.0
2020-01-03 10:45:00,338.07,340.63,338.07,339.0,6257.0,315.811,318.2025,315.811,316.6798,6257.0
2020-01-03 10:50:00,339.0,339.11,337.58,337.69,2760.0,316.6798,316.7825,315.3533,315.456,2760.0
2020-01-03 10:55:00,338.02,338.5,337.97,338.5,600.0,315.7643,316.2127,315.7176,316.2127,600.0
2020-01-03 11:00:00,338.91,338.91,338.0,338.25,6606.0,316.5957,316.5957,315.7456,315.9792,6606.0
2020-01-03 11:05:00,338.32,338.84,337.99,338.36,2309.0,316.0446,316.5303,315.7363,316.0819,2309.0
2020-01-03 11:10:00,337.89,338.59,337.89,338.59,500.0,315.6429,316.2968,315.6429,316.2968,500.0
2020-01-03 11:15:00,338.43,338.43,338.07,338.4,1411.0,316.1473,316.1473,315.811,316.1193,1411.0
2020-01-03 11:20:00,338.86,339.13,338.86,338.96,900.0,316.549,316.8012,316.549,316.6424,900.0
2020-01-03 11:25:00,338.96,339.4,338.96,339.05,300.0,316.6424,317.0535,316.6424,316.7265,300.0
2020-01-03 11:30:00,339.06,339.6,339.05,339.54,761.0,316.7358,317.2403,316.7265,317.1842,761.0
2020-01-03 11:35:00,339.41,339.44,339.32,339.36,700.0,317.0628,317.0908,316.9787,317.0161,700.0
2020-01-03 11:40:00,339.32,339.65,339.32,339.35,300.0,316.9787,317.287,316.9787,317.0067,300.0
2020-01-03 11:45:00,339.44,340.0,339.37,340.0,2100.0,317.0908,317.6139,317.0254,317.6139,2100.0
2020-01-03 11:50:00,340.0,340.06,339.81,340.04,1745.0,317.6139,317.67,317.4365,317.6513,1745.0
2020-01-03 11:55:00,340.23,340.24,339.93,339.95,400.0,317.8288,317.8381,317.5486,317.5672,400.0
2020-01-03 12:00:00,339.91,340.4,339.91,340.4,200.0,317.5299,317.9876,317.5299,317.9876,200.0
2020-01-03 12:05:00,340.5,340.74,340.22,340.62,1600.0,318.081,318.3052,317.8195,318.1931,1600.0
2020-01-03 12:10:00,341.25,341.25,340.65,340.65,200.0,318.7816,318.7816,318.2212,318.2212,200.0
2020-01-03 12:15:00,340.6,340.62,340.52,340.59,1300.0,318.1744,318.1931,318.0997,318.1651,1300.0
2020-01-03 12:20:00,340.65,340.71,340.37,340.37,1314.0,318.2212,318.2772,317.9596,317.9596,1314.0
2020-01-03 12:25:00,340.77,340.88,340.27,340.28,600.0,318.3333,318.436,317.8662,317.8755,600.0
2020-01-03 12:30:00,340.52,340.89,340.49,340.65,959.0,318.0997,318.4453,318.0717,318.2212,959.0
2020-01-03 12:35:00,340.87,340.87,340.87,340.87,100.0,318.4267,318.4267,318.4267,318.4267,100.0
2020-01-03 12:40:00,340.93,340.93,340.4,340.4,400.0,318.4827,318.4827,317.9876,317.9876,400.0
2020-01-03 12:45:00,340.62,340.8,340.61,340.61,600.0,318.1931,318.3613,318.1838,318.1838,600.0
2020-01-03 12:50:00,340.67,340.79,340.67,340.79,620.0,318.2398,318.3519,318.2398,318.3519,620.0
2020-01-03 12:55:00,340.66,340.66,340.28,340.46,1000.0,318.2305,318.2305,317.8755,318.0437,1000.0
2020-01-03 13:00:00,340.65,340.66,340.65,340.66,400.0,318.2212,318.2305,318.2212,318.2305,400.0
2020-01-03 13:05:00,340.82,340.94,340.7,340.94,1129.0,318.38,318.4921,318.2679,318.4921,1129.0
2020-01-03 13:10:00,341.1,341.1,340.77,340.78,655.0,318.6415,318.6415,318.3333,318.3426,655.0
2020-01-03 13:15:00,340.56,340.56,340.11,340.45,1010.0,318.1371,318.1371,317.7167,318.0343,1010.0
2020-01-03 13:20:00,340.69,340.88,340.69,340.88,600.0,318.2585,318.436,318.2585,318.436,600.0
2020-01-03 13:25:00,340.98,341.03,340.62,340.62,900.0,318.5294,318.5761,318.1931,318.1931,900.0
2020-01-03 13:30:00,340.65,340.74,340.56,340.57,902.0,318.2212,318.3052,318.1371,318.1464,902.0
2020-01-03 13:35:00,340.23,340.23,339.51,339.99,704.0,317.8288,317.8288,317.1562,317.6046,704.0
2020-01-03 13:40:00,340.34,340.52,339.89,340.21,900.0,317.9316,318.0997,317.5112,317.8101,900.0
2020-01-03 13:45:00,340.22,340.57,340.22,340.4,450.0,317.8195,318.1464,317.8195,317.9876,450.0
2020-01-03 13:50:00,340.26,340.36,340.05,340.35,905.0,317.8568,317.9502,317.6607,317.9409,905.0
2020-01-03 13:55:00,340.41,340.41,340.41,340.41,100.0,317.997,317.997,317.997,317.997,100.0
2020-01-03 14:00:00,340.22,340.33,339.95,339.95,1055.0,317.8195,317.9222,317.5672,317.5672,1055.0
2020-01-03 14:05:00,340.05,340.06,340.02,340.02,402.0,317.6607,317.67,317.6326,317.6326,402.0
2020-01-03 14:10:00,339.61,339.8,339.44,339.67,1754.0,317.2496,317.4271,317.0908,317.3057,1754.0
2020-01-03 14:15:00,339.36,340.17,339.36,340.17,1400.0,317.0161,317.7728,317.0161,317.7728,1400.0
2020-01-03 14:20:00,340.38,340.49,340.1,340.1,3200.0,317.9689,318.0717,317.7074,317.7074,3200.0
2020-01-03 14:25:00,340.24,340.33,340.08,340.33,600.0,317.8381,317.9222,317.6887,317.9222,600.0
2020-01-03 14:30:00,340.38,340.64,340.38,340.64,400.0,317.9689,318.2118,317.9689,318.2118,400.0
2020-01-03 14:35:00,340.68,340.86,340.63,340.8,1600.0,318.2492,318.4173,318.2025,318.3613,1600.0
2020-01-03 14:40:00,340.72,340.98,340.72,340.95,800.0,318.2865,318.5294,318.2865,318.5014,800.0
2020-01-03 14:45:00,340.85,341.08,340.85,341.08,600.0,318.408,318.6228,318.408,318.6228,600.0
2020-01-03 14:50:00,341.32,341.36,341.16,341.25,800.0,318.847,318.8844,318.6976,318.7816,800.0
2020-01-03 14:55:00,341.26,341.41,341.26,341.41,200.0,318.791,318.9311,318.791,318.9311,200.0
2020-01-03 15:00:00,341.16,342.23,341.16,342.07,1964.0,318.6976,319.6971,318.6976,319.5477,1964.0
2020-01-03 15:05:00,341.88,342.15,341.85,341.91,500.0,319.3702,319.6224,319.3421,319.3982,500.0
2020-01-03 15:10:00,341.95,342.07,341.82,341.85,918.0,319.4356,319.5477,319.3141,319.3421,918.0
2020-01-03 15:15:00,341.82,341.88,341.6,341.88,2190.0,319.3141,319.3702,319.1086,319.3702,2190.0
2020-01-03 15:20:00,341.87,342.0,341.57,341.76,2022.0,319.3608,319.4823,319.0806,319.2581,2022.0
2020-01-03 15:25:00,341.75,341.88,341.44,341.44,1965.0,319.2487,319.3702,318.9591,318.9591,1965.0
2020-01-03 15:30:00,341.63,341.78,341.29,341.33,3000.0,319.1366,319.2768,318.819,318.8564,3000.0
2020-01-03 15:35:00,341.24,341.41,341.2,341.41,3100.0,318.7723,318.9311,318.7349,318.9311,3100.0
2020-01-03 15:40:00,341.45,342.05,341.36,342.02,1600.0,318.9685,319.529,318.8844,319.5009,1600.0
2020-01-03 15:45:00,342.04,342.04,341.53,341.83,2700.0,319.5196,319.5196,319.0432,319.3235,2700.0
2020-01-03 15:50:00,341.83,342.26,340.34,340.43,28060.0,319.3235,319.7251,317.9316,318.0156,28060.0
2020-01-03 15:55:00,340.43,340.92,339.87,340.73,35062.0,318.0156,318.4734,317.4925,318.2959,35062.0
2020-01-06 09:30:00,337.92,337.99,337.92,337.99,3387.0,315.6709,315.7363,315.6709,315.7363,3387.0
2020-01-06 09:35:00,337.92,337.92,337.92,337.92,100.0,315.6709,315.6709,315.6709,315.6709,100.0
2020-01-06 09:40:00,338.14,338.89,337.9,338.89,535.0,315.8764,316.577,315.6522,316.577,535.0
2020-01-06 09:45:00,338.85,339.31,338.85,339.06,802.0,316.5397,316.9694,316.5397,316.7358,802.0
2020-01-06 09:50:00,339.49,339.85,339.3,339.3,400.0,317.1375,317.4738,316.96,316.96,400.0
2020-01-06 09:55:00,339.3,339.3,339.3,339.3,0.0,316.96,316.96,316.96,316.96,0.0
2020-01-06 10:00:00,338.5,338.55,338.28,338.55,628.0,316.2127,316.2594,316.0072,316.2594,628.0
2020-01-06 10:05:00,338.54,338.54,337.99,338.0,601.0,316.2501,316.2501,315.7363,315.7456,601.0
2020-01-06 10:10:00,338.57,338.57,338.37,338.37,400.0,316.2781,316.2781,316.0913,316.0913,400.0
2020-01-06 10:15:00,338.73,338.73,338.58,338.59,200.0,316.4276,316.4276,316.2874,316.2968,200.0
2020-01-06 10:20:00,339.13,339.45,338.77,338.78,4000.0,316.8012,317.1002,316.4649,316.4743,4000.0
2020-01-06 10:25:00,338.51,338.97,338.42,338.97,1898.0,316.2221,316.6518,316.138,316.6518,1898.0
2020-01-06 10:30:00,339.07,339.16,338.97,339.16,1457.0,316.7452,316.8293,316.6518,316.8293,1457.0
2020-01-06 10:35:00,339.32,339.32,338.93,338.93,1648.0,316.9787,316.9787,316.6144,316.6144,1648.0
2020-01-06 10:40:00,338.76,339.03,338.72,339.03,1615.0,316.4556,316.7078,316.4182,316.7078,1615.0
2020-01-06 10:45:00,338.78,338.92,338.56,338.81,5651.0,316.4743,316.6051,316.2688,316.5023,5651.0
2020-01-06 10:50:00,338.67,338.82,338.3,338.39,2910.0,316.3715,316.5116,316.0259,316.11,2910.0
2020-01-06 10:55:00,338.44,338.55,338.19,338.32,610.0,316.1567,316.2594,315.9231,316.0446,610.0
2020-01-06 11:00:00,338.06,338.32,337.86,338.07,1789.0,315.8017,316.0446,315.6148,315.811,1789.0
2020-01-06 11:05:00,337.89,338.1,337.68,337.68,2208.0,315.6429,315.839,315.4467,315.4467,2208.0
2020-01-06 11:10:00,337.64,337.77,337.6,337.75,1200.0,315.4093,315.5308,315.372,315.5121,1200.0
2020-01-06 11:15:00,337.46,337.46,337.0,337.0,1388.0,315.2412,315.2412,314.8115,314.8115,1388.0
2020-01-06 11:20:00,336.89,337.41,336.89,337.23,4618.0,314.7087,315.1945,314.7087,315.0263,4618.0
2020-01-06 11:25:00,337.2,337.31,337.02,337.02,708.0,314.9983,315.1011,314.8302,314.8302,708.0
2020-01-06 11:30:00,337.17,337.29,337.02,337.02,900.0,314.9703,315.0824,314.8302,314.8302,900.0
2020-01-06 11:35:00,336.97,336.97,336.86,336.87,392.0,314.7834,314.7834,314.6807,314.69,392.0
2020-01-06 11:40:00,337.09,337.09,337.06,337.06,405.0,314.8955,314.8955,314.8675,314.8675,405.0
2020-01-06 11:45:00,337.28,337.28,337.0,337.0,700.0,315.073,315.073,314.8115,314.8115,700.0
2020-01-06 11:50:00,336.87,336.92,336.86,336.92,200.0,314.69,314.7367,314.6807,314.7367,200.0
2020-01-06 11:55:00,336.93,337.04,336.76,336.76,1921.0,314.7461,314.8488,314.5873,314.5873,1921.0
2020-01-06 12:00:00,336.8,336.8,336.15,336.2,4247.0,314.6246,314.6246,314.0174,314.0641,4247.0
2020-01-06 12:05:00,336.15,336.35,335.82,336.35,7863.0,314.0174,314.2043,313.7092,314.2043,7863.0
2020-01-06 12:10:00,336.44,336.92,336.42,336.92,800.0,314.2883,314.7367,314.2697,314.7367,800.0
2020-01-06 12:15:00,336.73,336.87,336.73,336.87,400.0,314.5592,314.69,314.5592,314.69,400.0
2020-01-06 12:20:00,336.63,336.63,336.23,336.24,1100.0,314.4658,314.4658,314.0922,314.1015,1100.0
2020-01-06 12:25:00,336.11,336.18,336.08,336.08,725.0,313.9801,314.0455,313.952,313.952,725.0
2020-01-06 12:30:00,336.04,336.12,336.03,336.12,1136.0,313.9147,313.9894,313.9053,313.9894,1136.0
2020-01-06 12:35:00,336.06,336.15,336.06,336.15,400.0,313.9334,314.0174,313.9334,314.0174,400.0
2020-01-06 12:40:00,336.35,336.35,336.14,336.2,400.0,314.2043,314.2043,314.0081,314.0641,400.0
2020-01-06 12:45:00,336.39,336.39,336.3,336.31,701.0,314.2416,314.2416,314.1576,314.1669,701.0
2020-01-06 12:50:00,336.25,336.33,336.18,336.18,700.0,314.1109,314.1856,314.0455,314.0455,700.0
2020-01-06 12:55:00,336.23,336.23,336.07,336.07,429.0,314.0922,314.0922,313.9427,313.9427,429.0
2020-01-06 13:00:00,336.08,336.25,336.08,336.13,1245.0,313.952,314.1109,313.952,313.9988,1245.0
2020-01-06 13:05:00,336.12,336.43,336.11,336.29,2042.0,313.9894,314.279,313.9801,314.1482,2042.0
2020-01-06 13:10:00,336.28,336.28,336.09,336.12,500.0,314.1389,314.1389,313.9614,313.9894,500.0
2020-01-06 13:15:00,336.15,336.2,335.84,335.89,3350.0,314.0174,314.0641,313.7278,313.7746,3350.0
2020-01-06 13:20:00,336.0,336.14,335.99,336.02,1334.0,313.8773,314.0081,313.868,313.896,1334.0
2020-01-06 13:25:00,336.05,336.26,336.04,336.2,1812.0,313.924,314.1202,313.9147,314.0641,1812.0
2020-01-06 13:30:00,336.06,336.06,335.95,336.02,800.0,313.9334,313.9334,313.8306,313.896,800.0
2020-01-06 13:35:00,335.99,336.08,335.98,336.03,800.0,313.868,313.952,313.8586,313.9053,800.0
2020-01-06 13:40:00,335.94,335.94,335.83,335.83,503.0,313.8213,313.8213,313.7185,313.7185,503.0
2020-01-06 13:45:00,335.66,335.68,335.63,335.68,435.0,313.5597,313.5784,313.5317,313.5784,435.0
2020-01-06 13:50:00,335.68,335.72,335.61,335.72,1236.0,313.5784,313.6157,313.513,313.6157,1236.0
2020-01-06 13:55:00,335.74,336.27,335.74,336.14,2001.0,313.6344,314.1295,313.6344,314.0081,2001.0
2020-01-06 14:00:00,335.97,336.06,335.97,336.0,942.0,313.8493,313.9334,313.8493,313.8773,942.0
2020-01-06 14:05:00,336.0,336.1,335.91,335.93,4201.0,313.8773,313.9707,313.7932,313.8119,4201.0
2020-01-06 14:10:00,335.9,336.08,335.79,335.86,2522.0,313.7839,313.952,313.6811,313.7465,2522.0
2020-01-06 14:15:00,335.72,335.89,335.72,335.8,2600.0,313.6157,313.7746,313.6157,313.6905,2600.0
2020-01-06 14:20:00,335.86,335.94,335.8,335.9,1022.0,313.7465,313.8213,313.6905,313.7839,1022.0
2020-01-06 14:25:00,335.83,335.83,335.62,335.77,1189.0,313.7185,313.7185,313.5223,313.6625,1189.0
2020-01-06 14:30:00,335.71,335.71,335.37,335.37,1200.0,313.6064,313.6064,313.2888,313.2888,1200.0
2020-01-06 14:35:00,335.34,335.46,335.31,335.31,1297.0,313.2608,313.3729,313.2327,313.2327,1297.0
2020-01-06 14:40:00,335.3,335.45,335.25,335.3,1036.0,313.2234,313.3635,313.1767,313.2234,1036.0
2020-01-06 14:45:00,335.31,335.59,335.31,335.59,1814.0,313.2327,313.4943,313.2327,313.4943,1814.0
2020-01-06 14:50:00,335.67,335.73,335.54,335.66,801.0,313.569,313.6251,313.4476,313.5597,801.0
2020-01-06 14:55:00,335.66,335.91,335.65,335.87,1526.0,313.5597,313.7932,313.5504,313.7559,1526.0
2020-01-06 15:00:00,335.92,335.92,335.71,335.78,3313.0,313.8026,313.8026,313.6064,313.6718,3313.0
2020-01-06 15:05:00,335.88,336.13,335.87,336.11,1934.0,313.7652,313.9988,313.7559,313.9801,1934.0
2020-01-06 15:10:00,335.95,336.05,335.87,336.04,2120.0,313.8306,313.924,313.7559,313.9147,2120.0
2020-01-06 15:15:00,335.96,336.19,335.96,336.16,600.0,313.8399,314.0548,313.8399,314.0268,600.0
2020-01-06 15:20:00,336.06,336.27,336.06,336.27,1300.0,313.9334,314.1295,313.9334,314.1295,1300.0
2020-01-06 15:25:00,336.22,336.36,336.13,336.21,2648.0,314.0828,314.2136,313.9988,314.0735,2648.0
2020-01-06 15:30:00,336.25,336.39,336.15,336.26,4000.0,314.1109,314.2416,314.0174,314.1202,4000.0
2020-01-06 15:35:00,336.32,336.98,336.15,336.98,8153.0,314.1762,314.7928,314.0174,314.7928,8153.0
2020-01-06 15:40:00,336.98,336.98,336.82,336.97,3049.0,314.7928,314.7928,314.6433,314.7834,3049.0
2020-01-06 15:45:00,336.98,337.28,336.98,337.17,3500.0,314.7928,315.073,314.7928,314.9703,3500.0
2020-01-06 15:50:00,337.34,337.95,337.28,337.76,6391.0,315.1291,315.6989,315.073,315.5214,6391.0
2020-01-06 15:55:00,337.77,337.8,337.09,337.54,23492.0,315.5308,315.5588,314.8955,315.3159,23492.0
2020-01-07 09:30:00,335.14,337.34,333.5,335.12,7059.0,313.0739,315.1291,311.5419,313.0553,7059.0
2020-01-07 09:35:00,335.16,336.05,334.76,334.9,13709.0,313.0926,313.924,312.719,312.8497,13709.0
2020-01-07 09:40:00,334.96,335.19,334.25,334.25,2204.0,312.9058,313.1206,312.2425,312.2425,2204.0
2020-01-07 09:45:00,334.71,334.71,334.71,334.71,313.0,312.6722,312.6722,312.6722,312.6722,313.0
2020-01-07 09:50:00,334.2,334.92,334.2,334.92,500.0,312.1958,312.8684,312.1958,312.8684,500.0
2020-01-07 09:55:00,335.16,336.61,335.09,336.45,3601.0,313.0926,314.4472,313.0272,314.2977,3601.0
2020-01-07 10:00:00,337.93,337.96,336.93,337.63,5600.0,315.6802,315.7083,314.7461,315.4,5600.0
2020-01-07 10:05:00,337.43,337.81,336.83,337.81,15001.0,315.2132,315.5681,314.6527,315.5681,15001.0
2020-01-07 10:10:00,337.65,338.24,337.65,338.24,900.0,315.4187,315.9698,315.4187,315.9698,900.0
2020-01-07 10:15:00,338.39,338.78,338.39,338.72,3285.0,316.11,316.4743,316.11,316.4182,3285.0
2020-01-07 10:20:00,338.24,338.25,337.8,338.05,2819.0,315.9698,315.9792,315.5588,315.7923,2819.0
2020-01-07 10:25:00,337.98,338.11,337.28,337.66,20643.0,315.7269,315.8484,315.073,315.428,20643.0
2020-01-07 10:30:00,338.12,338.88,337.94,338.88,2429.0,315.8577,316.5677,315.6896,316.5677,2429.0
2020-01-07 10:35:00,339.14,339.15,338.87,338.98,673.0,316.8106,316.8199,316.5583,316.6611,673.0
2020-01-07 10:40:00,338.78,338.9,338.71,338.71,1208.0,316.4743,316.5864,316.4089,316.4089,1208.0
2020-01-07 10:45:00,338.25,338.37,338.25,338.37,200.0,315.9792,316.0913,315.9792,316.0913,200.0
2020-01-07 10:50:00,338.6,338.77,338.6,338.73,900.0,316.3061,316.4649,316.3061,316.4276,900.0
2020-01-07 10:55:00,338.54,339.05,338.53,339.05,1000.0,316.2501,316.7265,316.2407,316.7265,1000.0
2020-01-07 11:00:00,339.05,339.17,339.01,339.17,1401.0,316.7265,316.8386,316.6891,316.8386,1401.0
2020-01-07 11:05:00,339.21,339.3,339.15,339.3,708.0,316.876,316.96,316.8199,316.96,708.0
2020-01-07 11:10:00,339.2,339.2,338.61,338.61,700.0,316.8666,316.8666,316.3155,316.3155,700.0
2020-01-07 11:15:00,338.64,338.64,338.64,338.64,100.0,316.3435,316.3435,316.3435,316.3435,100.0
2020-01-07 11:20:00,338.67,338.81,338.54,338.81,2568.0,316.3715,316.5023,316.2501,316.5023,2568.0
2020-01-07 11:25:00,338.88,338.88,338.35,338.61,2806.0,316.5677,316.5677,316.0726,316.3155,2806.0
2020-01-07 11:30:00,338.68,339.13,338.28,338.28,7994.0,316.3809,316.8012,316.0072,316.0072,7994.0
2020-01-07 11:35:00,338.26,338.26,337.84,337.84,979.0,315.9885,315.9885,315.5962,315.5962,979.0
2020-01-07 11:40:00,338.14,338.26,338.12,338.24,802.0,315.8764,315.9885,315.8577,315.9698,802.0
2020-01-07 11:45:00,338.24,338.24,338.24,338.24,0.0,315.9698,315.9698,315.9698,315.9698,0.0
2020-01-07 11:50:00,337.95,337.95,337.95,337.95,100.0,315.6989,315.6989,315.6989,315.6989,100.0
2020-01-07 11:55:00,337.95,337.95,337.95,337.95,0.0,315.6989,315.6989,315.6989,315.6989,0.0
2020-01-07 12:00:00,337.13,337.14,336.9,337.14,300.0,314.9329,314.9423,314.7181,314.9423,300.0
2020-01-07 12:05:00,337.12,337.33,337.12,337.26,744.0,314.9236,315.1197,314.9236,315.0544,744.0
2020-01-07 12:10:00,337.08,337.08,336.94,336.94,1301.0,314.8862,314.8862,314.7554,314.7554,1301.0
2020-01-07 12:15:00,336.76,336.78,336.12,336.22,2400.0,314.5873,314.606,313.9894,314.0828,2400.0
2020-01-07 12:20:00,336.33,336.43,336.24,336.34,1107.0,314.1856,314.279,314.1015,314.1949,1107.0
2020-01-07 12:25:00,336.25,336.25,335.96,336.04,2500.0,314.1109,314.1109,313.8399,313.9147,2500.0
2020-01-07 12:30:00,336.14,336.14,336.1,336.1,200.0,314.0081,314.0081,313.9707,313.9707,200.0
2020-01-07 12:35:00,336.17,336.28,335.75,335.76,2100.0,314.0361,314.1389,313.6438,313.6531,2100.0
2020-01-07 12:40:00,335.82,335.82,335.69,335.69,402.0,313.7092,313.7092,313.5877,313.5877,402.0
2020-01-07 12:45:00,335.85,335.85,335.74,335.84,400.0,313.7372,313.7372,313.6344,313.7278,400.0
2020-01-07 12:50:00,335.93,335.93,335.59,335.6,521.0,313.8119,313.8119,313.4943,313.5037,521.0
2020-01-07 12:55:00,335.83,336.17,335.83,335.96,1058.0,313.7185,314.0361,313.7185,313.8399,1058.0
2020-01-07 13:00:00,336.1,336.1,335.92,336.1,1112.0,313.9707,313.9707,313.8026,313.9707,1112.0
2020-01-07 13:05:00,335.96,336.0,335.92,335.96,1000.0,313.8399,313.8773,313.8026,313.8399,1000.0
2020-01-07 13:10:00,335.84,336.09,335.7,336.09,5060.0,313.7278,313.9614,313.5971,313.9614,5060.0
2020-01-07 13:15:00,336.33,336.7,336.26,336.7,4615.0,314.1856,314.5312,314.1202,314.5312,4615.0
2020-01-07 13:20:00,336.66,336.66,336.03,336.39,5380.0,314.4939,314.4939,313.9053,314.2416,5380.0
2020-01-07 13:25:00,336.35,336.41,336.15,336.16,900.0,314.2043,314.2603,314.0174,314.0268,900.0
2020-01-07 13:30:00,336.27,336.3,336.26,336.3,200.0,314.1295,314.1576,314.1202,314.1576,200.0
2020-01-07 13:35:00,336.3,336.3,336.16,336.17,1200.0,314.1576,314.1576,314.0268,314.0361,1200.0
2020-01-07 13:40:00,336.1,336.1,335.87,335.87,1079.0,313.9707,313.9707,313.7559,313.7559,1079.0
2020-01-07 13:45:00,335.84,335.84,335.69,335.77,1717.0,313.7278,313.7278,313.5877,313.6625,1717.0
2020-01-07 13:50:00,335.69,335.69,335.58,335.58,1188.0,313.5877,313.5877,313.485,313.485,1188.0
2020-01-07 13:55:00,335.75,336.04,335.75,335.98,1200.0,313.6438,313.9147,313.6438,313.8586,1200.0
2020-01-07 14:00:00,336.06,336.29,335.73,336.29,1100.0,313.9334,314.1482,313.6251,314.1482,1100.0
2020-01-07 14:05:00,336.37,336.87,336.37,336.71,800.0,314.223,314.69,314.223,314.5406,800.0
2020-01-07 14:10:00,336.73,336.73,336.52,336.52,1800.0,314.5592,314.5592,314.3631,314.3631,1800.0
2020-01-07 14:15:00,336.73,336.97,336.73,336.97,400.0,314.5592,314.7834,314.5592,314.7834,400.0
2020-01-07 14:20:00,337.0,337.0,336.95,336.95,900.0,314.8115,314.8115,314.7648,314.7648,900.0
2020-01-07 14:25:00,336.93,337.08,336.82,336.82,7868.0,314.7461,314.8862,314.6433,314.6433,7868.0
2020-01-07 14:30:00,336.88,337.07,336.88,336.97,1544.0,314.6994,314.8769,314.6994,314.7834,1544.0
2020-01-07 14:35:00,336.95,336.95,336.82,336.82,200.0,314.7648,314.7648,314.6433,314.6433,200.0
2020-01-07 14:40:00,336.93,336.93,336.76,336.76,501.0,314.7461,314.7461,314.5873,314.5873,501.0
2020-01-07 14:45:00,336.67,336.77,336.67,336.73,510.0,314.5032,314.5966,314.5032,314.5592,510.0
2020-01-07 14:50:00,336.68,336.85,336.61,336.85,600.0,314.5125,314.6713,314.4472,314.6713,600.0
2020-01-07 14:55:00,336.98,337.0,336.9,337.0,400.0,314.7928,314.8115,314.7181,314.8115,400.0
2020-01-07 15:00:00,337.44,337.49,337.44,337.48,500.0,315.2225,315.2692,315.2225,315.2599,500.0
2020-01-07 15:05:00,337.47,337.53,337.45,337.5,400.0,315.2505,315.3066,315.2318,315.2786,400.0
2020-01-07 15:10:00,337.61,337.93,337.61,337.93,600.0,315.3813,315.6802,315.3813,315.6802,600.0
2020-01-07 15:15:00,337.84,338.02,337.83,338.02,900.0,315.5962,315.7643,315.5868,315.7643,900.0
2020-01-07 15:20:00,337.95,338.1,337.95,338.1,600.0,315.6989,315.839,315.6989,315.839,600.0
2020-01-07 15:25:00,338.1,338.39,338.09,338.31,921.0,315.839,316.11,315.8297,316.0352,921.0
2020-01-07 15:30:00,338.26,338.26,338.1,338.18,2200.0,315.9885,315.9885,315.839,315.9138,2200.0
2020-01-07 15:35:00,338.12,338.12,337.77,337.77,1400.0,315.8577,315.8577,315.5308,315.5308,1400.0
2020-01-07 15:40:00,337.7,338.05,337.7,337.95,1240.0,315.4654,315.7923,315.4654,315.6989,1240.0
2020-01-07 15:45:00,337.81,338.09,337.68,337.97,1100.0,315.5681,315.8297,315.4467,315.7176,1100.0
2020-01-07 15:50:00,337.85,337.94,337.73,337.89,3572.0,315.6055,315.6896,315.4934,315.6429,3572.0
2020-01-07 15:55:00,338.06,338.23,337.72,337.94,17061.0,315.8017,315.9605,315.4841,315.6896,17061.0
2020-01-08 09:30:00,338.11,338.42,338.11,338.42,2642.0,315.8484,316.138,315.8484,316.138,2642.0
2020-01-08 09:35:00,338.64,340.18,338.63,340.18,3002.0,316.3435,317.7821,316.3342,317.7821,3002.0
2020-01-08 09:40:00,340.44,341.0,339.99,341.0,500.0,318.025,318.5481,317.6046,318.5481,500.0
2020-01-08 09:45:00,341.06,342.61,341.0,342.61,3632.0,318.6042,320.0521,318.5481,320.0521,3632.0
2020-01-08 09:50:00,342.93,343.11,342.25,342.79,2400.0,320.351,320.5192,319.7158,320.2203,2400.0
2020-01-08 09:55:00,343.0,343.0,342.24,342.25,610.0,320.4164,320.4164,319.7065,319.7158,610.0
2020-01-08 10:00:00,342.25,342.26,341.44,341.44,639.0,319.7158,319.7251,318.9591,318.9591,639.0
2020-01-08 10:05:00,340.85,341.06,340.27,340.92,2026.0,318.408,318.6042,317.8662,318.4734,2026.0
2020-01-08 10:10:00,340.6,341.01,339.75,341.01,1045.0,318.1744,318.5574,317.3804,318.5574,1045.0
2020-01-08 10:15:00,341.2,341.2,339.91,339.91,500.0,318.7349,318.7349,317.5299,317.5299,500.0
2020-01-08 10:20:00,339.97,340.14,339.3,339.52,1976.0,317.5859,317.7447,316.96,317.1656,1976.0
2020-01-08 10:25:00,339.43,339.82,339.0,339.82,6048.0,317.0815,317.4458,316.6798,317.4458,6048.0
2020-01-08 10:30:00,339.77,340.28,339.71,339.98,6744.0,317.3991,317.8755,317.343,317.5953,6744.0
2020-01-08 10:35:00,340.27,340.5,339.62,339.78,1334.0,317.8662,318.081,317.259,317.4084,1334.0
2020-01-08 10:40:00,339.61,339.61,339.15,339.55,1006.0,317.2496,317.2496,316.8199,317.1936,1006.0
2020-01-08 10:45:00,339.48,339.48,339.25,339.38,400.0,317.1282,317.1282,316.9133,317.0348,400.0
2020-01-08 10:50:00,339.36,339.77,339.36,339.77,6359.0,317.0161,317.3991,317.0161,317.3991,6359.0
2020-01-08 10:55:00,339.82,339.9,339.69,339.77,2701.0,317.4458,317.5205,317.3244,317.3991,2701.0
2020-01-08 11:00:00,339.85,339.89,339.39,339.39,13500.0,317.4738,317.5112,317.0441,317.0441,13500.0
2020-01-08 11:05:00,339.18,339.33,339.17,339.3,1301.0,316.8479,316.9881,316.8386,316.96,1301.0
2020-01-08 11:10:00,339.17,339.38,338.95,339.15,1320.0,316.8386,317.0348,316.6331,316.8199,1320.0
2020-01-08 11:15:00,339.09,339.32,339.03,339.31,1000.0,316.7639,316.9787,316.7078,316.9694,1000.0
2020-01-08 11:20:00,339.45,339.68,339.11,339.29,1431.0,317.1002,317.315,316.7825,316.9507,1431.0
2020-01-08 11:25:00,339.32,340.28,338.99,340.28,1600.0,316.9787,317.8755,316.6704,317.8755,1600.0
2020-01-08 11:30:00,339.93,339.93,339.09,339.53,914.0,317.5486,317.5486,316.7639,317.1749,914.0
2020-01-08 11:35:00,339.88,340.79,339.88,340.74,2800.0,317.5018,318.3519,317.5018,318.3052,2800.0
2020-01-08 11:40:00,340.93,341.37,340.49,341.33,5305.0,318.4827,318.8937,318.0717,318.8564,5305.0
2020-01-08 11:45:00,341.54,341.87,341.51,341.67,5656.0,319.0526,319.3608,319.0245,319.174,5656.0
2020-01-08 11:50:00,341.95,342.3,341.78,342.08,1000.0,319.4356,319.7625,319.2768,319.557,1000.0
2020-01-08 11:55:00,342.03,342.21,342.03,342.15,500.0,319.5103,319.6784,319.5103,319.6224,500.0
2020-01-08 12:00:00,342.36,342.53,342.33,342.34,1335.0,319.8186,319.9774,319.7905,319.7999,1335.0
2020-01-08 12:05:00,342.3,342.56,342.3,342.45,600.0,319.7625,320.0054,319.7625,319.9026,600.0
2020-01-08 12:10:00,342.42,342.42,341.79,342.11,1930.0,319.8746,319.8746,319.2861,319.585,1930.0
2020-01-08 12:15:00,342.19,342.35,341.95,342.35,800.0,319.6598,319.8092,319.4356,319.8092,800.0
2020-01-08 12:20:00,342.39,342.5,342.3,342.41,1957.0,319.8466,319.9493,319.7625,319.8653,1957.0
2020-01-08 12:25:00,342.47,342.5,342.4,342.49,605.0,319.9213,319.9493,319.8559,319.94,605.0
2020-01-08 12:30:00,342.5,342.61,342.36,342.61,1300.0,319.9493,320.0521,319.8186,320.0521,1300.0
2020-01-08 12:35:00,342.65,342.81,342.54,342.81,1520.0,320.0895,320.2389,319.9867,320.2389,1520.0
2020-01-08 12:40:00,342.72,342.72,342.58,342.65,500.0,320.1549,320.1549,320.0241,320.0895,500.0
2020-01-08 12:45:00,342.85,342.94,342.6,342.76,2168.0,320.2763,320.3604,320.0428,320.1922,2168.0
2020-01-08 12:50:00,342.65,342.79,342.47,342.79,1500.0,320.0895,320.2203,319.9213,320.2203,1500.0
2020-01-08 12:55:00,342.72,342.83,342.72,342.83,400.0,320.1549,320.2576,320.1549,320.2576,400.0
2020-01-08 13:00:00,342.49,342.49,342.26,342.36,1116.0,319.94,319.94,319.7251,319.8186,1116.0
2020-01-08 13:05:00,342.28,342.3,342.24,342.24,800.0,319.7438,319.7625,319.7065,319.7065,800.0
2020-01-08 13:10:00,342.18,342.18,342.17,342.17,200.0,319.6504,319.6504,319.6411,319.6411,200.0
2020-01-08 13:15:00,342.13,342.2,342.03,342.03,1816.0,319.6037,319.6691,319.5103,319.5103,1816.0
2020-01-08 13:20:00,342.0,342.0,341.65,341.89,1558.0,319.4823,319.4823,319.1553,319.3795,1558.0
2020-01-08 13:25:00,341.91,342.14,341.86,342.13,1000.0,319.3982,319.613,319.3515,319.6037,1000.0
2020-01-08 13:30:00,342.17,342.17,342.07,342.07,500.0,319.6411,319.6411,319.5477,319.5477,500.0
2020-01-08 13:35:00,342.05,342.13,341.89,341.9,700.0,319.529,319.6037,319.3795,319.3888,700.0
2020-01-08 13:40:00,341.82,341.93,341.76,341.93,700.0,319.3141,319.4169,319.2581,319.4169,700.0
2020-01-08 13:45:00,341.88,341.9,341.58,341.59,300.0,319.3702,319.3888,319.0899,319.0993,300.0
2020-01-08 13:50:00,341.48,341.48,341.34,341.34,677.0,318.9965,318.9965,318.8657,318.8657,677.0
2020-01-08 13:55:00,340.65,340.75,340.61,340.61,300.0,318.2212,318.3146,318.1838,318.1838,300.0
2020-01-08 14:00:00,340.69,340.98,340.65,340.69,1837.0,318.2585,318.5294,318.2212,318.2585,1837.0
2020-01-08 14:05:00,340.81,341.1,340.8,341.1,800.0,318.3706,318.6415,318.3613,318.6415,800.0
2020-01-08 14:10:00,341.01,341.5,341.01,341.18,2340.0,318.5574,319.0152,318.5574,318.7163,2340.0
2020-01-08 14:15:00,340.87,340.87,340.37,340.55,3540.0,318.4267,318.4267,317.9596,318.1277,3540.0
2020-01-08 14:20:00,340.65,341.05,340.05,340.32,5821.0,318.2212,318.5948,317.6607,317.9129,5821.0
2020-01-08 14:25:00,340.07,341.0,340.07,341.0,3087.0,317.6793,318.5481,317.6793,318.5481,3087.0
2020-01-08 14:30:00,341.2,341.2,340.53,340.84,1100.0,318.7349,318.7349,318.1091,318.3986,1100.0
2020-01-08 14:35:00,340.81,340.82,340.81,340.81,700.0,318.3706,318.38,318.3706,318.3706,700.0
2020-01-08 14:40:00,341.01,341.14,341.01,341.13,200.0,318.5574,318.6789,318.5574,318.6695,200.0
2020-01-08 14:45:00,341.21,341.46,341.18,341.26,900.0,318.7443,318.9778,318.7163,318.791,900.0
2020-01-08 14:50:00,341.43,341.56,341.43,341.52,400.0,318.9498,319.0712,318.9498,319.0339,400.0
2020-01-08 14:55:00,341.65,341.77,341.64,341.69,806.0,319.1553,319.2674,319.146,319.1927,806.0
2020-01-08 15:00:00,341.71,341.88,341.54,341.54,800.0,319.2114,319.3702,319.0526,319.0526,800.0
2020-01-08 15:05:00,341.6,341.86,341.6,341.86,300.0,319.1086,319.3515,319.1086,319.3515,300.0
2020-01-08 15:10:00,342.03,342.29,341.91,342.17,1400.0,319.5103,319.7532,319.3982,319.6411,1400.0
2020-01-08 15:15:00,341.94,341.99,341.74,341.91,1200.0,319.4262,319.4729,319.2394,319.3982,1200.0
2020-01-08 15:20:00,341.96,342.29,341.86,342.27,2000.0,319.4449,319.7532,319.3515,319.7345,2000.0
2020-01-08 15:25:00,342.0,342.1,341.97,341.97,700.0,319.4823,319.5757,319.4542,319.4542,700.0
2020-01-08 15:30:00,341.91,342.15,341.77,341.94,3400.0,319.3982,319.6224,319.2674,319.4262,3400.0
2020-01-08 15:35:00,341.9,342.06,341.64,341.87,3750.0,319.3888,319.5383,319.146,319.3608,3750.0
2020-01-08 15:40:00,341.84,341.86,341.51,341.67,1500.0,319.3328,319.3515,319.0245,319.174,1500.0
2020-01-08 15:45:00,341.74,341.74,341.26,341.66,3400.0,319.2394,319.2394,318.791,319.1647,3400.0
2020-01-08 15:50:00,341.61,341.61,341.11,341.11,4988.0,319.1179,319.1179,318.6509,318.6509,4988.0
2020-01-08 15:55:00,341.03,341.58,340.86,341.41,14579.0,318.5761,319.0899,318.4173,318.9311,14579.0
2020-01-09 09:30:00,341.94,343.04,341.93,342.73,6243.0,319.4262,320.4538,319.4169,320.1642,6243.0
2020-01-09 09:35:00,342.23,342.59,341.87,341.87,600.0,319.6971,320.0334,319.3608,319.3608,600.0
2020-01-09 09:40:00,341.94,342.14,340.46,341.73,5710.0,319.4262,319.613,318.0437,319.23,5710.0
2020-01-09 09:45:00,341.63,341.76,341.63,341.75,200.0,319.1366,319.2581,319.1366,319.2487,200.0
2020-01-09 09:50:00,342.05,342.24,341.97,342.12,1713.0,319.529,319.7065,319.4542,319.5944,1713.0
2020-01-09 09:55:00,342.06,342.33,342.06,342.15,340.0,319.5383,319.7905,319.5383,319.6224,340.0
2020-01-09 10:00:00,341.82,341.95,340.93,340.94,1356.0,319.3141,319.4356,318.4827,318.4921,1356.0
2020-01-09 10:05:00,340.73,340.9,340.6,340.86,7249.0,318.2959,318.4547,318.1744,318.4173,7249.0
2020-01-09 10:10:00,340.87,341.28,340.77,341.28,2701.0,318.4267,318.8097,318.3333,318.8097,2701.0
2020-01-09 10:15:00,341.37,341.37,340.95,341.1,600.0,318.8937,318.8937,318.5014,318.6415,600.0
2020-01-09 10:20:00,341.25,341.89,341.25,341.89,300.0,318.7816,319.3795,318.7816,319.3795,300.0
2020-01-09 10:25:00,341.8,341.93,341.55,341.79,1506.0,319.2954,319.4169,319.0619,319.2861,1506.0
2020-01-09 10:30:00,341.88,341.88,341.44,341.58,3419.0,319.3702,319.3702,318.9591,319.0899,3419.0
2020-01-09 10:35:00,341.57,341.88,341.42,341.88,8199.0,319.0806,319.3702,318.9405,319.3702,8199.0
2020-01-09 10:40:00,341.85,342.3,341.84,342.11,5000.0,319.3421,319.7625,319.3328,319.585,5000.0
2020-01-09 10:45:00,342.14,342.14,341.99,342.03,850.0,319.613,319.613,319.4729,319.5103,850.0
2020-01-09 10:50:00,342.23,342.4,342.23,342.4,300.0,319.6971,319.8559,319.6971,319.8559,300.0
2020-01-09 10:55:00,342.37,342.37,342.37,342.37,300.0,319.8279,319.8279,319.8279,319.8279,300.0
2020-01-09 11:00:00,342.54,342.59,342.46,342.59,400.0,319.9867,320.0334,319.912,320.0334,400.0
2020-01-09 11:05:00,342.54,342.92,342.53,342.8,448.0,319.9867,320.3417,319.9774,320.2296,448.0
2020-01-09 11:10:00,342.66,343.68,342.66,343.68,3255.0,320.0988,321.0517,320.0988,321.0517,3255.0
2020-01-09 11:15:00,343.58,343.58,343.21,343.21,607.0,320.9582,320.9582,320.6126,320.6126,607.0
2020-01-09 11:20:00,343.11,343.12,342.85,342.85,1200.0,320.5192,320.5285,320.2763,320.2763,1200.0
2020-01-09 11:25:00,342.69,342.69,341.62,341.62,3900.0,320.1268,320.1268,319.1273,319.1273,3900.0
2020-01-09 11:30:00,341.92,342.93,341.92,342.92,1784.0,319.4075,320.351,319.4075,320.3417,1784.0
2020-01-09 11:35:00,342.77,343.09,342.59,343.09,900.0,320.2016,320.5005,320.0334,320.5005,900.0
2020-01-09 11:40:00,343.01,343.03,342.75,342.75,700.0,320.4258,320.4444,320.1829,320.1829,700.0
2020-01-09 11:45:00,342.6,342.73,342.6,342.69,820.0,320.0428,320.1642,320.0428,320.1268,820.0
2020-01-09 11:50:00,342.58,342.58,342.58,342.58,100.0,320.0241,320.0241,320.0241,320.0241,100.0
2020-01-09 11:55:00,342.21,342.37,342.18,342.37,602.0,319.6784,319.8279,319.6504,319.8279,602.0
2020-01-09 12:00:00,342.37,342.37,342.37,342.37,0.0,319.8279,319.8279,319.8279,319.8279,0.0
2020-01-09 12:05:00,342.19,342.29,342.19,342.29,600.0,319.6598,319.7532,319.6598,319.7532,600.0
2020-01-09 12:10:00,342.16,342.16,341.87,342.12,501.0,319.6317,319.6317,319.3608,319.5944,501.0
2020-01-09 12:15:00,342.12,342.12,342.12,342.12,0.0,319.5944,319.5944,319.5944,319.5944,0.0
2020-01-09 12:20:00,342.06,342.09,341.94,342.09,600.0,319.5383,319.5663,319.4262,319.5663,600.0
2020-01-09 12:25:00,342.11,342.3,342.11,342.3,300.0,319.585,319.7625,319.585,319.7625,300.0
2020-01-09 12:30:00,342.33,342.34,342.33,342.34,200.0,319.7905,319.7999,319.7905,319.7999,200.0
2020-01-09 12:35:00,342.01,342.01,341.83,341.85,400.0,319.4916,319.4916,319.3235,319.3421,400.0
2020-01-09 12:40:00,341.42,341.49,341.42,341.49,400.0,318.9405,319.0058,318.9405,319.0058,400.0
2020-01-09 12:45:00,341.54,341.67,341.54,341.67,300.0,319.0526,319.174,319.0526,319.174,300.0
2020-01-09 12:50:00,341.83,341.83,341.59,341.74,1413.0,319.3235,319.3235,319.0993,319.2394,1413.0
2020-01-09 12:55:00,341.87,341.88,341.87,341.87,100.0,319.3608,319.3702,319.3608,319.3608,100.0
2020-01-09 13:00:00,341.6,341.75,341.59,341.75,200.0,319.1086,319.2487,319.0993,319.2487,200.0
2020-01-09 13:05:00,341.61,341.96,341.61,341.92,1200.0,319.1179,319.4449,319.1179,319.4075,1200.0
2020-01-09 13:10:00,341.94,341.98,341.85,341.94,800.0,319.4262,319.4636,319.3421,319.4262,800.0
2020-01-09 13:15:00,341.8,341.99,341.74,341.99,2500.0,319.2954,319.4729,319.2394,319.4729,2500.0
2020-01-09 13:20:00,341.87,341.97,341.79,341.79,2200.0,319.3608,319.4542,319.2861,319.2861,2200.0
2020-01-09 13:25:00,341.94,342.35,341.76,342.35,3553.0,319.4262,319.8092,319.2581,319.8092,3553.0
2020-01-09 13:30:00,342.27,342.41,342.27,342.41,1200.0,319.7345,319.8653,319.7345,319.8653,1200.0
2020-01-09 13:35:00,342.39,342.39,342.27,342.29,615.0,319.8466,319.8466,319.7345,319.7532,615.0
2020-01-09 13:40:00,342.34,342.34,342.34,342.34,255.0,319.7999,319.7999,319.7999,319.7999,255.0
2020-01-09 13:45:00,342.25,342.26,342.1,342.1,500.0,319.7158,319.7251,319.5757,319.5757,500.0
2020-01-09 13:50:00,341.77,341.93,341.77,341.82,1258.0,319.2674,319.4169,319.2674,319.3141,1258.0
2020-01-09 13:55:00,341.79,341.87,341.73,341.87,400.0,319.2861,319.3608,319.23,319.3608,400.0
2020-01-09 14:00:00,341.94,342.17,341.94,342.12,800.0,319.4262,319.6411,319.4262,319.5944,800.0
2020-01-09 14:05:00,342.05,342.36,342.05,342.18,900.0,319.529,319.8186,319.529,319.6504,900.0
2020-01-09 14:10:00,342.12,342.29,342.12,342.29,400.0,319.5944,319.7532,319.5944,319.7532,400.0
2020-01-09 14:15:00,342.39,342.39,342.31,342.31,400.0,319.8466,319.8466,319.7719,319.7719,400.0
2020-01-09 14:20:00,342.36,342.67,342.33,342.66,3900.0,319.8186,320.1082,319.7905,320.0988,3900.0
2020-01-09 14:25:00,342.72,342.94,342.66,342.94,1600.0,320.1549,320.3604,320.0988,320.3604,1600.0
2020-01-09 14:30:00,342.98,342.98,342.81,342.93,800.0,320.3977,320.3977,320.2389,320.351,800.0
2020-01-09 14:35:00,343.02,343.31,343.02,343.22,1494.0,320.4351,320.706,320.4351,320.6219,1494.0
2020-01-09 14:40:00,343.23,343.35,343.17,343.18,900.0,320.6313,320.7434,320.5752,320.5846,900.0
2020-01-09 14:45:00,343.2,343.2,342.83,342.88,1900.0,320.6033,320.6033,320.2576,320.3043,1900.0
2020-01-09 14:50:00,342.78,342.97,342.7,342.7,1494.0,320.2109,320.3884,320.1362,320.1362,1494.0
2020-01-09 14:55:00,342.84,343.03,342.83,342.86,1400.0,320.267,320.4444,320.2576,320.2856,1400.0
2020-01-09 15:00:00,342.8,342.94,342.79,342.94,1011.0,320.2296,320.3604,320.2203,320.3604,1011.0
2020-01-09 15:05:00,342.86,342.86,342.68,342.68,900.0,320.2856,320.2856,320.1175,320.1175,900.0
2020-01-09 15:10:00,342.56,342.92,342.39,342.81,2306.0,320.0054,320.3417,319.8466,320.2389,2306.0
2020-01-09 15:15:00,342.92,343.04,342.92,343.04,700.0,320.3417,320.4538,320.3417,320.4538,700.0
2020-01-09 15:20:00,342.93,343.11,342.82,342.82,900.0,320.351,320.5192,320.2483,320.2483,900.0
2020-01-09 15:25:00,342.81,342.81,342.6,342.75,1376.0,320.2389,320.2389,320.0428,320.1829,1376.0
2020-01-09 15:30:00,342.84,343.12,342.76,342.81,2022.0,320.267,320.5285,320.1922,320.2389,2022.0
2020-01-09 15:35:00,342.65,342.75,342.04,342.25,3455.0,320.0895,320.1829,319.5196,319.7158,3455.0
2020-01-09 15:40:00,342.32,342.46,342.19,342.19,2500.0,319.7812,319.912,319.6598,319.6598,2500.0
2020-01-09 15:45:00,342.18,342.48,342.18,342.28,2100.0,319.6504,319.9307,319.6504,319.7438,2100.0
2020-01-09 15:50:00,342.56,343.02,342.41,343.02,3842.0,320.0054,320.4351,319.8653,320.4351,3842.0
2020-01-09 15:55:00,343.05,343.37,342.99,343.21,10557.0,320.4631,320.7621,320.4071,320.6126,10557.0
2020-01-10 09:30:00,344.36,344.36,343.91,343.91,1829.0,321.6869,321.6869,321.2665,321.2665,1829.0
2020-01-10 09:35:00,343.91,343.91,343.91,343.91,0.0,321.2665,321.2665,321.2665,321.2665,0.0
2020-01-10 09:40:00,342.84,343.6,342.84,343.46,502.0,320.267,320.9769,320.267,320.8461,502.0
2020-01-10 09:45:00,343.46,343.46,343.46,343.46,0.0,320.8461,320.8461,320.8461,320.8461,0.0
2020-01-10 09:50:00,343.95,344.64,343.82,344.64,1317.0,321.3039,321.9484,321.1824,321.9484,1317.0
2020-01-10 09:55:00,344.61,346.6,344.38,346.6,2384.0,321.9204,323.7794,321.7056,323.7794,2384.0
2020-01-10 10:00:00,345.89,346.0,345.34,345.41,1283.0,323.1161,323.2189,322.6024,322.6677,1283.0
2020-01-10 10:05:00,345.78,345.81,345.78,345.79,1355.0,323.0134,323.0414,323.0134,323.0227,1355.0
2020-01-10 10:10:00,346.08,346.31,345.86,346.31,1100.0,323.2936,323.5085,323.0881,323.5085,1100.0
2020-01-10 10:15:00,346.3,346.3,345.83,345.84,1222.0,323.4991,323.4991,323.0601,323.0694,1222.0
2020-01-10 10:20:00,346.03,346.25,345.91,346.2,899.0,323.2469,323.4524,323.1348,323.4057,899.0
2020-01-10 10:25:00,345.89,345.89,345.87,345.87,400.0,323.1161,323.1161,323.0975,323.0975,400.0
2020-01-10 10:30:00,346.05,346.05,345.75,345.81,800.0,323.2656,323.2656,322.9854,323.0414,800.0
2020-01-10 10:35:00,345.8,346.01,345.8,346.01,1594.0,323.0321,323.2282,323.0321,323.2282,1594.0
2020-01-10 10:40:00,346.0,346.17,345.97,346.17,600.0,323.2189,323.3777,323.1909,323.3777,600.0
2020-01-10 10:45:00,346.05,346.24,345.94,346.16,700.0,323.2656,323.4431,323.1629,323.3684,700.0
2020-01-10 10:50:00,345.87,345.87,345.33,345.34,3300.0,323.0975,323.0975,322.593,322.6024,3300.0
2020-01-10 10:55:00,345.44,345.67,345.25,345.25,1300.0,322.6958,322.9106,322.5183,322.5183,1300.0
2020-01-10 11:00:00,345.25,345.26,345.15,345.26,3296.0,322.5183,322.5276,322.4249,322.5276,3296.0
2020-01-10 11:05:00,345.39,345.5,345.08,345.08,7094.0,322.6491,322.7518,322.3595,322.3595,7094.0
2020-01-10 11:10:00,344.88,344.9,344.74,344.9,500.0,322.1726,322.1913,322.0419,322.1913,500.0
2020-01-10 11:15:00,344.92,345.26,344.79,345.25,1000.0,322.21,322.5276,322.0886,322.5183,1000.0
2020-01-10 11:20:00,345.26,345.26,345.11,345.21,1300.0,322.5276,322.5276,322.3875,322.4809,1300.0
2020-01-10 11:25:00,345.44,345.5,345.01,345.01,2106.0,322.6958,322.7518,322.2941,322.2941,2106.0
2020-01-10 11:30:00,345.01,345.01,344.73,344.74,903.0,322.2941,322.2941,322.0325,322.0419,903.0
2020-01-10 11:35:00,344.86,345.36,344.86,345.11,3269.0,322.154,322.621,322.154,322.3875,3269.0
2020-01-10 11:40:00,344.88,344.88,344.64,344.64,300.0,322.1726,322.1726,321.9484,321.9484,300.0
2020-01-10 11:45:00,344.47,344.66,344.33,344.33,600.0,321.7896,321.9671,321.6589,321.6589,600.0
2020-01-10 11:50:00,344.43,344.53,344.32,344.32,1100.0,321.7523,321.8457,321.6495,321.6495,1100.0
2020-01-10 11:55:00,344.47,344.47,344.27,344.27,500.0,321.7896,321.7896,321.6028,321.6028,500.0
2020-01-10 12:00:00,344.2,344.27,344.07,344.08,1700.0,321.5374,321.6028,321.416,321.4253,1700.0
2020-01-10 12:05:00,344.1,344.32,344.1,344.23,400.0,321.444,321.6495,321.444,321.5654,400.0
2020-01-10 12:10:00,344.2,344.41,344.1,344.4,700.0,321.5374,321.7336,321.444,321.7242,700.0
2020-01-10 12:15:00,344.28,344.42,344.28,344.42,568.0,321.6121,321.7429,321.6121,321.7429,568.0
2020-01-10 12:20:00,344.6,344.6,344.43,344.49,709.0,321.9111,321.9111,321.7523,321.8083,709.0
2020-01-10 12:25:00,344.41,344.57,344.4,344.57,918.0,321.7336,321.8831,321.7242,321.8831,918.0
2020-01-10 12:30:00,344.46,344.55,344.44,344.51,800.0,321.7803,321.8644,321.7616,321.827,800.0
2020-01-10 12:35:00,344.49,344.77,344.49,344.77,512.0,321.8083,322.0699,321.8083,322.0699,512.0
2020-01-10 12:40:00,344.95,345.33,344.95,345.33,915.0,322.238,322.593,322.238,322.593,915.0
2020-01-10 12:45:00,345.38,345.49,345.29,345.49,500.0,322.6397,322.7425,322.5556,322.7425,500.0
2020-01-10 12:50:00,345.5,345.5,345.16,345.16,998.0,322.7518,322.7518,322.4342,322.4342,998.0
2020-01-10 12:55:00,345.2,345.23,345.11,345.15,600.0,322.4716,322.4996,322.3875,322.4249,600.0
2020-01-10 13:00:00,345.32,345.42,345.32,345.42,300.0,322.5837,322.6771,322.5837,322.6771,300.0
2020-01-10 13:05:00,345.43,345.5,345.36,345.39,2773.0,322.6864,322.7518,322.621,322.6491,2773.0
2020-01-10 13:10:00,345.3,345.3,344.91,344.91,1279.0,322.565,322.565,322.2007,322.2007,1279.0
2020-01-10 13:15:00,345.02,345.02,344.88,344.88,900.0,322.3034,322.3034,322.1726,322.1726,900.0
2020-01-10 13:20:00,344.78,344.9,344.72,344.9,1107.0,322.0792,322.1913,322.0232,322.1913,1107.0
2020-01-10 13:25:00,344.98,345.16,344.98,344.99,500.0,322.2661,322.4342,322.2661,322.2754,500.0
2020-01-10 13:30:00,344.95,345.03,344.71,345.02,1682.0,322.238,322.3128,322.0138,322.3034,1682.0
2020-01-10 13:35:00,345.08,345.09,345.08,345.08,500.0,322.3595,322.3688,322.3595,322.3595,500.0
2020-01-10 13:40:00,344.84,344.84,344.65,344.65,600.0,322.1353,322.1353,321.9578,321.9578,600.0
2020-01-10 13:45:00,344.5,344.56,344.44,344.52,400.0,321.8177,321.8737,321.7616,321.8363,400.0
2020-01-10 13:50:00,344.37,344.72,344.37,344.72,600.0,321.6962,322.0232,321.6962,322.0232,600.0
2020-01-10 13:55:00,344.82,344.83,344.82,344.83,400.0,322.1166,322.1259,322.1166,322.1259,400.0
2020-01-10 14:00:00,344.75,344.75,344.59,344.59,400.0,322.0512,322.0512,321.9017,321.9017,400.0
2020-01-10 14:05:00,344.4,344.59,344.22,344.58,1330.0,321.7242,321.9017,321.5561,321.8924,1330.0
2020-01-10 14:10:00,344.42,344.43,344.12,344.12,4162.0,321.7429,321.7523,321.4627,321.4627,4162.0
2020-01-10 14:15:00,344.22,344.39,344.22,344.39,500.0,321.5561,321.7149,321.5561,321.7149,500.0
2020-01-10 14:20:00,344.26,344.31,344.15,344.31,300.0,321.5935,321.6402,321.4907,321.6402,300.0
2020-01-10 14:25:00,344.1,344.1,344.07,344.07,673.0,321.444,321.444,321.416,321.416,673.0
2020-01-10 14:30:00,344.13,344.13,344.12,344.13,100.0,321.472,321.472,321.4627,321.472,100.0
2020-01-10 14:35:00,344.03,344.04,343.89,343.89,600.0,321.3786,321.3879,321.2478,321.2478,600.0
2020-01-10 14:40:00,343.73,343.73,343.29,343.29,1400.0,321.0984,321.0984,320.6873,320.6873,1400.0
2020-01-10 14:45:00,343.4,343.59,343.28,343.28,2000.0,320.7901,320.9676,320.678,320.678,2000.0
2020-01-10 14:50:00,343.26,343.47,343.26,343.38,700.0,320.6593,320.8555,320.6593,320.7714,700.0
2020-01-10 14:55:00,343.36,343.58,343.36,343.5,1145.0,320.7527,320.9582,320.7527,320.8835,1145.0
2020-01-10 15:00:00,343.51,343.7,343.22,343.32,1478.0,320.8928,321.0703,320.6219,320.7154,1478.0
2020-01-10 15:05:00,343.34,343.34,343.1,343.1,1940.0,320.734,320.734,320.5098,320.5098,1940.0
2020-01-10 15:10:00,342.9,342.9,342.83,342.83,200.0,320.323,320.323,320.2576,320.2576,200.0
2020-01-10 15:15:00,342.73,342.73,342.3,342.31,1466.0,320.1642,320.1642,319.7625,319.7719,1466.0
2020-01-10 15:20:00,342.22,342.43,342.22,342.32,500.0,319.6878,319.884,319.6878,319.7812,500.0
2020-01-10 15:25:00,342.43,342.43,342.1,342.1,1112.0,319.884,319.884,319.5757,319.5757,1112.0
2020-01-10 15:30:00,341.93,341.93,341.67,341.67,701.0,319.4169,319.4169,319.174,319.174,701.0
2020-01-10 15:35:00,341.52,341.52,341.23,341.26,1320.0,319.0339,319.0339,318.763,318.791,1320.0
2020-01-10 15:40:00,341.27,341.27,340.96,341.08,1600.0,318.8003,318.8003,318.5107,318.6228,1600.0
2020-01-10 15:45:00,341.13,341.51,341.13,341.28,1768.0,318.6695,319.0245,318.6695,318.8097,1768.0
2020-01-10 15:50:00,341.13,341.54,341.13,341.51,3051.0,318.6695,319.0526,318.6695,319.0245,3051.0
2020-01-10 15:55:00,341.56,341.68,341.16,341.44,16785.0,319.0712,319.1833,318.6976,318.9591,16785.0
2020-01-13 09:30:00,342.22,342.22,341.79,341.79,2980.0,319.6878,319.6878,319.2861,319.2861,2980.0
2020-01-13 09:35:00,341.79,341.79,341.79,341.79,0.0,319.2861,319.2861,319.2861,319.2861,0.0
2020-01-13 09:40:00,341.83,342.66,341.83,341.92,2317.0,319.3235,320.0988,319.3235,319.4075,2317.0
2020-01-13 09:45:00,341.54,341.91,341.54,341.91,700.0,319.0526,319.3982,319.0526,319.3982,700.0
2020-01-13 09:50:00,341.91,341.91,341.5,341.55,500.0,319.3982,319.3982,319.0152,319.0619,500.0
2020-01-13 09:55:00,341.82,342.35,341.82,341.87,1117.0,319.3141,319.8092,319.3141,319.3608,1117.0
2020-01-13 10:00:00,342.28,343.35,342.08,343.35,900.0,319.7438,320.7434,319.557,320.7434,900.0
2020-01-13 10:05:00,343.43,343.43,342.58,342.94,1400.0,320.8181,320.8181,320.0241,320.3604,1400.0
2020-01-13 10:10:00,343.32,343.32,342.74,342.88,700.0,320.7154,320.7154,320.1735,320.3043,700.0
2020-01-13 10:15:00,343.34,343.34,342.94,342.94,600.0,320.734,320.734,320.3604,320.3604,600.0
2020-01-13 10:20:00,343.15,343.67,343.15,343.67,800.0,320.5565,321.0423,320.5565,321.0423,800.0
2020-01-13 10:25:00,343.38,343.5,342.82,343.22,7300.0,320.7714,320.8835,320.2483,320.6219,7300.0
2020-01-13 10:30:00,343.05,343.51,342.72,342.73,2413.0,320.4631,320.8928,320.1549,320.1642,2413.0
2020-01-13 10:35:00,342.75,342.97,342.27,342.28,886.0,320.1829,320.3884,319.7345,319.7438,886.0
2020-01-13 10:40:00,341.76,342.5,341.76,342.25,1100.0,319.2581,319.9493,319.2581,319.7158,1100.0
2020-01-13 10:45:00,342.37,342.89,342.37,342.89,1100.0,319.8279,320.3137,319.8279,320.3137,1100.0
2020-01-13 10:50:00,342.88,342.88,342.15,342.15,500.0,320.3043,320.3043,319.6224,319.6224,500.0
2020-01-13 10:55:00,342.43,342.57,341.45,341.45,2643.0,319.884,320.0147,318.9685,318.9685,2643.0
2020-01-13 11:00:00,341.66,342.56,341.65,342.15,2000.0,319.1647,320.0054,319.1553,319.6224,2000.0
2020-01-13 11:05:00,342.11,342.13,341.63,342.05,1563.0,319.585,319.6037,319.1366,319.529,1563.0
2020-01-13 11:10:00,342.03,342.62,342.03,342.62,500.0,319.5103,320.0614,319.5103,320.0614,500.0
2020-01-13 11:15:00,342.78,343.25,342.7,343.25,1400.0,320.2109,320.65,320.1362,320.65,1400.0
2020-01-13 11:20:00,343.03,343.37,342.92,342.92,1605.0,320.4444,320.7621,320.3417,320.3417,1605.0
2020-01-13 11:25:00,343.02,343.38,343.02,343.17,1200.0,320.4351,320.7714,320.4351,320.5752,1200.0
2020-01-13 11:30:00,343.28,343.97,343.25,343.68,1509.0,320.678,321.3226,320.65,321.0517,1509.0
2020-01-13 11:35:00,343.25,343.84,343.25,343.62,400.0,320.65,321.2011,320.65,320.9956,400.0
2020-01-13 11:40:00,343.95,343.95,343.58,343.68,400.0,321.3039,321.3039,320.9582,321.0517,400.0
2020-01-13 11:45:00,343.02,343.61,343.02,343.45,700.0,320.4351,320.9863,320.4351,320.8368,700.0
2020-01-13 11:50:00,343.74,343.93,343.74,343.87,1643.0,321.1077,321.2852,321.1077,321.2291,1643.0
2020-01-13 11:55:00,343.98,344.1,343.92,343.94,2262.0,321.3319,321.444,321.2759,321.2945,2262.0
2020-01-13 12:00:00,344.07,344.29,344.01,344.01,900.0,321.416,321.6215,321.3599,321.3599,900.0
2020-01-13 12:05:00,343.93,344.13,343.93,344.13,529.0,321.2852,321.472,321.2852,321.472,529.0
2020-01-13 12:10:00,344.13,344.13,343.83,343.84,648.0,321.472,321.472,321.1918,321.2011,648.0
2020-01-13 12:15:00,343.99,344.23,343.99,344.22,600.0,321.3412,321.5654,321.3412,321.5561,600.0
2020-01-13 12:20:00,344.13,344.3,344.13,344.3,200.0,321.472,321.6308,321.472,321.6308,200.0
2020-01-13 12:25:00,344.21,344.36,344.21,344.36,500.0,321.5468,321.6869,321.5468,321.6869,500.0
2020-01-13 12:30:00,344.39,344.52,344.35,344.52,800.0,321.7149,321.8363,321.6775,321.8363,800.0
2020-01-13 12:35:00,344.52,344.52,344.52,344.52,0.0,321.8363,321.8363,321.8363,321.8363,0.0
2020-01-13 12:40:00,344.42,344.64,344.38,344.38,1200.0,321.7429,321.9484,321.7056,321.7056,1200.0
2020-01-13 12:45:00,344.55,344.55,344.55,344.55,100.0,321.8644,321.8644,321.8644,321.8644,100.0
2020-01-13 12:50:00,344.55,344.65,344.38,344.65,500.0,321.8644,321.9578,321.7056,321.9578,500.0
2020-01-13 12:55:00,344.73,344.9,344.67,344.9,1200.0,322.0325,322.1913,321.9765,322.1913,1200.0
2020-01-13 13:00:00,344.91,344.94,344.8,344.8,800.0,322.2007,322.2287,322.0979,322.0979,800.0
2020-01-13 13:05:00,345.02,345.02,344.95,345.02,300.0,322.3034,322.3034,322.238,322.3034,300.0
2020-01-13 13:10:00,344.77,344.92,344.69,344.7,600.0,322.0699,322.21,321.9952,322.0045,600.0
2020-01-13 13:15:00,344.67,344.83,344.67,344.67,500.0,321.9765,322.1259,321.9765,321.9765,500.0
2020-01-13 13:20:00,344.89,344.9,344.75,344.75,300.0,322.182,322.1913,322.0512,322.0512,300.0
2020-01-13 13:25:00,344.75,344.75,344.75,344.75,0.0,322.0512,322.0512,322.0512,322.0512,0.0
2020-01-13 13:30:00,345.0,345.09,344.97,344.97,1100.0,322.2847,322.3688,322.2567,322.2567,1100.0
2020-01-13 13:35:00,345.05,345.23,345.05,345.21,700.0,322.3314,322.4996,322.3314,322.4809,700.0
2020-01-13 13:40:00,345.22,345.27,345.15,345.25,600.0,322.4903,322.537,322.4249,322.5183,600.0
2020-01-13 13:45:00,345.14,345.22,345.11,345.22,500.0,322.4155,322.4903,322.3875,322.4903,500.0
2020-01-13 13:50:00,345.07,345.1,344.95,345.1,500.0,322.3501,322.3782,322.238,322.3782,500.0
2020-01-13 13:55:00,345.29,345.3,344.96,345.02,500.0,322.5556,322.565,322.2474,322.3034,500.0
2020-01-13 14:00:00,344.93,344.96,344.91,344.92,600.0,322.2194,322.2474,322.2007,322.21,600.0
2020-01-13 14:05:00,344.93,345.06,344.74,345.06,638.0,322.2194,322.3408,322.0419,322.3408,638.0
2020-01-13 14:10:00,345.11,345.25,345.11,345.25,500.0,322.3875,322.5183,322.3875,322.5183,500.0
2020-01-13 14:15:00,345.07,345.29,345.07,345.1,900.0,322.3501,322.5556,322.3501,322.3782,900.0
2020-01-13 14:20:00,345.09,345.25,345.04,345.22,1700.0,322.3688,322.5183,322.3221,322.4903,1700.0
2020-01-13 14:25:00,345.04,345.04,344.51,344.61,1300.0,322.3221,322.3221,321.827,321.9204,1300.0
2020-01-13 14:30:00,344.49,344.87,344.49,344.6,1935.0,321.8083,322.1633,321.8083,321.9111,1935.0
2020-01-13 14:35:00,344.57,344.77,344.45,344.45,3521.0,321.8831,322.0699,321.771,321.771,3521.0
2020-01-13 14:40:00,344.23,344.32,344.05,344.1,700.0,321.5654,321.6495,321.3973,321.444,700.0
2020-01-13 14:45:00,344.03,344.27,344.03,344.27,500.0,321.3786,321.6028,321.3786,321.6028,500.0
2020-01-13 14:50:00,344.38,344.47,344.19,344.47,729.0,321.7056,321.7896,321.5281,321.7896,729.0
2020-01-13 14:55:00,344.48,344.67,344.41,344.67,4460.0,321.799,321.9765,321.7336,321.9765,4460.0
2020-01-13 15:00:00,344.47,344.52,344.14,344.19,1100.0,321.7896,321.8363,321.4814,321.5281,1100.0
2020-01-13 15:05:00,344.19,344.7,344.17,344.7,2671.0,321.5281,322.0045,321.5094,322.0045,2671.0
2020-01-13 15:10:00,344.58,344.72,344.43,344.54,649.0,321.8924,322.0232,321.7523,321.855,649.0
2020-01-13 15:15:00,344.49,344.49,344.3,344.3,400.0,321.8083,321.8083,321.6308,321.6308,400.0
2020-01-13 15:20:00,344.38,344.39,344.32,344.39,890.0,321.7056,321.7149,321.6495,321.7149,890.0
2020-01-13 15:25:00,344.35,344.39,344.24,344.39,855.0,321.6775,321.7149,321.5748,321.7149,855.0
2020-01-13 15:30:00,344.44,344.51,344.0,344.17,5669.0,321.7616,321.827,321.3506,321.5094,5669.0
2020-01-13 15:35:00,344.04,344.3,343.98,344.24,1500.0,321.3879,321.6308,321.3319,321.5748,1500.0
2020-01-13 15:40:00,344.17,344.25,343.82,343.96,1701.0,321.5094,321.5841,321.1824,321.3132,1701.0
2020-01-13 15:45:00,343.81,344.48,343.78,344.38,4155.0,321.1731,321.799,321.1451,321.7056,4155.0
2020-01-13 15:50:00,344.41,344.57,344.3,344.4,3000.0,321.7336,321.8831,321.6308,321.7242,3000.0
2020-01-13 15:55:00,344.33,344.61,344.21,344.44,6190.0,321.6589,321.9204,321.5468,321.7616,6190.0
2020-01-14 09:30:00,343.61,344.54,343.61,344.54,4945.0,320.9863,321.855,320.9863,321.855,4945.0
2020-01-14 09:35:00,343.55,344.25,343.14,344.25,700.0,320.9302,321.5841,320.5472,321.5841,700.0
2020-01-14 09:40:00,344.49,344.62,343.12,344.62,1318.0,321.8083,321.9298,320.5285,321.9298,1318.0
2020-01-14 09:45:00,344.12,344.12,343.73,344.08,500.0,321.4627,321.4627,321.0984,321.4253,500.0
2020-01-14 09:50:00,343.73,344.21,343.46,343.98,5158.0,321.0984,321.5468,320.8461,321.3319,5158.0
2020-01-14 09:55:00,344.03,344.77,344.02,344.62,4438.0,321.3786,322.0699,321.3693,321.9298,4438.0
2020-01-14 10:00:00,344.46,344.75,344.36,344.75,800.0,321.7803,322.0512,321.6869,322.0512,800.0
2020-01-14 10:05:00,344.6,344.8,344.01,344.01,500.0,321.9111,322.0979,321.3599,321.3599,500.0
2020-01-14 10:10:00,344.42,345.06,344.41,344.85,2525.0,321.7429,322.3408,321.7336,322.1446,2525.0
2020-01-14 10:15:00,344.85,344.95,343.87,344.25,9355.0,322.1446,322.238,321.2291,321.5841,9355.0
2020-01-14 10:20:00,344.41,344.41,344.18,344.39,1000.0,321.7336,321.7336,321.5187,321.7149,1000.0
2020-01-14 10:25:00,344.41,344.99,344.14,344.99,800.0,321.7336,322.2754,321.4814,322.2754,800.0
2020-01-14 10:30:00,344.98,345.12,344.81,344.95,1424.0,322.2661,322.3968,322.1073,322.238,1424.0
2020-01-14 10:35:00,344.91,345.05,344.74,344.74,1414.0,322.2007,322.3314,322.0419,322.0419,1414.0
2020-01-14 10:40:00,344.96,345.31,344.96,345.31,714.0,322.2474,322.5743,322.2474,322.5743,714.0
2020-01-14 10:45:00,345.33,345.65,345.3,345.65,1425.0,322.593,322.8919,322.565,322.8919,1425.0
2020-01-14 10:50:00,345.78,345.78,345.64,345.65,400.0,323.0134,323.0134,322.8826,322.8919,400.0
2020-01-14 10:55:00,345.47,345.61,345.46,345.61,300.0,322.7238,322.8546,322.7145,322.8546,300.0
2020-01-14 11:00:00,345.63,345.66,345.4,345.4,600.0,322.8733,322.9013,322.6584,322.6584,600.0
2020-01-14 11:05:00,345.24,345.47,345.24,345.25,1300.0,322.5089,322.7238,322.5089,322.5183,1300.0
2020-01-14 11:10:00,345.15,345.5,345.15,345.39,605.0,322.4249,322.7518,322.4249,322.6491,605.0
2020-01-14 11:15:00,345.45,345.49,345.19,345.31,1274.0,322.7051,322.7425,322.4622,322.5743,1274.0
2020-01-14 11:20:00,345.71,345.71,345.15,345.15,1000.0,322.948,322.948,322.4249,322.4249,1000.0
2020-01-14 11:25:00,345.18,345.41,345.15,345.41,1000.0,322.4529,322.6677,322.4249,322.6677,1000.0
2020-01-14 11:30:00,345.42,345.44,345.31,345.31,500.0,322.6771,322.6958,322.5743,322.5743,500.0
2020-01-14 11:35:00,345.14,345.17,344.87,344.87,900.0,322.4155,322.4435,322.1633,322.1633,900.0
2020-01-14 11:40:00,344.81,344.81,343.83,343.83,900.0,322.1073,322.1073,321.1918,321.1918,900.0
2020-01-14 11:45:00,344.07,344.09,343.92,343.92,500.0,321.416,321.4347,321.2759,321.2759,500.0
2020-01-14 11:50:00,344.12,344.16,343.72,343.72,824.0,321.4627,321.5,321.089,321.089,824.0
2020-01-14 11:55:00,343.93,344.12,343.93,344.12,500.0,321.2852,321.4627,321.2852,321.4627,500.0
2020-01-14 12:00:00,344.12,344.35,344.12,344.2,600.0,321.4627,321.6775,321.4627,321.5374,600.0
2020-01-14 12:05:00,344.13,344.13,344.01,344.01,300.0,321.472,321.472,321.3599,321.3599,300.0
2020-01-14 12:10:00,343.98,344.05,343.94,343.94,300.0,321.3319,321.3973,321.2945,321.2945,300.0
2020-01-14 12:15:00,344.02,344.02,343.96,343.96,200.0,321.3693,321.3693,321.3132,321.3132,200.0
2020-01-14 12:20:00,343.81,343.84,343.72,343.76,1200.0,321.1731,321.2011,321.089,321.1264,1200.0
2020-01-14 12:25:00,343.81,344.0,343.8,344.0,850.0,321.1731,321.3506,321.1638,321.3506,850.0
2020-01-14 12:30:00,344.09,344.1,344.09,344.1,200.0,321.4347,321.444,321.4347,321.444,200.0
2020-01-14 12:35:00,344.24,344.24,344.16,344.16,200.0,321.5748,321.5748,321.5,321.5,200.0
2020-01-14 12:40:00,344.24,344.24,344.15,344.19,600.0,321.5748,321.5748,321.4907,321.5281,600.0
2020-01-14 12:45:00,344.2,344.3,344.14,344.14,700.0,321.5374,321.6308,321.4814,321.4814,700.0
2020-01-14 12:50:00,344.28,344.56,344.28,344.55,400.0,321.6121,321.8737,321.6121,321.8644,400.0
2020-01-14 12:55:00,344.89,344.93,344.55,344.56,1339.0,322.182,322.2194,321.8644,321.8737,1339.0
2020-01-14 13:00:00,344.5,344.51,344.13,344.31,1742.0,321.8177,321.827,321.472,321.6402,1742.0
2020-01-14 13:05:00,344.35,344.47,344.35,344.46,909.0,321.6775,321.7896,321.6775,321.7803,909.0
2020-01-14 13:10:00,344.52,344.69,344.35,344.5,1600.0,321.8363,321.9952,321.6775,321.8177,1600.0
2020-01-14 13:15:00,344.33,344.41,344.33,344.38,315.0,321.6589,321.7336,321.6589,321.7056,315.0
2020-01-14 13:20:00,344.19,344.2,344.1,344.2,800.0,321.5281,321.5374,321.444,321.5374,800.0
2020-01-14 13:25:00,344.35,344.39,344.25,344.26,1100.0,321.6775,321.7149,321.5841,321.5935,1100.0
2020-01-14 13:30:00,344.28,344.32,344.28,344.31,200.0,321.6121,321.6495,321.6121,321.6402,200.0
2020-01-14 13:35:00,344.27,344.28,343.13,343.19,2700.0,321.6028,321.6121,320.5379,320.5939,2700.0
2020-01-14 13:40:00,343.35,343.35,342.25,342.25,2500.0,320.7434,320.7434,319.7158,319.7158,2500.0
2020-01-14 13:45:00,342.37,342.37,341.49,341.8,2800.0,319.8279,319.8279,319.0058,319.2954,2800.0
2020-01-14 13:50:00,342.12,342.15,342.0,342.03,500.0,319.5944,319.6224,319.4823,319.5103,500.0
2020-01-14 13:55:00,342.36,342.36,341.82,341.82,1312.0,319.8186,319.8186,319.3141,319.3141,1312.0
2020-01-14 14:00:00,341.91,342.13,341.63,341.82,3702.0,319.3982,319.6037,319.1366,319.3141,3702.0
2020-01-14 14:05:00,341.9,342.2,341.89,341.97,1300.0,319.3888,319.6691,319.3795,319.4542,1300.0
2020-01-14 14:10:00,341.85,342.05,341.17,341.44,2000.0,319.3421,319.529,318.7069,318.9591,2000.0
2020-01-14 14:15:00,341.64,341.79,341.54,341.54,1017.0,319.146,319.2861,319.0526,319.0526,1017.0
2020-01-14 14:20:00,341.53,341.8,341.45,341.72,764.0,319.0432,319.2954,318.9685,319.2207,764.0
2020-01-14 14:25:00,341.67,341.8,341.34,341.34,2300.0,319.174,319.2954,318.8657,318.8657,2300.0
2020-01-14 14:30:00,341.44,341.44,341.05,341.19,2600.0,318.9591,318.9591,318.5948,318.7256,2600.0
2020-01-14 14:35:00,341.44,342.11,341.4,342.1,2100.0,318.9591,319.585,318.9218,319.5757,2100.0
2020-01-14 14:40:00,342.12,342.48,341.97,342.48,2717.0,319.5944,319.9307,319.4542,319.9307,2717.0
2020-01-14 14:45:00,342.55,342.71,342.54,342.58,300.0,319.9961,320.1455,319.9867,320.0241,300.0
2020-01-14 14:50:00,342.53,342.53,342.15,342.3,800.0,319.9774,319.9774,319.6224,319.7625,800.0
2020-01-14 14:55:00,342.16,342.16,341.78,341.78,1900.0,319.6317,319.6317,319.2768,319.2768,1900.0
2020-01-14 15:00:00,341.9,342.08,341.73,341.89,1600.0,319.3888,319.557,319.23,319.3795,1600.0
2020-01-14 15:05:00,341.89,342.05,341.67,341.67,785.0,319.3795,319.529,319.174,319.174,785.0
2020-01-14 15:10:00,341.5,341.5,341.29,341.29,300.0,319.0152,319.0152,318.819,318.819,300.0
2020-01-14 15:15:00,341.35,341.47,341.22,341.22,901.0,318.8751,318.9872,318.7536,318.7536,901.0
2020-01-14 15:20:00,341.3,341.63,341.2,341.54,2100.0,318.8284,319.1366,318.7349,319.0526,2100.0
2020-01-14 15:25:00,341.53,341.53,340.85,340.85,1135.0,319.0432,319.0432,318.408,318.408,1135.0
2020-01-14 15:30:00,340.83,341.16,340.54,341.16,3044.0,318.3893,318.6976,318.1184,318.6976,3044.0
2020-01-14 15:35:00,341.25,341.25,340.72,340.82,2295.0,318.7816,318.7816,318.2865,318.38,2295.0
2020-01-14 15:40:00,340.83,340.83,340.63,340.78,1640.0,318.3893,318.3893,318.2025,318.3426,1640.0
2020-01-14 15:45:00,340.77,340.83,340.55,340.61,4195.0,318.3333,318.3893,318.1277,318.1838,4195.0
2020-01-14 15:50:00,340.44,340.53,339.85,339.89,5949.0,318.025,318.1091,317.4738,317.5112,5949.0
2020-01-14 15:55:00,339.96,340.63,339.96,340.28,11581.0,317.5766,318.2025,317.5766,317.8755,11581.0
2020-01-15 09:30:00,341.99,341.99,340.41,340.41,7259.0,319.4729,319.4729,317.997,317.997,7259.0
2020-01-15 09:35:00,340.16,340.16,339.92,340.04,1600.0,317.7634,317.7634,317.5392,317.6513,1600.0
2020-01-15 09:40:00,340.02,340.02,338.91,338.91,600.0,317.6326,317.6326,316.5957,316.5957,600.0
2020-01-15 09:45:00,339.46,339.46,339.17,339.24,500.0,317.1095,317.1095,316.8386,316.904,500.0
2020-01-15 09:50:00,339.16,339.42,339.01,339.26,1400.0,316.8293,317.0721,316.6891,316.9227,1400.0
2020-01-15 09:55:00,339.33,339.95,339.32,339.83,1000.0,316.9881,317.5672,316.9787,317.4551,1000.0
2020-01-15 10:00:00,339.83,339.83,339.83,339.83,0.0,317.4551,317.4551,317.4551,317.4551,0.0
2020-01-15 10:05:00,340.05,340.05,339.28,339.37,1956.0,317.6607,317.6607,316.9414,317.0254,1956.0
2020-01-15 10:10:00,339.37,339.37,339.37,339.37,0.0,317.0254,317.0254,317.0254,317.0254,0.0
2020-01-15 10:15:00,339.13,339.32,339.13,339.32,200.0,316.8012,316.9787,316.8012,316.9787,200.0
2020-01-15 10:20:00,339.09,339.09,339.08,339.09,100.0,316.7639,316.7639,316.7545,316.7639,100.0
2020-01-15 10:25:00,338.93,339.32,338.93,339.31,518.0,316.6144,316.9787,316.6144,316.9694,518.0
2020-01-15 10:30:00,339.47,339.47,339.17,339.25,1118.0,317.1188,317.1188,316.8386,316.9133,1118.0
2020-01-15 10:35:00,339.49,339.56,339.28,339.43,600.0,317.1375,317.2029,316.9414,317.0815,600.0
2020-01-15 10:40:00,339.23,339.25,339.23,339.25,200.0,316.8946,316.9133,316.8946,316.9133,200.0
2020-01-15 10:45:00,338.78,338.78,338.68,338.76,505.0,316.4743,316.4743,316.3809,316.4556,505.0
2020-01-15 10:50:00,338.72,339.13,338.72,339.1,5874.0,316.4182,316.8012,316.4182,316.7732,5874.0
2020-01-15 10:55:00,340.22,340.22,340.22,340.22,100.0,317.8195,317.8195,317.8195,317.8195,100.0
2020-01-15 11:00:00,339.95,339.95,339.55,339.94,1201.0,317.5672,317.5672,317.1936,317.5579,1201.0
2020-01-15 11:05:00,339.95,339.95,339.36,339.36,800.0,317.5672,317.5672,317.0161,317.0161,800.0
2020-01-15 11:10:00,339.31,339.31,339.21,339.21,820.0,316.9694,316.9694,316.876,316.876,820.0
2020-01-15 11:15:00,338.81,338.94,338.81,338.84,1000.0,316.5023,316.6237,316.5023,316.5303,1000.0
2020-01-15 11:20:00,338.87,339.63,338.87,339.59,600.0,316.5583,317.2683,316.5583,317.2309,600.0
2020-01-15 11:25:00,339.69,339.69,339.53,339.56,400.0,317.3244,317.3244,317.1749,317.2029,400.0
2020-01-15 11:30:00,339.53,339.69,339.46,339.69,500.0,317.1749,317.3244,317.1095,317.3244,500.0
2020-01-15 11:35:00,340.06,340.06,340.06,340.06,100.0,317.67,317.67,317.67,317.67,100.0
2020-01-15 11:40:00,340.04,340.56,340.04,340.39,1200.0,317.6513,318.1371,317.6513,317.9783,1200.0
2020-01-15 11:45:00,340.3,340.3,340.22,340.22,311.0,317.8942,317.8942,317.8195,317.8195,311.0
2020-01-15 11:50:00,340.68,340.82,340.32,340.32,905.0,318.2492,318.38,317.9129,317.9129,905.0
2020-01-15 11:55:00,340.14,340.14,339.86,339.86,200.0,317.7447,317.7447,317.4832,317.4832,200.0
2020-01-15 12:00:00,339.81,339.81,339.65,339.65,400.0,317.4365,317.4365,317.287,317.287,400.0
2020-01-15 12:05:00,339.63,339.91,339.63,339.82,1026.0,317.2683,317.5299,317.2683,317.4458,1026.0
2020-01-15 12:10:00,339.69,339.71,339.5,339.5,700.0,317.3244,317.343,317.1469,317.1469,700.0
2020-01-15 12:15:00,339.6,339.94,339.56,339.88,2018.0,317.2403,317.5579,317.2029,317.5018,2018.0
2020-01-15 12:20:00,340.22,340.22,340.22,340.22,100.0,317.8195,317.8195,317.8195,317.8195,100.0
2020-01-15 12:25:00,340.25,340.25,340.07,340.07,310.0,317.8475,317.8475,317.6793,317.6793,310.0
2020-01-15 12:30:00,339.69,339.69,339.66,339.67,651.0,317.3244,317.3244,317.2963,317.3057,651.0
2020-01-15 12:35:00,339.54,339.97,339.53,339.97,1100.0,317.1842,317.5859,317.1749,317.5859,1100.0
2020-01-15 12:40:00,340.03,340.41,340.03,340.23,1700.0,317.642,317.997,317.642,317.8288,1700.0
2020-01-15 12:45:00,340.22,340.22,339.8,339.8,700.0,317.8195,317.8195,317.4271,317.4271,700.0
2020-01-15 12:50:00,339.24,339.39,339.24,339.39,200.0,316.904,317.0441,316.904,317.0441,200.0
2020-01-15 12:55:00,339.31,339.31,339.16,339.16,400.0,316.9694,316.9694,316.8293,316.8293,400.0
2020-01-15 13:00:00,339.16,339.16,339.16,339.16,0.0,316.8293,316.8293,316.8293,316.8293,0.0
2020-01-15 13:05:00,339.08,339.15,338.91,338.91,600.0,316.7545,316.8199,316.5957,316.5957,600.0
2020-01-15 13:10:00,338.92,339.09,338.92,338.99,1314.0,316.6051,316.7639,316.6051,316.6704,1314.0
2020-01-15 13:15:00,338.97,338.97,338.87,338.87,200.0,316.6518,316.6518,316.5583,316.5583,200.0
2020-01-15 13:20:00,338.98,338.98,338.98,338.98,100.0,316.6611,316.6611,316.6611,316.6611,100.0
2020-01-15 13:25:00,338.87,339.1,338.87,338.98,1142.0,316.5583,316.7732,316.5583,316.6611,1142.0
2020-01-15 13:30:00,338.98,339.05,338.5,338.95,3500.0,316.6611,316.7265,316.2127,316.6331,3500.0
2020-01-15 13:35:00,338.9,338.9,338.89,338.9,100.0,316.5864,316.5864,316.577,316.5864,100.0
2020-01-15 13:40:00,338.78,338.89,338.71,338.89,400.0,316.4743,316.577,316.4089,316.577,400.0
2020-01-15 13:45:00,338.74,338.74,338.53,338.74,500.0,316.4369,316.4369,316.2407,316.4369,500.0
2020-01-15 13:50:00,338.45,338.45,338.28,338.28,221.0,316.166,316.166,316.0072,316.0072,221.0
2020-01-15 13:55:00,337.92,337.93,337.85,337.85,400.0,315.6709,315.6802,315.6055,315.6055,400.0
2020-01-15 14:00:00,338.2,338.2,338.19,338.2,118.0,315.9325,315.9325,315.9231,315.9325,118.0
2020-01-15 14:05:00,338.34,338.53,338.34,338.53,500.0,316.0632,316.2407,316.0632,316.2407,500.0
2020-01-15 14:10:00,338.67,338.68,338.22,338.57,3900.0,316.3715,316.3809,315.9511,316.2781,3900.0
2020-01-15 14:15:00,338.54,338.81,338.54,338.79,1216.0,316.2501,316.5023,316.2501,316.4836,1216.0
2020-01-15 14:20:00,338.9,339.19,338.9,339.19,1600.0,316.5864,316.8573,316.5864,316.8573,1600.0
2020-01-15 14:25:00,339.15,339.33,339.06,339.33,1000.0,316.8199,316.9881,316.7358,316.9881,1000.0
2020-01-15 14:30:00,339.41,339.67,339.41,339.52,600.0,317.0628,317.3057,317.0628,317.1656,600.0
2020-01-15 14:35:00,339.9,340.04,339.56,339.56,1800.0,317.5205,317.6513,317.2029,317.2029,1800.0
2020-01-15 14:40:00,339.53,339.68,339.52,339.52,1900.0,317.1749,317.315,317.1656,317.1656,1900.0
2020-01-15 14:45:00,339.7,339.91,339.67,339.82,1000.0,317.3337,317.5299,317.3057,317.4458,1000.0
2020-01-15 14:50:00,339.72,339.72,339.62,339.62,400.0,317.3524,317.3524,317.259,317.259,400.0
2020-01-15 14:55:00,339.88,340.17,339.82,339.87,2900.0,317.5018,317.7728,317.4458,317.4925,2900.0
2020-01-15 15:00:00,339.91,339.91,339.41,339.46,1392.0,317.5299,317.5299,317.0628,317.1095,1392.0
2020-01-15 15:05:00,339.35,339.47,339.0,339.0,1100.0,317.0067,317.1188,316.6798,316.6798,1100.0
2020-01-15 15:10:00,339.06,339.28,339.06,339.27,4006.0,316.7358,316.9414,316.7358,316.932,4006.0
2020-01-15 15:15:00,339.22,339.22,339.03,339.03,705.0,316.8853,316.8853,316.7078,316.7078,705.0
2020-01-15 15:20:00,339.1,339.1,338.85,338.89,903.0,316.7732,316.7732,316.5397,316.577,903.0
2020-01-15 15:25:00,338.94,338.95,338.43,338.69,2336.0,316.6237,316.6331,316.1473,316.3902,2336.0
2020-01-15 15:30:00,338.71,338.71,338.33,338.39,1500.0,316.4089,316.4089,316.0539,316.11,1500.0
2020-01-15 15:35:00,338.43,338.63,338.4,338.52,1500.0,316.1473,316.3342,316.1193,316.2314,1500.0
2020-01-15 15:40:00,338.86,339.13,338.76,338.96,1600.0,316.549,316.8012,316.4556,316.6424,1600.0
2020-01-15 15:45:00,338.9,339.19,338.87,339.07,2200.0,316.5864,316.8573,316.5583,316.7452,2200.0
2020-01-15 15:50:00,339.08,339.41,338.97,339.34,7058.0,316.7545,317.0628,316.6518,316.9974,7058.0
2020-01-15 15:55:00,339.4,339.61,339.1,339.37,19455.0,317.0535,317.2496,316.7732,317.0254,19455.0
2020-01-16 09:30:00,340.66,341.31,340.61,341.31,3530.0,318.2305,318.8377,318.1838,318.8377,3530.0
2020-01-16 09:35:00,342.0,342.03,342.0,342.03,200.0,319.4823,319.5103,319.4823,319.5103,200.0
2020-01-16 09:40:00,342.71,342.72,341.32,341.32,1600.0,320.1455,320.1549,318.847,318.847,1600.0
2020-01-16 09:45:00,341.1,341.29,341.05,341.05,660.0,318.6415,318.819,318.5948,318.5948,660.0
2020-01-16 09:50:00,341.43,341.76,341.23,341.23,1000.0,318.9498,319.2581,318.763,318.763,1000.0
2020-01-16 09:55:00,341.25,341.71,341.25,341.71,400.0,318.7816,319.2114,318.7816,319.2114,400.0
2020-01-16 10:00:00,341.68,341.68,341.02,341.12,600.0,319.1833,319.1833,318.5668,318.6602,600.0
2020-01-16 10:05:00,340.85,340.92,340.77,340.78,700.0,318.408,318.4734,318.3333,318.3426,700.0
2020-01-16 10:10:00,340.69,341.35,340.67,340.67,2900.0,318.2585,318.8751,318.2398,318.2398,2900.0
2020-01-16 10:15:00,340.46,340.6,340.1,340.43,900.0,318.0437,318.1744,317.7074,318.0156,900.0
2020-01-16 10:20:00,340.3,340.62,339.77,339.77,2483.0,317.8942,318.1931,317.3991,317.3991,2483.0
2020-01-16 10:25:00,339.72,340.44,339.64,340.44,2585.0,317.3524,318.025,317.2777,318.025,2585.0
2020-01-16 10:30:00,340.5,340.83,340.36,340.69,2100.0,318.081,318.3893,317.9502,318.2585,2100.0
2020-01-16 10:35:00,340.39,340.39,339.87,340.05,2433.0,317.9783,317.9783,317.4925,317.6607,2433.0
2020-01-16 10:40:00,340.07,340.38,340.07,340.36,1000.0,317.6793,317.9689,317.6793,317.9502,1000.0
2020-01-16 10:45:00,340.38,340.49,340.23,340.43,1600.0,317.9689,318.0717,317.8288,318.0156,1600.0
2020-01-16 10:50:00,340.5,340.5,340.08,340.08,800.0,318.081,318.081,317.6887,317.6887,800.0
2020-01-16 10:55:00,339.88,339.94,339.63,339.68,1700.0,317.5018,317.5579,317.2683,317.315,1700.0
2020-01-16 11:00:00,339.62,339.71,339.5,339.65,1000.0,317.259,317.343,317.1469,317.287,1000.0
2020-01-16 11:05:00,339.66,339.72,339.63,339.63,700.0,317.2963,317.3524,317.2683,317.2683,700.0
2020-01-16 11:10:00,339.72,339.72,339.17,339.31,1000.0,317.3524,317.3524,316.8386,316.9694,1000.0
2020-01-16 11:15:00,339.44,339.63,339.26,339.42,2100.0,317.0908,317.2683,316.9227,317.0721,2100.0
2020-01-16 11:20:00,339.35,339.35,339.18,339.18,400.0,317.0067,317.0067,316.8479,316.8479,400.0
2020-01-16 11:25:00,339.01,339.22,338.74,338.77,3500.0,316.6891,316.8853,316.4369,316.4649,3500.0
2020-01-16 11:30:00,338.81,338.85,338.61,338.69,2102.0,316.5023,316.5397,316.3155,316.3902,2102.0
2020-01-16 11:35:00,338.67,338.89,338.67,338.81,1300.0,316.3715,316.577,316.3715,316.5023,1300.0
2020-01-16 11:40:00,338.87,338.87,338.43,338.6,1900.0,316.5583,316.5583,316.1473,316.3061,1900.0
2020-01-16 11:45:00,338.8,338.9,338.12,338.12,1600.0,316.493,316.5864,315.8577,315.8577,1600.0
2020-01-16 11:50:00,338.23,338.49,338.21,338.21,2200.0,315.9605,316.2034,315.9418,315.9418,2200.0
2020-01-16 11:55:00,338.3,338.7,338.24,338.69,3077.0,316.0259,316.3995,315.9698,316.3902,3077.0
2020-01-16 12:00:00,338.78,339.7,338.77,339.49,1100.0,316.4743,317.3337,316.4649,317.1375,1100.0
2020-01-16 12:05:00,339.86,339.86,339.37,339.37,700.0,317.4832,317.4832,317.0254,317.0254,700.0
2020-01-16 12:10:00,339.14,339.34,339.09,339.2,1300.0,316.8106,316.9974,316.7639,316.8666,1300.0
2020-01-16 12:15:00,339.02,339.2,338.96,338.96,800.0,316.6985,316.8666,316.6424,316.6424,800.0
2020-01-16 12:20:00,339.21,339.36,339.21,339.36,400.0,316.876,317.0161,316.876,317.0161,400.0
2020-01-16 12:25:00,339.39,339.45,339.39,339.41,400.0,317.0441,317.1002,317.0441,317.0628,400.0
2020-01-16 12:30:00,339.34,339.9,339.34,339.8,900.0,316.9974,317.5205,316.9974,317.4271,900.0
2020-01-16 12:35:00,340.04,340.12,340.04,340.11,400.0,317.6513,317.726,317.6513,317.7167,400.0
2020-01-16 12:40:00,340.09,340.09,339.71,339.79,900.0,317.698,317.698,317.343,317.4178,900.0
2020-01-16 12:45:00,339.54,339.63,339.37,339.37,600.0,317.1842,317.2683,317.0254,317.0254,600.0
2020-01-16 12:50:00,339.19,339.41,339.19,339.33,1010.0,316.8573,317.0628,316.8573,316.9881,1010.0
2020-01-16 12:55:00,339.28,339.44,339.27,339.39,900.0,316.9414,317.0908,316.932,317.0441,900.0
2020-01-16 13:00:00,339.33,339.43,339.14,339.14,1300.0,316.9881,317.0815,316.8106,316.8106,1300.0
2020-01-16 13:05:00,339.08,339.33,339.08,339.33,2100.0,316.7545,316.9881,316.7545,316.9881,2100.0
2020-01-16 13:10:00,339.42,339.42,339.21,339.27,700.0,317.0721,317.0721,316.876,316.932,700.0
2020-01-16 13:15:00,339.21,339.23,338.94,338.94,1480.0,316.876,316.8946,316.6237,316.6237,1480.0
2020-01-16 13:20:00,338.88,339.19,338.86,339.19,1100.0,316.5677,316.8573,316.549,316.8573,1100.0
2020-01-16 13:25:00,339.15,339.4,339.11,339.4,1700.0,316.8199,317.0535,316.7825,317.0535,1700.0
2020-01-16 13:30:00,339.5,339.6,339.12,339.35,7424.0,317.1469,317.2403,316.7919,317.0067,7424.0
2020-01-16 13:35:00,339.45,339.58,339.38,339.38,1000.0,317.1002,317.2216,317.0348,317.0348,1000.0
2020-01-16 13:40:00,339.49,339.74,339.49,339.74,1200.0,317.1375,317.3711,317.1375,317.3711,1200.0
2020-01-16 13:45:00,339.8,340.02,339.78,339.93,2448.0,317.4271,317.6326,317.4084,317.5486,2448.0
2020-01-16 13:50:00,339.83,339.83,339.81,339.81,300.0,317.4551,317.4551,317.4365,317.4365,300.0
2020-01-16 13:55:00,339.79,340.14,339.73,340.14,1355.0,317.4178,317.7447,317.3617,317.7447,1355.0
2020-01-16 14:00:00,340.08,340.08,339.93,340.01,500.0,317.6887,317.6887,317.5486,317.6233,500.0
2020-01-16 14:05:00,340.22,340.28,340.13,340.19,1000.0,317.8195,317.8755,317.7354,317.7914,1000.0
2020-01-16 14:10:00,340.08,340.51,340.08,340.5,600.0,317.6887,318.0904,317.6887,318.081,600.0
2020-01-16 14:15:00,340.42,340.53,340.14,340.36,1509.0,318.0063,318.1091,317.7447,317.9502,1509.0
2020-01-16 14:20:00,340.4,340.4,339.92,339.92,1100.0,317.9876,317.9876,317.5392,317.5392,1100.0
2020-01-16 14:25:00,339.9,339.91,339.74,339.75,1515.0,317.5205,317.5299,317.3711,317.3804,1515.0
2020-01-16 14:30:00,339.76,339.76,339.6,339.76,803.0,317.3898,317.3898,317.2403,317.3898,803.0
2020-01-16 14:35:00,339.86,339.86,339.74,339.74,500.0,317.4832,317.4832,317.3711,317.3711,500.0
2020-01-16 14:40:00,339.8,340.0,339.7,339.99,1500.0,317.4271,317.6139,317.3337,317.6046,1500.0
2020-01-16 14:45:00,340.0,340.11,339.98,340.11,500.0,317.6139,317.7167,317.5953,317.7167,500.0
2020-01-16 14:50:00,340.12,340.23,340.04,340.23,400.0,317.726,317.8288,317.6513,317.8288,400.0
2020-01-16 14:55:00,340.25,340.35,340.24,340.35,900.0,317.8475,317.9409,317.8381,317.9409,900.0
2020-01-16 15:00:00,340.34,340.34,340.23,340.32,900.0,317.9316,317.9316,317.8288,317.9129,900.0
2020-01-16 15:05:00,340.26,340.26,340.01,340.14,700.0,317.8568,317.8568,317.6233,317.7447,700.0
2020-01-16 15:10:00,339.95,340.12,339.95,340.07,900.0,317.5672,317.726,317.5672,317.6793,900.0
2020-01-16 15:15:00,340.07,340.24,339.95,340.21,1044.0,317.6793,317.8381,317.5672,317.8101,1044.0
2020-01-16 15:20:00,340.19,340.2,340.07,340.15,500.0,317.7914,317.8008,317.6793,317.7541,500.0
2020-01-16 15:25:00,340.24,340.54,340.18,340.52,1196.0,317.8381,318.1184,317.7821,318.0997,1196.0
2020-01-16 15:30:00,340.52,341.19,340.32,341.13,2962.0,318.0997,318.7256,317.9129,318.6695,2962.0
2020-01-16 15:35:00,341.09,341.09,340.47,340.72,2502.0,318.6322,318.6322,318.053,318.2865,2502.0
2020-01-16 15:40:00,340.77,340.87,340.76,340.84,1300.0,318.3333,318.4267,318.3239,318.3986,1300.0
2020-01-16 15:45:00,340.83,340.83,340.28,340.46,2102.0,318.3893,318.3893,317.8755,318.0437,2102.0
2020-01-16 15:50:00,340.52,340.94,340.44,340.86,3923.0,318.0997,318.4921,318.025,318.4173,3923.0
2020-01-16 15:55:00,340.77,341.3,340.47,341.17,20420.0,318.3333,318.8284,318.053,318.7069,20420.0
2020-01-17 09:30:00,340.21,342.23,340.21,341.91,29562.0,317.8101,319.6971,317.8101,319.3982,29562.0
2020-01-17 09:35:00,341.62,342.0,340.22,340.22,1900.0,319.1273,319.4823,317.8195,317.8195,1900.0
2020-01-17 09:40:00,340.03,340.05,338.92,338.92,3806.0,317.642,317.6607,316.6051,316.6051,3806.0
2020-01-17 09:45:00,339.33,339.78,338.15,339.78,2125.0,316.9881,317.4084,315.8858,317.4084,2125.0
2020-01-17 09:50:00,339.74,339.78,339.23,339.61,1884.0,317.3711,317.4084,316.8946,317.2496,1884.0
2020-01-17 09:55:00,339.88,340.85,339.74,340.85,2884.0,317.5018,318.408,317.3711,318.408,2884.0
2020-01-17 10:00:00,340.89,340.89,340.02,340.62,2600.0,318.4453,318.4453,317.6326,318.1931,2600.0
2020-01-17 10:05:00,340.44,340.48,339.08,339.21,4200.0,318.025,318.0623,316.7545,316.876,4200.0
2020-01-17 10:10:00,339.41,340.41,339.4,340.23,5906.0,317.0628,317.997,317.0535,317.8288,5906.0
2020-01-17 10:15:00,340.38,340.55,339.65,340.55,6462.0,317.9689,318.1277,317.287,318.1277,6462.0
2020-01-17 10:20:00,340.89,341.04,340.5,340.94,6426.0,318.4453,318.5855,318.081,318.4921,6426.0
2020-01-17 10:25:00,340.93,341.09,340.56,340.87,1921.0,318.4827,318.6322,318.1371,318.4267,1921.0
2020-01-17 10:30:00,340.8,340.8,340.39,340.78,2213.0,318.3613,318.3613,317.9783,318.3426,2213.0
2020-01-17 10:35:00,340.72,341.02,340.56,340.56,3100.0,318.2865,318.5668,318.1371,318.1371,3100.0
2020-01-17 10:40:00,340.5,340.5,339.87,340.09,2298.0,318.081,318.081,317.4925,317.698,2298.0
2020-01-17 10:45:00,340.17,340.17,339.1,339.28,2910.0,317.7728,317.7728,316.7732,316.9414,2910.0
2020-01-17 10:50:00,339.42,339.58,339.33,339.41,2687.0,317.0721,317.2216,316.9881,317.0628,2687.0
2020-01-17 10:55:00,339.47,340.0,339.33,340.0,3017.0,317.1188,317.6139,316.9881,317.6139,3017.0
2020-01-17 11:00:00,340.09,340.29,339.89,340.2,3400.0,317.698,317.8849,317.5112,317.8008,3400.0
2020-01-17 11:05:00,340.19,340.24,339.69,339.79,5508.0,317.7914,317.8381,317.3244,317.4178,5508.0
2020-01-17 11:10:00,339.78,340.02,339.37,339.38,2571.0,317.4084,317.6326,317.0254,317.0348,2571.0
2020-01-17 11:15:00,339.38,339.56,339.32,339.36,2300.0,317.0348,317.2029,316.9787,317.0161,2300.0
2020-01-17 11:20:00,339.38,339.49,339.1,339.19,2000.0,317.0348,317.1375,316.7732,316.8573,2000.0
2020-01-17 11:25:00,339.21,339.37,338.82,339.2,12246.0,316.876,317.0254,316.5116,316.8666,12246.0
2020-01-17 11:30:00,339.34,340.06,339.34,339.86,2415.0,316.9974,317.67,316.9974,317.4832,2415.0
2020-01-17 11:35:00,339.96,340.17,339.77,339.94,2900.0,317.5766,317.7728,317.3991,317.5579,2900.0
2020-01-17 11:40:00,340.0,340.16,339.95,340.02,4300.0,317.6139,317.7634,317.5672,317.6326,4300.0
2020-01-17 11:45:00,340.02,340.06,339.89,339.89,1800.0,317.6326,317.67,317.5112,317.5112,1800.0
2020-01-17 11:50:00,340.09,340.09,339.54,339.54,3420.0,317.698,317.698,317.1842,317.1842,3420.0
2020-01-17 11:55:00,339.56,340.0,339.55,339.96,1700.0,317.2029,317.6139,317.1936,317.5766,1700.0
2020-01-17 12:00:00,339.82,340.31,339.82,340.1,6100.0,317.4458,317.9035,317.4458,317.7074,6100.0
2020-01-17 12:05:00,340.33,340.83,340.22,340.83,1200.0,317.9222,318.3893,317.8195,318.3893,1200.0
2020-01-17 12:10:00,340.73,341.2,340.68,341.2,1100.0,318.2959,318.7349,318.2492,318.7349,1100.0
2020-01-17 12:15:00,341.1,341.42,341.1,341.42,400.0,318.6415,318.9405,318.6415,318.9405,400.0
2020-01-17 12:20:00,341.27,341.35,341.03,341.13,1600.0,318.8003,318.8751,318.5761,318.6695,1600.0
2020-01-17 12:25:00,341.29,341.29,341.02,341.19,6509.0,318.819,318.819,318.5668,318.7256,6509.0
2020-01-17 12:30:00,341.21,341.54,341.1,341.52,900.0,318.7443,319.0526,318.6415,319.0339,900.0
2020-01-17 12:35:00,341.63,341.84,341.58,341.84,1000.0,319.1366,319.3328,319.0899,319.3328,1000.0
2020-01-17 12:40:00,341.62,341.66,341.25,341.5,2000.0,319.1273,319.1647,318.7816,319.0152,2000.0
2020-01-17 12:45:00,341.62,341.75,341.61,341.67,800.0,319.1273,319.2487,319.1179,319.174,800.0
2020-01-17 12:50:00,341.6,341.8,341.44,341.64,1500.0,319.1086,319.2954,318.9591,319.146,1500.0
2020-01-17 12:55:00,341.63,341.66,341.39,341.39,1073.0,319.1366,319.1647,318.9124,318.9124,1073.0
2020-01-17 13:00:00,341.37,341.62,341.37,341.62,657.0,318.8937,319.1273,318.8937,319.1273,657.0
2020-01-17 13:05:00,341.71,341.76,341.56,341.56,1400.0,319.2114,319.2581,319.0712,319.0712,1400.0
2020-01-17 13:10:00,341.46,341.46,341.09,341.09,1200.0,318.9778,318.9778,318.6322,318.6322,1200.0
2020-01-17 13:15:00,341.1,341.18,340.99,341.01,1000.0,318.6415,318.7163,318.5388,318.5574,1000.0
2020-01-17 13:20:00,340.91,340.91,340.78,340.8,400.0,318.464,318.464,318.3426,318.3613,400.0
2020-01-17 13:25:00,340.78,340.84,340.54,340.65,1476.0,318.3426,318.3986,318.1184,318.2212,1476.0
2020-01-17 13:30:00,340.7,340.88,340.7,340.71,500.0,318.2679,318.436,318.2679,318.2772,500.0
2020-01-17 13:35:00,340.88,340.88,340.88,340.88,100.0,318.436,318.436,318.436,318.436,100.0
2020-01-17 13:40:00,341.03,341.03,340.85,341.02,1500.0,318.5761,318.5761,318.408,318.5668,1500.0
2020-01-17 13:45:00,340.92,341.0,340.74,340.74,1200.0,318.4734,318.5481,318.3052,318.3052,1200.0
2020-01-17 13:50:00,340.8,340.8,340.67,340.77,1000.0,318.3613,318.3613,318.2398,318.3333,1000.0
2020-01-17 13:55:00,340.59,340.85,340.59,340.65,1200.0,318.1651,318.408,318.1651,318.2212,1200.0
2020-01-17 14:00:00,340.65,340.88,340.59,340.8,2275.0,318.2212,318.436,318.1651,318.3613,2275.0
2020-01-17 14:05:00,340.8,341.03,340.63,340.63,1700.0,318.3613,318.5761,318.2025,318.2025,1700.0
2020-01-17 14:10:00,340.65,340.79,340.61,340.75,2100.0,318.2212,318.3519,318.1838,318.3146,2100.0
2020-01-17 14:15:00,340.86,340.86,340.59,340.74,2100.0,318.4173,318.4173,318.1651,318.3052,2100.0
2020-01-17 14:20:00,340.63,340.8,340.62,340.8,1100.0,318.2025,318.3613,318.1931,318.3613,1100.0
2020-01-17 14:25:00,340.76,340.83,340.68,340.83,403.0,318.3239,318.3893,318.2492,318.3893,403.0
2020-01-17 14:30:00,340.84,341.01,340.75,341.01,800.0,318.3986,318.5574,318.3146,318.5574,800.0
2020-01-17 14:35:00,340.85,340.97,340.6,340.6,2300.0,318.408,318.5201,318.1744,318.1744,2300.0
2020-01-17 14:40:00,340.54,340.67,339.92,340.0,4402.0,318.1184,318.2398,317.5392,317.6139,4402.0
2020-01-17 14:45:00,340.0,340.14,339.99,340.02,900.0,317.6139,317.7447,317.6046,317.6326,900.0
2020-01-17 14:50:00,340.02,340.12,340.01,340.11,600.0,317.6326,317.726,317.6233,317.7167,600.0
2020-01-17 14:55:00,340.05,340.38,339.96,340.38,1600.0,317.6607,317.9689,317.5766,317.9689,1600.0
2020-01-17 15:00:00,340.36,340.36,339.97,340.1,2146.0,317.9502,317.9502,317.5859,317.7074,2146.0
2020-01-17 15:05:00,339.92,339.92,339.53,339.53,700.0,317.5392,317.5392,317.1749,317.1749,700.0
2020-01-17 15:10:00,339.57,339.57,339.42,339.5,700.0,317.2123,317.2123,317.0721,317.1469,700.0
2020-01-17 15:15:00,339.53,339.65,339.3,339.32,1410.0,317.1749,317.287,316.96,316.9787,1410.0
2020-01-17 15:20:00,339.18,339.32,339.01,339.2,1700.0,316.8479,316.9787,316.6891,316.8666,1700.0
2020-01-17 15:25:00,339.23,339.49,339.15,339.38,2970.0,316.8946,317.1375,316.8199,317.0348,2970.0
2020-01-17 15:30:00,339.32,339.83,339.25,339.58,2845.0,316.9787,317.4551,316.9133,317.2216,2845.0
2020-01-17 15:35:00,339.48,339.59,339.22,339.58,2000.0,317.1282,317.2309,316.8853,317.2216,2000.0
2020-01-17 15:40:00,339.48,339.48,339.25,339.29,3715.0,317.1282,317.1282,316.9133,316.9507,3715.0
2020-01-17 15:45:00,339.31,339.34,339.01,339.01,5500.0,316.9694,316.9974,316.6891,316.6891,5500.0
2020-01-17 15:50:00,338.93,339.38,338.91,339.38,8878.0,316.6144,317.0348,316.5957,317.0348,8878.0
2020-01-17 15:55:00,339.34,340.21,339.33,340.11,27070.0,316.9974,317.8101,316.9881,317.7167,27070.0
2020-01-21 09:30:00,338.91,338.91,337.01,337.01,4832.0,316.5957,316.5957,314.8208,314.8208,4832.0
2020-01-21 09:35:00,337.06,337.06,336.23,336.23,600.0,314.8675,314.8675,314.0922,314.0922,600.0
2020-01-21 09:40:00,335.06,335.27,334.49,335.23,976.0,312.9992,313.1954,312.4667,313.158,976.0
2020-01-21 09:45:00,334.71,335.27,334.45,334.45,1800.0,312.6722,313.1954,312.4294,312.4294,1800.0
2020-01-21 09:50:00,335.04,335.04,334.34,334.83,1402.0,312.9805,312.9805,312.3266,312.7843,1402.0
2020-01-21 09:55:00,335.15,335.71,335.0,335.0,700.0,313.0833,313.6064,312.9432,312.9432,700.0
2020-01-21 10:00:00,334.94,335.22,334.66,335.05,2415.0,312.8871,313.1487,312.6255,312.9899,2415.0
2020-01-21 10:05:00,334.25,334.34,334.17,334.18,702.0,312.2425,312.3266,312.1678,312.1771,702.0
2020-01-21 10:10:00,333.98,333.98,333.01,333.74,5689.0,311.9903,311.9903,311.0842,311.7661,5689.0
2020-01-21 10:15:00,333.93,333.93,333.93,333.93,100.0,311.9436,311.9436,311.9436,311.9436,100.0
2020-01-21 10:20:00,333.56,333.72,332.52,333.01,7406.0,311.598,311.7474,310.6264,311.0842,7406.0
2020-01-21 10:25:00,332.53,333.04,332.53,332.87,2111.0,310.6358,311.1122,310.6358,310.9534,2111.0
2020-01-21 10:30:00,332.8,332.82,332.48,332.63,2818.0,310.888,310.9067,310.5891,310.7292,2818.0
2020-01-21 10:35:00,332.6,332.79,332.46,332.47,700.0,310.7012,310.8787,310.5704,310.5797,700.0
2020-01-21 10:40:00,332.46,332.47,331.95,332.26,2900.0,310.5704,310.5797,310.094,310.3836,2900.0
2020-01-21 10:45:00,332.46,332.47,332.38,332.39,800.0,310.5704,310.5797,310.4957,310.505,800.0
2020-01-21 10:50:00,332.48,332.48,331.83,331.83,1396.0,310.5891,310.5891,309.9819,309.9819,1396.0
2020-01-21 10:55:00,331.82,331.95,331.69,331.77,1014.0,309.9725,310.094,309.8511,309.9258,1014.0
2020-01-21 11:00:00,331.89,331.92,331.72,331.72,1376.0,310.0379,310.0659,309.8791,309.8791,1376.0
2020-01-21 11:05:00,331.87,332.27,331.74,332.27,2800.0,310.0192,310.3929,309.8978,310.3929,2800.0
2020-01-21 11:10:00,332.27,332.27,331.71,331.96,1910.0,310.3929,310.3929,309.8698,310.1033,1910.0
2020-01-21 11:15:00,331.79,331.9,331.22,331.22,3070.0,309.9445,310.0473,309.412,309.412,3070.0
2020-01-21 11:20:00,331.38,331.38,330.56,330.56,8271.0,309.5615,309.5615,308.7955,308.7955,8271.0
2020-01-21 11:25:00,330.54,330.96,330.37,330.96,1718.0,308.7768,309.1692,308.618,309.1692,1718.0
2020-01-21 11:30:00,331.21,331.63,331.21,331.55,1600.0,309.4027,309.795,309.4027,309.7203,1600.0
2020-01-21 11:35:00,331.7,331.74,331.55,331.58,1200.0,309.8604,309.8978,309.7203,309.7483,1200.0
2020-01-21 11:40:00,331.51,331.88,331.51,331.65,2000.0,309.6829,310.0286,309.6829,309.8137,2000.0
2020-01-21 11:45:00,331.76,332.13,331.63,332.09,4985.0,309.9165,310.2621,309.795,310.2248,4985.0
2020-01-21 11:50:00,332.11,332.75,332.1,332.54,2194.0,310.2434,310.8413,310.2341,310.6451,2194.0
2020-01-21 11:55:00,332.59,332.6,332.56,332.6,425.0,310.6918,310.7012,310.6638,310.7012,425.0
2020-01-21 12:00:00,332.81,333.08,332.8,333.08,700.0,310.8973,311.1496,310.888,311.1496,700.0
2020-01-21 12:05:00,332.99,333.12,332.61,333.12,6652.0,311.0655,311.1869,310.7105,311.1869,6652.0
2020-01-21 12:10:00,333.03,333.11,333.03,333.11,400.0,311.1029,311.1776,311.1029,311.1776,400.0
2020-01-21 12:15:00,333.32,333.32,333.32,333.32,200.0,311.3738,311.3738,311.3738,311.3738,200.0
2020-01-21 12:20:00,333.64,333.64,333.59,333.59,300.0,311.6727,311.6727,311.626,311.626,300.0
2020-01-21 12:25:00,334.0,334.23,333.88,334.2,3101.0,312.009,312.2239,311.8969,312.1958,3101.0
2020-01-21 12:30:00,334.24,334.34,333.25,333.25,12665.0,312.2332,312.3266,311.3084,311.3084,12665.0
2020-01-21 12:35:00,333.35,334.09,333.19,333.85,3300.0,311.4018,312.0931,311.2523,311.8689,3300.0
2020-01-21 12:40:00,334.08,334.59,334.08,334.45,2900.0,312.0837,312.5602,312.0837,312.4294,2900.0
2020-01-21 12:45:00,334.36,334.88,334.35,334.88,3502.0,312.3453,312.8311,312.336,312.8311,3502.0
2020-01-21 12:50:00,334.4,334.4,334.18,334.18,900.0,312.3827,312.3827,312.1771,312.1771,900.0
2020-01-21 12:55:00,334.35,334.57,334.26,334.56,1100.0,312.336,312.5415,312.2519,312.5321,1100.0
2020-01-21 13:00:00,334.47,334.64,334.38,334.41,1615.0,312.4481,312.6069,312.364,312.392,1615.0
2020-01-21 13:05:00,334.46,334.56,334.36,334.56,1112.0,312.4387,312.5321,312.3453,312.5321,1112.0
2020-01-21 13:10:00,334.55,334.68,334.51,334.63,2531.0,312.5228,312.6442,312.4854,312.5975,2531.0
2020-01-21 13:15:00,334.63,334.64,334.14,334.14,2700.0,312.5975,312.6069,312.1398,312.1398,2700.0
2020-01-21 13:20:00,334.27,334.33,333.96,334.33,2600.0,312.2612,312.3173,311.9716,312.3173,2600.0
2020-01-21 13:25:00,334.5,334.62,334.21,334.34,2811.0,312.4761,312.5882,312.2052,312.3266,2811.0
2020-01-21 13:30:00,334.23,334.23,334.0,334.2,500.0,312.2239,312.2239,312.009,312.1958,500.0
2020-01-21 13:35:00,334.26,334.26,334.1,334.22,2200.0,312.2519,312.2519,312.1024,312.2145,2200.0
2020-01-21 13:40:00,334.18,334.26,334.07,334.07,716.0,312.1771,312.2519,312.0744,312.0744,716.0
2020-01-21 13:45:00,334.05,334.23,333.72,333.8,4900.0,312.0557,312.2239,311.7474,311.8222,4900.0
2020-01-21 13:50:00,333.97,334.38,333.75,334.0,5618.0,311.981,312.364,311.7755,312.009,5618.0
2020-01-21 13:55:00,333.99,334.1,333.91,333.91,700.0,311.9997,312.1024,311.9249,311.9249,700.0
2020-01-21 14:00:00,333.54,333.66,333.37,333.54,1000.0,311.5793,311.6914,311.4205,311.5793,1000.0
2020-01-21 14:05:00,333.22,333.22,333.09,333.09,308.0,311.2804,311.2804,311.1589,311.1589,308.0
2020-01-21 14:10:00,333.19,333.42,333.15,333.38,1361.0,311.2523,311.4672,311.215,311.4298,1361.0
2020-01-21 14:15:00,333.26,333.31,333.03,333.19,1700.0,311.3177,311.3644,311.1029,311.2523,1700.0
2020-01-21 14:20:00,333.06,333.11,332.91,333.11,3220.0,311.1309,311.1776,310.9908,311.1776,3220.0
2020-01-21 14:25:00,333.19,333.61,333.19,333.61,1800.0,311.2523,311.6447,311.2523,311.6447,1800.0
2020-01-21 14:30:00,333.56,333.6,333.12,333.5,600.0,311.598,311.6353,311.1869,311.5419,600.0
2020-01-21 14:35:00,333.39,333.87,333.39,333.87,1000.0,311.4392,311.8876,311.4392,311.8876,1000.0
2020-01-21 14:40:00,333.87,334.45,333.87,334.45,800.0,311.8876,312.4294,311.8876,312.4294,800.0
2020-01-21 14:45:00,334.44,334.58,334.28,334.5,1200.0,312.42,312.5508,312.2706,312.4761,1200.0
2020-01-21 14:50:00,334.64,334.97,334.63,334.97,2600.0,312.6069,312.9151,312.5975,312.9151,2600.0
2020-01-21 14:55:00,334.78,335.21,334.78,335.11,1400.0,312.7376,313.1393,312.7376,313.0459,1400.0
2020-01-21 15:00:00,335.22,335.51,335.13,335.51,1400.0,313.1487,313.4196,313.0646,313.4196,1400.0
2020-01-21 15:05:00,335.55,336.17,335.54,336.17,4430.0,313.4569,314.0361,313.4476,314.0361,4430.0
2020-01-21 15:10:00,336.25,336.25,336.04,336.12,2380.0,314.1109,314.1109,313.9147,313.9894,2380.0
2020-01-21 15:15:00,336.05,336.1,335.95,335.99,3300.0,313.924,313.9707,313.8306,313.868,3300.0
2020-01-21 15:20:00,335.86,335.98,335.86,335.94,2000.0,313.7465,313.8586,313.7465,313.8213,2000.0
2020-01-21 15:25:00,335.94,336.13,335.37,335.38,21543.0,313.8213,313.9988,313.2888,313.2981,21543.0
2020-01-21 15:30:00,335.51,335.72,335.29,335.3,10812.0,313.4196,313.6157,313.2141,313.2234,10812.0
2020-01-21 15:35:00,335.01,335.01,334.74,334.89,800.0,312.9525,312.9525,312.7003,312.8404,800.0
2020-01-21 15:40:00,334.7,334.83,334.53,334.82,2800.0,312.6629,312.7843,312.5041,312.775,2800.0
2020-01-21 15:45:00,334.82,334.82,334.34,334.49,3584.0,312.775,312.775,312.3266,312.4667,3584.0
2020-01-21 15:50:00,334.39,334.89,334.1,334.75,7819.0,312.3733,312.8404,312.1024,312.7096,7819.0
2020-01-21 15:55:00,334.77,335.05,334.32,334.45,8924.0,312.7283,312.9899,312.3079,312.4294,8924.0
2020-01-22 09:30:00,337.24,337.24,335.67,336.89,7729.0,315.0357,315.0357,313.569,314.7087,7729.0
2020-01-22 09:35:00,337.48,337.48,336.7,336.7,500.0,315.2599,315.2599,314.5312,314.5312,500.0
2020-01-22 09:40:00,336.66,337.57,336.66,337.57,517.0,314.4939,315.3439,314.4939,315.3439,517.0
2020-01-22 09:45:00,337.24,337.34,336.74,337.34,900.0,315.0357,315.1291,314.5686,315.1291,900.0
2020-01-22 09:50:00,336.35,336.35,336.35,336.35,300.0,314.2043,314.2043,314.2043,314.2043,300.0
2020-01-22 09:55:00,336.35,336.35,336.35,336.35,0.0,314.2043,314.2043,314.2043,314.2043,0.0
2020-01-22 10:00:00,336.67,336.87,336.28,336.39,1100.0,314.5032,314.69,314.1389,314.2416,1100.0
2020-01-22 10:05:00,336.11,336.48,335.67,336.47,1322.0,313.9801,314.3257,313.569,314.3164,1322.0
2020-01-22 10:10:00,336.23,336.38,335.88,335.88,1174.0,314.0922,314.2323,313.7652,313.7652,1174.0
2020-01-22 10:15:00,335.75,335.85,335.75,335.85,1200.0,313.6438,313.7372,313.6438,313.7372,1200.0
2020-01-22 10:20:00,335.92,335.92,335.71,335.71,400.0,313.8026,313.8026,313.6064,313.6064,400.0
2020-01-22 10:25:00,336.0,336.0,335.91,335.91,300.0,313.8773,313.8773,313.7932,313.7932,300.0
2020-01-22 10:30:00,335.41,335.41,335.4,335.41,200.0,313.3262,313.3262,313.3168,313.3262,200.0
2020-01-22 10:35:00,335.61,335.61,335.22,335.22,900.0,313.513,313.513,313.1487,313.1487,900.0
2020-01-22 10:40:00,335.3,335.41,335.0,335.12,8100.0,313.2234,313.3262,312.9432,313.0553,8100.0
2020-01-22 10:45:00,335.0,335.0,334.55,334.72,1047.0,312.9432,312.9432,312.5228,312.6816,1047.0
2020-01-22 10:50:00,334.55,334.55,334.19,334.19,700.0,312.5228,312.5228,312.1865,312.1865,700.0
2020-01-22 10:55:00,334.33,334.33,334.1,334.1,300.0,312.3173,312.3173,312.1024,312.1024,300.0
2020-01-22 11:00:00,333.45,334.04,333.45,333.53,3440.0,311.4952,312.0464,311.4952,311.5699,3440.0
2020-01-22 11:05:00,333.41,333.42,332.9,333.11,1603.0,311.4578,311.4672,310.9814,311.1776,1603.0
2020-01-22 11:10:00,333.3,333.3,332.53,332.68,1100.0,311.3551,311.3551,310.6358,310.7759,1100.0
2020-01-22 11:15:00,332.97,333.21,332.73,332.96,1316.0,311.0468,311.271,310.8226,311.0375,1316.0
2020-01-22 11:20:00,332.91,332.91,332.7,332.7,500.0,310.9908,310.9908,310.7946,310.7946,500.0
2020-01-22 11:25:00,332.49,332.52,332.13,332.37,5800.0,310.5984,310.6264,310.2621,310.4863,5800.0
2020-01-22 11:30:00,332.41,332.51,332.26,332.39,1311.0,310.5237,310.6171,310.3836,310.505,1311.0
2020-01-22 11:35:00,332.37,332.4,332.0,332.0,1100.0,310.4863,310.5143,310.1407,310.1407,1100.0
2020-01-22 11:40:00,332.08,332.08,331.62,331.62,1700.0,310.2154,310.2154,309.7857,309.7857,1700.0
2020-01-22 11:45:00,331.38,331.38,331.38,331.38,100.0,309.5615,309.5615,309.5615,309.5615,100.0
2020-01-22 11:50:00,331.24,331.66,331.09,331.26,3000.0,309.4307,309.8231,309.2906,309.4494,3000.0
2020-01-22 11:55:00,331.01,331.01,330.76,330.78,2840.0,309.2159,309.2159,308.9823,309.001,2840.0
2020-01-22 12:00:00,330.91,331.0,330.87,330.87,2018.0,309.1224,309.2065,309.0851,309.0851,2018.0
2020-01-22 12:05:00,331.02,331.52,330.91,331.52,902.0,309.2252,309.6923,309.1224,309.6923,902.0
2020-01-22 12:10:00,331.64,331.64,331.34,331.34,900.0,309.8044,309.8044,309.5241,309.5241,900.0
2020-01-22 12:15:00,331.33,331.46,331.3,331.46,1000.0,309.5148,309.6362,309.4868,309.6362,1000.0
2020-01-22 12:20:00,331.4,331.63,331.25,331.63,600.0,309.5802,309.795,309.4401,309.795,600.0
2020-01-22 12:25:00,331.68,331.68,331.56,331.65,600.0,309.8417,309.8417,309.7296,309.8137,600.0
2020-01-22 12:30:00,331.74,331.97,331.74,331.97,400.0,309.8978,310.1127,309.8978,310.1127,400.0
2020-01-22 12:35:00,332.01,332.01,331.95,331.95,200.0,310.15,310.15,310.094,310.094,200.0
2020-01-22 12:40:00,332.04,332.07,332.0,332.07,614.0,310.178,310.2061,310.1407,310.2061,614.0
2020-01-22 12:45:00,332.13,332.13,331.93,331.93,500.0,310.2621,310.2621,310.0753,310.0753,500.0
2020-01-22 12:50:00,331.91,332.07,331.9,332.06,700.0,310.0566,310.2061,310.0473,310.1967,700.0
2020-01-22 12:55:00,332.21,332.21,332.04,332.04,713.0,310.3369,310.3369,310.178,310.178,713.0
2020-01-22 13:00:00,331.95,332.35,331.95,332.18,900.0,310.094,310.4676,310.094,310.3088,900.0
2020-01-22 13:05:00,332.24,332.24,332.15,332.15,400.0,310.3649,310.3649,310.2808,310.2808,400.0
2020-01-22 13:10:00,332.16,332.25,332.16,332.24,645.0,310.2901,310.3742,310.2901,310.3649,645.0
2020-01-22 13:15:00,332.24,332.32,332.24,332.32,300.0,310.3649,310.4396,310.3649,310.4396,300.0
2020-01-22 13:20:00,332.11,332.24,332.11,332.23,200.0,310.2434,310.3649,310.2434,310.3555,200.0
2020-01-22 13:25:00,332.23,332.24,332.18,332.18,500.0,310.3555,310.3649,310.3088,310.3088,500.0
2020-01-22 13:30:00,332.05,332.18,331.95,332.1,700.0,310.1874,310.3088,310.094,310.2341,700.0
2020-01-22 13:35:00,332.14,332.32,332.14,332.28,1200.0,310.2715,310.4396,310.2715,310.4022,1200.0
2020-01-22 13:40:00,332.2,332.32,332.19,332.21,900.0,310.3275,310.4396,310.3182,310.3369,900.0
2020-01-22 13:45:00,332.24,332.3,332.06,332.3,1435.0,310.3649,310.4209,310.1967,310.4209,1435.0
2020-01-22 13:50:00,332.23,332.23,332.1,332.1,1000.0,310.3555,310.3555,310.2341,310.2341,1000.0
2020-01-22 13:55:00,332.07,332.13,332.03,332.13,855.0,310.2061,310.2621,310.1687,310.2621,855.0
2020-01-22 14:00:00,332.06,332.13,331.51,331.51,4395.0,310.1967,310.2621,309.6829,309.6829,4395.0
2020-01-22 14:05:00,331.49,331.49,331.22,331.42,1200.0,309.6643,309.6643,309.412,309.5989,1200.0
2020-01-22 14:10:00,331.41,331.5,331.38,331.44,1318.0,309.5895,309.6736,309.5615,309.6176,1318.0
2020-01-22 14:15:00,331.37,331.38,330.91,330.93,2100.0,309.5522,309.5615,309.1224,309.1411,2100.0
2020-01-22 14:20:00,330.96,330.96,330.76,330.96,500.0,309.1692,309.1692,308.9823,309.1692,500.0
2020-01-22 14:25:00,330.84,330.84,330.56,330.79,1801.0,309.0571,309.0571,308.7955,309.0103,1801.0
2020-01-22 14:30:00,330.73,330.74,330.5,330.63,2759.0,308.9543,308.9636,308.7394,308.8609,2759.0
2020-01-22 14:35:00,330.65,330.86,330.62,330.86,2106.0,308.8796,309.0757,308.8515,309.0757,2106.0
2020-01-22 14:40:00,330.99,331.14,330.99,331.06,1718.0,309.1972,309.3373,309.1972,309.2626,1718.0
2020-01-22 14:45:00,331.18,331.28,331.03,331.03,1732.0,309.3747,309.4681,309.2345,309.2345,1732.0
2020-01-22 14:50:00,330.83,330.91,330.68,330.83,1800.0,309.0477,309.1224,308.9076,309.0477,1800.0
2020-01-22 14:55:00,330.84,331.19,330.76,331.19,2475.0,309.0571,309.384,308.9823,309.384,2475.0
2020-01-22 15:00:00,331.14,331.19,330.97,331.06,2070.0,309.3373,309.384,309.1785,309.2626,2070.0
2020-01-22 15:05:00,331.05,331.05,330.8,330.94,1200.0,309.2532,309.2532,309.0197,309.1505,1200.0
2020-01-22 15:10:00,330.88,330.88,330.68,330.72,1000.0,309.0944,309.0944,308.9076,308.945,1000.0
2020-01-22 15:15:00,330.51,330.76,330.43,330.76,2003.0,308.7488,308.9823,308.674,308.9823,2003.0
2020-01-22 15:20:00,330.66,330.76,330.31,330.31,1200.0,308.8889,308.9823,308.562,308.562,1200.0
2020-01-22 15:25:00,330.35,330.61,330.35,330.61,1800.0,308.5993,308.8422,308.5993,308.8422,1800.0
2020-01-22 15:30:00,330.74,331.03,330.74,331.0,2300.0,308.9636,309.2345,308.9636,309.2065,2300.0
2020-01-22 15:35:00,331.02,331.53,331.02,331.25,4500.0,309.2252,309.7016,309.2252,309.4401,4500.0
2020-01-22 15:40:00,331.27,331.27,330.79,330.94,2342.0,309.4587,309.4587,309.0103,309.1505,2342.0
2020-01-22 15:45:00,330.88,331.46,330.84,331.34,2817.0,309.0944,309.6362,309.0571,309.5241,2817.0
2020-01-22 15:50:00,331.29,331.29,330.87,331.02,4086.0,309.4774,309.4774,309.0851,309.2252,4086.0
2020-01-22 15:55:00,331.07,331.3,330.87,331.1,10365.0,309.2719,309.4868,309.0851,309.2999,10365.0
2020-01-23 09:30:00,328.56,330.75,327.72,328.23,9558.0,306.9272,308.973,306.1425,306.6189,9558.0
2020-01-23 09:35:00,328.16,328.92,325.6,326.06,3362.0,306.5535,307.2635,304.1621,304.5918,3362.0
2020-01-23 09:40:00,325.93,326.88,325.52,325.52,1747.0,304.4703,305.3578,304.0873,304.0873,1747.0
2020-01-23 09:45:00,325.26,326.1,325.07,325.63,1788.0,303.8444,304.6291,303.667,304.1901,1788.0
2020-01-23 09:50:00,325.22,326.06,324.82,326.06,3061.0,303.8071,304.5918,303.4334,304.5918,3061.0
2020-01-23 09:55:00,325.93,328.56,325.84,328.56,2955.0,304.4703,306.9272,304.3863,306.9272,2955.0
2020-01-23 10:00:00,328.59,328.59,326.83,327.34,1094.0,306.9552,306.9552,305.3111,305.7875,1094.0
2020-01-23 10:05:00,327.54,328.62,327.54,328.38,1400.0,305.9743,306.9832,305.9743,306.759,1400.0
2020-01-23 10:10:00,328.25,329.41,328.24,329.11,2714.0,306.6376,307.7212,306.6282,307.441,2714.0
2020-01-23 10:15:00,328.54,328.86,328.47,328.86,1400.0,306.9085,307.2074,306.8431,307.2074,1400.0
2020-01-23 10:20:00,329.24,329.38,328.8,329.01,700.0,307.5624,307.6932,307.1514,307.3475,700.0
2020-01-23 10:25:00,329.18,329.18,328.9,328.91,306.0,307.5064,307.5064,307.2448,307.2541,306.0
2020-01-23 10:30:00,328.89,329.29,328.89,328.98,704.0,307.2354,307.6091,307.2354,307.3195,704.0
2020-01-23 10:35:00,329.0,329.14,328.64,328.66,3035.0,307.3382,307.469,307.0019,307.0206,3035.0
2020-01-23 10:40:00,328.6,328.81,328.29,328.35,4400.0,306.9645,307.1607,306.675,306.731,4400.0
2020-01-23 10:45:00,327.86,327.86,327.53,327.57,400.0,306.2733,306.2733,305.965,306.0024,400.0
2020-01-23 10:50:00,327.32,327.63,327.32,327.46,1309.0,305.7688,306.0584,305.7688,305.8996,1309.0
2020-01-23 10:55:00,327.68,327.68,327.63,327.63,200.0,306.1051,306.1051,306.0584,306.0584,200.0
2020-01-23 11:00:00,327.46,327.46,327.27,327.37,700.0,305.8996,305.8996,305.7221,305.8155,700.0
2020-01-23 11:05:00,327.5,327.51,326.91,326.91,995.0,305.937,305.9463,305.3858,305.3858,995.0
2020-01-23 11:10:00,326.96,327.15,326.94,327.13,1399.0,305.4325,305.61,305.4138,305.5913,1399.0
2020-01-23 11:15:00,326.93,327.08,326.89,326.89,980.0,305.4045,305.5446,305.3671,305.3671,980.0
2020-01-23 11:20:00,326.71,326.71,326.34,326.35,600.0,305.199,305.199,304.8533,304.8627,600.0
2020-01-23 11:25:00,326.4,326.44,326.1,326.25,2800.0,304.9094,304.9468,304.6291,304.7693,2800.0
2020-01-23 11:30:00,326.79,326.88,326.6,326.6,600.0,305.2737,305.3578,305.0962,305.0962,600.0
2020-01-23 11:35:00,326.75,327.17,326.75,327.11,500.0,305.2363,305.6287,305.2363,305.5726,500.0
2020-01-23 11:40:00,327.33,327.33,327.33,327.33,100.0,305.7782,305.7782,305.7782,305.7782,100.0
2020-01-23 11:45:00,327.37,327.51,327.37,327.5,300.0,305.8155,305.9463,305.8155,305.937,300.0
2020-01-23 11:50:00,327.26,327.38,327.08,327.38,600.0,305.7128,305.8249,305.5446,305.8249,600.0
2020-01-23 11:55:00,327.46,327.46,327.36,327.36,200.0,305.8996,305.8996,305.8062,305.8062,200.0
2020-01-23 12:00:00,327.78,327.78,327.64,327.71,900.0,306.1985,306.1985,306.0677,306.1331,900.0
2020-01-23 12:05:00,327.57,327.57,327.57,327.57,100.0,306.0024,306.0024,306.0024,306.0024,100.0
2020-01-23 12:10:00,327.63,327.97,327.63,327.97,500.0,306.0584,306.376,306.0584,306.376,500.0
2020-01-23 12:15:00,328.31,328.31,328.16,328.16,200.0,306.6936,306.6936,306.5535,306.5535,200.0
2020-01-23 12:20:00,327.9,327.9,327.9,327.9,100.0,306.3106,306.3106,306.3106,306.3106,100.0
2020-01-23 12:25:00,327.98,328.32,327.97,328.32,400.0,306.3854,306.703,306.376,306.703,400.0
2020-01-23 12:30:00,328.25,328.66,328.25,328.48,935.0,306.6376,307.0206,306.6376,306.8524,935.0
2020-01-23 12:35:00,328.48,328.48,328.48,328.48,0.0,306.8524,306.8524,306.8524,306.8524,0.0
2020-01-23 12:40:00,328.18,328.18,328.1,328.1,202.0,306.5722,306.5722,306.4975,306.4975,202.0
2020-01-23 12:45:00,327.99,327.99,327.91,327.91,400.0,306.3947,306.3947,306.32,306.32,400.0
2020-01-23 12:50:00,327.78,328.24,327.78,328.01,1300.0,306.1985,306.6282,306.1985,306.4134,1300.0
2020-01-23 12:55:00,327.94,328.08,327.94,328.01,567.0,306.348,306.4788,306.348,306.4134,567.0
2020-01-23 13:00:00,328.04,328.33,327.85,328.33,500.0,306.4414,306.7123,306.2639,306.7123,500.0
2020-01-23 13:05:00,328.37,328.59,328.08,328.08,1100.0,306.7497,306.9552,306.4788,306.4788,1100.0
2020-01-23 13:10:00,328.15,328.24,328.15,328.24,489.0,306.5442,306.6282,306.5442,306.6282,489.0
2020-01-23 13:15:00,328.03,328.07,327.97,327.97,300.0,306.4321,306.4694,306.376,306.376,300.0
2020-01-23 13:20:00,328.28,329.45,328.28,329.45,1800.0,306.6656,307.7586,306.6656,307.7586,1800.0
2020-01-23 13:25:00,329.31,329.31,328.98,328.98,1000.0,307.6278,307.6278,307.3195,307.3195,1000.0
2020-01-23 13:30:00,328.82,328.82,328.28,328.67,1200.0,307.1701,307.1701,306.6656,307.0299,1200.0
2020-01-23 13:35:00,328.75,328.76,328.58,328.58,300.0,307.1047,307.114,306.9459,306.9459,300.0
2020-01-23 13:40:00,328.41,328.89,328.41,328.82,600.0,306.787,307.2354,306.787,307.1701,600.0
2020-01-23 13:45:00,328.94,329.15,328.93,329.05,400.0,307.2822,307.4783,307.2728,307.3849,400.0
2020-01-23 13:50:00,329.15,329.17,329.15,329.17,215.0,307.4783,307.497,307.4783,307.497,215.0
2020-01-23 13:55:00,329.19,329.61,329.19,329.61,400.0,307.5157,307.908,307.5157,307.908,400.0
2020-01-23 14:00:00,329.41,330.45,329.41,330.29,6740.0,307.7212,308.6927,307.7212,308.5433,6740.0
2020-01-23 14:05:00,330.4,330.94,330.39,330.66,1910.0,308.646,309.1505,308.6367,308.8889,1910.0
2020-01-23 14:10:00,330.59,330.77,330.57,330.75,972.0,308.8235,308.9917,308.8048,308.973,972.0
2020-01-23 14:15:00,331.17,331.18,331.17,331.18,200.0,309.3653,309.3747,309.3653,309.3747,200.0
2020-01-23 14:20:00,331.48,331.59,331.09,331.29,1200.0,309.6549,309.7577,309.2906,309.4774,1200.0
2020-01-23 14:25:00,331.59,331.88,331.34,331.88,1107.0,309.7577,310.0286,309.5241,310.0286,1107.0
2020-01-23 14:30:00,331.88,332.21,331.72,331.97,2109.0,310.0286,310.3369,309.8791,310.1127,2109.0
2020-01-23 14:35:00,331.73,331.96,331.73,331.87,1000.0,309.8885,310.1033,309.8885,310.0192,1000.0
2020-01-23 14:40:00,331.83,332.04,331.74,332.04,1300.0,309.9819,310.178,309.8978,310.178,1300.0
2020-01-23 14:45:00,332.03,332.09,331.93,332.0,1800.0,310.1687,310.2248,310.0753,310.1407,1800.0
2020-01-23 14:50:00,331.92,332.16,331.88,332.16,1700.0,310.0659,310.2901,310.0286,310.2901,1700.0
2020-01-23 14:55:00,332.22,332.54,332.19,332.31,900.0,310.3462,310.6451,310.3182,310.4303,900.0
2020-01-23 15:00:00,332.22,332.31,332.15,332.21,1200.0,310.3462,310.4303,310.2808,310.3369,1200.0
2020-01-23 15:05:00,332.21,332.45,332.01,332.29,3102.0,310.3369,310.5611,310.15,310.4116,3102.0
2020-01-23 15:10:00,332.33,332.33,332.27,332.28,500.0,310.449,310.449,310.3929,310.4022,500.0
2020-01-23 15:15:00,332.17,332.24,332.17,332.17,400.0,310.2995,310.3649,310.2995,310.2995,400.0
2020-01-23 15:20:00,332.14,332.21,332.12,332.21,400.0,310.2715,310.3369,310.2528,310.3369,400.0
2020-01-23 15:25:00,332.13,332.41,331.96,332.41,1900.0,310.2621,310.5237,310.1033,310.5237,1900.0
2020-01-23 15:30:00,332.26,332.8,332.15,332.8,2572.0,310.3836,310.888,310.2808,310.888,2572.0
2020-01-23 15:35:00,332.81,332.92,332.68,332.73,2100.0,310.8973,311.0001,310.7759,310.8226,2100.0
2020-01-23 15:40:00,332.78,332.81,332.31,332.49,1900.0,310.8693,310.8973,310.4303,310.5984,1900.0
2020-01-23 15:45:00,332.48,332.93,332.47,332.79,1618.0,310.5891,311.0094,310.5797,310.8787,1618.0
2020-01-23 15:50:00,332.64,332.87,332.48,332.7,3099.0,310.7385,310.9534,310.5891,310.7946,3099.0
2020-01-23 15:55:00,332.83,332.9,332.39,332.54,8719.0,310.916,310.9814,310.505,310.6451,8719.0
2020-01-24 09:30:00,333.87,334.89,331.75,332.56,6285.0,311.8876,312.8404,309.9071,310.6638,6285.0
2020-01-24 09:35:00,331.44,331.44,330.66,331.06,1000.0,309.6176,309.6176,308.8889,309.2626,1000.0
2020-01-24 09:40:00,330.32,330.34,329.6,330.0,1802.0,308.5713,308.59,307.8987,308.2724,1802.0
2020-01-24 09:45:00,329.85,330.02,328.63,328.63,2940.0,308.1322,308.291,306.9926,306.9926,2940.0
2020-01-24 09:50:00,328.63,328.86,327.49,327.51,1700.0,306.9926,307.2074,305.9276,305.9463,1700.0
2020-01-24 09:55:00,328.12,328.76,327.9,328.26,6969.0,306.5161,307.114,306.3106,306.6469,6969.0
2020-01-24 10:00:00,328.25,328.35,327.51,327.51,1465.0,306.6376,306.731,305.9463,305.9463,1465.0
2020-01-24 10:05:00,327.62,327.62,327.28,327.4,1369.0,306.0491,306.0491,305.7315,305.8435,1369.0
2020-01-24 10:10:00,327.32,328.06,327.32,328.06,1202.0,305.7688,306.4601,305.7688,306.4601,1202.0
2020-01-24 10:15:00,327.99,328.55,327.99,328.38,2119.0,306.3947,306.9178,306.3947,306.759,2119.0
2020-01-24 10:20:00,328.04,328.3,327.99,328.3,1126.0,306.4414,306.6843,306.3947,306.6843,1126.0
2020-01-24 10:25:00,328.16,328.29,327.98,327.98,400.0,306.5535,306.675,306.3854,306.3854,400.0
2020-01-24 10:30:00,327.59,327.75,327.42,327.65,600.0,306.021,306.1705,305.8622,306.0771,600.0
2020-01-24 10:35:00,327.59,328.17,327.58,328.17,449.0,306.021,306.5629,306.0117,306.5629,449.0
2020-01-24 10:40:00,328.03,328.44,327.83,327.94,950.0,306.4321,306.8151,306.2452,306.348,950.0
2020-01-24 10:45:00,327.89,328.11,327.62,327.62,1900.0,306.3013,306.5068,306.0491,306.0491,1900.0
2020-01-24 10:50:00,327.75,328.04,327.75,327.95,1000.0,306.1705,306.4414,306.1705,306.3573,1000.0
2020-01-24 10:55:00,328.61,328.78,328.61,328.78,400.0,306.9739,307.1327,306.9739,307.1327,400.0
2020-01-24 11:00:00,328.93,329.55,328.93,329.36,400.0,307.2728,307.852,307.2728,307.6745,400.0
2020-01-24 11:05:00,329.2,329.2,328.88,328.88,500.0,307.525,307.525,307.2261,307.2261,500.0
2020-01-24 11:10:00,329.41,329.45,329.24,329.45,400.0,307.7212,307.7586,307.5624,307.7586,400.0
2020-01-24 11:15:00,329.78,329.78,328.99,328.99,1703.0,308.0668,308.0668,307.3289,307.3289,1703.0
2020-01-24 11:20:00,328.98,328.98,328.79,328.79,400.0,307.3195,307.3195,307.142,307.142,400.0
2020-01-24 11:25:00,328.49,328.73,328.46,328.73,300.0,306.8618,307.086,306.8338,307.086,300.0
2020-01-24 11:30:00,328.71,328.71,328.31,328.57,700.0,307.0673,307.0673,306.6936,306.9365,700.0
2020-01-24 11:35:00,328.94,328.94,328.38,328.63,1600.0,307.2822,307.2822,306.759,306.9926,1600.0
2020-01-24 11:40:00,327.56,328.08,327.56,328.07,300.0,305.993,306.4788,305.993,306.4694,300.0
2020-01-24 11:45:00,327.64,327.92,327.64,327.78,751.0,306.0677,306.3293,306.0677,306.1985,751.0
2020-01-24 11:50:00,327.95,327.99,327.78,327.99,590.0,306.3573,306.3947,306.1985,306.3947,590.0
2020-01-24 11:55:00,328.02,328.23,327.93,328.23,600.0,306.4227,306.6189,306.3387,306.6189,600.0
2020-01-24 12:00:00,328.08,328.08,328.08,328.08,100.0,306.4788,306.4788,306.4788,306.4788,100.0
2020-01-24 12:05:00,328.16,328.16,327.73,327.96,1200.0,306.5535,306.5535,306.1518,306.3667,1200.0
2020-01-24 12:10:00,327.75,327.85,327.5,327.73,900.0,306.1705,306.2639,305.937,306.1518,900.0
2020-01-24 12:15:00,327.45,327.45,326.84,327.15,1120.0,305.8903,305.8903,305.3204,305.61,1120.0
2020-01-24 12:20:00,326.96,327.25,326.96,327.18,300.0,305.4325,305.7034,305.4325,305.638,300.0
2020-01-24 12:25:00,327.37,327.37,326.76,326.76,703.0,305.8155,305.8155,305.2457,305.2457,703.0
2020-01-24 12:30:00,327.03,327.03,326.93,326.93,200.0,305.4979,305.4979,305.4045,305.4045,200.0
2020-01-24 12:35:00,327.75,327.89,327.75,327.81,500.0,306.1705,306.3013,306.1705,306.2266,500.0
2020-01-24 12:40:00,327.97,328.11,327.96,328.11,367.0,306.376,306.5068,306.3667,306.5068,367.0
2020-01-24 12:45:00,327.85,328.31,327.85,328.21,500.0,306.2639,306.6936,306.2639,306.6002,500.0
2020-01-24 12:50:00,328.07,328.07,327.53,327.53,300.0,306.4694,306.4694,305.965,305.965,300.0
2020-01-24 12:55:00,327.54,327.54,327.54,327.54,100.0,305.9743,305.9743,305.9743,305.9743,100.0
2020-01-24 13:00:00,327.76,327.76,327.36,327.37,600.0,306.1798,306.1798,305.8062,305.8155,600.0
2020-01-24 13:05:00,327.15,327.36,327.15,327.36,200.0,305.61,305.8062,305.61,305.8062,200.0
2020-01-24 13:10:00,327.63,327.63,327.18,327.18,600.0,306.0584,306.0584,305.638,305.638,600.0
2020-01-24 13:15:00,327.27,327.27,327.07,327.07,400.0,305.7221,305.7221,305.5353,305.5353,400.0
2020-01-24 13:20:00,327.3,327.31,327.21,327.31,800.0,305.7501,305.7595,305.6661,305.7595,800.0
2020-01-24 13:25:00,327.14,327.14,326.61,326.61,1100.0,305.6007,305.6007,305.1056,305.1056,1100.0
2020-01-24 13:30:00,326.56,326.95,326.56,326.7,618.0,305.0589,305.4232,305.0589,305.1896,618.0
2020-01-24 13:35:00,326.98,326.98,326.61,326.72,800.0,305.4512,305.4512,305.1056,305.2083,800.0
2020-01-24 13:40:00,326.93,326.93,326.51,326.51,728.0,305.4045,305.4045,305.0121,305.0121,728.0
2020-01-24 13:45:00,327.14,327.26,326.9,326.9,600.0,305.6007,305.7128,305.3765,305.3765,600.0
2020-01-24 13:50:00,326.79,326.79,326.5,326.5,600.0,305.2737,305.2737,305.0028,305.0028,600.0
2020-01-24 13:55:00,326.72,326.9,326.46,326.9,1302.0,305.2083,305.3765,304.9654,305.3765,1302.0
2020-01-24 14:00:00,326.75,326.75,326.47,326.47,500.0,305.2363,305.2363,304.9748,304.9748,500.0
2020-01-24 14:05:00,326.49,327.06,326.48,327.06,600.0,304.9935,305.5259,304.9841,305.5259,600.0
2020-01-24 14:10:00,327.02,327.17,326.8,327.17,810.0,305.4886,305.6287,305.2831,305.6287,810.0
2020-01-24 14:15:00,327.08,327.25,327.08,327.08,700.0,305.5446,305.7034,305.5446,305.5446,700.0
2020-01-24 14:20:00,327.02,327.02,326.38,326.65,1583.0,305.4886,305.4886,304.8907,305.1429,1583.0
2020-01-24 14:25:00,326.64,327.03,326.44,326.44,1000.0,305.1336,305.4979,304.9468,304.9468,1000.0
2020-01-24 14:30:00,326.49,327.07,326.49,326.87,1411.0,304.9935,305.5353,304.9935,305.3484,1411.0
2020-01-24 14:35:00,326.91,326.94,326.71,326.93,400.0,305.3858,305.4138,305.199,305.4045,400.0
2020-01-24 14:40:00,327.28,327.28,326.87,326.88,600.0,305.7315,305.7315,305.3484,305.3578,600.0
2020-01-24 14:45:00,326.72,327.08,326.53,327.07,1000.0,305.2083,305.5446,305.0308,305.5353,1000.0
2020-01-24 14:50:00,327.06,327.41,327.05,327.41,512.0,305.5259,305.8529,305.5166,305.8529,512.0
2020-01-24 14:55:00,327.68,328.26,327.68,328.16,1600.0,306.1051,306.6469,306.1051,306.5535,1600.0
2020-01-24 15:00:00,328.46,328.83,328.05,328.66,1972.0,306.8338,307.1794,306.4508,307.0206,1972.0
2020-01-24 15:05:00,328.57,328.67,328.57,328.67,200.0,306.9365,307.0299,306.9365,307.0299,200.0
2020-01-24 15:10:00,328.6,328.71,328.36,328.36,965.0,306.9645,307.0673,306.7403,306.7403,965.0
2020-01-24 15:15:00,328.73,329.05,328.73,328.82,901.0,307.086,307.3849,307.086,307.1701,901.0
2020-01-24 15:20:00,328.92,329.06,328.74,328.74,700.0,307.2635,307.3943,307.0953,307.0953,700.0
2020-01-24 15:25:00,328.88,328.88,328.69,328.69,400.0,307.2261,307.2261,307.0486,307.0486,400.0
2020-01-24 15:30:00,328.51,328.51,327.89,327.95,700.0,306.8805,306.8805,306.3013,306.3573,700.0
2020-01-24 15:35:00,328.37,328.45,328.19,328.19,1200.0,306.7497,306.8244,306.5815,306.5815,1200.0
2020-01-24 15:40:00,327.68,327.76,327.61,327.61,1612.0,306.1051,306.1798,306.0397,306.0397,1612.0
2020-01-24 15:45:00,327.7,328.23,327.7,328.22,2169.0,306.1238,306.6189,306.1238,306.6096,2169.0
2020-01-24 15:50:00,328.17,328.5,327.84,328.5,3747.0,306.5629,306.8711,306.2546,306.8711,3747.0
2020-01-24 15:55:00,328.31,329.08,328.28,329.01,20749.0,306.6936,307.4129,306.6656,307.3475,20749.0
2020-01-27 09:30:00,323.95,324.4,320.15,322.01,14378.0,302.6207,303.0411,299.0709,300.8084,14378.0
2020-01-27 09:35:00,322.05,323.26,321.59,323.26,1774.0,300.8458,301.9761,300.4161,301.9761,1774.0
2020-01-27 09:40:00,322.27,324.07,321.46,323.09,7749.0,301.0513,302.7328,300.2946,301.8173,7749.0
2020-01-27 09:45:00,322.66,324.04,322.52,323.8,3100.0,301.4156,302.7048,301.2849,302.4806,3100.0
2020-01-27 09:50:00,324.0,324.26,323.64,324.2,985.0,302.6674,302.9103,302.3311,302.8542,985.0
2020-01-27 09:55:00,324.2,324.5,323.92,324.09,1500.0,302.8542,303.1345,302.5927,302.7515,1500.0
2020-01-27 10:00:00,323.84,323.84,322.72,322.73,400.0,302.5179,302.5179,301.4717,301.481,400.0
2020-01-27 10:05:00,322.57,323.68,322.11,323.68,924.0,301.3316,302.3685,300.9018,302.3685,924.0
2020-01-27 10:10:00,323.12,323.12,322.55,322.91,500.0,301.8454,301.8454,301.3129,301.6492,500.0
2020-01-27 10:15:00,322.09,322.71,322.08,322.29,500.0,300.8832,301.4623,300.8738,301.07,500.0
2020-01-27 10:20:00,322.52,323.15,322.47,323.15,1594.0,301.2849,301.8734,301.2381,301.8734,1594.0
2020-01-27 10:25:00,323.9,324.07,323.9,324.07,400.0,302.574,302.7328,302.574,302.7328,400.0
2020-01-27 10:30:00,323.84,323.93,323.51,323.77,700.0,302.5179,302.602,302.2097,302.4526,700.0
2020-01-27 10:35:00,324.15,324.15,323.81,323.92,600.0,302.8075,302.8075,302.4899,302.5927,600.0
2020-01-27 10:40:00,323.92,323.92,323.92,323.92,0.0,302.5927,302.5927,302.5927,302.5927,0.0
2020-01-27 10:45:00,323.34,323.4,322.83,322.84,1218.0,302.0509,302.1069,301.5744,301.5838,1218.0
2020-01-27 10:50:00,323.02,323.24,322.9,323.07,2618.0,301.7519,301.9574,301.6398,301.7986,2618.0
2020-01-27 10:55:00,323.16,323.8,323.09,323.8,800.0,301.8827,302.4806,301.8173,302.4806,800.0
2020-01-27 11:00:00,323.75,324.1,323.59,323.79,700.0,302.4339,302.7608,302.2844,302.4712,700.0
2020-01-27 11:05:00,324.07,324.08,323.85,324.05,500.0,302.7328,302.7421,302.5273,302.7141,500.0
2020-01-27 11:10:00,323.79,324.42,323.64,324.06,4000.0,302.4712,303.0598,302.3311,302.7235,4000.0
2020-01-27 11:15:00,323.95,323.95,323.58,323.58,800.0,302.6207,302.6207,302.2751,302.2751,800.0
2020-01-27 11:20:00,323.38,324.29,323.38,324.29,400.0,302.0882,302.9383,302.0882,302.9383,400.0
2020-01-27 11:25:00,324.4,324.65,324.11,324.65,700.0,303.0411,303.2746,302.7702,303.2746,700.0
2020-01-27 11:30:00,324.49,324.5,323.98,324.12,700.0,303.1251,303.1345,302.6487,302.7795,700.0
2020-01-27 11:35:00,324.44,325.0,324.31,324.75,900.0,303.0784,303.6016,302.957,303.368,900.0
2020-01-27 11:40:00,324.86,324.86,324.64,324.65,200.0,303.4708,303.4708,303.2653,303.2746,200.0
2020-01-27 11:45:00,324.7,324.74,324.48,324.74,988.0,303.3213,303.3587,303.1158,303.3587,988.0
2020-01-27 11:50:00,324.91,324.91,324.4,324.6,944.0,303.5175,303.5175,303.0411,303.2279,944.0
2020-01-27 11:55:00,324.71,324.98,324.57,324.57,1000.0,303.3307,303.5829,303.1999,303.1999,1000.0
2020-01-27 12:00:00,324.48,324.72,324.47,324.72,700.0,303.1158,303.34,303.1065,303.34,700.0
2020-01-27 12:05:00,324.84,324.86,324.8,324.83,400.0,303.4521,303.4708,303.4147,303.4428,400.0
2020-01-27 12:10:00,324.94,325.11,324.75,324.75,900.0,303.5455,303.7043,303.368,303.368,900.0
2020-01-27 12:15:00,324.86,325.33,324.85,324.9,1000.0,303.4708,303.9098,303.4614,303.5082,1000.0
2020-01-27 12:20:00,325.36,325.38,325.1,325.1,1015.0,303.9379,303.9565,303.695,303.695,1015.0
2020-01-27 12:25:00,325.11,325.22,325.05,325.22,400.0,303.7043,303.8071,303.6483,303.8071,400.0
2020-01-27 12:30:00,325.32,325.32,325.04,325.05,600.0,303.9005,303.9005,303.6389,303.6483,600.0
2020-01-27 12:35:00,324.96,325.31,324.96,325.28,500.0,303.5642,303.8912,303.5642,303.8631,500.0
2020-01-27 12:40:00,325.07,325.29,325.07,325.11,700.0,303.667,303.8725,303.667,303.7043,700.0
2020-01-27 12:45:00,325.29,325.29,325.21,325.21,300.0,303.8725,303.8725,303.7977,303.7977,300.0
2020-01-27 12:50:00,325.22,325.22,324.87,324.88,600.0,303.8071,303.8071,303.4801,303.4895,600.0
2020-01-27 12:55:00,324.56,325.25,324.56,325.25,1300.0,303.1905,303.8351,303.1905,303.8351,1300.0
2020-01-27 13:00:00,325.5,325.97,325.5,325.97,500.0,304.0686,304.5077,304.0686,304.5077,500.0
2020-01-27 13:05:00,325.74,325.77,325.51,325.65,2300.0,304.2928,304.3209,304.078,304.2088,2300.0
2020-01-27 13:10:00,325.47,325.47,325.19,325.2,900.0,304.0406,304.0406,303.7791,303.7884,900.0
2020-01-27 13:15:00,325.31,325.32,325.3,325.32,200.0,303.8912,303.9005,303.8818,303.9005,200.0
2020-01-27 13:20:00,325.26,325.54,325.26,325.39,1700.0,303.8444,304.106,303.8444,303.9659,1700.0
2020-01-27 13:25:00,325.23,325.36,325.23,325.35,300.0,303.8164,303.9379,303.8164,303.9285,300.0
2020-01-27 13:30:00,325.36,325.77,325.35,325.58,500.0,303.9379,304.3209,303.9285,304.1434,500.0
2020-01-27 13:35:00,325.53,325.53,325.46,325.48,500.0,304.0967,304.0967,304.0313,304.05,500.0
2020-01-27 13:40:00,325.46,325.47,325.28,325.34,2019.0,304.0313,304.0406,303.8631,303.9192,2019.0
2020-01-27 13:45:00,325.23,325.35,325.23,325.24,500.0,303.8164,303.9285,303.8164,303.8258,500.0
2020-01-27 13:50:00,325.19,325.19,324.79,324.79,600.0,303.7791,303.7791,303.4054,303.4054,600.0
2020-01-27 13:55:00,324.87,325.01,324.77,324.77,2078.0,303.4801,303.6109,303.3867,303.3867,2078.0
2020-01-27 14:00:00,324.36,324.67,324.31,324.47,900.0,303.0037,303.2933,302.957,303.1065,900.0
2020-01-27 14:05:00,324.57,324.57,324.32,324.53,1200.0,303.1999,303.1999,302.9663,303.1625,1200.0
2020-01-27 14:10:00,324.56,324.74,324.48,324.55,1600.0,303.1905,303.3587,303.1158,303.1812,1600.0
2020-01-27 14:15:00,324.56,324.63,324.33,324.33,800.0,303.1905,303.2559,302.9757,302.9757,800.0
2020-01-27 14:20:00,324.08,324.11,323.72,323.74,1100.0,302.7421,302.7702,302.4058,302.4245,1100.0
2020-01-27 14:25:00,323.96,324.15,323.85,323.97,2013.0,302.63,302.8075,302.5273,302.6394,2013.0
2020-01-27 14:30:00,323.74,323.86,323.49,323.63,800.0,302.4245,302.5366,302.191,302.3218,800.0
2020-01-27 14:35:00,323.56,323.7,323.44,323.6,1200.0,302.2564,302.3872,302.1443,302.2937,1200.0
2020-01-27 14:40:00,323.68,323.68,323.42,323.57,700.0,302.3685,302.3685,302.1256,302.2657,700.0
2020-01-27 14:45:00,323.38,323.39,323.15,323.16,800.0,302.0882,302.0976,301.8734,301.8827,800.0
2020-01-27 14:50:00,323.04,323.04,322.54,322.62,900.0,301.7706,301.7706,301.3035,301.3783,900.0
2020-01-27 14:55:00,322.87,323.03,322.78,322.78,844.0,301.6118,301.7613,301.5277,301.5277,844.0
2020-01-27 15:00:00,322.62,322.89,322.57,322.57,1803.0,301.3783,301.6305,301.3316,301.3316,1803.0
2020-01-27 15:05:00,322.53,322.68,322.53,322.68,600.0,301.2942,301.4343,301.2942,301.4343,600.0
2020-01-27 15:10:00,322.42,322.42,322.15,322.32,1000.0,301.1914,301.1914,300.9392,301.098,1000.0
2020-01-27 15:15:00,322.34,322.94,322.33,322.83,1600.0,301.1167,301.6772,301.1074,301.5744,1600.0
2020-01-27 15:20:00,322.92,323.0,322.77,322.9,1259.0,301.6585,301.7333,301.5184,301.6398,1259.0
2020-01-27 15:25:00,322.88,323.16,322.88,323.06,1829.0,301.6212,301.8827,301.6212,301.7893,1829.0
2020-01-27 15:30:00,322.85,322.96,322.6,322.83,1801.0,301.5931,301.6959,301.3596,301.5744,1801.0
2020-01-27 15:35:00,322.75,322.88,322.47,322.77,1300.0,301.4997,301.6212,301.2381,301.5184,1300.0
2020-01-27 15:40:00,322.85,323.03,322.66,322.95,2000.0,301.5931,301.7613,301.4156,301.6865,2000.0
2020-01-27 15:45:00,322.9,323.09,322.46,322.46,1714.0,301.6398,301.8173,301.2288,301.2288,1714.0
2020-01-27 15:50:00,322.5,322.59,322.23,322.43,4009.0,301.2662,301.3502,301.0139,301.2008,4009.0
2020-01-27 15:55:00,322.4,322.67,322.04,322.04,11383.0,301.1728,301.425,300.8365,300.8365,11383.0
2020-01-28 09:30:00,324.63,325.9,324.63,325.9,6636.0,303.2559,304.4423,303.2559,304.4423,6636.0
2020-01-28 09:35:00,325.27,326.08,323.99,323.99,2631.0,303.8538,304.6105,302.6581,302.6581,2631.0
2020-01-28 09:40:00,323.85,324.27,323.22,323.32,3164.0,302.5273,302.9196,301.9388,302.0322,3164.0
2020-01-28 09:45:00,323.57,323.57,322.84,323.12,2000.0,302.2657,302.2657,301.5838,301.8454,2000.0
2020-01-28 09:50:00,322.87,323.05,321.99,323.05,3700.0,301.6118,301.78,300.7898,301.78,3700.0
2020-01-28 09:55:00,323.31,324.5,323.31,324.08,848.0,302.0228,303.1345,302.0228,302.7421,848.0
2020-01-28 10:00:00,324.1,324.37,324.09,324.24,1203.0,302.7608,303.013,302.7515,302.8916,1203.0
2020-01-28 10:05:00,324.43,324.9,324.38,324.84,4600.0,303.0691,303.5082,303.0224,303.4521,4600.0
2020-01-28 10:10:00,324.83,325.27,324.83,325.22,2775.0,303.4428,303.8538,303.4428,303.8071,2775.0
2020-01-28 10:15:00,325.52,325.52,324.23,324.3,11238.0,304.0873,304.0873,302.8823,302.9477,11238.0
2020-01-28 10:20:00,324.3,324.3,321.68,322.06,17821.0,302.9477,302.9477,300.5002,300.8551,17821.0
2020-01-28 10:25:00,322.64,325.59,322.59,325.59,7883.0,301.397,304.1527,301.3502,304.1527,7883.0
2020-01-28 10:30:00,325.24,325.26,324.55,324.55,2736.0,303.8258,303.8444,303.1812,303.1812,2736.0
2020-01-28 10:35:00,324.78,325.56,324.78,325.06,3980.0,303.3961,304.1247,303.3961,303.6576,3980.0
2020-01-28 10:40:00,325.26,325.27,325.0,325.16,6006.0,303.8444,303.8538,303.6016,303.751,6006.0
2020-01-28 10:45:00,325.17,325.36,325.0,325.13,16542.0,303.7604,303.9379,303.6016,303.723,16542.0
2020-01-28 10:50:00,325.0,325.17,324.44,324.44,5101.0,303.6016,303.7604,303.0784,303.0784,5101.0
2020-01-28 10:55:00,324.56,324.65,323.93,324.65,3866.0,303.1905,303.2746,302.602,303.2746,3866.0
2020-01-28 11:00:00,324.77,325.15,324.22,324.23,7756.0,303.3867,303.7417,302.8729,302.8823,7756.0
2020-01-28 11:05:00,324.22,324.74,324.08,324.45,2100.0,302.8729,303.3587,302.7421,303.0878,2100.0
2020-01-28 11:10:00,324.54,324.66,324.29,324.38,2099.0,303.1719,303.284,302.9383,303.0224,2099.0
2020-01-28 11:15:00,324.34,324.45,324.01,324.17,2000.0,302.985,303.0878,302.6768,302.8262,2000.0
2020-01-28 11:20:00,324.0,324.2,323.8,324.2,1548.0,302.6674,302.8542,302.4806,302.8542,1548.0
2020-01-28 11:25:00,324.53,324.78,324.5,324.67,3134.0,303.1625,303.3961,303.1345,303.2933,3134.0
2020-01-28 11:30:00,324.62,324.71,324.23,324.23,1500.0,303.2466,303.3307,302.8823,302.8823,1500.0
2020-01-28 11:35:00,324.0,324.16,323.95,324.06,1024.0,302.6674,302.8169,302.6207,302.7235,1024.0
2020-01-28 11:40:00,324.17,324.37,324.04,324.29,1200.0,302.8262,303.013,302.7048,302.9383,1200.0
2020-01-28 11:45:00,324.28,324.28,323.78,323.87,5734.0,302.929,302.929,302.4619,302.546,5734.0
2020-01-28 11:50:00,323.87,324.34,323.86,324.05,2600.0,302.546,302.985,302.5366,302.7141,2600.0
2020-01-28 11:55:00,324.06,325.44,324.03,325.25,6625.0,302.7235,304.0126,302.6954,303.8351,6625.0
2020-01-28 12:00:00,325.09,325.09,324.84,324.85,1000.0,303.6856,303.6856,303.4521,303.4614,1000.0
2020-01-28 12:05:00,324.91,324.91,324.52,324.68,1600.0,303.5175,303.5175,303.1532,303.3026,1600.0
2020-01-28 12:10:00,324.63,324.63,324.58,324.59,400.0,303.2559,303.2559,303.2092,303.2186,400.0
2020-01-28 12:15:00,324.58,324.64,324.48,324.59,1800.0,303.2092,303.2653,303.1158,303.2186,1800.0
2020-01-28 12:20:00,324.58,324.9,324.5,324.9,1500.0,303.2092,303.5082,303.1345,303.5082,1500.0
2020-01-28 12:25:00,324.78,324.84,324.44,324.77,1900.0,303.3961,303.4521,303.0784,303.3867,1900.0
2020-01-28 12:30:00,324.77,324.83,324.61,324.7,1600.0,303.3867,303.4428,303.2372,303.3213,1600.0
2020-01-28 12:35:00,324.6,324.64,324.38,324.49,1915.0,303.2279,303.2653,303.0224,303.1251,1915.0
2020-01-28 12:40:00,324.57,324.64,324.36,324.53,1367.0,303.1999,303.2653,303.0037,303.1625,1367.0
2020-01-28 12:45:00,324.66,324.66,324.49,324.49,1100.0,303.284,303.284,303.1251,303.1251,1100.0
2020-01-28 12:50:00,324.56,324.65,324.27,324.6,1557.0,303.1905,303.2746,302.9196,303.2279,1557.0
2020-01-28 12:55:00,324.57,324.78,324.53,324.78,1845.0,303.1999,303.3961,303.1625,303.3961,1845.0
2020-01-28 13:00:00,324.77,324.77,324.46,324.63,2400.0,303.3867,303.3867,303.0971,303.2559,2400.0
2020-01-28 13:05:00,324.59,324.68,324.4,324.4,1999.0,303.2186,303.3026,303.0411,303.0411,1999.0
2020-01-28 13:10:00,324.44,324.7,324.37,324.7,4475.0,303.0784,303.3213,303.013,303.3213,4475.0
2020-01-28 13:15:00,324.61,324.89,324.6,324.88,2359.0,303.2372,303.4988,303.2279,303.4895,2359.0
2020-01-28 13:20:00,324.86,325.09,324.77,325.0,2500.0,303.4708,303.6856,303.3867,303.6016,2500.0
2020-01-28 13:25:00,324.97,325.11,324.82,324.82,2800.0,303.5735,303.7043,303.4334,303.4334,2800.0
2020-01-28 13:30:00,325.0,325.0,324.58,324.59,3269.0,303.6016,303.6016,303.2092,303.2186,3269.0
2020-01-28 13:35:00,324.58,324.58,324.39,324.4,900.0,303.2092,303.2092,303.0317,303.0411,900.0
2020-01-28 13:40:00,324.44,324.56,324.38,324.48,6517.0,303.0784,303.1905,303.0224,303.1158,6517.0
2020-01-28 13:45:00,324.64,324.98,324.6,324.98,2100.0,303.2653,303.5829,303.2279,303.5829,2100.0
2020-01-28 13:50:00,325.03,325.38,324.94,324.94,4402.0,303.6296,303.9565,303.5455,303.5455,4402.0
2020-01-28 13:55:00,324.94,325.07,324.54,324.59,1650.0,303.5455,303.667,303.1719,303.2186,1650.0
2020-01-28 14:00:00,324.69,324.81,324.64,324.76,1000.0,303.312,303.4241,303.2653,303.3774,1000.0
2020-01-28 14:05:00,324.74,324.84,324.71,324.84,1300.0,303.3587,303.4521,303.3307,303.4521,1300.0
2020-01-28 14:10:00,324.79,324.98,324.66,324.98,3100.0,303.4054,303.5829,303.284,303.5829,3100.0
2020-01-28 14:15:00,325.01,325.02,324.56,324.76,3100.0,303.6109,303.6203,303.1905,303.3774,3100.0
2020-01-28 14:20:00,324.76,324.96,324.72,324.72,1711.0,303.3774,303.5642,303.34,303.34,1711.0
2020-01-28 14:25:00,324.8,324.84,324.65,324.73,3000.0,303.4147,303.4521,303.2746,303.3493,3000.0
2020-01-28 14:30:00,324.85,324.85,324.74,324.75,1800.0,303.4614,303.4614,303.3587,303.368,1800.0
2020-01-28 14:35:00,324.83,325.01,324.74,325.0,3444.0,303.4428,303.6109,303.3587,303.6016,3444.0
2020-01-28 14:40:00,325.02,325.23,324.92,325.13,5302.0,303.6203,303.8164,303.5268,303.723,5302.0
2020-01-28 14:45:00,325.19,325.38,325.17,325.38,2614.0,303.7791,303.9565,303.7604,303.9565,2614.0
2020-01-28 14:50:00,325.32,325.34,325.1,325.1,3300.0,303.9005,303.9192,303.695,303.695,3300.0
2020-01-28 14:55:00,325.1,325.1,324.78,324.79,2320.0,303.695,303.695,303.3961,303.4054,2320.0
2020-01-28 15:00:00,324.7,324.73,324.31,324.31,2000.0,303.3213,303.3493,302.957,302.957,2000.0
2020-01-28 15:05:00,324.34,324.46,324.13,324.16,4733.0,302.985,303.0971,302.7889,302.8169,4733.0
2020-01-28 15:10:00,324.14,324.2,323.71,323.76,2217.0,302.7982,302.8542,302.3965,302.4432,2217.0
2020-01-28 15:15:00,323.83,324.03,323.78,323.95,1800.0,302.5086,302.6954,302.4619,302.6207,1800.0
2020-01-28 15:20:00,323.99,324.38,323.94,324.3,3100.0,302.6581,303.0224,302.6114,302.9477,3100.0
2020-01-28 15:25:00,324.35,324.4,324.25,324.35,2433.0,302.9944,303.0411,302.9009,302.9944,2433.0
2020-01-28 15:30:00,324.41,324.43,324.08,324.19,4202.0,303.0504,303.0691,302.7421,302.8449,4202.0
2020-01-28 15:35:00,324.18,324.18,323.52,323.52,3122.0,302.8356,302.8356,302.219,302.219,3122.0
2020-01-28 15:40:00,323.54,323.74,323.54,323.64,3600.0,302.2377,302.4245,302.2377,302.3311,3600.0
2020-01-28 15:45:00,323.6,324.24,323.59,324.17,3686.0,302.2937,302.8916,302.2844,302.8262,3686.0
2020-01-28 15:50:00,324.12,324.13,323.64,323.86,7313.0,302.7795,302.7889,302.3311,302.5366,7313.0
2020-01-28 15:55:00,323.87,324.04,323.3,323.38,13662.0,302.546,302.7048,302.0135,302.0882,13662.0
2020-01-29 09:30:00,325.15,326.36,325.15,326.36,3111.0,303.7417,304.872,303.7417,304.872,3111.0
2020-01-29 09:35:00,326.37,326.37,326.37,326.37,300.0,304.8814,304.8814,304.8814,304.8814,300.0
2020-01-29 09:40:00,325.74,326.48,325.74,326.19,1400.0,304.2928,304.9841,304.2928,304.7132,1400.0
2020-01-29 09:45:00,326.44,326.65,326.44,326.49,1400.0,304.9468,305.1429,304.9468,304.9935,1400.0
2020-01-29 09:50:00,326.24,326.3,325.65,326.1,1202.0,304.7599,304.816,304.2088,304.6291,1202.0
2020-01-29 09:55:00,326.48,326.49,326.09,326.17,1425.0,304.9841,304.9935,304.6198,304.6945,1425.0
2020-01-29 10:00:00,326.18,326.18,325.54,325.83,1500.0,304.7039,304.7039,304.106,304.3769,1500.0
2020-01-29 10:05:00,325.31,325.8,325.31,325.79,600.0,303.8912,304.3489,303.8912,304.3396,600.0
2020-01-29 10:10:00,325.92,326.12,325.48,326.12,1700.0,304.461,304.6478,304.05,304.6478,1700.0
2020-01-29 10:15:00,326.26,326.4,325.81,325.98,3837.0,304.7786,304.9094,304.3582,304.517,3837.0
2020-01-29 10:20:00,326.07,326.69,326.07,326.58,4584.0,304.6011,305.1803,304.6011,305.0775,4584.0
2020-01-29 10:25:00,326.67,326.73,326.36,326.73,2911.0,305.1616,305.2177,304.872,305.2177,2911.0
2020-01-29 10:30:00,327.3,327.35,326.47,326.48,3316.0,305.7501,305.7968,304.9748,304.9841,3316.0
2020-01-29 10:35:00,326.53,327.36,326.53,327.36,3000.0,305.0308,305.8062,305.0308,305.8062,3000.0
2020-01-29 10:40:00,327.43,327.49,327.23,327.29,1100.0,305.8716,305.9276,305.6847,305.7408,1100.0
2020-01-29 10:45:00,327.21,327.69,326.97,327.69,1760.0,305.6661,306.1145,305.4419,306.1145,1760.0
2020-01-29 10:50:00,328.48,328.49,327.76,327.97,1100.0,306.8524,306.8618,306.1798,306.376,1100.0
2020-01-29 10:55:00,327.97,328.3,327.95,328.3,1600.0,306.376,306.6843,306.3573,306.6843,1600.0
2020-01-29 11:00:00,328.37,328.92,328.27,328.92,1100.0,306.7497,307.2635,306.6563,307.2635,1100.0
2020-01-29 11:05:00,328.97,328.97,328.63,328.81,1100.0,307.3102,307.3102,306.9926,307.1607,1100.0
2020-01-29 11:10:00,328.8,329.07,328.51,328.83,1005.0,307.1514,307.4036,306.8805,307.1794,1005.0
2020-01-29 11:15:00,328.93,330.08,328.93,329.25,6400.0,307.2728,308.3471,307.2728,307.5717,6400.0
2020-01-29 11:20:00,328.91,328.91,328.55,328.68,1221.0,307.2541,307.2541,306.9178,307.0393,1221.0
2020-01-29 11:25:00,329.16,329.28,329.16,329.28,600.0,307.4877,307.5998,307.4877,307.5998,600.0
2020-01-29 11:30:00,329.37,329.38,328.81,328.81,1600.0,307.6838,307.6932,307.1607,307.1607,1600.0
2020-01-29 11:35:00,328.79,328.8,328.56,328.77,900.0,307.142,307.1514,306.9272,307.1233,900.0
2020-01-29 11:40:00,328.65,328.65,328.34,328.35,500.0,307.0112,307.0112,306.7217,306.731,500.0
2020-01-29 11:45:00,328.3,328.3,328.22,328.3,600.0,306.6843,306.6843,306.6096,306.6843,600.0
2020-01-29 11:50:00,328.06,328.13,327.96,328.05,1000.0,306.4601,306.5255,306.3667,306.4508,1000.0
2020-01-29 11:55:00,328.19,328.37,328.19,328.37,200.0,306.5815,306.7497,306.5815,306.7497,200.0
2020-01-29 12:00:00,328.32,328.33,328.07,328.16,1000.0,306.703,306.7123,306.4694,306.5535,1000.0
2020-01-29 12:05:00,328.21,328.24,328.12,328.12,800.0,306.6002,306.6282,306.5161,306.5161,800.0
2020-01-29 12:10:00,328.03,328.08,327.78,327.78,1900.0,306.4321,306.4788,306.1985,306.1985,1900.0
2020-01-29 12:15:00,327.25,327.71,327.25,327.71,800.0,305.7034,306.1331,305.7034,306.1331,800.0
2020-01-29 12:20:00,327.56,327.84,327.48,327.84,600.0,305.993,306.2546,305.9183,306.2546,600.0
2020-01-29 12:25:00,327.71,328.01,327.71,327.79,1300.0,306.1331,306.4134,306.1331,306.2079,1300.0
2020-01-29 12:30:00,327.88,327.88,327.59,327.59,200.0,306.2919,306.2919,306.021,306.021,200.0
2020-01-29 12:35:00,327.84,327.85,327.67,327.78,1000.0,306.2546,306.2639,306.0958,306.1985,1000.0
2020-01-29 12:40:00,327.74,327.85,327.58,327.85,1400.0,306.1612,306.2639,306.0117,306.2639,1400.0
2020-01-29 12:45:00,327.55,327.58,327.38,327.58,500.0,305.9837,306.0117,305.8249,306.0117,500.0
2020-01-29 12:50:00,327.69,327.73,327.6,327.63,1005.0,306.1145,306.1518,306.0304,306.0584,1005.0
2020-01-29 12:55:00,327.41,327.41,327.21,327.4,1210.0,305.8529,305.8529,305.6661,305.8435,1210.0
2020-01-29 13:00:00,327.32,327.43,327.26,327.34,700.0,305.7688,305.8716,305.7128,305.7875,700.0
2020-01-29 13:05:00,327.16,327.31,326.57,326.57,3900.0,305.6194,305.7595,305.0682,305.0682,3900.0
2020-01-29 13:10:00,326.65,326.65,326.34,326.63,1120.0,305.1429,305.1429,304.8533,305.1242,1120.0
2020-01-29 13:15:00,326.87,326.92,326.87,326.92,300.0,305.3484,305.3952,305.3484,305.3952,300.0
2020-01-29 13:20:00,327.37,327.37,327.2,327.35,1714.0,305.8155,305.8155,305.6567,305.7968,1714.0
2020-01-29 13:25:00,327.22,327.4,327.22,327.4,700.0,305.6754,305.8435,305.6754,305.8435,700.0
2020-01-29 13:30:00,327.49,327.62,327.34,327.46,3101.0,305.9276,306.0491,305.7875,305.8996,3101.0
2020-01-29 13:35:00,327.4,327.49,327.25,327.49,1200.0,305.8435,305.9276,305.7034,305.9276,1200.0
2020-01-29 13:40:00,327.53,328.05,327.39,328.05,3200.0,305.965,306.4508,305.8342,306.4508,3200.0
2020-01-29 13:45:00,328.13,328.31,328.04,328.31,1651.0,306.5255,306.6936,306.4414,306.6936,1651.0
2020-01-29 13:50:00,328.24,328.4,328.21,328.28,4535.0,306.6282,306.7777,306.6002,306.6656,4535.0
2020-01-29 13:55:00,328.41,328.91,328.39,328.9,1600.0,306.787,307.2541,306.7684,307.2448,1600.0
2020-01-29 14:00:00,329.41,329.42,328.96,329.22,700.0,307.7212,307.7305,307.3008,307.5437,700.0
2020-01-29 14:05:00,329.01,329.21,328.85,329.21,1400.0,307.3475,307.5344,307.1981,307.5344,1400.0
2020-01-29 14:10:00,329.23,330.1,329.23,329.79,2938.0,307.5531,308.3658,307.5531,308.0762,2938.0
2020-01-29 14:15:00,329.77,329.9,329.05,329.23,3673.0,308.0575,308.1789,307.3849,307.5531,3673.0
2020-01-29 14:20:00,329.23,330.01,329.23,329.71,5100.0,307.5531,308.2817,307.5531,308.0015,5100.0
2020-01-29 14:25:00,329.81,329.82,329.37,329.53,6614.0,308.0949,308.1042,307.6838,307.8333,6614.0
2020-01-29 14:30:00,329.6,329.82,329.2,329.69,4600.0,307.8987,308.1042,307.525,307.9828,4600.0
2020-01-29 14:35:00,329.59,329.69,329.25,329.4,3150.0,307.8894,307.9828,307.5717,307.7119,3150.0
2020-01-29 14:40:00,329.22,329.4,328.75,328.97,2887.0,307.5437,307.7119,307.1047,307.3102,2887.0
2020-01-29 14:45:00,328.97,328.99,328.67,328.99,1600.0,307.3102,307.3289,307.0299,307.3289,1600.0
2020-01-29 14:50:00,328.96,329.36,328.81,329.12,2603.0,307.3008,307.6745,307.1607,307.4503,2603.0
2020-01-29 14:55:00,329.19,329.32,328.93,329.08,1610.0,307.5157,307.6371,307.2728,307.4129,1610.0
2020-01-29 15:00:00,328.88,329.04,328.15,328.35,2667.0,307.2261,307.3756,306.5442,306.731,2667.0
2020-01-29 15:05:00,328.41,328.88,328.41,328.56,2200.0,306.787,307.2261,306.787,306.9272,2200.0
2020-01-29 15:10:00,328.28,328.5,327.73,327.88,2865.0,306.6656,306.8711,306.1518,306.2919,2865.0
2020-01-29 15:15:00,327.49,327.75,327.46,327.59,2200.0,305.9276,306.1705,305.8996,306.021,2200.0
2020-01-29 15:20:00,327.77,328.08,327.59,328.07,3857.0,306.1892,306.4788,306.021,306.4694,3857.0
2020-01-29 15:25:00,328.0,328.64,327.99,328.64,2300.0,306.404,307.0019,306.3947,307.0019,2300.0
2020-01-29 15:30:00,328.57,328.65,328.3,328.44,3237.0,306.9365,307.0112,306.6843,306.8151,3237.0
2020-01-29 15:35:00,328.55,328.79,328.55,328.55,2552.0,306.9178,307.142,306.9178,306.9178,2552.0
2020-01-29 15:40:00,328.67,328.69,328.4,328.46,3072.0,307.0299,307.0486,306.7777,306.8338,3072.0
2020-01-29 15:45:00,328.43,328.43,328.0,328.04,6790.0,306.8057,306.8057,306.404,306.4414,6790.0
2020-01-29 15:50:00,327.92,328.13,327.22,327.3,9342.0,306.3293,306.5255,305.6754,305.7501,9342.0
2020-01-29 15:55:00,327.25,328.07,327.02,327.37,31039.0,305.7034,306.4694,305.4886,305.8155,31039.0
2020-01-30 09:30:00,316.51,317.42,311.39,317.26,9498.0,295.6706,296.5206,290.8877,296.3712,9498.0
2020-01-30 09:35:00,316.72,319.4,316.52,318.69,9007.0,295.8667,298.3703,295.6799,297.707,9007.0
2020-01-30 09:40:00,318.69,320.19,317.93,319.79,4053.0,297.707,299.1083,296.9971,298.7346,4053.0
2020-01-30 09:45:00,319.42,321.56,317.23,317.23,17702.0,298.389,300.3881,296.3432,296.3432,17702.0
2020-01-30 09:50:00,317.14,317.88,315.61,316.25,12308.0,296.2591,296.9504,294.8298,295.4277,12308.0
2020-01-30 09:55:00,316.1,318.82,315.62,318.82,7820.0,295.2876,297.8285,294.8392,297.8285,7820.0
2020-01-30 10:00:00,318.82,318.82,315.61,315.61,5700.0,297.8285,297.8285,294.8298,294.8298,5700.0
2020-01-30 10:05:00,315.77,317.23,315.57,316.82,4829.0,294.9793,296.3432,294.7925,295.9602,4829.0
2020-01-30 10:10:00,317.25,318.6,316.48,317.79,5649.0,296.3618,297.623,295.6425,296.8663,5649.0
2020-01-30 10:15:00,318.91,318.91,316.54,316.66,5200.0,297.9125,297.9125,295.6986,295.8107,5200.0
2020-01-30 10:20:00,316.85,316.85,315.76,316.22,7540.0,295.9882,295.9882,294.9699,295.3997,7540.0
2020-01-30 10:25:00,315.83,316.27,315.0,315.59,7817.0,295.0353,295.4464,294.26,294.8111,7817.0
2020-01-30 10:30:00,315.31,315.62,314.33,314.59,8061.0,294.5496,294.8392,293.6341,293.877,8061.0
2020-01-30 10:35:00,314.56,315.0,313.87,314.23,6901.0,293.849,294.26,293.2044,293.5407,6901.0
2020-01-30 10:40:00,313.98,314.19,313.13,313.13,4005.0,293.3071,293.5033,292.5131,292.5131,4005.0
2020-01-30 10:45:00,312.99,313.47,312.29,312.29,5745.0,292.3823,292.8307,291.7284,291.7284,5745.0
2020-01-30 10:50:00,312.28,312.28,310.01,310.41,26798.0,291.7191,291.7191,289.5985,289.9722,26798.0
2020-01-30 10:55:00,310.38,311.54,310.28,311.38,4558.0,289.9442,291.0278,289.8508,290.8783,4558.0
2020-01-30 11:00:00,311.53,312.7,311.53,312.66,5250.0,291.0185,292.1114,291.0185,292.0741,5250.0
2020-01-30 11:05:00,312.69,312.87,310.21,310.52,6944.0,292.1021,292.2702,289.7854,290.075,6944.0
2020-01-30 11:10:00,310.85,311.7,310.85,311.02,2300.0,290.3832,291.1773,290.3832,290.542,2300.0
2020-01-30 11:15:00,310.9,310.98,310.12,310.56,2170.0,290.4299,290.5047,289.7013,290.1123,2170.0
2020-01-30 11:20:00,310.47,310.64,310.31,310.31,1800.0,290.0282,290.187,289.8788,289.8788,1800.0
2020-01-30 11:25:00,310.31,310.38,310.01,310.15,3210.0,289.8788,289.9442,289.5985,289.7293,3210.0
2020-01-30 11:30:00,310.39,310.39,308.14,308.69,7700.0,289.9535,289.9535,287.8517,288.3654,7700.0
2020-01-30 11:35:00,308.59,308.74,308.12,308.62,3700.0,288.272,288.4121,287.833,288.3,3700.0
2020-01-30 11:40:00,308.85,310.18,308.85,309.15,6800.0,288.5149,289.7573,288.5149,288.7952,6800.0
2020-01-30 11:45:00,309.46,310.27,308.83,309.9,8018.0,289.0847,289.8414,288.4962,289.4958,8018.0
2020-01-30 11:50:00,309.98,311.34,309.83,310.8,4400.0,289.5705,290.841,289.4304,290.3365,4400.0
2020-01-30 11:55:00,310.65,310.91,310.13,310.42,1507.0,290.1964,290.4393,289.7106,289.9815,1507.0
2020-01-30 12:00:00,310.43,310.84,310.1,310.45,4317.0,289.9909,290.3739,289.6826,290.0096,4317.0
2020-01-30 12:05:00,310.31,311.08,310.28,310.95,11152.0,289.8788,290.5981,289.8508,290.4766,11152.0
2020-01-30 12:10:00,311.08,311.15,310.56,310.94,4700.0,290.5981,290.6635,290.1123,290.4673,4700.0
2020-01-30 12:15:00,311.16,312.09,311.12,312.07,6829.0,290.6728,291.5416,290.6354,291.5229,6829.0
2020-01-30 12:20:00,312.14,313.25,311.94,312.5,6502.0,291.5883,292.6252,291.4015,291.9246,6502.0
2020-01-30 12:25:00,312.63,312.77,311.05,311.29,10803.0,292.046,292.1768,290.5701,290.7943,10803.0
2020-01-30 12:30:00,311.17,311.7,310.37,310.37,3800.0,290.6822,291.1773,289.9348,289.9348,3800.0
2020-01-30 12:35:00,310.04,310.12,308.78,309.01,3835.0,289.6266,289.7013,288.4495,288.6644,3835.0
2020-01-30 12:40:00,309.03,309.03,308.08,308.08,5491.0,288.6831,288.6831,287.7956,287.7956,5491.0
2020-01-30 12:45:00,308.01,308.33,307.78,307.79,1500.0,287.7302,288.0291,287.5154,287.5247,1500.0
2020-01-30 12:50:00,307.88,308.26,307.51,308.2,3600.0,287.6088,287.9638,287.2631,287.9077,3600.0
2020-01-30 12:55:00,307.79,308.16,307.27,307.33,6502.0,287.5247,287.8703,287.0389,287.095,6502.0
2020-01-30 13:00:00,307.55,307.84,307.02,307.76,4010.0,287.3005,287.5714,286.8054,287.4967,4010.0
2020-01-30 13:05:00,307.58,307.78,306.93,307.39,2500.0,287.3285,287.5154,286.7213,287.151,2500.0
2020-01-30 13:10:00,307.48,308.44,307.27,307.81,4350.0,287.2351,288.1319,287.0389,287.5434,4350.0
2020-01-30 13:15:00,307.89,308.84,307.47,308.12,8664.0,287.6181,288.5056,287.2258,287.833,8664.0
2020-01-30 13:20:00,308.35,308.39,307.87,308.25,3567.0,288.0478,288.0852,287.5994,287.9544,3567.0
2020-01-30 13:25:00,308.26,308.78,308.26,308.41,2519.0,287.9638,288.4495,287.9638,288.1039,2519.0
2020-01-30 13:30:00,308.55,309.0,308.34,308.77,2466.0,288.2347,288.655,288.0385,288.4402,2466.0
2020-01-30 13:35:00,308.65,308.65,308.35,308.5,2697.0,288.3281,288.3281,288.0478,288.188,2697.0
2020-01-30 13:40:00,308.55,309.2,308.51,309.05,3610.0,288.2347,288.8419,288.1973,288.7017,3610.0
2020-01-30 13:45:00,309.26,309.46,309.02,309.17,900.0,288.8979,289.0847,288.6737,288.8138,900.0
2020-01-30 13:50:00,309.09,309.65,308.95,309.45,3100.0,288.7391,289.2622,288.6083,289.0754,3100.0
2020-01-30 13:55:00,309.43,310.22,309.19,310.13,5719.0,289.0567,289.7947,288.8325,289.7106,5719.0
2020-01-30 14:00:00,310.13,310.15,309.5,309.65,4817.0,289.7106,289.7293,289.1221,289.2622,4817.0
2020-01-30 14:05:00,309.65,309.95,309.46,309.95,1947.0,289.2622,289.5425,289.0847,289.5425,1947.0
2020-01-30 14:10:00,309.98,310.08,309.92,310.03,2035.0,289.5705,289.6639,289.5145,289.6172,2035.0
2020-01-30 14:15:00,309.95,310.96,309.95,310.96,4999.0,289.5425,290.486,289.5425,290.486,4999.0
2020-01-30 14:20:00,310.85,311.23,310.85,311.23,2302.0,290.3832,290.7382,290.3832,290.7382,2302.0
2020-01-30 14:25:00,311.31,312.63,310.93,312.18,13369.0,290.8129,292.046,290.458,291.6257,13369.0
2020-01-30 14:30:00,312.18,312.21,311.59,311.62,3345.0,291.6257,291.6537,291.0745,291.1025,3345.0
2020-01-30 14:35:00,311.53,311.53,311.22,311.51,3711.0,291.0185,291.0185,290.7289,290.9998,3711.0
2020-01-30 14:40:00,311.75,313.32,311.75,312.77,5300.0,291.224,292.6906,291.224,292.1768,5300.0
2020-01-30 14:45:00,312.72,314.22,312.29,313.5,5202.0,292.1301,293.5313,291.7284,292.8587,5202.0
2020-01-30 14:50:00,314.37,314.38,312.98,313.43,5379.0,293.6715,293.6808,292.373,292.7934,5379.0
2020-01-30 14:55:00,313.51,314.07,313.25,313.82,4229.0,292.8681,293.3912,292.6252,293.1577,4229.0
2020-01-30 15:00:00,313.94,314.7,313.76,314.23,5103.0,293.2698,293.9797,293.1016,293.5407,5103.0
2020-01-30 15:05:00,314.5,314.97,314.31,314.69,7519.0,293.7929,294.232,293.6154,293.9704,7519.0
2020-01-30 15:10:00,314.72,314.95,314.22,314.22,3807.0,293.9984,294.2133,293.5313,293.5313,3807.0
2020-01-30 15:15:00,314.27,314.51,313.94,314.26,4274.0,293.578,293.8022,293.2698,293.5687,4274.0
2020-01-30 15:20:00,314.38,314.72,314.25,314.36,3743.0,293.6808,293.9984,293.5594,293.6621,3743.0
2020-01-30 15:25:00,314.34,314.68,314.27,314.59,3442.0,293.6434,293.9611,293.578,293.877,3442.0
2020-01-30 15:30:00,314.69,314.77,313.92,314.16,7807.0,293.9704,294.0451,293.2511,293.4753,7807.0
2020-01-30 15:35:00,314.23,314.43,313.18,313.33,5200.0,293.5407,293.7275,292.5598,292.6999,5200.0
2020-01-30 15:40:00,313.18,313.25,312.91,312.97,5363.0,292.5598,292.6252,292.3076,292.3636,5363.0
2020-01-30 15:45:00,312.97,313.31,312.91,313.05,9313.0,292.3636,292.6813,292.3076,292.4384,9313.0
2020-01-30 15:50:00,312.98,312.98,311.81,311.92,20527.0,292.373,292.373,291.28,291.3828,20527.0
2020-01-30 15:55:00,312.11,312.62,311.8,312.54,32707.0,291.5603,292.0367,291.2707,291.962,32707.0
2020-01-31 09:30:00,309.46,310.84,308.04,308.04,8523.0,289.0847,290.3739,287.7582,287.7582,8523.0
2020-01-31 09:35:00,308.02,308.84,306.48,308.84,4996.0,287.7396,288.5056,286.3009,288.5056,4996.0
2020-01-31 09:40:00,308.86,309.49,308.0,308.04,2120.0,288.5242,289.1128,287.7209,287.7582,2120.0
2020-01-31 09:45:00,308.0,308.03,307.2,308.03,4303.0,287.7209,287.7489,286.9735,287.7489,4303.0
2020-01-31 09:50:00,307.6,307.6,304.94,304.95,1915.0,287.3472,287.3472,284.8623,284.8717,1915.0
2020-01-31 09:55:00,305.29,306.75,305.29,306.04,1700.0,285.1893,286.5532,285.1893,285.8899,1700.0
2020-01-31 10:00:00,306.55,306.55,305.07,305.58,5903.0,286.3663,286.3663,284.9838,285.4602,5903.0
2020-01-31 10:05:00,305.17,305.97,305.05,305.32,33669.0,285.0772,285.8245,284.9651,285.2173,33669.0
2020-01-31 10:10:00,305.16,305.48,304.4,304.41,15041.0,285.0679,285.3668,284.3579,284.3672,15041.0
2020-01-31 10:15:00,304.16,304.33,303.12,303.12,3800.0,284.1337,284.2925,283.1622,283.1622,3800.0
2020-01-31 10:20:00,303.13,303.59,302.01,302.19,3775.0,283.1715,283.6012,282.1253,282.2934,3775.0
2020-01-31 10:25:00,302.26,302.97,301.05,301.11,8412.0,282.3588,283.0221,281.2285,281.2845,8412.0
2020-01-31 10:30:00,301.61,302.33,301.16,302.33,5400.0,281.7516,282.4242,281.3312,282.4242,5400.0
2020-01-31 10:35:00,302.43,302.43,302.05,302.14,2000.0,282.5176,282.5176,282.1626,282.2467,2000.0
2020-01-31 10:40:00,302.33,302.78,302.19,302.3,3184.0,282.4242,282.8446,282.2934,282.3962,3184.0
2020-01-31 10:45:00,302.16,302.67,302.15,302.44,2260.0,282.2654,282.7418,282.256,282.5269,2260.0
2020-01-31 10:50:00,302.2,302.2,301.3,301.68,13382.0,282.3028,282.3028,281.462,281.817,13382.0
2020-01-31 10:55:00,301.96,302.36,301.88,302.06,2737.0,282.0786,282.4522,282.0038,282.172,2737.0
2020-01-31 11:00:00,302.31,302.34,301.52,301.94,2381.0,282.4055,282.4335,281.6675,282.0599,2381.0
2020-01-31 11:05:00,301.93,301.93,300.52,300.79,1500.0,282.0505,282.0505,280.7334,280.9856,1500.0
2020-01-31 11:10:00,300.99,301.39,300.95,301.31,1300.0,281.1724,281.5461,281.1351,281.4713,1300.0
2020-01-31 11:15:00,301.44,301.46,300.78,301.37,2300.0,281.5928,281.6115,280.9762,281.5274,2300.0
2020-01-31 11:20:00,301.5,301.74,301.2,301.2,1100.0,281.6488,281.873,281.3686,281.3686,1100.0
2020-01-31 11:25:00,301.07,301.14,300.33,300.43,1937.0,281.2472,281.3125,280.5559,280.6493,1937.0
2020-01-31 11:30:00,300.4,300.48,299.6,300.47,2830.0,280.6213,280.696,279.8739,280.6867,2830.0
2020-01-31 11:35:00,300.63,300.63,299.28,299.45,2962.0,280.8361,280.8361,279.575,279.7338,2962.0
2020-01-31 11:40:00,299.75,300.34,299.75,300.07,1215.0,280.0141,280.5652,280.0141,280.313,1215.0
2020-01-31 11:45:00,300.41,300.42,300.28,300.4,1000.0,280.6306,280.6399,280.5092,280.6213,1000.0
2020-01-31 11:50:00,300.33,300.66,300.33,300.46,2244.0,280.5559,280.8641,280.5559,280.6773,2244.0
2020-01-31 11:55:00,301.05,301.57,301.05,301.57,700.0,281.2285,281.7142,281.2285,281.7142,700.0
2020-01-31 12:00:00,301.62,302.11,301.52,302.11,2500.0,281.7609,282.2187,281.6675,282.2187,2500.0
2020-01-31 12:05:00,301.86,302.2,301.84,302.04,2700.0,281.9851,282.3028,281.9665,282.1533,2700.0
2020-01-31 12:10:00,302.09,302.09,301.61,301.68,1500.0,282.2,282.2,281.7516,281.817,1500.0
2020-01-31 12:15:00,301.61,301.61,300.98,301.06,1729.0,281.7516,281.7516,281.1631,281.2378,1729.0
2020-01-31 12:20:00,301.21,301.42,301.2,301.2,1775.0,281.3779,281.5741,281.3686,281.3686,1775.0
2020-01-31 12:25:00,301.33,301.85,301.32,301.85,700.0,281.49,281.9758,281.4807,281.9758,700.0
2020-01-31 12:30:00,301.61,302.06,301.5,301.83,4300.0,281.7516,282.172,281.6488,281.9571,4300.0
2020-01-31 12:35:00,301.62,301.68,300.19,300.2,10748.0,281.7609,281.817,280.4251,280.4344,10748.0
2020-01-31 12:40:00,300.2,300.28,299.39,299.87,5495.0,280.4344,280.5092,279.6778,280.1262,5495.0
2020-01-31 12:45:00,299.92,300.57,299.9,300.35,2900.0,280.1729,280.7801,280.1542,280.5746,2900.0
2020-01-31 12:50:00,300.34,300.43,299.95,300.38,2733.0,280.5652,280.6493,280.2009,280.6026,2733.0
2020-01-31 12:55:00,300.84,300.84,299.25,299.25,14540.0,281.0323,281.0323,279.547,279.547,14540.0
2020-01-31 13:00:00,299.33,299.77,299.23,299.4,3260.0,279.6217,280.0327,279.5283,279.6871,3260.0
2020-01-31 13:05:00,299.37,299.54,298.97,299.28,1103.0,279.6591,279.8179,279.2854,279.575,1103.0
2020-01-31 13:10:00,299.12,299.44,299.06,299.06,1200.0,279.4255,279.7245,279.3695,279.3695,1200.0
2020-01-31 13:15:00,298.93,299.07,298.69,298.9,1900.0,279.2481,279.3788,279.0239,279.22,1900.0
2020-01-31 13:20:00,298.68,298.87,298.68,298.76,1246.0,279.0145,279.192,279.0145,279.0892,1246.0
2020-01-31 13:25:00,298.86,299.34,298.77,299.15,3550.0,279.1827,279.6311,279.0986,279.4536,3550.0
2020-01-31 13:30:00,299.36,300.85,299.36,300.51,14900.0,279.6497,281.0416,279.6497,280.724,14900.0
2020-01-31 13:35:00,300.74,300.98,300.33,300.39,3234.0,280.9389,281.1631,280.5559,280.6119,3234.0
2020-01-31 13:40:00,300.5,300.59,300.03,300.04,2231.0,280.7147,280.7988,280.2756,280.285,2231.0
2020-01-31 13:45:00,300.06,300.41,299.76,300.22,2750.0,280.3037,280.6306,280.0234,280.4531,2750.0
2020-01-31 13:50:00,300.13,300.42,299.87,300.17,1609.0,280.369,280.6399,280.1262,280.4064,1609.0
2020-01-31 13:55:00,300.34,300.47,300.12,300.36,1900.0,280.5652,280.6867,280.3597,280.5839,1900.0
2020-01-31 14:00:00,300.76,301.25,300.71,301.25,3702.0,280.9576,281.4153,280.9109,281.4153,3702.0
2020-01-31 14:05:00,301.09,301.78,301.03,301.63,5400.0,281.2658,281.9104,281.2098,281.7703,5400.0
2020-01-31 14:10:00,301.65,301.94,301.37,301.62,2200.0,281.789,282.0599,281.5274,281.7609,2200.0
2020-01-31 14:15:00,301.43,301.65,301.27,301.54,2200.0,281.5834,281.789,281.434,281.6862,2200.0
2020-01-31 14:20:00,301.37,302.15,301.05,301.75,11783.0,281.5274,282.256,281.2285,281.8824,11783.0
2020-01-31 14:25:00,302.32,302.4,301.66,301.97,2300.0,282.4148,282.4896,281.7983,282.0879,2300.0
2020-01-31 14:30:00,302.06,302.25,301.75,302.07,3297.0,282.172,282.3495,281.8824,282.1813,3297.0
2020-01-31 14:35:00,302.04,302.04,301.73,301.93,2000.0,282.1533,282.1533,281.8637,282.0505,2000.0
2020-01-31 14:40:00,301.94,301.94,301.66,301.67,1526.0,282.0599,282.0599,281.7983,281.8076,1526.0
2020-01-31 14:45:00,301.64,302.0,301.49,301.96,4844.0,281.7796,282.1159,281.6395,282.0786,4844.0
2020-01-31 14:50:00,301.87,301.99,301.79,301.84,1500.0,281.9945,282.1066,281.9197,281.9665,1500.0
2020-01-31 14:55:00,301.76,302.29,301.74,302.14,1600.0,281.8917,282.3868,281.873,282.2467,1600.0
2020-01-31 15:00:00,302.28,302.53,302.25,302.33,4100.0,282.3775,282.611,282.3495,282.4242,4100.0
2020-01-31 15:05:00,302.18,302.23,301.82,302.23,3203.0,282.2841,282.3308,281.9478,282.3308,3203.0
2020-01-31 15:10:00,302.32,302.32,301.87,301.96,3700.0,282.4148,282.4148,281.9945,282.0786,3700.0
2020-01-31 15:15:00,301.94,302.42,301.87,302.35,2200.0,282.0599,282.5083,281.9945,282.4429,2200.0
2020-01-31 15:20:00,302.29,302.53,302.04,302.04,2350.0,282.3868,282.611,282.1533,282.1533,2350.0
2020-01-31 15:25:00,302.04,302.04,301.3,301.35,3000.0,282.1533,282.1533,281.462,281.5087,3000.0
2020-01-31 15:30:00,301.32,302.06,301.19,301.58,5115.0,281.4807,282.172,281.3593,281.7236,5115.0
2020-01-31 15:35:00,301.57,301.85,301.26,301.61,4122.0,281.7142,281.9758,281.4246,281.7516,4122.0
2020-01-31 15:40:00,301.61,302.45,301.42,302.01,4706.0,281.7516,282.5363,281.5741,282.1253,4706.0
2020-01-31 15:45:00,302.25,302.78,301.87,302.21,8682.0,282.3495,282.8446,281.9945,282.3121,8682.0
2020-01-31 15:50:00,302.13,302.98,302.12,302.94,10591.0,282.2374,283.0314,282.228,282.994,10591.0
2020-01-31 15:55:00,302.99,303.4,302.33,302.47,39570.0,283.0407,283.4237,282.4242,282.555,39570.0
2020-02-03 09:30:00,305.7,307.16,303.73,303.73,9528.0,285.5723,286.9362,283.732,283.732,9528.0
2020-02-03 09:35:00,304.29,304.43,302.81,303.14,1311.0,284.2551,284.3859,282.8726,283.1809,1311.0
2020-02-03 09:40:00,303.08,304.06,303.08,303.17,2195.0,283.1248,284.0403,283.1248,283.2089,2195.0
2020-02-03 09:45:00,303.26,303.47,302.52,302.52,1900.0,283.293,283.4891,282.6017,282.6017,1900.0
2020-02-03 09:50:00,302.74,302.77,301.53,302.77,1700.0,282.8072,282.8352,281.6769,282.8352,1700.0
2020-02-03 09:55:00,302.56,303.37,302.56,302.61,3271.0,282.639,283.3957,282.639,282.6858,3271.0
2020-02-03 10:00:00,303.38,305.54,302.53,305.15,15107.0,283.4051,285.4228,282.611,285.0585,15107.0
2020-02-03 10:05:00,305.15,305.78,304.58,305.14,5700.0,285.0585,285.647,284.526,285.0492,5700.0
2020-02-03 10:10:00,305.61,306.32,305.58,306.29,2517.0,285.4882,286.1515,285.4602,286.1235,2517.0
2020-02-03 10:15:00,306.08,306.55,304.88,305.54,4000.0,285.9273,286.3663,284.8063,285.4228,4000.0
2020-02-03 10:20:00,305.82,306.06,305.61,305.98,3114.0,285.6844,285.9086,285.4882,285.8339,3114.0
2020-02-03 10:25:00,306.05,306.57,305.19,306.33,5176.0,285.8993,286.385,285.0959,286.1608,5176.0
2020-02-03 10:30:00,306.33,307.67,305.8,306.87,5422.0,286.1608,287.4126,285.6657,286.6653,5422.0
2020-02-03 10:35:00,307.36,308.5,307.25,307.69,3552.0,287.123,288.188,287.0203,287.4313,3552.0
2020-02-03 10:40:00,308.11,308.28,306.91,306.91,7138.0,287.8236,287.9824,286.7026,286.7026,7138.0
2020-02-03 10:45:00,306.78,307.03,305.2,305.94,6894.0,286.5812,286.8147,285.1052,285.7965,6894.0
2020-02-03 10:50:00,305.93,306.18,305.72,306.16,2522.0,285.7872,286.0207,285.591,286.002,2522.0
2020-02-03 10:55:00,306.39,306.87,306.05,306.11,3424.0,286.2169,286.6653,285.8993,285.9553,3424.0
2020-02-03 11:00:00,306.47,306.47,305.58,305.69,2680.0,286.2916,286.2916,285.4602,285.563,2680.0
2020-02-03 11:05:00,305.5,305.58,305.11,305.35,3642.0,285.3855,285.4602,285.0212,285.2454,3642.0
2020-02-03 11:10:00,305.2,305.51,304.92,304.93,1100.0,285.1052,285.3948,284.8437,284.853,1100.0
2020-02-03 11:15:00,304.76,305.01,304.25,304.54,960.0,284.6942,284.9277,284.2178,284.4887,960.0
2020-02-03 11:20:00,304.37,304.69,304.19,304.34,1200.0,284.3299,284.6288,284.1617,284.3019,1200.0
2020-02-03 11:25:00,304.24,304.46,303.44,303.45,2722.0,284.2084,284.4139,283.4611,283.4704,2722.0
2020-02-03 11:30:00,303.44,303.47,302.75,302.82,3055.0,283.4611,283.4891,282.8165,282.8819,3055.0
2020-02-03 11:35:00,302.77,303.12,302.77,302.96,1400.0,282.8352,283.1622,282.8352,283.0127,1400.0
2020-02-03 11:40:00,302.59,302.73,302.19,302.39,1796.0,282.6671,282.7979,282.2934,282.4802,1796.0
2020-02-03 11:45:00,302.31,302.43,301.56,301.56,1900.0,282.4055,282.5176,281.7049,281.7049,1900.0
2020-02-03 11:50:00,301.47,301.96,301.41,301.87,2598.0,281.6208,282.0786,281.5648,281.9945,2598.0
2020-02-03 11:55:00,301.79,302.21,301.69,302.17,1610.0,281.9197,282.3121,281.8263,282.2747,1610.0
2020-02-03 12:00:00,302.04,302.25,301.8,302.25,3100.0,282.1533,282.3495,281.9291,282.3495,3100.0
2020-02-03 12:05:00,302.24,302.24,301.61,301.81,6750.0,282.3401,282.3401,281.7516,281.9384,6750.0
2020-02-03 12:10:00,301.67,301.69,301.4,301.69,2160.0,281.8076,281.8263,281.5554,281.8263,2160.0
2020-02-03 12:15:00,301.82,302.26,301.82,302.19,1610.0,281.9478,282.3588,281.9478,282.2934,1610.0
2020-02-03 12:20:00,302.14,302.42,302.04,302.42,700.0,282.2467,282.5083,282.1533,282.5083,700.0
2020-02-03 12:25:00,302.5,302.5,302.28,302.5,1615.0,282.583,282.583,282.3775,282.583,1615.0
2020-02-03 12:30:00,302.5,302.55,302.18,302.18,1600.0,282.583,282.6297,282.2841,282.2841,1600.0
2020-02-03 12:35:00,302.08,302.3,302.08,302.3,400.0,282.1907,282.3962,282.1907,282.3962,400.0
2020-02-03 12:40:00,302.29,302.69,302.29,302.67,2966.0,282.3868,282.7605,282.3868,282.7418,2966.0
2020-02-03 12:45:00,302.57,302.59,302.39,302.51,1600.0,282.6484,282.6671,282.4802,282.5923,1600.0
2020-02-03 12:50:00,302.66,302.66,302.3,302.48,2400.0,282.7325,282.7325,282.3962,282.5643,2400.0
2020-02-03 12:55:00,302.54,303.16,302.47,303.06,1200.0,282.6204,283.1995,282.555,283.1061,1200.0
2020-02-03 13:00:00,303.18,303.4,303.11,303.4,1311.0,283.2182,283.4237,283.1528,283.4237,1311.0
2020-02-03 13:05:00,303.3,303.3,302.64,303.08,1300.0,283.3303,283.3303,282.7138,283.1248,1300.0
2020-02-03 13:10:00,303.13,303.14,301.92,301.92,5552.0,283.1715,283.1809,282.0412,282.0412,5552.0
2020-02-03 13:15:00,302.06,302.15,301.92,302.07,2110.0,282.172,282.256,282.0412,282.1813,2110.0
2020-02-03 13:20:00,302.04,302.15,302.03,302.15,701.0,282.1533,282.256,282.1439,282.256,701.0
2020-02-03 13:25:00,301.99,302.29,301.99,302.29,1264.0,282.1066,282.3868,282.1066,282.3868,1264.0
2020-02-03 13:30:00,302.11,302.25,301.9,302.11,2627.0,282.2187,282.3495,282.0225,282.2187,2627.0
2020-02-03 13:35:00,302.08,302.54,302.08,302.54,1300.0,282.1907,282.6204,282.1907,282.6204,1300.0
2020-02-03 13:40:00,302.46,303.13,302.35,302.91,3720.0,282.5456,283.1715,282.4429,282.966,3720.0
2020-02-03 13:45:00,302.84,302.87,302.15,302.66,3778.0,282.9006,282.9286,282.256,282.7325,3778.0
2020-02-03 13:50:00,302.32,302.32,302.14,302.16,1500.0,282.4148,282.4148,282.2467,282.2654,1500.0
2020-02-03 13:55:00,302.23,303.31,302.15,303.12,2842.0,282.3308,283.3397,282.256,283.1622,2842.0
2020-02-03 14:00:00,303.26,303.26,302.55,302.81,3749.0,283.293,283.293,282.6297,282.8726,3749.0
2020-02-03 14:05:00,302.72,302.79,302.54,302.54,1798.0,282.7885,282.8539,282.6204,282.6204,1798.0
2020-02-03 14:10:00,302.28,302.37,301.91,301.92,2824.0,282.3775,282.4616,282.0318,282.0412,2824.0
2020-02-03 14:15:00,301.99,302.19,301.87,302.03,4120.0,282.1066,282.2934,281.9945,282.1439,4120.0
2020-02-03 14:20:00,302.19,302.37,302.13,302.16,1259.0,282.2934,282.4616,282.2374,282.2654,1259.0
2020-02-03 14:25:00,302.18,302.3,302.04,302.12,800.0,282.2841,282.3962,282.1533,282.228,800.0
2020-02-03 14:30:00,302.2,302.3,301.89,301.98,2000.0,282.3028,282.3962,282.0132,282.0972,2000.0
2020-02-03 14:35:00,302.05,302.52,301.97,302.23,2315.0,282.1626,282.6017,282.0879,282.3308,2315.0
2020-02-03 14:40:00,302.22,302.81,302.22,302.76,3728.0,282.3214,282.8726,282.3214,282.8259,3728.0
2020-02-03 14:45:00,302.92,303.3,302.78,303.3,1100.0,282.9753,283.3303,282.8446,283.3303,1100.0
2020-02-03 14:50:00,303.05,303.33,302.88,303.12,2404.0,283.0968,283.3583,282.938,283.1622,2404.0
2020-02-03 14:55:00,303.25,303.28,303.04,303.05,2531.0,283.2836,283.3116,283.0874,283.0968,2531.0
2020-02-03 15:00:00,303.13,303.31,303.12,303.31,1757.0,283.1715,283.3397,283.1622,283.3397,1757.0
2020-02-03 15:05:00,303.47,303.5,303.26,303.4,1300.0,283.4891,283.5172,283.293,283.4237,1300.0
2020-02-03 15:10:00,303.5,303.54,303.04,303.21,1677.0,283.5172,283.5545,283.0874,283.2463,1677.0
2020-02-03 15:15:00,303.28,303.48,303.23,303.25,2700.0,283.3116,283.4985,283.2649,283.2836,2700.0
2020-02-03 15:20:00,303.32,303.59,303.3,303.59,1619.0,283.349,283.6012,283.3303,283.6012,1619.0
2020-02-03 15:25:00,303.65,304.28,303.6,304.28,3427.0,283.6573,284.2458,283.6106,284.2458,3427.0
2020-02-03 15:30:00,304.36,304.44,303.66,303.66,6137.0,284.3205,284.3953,283.6666,283.6666,6137.0
2020-02-03 15:35:00,303.67,303.67,303.16,303.41,4074.0,283.676,283.676,283.1995,283.4331,4074.0
2020-02-03 15:40:00,303.36,303.58,303.15,303.4,7162.0,283.3864,283.5919,283.1902,283.4237,7162.0
2020-02-03 15:45:00,303.45,303.54,302.69,302.83,6444.0,283.4704,283.5545,282.7605,282.8913,6444.0
2020-02-03 15:50:00,302.59,302.66,302.23,302.59,8702.0,282.6671,282.7325,282.3308,282.6671,8702.0
2020-02-03 15:55:00,302.51,303.37,302.36,303.28,23407.0,282.5923,283.3957,282.4522,283.3116,23407.0
2020-02-04 09:30:00,308.02,311.5,308.02,309.33,9450.0,287.7396,290.9904,287.7396,288.9633,9450.0
2020-02-04 09:35:00,309.05,310.59,308.56,308.63,16691.0,288.7017,290.1403,288.244,288.3094,16691.0
2020-02-04 09:40:00,309.06,310.31,308.59,309.63,2400.0,288.7111,289.8788,288.272,289.2435,2400.0
2020-02-04 09:45:00,309.89,312.01,309.89,311.53,1580.0,289.4864,291.4668,289.4864,291.0185,1580.0
2020-02-04 09:50:00,311.38,312.12,310.65,312.12,8769.0,290.8783,291.5696,290.1964,291.5696,8769.0
2020-02-04 09:55:00,312.33,313.24,312.25,312.25,5617.0,291.7658,292.6159,291.691,291.691,5617.0
2020-02-04 10:00:00,312.49,312.49,310.33,310.33,4901.0,291.9152,291.9152,289.8975,289.8975,4901.0
2020-02-04 10:05:00,310.63,310.85,309.68,310.52,7311.0,290.1777,290.3832,289.2903,290.075,7311.0
2020-02-04 10:10:00,310.82,311.04,310.44,310.44,2724.0,290.3552,290.5607,290.0002,290.0002,2724.0
2020-02-04 10:15:00,310.21,311.52,310.13,311.52,4685.0,289.7854,291.0091,289.7106,291.0091,4685.0
2020-02-04 10:20:00,311.52,311.67,311.16,311.67,1600.0,291.0091,291.1492,290.6728,291.1492,1600.0
2020-02-04 10:25:00,311.66,312.56,311.65,312.56,1810.0,291.1399,291.9806,291.1306,291.9806,1810.0
2020-02-04 10:30:00,312.38,312.52,311.63,311.63,2983.0,291.8125,291.9433,291.1119,291.1119,2983.0
2020-02-04 10:35:00,311.9,312.34,311.85,312.15,2300.0,291.3641,291.7751,291.3174,291.5976,2300.0
2020-02-04 10:40:00,311.9,311.9,311.34,311.46,3100.0,291.3641,291.3641,290.841,290.9531,3100.0
2020-02-04 10:45:00,311.5,311.81,311.19,311.8,2948.0,290.9904,291.28,290.7008,291.2707,2948.0
2020-02-04 10:50:00,311.66,311.66,310.99,311.02,2830.0,291.1399,291.1399,290.514,290.542,2830.0
2020-02-04 10:55:00,311.24,311.25,310.57,310.81,4200.0,290.7475,290.7569,290.1217,290.3459,4200.0
2020-02-04 11:00:00,310.49,311.01,310.29,310.7,3919.0,290.0469,290.5327,289.8601,290.2431,3919.0
2020-02-04 11:05:00,310.82,310.95,310.49,310.67,1050.0,290.3552,290.4766,290.0469,290.2151,1050.0
2020-02-04 11:10:00,310.57,310.95,310.38,310.51,1690.0,290.1217,290.4766,289.9442,290.0656,1690.0
2020-02-04 11:15:00,310.79,310.94,310.71,310.86,1700.0,290.3272,290.4673,290.2524,290.3926,1700.0
2020-02-04 11:20:00,310.9,311.29,310.73,311.1,1858.0,290.4299,290.7943,290.2711,290.6168,1858.0
2020-02-04 11:25:00,311.03,311.31,310.96,311.23,3104.0,290.5514,290.8129,290.486,290.7382,3104.0
2020-02-04 11:30:00,311.25,311.44,311.17,311.29,2301.0,290.7569,290.9344,290.6822,290.7943,2301.0
2020-02-04 11:35:00,310.99,311.19,310.31,310.66,5001.0,290.514,290.7008,289.8788,290.2057,5001.0
2020-02-04 11:40:00,310.38,311.04,310.38,311.04,700.0,289.9442,290.5607,289.9442,290.5607,700.0
2020-02-04 11:45:00,310.86,311.0,310.69,310.9,3695.0,290.3926,290.5233,290.2338,290.4299,3695.0
2020-02-04 11:50:00,310.76,311.09,310.51,310.63,3800.0,290.2991,290.6074,290.0656,290.1777,3800.0
2020-02-04 11:55:00,310.6,310.99,310.59,310.73,2900.0,290.1497,290.514,290.1403,290.2711,2900.0
2020-02-04 12:00:00,310.8,312.2,310.8,312.14,4711.0,290.3365,291.6443,290.3365,291.5883,4711.0
2020-02-04 12:05:00,312.21,312.44,312.21,312.24,632.0,291.6537,291.8685,291.6537,291.6817,632.0
2020-02-04 12:10:00,312.1,312.2,312.04,312.09,1251.0,291.5509,291.6443,291.4949,291.5416,1251.0
2020-02-04 12:15:00,312.15,312.24,311.79,312.02,1200.0,291.5976,291.6817,291.2613,291.4762,1200.0
2020-02-04 12:20:00,312.2,312.24,311.94,311.94,3300.0,291.6443,291.6817,291.4015,291.4015,3300.0
2020-02-04 12:25:00,312.04,312.04,311.64,311.72,1000.0,291.4949,291.4949,291.1212,291.1959,1000.0
2020-02-04 12:30:00,311.82,311.82,311.6,311.69,675.0,291.2894,291.2894,291.0838,291.1679,675.0
2020-02-04 12:35:00,311.63,311.63,311.63,311.63,100.0,291.1119,291.1119,291.1119,291.1119,100.0
2020-02-04 12:40:00,311.53,311.64,311.38,311.64,615.0,291.0185,291.1212,290.8783,291.1212,615.0
2020-02-04 12:45:00,311.64,311.64,311.64,311.64,0.0,291.1212,291.1212,291.1212,291.1212,0.0
2020-02-04 12:50:00,311.54,311.62,311.29,311.29,1100.0,291.0278,291.1025,290.7943,290.7943,1100.0
2020-02-04 12:55:00,311.28,311.34,311.28,311.34,300.0,290.7849,290.841,290.7849,290.841,300.0
2020-02-04 13:00:00,311.37,311.51,311.37,311.51,317.0,290.869,290.9998,290.869,290.9998,317.0
2020-02-04 13:05:00,311.41,311.41,311.22,311.29,500.0,290.9064,290.9064,290.7289,290.7943,500.0
2020-02-04 13:10:00,311.4,311.4,310.93,310.93,700.0,290.897,290.897,290.458,290.458,700.0
2020-02-04 13:15:00,311.0,311.0,310.89,310.9,200.0,290.5233,290.5233,290.4206,290.4299,200.0
2020-02-04 13:20:00,310.52,310.66,310.32,310.61,897.0,290.075,290.2057,289.8881,290.159,897.0
2020-02-04 13:25:00,310.39,310.49,310.28,310.34,1128.0,289.9535,290.0469,289.8508,289.9068,1128.0
2020-02-04 13:30:00,310.48,310.49,310.19,310.39,1700.0,290.0376,290.0469,289.7667,289.9535,1700.0
2020-02-04 13:35:00,310.63,310.63,310.63,310.63,100.0,290.1777,290.1777,290.1777,290.1777,100.0
2020-02-04 13:40:00,310.41,310.9,310.41,310.82,342.0,289.9722,290.4299,289.9722,290.3552,342.0
2020-02-04 13:45:00,310.9,310.9,310.71,310.73,600.0,290.4299,290.4299,290.2524,290.2711,600.0
2020-02-04 13:50:00,310.62,310.82,310.54,310.82,500.0,290.1684,290.3552,290.0936,290.3552,500.0
2020-02-04 13:55:00,310.79,310.98,310.79,310.97,300.0,290.3272,290.5047,290.3272,290.4953,300.0
2020-02-04 14:00:00,310.85,310.85,310.49,310.49,400.0,290.3832,290.3832,290.0469,290.0469,400.0
2020-02-04 14:05:00,310.55,310.69,310.48,310.68,1426.0,290.103,290.2338,290.0376,290.2244,1426.0
2020-02-04 14:10:00,310.64,310.98,310.48,310.95,900.0,290.187,290.5047,290.0376,290.4766,900.0
2020-02-04 14:15:00,311.01,311.01,310.6,310.67,700.0,290.5327,290.5327,290.1497,290.2151,700.0
2020-02-04 14:20:00,310.64,310.64,310.48,310.5,516.0,290.187,290.187,290.0376,290.0563,516.0
2020-02-04 14:25:00,310.45,310.45,310.45,310.45,100.0,290.0096,290.0096,290.0096,290.0096,100.0
2020-02-04 14:30:00,310.22,310.36,310.1,310.15,510.0,289.7947,289.9255,289.6826,289.7293,510.0
2020-02-04 14:35:00,310.2,310.26,310.06,310.06,434.0,289.776,289.8321,289.6452,289.6452,434.0
2020-02-04 14:40:00,310.24,310.28,310.19,310.28,600.0,289.8134,289.8508,289.7667,289.8508,600.0
2020-02-04 14:45:00,310.48,310.59,310.27,310.59,400.0,290.0376,290.1403,289.8414,290.1403,400.0
2020-02-04 14:50:00,310.44,310.44,310.24,310.24,500.0,290.0002,290.0002,289.8134,289.8134,500.0
2020-02-04 14:55:00,310.26,310.26,309.84,309.85,500.0,289.8321,289.8321,289.4397,289.4491,500.0
2020-02-04 15:00:00,309.68,309.77,309.51,309.57,900.0,289.2903,289.3743,289.1315,289.1875,900.0
2020-02-04 15:05:00,309.63,309.7,309.3,309.3,1000.0,289.2435,289.3089,288.9353,288.9353,1000.0
2020-02-04 15:10:00,309.45,309.45,309.18,309.18,500.0,289.0754,289.0754,288.8232,288.8232,500.0
2020-02-04 15:15:00,309.35,309.67,309.35,309.67,300.0,288.982,289.2809,288.982,289.2809,300.0
2020-02-04 15:20:00,309.73,309.92,309.54,309.54,1534.0,289.337,289.5145,289.1595,289.1595,1534.0
2020-02-04 15:25:00,308.95,308.98,308.76,308.76,600.0,288.6083,288.6363,288.4308,288.4308,600.0
2020-02-04 15:30:00,308.82,309.43,308.82,309.41,2201.0,288.4869,289.0567,288.4869,289.038,2201.0
2020-02-04 15:35:00,309.34,309.47,309.2,309.26,3506.0,288.9726,289.0941,288.8419,288.8979,3506.0
2020-02-04 15:40:00,309.19,309.19,308.64,308.64,4970.0,288.8325,288.8325,288.3187,288.3187,4970.0
2020-02-04 15:45:00,308.64,309.11,308.43,309.0,2400.0,288.3187,288.7578,288.1226,288.655,2400.0
2020-02-04 15:50:00,308.94,309.02,307.94,308.11,9082.0,288.599,288.6737,287.6648,287.8236,9082.0
2020-02-04 15:55:00,308.23,308.28,307.59,308.14,25802.0,287.9357,287.9824,287.3379,287.8517,25802.0
2020-02-05 09:30:00,313.28,313.84,312.22,312.22,10155.0,292.6532,293.1764,291.663,291.663,10155.0
2020-02-05 09:35:00,311.77,313.31,311.77,312.72,900.0,291.2426,292.6813,291.2426,292.1301,900.0
2020-02-05 09:40:00,312.77,313.06,312.31,312.65,1006.0,292.1768,292.4477,291.7471,292.0647,1006.0
2020-02-05 09:45:00,312.84,313.05,312.43,312.81,1601.0,292.2422,292.4384,291.8592,292.2142,1601.0
2020-02-05 09:50:00,313.02,313.34,312.82,313.34,896.0,292.4103,292.7093,292.2235,292.7093,896.0
2020-02-05 09:55:00,313.18,313.18,313.13,313.14,400.0,292.5598,292.5598,292.5131,292.5224,400.0
2020-02-05 10:00:00,312.78,313.45,312.78,313.37,1320.0,292.1861,292.812,292.1861,292.7373,1320.0
2020-02-05 10:05:00,313.38,313.59,313.02,313.02,400.0,292.7466,292.9428,292.4103,292.4103,400.0
2020-02-05 10:10:00,312.66,312.66,312.54,312.54,200.0,292.0741,292.0741,291.962,291.962,200.0
2020-02-05 10:15:00,312.15,312.28,311.59,311.83,2169.0,291.5976,291.7191,291.0745,291.2987,2169.0
2020-02-05 10:20:00,311.75,311.75,311.75,311.75,100.0,291.224,291.224,291.224,291.224,100.0
2020-02-05 10:25:00,311.58,311.87,311.2,311.2,1100.0,291.0652,291.3361,290.7102,290.7102,1100.0
2020-02-05 10:30:00,311.3,311.54,311.21,311.21,813.0,290.8036,291.0278,290.7195,290.7195,813.0
2020-02-05 10:35:00,311.28,311.39,310.96,310.96,2022.0,290.7849,290.8877,290.486,290.486,2022.0
2020-02-05 10:40:00,310.95,311.68,310.95,311.68,1003.0,290.4766,291.1586,290.4766,291.1586,1003.0
2020-02-05 10:45:00,311.63,312.35,311.55,312.35,2916.0,291.1119,291.7845,291.0371,291.7845,2916.0
2020-02-05 10:50:00,312.18,312.49,312.08,312.49,1835.0,291.6257,291.9152,291.5322,291.9152,1835.0
2020-02-05 10:55:00,312.34,313.04,312.34,312.92,1600.0,291.7751,292.429,291.7751,292.3169,1600.0
2020-02-05 11:00:00,312.9,313.14,312.77,312.81,2000.0,292.2982,292.5224,292.1768,292.2142,2000.0
2020-02-05 11:05:00,312.56,312.82,312.53,312.81,900.0,291.9806,292.2235,291.9526,292.2142,900.0
2020-02-05 11:10:00,312.76,312.96,312.59,312.96,1524.0,292.1675,292.3543,292.0087,292.3543,1524.0
2020-02-05 11:15:00,313.01,313.01,312.29,312.34,1701.0,292.401,292.401,291.7284,291.7751,1701.0
2020-02-05 11:20:00,312.16,312.85,312.07,312.85,2356.0,291.607,292.2515,291.5229,292.2515,2356.0
2020-02-05 11:25:00,312.75,312.75,312.55,312.63,1290.0,292.1581,292.1581,291.9713,292.046,1290.0
2020-02-05 11:30:00,312.79,313.13,312.78,313.13,400.0,292.1955,292.5131,292.1861,292.5131,400.0
2020-02-05 11:35:00,312.87,313.19,312.54,313.06,1911.0,292.2702,292.5692,291.962,292.4477,1911.0
2020-02-05 11:40:00,312.71,312.71,312.46,312.49,700.0,292.1208,292.1208,291.8872,291.9152,700.0
2020-02-05 11:45:00,312.5,312.88,312.5,312.88,600.0,291.9246,292.2796,291.9246,292.2796,600.0
2020-02-05 11:50:00,312.93,312.93,312.42,312.84,1596.0,292.3263,292.3263,291.8499,292.2422,1596.0
2020-02-05 11:55:00,312.85,313.35,312.75,313.35,1886.0,292.2515,292.7186,292.1581,292.7186,1886.0
2020-02-05 12:00:00,313.33,313.53,313.12,313.23,2000.0,292.6999,292.8868,292.5038,292.6065,2000.0
2020-02-05 12:05:00,313.29,313.3,313.28,313.3,300.0,292.6626,292.6719,292.6532,292.6719,300.0
2020-02-05 12:10:00,313.3,313.32,313.16,313.24,1328.0,292.6719,292.6906,292.5411,292.6159,1328.0
2020-02-05 12:15:00,313.19,313.19,313.02,313.02,908.0,292.5692,292.5692,292.4103,292.4103,908.0
2020-02-05 12:20:00,313.07,313.12,312.84,312.9,1700.0,292.4571,292.5038,292.2422,292.2982,1700.0
2020-02-05 12:25:00,312.97,312.97,312.59,312.6,1400.0,292.3636,292.3636,292.0087,292.018,1400.0
2020-02-05 12:30:00,312.68,312.77,312.43,312.46,1300.0,292.0927,292.1768,291.8592,291.8872,1300.0
2020-02-05 12:35:00,312.46,312.57,312.4,312.41,1016.0,291.8872,291.99,291.8312,291.8405,1016.0
2020-02-05 12:40:00,312.48,312.48,312.26,312.32,2000.0,291.9059,291.9059,291.7004,291.7564,2000.0
2020-02-05 12:45:00,312.33,312.33,312.09,312.09,900.0,291.7658,291.7658,291.5416,291.5416,900.0
2020-02-05 12:50:00,312.18,312.18,311.89,312.03,1102.0,291.6257,291.6257,291.3547,291.4855,1102.0
2020-02-05 12:55:00,312.02,312.36,312.02,312.15,2794.0,291.4762,291.7938,291.4762,291.5976,2794.0
2020-02-05 13:00:00,312.3,312.32,312.12,312.12,2100.0,291.7378,291.7564,291.5696,291.5696,2100.0
2020-02-05 13:05:00,312.31,312.32,312.13,312.13,2512.0,291.7471,291.7564,291.5789,291.5789,2512.0
2020-02-05 13:10:00,312.12,312.2,312.03,312.18,1246.0,291.5696,291.6443,291.4855,291.6257,1246.0
2020-02-05 13:15:00,312.28,312.37,312.15,312.36,1100.0,291.7191,291.8031,291.5976,291.7938,1100.0
2020-02-05 13:20:00,312.32,312.37,312.18,312.21,1876.0,291.7564,291.8031,291.6257,291.6537,1876.0
2020-02-05 13:25:00,312.25,312.32,312.17,312.26,2686.0,291.691,291.7564,291.6163,291.7004,2686.0
2020-02-05 13:30:00,312.26,312.36,312.16,312.23,1600.0,291.7004,291.7938,291.607,291.6724,1600.0
2020-02-05 13:35:00,312.33,312.38,312.2,312.27,1600.0,291.7658,291.8125,291.6443,291.7097,1600.0
2020-02-05 13:40:00,312.29,312.89,312.29,312.89,1460.0,291.7284,292.2889,291.7284,292.2889,1460.0
2020-02-05 13:45:00,313.34,313.56,313.34,313.49,1230.0,292.7093,292.9148,292.7093,292.8494,1230.0
2020-02-05 13:50:00,313.47,313.47,313.3,313.3,1000.0,292.8307,292.8307,292.6719,292.6719,1000.0
2020-02-05 13:55:00,313.16,313.28,313.16,313.26,600.0,292.5411,292.6532,292.5411,292.6345,600.0
2020-02-05 14:00:00,312.83,312.83,312.46,312.57,1200.0,292.2329,292.2329,291.8872,291.99,1200.0
2020-02-05 14:05:00,312.38,312.81,312.38,312.69,4173.0,291.8125,292.2142,291.8125,292.1021,4173.0
2020-02-05 14:10:00,312.68,312.84,312.57,312.68,4806.0,292.0927,292.2422,291.99,292.0927,4806.0
2020-02-05 14:15:00,312.7,313.46,312.65,313.29,4260.0,292.1114,292.8214,292.0647,292.6626,4260.0
2020-02-05 14:20:00,313.58,313.66,313.51,313.65,720.0,292.9335,293.0082,292.8681,292.9989,720.0
2020-02-05 14:25:00,313.49,313.92,313.49,313.75,1803.0,292.8494,293.2511,292.8494,293.0923,1803.0
2020-02-05 14:30:00,314.11,314.15,313.81,313.99,2967.0,293.4286,293.4659,293.1483,293.3165,2967.0
2020-02-05 14:35:00,313.97,314.2,313.97,314.05,1122.0,293.2978,293.5127,293.2978,293.3725,1122.0
2020-02-05 14:40:00,314.04,314.59,314.04,314.47,1635.0,293.3632,293.877,293.3632,293.7649,1635.0
2020-02-05 14:45:00,314.47,314.5,314.25,314.37,1800.0,293.7649,293.7929,293.5594,293.6715,1800.0
2020-02-05 14:50:00,314.28,314.31,314.13,314.29,700.0,293.5874,293.6154,293.4473,293.5967,700.0
2020-02-05 14:55:00,314.24,314.24,314.01,314.17,2100.0,293.55,293.55,293.3352,293.4846,2100.0
2020-02-05 15:00:00,314.31,314.63,314.02,314.02,2500.0,293.6154,293.9143,293.3445,293.3445,2500.0
2020-02-05 15:05:00,314.21,314.21,314.04,314.04,500.0,293.522,293.522,293.3632,293.3632,500.0
2020-02-05 15:10:00,314.05,314.07,313.89,313.89,1020.0,293.3725,293.3912,293.2231,293.2231,1020.0
2020-02-05 15:15:00,314.1,314.34,314.02,314.33,1900.0,293.4192,293.6434,293.3445,293.6341,1900.0
2020-02-05 15:20:00,314.35,314.58,314.3,314.3,1821.0,293.6528,293.8676,293.6061,293.6061,1821.0
2020-02-05 15:25:00,314.17,314.24,314.07,314.1,1800.0,293.4846,293.55,293.3912,293.4192,1800.0
2020-02-05 15:30:00,314.07,314.77,314.07,314.61,4213.0,293.3912,294.0451,293.3912,293.8957,4213.0
2020-02-05 15:35:00,314.61,314.78,314.31,314.31,1700.0,293.8957,294.0545,293.6154,293.6154,1700.0
2020-02-05 15:40:00,314.27,314.49,314.27,314.44,2700.0,293.578,293.7836,293.578,293.7369,2700.0
2020-02-05 15:45:00,314.41,314.75,314.07,314.43,4709.0,293.7088,294.0264,293.3912,293.7275,4709.0
2020-02-05 15:50:00,314.51,314.83,314.38,314.64,13751.0,293.8022,294.1012,293.6808,293.9237,13751.0
2020-02-05 15:55:00,314.49,315.27,314.3,315.1,29774.0,293.7836,294.5122,293.6061,294.3534,29774.0
2020-02-06 09:30:00,316.75,316.75,316.22,316.22,3817.0,295.8948,295.8948,295.3997,295.3997,3817.0
2020-02-06 09:35:00,316.06,316.06,314.3,314.7,1000.0,295.2502,295.2502,293.6061,293.9797,1000.0
2020-02-06 09:40:00,313.93,313.93,313.73,313.73,300.0,293.2604,293.2604,293.0736,293.0736,300.0
2020-02-06 09:45:00,313.68,313.68,312.65,312.65,1135.0,293.0269,293.0269,292.0647,292.0647,1135.0
2020-02-06 09:50:00,312.96,313.55,312.92,313.55,855.0,292.3543,292.9055,292.3169,292.9055,855.0
2020-02-06 09:55:00,313.08,313.59,313.04,313.59,2100.0,292.4664,292.9428,292.429,292.9428,2100.0
2020-02-06 10:00:00,313.24,313.24,312.4,312.41,2050.0,292.6159,292.6159,291.8312,291.8405,2050.0
2020-02-06 10:05:00,312.56,312.62,312.06,312.31,1824.0,291.9806,292.0367,291.5136,291.7471,1824.0
2020-02-06 10:10:00,312.3,312.72,312.0,312.0,3134.0,291.7378,292.1301,291.4575,291.4575,3134.0
2020-02-06 10:15:00,312.0,312.0,310.58,310.6,2560.0,291.4575,291.4575,290.131,290.1497,2560.0
2020-02-06 10:20:00,310.46,310.46,310.0,310.06,3305.0,290.0189,290.0189,289.5892,289.6452,3305.0
2020-02-06 10:25:00,310.42,311.07,310.41,310.63,1754.0,289.9815,290.5887,289.9722,290.1777,1754.0
2020-02-06 10:30:00,310.56,310.59,310.31,310.59,1312.0,290.1123,290.1403,289.8788,290.1403,1312.0
2020-02-06 10:35:00,310.67,310.96,310.66,310.88,1622.0,290.2151,290.486,290.2057,290.4112,1622.0
2020-02-06 10:40:00,311.32,311.75,311.11,311.11,1700.0,290.8223,291.224,290.6261,290.6261,1700.0
2020-02-06 10:45:00,311.38,312.22,311.38,312.04,1600.0,290.8783,291.663,290.8783,291.4949,1600.0
2020-02-06 10:50:00,312.0,312.2,311.56,311.56,1194.0,291.4575,291.6443,291.0465,291.0465,1194.0
2020-02-06 10:55:00,311.81,311.87,311.58,311.75,2072.0,291.28,291.3361,291.0652,291.224,2072.0
2020-02-06 11:00:00,311.62,311.62,310.84,310.85,907.0,291.1025,291.1025,290.3739,290.3832,907.0
2020-02-06 11:05:00,311.42,311.46,310.94,311.26,1621.0,290.9157,290.9531,290.4673,290.7662,1621.0
2020-02-06 11:10:00,311.25,311.95,311.25,311.93,2033.0,290.7569,291.4108,290.7569,291.3921,2033.0
2020-02-06 11:15:00,311.85,311.85,311.06,311.27,1200.0,291.3174,291.3174,290.5794,290.7756,1200.0
2020-02-06 11:20:00,311.77,312.03,311.39,311.44,1306.0,291.2426,291.4855,290.8877,290.9344,1306.0
2020-02-06 11:25:00,311.61,311.74,311.35,311.4,2100.0,291.0932,291.2146,290.8503,290.897,2100.0
2020-02-06 11:30:00,311.36,311.36,310.85,310.85,2300.0,290.8596,290.8596,290.3832,290.3832,2300.0
2020-02-06 11:35:00,310.87,310.89,310.69,310.84,1000.0,290.4019,290.4206,290.2338,290.3739,1000.0
2020-02-06 11:40:00,310.69,310.76,310.48,310.67,1400.0,290.2338,290.2991,290.0376,290.2151,1400.0
2020-02-06 11:45:00,310.58,310.58,309.96,309.96,2821.0,290.131,290.131,289.5518,289.5518,2821.0
2020-02-06 11:50:00,310.04,310.05,309.71,309.98,2456.0,289.6266,289.6359,289.3183,289.5705,2456.0
2020-02-06 11:55:00,310.15,310.29,309.92,309.93,1363.0,289.7293,289.8601,289.5145,289.5238,1363.0
2020-02-06 12:00:00,310.06,310.06,309.61,309.72,2600.0,289.6452,289.6452,289.2249,289.3276,2600.0
2020-02-06 12:05:00,309.69,310.44,309.68,310.34,3202.0,289.2996,290.0002,289.2903,289.9068,3202.0
2020-02-06 12:10:00,310.34,310.34,310.2,310.26,700.0,289.9068,289.9068,289.776,289.8321,700.0
2020-02-06 12:15:00,310.3,310.59,310.3,310.59,1367.0,289.8694,290.1403,289.8694,290.1403,1367.0
2020-02-06 12:20:00,310.56,310.7,310.48,310.64,1300.0,290.1123,290.2431,290.0376,290.187,1300.0
2020-02-06 12:25:00,310.69,310.69,310.6,310.6,400.0,290.2338,290.2338,290.1497,290.1497,400.0
2020-02-06 12:30:00,310.67,310.94,310.56,310.8,2101.0,290.2151,290.4673,290.1123,290.3365,2101.0
2020-02-06 12:35:00,310.77,310.77,310.49,310.5,900.0,290.3085,290.3085,290.0469,290.0563,900.0
2020-02-06 12:40:00,310.4,310.81,310.3,310.79,4792.0,289.9629,290.3459,289.8694,290.3272,4792.0
2020-02-06 12:45:00,310.79,310.79,310.11,310.32,2794.0,290.3272,290.3272,289.6919,289.8881,2794.0
2020-02-06 12:50:00,310.29,310.5,310.12,310.39,4643.0,289.8601,290.0563,289.7013,289.9535,4643.0
2020-02-06 12:55:00,310.26,310.26,309.9,309.97,1500.0,289.8321,289.8321,289.4958,289.5612,1500.0
2020-02-06 13:00:00,310.0,310.1,309.9,310.1,2659.0,289.5892,289.6826,289.4958,289.6826,2659.0
2020-02-06 13:05:00,310.09,310.09,309.85,309.87,700.0,289.6733,289.6733,289.4491,289.4677,700.0
2020-02-06 13:10:00,310.0,310.04,309.86,309.86,1000.0,289.5892,289.6266,289.4584,289.4584,1000.0
2020-02-06 13:15:00,309.85,309.85,309.54,309.65,1500.0,289.4491,289.4491,289.1595,289.2622,1500.0
2020-02-06 13:20:00,309.49,309.49,309.41,309.44,400.0,289.1128,289.1128,289.038,289.0661,400.0
2020-02-06 13:25:00,309.57,309.57,309.01,309.02,1500.0,289.1875,289.1875,288.6644,288.6737,1500.0
2020-02-06 13:30:00,309.1,309.14,308.9,309.02,2605.0,288.7484,288.7858,288.5616,288.6737,2605.0
2020-02-06 13:35:00,308.89,308.97,308.89,308.93,1102.0,288.5523,288.627,288.5523,288.5896,1102.0
2020-02-06 13:40:00,308.9,308.9,308.53,308.75,2187.0,288.5616,288.5616,288.216,288.4215,2187.0
2020-02-06 13:45:00,308.72,308.72,308.61,308.68,1300.0,288.3935,288.3935,288.2907,288.3561,1300.0
2020-02-06 13:50:00,308.75,308.78,308.52,308.52,1772.0,288.4215,288.4495,288.2066,288.2066,1772.0
2020-02-06 13:55:00,308.69,308.94,308.65,308.94,1003.0,288.3654,288.599,288.3281,288.599,1003.0
2020-02-06 14:00:00,309.05,309.11,308.56,308.56,900.0,288.7017,288.7578,288.244,288.244,900.0
2020-02-06 14:05:00,308.7,308.89,308.69,308.73,1417.0,288.3748,288.5523,288.3654,288.4028,1417.0
2020-02-06 14:10:00,308.92,309.09,308.89,309.02,1404.0,288.5803,288.7391,288.5523,288.6737,1404.0
2020-02-06 14:15:00,309.09,309.09,308.62,308.62,1801.0,288.7391,288.7391,288.3,288.3,1801.0
2020-02-06 14:20:00,308.62,308.62,308.17,308.17,1700.0,288.3,288.3,287.8797,287.8797,1700.0
2020-02-06 14:25:00,308.38,308.65,308.38,308.46,1943.0,288.0759,288.3281,288.0759,288.1506,1943.0
2020-02-06 14:30:00,308.43,308.7,308.42,308.42,700.0,288.1226,288.3748,288.1132,288.1132,700.0
2020-02-06 14:35:00,308.26,308.26,308.18,308.19,300.0,287.9638,287.9638,287.889,287.8984,300.0
2020-02-06 14:40:00,308.16,308.39,308.05,308.18,3497.0,287.8703,288.0852,287.7676,287.889,3497.0
2020-02-06 14:45:00,308.18,309.31,308.17,309.31,3256.0,287.889,288.9446,287.8797,288.9446,3256.0
2020-02-06 14:50:00,309.3,309.47,309.21,309.22,700.0,288.9353,289.0941,288.8512,288.8605,700.0
2020-02-06 14:55:00,309.18,309.34,308.94,308.94,3194.0,288.8232,288.9726,288.599,288.599,3194.0
2020-02-06 15:00:00,309.0,309.02,308.66,308.94,3219.0,288.655,288.6737,288.3374,288.599,3219.0
2020-02-06 15:05:00,309.0,309.27,308.95,309.27,2300.0,288.655,288.9073,288.6083,288.9073,2300.0
2020-02-06 15:10:00,309.56,309.75,309.44,309.51,2000.0,289.1782,289.3556,289.0661,289.1315,2000.0
2020-02-06 15:15:00,309.44,309.67,309.43,309.61,3895.0,289.0661,289.2809,289.0567,289.2249,3895.0
2020-02-06 15:20:00,309.61,309.8,309.6,309.78,2554.0,289.2249,289.4024,289.2155,289.3837,2554.0
2020-02-06 15:25:00,309.79,309.87,309.31,309.47,7180.0,289.393,289.4677,288.9446,289.0941,7180.0
2020-02-06 15:30:00,309.55,309.98,309.53,309.81,4538.0,289.1688,289.5705,289.1501,289.4117,4538.0
2020-02-06 15:35:00,309.9,310.23,309.84,310.17,5284.0,289.4958,289.804,289.4397,289.748,5284.0
2020-02-06 15:40:00,310.16,310.32,310.1,310.11,2700.0,289.7387,289.8881,289.6826,289.6919,2700.0
2020-02-06 15:45:00,310.11,310.36,309.96,309.98,3910.0,289.6919,289.9255,289.5518,289.5705,3910.0
2020-02-06 15:50:00,310.0,310.27,309.54,309.87,13674.0,289.5892,289.8414,289.1595,289.4677,13674.0
2020-02-06 15:55:00,309.98,310.13,309.74,309.97,34184.0,289.5705,289.7106,289.3463,289.5612,34184.0
2020-02-07 09:30:00,306.62,307.67,301.66,301.67,20714.0,287.808,288.7936,283.1523,283.1617,20714.0
2020-02-07 09:35:00,302.0,303.59,301.6,302.47,7870.0,283.4714,284.9639,283.096,283.9126,7870.0
2020-02-07 09:40:00,302.46,303.02,301.71,301.74,58258.0,283.9032,284.4289,283.1992,283.2274,58258.0
2020-02-07 09:45:00,301.71,302.18,301.06,301.09,4471.0,283.1992,283.6404,282.5891,282.6173,4471.0
2020-02-07 09:50:00,301.12,301.37,300.35,301.13,4600.0,282.6454,282.8801,281.9227,282.6548,4600.0
2020-02-07 09:55:00,301.34,301.64,300.04,300.55,3200.0,282.8519,283.1335,281.6317,282.1104,3200.0
2020-02-07 10:00:00,300.18,300.66,299.72,300.66,3952.0,281.7631,282.2136,281.3313,282.2136,3952.0
2020-02-07 10:05:00,300.4,302.11,300.4,301.53,15707.0,281.9696,283.5747,281.9696,283.0303,15707.0
2020-02-07 10:10:00,301.78,302.75,301.55,302.5,6749.0,283.2649,284.1754,283.049,283.9408,6749.0
2020-02-07 10:15:00,302.2,302.94,302.12,302.63,1500.0,283.6592,284.3538,283.5841,284.0628,1500.0
2020-02-07 10:20:00,302.64,302.69,302.64,302.65,400.0,284.0722,284.1191,284.0722,284.0816,400.0
2020-02-07 10:25:00,302.65,303.68,302.64,303.68,1200.0,284.0816,285.0484,284.0722,285.0484,1200.0
2020-02-07 10:30:00,303.36,303.72,303.24,303.24,1300.0,284.748,285.0859,284.6354,284.6354,1300.0
2020-02-07 10:35:00,303.6,304.32,303.6,303.65,4900.0,284.9733,285.6491,284.9733,285.0202,4900.0
2020-02-07 10:40:00,303.4,303.97,303.38,303.97,900.0,284.7855,285.3206,284.7668,285.3206,900.0
2020-02-07 10:45:00,304.1,304.19,303.32,303.32,2700.0,285.4426,285.5271,284.7104,284.7104,2700.0
2020-02-07 10:50:00,303.49,303.49,303.06,303.13,1600.0,284.87,284.87,284.4664,284.5321,1600.0
2020-02-07 10:55:00,302.98,303.2,302.81,303.08,1200.0,284.3913,284.5978,284.2317,284.4852,1200.0
2020-02-07 11:00:00,303.07,303.07,302.25,302.43,2600.0,284.4758,284.4758,283.7061,283.875,2600.0
2020-02-07 11:05:00,302.42,302.45,301.81,301.95,1700.0,283.8657,283.8938,283.2931,283.4245,1700.0
2020-02-07 11:10:00,301.88,301.88,301.03,301.26,1490.0,283.3588,283.3588,282.5609,282.7768,1490.0
2020-02-07 11:15:00,301.28,301.45,300.04,300.64,5700.0,282.7956,282.9552,281.6317,282.1949,5700.0
2020-02-07 11:20:00,300.98,301.67,300.98,301.67,1300.0,282.514,283.1617,282.514,283.1617,1300.0
2020-02-07 11:25:00,301.75,301.75,301.63,301.63,450.0,283.2368,283.2368,283.1241,283.1241,450.0
2020-02-07 11:30:00,301.44,301.75,301.11,301.11,1200.0,282.9458,283.2368,282.636,282.636,1200.0
2020-02-07 11:35:00,300.97,301.36,300.67,301.36,1469.0,282.5046,282.8707,282.223,282.8707,1469.0
2020-02-07 11:40:00,301.29,301.42,301.06,301.28,2400.0,282.805,282.927,282.5891,282.7956,2400.0
2020-02-07 11:45:00,301.3,301.54,301.16,301.3,10828.0,282.8144,283.0397,282.683,282.8144,10828.0
2020-02-07 11:50:00,301.3,301.42,301.22,301.42,4203.0,282.8144,282.927,282.7393,282.927,4203.0
2020-02-07 11:55:00,301.3,301.51,301.3,301.5,834.0,282.8144,283.0115,282.8144,283.0021,834.0
2020-02-07 12:00:00,301.64,301.74,301.38,301.38,2292.0,283.1335,283.2274,282.8895,282.8895,2292.0
2020-02-07 12:05:00,301.49,301.75,301.35,301.69,1415.0,282.9927,283.2368,282.8613,283.1805,1415.0
2020-02-07 12:10:00,301.71,302.1,301.55,301.94,1612.0,283.1992,283.5653,283.049,283.4151,1612.0
2020-02-07 12:15:00,302.09,302.17,302.05,302.14,1301.0,283.5559,283.631,283.5184,283.6028,1301.0
2020-02-07 12:20:00,302.01,302.01,301.45,301.45,800.0,283.4808,283.4808,282.9552,282.9552,800.0
2020-02-07 12:25:00,301.45,301.51,301.3,301.36,1489.0,282.9552,283.0115,282.8144,282.8707,1489.0
2020-02-07 12:30:00,301.28,301.47,301.19,301.3,1500.0,282.7956,282.9739,282.7111,282.8144,1500.0
2020-02-07 12:35:00,301.48,301.48,301.0,301.13,1861.0,282.9833,282.9833,282.5328,282.6548,1861.0
2020-02-07 12:40:00,301.11,301.24,300.84,300.97,1700.0,282.636,282.7581,282.3826,282.5046,1700.0
2020-02-07 12:45:00,301.13,301.13,300.5,300.5,500.0,282.6548,282.6548,282.0635,282.0635,500.0
2020-02-07 12:50:00,300.47,300.52,300.26,300.4,1874.0,282.0353,282.0822,281.8382,281.9696,1874.0
2020-02-07 12:55:00,300.4,300.69,300.34,300.47,3429.0,281.9696,282.2418,281.9133,282.0353,3429.0
2020-02-07 13:00:00,300.38,300.54,300.25,300.54,4022.0,281.9508,282.101,281.8288,282.101,4022.0
2020-02-07 13:05:00,300.51,300.51,300.4,300.4,642.0,282.0728,282.0728,281.9696,281.9696,642.0
2020-02-07 13:10:00,300.46,300.58,300.37,300.57,2693.0,282.0259,282.1386,281.9414,282.1292,2693.0
2020-02-07 13:15:00,300.59,300.59,300.35,300.4,2439.0,282.1479,282.1479,281.9227,281.9696,2439.0
2020-02-07 13:20:00,300.38,300.42,299.93,300.03,18654.0,281.9508,281.9884,281.5284,281.6223,18654.0
2020-02-07 13:25:00,300.26,300.31,299.94,300.12,6555.0,281.8382,281.8851,281.5378,281.7068,6555.0
2020-02-07 13:30:00,300.34,301.05,300.3,300.62,5276.0,281.9133,282.5797,281.8757,282.1761,5276.0
2020-02-07 13:35:00,300.82,300.95,300.69,300.69,600.0,282.3638,282.4859,282.2418,282.2418,600.0
2020-02-07 13:40:00,300.68,300.7,300.35,300.69,1200.0,282.2324,282.2512,281.9227,282.2418,1200.0
2020-02-07 13:45:00,300.68,300.71,300.51,300.67,2000.0,282.2324,282.2606,282.0728,282.223,2000.0
2020-02-07 13:50:00,300.71,300.97,300.64,300.69,2419.0,282.2606,282.5046,282.1949,282.2418,2419.0
2020-02-07 13:55:00,300.84,300.84,300.58,300.62,4031.0,282.3826,282.3826,282.1386,282.1761,4031.0
2020-02-07 14:00:00,300.62,300.62,300.0,300.0,1700.0,282.1761,282.1761,281.5941,281.5941,1700.0
2020-02-07 14:05:00,300.04,300.14,299.78,299.93,2875.0,281.6317,281.7255,281.3876,281.5284,2875.0
2020-02-07 14:10:00,299.92,300.0,299.7,299.72,1600.0,281.519,281.5941,281.3125,281.3313,1600.0
2020-02-07 14:15:00,299.72,299.89,299.61,299.63,2700.0,281.3313,281.4909,281.2281,281.2468,2700.0
2020-02-07 14:20:00,299.71,299.87,299.58,299.68,9938.0,281.3219,281.4721,281.1999,281.2938,9938.0
2020-02-07 14:25:00,299.62,300.11,299.62,300.07,4702.0,281.2375,281.6974,281.2375,281.6598,4702.0
2020-02-07 14:30:00,300.1,300.59,300.09,300.33,4501.0,281.688,282.1479,281.6786,281.9039,4501.0
2020-02-07 14:35:00,300.2,300.32,300.06,300.21,6125.0,281.7819,281.8945,281.6505,281.7913,6125.0
2020-02-07 14:40:00,300.2,300.32,300.02,300.32,2943.0,281.7819,281.8945,281.6129,281.8945,2943.0
2020-02-07 14:45:00,300.3,300.5,300.12,300.5,9995.0,281.8757,282.0635,281.7068,282.0635,9995.0
2020-02-07 14:50:00,300.56,300.63,300.2,300.4,3831.0,282.1198,282.1855,281.7819,281.9696,3831.0
2020-02-07 14:55:00,300.45,300.93,300.45,300.82,3620.0,282.0165,282.4671,282.0165,282.3638,3620.0
2020-02-07 15:00:00,300.84,301.33,300.83,301.2,6220.0,282.3826,282.8425,282.3732,282.7205,6220.0
2020-02-07 15:05:00,301.11,301.34,301.01,301.25,3754.0,282.636,282.8519,282.5422,282.7674,3754.0
2020-02-07 15:10:00,301.33,301.39,301.21,301.33,2100.0,282.8425,282.8989,282.7299,282.8425,2100.0
2020-02-07 15:15:00,301.31,301.85,301.27,301.67,4621.0,282.8238,283.3306,282.7862,283.1617,4621.0
2020-02-07 15:20:00,301.63,301.76,300.98,301.13,2336.0,283.1241,283.2462,282.514,282.6548,2336.0
2020-02-07 15:25:00,300.9,301.19,300.77,300.9,3400.0,282.4389,282.7111,282.3169,282.4389,3400.0
2020-02-07 15:30:00,300.85,300.97,300.73,300.76,5116.0,282.392,282.5046,282.2793,282.3075,5116.0
2020-02-07 15:35:00,300.81,300.88,300.65,300.74,5580.0,282.3544,282.4201,282.2043,282.2887,5580.0
2020-02-07 15:40:00,300.7,300.79,300.48,300.5,3700.0,282.2512,282.3357,282.0447,282.0635,3700.0
2020-02-07 15:45:00,300.51,300.78,300.3,300.3,6528.0,282.0728,282.3263,281.8757,281.8757,6528.0
2020-02-07 15:50:00,300.43,300.48,299.45,299.46,14574.0,281.9978,282.0447,281.0779,281.0873,14574.0
2020-02-07 15:55:00,299.55,299.83,299.5,299.7,27582.0,281.1717,281.4346,281.1248,281.3125,27582.0
2020-02-10 09:30:00,299.95,299.95,298.14,298.21,6182.0,281.5472,281.5472,279.8483,279.914,6182.0
2020-02-10 09:35:00,298.13,298.13,296.35,296.35,2426.0,279.8389,279.8389,278.1681,278.1681,2426.0
2020-02-10 09:40:00,296.35,296.4,296.28,296.28,1222.0,278.1681,278.215,278.1024,278.1024,1222.0
2020-02-10 09:45:00,296.18,296.2,294.64,294.64,4167.0,278.0085,278.0273,276.563,276.563,4167.0
2020-02-10 09:50:00,295.28,295.95,294.34,295.95,5696.0,277.1637,277.7926,276.2814,277.7926,5696.0
2020-02-10 09:55:00,295.9,296.98,295.9,296.98,1534.0,277.7457,278.7594,277.7457,278.7594,1534.0
2020-02-10 10:00:00,296.53,297.18,296.36,297.05,3155.0,278.337,278.9472,278.1775,278.8251,3155.0
2020-02-10 10:05:00,297.13,297.75,296.81,297.75,1908.0,278.9002,279.4822,278.5999,279.4822,1908.0
2020-02-10 10:10:00,298.06,298.24,297.7,297.71,3044.0,279.7732,279.9421,279.4352,279.4446,3044.0
2020-02-10 10:15:00,297.84,298.49,297.47,298.48,2300.0,279.5667,280.1768,279.2194,280.1674,2300.0
2020-02-10 10:20:00,298.64,298.9,297.97,298.02,1899.0,280.3176,280.5616,279.6887,279.7356,1899.0
2020-02-10 10:25:00,298.14,298.15,297.44,297.44,1110.0,279.8483,279.8576,279.1912,279.1912,1110.0
2020-02-10 10:30:00,297.77,298.11,297.2,297.92,1400.0,279.501,279.8201,278.9659,279.6418,1400.0
2020-02-10 10:35:00,298.53,298.57,298.09,298.57,979.0,280.2143,280.2519,279.8013,280.2519,979.0
2020-02-10 10:40:00,298.49,298.58,297.52,297.67,4843.0,280.1768,280.2613,279.2663,279.4071,4843.0
2020-02-10 10:45:00,297.55,297.83,296.95,297.82,2606.0,279.2945,279.5573,278.7313,279.5479,2606.0
2020-02-10 10:50:00,297.81,297.91,297.47,297.56,1300.0,279.5385,279.6324,279.2194,279.3038,1300.0
2020-02-10 10:55:00,297.46,298.01,297.38,297.78,2205.0,279.21,279.7262,279.1349,279.5103,2205.0
2020-02-10 11:00:00,297.92,297.99,297.6,297.61,700.0,279.6418,279.7075,279.3414,279.3508,700.0
2020-02-10 11:05:00,297.75,297.99,297.38,297.87,2887.0,279.4822,279.7075,279.1349,279.5948,2887.0
2020-02-10 11:10:00,297.8,297.8,297.18,297.18,2238.0,279.5291,279.5291,278.9472,278.9472,2238.0
2020-02-10 11:15:00,297.07,297.07,297.0,297.02,1287.0,278.8439,278.8439,278.7782,278.797,1287.0
2020-02-10 11:20:00,296.91,297.28,296.89,297.28,949.0,278.6937,279.041,278.6749,279.041,949.0
2020-02-10 11:25:00,297.29,297.46,297.03,297.03,1621.0,279.0504,279.21,278.8064,278.8064,1621.0
2020-02-10 11:30:00,297.03,297.11,296.53,296.54,1200.0,278.8064,278.8814,278.337,278.3464,1200.0
2020-02-10 11:35:00,296.42,296.6,296.05,296.51,2221.0,278.2338,278.4027,277.8865,278.3183,2221.0
2020-02-10 11:40:00,296.36,296.67,296.36,296.54,1768.0,278.1775,278.4684,278.1775,278.3464,1768.0
2020-02-10 11:45:00,296.69,297.1,296.53,296.65,1787.0,278.4872,278.8721,278.337,278.4497,1787.0
2020-02-10 11:50:00,296.49,296.69,295.9,295.9,1620.0,278.2995,278.4872,277.7457,277.7457,1620.0
2020-02-10 11:55:00,296.13,296.24,295.99,296.24,1622.0,277.9616,278.0648,277.8302,278.0648,1622.0
2020-02-10 12:00:00,296.22,296.23,295.8,295.8,500.0,278.0461,278.0554,277.6518,277.6518,500.0
2020-02-10 12:05:00,295.73,295.94,295.51,295.94,1400.0,277.5861,277.7832,277.3796,277.7832,1400.0
2020-02-10 12:10:00,296.08,296.13,295.83,296.13,1200.0,277.9146,277.9616,277.68,277.9616,1200.0
2020-02-10 12:15:00,296.04,296.18,295.94,296.04,1200.0,277.8771,278.0085,277.7832,277.8771,1200.0
2020-02-10 12:20:00,296.09,296.09,295.95,295.97,1300.0,277.924,277.924,277.7926,277.8114,1300.0
2020-02-10 12:25:00,295.97,296.1,295.85,295.85,500.0,277.8114,277.9334,277.6988,277.6988,500.0
2020-02-10 12:30:00,295.98,296.12,295.85,296.0,2080.0,277.8208,277.9522,277.6988,277.8395,2080.0
2020-02-10 12:35:00,296.12,296.13,295.99,295.99,800.0,277.9522,277.9616,277.8302,277.8302,800.0
2020-02-10 12:40:00,295.99,296.07,295.79,295.81,1600.0,277.8302,277.9053,277.6424,277.6612,1600.0
2020-02-10 12:45:00,295.85,296.01,295.85,296.01,1152.0,277.6988,277.8489,277.6988,277.8489,1152.0
2020-02-10 12:50:00,295.92,296.2,295.92,296.16,800.0,277.7645,278.0273,277.7645,277.9897,800.0
2020-02-10 12:55:00,296.12,296.12,296.11,296.12,100.0,277.9522,277.9522,277.9428,277.9522,100.0
2020-02-10 13:00:00,296.13,296.25,295.91,296.25,5119.0,277.9616,278.0742,277.7551,278.0742,5119.0
2020-02-10 13:05:00,296.21,296.51,296.18,296.31,1300.0,278.0367,278.3183,278.0085,278.1305,1300.0
2020-02-10 13:10:00,296.37,296.57,296.36,296.49,700.0,278.1868,278.3746,278.1775,278.2995,700.0
2020-02-10 13:15:00,296.35,296.38,296.21,296.21,600.0,278.1681,278.1962,278.0367,278.0367,600.0
2020-02-10 13:20:00,296.29,296.66,296.22,296.66,1150.0,278.1118,278.4591,278.0461,278.4591,1150.0
2020-02-10 13:25:00,296.59,296.59,296.47,296.47,500.0,278.3933,278.3933,278.2807,278.2807,500.0
2020-02-10 13:30:00,296.56,296.69,296.49,296.49,900.0,278.3652,278.4872,278.2995,278.2995,900.0
2020-02-10 13:35:00,296.57,296.64,296.46,296.46,706.0,278.3746,278.4403,278.2713,278.2713,706.0
2020-02-10 13:40:00,296.47,296.52,296.1,296.1,814.0,278.2807,278.3276,277.9334,277.9334,814.0
2020-02-10 13:45:00,296.04,296.45,296.0,296.45,700.0,277.8771,278.2619,277.8395,278.2619,700.0
2020-02-10 13:50:00,296.42,296.42,296.42,296.42,100.0,278.2338,278.2338,278.2338,278.2338,100.0
2020-02-10 13:55:00,296.39,296.42,296.18,296.18,600.0,278.2056,278.2338,278.0085,278.0085,600.0
2020-02-10 14:00:00,296.21,296.21,295.9,295.9,600.0,278.0367,278.0367,277.7457,277.7457,600.0
2020-02-10 14:05:00,295.99,296.22,295.89,295.99,1400.0,277.8302,278.0461,277.7363,277.8302,1400.0
2020-02-10 14:10:00,296.25,296.34,296.18,296.27,600.0,278.0742,278.1587,278.0085,278.093,600.0
2020-02-10 14:15:00,296.26,296.31,296.13,296.23,1688.0,278.0836,278.1305,277.9616,278.0554,1688.0
2020-02-10 14:20:00,296.14,296.36,296.14,296.36,200.0,277.971,278.1775,277.971,278.1775,200.0
2020-02-10 14:25:00,296.36,296.5,296.32,296.5,1044.0,278.1775,278.3089,278.1399,278.3089,1044.0
2020-02-10 14:30:00,296.46,296.89,296.46,296.89,2394.0,278.2713,278.6749,278.2713,278.6749,2394.0
2020-02-10 14:35:00,296.89,297.35,296.88,297.28,2021.0,278.6749,279.1067,278.6656,279.041,2021.0
2020-02-10 14:40:00,297.19,297.2,297.01,297.18,1000.0,278.9565,278.9659,278.7876,278.9472,1000.0
2020-02-10 14:45:00,297.29,297.48,297.28,297.41,2505.0,279.0504,279.2287,279.041,279.163,2505.0
2020-02-10 14:50:00,297.4,297.4,297.32,297.32,700.0,279.1537,279.1537,279.0786,279.0786,700.0
2020-02-10 14:55:00,297.38,297.76,297.37,297.73,2187.0,279.1349,279.4916,279.1255,279.4634,2187.0
2020-02-10 15:00:00,297.68,297.68,297.66,297.66,200.0,279.4165,279.4165,279.3977,279.3977,200.0
2020-02-10 15:05:00,297.76,297.78,297.73,297.78,300.0,279.4916,279.5103,279.4634,279.5103,300.0
2020-02-10 15:10:00,297.79,297.99,297.79,297.99,500.0,279.5197,279.7075,279.5197,279.7075,500.0
2020-02-10 15:15:00,297.87,297.87,297.24,297.24,1419.0,279.5948,279.5948,279.0035,279.0035,1419.0
2020-02-10 15:20:00,297.19,297.3,296.67,296.73,2300.0,278.9565,279.0598,278.4684,278.5248,2300.0
2020-02-10 15:25:00,296.61,297.08,296.59,296.71,3320.0,278.4121,278.8533,278.3933,278.506,3320.0
2020-02-10 15:30:00,296.79,296.97,296.78,296.97,300.0,278.5811,278.75,278.5717,278.75,300.0
2020-02-10 15:35:00,297.01,297.28,297.0,297.26,800.0,278.7876,279.041,278.7782,279.0222,800.0
2020-02-10 15:40:00,297.29,297.56,297.29,297.47,1500.0,279.0504,279.3038,279.0504,279.2194,1500.0
2020-02-10 15:45:00,297.28,297.46,297.26,297.46,1501.0,279.041,279.21,279.0222,279.21,1501.0
2020-02-10 15:50:00,297.24,298.17,297.1,298.17,4921.0,279.0035,279.8764,278.8721,279.8764,4921.0
2020-02-10 15:55:00,297.85,298.31,297.66,298.31,14732.0,279.576,280.0078,279.3977,280.0078,14732.0
2020-02-11 09:30:00,299.29,299.89,299.29,299.8,3796.0,280.9277,281.4909,280.9277,281.4064,3796.0
2020-02-11 09:35:00,300.6,300.76,299.68,299.8,1038.0,282.1573,282.3075,281.2938,281.4064,1038.0
2020-02-11 09:40:00,300.0,300.0,299.72,299.73,400.0,281.5941,281.5941,281.3313,281.3407,400.0
2020-02-11 09:45:00,299.73,299.73,299.73,299.73,0.0,281.3407,281.3407,281.3407,281.3407,0.0
2020-02-11 09:50:00,300.26,300.32,300.26,300.32,300.0,281.8382,281.8945,281.8382,281.8945,300.0
2020-02-11 09:55:00,300.63,301.72,300.63,301.72,500.0,282.1855,283.2086,282.1855,283.2086,500.0
2020-02-11 10:00:00,301.45,302.07,301.38,302.06,1779.0,282.9552,283.5371,282.8895,283.5277,1779.0
2020-02-11 10:05:00,301.85,302.18,301.85,302.18,335.0,283.3306,283.6404,283.3306,283.6404,335.0
2020-02-11 10:10:00,302.11,302.6,302.08,302.57,2000.0,283.5747,284.0346,283.5465,284.0065,2000.0
2020-02-11 10:15:00,302.51,302.69,301.55,301.55,1300.0,283.9501,284.1191,283.049,283.049,1300.0
2020-02-11 10:20:00,301.95,302.02,301.59,301.59,1200.0,283.4245,283.4902,283.0866,283.0866,1200.0
2020-02-11 10:25:00,301.95,302.38,301.94,302.24,557.0,283.4245,283.8281,283.4151,283.6967,557.0
2020-02-11 10:30:00,302.31,302.31,302.18,302.31,400.0,283.7624,283.7624,283.6404,283.7624,400.0
2020-02-11 10:35:00,301.9,301.93,301.9,301.93,200.0,283.3776,283.4057,283.3776,283.4057,200.0
2020-02-11 10:40:00,302.13,302.13,302.03,302.06,402.0,283.5935,283.5935,283.4996,283.5277,402.0
2020-02-11 10:45:00,302.27,302.27,302.27,302.27,100.0,283.7249,283.7249,283.7249,283.7249,100.0
2020-02-11 10:50:00,302.13,302.57,302.09,302.56,1400.0,283.5935,284.0065,283.5559,283.9971,1400.0
2020-02-11 10:55:00,302.43,302.53,302.36,302.41,912.0,283.875,283.9689,283.8093,283.8563,912.0
2020-02-11 11:00:00,302.48,302.48,301.86,301.87,804.0,283.922,283.922,283.34,283.3494,804.0
2020-02-11 11:05:00,301.87,301.94,301.81,301.94,800.0,283.3494,283.4151,283.2931,283.4151,800.0
2020-02-11 11:10:00,301.76,301.99,301.76,301.92,1000.0,283.2462,283.462,283.2462,283.3963,1000.0
2020-02-11 11:15:00,301.91,301.92,301.46,301.74,3700.0,283.387,283.3963,282.9646,283.2274,3700.0
2020-02-11 11:20:00,301.67,301.67,301.61,301.62,201.0,283.1617,283.1617,283.1054,283.1147,201.0
2020-02-11 11:25:00,301.53,301.78,301.53,301.62,300.0,283.0303,283.2649,283.0303,283.1147,300.0
2020-02-11 11:30:00,301.37,301.37,301.26,301.26,600.0,282.8801,282.8801,282.7768,282.7768,600.0
2020-02-11 11:35:00,301.4,301.6,301.37,301.51,1000.0,282.9082,283.096,282.8801,283.0115,1000.0
2020-02-11 11:40:00,301.35,301.68,301.26,301.45,1264.0,282.8613,283.1711,282.7768,282.9552,1264.0
2020-02-11 11:45:00,301.39,301.6,301.3,301.3,814.0,282.8989,283.096,282.8144,282.8144,814.0
2020-02-11 11:50:00,301.43,301.77,301.43,301.76,500.0,282.9364,283.2555,282.9364,283.2462,500.0
2020-02-11 11:55:00,301.69,301.69,301.36,301.4,1400.0,283.1805,283.1805,282.8707,282.9082,1400.0
2020-02-11 12:00:00,301.56,301.56,301.29,301.29,1029.0,283.0584,283.0584,282.805,282.805,1029.0
2020-02-11 12:05:00,301.4,301.55,301.4,301.55,400.0,282.9082,283.049,282.9082,283.049,400.0
2020-02-11 12:10:00,302.01,302.01,301.94,301.94,200.0,283.4808,283.4808,283.4151,283.4151,200.0
2020-02-11 12:15:00,301.96,302.25,301.85,301.98,1135.0,283.4339,283.7061,283.3306,283.4527,1135.0
2020-02-11 12:20:00,301.86,301.87,301.85,301.87,200.0,283.34,283.3494,283.3306,283.3494,200.0
2020-02-11 12:25:00,302.07,302.07,301.67,301.71,1592.0,283.5371,283.5371,283.1617,283.1992,1592.0
2020-02-11 12:30:00,301.76,301.76,301.64,301.64,500.0,283.2462,283.2462,283.1335,283.1335,500.0
2020-02-11 12:35:00,301.6,302.82,301.6,302.82,6323.0,283.096,284.2411,283.096,284.2411,6323.0
2020-02-11 12:40:00,302.95,302.96,302.53,302.54,700.0,284.3631,284.3725,283.9689,283.9783,700.0
2020-02-11 12:45:00,302.27,302.45,302.26,302.45,400.0,283.7249,283.8938,283.7155,283.8938,400.0
2020-02-11 12:50:00,302.32,302.41,302.29,302.31,500.0,283.7718,283.8563,283.7436,283.7624,500.0
2020-02-11 12:55:00,302.49,302.49,302.49,302.49,100.0,283.9314,283.9314,283.9314,283.9314,100.0
2020-02-11 13:00:00,302.82,302.88,302.75,302.75,900.0,284.2411,284.2974,284.1754,284.1754,900.0
2020-02-11 13:05:00,302.64,302.92,302.64,302.92,831.0,284.0722,284.335,284.0722,284.335,831.0
2020-02-11 13:10:00,302.69,302.79,302.67,302.79,400.0,284.1191,284.213,284.1003,284.213,400.0
2020-02-11 13:15:00,302.93,302.93,302.73,302.73,317.0,284.3444,284.3444,284.1566,284.1566,317.0
2020-02-11 13:20:00,302.77,302.83,302.58,302.58,700.0,284.1942,284.2505,284.0158,284.0158,700.0
2020-02-11 13:25:00,303.01,303.1,303.0,303.1,400.0,284.4195,284.5039,284.4101,284.5039,400.0
2020-02-11 13:30:00,303.05,303.07,302.84,302.85,993.0,284.457,284.4758,284.2599,284.2693,993.0
2020-02-11 13:35:00,302.75,302.83,302.64,302.69,700.0,284.1754,284.2505,284.0722,284.1191,700.0
2020-02-11 13:40:00,302.56,302.88,302.56,302.74,700.0,283.9971,284.2974,283.9971,284.166,700.0
2020-02-11 13:45:00,302.86,302.99,302.68,302.85,999.0,284.2787,284.4007,284.1097,284.2693,999.0
2020-02-11 13:50:00,302.69,302.69,302.32,302.32,600.0,284.1191,284.1191,283.7718,283.7718,600.0
2020-02-11 13:55:00,301.99,302.35,301.99,302.33,500.0,283.462,283.8,283.462,283.7812,500.0
2020-02-11 14:00:00,302.1,302.1,301.63,301.63,900.0,283.5653,283.5653,283.1241,283.1241,900.0
2020-02-11 14:05:00,301.5,301.87,301.5,301.82,2700.0,283.0021,283.3494,283.0021,283.3025,2700.0
2020-02-11 14:10:00,301.77,302.05,301.67,301.67,1100.0,283.2555,283.5184,283.1617,283.1617,1100.0
2020-02-11 14:15:00,301.55,301.93,301.51,301.57,1300.0,283.049,283.4057,283.0115,283.0678,1300.0
2020-02-11 14:20:00,301.77,301.78,301.04,301.38,1333.0,283.2555,283.2649,282.5703,282.8895,1333.0
2020-02-11 14:25:00,301.45,301.97,301.45,301.9,2100.0,282.9552,283.4433,282.9552,283.3776,2100.0
2020-02-11 14:30:00,302.24,302.37,302.06,302.19,1500.0,283.6967,283.8187,283.5277,283.6498,1500.0
2020-02-11 14:35:00,302.38,302.52,302.2,302.2,1100.0,283.8281,283.9595,283.6592,283.6592,1100.0
2020-02-11 14:40:00,302.4,302.4,301.97,302.18,2200.0,283.8469,283.8469,283.4433,283.6404,2200.0
2020-02-11 14:45:00,302.23,302.47,302.1,302.39,1874.0,283.6873,283.9126,283.5653,283.8375,1874.0
2020-02-11 14:50:00,302.39,302.49,301.95,302.37,1900.0,283.8375,283.9314,283.4245,283.8187,1900.0
2020-02-11 14:55:00,302.2,302.2,301.53,301.53,2100.0,283.6592,283.6592,283.0303,283.0303,2100.0
2020-02-11 15:00:00,301.74,301.76,301.0,301.22,1535.0,283.2274,283.2462,282.5328,282.7393,1535.0
2020-02-11 15:05:00,301.3,301.56,301.21,301.39,804.0,282.8144,283.0584,282.7299,282.8989,804.0
2020-02-11 15:10:00,301.38,301.67,301.13,301.13,2001.0,282.8895,283.1617,282.6548,282.6548,2001.0
2020-02-11 15:15:00,301.33,301.33,301.16,301.16,320.0,282.8425,282.8425,282.683,282.683,320.0
2020-02-11 15:20:00,301.31,301.54,301.26,301.52,1300.0,282.8238,283.0397,282.7768,283.0209,1300.0
2020-02-11 15:25:00,301.46,301.51,301.24,301.39,6068.0,282.9646,283.0115,282.7581,282.8989,6068.0
2020-02-11 15:30:00,301.55,301.98,301.55,301.79,2400.0,283.049,283.4527,283.049,283.2743,2400.0
2020-02-11 15:35:00,301.76,301.93,301.72,301.72,909.0,283.2462,283.4057,283.2086,283.2086,909.0
2020-02-11 15:40:00,301.8,302.03,301.67,301.77,1300.0,283.2837,283.4996,283.1617,283.2555,1300.0
2020-02-11 15:45:00,301.93,301.93,301.25,301.25,6997.0,283.4057,283.4057,282.7674,282.7674,6997.0
2020-02-11 15:50:00,301.16,301.57,301.16,301.54,4113.0,282.683,283.0678,282.683,283.0397,4113.0
2020-02-11 15:55:00,301.55,301.66,300.79,300.93,16694.0,283.049,283.1523,282.3357,282.4671,16694.0
2020-02-12 09:30:00,306.31,308.47,306.23,308.47,11656.0,287.517,289.5445,287.4419,289.5445,11656.0
2020-02-12 09:35:00,307.85,308.59,307.09,308.41,4300.0,288.9625,289.6571,288.2491,289.4882,4300.0
2020-02-12 09:40:00,307.71,309.83,306.65,309.49,4116.0,288.8311,290.821,287.8361,290.5019,4116.0
2020-02-12 09:45:00,308.69,308.87,307.4,308.46,1833.0,289.751,289.9199,288.5401,289.5351,1833.0
2020-02-12 09:50:00,308.59,309.47,308.39,308.66,5628.0,289.6571,290.4831,289.4694,289.7228,5628.0
2020-02-12 09:55:00,309.18,310.18,309.01,310.16,3210.0,290.2109,291.1496,290.0513,291.1308,3210.0
2020-02-12 10:00:00,309.84,310.33,308.7,308.92,1900.0,290.8304,291.2904,289.7604,289.9669,1900.0
2020-02-12 10:05:00,309.09,309.34,308.41,309.09,4478.0,290.1264,290.3611,289.4882,290.1264,4478.0
2020-02-12 10:10:00,309.05,309.28,309.05,309.28,700.0,290.0889,290.3048,290.0889,290.3048,700.0
2020-02-12 10:15:00,309.3,309.82,309.19,309.27,1638.0,290.3236,290.8117,290.2203,290.2954,1638.0
2020-02-12 10:20:00,309.41,310.05,309.41,309.99,1863.0,290.4268,291.0275,290.4268,290.9712,1863.0
2020-02-12 10:25:00,310.69,310.69,309.56,309.94,3000.0,291.6283,291.6283,290.5676,290.9243,3000.0
2020-02-12 10:30:00,309.62,310.22,309.58,309.7,3100.0,290.6239,291.1871,290.5864,290.699,3100.0
2020-02-12 10:35:00,309.86,309.98,309.86,309.98,300.0,290.8492,290.9618,290.8492,290.9618,300.0
2020-02-12 10:40:00,310.16,310.18,309.53,309.54,4102.0,291.1308,291.1496,290.5394,290.5488,4102.0
2020-02-12 10:45:00,309.62,309.83,309.35,309.61,3400.0,290.6239,290.821,290.3705,290.6145,3400.0
2020-02-12 10:50:00,309.81,310.28,309.81,310.28,1400.0,290.8023,291.2434,290.8023,291.2434,1400.0
2020-02-12 10:55:00,310.11,310.45,310.0,310.04,2514.0,291.0839,291.403,290.9806,291.0182,2514.0
2020-02-12 11:00:00,310.0,310.01,308.9,309.35,1464.0,290.9806,290.99,289.9481,290.3705,1464.0
2020-02-12 11:05:00,309.05,309.17,308.56,308.93,2153.0,290.0889,290.2015,289.629,289.9763,2153.0
2020-02-12 11:10:00,309.11,309.58,309.07,309.24,2900.0,290.1452,290.5864,290.1077,290.2672,2900.0
2020-02-12 11:15:00,309.3,309.65,309.3,309.49,1500.0,290.3236,290.6521,290.3236,290.5019,1500.0
2020-02-12 11:20:00,309.97,310.05,309.7,309.7,500.0,290.9524,291.0275,290.699,290.699,500.0
2020-02-12 11:25:00,310.07,310.83,310.03,310.83,1604.0,291.0463,291.7597,291.0088,291.7597,1604.0
2020-02-12 11:30:00,310.78,310.78,310.43,310.5,1099.0,291.7128,291.7128,291.3842,291.4499,1099.0
2020-02-12 11:35:00,310.27,310.39,310.18,310.19,1900.0,291.234,291.3467,291.1496,291.159,1900.0
2020-02-12 11:40:00,310.25,310.56,310.01,310.53,3794.0,291.2153,291.5063,290.99,291.4781,3794.0
2020-02-12 11:45:00,310.47,310.98,310.42,310.79,2200.0,291.4218,291.9005,291.3748,291.7221,2200.0
2020-02-12 11:50:00,310.66,310.77,310.66,310.77,1200.0,291.6001,291.7034,291.6001,291.7034,1200.0
2020-02-12 11:55:00,310.74,310.8,310.6,310.65,3073.0,291.6752,291.7315,291.5438,291.5907,3073.0
2020-02-12 12:00:00,310.69,311.12,310.61,310.61,1790.0,291.6283,292.0319,291.5532,291.5532,1790.0
2020-02-12 12:05:00,310.74,310.81,310.69,310.69,616.0,291.6752,291.7409,291.6283,291.6283,616.0
2020-02-12 12:10:00,310.62,310.63,310.36,310.38,801.0,291.5626,291.572,291.3185,291.3373,801.0
2020-02-12 12:15:00,310.3,310.42,310.3,310.42,349.0,291.2622,291.3748,291.2622,291.3748,349.0
2020-02-12 12:20:00,310.45,310.56,310.34,310.41,800.0,291.403,291.5063,291.2997,291.3655,800.0
2020-02-12 12:25:00,310.42,310.47,310.37,310.41,1500.0,291.3748,291.4218,291.3279,291.3655,1500.0
2020-02-12 12:30:00,310.36,310.47,310.35,310.47,300.0,291.3185,291.4218,291.3091,291.4218,300.0
2020-02-12 12:35:00,310.6,310.6,310.6,310.6,100.0,291.5438,291.5438,291.5438,291.5438,100.0
2020-02-12 12:40:00,310.71,310.72,310.7,310.7,500.0,291.647,291.6564,291.6377,291.6377,500.0
2020-02-12 12:45:00,310.48,310.48,310.41,310.41,200.0,291.4312,291.4312,291.3655,291.3655,200.0
2020-02-12 12:50:00,310.5,310.65,310.27,310.31,1730.0,291.4499,291.5907,291.234,291.2716,1730.0
2020-02-12 12:55:00,310.27,310.47,310.26,310.45,2000.0,291.234,291.4218,291.2247,291.403,2000.0
2020-02-12 13:00:00,310.37,310.37,310.34,310.34,564.0,291.3279,291.3279,291.2997,291.2997,564.0
2020-02-12 13:05:00,310.42,310.59,310.42,310.55,1000.0,291.3748,291.5344,291.3748,291.4969,1000.0
2020-02-12 13:10:00,310.42,310.42,310.36,310.36,300.0,291.3748,291.3748,291.3185,291.3185,300.0
2020-02-12 13:15:00,310.29,310.29,310.06,310.06,501.0,291.2528,291.2528,291.0369,291.0369,501.0
2020-02-12 13:20:00,309.88,309.96,309.83,309.9,2096.0,290.868,290.9431,290.821,290.8867,2096.0
2020-02-12 13:25:00,309.6,309.76,309.58,309.64,1548.0,290.6051,290.7553,290.5864,290.6427,1548.0
2020-02-12 13:30:00,309.64,309.8,309.64,309.8,976.0,290.6427,290.7929,290.6427,290.7929,976.0
2020-02-12 13:35:00,309.92,310.24,309.92,310.21,1203.0,290.9055,291.2059,290.9055,291.1777,1203.0
2020-02-12 13:40:00,310.17,310.17,309.96,309.96,593.0,291.1402,291.1402,290.9431,290.9431,593.0
2020-02-12 13:45:00,309.95,310.32,309.87,310.32,1410.0,290.9337,291.281,290.8586,291.281,1410.0
2020-02-12 13:50:00,310.32,310.42,310.32,310.42,616.0,291.281,291.3748,291.281,291.3748,616.0
2020-02-12 13:55:00,310.45,310.5,310.32,310.5,900.0,291.403,291.4499,291.281,291.4499,900.0
2020-02-12 14:00:00,310.62,310.92,310.62,310.81,800.0,291.5626,291.8442,291.5626,291.7409,800.0
2020-02-12 14:05:00,311.06,311.41,311.06,311.41,200.0,291.9756,292.3041,291.9756,292.3041,200.0
2020-02-12 14:10:00,311.24,311.33,311.24,311.33,500.0,292.1445,292.229,292.1445,292.229,500.0
2020-02-12 14:15:00,311.37,311.67,311.37,311.52,2155.0,292.2666,292.5481,292.2666,292.4074,2155.0
2020-02-12 14:20:00,311.31,311.31,311.14,311.14,700.0,292.2102,292.2102,292.0507,292.0507,700.0
2020-02-12 14:25:00,311.08,311.17,311.08,311.17,300.0,291.9943,292.0788,291.9943,292.0788,300.0
2020-02-12 14:30:00,311.11,311.56,311.11,311.56,1936.0,292.0225,292.4449,292.0225,292.4449,1936.0
2020-02-12 14:35:00,311.51,311.52,311.43,311.47,723.0,292.398,292.4074,292.3229,292.3604,723.0
2020-02-12 14:40:00,311.59,311.6,311.48,311.6,802.0,292.4731,292.4824,292.3698,292.4824,802.0
2020-02-12 14:45:00,311.6,312.27,311.6,311.86,4899.0,292.4824,293.1113,292.4824,292.7265,4899.0
2020-02-12 14:50:00,311.84,311.84,311.49,311.61,490.0,292.7077,292.7077,292.3792,292.4918,490.0
2020-02-12 14:55:00,311.51,311.73,311.46,311.68,700.0,292.398,292.6045,292.351,292.5575,700.0
2020-02-12 15:00:00,311.66,311.67,311.48,311.67,800.0,292.5388,292.5481,292.3698,292.5481,800.0
2020-02-12 15:05:00,311.44,311.45,311.09,311.22,2300.0,292.3323,292.3416,292.0037,292.1258,2300.0
2020-02-12 15:10:00,311.09,311.37,310.98,311.37,1700.0,292.0037,292.2666,291.9005,292.2666,1700.0
2020-02-12 15:15:00,311.35,311.67,311.35,311.57,1002.0,292.2478,292.5481,292.2478,292.4543,1002.0
2020-02-12 15:20:00,311.73,311.98,311.73,311.98,1100.0,292.6045,292.8391,292.6045,292.8391,1100.0
2020-02-12 15:25:00,311.85,311.97,311.69,311.84,954.0,292.7171,292.8297,292.5669,292.7077,954.0
2020-02-12 15:30:00,311.84,311.92,311.7,311.74,3400.0,292.7077,292.7828,292.5763,292.6139,3400.0
2020-02-12 15:35:00,311.78,311.94,311.78,311.86,2426.0,292.6514,292.8016,292.6514,292.7265,2426.0
2020-02-12 15:40:00,311.86,311.94,311.65,311.94,2737.0,292.7265,292.8016,292.5294,292.8016,2737.0
2020-02-12 15:45:00,311.76,311.78,311.34,311.34,2900.0,292.6326,292.6514,292.2384,292.2384,2900.0
2020-02-12 15:50:00,311.38,311.54,311.07,311.21,10611.0,292.2759,292.4261,291.985,292.1164,10611.0
2020-02-12 15:55:00,311.21,311.35,310.82,311.03,24770.0,292.1164,292.2478,291.7503,291.9474,24770.0
2020-02-13 09:30:00,308.95,309.98,308.95,309.18,6005.0,289.995,290.9618,289.995,290.2109,6005.0
2020-02-13 09:35:00,308.99,309.29,308.99,309.29,300.0,290.0326,290.3142,290.0326,290.3142,300.0
2020-02-13 09:40:00,308.01,308.01,308.0,308.0,400.0,289.1127,289.1127,289.1033,289.1033,400.0
2020-02-13 09:45:00,308.47,309.34,308.47,309.34,1700.0,289.5445,290.3611,289.5445,290.3611,1700.0
2020-02-13 09:50:00,308.9,308.9,308.14,308.42,2132.0,289.9481,289.9481,289.2347,289.4975,2132.0
2020-02-13 09:55:00,308.38,308.39,308.25,308.25,457.0,289.46,289.4694,289.338,289.338,457.0
2020-02-13 10:00:00,307.53,307.53,306.68,306.68,1500.0,288.6621,288.6621,287.8643,287.8643,1500.0
2020-02-13 10:05:00,307.06,307.7,307.04,307.7,1458.0,288.221,288.8217,288.2022,288.8217,1458.0
2020-02-13 10:10:00,308.12,308.36,308.07,308.21,1200.0,289.216,289.4412,289.169,289.3004,1200.0
2020-02-13 10:15:00,308.36,308.36,307.92,307.92,500.0,289.4412,289.4412,289.0282,289.0282,500.0
2020-02-13 10:20:00,307.55,307.74,307.01,307.74,1300.0,288.6809,288.8593,288.1741,288.8593,1300.0
2020-02-13 10:25:00,306.77,306.77,306.75,306.75,200.0,287.9488,287.9488,287.93,287.93,200.0
2020-02-13 10:30:00,306.53,306.67,306.31,306.36,2012.0,287.7235,287.8549,287.517,287.5639,2012.0
2020-02-13 10:35:00,306.03,306.38,305.94,306.32,1102.0,287.2542,287.5827,287.1697,287.5264,1102.0
2020-02-13 10:40:00,306.79,306.97,306.7,306.83,700.0,287.9676,288.1365,287.8831,288.0051,700.0
2020-02-13 10:45:00,306.69,307.26,306.54,307.26,3921.0,287.8737,288.4087,287.7329,288.4087,3921.0
2020-02-13 10:50:00,307.27,307.41,307.27,307.41,200.0,288.4181,288.5495,288.4181,288.5495,200.0
2020-02-13 10:55:00,307.25,307.42,307.22,307.42,600.0,288.3993,288.5589,288.3712,288.5589,600.0
2020-02-13 11:00:00,307.11,307.31,306.99,306.99,700.0,288.2679,288.4556,288.1553,288.1553,700.0
2020-02-13 11:05:00,306.93,307.02,306.93,307.0,445.0,288.099,288.1834,288.099,288.1647,445.0
2020-02-13 11:10:00,306.79,306.79,306.69,306.69,400.0,287.9676,287.9676,287.8737,287.8737,400.0
2020-02-13 11:15:00,306.41,306.52,306.15,306.37,1200.0,287.6109,287.7141,287.3668,287.5733,1200.0
2020-02-13 11:20:00,306.49,306.87,306.49,306.86,1155.0,287.686,288.0426,287.686,288.0333,1155.0
2020-02-13 11:25:00,306.95,307.07,306.95,307.07,200.0,288.1177,288.2304,288.1177,288.2304,200.0
2020-02-13 11:30:00,307.01,307.46,306.84,307.46,900.0,288.1741,288.5964,288.0145,288.5964,900.0
2020-02-13 11:35:00,307.16,307.48,307.16,307.48,456.0,288.3148,288.6152,288.3148,288.6152,456.0
2020-02-13 11:40:00,307.59,307.59,307.59,307.59,100.0,288.7185,288.7185,288.7185,288.7185,100.0
2020-02-13 11:45:00,307.11,307.11,306.92,306.92,986.0,288.2679,288.2679,288.0896,288.0896,986.0
2020-02-13 11:50:00,307.05,307.05,306.69,306.69,528.0,288.2116,288.2116,287.8737,287.8737,528.0
2020-02-13 11:55:00,306.72,307.0,306.72,307.0,900.0,287.9018,288.1647,287.9018,288.1647,900.0
2020-02-13 12:00:00,307.03,307.53,307.02,307.53,803.0,288.1928,288.6621,288.1834,288.6621,803.0
2020-02-13 12:05:00,307.45,307.61,307.45,307.61,962.0,288.5871,288.7372,288.5871,288.7372,962.0
2020-02-13 12:10:00,307.84,307.84,307.84,307.84,100.0,288.9531,288.9531,288.9531,288.9531,100.0
2020-02-13 12:15:00,308.0,308.12,307.98,308.07,816.0,289.1033,289.216,289.0845,289.169,816.0
2020-02-13 12:20:00,308.04,308.04,308.04,308.04,100.0,289.1409,289.1409,289.1409,289.1409,100.0
2020-02-13 12:25:00,308.07,308.43,308.07,308.43,554.0,289.169,289.5069,289.169,289.5069,554.0
2020-02-13 12:30:00,308.54,308.54,308.54,308.54,200.0,289.6102,289.6102,289.6102,289.6102,200.0
2020-02-13 12:35:00,308.65,308.65,308.07,308.09,1704.0,289.7134,289.7134,289.169,289.1878,1704.0
2020-02-13 12:40:00,308.09,308.32,307.88,307.88,600.0,289.1878,289.4037,288.9907,288.9907,600.0
2020-02-13 12:45:00,307.69,307.88,307.42,307.53,700.0,288.8123,288.9907,288.5589,288.6621,700.0
2020-02-13 12:50:00,307.63,307.63,307.63,307.63,100.0,288.756,288.756,288.756,288.756,100.0
2020-02-13 12:55:00,307.59,307.96,306.88,306.88,6135.0,288.7185,289.0658,288.052,288.052,6135.0
2020-02-13 13:00:00,306.87,307.47,306.87,307.37,1200.0,288.0426,288.6058,288.0426,288.512,1200.0
2020-02-13 13:05:00,307.01,307.16,307.01,307.16,200.0,288.1741,288.3148,288.1741,288.3148,200.0
2020-02-13 13:10:00,307.21,307.22,307.14,307.14,500.0,288.3618,288.3712,288.2961,288.2961,500.0
2020-02-13 13:15:00,306.63,306.8,306.63,306.78,300.0,287.8174,287.9769,287.8174,287.9582,300.0
2020-02-13 13:20:00,306.96,307.1,306.96,307.1,200.0,288.1271,288.2585,288.1271,288.2585,200.0
2020-02-13 13:25:00,307.28,307.31,307.28,307.31,200.0,288.4275,288.4556,288.4275,288.4556,200.0
2020-02-13 13:30:00,307.13,307.42,307.12,307.42,204.0,288.2867,288.5589,288.2773,288.5589,204.0
2020-02-13 13:35:00,307.42,307.49,307.42,307.49,557.0,288.5589,288.6246,288.5589,288.6246,557.0
2020-02-13 13:40:00,307.87,308.35,307.87,308.04,400.0,288.9813,289.4318,288.9813,289.1409,400.0
2020-02-13 13:45:00,308.0,308.0,308.0,308.0,785.0,289.1033,289.1033,289.1033,289.1033,785.0
2020-02-13 13:50:00,308.21,308.25,307.86,307.86,1800.0,289.3004,289.338,288.9719,288.9719,1800.0
2020-02-13 13:55:00,307.94,308.04,307.88,307.88,1461.0,289.047,289.1409,288.9907,288.9907,1461.0
2020-02-13 14:00:00,307.83,307.89,307.49,307.8,2053.0,288.9437,289.0001,288.6246,288.9156,2053.0
2020-02-13 14:05:00,307.63,307.63,307.59,307.59,301.0,288.756,288.756,288.7185,288.7185,301.0
2020-02-13 14:10:00,307.15,307.15,306.68,306.93,1200.0,288.3055,288.3055,287.8643,288.099,1200.0
2020-02-13 14:15:00,307.04,307.12,306.67,306.7,1575.0,288.2022,288.2773,287.8549,287.8831,1575.0
2020-02-13 14:20:00,306.92,307.05,306.76,307.02,1200.0,288.0896,288.2116,287.9394,288.1834,1200.0
2020-02-13 14:25:00,306.72,306.87,306.64,306.67,1000.0,287.9018,288.0426,287.8268,287.8549,1000.0
2020-02-13 14:30:00,306.69,306.7,306.24,306.24,1000.0,287.8737,287.8831,287.4513,287.4513,1000.0
2020-02-13 14:35:00,306.47,306.47,306.11,306.45,930.0,287.6672,287.6672,287.3293,287.6484,930.0
2020-02-13 14:40:00,306.25,306.51,306.25,306.32,1200.0,287.4607,287.7047,287.4607,287.5264,1200.0
2020-02-13 14:45:00,306.22,306.56,306.21,306.51,1400.0,287.4325,287.7517,287.4231,287.7047,1400.0
2020-02-13 14:50:00,306.63,306.96,306.63,306.96,600.0,287.8174,288.1271,287.8174,288.1271,600.0
2020-02-13 14:55:00,307.03,307.11,306.62,306.62,1779.0,288.1928,288.2679,287.808,287.808,1779.0
2020-02-13 15:00:00,306.69,306.72,306.32,306.52,1039.0,287.8737,287.9018,287.5264,287.7141,1039.0
2020-02-13 15:05:00,306.59,306.6,306.46,306.57,700.0,287.7798,287.7892,287.6578,287.761,700.0
2020-02-13 15:10:00,306.5,306.51,305.95,305.95,1100.0,287.6953,287.7047,287.1791,287.1791,1100.0
2020-02-13 15:15:00,306.29,306.31,305.63,306.31,2900.0,287.4982,287.517,286.8787,287.517,2900.0
2020-02-13 15:20:00,306.45,306.68,306.45,306.62,800.0,287.6484,287.8643,287.6484,287.808,800.0
2020-02-13 15:25:00,306.56,306.59,306.48,306.5,990.0,287.7517,287.7798,287.6766,287.6953,990.0
2020-02-13 15:30:00,306.41,306.51,306.11,306.11,1361.0,287.6109,287.7047,287.3293,287.3293,1361.0
2020-02-13 15:35:00,305.97,305.97,305.7,305.75,931.0,287.1979,287.1979,286.9444,286.9914,931.0
2020-02-13 15:40:00,305.77,305.89,305.36,305.36,2872.0,287.0101,287.1228,286.6253,286.6253,2872.0
2020-02-13 15:45:00,305.26,305.88,305.26,305.53,4167.0,286.5314,287.1134,286.5314,286.7849,4167.0
2020-02-13 15:50:00,305.63,306.01,305.48,305.8,4701.0,286.8787,287.2354,286.7379,287.0383,4701.0
2020-02-13 15:55:00,305.96,306.04,305.24,305.36,20045.0,287.1885,287.2636,286.5126,286.6253,20045.0
2020-02-14 09:30:00,305.37,305.37,305.36,305.36,2325.0,286.6347,286.6347,286.6253,286.6253,2325.0
2020-02-14 09:35:00,304.67,304.67,304.67,304.67,102.0,285.9776,285.9776,285.9776,285.9776,102.0
2020-02-14 09:40:00,304.38,305.0,304.18,304.18,700.0,285.7054,286.2874,285.5177,285.5177,700.0
2020-02-14 09:45:00,304.75,305.12,304.58,305.02,600.0,286.0527,286.4,285.8931,286.3061,600.0
2020-02-14 09:50:00,304.84,306.41,304.83,306.41,600.0,286.1372,287.6109,286.1278,287.6109,600.0
2020-02-14 09:55:00,306.22,306.53,306.21,306.53,1000.0,287.4325,287.7235,287.4231,287.7235,1000.0
2020-02-14 10:00:00,306.49,306.78,306.48,306.78,300.0,287.686,287.9582,287.6766,287.9582,300.0
2020-02-14 10:05:00,306.56,306.57,305.93,305.93,1486.0,287.7517,287.761,287.1603,287.1603,1486.0
2020-02-14 10:10:00,306.21,306.21,306.21,306.21,200.0,287.4231,287.4231,287.4231,287.4231,200.0
2020-02-14 10:15:00,305.98,306.61,305.97,306.61,700.0,287.2072,287.7986,287.1979,287.7986,700.0
2020-02-14 10:20:00,306.86,307.08,306.72,306.8,1400.0,288.0333,288.2398,287.9018,287.9769,1400.0
2020-02-14 10:25:00,306.8,306.8,306.34,306.34,1694.0,287.9769,287.9769,287.5452,287.5452,1694.0
2020-02-14 10:30:00,306.28,306.78,305.86,306.78,800.0,287.4888,287.9582,287.0946,287.9582,800.0
2020-02-14 10:35:00,306.9,307.22,306.86,307.22,700.0,288.0708,288.3712,288.0333,288.3712,700.0
2020-02-14 10:40:00,307.09,307.21,306.92,307.06,1442.0,288.2491,288.3618,288.0896,288.221,1442.0
2020-02-14 10:45:00,307.16,307.33,307.05,307.21,700.0,288.3148,288.4744,288.2116,288.3618,700.0
2020-02-14 10:50:00,307.31,307.53,307.31,307.53,647.0,288.4556,288.6621,288.4556,288.6621,647.0
2020-02-14 10:55:00,307.25,307.31,306.93,306.93,600.0,288.3993,288.4556,288.099,288.099,600.0
2020-02-14 11:00:00,306.79,306.85,306.63,306.63,705.0,287.9676,288.0239,287.8174,287.8174,705.0
2020-02-14 11:05:00,306.4,306.4,306.26,306.26,300.0,287.6015,287.6015,287.4701,287.4701,300.0
2020-02-14 11:10:00,306.62,306.96,306.62,306.96,837.0,287.808,288.1271,287.808,288.1271,837.0
2020-02-14 11:15:00,307.22,307.58,307.03,307.58,500.0,288.3712,288.7091,288.1928,288.7091,500.0
2020-02-14 11:20:00,307.47,307.72,307.47,307.72,300.0,288.6058,288.8405,288.6058,288.8405,300.0
2020-02-14 11:25:00,307.93,307.93,307.41,307.41,1027.0,289.0376,289.0376,288.5495,288.5495,1027.0
2020-02-14 11:30:00,307.36,307.36,307.29,307.3,780.0,288.5026,288.5026,288.4369,288.4463,780.0
2020-02-14 11:35:00,307.22,307.22,307.07,307.07,355.0,288.3712,288.3712,288.2304,288.2304,355.0
2020-02-14 11:40:00,306.69,306.69,306.67,306.67,200.0,287.8737,287.8737,287.8549,287.8549,200.0
2020-02-14 11:45:00,306.67,306.67,306.38,306.38,600.0,287.8549,287.8549,287.5827,287.5827,600.0
2020-02-14 11:50:00,306.27,306.73,306.25,306.73,781.0,287.4795,287.9112,287.4607,287.9112,781.0
2020-02-14 11:55:00,306.54,306.54,306.51,306.54,300.0,287.7329,287.7329,287.7047,287.7329,300.0
2020-02-14 12:00:00,306.82,306.82,306.28,306.28,2428.0,287.9957,287.9957,287.4888,287.4888,2428.0
2020-02-14 12:05:00,306.25,306.25,306.14,306.14,331.0,287.4607,287.4607,287.3574,287.3574,331.0
2020-02-14 12:10:00,306.0,306.38,306.0,306.38,200.0,287.226,287.5827,287.226,287.5827,200.0
2020-02-14 12:15:00,306.35,306.49,306.17,306.49,500.0,287.5545,287.686,287.3856,287.686,500.0
2020-02-14 12:20:00,306.18,306.18,306.04,306.11,412.0,287.395,287.395,287.2636,287.3293,412.0
2020-02-14 12:25:00,306.11,306.11,306.11,306.11,0.0,287.3293,287.3293,287.3293,287.3293,0.0
2020-02-14 12:30:00,306.0,306.0,305.99,305.99,400.0,287.226,287.226,287.2166,287.2166,400.0
2020-02-14 12:35:00,306.12,306.23,306.1,306.1,300.0,287.3387,287.4419,287.3199,287.3199,300.0
2020-02-14 12:40:00,305.99,305.99,305.87,305.87,300.0,287.2166,287.2166,287.104,287.104,300.0
2020-02-14 12:45:00,305.92,305.92,305.74,305.74,460.0,287.1509,287.1509,286.982,286.982,460.0
2020-02-14 12:50:00,305.54,305.54,305.54,305.54,100.0,286.7942,286.7942,286.7942,286.7942,100.0
2020-02-14 12:55:00,305.83,305.87,305.71,305.87,370.0,287.0664,287.104,286.9538,287.104,370.0
2020-02-14 13:00:00,305.87,305.87,305.87,305.87,0.0,287.104,287.104,287.104,287.104,0.0
2020-02-14 13:05:00,305.58,305.61,305.07,305.07,800.0,286.8318,286.8599,286.3531,286.3531,800.0
2020-02-14 13:10:00,304.96,305.25,304.96,304.99,400.0,286.2498,286.522,286.2498,286.278,400.0
2020-02-14 13:15:00,305.15,305.26,304.93,305.06,1227.0,286.4282,286.5314,286.2217,286.3437,1227.0
2020-02-14 13:20:00,305.04,305.08,304.85,305.07,510.0,286.3249,286.3625,286.1466,286.3531,510.0
2020-02-14 13:25:00,305.05,305.08,305.05,305.08,200.0,286.3343,286.3625,286.3343,286.3625,200.0
2020-02-14 13:30:00,305.28,305.47,305.09,305.22,1100.0,286.5502,286.7285,286.3719,286.4939,1100.0
2020-02-14 13:35:00,305.24,305.6,305.24,305.55,547.0,286.5126,286.8506,286.5126,286.8036,547.0
2020-02-14 13:40:00,305.59,305.76,305.59,305.76,800.0,286.8412,287.0007,286.8412,287.0007,800.0
2020-02-14 13:45:00,305.47,305.47,305.4,305.42,600.0,286.7285,286.7285,286.6628,286.6816,600.0
2020-02-14 13:50:00,305.57,305.57,305.37,305.37,627.0,286.8224,286.8224,286.6347,286.6347,627.0
2020-02-14 13:55:00,305.42,305.46,305.21,305.22,373.0,286.6816,286.7191,286.4845,286.4939,373.0
2020-02-14 14:00:00,305.2,305.31,305.13,305.13,900.0,286.4751,286.5784,286.4094,286.4094,900.0
2020-02-14 14:05:00,305.22,305.33,305.21,305.32,1002.0,286.4939,286.5971,286.4845,286.5877,1002.0
2020-02-14 14:10:00,305.41,305.41,305.28,305.37,731.0,286.6722,286.6722,286.5502,286.6347,731.0
2020-02-14 14:15:00,305.27,305.27,304.97,304.97,400.0,286.5408,286.5408,286.2592,286.2592,400.0
2020-02-14 14:20:00,305.15,305.15,305.15,305.15,181.0,286.4282,286.4282,286.4282,286.4282,181.0
2020-02-14 14:25:00,305.59,305.86,305.59,305.81,787.0,286.8412,287.0946,286.8412,287.0477,787.0
2020-02-14 14:30:00,305.93,306.14,305.93,306.14,400.0,287.1603,287.3574,287.1603,287.3574,400.0
2020-02-14 14:35:00,306.31,306.58,306.31,306.58,600.0,287.517,287.7704,287.517,287.7704,600.0
2020-02-14 14:40:00,306.59,306.59,305.99,306.21,920.0,287.7798,287.7798,287.2166,287.4231,920.0
2020-02-14 14:45:00,305.98,306.52,305.98,306.52,3200.0,287.2072,287.7141,287.2072,287.7141,3200.0
2020-02-14 14:50:00,306.48,306.75,306.46,306.46,1010.0,287.6766,287.93,287.6578,287.6578,1010.0
2020-02-14 14:55:00,306.49,306.66,306.49,306.62,400.0,287.686,287.8455,287.686,287.808,400.0
2020-02-14 15:00:00,306.85,307.0,306.81,306.81,800.0,288.0239,288.1647,287.9863,287.9863,800.0
2020-02-14 15:05:00,306.78,306.78,306.42,306.42,902.0,287.9582,287.9582,287.6203,287.6203,902.0
2020-02-14 15:10:00,306.31,306.33,306.31,306.33,200.0,287.517,287.5358,287.517,287.5358,200.0
2020-02-14 15:15:00,306.33,306.33,306.33,306.33,0.0,287.5358,287.5358,287.5358,287.5358,0.0
2020-02-14 15:20:00,306.5,306.5,306.5,306.5,100.0,287.6953,287.6953,287.6953,287.6953,100.0
2020-02-14 15:25:00,306.29,306.72,306.29,306.72,900.0,287.4982,287.9018,287.4982,287.9018,900.0
2020-02-14 15:30:00,306.73,306.73,306.55,306.62,995.0,287.9112,287.9112,287.7423,287.808,995.0
2020-02-14 15:35:00,306.63,306.97,306.63,306.95,824.0,287.8174,288.1365,287.8174,288.1177,824.0
2020-02-14 15:40:00,306.96,306.96,306.67,306.71,1110.0,288.1271,288.1271,287.8549,287.8925,1110.0
2020-02-14 15:45:00,306.8,307.41,306.67,307.25,6262.0,287.9769,288.5495,287.8549,288.3993,6262.0
2020-02-14 15:50:00,307.38,307.9,307.34,307.9,13800.0,288.5214,289.0094,288.4838,289.0094,13800.0
2020-02-14 15:55:00,307.78,307.83,307.36,307.67,12679.0,288.8968,288.9437,288.5026,288.7936,12679.0
2020-02-18 09:30:00,306.32,306.32,305.01,305.02,3969.0,287.5264,287.5264,286.2968,286.3061,3969.0
2020-02-18 09:35:00,306.98,306.98,306.84,306.84,200.0,288.1459,288.1459,288.0145,288.0145,200.0
2020-02-18 09:40:00,306.84,306.84,306.84,306.84,0.0,288.0145,288.0145,288.0145,288.0145,0.0
2020-02-18 09:45:00,306.84,306.84,306.84,306.84,0.0,288.0145,288.0145,288.0145,288.0145,0.0
2020-02-18 09:50:00,306.49,306.89,306.49,306.89,817.0,287.686,288.0614,287.686,288.0614,817.0
2020-02-18 09:55:00,306.88,307.27,306.86,306.86,727.0,288.052,288.4181,288.0333,288.0333,727.0
2020-02-18 10:00:00,307.36,307.8,307.36,307.8,400.0,288.5026,288.9156,288.5026,288.9156,400.0
2020-02-18 10:05:00,307.61,307.8,307.54,307.8,300.0,288.7372,288.9156,288.6715,288.9156,300.0
2020-02-18 10:10:00,307.25,308.29,307.25,308.29,600.0,288.3993,289.3755,288.3993,289.3755,600.0
2020-02-18 10:15:00,307.81,308.2,307.62,307.65,700.0,288.925,289.291,288.7466,288.7748,700.0
2020-02-18 10:20:00,307.85,308.09,307.39,307.4,1982.0,288.9625,289.1878,288.5307,288.5401,1982.0
2020-02-18 10:25:00,307.28,307.28,306.0,306.01,3206.0,288.4275,288.4275,287.226,287.2354,3206.0
2020-02-18 10:30:00,306.38,306.38,306.06,306.09,795.0,287.5827,287.5827,287.2823,287.3105,795.0
2020-02-18 10:35:00,306.56,306.56,306.56,306.56,100.0,287.7517,287.7517,287.7517,287.7517,100.0
2020-02-18 10:40:00,306.65,306.65,306.0,306.33,700.0,287.8361,287.8361,287.226,287.5358,700.0
2020-02-18 10:45:00,306.62,306.62,306.62,306.62,100.0,287.808,287.808,287.808,287.808,100.0
2020-02-18 10:50:00,306.44,306.96,306.07,306.64,1200.0,287.639,288.1271,287.2917,287.8268,1200.0
2020-02-18 10:55:00,306.51,306.64,306.51,306.64,200.0,287.7047,287.8268,287.7047,287.8268,200.0
2020-02-18 11:00:00,306.83,307.02,306.37,307.01,1400.0,288.0051,288.1834,287.5733,288.1741,1400.0
2020-02-18 11:05:00,306.55,306.72,306.43,306.43,300.0,287.7423,287.9018,287.6296,287.6296,300.0
2020-02-18 11:10:00,305.82,305.85,305.31,305.31,600.0,287.0571,287.0852,286.5784,286.5784,600.0
2020-02-18 11:15:00,305.31,305.66,304.95,304.95,3605.0,286.5784,286.9069,286.2404,286.2404,3605.0
2020-02-18 11:20:00,305.04,305.44,305.01,305.01,1320.0,286.3249,286.7004,286.2968,286.2968,1320.0
2020-02-18 11:25:00,305.27,305.93,305.27,305.93,2500.0,286.5408,287.1603,286.5408,287.1603,2500.0
2020-02-18 11:30:00,305.72,306.59,305.72,305.9,2242.0,286.9632,287.7798,286.9632,287.1322,2242.0
2020-02-18 11:35:00,305.89,305.89,305.88,305.88,200.0,287.1228,287.1228,287.1134,287.1134,200.0
2020-02-18 11:40:00,305.87,305.87,305.12,305.41,500.0,287.104,287.104,286.4,286.6722,500.0
2020-02-18 11:45:00,305.44,305.81,305.34,305.34,600.0,286.7004,287.0477,286.6065,286.6065,600.0
2020-02-18 11:50:00,305.69,305.97,305.69,305.97,600.0,286.935,287.1979,286.935,287.1979,600.0
2020-02-18 11:55:00,305.6,305.6,305.13,305.13,500.0,286.8506,286.8506,286.4094,286.4094,500.0
2020-02-18 12:00:00,305.22,305.37,305.21,305.37,700.0,286.4939,286.6347,286.4845,286.6347,700.0
2020-02-18 12:05:00,305.66,306.04,305.66,306.04,300.0,286.9069,287.2636,286.9069,287.2636,300.0
2020-02-18 12:10:00,306.04,306.04,306.04,306.04,0.0,287.2636,287.2636,287.2636,287.2636,0.0
2020-02-18 12:15:00,306.16,306.44,306.16,306.44,300.0,287.3762,287.639,287.3762,287.639,300.0
2020-02-18 12:20:00,306.24,306.33,306.23,306.33,519.0,287.4513,287.5358,287.4419,287.5358,519.0
2020-02-18 12:25:00,306.24,306.56,306.24,306.56,1301.0,287.4513,287.7517,287.4513,287.7517,1301.0
2020-02-18 12:30:00,306.67,307.37,306.67,307.37,601.0,287.8549,288.512,287.8549,288.512,601.0
2020-02-18 12:35:00,307.3,307.48,307.26,307.38,877.0,288.4463,288.6152,288.4087,288.5214,877.0
2020-02-18 12:40:00,307.38,307.38,307.38,307.38,0.0,288.5214,288.5214,288.5214,288.5214,0.0
2020-02-18 12:45:00,307.55,307.6,307.35,307.47,918.0,288.6809,288.7279,288.4932,288.6058,918.0
2020-02-18 12:50:00,307.45,307.73,307.45,307.73,915.0,288.5871,288.8499,288.5871,288.8499,915.0
2020-02-18 12:55:00,307.6,307.6,307.6,307.6,100.0,288.7279,288.7279,288.7279,288.7279,100.0
2020-02-18 13:00:00,307.94,308.22,307.82,308.22,700.0,289.047,289.3098,288.9344,289.3098,700.0
2020-02-18 13:05:00,308.22,308.22,308.22,308.22,0.0,289.3098,289.3098,289.3098,289.3098,0.0
2020-02-18 13:10:00,308.44,308.44,308.19,308.19,200.0,289.5163,289.5163,289.2817,289.2817,200.0
2020-02-18 13:15:00,308.21,308.22,307.94,308.17,1209.0,289.3004,289.3098,289.047,289.2629,1209.0
2020-02-18 13:20:00,308.09,308.09,308.09,308.09,100.0,289.1878,289.1878,289.1878,289.1878,100.0
2020-02-18 13:25:00,307.85,307.85,307.84,307.85,168.0,288.9625,288.9625,288.9531,288.9625,168.0
2020-02-18 13:30:00,307.8,307.8,307.7,307.76,500.0,288.9156,288.9156,288.8217,288.878,500.0
2020-02-18 13:35:00,307.76,307.94,307.76,307.94,302.0,288.878,289.047,288.878,289.047,302.0
2020-02-18 13:40:00,307.89,308.05,307.81,307.84,600.0,289.0001,289.1502,288.925,288.9531,600.0
2020-02-18 13:45:00,307.79,307.89,307.79,307.89,300.0,288.9062,289.0001,288.9062,289.0001,300.0
2020-02-18 13:50:00,308.18,308.18,307.76,307.76,600.0,289.2723,289.2723,288.878,288.878,600.0
2020-02-18 13:55:00,307.78,307.86,307.78,307.86,308.0,288.8968,288.9719,288.8968,288.9719,308.0
2020-02-18 14:00:00,308.02,308.27,308.0,308.27,948.0,289.1221,289.3567,289.1033,289.3567,948.0
2020-02-18 14:05:00,308.22,308.22,307.75,307.75,300.0,289.3098,289.3098,288.8687,288.8687,300.0
2020-02-18 14:10:00,308.02,308.02,308.02,308.02,200.0,289.1221,289.1221,289.1221,289.1221,200.0
2020-02-18 14:15:00,308.18,308.19,308.14,308.18,700.0,289.2723,289.2817,289.2347,289.2723,700.0
2020-02-18 14:20:00,308.08,308.39,308.08,308.39,400.0,289.1784,289.4694,289.1784,289.4694,400.0
2020-02-18 14:25:00,308.48,308.73,308.48,308.73,500.0,289.5539,289.7885,289.5539,289.7885,500.0
2020-02-18 14:30:00,308.79,308.8,308.71,308.71,300.0,289.8448,289.8542,289.7698,289.7698,300.0
2020-02-18 14:35:00,308.56,308.56,308.32,308.48,1009.0,289.629,289.629,289.4037,289.5539,1009.0
2020-02-18 14:40:00,308.43,309.01,308.43,308.98,1301.0,289.5069,290.0513,289.5069,290.0232,1301.0
2020-02-18 14:45:00,308.96,309.21,308.92,308.93,600.0,290.0044,290.2391,289.9669,289.9763,600.0
2020-02-18 14:50:00,308.78,308.78,308.51,308.58,600.0,289.8355,289.8355,289.582,289.6477,600.0
2020-02-18 14:55:00,308.54,308.88,308.54,308.88,220.0,289.6102,289.9293,289.6102,289.9293,220.0
2020-02-18 15:00:00,308.77,308.78,308.51,308.71,400.0,289.8261,289.8355,289.582,289.7698,400.0
2020-02-18 15:05:00,308.53,308.55,308.38,308.55,1117.0,289.6008,289.6196,289.46,289.6196,1117.0
2020-02-18 15:10:00,308.71,308.71,308.59,308.59,300.0,289.7698,289.7698,289.6571,289.6571,300.0
2020-02-18 15:15:00,308.56,308.57,308.2,308.2,304.0,289.629,289.6383,289.291,289.291,304.0
2020-02-18 15:20:00,308.2,308.2,308.2,308.2,0.0,289.291,289.291,289.291,289.291,0.0
2020-02-18 15:25:00,307.98,307.98,307.66,307.66,700.0,289.0845,289.0845,288.7842,288.7842,700.0
2020-02-18 15:30:00,307.76,307.76,307.29,307.34,810.0,288.878,288.878,288.4369,288.4838,810.0
2020-02-18 15:35:00,307.36,307.41,307.11,307.33,900.0,288.5026,288.5495,288.2679,288.4744,900.0
2020-02-18 15:40:00,307.33,307.84,307.33,307.84,791.0,288.4744,288.9531,288.4744,288.9531,791.0
2020-02-18 15:45:00,307.77,307.77,307.4,307.51,2102.0,288.8874,288.8874,288.5401,288.6434,2102.0
2020-02-18 15:50:00,307.57,307.85,307.41,307.84,2701.0,288.6997,288.9625,288.5495,288.9531,2701.0
2020-02-18 15:55:00,307.9,308.26,307.64,308.17,14642.0,289.0094,289.3474,288.7654,289.2629,14642.0
2020-02-19 09:30:00,309.12,310.43,309.12,310.43,4935.0,290.1546,291.3842,290.1546,291.3842,4935.0
2020-02-19 09:35:00,310.09,310.18,309.23,309.63,1323.0,291.0651,291.1496,290.2578,290.6333,1323.0
2020-02-19 09:40:00,309.86,310.81,309.74,310.81,1500.0,290.8492,291.7409,290.7366,291.7409,1500.0
2020-02-19 09:45:00,310.94,310.94,310.94,310.94,100.0,291.8629,291.8629,291.8629,291.8629,100.0
2020-02-19 09:50:00,310.43,310.66,310.43,310.66,200.0,291.3842,291.6001,291.3842,291.6001,200.0
2020-02-19 09:55:00,310.48,310.48,309.09,309.09,1490.0,291.4312,291.4312,290.1264,290.1264,1490.0
2020-02-19 10:00:00,309.42,309.46,309.17,309.46,600.0,290.4362,290.4737,290.2015,290.4737,600.0
2020-02-19 10:05:00,309.29,309.4,308.89,308.89,400.0,290.3142,290.4174,289.9387,289.9387,400.0
2020-02-19 10:10:00,308.65,308.65,308.64,308.64,200.0,289.7134,289.7134,289.704,289.704,200.0
2020-02-19 10:15:00,308.28,308.52,307.89,307.89,5887.0,289.3661,289.5914,289.0001,289.0001,5887.0
2020-02-19 10:20:00,308.01,308.25,307.92,308.02,1822.0,289.1127,289.338,289.0282,289.1221,1822.0
2020-02-19 10:25:00,308.07,308.13,307.5,307.8,3625.0,289.169,289.2253,288.634,288.9156,3625.0
2020-02-19 10:30:00,307.95,308.7,307.95,308.7,3287.0,289.0564,289.7604,289.0564,289.7604,3287.0
2020-02-19 10:35:00,308.6,308.67,308.42,308.67,620.0,289.6665,289.7322,289.4975,289.7322,620.0
2020-02-19 10:40:00,308.63,308.87,308.63,308.87,200.0,289.6947,289.9199,289.6947,289.9199,200.0
2020-02-19 10:45:00,309.22,309.96,309.22,309.96,500.0,290.2485,290.9431,290.2485,290.9431,500.0
2020-02-19 10:50:00,309.91,310.02,309.64,310.02,1200.0,290.8961,290.9994,290.6427,290.9994,1200.0
2020-02-19 10:55:00,309.97,310.14,309.73,309.85,2456.0,290.9524,291.112,290.7272,290.8398,2456.0
2020-02-19 11:00:00,309.94,309.94,309.06,309.06,900.0,290.9243,290.9243,290.0983,290.0983,900.0
2020-02-19 11:05:00,308.99,309.2,308.86,309.19,1200.0,290.0326,290.2297,289.9106,290.2203,1200.0
2020-02-19 11:10:00,309.04,309.04,308.91,308.93,322.0,290.0795,290.0795,289.9575,289.9763,322.0
2020-02-19 11:15:00,308.87,309.06,308.87,309.0,701.0,289.9199,290.0983,289.9199,290.042,701.0
2020-02-19 11:20:00,308.99,309.12,308.99,309.12,300.0,290.0326,290.1546,290.0326,290.1546,300.0
2020-02-19 11:25:00,308.83,309.01,308.83,308.9,400.0,289.8824,290.0513,289.8824,289.9481,400.0
2020-02-19 11:30:00,308.9,308.9,308.51,308.51,500.0,289.9481,289.9481,289.582,289.582,500.0
2020-02-19 11:35:00,308.51,308.51,308.51,308.51,0.0,289.582,289.582,289.582,289.582,0.0
2020-02-19 11:40:00,308.95,308.95,308.65,308.65,500.0,289.995,289.995,289.7134,289.7134,500.0
2020-02-19 11:45:00,308.58,308.58,308.37,308.44,500.0,289.6477,289.6477,289.4506,289.5163,500.0
2020-02-19 11:50:00,308.3,308.3,308.21,308.22,900.0,289.3849,289.3849,289.3004,289.3098,900.0
2020-02-19 11:55:00,307.95,307.95,307.95,307.95,100.0,289.0564,289.0564,289.0564,289.0564,100.0
2020-02-19 12:00:00,307.9,307.9,307.74,307.74,1908.0,289.0094,289.0094,288.8593,288.8593,1908.0
2020-02-19 12:05:00,307.77,307.84,307.77,307.84,300.0,288.8874,288.9531,288.8874,288.9531,300.0
2020-02-19 12:10:00,307.84,307.84,307.84,307.84,0.0,288.9531,288.9531,288.9531,288.9531,0.0
2020-02-19 12:15:00,307.76,307.77,307.74,307.74,500.0,288.878,288.8874,288.8593,288.8593,500.0
2020-02-19 12:20:00,307.71,307.95,307.7,307.95,302.0,288.8311,289.0564,288.8217,289.0564,302.0
2020-02-19 12:25:00,307.95,307.95,307.95,307.95,0.0,289.0564,289.0564,289.0564,289.0564,0.0
2020-02-19 12:30:00,307.73,308.16,307.73,308.16,200.0,288.8499,289.2535,288.8499,289.2535,200.0
2020-02-19 12:35:00,307.95,307.96,307.95,307.96,200.0,289.0564,289.0658,289.0564,289.0658,200.0
2020-02-19 12:40:00,308.1,308.1,307.98,307.98,200.0,289.1972,289.1972,289.0845,289.0845,200.0
2020-02-19 12:45:00,308.1,308.24,308.1,308.24,301.0,289.1972,289.3286,289.1972,289.3286,301.0
2020-02-19 12:50:00,308.23,308.24,307.97,307.97,700.0,289.3192,289.3286,289.0752,289.0752,700.0
2020-02-19 12:55:00,307.9,307.9,307.79,307.79,300.0,289.0094,289.0094,288.9062,288.9062,300.0
2020-02-19 13:00:00,307.84,307.98,307.84,307.98,408.0,288.9531,289.0845,288.9531,289.0845,408.0
2020-02-19 13:05:00,307.77,307.77,307.51,307.51,600.0,288.8874,288.8874,288.6434,288.6434,600.0
2020-02-19 13:10:00,307.69,307.69,307.11,307.42,800.0,288.8123,288.8123,288.2679,288.5589,800.0
2020-02-19 13:15:00,307.3,307.43,307.16,307.16,500.0,288.4463,288.5683,288.3148,288.3148,500.0
2020-02-19 13:20:00,307.13,307.25,307.03,307.25,800.0,288.2867,288.3993,288.1928,288.3993,800.0
2020-02-19 13:25:00,307.42,307.6,307.41,307.6,500.0,288.5589,288.7279,288.5495,288.7279,500.0
2020-02-19 13:30:00,307.43,307.43,307.43,307.43,100.0,288.5683,288.5683,288.5683,288.5683,100.0
2020-02-19 13:35:00,307.3,307.3,307.17,307.17,300.0,288.4463,288.4463,288.3242,288.3242,300.0
2020-02-19 13:40:00,307.17,307.17,307.17,307.17,0.0,288.3242,288.3242,288.3242,288.3242,0.0
2020-02-19 13:45:00,307.26,307.26,307.05,307.05,501.0,288.4087,288.4087,288.2116,288.2116,501.0
2020-02-19 13:50:00,306.71,306.74,306.59,306.59,488.0,287.8925,287.9206,287.7798,287.7798,488.0
2020-02-19 13:55:00,306.71,306.71,306.71,306.71,100.0,287.8925,287.8925,287.8925,287.8925,100.0
2020-02-19 14:00:00,306.52,306.52,306.18,306.19,605.0,287.7141,287.7141,287.395,287.4044,605.0
2020-02-19 14:05:00,306.3,306.3,306.3,306.3,292.0,287.5076,287.5076,287.5076,287.5076,292.0
2020-02-19 14:10:00,306.59,306.83,306.5,306.83,2100.0,287.7798,288.0051,287.6953,288.0051,2100.0
2020-02-19 14:15:00,307.28,307.55,307.26,307.26,400.0,288.4275,288.6809,288.4087,288.4087,400.0
2020-02-19 14:20:00,307.23,307.23,306.6,306.6,500.0,288.3806,288.3806,287.7892,287.7892,500.0
2020-02-19 14:25:00,306.65,306.72,306.46,306.46,300.0,287.8361,287.9018,287.6578,287.6578,300.0
2020-02-19 14:30:00,306.75,306.9,306.61,306.78,900.0,287.93,288.0708,287.7986,287.9582,900.0
2020-02-19 14:35:00,306.82,307.09,306.82,306.93,454.0,287.9957,288.2491,287.9957,288.099,454.0
2020-02-19 14:40:00,307.04,307.21,307.04,307.21,801.0,288.2022,288.3618,288.2022,288.3618,801.0
2020-02-19 14:45:00,307.72,307.72,307.55,307.55,302.0,288.8405,288.8405,288.6809,288.6809,302.0
2020-02-19 14:50:00,307.45,307.45,306.91,306.91,1210.0,288.5871,288.5871,288.0802,288.0802,1210.0
2020-02-19 14:55:00,306.76,306.9,306.55,306.73,2475.0,287.9394,288.0708,287.7423,287.9112,2475.0
2020-02-19 15:00:00,306.73,306.73,306.73,306.73,0.0,287.9112,287.9112,287.9112,287.9112,0.0
2020-02-19 15:05:00,306.69,306.97,306.65,306.97,1004.0,287.8737,288.1365,287.8361,288.1365,1004.0
2020-02-19 15:10:00,307.04,307.05,306.71,306.71,748.0,288.2022,288.2116,287.8925,287.8925,748.0
2020-02-19 15:15:00,306.66,307.54,306.65,307.54,1050.0,287.8455,288.6715,287.8361,288.6715,1050.0
2020-02-19 15:20:00,307.43,307.43,307.14,307.26,1173.0,288.5683,288.5683,288.2961,288.4087,1173.0
2020-02-19 15:25:00,307.19,307.19,306.91,306.97,793.0,288.343,288.343,288.0802,288.1365,793.0
2020-02-19 15:30:00,306.97,307.11,306.64,306.64,1963.0,288.1365,288.2679,287.8268,287.8268,1963.0
2020-02-19 15:35:00,306.75,306.94,306.48,306.8,1700.0,287.93,288.1083,287.6766,287.9769,1700.0
2020-02-19 15:40:00,306.69,307.15,306.69,307.09,1500.0,287.8737,288.3055,287.8737,288.2491,1500.0
2020-02-19 15:45:00,307.16,307.33,306.89,306.89,2772.0,288.3148,288.4744,288.0614,288.0614,2772.0
2020-02-19 15:50:00,306.78,307.15,306.68,306.98,3306.0,287.9582,288.3055,287.8643,288.1459,3306.0
2020-02-19 15:55:00,306.92,307.35,306.82,307.13,9629.0,288.0896,288.4932,287.9957,288.2867,9629.0
2020-02-20 09:30:00,306.08,306.97,306.08,306.97,2996.0,287.3011,288.1365,287.3011,288.1365,2996.0
2020-02-20 09:35:00,306.74,307.52,306.27,306.94,3212.0,287.9206,288.6528,287.4795,288.1083,3212.0
2020-02-20 09:40:00,307.94,307.94,307.94,307.94,100.0,289.047,289.047,289.047,289.047,100.0
2020-02-20 09:45:00,307.23,308.16,307.22,308.16,400.0,288.3806,289.2535,288.3712,289.2535,400.0
2020-02-20 09:50:00,308.29,309.16,308.28,309.16,1400.0,289.3755,290.1921,289.3661,290.1921,1400.0
2020-02-20 09:55:00,309.03,309.36,308.94,309.36,601.0,290.0701,290.3799,289.9856,290.3799,601.0
2020-02-20 10:00:00,308.86,310.49,308.86,309.83,1400.0,289.9106,291.4405,289.9106,290.821,1400.0
2020-02-20 10:05:00,309.93,311.16,309.93,310.5,4767.0,290.9149,292.0694,290.9149,291.4499,4767.0
2020-02-20 10:10:00,310.66,311.31,310.66,311.27,1000.0,291.6001,292.2102,291.6001,292.1727,1000.0
2020-02-20 10:15:00,311.66,311.72,311.43,311.7,500.0,292.5388,292.5951,292.3229,292.5763,500.0
2020-02-20 10:20:00,311.73,311.82,310.69,310.91,2221.0,292.6045,292.6889,291.6283,291.8348,2221.0
2020-02-20 10:25:00,311.17,312.0,311.17,312.0,700.0,292.0788,292.8579,292.0788,292.8579,700.0
2020-02-20 10:30:00,311.96,312.37,311.72,311.98,1376.0,292.8204,293.2052,292.5951,292.8391,1376.0
2020-02-20 10:35:00,312.3,312.36,311.77,312.36,921.0,293.1395,293.1958,292.642,293.1958,921.0
2020-02-20 10:40:00,312.05,312.26,312.04,312.06,1500.0,292.9048,293.102,292.8954,292.9142,1500.0
2020-02-20 10:45:00,311.95,312.15,311.95,312.15,500.0,292.811,292.9987,292.811,292.9987,500.0
2020-02-20 10:50:00,311.86,311.86,311.48,311.48,523.0,292.7265,292.7265,292.3698,292.3698,523.0
2020-02-20 10:55:00,311.3,311.3,311.3,311.3,100.0,292.2008,292.2008,292.2008,292.2008,100.0
2020-02-20 11:00:00,311.25,311.25,310.92,310.92,400.0,292.1539,292.1539,291.8442,291.8442,400.0
2020-02-20 11:05:00,310.63,310.94,310.63,310.75,400.0,291.572,291.8629,291.572,291.6846,400.0
2020-02-20 11:10:00,310.53,310.53,310.04,310.04,600.0,291.4781,291.4781,291.0182,291.0182,600.0
2020-02-20 11:15:00,309.37,309.63,309.21,309.31,419.0,290.3893,290.6333,290.2391,290.3329,419.0
2020-02-20 11:20:00,309.22,309.67,309.14,309.67,500.0,290.2485,290.6709,290.1734,290.6709,500.0
2020-02-20 11:25:00,308.65,308.94,308.4,308.4,500.0,289.7134,289.9856,289.4788,289.4788,500.0
2020-02-20 11:30:00,307.94,308.4,306.64,306.85,1700.0,289.047,289.4788,287.8268,288.0239,1700.0
2020-02-20 11:35:00,307.3,307.83,307.3,307.83,300.0,288.4463,288.9437,288.4463,288.9437,300.0
2020-02-20 11:40:00,308.04,308.49,308.03,308.49,1100.0,289.1409,289.5633,289.1315,289.5633,1100.0
2020-02-20 11:45:00,308.19,308.19,308.18,308.19,100.0,289.2817,289.2817,289.2723,289.2817,100.0
2020-02-20 11:50:00,308.13,309.09,308.13,309.09,800.0,289.2253,290.1264,289.2253,290.1264,800.0
2020-02-20 11:55:00,309.02,309.03,308.9,308.9,400.0,290.0607,290.0701,289.9481,289.9481,400.0
2020-02-20 12:00:00,308.28,308.28,307.64,307.64,1200.0,289.3661,289.3661,288.7654,288.7654,1200.0
2020-02-20 12:05:00,307.64,307.64,307.64,307.64,0.0,288.7654,288.7654,288.7654,288.7654,0.0
2020-02-20 12:10:00,307.65,309.02,307.64,309.02,2905.0,288.7748,290.0607,288.7654,290.0607,2905.0
2020-02-20 12:15:00,308.61,308.61,308.47,308.47,300.0,289.6759,289.6759,289.5445,289.5445,300.0
2020-02-20 12:20:00,307.74,307.96,307.47,307.47,505.0,288.8593,289.0658,288.6058,288.6058,505.0
2020-02-20 12:25:00,307.98,308.1,307.98,308.1,300.0,289.0845,289.1972,289.0845,289.1972,300.0
2020-02-20 12:30:00,308.42,308.65,307.98,307.98,569.0,289.4975,289.7134,289.0845,289.0845,569.0
2020-02-20 12:35:00,308.55,308.55,308.55,308.55,100.0,289.6196,289.6196,289.6196,289.6196,100.0
2020-02-20 12:40:00,308.75,308.75,308.75,308.75,100.0,289.8073,289.8073,289.8073,289.8073,100.0
2020-02-20 12:45:00,308.78,308.87,308.78,308.87,300.0,289.8355,289.9199,289.8355,289.9199,300.0
2020-02-20 12:50:00,308.64,308.64,308.64,308.64,100.0,289.704,289.704,289.704,289.704,100.0
2020-02-20 12:55:00,308.63,308.87,308.62,308.87,302.0,289.6947,289.9199,289.6853,289.9199,302.0
2020-02-20 13:00:00,309.15,309.15,309.15,309.15,200.0,290.1828,290.1828,290.1828,290.1828,200.0
2020-02-20 13:05:00,309.41,309.52,309.41,309.52,460.0,290.4268,290.5301,290.4268,290.5301,460.0
2020-02-20 13:10:00,309.76,309.85,309.76,309.85,200.0,290.7553,290.8398,290.7553,290.8398,200.0
2020-02-20 13:15:00,310.09,310.1,309.33,309.33,750.0,291.0651,291.0745,290.3517,290.3517,750.0
2020-02-20 13:20:00,309.13,309.27,309.13,309.22,300.0,290.164,290.2954,290.164,290.2485,300.0
2020-02-20 13:25:00,309.3,309.41,309.3,309.41,200.0,290.3236,290.4268,290.3236,290.4268,200.0
2020-02-20 13:30:00,309.22,309.22,309.17,309.17,500.0,290.2485,290.2485,290.2015,290.2015,500.0
2020-02-20 13:35:00,308.92,309.1,308.92,309.1,300.0,289.9669,290.1358,289.9669,290.1358,300.0
2020-02-20 13:40:00,308.69,308.69,308.53,308.67,358.0,289.751,289.751,289.6008,289.7322,358.0
2020-02-20 13:45:00,308.76,308.86,308.69,308.69,1500.0,289.8167,289.9106,289.751,289.751,1500.0
2020-02-20 13:50:00,308.69,308.69,308.69,308.69,0.0,289.751,289.751,289.751,289.751,0.0
2020-02-20 13:55:00,308.65,308.65,308.65,308.65,200.0,289.7134,289.7134,289.7134,289.7134,200.0
2020-02-20 14:00:00,308.68,308.97,308.67,308.97,800.0,289.7416,290.0138,289.7322,290.0138,800.0
2020-02-20 14:05:00,309.08,309.27,308.99,308.99,1000.0,290.1171,290.2954,290.0326,290.0326,1000.0
2020-02-20 14:10:00,308.95,309.24,308.89,309.04,900.0,289.995,290.2672,289.9387,290.0795,900.0
2020-02-20 14:15:00,309.21,309.24,308.96,309.24,800.0,290.2391,290.2672,290.0044,290.2672,800.0
2020-02-20 14:20:00,309.31,309.31,309.3,309.31,100.0,290.3329,290.3329,290.3236,290.3329,100.0
2020-02-20 14:25:00,309.45,309.45,309.17,309.17,400.0,290.4644,290.4644,290.2015,290.2015,400.0
2020-02-20 14:30:00,309.43,310.0,309.43,310.0,801.0,290.4456,290.9806,290.4456,290.9806,801.0
2020-02-20 14:35:00,310.04,310.07,309.87,309.87,735.0,291.0182,291.0463,290.8586,290.8586,735.0
2020-02-20 14:40:00,309.87,309.87,309.87,309.87,0.0,290.8586,290.8586,290.8586,290.8586,0.0
2020-02-20 14:45:00,309.9,309.9,309.82,309.82,700.0,290.8867,290.8867,290.8117,290.8117,700.0
2020-02-20 14:50:00,309.72,309.72,309.52,309.59,700.0,290.7178,290.7178,290.5301,290.5958,700.0
2020-02-20 14:55:00,309.7,309.7,309.49,309.49,600.0,290.699,290.699,290.5019,290.5019,600.0
2020-02-20 15:00:00,309.33,309.33,309.22,309.22,517.0,290.3517,290.3517,290.2485,290.2485,517.0
2020-02-20 15:05:00,309.43,309.58,309.08,309.08,500.0,290.4456,290.5864,290.1171,290.1171,500.0
2020-02-20 15:10:00,309.25,309.25,308.99,309.18,1010.0,290.2766,290.2766,290.0326,290.2109,1010.0
2020-02-20 15:15:00,309.59,309.77,309.59,309.77,500.0,290.5958,290.7647,290.5958,290.7647,500.0
2020-02-20 15:20:00,309.95,310.12,309.83,310.11,1762.0,290.9337,291.0932,290.821,291.0839,1762.0
2020-02-20 15:25:00,310.21,310.26,309.77,309.79,1395.0,291.1777,291.2247,290.7647,290.7835,1395.0
2020-02-20 15:30:00,309.77,310.14,309.77,309.92,1186.0,290.7647,291.112,290.7647,290.9055,1186.0
2020-02-20 15:35:00,310.0,310.51,309.9,310.21,5201.0,290.9806,291.4593,290.8867,291.1777,5201.0
2020-02-20 15:40:00,310.46,310.59,310.46,310.5,896.0,291.4124,291.5344,291.4124,291.4499,896.0
2020-02-20 15:45:00,310.4,310.44,310.25,310.39,1120.0,291.3561,291.3936,291.2153,291.3467,1120.0
2020-02-20 15:50:00,310.29,311.08,310.27,310.95,3376.0,291.2528,291.9943,291.234,291.8723,3376.0
2020-02-20 15:55:00,311.05,311.07,310.24,310.29,6492.0,291.9662,291.985,291.2059,291.2528,6492.0
2020-02-21 09:30:00,307.69,308.38,307.69,308.38,9478.0,288.8123,289.46,288.8123,289.46,9478.0
2020-02-21 09:35:00,307.84,307.98,307.66,307.98,658.0,288.9531,289.0845,288.7842,289.0845,658.0
2020-02-21 09:40:00,306.83,306.83,306.83,306.83,100.0,288.0051,288.0051,288.0051,288.0051,100.0
2020-02-21 09:45:00,306.23,306.24,305.25,305.25,259.0,287.4419,287.4513,286.522,286.522,259.0
2020-02-21 09:50:00,305.25,305.25,305.25,305.25,0.0,286.522,286.522,286.522,286.522,0.0
2020-02-21 09:55:00,306.36,306.7,306.35,306.7,952.0,287.5639,287.8831,287.5545,287.8831,952.0
2020-02-21 10:00:00,306.57,306.57,305.88,305.88,423.0,287.761,287.761,287.1134,287.1134,423.0
2020-02-21 10:05:00,305.69,305.87,305.69,305.87,200.0,286.935,287.104,286.935,287.104,200.0
2020-02-21 10:10:00,305.26,305.26,305.26,305.26,100.0,286.5314,286.5314,286.5314,286.5314,100.0
2020-02-21 10:15:00,305.98,306.04,305.98,306.04,200.0,287.2072,287.2636,287.2072,287.2636,200.0
2020-02-21 10:20:00,306.03,306.03,305.5,305.63,2605.0,287.2542,287.2542,286.7567,286.8787,2605.0
2020-02-21 10:25:00,305.98,306.02,305.69,305.69,900.0,287.2072,287.2448,286.935,286.935,900.0
2020-02-21 10:30:00,305.5,305.59,304.86,304.86,1124.0,286.7567,286.8412,286.156,286.156,1124.0
2020-02-21 10:35:00,304.91,304.91,304.6,304.7,1236.0,286.2029,286.2029,285.9119,286.0058,1236.0
2020-02-21 10:40:00,304.53,304.53,304.21,304.29,1242.0,285.8462,285.8462,285.5458,285.6209,1242.0
2020-02-21 10:45:00,304.55,304.8,304.22,304.77,1401.0,285.865,286.0996,285.5552,286.0715,1401.0
2020-02-21 10:50:00,304.88,305.26,304.87,305.26,1906.0,286.1747,286.5314,286.1653,286.5314,1906.0
2020-02-21 10:55:00,305.51,305.75,305.51,305.75,725.0,286.7661,286.9914,286.7661,286.9914,725.0
2020-02-21 11:00:00,305.75,305.75,305.42,305.42,500.0,286.9914,286.9914,286.6816,286.6816,500.0
2020-02-21 11:05:00,305.72,305.89,305.72,305.87,801.0,286.9632,287.1228,286.9632,287.104,801.0
2020-02-21 11:10:00,305.85,307.04,305.75,306.75,2104.0,287.0852,288.2022,286.9914,287.93,2104.0
2020-02-21 11:15:00,307.03,307.21,306.57,306.57,2323.0,288.1928,288.3618,287.761,287.761,2323.0
2020-02-21 11:20:00,306.2,306.66,306.2,306.48,2875.0,287.4137,287.8455,287.4137,287.6766,2875.0
2020-02-21 11:25:00,306.68,306.68,306.68,306.68,100.0,287.8643,287.8643,287.8643,287.8643,100.0
2020-02-21 11:30:00,306.75,306.75,306.69,306.69,210.0,287.93,287.93,287.8737,287.8737,210.0
2020-02-21 11:35:00,306.32,306.44,306.32,306.33,400.0,287.5264,287.639,287.5264,287.5358,400.0
2020-02-21 11:40:00,306.32,306.66,306.32,306.66,1340.0,287.5264,287.8455,287.5264,287.8455,1340.0
2020-02-21 11:45:00,306.54,306.61,306.37,306.45,845.0,287.7329,287.7986,287.5733,287.6484,845.0
2020-02-21 11:50:00,306.53,306.67,306.44,306.51,724.0,287.7235,287.8549,287.639,287.7047,724.0
2020-02-21 11:55:00,306.37,306.52,306.25,306.52,300.0,287.5733,287.7141,287.4607,287.7141,300.0
2020-02-21 12:00:00,306.61,306.61,306.52,306.54,500.0,287.7986,287.7986,287.7141,287.7329,500.0
2020-02-21 12:05:00,306.46,306.66,306.13,306.13,702.0,287.6578,287.8455,287.348,287.348,702.0
2020-02-21 12:10:00,306.16,306.16,306.12,306.12,200.0,287.3762,287.3762,287.3387,287.3387,200.0
2020-02-21 12:15:00,306.35,306.38,306.19,306.19,500.0,287.5545,287.5827,287.4044,287.4044,500.0
2020-02-21 12:20:00,306.29,306.37,306.21,306.21,800.0,287.4982,287.5733,287.4231,287.4231,800.0
2020-02-21 12:25:00,306.08,306.42,306.05,306.42,500.0,287.3011,287.6203,287.273,287.6203,500.0
2020-02-21 12:30:00,306.42,306.62,306.42,306.62,203.0,287.6203,287.808,287.6203,287.808,203.0
2020-02-21 12:35:00,306.73,306.73,306.73,306.73,100.0,287.9112,287.9112,287.9112,287.9112,100.0
2020-02-21 12:40:00,307.08,307.08,306.85,306.88,400.0,288.2398,288.2398,288.0239,288.052,400.0
2020-02-21 12:45:00,306.92,306.92,306.77,306.77,200.0,288.0896,288.0896,287.9488,287.9488,200.0
2020-02-21 12:50:00,306.79,306.79,306.79,306.79,100.0,287.9676,287.9676,287.9676,287.9676,100.0
2020-02-21 12:55:00,306.78,306.82,306.49,306.56,900.0,287.9582,287.9957,287.686,287.7517,900.0
2020-02-21 13:00:00,306.56,306.56,306.56,306.56,0.0,287.7517,287.7517,287.7517,287.7517,0.0
2020-02-21 13:05:00,306.52,306.52,306.29,306.29,522.0,287.7141,287.7141,287.4982,287.4982,522.0
2020-02-21 13:10:00,306.22,306.22,306.21,306.21,500.0,287.4325,287.4325,287.4231,287.4231,500.0
2020-02-21 13:15:00,306.24,306.24,306.16,306.16,222.0,287.4513,287.4513,287.3762,287.3762,222.0
2020-02-21 13:20:00,306.02,306.02,305.97,305.98,1300.0,287.2448,287.2448,287.1979,287.2072,1300.0
2020-02-21 13:25:00,306.13,306.14,305.83,305.83,1894.0,287.348,287.3574,287.0664,287.0664,1894.0
2020-02-21 13:30:00,305.98,305.98,305.29,305.29,300.0,287.2072,287.2072,286.5596,286.5596,300.0
2020-02-21 13:35:00,305.39,305.42,305.28,305.28,400.0,286.6534,286.6816,286.5502,286.5502,400.0
2020-02-21 13:40:00,305.07,305.33,305.07,305.22,600.0,286.3531,286.5971,286.3531,286.4939,600.0
2020-02-21 13:45:00,305.4,305.42,305.06,305.42,900.0,286.6628,286.6816,286.3437,286.6816,900.0
2020-02-21 13:50:00,305.25,305.25,304.69,304.69,400.0,286.522,286.522,285.9964,285.9964,400.0
2020-02-21 13:55:00,304.68,304.68,304.68,304.68,100.0,285.987,285.987,285.987,285.987,100.0
2020-02-21 14:00:00,304.86,304.99,304.68,304.75,400.0,286.156,286.278,285.987,286.0527,400.0
2020-02-21 14:05:00,304.82,304.82,304.63,304.63,400.0,286.1184,286.1184,285.9401,285.9401,400.0
2020-02-21 14:10:00,304.39,304.59,304.28,304.51,1306.0,285.7148,285.9025,285.6115,285.8274,1306.0
2020-02-21 14:15:00,304.25,304.25,303.62,303.62,1201.0,285.5834,285.5834,284.992,284.992,1201.0
2020-02-21 14:20:00,303.78,303.84,303.55,303.61,900.0,285.1422,285.1985,284.9263,284.9827,900.0
2020-02-21 14:25:00,303.57,303.85,303.57,303.85,1000.0,284.9451,285.2079,284.9451,285.2079,1000.0
2020-02-21 14:30:00,304.09,304.2,304.09,304.2,203.0,285.4332,285.5365,285.4332,285.5365,203.0
2020-02-21 14:35:00,304.37,304.44,304.15,304.15,721.0,285.696,285.7617,285.4895,285.4895,721.0
2020-02-21 14:40:00,304.25,304.26,304.15,304.15,200.0,285.5834,285.5928,285.4895,285.4895,200.0
2020-02-21 14:45:00,304.15,304.15,304.15,304.15,0.0,285.4895,285.4895,285.4895,285.4895,0.0
2020-02-21 14:50:00,303.88,303.99,303.74,303.74,2060.0,285.2361,285.3393,285.1047,285.1047,2060.0
2020-02-21 14:55:00,303.86,303.86,303.76,303.86,300.0,285.2173,285.2173,285.1234,285.2173,300.0
2020-02-21 15:00:00,303.86,303.87,303.76,303.82,801.0,285.2173,285.2267,285.1234,285.1798,801.0
2020-02-21 15:05:00,303.83,303.86,303.83,303.86,200.0,285.1892,285.2173,285.1892,285.2173,200.0
2020-02-21 15:10:00,303.8,303.83,303.8,303.83,301.0,285.161,285.1892,285.161,285.1892,301.0
2020-02-21 15:15:00,303.7,303.87,303.42,303.42,1101.0,285.0671,285.2267,284.8043,284.8043,1101.0
2020-02-21 15:20:00,303.27,303.44,303.27,303.44,1001.0,284.6635,284.8231,284.6635,284.8231,1001.0
2020-02-21 15:25:00,303.54,303.57,303.24,303.28,781.0,284.9169,284.9451,284.6354,284.6729,781.0
2020-02-21 15:30:00,303.28,303.28,303.28,303.28,0.0,284.6729,284.6729,284.6729,284.6729,0.0
2020-02-21 15:35:00,303.38,303.38,303.11,303.14,688.0,284.7668,284.7668,284.5133,284.5415,688.0
2020-02-21 15:40:00,303.52,303.68,303.4,303.5,1377.0,284.8982,285.0484,284.7855,284.8794,1377.0
2020-02-21 15:45:00,303.62,303.94,303.58,303.61,2718.0,284.992,285.2924,284.9545,284.9827,2718.0
2020-02-21 15:50:00,303.57,303.97,303.49,303.77,5365.0,284.9451,285.3206,284.87,285.1328,5365.0
2020-02-21 15:55:00,303.78,303.89,302.98,303.3,13914.0,285.1422,285.2455,284.3913,284.6917,13914.0
2020-02-24 09:30:00,294.24,294.84,294.04,294.84,7953.0,276.1875,276.7507,275.9998,276.7507,7953.0
2020-02-24 09:35:00,294.42,294.57,293.9,294.0,1429.0,276.3565,276.4973,275.8684,275.9623,1429.0
2020-02-24 09:40:00,293.93,293.93,292.73,292.73,2721.0,275.8965,275.8965,274.7702,274.7702,2721.0
2020-02-24 09:45:00,293.21,294.4,293.21,294.4,1100.0,275.2207,276.3377,275.2207,276.3377,1100.0
2020-02-24 09:50:00,294.04,294.21,294.04,294.19,400.0,275.9998,276.1594,275.9998,276.1406,400.0
2020-02-24 09:55:00,294.1,294.45,294.1,294.45,500.0,276.0561,276.3846,276.0561,276.3846,500.0
2020-02-24 10:00:00,294.43,295.03,293.85,293.85,1101.0,276.3659,276.9291,275.8215,275.8215,1101.0
2020-02-24 10:05:00,293.44,293.66,293.05,293.66,900.0,275.4366,275.6431,275.0705,275.6431,900.0
2020-02-24 10:10:00,293.36,294.41,293.36,293.78,3047.0,275.3615,276.3471,275.3615,275.7558,3047.0
2020-02-24 10:15:00,294.32,294.38,293.63,293.63,2712.0,276.2626,276.3189,275.615,275.615,2712.0
2020-02-24 10:20:00,293.59,293.83,293.49,293.54,1242.0,275.5774,275.8027,275.4835,275.5305,1242.0
2020-02-24 10:25:00,293.35,293.64,293.35,293.46,1464.0,275.3521,275.6243,275.3521,275.4554,1464.0
2020-02-24 10:30:00,293.2,293.5,293.0,293.32,1334.0,275.2113,275.4929,275.0236,275.324,1334.0
2020-02-24 10:35:00,293.18,293.18,292.58,292.58,1365.0,275.1926,275.1926,274.6294,274.6294,1365.0
2020-02-24 10:40:00,292.57,293.78,292.57,293.77,1395.0,274.62,275.7558,274.62,275.7464,1395.0
2020-02-24 10:45:00,293.94,294.39,293.93,294.39,1601.0,275.9059,276.3283,275.8965,276.3283,1601.0
2020-02-24 10:50:00,294.87,295.62,294.87,295.43,1541.0,276.7789,277.4829,276.7789,277.3045,1541.0
2020-02-24 10:55:00,295.38,295.73,295.38,295.65,3103.0,277.2576,277.5861,277.2576,277.511,3103.0
2020-02-24 11:00:00,295.69,295.69,294.48,294.74,1869.0,277.5486,277.5486,276.4128,276.6569,1869.0
2020-02-24 11:05:00,295.0,295.47,294.99,295.29,615.0,276.9009,277.3421,276.8915,277.1731,615.0
2020-02-24 11:10:00,295.37,295.61,295.11,295.61,800.0,277.2482,277.4735,277.0042,277.4735,800.0
2020-02-24 11:15:00,295.57,296.07,295.57,296.07,321.0,277.4359,277.9053,277.4359,277.9053,321.0
2020-02-24 11:20:00,296.1,296.34,296.06,296.34,300.0,277.9334,278.1587,277.8959,278.1587,300.0
2020-02-24 11:25:00,296.03,296.03,295.75,295.76,711.0,277.8677,277.8677,277.6049,277.6143,711.0
2020-02-24 11:30:00,295.76,295.95,295.59,295.63,1618.0,277.6143,277.7926,277.4547,277.4922,1618.0
2020-02-24 11:35:00,295.4,296.25,295.13,296.25,1300.0,277.2764,278.0742,277.0229,278.0742,1300.0
2020-02-24 11:40:00,295.59,295.59,295.09,295.1,1000.0,277.4547,277.4547,276.9854,276.9948,1000.0
2020-02-24 11:45:00,295.03,295.03,294.55,294.62,1525.0,276.9291,276.9291,276.4785,276.5442,1525.0
2020-02-24 11:50:00,294.96,295.53,294.96,295.35,900.0,276.8634,277.3984,276.8634,277.2294,900.0
2020-02-24 11:55:00,295.78,296.0,295.56,295.65,510.0,277.633,277.8395,277.4265,277.511,510.0
2020-02-24 12:00:00,295.63,295.63,295.02,295.02,2340.0,277.4922,277.4922,276.9197,276.9197,2340.0
2020-02-24 12:05:00,295.05,295.24,294.81,295.09,1300.0,276.9478,277.1262,276.7226,276.9854,1300.0
2020-02-24 12:10:00,295.33,295.33,295.33,295.33,100.0,277.2107,277.2107,277.2107,277.2107,100.0
2020-02-24 12:15:00,294.75,295.5,294.66,295.5,1420.0,276.6662,277.3702,276.5818,277.3702,1420.0
2020-02-24 12:20:00,295.5,295.54,295.38,295.49,800.0,277.3702,277.4078,277.2576,277.3608,800.0
2020-02-24 12:25:00,295.5,295.61,295.29,295.61,400.0,277.3702,277.4735,277.1731,277.4735,400.0
2020-02-24 12:30:00,295.58,295.81,295.22,295.32,1339.0,277.4453,277.6612,277.1074,277.2013,1339.0
2020-02-24 12:35:00,296.06,296.23,295.92,296.23,1197.0,277.8959,278.0554,277.7645,278.0554,1197.0
2020-02-24 12:40:00,296.27,296.34,296.27,296.28,400.0,278.093,278.1587,278.093,278.1024,400.0
2020-02-24 12:45:00,296.16,296.16,296.16,296.16,100.0,277.9897,277.9897,277.9897,277.9897,100.0
2020-02-24 12:50:00,295.96,295.96,295.77,295.92,300.0,277.802,277.802,277.6237,277.7645,300.0
2020-02-24 12:55:00,295.95,295.96,295.5,295.68,709.0,277.7926,277.802,277.3702,277.5392,709.0
2020-02-24 13:00:00,295.46,295.46,294.91,295.22,1214.0,277.3327,277.3327,276.8164,277.1074,1214.0
2020-02-24 13:05:00,295.22,295.66,295.22,295.65,811.0,277.1074,277.5204,277.1074,277.511,811.0
2020-02-24 13:10:00,295.51,295.68,295.29,295.56,400.0,277.3796,277.5392,277.1731,277.4265,400.0
2020-02-24 13:15:00,295.11,295.49,294.93,295.49,800.0,277.0042,277.3608,276.8352,277.3608,800.0
2020-02-24 13:20:00,295.49,296.08,295.49,296.08,1077.0,277.3608,277.9146,277.3608,277.9146,1077.0
2020-02-24 13:25:00,296.0,296.41,296.0,296.41,500.0,277.8395,278.2244,277.8395,278.2244,500.0
2020-02-24 13:30:00,296.41,296.41,296.41,296.41,0.0,278.2244,278.2244,278.2244,278.2244,0.0
2020-02-24 13:35:00,297.01,297.9,297.0,297.9,3103.0,278.7876,279.623,278.7782,279.623,3103.0
2020-02-24 13:40:00,297.61,297.89,297.44,297.89,1101.0,279.3508,279.6136,279.1912,279.6136,1101.0
2020-02-24 13:45:00,297.98,298.43,297.93,298.43,933.0,279.6981,280.1205,279.6511,280.1205,933.0
2020-02-24 13:50:00,298.43,298.43,297.73,297.91,657.0,280.1205,280.1205,279.4634,279.6324,657.0
2020-02-24 13:55:00,297.75,297.99,297.75,297.99,405.0,279.4822,279.7075,279.4822,279.7075,405.0
2020-02-24 14:00:00,298.11,298.11,297.89,297.89,325.0,279.8201,279.8201,279.6136,279.6136,325.0
2020-02-24 14:05:00,297.95,297.96,297.33,297.33,800.0,279.6699,279.6793,279.0879,279.0879,800.0
2020-02-24 14:10:00,297.54,297.76,297.39,297.5,600.0,279.2851,279.4916,279.1443,279.2475,600.0
2020-02-24 14:15:00,297.71,297.71,297.15,297.31,400.0,279.4446,279.4446,278.919,279.0692,400.0
2020-02-24 14:20:00,297.53,298.2,297.53,298.2,502.0,279.2757,279.9046,279.2757,279.9046,502.0
2020-02-24 14:25:00,298.82,299.0,298.82,298.9,600.0,280.4865,280.6555,280.4865,280.5616,600.0
2020-02-24 14:30:00,298.82,298.83,298.66,298.67,416.0,280.4865,280.4959,280.3363,280.3457,416.0
2020-02-24 14:35:00,298.38,298.65,298.25,298.65,900.0,280.0735,280.327,279.9515,280.327,900.0
2020-02-24 14:40:00,298.72,298.81,298.72,298.81,300.0,280.3927,280.4771,280.3927,280.4771,300.0
2020-02-24 14:45:00,299.06,299.19,298.82,298.83,1138.0,280.7118,280.8338,280.4865,280.4959,1138.0
2020-02-24 14:50:00,298.68,298.81,298.68,298.81,200.0,280.3551,280.4771,280.3551,280.4771,200.0
2020-02-24 14:55:00,299.22,299.67,299.17,299.67,600.0,280.862,281.2844,280.8151,281.2844,600.0
2020-02-24 15:00:00,299.35,300.01,299.35,300.01,701.0,280.984,281.6035,280.984,281.6035,701.0
2020-02-24 15:05:00,299.87,300.04,299.52,299.52,1000.0,281.4721,281.6317,281.1436,281.1436,1000.0
2020-02-24 15:10:00,298.94,298.94,298.94,298.94,200.0,280.5992,280.5992,280.5992,280.5992,200.0
2020-02-24 15:15:00,298.2,298.21,298.19,298.21,200.0,279.9046,279.914,279.8952,279.914,200.0
2020-02-24 15:20:00,298.21,298.5,298.21,298.22,800.0,279.914,280.1862,279.914,279.9233,800.0
2020-02-24 15:25:00,298.09,298.12,297.97,298.02,500.0,279.8013,279.8295,279.6887,279.7356,500.0
2020-02-24 15:30:00,297.63,297.93,297.45,297.9,1112.0,279.3695,279.6511,279.2006,279.623,1112.0
2020-02-24 15:35:00,297.78,297.8,297.26,297.26,1301.0,279.5103,279.5291,279.0222,279.0222,1301.0
2020-02-24 15:40:00,297.28,297.4,296.93,297.11,7536.0,279.041,279.1537,278.7125,278.8814,7536.0
2020-02-24 15:45:00,297.23,297.78,297.1,297.78,3041.0,278.9941,279.5103,278.8721,279.5103,3041.0
2020-02-24 15:50:00,297.47,297.47,296.1,296.29,5300.0,279.2194,279.2194,277.9334,278.1118,5300.0
2020-02-24 15:55:00,296.36,296.57,295.91,296.09,14001.0,278.1775,278.3746,277.7551,277.924,14001.0
2020-02-25 09:30:00,296.32,296.32,296.04,296.04,3268.0,278.1399,278.1399,277.8771,277.8771,3268.0
2020-02-25 09:35:00,295.91,295.91,295.91,295.91,100.0,277.7551,277.7551,277.7551,277.7551,100.0
2020-02-25 09:40:00,295.91,295.91,295.91,295.91,0.0,277.7551,277.7551,277.7551,277.7551,0.0
2020-02-25 09:45:00,294.6,294.69,294.24,294.64,1176.0,276.5254,276.6099,276.1875,276.563,1176.0
2020-02-25 09:50:00,294.94,295.84,294.94,295.83,1022.0,276.8446,277.6894,276.8446,277.68,1022.0
2020-02-25 09:55:00,295.26,295.77,295.15,295.77,500.0,277.1449,277.6237,277.0417,277.6237,500.0
2020-02-25 10:00:00,295.38,295.84,295.37,295.5,600.0,277.2576,277.6894,277.2482,277.3702,600.0
2020-02-25 10:05:00,295.31,295.31,295.31,295.31,100.0,277.1919,277.1919,277.1919,277.1919,100.0
2020-02-25 10:10:00,295.09,295.49,293.76,293.76,4330.0,276.9854,277.3608,275.737,275.737,4330.0
2020-02-25 10:15:00,293.55,294.11,293.5,293.97,500.0,275.5399,276.0655,275.4929,275.9341,500.0
2020-02-25 10:20:00,293.38,293.38,292.49,292.98,1050.0,275.3803,275.3803,274.5449,275.0048,1050.0
2020-02-25 10:25:00,292.49,292.49,291.37,291.41,1000.0,274.5449,274.5449,273.4936,273.5312,1000.0
2020-02-25 10:30:00,290.95,292.06,290.94,290.95,970.0,273.0994,274.1413,273.09,273.0994,970.0
2020-02-25 10:35:00,291.71,292.06,291.37,292.06,500.0,273.8128,274.1413,273.4936,274.1413,500.0
2020-02-25 10:40:00,291.64,291.99,291.64,291.99,300.0,273.747,274.0756,273.747,274.0756,300.0
2020-02-25 10:45:00,291.95,291.95,290.95,290.95,700.0,274.038,274.038,273.0994,273.0994,700.0
2020-02-25 10:50:00,290.0,290.47,289.6,290.47,7010.0,272.2077,272.6488,271.8322,272.6488,7010.0
2020-02-25 10:55:00,291.46,292.48,291.39,291.95,3271.0,273.5781,274.5355,273.5124,274.038,3271.0
2020-02-25 11:00:00,292.21,292.44,291.8,291.8,600.0,274.2821,274.498,273.8972,273.8972,600.0
2020-02-25 11:05:00,291.63,292.05,291.63,292.0,500.0,273.7377,274.1319,273.7377,274.085,500.0
2020-02-25 11:10:00,291.29,291.55,291.29,291.55,300.0,273.4185,273.6626,273.4185,273.6626,300.0
2020-02-25 11:15:00,290.68,290.68,289.92,289.92,995.0,272.8459,272.8459,272.1326,272.1326,995.0
2020-02-25 11:20:00,290.03,290.65,290.03,290.42,1997.0,272.2358,272.8178,272.2358,272.6019,1997.0
2020-02-25 11:25:00,290.42,290.68,290.41,290.68,200.0,272.6019,272.8459,272.5925,272.8459,200.0
2020-02-25 11:30:00,291.2,291.95,290.95,291.95,900.0,273.334,274.038,273.0994,274.038,900.0
2020-02-25 11:35:00,291.36,291.79,291.2,291.2,400.0,273.4842,273.8878,273.334,273.334,400.0
2020-02-25 11:40:00,291.6,291.71,290.54,290.55,500.0,273.7095,273.8128,272.7145,272.7239,500.0
2020-02-25 11:45:00,290.69,292.15,290.69,292.15,785.0,272.8553,274.2258,272.8553,274.2258,785.0
2020-02-25 11:50:00,291.63,292.0,291.63,291.82,600.0,273.7377,274.085,273.7377,273.916,600.0
2020-02-25 11:55:00,291.74,291.79,291.17,291.17,700.0,273.8409,273.8878,273.3059,273.3059,700.0
2020-02-25 12:00:00,291.41,291.5,290.84,291.09,1800.0,273.5312,273.6156,272.9961,273.2308,1800.0
2020-02-25 12:05:00,290.69,291.0,290.69,291.0,500.0,272.8553,273.1463,272.8553,273.1463,500.0
2020-02-25 12:10:00,290.99,291.28,290.97,291.09,600.0,273.1369,273.4091,273.1182,273.2308,600.0
2020-02-25 12:15:00,290.7,290.87,290.49,290.49,700.0,272.8647,273.0243,272.6676,272.6676,700.0
2020-02-25 12:20:00,290.07,290.27,289.78,289.78,1600.0,272.2734,272.4611,272.0012,272.0012,1600.0
2020-02-25 12:25:00,289.65,290.12,289.65,290.12,1474.0,271.8791,272.3203,271.8791,272.3203,1474.0
2020-02-25 12:30:00,290.34,290.75,290.18,290.75,722.0,272.5268,272.9117,272.3766,272.9117,722.0
2020-02-25 12:35:00,290.89,290.89,290.85,290.85,200.0,273.0431,273.0431,273.0055,273.0055,200.0
2020-02-25 12:40:00,290.86,290.86,289.81,289.92,400.0,273.0149,273.0149,272.0293,272.1326,400.0
2020-02-25 12:45:00,289.11,289.11,288.71,289.09,5075.0,271.3723,271.3723,270.9968,271.3535,5075.0
2020-02-25 12:50:00,289.0,289.44,289.0,289.27,1250.0,271.269,271.682,271.269,271.5225,1250.0
2020-02-25 12:55:00,289.54,289.62,288.97,288.97,660.0,271.7759,271.851,271.2409,271.2409,660.0
2020-02-25 13:00:00,288.9,289.34,288.9,289.22,1218.0,271.1752,271.5882,271.1752,271.4755,1218.0
2020-02-25 13:05:00,288.94,289.36,288.94,289.36,400.0,271.2127,271.6069,271.2127,271.6069,400.0
2020-02-25 13:10:00,289.6,289.6,289.55,289.56,200.0,271.8322,271.8322,271.7853,271.7947,200.0
2020-02-25 13:15:00,289.19,289.19,288.15,288.15,501.0,271.4474,271.4474,270.4712,270.4712,501.0
2020-02-25 13:20:00,288.34,288.34,288.24,288.24,200.0,270.6495,270.6495,270.5556,270.5556,200.0
2020-02-25 13:25:00,288.04,288.38,288.04,288.38,1200.0,270.3679,270.6871,270.3679,270.6871,1200.0
2020-02-25 13:30:00,287.99,287.99,287.54,287.54,300.0,270.321,270.321,269.8986,269.8986,300.0
2020-02-25 13:35:00,287.89,287.89,287.64,287.64,200.0,270.2271,270.2271,269.9925,269.9925,200.0
2020-02-25 13:40:00,287.78,288.05,287.78,288.05,600.0,270.1239,270.3773,270.1239,270.3773,600.0
2020-02-25 13:45:00,288.01,288.38,287.95,288.38,700.0,270.3398,270.6871,270.2834,270.6871,700.0
2020-02-25 13:50:00,288.37,288.37,287.47,287.48,300.0,270.6777,270.6777,269.8329,269.8423,300.0
2020-02-25 13:55:00,287.61,287.61,287.27,287.48,400.0,269.9643,269.9643,269.6452,269.8423,400.0
2020-02-25 14:00:00,287.11,287.11,287.11,287.11,100.0,269.495,269.495,269.495,269.495,100.0
2020-02-25 14:05:00,286.57,286.57,286.0,286.0,600.0,268.9881,268.9881,268.4531,268.4531,600.0
2020-02-25 14:10:00,285.89,286.91,285.51,286.58,1800.0,268.3498,269.3072,267.9931,268.9975,1800.0
2020-02-25 14:15:00,286.06,286.06,285.09,285.68,1187.0,268.5094,268.5094,267.5989,268.1527,1187.0
2020-02-25 14:20:00,285.71,285.71,285.54,285.62,792.0,268.1809,268.1809,268.0213,268.0964,792.0
2020-02-25 14:25:00,285.27,285.28,284.53,284.73,608.0,267.7679,267.7773,267.0733,267.261,608.0
2020-02-25 14:30:00,284.0,284.67,284.0,284.05,700.0,266.5758,267.2047,266.5758,266.6227,700.0
2020-02-25 14:35:00,284.03,284.18,283.65,283.65,584.0,266.6039,266.7447,266.2473,266.2473,584.0
2020-02-25 14:40:00,284.25,285.41,283.67,285.41,1404.0,266.8104,267.8993,266.266,267.8993,1404.0
2020-02-25 14:45:00,285.5,285.74,285.09,285.74,700.0,267.9838,268.209,267.5989,268.209,700.0
2020-02-25 14:50:00,285.76,285.76,285.55,285.56,400.0,268.2278,268.2278,268.0307,268.0401,400.0
2020-02-25 14:55:00,286.01,286.22,285.76,285.76,1200.0,268.4625,268.6596,268.2278,268.2278,1200.0
2020-02-25 15:00:00,286.41,286.86,285.97,286.31,901.0,268.8379,269.2603,268.4249,268.7441,901.0
2020-02-25 15:05:00,286.12,287.02,286.11,286.49,900.0,268.5657,269.4105,268.5563,268.913,900.0
2020-02-25 15:10:00,286.52,286.52,285.39,285.41,1987.0,268.9412,268.9412,267.8805,267.8993,1987.0
2020-02-25 15:15:00,285.89,286.23,285.41,285.67,1650.0,268.3498,268.669,267.8993,268.1433,1650.0
2020-02-25 15:20:00,285.39,285.39,284.14,284.54,2214.0,267.8805,267.8805,266.7072,267.0827,2214.0
2020-02-25 15:25:00,284.6,285.59,284.49,285.59,1458.0,267.139,268.0682,267.0357,268.0682,1458.0
2020-02-25 15:30:00,285.12,285.16,283.77,284.43,2100.0,267.6271,267.6646,266.3599,266.9794,2100.0
2020-02-25 15:35:00,284.47,284.47,283.95,284.19,2330.0,267.0169,267.0169,266.5289,266.7541,2330.0
2020-02-25 15:40:00,284.46,285.39,284.46,285.22,2446.0,267.0076,267.8805,267.0076,267.7209,2446.0
2020-02-25 15:45:00,285.35,286.38,285.35,285.69,3684.0,267.843,268.8098,267.843,268.1621,3684.0
2020-02-25 15:50:00,285.32,285.67,284.79,285.18,9155.0,267.8148,268.1433,267.3173,267.6834,9155.0
2020-02-25 15:55:00,285.19,285.48,284.52,284.81,18175.0,267.6928,267.965,267.0639,267.3361,18175.0
2020-02-26 09:30:00,288.09,289.05,286.47,288.66,5894.0,270.4148,271.316,268.8942,270.9499,5894.0
2020-02-26 09:35:00,287.75,288.25,287.38,287.9,835.0,270.0957,270.565,269.7484,270.2365,835.0
2020-02-26 09:40:00,289.03,289.59,288.27,289.43,1000.0,271.2972,271.8228,270.5838,271.6726,1000.0
2020-02-26 09:45:00,288.5,289.08,287.94,289.08,502.0,270.7997,271.3441,270.2741,271.3441,502.0
2020-02-26 09:50:00,288.16,288.16,286.68,287.09,700.0,270.4806,270.4806,269.0914,269.4762,700.0
2020-02-26 09:55:00,287.68,287.68,286.75,286.75,700.0,270.03,270.03,269.1571,269.1571,700.0
2020-02-26 10:00:00,286.3,286.66,285.9,286.02,1433.0,268.7347,269.0726,268.3592,268.4718,1433.0
2020-02-26 10:05:00,285.77,286.2,285.62,285.62,1232.0,268.2372,268.6408,268.0964,268.0964,1232.0
2020-02-26 10:10:00,285.91,286.19,285.43,286.19,800.0,268.3686,268.6314,267.918,268.6314,800.0
2020-02-26 10:15:00,287.05,287.6,286.68,287.18,2205.0,269.4387,269.9549,269.0914,269.5607,2205.0
2020-02-26 10:20:00,287.51,288.23,287.44,287.73,5513.0,269.8704,270.5463,269.8047,270.0769,5513.0
2020-02-26 10:25:00,287.79,288.25,287.55,287.55,3564.0,270.1333,270.565,269.908,269.908,3564.0
2020-02-26 10:30:00,287.49,288.18,287.4,288.18,1000.0,269.8517,270.4993,269.7672,270.4993,1000.0
2020-02-26 10:35:00,288.23,288.42,288.23,288.33,1000.0,270.5463,270.7246,270.5463,270.6401,1000.0
2020-02-26 10:40:00,288.28,289.47,288.28,289.1,1400.0,270.5932,271.7102,270.5932,271.3629,1400.0
2020-02-26 10:45:00,289.49,289.71,288.85,288.94,2325.0,271.729,271.9355,271.1282,271.2127,2325.0
2020-02-26 10:50:00,289.05,289.05,288.74,289.04,1234.0,271.316,271.316,271.025,271.3066,1234.0
2020-02-26 10:55:00,289.2,289.33,288.98,289.14,3358.0,271.4567,271.5788,271.2502,271.4004,3358.0
2020-02-26 11:00:00,289.05,289.1,288.37,289.1,2900.0,271.316,271.3629,270.6777,271.3629,2900.0
2020-02-26 11:05:00,289.06,289.06,288.46,288.68,1500.0,271.3253,271.3253,270.7621,270.9687,1500.0
2020-02-26 11:10:00,288.48,288.76,288.33,288.76,700.0,270.7809,271.0437,270.6401,271.0437,700.0
2020-02-26 11:15:00,288.86,289.34,288.86,289.34,2700.0,271.1376,271.5882,271.1376,271.5882,2700.0
2020-02-26 11:20:00,289.59,289.68,289.39,289.61,3000.0,271.8228,271.9073,271.6351,271.8416,3000.0
2020-02-26 11:25:00,289.72,290.49,289.32,290.28,4800.0,271.9448,272.6676,271.5694,272.4705,4800.0
2020-02-26 11:30:00,290.21,290.66,289.9,290.28,2913.0,272.4048,272.8272,272.1138,272.4705,2913.0
2020-02-26 11:35:00,289.97,290.39,289.72,290.17,4317.0,272.1795,272.5737,271.9448,272.3672,4317.0
2020-02-26 11:40:00,290.14,290.14,289.7,289.77,1300.0,272.3391,272.3391,271.9261,271.9918,1300.0
2020-02-26 11:45:00,289.74,289.74,289.26,289.33,1200.0,271.9636,271.9636,271.5131,271.5788,1200.0
2020-02-26 11:50:00,289.47,289.47,288.78,288.79,2609.0,271.7102,271.7102,271.0625,271.0719,2609.0
2020-02-26 11:55:00,288.7,288.83,288.55,288.67,1835.0,270.9874,271.1094,270.8466,270.9593,1835.0
2020-02-26 12:00:00,288.75,288.75,287.93,287.93,1725.0,271.0344,271.0344,270.2647,270.2647,1725.0
2020-02-26 12:05:00,287.27,287.41,286.37,286.61,1800.0,269.6452,269.7766,268.8004,269.0257,1800.0
2020-02-26 12:10:00,286.71,286.86,286.01,286.14,2100.0,269.1195,269.2603,268.4625,268.5845,2100.0
2020-02-26 12:15:00,285.85,286.16,285.5,286.16,1104.0,268.3123,268.6033,267.9838,268.6033,1104.0
2020-02-26 12:20:00,286.78,287.41,286.7,287.41,1910.0,269.1852,269.7766,269.1101,269.7766,1910.0
2020-02-26 12:25:00,287.5,287.51,286.83,287.0,4843.0,269.861,269.8704,269.2322,269.3917,4843.0
2020-02-26 12:30:00,287.18,288.44,287.0,288.03,2189.0,269.5607,270.7434,269.3917,270.3585,2189.0
2020-02-26 12:35:00,288.06,288.06,287.39,287.39,510.0,270.3867,270.3867,269.7578,269.7578,510.0
2020-02-26 12:40:00,287.47,287.49,287.13,287.13,1416.0,269.8329,269.8517,269.5137,269.5137,1416.0
2020-02-26 12:45:00,287.14,287.65,287.14,287.43,1600.0,269.5231,270.0018,269.5231,269.7953,1600.0
2020-02-26 12:50:00,287.48,287.48,287.11,287.15,1752.0,269.8423,269.8423,269.495,269.5325,1752.0
2020-02-26 12:55:00,286.83,286.98,286.65,286.84,1100.0,269.2322,269.373,269.0632,269.2415,1100.0
2020-02-26 13:00:00,286.97,287.27,286.97,287.15,1404.0,269.3636,269.6452,269.3636,269.5325,1404.0
2020-02-26 13:05:00,287.25,287.34,286.55,286.55,1100.0,269.6264,269.7109,268.9693,268.9693,1100.0
2020-02-26 13:10:00,286.51,286.68,286.49,286.66,1500.0,268.9318,269.0914,268.913,269.0726,1500.0
2020-02-26 13:15:00,287.03,287.1,286.65,286.66,1200.0,269.4199,269.4856,269.0632,269.0726,1200.0
2020-02-26 13:20:00,287.03,287.12,286.92,286.92,1200.0,269.4199,269.5044,269.3166,269.3166,1200.0
2020-02-26 13:25:00,286.9,287.44,286.9,287.04,2100.0,269.2979,269.8047,269.2979,269.4293,2100.0
2020-02-26 13:30:00,286.77,286.79,285.93,286.08,1609.0,269.1758,269.1946,268.3874,268.5282,1609.0
2020-02-26 13:35:00,286.06,286.06,284.63,284.63,3150.0,268.5094,268.5094,267.1671,267.1671,3150.0
2020-02-26 13:40:00,284.18,284.18,283.56,283.58,1343.0,266.7447,266.7447,266.1628,266.1816,1343.0
2020-02-26 13:45:00,283.58,285.78,283.51,285.44,2438.0,266.1816,268.2466,266.1158,267.9274,2438.0
2020-02-26 13:50:00,285.05,285.05,284.52,284.83,1301.0,267.5614,267.5614,267.0639,267.3549,1301.0
2020-02-26 13:55:00,284.56,284.64,284.05,284.18,2645.0,267.1014,267.1765,266.6227,266.7447,2645.0
2020-02-26 14:00:00,284.1,285.06,283.86,284.43,2500.0,266.6696,267.5707,266.4444,266.9794,2500.0
2020-02-26 14:05:00,284.66,284.97,284.53,284.53,1700.0,267.1953,267.4863,267.0733,267.0733,1700.0
2020-02-26 14:10:00,285.19,285.6,284.75,285.49,1800.0,267.6928,268.0776,267.2798,267.9744,1800.0
2020-02-26 14:15:00,285.7,285.7,284.66,284.72,3289.0,268.1715,268.1715,267.1953,267.2516,3289.0
2020-02-26 14:20:00,284.59,285.45,284.57,285.25,1216.0,267.1296,267.9368,267.1108,267.7491,1216.0
2020-02-26 14:25:00,285.77,285.81,284.91,284.91,2000.0,268.2372,268.2747,267.43,267.43,2000.0
2020-02-26 14:30:00,285.34,285.67,284.9,285.47,1617.0,267.8336,268.1433,267.4206,267.9556,1617.0
2020-02-26 14:35:00,285.29,286.0,285.15,285.46,1703.0,267.7866,268.4531,267.6552,267.9462,1703.0
2020-02-26 14:40:00,285.26,285.26,284.4,284.4,1200.0,267.7585,267.7585,266.9512,266.9512,1200.0
2020-02-26 14:45:00,285.14,285.29,284.32,284.44,2000.0,267.6458,267.7866,266.8761,266.9888,2000.0
2020-02-26 14:50:00,284.51,284.58,284.32,284.51,1800.0,267.0545,267.1202,266.8761,267.0545,1800.0
2020-02-26 14:55:00,285.21,285.21,284.33,284.66,2036.0,267.7115,267.7115,266.8855,267.1953,2036.0
2020-02-26 15:00:00,284.6,285.47,284.5,285.28,3009.0,267.139,267.9556,267.0451,267.7773,3009.0
2020-02-26 15:05:00,284.98,284.98,284.61,284.95,4546.0,267.4957,267.4957,267.1484,267.4675,4546.0
2020-02-26 15:10:00,285.31,286.09,285.25,285.65,2306.0,267.8054,268.5376,267.7491,268.1246,2306.0
2020-02-26 15:15:00,285.66,286.55,285.66,286.35,3048.0,268.1339,268.9693,268.1339,268.7816,3048.0
2020-02-26 15:20:00,286.19,286.19,285.25,285.4,1334.0,268.6314,268.6314,267.7491,267.8899,1334.0
2020-02-26 15:25:00,285.5,285.58,285.0,285.55,2552.0,267.9838,268.0588,267.5144,268.0307,2552.0
2020-02-26 15:30:00,285.39,285.97,285.09,285.19,3997.0,267.8805,268.4249,267.5989,267.6928,3997.0
2020-02-26 15:35:00,285.39,286.11,285.26,285.98,4762.0,267.8805,268.5563,267.7585,268.4343,4762.0
2020-02-26 15:40:00,285.69,286.06,285.65,286.06,4353.0,268.1621,268.5094,268.1246,268.5094,4353.0
2020-02-26 15:45:00,285.98,286.43,285.88,286.05,6757.0,268.4343,268.8567,268.3404,268.5,6757.0
2020-02-26 15:50:00,286.05,286.18,285.62,285.71,13591.0,268.5,268.622,268.0964,268.1809,13591.0
2020-02-26 15:55:00,285.78,285.78,284.79,284.98,31737.0,268.2466,268.2466,267.3173,267.4957,31737.0
2020-02-27 09:30:00,279.8,279.92,277.56,278.18,6811.0,262.6335,262.7461,260.5309,261.1129,6811.0
2020-02-27 09:35:00,277.09,280.0,277.08,279.19,1400.0,260.0897,262.8212,260.0803,262.0609,1400.0
2020-02-27 09:40:00,278.94,279.46,277.42,277.82,2103.0,261.8262,262.3143,260.3995,260.7749,2103.0
2020-02-27 09:45:00,277.14,278.08,276.01,277.79,4451.0,260.1367,261.019,259.076,260.7468,4451.0
2020-02-27 09:50:00,277.45,279.04,277.02,277.83,1360.0,260.4276,261.9201,260.024,260.7843,1360.0
2020-02-27 09:55:00,278.07,278.47,277.04,277.24,19523.0,261.0096,261.3851,260.0428,260.2305,19523.0
2020-02-27 10:00:00,276.6,277.93,275.7,276.04,13750.0,259.6298,260.8782,258.785,259.1042,13750.0
2020-02-27 10:05:00,276.01,276.15,274.19,275.1,6857.0,259.076,259.2074,257.3677,258.2218,6857.0
2020-02-27 10:10:00,275.06,276.1,274.78,275.57,4258.0,258.1843,259.1605,257.9215,258.663,4258.0
2020-02-27 10:15:00,275.4,275.84,274.95,275.2,7468.0,258.5034,258.9164,258.081,258.3157,7468.0
2020-02-27 10:20:00,275.69,275.69,274.9,275.41,3688.0,258.7756,258.7756,258.0341,258.5128,3688.0
2020-02-27 10:25:00,275.22,275.36,274.74,274.97,2763.0,258.3345,258.4659,257.8839,258.0998,2763.0
2020-02-27 10:30:00,275.03,275.47,273.9,274.28,4048.0,258.1561,258.5691,257.0954,257.4521,4048.0
2020-02-27 10:35:00,274.46,276.16,274.15,275.84,2365.0,257.6211,259.2168,257.3301,258.9164,2365.0
2020-02-27 10:40:00,276.58,276.83,275.78,276.31,4368.0,259.611,259.8457,258.8601,259.3576,4368.0
2020-02-27 10:45:00,276.48,277.84,276.4,277.04,14669.0,259.5172,260.7937,259.4421,260.0428,14669.0
2020-02-27 10:50:00,276.8,278.47,276.78,277.85,9108.0,259.8175,261.3851,259.7988,260.8031,9108.0
2020-02-27 10:55:00,278.09,280.41,277.85,280.0,8354.0,261.0284,263.206,260.8031,262.8212,8354.0
2020-02-27 11:00:00,280.0,280.63,279.48,280.0,18276.0,262.8212,263.4125,262.3331,262.8212,18276.0
2020-02-27 11:05:00,280.49,281.58,280.1,281.58,2410.0,263.2811,264.3043,262.9151,264.3043,2410.0
2020-02-27 11:10:00,281.87,281.96,280.92,281.22,2200.0,264.5765,264.6609,263.6847,263.9663,2200.0
2020-02-27 11:15:00,281.34,281.99,281.19,281.58,2900.0,264.079,264.6891,263.9382,264.3043,2900.0
2020-02-27 11:20:00,281.33,281.33,280.61,280.62,400.0,264.0696,264.0696,263.3938,263.4032,400.0
2020-02-27 11:25:00,280.58,281.5,280.58,281.17,2947.0,263.3656,264.2292,263.3656,263.9194,2947.0
2020-02-27 11:30:00,280.61,281.56,280.61,281.16,1600.0,263.3938,264.2855,263.3938,263.91,1600.0
2020-02-27 11:35:00,280.92,281.33,280.22,280.63,1800.0,263.6847,264.0696,263.0277,263.4125,1800.0
2020-02-27 11:40:00,281.69,281.99,281.51,281.51,510.0,264.4075,264.6891,264.2386,264.2386,510.0
2020-02-27 11:45:00,281.35,282.37,280.8,282.37,3800.0,264.0884,265.0458,263.5721,265.0458,3800.0
2020-02-27 11:50:00,282.54,283.36,282.5,283.12,1682.0,265.2054,265.975,265.1678,265.7498,1682.0
2020-02-27 11:55:00,283.09,284.43,282.83,284.43,2864.0,265.7216,266.9794,265.4776,266.9794,2864.0
2020-02-27 12:00:00,284.17,284.79,284.17,284.66,3200.0,266.7354,267.3173,266.7354,267.1953,3200.0
2020-02-27 12:05:00,284.62,286.07,284.6,286.07,3311.0,267.1577,268.5188,267.139,268.5188,3311.0
2020-02-27 12:10:00,286.37,287.38,286.37,286.92,5640.0,268.8004,269.7484,268.8004,269.3166,5640.0
2020-02-27 12:15:00,287.02,287.2,286.2,286.53,2000.0,269.4105,269.5795,268.6408,268.9506,2000.0
2020-02-27 12:20:00,286.36,286.36,284.88,284.88,400.0,268.791,268.791,267.4018,267.4018,400.0
2020-02-27 12:25:00,285.14,285.74,285.14,285.69,1100.0,267.6458,268.209,267.6458,268.1621,1100.0
2020-02-27 12:30:00,285.84,287.6,285.84,287.27,1900.0,268.3029,269.9549,268.3029,269.6452,1900.0
2020-02-27 12:35:00,287.88,288.25,287.63,288.25,2428.0,270.2177,270.565,269.9831,270.565,2428.0
2020-02-27 12:40:00,287.98,287.98,287.27,287.27,2300.0,270.3116,270.3116,269.6452,269.6452,2300.0
2020-02-27 12:45:00,286.96,287.15,286.73,287.15,400.0,269.3542,269.5325,269.1383,269.5325,400.0
2020-02-27 12:50:00,287.37,287.41,286.46,287.09,2566.0,269.739,269.7766,268.8849,269.4762,2566.0
2020-02-27 12:55:00,286.77,286.83,286.42,286.42,1021.0,269.1758,269.2322,268.8473,268.8473,1021.0
2020-02-27 13:00:00,285.96,286.99,285.34,286.99,1000.0,268.4155,269.3823,267.8336,269.3823,1000.0
2020-02-27 13:05:00,286.7,287.11,286.57,286.86,1300.0,269.1101,269.495,268.9881,269.2603,1300.0
2020-02-27 13:10:00,287.17,287.75,287.17,287.52,749.0,269.5513,270.0957,269.5513,269.8798,749.0
2020-02-27 13:15:00,287.44,287.44,286.43,286.76,1200.0,269.8047,269.8047,268.8567,269.1664,1200.0
2020-02-27 13:20:00,286.81,286.81,286.3,286.52,1356.0,269.2134,269.2134,268.7347,268.9412,1356.0
2020-02-27 13:25:00,286.72,287.16,286.19,286.36,1102.0,269.1289,269.5419,268.6314,268.791,1102.0
2020-02-27 13:30:00,286.22,286.6,285.45,285.62,11702.0,268.6596,269.0163,267.9368,268.0964,11702.0
2020-02-27 13:35:00,285.35,285.41,284.2,284.2,2514.0,267.843,267.8993,266.7635,266.7635,2514.0
2020-02-27 13:40:00,284.41,284.68,281.95,283.04,2600.0,266.9606,267.2141,264.6516,265.6747,2600.0
2020-02-27 13:45:00,282.99,284.17,282.52,283.66,1800.0,265.6277,266.7354,265.1866,266.2566,1800.0
2020-02-27 13:50:00,283.44,284.79,282.93,284.79,700.0,266.0501,267.3173,265.5714,267.3173,700.0
2020-02-27 13:55:00,284.69,285.15,281.96,281.97,3305.0,267.2234,267.6552,264.6609,264.6703,3305.0
2020-02-27 14:00:00,282.64,283.23,281.92,282.54,1204.0,265.2992,265.853,264.6234,265.2054,1204.0
2020-02-27 14:05:00,283.39,283.39,282.39,282.39,2623.0,266.0032,266.0032,265.0646,265.0646,2623.0
2020-02-27 14:10:00,282.91,282.92,282.45,282.86,1600.0,265.5527,265.562,265.1209,265.5057,1600.0
2020-02-27 14:15:00,283.81,283.81,282.19,282.73,4005.0,266.3974,266.3974,264.8768,265.3837,4005.0
2020-02-27 14:20:00,282.37,283.93,282.3,283.93,1502.0,265.0458,266.5101,264.9801,266.5101,1502.0
2020-02-27 14:25:00,283.46,284.47,283.46,284.47,2550.0,266.0689,267.0169,266.0689,267.0169,2550.0
2020-02-27 14:30:00,284.13,284.13,283.72,283.79,3301.0,266.6978,266.6978,266.313,266.3787,3301.0
2020-02-27 14:35:00,283.78,284.3,283.38,283.93,2083.0,266.3693,266.8574,265.9938,266.5101,2083.0
2020-02-27 14:40:00,284.0,284.61,283.49,284.38,2629.0,266.5758,267.1484,266.0971,266.9325,2629.0
2020-02-27 14:45:00,284.42,284.47,283.57,283.99,1600.0,266.97,267.0169,266.1722,266.5664,1600.0
2020-02-27 14:50:00,284.16,284.16,283.01,283.49,1710.0,266.726,266.726,265.6465,266.0971,1710.0
2020-02-27 14:55:00,283.28,283.28,282.44,282.5,2000.0,265.9,265.9,265.1115,265.1678,2000.0
2020-02-27 15:00:00,282.34,282.34,281.42,281.85,3062.0,265.0176,265.0176,264.1541,264.5577,3062.0
2020-02-27 15:05:00,281.92,283.06,281.68,282.94,2246.0,264.6234,265.6935,264.3981,265.5808,2246.0
2020-02-27 15:10:00,283.11,283.24,282.62,282.72,3000.0,265.7404,265.8624,265.2804,265.3743,3000.0
2020-02-27 15:15:00,282.51,282.71,282.01,282.06,10900.0,265.1772,265.3649,264.7079,264.7548,10900.0
2020-02-27 15:20:00,281.89,282.47,281.65,281.9,6241.0,264.5952,265.1397,264.37,264.6046,6241.0
2020-02-27 15:25:00,281.96,282.27,281.68,281.87,4614.0,264.6609,264.9519,264.3981,264.5765,4614.0
2020-02-27 15:30:00,281.73,282.04,281.35,282.04,5819.0,264.4451,264.736,264.0884,264.736,5819.0
2020-02-27 15:35:00,282.02,282.11,281.28,281.35,8205.0,264.7173,264.8017,264.0227,264.0884,8205.0
2020-02-27 15:40:00,281.33,281.5,281.19,281.27,15059.0,264.0696,264.2292,263.9382,264.0133,15059.0
2020-02-27 15:45:00,281.18,282.28,281.18,282.05,6704.0,263.9288,264.9613,263.9288,264.7454,6704.0
2020-02-27 15:50:00,282.16,282.22,279.83,280.54,18748.0,264.8487,264.905,262.6616,263.3281,18748.0
2020-02-27 15:55:00,280.39,280.9,279.85,279.85,55878.0,263.1873,263.666,262.6804,262.6804,55878.0
2020-02-28 09:30:00,270.97,272.04,270.97,271.65,5663.0,254.3452,255.3496,254.3452,254.9835,5663.0
2020-02-28 09:35:00,271.52,276.97,271.52,275.82,1728.0,254.8615,259.9771,254.8615,258.8976,1728.0
2020-02-28 09:40:00,275.34,276.8,274.2,276.8,700.0,258.4471,259.8175,257.377,259.8175,700.0
2020-02-28 09:45:00,274.85,275.77,273.33,275.0,2411.0,257.9872,258.8507,256.5604,258.128,2411.0
2020-02-28 09:50:00,275.32,275.77,273.91,274.28,5534.0,258.4283,258.8507,257.1048,257.4521,5534.0
2020-02-28 09:55:00,273.04,273.54,272.45,273.2,3560.0,256.2882,256.7575,255.7344,256.4384,3560.0
2020-02-28 10:00:00,272.45,272.45,270.03,270.03,3819.0,255.7344,255.7344,253.4629,253.4629,3819.0
2020-02-28 10:05:00,270.49,271.81,269.94,270.18,6359.0,253.8947,255.1337,253.3784,253.6037,6359.0
2020-02-28 10:10:00,270.04,270.89,268.94,269.04,4245.0,253.4723,254.2701,252.4398,252.5336,4245.0
2020-02-28 10:15:00,269.59,272.26,269.48,270.76,4765.0,253.0499,255.5561,252.9466,254.1481,4765.0
2020-02-28 10:20:00,270.8,271.02,269.51,270.24,2700.0,254.1856,254.3921,252.9748,253.66,2700.0
2020-02-28 10:25:00,271.21,271.89,269.83,269.89,7730.0,254.5705,255.2088,253.2752,253.3315,7730.0
2020-02-28 10:30:00,269.1,270.69,269.1,270.54,2270.0,252.5899,254.0824,252.5899,253.9416,2270.0
2020-02-28 10:35:00,271.85,272.07,270.21,270.21,2504.0,255.1712,255.3777,253.6318,253.6318,2504.0
2020-02-28 10:40:00,270.09,271.02,269.77,270.27,1763.0,253.5192,254.3921,253.2188,253.6882,1763.0
2020-02-28 10:45:00,269.87,270.27,269.18,269.5,2905.0,253.3127,253.6882,252.665,252.9654,2905.0
2020-02-28 10:50:00,269.54,272.75,269.54,272.74,2060.0,253.0029,256.016,253.0029,256.0066,2060.0
2020-02-28 10:55:00,272.94,272.94,272.08,272.59,5502.0,256.1943,256.1943,255.3871,255.8658,5502.0
2020-02-28 11:00:00,272.4,272.67,271.24,271.79,3731.0,255.6875,255.9409,254.5986,255.1149,3731.0
2020-02-28 11:05:00,271.72,271.72,269.99,270.0,2550.0,255.0492,255.0492,253.4253,253.4347,2550.0
2020-02-28 11:10:00,270.53,272.16,270.53,271.96,3500.0,253.9322,255.4622,253.9322,255.2745,3500.0
2020-02-28 11:15:00,271.89,273.23,271.89,273.1,1698.0,255.2088,256.4666,255.2088,256.3445,1698.0
2020-02-28 11:20:00,273.89,274.64,272.94,273.24,1100.0,257.0861,257.79,256.1943,256.4759,1100.0
2020-02-28 11:25:00,273.24,273.59,272.64,273.59,3221.0,256.4759,256.8045,255.9128,256.8045,3221.0
2020-02-28 11:30:00,273.56,274.48,273.55,274.17,1830.0,256.7763,257.6399,256.7669,257.3489,1830.0
2020-02-28 11:35:00,274.02,275.0,273.68,275.0,1704.0,257.2081,258.128,256.8889,258.128,1704.0
2020-02-28 11:40:00,274.75,276.78,274.55,276.39,6462.0,257.8933,259.7988,257.7056,259.4327,6462.0
2020-02-28 11:45:00,275.64,275.64,274.16,274.36,2281.0,258.7287,258.7287,257.3395,257.5272,2281.0
2020-02-28 11:50:00,274.42,274.78,272.64,273.11,2802.0,257.5835,257.9215,255.9128,256.3539,2802.0
2020-02-28 11:55:00,273.34,273.51,272.64,273.0,2873.0,256.5698,256.7294,255.9128,256.2507,2873.0
2020-02-28 12:00:00,273.17,273.17,272.32,273.06,4642.0,256.4102,256.4102,255.6124,256.307,4642.0
2020-02-28 12:05:00,273.28,273.7,273.25,273.62,800.0,256.5135,256.9077,256.4853,256.8326,800.0
2020-02-28 12:10:00,273.03,273.33,272.1,272.3,2500.0,256.2788,256.5604,255.4059,255.5936,2500.0
2020-02-28 12:15:00,272.22,273.7,272.18,273.7,3364.0,255.5185,256.9077,255.481,256.9077,3364.0
2020-02-28 12:20:00,273.69,274.04,273.52,273.52,957.0,256.8983,257.2269,256.7388,256.7388,957.0
2020-02-28 12:25:00,273.51,274.9,273.51,274.82,2115.0,256.7294,258.0341,256.7294,257.959,2115.0
2020-02-28 12:30:00,275.51,275.59,274.57,274.92,1680.0,258.6067,258.6818,257.7243,258.0529,1680.0
2020-02-28 12:35:00,274.35,275.88,274.22,275.38,1845.0,257.5178,258.954,257.3958,258.4846,1845.0
2020-02-28 12:40:00,275.66,275.82,274.58,274.58,3733.0,258.7475,258.8976,257.7337,257.7337,3733.0
2020-02-28 12:45:00,274.18,274.4,273.29,273.7,2643.0,257.3583,257.5648,256.5229,256.9077,2643.0
2020-02-28 12:50:00,274.07,275.52,274.07,275.08,1782.0,257.255,258.6161,257.255,258.2031,1782.0
2020-02-28 12:55:00,275.77,276.17,275.68,275.82,1400.0,258.8507,259.2262,258.7662,258.8976,1400.0
2020-02-28 13:00:00,276.35,277.07,275.26,275.87,5527.0,259.3951,260.071,258.372,258.9446,5527.0
2020-02-28 13:05:00,276.31,276.46,275.72,276.33,1000.0,259.3576,259.4984,258.8038,259.3764,1000.0
2020-02-28 13:10:00,276.04,276.04,273.52,273.52,1800.0,259.1042,259.1042,256.7388,256.7388,1800.0
2020-02-28 13:15:00,273.98,275.65,273.88,275.3,2516.0,257.1705,258.7381,257.0767,258.4096,2516.0
2020-02-28 13:20:00,275.14,275.28,274.27,275.28,1213.0,258.2594,258.3908,257.4427,258.3908,1213.0
2020-02-28 13:25:00,275.42,275.56,274.56,274.78,1530.0,258.5222,258.6536,257.715,257.9215,1530.0
2020-02-28 13:30:00,273.91,273.92,272.91,273.04,1800.0,257.1048,257.1142,256.1662,256.2882,1800.0
2020-02-28 13:35:00,272.81,274.08,272.73,274.08,3300.0,256.0723,257.2644,255.9972,257.2644,3300.0
2020-02-28 13:40:00,273.25,273.25,272.06,272.64,4349.0,256.4853,256.4853,255.3683,255.9128,4349.0
2020-02-28 13:45:00,272.21,273.0,272.04,273.0,3201.0,255.5091,256.2507,255.3496,256.2507,3201.0
2020-02-28 13:50:00,272.77,272.93,272.11,272.47,2964.0,256.0348,256.185,255.4153,255.7532,2964.0
2020-02-28 13:55:00,272.72,273.53,272.69,273.53,1100.0,255.9878,256.7481,255.9597,256.7481,1100.0
2020-02-28 14:00:00,273.37,273.37,271.95,272.34,2701.0,256.598,256.598,255.2651,255.6312,2701.0
2020-02-28 14:05:00,272.32,272.34,271.89,272.03,3202.0,255.6124,255.6312,255.2088,255.3402,3202.0
2020-02-28 14:10:00,272.59,273.46,272.58,272.89,2512.0,255.8658,256.6824,255.8564,256.1474,2512.0
2020-02-28 14:15:00,272.74,273.96,272.74,273.96,3126.0,256.0066,257.1518,256.0066,257.1518,3126.0
2020-02-28 14:20:00,274.11,274.52,273.21,274.39,3631.0,257.2926,257.6774,256.4478,257.5554,3631.0
2020-02-28 14:25:00,274.0,274.58,273.44,274.58,800.0,257.1893,257.7337,256.6637,257.7337,800.0
2020-02-28 14:30:00,274.22,277.53,274.22,275.41,3703.0,257.3958,260.5027,257.3958,258.5128,3703.0
2020-02-28 14:35:00,275.22,275.26,273.89,274.82,2460.0,258.3345,258.372,257.0861,257.959,2460.0
2020-02-28 14:40:00,274.9,277.47,274.09,277.08,11194.0,258.0341,260.4464,257.2738,260.0803,11194.0
2020-02-28 14:45:00,276.97,277.15,274.8,275.62,2501.0,259.9771,260.146,257.9402,258.7099,2501.0
2020-02-28 14:50:00,276.18,276.18,274.67,275.22,810.0,259.2356,259.2356,257.8182,258.3345,810.0
2020-02-28 14:55:00,274.81,275.1,273.55,274.7,2800.0,257.9496,258.2218,256.7669,257.8464,2800.0
2020-02-28 15:00:00,274.56,274.56,273.33,273.7,2900.0,257.715,257.715,256.5604,256.9077,2900.0
2020-02-28 15:05:00,273.14,274.01,272.75,273.55,4876.0,256.3821,257.1987,256.016,256.7669,4876.0
2020-02-28 15:10:00,273.38,274.47,273.15,273.63,4276.0,256.6074,257.6305,256.3915,256.842,4276.0
2020-02-28 15:15:00,273.93,275.11,273.93,274.42,2100.0,257.1236,258.2312,257.1236,257.5835,2100.0
2020-02-28 15:20:00,274.44,274.45,273.15,273.23,4711.0,257.6023,257.6117,256.3915,256.4666,4711.0
2020-02-28 15:25:00,273.99,273.99,272.98,273.01,13290.0,257.1799,257.1799,256.2319,256.2601,13290.0
2020-02-28 15:30:00,272.97,274.56,272.82,273.15,8058.0,256.2225,257.715,256.0817,256.3915,8058.0
2020-02-28 15:35:00,273.2,273.77,273.09,273.47,5764.0,256.4384,256.9734,256.3351,256.6918,5764.0
2020-02-28 15:40:00,273.86,273.86,272.8,272.96,16669.0,257.0579,257.0579,256.0629,256.2131,16669.0
2020-02-28 15:45:00,273.13,274.49,273.0,274.43,5601.0,256.3727,257.6492,256.2507,257.5929,5601.0
2020-02-28 15:50:00,274.5,275.42,273.91,275.33,12095.0,257.6586,258.5222,257.1048,258.4377,12095.0
2020-02-28 15:55:00,275.22,277.75,275.15,277.75,28858.0,258.3345,260.7092,258.2688,260.7092,28858.0
2020-03-02 09:30:00,279.36,279.36,274.82,274.82,7412.0,262.2205,262.2205,257.959,257.959,7412.0
2020-03-02 09:35:00,275.62,276.07,275.01,275.64,1100.0,258.7099,259.1323,258.1373,258.7287,1100.0
2020-03-02 09:40:00,275.57,275.94,274.3,275.82,12849.0,258.663,259.0103,257.4709,258.8976,12849.0
2020-03-02 09:45:00,275.28,276.7,275.03,275.48,4850.0,258.3908,259.7237,258.1561,258.5785,4850.0
2020-03-02 09:50:00,275.51,277.06,274.64,275.8,2061.0,258.6067,260.0616,257.79,258.8789,2061.0
2020-03-02 09:55:00,275.57,276.46,274.02,274.02,800.0,258.663,259.4984,257.2081,257.2081,800.0
2020-03-02 10:00:00,275.64,275.64,274.11,274.76,2528.0,258.7287,258.7287,257.2926,257.9027,2528.0
2020-03-02 10:05:00,274.85,274.85,272.12,273.18,2670.0,257.9872,257.9872,255.4247,256.4196,2670.0
2020-03-02 10:10:00,273.21,275.02,273.18,274.16,1218.0,256.4478,258.1467,256.4196,257.3395,1218.0
2020-03-02 10:15:00,273.27,275.06,273.27,274.77,1532.0,256.5041,258.1843,256.5041,257.9121,1532.0
2020-03-02 10:20:00,274.77,275.25,274.13,275.01,2804.0,257.9121,258.3626,257.3113,258.1373,2804.0
2020-03-02 10:25:00,275.42,277.7,274.88,277.6,4002.0,258.5222,260.6623,258.0153,260.5684,4002.0
2020-03-02 10:30:00,277.61,278.12,276.54,278.04,3499.0,260.5778,261.0565,259.5735,260.9814,3499.0
2020-03-02 10:35:00,277.66,278.74,277.65,278.56,2100.0,260.6248,261.6385,260.6154,261.4695,2100.0
2020-03-02 10:40:00,278.74,278.93,278.45,278.82,2200.0,261.6385,261.8168,261.3663,261.7136,2200.0
2020-03-02 10:45:00,279.38,279.95,279.11,279.69,2661.0,262.2392,262.7743,261.9858,262.5302,2661.0
2020-03-02 10:50:00,280.33,281.42,280.33,281.1,3015.0,263.1309,264.1541,263.1309,263.8537,3015.0
2020-03-02 10:55:00,281.15,282.31,280.64,280.64,5404.0,263.9006,264.9895,263.4219,263.4219,5404.0
2020-03-02 11:00:00,281.08,281.43,280.46,280.76,3626.0,263.8349,264.1635,263.253,263.5346,3626.0
2020-03-02 11:05:00,280.73,281.45,280.39,281.44,3761.0,263.5064,264.1822,263.1873,264.1728,3761.0
2020-03-02 11:10:00,281.06,283.3,281.06,283.19,2140.0,263.8162,265.9187,263.8162,265.8155,2140.0
2020-03-02 11:15:00,283.48,284.42,282.85,282.86,7445.0,266.0877,266.97,265.4963,265.5057,7445.0
2020-03-02 11:20:00,282.99,283.51,282.87,282.89,4032.0,265.6277,266.1158,265.5151,265.5339,4032.0
2020-03-02 11:25:00,283.13,284.21,283.13,283.67,2029.0,265.7592,266.7729,265.7592,266.266,2029.0
2020-03-02 11:30:00,283.73,284.62,283.52,283.52,3905.0,266.3223,267.1577,266.1252,266.1252,3905.0
2020-03-02 11:35:00,284.25,285.39,284.25,285.39,1460.0,266.8104,267.8805,266.8104,267.8805,1460.0
2020-03-02 11:40:00,284.57,285.15,283.85,284.57,3003.0,267.1108,267.6552,266.435,267.1108,3003.0
2020-03-02 11:45:00,284.45,284.96,284.26,284.96,1019.0,266.9982,267.4769,266.8198,267.4769,1019.0
2020-03-02 11:50:00,284.53,285.89,284.19,285.66,1900.0,267.0733,268.3498,266.7541,268.1339,1900.0
2020-03-02 11:55:00,286.2,286.75,285.58,285.58,2309.0,268.6408,269.1571,268.0588,268.0588,2309.0
2020-03-02 12:00:00,285.95,286.24,285.85,286.09,2677.0,268.4061,268.6784,268.3123,268.5376,2677.0
2020-03-02 12:05:00,285.59,286.19,285.34,285.34,1081.0,268.0682,268.6314,267.8336,267.8336,1081.0
2020-03-02 12:10:00,285.53,285.53,284.6,284.6,2400.0,268.0119,268.0119,267.139,267.139,2400.0
2020-03-02 12:15:00,284.67,285.17,284.01,284.61,2500.0,267.2047,267.674,266.5852,267.1484,2500.0
2020-03-02 12:20:00,284.84,285.01,284.19,284.19,1000.0,267.3642,267.5238,266.7541,266.7541,1000.0
2020-03-02 12:25:00,284.02,284.36,283.87,284.02,3400.0,266.5946,266.9137,266.4538,266.5946,3400.0
2020-03-02 12:30:00,284.37,284.73,284.36,284.36,937.0,266.9231,267.261,266.9137,266.9137,937.0
2020-03-02 12:35:00,284.86,285.57,284.81,284.97,2248.0,267.383,268.0495,267.3361,267.4863,2248.0
2020-03-02 12:40:00,285.04,285.04,284.43,284.71,300.0,267.552,267.552,266.9794,267.2422,300.0
2020-03-02 12:45:00,285.06,285.34,284.66,285.33,700.0,267.5707,267.8336,267.1953,267.8242,700.0
2020-03-02 12:50:00,285.14,285.56,284.82,285.36,500.0,267.6458,268.0401,267.3455,267.8523,500.0
2020-03-02 12:55:00,285.33,285.34,284.98,285.03,500.0,267.8242,267.8336,267.4957,267.5426,500.0
2020-03-02 13:00:00,285.02,285.41,284.86,284.86,1200.0,267.5332,267.8993,267.383,267.383,1200.0
2020-03-02 13:05:00,284.48,284.48,283.44,283.92,1400.0,267.0263,267.0263,266.0501,266.5007,1400.0
2020-03-02 13:10:00,284.16,284.16,283.54,283.98,2712.0,266.726,266.726,266.144,266.557,2712.0
2020-03-02 13:15:00,283.71,283.71,282.79,282.8,1604.0,266.3036,266.3036,265.44,265.4494,1604.0
2020-03-02 13:20:00,283.04,283.04,281.95,281.95,2035.0,265.6747,265.6747,264.6516,264.6516,2035.0
2020-03-02 13:25:00,281.81,282.24,280.61,280.74,6792.0,264.5201,264.9238,263.3938,263.5158,6792.0
2020-03-02 13:30:00,281.13,281.97,281.06,281.64,2461.0,263.8819,264.6703,263.8162,264.3606,2461.0
2020-03-02 13:35:00,282.28,282.56,282.07,282.56,978.0,264.9613,265.2241,264.7642,265.2241,978.0
2020-03-02 13:40:00,282.61,282.7,282.33,282.6,850.0,265.2711,265.3555,265.0082,265.2617,850.0
2020-03-02 13:45:00,283.01,283.28,282.59,282.59,801.0,265.6465,265.9,265.2523,265.2523,801.0
2020-03-02 13:50:00,282.09,282.09,281.65,281.85,1093.0,264.783,264.783,264.37,264.5577,1093.0
2020-03-02 13:55:00,281.58,283.38,281.32,283.38,2457.0,264.3043,265.9938,264.0602,265.9938,2457.0
2020-03-02 14:00:00,283.6,283.85,283.43,283.83,1000.0,266.2003,266.435,266.0408,266.4162,1000.0
2020-03-02 14:05:00,283.59,283.87,283.22,283.76,2027.0,266.1909,266.4538,265.8436,266.3505,2027.0
2020-03-02 14:10:00,284.0,284.27,283.5,283.92,1200.0,266.5758,266.8292,266.1065,266.5007,1200.0
2020-03-02 14:15:00,284.19,284.23,283.42,283.42,1100.0,266.7541,266.7917,266.0314,266.0314,1100.0
2020-03-02 14:20:00,283.66,284.5,283.27,283.35,1582.0,266.2566,267.0451,265.8906,265.9657,1582.0
2020-03-02 14:25:00,282.67,283.29,282.45,282.61,1398.0,265.3274,265.9093,265.1209,265.2711,1398.0
2020-03-02 14:30:00,282.29,282.98,282.29,282.69,400.0,264.9707,265.6184,264.9707,265.3462,400.0
2020-03-02 14:35:00,282.29,282.64,281.7,281.7,5243.0,264.9707,265.2992,264.4169,264.4169,5243.0
2020-03-02 14:40:00,281.46,282.31,281.46,282.3,7935.0,264.1916,264.9895,264.1916,264.9801,7935.0
2020-03-02 14:45:00,282.37,282.89,282.37,282.73,1320.0,265.0458,265.5339,265.0458,265.3837,1320.0
2020-03-02 14:50:00,282.98,284.09,282.72,283.88,2139.0,265.6184,266.6603,265.3743,266.4631,2139.0
2020-03-02 14:55:00,283.83,283.85,282.38,282.85,1360.0,266.4162,266.435,265.0552,265.4963,1360.0
2020-03-02 15:00:00,282.25,283.77,282.21,283.25,1500.0,264.9332,266.3599,264.8956,265.8718,1500.0
2020-03-02 15:05:00,283.44,284.09,283.15,283.51,2917.0,266.0501,266.6603,265.7779,266.1158,2917.0
2020-03-02 15:10:00,283.45,283.93,283.02,283.39,3440.0,266.0595,266.5101,265.6559,266.0032,3440.0
2020-03-02 15:15:00,283.21,283.76,283.14,283.68,1700.0,265.8343,266.3505,265.7685,266.2754,1700.0
2020-03-02 15:20:00,283.49,284.73,283.49,284.55,2547.0,266.0971,267.261,266.0971,267.092,2547.0
2020-03-02 15:25:00,284.89,285.24,284.54,284.77,3034.0,267.4112,267.7397,267.0827,267.2985,3034.0
2020-03-02 15:30:00,284.53,285.6,284.45,285.51,3491.0,267.0733,268.0776,266.9982,267.9931,3491.0
2020-03-02 15:35:00,285.52,285.83,285.22,285.61,3335.0,268.0025,268.2935,267.7209,268.087,3335.0
2020-03-02 15:40:00,285.56,285.99,285.0,285.54,4100.0,268.0401,268.4437,267.5144,268.0213,4100.0
2020-03-02 15:45:00,285.38,287.5,285.38,286.95,5691.0,267.8711,269.861,267.8711,269.3448,5691.0
2020-03-02 15:50:00,286.95,288.6,286.52,288.47,9278.0,269.3448,270.8936,268.9412,270.7715,9278.0
2020-03-02 15:55:00,288.54,288.92,288.05,288.92,18704.0,270.8372,271.1939,270.3773,271.1939,18704.0
2020-03-03 09:30:00,288.31,288.56,285.7,285.7,4740.0,270.6214,270.856,268.1715,268.1715,4740.0
2020-03-03 09:35:00,284.27,287.17,284.04,286.74,3495.0,266.8292,269.5513,266.6133,269.1477,3495.0
2020-03-03 09:40:00,287.06,287.06,285.87,286.45,1822.0,269.448,269.448,268.3311,268.8755,1822.0
2020-03-03 09:45:00,286.48,286.5,285.9,286.15,3160.0,268.9036,268.9224,268.3592,268.5939,3160.0
2020-03-03 09:50:00,285.75,285.76,284.01,284.01,1000.0,268.2184,268.2278,266.5852,266.5852,1000.0
2020-03-03 09:55:00,285.01,285.01,283.16,283.5,9222.0,267.5238,267.5238,265.7873,266.1065,9222.0
2020-03-03 10:00:00,283.43,292.75,283.43,291.84,13079.0,266.0408,274.7889,266.0408,273.9348,13079.0
2020-03-03 10:05:00,292.99,292.99,290.84,291.25,4101.0,275.0142,275.0142,272.9961,273.381,4101.0
2020-03-03 10:10:00,291.25,292.1,289.0,289.08,5375.0,273.381,274.1788,271.269,271.3441,5375.0
2020-03-03 10:15:00,288.0,288.07,287.0,287.37,3844.0,270.3304,270.3961,269.3917,269.739,3844.0
2020-03-03 10:20:00,287.89,289.78,287.71,289.78,2048.0,270.2271,272.0012,270.0582,272.0012,2048.0
2020-03-03 10:25:00,289.88,291.28,288.93,291.28,10187.0,272.095,273.4091,271.2033,273.4091,10187.0
2020-03-03 10:30:00,290.97,291.97,290.88,291.68,4390.0,273.1182,274.0568,273.0337,273.7846,4390.0
2020-03-03 10:35:00,291.67,292.21,291.54,291.78,1408.0,273.7752,274.2821,273.6532,273.8785,1408.0
2020-03-03 10:40:00,292.39,292.67,290.99,290.99,982.0,274.451,274.7139,273.1369,273.1369,982.0
2020-03-03 10:45:00,291.57,291.99,288.75,288.75,1600.0,273.6813,274.0756,271.0344,271.0344,1600.0
2020-03-03 10:50:00,289.66,290.18,289.13,290.18,1150.0,271.8885,272.3766,271.391,272.3766,1150.0
2020-03-03 10:55:00,290.16,290.89,289.74,290.61,2200.0,272.3578,273.0431,271.9636,272.7802,2200.0
2020-03-03 11:00:00,290.51,290.62,290.09,290.09,765.0,272.6864,272.7896,272.2921,272.2921,765.0
2020-03-03 11:05:00,289.51,289.59,288.11,288.35,1837.0,271.7477,271.8228,270.4336,270.6589,1837.0
2020-03-03 11:10:00,288.36,288.36,285.5,285.99,7949.0,270.6683,270.6683,267.9838,268.4437,7949.0
2020-03-03 11:15:00,286.38,287.24,285.39,285.4,7858.0,268.8098,269.617,267.8805,267.8899,7858.0
2020-03-03 11:20:00,285.15,285.81,284.9,285.19,2000.0,267.6552,268.2747,267.4206,267.6928,2000.0
2020-03-03 11:25:00,283.55,283.55,282.41,283.26,1000.0,266.1534,266.1534,265.0833,265.8812,1000.0
2020-03-03 11:30:00,283.29,283.51,282.51,282.51,1700.0,265.9093,266.1158,265.1772,265.1772,1700.0
2020-03-03 11:35:00,283.57,284.17,282.97,283.73,1197.0,266.1722,266.7354,265.609,266.3223,1197.0
2020-03-03 11:40:00,285.0,285.44,284.53,285.0,1500.0,267.5144,267.9274,267.0733,267.5144,1500.0
2020-03-03 11:45:00,284.1,284.12,283.82,283.86,500.0,266.6696,266.6884,266.4068,266.4444,500.0
2020-03-03 11:50:00,283.84,285.34,283.84,285.34,1500.0,266.4256,267.8336,266.4256,267.8336,1500.0
2020-03-03 11:55:00,285.74,286.81,285.74,286.81,407.0,268.209,269.2134,268.209,269.2134,407.0
2020-03-03 12:00:00,286.81,287.01,286.49,287.01,1700.0,269.2134,269.4011,268.913,269.4011,1700.0
2020-03-03 12:05:00,287.34,287.47,286.68,287.47,1133.0,269.7109,269.8329,269.0914,269.8329,1133.0
2020-03-03 12:10:00,287.23,287.28,285.71,285.71,1503.0,269.6076,269.6545,268.1809,268.1809,1503.0
2020-03-03 12:15:00,285.21,286.15,285.2,285.62,946.0,267.7115,268.5939,267.7022,268.0964,946.0
2020-03-03 12:20:00,285.46,286.2,285.41,286.04,900.0,267.9462,268.6408,267.8993,268.4906,900.0
2020-03-03 12:25:00,286.53,286.69,284.98,285.4,2032.0,268.9506,269.1007,267.4957,267.8899,2032.0
2020-03-03 12:30:00,285.03,285.46,284.97,285.07,701.0,267.5426,267.9462,267.4863,267.5801,701.0
2020-03-03 12:35:00,284.57,285.55,284.57,285.55,1711.0,267.1108,268.0307,267.1108,268.0307,1711.0
2020-03-03 12:40:00,285.25,285.8,284.99,285.34,900.0,267.7491,268.2653,267.505,267.8336,900.0
2020-03-03 12:45:00,285.32,286.09,285.32,286.08,1415.0,267.8148,268.5376,267.8148,268.5282,1415.0
2020-03-03 12:50:00,285.78,285.78,284.85,284.87,1318.0,268.2466,268.2466,267.3736,267.3924,1318.0
2020-03-03 12:55:00,284.8,284.87,284.34,284.6,2400.0,267.3267,267.3924,266.8949,267.139,2400.0
2020-03-03 13:00:00,284.13,284.21,283.58,283.93,1500.0,266.6978,266.7729,266.1816,266.5101,1500.0
2020-03-03 13:05:00,283.64,285.21,283.64,284.94,8010.0,266.2379,267.7115,266.2379,267.4581,8010.0
2020-03-03 13:10:00,285.22,285.22,284.49,284.68,2978.0,267.7209,267.7209,267.0357,267.2141,2978.0
2020-03-03 13:15:00,284.68,284.83,283.55,284.21,3980.0,267.2141,267.3549,266.1534,266.7729,3980.0
2020-03-03 13:20:00,284.26,284.68,284.02,284.03,1497.0,266.8198,267.2141,266.5946,266.6039,1497.0
2020-03-03 13:25:00,284.39,284.79,283.27,284.79,5112.0,266.9419,267.3173,265.8906,267.3173,5112.0
2020-03-03 13:30:00,284.8,286.27,283.92,286.27,8056.0,267.3267,268.7065,266.5007,268.7065,8056.0
2020-03-03 13:35:00,285.6,285.63,284.74,284.91,1985.0,268.0776,268.1058,267.2704,267.43,1985.0
2020-03-03 13:40:00,284.61,284.61,283.43,283.48,3050.0,267.1484,267.1484,266.0408,266.0877,3050.0
2020-03-03 13:45:00,283.1,283.61,282.88,283.45,5674.0,265.731,266.2097,265.5245,266.0595,5674.0
2020-03-03 13:50:00,283.45,284.36,283.45,284.36,3619.0,266.0595,266.9137,266.0595,266.9137,3619.0
2020-03-03 13:55:00,284.1,284.59,283.52,283.74,3737.0,266.6696,267.1296,266.1252,266.3317,3737.0
2020-03-03 14:00:00,283.85,284.57,283.36,283.7,3776.0,266.435,267.1108,265.975,266.2942,3776.0
2020-03-03 14:05:00,283.43,284.25,282.67,283.6,5514.0,266.0408,266.8104,265.3274,266.2003,5514.0
2020-03-03 14:10:00,283.52,284.84,283.02,284.61,1713.0,266.1252,267.3642,265.6559,267.1484,1713.0
2020-03-03 14:15:00,284.21,284.67,282.84,283.4,5340.0,266.7729,267.2047,265.487,266.0126,5340.0
2020-03-03 14:20:00,283.33,284.86,282.84,283.44,4542.0,265.9469,267.383,265.487,266.0501,4542.0
2020-03-03 14:25:00,283.1,285.28,283.1,285.27,1545.0,265.731,267.7773,265.731,267.7679,1545.0
2020-03-03 14:30:00,285.53,285.53,284.72,284.93,1894.0,268.0119,268.0119,267.2516,267.4487,1894.0
2020-03-03 14:35:00,283.96,284.5,283.49,283.5,1750.0,266.5382,267.0451,266.0971,266.1065,1750.0
2020-03-03 14:40:00,283.33,283.68,282.94,283.32,3091.0,265.9469,266.2754,265.5808,265.9375,3091.0
2020-03-03 14:45:00,283.32,285.55,283.27,285.27,1704.0,265.9375,268.0307,265.8906,267.7679,1704.0
2020-03-03 14:50:00,285.95,286.09,284.57,286.07,1600.0,268.4061,268.5376,267.1108,268.5188,1600.0
2020-03-03 14:55:00,286.29,286.57,285.12,285.49,1560.0,268.7253,268.9881,267.6271,267.9744,1560.0
2020-03-03 15:00:00,285.89,286.15,285.37,285.98,1700.0,268.3498,268.5939,267.8617,268.4343,1700.0
2020-03-03 15:05:00,286.31,286.31,285.44,285.64,1400.0,268.7441,268.7441,267.9274,268.1152,1400.0
2020-03-03 15:10:00,285.64,287.23,285.42,287.23,1300.0,268.1152,269.6076,267.9087,269.6076,1300.0
2020-03-03 15:15:00,287.0,288.69,286.99,288.62,4017.0,269.3917,270.978,269.3823,270.9123,4017.0
2020-03-03 15:20:00,288.13,289.2,287.23,287.23,9866.0,270.4524,271.4567,269.6076,269.6076,9866.0
2020-03-03 15:25:00,287.67,290.26,287.67,289.82,2814.0,270.0206,272.4517,270.0206,272.0387,2814.0
2020-03-03 15:30:00,289.13,289.79,286.84,287.62,5301.0,271.391,272.0105,269.2415,269.9737,5301.0
2020-03-03 15:35:00,287.81,288.04,285.82,286.65,9911.0,270.152,270.3679,268.2841,269.0632,9911.0
2020-03-03 15:40:00,286.64,288.45,286.01,287.96,6700.0,269.0538,270.7528,268.4625,270.2928,6700.0
2020-03-03 15:45:00,287.68,288.74,286.91,287.12,5603.0,270.03,271.025,269.3072,269.5044,5603.0
2020-03-03 15:50:00,286.51,287.27,285.34,287.25,12764.0,268.9318,269.6452,267.8336,269.6264,12764.0
2020-03-03 15:55:00,287.18,287.52,285.57,285.93,27619.0,269.5607,269.8798,268.0495,268.3874,27619.0
2020-03-04 09:30:00,291.99,293.75,291.25,292.76,13158.0,274.0756,275.7276,273.381,274.7983,13158.0
2020-03-04 09:35:00,292.2,292.39,292.0,292.06,500.0,274.2727,274.451,274.085,274.1413,500.0
2020-03-04 09:40:00,290.65,291.08,289.15,289.51,1500.0,272.8178,273.2214,271.4098,271.7477,1500.0
2020-03-04 09:45:00,290.27,291.42,289.63,290.26,2033.0,272.4611,273.5405,271.8604,272.4517,2033.0
2020-03-04 09:50:00,290.26,290.8,289.65,289.77,7215.0,272.4517,272.9586,271.8791,271.9918,7215.0
2020-03-04 09:55:00,289.98,290.77,289.11,289.96,7510.0,272.1889,272.9304,271.3723,272.1701,7510.0
2020-03-04 10:00:00,290.77,290.83,289.66,289.66,4000.0,272.9304,272.9867,271.8885,271.8885,4000.0
2020-03-04 10:05:00,288.61,290.22,288.05,289.72,2020.0,270.9029,272.4142,270.3773,271.9448,2020.0
2020-03-04 10:10:00,289.9,290.86,289.56,290.86,1500.0,272.1138,273.0149,271.7947,273.0149,1500.0
2020-03-04 10:15:00,291.15,293.45,290.81,293.45,3426.0,273.2871,275.446,272.968,275.446,3426.0
2020-03-04 10:20:00,293.11,293.15,292.15,292.83,1100.0,275.1269,275.1644,274.2258,274.864,1100.0
2020-03-04 10:25:00,292.83,292.83,292.22,292.23,970.0,274.864,274.864,274.2915,274.3008,970.0
2020-03-04 10:30:00,291.91,291.95,291.69,291.95,500.0,274.0005,274.038,273.794,274.038,500.0
2020-03-04 10:35:00,291.36,291.87,290.66,290.66,900.0,273.4842,273.9629,272.8272,272.8272,900.0
2020-03-04 10:40:00,291.26,291.5,290.0,291.38,4002.0,273.3904,273.6156,272.2077,273.503,4002.0
2020-03-04 10:45:00,291.37,291.37,289.46,289.96,8656.0,273.4936,273.4936,271.7008,272.1701,8656.0
2020-03-04 10:50:00,290.01,290.79,289.81,290.38,5589.0,272.2171,272.9492,272.0293,272.5644,5589.0
2020-03-04 10:55:00,290.43,290.75,289.97,290.12,5519.0,272.6113,272.9117,272.1795,272.3203,5519.0
2020-03-04 11:00:00,290.56,291.4,290.1,290.3,3320.0,272.7333,273.5218,272.3015,272.4893,3320.0
2020-03-04 11:05:00,290.29,291.0,290.06,290.39,2300.0,272.4799,273.1463,272.264,272.5737,2300.0
2020-03-04 11:10:00,290.07,290.35,290.0,290.09,1001.0,272.2734,272.5362,272.2077,272.2921,1001.0
2020-03-04 11:15:00,290.21,290.61,289.93,290.61,3236.0,272.4048,272.7802,272.142,272.7802,3236.0
2020-03-04 11:20:00,290.39,290.91,289.81,290.91,2627.0,272.5737,273.0618,272.0293,273.0618,2627.0
2020-03-04 11:25:00,291.05,292.01,290.53,291.57,2605.0,273.1932,274.0943,272.7051,273.6813,2605.0
2020-03-04 11:30:00,292.15,292.15,291.61,292.13,2151.0,274.2258,274.2258,273.7189,274.207,2151.0
2020-03-04 11:35:00,291.9,291.9,291.14,291.19,1935.0,273.9911,273.9911,273.2777,273.3247,1935.0
2020-03-04 11:40:00,291.1,291.29,290.62,290.7,3100.0,273.2402,273.4185,272.7896,272.8647,3100.0
2020-03-04 11:45:00,291.02,291.07,290.11,290.12,1700.0,273.1651,273.212,272.3109,272.3203,1700.0
2020-03-04 11:50:00,290.33,290.66,290.03,290.15,5736.0,272.5174,272.8272,272.2358,272.3485,5736.0
2020-03-04 11:55:00,290.17,290.9,290.11,290.68,2100.0,272.3672,273.0524,272.3109,272.8459,2100.0
2020-03-04 12:00:00,290.96,291.49,290.74,290.74,900.0,273.1088,273.6062,272.9023,272.9023,900.0
2020-03-04 12:05:00,291.29,291.41,290.78,290.98,2403.0,273.4185,273.5312,272.9398,273.1275,2403.0
2020-03-04 12:10:00,291.42,291.42,290.65,291.03,2100.0,273.5405,273.5405,272.8178,273.1745,2100.0
2020-03-04 12:15:00,291.64,291.88,291.18,291.39,2500.0,273.747,273.9723,273.3153,273.5124,2500.0
2020-03-04 12:20:00,291.61,292.07,291.61,292.03,4100.0,273.7189,274.1507,273.7189,274.1131,4100.0
2020-03-04 12:25:00,292.02,292.69,291.88,292.69,2035.0,274.1037,274.7326,273.9723,274.7326,2035.0
2020-03-04 12:30:00,292.61,292.61,292.04,292.08,1100.0,274.6575,274.6575,274.1225,274.1601,1100.0
2020-03-04 12:35:00,292.24,292.46,292.03,292.04,1200.0,274.3102,274.5167,274.1131,274.1225,1200.0
2020-03-04 12:40:00,291.85,292.78,291.85,292.78,3000.0,273.9442,274.8171,273.9442,274.8171,3000.0
2020-03-04 12:45:00,292.54,293.05,292.54,293.05,1710.0,274.5918,275.0705,274.5918,275.0705,1710.0
2020-03-04 12:50:00,293.23,293.64,293.23,293.63,200.0,275.2395,275.6243,275.2395,275.615,200.0
2020-03-04 12:55:00,293.64,294.0,293.57,294.0,1675.0,275.6243,275.9623,275.5586,275.9623,1675.0
2020-03-04 13:00:00,294.31,294.33,294.01,294.33,1500.0,276.2532,276.272,275.9716,276.272,1500.0
2020-03-04 13:05:00,294.67,294.7,294.3,294.3,1178.0,276.5911,276.6193,276.2438,276.2438,1178.0
2020-03-04 13:10:00,294.52,294.99,294.45,294.99,1544.0,276.4504,276.8915,276.3846,276.8915,1544.0
2020-03-04 13:15:00,295.11,295.59,294.9,295.59,2258.0,277.0042,277.4547,276.807,277.4547,2258.0
2020-03-04 13:20:00,295.3,296.41,295.3,296.41,2778.0,277.1825,278.2244,277.1825,278.2244,2778.0
2020-03-04 13:25:00,296.44,296.45,295.31,295.31,2298.0,278.2526,278.2619,277.1919,277.1919,2298.0
2020-03-04 13:30:00,295.43,295.72,295.3,295.7,2672.0,277.3045,277.5767,277.1825,277.558,2672.0
2020-03-04 13:35:00,295.6,296.12,295.59,295.93,2118.0,277.4641,277.9522,277.4547,277.7738,2118.0
2020-03-04 13:40:00,295.93,295.93,295.44,295.74,1400.0,277.7738,277.7738,277.3139,277.5955,1400.0
2020-03-04 13:45:00,295.76,296.02,295.28,295.84,1435.0,277.6143,277.8583,277.1637,277.6894,1435.0
2020-03-04 13:50:00,296.13,296.13,295.86,295.94,600.0,277.9616,277.9616,277.7081,277.7832,600.0
2020-03-04 13:55:00,295.86,295.86,293.68,293.69,7500.0,277.7081,277.7081,275.6619,275.6713,7500.0
2020-03-04 14:00:00,294.13,294.21,293.01,293.35,8651.0,276.0843,276.1594,275.033,275.3521,8651.0
2020-03-04 14:05:00,293.58,294.14,293.58,293.9,500.0,275.568,276.0937,275.568,275.8684,500.0
2020-03-04 14:10:00,293.9,294.04,293.71,294.04,600.0,275.8684,275.9998,275.69,275.9998,600.0
2020-03-04 14:15:00,294.04,294.73,293.7,294.73,1550.0,275.9998,276.6475,275.6807,276.6475,1550.0
2020-03-04 14:20:00,294.68,294.79,293.92,293.92,970.0,276.6005,276.7038,275.8872,275.8872,970.0
2020-03-04 14:25:00,294.45,294.82,294.23,294.66,1700.0,276.3846,276.7319,276.1781,276.5818,1700.0
2020-03-04 14:30:00,294.79,295.09,294.57,294.86,3200.0,276.7038,276.9854,276.4973,276.7695,3200.0
2020-03-04 14:35:00,294.86,295.08,294.27,294.43,2300.0,276.7695,276.976,276.2157,276.3659,2300.0
2020-03-04 14:40:00,294.63,294.99,294.56,294.99,1700.0,276.5536,276.8915,276.4879,276.8915,1700.0
2020-03-04 14:45:00,294.29,294.36,293.61,293.61,1000.0,276.2345,276.3002,275.5962,275.5962,1000.0
2020-03-04 14:50:00,294.0,294.0,293.21,293.22,2700.0,275.9623,275.9623,275.2207,275.2301,2700.0
2020-03-04 14:55:00,293.28,293.52,292.63,292.63,4910.0,275.2864,275.5117,274.6763,274.6763,4910.0
2020-03-04 15:00:00,292.84,293.62,292.79,293.62,3000.0,274.8734,275.6056,274.8265,275.6056,3000.0
2020-03-04 15:05:00,293.53,293.67,292.61,293.12,2500.0,275.5211,275.6525,274.6575,275.1362,2500.0
2020-03-04 15:10:00,292.83,293.36,292.83,293.18,3091.0,274.864,275.3615,274.864,275.1926,3091.0
2020-03-04 15:15:00,293.3,293.31,292.91,292.91,600.0,275.3052,275.3146,274.9391,274.9391,600.0
2020-03-04 15:20:00,293.18,293.92,293.11,293.92,2870.0,275.1926,275.8872,275.1269,275.8872,2870.0
2020-03-04 15:25:00,294.02,294.16,293.66,294.03,2546.0,275.981,276.1124,275.6431,275.9904,2546.0
2020-03-04 15:30:00,294.11,295.24,294.11,295.01,5317.0,276.0655,277.1262,276.0655,276.9103,5317.0
2020-03-04 15:35:00,295.01,295.49,294.81,295.14,5745.0,276.9103,277.3608,276.7226,277.0323,5745.0
2020-03-04 15:40:00,294.92,294.92,294.07,294.11,3900.0,276.8258,276.8258,276.028,276.0655,3900.0
2020-03-04 15:45:00,294.31,294.37,293.72,294.13,3635.0,276.2532,276.3096,275.6994,276.0843,3635.0
2020-03-04 15:50:00,294.28,295.17,293.96,294.84,8636.0,276.2251,277.0605,275.9247,276.7507,8636.0
2020-03-04 15:55:00,295.0,295.45,294.66,294.67,27425.0,276.9009,277.3233,276.5818,276.5911,27425.0
2020-03-05 09:30:00,285.06,286.13,285.06,286.13,4628.0,267.5707,268.5751,267.5707,268.5751,4628.0
2020-03-05 09:35:00,288.31,288.72,288.03,288.03,700.0,270.6214,271.0062,270.3585,270.3585,700.0
2020-03-05 09:40:00,288.4,288.4,288.38,288.38,200.0,270.7058,270.7058,270.6871,270.6871,200.0
2020-03-05 09:45:00,287.77,288.22,287.13,287.3,1403.0,270.1145,270.5369,269.5137,269.6733,1403.0
2020-03-05 09:50:00,287.83,287.83,287.36,287.37,300.0,270.1708,270.1708,269.7296,269.739,300.0
2020-03-05 09:55:00,286.92,286.92,286.92,286.92,105.0,269.3166,269.3166,269.3166,269.3166,105.0
2020-03-05 10:00:00,287.82,287.82,287.2,287.2,400.0,270.1614,270.1614,269.5795,269.5795,400.0
2020-03-05 10:05:00,286.95,287.01,286.87,286.87,600.0,269.3448,269.4011,269.2697,269.2697,600.0
2020-03-05 10:10:00,286.94,289.52,286.94,289.5,4857.0,269.3354,271.7571,269.3354,271.7383,4857.0
2020-03-05 10:15:00,289.67,290.0,289.5,290.0,1800.0,271.8979,272.2077,271.7383,272.2077,1800.0
2020-03-05 10:20:00,290.29,292.35,290.29,291.7,4572.0,272.4799,274.4135,272.4799,273.8034,4572.0
2020-03-05 10:25:00,291.7,291.93,290.75,291.3,3043.0,273.8034,274.0193,272.9117,273.4279,3043.0
2020-03-05 10:30:00,291.52,291.7,290.78,291.7,15870.0,273.6344,273.8034,272.9398,273.8034,15870.0
2020-03-05 10:35:00,291.22,291.22,290.39,290.39,1700.0,273.3528,273.3528,272.5737,272.5737,1700.0
2020-03-05 10:40:00,290.82,290.97,290.34,290.35,1000.0,272.9774,273.1182,272.5268,272.5362,1000.0
2020-03-05 10:45:00,290.04,291.12,290.04,290.96,900.0,272.2452,273.259,272.2452,273.1088,900.0
2020-03-05 10:50:00,290.46,290.91,290.46,290.6,500.0,272.6394,273.0618,272.6394,272.7709,500.0
2020-03-05 10:55:00,290.75,290.83,290.16,290.25,800.0,272.9117,272.9867,272.3578,272.4423,800.0
2020-03-05 11:00:00,290.19,290.93,290.19,290.93,900.0,272.386,273.0806,272.386,273.0806,900.0
2020-03-05 11:05:00,291.0,292.26,290.97,291.88,1765.0,273.1463,274.329,273.1182,273.9723,1765.0
2020-03-05 11:10:00,292.22,293.63,291.97,293.56,3985.0,274.2915,275.615,274.0568,275.5492,3985.0
2020-03-05 11:15:00,293.41,293.63,292.82,292.82,2528.0,275.4085,275.615,274.8547,274.8547,2528.0
2020-03-05 11:20:00,292.47,292.47,291.79,291.79,800.0,274.5261,274.5261,273.8878,273.8878,800.0
2020-03-05 11:25:00,291.65,292.58,291.55,292.43,1643.0,273.7564,274.6294,273.6626,274.4886,1643.0
2020-03-05 11:30:00,292.24,292.38,291.54,291.68,800.0,274.3102,274.4416,273.6532,273.7846,800.0
2020-03-05 11:35:00,291.36,291.36,290.72,291.1,1000.0,273.4842,273.4842,272.8835,273.2402,1000.0
2020-03-05 11:40:00,290.94,291.11,290.66,290.86,1400.0,273.09,273.2496,272.8272,273.0149,1400.0
2020-03-05 11:45:00,290.79,291.44,290.79,290.95,1038.0,272.9492,273.5593,272.9492,273.0994,1038.0
2020-03-05 11:50:00,291.27,291.27,291.01,291.01,300.0,273.3997,273.3997,273.1557,273.1557,300.0
2020-03-05 11:55:00,290.75,290.75,290.11,290.6,1200.0,272.9117,272.9117,272.3109,272.7709,1200.0
2020-03-05 12:00:00,290.6,290.74,290.13,290.43,3122.0,272.7709,272.9023,272.3297,272.6113,3122.0
2020-03-05 12:05:00,290.26,290.37,289.71,290.21,3300.0,272.4517,272.555,271.9355,272.4048,3300.0
2020-03-05 12:10:00,290.22,290.66,290.13,290.19,1600.0,272.4142,272.8272,272.3297,272.386,1600.0
2020-03-05 12:15:00,290.31,290.44,289.54,289.65,1900.0,272.4986,272.6207,271.7759,271.8791,1900.0
2020-03-05 12:20:00,289.38,289.49,288.96,289.04,1200.0,271.6257,271.729,271.2315,271.3066,1200.0
2020-03-05 12:25:00,288.97,289.32,288.83,289.11,600.0,271.2409,271.5694,271.1094,271.3723,600.0
2020-03-05 12:30:00,289.32,289.72,289.06,289.58,7102.0,271.5694,271.9448,271.3253,271.8134,7102.0
2020-03-05 12:35:00,289.42,289.42,287.87,287.87,2650.0,271.6633,271.6633,270.2083,270.2083,2650.0
2020-03-05 12:40:00,287.76,287.85,287.09,287.16,1900.0,270.1051,270.1896,269.4762,269.5419,1900.0
2020-03-05 12:45:00,286.96,287.59,286.47,287.59,2701.0,269.3542,269.9455,268.8942,269.9455,2701.0
2020-03-05 12:50:00,287.76,288.42,287.76,288.42,1320.0,270.1051,270.7246,270.1051,270.7246,1320.0
2020-03-05 12:55:00,288.62,288.8,287.98,287.98,1510.0,270.9123,271.0813,270.3116,270.3116,1510.0
2020-03-05 13:00:00,287.86,288.14,287.51,287.81,1595.0,270.199,270.4618,269.8704,270.152,1595.0
2020-03-05 13:05:00,288.16,288.16,287.58,287.58,800.0,270.4806,270.4806,269.9361,269.9361,800.0
2020-03-05 13:10:00,286.98,287.74,286.71,287.13,1498.0,269.373,270.0863,269.1195,269.5137,1498.0
2020-03-05 13:15:00,286.66,286.89,286.65,286.69,400.0,269.0726,269.2885,269.0632,269.1007,400.0
2020-03-05 13:20:00,286.81,287.03,286.46,286.79,1400.0,269.2134,269.4199,268.8849,269.1946,1400.0
2020-03-05 13:25:00,286.86,287.6,286.75,286.75,1001.0,269.2603,269.9549,269.1571,269.1571,1001.0
2020-03-05 13:30:00,287.38,288.03,287.04,287.94,1200.0,269.7484,270.3585,269.4293,270.2741,1200.0
2020-03-05 13:35:00,288.42,289.35,288.42,289.35,607.0,270.7246,271.5975,270.7246,271.5975,607.0
2020-03-05 13:40:00,288.76,289.17,288.23,288.23,900.0,271.0437,271.4286,270.5463,270.5463,900.0
2020-03-05 13:45:00,288.34,289.07,288.24,288.48,1100.0,270.6495,271.3347,270.5556,270.7809,1100.0
2020-03-05 13:50:00,289.3,289.39,287.12,287.12,1000.0,271.5506,271.6351,269.5044,269.5044,1000.0
2020-03-05 13:55:00,288.03,288.14,287.57,288.14,1718.0,270.3585,270.4618,269.9268,270.4618,1718.0
2020-03-05 14:00:00,288.22,288.48,287.52,287.52,2101.0,270.5369,270.7809,269.8798,269.8798,2101.0
2020-03-05 14:05:00,287.97,288.24,287.71,288.08,908.0,270.3022,270.5556,270.0582,270.4055,908.0
2020-03-05 14:10:00,288.41,289.09,288.41,289.09,784.0,270.7152,271.3535,270.7152,271.3535,784.0
2020-03-05 14:15:00,288.5,288.93,288.25,288.27,1922.0,270.7997,271.2033,270.565,270.5838,1922.0
2020-03-05 14:20:00,288.49,288.49,287.68,287.7,1854.0,270.7903,270.7903,270.03,270.0488,1854.0
2020-03-05 14:25:00,287.7,288.17,287.57,288.17,1983.0,270.0488,270.4899,269.9268,270.4899,1983.0
2020-03-05 14:30:00,288.1,288.84,288.1,288.29,1128.0,270.4242,271.1188,270.4242,270.6026,1128.0
2020-03-05 14:35:00,288.19,289.66,288.07,289.41,2236.0,270.5087,271.8885,270.3961,271.6539,2236.0
2020-03-05 14:40:00,289.57,290.0,289.26,289.4,1400.0,271.804,272.2077,271.5131,271.6445,1400.0
2020-03-05 14:45:00,289.27,289.56,288.85,289.13,1400.0,271.5225,271.7947,271.1282,271.391,1400.0
2020-03-05 14:50:00,289.42,289.65,288.94,288.94,1100.0,271.6633,271.8791,271.2127,271.2127,1100.0
2020-03-05 14:55:00,289.0,289.44,288.64,289.26,1100.0,271.269,271.682,270.9311,271.5131,1100.0
2020-03-05 15:00:00,289.18,289.18,288.5,288.89,1660.0,271.438,271.438,270.7997,271.1658,1660.0
2020-03-05 15:05:00,288.65,289.0,288.55,288.96,1917.0,270.9405,271.269,270.8466,271.2315,1917.0
2020-03-05 15:10:00,289.16,289.16,287.66,287.84,2100.0,271.4192,271.4192,270.0112,270.1802,2100.0
2020-03-05 15:15:00,288.22,288.22,287.87,287.95,400.0,270.5369,270.5369,270.2083,270.2834,400.0
2020-03-05 15:20:00,288.15,288.72,288.15,288.43,2471.0,270.4712,271.0062,270.4712,270.734,2471.0
2020-03-05 15:25:00,288.1,289.38,287.84,289.38,3237.0,270.4242,271.6257,270.1802,271.6257,3237.0
2020-03-05 15:30:00,289.16,291.88,289.05,291.52,9995.0,271.4192,273.9723,271.316,273.6344,9995.0
2020-03-05 15:35:00,291.53,292.1,290.31,290.63,5260.0,273.6438,274.1788,272.4986,272.799,5260.0
2020-03-05 15:40:00,290.19,290.37,289.29,290.32,8293.0,272.386,272.555,271.5412,272.508,8293.0
2020-03-05 15:45:00,290.26,290.42,289.42,289.63,11505.0,272.4517,272.6019,271.6633,271.8604,11505.0
2020-03-05 15:50:00,288.92,291.15,288.79,289.43,14223.0,271.1939,273.2871,271.0719,271.6726,14223.0
2020-03-05 15:55:00,289.59,290.74,289.29,290.29,12732.0,271.8228,272.9023,271.5412,272.4799,12732.0
2020-03-06 09:30:00,280.63,280.97,280.52,280.97,5059.0,263.4125,263.7317,263.3093,263.7317,5059.0
2020-03-06 09:35:00,281.89,282.16,280.68,281.43,5978.0,264.5952,264.8487,263.4595,264.1635,5978.0
2020-03-06 09:40:00,281.59,281.69,280.0,281.26,3400.0,264.3136,264.4075,262.8212,264.0039,3400.0
2020-03-06 09:45:00,280.59,280.59,278.99,279.41,1660.0,263.375,263.375,261.8732,262.2674,1660.0
2020-03-06 09:50:00,278.86,279.5,278.01,278.22,5325.0,261.7511,262.3519,260.9533,261.1504,5325.0
2020-03-06 09:55:00,278.64,279.48,278.64,278.82,4458.0,261.5446,262.3331,261.5446,261.7136,4458.0
2020-03-06 10:00:00,279.8,279.8,279.17,279.25,800.0,262.6335,262.6335,262.0421,262.1172,800.0
2020-03-06 10:05:00,279.89,279.92,278.67,279.37,2400.0,262.7179,262.7461,261.5728,262.2298,2400.0
2020-03-06 10:10:00,279.1,279.84,278.98,279.32,1710.0,261.9764,262.671,261.8638,262.1829,1710.0
2020-03-06 10:15:00,279.37,279.71,279.14,279.56,2421.0,262.2298,262.549,262.014,262.4082,2421.0
2020-03-06 10:20:00,279.79,280.37,279.58,279.78,1615.0,262.6241,263.1685,262.427,262.6147,1615.0
2020-03-06 10:25:00,280.41,281.42,280.06,281.33,1900.0,263.206,264.1541,262.8775,264.0696,1900.0
2020-03-06 10:30:00,281.34,282.62,281.16,282.3,2950.0,264.079,265.2804,263.91,264.9801,2950.0
2020-03-06 10:35:00,281.96,283.95,281.95,283.95,9699.0,264.6609,266.5289,264.6516,266.5289,9699.0
2020-03-06 10:40:00,283.95,284.44,283.11,283.81,1426.0,266.5289,266.9888,265.7404,266.3974,1426.0
2020-03-06 10:45:00,284.04,284.48,283.54,284.45,1400.0,266.6133,267.0263,266.144,266.9982,1400.0
2020-03-06 10:50:00,284.61,285.06,284.47,285.01,3076.0,267.1484,267.5707,267.0169,267.5238,3076.0
2020-03-06 10:55:00,284.63,284.63,283.93,284.62,1100.0,267.1671,267.1671,266.5101,267.1577,1100.0
2020-03-06 11:00:00,284.47,285.13,284.06,284.37,900.0,267.0169,267.6365,266.6321,266.9231,900.0
2020-03-06 11:05:00,284.33,284.35,283.11,283.65,5929.0,266.8855,266.9043,265.7404,266.2473,5929.0
2020-03-06 11:10:00,283.41,283.41,281.9,281.9,500.0,266.022,266.022,264.6046,264.6046,500.0
2020-03-06 11:15:00,282.13,282.89,281.69,282.89,2354.0,264.8205,265.5339,264.4075,265.5339,2354.0
2020-03-06 11:20:00,282.95,282.95,281.44,282.35,1300.0,265.5902,265.5902,264.1728,265.027,1300.0
2020-03-06 11:25:00,281.9,282.54,281.41,281.5,1300.0,264.6046,265.2054,264.1447,264.2292,1300.0
2020-03-06 11:30:00,281.71,282.69,281.4,282.3,1500.0,264.4263,265.3462,264.1353,264.9801,1500.0
2020-03-06 11:35:00,282.34,282.55,281.95,282.3,900.0,265.0176,265.2147,264.6516,264.9801,900.0
2020-03-06 11:40:00,282.54,282.7,281.52,281.52,2000.0,265.2054,265.3555,264.2479,264.2479,2000.0
2020-03-06 11:45:00,281.36,281.38,280.52,281.18,2451.0,264.0978,264.1165,263.3093,263.9288,2451.0
2020-03-06 11:50:00,281.64,282.22,281.64,282.08,600.0,264.3606,264.905,264.3606,264.7736,600.0
2020-03-06 11:55:00,281.95,282.24,281.43,281.85,1477.0,264.6516,264.9238,264.1635,264.5577,1477.0
2020-03-06 12:00:00,281.86,282.07,281.15,281.32,1622.0,264.5671,264.7642,263.9006,264.0602,1622.0
2020-03-06 12:05:00,281.23,281.23,280.53,280.79,2848.0,263.9757,263.9757,263.3187,263.5627,2848.0
2020-03-06 12:10:00,281.0,281.28,280.44,280.44,2000.0,263.7598,264.0227,263.2342,263.2342,2000.0
2020-03-06 12:15:00,280.29,280.78,279.51,279.51,3394.0,263.0934,263.5533,262.3613,262.3613,3394.0
2020-03-06 12:20:00,279.57,280.12,279.27,279.27,800.0,262.4176,262.9338,262.136,262.136,800.0
2020-03-06 12:25:00,279.67,279.76,279.11,279.32,2107.0,262.5114,262.5959,261.9858,262.1829,2107.0
2020-03-06 12:30:00,279.4,280.43,279.3,280.23,2400.0,262.258,263.2248,262.1641,263.0371,2400.0
2020-03-06 12:35:00,279.81,281.05,279.81,280.41,1300.0,262.6429,263.8068,262.6429,263.206,1300.0
2020-03-06 12:40:00,281.03,281.03,280.64,280.64,400.0,263.788,263.788,263.4219,263.4219,400.0
2020-03-06 12:45:00,281.4,281.4,280.64,280.64,1300.0,264.1353,264.1353,263.4219,263.4219,1300.0
2020-03-06 12:50:00,280.7,280.91,280.34,280.34,1136.0,263.4782,263.6754,263.1403,263.1403,1136.0
2020-03-06 12:55:00,280.59,280.86,280.31,280.5,2175.0,263.375,263.6284,263.1122,263.2905,2175.0
2020-03-06 13:00:00,281.07,281.56,281.07,281.44,800.0,263.8255,264.2855,263.8255,264.1728,800.0
2020-03-06 13:05:00,281.55,281.96,281.55,281.81,900.0,264.2761,264.6609,264.2761,264.5201,900.0
2020-03-06 13:10:00,281.76,281.93,281.2,281.2,1017.0,264.4732,264.6328,263.9476,263.9476,1017.0
2020-03-06 13:15:00,281.37,281.65,281.1,281.64,500.0,264.1071,264.37,263.8537,264.3606,500.0
2020-03-06 13:20:00,281.74,283.32,281.6,283.31,5633.0,264.4544,265.9375,264.323,265.9281,5633.0
2020-03-06 13:25:00,282.34,282.34,281.42,281.7,986.0,265.0176,265.0176,264.1541,264.4169,986.0
2020-03-06 13:30:00,281.55,282.1,281.18,281.63,3081.0,264.2761,264.7924,263.9288,264.3512,3081.0
2020-03-06 13:35:00,281.8,282.06,281.46,282.06,2466.0,264.5108,264.7548,264.1916,264.7548,2466.0
2020-03-06 13:40:00,282.15,282.16,281.44,281.74,1500.0,264.8393,264.8487,264.1728,264.4544,1500.0
2020-03-06 13:45:00,281.23,281.23,280.34,280.34,1300.0,263.9757,263.9757,263.1403,263.1403,1300.0
2020-03-06 13:50:00,280.62,280.82,279.63,279.63,1702.0,263.4032,263.5909,262.4739,262.4739,1702.0
2020-03-06 13:55:00,279.77,279.92,279.23,279.53,1716.0,262.6053,262.7461,262.0984,262.38,1716.0
2020-03-06 14:00:00,279.66,279.66,278.9,279.16,2105.0,262.5021,262.5021,261.7887,262.0327,2105.0
2020-03-06 14:05:00,279.31,279.59,278.63,278.84,2000.0,262.1735,262.4363,261.5352,261.7324,2000.0
2020-03-06 14:10:00,278.71,279.49,278.53,279.45,1707.0,261.6103,262.3425,261.4414,262.3049,1707.0
2020-03-06 14:15:00,278.82,279.62,278.65,279.46,3844.0,261.7136,262.4645,261.554,262.3143,3844.0
2020-03-06 14:20:00,279.08,279.77,279.0,279.77,2420.0,261.9576,262.6053,261.8825,262.6053,2420.0
2020-03-06 14:25:00,279.65,280.1,279.15,279.31,1200.0,262.4927,262.9151,262.0233,262.1735,1200.0
2020-03-06 14:30:00,279.13,279.45,278.69,278.86,3103.0,262.0046,262.3049,261.5916,261.7511,3103.0
2020-03-06 14:35:00,278.72,279.22,278.61,279.0,7800.0,261.6197,262.089,261.5165,261.8825,7800.0
2020-03-06 14:40:00,278.98,279.4,278.7,279.28,2827.0,261.8638,262.258,261.601,262.1454,2827.0
2020-03-06 14:45:00,279.13,279.81,278.73,278.97,2200.0,262.0046,262.6429,261.6291,261.8544,2200.0
2020-03-06 14:50:00,278.74,279.34,278.67,279.09,6344.0,261.6385,262.2017,261.5728,261.967,6344.0
2020-03-06 14:55:00,279.3,279.78,279.02,279.14,3200.0,262.1641,262.6147,261.9013,262.014,3200.0
2020-03-06 15:00:00,278.95,279.52,278.72,279.39,11356.0,261.8356,262.3706,261.6197,262.2486,11356.0
2020-03-06 15:05:00,279.49,279.49,278.85,279.37,3600.0,262.3425,262.3425,261.7417,262.2298,3600.0
2020-03-06 15:10:00,279.29,279.9,279.18,279.33,1700.0,262.1548,262.7273,262.0515,262.1923,1700.0
2020-03-06 15:15:00,279.36,280.13,279.22,279.7,4275.0,262.2205,262.9432,262.089,262.5396,4275.0
2020-03-06 15:20:00,279.5,279.87,278.9,279.11,19180.0,262.3519,262.6992,261.7887,261.9858,19180.0
2020-03-06 15:25:00,279.11,279.56,278.8,279.3,3200.0,261.9858,262.4082,261.6948,262.1641,3200.0
2020-03-06 15:30:00,278.85,281.57,278.77,281.57,3716.0,261.7417,264.2949,261.6667,264.2949,3716.0
2020-03-06 15:35:00,281.91,282.43,280.19,280.58,4358.0,264.614,265.1021,262.9995,263.3656,4358.0
2020-03-06 15:40:00,280.58,282.46,280.58,282.46,7175.0,263.3656,265.1303,263.3656,265.1303,7175.0
2020-03-06 15:45:00,282.47,283.72,282.14,283.21,11220.0,265.1397,266.313,264.8299,265.8343,11220.0
2020-03-06 15:50:00,283.25,285.25,283.22,284.66,12827.0,265.8718,267.7491,265.8436,267.1953,12827.0
2020-03-06 15:55:00,284.5,285.45,284.32,284.62,17601.0,267.0451,267.9368,266.8761,267.1577,17601.0
2020-03-09 09:30:00,268.91,268.91,267.82,267.82,200.0,252.4116,252.4116,251.3885,251.3885,200.0
2020-03-09 09:35:00,267.82,267.82,267.82,267.82,0.0,251.3885,251.3885,251.3885,251.3885,0.0
2020-03-09 09:40:00,267.82,267.82,267.82,267.82,0.0,251.3885,251.3885,251.3885,251.3885,0.0
2020-03-09 09:45:00,267.82,267.82,267.82,267.82,0.0,251.3885,251.3885,251.3885,251.3885,0.0
2020-03-09 09:50:00,267.82,267.82,267.82,267.82,0.0,251.3885,251.3885,251.3885,251.3885,0.0
2020-03-09 09:55:00,260.75,283.12,260.58,278.65,26887.0,244.7522,265.7498,244.5927,261.554,26887.0
2020-03-09 10:00:00,282.82,282.82,272.1,272.1,3540.0,265.4682,265.4682,255.4059,255.4059,3540.0
2020-03-09 10:05:00,274.81,276.79,268.57,270.42,10811.0,257.9496,259.8081,252.0925,253.829,10811.0
2020-03-09 10:10:00,269.95,269.98,267.44,267.55,1600.0,253.3878,253.416,251.0318,251.135,1600.0
2020-03-09 10:15:00,267.5,269.91,267.03,269.91,14593.0,251.0881,253.3502,250.6469,253.3502,14593.0
2020-03-09 10:20:00,269.06,269.07,267.41,267.8,6409.0,252.5524,252.5618,251.0036,251.3697,6409.0
2020-03-09 10:25:00,267.35,267.73,266.13,266.53,8154.0,250.9473,251.304,249.8022,250.1776,8154.0
2020-03-09 10:30:00,266.6,267.01,265.0,265.71,9410.0,250.2433,250.6282,248.7415,249.4079,9410.0
2020-03-09 10:35:00,265.18,265.54,263.76,265.0,17013.0,248.9104,249.2484,247.5776,248.7415,17013.0
2020-03-09 10:40:00,264.79,265.5,264.16,264.62,6401.0,248.5444,249.2108,247.953,248.3848,6401.0
2020-03-09 10:45:00,264.05,264.31,262.52,263.07,7953.0,247.8498,248.0938,246.4136,246.9299,7953.0
2020-03-09 10:50:00,262.63,262.63,260.74,260.82,7384.0,246.5169,246.5169,244.7429,244.8179,7384.0
2020-03-09 10:55:00,261.18,262.01,260.71,261.55,15178.0,245.1559,245.9349,244.7147,245.5032,15178.0
2020-03-09 11:00:00,261.22,261.68,260.81,261.13,8487.0,245.1934,245.6252,244.8086,245.1089,8487.0
2020-03-09 11:05:00,261.51,261.87,261.11,261.87,5530.0,245.4656,245.8035,245.0902,245.8035,5530.0
2020-03-09 11:10:00,262.52,263.09,261.25,261.25,3486.0,246.4136,246.9487,245.2216,245.2216,3486.0
2020-03-09 11:15:00,261.25,262.53,261.12,261.8,11312.0,245.2216,246.423,245.0995,245.7378,11312.0
2020-03-09 11:20:00,261.72,261.81,260.31,260.93,6157.0,245.6627,245.7472,244.3392,244.9212,6157.0
2020-03-09 11:25:00,260.95,261.42,259.62,259.62,8800.0,244.94,245.3811,243.6916,243.6916,8800.0
2020-03-09 11:30:00,259.51,260.54,258.89,259.97,7200.0,243.5883,244.5551,243.0064,244.0201,7200.0
2020-03-09 11:35:00,260.06,261.78,259.86,261.28,5307.0,244.1046,245.719,243.9168,245.2497,5307.0
2020-03-09 11:40:00,261.36,261.36,260.04,260.93,4673.0,245.3248,245.3248,244.0858,244.9212,4673.0
2020-03-09 11:45:00,260.74,262.65,260.21,262.42,3118.0,244.7429,246.5357,244.2454,246.3198,3118.0
2020-03-09 11:50:00,262.42,262.42,261.28,261.58,3695.0,246.3198,246.3198,245.2497,245.5313,3695.0
2020-03-09 11:55:00,261.57,261.57,260.61,260.77,5045.0,245.5219,245.5219,244.6208,244.771,5045.0
2020-03-09 12:00:00,260.62,260.99,260.37,260.77,5448.0,244.6302,244.9775,244.3956,244.771,5448.0
2020-03-09 12:05:00,260.89,262.75,260.87,262.0,5865.0,244.8836,246.6295,244.8649,245.9255,5865.0
2020-03-09 12:10:00,261.82,262.05,260.64,260.67,9850.0,245.7566,245.9725,244.649,244.6771,9850.0
2020-03-09 12:15:00,260.81,261.33,259.27,259.35,5494.0,244.8086,245.2967,243.363,243.4381,5494.0
2020-03-09 12:20:00,258.46,259.02,256.32,257.22,7250.0,242.6027,243.1284,240.594,241.4388,7250.0
2020-03-09 12:25:00,257.39,257.84,256.01,256.96,5872.0,241.5984,242.0208,240.303,241.1948,5872.0
2020-03-09 12:30:00,257.05,257.23,255.89,255.9,4967.0,241.2792,241.4482,240.1904,240.1998,4967.0
2020-03-09 12:35:00,255.68,256.49,255.47,256.49,2326.0,239.9933,240.7536,239.7962,240.7536,2326.0
2020-03-09 12:40:00,256.44,256.47,255.25,255.84,3938.0,240.7067,240.7348,239.5897,240.1435,3938.0
2020-03-09 12:45:00,255.5,256.02,255.42,255.99,3707.0,239.8243,240.3124,239.7492,240.2843,3707.0
2020-03-09 12:50:00,255.84,256.0,255.21,255.47,3895.0,240.1435,240.2937,239.5521,239.7962,3895.0
2020-03-09 12:55:00,255.31,256.95,255.22,256.95,5297.0,239.646,241.1854,239.5615,241.1854,5297.0
2020-03-09 13:00:00,256.69,257.55,256.43,257.13,6492.0,240.9413,241.7486,240.6973,241.3543,6492.0
2020-03-09 13:05:00,256.43,256.64,256.06,256.54,3118.0,240.6973,240.8944,240.35,240.8005,3118.0
2020-03-09 13:10:00,256.43,258.43,256.43,258.34,4399.0,240.6973,242.5746,240.6973,242.4901,4399.0
2020-03-09 13:15:00,258.57,258.58,256.62,256.63,1838.0,242.706,242.7154,240.8756,240.885,1838.0
2020-03-09 13:20:00,256.39,256.7,256.24,256.69,3527.0,240.6597,240.9507,240.5189,240.9413,3527.0
2020-03-09 13:25:00,256.72,256.89,256.21,256.78,5249.0,240.9695,241.1291,240.4908,241.0258,5249.0
2020-03-09 13:30:00,256.53,256.81,256.35,256.35,1727.0,240.7911,241.054,240.6222,240.6222,1727.0
2020-03-09 13:35:00,256.39,256.39,255.69,255.76,4767.0,240.6597,240.6597,240.0027,240.0684,4767.0
2020-03-09 13:40:00,255.94,255.94,255.73,255.9,1600.0,240.2373,240.2373,240.0402,240.1998,1600.0
2020-03-09 13:45:00,255.4,256.49,255.4,256.49,3204.0,239.7305,240.7536,239.7305,240.7536,3204.0
2020-03-09 13:50:00,256.22,256.22,255.35,255.35,2009.0,240.5002,240.5002,239.6835,239.6835,2009.0
2020-03-09 13:55:00,255.4,255.59,254.84,254.84,5165.0,239.7305,239.9088,239.2048,239.2048,5165.0
2020-03-09 14:00:00,254.94,255.16,254.36,254.49,3962.0,239.2987,239.5052,238.7543,238.8763,3962.0
2020-03-09 14:05:00,254.14,254.31,253.06,253.22,2552.0,238.5478,238.7073,237.534,237.6842,2552.0
2020-03-09 14:10:00,252.91,253.79,252.59,253.7,4537.0,237.3932,238.2193,237.0929,238.1348,4537.0
2020-03-09 14:15:00,254.61,254.76,254.0,254.27,2842.0,238.9889,239.1297,238.4164,238.6698,2842.0
2020-03-09 14:20:00,254.26,254.42,253.25,253.84,2329.0,238.6604,238.8106,237.7124,238.2662,2329.0
2020-03-09 14:25:00,253.48,253.48,252.4,252.41,3843.0,237.9283,237.9283,236.9145,236.9239,3843.0
2020-03-09 14:30:00,252.4,253.26,251.84,252.53,4875.0,236.9145,237.7218,236.3889,237.0366,4875.0
2020-03-09 14:35:00,252.35,253.17,251.63,253.17,3610.0,236.8676,237.6373,236.1918,237.6373,3610.0
2020-03-09 14:40:00,253.01,253.1,251.77,252.31,6464.0,237.4871,237.5716,236.3232,236.8301,6464.0
2020-03-09 14:45:00,252.18,254.68,252.15,253.45,4028.0,236.708,239.0546,236.6799,237.9001,4028.0
2020-03-09 14:50:00,253.41,254.77,253.41,254.77,7539.0,237.8626,239.1391,237.8626,239.1391,7539.0
2020-03-09 14:55:00,254.67,255.99,254.63,255.76,5075.0,239.0453,240.2843,239.0077,240.0684,5075.0
2020-03-09 15:00:00,255.75,256.65,254.34,256.58,5599.0,240.059,240.9038,238.7355,240.8381,5599.0
2020-03-09 15:05:00,256.32,257.07,256.15,256.15,8233.0,240.594,241.298,240.4345,240.4345,8233.0
2020-03-09 15:10:00,256.08,256.44,255.57,255.67,7407.0,240.3688,240.7067,239.89,239.9839,7407.0
2020-03-09 15:15:00,255.51,256.91,255.39,256.34,4441.0,239.8337,241.1478,239.7211,240.6128,4441.0
2020-03-09 15:20:00,256.33,258.08,256.1,257.67,6614.0,240.6034,242.246,240.3875,241.8612,6614.0
2020-03-09 15:25:00,257.63,259.73,257.63,258.76,7087.0,241.8237,243.7948,241.8237,242.8843,7087.0
2020-03-09 15:30:00,258.54,258.8,257.91,257.98,7946.0,242.6778,242.9219,242.0865,242.1522,7946.0
2020-03-09 15:35:00,258.18,259.68,258.18,259.39,4274.0,242.3399,243.7479,242.3399,243.4757,4274.0
2020-03-09 15:40:00,259.56,259.71,259.07,259.16,11778.0,243.6352,243.776,243.1753,243.2598,11778.0
2020-03-09 15:45:00,259.15,259.15,258.26,258.58,12741.0,243.2504,243.2504,242.415,242.7154,12741.0
2020-03-09 15:50:00,257.67,258.41,256.76,257.88,21344.0,241.8612,242.5558,241.007,242.0583,21344.0
2020-03-09 15:55:00,257.64,257.76,255.82,255.82,44108.0,241.833,241.9457,240.1247,240.1247,44108.0
2020-03-10 09:30:00,264.47,266.7,264.47,265.3,8112.0,248.244,250.3372,248.244,249.0231,8112.0
2020-03-10 09:35:00,264.7,264.7,262.86,262.86,4368.0,248.4599,248.4599,246.7328,246.7328,4368.0
2020-03-10 09:40:00,261.86,261.94,261.1,261.83,1204.0,245.7941,245.8692,245.0808,245.766,1204.0
2020-03-10 09:45:00,261.87,261.88,260.33,260.6,1505.0,245.8035,245.8129,244.358,244.6114,1505.0
2020-03-10 09:50:00,259.28,259.71,259.28,259.71,901.0,243.3724,243.776,243.3724,243.776,901.0
2020-03-10 09:55:00,260.81,261.59,260.7,260.7,953.0,244.8086,245.5407,244.7053,244.7053,953.0
2020-03-10 10:00:00,261.26,263.23,260.72,263.11,4145.0,245.2309,247.0801,244.7241,246.9674,4145.0
2020-03-10 10:05:00,263.79,265.23,263.1,264.23,5949.0,247.6057,248.9574,246.9581,248.0187,5949.0
2020-03-10 10:10:00,264.4,265.34,264.3,264.93,901.0,248.1783,249.0606,248.0844,248.6758,901.0
2020-03-10 10:15:00,264.85,265.03,263.94,263.95,2202.0,248.6007,248.7696,247.7465,247.7559,2202.0
2020-03-10 10:20:00,264.06,264.32,263.49,263.94,600.0,247.8592,248.1032,247.3241,247.7465,600.0
2020-03-10 10:25:00,263.73,263.85,261.68,262.23,4104.0,247.5494,247.662,245.6252,246.1414,4104.0
2020-03-10 10:30:00,261.77,261.78,260.61,261.3,1700.0,245.7097,245.719,244.6208,245.2685,1700.0
2020-03-10 10:35:00,261.67,261.67,260.79,260.8,1100.0,245.6158,245.6158,244.7898,244.7992,1100.0
2020-03-10 10:40:00,260.63,260.87,260.63,260.78,600.0,244.6396,244.8649,244.6396,244.7804,600.0
2020-03-10 10:45:00,260.65,260.7,259.01,259.43,3865.0,244.6584,244.7053,243.119,243.5132,3865.0
2020-03-10 10:50:00,259.45,259.46,258.61,258.61,3806.0,243.532,243.5414,242.7435,242.7435,3806.0
2020-03-10 10:55:00,258.66,259.22,258.62,259.18,1904.0,242.7905,243.3161,242.7529,243.2786,1904.0
2020-03-10 11:00:00,259.17,259.38,258.85,259.37,1500.0,243.2692,243.4663,242.9688,243.4569,1500.0
2020-03-10 11:05:00,259.38,260.68,259.38,260.68,526.0,243.4663,244.6865,243.4663,244.6865,526.0
2020-03-10 11:10:00,260.39,260.55,259.86,259.87,1561.0,244.4143,244.5645,243.9168,243.9262,1561.0
2020-03-10 11:15:00,259.85,260.15,259.72,259.9,2111.0,243.9075,244.189,243.7854,243.9544,2111.0
2020-03-10 11:20:00,258.96,259.54,258.88,258.94,3201.0,243.0721,243.6165,242.997,243.0533,3201.0
2020-03-10 11:25:00,258.77,258.77,257.42,257.77,3111.0,242.8937,242.8937,241.6265,241.9551,3111.0
2020-03-10 11:30:00,257.67,257.67,256.4,256.61,1300.0,241.8612,241.8612,240.6691,240.8662,1300.0
2020-03-10 11:35:00,256.79,257.46,256.42,257.46,4601.0,241.0352,241.6641,240.6879,241.6641,4601.0
2020-03-10 11:40:00,257.74,259.16,257.74,259.16,800.0,241.9269,243.2598,241.9269,243.2598,800.0
2020-03-10 11:45:00,258.67,260.65,258.63,260.48,7073.0,242.7999,244.6584,242.7623,244.4988,7073.0
2020-03-10 11:50:00,260.32,260.41,259.5,259.53,4632.0,244.3486,244.4331,243.5789,243.6071,4632.0
2020-03-10 11:55:00,259.82,260.38,259.5,260.03,2588.0,243.8793,244.4049,243.5789,244.0764,2588.0
2020-03-10 12:00:00,260.34,261.6,260.34,260.76,2040.0,244.3674,245.5501,244.3674,244.7616,2040.0
2020-03-10 12:05:00,260.54,261.23,260.54,261.23,400.0,244.5551,245.2028,244.5551,245.2028,400.0
2020-03-10 12:10:00,261.41,262.7,261.41,262.69,400.0,245.3717,246.5826,245.3717,246.5732,400.0
2020-03-10 12:15:00,263.21,263.21,262.78,263.19,1530.0,247.0613,247.0613,246.6577,247.0425,1530.0
2020-03-10 12:20:00,262.81,263.17,262.58,262.99,1328.0,246.6859,247.0238,246.47,246.8548,1328.0
2020-03-10 12:25:00,262.44,263.14,262.44,263.14,700.0,246.3386,246.9956,246.3386,246.9956,700.0
2020-03-10 12:30:00,261.84,261.84,260.85,260.85,302.0,245.7754,245.7754,244.8461,244.8461,302.0
2020-03-10 12:35:00,260.6,261.14,260.24,261.12,900.0,244.6114,245.1183,244.2735,245.0995,900.0
2020-03-10 12:40:00,260.23,261.52,260.01,261.52,3418.0,244.2641,245.475,244.0576,245.475,3418.0
2020-03-10 12:45:00,261.52,261.7,260.89,261.61,1317.0,245.475,245.644,244.8836,245.5595,1317.0
2020-03-10 12:50:00,261.3,262.19,261.3,262.19,501.0,245.2685,246.1039,245.2685,246.1039,501.0
2020-03-10 12:55:00,261.59,262.0,261.49,261.74,700.0,245.5407,245.9255,245.4468,245.6815,700.0
2020-03-10 13:00:00,261.16,261.16,260.51,261.01,700.0,245.1371,245.1371,244.527,244.9963,700.0
2020-03-10 13:05:00,261.09,261.09,261.09,261.09,100.0,245.0714,245.0714,245.0714,245.0714,100.0
2020-03-10 13:10:00,261.45,261.95,261.41,261.94,743.0,245.4093,245.8786,245.3717,245.8692,743.0
2020-03-10 13:15:00,262.14,262.64,262.14,262.64,913.0,246.057,246.5263,246.057,246.5263,913.0
2020-03-10 13:20:00,263.23,264.08,263.11,264.03,3546.0,247.0801,247.8779,246.9674,247.831,3546.0
2020-03-10 13:25:00,262.87,262.95,262.73,262.74,500.0,246.7422,246.8173,246.6108,246.6201,500.0
2020-03-10 13:30:00,262.37,263.51,262.36,263.51,2809.0,246.2728,247.3429,246.2635,247.3429,2809.0
2020-03-10 13:35:00,262.97,263.8,262.7,263.8,6000.0,246.836,247.6151,246.5826,247.6151,6000.0
2020-03-10 13:40:00,263.85,264.11,263.28,264.11,2052.0,247.662,247.9061,247.127,247.9061,2052.0
2020-03-10 13:45:00,264.0,264.1,263.25,264.03,8920.0,247.8028,247.8967,247.0989,247.831,8920.0
2020-03-10 13:50:00,264.0,264.02,263.08,263.74,5678.0,247.8028,247.8216,246.9393,247.5588,5678.0
2020-03-10 13:55:00,263.81,263.99,263.28,263.44,600.0,247.6245,247.7935,247.127,247.2772,600.0
2020-03-10 14:00:00,263.76,264.21,263.22,263.49,3728.0,247.5776,248.0,247.0707,247.3241,3728.0
2020-03-10 14:05:00,263.08,263.76,262.52,263.76,2365.0,246.9393,247.5776,246.4136,247.5776,2365.0
2020-03-10 14:10:00,263.52,264.94,263.02,264.55,2408.0,247.3523,248.6852,246.883,248.3191,2408.0
2020-03-10 14:15:00,264.99,266.41,264.62,266.41,1300.0,248.7321,250.065,248.3848,250.065,1300.0
2020-03-10 14:20:00,266.66,267.0,266.13,266.81,4600.0,250.2996,250.6188,249.8022,250.4404,4600.0
2020-03-10 14:25:00,266.67,268.44,266.66,268.44,4980.0,250.309,251.9704,250.2996,251.9704,4980.0
2020-03-10 14:30:00,267.72,268.47,267.72,268.47,2004.0,251.2946,251.9986,251.2946,251.9986,2004.0
2020-03-10 14:35:00,268.48,269.46,268.36,268.41,2000.0,252.008,252.9279,251.8953,251.9423,2000.0
2020-03-10 14:40:00,268.24,269.59,268.21,269.59,3109.0,251.7827,253.0499,251.7545,253.0499,3109.0
2020-03-10 14:45:00,269.36,271.25,269.36,271.15,3343.0,252.834,254.608,252.834,254.5142,3343.0
2020-03-10 14:50:00,271.04,272.41,270.22,272.19,3352.0,254.4109,255.6969,253.6412,255.4904,3352.0
2020-03-10 14:55:00,272.06,272.5,271.42,271.94,1800.0,255.3683,255.7813,254.7676,255.2557,1800.0
2020-03-10 15:00:00,272.34,272.96,271.79,272.94,4100.0,255.6312,256.2131,255.1149,256.1943,4100.0
2020-03-10 15:05:00,273.12,273.47,272.33,272.38,1169.0,256.3633,256.6918,255.6218,255.6687,1169.0
2020-03-10 15:10:00,272.38,273.73,272.38,273.66,2741.0,255.6687,256.9359,255.6687,256.8702,2741.0
2020-03-10 15:15:00,273.38,275.34,272.9,275.15,5502.0,256.6074,258.4471,256.1568,258.2688,5502.0
2020-03-10 15:20:00,275.17,276.13,274.73,275.68,3000.0,258.2875,259.1886,257.8745,258.7662,3000.0
2020-03-10 15:25:00,275.49,275.49,274.13,274.53,8100.0,258.5879,258.5879,257.3113,257.6868,8100.0
2020-03-10 15:30:00,274.54,275.29,273.38,274.87,8395.0,257.6962,258.4002,256.6074,258.0059,8395.0
2020-03-10 15:35:00,274.42,276.41,274.25,276.35,6069.0,257.5835,259.4515,257.424,259.3951,6069.0
2020-03-10 15:40:00,275.98,276.79,275.85,276.75,4970.0,259.0478,259.8081,258.9258,259.7706,4970.0
2020-03-10 15:45:00,276.48,276.97,276.43,276.75,6838.0,259.5172,259.9771,259.4702,259.7706,6838.0
2020-03-10 15:50:00,276.44,277.89,276.44,277.88,9370.0,259.4796,260.8406,259.4796,260.8313,9370.0
2020-03-10 15:55:00,277.99,279.66,277.75,279.65,22766.0,260.9345,262.5021,260.7092,262.4927,22766.0
2020-03-11 09:30:00,272.64,274.02,268.67,273.74,13586.0,255.9128,257.2081,252.1863,256.9453,13586.0
2020-03-11 09:35:00,273.79,276.7,273.61,274.34,7413.0,256.9922,259.7237,256.8232,257.5085,7413.0
2020-03-11 09:40:00,274.04,277.61,273.35,275.89,4224.0,257.2269,260.5778,256.5792,258.9634,4224.0
2020-03-11 09:45:00,274.87,275.93,274.87,275.48,2755.0,258.0059,259.0009,258.0059,258.5785,2755.0
2020-03-11 09:50:00,274.39,274.88,273.06,274.25,2444.0,257.5554,258.0153,256.307,257.424,2444.0
2020-03-11 09:55:00,274.77,276.22,273.55,275.15,5411.0,257.9121,259.2731,256.7669,258.2688,5411.0
2020-03-11 10:00:00,274.07,275.03,273.45,274.08,6147.0,257.255,258.1561,256.6731,257.2644,6147.0
2020-03-11 10:05:00,274.34,275.99,274.34,275.75,4544.0,257.5085,259.0572,257.5085,258.8319,4544.0
2020-03-11 10:10:00,275.8,276.85,275.29,276.19,3331.0,258.8789,259.8645,258.4002,259.2449,3331.0
2020-03-11 10:15:00,276.53,277.2,276.18,276.84,8200.0,259.5641,260.193,259.2356,259.8551,8200.0
2020-03-11 10:20:00,277.3,277.31,275.5,276.13,7658.0,260.2868,260.2962,258.5973,259.1886,7658.0
2020-03-11 10:25:00,276.71,277.18,275.5,275.65,4513.0,259.733,260.1742,258.5973,258.7381,4513.0
2020-03-11 10:30:00,275.38,275.38,274.13,274.14,1811.0,258.4846,258.4846,257.3113,257.3207,1811.0
2020-03-11 10:35:00,274.24,274.52,273.9,274.21,1192.0,257.4146,257.6774,257.0954,257.3864,1192.0
2020-03-11 10:40:00,274.28,276.44,274.28,274.92,4248.0,257.4521,259.4796,257.4521,258.0529,4248.0
2020-03-11 10:45:00,274.71,275.73,274.29,274.29,3334.0,257.8558,258.8132,257.4615,257.4615,3334.0
2020-03-11 10:50:00,274.56,274.71,273.68,273.68,3955.0,257.715,257.8558,256.8889,256.8889,3955.0
2020-03-11 10:55:00,273.7,274.2,273.14,274.2,1300.0,256.9077,257.377,256.3821,257.377,1300.0
2020-03-11 11:00:00,274.51,274.8,274.05,274.05,4940.0,257.668,257.9402,257.2362,257.2362,4940.0
2020-03-11 11:05:00,273.92,275.47,273.78,275.47,4624.0,257.1142,258.5691,256.9828,258.5691,4624.0
2020-03-11 11:10:00,275.23,275.43,274.85,274.95,1100.0,258.3438,258.5316,257.9872,258.081,1100.0
2020-03-11 11:15:00,274.34,274.34,273.55,273.99,5748.0,257.5085,257.5085,256.7669,257.1799,5748.0
2020-03-11 11:20:00,273.08,273.4,272.75,272.89,7494.0,256.3258,256.6261,256.016,256.1474,7494.0
2020-03-11 11:25:00,273.05,274.76,272.79,274.34,8736.0,256.2976,257.9027,256.0535,257.5085,8736.0
2020-03-11 11:30:00,274.17,275.22,273.31,275.22,3000.0,257.3489,258.3345,256.5416,258.3345,3000.0
2020-03-11 11:35:00,275.23,276.96,275.06,276.96,1000.0,258.3438,259.9677,258.1843,259.9677,1000.0
2020-03-11 11:40:00,276.62,277.03,276.47,276.6,3179.0,259.6486,260.0334,259.5078,259.6298,3179.0
2020-03-11 11:45:00,276.37,277.1,275.63,277.09,1398.0,259.4139,260.0991,258.7193,260.0897,1398.0
2020-03-11 11:50:00,277.55,278.27,277.01,277.01,1400.0,260.5215,261.1973,260.0146,260.0146,1400.0
2020-03-11 11:55:00,276.61,277.98,276.61,277.77,2409.0,259.6392,260.9251,259.6392,260.728,2409.0
2020-03-11 12:00:00,277.48,277.88,276.99,277.86,2632.0,260.4558,260.8313,259.9959,260.8125,2632.0
2020-03-11 12:05:00,278.38,279.0,277.63,278.9,7600.0,261.3006,261.8825,260.5966,261.7887,7600.0
2020-03-11 12:10:00,279.17,279.49,279.02,279.28,1166.0,262.0421,262.3425,261.9013,262.1454,1166.0
2020-03-11 12:15:00,279.44,281.49,278.86,281.13,6837.0,262.2956,264.2198,261.7511,263.8819,6837.0
2020-03-11 12:20:00,281.0,281.37,279.92,280.11,7137.0,263.7598,264.1071,262.7461,262.9244,7137.0
2020-03-11 12:25:00,279.96,280.41,279.6,280.26,11972.0,262.7836,263.206,262.4457,263.0652,11972.0
2020-03-11 12:30:00,279.9,280.0,278.14,278.46,5283.0,262.7273,262.8212,261.0753,261.3757,5283.0
2020-03-11 12:35:00,278.76,278.85,277.75,277.75,1570.0,261.6573,261.7417,260.7092,260.7092,1570.0
2020-03-11 12:40:00,278.3,278.3,276.31,276.77,1635.0,261.2255,261.2255,259.3576,259.7894,1635.0
2020-03-11 12:45:00,277.17,277.3,276.81,276.97,896.0,260.1648,260.2868,259.8269,259.9771,896.0
2020-03-11 12:50:00,277.35,278.31,277.28,277.28,1699.0,260.3338,261.2349,260.2681,260.2681,1699.0
2020-03-11 12:55:00,276.87,277.08,276.22,276.42,1737.0,259.8832,260.0803,259.2731,259.4608,1737.0
2020-03-11 13:00:00,276.18,276.18,275.2,275.6,1300.0,259.2356,259.2356,258.3157,258.6911,1300.0
2020-03-11 13:05:00,275.35,275.92,274.93,274.94,1516.0,258.4565,258.9915,258.0623,258.0716,1516.0
2020-03-11 13:10:00,275.27,275.48,274.84,275.38,1400.0,258.3814,258.5785,257.9778,258.4846,1400.0
2020-03-11 13:15:00,275.28,275.46,274.79,274.87,1402.0,258.3908,258.5597,257.9308,258.0059,1402.0
2020-03-11 13:20:00,275.55,276.0,275.55,275.82,938.0,258.6442,259.0666,258.6442,258.8976,938.0
2020-03-11 13:25:00,275.56,276.65,275.56,276.65,800.0,258.6536,259.6767,258.6536,259.6767,800.0
2020-03-11 13:30:00,276.53,277.14,276.13,276.2,1100.0,259.5641,260.1367,259.1886,259.2543,1100.0
2020-03-11 13:35:00,275.93,276.3,275.9,275.9,3539.0,259.0009,259.3482,258.9727,258.9727,3539.0
2020-03-11 13:40:00,275.9,276.01,274.99,274.99,3582.0,258.9727,259.076,258.1186,258.1186,3582.0
2020-03-11 13:45:00,274.78,276.29,274.63,276.09,1517.0,257.9215,259.3388,257.7807,259.1511,1517.0
2020-03-11 13:50:00,275.71,275.71,275.49,275.49,500.0,258.7944,258.7944,258.5879,258.5879,500.0
2020-03-11 13:55:00,275.7,277.16,275.7,276.42,1109.0,258.785,260.1554,258.785,259.4608,1109.0
2020-03-11 14:00:00,276.21,276.21,275.71,275.8,1119.0,259.2637,259.2637,258.7944,258.8789,1119.0
2020-03-11 14:05:00,275.73,276.1,274.6,275.61,4873.0,258.8132,259.1605,257.7525,258.7005,4873.0
2020-03-11 14:10:00,275.21,276.13,275.21,276.12,1871.0,258.3251,259.1886,258.3251,259.1792,1871.0
2020-03-11 14:15:00,275.73,276.07,275.17,275.59,1700.0,258.8132,259.1323,258.2875,258.6818,1700.0
2020-03-11 14:20:00,275.34,276.61,275.33,276.61,3366.0,258.4471,259.6392,258.4377,259.6392,3366.0
2020-03-11 14:25:00,276.85,276.86,276.4,276.72,1000.0,259.8645,259.8738,259.4421,259.7424,1000.0
2020-03-11 14:30:00,276.73,277.68,276.65,277.19,3100.0,259.7518,260.6435,259.6767,260.1836,3100.0
2020-03-11 14:35:00,277.19,277.7,276.5,277.69,1100.0,260.1836,260.6623,259.5359,260.6529,1100.0
2020-03-11 14:40:00,277.98,278.5,277.31,277.31,700.0,260.9251,261.4132,260.2962,260.2962,700.0
2020-03-11 14:45:00,277.45,277.65,276.93,276.93,3930.0,260.4276,260.6154,259.9395,259.9395,3930.0
2020-03-11 14:50:00,277.26,277.41,277.03,277.03,598.0,260.2493,260.3901,260.0334,260.0334,598.0
2020-03-11 14:55:00,276.8,277.31,276.8,277.31,518.0,259.8175,260.2962,259.8175,260.2962,518.0
2020-03-11 15:00:00,276.64,276.73,274.4,274.41,1600.0,259.6673,259.7518,257.5648,257.5742,1600.0
2020-03-11 15:05:00,273.75,274.65,273.75,274.57,6046.0,256.9546,257.7994,256.9546,257.7243,6046.0
2020-03-11 15:10:00,274.6,275.09,274.45,274.95,2100.0,257.7525,258.2124,257.6117,258.081,2100.0
2020-03-11 15:15:00,274.93,275.57,274.75,274.8,2710.0,258.0623,258.663,257.8933,257.9402,2710.0
2020-03-11 15:20:00,275.08,275.24,274.18,274.19,3560.0,258.2031,258.3532,257.3583,257.3677,3560.0
2020-03-11 15:25:00,274.3,276.41,274.3,276.04,3045.0,257.4709,259.4515,257.4709,259.1042,3045.0
2020-03-11 15:30:00,276.29,278.76,275.9,278.0,6784.0,259.3388,261.6573,258.9727,260.9439,6784.0
2020-03-11 15:35:00,278.02,278.19,277.28,278.03,4296.0,260.9627,261.1222,260.2681,260.9721,4296.0
2020-03-11 15:40:00,277.71,278.4,276.15,276.48,5300.0,260.6717,261.3194,259.2074,259.5172,5300.0
2020-03-11 15:45:00,276.59,277.51,276.4,276.8,6200.0,259.6204,260.484,259.4421,259.8175,6200.0
2020-03-11 15:50:00,276.76,276.88,274.79,275.47,25711.0,259.78,259.8926,257.9308,258.5691,25711.0
2020-03-11 15:55:00,275.48,276.07,274.42,274.61,30828.0,258.5785,259.1323,257.5835,257.7619,30828.0
2020-03-12 09:30:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:35:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:40:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:45:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:50:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 09:55:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 10:00:00,255.0,256.82,249.02,249.97,21270.0,239.355,241.0634,233.7419,234.6336,21270.0
2020-03-12 10:05:00,250.23,251.4,248.75,249.26,7285.0,234.8777,235.9759,233.4885,233.9672,7285.0
2020-03-12 10:10:00,249.17,250.83,248.44,250.42,7155.0,233.8827,235.4409,233.1975,235.056,7155.0
2020-03-12 10:15:00,250.04,250.46,248.74,249.77,10310.0,234.6993,235.0936,233.4791,234.4459,10310.0
2020-03-12 10:20:00,250.28,251.68,249.21,251.19,12525.0,234.9246,236.2387,233.9202,235.7788,12525.0
2020-03-12 10:25:00,251.87,253.01,251.32,252.51,2019.0,236.4171,237.4871,235.9008,237.0178,2019.0
2020-03-12 10:30:00,253.1,254.46,252.8,254.46,9107.0,237.5716,238.8481,237.29,238.8481,9107.0
2020-03-12 10:35:00,254.56,255.75,253.65,253.65,2401.0,238.942,240.059,238.0878,238.0878,2401.0
2020-03-12 10:40:00,253.29,254.13,252.11,253.05,13011.0,237.7499,238.5384,236.6423,237.5247,13011.0
2020-03-12 10:45:00,253.25,254.11,252.96,254.08,9758.0,237.7124,238.5196,237.4402,238.4915,9758.0
2020-03-12 10:50:00,253.61,255.63,253.61,255.63,1201.0,238.0503,239.9464,238.0503,239.9464,1201.0
2020-03-12 10:55:00,255.39,255.39,254.05,254.05,1800.0,239.7211,239.7211,238.4633,238.4633,1800.0
2020-03-12 11:00:00,253.27,253.33,251.17,251.93,3127.0,237.7312,237.7875,235.76,236.4734,3127.0
2020-03-12 11:05:00,251.62,253.14,251.53,252.46,9852.0,236.1824,237.6091,236.0979,236.9709,9852.0
2020-03-12 11:10:00,252.47,252.7,251.22,251.69,3281.0,236.9802,237.1961,235.8069,236.2481,3281.0
2020-03-12 11:15:00,251.91,252.38,250.3,250.53,2235.0,236.4546,236.8958,234.9434,235.1593,2235.0
2020-03-12 11:20:00,250.26,250.51,249.66,249.86,4633.0,234.9058,235.1405,234.3426,234.5304,4633.0
2020-03-12 11:25:00,250.06,250.97,249.79,249.79,3677.0,234.7181,235.5723,234.4647,234.4647,3677.0
2020-03-12 11:30:00,249.62,249.71,247.83,248.3,11127.0,234.3051,234.3896,232.6249,233.0661,11127.0
2020-03-12 11:35:00,248.32,248.35,247.01,247.01,4233.0,233.0849,233.113,231.8552,231.8552,4233.0
2020-03-12 11:40:00,246.42,247.39,246.27,247.38,7230.0,231.3014,232.2119,231.1606,232.2025,7230.0
2020-03-12 11:45:00,246.96,247.57,245.9,245.91,5950.0,231.8083,232.3809,230.8133,230.8227,5950.0
2020-03-12 11:50:00,245.24,245.26,244.48,244.48,2279.0,230.1938,230.2126,229.4804,229.4804,2279.0
2020-03-12 11:55:00,244.96,245.26,244.52,244.52,2781.0,229.931,230.2126,229.518,229.518,2781.0
2020-03-12 12:00:00,244.81,244.81,243.76,243.84,3574.0,229.7902,229.7902,228.8046,228.8797,3574.0
2020-03-12 12:05:00,243.97,244.62,243.97,244.23,1850.0,229.0017,229.6119,229.0017,229.2458,1850.0
2020-03-12 12:10:00,243.9,244.67,243.78,244.43,2713.0,228.936,229.6588,228.8234,229.4335,2713.0
2020-03-12 12:15:00,244.4,246.0,244.2,245.59,2315.0,229.4054,230.9072,229.2176,230.5223,2315.0
2020-03-12 12:20:00,245.16,247.89,245.16,247.89,1518.0,230.1187,232.6812,230.1187,232.6812,1518.0
2020-03-12 12:25:00,247.89,248.98,247.89,248.53,2402.0,232.6812,233.7044,232.6812,233.282,2402.0
2020-03-12 12:30:00,248.52,248.52,246.28,246.28,3900.0,233.2726,233.2726,231.17,231.17,3900.0
2020-03-12 12:35:00,246.27,246.27,245.25,245.25,4520.0,231.1606,231.1606,230.2032,230.2032,4520.0
2020-03-12 12:40:00,244.1,244.61,243.2,243.2,1900.0,229.1238,229.6025,228.279,228.279,1900.0
2020-03-12 12:45:00,243.57,243.82,242.23,242.28,2001.0,228.6263,228.8609,227.3685,227.4154,2001.0
2020-03-12 12:50:00,242.53,245.57,242.52,245.57,5450.0,227.6501,230.5036,227.6407,230.5036,5450.0
2020-03-12 12:55:00,245.5,251.64,245.5,251.64,3843.0,230.4379,236.2012,230.4379,236.2012,3843.0
2020-03-12 13:00:00,250.98,254.09,250.56,254.09,5467.0,235.5817,238.5008,235.1874,238.5008,5467.0
2020-03-12 13:05:00,254.78,256.37,253.39,253.39,4812.0,239.1485,240.641,237.8438,237.8438,4812.0
2020-03-12 13:10:00,253.82,254.0,251.12,252.04,2459.0,238.2474,238.4164,235.7131,236.5766,2459.0
2020-03-12 13:15:00,251.75,252.23,250.09,250.94,1204.0,236.3044,236.755,234.7463,235.5441,1204.0
2020-03-12 13:20:00,250.39,250.91,249.51,249.78,2440.0,235.0279,235.5159,234.2018,234.4553,2440.0
2020-03-12 13:25:00,249.9,250.28,249.14,250.28,3353.0,234.5679,234.9246,233.8545,234.9246,3353.0
2020-03-12 13:30:00,250.25,250.55,248.85,249.17,2102.0,234.8964,235.178,233.5823,233.8827,2102.0
2020-03-12 13:35:00,248.41,248.47,245.91,246.32,1891.0,233.1693,233.2257,230.8227,231.2076,1891.0
2020-03-12 13:40:00,244.94,245.88,244.94,245.02,2168.0,229.9122,230.7946,229.9122,229.9873,2168.0
2020-03-12 13:45:00,244.37,245.55,244.23,244.87,1375.0,229.3772,230.4848,229.2458,229.8465,1375.0
2020-03-12 13:50:00,245.05,245.64,243.49,243.49,6333.0,230.0155,230.5693,228.5512,228.5512,6333.0
2020-03-12 13:55:00,243.56,244.97,243.07,244.97,3300.0,228.6169,229.9404,228.157,229.9404,3300.0
2020-03-12 14:00:00,245.02,245.39,242.5,243.95,3941.0,229.9873,230.3346,227.6219,228.983,3941.0
2020-03-12 14:05:00,245.52,245.52,244.16,244.67,1000.0,230.4566,230.4566,229.1801,229.6588,1000.0
2020-03-12 14:10:00,245.18,245.18,243.49,244.05,2845.0,230.1375,230.1375,228.5512,229.0768,2845.0
2020-03-12 14:15:00,243.93,244.63,243.67,243.75,4007.0,228.9642,229.6212,228.7201,228.7952,4007.0
2020-03-12 14:20:00,243.97,244.55,243.16,243.47,4101.0,229.0017,229.5462,228.2414,228.5324,4101.0
2020-03-12 14:25:00,243.19,243.94,242.84,242.84,4733.0,228.2696,228.9736,227.9411,227.9411,4733.0
2020-03-12 14:30:00,242.72,243.17,242.72,243.06,1602.0,227.8284,228.2508,227.8284,228.1476,1602.0
2020-03-12 14:35:00,242.89,243.14,242.55,242.99,840.0,227.988,228.2227,227.6689,228.0819,840.0
2020-03-12 14:40:00,243.31,244.01,243.14,243.57,6617.0,228.3822,229.0393,228.2227,228.6263,6617.0
2020-03-12 14:45:00,244.03,246.6,243.79,246.5,2564.0,229.0581,231.4704,228.8328,231.3765,2564.0
2020-03-12 14:50:00,247.52,248.28,247.03,247.07,1711.0,232.3339,233.0473,231.874,231.9115,1711.0
2020-03-12 14:55:00,246.91,246.91,245.54,245.54,1367.0,231.7614,231.7614,230.4754,230.4754,1367.0
2020-03-12 15:00:00,246.06,246.74,246.04,246.49,2500.0,230.9635,231.6018,230.9447,231.3671,2500.0
2020-03-12 15:05:00,246.55,247.2,245.71,247.18,4000.0,231.4234,232.0336,230.635,232.0148,4000.0
2020-03-12 15:10:00,247.23,248.1,246.41,246.41,2114.0,232.0617,232.8784,231.292,231.292,2114.0
2020-03-12 15:15:00,246.68,246.83,245.42,246.72,5161.0,231.5455,231.6863,230.3628,231.583,5161.0
2020-03-12 15:20:00,246.72,246.78,245.36,245.47,6140.0,231.583,231.6393,230.3065,230.4097,6140.0
2020-03-12 15:25:00,245.35,245.59,245.05,245.18,2100.0,230.2971,230.5223,230.0155,230.1375,2100.0
2020-03-12 15:30:00,245.12,246.8,245.11,245.97,5030.0,230.0812,231.6581,230.0718,230.879,5030.0
2020-03-12 15:35:00,246.1,247.78,245.97,247.75,3832.0,231.0011,232.578,230.879,232.5498,3832.0
2020-03-12 15:40:00,247.87,249.34,247.72,247.73,5849.0,232.6625,234.0423,232.5217,232.5311,5849.0
2020-03-12 15:45:00,247.84,248.24,246.35,246.93,11125.0,232.6343,233.0098,231.2357,231.7801,11125.0
2020-03-12 15:50:00,247.03,250.18,247.01,249.73,14571.0,231.874,234.8307,231.8552,234.4083,14571.0
2020-03-12 15:55:00,249.66,249.73,246.18,246.2,30849.0,234.3426,234.4083,231.0761,231.0949,30849.0
2020-03-13 09:30:00,258.86,260.7,255.89,258.85,7991.0,242.9782,244.7053,240.1904,242.9688,7991.0
2020-03-13 09:35:00,260.15,260.16,255.21,255.21,920.0,244.189,244.1984,239.5521,239.5521,920.0
2020-03-13 09:40:00,253.82,253.82,253.82,253.82,100.0,238.2474,238.2474,238.2474,238.2474,100.0
2020-03-13 09:45:00,254.28,255.81,254.28,255.81,1350.0,238.6792,240.1153,238.6792,240.1153,1350.0
2020-03-13 09:50:00,255.38,255.46,254.11,254.12,2480.0,239.7117,239.7868,238.5196,238.529,2480.0
2020-03-13 09:55:00,254.72,255.03,254.4,254.78,5178.0,239.0922,239.3832,238.7918,239.1485,5178.0
2020-03-13 10:00:00,254.63,255.05,253.99,254.33,4875.0,239.0077,239.4019,238.407,238.7261,4875.0
2020-03-13 10:05:00,254.05,254.16,253.13,253.14,600.0,238.4633,238.5666,237.5997,237.6091,600.0
2020-03-13 10:10:00,253.72,253.72,251.96,252.33,2294.0,238.1535,238.1535,236.5015,236.8488,2294.0
2020-03-13 10:15:00,251.91,253.08,251.85,253.08,500.0,236.4546,237.5528,236.3983,237.5528,500.0
2020-03-13 10:20:00,254.94,255.98,254.94,255.98,1993.0,239.2987,240.2749,239.2987,240.2749,1993.0
2020-03-13 10:25:00,255.67,256.0,255.18,255.63,1702.0,239.9839,240.2937,239.524,239.9464,1702.0
2020-03-13 10:30:00,255.26,255.51,254.45,254.86,2008.0,239.5991,239.8337,238.8388,239.2236,2008.0
2020-03-13 10:35:00,255.18,255.31,254.5,255.23,6690.0,239.524,239.646,238.8857,239.5709,6690.0
2020-03-13 10:40:00,255.37,255.59,254.86,255.59,1303.0,239.7023,239.9088,239.2236,239.9088,1303.0
2020-03-13 10:45:00,255.12,255.22,254.5,254.5,1840.0,239.4677,239.5615,238.8857,238.8857,1840.0
2020-03-13 10:50:00,254.53,255.19,254.53,255.05,1900.0,238.9139,239.5334,238.9139,239.4019,1900.0
2020-03-13 10:55:00,254.52,254.72,253.39,253.44,4537.0,238.9045,239.0922,237.8438,237.8907,4537.0
2020-03-13 11:00:00,253.52,253.66,252.77,252.78,1322.0,237.9658,238.0972,237.2618,237.2712,1322.0
2020-03-13 11:05:00,252.87,255.24,252.86,254.99,8288.0,237.3557,239.5803,237.3463,239.3456,8288.0
2020-03-13 11:10:00,254.77,255.15,253.51,254.95,4578.0,239.1391,239.4958,237.9564,239.3081,4578.0
2020-03-13 11:15:00,254.52,254.85,253.62,254.06,1618.0,238.9045,239.2142,238.0597,238.4727,1618.0
2020-03-13 11:20:00,254.47,254.47,253.3,253.3,406.0,238.8575,238.8575,237.7593,237.7593,406.0
2020-03-13 11:25:00,253.61,253.88,250.79,250.79,3951.0,238.0503,238.3037,235.4033,235.4033,3951.0
2020-03-13 11:30:00,250.73,250.73,247.2,247.2,3304.0,235.347,235.347,232.0336,232.0336,3304.0
2020-03-13 11:35:00,247.39,248.8,247.38,248.78,1404.0,232.2119,233.5354,232.2025,233.5166,1404.0
2020-03-13 11:40:00,248.77,248.77,246.95,247.58,3761.0,233.5072,233.5072,231.7989,232.3903,3761.0
2020-03-13 11:45:00,247.56,247.57,247.15,247.56,402.0,232.3715,232.3809,231.9866,232.3715,402.0
2020-03-13 11:50:00,247.66,248.34,247.06,247.92,2862.0,232.4653,233.1036,231.9022,232.7094,2862.0
2020-03-13 11:55:00,247.84,250.0,247.84,250.0,2698.0,232.6343,234.6618,232.6343,234.6618,2698.0
2020-03-13 12:00:00,249.78,249.78,246.68,247.2,1014.0,234.4553,234.4553,231.5455,232.0336,1014.0
2020-03-13 12:05:00,246.64,247.68,246.52,247.68,1056.0,231.5079,232.4841,231.3953,232.4841,1056.0
2020-03-13 12:10:00,248.08,248.68,247.44,248.61,3691.0,232.8596,233.4228,232.2588,233.3571,3691.0
2020-03-13 12:15:00,248.43,248.43,247.9,248.4,1081.0,233.1881,233.1881,232.6906,233.1599,1081.0
2020-03-13 12:20:00,248.12,248.71,248.07,248.71,2363.0,232.8971,233.4509,232.8502,233.4509,2363.0
2020-03-13 12:25:00,248.44,248.75,247.94,247.94,3352.0,233.1975,233.4885,232.7282,232.7282,3352.0
2020-03-13 12:30:00,247.83,250.37,247.82,249.58,3737.0,232.6249,235.0091,232.6155,234.2675,3737.0
2020-03-13 12:35:00,249.55,250.7,249.55,250.52,1552.0,234.2394,235.3188,234.2394,235.1499,1552.0
2020-03-13 12:40:00,250.84,251.66,250.84,251.66,849.0,235.4502,236.2199,235.4502,236.2199,849.0
2020-03-13 12:45:00,252.12,252.51,251.57,252.09,1801.0,236.6517,237.0178,236.1355,236.6236,1801.0
2020-03-13 12:50:00,252.76,253.89,252.76,252.89,2120.0,237.2524,238.3131,237.2524,237.3745,2120.0
2020-03-13 12:55:00,252.89,253.42,252.46,252.47,1909.0,237.3745,237.872,236.9709,236.9802,1909.0
2020-03-13 13:00:00,252.43,253.11,252.23,252.27,3316.0,236.9427,237.581,236.755,236.7925,3316.0
2020-03-13 13:05:00,252.16,252.44,251.87,251.94,1225.0,236.6893,236.9521,236.4171,236.4828,1225.0
2020-03-13 13:10:00,252.05,253.94,252.05,253.84,1698.0,236.586,238.3601,236.586,238.2662,1698.0
2020-03-13 13:15:00,254.36,254.36,253.83,254.1,1050.0,238.7543,238.7543,238.2568,238.5102,1050.0
2020-03-13 13:20:00,254.44,256.98,254.25,256.5,3098.0,238.8294,241.2135,238.651,240.763,3098.0
2020-03-13 13:25:00,256.63,258.17,256.63,257.34,1400.0,240.885,242.3305,240.885,241.5515,1400.0
2020-03-13 13:30:00,257.23,257.66,257.23,257.37,400.0,241.4482,241.8518,241.4482,241.5796,400.0
2020-03-13 13:35:00,257.09,257.09,256.62,256.93,531.0,241.3168,241.3168,240.8756,241.1666,531.0
2020-03-13 13:40:00,257.31,257.88,256.53,256.53,1595.0,241.5233,242.0583,240.7911,240.7911,1595.0
2020-03-13 13:45:00,256.9,256.9,256.23,256.89,400.0,241.1384,241.1384,240.5096,241.1291,400.0
2020-03-13 13:50:00,257.65,258.05,257.49,257.49,925.0,241.8424,242.2179,241.6922,241.6922,925.0
2020-03-13 13:55:00,257.07,257.07,256.63,256.91,661.0,241.298,241.298,240.885,241.1478,661.0
2020-03-13 14:00:00,256.78,256.78,255.47,255.88,2109.0,241.0258,241.0258,239.7962,240.181,2109.0
2020-03-13 14:05:00,254.15,254.15,254.15,254.15,100.0,238.5572,238.5572,238.5572,238.5572,100.0
2020-03-13 14:10:00,253.34,253.35,252.64,252.87,1307.0,237.7969,237.8062,237.1398,237.3557,1307.0
2020-03-13 14:15:00,253.02,253.37,252.99,253.37,800.0,237.4965,237.825,237.4683,237.825,800.0
2020-03-13 14:20:00,252.59,253.58,252.59,253.29,1003.0,237.0929,238.0221,237.0929,237.7499,1003.0
2020-03-13 14:25:00,253.23,253.23,251.52,252.01,1500.0,237.6936,237.6936,236.0885,236.5485,1500.0
2020-03-13 14:30:00,251.53,251.53,250.88,251.19,1700.0,236.0979,236.0979,235.4878,235.7788,1700.0
2020-03-13 14:35:00,251.55,251.56,250.01,250.01,1240.0,236.1167,236.1261,234.6712,234.6712,1240.0
2020-03-13 14:40:00,249.27,251.07,249.17,251.07,898.0,233.9766,235.6661,233.8827,235.6661,898.0
2020-03-13 14:45:00,251.78,252.13,251.35,251.55,1600.0,236.3326,236.6611,235.929,236.1167,1600.0
2020-03-13 14:50:00,250.91,252.1,250.86,252.09,830.0,235.5159,236.6329,235.469,236.6236,830.0
2020-03-13 14:55:00,252.02,252.02,250.64,250.64,1501.0,236.5578,236.5578,235.2625,235.2625,1501.0
2020-03-13 15:00:00,251.59,251.86,250.4,251.33,2691.0,236.1542,236.4077,235.0372,235.9102,2691.0
2020-03-13 15:05:00,252.21,252.21,251.23,251.23,1813.0,236.7362,236.7362,235.8163,235.8163,1813.0
2020-03-13 15:10:00,251.24,251.75,250.19,251.02,2967.0,235.8257,236.3044,234.8401,235.6192,2967.0
2020-03-13 15:15:00,251.37,251.95,250.9,251.23,2208.0,235.9477,236.4921,235.5066,235.8163,2208.0
2020-03-13 15:20:00,250.9,251.75,250.9,251.34,2381.0,235.5066,236.3044,235.5066,235.9196,2381.0
2020-03-13 15:25:00,250.83,251.7,250.75,251.31,4402.0,235.4409,236.2575,235.3658,235.8914,4402.0
2020-03-13 15:30:00,250.98,250.98,246.37,247.06,3602.0,235.5817,235.5817,231.2545,231.9022,3602.0
2020-03-13 15:35:00,246.7,249.98,246.7,249.21,3928.0,231.5642,234.643,231.5642,233.9202,3928.0
2020-03-13 15:40:00,249.4,252.49,249.29,252.49,8748.0,234.0986,236.999,233.9953,236.999,8748.0
2020-03-13 15:45:00,251.96,255.56,251.81,255.53,5391.0,236.5015,239.8807,236.3607,239.8525,5391.0
2020-03-13 15:50:00,255.55,262.25,255.55,262.0,31467.0,239.8713,246.1602,239.8713,245.9255,31467.0
2020-03-13 15:55:00,262.04,266.12,261.73,266.0,47389.0,245.9631,249.7928,245.6721,249.6801,47389.0
2020-03-16 09:30:00,240.01,240.01,240.01,240.01,0.0,225.2847,225.2847,225.2847,225.2847,0.0
2020-03-16 09:35:00,240.01,240.01,240.01,240.01,0.0,225.2847,225.2847,225.2847,225.2847,0.0
2020-03-16 09:40:00,240.01,240.01,240.01,240.01,0.0,225.2847,225.2847,225.2847,225.2847,0.0
2020-03-16 09:45:00,240.01,240.01,240.01,240.01,0.0,225.2847,225.2847,225.2847,225.2847,0.0
2020-03-16 09:50:00,241.0,243.0,238.98,242.44,9628.0,226.214,228.0913,224.3179,227.5656,9628.0
2020-03-16 09:55:00,244.72,246.84,244.72,246.25,1100.0,229.7057,231.6957,229.7057,231.1419,1100.0
2020-03-16 10:00:00,246.73,248.26,244.37,244.93,4500.0,231.5924,233.0285,229.3772,229.9028,4500.0
2020-03-16 10:05:00,244.93,244.93,244.93,244.93,0.0,229.9028,229.9028,229.9028,229.9028,0.0
2020-03-16 10:10:00,245.63,253.37,245.63,252.0,3795.0,230.5599,237.825,230.5599,236.5391,3795.0
2020-03-16 10:15:00,252.94,253.83,252.64,252.64,4143.0,237.4214,238.2568,237.1398,237.1398,4143.0
2020-03-16 10:20:00,252.63,253.5,252.63,253.09,4184.0,237.1304,237.947,237.1304,237.5622,4184.0
2020-03-16 10:25:00,252.88,253.25,252.3,252.3,2500.0,237.3651,237.7124,236.8207,236.8207,2500.0
2020-03-16 10:30:00,253.03,256.88,253.03,256.0,4516.0,237.5059,241.1197,237.5059,240.2937,4516.0
2020-03-16 10:35:00,256.58,256.58,248.33,249.98,6937.0,240.8381,240.8381,233.0942,234.643,6937.0
2020-03-16 10:40:00,249.94,250.65,248.08,250.46,6789.0,234.6055,235.2719,232.8596,235.0936,6789.0
2020-03-16 10:45:00,250.46,254.87,250.45,253.16,11406.0,235.0936,239.233,235.0842,237.6279,11406.0
2020-03-16 10:50:00,253.32,253.59,252.91,253.59,1900.0,237.7781,238.0315,237.3932,238.0315,1900.0
2020-03-16 10:55:00,254.16,254.18,252.61,253.36,5016.0,238.5666,238.5853,237.1116,237.8156,5016.0
2020-03-16 11:00:00,253.34,253.76,252.79,253.31,3672.0,237.7969,238.1911,237.2806,237.7687,3672.0
2020-03-16 11:05:00,252.18,253.53,251.41,251.41,3900.0,236.708,237.9752,235.9853,235.9853,3900.0
2020-03-16 11:10:00,252.37,253.87,252.34,253.48,2431.0,236.8864,238.2943,236.8582,237.9283,2431.0
2020-03-16 11:15:00,254.2,254.26,253.21,253.22,2414.0,238.6041,238.6604,237.6748,237.6842,2414.0
2020-03-16 11:20:00,253.29,253.91,252.51,252.66,2000.0,237.7499,238.3319,237.0178,237.1586,2000.0
2020-03-16 11:25:00,252.75,253.56,251.52,252.36,11725.0,237.2431,238.0034,236.0885,236.877,11725.0
2020-03-16 11:30:00,252.46,253.19,251.55,251.7,5287.0,236.9709,237.6561,236.1167,236.2575,5287.0
2020-03-16 11:35:00,251.19,252.46,251.1,251.72,2287.0,235.7788,236.9709,235.6943,236.2763,2287.0
2020-03-16 11:40:00,251.74,251.74,249.31,249.31,1300.0,236.295,236.295,234.0141,234.0141,1300.0
2020-03-16 11:45:00,248.51,249.95,248.47,249.21,1310.0,233.2632,234.6148,233.2257,233.9202,1310.0
2020-03-16 11:50:00,249.44,249.44,249.31,249.31,200.0,234.1361,234.1361,234.0141,234.0141,200.0
2020-03-16 11:55:00,250.07,250.49,248.71,250.35,6338.0,234.7275,235.1217,233.4509,234.9903,6338.0
2020-03-16 12:00:00,250.12,253.25,250.12,253.25,2950.0,234.7744,237.7124,234.7744,237.7124,2950.0
2020-03-16 12:05:00,253.97,254.39,251.26,252.08,4808.0,238.3882,238.7824,235.8445,236.6142,4808.0
2020-03-16 12:10:00,251.32,251.32,248.21,248.21,1400.0,235.9008,235.9008,232.9816,232.9816,1400.0
2020-03-16 12:15:00,248.65,249.08,248.04,248.59,1037.0,233.3946,233.7982,232.822,233.3383,1037.0
2020-03-16 12:20:00,248.04,248.26,246.21,246.52,4518.0,232.822,233.0285,231.1043,231.3953,4518.0
2020-03-16 12:25:00,246.52,246.9,245.61,245.69,2752.0,231.3953,231.752,230.5411,230.6162,2752.0
2020-03-16 12:30:00,245.47,245.61,245.37,245.38,1300.0,230.4097,230.5411,230.3158,230.3252,1300.0
2020-03-16 12:35:00,245.58,245.58,244.52,244.52,5940.0,230.513,230.513,229.518,229.518,5940.0
2020-03-16 12:40:00,243.73,244.1,243.7,243.7,2656.0,228.7765,229.1238,228.7483,228.7483,2656.0
2020-03-16 12:45:00,243.87,243.87,242.28,242.34,1367.0,228.9079,228.9079,227.4154,227.4717,1367.0
2020-03-16 12:50:00,242.28,242.28,241.29,241.29,300.0,227.4154,227.4154,226.4862,226.4862,300.0
2020-03-16 12:55:00,239.57,240.5,239.55,240.01,2182.0,224.8717,225.7446,224.8529,225.2847,2182.0
2020-03-16 13:00:00,240.63,241.3,240.58,241.3,1790.0,225.8667,226.4956,225.8197,226.4956,1790.0
2020-03-16 13:05:00,241.48,241.48,240.66,240.68,3045.0,226.6645,226.6645,225.8948,225.9136,3045.0
2020-03-16 13:10:00,240.74,240.75,238.99,239.65,7836.0,225.9699,225.9793,224.3273,224.9468,7836.0
2020-03-16 13:15:00,239.36,239.36,237.35,238.4,2818.0,224.6746,224.6746,222.7879,223.7735,2818.0
2020-03-16 13:20:00,237.64,238.37,237.03,238.06,4500.0,223.0601,223.7453,222.4875,223.4543,4500.0
2020-03-16 13:25:00,237.74,238.04,234.91,235.03,7436.0,223.154,223.4356,220.4976,220.6102,7436.0
2020-03-16 13:30:00,235.24,235.27,234.71,234.9,1991.0,220.8073,220.8355,220.3099,220.4882,1991.0
2020-03-16 13:35:00,235.16,235.16,232.46,232.63,4971.0,220.7323,220.7323,218.1979,218.3575,4971.0
2020-03-16 13:40:00,232.04,233.77,232.03,233.77,1810.0,217.8037,219.4275,217.7943,219.4275,1810.0
2020-03-16 13:45:00,233.99,234.88,233.98,234.87,1955.0,219.634,220.4694,219.6247,220.46,1955.0
2020-03-16 13:50:00,234.83,236.25,234.82,235.78,2129.0,220.4225,221.7554,220.4131,221.3142,2129.0
2020-03-16 13:55:00,235.42,235.79,235.27,235.27,3348.0,220.9763,221.3236,220.8355,220.8355,3348.0
2020-03-16 14:00:00,235.27,235.48,234.25,234.35,3159.0,220.8355,221.0326,219.8781,219.972,3159.0
2020-03-16 14:05:00,234.65,234.72,232.72,232.72,1464.0,220.2535,220.3193,218.442,218.442,1464.0
2020-03-16 14:10:00,233.58,233.64,233.14,233.51,3923.0,219.2492,219.3055,218.8362,219.1835,3923.0
2020-03-16 14:15:00,233.52,233.67,232.2,232.2,2710.0,219.1929,219.3337,217.9539,217.9539,2710.0
2020-03-16 14:20:00,231.77,232.17,227.01,227.01,7344.0,217.5502,217.9257,213.0823,213.0823,7344.0
2020-03-16 14:25:00,227.56,227.65,224.0,224.96,13447.0,213.5985,213.683,210.257,211.1581,13447.0
2020-03-16 14:30:00,225.94,229.68,225.82,228.78,5476.0,212.0779,215.5885,211.9653,214.7437,5476.0
2020-03-16 14:35:00,230.73,231.67,230.17,230.77,4885.0,216.5741,217.4564,216.0484,216.6116,4885.0
2020-03-16 14:40:00,230.55,231.02,229.52,231.02,3076.0,216.4051,216.8463,215.4383,216.8463,3076.0
2020-03-16 14:45:00,231.02,231.8,230.76,231.03,4283.0,216.8463,217.5784,216.6022,216.8556,4283.0
2020-03-16 14:50:00,231.62,232.38,230.93,232.05,2784.0,217.4094,218.1228,216.7618,217.8131,2784.0
2020-03-16 14:55:00,232.06,234.47,232.0,233.91,1850.0,217.8225,220.0846,217.7661,219.5589,1850.0
2020-03-16 15:00:00,234.09,235.32,233.67,233.99,1335.0,219.7279,220.8824,219.3337,219.634,1335.0
2020-03-16 15:05:00,233.94,234.32,233.04,233.04,3365.0,219.5871,219.9438,218.7423,218.7423,3365.0
2020-03-16 15:10:00,232.59,232.86,232.16,232.25,1109.0,218.3199,218.5734,217.9163,218.0008,1109.0
2020-03-16 15:15:00,232.03,233.88,232.03,233.32,3246.0,217.7943,219.5308,217.7943,219.0051,3246.0
2020-03-16 15:20:00,233.48,233.48,231.21,232.23,3090.0,219.1553,219.1553,217.0246,217.982,3090.0
2020-03-16 15:25:00,232.31,233.01,231.24,232.48,3982.0,218.0571,218.7142,217.0528,218.2167,3982.0
2020-03-16 15:30:00,230.57,230.89,229.45,230.57,5937.0,216.4239,216.7242,215.3726,216.4239,5937.0
2020-03-16 15:35:00,230.22,230.42,229.63,230.06,4023.0,216.0953,216.2831,215.5415,215.9452,4023.0
2020-03-16 15:40:00,229.76,233.98,229.66,233.98,3407.0,215.6636,219.6247,215.5697,219.6247,3407.0
2020-03-16 15:45:00,232.97,234.85,232.97,234.62,6275.0,218.6766,220.4413,218.6766,220.2254,6275.0
2020-03-16 15:50:00,234.23,234.51,230.48,230.91,12599.0,219.8593,220.1221,216.3394,216.743,12599.0
2020-03-16 15:55:00,230.76,231.44,229.52,229.53,26438.0,216.6022,217.2405,215.4383,215.4477,26438.0
2020-03-17 09:30:00,233.28,234.9,230.22,232.37,7549.0,218.9676,220.4882,216.0953,218.1134,7549.0
2020-03-17 09:35:00,230.22,230.4,225.98,227.49,9892.0,216.0953,216.2643,212.1155,213.5328,9892.0
2020-03-17 09:40:00,228.6,231.8,226.29,226.31,5195.0,214.5747,217.5784,212.4065,212.4252,5195.0
2020-03-17 09:45:00,227.89,229.42,227.89,228.4,1359.0,213.9083,215.3444,213.9083,214.387,1359.0
2020-03-17 09:50:00,228.0,228.5,228.0,228.0,2185.0,214.0115,214.4809,214.0115,214.0115,2185.0
2020-03-17 09:55:00,227.85,229.12,227.45,227.56,2186.0,213.8707,215.0628,213.4953,213.5985,2186.0
2020-03-17 10:00:00,228.22,228.22,225.98,227.55,2935.0,214.218,214.218,212.1155,213.5892,2935.0
2020-03-17 10:05:00,228.41,229.3,227.67,228.52,3667.0,214.3964,215.2318,213.7018,214.4996,3667.0
2020-03-17 10:10:00,228.2,229.38,228.2,229.38,500.0,214.1993,215.3069,214.1993,215.3069,500.0
2020-03-17 10:15:00,228.31,230.71,227.05,229.41,2010.0,214.3025,216.5553,213.1198,215.335,2010.0
2020-03-17 10:20:00,229.72,233.44,229.07,233.01,2620.0,215.626,219.1178,215.0159,218.7142,2620.0
2020-03-17 10:25:00,232.99,233.84,232.99,233.84,400.0,218.6954,219.4932,218.6954,219.4932,400.0
2020-03-17 10:30:00,234.89,235.48,234.74,235.0,1207.0,220.4788,221.0326,220.338,220.5821,1207.0
2020-03-17 10:35:00,232.15,234.45,231.46,231.81,1182.0,217.9069,220.0658,217.2593,217.5878,1182.0
2020-03-17 10:40:00,231.58,233.62,231.58,233.46,1842.0,217.3719,219.2867,217.3719,219.1366,1842.0
2020-03-17 10:45:00,234.79,234.79,232.88,233.45,1955.0,220.385,220.385,218.5921,219.1272,1955.0
2020-03-17 10:50:00,233.62,233.62,231.95,231.95,2832.0,219.2867,219.2867,217.7192,217.7192,2832.0
2020-03-17 10:55:00,231.93,233.37,231.93,233.37,1560.0,217.7004,219.0521,217.7004,219.0521,1560.0
2020-03-17 11:00:00,233.41,233.45,232.28,232.7,1838.0,219.0896,219.1272,218.029,218.4232,1838.0
2020-03-17 11:05:00,232.73,233.4,232.73,233.21,6967.0,218.4513,219.0802,218.4513,218.9019,6967.0
2020-03-17 11:10:00,233.22,233.4,232.41,233.27,7038.0,218.9113,219.0802,218.151,218.9582,7038.0
2020-03-17 11:15:00,232.98,233.35,232.16,233.21,2084.0,218.686,219.0333,217.9163,218.9019,2084.0
2020-03-17 11:20:00,233.28,233.33,231.81,232.73,4163.0,218.9676,219.0145,217.5878,218.4513,4163.0
2020-03-17 11:25:00,232.75,234.44,232.23,233.66,7200.0,218.4701,220.0564,217.982,219.3243,7200.0
2020-03-17 11:30:00,233.61,236.03,233.18,235.94,3394.0,219.2774,221.5489,218.8737,221.4644,3394.0
2020-03-17 11:35:00,236.09,236.09,235.06,235.75,1800.0,221.6052,221.6052,220.6384,221.2861,1800.0
2020-03-17 11:40:00,235.37,237.0,235.37,237.0,1100.0,220.9294,222.4594,220.9294,222.4594,1100.0
2020-03-17 11:45:00,237.75,238.21,237.69,238.21,300.0,223.1634,223.5951,223.107,223.5951,300.0
2020-03-17 11:50:00,238.18,238.18,237.17,237.88,1500.0,223.567,223.567,222.6189,223.2854,1500.0
2020-03-17 11:55:00,237.71,238.57,237.6,238.36,5775.0,223.1258,223.933,223.0226,223.7359,5775.0
2020-03-17 12:00:00,238.2,238.54,237.33,238.17,9802.0,223.5857,223.9049,222.7691,223.5576,9802.0
2020-03-17 12:05:00,238.17,241.06,238.08,241.06,13781.0,223.5576,226.2703,223.4731,226.2703,13781.0
2020-03-17 12:10:00,240.44,243.57,240.43,243.56,4446.0,225.6883,228.6263,225.6789,228.6169,4446.0
2020-03-17 12:15:00,242.59,242.59,238.78,239.86,4669.0,227.7064,227.7064,224.1302,225.1439,4669.0
2020-03-17 12:20:00,239.35,240.45,237.94,238.61,6203.0,224.6652,225.6977,223.3417,223.9706,6203.0
2020-03-17 12:25:00,238.25,240.14,238.25,240.14,1320.0,223.6327,225.4067,223.6327,225.4067,1320.0
2020-03-17 12:30:00,239.39,240.04,238.43,239.23,3400.0,224.7027,225.3129,223.8016,224.5526,3400.0
2020-03-17 12:35:00,239.16,239.16,237.93,238.02,1400.0,224.4868,224.4868,223.3323,223.4168,1400.0
2020-03-17 12:40:00,237.78,237.94,237.37,237.64,3473.0,223.1915,223.3417,222.8067,223.0601,3473.0
2020-03-17 12:45:00,237.49,237.54,236.5,236.54,1537.0,222.9193,222.9662,221.99,222.0276,1537.0
2020-03-17 12:50:00,236.11,236.4,235.37,236.4,1579.0,221.624,221.8962,220.9294,221.8962,1579.0
2020-03-17 12:55:00,236.53,237.28,236.14,236.66,5910.0,222.0182,222.7222,221.6521,222.1402,5910.0
2020-03-17 13:00:00,236.77,236.77,234.02,234.02,3002.0,222.2435,222.2435,219.6622,219.6622,3002.0
2020-03-17 13:05:00,234.18,235.1,234.13,234.35,1002.0,219.8124,220.6759,219.7655,219.972,1002.0
2020-03-17 13:10:00,234.45,234.45,232.96,232.99,3468.0,220.0658,220.0658,218.6672,218.6954,3468.0
2020-03-17 13:15:00,232.08,232.85,231.52,232.55,4700.0,217.8412,218.564,217.3156,218.2824,4700.0
2020-03-17 13:20:00,232.31,233.67,232.0,233.62,4647.0,218.0571,219.3337,217.7661,219.2867,4647.0
2020-03-17 13:25:00,233.41,233.48,232.74,232.9,2356.0,219.0896,219.1553,218.4607,218.6109,2356.0
2020-03-17 13:30:00,232.55,232.55,230.12,230.72,1328.0,218.2824,218.2824,216.0015,216.5647,1328.0
2020-03-17 13:35:00,231.14,231.97,230.4,231.31,1320.0,216.9589,217.738,216.2643,217.1185,1320.0
2020-03-17 13:40:00,232.06,232.52,232.05,232.23,874.0,217.8225,218.2542,217.8131,217.982,874.0
2020-03-17 13:45:00,232.5,232.86,232.34,232.4,957.0,218.2355,218.5734,218.0853,218.1416,957.0
2020-03-17 13:50:00,231.62,232.36,231.61,232.01,800.0,217.4094,218.104,217.4001,217.7755,800.0
2020-03-17 13:55:00,231.36,233.04,231.36,232.84,1552.0,217.1654,218.7423,217.1654,218.5546,1552.0
2020-03-17 14:00:00,232.43,232.89,231.55,232.09,3586.0,218.1698,218.6015,217.3437,217.8506,3586.0
2020-03-17 14:05:00,233.61,237.81,233.17,237.81,1100.0,219.2774,223.2197,218.8643,223.2197,1100.0
2020-03-17 14:10:00,237.47,237.86,236.57,237.66,2100.0,222.9005,223.2666,222.0557,223.0789,2100.0
2020-03-17 14:15:00,238.06,239.15,237.52,238.81,2731.0,223.4543,224.4775,222.9475,224.1583,2731.0
2020-03-17 14:20:00,239.23,239.23,237.56,237.56,1719.0,224.5526,224.5526,222.985,222.985,1719.0
2020-03-17 14:25:00,238.03,240.76,238.02,240.76,1500.0,223.4262,225.9887,223.4168,225.9887,1500.0
2020-03-17 14:30:00,241.2,242.31,241.07,241.89,1943.0,226.4017,227.4436,226.2797,227.0494,1943.0
2020-03-17 14:35:00,241.65,243.63,240.93,240.93,2107.0,226.8241,228.6826,226.1483,226.1483,2107.0
2020-03-17 14:40:00,242.16,242.22,241.86,241.87,600.0,227.3028,227.3591,227.0212,227.0306,600.0
2020-03-17 14:45:00,240.45,240.54,238.05,238.44,16259.0,225.6977,225.7822,223.4449,223.811,16259.0
2020-03-17 14:50:00,238.46,239.49,238.34,239.49,2347.0,223.8298,224.7966,223.7172,224.7966,2347.0
2020-03-17 14:55:00,240.59,241.56,239.42,241.56,2300.0,225.8291,226.7396,224.7309,226.7396,2300.0
2020-03-17 15:00:00,241.05,241.13,238.17,238.77,4087.0,226.2609,226.336,223.5576,224.1208,4087.0
2020-03-17 15:05:00,239.28,243.44,238.47,242.2,3173.0,224.5995,228.5043,223.8392,227.3403,3173.0
2020-03-17 15:10:00,242.49,242.96,240.4,240.48,3701.0,227.6125,228.0537,225.6508,225.7259,3701.0
2020-03-17 15:15:00,240.01,240.91,239.85,240.35,4401.0,225.2847,226.1295,225.1345,225.6038,4401.0
2020-03-17 15:20:00,239.66,239.66,238.24,238.95,4495.0,224.9562,224.9562,223.6233,224.2897,4495.0
2020-03-17 15:25:00,239.3,239.3,237.55,237.94,2858.0,224.6183,224.6183,222.9756,223.3417,2858.0
2020-03-17 15:30:00,237.71,238.76,237.32,238.68,2392.0,223.1258,224.1114,222.7597,224.0363,2392.0
2020-03-17 15:35:00,238.67,240.28,238.54,240.28,2874.0,224.0269,225.5381,223.9049,225.5381,2874.0
2020-03-17 15:40:00,240.38,242.97,240.16,242.62,3893.0,225.632,228.0631,225.4255,227.7346,3893.0
2020-03-17 15:45:00,242.29,242.87,242.24,242.24,6819.0,227.4248,227.9692,227.3779,227.3779,6819.0
2020-03-17 15:50:00,242.51,244.96,241.62,243.73,14091.0,227.6313,229.931,226.7959,228.7765,14091.0
2020-03-17 15:55:00,244.92,246.96,243.76,246.43,27144.0,229.8935,231.8083,228.8046,231.3108,27144.0
2020-03-18 09:30:00,230.0,235.51,230.0,235.5,5803.0,215.8888,221.0608,215.8888,221.0514,5803.0
2020-03-18 09:35:00,233.16,233.16,227.72,229.7,963.0,218.855,218.855,213.7487,215.6072,963.0
2020-03-18 09:40:00,231.3,232.65,231.08,232.65,2421.0,217.1091,218.3763,216.9026,218.3763,2421.0
2020-03-18 09:45:00,232.02,233.19,230.36,232.58,5146.0,217.7849,218.8831,216.2268,218.3105,5146.0
2020-03-18 09:50:00,232.46,235.69,232.46,235.42,1000.0,218.1979,221.2297,218.1979,220.9763,1000.0
2020-03-18 09:55:00,237.61,239.21,237.05,239.21,4300.0,223.0319,224.5338,222.5063,224.5338,4300.0
2020-03-18 10:00:00,238.28,238.42,235.16,238.42,8828.0,223.6608,223.7922,220.7323,223.7922,8828.0
2020-03-18 10:05:00,238.55,239.97,234.48,234.48,7087.0,223.9143,225.2471,220.094,220.094,7087.0
2020-03-18 10:10:00,234.75,235.71,234.12,234.92,3897.0,220.3474,221.2485,219.7561,220.507,3897.0
2020-03-18 10:15:00,235.9,239.25,235.85,237.08,3797.0,221.4269,224.5713,221.3799,222.5345,3797.0
2020-03-18 10:20:00,237.08,238.53,237.08,238.53,4822.0,222.5345,223.8955,222.5345,223.8955,4822.0
2020-03-18 10:25:00,240.0,242.04,239.97,241.02,1400.0,225.2753,227.1901,225.2471,226.2327,1400.0
2020-03-18 10:30:00,240.89,243.05,240.89,241.66,4011.0,226.1107,228.1382,226.1107,226.8335,4011.0
2020-03-18 10:35:00,241.78,243.99,241.71,243.99,6254.0,226.9461,229.0205,226.8804,229.0205,6254.0
2020-03-18 10:40:00,244.75,245.88,244.74,244.78,1930.0,229.7339,230.7946,229.7245,229.762,1930.0
2020-03-18 10:45:00,244.31,245.3,241.7,241.7,4562.0,229.3209,230.2501,226.871,226.871,4562.0
2020-03-18 10:50:00,241.22,241.22,237.8,237.8,2754.0,226.4205,226.4205,223.2103,223.2103,2754.0
2020-03-18 10:55:00,238.54,241.42,238.53,241.18,4782.0,223.9049,226.6082,223.8955,226.3829,4782.0
2020-03-18 11:00:00,241.17,242.04,240.04,240.87,3500.0,226.3735,227.1901,225.3129,226.0919,3500.0
2020-03-18 11:05:00,239.89,239.89,238.45,239.13,1369.0,225.1721,225.1721,223.8204,224.4587,1369.0
2020-03-18 11:10:00,238.45,238.83,236.82,238.16,3870.0,223.8204,224.1771,222.2904,223.5482,3870.0
2020-03-18 11:15:00,236.86,237.54,236.0,237.3,3405.0,222.328,222.9662,221.5207,222.741,3405.0
2020-03-18 11:20:00,238.12,238.93,237.15,237.15,2403.0,223.5107,224.271,222.6002,222.6002,2403.0
2020-03-18 11:25:00,238.07,238.07,234.37,234.37,4091.0,223.4637,223.4637,219.9907,219.9907,4091.0
2020-03-18 11:30:00,235.01,235.12,233.21,233.61,1830.0,220.5915,220.6947,218.9019,219.2774,1830.0
2020-03-18 11:35:00,233.69,234.89,233.24,233.24,2056.0,219.3524,220.4788,218.9301,218.9301,2056.0
2020-03-18 11:40:00,232.94,233.41,232.13,232.54,4126.0,218.6485,219.0896,217.8882,218.273,4126.0
2020-03-18 11:45:00,232.47,235.62,231.6,235.62,4132.0,218.2073,221.164,217.3907,221.164,4132.0
2020-03-18 11:50:00,237.14,239.84,235.54,237.24,1400.0,222.5908,225.1251,221.0889,222.6846,1400.0
2020-03-18 11:55:00,239.18,239.34,237.09,237.12,2000.0,224.5056,224.6558,222.5438,222.572,2000.0
2020-03-18 12:00:00,236.44,236.63,235.53,236.18,800.0,221.9337,222.1121,221.0796,221.6897,800.0
2020-03-18 12:05:00,235.39,236.79,234.99,236.79,1600.0,220.9481,222.2623,220.5727,222.2623,1600.0
2020-03-18 12:10:00,236.92,237.53,236.47,236.47,3235.0,222.3843,222.9569,221.9619,221.9619,3235.0
2020-03-18 12:15:00,235.58,235.58,233.2,233.2,2500.0,221.1265,221.1265,218.8925,218.8925,2500.0
2020-03-18 12:20:00,233.97,234.26,233.26,233.67,500.0,219.6153,219.8875,218.9488,219.3337,500.0
2020-03-18 12:25:00,233.7,235.12,233.52,234.17,2193.0,219.3618,220.6947,219.1929,219.803,2193.0
2020-03-18 12:30:00,235.11,235.63,234.5,234.59,1420.0,220.6853,221.1734,220.1128,220.1972,1420.0
2020-03-18 12:35:00,233.52,233.52,231.9,232.41,1100.0,219.1929,219.1929,217.6723,218.151,1100.0
2020-03-18 12:40:00,231.94,232.98,231.94,232.98,1990.0,217.7098,218.686,217.7098,218.686,1990.0
2020-03-18 12:45:00,232.42,232.42,230.51,230.88,1016.0,218.1604,218.1604,216.3675,216.7148,1016.0
2020-03-18 12:50:00,230.3,230.77,230.3,230.77,444.0,216.1704,216.6116,216.1704,216.6116,444.0
2020-03-18 12:55:00,230.1,230.1,229.88,229.88,200.0,215.9827,215.9827,215.7762,215.7762,200.0
2020-03-18 13:00:00,229.88,229.88,229.88,229.88,0.0,215.7762,215.7762,215.7762,215.7762,0.0
2020-03-18 13:05:00,229.88,229.88,229.88,229.88,0.0,215.7762,215.7762,215.7762,215.7762,0.0
2020-03-18 13:10:00,229.85,232.18,228.7,230.93,6168.0,215.748,217.9351,214.6686,216.7618,6168.0
2020-03-18 13:15:00,230.34,230.71,230.14,230.14,499.0,216.208,216.5553,216.0202,216.0202,499.0
2020-03-18 13:20:00,230.64,231.43,229.34,231.33,1202.0,216.4896,217.2311,215.2693,217.1372,1202.0
2020-03-18 13:25:00,230.37,230.37,228.18,228.18,1426.0,216.2361,216.2361,214.1805,214.1805,1426.0
2020-03-18 13:30:00,228.16,228.67,226.1,227.15,2677.0,214.1617,214.6404,212.2281,213.2137,2677.0
2020-03-18 13:35:00,227.28,229.84,227.28,229.84,578.0,213.3357,215.7387,213.3357,215.7387,578.0
2020-03-18 13:40:00,229.78,231.19,229.46,230.22,8274.0,215.6823,217.0058,215.382,216.0953,8274.0
2020-03-18 13:45:00,229.54,229.8,227.5,228.53,3062.0,215.4571,215.7011,213.5422,214.509,3062.0
2020-03-18 13:50:00,227.92,228.29,227.5,227.5,1512.0,213.9365,214.2838,213.5422,213.5422,1512.0
2020-03-18 13:55:00,227.9,227.98,226.64,227.98,5092.0,213.9177,213.9928,212.735,213.9928,5092.0
2020-03-18 14:00:00,228.91,228.91,228.91,228.91,200.0,214.8657,214.8657,214.8657,214.8657,200.0
2020-03-18 14:05:00,228.14,229.61,227.59,229.61,2600.0,214.143,215.5228,213.6267,215.5228,2600.0
2020-03-18 14:10:00,229.47,229.47,228.39,228.39,3840.0,215.3914,215.3914,214.3776,214.3776,3840.0
2020-03-18 14:15:00,228.31,230.26,227.88,228.62,3174.0,214.3025,216.1329,213.8989,214.5935,3174.0
2020-03-18 14:20:00,228.93,230.07,228.78,229.65,2665.0,214.8845,215.9545,214.7437,215.5603,2665.0
2020-03-18 14:25:00,229.12,229.66,228.51,229.66,2027.0,215.0628,215.5697,214.4903,215.5697,2027.0
2020-03-18 14:30:00,229.09,230.94,228.87,230.5,4547.0,215.0347,216.7712,214.8282,216.3582,4547.0
2020-03-18 14:35:00,230.95,232.26,230.57,232.17,2019.0,216.7806,218.0102,216.4239,217.9257,2019.0
2020-03-18 14:40:00,233.84,233.84,230.64,231.5,3250.0,219.4932,219.4932,216.4896,217.2968,3250.0
2020-03-18 14:45:00,232.34,232.94,229.27,230.19,4696.0,218.0853,218.6485,215.2036,216.0672,4696.0
2020-03-18 14:50:00,230.08,230.59,228.63,230.35,3667.0,215.9639,216.4426,214.6029,216.2174,3667.0
2020-03-18 14:55:00,231.91,233.31,231.9,233.31,2764.0,217.6817,218.9958,217.6723,218.9958,2764.0
2020-03-18 15:00:00,233.33,233.56,230.01,230.01,4931.0,219.0145,219.2304,215.8982,215.8982,4931.0
2020-03-18 15:05:00,230.95,233.43,230.9,231.6,5454.0,216.7806,219.1084,216.7336,217.3907,5454.0
2020-03-18 15:10:00,231.65,235.04,231.4,231.6,6588.0,217.4376,220.6196,217.2029,217.3907,6588.0
2020-03-18 15:15:00,231.44,232.0,227.91,229.07,2004.0,217.2405,217.7661,213.9271,215.0159,2004.0
2020-03-18 15:20:00,229.76,230.6,229.52,229.52,1523.0,215.6636,216.452,215.4383,215.4383,1523.0
2020-03-18 15:25:00,230.26,231.02,229.63,229.63,1750.0,216.1329,216.8463,215.5415,215.5415,1750.0
2020-03-18 15:30:00,228.96,231.11,228.61,228.61,2964.0,214.9126,216.9307,214.5841,214.5841,2964.0
2020-03-18 15:35:00,228.61,229.21,227.04,227.08,4710.0,214.5841,215.1473,213.1104,213.148,4710.0
2020-03-18 15:40:00,227.67,232.4,227.32,231.84,7298.0,213.7018,218.1416,213.3733,217.6159,7298.0
2020-03-18 15:45:00,232.34,232.34,229.78,231.73,5841.0,218.0853,218.0853,215.6823,217.5127,5841.0
2020-03-18 15:50:00,232.04,234.09,230.76,233.11,9308.0,217.8037,219.7279,216.6022,218.808,9308.0
2020-03-18 15:55:00,233.56,236.14,231.09,236.05,26807.0,219.2304,221.6521,216.912,221.5677,26807.0
2020-03-19 09:30:00,233.5,233.76,232.85,233.4,5804.0,219.1741,219.4182,218.564,219.0802,5804.0
2020-03-19 09:35:00,232.74,235.62,230.01,230.08,1838.0,218.4607,221.164,215.8982,215.9639,1838.0
2020-03-19 09:40:00,230.01,230.46,228.16,228.17,1675.0,215.8982,216.3206,214.1617,214.1711,1675.0
2020-03-19 09:45:00,228.34,228.37,226.61,227.32,1035.0,214.3307,214.3588,212.7068,213.3733,1035.0
2020-03-19 09:50:00,228.01,231.78,226.84,231.78,3160.0,214.0209,217.5596,212.9227,217.5596,3160.0
2020-03-19 09:55:00,231.34,234.58,230.2,233.29,2500.0,217.1466,220.1878,216.0766,218.977,2500.0
2020-03-19 10:00:00,233.42,235.71,233.29,234.77,820.0,219.099,221.2485,218.977,220.3662,820.0
2020-03-19 10:05:00,235.11,236.4,235.04,236.0,1520.0,220.6853,221.8962,220.6196,221.5207,1520.0
2020-03-19 10:10:00,236.08,241.13,235.62,241.13,5369.0,221.5958,226.336,221.164,226.336,5369.0
2020-03-19 10:15:00,240.99,241.45,237.6,237.6,3300.0,226.2046,226.6363,223.0226,223.0226,3300.0
2020-03-19 10:20:00,237.94,239.34,237.09,239.34,1028.0,223.3417,224.6558,222.5438,224.6558,1028.0
2020-03-19 10:25:00,239.04,244.03,238.34,240.18,2795.0,224.3742,229.0581,223.7172,225.4443,2795.0
2020-03-19 10:30:00,242.29,245.0,239.85,243.91,5211.0,227.4248,229.9685,225.1345,228.9454,5211.0
2020-03-19 10:35:00,243.09,244.78,236.84,236.84,4411.0,228.1757,229.762,222.3092,222.3092,4411.0
2020-03-19 10:40:00,237.72,238.67,235.34,238.55,4596.0,223.1352,224.0269,220.9012,223.9143,4596.0
2020-03-19 10:45:00,241.24,241.67,238.63,240.43,2245.0,226.4392,226.8428,223.9894,225.6789,2245.0
2020-03-19 10:50:00,239.96,242.73,239.96,242.73,2500.0,225.2378,227.8378,225.2378,227.8378,2500.0
2020-03-19 10:55:00,242.07,247.7,242.07,247.7,3380.0,227.2183,232.5029,227.2183,232.5029,3380.0
2020-03-19 11:00:00,245.5,245.5,242.14,242.14,2135.0,230.4379,230.4379,227.284,227.284,2135.0
2020-03-19 11:05:00,243.5,243.5,240.39,240.39,3727.0,228.5606,228.5606,225.6414,225.6414,3727.0
2020-03-19 11:10:00,240.29,242.59,239.58,242.44,2966.0,225.5475,227.7064,224.8811,227.5656,2966.0
2020-03-19 11:15:00,244.11,245.04,244.11,244.3,400.0,229.1331,230.0061,229.1331,229.3115,400.0
2020-03-19 11:20:00,245.01,245.01,243.99,244.81,500.0,229.9779,229.9779,229.0205,229.7902,500.0
2020-03-19 11:25:00,243.38,245.39,243.38,244.62,1282.0,228.4479,230.3346,228.4479,229.6119,1282.0
2020-03-19 11:30:00,246.31,246.92,243.24,243.31,2017.0,231.1982,231.7707,228.3165,228.3822,2017.0
2020-03-19 11:35:00,243.47,248.37,242.95,247.94,1464.0,228.5324,233.1318,228.0443,232.7282,1464.0
2020-03-19 11:40:00,246.48,248.6,242.71,243.13,2600.0,231.3577,233.3477,227.819,228.2133,2600.0
2020-03-19 11:45:00,244.39,244.39,242.0,242.69,1100.0,229.396,229.396,227.1526,227.8003,1100.0
2020-03-19 11:50:00,243.59,244.0,241.47,241.47,8190.0,228.6451,229.0299,226.6551,226.6551,8190.0
2020-03-19 11:55:00,241.76,241.98,240.0,240.0,1200.0,226.9273,227.1338,225.2753,225.2753,1200.0
2020-03-19 12:00:00,239.85,239.89,237.92,238.68,1900.0,225.1345,225.1721,223.3229,224.0363,1900.0
2020-03-19 12:05:00,238.9,239.33,238.39,239.15,2640.0,224.2428,224.6464,223.7641,224.4775,2640.0
2020-03-19 12:10:00,238.31,238.31,235.15,236.0,2802.0,223.689,223.689,220.7229,221.5207,2802.0
2020-03-19 12:15:00,236.46,236.69,235.06,235.31,2294.0,221.9525,222.1684,220.6384,220.8731,2294.0
2020-03-19 12:20:00,236.58,236.58,234.13,234.13,2085.0,222.0651,222.0651,219.7655,219.7655,2085.0
2020-03-19 12:25:00,234.85,235.7,234.83,235.7,300.0,220.4413,221.2391,220.4225,221.2391,300.0
2020-03-19 12:30:00,235.14,236.81,235.13,236.79,900.0,220.7135,222.281,220.7041,222.2623,900.0
2020-03-19 12:35:00,236.03,237.92,236.03,237.29,1100.0,221.5489,223.3229,221.5489,222.7316,1100.0
2020-03-19 12:40:00,237.92,238.49,235.07,235.54,5379.0,223.3229,223.858,220.6478,221.0889,5379.0
2020-03-19 12:45:00,236.03,237.33,235.88,236.13,3002.0,221.5489,222.7691,221.4081,221.6427,3002.0
2020-03-19 12:50:00,235.63,236.72,235.1,236.72,2700.0,221.1734,222.1965,220.6759,222.1965,2700.0
2020-03-19 12:55:00,236.36,236.57,233.66,233.66,1000.0,221.8586,222.0557,219.3243,219.3243,1000.0
2020-03-19 13:00:00,234.05,234.38,233.18,234.28,1623.0,219.6904,220.0001,218.8737,219.9062,1623.0
2020-03-19 13:05:00,234.23,235.23,233.85,234.43,4039.0,219.8593,220.798,219.5026,220.047,4039.0
2020-03-19 13:10:00,234.04,235.55,233.58,235.55,1492.0,219.681,221.0983,219.2492,221.0983,1492.0
2020-03-19 13:15:00,234.96,234.96,232.12,233.31,2000.0,220.5445,220.5445,217.8788,218.9958,2000.0
2020-03-19 13:20:00,233.31,234.72,232.98,234.04,600.0,218.9958,220.3193,218.686,219.681,600.0
2020-03-19 13:25:00,233.92,234.26,232.23,232.24,2903.0,219.5683,219.8875,217.982,217.9914,2903.0
2020-03-19 13:30:00,232.98,234.93,232.98,233.47,1500.0,218.686,220.5164,218.686,219.1459,1500.0
2020-03-19 13:35:00,233.53,233.53,232.17,232.17,1597.0,219.2023,219.2023,217.9257,217.9257,1597.0
2020-03-19 13:40:00,232.31,234.11,230.46,234.1,3190.0,218.0571,219.7467,216.3206,219.7373,3190.0
2020-03-19 13:45:00,234.11,235.12,232.4,235.12,4257.0,219.7467,220.6947,218.1416,220.6947,4257.0
2020-03-19 13:50:00,236.85,237.33,234.36,237.33,500.0,222.3186,222.7691,219.9813,222.7691,500.0
2020-03-19 13:55:00,236.38,236.56,234.4,234.97,1300.0,221.8774,222.0464,220.0189,220.5539,1300.0
2020-03-19 14:00:00,234.4,234.43,232.4,232.4,1000.0,220.0189,220.047,218.1416,218.1416,1000.0
2020-03-19 14:05:00,231.82,233.25,231.76,232.73,1625.0,217.5972,218.9394,217.5409,218.4513,1625.0
2020-03-19 14:10:00,232.51,234.38,230.96,232.11,4372.0,218.2448,220.0001,216.7899,217.8694,4372.0
2020-03-19 14:15:00,231.91,231.97,230.45,231.56,3742.0,217.6817,217.738,216.3112,217.3531,3742.0
2020-03-19 14:20:00,231.77,232.01,230.91,231.97,2791.0,217.5502,217.7755,216.743,217.738,2791.0
2020-03-19 14:25:00,232.05,233.42,231.78,232.81,2670.0,217.8131,219.099,217.5596,218.5264,2670.0
2020-03-19 14:30:00,232.77,234.66,232.77,234.66,700.0,218.4889,220.2629,218.4889,220.2629,700.0
2020-03-19 14:35:00,234.59,234.67,232.48,233.71,1202.0,220.1972,220.2723,218.2167,219.3712,1202.0
2020-03-19 14:40:00,234.62,238.91,234.12,238.91,2803.0,220.2254,224.2522,219.7561,224.2522,2803.0
2020-03-19 14:45:00,237.9,237.9,236.3,236.3,1100.0,223.3042,223.3042,221.8023,221.8023,1100.0
2020-03-19 14:50:00,235.65,236.9,233.98,234.25,2056.0,221.1922,222.3655,219.6247,219.8781,2056.0
2020-03-19 14:55:00,234.95,235.94,233.88,235.94,1908.0,220.5351,221.4644,219.5308,221.4644,1908.0
2020-03-19 15:00:00,235.43,235.44,232.1,234.29,2655.0,220.9857,220.9951,217.86,219.9156,2655.0
2020-03-19 15:05:00,234.27,235.13,232.0,232.63,20700.0,219.8969,220.7041,217.7661,218.3575,20700.0
2020-03-19 15:10:00,232.47,233.72,231.23,233.44,1700.0,218.2073,219.3806,217.0434,219.1178,1700.0
2020-03-19 15:15:00,233.46,235.0,233.43,235.0,913.0,219.1366,220.5821,219.1084,220.5821,913.0
2020-03-19 15:20:00,234.06,234.53,233.32,233.7,2290.0,219.6997,220.1409,219.0051,219.3618,2290.0
2020-03-19 15:25:00,234.87,235.87,234.27,234.7,3600.0,220.46,221.3987,219.8969,220.3005,3600.0
2020-03-19 15:30:00,235.06,236.02,233.78,235.24,5868.0,220.6384,221.5395,219.4369,220.8073,5868.0
2020-03-19 15:35:00,235.64,236.81,235.03,235.74,2637.0,221.1828,222.281,220.6102,221.2767,2637.0
2020-03-19 15:40:00,236.06,237.31,235.16,237.31,2728.0,221.577,222.7503,220.7323,222.7503,2728.0
2020-03-19 15:45:00,237.32,237.34,235.14,235.51,3900.0,222.7597,222.7785,220.7135,221.0608,3900.0
2020-03-19 15:50:00,235.27,236.59,233.39,236.22,8856.0,220.8355,222.0745,219.0709,221.7272,8856.0
2020-03-19 15:55:00,236.22,236.76,234.97,234.98,15653.0,221.7272,222.2341,220.5539,220.5633,15653.0
2020-03-20 09:30:00,235.41,236.6,233.15,233.74,30778.0,220.9669,222.0839,218.8456,219.3994,30778.0
2020-03-20 09:35:00,231.77,233.45,229.5,229.51,1405.0,217.5502,219.1272,215.4195,215.4289,1405.0
2020-03-20 09:40:00,228.32,229.51,223.08,223.08,6374.0,214.3119,215.4289,209.3934,209.3934,6374.0
2020-03-20 09:45:00,224.45,228.15,222.06,225.61,6112.0,210.6793,214.1523,208.436,211.7682,6112.0
2020-03-20 09:50:00,225.18,225.24,222.94,224.45,3310.0,211.3646,211.4209,209.262,210.6793,3310.0
2020-03-20 09:55:00,224.52,225.23,222.93,223.05,2700.0,210.7451,211.4115,209.2526,209.3652,2700.0
2020-03-20 10:00:00,224.31,225.61,224.3,224.31,1900.0,210.5479,211.7682,210.5385,210.5479,1900.0
2020-03-20 10:05:00,224.9,225.45,223.75,223.75,4080.0,211.1017,211.618,210.0223,210.0223,4080.0
2020-03-20 10:10:00,224.17,226.29,224.17,226.04,1714.0,210.4165,212.4065,210.4165,212.1718,1714.0
2020-03-20 10:15:00,226.84,227.88,225.81,227.18,1921.0,212.9227,213.8989,211.9559,213.2419,1921.0
2020-03-20 10:20:00,225.95,228.42,225.69,227.12,1524.0,212.0873,214.4058,211.8433,213.1855,1524.0
2020-03-20 10:25:00,228.39,228.68,227.15,227.16,2700.0,214.3776,214.6498,213.2137,213.2231,2700.0
2020-03-20 10:30:00,227.04,229.87,226.54,229.87,1561.0,213.1104,215.7668,212.6411,215.7668,1561.0
2020-03-20 10:35:00,228.63,228.63,226.96,227.01,2187.0,214.6029,214.6029,213.0354,213.0823,2187.0
2020-03-20 10:40:00,227.07,227.07,225.23,225.23,607.0,213.1386,213.1386,211.4115,211.4115,607.0
2020-03-20 10:45:00,225.33,226.41,225.33,226.41,900.0,211.5054,212.5191,211.5054,212.5191,900.0
2020-03-20 10:50:00,226.94,230.74,226.8,230.74,5200.0,213.0166,216.5834,212.8852,216.5834,5200.0
2020-03-20 10:55:00,231.2,231.61,229.17,229.23,4114.0,217.0152,217.4001,215.1098,215.1661,4114.0
2020-03-20 11:00:00,228.74,229.99,228.45,228.55,900.0,214.7061,215.8795,214.4339,214.5278,900.0
2020-03-20 11:05:00,228.39,228.39,227.02,227.78,1502.0,214.3776,214.3776,213.0917,213.805,1502.0
2020-03-20 11:10:00,227.63,228.52,226.53,227.11,600.0,213.6642,214.4996,212.6317,213.1761,600.0
2020-03-20 11:15:00,225.48,225.49,224.09,224.09,3190.0,211.6462,211.6555,210.3414,210.3414,3190.0
2020-03-20 11:20:00,224.06,224.29,221.85,221.85,2392.0,210.3133,210.5292,208.2389,208.2389,2392.0
2020-03-20 11:25:00,221.58,223.81,221.58,223.81,1855.0,207.9854,210.0786,207.9854,210.0786,1855.0
2020-03-20 11:30:00,222.86,223.48,222.07,222.95,1000.0,209.1869,209.7689,208.4454,209.2714,1000.0
2020-03-20 11:35:00,222.12,224.49,221.58,224.49,1740.0,208.4923,210.7169,207.9854,210.7169,1740.0
2020-03-20 11:40:00,223.0,223.11,222.54,223.11,1800.0,209.3183,209.4216,208.8865,209.4216,1800.0
2020-03-20 11:45:00,221.53,221.72,220.71,221.68,1800.0,207.9385,208.1168,207.1688,208.0793,1800.0
2020-03-20 11:50:00,222.14,222.37,220.6,222.34,3233.0,208.5111,208.727,207.0656,208.6988,3233.0
2020-03-20 11:55:00,222.82,223.42,222.53,222.82,900.0,209.1494,209.7125,208.8771,209.1494,900.0
2020-03-20 12:00:00,223.34,223.67,222.45,222.45,523.0,209.6374,209.9472,208.8021,208.8021,523.0
2020-03-20 12:05:00,222.05,222.69,220.03,220.03,1670.0,208.4266,209.0273,206.5305,206.5305,1670.0
2020-03-20 12:10:00,220.63,222.66,220.62,222.66,1604.0,207.0937,208.9992,207.0843,208.9992,1604.0
2020-03-20 12:15:00,221.31,223.32,221.31,221.37,1590.0,207.732,209.6187,207.732,207.7883,1590.0
2020-03-20 12:20:00,222.11,222.11,220.69,221.61,700.0,208.4829,208.4829,207.15,208.0136,700.0
2020-03-20 12:25:00,221.46,221.77,218.38,218.76,3238.0,207.8728,208.1638,204.9818,205.3384,3238.0
2020-03-20 12:30:00,219.4,220.21,219.35,219.74,1700.0,205.9392,206.6995,205.8922,206.2583,1700.0
2020-03-20 12:35:00,219.91,219.91,219.1,219.77,1000.0,206.4179,206.4179,205.6576,206.2865,1000.0
2020-03-20 12:40:00,219.99,220.93,217.92,220.93,2441.0,206.493,207.3753,204.55,207.3753,2441.0
2020-03-20 12:45:00,220.06,222.14,219.17,222.14,700.0,206.5587,208.5111,205.7233,208.5111,700.0
2020-03-20 12:50:00,220.12,222.14,220.12,222.14,1000.0,206.615,208.5111,206.615,208.5111,1000.0
2020-03-20 12:55:00,222.31,223.71,222.31,222.64,1977.0,208.6706,209.9847,208.6706,208.9804,1977.0
2020-03-20 13:00:00,222.62,225.3,222.03,224.49,3911.0,208.9616,211.4772,208.4078,210.7169,3911.0
2020-03-20 13:05:00,224.51,224.51,223.6,224.33,1762.0,210.7357,210.7357,209.8815,210.5667,1762.0
2020-03-20 13:10:00,224.64,224.65,224.25,224.65,500.0,210.8577,210.8671,210.4916,210.8671,500.0
2020-03-20 13:15:00,224.63,225.56,223.07,224.77,1299.0,210.8483,211.7212,209.384,210.9797,1299.0
2020-03-20 13:20:00,223.72,225.7,223.45,224.98,2033.0,209.9941,211.8527,209.7407,211.1768,2033.0
2020-03-20 13:25:00,223.77,224.66,223.4,224.14,2200.0,210.0411,210.8765,209.6938,210.3884,2200.0
2020-03-20 13:30:00,225.42,226.77,225.2,225.88,900.0,211.5898,212.857,211.3833,212.0216,900.0
2020-03-20 13:35:00,226.08,226.48,225.0,226.27,2165.0,212.2093,212.5848,211.1956,212.3877,2165.0
2020-03-20 13:40:00,226.33,226.33,225.56,225.56,356.0,212.444,212.444,211.7212,211.7212,356.0
2020-03-20 13:45:00,224.24,225.51,224.24,224.66,1800.0,210.4822,211.6743,210.4822,210.8765,1800.0
2020-03-20 13:50:00,223.72,225.0,222.69,225.0,1400.0,209.9941,211.1956,209.0273,211.1956,1400.0
2020-03-20 13:55:00,225.0,227.59,224.2,227.59,3100.0,211.1956,213.6267,210.4447,213.6267,3100.0
2020-03-20 14:00:00,227.59,227.59,227.59,227.59,0.0,213.6267,213.6267,213.6267,213.6267,0.0
2020-03-20 14:05:00,227.01,228.39,227.01,227.12,1400.0,213.0823,214.3776,213.0823,213.1855,1400.0
2020-03-20 14:10:00,226.34,226.86,223.56,224.87,5570.0,212.4534,212.9415,209.844,211.0736,5570.0
2020-03-20 14:15:00,225.02,225.02,223.01,223.01,500.0,211.2144,211.2144,209.3277,209.3277,500.0
2020-03-20 14:20:00,221.71,224.09,221.7,223.31,1921.0,208.1075,210.3414,208.0981,209.6093,1921.0
2020-03-20 14:25:00,222.49,223.34,222.33,223.09,1003.0,208.8396,209.6374,208.6894,209.4028,1003.0
2020-03-20 14:30:00,223.82,225.28,223.33,223.33,603.0,210.088,211.4584,209.6281,209.6281,603.0
2020-03-20 14:35:00,221.96,222.27,220.82,220.82,400.0,208.3421,208.6331,207.2721,207.2721,400.0
2020-03-20 14:40:00,222.26,222.96,221.14,222.84,1945.0,208.6237,209.2808,207.5724,209.1681,1945.0
2020-03-20 14:45:00,224.52,224.52,222.46,222.46,804.0,210.7451,210.7451,208.8114,208.8114,804.0
2020-03-20 14:50:00,222.77,222.77,219.99,220.56,861.0,209.1024,209.1024,206.493,207.028,861.0
2020-03-20 14:55:00,220.14,220.14,217.38,217.38,5634.0,206.6338,206.6338,204.0431,204.0431,5634.0
2020-03-20 15:00:00,217.56,217.93,217.13,217.25,2449.0,204.2121,204.5594,203.8084,203.9211,2449.0
2020-03-20 15:05:00,216.8,217.94,216.17,216.79,1322.0,203.4987,204.5688,202.9073,203.4893,1322.0
2020-03-20 15:10:00,217.05,218.11,216.5,217.2,9461.0,203.7334,204.7283,203.2171,203.8742,9461.0
2020-03-20 15:15:00,217.01,217.01,215.09,215.1,1351.0,203.6958,203.6958,201.8936,201.903,1351.0
2020-03-20 15:20:00,215.15,216.55,214.93,216.55,8537.0,201.9499,203.264,201.7434,203.264,8537.0
2020-03-20 15:25:00,216.84,219.08,216.76,218.48,2390.0,203.5362,205.6388,203.4612,205.0756,2390.0
2020-03-20 15:30:00,218.34,219.01,216.33,218.68,9241.0,204.9442,205.5731,203.0575,205.2634,9241.0
2020-03-20 15:35:00,218.46,218.47,216.16,217.58,2965.0,205.0569,205.0662,202.898,204.2308,2965.0
2020-03-20 15:40:00,217.09,219.97,216.74,217.86,5372.0,203.7709,206.4742,203.4424,204.4937,5372.0
2020-03-20 15:45:00,217.48,217.48,214.46,214.46,12702.0,204.137,204.137,201.3023,201.3023,12702.0
2020-03-20 15:50:00,214.85,214.85,212.01,213.06,15713.0,201.6683,201.6683,199.0026,199.9882,15713.0
2020-03-20 15:55:00,212.69,215.02,212.29,214.02,21677.0,199.6409,201.8279,199.2654,200.8893,21677.0
2020-03-23 09:30:00,212.64,213.36,210.12,212.28,13735.0,199.5939,200.2697,197.2285,199.256,13735.0
2020-03-23 09:35:00,212.27,212.27,203.05,203.56,1548.0,199.2466,199.2466,190.5923,191.071,1548.0
2020-03-23 09:40:00,202.55,204.2,202.17,203.3,5000.0,190.123,191.6717,189.7663,190.827,5000.0
2020-03-23 09:45:00,202.3,203.46,201.09,203.15,3868.0,189.8883,190.9771,188.7525,190.6862,3868.0
2020-03-23 09:50:00,203.37,205.8,203.1,205.0,3913.0,190.8927,193.1736,190.6392,192.4227,3913.0
2020-03-23 09:55:00,204.71,207.6,204.01,207.6,1508.0,192.1505,194.8631,191.4934,194.8631,1508.0
2020-03-23 10:00:00,206.83,206.99,202.16,203.08,800.0,194.1404,194.2906,189.7569,190.6205,800.0
2020-03-23 10:05:00,205.27,206.47,204.72,206.31,1135.0,192.6761,193.8025,192.1598,193.6523,1135.0
2020-03-23 10:10:00,208.34,211.57,208.05,210.23,4200.0,195.5577,198.5896,195.2855,197.3318,4200.0
2020-03-23 10:15:00,210.51,211.04,207.55,207.56,1900.0,197.5946,198.0921,194.8162,194.8256,1900.0
2020-03-23 10:20:00,206.56,208.79,205.55,208.79,4478.0,193.8869,195.9801,192.9389,195.9801,4478.0
2020-03-23 10:25:00,209.4,210.23,208.64,210.23,1294.0,196.5527,197.3318,195.8393,197.3318,1294.0
2020-03-23 10:30:00,210.11,210.52,207.22,207.22,2769.0,197.2191,197.604,194.5065,194.5065,2769.0
2020-03-23 10:35:00,205.32,205.91,203.05,204.14,1675.0,192.723,193.2768,190.5923,191.6154,1675.0
2020-03-23 10:40:00,205.2,209.94,205.2,209.43,2300.0,192.6104,197.0596,192.6104,196.5809,2300.0
2020-03-23 10:45:00,208.99,208.99,206.68,208.04,1872.0,196.1679,196.1679,193.9996,195.2761,1872.0
2020-03-23 10:50:00,208.09,209.12,207.03,207.43,1602.0,195.3231,196.2899,194.3281,194.7036,1602.0
2020-03-23 10:55:00,205.62,207.24,205.62,206.05,1144.0,193.0046,194.5252,193.0046,193.4082,1144.0
2020-03-23 11:00:00,206.04,207.75,205.98,207.52,3074.0,193.3989,195.0039,193.3425,194.7881,3074.0
2020-03-23 11:05:00,207.98,207.98,205.39,206.7,3700.0,195.2198,195.2198,192.7887,194.0184,3700.0
2020-03-23 11:10:00,207.18,207.4,204.95,204.95,3103.0,194.4689,194.6754,192.3757,192.3757,3103.0
2020-03-23 11:15:00,205.39,205.55,204.76,204.76,1137.0,192.7887,192.9389,192.1974,192.1974,1137.0
2020-03-23 11:20:00,204.71,204.71,202.88,203.38,3000.0,192.1505,192.1505,190.4327,190.9021,3000.0
2020-03-23 11:25:00,203.13,203.8,202.6,203.12,2672.0,190.6674,191.2963,190.1699,190.658,2672.0
2020-03-23 11:30:00,203.73,206.16,203.45,204.78,2289.0,191.2306,193.5115,190.9678,192.2162,2289.0
2020-03-23 11:35:00,203.22,204.91,203.04,204.01,2381.0,190.7519,192.3382,190.5829,191.4934,2381.0
2020-03-23 11:40:00,204.0,204.0,201.76,201.77,1025.0,191.484,191.484,189.3814,189.3908,1025.0
2020-03-23 11:45:00,202.39,202.79,201.73,202.79,1100.0,189.9728,190.3482,189.3533,190.3482,1100.0
2020-03-23 11:50:00,201.87,204.16,201.87,203.52,3304.0,189.4847,191.6342,189.4847,191.0335,3304.0
2020-03-23 11:55:00,202.99,202.99,201.34,202.72,1100.0,190.536,190.536,188.9872,190.2825,1100.0
2020-03-23 12:00:00,202.49,203.62,202.49,203.08,2754.0,190.0667,191.1273,190.0667,190.6205,2754.0
2020-03-23 12:05:00,203.06,203.06,201.68,201.68,900.0,190.6017,190.6017,189.3064,189.3064,900.0
2020-03-23 12:10:00,200.86,201.56,200.61,201.56,2014.0,188.5367,189.1937,188.302,189.1937,2014.0
2020-03-23 12:15:00,201.53,207.74,201.52,207.73,3050.0,189.1656,194.9946,189.1562,194.9852,3050.0
2020-03-23 12:20:00,207.9,210.39,206.31,209.82,3184.0,195.1447,197.482,193.6523,196.9469,3184.0
2020-03-23 12:25:00,210.15,210.15,208.44,208.46,2230.0,197.2567,197.2567,195.6516,195.6704,2230.0
2020-03-23 12:30:00,209.38,209.45,207.51,208.79,3190.0,196.5339,196.5996,194.7787,195.9801,3190.0
2020-03-23 12:35:00,209.36,210.15,208.25,210.15,4344.0,196.5152,197.2567,195.4733,197.2567,4344.0
2020-03-23 12:40:00,211.68,212.7,210.76,210.93,2664.0,198.6928,199.6502,197.8293,197.9888,2664.0
2020-03-23 12:45:00,210.36,214.15,210.35,213.77,2270.0,197.4538,201.0113,197.4444,200.6546,2270.0
2020-03-23 12:50:00,213.51,213.56,211.69,211.99,2400.0,200.4105,200.4575,198.7022,198.9838,2400.0
2020-03-23 12:55:00,212.48,214.03,212.47,213.39,11587.0,199.4437,200.8986,199.4344,200.2979,11587.0
2020-03-23 13:00:00,213.1,213.47,211.13,211.13,2950.0,200.0257,200.373,198.1766,198.1766,2950.0
2020-03-23 13:05:00,211.05,214.04,210.82,213.74,6800.0,198.1015,200.908,197.8856,200.6264,6800.0
2020-03-23 13:10:00,213.64,216.14,213.64,216.14,1900.0,200.5326,202.8792,200.5326,202.8792,1900.0
2020-03-23 13:15:00,216.13,218.16,214.79,214.8,7880.0,202.8698,204.7753,201.612,201.6214,7880.0
2020-03-23 13:20:00,214.72,215.06,213.42,214.5,4120.0,201.5463,201.8655,200.3261,201.3398,4120.0
2020-03-23 13:25:00,213.59,213.59,210.02,210.06,4087.0,200.4856,200.4856,197.1347,197.1722,4087.0
2020-03-23 13:30:00,208.74,213.35,208.74,213.35,2600.0,195.9332,200.2604,195.9332,200.2604,2600.0
2020-03-23 13:35:00,213.46,213.46,210.7,212.28,2313.0,200.3636,200.3636,197.7729,199.256,2313.0
2020-03-23 13:40:00,212.35,214.25,210.52,211.95,2849.0,199.3217,201.1051,197.604,198.9463,2849.0
2020-03-23 13:45:00,211.96,215.15,211.96,214.63,8026.0,198.9556,201.9499,198.9556,201.4618,8026.0
2020-03-23 13:50:00,213.06,213.67,211.11,211.11,1373.0,199.9882,200.5607,198.1578,198.1578,1373.0
2020-03-23 13:55:00,211.07,211.07,206.66,207.14,1985.0,198.1202,198.1202,193.9808,194.4314,1985.0
2020-03-23 14:00:00,207.43,207.71,206.04,206.04,2600.0,194.7036,194.9664,193.3989,193.3989,2600.0
2020-03-23 14:05:00,208.3,210.47,207.89,207.9,2481.0,195.5202,197.5571,195.1354,195.1447,2481.0
2020-03-23 14:10:00,207.49,210.0,207.49,210.0,1500.0,194.7599,197.1159,194.7599,197.1159,1500.0
2020-03-23 14:15:00,209.79,211.85,209.79,209.89,2911.0,196.9188,198.8524,196.9188,197.0126,2911.0
2020-03-23 14:20:00,209.6,210.1,208.95,210.1,3690.0,196.7404,197.2098,196.1303,197.2098,3690.0
2020-03-23 14:25:00,210.75,213.64,210.01,212.5,1400.0,197.8199,200.5326,197.1253,199.4625,1400.0
2020-03-23 14:30:00,212.3,212.3,210.15,210.3,1359.0,199.2748,199.2748,197.2567,197.3975,1359.0
2020-03-23 14:35:00,210.93,213.89,210.35,212.72,8547.0,197.9888,200.7672,197.4444,199.669,8547.0
2020-03-23 14:40:00,212.79,214.16,211.57,213.0,3700.0,199.7347,201.0207,198.5896,199.9318,3700.0
2020-03-23 14:45:00,213.79,214.45,211.51,214.45,2243.0,200.6734,201.2929,198.5333,201.2929,2243.0
2020-03-23 14:50:00,213.98,213.98,210.91,210.92,1137.0,200.8517,200.8517,197.9701,197.9795,1137.0
2020-03-23 14:55:00,210.58,211.61,209.88,210.0,1600.0,197.6603,198.6271,197.0033,197.1159,1600.0
2020-03-23 15:00:00,209.58,210.76,209.09,210.75,1588.0,196.7217,197.8293,196.2617,197.8199,1588.0
2020-03-23 15:05:00,210.97,212.17,209.98,209.98,1150.0,198.0264,199.1528,197.0971,197.0971,1150.0
2020-03-23 15:10:00,209.48,209.48,208.34,208.92,1600.0,196.6278,196.6278,195.5577,196.1022,1600.0
2020-03-23 15:15:00,209.74,209.74,208.39,208.4,1001.0,196.8718,196.8718,195.6047,195.6141,1001.0
2020-03-23 15:20:00,208.51,208.82,207.46,208.05,3435.0,195.7173,196.0083,194.7317,195.2855,3435.0
2020-03-23 15:25:00,207.74,208.08,207.03,207.58,2111.0,194.9946,195.3137,194.3281,194.8444,2111.0
2020-03-23 15:30:00,207.16,207.6,206.52,207.58,5147.0,194.4501,194.8631,193.8494,194.8444,5147.0
2020-03-23 15:35:00,207.41,209.35,206.68,208.25,2230.0,194.6848,196.5058,193.9996,195.4733,2230.0
2020-03-23 15:40:00,208.0,209.4,207.49,209.29,3830.0,195.2386,196.5527,194.7599,196.4495,3830.0
2020-03-23 15:45:00,208.75,209.88,207.31,207.31,4367.0,195.9426,197.0033,194.5909,194.5909,4367.0
2020-03-23 15:50:00,207.44,211.87,207.43,211.26,12972.0,194.713,198.8712,194.7036,198.2986,12972.0
2020-03-23 15:55:00,210.67,211.99,209.19,209.37,22427.0,197.7448,198.9838,196.3556,196.5245,22427.0
2020-03-24 09:30:00,221.18,227.68,221.18,221.66,5428.0,207.61,213.7112,207.61,208.0605,5428.0
2020-03-24 09:35:00,222.1,226.0,222.1,225.01,2600.0,208.4735,212.1342,208.4735,211.205,2600.0
2020-03-24 09:40:00,225.0,226.19,221.65,223.15,3400.0,211.1956,212.3126,208.0511,209.4591,3400.0
2020-03-24 09:45:00,223.1,224.12,222.03,222.18,8231.0,209.4122,210.3696,208.4078,208.5486,8231.0
2020-03-24 09:50:00,222.73,224.65,222.54,224.65,7770.0,209.0649,210.8671,208.8865,210.8671,7770.0
2020-03-24 09:55:00,224.61,224.61,222.36,223.74,2573.0,210.8295,210.8295,208.7176,210.0129,2573.0
2020-03-24 10:00:00,223.75,225.14,223.75,224.19,1206.0,210.0223,211.327,210.0223,210.4353,1206.0
2020-03-24 10:05:00,225.38,225.47,223.67,223.67,1604.0,211.5523,211.6368,209.9472,209.9472,1604.0
2020-03-24 10:10:00,222.88,223.54,222.0,223.54,2300.0,209.2057,209.8252,208.3797,209.8252,2300.0
2020-03-24 10:15:00,223.62,223.88,222.33,222.33,1860.0,209.9003,210.1443,208.6894,208.6894,1860.0
2020-03-24 10:20:00,223.33,224.5,223.06,223.81,2000.0,209.6281,210.7263,209.3746,210.0786,2000.0
2020-03-24 10:25:00,223.1,225.99,223.1,225.21,4010.0,209.4122,212.1249,209.4122,211.3927,4010.0
2020-03-24 10:30:00,225.85,227.05,225.59,226.91,7997.0,211.9935,213.1198,211.7494,212.9884,7997.0
2020-03-24 10:35:00,225.93,227.05,225.61,227.05,2230.0,212.0685,213.1198,211.7682,213.1198,2230.0
2020-03-24 10:40:00,226.89,227.16,226.62,227.16,1000.0,212.9696,213.2231,212.7162,213.2231,1000.0
2020-03-24 10:45:00,226.99,227.52,225.68,225.69,3300.0,213.0635,213.561,211.8339,211.8433,3300.0
2020-03-24 10:50:00,225.67,225.67,225.67,225.67,100.0,211.8245,211.8245,211.8245,211.8245,100.0
2020-03-24 10:55:00,225.97,226.43,225.5,225.5,2000.0,212.1061,212.5379,211.6649,211.6649,2000.0
2020-03-24 11:00:00,225.51,227.28,225.51,226.72,3600.0,211.6743,213.3357,211.6743,212.8101,3600.0
2020-03-24 11:05:00,226.52,226.6,225.73,226.12,2030.0,212.6223,212.6974,211.8808,212.2469,2030.0
2020-03-24 11:10:00,225.54,226.99,225.44,226.8,4195.0,211.7025,213.0635,211.6086,212.8852,4195.0
2020-03-24 11:15:00,226.63,227.02,226.41,226.42,1700.0,212.7256,213.0917,212.5191,212.5285,1700.0
2020-03-24 11:20:00,226.42,226.42,226.42,226.42,0.0,212.5285,212.5285,212.5285,212.5285,0.0
2020-03-24 11:25:00,226.44,227.48,226.43,227.04,2000.0,212.5473,213.5234,212.5379,213.1104,2000.0
2020-03-24 11:30:00,227.38,228.0,227.13,227.69,3635.0,213.4296,214.0115,213.1949,213.7206,3635.0
2020-03-24 11:35:00,228.0,228.0,227.23,227.65,11595.0,214.0115,214.0115,213.2888,213.683,11595.0
2020-03-24 11:40:00,228.39,229.0,228.31,228.66,3350.0,214.3776,214.9502,214.3025,214.6311,3350.0
2020-03-24 11:45:00,228.66,228.99,227.93,227.98,1802.0,214.6311,214.9408,213.9458,213.9928,1802.0
2020-03-24 11:50:00,228.96,229.0,228.49,228.68,2000.0,214.9126,214.9502,214.4715,214.6498,2000.0
2020-03-24 11:55:00,229.0,231.15,229.0,231.15,900.0,214.9502,216.9683,214.9502,216.9683,900.0
2020-03-24 12:00:00,231.53,231.53,231.21,231.22,400.0,217.325,217.325,217.0246,217.034,400.0
2020-03-24 12:05:00,231.08,232.65,231.08,231.75,4612.0,216.9026,218.3763,216.9026,217.5315,4612.0
2020-03-24 12:10:00,232.13,232.61,231.73,231.96,10327.0,217.8882,218.3387,217.5127,217.7286,10327.0
2020-03-24 12:15:00,231.69,234.85,231.56,233.22,13330.0,217.4752,220.4413,217.3531,218.9113,13330.0
2020-03-24 12:20:00,232.95,233.25,232.1,232.78,25009.0,218.6578,218.9394,217.86,218.4983,25009.0
2020-03-24 12:25:00,232.7,233.77,232.67,233.77,2100.0,218.4232,219.4275,218.395,219.4275,2100.0
2020-03-24 12:30:00,233.62,234.37,233.16,233.2,9750.0,219.2867,219.9907,218.855,218.8925,9750.0
2020-03-24 12:35:00,233.52,233.64,232.84,233.16,12635.0,219.1929,219.3055,218.5546,218.855,12635.0
2020-03-24 12:40:00,233.09,233.5,232.65,233.09,3609.0,218.7893,219.1741,218.3763,218.7893,3609.0
2020-03-24 12:45:00,232.76,233.11,230.85,231.8,3600.0,218.4795,218.808,216.6867,217.5784,3600.0
2020-03-24 12:50:00,231.46,231.71,230.97,231.05,3800.0,217.2593,217.4939,216.7993,216.8744,3800.0
2020-03-24 12:55:00,231.6,231.6,230.39,230.39,1400.0,217.3907,217.3907,216.2549,216.2549,1400.0
2020-03-24 13:00:00,231.05,231.15,229.71,230.36,3390.0,216.8744,216.9683,215.6166,216.2268,3390.0
2020-03-24 13:05:00,229.5,230.36,229.01,229.84,3472.0,215.4195,216.2268,214.9596,215.7387,3472.0
2020-03-24 13:10:00,229.84,230.9,228.69,230.89,9100.0,215.7387,216.7336,214.6592,216.7242,9100.0
2020-03-24 13:15:00,230.35,231.98,229.82,230.01,50641.0,216.2174,217.7474,215.7199,215.8982,50641.0
2020-03-24 13:20:00,230.0,230.0,228.54,229.02,763.0,215.8888,215.8888,214.5184,214.969,763.0
2020-03-24 13:25:00,230.3,232.41,230.3,231.86,2505.0,216.1704,218.151,216.1704,217.6347,2505.0
2020-03-24 13:30:00,231.86,232.01,230.46,231.97,1500.0,217.6347,217.7755,216.3206,217.738,1500.0
2020-03-24 13:35:00,231.34,232.17,231.33,232.17,2644.0,217.1466,217.9257,217.1372,217.9257,2644.0
2020-03-24 13:40:00,231.79,231.8,229.85,229.85,2200.0,217.569,217.5784,215.748,215.748,2200.0
2020-03-24 13:45:00,230.4,231.37,229.79,230.12,1700.0,216.2643,217.1748,215.6917,216.0015,1700.0
2020-03-24 13:50:00,229.71,230.11,227.96,227.96,1825.0,215.6166,215.9921,213.974,213.974,1825.0
2020-03-24 13:55:00,228.29,229.34,227.99,228.8,8125.0,214.2838,215.2693,214.0022,214.7625,8125.0
2020-03-24 14:00:00,228.8,229.46,228.79,229.44,938.0,214.7625,215.382,214.7531,215.3632,938.0
2020-03-24 14:05:00,228.77,228.77,226.97,227.62,1400.0,214.7343,214.7343,213.0447,213.6549,1400.0
2020-03-24 14:10:00,227.01,228.8,226.78,228.37,5429.0,213.0823,214.7625,212.8664,214.3588,5429.0
2020-03-24 14:15:00,228.66,232.0,228.65,230.88,7560.0,214.6311,217.7661,214.6217,216.7148,7560.0
2020-03-24 14:20:00,231.38,231.44,231.15,231.15,442.0,217.1842,217.2405,216.9683,216.9683,442.0
2020-03-24 14:25:00,230.92,231.89,230.59,231.42,2200.0,216.7524,217.6629,216.4426,217.2217,2200.0
2020-03-24 14:30:00,231.41,231.65,229.98,230.39,9428.0,217.2123,217.4376,215.8701,216.2549,9428.0
2020-03-24 14:35:00,230.04,230.4,229.48,230.01,5500.0,215.9264,216.2643,215.4007,215.8982,5500.0
2020-03-24 14:40:00,230.03,230.25,229.29,230.04,10970.0,215.917,216.1235,215.2224,215.9264,10970.0
2020-03-24 14:45:00,230.14,230.34,228.78,229.33,4428.0,216.0202,216.208,214.7437,215.2599,4428.0
2020-03-24 14:50:00,229.76,230.55,229.6,230.55,6800.0,215.6636,216.4051,215.5134,216.4051,6800.0
2020-03-24 14:55:00,230.16,230.64,229.61,230.0,15236.0,216.039,216.4896,215.5228,215.8888,15236.0
2020-03-24 15:00:00,230.0,230.37,228.95,229.13,8162.0,215.8888,216.2361,214.9033,215.0722,8162.0
2020-03-24 15:05:00,230.0,232.0,229.58,231.75,8994.0,215.8888,217.7661,215.4946,217.5315,8994.0
2020-03-24 15:10:00,232.09,233.7,231.8,233.54,3000.0,217.8506,219.3618,217.5784,219.2116,3000.0
2020-03-24 15:15:00,234.47,235.22,233.75,235.22,2300.0,220.0846,220.7886,219.4088,220.7886,2300.0
2020-03-24 15:20:00,235.22,235.5,233.96,235.29,2847.0,220.7886,221.0514,219.6059,220.8543,2847.0
2020-03-24 15:25:00,235.2,236.86,235.19,236.86,3953.0,220.7698,222.328,220.7604,222.328,3953.0
2020-03-24 15:30:00,237.02,238.51,236.94,237.06,5300.0,222.4781,223.8767,222.403,222.5157,5300.0
2020-03-24 15:35:00,237.25,237.48,235.85,236.93,2863.0,222.694,222.9099,221.3799,222.3937,2863.0
2020-03-24 15:40:00,236.96,237.54,236.07,237.14,4828.0,222.4218,222.9662,221.5864,222.5908,4828.0
2020-03-24 15:45:00,236.73,236.87,233.88,234.85,7562.0,222.2059,222.3373,219.5308,220.4413,7562.0
2020-03-24 15:50:00,235.07,238.53,235.03,238.04,14391.0,220.6478,223.8955,220.6102,223.4356,14391.0
2020-03-24 15:55:00,237.52,239.97,236.49,238.69,38266.0,222.9475,225.2471,221.9807,224.0457,38266.0
2020-03-25 09:30:00,238.63,239.94,230.55,234.05,10669.0,223.9894,225.219,216.4051,219.6904,10669.0
2020-03-25 09:35:00,236.81,241.92,236.81,239.86,2367.0,222.281,227.0775,222.281,225.1439,2367.0
2020-03-25 09:40:00,239.78,243.22,239.77,243.22,2371.0,225.0688,228.2978,225.0594,228.2978,2371.0
2020-03-25 09:45:00,242.3,242.3,239.7,239.7,9589.0,227.4342,227.4342,224.9937,224.9937,9589.0
2020-03-25 09:50:00,239.11,239.12,235.5,235.5,2098.0,224.4399,224.4493,221.0514,221.0514,2098.0
2020-03-25 09:55:00,236.31,238.34,235.56,235.96,2000.0,221.8117,223.7172,221.1077,221.4832,2000.0
2020-03-25 10:00:00,234.53,236.96,233.93,235.0,2000.0,220.1409,222.4218,219.5777,220.5821,2000.0
2020-03-25 10:05:00,235.74,237.82,235.72,237.82,2200.0,221.2767,223.2291,221.2579,223.2291,2200.0
2020-03-25 10:10:00,237.12,237.13,234.75,234.75,1200.0,222.572,222.5814,220.3474,220.3474,1200.0
2020-03-25 10:15:00,234.04,237.87,234.02,235.0,4100.0,219.681,223.276,219.6622,220.5821,4100.0
2020-03-25 10:20:00,234.5,236.05,233.11,233.11,1900.0,220.1128,221.5677,218.808,218.808,1900.0
2020-03-25 10:25:00,233.35,234.6,233.14,234.6,1500.0,219.0333,220.2066,218.8362,220.2066,1500.0
2020-03-25 10:30:00,235.88,237.45,235.34,237.45,3655.0,221.4081,222.8818,220.9012,222.8818,3655.0
2020-03-25 10:35:00,237.34,239.0,236.89,238.99,1035.0,222.7785,224.3367,222.3561,224.3273,1035.0
2020-03-25 10:40:00,240.14,240.14,237.99,237.99,400.0,225.4067,225.4067,223.3886,223.3886,400.0
2020-03-25 10:45:00,239.17,239.99,239.17,239.22,800.0,224.4962,225.2659,224.4962,224.5432,800.0
2020-03-25 10:50:00,239.22,239.22,239.22,239.22,0.0,224.5432,224.5432,224.5432,224.5432,0.0
2020-03-25 10:55:00,240.66,245.17,240.23,244.07,2681.0,225.8948,230.1281,225.4912,229.0956,2681.0
2020-03-25 11:00:00,243.91,243.91,242.65,242.65,902.0,228.9454,228.9454,227.7627,227.7627,902.0
2020-03-25 11:05:00,243.71,244.51,243.71,244.51,407.0,228.7577,229.5086,228.7577,229.5086,407.0
2020-03-25 11:10:00,244.55,245.58,243.7,245.58,2909.0,229.5462,230.513,228.7483,230.513,2909.0
2020-03-25 11:15:00,246.2,246.2,246.2,246.2,100.0,231.0949,231.0949,231.0949,231.0949,100.0
2020-03-25 11:20:00,246.46,246.46,242.45,242.46,3618.0,231.339,231.339,227.575,227.5844,3618.0
2020-03-25 11:25:00,243.42,245.48,243.42,244.02,3200.0,228.4855,230.4191,228.4855,229.0487,3200.0
2020-03-25 11:30:00,245.06,245.92,245.06,245.92,500.0,230.0249,230.8321,230.0249,230.8321,500.0
2020-03-25 11:35:00,245.2,245.2,242.71,243.38,2100.0,230.1563,230.1563,227.819,228.4479,2100.0
2020-03-25 11:40:00,242.81,243.83,242.65,242.65,1287.0,227.9129,228.8703,227.7627,227.7627,1287.0
2020-03-25 11:45:00,242.23,245.18,241.92,245.18,1100.0,227.3685,230.1375,227.0775,230.1375,1100.0
2020-03-25 11:50:00,245.13,245.13,245.13,245.13,100.0,230.0906,230.0906,230.0906,230.0906,100.0
2020-03-25 11:55:00,244.7,244.71,243.66,243.76,1553.0,229.687,229.6963,228.7108,228.8046,1553.0
2020-03-25 12:00:00,244.72,247.34,244.35,247.34,2255.0,229.7057,232.165,229.3584,232.165,2255.0
2020-03-25 12:05:00,247.3,247.3,247.3,247.3,100.0,232.1274,232.1274,232.1274,232.1274,100.0
2020-03-25 12:10:00,246.81,247.5,246.79,247.47,2595.0,231.6675,232.3152,231.6487,232.287,2595.0
2020-03-25 12:15:00,247.47,247.5,246.96,247.2,3740.0,232.287,232.3152,231.8083,232.0336,3740.0
2020-03-25 12:20:00,247.48,247.5,247.18,247.5,5400.0,232.2964,232.3152,232.0148,232.3152,5400.0
2020-03-25 12:25:00,247.5,249.17,247.19,248.56,2382.0,232.3152,233.8827,232.0242,233.3101,2382.0
2020-03-25 12:30:00,247.8,249.92,246.86,249.18,1803.0,232.5968,234.5867,231.7144,233.8921,1803.0
2020-03-25 12:35:00,251.33,252.43,251.2,252.43,726.0,235.9102,236.9427,235.7882,236.9427,726.0
2020-03-25 12:40:00,251.73,252.41,250.77,250.77,5432.0,236.2856,236.9239,235.3845,235.3845,5432.0
2020-03-25 12:45:00,250.79,250.79,248.64,248.64,1700.0,235.4033,235.4033,233.3852,233.3852,1700.0
2020-03-25 12:50:00,249.29,249.32,249.29,249.32,300.0,233.9953,234.0235,233.9953,234.0235,300.0
2020-03-25 12:55:00,248.03,248.45,247.49,248.02,1489.0,232.8126,233.2069,232.3058,232.8033,1489.0
2020-03-25 13:00:00,247.91,249.89,247.91,249.89,1000.0,232.7,234.5585,232.7,234.5585,1000.0
2020-03-25 13:05:00,250.27,251.13,250.27,251.13,500.0,234.9152,235.7225,234.9152,235.7225,500.0
2020-03-25 13:10:00,252.65,252.65,250.74,250.74,1105.0,237.1492,237.1492,235.3564,235.3564,1105.0
2020-03-25 13:15:00,250.72,252.78,250.72,252.74,1800.0,235.3376,237.2712,235.3376,237.2337,1800.0
2020-03-25 13:20:00,252.5,255.4,252.5,253.95,2137.0,237.0084,239.7305,237.0084,238.3694,2137.0
2020-03-25 13:25:00,253.61,253.61,249.75,250.04,9782.0,238.0503,238.0503,234.4271,234.6993,9782.0
2020-03-25 13:30:00,250.06,250.06,248.21,249.36,3306.0,234.7181,234.7181,232.9816,234.061,3306.0
2020-03-25 13:35:00,249.89,249.89,247.16,247.19,5117.0,234.5585,234.5585,231.996,232.0242,5117.0
2020-03-25 13:40:00,247.32,247.32,243.9,243.9,5344.0,232.1462,232.1462,228.936,228.936,5344.0
2020-03-25 13:45:00,244.86,247.02,244.86,246.98,1003.0,229.8371,231.8646,229.8371,231.8271,1003.0
2020-03-25 13:50:00,246.83,246.84,243.81,243.81,1135.0,231.6863,231.6957,228.8516,228.8516,1135.0
2020-03-25 13:55:00,244.32,244.32,243.49,243.49,1500.0,229.3303,229.3303,228.5512,228.5512,1500.0
2020-03-25 14:00:00,244.62,244.9,243.53,243.53,2610.0,229.6119,229.8747,228.5887,228.5887,2610.0
2020-03-25 14:05:00,244.28,244.28,241.5,242.26,1400.0,229.2927,229.2927,226.6833,227.3967,1400.0
2020-03-25 14:10:00,242.93,245.02,241.67,244.81,8124.0,228.0255,229.9873,226.8428,229.7902,8124.0
2020-03-25 14:15:00,245.0,245.99,244.6,244.67,1357.0,229.9685,230.8978,229.5931,229.6588,1357.0
2020-03-25 14:20:00,245.94,245.94,244.72,245.45,3201.0,230.8509,230.8509,229.7057,230.3909,3201.0
2020-03-25 14:25:00,245.93,246.25,244.91,246.25,1621.0,230.8415,231.1419,229.8841,231.1419,1621.0
2020-03-25 14:30:00,244.42,244.45,242.32,242.32,1900.0,229.4241,229.4523,227.453,227.453,1900.0
2020-03-25 14:35:00,243.44,244.4,243.44,244.4,300.0,228.5043,229.4054,228.5043,229.4054,300.0
2020-03-25 14:40:00,243.98,244.29,243.0,243.62,2355.0,229.0111,229.3021,228.0913,228.6732,2355.0
2020-03-25 14:45:00,245.27,245.95,243.69,245.92,1572.0,230.222,230.8603,228.7389,230.8321,1572.0
2020-03-25 14:50:00,245.97,247.27,245.78,247.0,1100.0,230.879,232.0993,230.7007,231.8458,1100.0
2020-03-25 14:55:00,247.0,250.29,247.0,250.21,1400.0,231.8458,234.934,231.8458,234.8589,1400.0
2020-03-25 15:00:00,250.1,250.28,249.09,249.77,1536.0,234.7556,234.9246,233.8076,234.4459,1536.0
2020-03-25 15:05:00,250.32,250.32,247.3,247.78,2511.0,234.9621,234.9621,232.1274,232.578,2511.0
2020-03-25 15:10:00,247.29,247.58,246.44,247.11,1700.0,232.118,232.3903,231.3202,231.9491,1700.0
2020-03-25 15:15:00,247.27,248.0,247.27,247.37,400.0,232.0993,232.7845,232.0993,232.1931,400.0
2020-03-25 15:20:00,248.43,248.44,245.72,245.72,2331.0,233.1881,233.1975,230.6444,230.6444,2331.0
2020-03-25 15:25:00,245.71,245.71,243.5,244.87,4530.0,230.635,230.635,228.5606,229.8465,4530.0
2020-03-25 15:30:00,244.71,247.44,244.7,246.21,2827.0,229.6963,232.2588,229.687,231.1043,2827.0
2020-03-25 15:35:00,246.05,246.73,243.97,243.97,7703.0,230.9541,231.5924,229.0017,229.0017,7703.0
2020-03-25 15:40:00,244.6,245.47,242.47,243.47,4800.0,229.5931,230.4097,227.5938,228.5324,4800.0
2020-03-25 15:45:00,243.01,243.63,241.21,241.21,6042.0,228.1006,228.6826,226.4111,226.4111,6042.0
2020-03-25 15:50:00,240.85,241.18,236.97,238.88,11342.0,226.0732,226.3829,222.4312,224.224,11342.0
2020-03-25 15:55:00,240.2,240.2,237.19,238.08,16359.0,225.463,225.463,222.6377,223.4731,16359.0
2020-03-26 09:30:00,239.72,239.72,237.0,237.02,4341.0,225.0125,225.0125,222.4594,222.4781,4341.0
2020-03-26 09:35:00,238.19,238.19,235.47,235.61,1110.0,223.5764,223.5764,221.0232,221.1546,1110.0
2020-03-26 09:40:00,235.37,237.28,232.33,233.17,1629.0,220.9294,222.7222,218.0759,218.8643,1629.0
2020-03-26 09:45:00,233.94,233.94,230.98,232.06,3092.0,219.5871,219.5871,216.8087,217.8225,3092.0
2020-03-26 09:50:00,231.88,231.93,228.07,231.93,2100.0,217.6535,217.7004,214.0772,217.7004,2100.0
2020-03-26 09:55:00,233.31,235.5,233.31,235.5,435.0,218.9958,221.0514,218.9958,221.0514,435.0
2020-03-26 10:00:00,233.94,236.95,233.53,236.95,5767.0,219.5871,222.4124,219.2023,222.4124,5767.0
2020-03-26 10:05:00,238.32,240.95,237.67,239.74,5787.0,223.6984,226.167,223.0883,225.0313,5787.0
2020-03-26 10:10:00,240.49,242.58,238.57,238.73,3999.0,225.7352,227.697,223.933,224.0832,3999.0
2020-03-26 10:15:00,238.74,239.65,238.42,239.21,3101.0,224.0926,224.9468,223.7922,224.5338,3101.0
2020-03-26 10:20:00,239.35,239.35,237.46,237.46,3826.0,224.6652,224.6652,222.8911,222.8911,3826.0
2020-03-26 10:25:00,237.73,237.78,235.51,235.81,1378.0,223.1446,223.1915,221.0608,221.3424,1378.0
2020-03-26 10:30:00,236.15,239.16,235.87,239.05,1434.0,221.6615,224.4868,221.3987,224.3836,1434.0
2020-03-26 10:35:00,238.62,238.62,236.48,237.0,600.0,223.98,223.98,221.9713,222.4594,600.0
2020-03-26 10:40:00,237.1,238.4,236.03,238.18,2829.0,222.5532,223.7735,221.5489,223.567,2829.0
2020-03-26 10:45:00,238.89,238.89,234.32,235.02,3092.0,224.2334,224.2334,219.9438,220.6008,3092.0
2020-03-26 10:50:00,235.01,236.99,234.72,235.63,5100.0,220.5915,222.45,220.3193,221.1734,5100.0
2020-03-26 10:55:00,235.7,236.9,235.7,236.9,200.0,221.2391,222.3655,221.2391,222.3655,200.0
2020-03-26 11:00:00,235.75,236.46,235.57,236.46,600.0,221.2861,221.9525,221.1171,221.9525,600.0
2020-03-26 11:05:00,236.36,236.74,235.84,236.64,1500.0,221.8586,222.2153,221.3705,222.1215,1500.0
2020-03-26 11:10:00,236.95,236.95,236.11,236.34,3051.0,222.4124,222.4124,221.624,221.8399,3051.0
2020-03-26 11:15:00,236.59,238.02,236.13,238.02,2755.0,222.0745,223.4168,221.6427,223.4168,2755.0
2020-03-26 11:20:00,237.1,237.41,236.83,236.83,2067.0,222.5532,222.8442,222.2998,222.2998,2067.0
2020-03-26 11:25:00,237.46,237.97,237.45,237.87,2093.0,222.8911,223.3699,222.8818,223.276,2093.0
2020-03-26 11:30:00,237.95,238.25,237.36,237.36,3101.0,223.3511,223.6327,222.7973,222.7973,3101.0
2020-03-26 11:35:00,237.35,238.04,236.21,237.3,5300.0,222.7879,223.4356,221.7178,222.741,5300.0
2020-03-26 11:40:00,237.65,238.24,237.14,238.24,800.0,223.0695,223.6233,222.5908,223.6233,800.0
2020-03-26 11:45:00,237.63,237.93,235.22,236.25,3500.0,223.0507,223.3323,220.7886,221.7554,3500.0
2020-03-26 11:50:00,236.41,239.0,236.41,237.67,600.0,221.9056,224.3367,221.9056,223.0883,600.0
2020-03-26 11:55:00,237.72,237.72,235.91,236.04,2700.0,223.1352,223.1352,221.4362,221.5583,2700.0
2020-03-26 12:00:00,237.33,237.33,235.94,236.58,2100.0,222.7691,222.7691,221.4644,222.0651,2100.0
2020-03-26 12:05:00,237.09,237.51,236.15,236.48,2231.0,222.5438,222.9381,221.6615,221.9713,2231.0
2020-03-26 12:10:00,236.21,236.68,235.83,235.9,1307.0,221.7178,222.159,221.3612,221.4269,1307.0
2020-03-26 12:15:00,235.67,236.12,235.0,235.53,4152.0,221.211,221.6334,220.5821,221.0796,4152.0
2020-03-26 12:20:00,235.35,237.07,235.26,236.85,1500.0,220.9106,222.5251,220.8261,222.3186,1500.0
2020-03-26 12:25:00,237.78,238.78,237.38,237.66,1951.0,223.1915,224.1302,222.8161,223.0789,1951.0
2020-03-26 12:30:00,238.04,238.06,237.43,237.61,575.0,223.4356,223.4543,222.863,223.0319,575.0
2020-03-26 12:35:00,237.45,237.61,236.64,236.64,2600.0,222.8818,223.0319,222.1215,222.1215,2600.0
2020-03-26 12:40:00,236.52,237.01,235.98,237.01,1825.0,222.0088,222.4688,221.5019,222.4688,1825.0
2020-03-26 12:45:00,236.71,237.31,236.12,237.31,1213.0,222.1872,222.7503,221.6334,222.7503,1213.0
2020-03-26 12:50:00,237.91,239.1,237.91,239.0,1235.0,223.3135,224.4305,223.3135,224.3367,1235.0
2020-03-26 12:55:00,238.52,240.08,238.37,240.06,1100.0,223.8861,225.3504,223.7453,225.3316,1100.0
2020-03-26 13:00:00,241.13,242.87,241.13,242.87,400.0,226.336,227.9692,226.336,227.9692,400.0
2020-03-26 13:05:00,241.4,241.96,239.08,239.31,1900.0,226.5894,227.1151,224.4118,224.6276,1900.0
2020-03-26 13:10:00,239.06,239.41,237.75,238.5,2600.0,224.393,224.7215,223.1634,223.8673,2600.0
2020-03-26 13:15:00,238.32,239.0,237.63,238.76,900.0,223.6984,224.3367,223.0507,224.1114,900.0
2020-03-26 13:20:00,238.17,238.45,237.61,237.84,1157.0,223.5576,223.8204,223.0319,223.2478,1157.0
2020-03-26 13:25:00,238.45,239.36,238.3,239.15,1200.0,223.8204,224.6746,223.6796,224.4775,1200.0
2020-03-26 13:30:00,238.68,238.69,237.96,238.28,401.0,224.0363,224.0457,223.3605,223.6608,401.0
2020-03-26 13:35:00,239.29,239.47,239.29,239.3,300.0,224.6089,224.7778,224.6089,224.6183,300.0
2020-03-26 13:40:00,241.24,242.26,240.54,241.71,600.0,226.4392,227.3967,225.7822,226.8804,600.0
2020-03-26 13:45:00,241.7,241.7,240.7,241.48,905.0,226.871,226.871,225.9324,226.6645,905.0
2020-03-26 13:50:00,241.9,242.75,241.49,241.74,800.0,227.0587,227.8566,226.6739,226.9086,800.0
2020-03-26 13:55:00,242.02,242.02,241.33,241.35,1000.0,227.1714,227.1714,226.5237,226.5425,1000.0
2020-03-26 14:00:00,241.86,242.49,241.64,242.03,600.0,227.0212,227.6125,226.8147,227.1808,600.0
2020-03-26 14:05:00,242.2,242.2,239.84,239.84,2430.0,227.3403,227.3403,225.1251,225.1251,2430.0
2020-03-26 14:10:00,240.4,241.85,239.24,240.03,5018.0,225.6508,227.0118,224.5619,225.3035,5018.0
2020-03-26 14:15:00,240.52,241.16,240.03,240.59,1900.0,225.7634,226.3641,225.3035,225.8291,1900.0
2020-03-26 14:20:00,240.99,241.11,239.74,239.74,800.0,226.2046,226.3172,225.0313,225.0313,800.0
2020-03-26 14:25:00,240.33,241.01,240.17,240.27,900.0,225.5851,226.2233,225.4349,225.5287,900.0
2020-03-26 14:30:00,241.01,242.55,241.01,242.01,900.0,226.2233,227.6689,226.2233,227.162,900.0
2020-03-26 14:35:00,242.35,243.23,241.69,242.93,2100.0,227.4811,228.3071,226.8616,228.0255,2100.0
2020-03-26 14:40:00,243.01,243.6,242.45,242.46,2348.0,228.1006,228.6544,227.575,227.5844,2348.0
2020-03-26 14:45:00,242.79,243.35,242.51,242.51,1004.0,227.8941,228.4198,227.6313,227.6313,1004.0
2020-03-26 14:50:00,242.69,244.46,242.69,243.13,1100.0,227.8003,229.4617,227.8003,228.2133,1100.0
2020-03-26 14:55:00,242.97,243.87,242.94,242.98,1218.0,228.0631,228.9079,228.0349,228.0725,1218.0
2020-03-26 15:00:00,242.98,243.94,242.43,243.44,2100.0,228.0725,228.9736,227.5562,228.5043,2100.0
2020-03-26 15:05:00,243.38,244.1,242.97,243.72,1300.0,228.4479,229.1238,228.0631,228.7671,1300.0
2020-03-26 15:10:00,243.5,244.43,243.04,243.04,1911.0,228.5606,229.4335,228.1288,228.1288,1911.0
2020-03-26 15:15:00,242.83,244.29,242.82,244.29,885.0,227.9317,229.3021,227.9223,229.3021,885.0
2020-03-26 15:20:00,244.7,245.12,243.66,244.04,1980.0,229.687,230.0812,228.7108,229.0674,1980.0
2020-03-26 15:25:00,243.75,245.31,243.75,245.31,1127.0,228.7952,230.2595,228.7952,230.2595,1127.0
2020-03-26 15:30:00,245.15,245.65,244.58,244.76,5003.0,230.1093,230.5787,229.5743,229.7433,5003.0
2020-03-26 15:35:00,244.63,244.63,241.68,242.74,2700.0,229.6212,229.6212,226.8522,227.8472,2700.0
2020-03-26 15:40:00,243.47,244.03,242.61,243.06,3862.0,228.5324,229.0581,227.7252,228.1476,3862.0
2020-03-26 15:45:00,242.91,243.08,241.71,242.37,3752.0,228.0068,228.1663,226.8804,227.4999,3752.0
2020-03-26 15:50:00,243.7,248.18,243.34,248.15,11804.0,228.7483,232.9534,228.4104,232.9253,11804.0
2020-03-26 15:55:00,247.55,248.15,243.75,245.19,35125.0,232.3621,232.9253,228.7952,230.1469,35125.0
2020-03-27 09:30:00,240.92,245.0,238.96,245.0,5532.0,226.1389,229.9685,224.2991,229.9685,5532.0
2020-03-27 09:35:00,242.7,243.25,239.71,239.71,3441.0,227.8097,228.3259,225.0031,225.0031,3441.0
2020-03-27 09:40:00,240.05,240.84,238.7,240.8,3316.0,225.3222,226.0638,224.0551,226.0262,3316.0
2020-03-27 09:45:00,240.81,241.47,239.1,240.51,5422.0,226.0356,226.6551,224.4305,225.754,5422.0
2020-03-27 09:50:00,241.82,243.57,240.92,242.8,1500.0,226.9836,228.6263,226.1389,227.9035,1500.0
2020-03-27 09:55:00,242.79,243.49,242.06,243.41,3120.0,227.8941,228.5512,227.2089,228.4761,3120.0
2020-03-27 10:00:00,243.13,243.99,242.43,243.99,963.0,228.2133,229.0205,227.5562,229.0205,963.0
2020-03-27 10:05:00,243.81,246.53,243.34,243.34,3299.0,228.8516,231.4047,228.4104,228.4104,3299.0
2020-03-27 10:10:00,244.63,244.75,242.65,243.16,2583.0,229.6212,229.7339,227.7627,228.2414,2583.0
2020-03-27 10:15:00,242.94,242.94,240.22,241.79,1866.0,228.0349,228.0349,225.4818,226.9555,1866.0
2020-03-27 10:20:00,240.91,242.51,240.9,241.03,1000.0,226.1295,227.6313,226.1201,226.2421,1000.0
2020-03-27 10:25:00,242.14,242.19,240.71,240.71,1100.0,227.284,227.3309,225.9417,225.9417,1100.0
2020-03-27 10:30:00,240.17,240.17,240.08,240.08,500.0,225.4349,225.4349,225.3504,225.3504,500.0
2020-03-27 10:35:00,239.8,239.8,238.95,239.3,800.0,225.0876,225.0876,224.2897,224.6183,800.0
2020-03-27 10:40:00,239.95,241.25,239.66,240.63,1530.0,225.2284,226.4486,224.9562,225.8667,1530.0
2020-03-27 10:45:00,239.64,241.15,239.64,241.15,900.0,224.9374,226.3548,224.9374,226.3548,900.0
2020-03-27 10:50:00,241.42,242.66,239.57,242.16,1504.0,226.6082,227.7721,224.8717,227.3028,1504.0
2020-03-27 10:55:00,241.51,242.07,239.66,240.23,13819.0,226.6927,227.2183,224.9562,225.4912,13819.0
2020-03-27 11:00:00,238.96,239.35,238.7,239.15,1200.0,224.2991,224.6652,224.0551,224.4775,1200.0
2020-03-27 11:05:00,239.24,239.24,239.22,239.23,214.0,224.5619,224.5619,224.5432,224.5526,214.0
2020-03-27 11:10:00,241.0,242.92,241.0,241.0,2900.0,226.214,228.0162,226.214,226.214,2900.0
2020-03-27 11:15:00,241.65,242.69,241.65,242.69,353.0,226.8241,227.8003,226.8241,227.8003,353.0
2020-03-27 11:20:00,242.29,243.72,241.01,241.01,400.0,227.4248,228.7671,226.2233,226.2233,400.0
2020-03-27 11:25:00,242.66,244.53,240.93,243.17,2850.0,227.7721,229.5274,226.1483,228.2508,2850.0
2020-03-27 11:30:00,243.46,244.61,243.46,243.7,600.0,228.523,229.6025,228.523,228.7483,600.0
2020-03-27 11:35:00,243.9,245.06,243.66,243.99,3166.0,228.936,230.0249,228.7108,229.0205,3166.0
2020-03-27 11:40:00,243.76,243.76,241.99,242.0,941.0,228.8046,228.8046,227.1432,227.1526,941.0
2020-03-27 11:45:00,242.24,243.11,241.79,243.05,1375.0,227.3779,228.1945,226.9555,228.1382,1375.0
2020-03-27 11:50:00,243.74,243.74,242.51,242.74,1312.0,228.7858,228.7858,227.6313,227.8472,1312.0
2020-03-27 11:55:00,242.8,242.82,241.0,241.0,1000.0,227.9035,227.9223,226.214,226.214,1000.0
2020-03-27 12:00:00,241.35,241.35,241.34,241.34,200.0,226.5425,226.5425,226.5331,226.5331,200.0
2020-03-27 12:05:00,240.63,241.66,240.51,240.51,300.0,225.8667,226.8335,225.754,225.754,300.0
2020-03-27 12:10:00,240.68,241.42,240.68,240.84,608.0,225.9136,226.6082,225.9136,226.0638,608.0
2020-03-27 12:15:00,241.92,241.92,241.92,241.92,100.0,227.0775,227.0775,227.0775,227.0775,100.0
2020-03-27 12:20:00,242.07,242.6,242.07,242.6,400.0,227.2183,227.7158,227.2183,227.7158,400.0
2020-03-27 12:25:00,243.1,244.73,243.1,244.73,300.0,228.1851,229.7151,228.1851,229.7151,300.0
2020-03-27 12:30:00,244.27,245.2,244.27,244.91,1610.0,229.2833,230.1563,229.2833,229.8841,1610.0
2020-03-27 12:35:00,244.27,245.13,244.24,244.97,633.0,229.2833,230.0906,229.2552,229.9404,633.0
2020-03-27 12:40:00,243.7,245.36,243.7,245.36,2100.0,228.7483,230.3065,228.7483,230.3065,2100.0
2020-03-27 12:45:00,245.25,245.25,244.74,244.74,800.0,230.2032,230.2032,229.7245,229.7245,800.0
2020-03-27 12:50:00,243.95,244.53,243.95,244.53,535.0,228.983,229.5274,228.983,229.5274,535.0
2020-03-27 12:55:00,244.38,245.9,244.38,245.35,2813.0,229.3866,230.8133,229.3866,230.2971,2813.0
2020-03-27 13:00:00,245.14,246.26,244.41,245.19,4311.0,230.1,231.1512,229.4147,230.1469,4311.0
2020-03-27 13:05:00,243.6,243.6,242.92,242.92,700.0,228.6544,228.6544,228.0162,228.0162,700.0
2020-03-27 13:10:00,242.95,243.49,242.34,242.34,1100.0,228.0443,228.5512,227.4717,227.4717,1100.0
2020-03-27 13:15:00,242.38,244.29,241.99,244.09,1200.0,227.5093,229.3021,227.1432,229.1144,1200.0
2020-03-27 13:20:00,244.3,244.41,243.87,243.93,800.0,229.3115,229.4147,228.9079,228.9642,800.0
2020-03-27 13:25:00,244.64,245.23,243.78,243.78,2200.0,229.6306,230.1844,228.8234,228.8234,2200.0
2020-03-27 13:30:00,244.47,247.14,244.47,247.14,3112.0,229.4711,231.9772,229.4711,231.9772,3112.0
2020-03-27 13:35:00,246.3,246.54,245.0,245.23,2926.0,231.1888,231.4141,229.9685,230.1844,2926.0
2020-03-27 13:40:00,245.99,246.52,244.64,245.0,3929.0,230.8978,231.3953,229.6306,229.9685,3929.0
2020-03-27 13:45:00,245.02,245.02,243.23,245.0,1300.0,229.9873,229.9873,228.3071,229.9685,1300.0
2020-03-27 13:50:00,245.0,245.53,245.0,245.51,2814.0,229.9685,230.466,229.9685,230.4473,2814.0
2020-03-27 13:55:00,244.64,244.96,244.4,244.4,900.0,229.6306,229.931,229.4054,229.4054,900.0
2020-03-27 14:00:00,243.8,244.49,243.25,244.48,1008.0,228.8422,229.4898,228.3259,229.4804,1008.0
2020-03-27 14:05:00,243.71,244.65,243.71,243.73,800.0,228.7577,229.64,228.7577,228.7765,800.0
2020-03-27 14:10:00,243.91,245.21,243.91,243.92,1100.0,228.9454,230.1657,228.9454,228.9548,1100.0
2020-03-27 14:15:00,245.0,245.46,245.0,245.46,1200.0,229.9685,230.4003,229.9685,230.4003,1200.0
2020-03-27 14:20:00,245.19,245.93,244.41,244.41,1718.0,230.1469,230.8415,229.4147,229.4147,1718.0
2020-03-27 14:25:00,244.82,245.63,244.63,245.31,1198.0,229.7996,230.5599,229.6212,230.2595,1198.0
2020-03-27 14:30:00,245.78,246.47,245.77,246.47,500.0,230.7007,231.3484,230.6913,231.3484,500.0
2020-03-27 14:35:00,246.18,246.28,244.57,245.2,1355.0,231.0761,231.17,229.5649,230.1563,1355.0
2020-03-27 14:40:00,244.72,245.39,244.13,244.13,2100.0,229.7057,230.3346,229.1519,229.1519,2100.0
2020-03-27 14:45:00,243.96,244.16,243.52,243.53,1900.0,228.9924,229.1801,228.5793,228.5887,1900.0
2020-03-27 14:50:00,243.54,245.21,243.42,245.13,1700.0,228.5981,230.1657,228.4855,230.0906,1700.0
2020-03-27 14:55:00,244.33,245.49,244.32,245.49,800.0,229.3397,230.4285,229.3303,230.4285,800.0
2020-03-27 15:00:00,245.22,246.54,245.22,246.54,1200.0,230.175,231.4141,230.175,231.4141,1200.0
2020-03-27 15:05:00,246.25,246.74,245.7,246.32,3112.0,231.1419,231.6018,230.6256,231.2076,3112.0
2020-03-27 15:10:00,246.72,247.66,246.72,247.54,1731.0,231.583,232.4653,231.583,232.3527,1731.0
2020-03-27 15:15:00,247.89,249.4,247.89,249.4,600.0,232.6812,234.0986,232.6812,234.0986,600.0
2020-03-27 15:20:00,249.48,249.92,248.91,249.92,1200.0,234.1737,234.5867,233.6387,234.5867,1200.0
2020-03-27 15:25:00,251.06,253.79,250.87,251.24,3290.0,235.6567,238.2193,235.4784,235.8257,3290.0
2020-03-27 15:30:00,251.17,251.72,250.23,251.07,4584.0,235.76,236.2763,234.8777,235.6661,4584.0
2020-03-27 15:35:00,250.97,251.4,249.67,250.54,3098.0,235.5723,235.9759,234.352,235.1686,3098.0
2020-03-27 15:40:00,249.79,249.79,248.62,248.75,2400.0,234.4647,234.4647,233.3664,233.4885,2400.0
2020-03-27 15:45:00,249.63,249.84,247.48,247.48,2501.0,234.3145,234.5116,232.2964,232.2964,2501.0
2020-03-27 15:50:00,247.17,247.49,245.28,245.88,5555.0,232.0054,232.3058,230.2314,230.7946,5555.0
2020-03-27 15:55:00,245.47,247.46,245.47,246.86,15814.0,230.4097,232.2776,230.4097,231.7144,15814.0
2020-03-30 09:30:00,246.86,250.21,246.86,249.63,5093.0,231.7144,234.8589,231.7144,234.3145,5093.0
2020-03-30 09:35:00,249.98,249.98,248.47,248.47,1400.0,234.643,234.643,233.2257,233.2257,1400.0
2020-03-30 09:40:00,248.47,249.93,247.01,247.6,3888.0,233.2257,234.5961,231.8552,232.409,3888.0
2020-03-30 09:45:00,247.57,248.1,247.0,247.09,1685.0,232.3809,232.8784,231.8458,231.9303,1685.0
2020-03-30 09:50:00,247.53,247.8,245.31,245.31,2650.0,232.3433,232.5968,230.2595,230.2595,2650.0
2020-03-30 09:55:00,244.45,244.46,244.08,244.08,300.0,229.4523,229.4617,229.105,229.105,300.0
2020-03-30 10:00:00,244.06,245.87,244.06,244.3,400.0,229.0862,230.7852,229.0862,229.3115,400.0
2020-03-30 10:05:00,244.7,246.34,244.7,246.24,900.0,229.687,231.2263,229.687,231.1325,900.0
2020-03-30 10:10:00,245.5,245.5,244.05,244.05,2223.0,230.4379,230.4379,229.0768,229.0768,2223.0
2020-03-30 10:15:00,244.91,245.25,244.57,244.63,800.0,229.8841,230.2032,229.5649,229.6212,800.0
2020-03-30 10:20:00,245.45,245.51,241.9,241.9,1513.0,230.3909,230.4473,227.0587,227.0587,1513.0
2020-03-30 10:25:00,242.21,244.45,242.21,243.62,1600.0,227.3497,229.4523,227.3497,228.6732,1600.0
2020-03-30 10:30:00,245.02,246.52,245.02,246.52,500.0,229.9873,231.3953,229.9873,231.3953,500.0
2020-03-30 10:35:00,247.29,248.25,247.28,248.25,300.0,232.118,233.0191,232.1087,233.0191,300.0
2020-03-30 10:40:00,247.19,247.79,245.5,245.53,1040.0,232.0242,232.5874,230.4379,230.466,1040.0
2020-03-30 10:45:00,245.1,247.84,245.1,247.83,700.0,230.0624,232.6343,230.0624,232.6249,700.0
2020-03-30 10:50:00,247.92,247.92,245.15,246.91,1300.0,232.7094,232.7094,230.1093,231.7614,1300.0
2020-03-30 10:55:00,246.7,248.02,246.7,248.02,200.0,231.5642,232.8033,231.5642,232.8033,200.0
2020-03-30 11:00:00,245.94,248.58,245.94,247.57,3087.0,230.8509,233.3289,230.8509,232.3809,3087.0
2020-03-30 11:05:00,248.3,249.17,248.3,248.45,600.0,233.0661,233.8827,233.0661,233.2069,600.0
2020-03-30 11:10:00,248.45,248.45,248.45,248.45,0.0,233.2069,233.2069,233.2069,233.2069,0.0
2020-03-30 11:15:00,248.98,250.67,248.98,250.67,700.0,233.7044,235.2907,233.7044,235.2907,700.0
2020-03-30 11:20:00,252.44,252.44,248.21,248.21,1133.0,236.9521,236.9521,232.9816,232.9816,1133.0
2020-03-30 11:25:00,248.55,249.21,247.59,248.24,1100.0,233.3007,233.9202,232.3996,233.0098,1100.0
2020-03-30 11:30:00,250.16,250.16,249.06,249.06,973.0,234.812,234.812,233.7795,233.7795,973.0
2020-03-30 11:35:00,248.47,248.94,248.29,248.94,1161.0,233.2257,233.6668,233.0567,233.6668,1161.0
2020-03-30 11:40:00,249.32,250.3,249.32,249.7,568.0,234.0235,234.9434,234.0235,234.3802,568.0
2020-03-30 11:45:00,249.82,249.82,249.32,249.5,400.0,234.4928,234.4928,234.0235,234.1925,400.0
2020-03-30 11:50:00,249.06,249.91,248.64,249.56,2000.0,233.7795,234.5773,233.3852,234.2488,2000.0
2020-03-30 11:55:00,249.89,250.85,249.41,250.85,1520.0,234.5585,235.4596,234.108,235.4596,1520.0
2020-03-30 12:00:00,250.94,251.28,249.36,250.36,1800.0,235.5441,235.8632,234.061,234.9997,1800.0
2020-03-30 12:05:00,250.23,250.35,249.31,250.35,700.0,234.8777,234.9903,234.0141,234.9903,700.0
2020-03-30 12:10:00,250.32,250.32,250.0,250.08,725.0,234.9621,234.9621,234.6618,234.7369,725.0
2020-03-30 12:15:00,250.54,254.26,250.54,253.54,2645.0,235.1686,238.6604,235.1686,237.9846,2645.0
2020-03-30 12:20:00,253.22,253.38,251.77,251.77,800.0,237.6842,237.8344,236.3232,236.3232,800.0
2020-03-30 12:25:00,252.02,253.46,251.97,253.46,500.0,236.5578,237.9095,236.5109,237.9095,500.0
2020-03-30 12:30:00,251.97,251.97,251.43,251.57,1609.0,236.5109,236.5109,236.004,236.1355,1609.0
2020-03-30 12:35:00,251.77,251.95,251.51,251.51,700.0,236.3232,236.4921,236.0791,236.0791,700.0
2020-03-30 12:40:00,251.39,251.39,250.15,250.16,1542.0,235.9665,235.9665,234.8026,234.812,1542.0
2020-03-30 12:45:00,250.35,250.35,250.26,250.26,300.0,234.9903,234.9903,234.9058,234.9058,300.0
2020-03-30 12:50:00,250.52,251.52,250.52,251.22,850.0,235.1499,236.0885,235.1499,235.8069,850.0
2020-03-30 12:55:00,250.56,251.42,250.56,251.42,400.0,235.1874,235.9947,235.1874,235.9947,400.0
2020-03-30 13:00:00,250.32,251.75,250.13,250.36,3241.0,234.9621,236.3044,234.7838,234.9997,3241.0
2020-03-30 13:05:00,250.43,251.57,250.43,251.15,1823.0,235.0654,236.1355,235.0654,235.7412,1823.0
2020-03-30 13:10:00,251.76,252.41,251.46,251.78,1578.0,236.3138,236.9239,236.0322,236.3326,1578.0
2020-03-30 13:15:00,252.13,252.89,252.13,252.89,400.0,236.6611,237.3745,236.6611,237.3745,400.0
2020-03-30 13:20:00,252.37,253.06,251.71,253.06,1000.0,236.8864,237.534,236.2669,237.534,1000.0
2020-03-30 13:25:00,252.64,253.05,252.53,252.84,400.0,237.1398,237.5247,237.0366,237.3275,400.0
2020-03-30 13:30:00,253.19,253.68,253.07,253.68,1000.0,237.6561,238.116,237.5434,238.116,1000.0
2020-03-30 13:35:00,253.99,253.99,253.05,253.93,920.0,238.407,238.407,237.5247,238.3507,920.0
2020-03-30 13:40:00,253.97,254.03,252.47,253.02,2509.0,238.3882,238.4445,236.9802,237.4965,2509.0
2020-03-30 13:45:00,253.06,254.1,252.94,254.1,1650.0,237.534,238.5102,237.4214,238.5102,1650.0
2020-03-30 13:50:00,253.62,253.62,253.52,253.53,500.0,238.0597,238.0597,237.9658,237.9752,500.0
2020-03-30 13:55:00,253.81,254.06,252.67,253.34,3998.0,238.238,238.4727,237.168,237.7969,3998.0
2020-03-30 14:00:00,252.91,253.91,252.1,252.38,4891.0,237.3932,238.3319,236.6329,236.8958,4891.0
2020-03-30 14:05:00,252.63,252.81,252.2,252.81,1338.0,237.1304,237.2994,236.7268,237.2994,1338.0
2020-03-30 14:10:00,252.56,252.57,250.36,250.47,3426.0,237.0647,237.0741,234.9997,235.1029,3426.0
2020-03-30 14:15:00,250.84,250.96,249.96,250.94,3822.0,235.4502,235.5629,234.6242,235.5441,3822.0
2020-03-30 14:20:00,250.63,251.23,249.96,251.22,5578.0,235.2531,235.8163,234.6242,235.8069,5578.0
2020-03-30 14:25:00,250.84,251.87,250.71,251.39,1789.0,235.4502,236.4171,235.3282,235.9665,1789.0
2020-03-30 14:30:00,251.64,251.91,251.14,251.78,1500.0,236.2012,236.4546,235.7318,236.3326,1500.0
2020-03-30 14:35:00,251.73,252.23,251.67,252.02,1500.0,236.2856,236.755,236.2293,236.5578,1500.0
2020-03-30 14:40:00,252.08,252.51,251.88,252.51,1066.0,236.6142,237.0178,236.4264,237.0178,1066.0
2020-03-30 14:45:00,252.88,252.88,251.8,252.84,2900.0,237.3651,237.3651,236.3513,237.3275,2900.0
2020-03-30 14:50:00,252.6,253.68,252.16,253.06,1950.0,237.1023,238.116,236.6893,237.534,1950.0
2020-03-30 14:55:00,253.34,253.34,252.44,253.07,800.0,237.7969,237.7969,236.9521,237.5434,800.0
2020-03-30 15:00:00,253.31,253.85,252.93,253.72,2360.0,237.7687,238.2756,237.412,238.1535,2360.0
2020-03-30 15:05:00,253.73,254.11,253.52,254.11,2006.0,238.1629,238.5196,237.9658,238.5196,2006.0
2020-03-30 15:10:00,254.25,254.83,254.03,254.59,2100.0,238.651,239.1954,238.4445,238.9702,2100.0
2020-03-30 15:15:00,254.65,254.65,253.52,254.16,1524.0,239.0265,239.0265,237.9658,238.5666,1524.0
2020-03-30 15:20:00,254.31,255.01,253.57,253.57,3183.0,238.7073,239.3644,238.0128,238.0128,3183.0
2020-03-30 15:25:00,253.45,253.89,252.21,252.88,2801.0,237.9001,238.3131,236.7362,237.3651,2801.0
2020-03-30 15:30:00,253.45,253.63,252.39,252.9,3672.0,237.9001,238.0691,236.9051,237.3839,3672.0
2020-03-30 15:35:00,252.78,253.8,252.13,253.6,1835.0,237.2712,238.2286,236.6611,238.0409,1835.0
2020-03-30 15:40:00,254.14,256.0,253.97,255.49,6220.0,238.5478,240.2937,238.3882,239.815,6220.0
2020-03-30 15:45:00,255.78,256.02,253.45,253.45,7746.0,240.0872,240.3124,237.9001,237.9001,7746.0
2020-03-30 15:50:00,253.97,256.29,253.55,256.06,13144.0,238.3882,240.5659,237.994,240.35,13144.0
2020-03-30 15:55:00,255.94,256.2,253.87,255.22,24266.0,240.2373,240.4814,238.2943,239.5615,24266.0
2020-03-31 09:30:00,251.68,257.04,251.68,254.19,5731.0,236.2387,241.2699,236.2387,238.5947,5731.0
2020-03-31 09:35:00,254.19,254.19,254.19,254.19,0.0,238.5947,238.5947,238.5947,238.5947,0.0
2020-03-31 09:40:00,250.91,254.01,250.04,250.44,950.0,235.5159,238.4258,234.6993,235.0748,950.0
2020-03-31 09:45:00,251.0,251.0,249.4,250.51,1100.0,235.6004,235.6004,234.0986,235.1405,1100.0
2020-03-31 09:50:00,248.92,250.4,248.79,249.03,1100.0,233.648,235.0372,233.526,233.7513,1100.0
2020-03-31 09:55:00,249.72,249.72,249.61,249.61,300.0,234.399,234.399,234.2957,234.2957,300.0
2020-03-31 10:00:00,250.55,253.02,248.99,248.99,3000.0,235.178,237.4965,233.7137,233.7137,3000.0
2020-03-31 10:05:00,248.99,251.94,248.66,248.8,3900.0,233.7137,236.4828,233.404,233.5354,3900.0
2020-03-31 10:10:00,248.8,250.1,248.68,250.1,2000.0,233.5354,234.7556,233.4228,234.7556,2000.0
2020-03-31 10:15:00,250.21,252.34,249.99,251.19,2412.0,234.8589,236.8582,234.6524,235.7788,2412.0
2020-03-31 10:20:00,251.18,252.77,251.15,251.52,2420.0,235.7694,237.2618,235.7412,236.0885,2420.0
2020-03-31 10:25:00,250.89,251.33,248.7,250.48,1000.0,235.4972,235.9102,233.4415,235.1123,1000.0
2020-03-31 10:30:00,251.34,251.34,250.43,250.43,500.0,235.9196,235.9196,235.0654,235.0654,500.0
2020-03-31 10:35:00,250.65,252.18,250.65,251.68,1000.0,235.2719,236.708,235.2719,236.2387,1000.0
2020-03-31 10:40:00,251.26,251.26,250.07,250.26,600.0,235.8445,235.8445,234.7275,234.9058,600.0
2020-03-31 10:45:00,250.52,251.27,250.42,250.42,1359.0,235.1499,235.8539,235.056,235.056,1359.0
2020-03-31 10:50:00,250.52,252.96,250.52,251.64,2016.0,235.1499,237.4402,235.1499,236.2012,2016.0
2020-03-31 10:55:00,251.22,252.6,250.59,251.42,3500.0,235.8069,237.1023,235.2156,235.9947,3500.0
2020-03-31 11:00:00,250.86,251.14,250.8,250.89,400.0,235.469,235.7318,235.4127,235.4972,400.0
2020-03-31 11:05:00,251.55,252.8,251.04,251.87,3500.0,236.1167,237.29,235.638,236.4171,3500.0
2020-03-31 11:10:00,252.72,252.72,251.29,252.19,1486.0,237.2149,237.2149,235.8726,236.7174,1486.0
2020-03-31 11:15:00,251.97,252.46,251.71,252.46,1286.0,236.5109,236.9709,236.2669,236.9709,1286.0
2020-03-31 11:20:00,252.34,252.99,252.23,252.99,3200.0,236.8582,237.4683,236.755,237.4683,3200.0
2020-03-31 11:25:00,253.76,254.23,253.03,253.74,6672.0,238.1911,238.6323,237.5059,238.1723,6672.0
2020-03-31 11:30:00,254.16,255.03,254.15,254.7,900.0,238.5666,239.3832,238.5572,239.0734,900.0
2020-03-31 11:35:00,253.71,254.31,253.58,253.84,700.0,238.1442,238.7073,238.0221,238.2662,700.0
2020-03-31 11:40:00,253.91,253.91,252.67,252.67,300.0,238.3319,238.3319,237.168,237.168,300.0
2020-03-31 11:45:00,252.67,252.67,252.67,252.67,0.0,237.168,237.168,237.168,237.168,0.0
2020-03-31 11:50:00,254.56,254.72,253.32,253.32,603.0,238.942,239.0922,237.7781,237.7781,603.0
2020-03-31 11:55:00,253.32,253.48,252.7,252.7,5700.0,237.7781,237.9283,237.1961,237.1961,5700.0
2020-03-31 12:00:00,252.66,254.55,252.65,253.19,3016.0,237.1586,238.9326,237.1492,237.6561,3016.0
2020-03-31 12:05:00,254.13,254.55,253.96,254.42,700.0,238.5384,238.9326,238.3788,238.8106,700.0
2020-03-31 12:10:00,254.42,254.42,253.62,253.62,594.0,238.8106,238.8106,238.0597,238.0597,594.0
2020-03-31 12:15:00,253.99,255.16,253.89,254.74,15901.0,238.407,239.5052,238.3131,239.111,15901.0
2020-03-31 12:20:00,254.75,254.75,252.98,252.98,2791.0,239.1204,239.1204,237.4589,237.4589,2791.0
2020-03-31 12:25:00,252.39,253.31,251.99,253.31,978.0,236.9051,237.7687,236.5297,237.7687,978.0
2020-03-31 12:30:00,253.15,253.15,252.63,252.64,400.0,237.6185,237.6185,237.1304,237.1398,400.0
2020-03-31 12:35:00,253.54,253.54,251.5,251.5,1501.0,237.9846,237.9846,236.0698,236.0698,1501.0
2020-03-31 12:40:00,251.5,251.5,251.5,251.5,0.0,236.0698,236.0698,236.0698,236.0698,0.0
2020-03-31 12:45:00,253.13,253.13,253.13,253.13,100.0,237.5997,237.5997,237.5997,237.5997,100.0
2020-03-31 12:50:00,252.17,253.52,252.17,252.43,1300.0,236.6986,237.9658,236.6986,236.9427,1300.0
2020-03-31 12:55:00,252.36,252.87,252.07,252.07,400.0,236.877,237.3557,236.6048,236.6048,400.0
2020-03-31 13:00:00,252.55,254.04,252.55,253.37,1310.0,237.0553,238.4539,237.0553,237.825,1310.0
2020-03-31 13:05:00,252.38,253.01,251.51,252.65,2833.0,236.8958,237.4871,236.0791,237.1492,2833.0
2020-03-31 13:10:00,251.64,252.33,251.63,252.33,400.0,236.2012,236.8488,236.1918,236.8488,400.0
2020-03-31 13:15:00,251.83,251.83,251.5,251.69,400.0,236.3795,236.3795,236.0698,236.2481,400.0
2020-03-31 13:20:00,251.8,251.87,250.01,250.04,2211.0,236.3513,236.4171,234.6712,234.6993,2211.0
2020-03-31 13:25:00,250.61,251.45,250.6,251.45,500.0,235.2344,236.0228,235.225,236.0228,500.0
2020-03-31 13:30:00,250.85,252.47,250.47,252.19,400.0,235.4596,236.9802,235.1029,236.7174,400.0
2020-03-31 13:35:00,253.83,253.83,252.76,252.76,400.0,238.2568,238.2568,237.2524,237.2524,400.0
2020-03-31 13:40:00,252.77,253.06,252.51,253.06,400.0,237.2618,237.534,237.0178,237.534,400.0
2020-03-31 13:45:00,252.99,252.99,252.37,252.51,501.0,237.4683,237.4683,236.8864,237.0178,501.0
2020-03-31 13:50:00,252.03,252.69,250.81,251.51,1450.0,236.5672,237.1867,235.4221,236.0791,1450.0
2020-03-31 13:55:00,251.27,253.35,251.27,252.07,853.0,235.8539,237.8062,235.8539,236.6048,853.0
2020-03-31 14:00:00,252.04,252.32,252.04,252.08,401.0,236.5766,236.8394,236.5766,236.6142,401.0
2020-03-31 14:05:00,252.33,253.48,252.28,252.83,1366.0,236.8488,237.9283,236.8019,237.3182,1366.0
2020-03-31 14:10:00,252.8,252.8,251.69,252.0,900.0,237.29,237.29,236.2481,236.5391,900.0
2020-03-31 14:15:00,251.61,252.27,251.05,252.27,900.0,236.173,236.7925,235.6474,236.7925,900.0
2020-03-31 14:20:00,252.25,252.74,252.24,252.74,228.0,236.7737,237.2337,236.7644,237.2337,228.0
2020-03-31 14:25:00,252.76,252.91,252.04,252.4,1101.0,237.2524,237.3932,236.5766,236.9145,1101.0
2020-03-31 14:30:00,252.67,252.67,252.67,252.67,100.0,237.168,237.168,237.168,237.168,100.0
2020-03-31 14:35:00,252.66,253.23,252.26,253.23,1254.0,237.1586,237.6936,236.7831,237.6936,1254.0
2020-03-31 14:40:00,253.65,253.65,253.13,253.14,800.0,238.0878,238.0878,237.5997,237.6091,800.0
2020-03-31 14:45:00,252.85,253.21,251.79,252.18,2400.0,237.3369,237.6748,236.342,236.708,2400.0
2020-03-31 14:50:00,252.97,252.98,252.27,252.27,600.0,237.4496,237.4589,236.7925,236.7925,600.0
2020-03-31 14:55:00,252.48,252.98,252.14,252.22,1200.0,236.9896,237.4589,236.6705,236.7456,1200.0
2020-03-31 15:00:00,252.12,252.47,251.55,251.95,1500.0,236.6517,236.9802,236.1167,236.4921,1500.0
2020-03-31 15:05:00,251.8,252.02,251.32,251.65,1200.0,236.3513,236.5578,235.9008,236.2105,1200.0
2020-03-31 15:10:00,251.59,252.06,250.35,250.68,2209.0,236.1542,236.5954,234.9903,235.3001,2209.0
2020-03-31 15:15:00,250.81,251.26,249.75,249.9,2200.0,235.4221,235.8445,234.4271,234.5679,2200.0
2020-03-31 15:20:00,249.94,250.03,248.46,248.73,9724.0,234.6055,234.6899,233.2163,233.4697,9724.0
2020-03-31 15:25:00,249.23,250.14,249.22,249.39,2400.0,233.939,234.7932,233.9296,234.0892,2400.0
2020-03-31 15:30:00,249.73,250.92,249.66,250.51,2600.0,234.4083,235.5253,234.3426,235.1405,2600.0
2020-03-31 15:35:00,251.18,251.8,250.15,251.77,1400.0,235.7694,236.3513,234.8026,236.3232,1400.0
2020-03-31 15:40:00,251.34,251.77,250.71,250.91,3500.0,235.9196,236.3232,235.3282,235.5159,3500.0
2020-03-31 15:45:00,250.97,251.35,248.51,248.51,4327.0,235.5723,235.929,233.2632,233.2632,4327.0
2020-03-31 15:50:00,248.89,252.03,248.11,250.1,14501.0,233.6199,236.5672,232.8877,234.7556,14501.0
2020-03-31 15:55:00,249.34,250.12,248.01,248.53,35810.0,234.0423,234.7744,232.7939,233.282,35810.0
2020-04-01 09:30:00,240.0,245.29,238.21,240.09,8901.0,225.2753,230.2408,223.5951,225.3598,8901.0
2020-04-01 09:35:00,239.0,239.0,235.96,237.52,4143.0,224.3367,224.3367,221.4832,222.9475,4143.0
2020-04-01 09:40:00,237.18,239.55,236.12,239.55,2104.0,222.6283,224.8529,221.6334,224.8529,2104.0
2020-04-01 09:45:00,239.43,240.21,238.55,240.21,500.0,224.7403,225.4724,223.9143,225.4724,500.0
2020-04-01 09:50:00,240.24,240.31,238.64,238.64,1738.0,225.5006,225.5663,223.9987,223.9987,1738.0
2020-04-01 09:55:00,238.65,239.35,237.56,238.59,3542.0,224.0081,224.6652,222.985,223.9518,3542.0
2020-04-01 10:00:00,238.96,240.07,237.55,239.52,2179.0,224.2991,225.341,222.9756,224.8248,2179.0
2020-04-01 10:05:00,239.51,240.66,239.24,239.77,1605.0,224.8154,225.8948,224.5619,225.0594,1605.0
2020-04-01 10:10:00,240.39,241.25,239.8,240.43,1100.0,225.6414,226.4486,225.0876,225.6789,1100.0
2020-04-01 10:15:00,240.72,241.37,239.5,239.51,2410.0,225.9511,226.5613,224.806,224.8154,2410.0
2020-04-01 10:20:00,239.93,240.61,238.81,239.47,2300.0,225.2096,225.8479,224.1583,224.7778,2300.0
2020-04-01 10:25:00,239.53,241.01,239.53,240.49,1921.0,224.8341,226.2233,224.8341,225.7352,1921.0
2020-04-01 10:30:00,240.12,242.2,240.11,241.52,3917.0,225.3879,227.3403,225.3786,226.7021,3917.0
2020-04-01 10:35:00,242.65,242.65,239.76,239.76,2707.0,227.7627,227.7627,225.05,225.05,2707.0
2020-04-01 10:40:00,240.1,240.1,238.12,238.69,3500.0,225.3692,225.3692,223.5107,224.0457,3500.0
2020-04-01 10:45:00,239.78,241.16,239.78,241.12,688.0,225.0688,226.3641,225.0688,226.3266,688.0
2020-04-01 10:50:00,242.17,242.45,241.12,242.29,1000.0,227.3122,227.575,226.3266,227.4248,1000.0
2020-04-01 10:55:00,241.12,242.38,240.51,241.72,2755.0,226.3266,227.5093,225.754,226.8898,2755.0
2020-04-01 11:00:00,242.3,242.84,241.58,242.16,3927.0,227.4342,227.9411,226.7584,227.3028,3927.0
2020-04-01 11:05:00,241.75,241.93,240.71,240.71,1250.0,226.9179,227.0869,225.9417,225.9417,1250.0
2020-04-01 11:10:00,241.15,241.85,241.15,241.85,600.0,226.3548,227.0118,226.3548,227.0118,600.0
2020-04-01 11:15:00,241.05,241.43,241.04,241.43,400.0,226.2609,226.6176,226.2515,226.6176,400.0
2020-04-01 11:20:00,242.43,242.48,241.51,241.53,900.0,227.5562,227.6032,226.6927,226.7114,900.0
2020-04-01 11:25:00,241.67,242.08,241.15,241.15,2200.0,226.8428,227.2277,226.3548,226.3548,2200.0
2020-04-01 11:30:00,241.2,241.58,241.16,241.54,1000.0,226.4017,226.7584,226.3641,226.7208,1000.0
2020-04-01 11:35:00,241.57,242.02,240.73,240.73,1100.0,226.749,227.1714,225.9605,225.9605,1100.0
2020-04-01 11:40:00,239.92,240.37,239.2,239.95,1725.0,225.2002,225.6226,224.5244,225.2284,1725.0
2020-04-01 11:45:00,240.37,240.37,239.67,239.67,1700.0,225.6226,225.6226,224.9656,224.9656,1700.0
2020-04-01 11:50:00,240.09,241.96,240.09,241.95,1900.0,225.3598,227.1151,225.3598,227.1057,1900.0
2020-04-01 11:55:00,241.86,242.09,241.04,241.05,1250.0,227.0212,227.2371,226.2515,226.2609,1250.0
2020-04-01 12:00:00,241.39,241.39,240.26,240.83,1110.0,226.58,226.58,225.5194,226.0544,1110.0
2020-04-01 12:05:00,239.94,240.19,239.58,240.19,720.0,225.219,225.4537,224.8811,225.4537,720.0
2020-04-01 12:10:00,240.63,240.99,238.28,238.93,4922.0,225.8667,226.2046,223.6608,224.271,4922.0
2020-04-01 12:15:00,238.57,239.0,237.59,237.59,2200.0,223.933,224.3367,223.0132,223.0132,2200.0
2020-04-01 12:20:00,237.81,238.37,237.48,237.58,2797.0,223.2197,223.7453,222.9099,223.0038,2797.0
2020-04-01 12:25:00,238.09,238.1,236.63,237.78,5908.0,223.4825,223.4919,222.1121,223.1915,5908.0
2020-04-01 12:30:00,238.13,238.9,238.12,238.81,1600.0,223.52,224.2428,223.5107,224.1583,1600.0
2020-04-01 12:35:00,238.75,238.75,237.62,238.02,1900.0,224.102,224.102,223.0413,223.4168,1900.0
2020-04-01 12:40:00,238.55,238.55,236.57,237.24,1828.0,223.9143,223.9143,222.0557,222.6846,1828.0
2020-04-01 12:45:00,237.26,237.4,236.48,236.48,1705.0,222.7034,222.8348,221.9713,221.9713,1705.0
2020-04-01 12:50:00,236.94,237.12,236.37,237.12,900.0,222.403,222.572,221.868,222.572,900.0
2020-04-01 12:55:00,237.45,237.45,236.81,236.81,500.0,222.8818,222.8818,222.281,222.281,500.0
2020-04-01 13:00:00,236.5,238.22,236.38,238.22,1100.0,221.99,223.6045,221.8774,223.6045,1100.0
2020-04-01 13:05:00,237.57,237.97,237.57,237.9,300.0,222.9944,223.3699,222.9944,223.3042,300.0
2020-04-01 13:10:00,237.87,237.87,237.19,237.61,700.0,223.276,223.276,222.6377,223.0319,700.0
2020-04-01 13:15:00,237.06,237.42,236.8,236.95,500.0,222.5157,222.8536,222.2716,222.4124,500.0
2020-04-01 13:20:00,238.28,238.74,238.1,238.1,400.0,223.6608,224.0926,223.4919,223.4919,400.0
2020-04-01 13:25:00,238.25,238.25,237.49,237.84,1403.0,223.6327,223.6327,222.9193,223.2478,1403.0
2020-04-01 13:30:00,237.63,237.63,236.82,237.28,700.0,223.0507,223.0507,222.2904,222.7222,700.0
2020-04-01 13:35:00,237.21,237.86,237.2,237.35,1500.0,222.6565,223.2666,222.6471,222.7879,1500.0
2020-04-01 13:40:00,237.12,237.32,236.98,237.23,948.0,222.572,222.7597,222.4406,222.6753,948.0
2020-04-01 13:45:00,237.65,238.62,236.97,238.62,1785.0,223.0695,223.98,222.4312,223.98,1785.0
2020-04-01 13:50:00,238.31,239.33,238.31,239.28,808.0,223.689,224.6464,223.689,224.5995,808.0
2020-04-01 13:55:00,239.33,239.67,238.66,239.59,1701.0,224.6464,224.9656,224.0175,224.8905,1701.0
2020-04-01 14:00:00,239.18,239.18,238.38,238.38,625.0,224.5056,224.5056,223.7547,223.7547,625.0
2020-04-01 14:05:00,239.39,239.39,238.59,238.61,1107.0,224.7027,224.7027,223.9518,223.9706,1107.0
2020-04-01 14:10:00,238.76,238.76,237.66,238.01,1738.0,224.1114,224.1114,223.0789,223.4074,1738.0
2020-04-01 14:15:00,238.54,238.54,237.32,237.57,1100.0,223.9049,223.9049,222.7597,222.9944,1100.0
2020-04-01 14:20:00,237.54,238.54,237.46,237.76,1868.0,222.9662,223.9049,222.8911,223.1727,1868.0
2020-04-01 14:25:00,238.25,238.25,237.65,238.09,500.0,223.6327,223.6327,223.0695,223.4825,500.0
2020-04-01 14:30:00,238.46,238.74,237.36,237.36,1600.0,223.8298,224.0926,222.7973,222.7973,1600.0
2020-04-01 14:35:00,237.79,239.85,237.79,239.72,6455.0,223.2009,225.1345,223.2009,225.0125,6455.0
2020-04-01 14:40:00,239.02,239.1,238.08,238.9,3721.0,224.3554,224.4305,223.4731,224.2428,3721.0
2020-04-01 14:45:00,239.25,239.76,238.81,239.18,1608.0,224.5713,225.05,224.1583,224.5056,1608.0
2020-04-01 14:50:00,239.15,239.23,237.94,238.19,1400.0,224.4775,224.5526,223.3417,223.5764,1400.0
2020-04-01 14:55:00,238.1,238.1,236.48,236.87,3942.0,223.4919,223.4919,221.9713,222.3373,3942.0
2020-04-01 15:00:00,237.08,237.91,237.05,237.53,1387.0,222.5345,223.3135,222.5063,222.9569,1387.0
2020-04-01 15:05:00,237.22,238.15,237.19,237.74,2143.0,222.6659,223.5388,222.6377,223.154,2143.0
2020-04-01 15:10:00,237.74,237.89,237.0,237.42,3351.0,223.154,223.2948,222.4594,222.8536,3351.0
2020-04-01 15:15:00,236.98,237.49,236.37,237.41,3200.0,222.4406,222.9193,221.868,222.8442,3200.0
2020-04-01 15:20:00,237.23,237.23,236.48,236.65,1700.0,222.6753,222.6753,221.9713,222.1308,1700.0
2020-04-01 15:25:00,236.7,236.83,235.84,236.03,5935.0,222.1778,222.2998,221.3705,221.5489,5935.0
2020-04-01 15:30:00,236.11,236.52,235.47,235.48,2900.0,221.624,222.0088,221.0232,221.0326,2900.0
2020-04-01 15:35:00,235.51,235.51,234.04,234.14,5520.0,221.0608,221.0608,219.681,219.7748,5520.0
2020-04-01 15:40:00,234.22,235.26,233.85,235.04,6411.0,219.8499,220.8261,219.5026,220.6196,6411.0
2020-04-01 15:45:00,235.59,237.15,234.73,236.08,7400.0,221.1359,222.6002,220.3286,221.5958,7400.0
2020-04-01 15:50:00,236.19,236.62,235.39,235.92,14356.0,221.6991,222.1027,220.9481,221.4456,14356.0
2020-04-01 15:55:00,236.44,237.33,235.78,236.39,38335.0,221.9337,222.7691,221.3142,221.8868,38335.0
2020-04-02 09:30:00,234.7,234.7,233.89,233.89,4297.0,220.3005,220.3005,219.5402,219.5402,4297.0
2020-04-02 09:35:00,236.31,238.72,234.89,237.55,2000.0,221.8117,224.0738,220.4788,222.9756,2000.0
2020-04-02 09:40:00,238.1,238.1,235.78,237.3,2250.0,223.4919,223.4919,221.3142,222.741,2250.0
2020-04-02 09:45:00,237.22,237.22,235.87,236.5,800.0,222.6659,222.6659,221.3987,221.99,800.0
2020-04-02 09:50:00,236.88,238.36,236.71,237.21,3900.0,222.3467,223.7359,222.1872,222.6565,3900.0
2020-04-02 09:55:00,235.49,237.78,235.4,237.78,800.0,221.042,223.1915,220.9575,223.1915,800.0
2020-04-02 10:00:00,238.73,239.4,238.11,238.59,1809.0,224.0832,224.7121,223.5013,223.9518,1809.0
2020-04-02 10:05:00,237.51,239.76,237.31,239.76,1712.0,222.9381,225.05,222.7503,225.05,1712.0
2020-04-02 10:10:00,239.84,240.38,239.2,239.32,2077.0,225.1251,225.632,224.5244,224.637,2077.0
2020-04-02 10:15:00,239.3,239.3,237.91,239.05,2515.0,224.6183,224.6183,223.3135,224.3836,2515.0
2020-04-02 10:20:00,239.92,239.92,238.52,238.79,1400.0,225.2002,225.2002,223.8861,224.1395,1400.0
2020-04-02 10:25:00,239.07,239.14,237.06,239.14,2700.0,224.4024,224.4681,222.5157,224.4681,2700.0
2020-04-02 10:30:00,239.05,241.09,239.05,241.09,2060.0,224.3836,226.2984,224.3836,226.2984,2060.0
2020-04-02 10:35:00,241.55,243.91,241.55,242.31,2976.0,226.7302,228.9454,226.7302,227.4436,2976.0
2020-04-02 10:40:00,242.77,242.77,241.32,241.84,9944.0,227.8754,227.8754,226.5143,227.0024,9944.0
2020-04-02 10:45:00,242.66,243.0,241.79,242.01,2017.0,227.7721,228.0913,226.9555,227.162,2017.0
2020-04-02 10:50:00,242.09,243.1,242.09,242.83,1900.0,227.2371,228.1851,227.2371,227.9317,1900.0
2020-04-02 10:55:00,242.69,243.91,242.68,243.42,1780.0,227.8003,228.9454,227.7909,228.4855,1780.0
2020-04-02 11:00:00,244.31,244.75,242.93,243.18,2112.0,229.3209,229.7339,228.0255,228.2602,2112.0
2020-04-02 11:05:00,243.69,243.69,242.61,242.95,2300.0,228.7389,228.7389,227.7252,228.0443,2300.0
2020-04-02 11:10:00,242.29,242.76,241.95,242.55,6767.0,227.4248,227.866,227.1057,227.6689,6767.0
2020-04-02 11:15:00,242.06,243.59,242.05,243.4,11031.0,227.2089,228.6451,227.1995,228.4667,11031.0
2020-04-02 11:20:00,242.75,243.33,241.5,242.36,1848.0,227.8566,228.401,226.6833,227.4905,1848.0
2020-04-02 11:25:00,242.13,242.34,241.12,241.86,3456.0,227.2746,227.4717,226.3266,227.0212,3456.0
2020-04-02 11:30:00,241.85,243.11,241.52,242.3,1400.0,227.0118,228.1945,226.7021,227.4342,1400.0
2020-04-02 11:35:00,242.6,242.98,240.99,241.73,2400.0,227.7158,228.0725,226.2046,226.8992,2400.0
2020-04-02 11:40:00,241.73,242.23,240.62,240.63,3373.0,226.8992,227.3685,225.8573,225.8667,3373.0
2020-04-02 11:45:00,241.38,241.66,240.85,241.46,2839.0,226.5706,226.8335,226.0732,226.6457,2839.0
2020-04-02 11:50:00,242.01,242.03,240.97,241.18,2904.0,227.162,227.1808,226.1858,226.3829,2904.0
2020-04-02 11:55:00,241.69,242.09,240.98,241.53,2600.0,226.8616,227.2371,226.1952,226.7114,2600.0
2020-04-02 12:00:00,241.56,242.24,241.55,241.91,3178.0,226.7396,227.3779,226.7302,227.0681,3178.0
2020-04-02 12:05:00,241.94,243.44,241.94,243.15,1070.0,227.0963,228.5043,227.0963,228.232,1070.0
2020-04-02 12:10:00,242.53,243.85,242.5,243.85,1400.0,227.6501,228.8891,227.6219,228.8891,1400.0
2020-04-02 12:15:00,243.35,243.56,242.51,242.91,1714.0,228.4198,228.6169,227.6313,228.0068,1714.0
2020-04-02 12:20:00,242.92,243.17,241.74,241.94,1200.0,228.0162,228.2508,226.9086,227.0963,1200.0
2020-04-02 12:25:00,242.16,242.98,241.73,241.88,1500.0,227.3028,228.0725,226.8992,227.04,1500.0
2020-04-02 12:30:00,242.28,242.28,241.63,241.63,200.0,227.4154,227.4154,226.8053,226.8053,200.0
2020-04-02 12:35:00,241.23,241.67,241.05,241.05,2249.0,226.4298,226.8428,226.2609,226.2609,2249.0
2020-04-02 12:40:00,240.7,241.15,240.3,240.77,1028.0,225.9324,226.3548,225.5569,225.9981,1028.0
2020-04-02 12:45:00,240.72,241.28,240.49,241.28,800.0,225.9511,226.4768,225.7352,226.4768,800.0
2020-04-02 12:50:00,241.39,241.67,241.2,241.33,600.0,226.58,226.8428,226.4017,226.5237,600.0
2020-04-02 12:55:00,241.21,241.21,240.44,240.55,600.0,226.4111,226.4111,225.6883,225.7916,600.0
2020-04-02 13:00:00,240.53,241.63,240.4,240.4,1703.0,225.7728,226.8053,225.6508,225.6508,1703.0
2020-04-02 13:05:00,240.78,240.79,239.85,240.14,1319.0,226.0075,226.0168,225.1345,225.4067,1319.0
2020-04-02 13:10:00,239.73,240.29,239.37,239.54,1400.0,225.0219,225.5475,224.684,224.8435,1400.0
2020-04-02 13:15:00,239.66,239.73,238.63,238.63,1100.0,224.9562,225.0219,223.9894,223.9894,1100.0
2020-04-02 13:20:00,238.63,239.69,238.63,239.69,1710.0,223.9894,224.9843,223.9894,224.9843,1710.0
2020-04-02 13:25:00,239.01,239.01,237.96,237.96,1000.0,224.346,224.346,223.3605,223.3605,1000.0
2020-04-02 13:30:00,237.46,238.0,237.31,237.31,1200.0,222.8911,223.398,222.7503,222.7503,1200.0
2020-04-02 13:35:00,238.12,238.12,237.28,237.39,1896.0,223.5107,223.5107,222.7222,222.8254,1896.0
2020-04-02 13:40:00,237.69,238.2,237.69,238.2,1100.0,223.107,223.5857,223.107,223.5857,1100.0
2020-04-02 13:45:00,238.55,238.58,237.24,237.84,3541.0,223.9143,223.9424,222.6846,223.2478,3541.0
2020-04-02 13:50:00,238.14,238.71,237.79,237.82,1500.0,223.5294,224.0645,223.2009,223.2291,1500.0
2020-04-02 13:55:00,237.77,237.77,236.36,236.79,1900.0,223.1821,223.1821,221.8586,222.2623,1900.0
2020-04-02 14:00:00,236.48,237.1,236.08,236.31,2272.0,221.9713,222.5532,221.5958,221.8117,2272.0
2020-04-02 14:05:00,236.5,237.18,236.18,236.45,2700.0,221.99,222.6283,221.6897,221.9431,2700.0
2020-04-02 14:10:00,236.78,237.46,236.45,237.46,1000.0,222.2529,222.8911,221.9431,222.8911,1000.0
2020-04-02 14:15:00,237.18,237.18,235.06,235.14,2136.0,222.6283,222.6283,220.6384,220.7135,2136.0
2020-04-02 14:20:00,235.38,236.05,235.37,235.64,2105.0,220.9388,221.5677,220.9294,221.1828,2105.0
2020-04-02 14:25:00,235.69,237.04,235.68,237.04,800.0,221.2297,222.4969,221.2204,222.4969,800.0
2020-04-02 14:30:00,237.06,237.25,236.68,237.02,900.0,222.5157,222.694,222.159,222.4781,900.0
2020-04-02 14:35:00,236.96,237.72,236.95,237.63,1800.0,222.4218,223.1352,222.4124,223.0507,1800.0
2020-04-02 14:40:00,236.56,236.61,236.14,236.18,1723.0,222.0464,222.0933,221.6521,221.6897,1723.0
2020-04-02 14:45:00,235.02,236.86,235.01,235.71,2430.0,220.6008,222.328,220.5915,221.2485,2430.0
2020-04-02 14:50:00,235.74,236.97,235.74,236.56,1200.0,221.2767,222.4312,221.2767,222.0464,1200.0
2020-04-02 14:55:00,236.46,237.11,236.45,237.11,900.0,221.9525,222.5626,221.9431,222.5626,900.0
2020-04-02 15:00:00,237.62,237.62,236.88,237.0,1249.0,223.0413,223.0413,222.3467,222.4594,1249.0
2020-04-02 15:05:00,236.89,237.11,236.4,237.0,1800.0,222.3561,222.5626,221.8962,222.4594,1800.0
2020-04-02 15:10:00,236.92,237.08,236.25,236.25,2900.0,222.3843,222.5345,221.7554,221.7554,2900.0
2020-04-02 15:15:00,236.72,237.13,236.1,237.02,2800.0,222.1965,222.5814,221.6146,222.4781,2800.0
2020-04-02 15:20:00,237.05,237.29,236.18,237.03,1700.0,222.5063,222.7316,221.6897,222.4875,1700.0
2020-04-02 15:25:00,237.03,237.25,235.83,235.95,5200.0,222.4875,222.694,221.3612,221.4738,5200.0
2020-04-02 15:30:00,236.39,236.86,235.18,235.18,3947.0,221.8868,222.328,220.751,220.751,3947.0
2020-04-02 15:35:00,235.36,236.29,234.86,235.54,8652.0,220.92,221.7929,220.4507,221.0889,8652.0
2020-04-02 15:40:00,235.57,237.02,235.41,236.49,3700.0,221.1171,222.4781,220.9669,221.9807,3700.0
2020-04-02 15:45:00,236.88,237.16,235.78,235.78,8342.0,222.3467,222.6096,221.3142,221.3142,8342.0
2020-04-02 15:50:00,236.27,239.04,236.27,238.34,15993.0,221.7742,224.3742,221.7742,223.7172,15993.0
2020-04-02 15:55:00,238.42,240.5,237.56,239.67,32206.0,223.7922,225.7446,222.985,224.9656,32206.0
2020-04-03 09:30:00,236.61,237.22,236.61,237.21,3994.0,222.0933,222.6659,222.0933,222.6565,3994.0
2020-04-03 09:35:00,239.24,239.61,237.96,238.87,1100.0,224.5619,224.9092,223.3605,224.2146,1100.0
2020-04-03 09:40:00,239.01,239.76,239.01,239.76,200.0,224.346,225.05,224.346,225.05,200.0
2020-04-03 09:45:00,239.21,239.4,238.44,238.92,1682.0,224.5338,224.7121,223.811,224.2616,1682.0
2020-04-03 09:50:00,239.49,239.49,238.51,238.55,300.0,224.7966,224.7966,223.8767,223.9143,300.0
2020-04-03 09:55:00,238.82,242.2,238.82,242.2,2350.0,224.1677,227.3403,224.1677,227.3403,2350.0
2020-04-03 10:00:00,242.94,242.94,242.43,242.43,985.0,228.0349,228.0349,227.5562,227.5562,985.0
2020-04-03 10:05:00,240.58,242.71,240.58,242.06,600.0,225.8197,227.819,225.8197,227.2089,600.0
2020-04-03 10:10:00,241.43,241.52,239.72,239.72,2700.0,226.6176,226.7021,225.0125,225.0125,2700.0
2020-04-03 10:15:00,239.04,239.89,239.04,239.89,1300.0,224.3742,225.1721,224.3742,225.1721,1300.0
2020-04-03 10:20:00,239.96,240.74,239.84,240.74,800.0,225.2378,225.9699,225.1251,225.9699,800.0
2020-04-03 10:25:00,239.93,240.4,239.41,240.4,1700.0,225.2096,225.6508,224.7215,225.6508,1700.0
2020-04-03 10:30:00,240.86,240.86,239.45,240.06,1770.0,226.0825,226.0825,224.7591,225.3316,1770.0
2020-04-03 10:35:00,239.83,240.64,238.46,239.06,1435.0,225.1157,225.876,223.8298,224.393,1435.0
2020-04-03 10:40:00,239.42,239.98,239.42,239.98,500.0,224.7309,225.2565,224.7309,225.2565,500.0
2020-04-03 10:45:00,239.2,239.8,238.75,238.76,800.0,224.5244,225.0876,224.102,224.1114,800.0
2020-04-03 10:50:00,239.01,239.34,238.02,238.28,1400.0,224.346,224.6558,223.4168,223.6608,1400.0
2020-04-03 10:55:00,238.04,238.22,238.04,238.22,300.0,223.4356,223.6045,223.4356,223.6045,300.0
2020-04-03 11:00:00,238.5,239.64,238.5,239.48,10600.0,223.8673,224.9374,223.8673,224.7872,10600.0
2020-04-03 11:05:00,238.87,239.17,238.46,238.53,1200.0,224.2146,224.4962,223.8298,223.8955,1200.0
2020-04-03 11:10:00,238.31,238.31,237.53,238.25,1100.0,223.689,223.689,222.9569,223.6327,1100.0
2020-04-03 11:15:00,237.18,238.64,237.18,238.64,18700.0,222.6283,223.9987,222.6283,223.9987,18700.0
2020-04-03 11:20:00,238.88,238.88,237.82,237.99,900.0,224.224,224.224,223.2291,223.3886,900.0
2020-04-03 11:25:00,237.99,237.99,237.99,237.99,0.0,223.3886,223.3886,223.3886,223.3886,0.0
2020-04-03 11:30:00,238.25,239.33,237.75,239.31,1723.0,223.6327,224.6464,223.1634,224.6276,1723.0
2020-04-03 11:35:00,239.14,239.14,238.15,239.04,1546.0,224.4681,224.4681,223.5388,224.3742,1546.0
2020-04-03 11:40:00,239.0,239.36,238.9,238.91,694.0,224.3367,224.6746,224.2428,224.2522,694.0
2020-04-03 11:45:00,239.03,239.03,236.97,237.74,1350.0,224.3648,224.3648,222.4312,223.154,1350.0
2020-04-03 11:50:00,237.91,238.01,237.53,237.92,1468.0,223.3135,223.4074,222.9569,223.3229,1468.0
2020-04-03 11:55:00,239.02,239.03,238.86,238.86,501.0,224.3554,224.3648,224.2053,224.2053,501.0
2020-04-03 12:00:00,239.55,239.55,238.05,238.51,600.0,224.8529,224.8529,223.4449,223.8767,600.0
2020-04-03 12:05:00,237.72,237.91,237.72,237.91,200.0,223.1352,223.3135,223.1352,223.3135,200.0
2020-04-03 12:10:00,238.45,238.6,237.53,237.6,1102.0,223.8204,223.9612,222.9569,223.0226,1102.0
2020-04-03 12:15:00,238.19,238.19,237.16,237.34,1300.0,223.5764,223.5764,222.6096,222.7785,1300.0
2020-04-03 12:20:00,237.57,237.96,237.35,237.89,1205.0,222.9944,223.3605,222.7879,223.2948,1205.0
2020-04-03 12:25:00,237.56,237.56,237.56,237.56,107.0,222.985,222.985,222.985,222.985,107.0
2020-04-03 12:30:00,237.84,237.99,237.05,237.05,2831.0,223.2478,223.3886,222.5063,222.5063,2831.0
2020-04-03 12:35:00,237.65,237.88,237.14,237.88,1200.0,223.0695,223.2854,222.5908,223.2854,1200.0
2020-04-03 12:40:00,238.07,238.79,237.84,238.79,1900.0,223.4637,224.1395,223.2478,224.1395,1900.0
2020-04-03 12:45:00,238.66,238.66,237.91,237.91,400.0,224.0175,224.0175,223.3135,223.3135,400.0
2020-04-03 12:50:00,237.56,237.82,237.26,237.62,1329.0,222.985,223.2291,222.7034,223.0413,1329.0
2020-04-03 12:55:00,237.93,238.19,237.81,237.85,2074.0,223.3323,223.5764,223.2197,223.2572,2074.0
2020-04-03 13:00:00,238.17,238.19,237.5,238.14,2974.0,223.5576,223.5764,222.9287,223.5294,2974.0
2020-04-03 13:05:00,238.14,238.94,237.81,238.4,1447.0,223.5294,224.2803,223.2197,223.7735,1447.0
2020-04-03 13:10:00,238.21,238.22,237.57,237.57,660.0,223.5951,223.6045,222.9944,222.9944,660.0
2020-04-03 13:15:00,238.06,238.27,237.84,237.84,1100.0,223.4543,223.6514,223.2478,223.2478,1100.0
2020-04-03 13:20:00,237.81,237.81,237.26,237.53,692.0,223.2197,223.2197,222.7034,222.9569,692.0
2020-04-03 13:25:00,237.25,237.25,236.27,236.5,13640.0,222.694,222.694,221.7742,221.99,13640.0
2020-04-03 13:30:00,236.4,236.44,235.97,236.11,1065.0,221.8962,221.9337,221.4926,221.624,1065.0
2020-04-03 13:35:00,236.04,236.45,235.26,235.26,2900.0,221.5583,221.9431,220.8261,220.8261,2900.0
2020-04-03 13:40:00,235.45,235.89,235.45,235.59,1100.0,221.0045,221.4175,221.0045,221.1359,1100.0
2020-04-03 13:45:00,235.66,236.37,235.66,236.37,1700.0,221.2016,221.868,221.2016,221.868,1700.0
2020-04-03 13:50:00,236.75,236.75,236.74,236.75,100.0,222.2247,222.2247,222.2153,222.2247,100.0
2020-04-03 13:55:00,236.38,236.38,235.78,235.78,1805.0,221.8774,221.8774,221.3142,221.3142,1805.0
2020-04-03 14:00:00,235.87,235.89,234.96,234.96,900.0,221.3987,221.4175,220.5445,220.5445,900.0
2020-04-03 14:05:00,234.81,234.95,234.27,234.62,1500.0,220.4037,220.5351,219.8969,220.2254,1500.0
2020-04-03 14:10:00,234.57,234.83,234.01,234.83,1500.0,220.1785,220.4225,219.6528,220.4225,1500.0
2020-04-03 14:15:00,234.81,235.25,234.81,235.25,300.0,220.4037,220.8167,220.4037,220.8167,300.0
2020-04-03 14:20:00,235.74,236.03,235.65,236.03,2122.0,221.2767,221.5489,221.1922,221.5489,2122.0
2020-04-03 14:25:00,235.79,236.12,235.79,236.12,300.0,221.3236,221.6334,221.3236,221.6334,300.0
2020-04-03 14:30:00,235.23,235.53,235.23,235.53,728.0,220.798,221.0796,220.798,221.0796,728.0
2020-04-03 14:35:00,235.55,235.55,235.39,235.39,300.0,221.0983,221.0983,220.9481,220.9481,300.0
2020-04-03 14:40:00,235.45,235.63,234.99,234.99,1052.0,221.0045,221.1734,220.5727,220.5727,1052.0
2020-04-03 14:45:00,235.22,236.04,235.22,236.04,800.0,220.7886,221.5583,220.7886,221.5583,800.0
2020-04-03 14:50:00,236.43,237.28,236.43,236.59,1100.0,221.9243,222.7222,221.9243,222.0745,1100.0
2020-04-03 14:55:00,236.22,237.25,236.14,236.76,1500.0,221.7272,222.694,221.6521,222.2341,1500.0
2020-04-03 15:00:00,236.64,237.0,235.49,235.5,2782.0,222.1215,222.4594,221.042,221.0514,2782.0
2020-04-03 15:05:00,235.77,236.37,235.63,236.06,1803.0,221.3048,221.868,221.1734,221.577,1803.0
2020-04-03 15:10:00,236.09,236.73,235.9,236.27,2040.0,221.6052,222.2059,221.4269,221.7742,2040.0
2020-04-03 15:15:00,236.15,237.06,235.82,236.55,3300.0,221.6615,222.5157,221.3518,222.037,3300.0
2020-04-03 15:20:00,236.51,236.57,235.27,235.27,1400.0,221.9994,222.0557,220.8355,220.8355,1400.0
2020-04-03 15:25:00,235.51,236.65,235.4,235.8,1700.0,221.0608,222.1308,220.9575,221.333,1700.0
2020-04-03 15:30:00,236.18,236.43,235.77,236.35,4600.0,221.6897,221.9243,221.3048,221.8492,4600.0
2020-04-03 15:35:00,236.37,237.13,236.34,236.62,2118.0,221.868,222.5814,221.8399,222.1027,2118.0
2020-04-03 15:40:00,236.91,236.91,235.97,236.31,1600.0,222.3749,222.3749,221.4926,221.8117,1600.0
2020-04-03 15:45:00,236.81,238.41,236.8,238.08,2613.0,222.281,223.7829,222.2716,223.4731,2613.0
2020-04-03 15:50:00,239.08,239.67,238.45,238.87,5300.0,224.4118,224.9656,223.8204,224.2146,5300.0
2020-04-03 15:55:00,238.72,239.33,237.37,238.98,20494.0,224.0738,224.6464,222.8067,224.3179,20494.0
2020-04-06 09:30:00,248.37,251.16,246.62,246.62,4451.0,233.1318,235.7506,231.4892,231.4892,4451.0
2020-04-06 09:35:00,245.17,249.68,245.17,247.88,3141.0,230.1281,234.3614,230.1281,232.6718,3141.0
2020-04-06 09:40:00,248.09,249.11,247.72,248.0,8836.0,232.869,233.8264,232.5217,232.7845,8836.0
2020-04-06 09:45:00,249.1,249.1,247.03,247.03,2718.0,233.817,233.817,231.874,231.874,2718.0
2020-04-06 09:50:00,245.71,248.0,245.71,246.48,4600.0,230.635,232.7845,230.635,231.3577,4600.0
2020-04-06 09:55:00,246.44,247.91,245.96,247.91,2141.0,231.3202,232.7,230.8696,232.7,2141.0
2020-04-06 10:00:00,247.85,248.7,247.76,248.33,3157.0,232.6437,233.4415,232.5592,233.0942,3157.0
2020-04-06 10:05:00,249.11,249.32,248.71,248.97,1400.0,233.8264,234.0235,233.4509,233.695,1400.0
2020-04-06 10:10:00,248.83,249.78,248.17,248.17,600.0,233.5636,234.4553,232.9441,232.9441,600.0
2020-04-06 10:15:00,249.82,249.83,249.76,249.76,300.0,234.4928,234.5022,234.4365,234.4365,300.0
2020-04-06 10:20:00,250.64,250.65,249.82,250.1,1600.0,235.2625,235.2719,234.4928,234.7556,1600.0
2020-04-06 10:25:00,250.53,250.54,248.28,248.98,2202.0,235.1593,235.1686,233.0473,233.7044,2202.0
2020-04-06 10:30:00,247.94,249.1,247.87,249.1,875.0,232.7282,233.817,232.6625,233.817,875.0
2020-04-06 10:35:00,249.12,249.12,247.87,248.92,700.0,233.8358,233.8358,232.6625,233.648,700.0
2020-04-06 10:40:00,249.19,249.19,248.61,248.61,1081.0,233.9015,233.9015,233.3571,233.3571,1081.0
2020-04-06 10:45:00,249.08,249.3,248.62,248.62,600.0,233.7982,234.0047,233.3664,233.3664,600.0
2020-04-06 10:50:00,248.91,249.92,248.91,249.7,1350.0,233.6387,234.5867,233.6387,234.3802,1350.0
2020-04-06 10:55:00,249.96,250.48,249.4,249.4,2707.0,234.6242,235.1123,234.0986,234.0986,2707.0
2020-04-06 11:00:00,249.74,250.03,248.84,250.0,1700.0,234.4177,234.6899,233.5729,234.6618,1700.0
2020-04-06 11:05:00,249.58,249.58,249.58,249.58,100.0,234.2675,234.2675,234.2675,234.2675,100.0
2020-04-06 11:10:00,249.45,249.94,249.4,249.43,700.0,234.1455,234.6055,234.0986,234.1268,700.0
2020-04-06 11:15:00,249.76,250.05,249.45,249.51,3100.0,234.4365,234.7087,234.1455,234.2018,3100.0
2020-04-06 11:20:00,249.46,249.57,248.98,248.98,1000.0,234.1549,234.2582,233.7044,233.7044,1000.0
2020-04-06 11:25:00,249.21,250.6,249.21,250.6,2268.0,233.9202,235.225,233.9202,235.225,2268.0
2020-04-06 11:30:00,250.55,250.55,249.62,249.62,5858.0,235.178,235.178,234.3051,234.3051,5858.0
2020-04-06 11:35:00,250.0,250.97,249.61,250.83,2600.0,234.6618,235.5723,234.2957,235.4409,2600.0
2020-04-06 11:40:00,250.7,251.26,250.69,251.05,2201.0,235.3188,235.8445,235.3094,235.6474,2201.0
2020-04-06 11:45:00,250.94,252.1,250.92,251.68,2110.0,235.5441,236.6329,235.5253,236.2387,2110.0
2020-04-06 11:50:00,252.11,252.11,251.21,251.55,1700.0,236.6423,236.6423,235.7975,236.1167,1700.0
2020-04-06 11:55:00,251.3,251.3,250.68,250.99,1500.0,235.882,235.882,235.3001,235.591,1500.0
2020-04-06 12:00:00,250.81,251.46,250.79,251.46,1608.0,235.4221,236.0322,235.4033,236.0322,1608.0
2020-04-06 12:05:00,251.6,251.76,251.14,251.5,1719.0,236.1636,236.3138,235.7318,236.0698,1719.0
2020-04-06 12:10:00,251.25,252.07,250.96,252.06,3224.0,235.8351,236.6048,235.5629,236.5954,3224.0
2020-04-06 12:15:00,251.75,251.92,251.37,251.8,1842.0,236.3044,236.464,235.9477,236.3513,1842.0
2020-04-06 12:20:00,251.87,253.27,251.86,253.27,300.0,236.4171,237.7312,236.4077,237.7312,300.0
2020-04-06 12:25:00,252.63,252.98,252.63,252.8,2327.0,237.1304,237.4589,237.1304,237.29,2327.0
2020-04-06 12:30:00,252.98,253.0,252.69,252.99,1321.0,237.4589,237.4777,237.1867,237.4683,1321.0
2020-04-06 12:35:00,253.11,253.84,252.79,253.14,1800.0,237.581,238.2662,237.2806,237.6091,1800.0
2020-04-06 12:40:00,253.19,253.27,252.62,252.62,641.0,237.6561,237.7312,237.121,237.121,641.0
2020-04-06 12:45:00,252.93,253.86,252.61,253.12,1900.0,237.412,238.285,237.1116,237.5904,1900.0
2020-04-06 12:50:00,252.93,253.49,252.75,253.33,1766.0,237.412,237.9377,237.2431,237.7875,1766.0
2020-04-06 12:55:00,253.04,253.58,253.04,253.58,200.0,237.5153,238.0221,237.5153,238.0221,200.0
2020-04-06 13:00:00,254.62,254.75,253.27,253.27,1300.0,238.9983,239.1204,237.7312,237.7312,1300.0
2020-04-06 13:05:00,253.72,253.97,253.46,253.47,1206.0,238.1535,238.3882,237.9095,237.9189,1206.0
2020-04-06 13:10:00,253.71,253.82,253.42,253.57,700.0,238.1442,238.2474,237.872,238.0128,700.0
2020-04-06 13:15:00,253.4,253.71,253.14,253.43,1108.0,237.8532,238.1442,237.6091,237.8813,1108.0
2020-04-06 13:20:00,253.49,253.49,253.1,253.1,679.0,237.9377,237.9377,237.5716,237.5716,679.0
2020-04-06 13:25:00,252.99,253.63,252.84,253.63,615.0,237.4683,238.0691,237.3275,238.0691,615.0
2020-04-06 13:30:00,253.29,253.29,252.91,253.22,316.0,237.7499,237.7499,237.3932,237.6842,316.0
2020-04-06 13:35:00,253.63,253.77,253.4,253.77,800.0,238.0691,238.2005,237.8532,238.2005,800.0
2020-04-06 13:40:00,253.92,254.6,253.92,254.6,1400.0,238.3413,238.9796,238.3413,238.9796,1400.0
2020-04-06 13:45:00,254.31,254.31,253.81,254.0,1400.0,238.7073,238.7073,238.238,238.4164,1400.0
2020-04-06 13:50:00,253.99,254.15,253.49,253.52,804.0,238.407,238.5572,237.9377,237.9658,804.0
2020-04-06 13:55:00,253.25,253.25,252.91,253.04,2633.0,237.7124,237.7124,237.3932,237.5153,2633.0
2020-04-06 14:00:00,252.88,252.88,252.25,252.52,1600.0,237.3651,237.3651,236.7737,237.0272,1600.0
2020-04-06 14:05:00,252.36,252.36,251.12,251.61,901.0,236.877,236.877,235.7131,236.173,901.0
2020-04-06 14:10:00,251.49,251.58,251.39,251.39,400.0,236.0604,236.1448,235.9665,235.9665,400.0
2020-04-06 14:15:00,251.46,251.62,251.24,251.31,1900.0,236.0322,236.1824,235.8257,235.8914,1900.0
2020-04-06 14:20:00,251.45,252.0,251.35,251.8,1000.0,236.0228,236.5391,235.929,236.3513,1000.0
2020-04-06 14:25:00,251.85,252.08,251.54,252.08,1393.0,236.3983,236.6142,236.1073,236.6142,1393.0
2020-04-06 14:30:00,252.34,252.35,251.55,251.83,1044.0,236.8582,236.8676,236.1167,236.3795,1044.0
2020-04-06 14:35:00,251.92,252.3,251.46,251.97,1600.0,236.464,236.8207,236.0322,236.5109,1600.0
2020-04-06 14:40:00,251.89,251.99,251.85,251.93,700.0,236.4358,236.5297,236.3983,236.4734,700.0
2020-04-06 14:45:00,252.24,252.63,251.95,252.42,1479.0,236.7644,237.1304,236.4921,236.9333,1479.0
2020-04-06 14:50:00,252.33,252.33,251.74,251.83,1300.0,236.8488,236.8488,236.295,236.3795,1300.0
2020-04-06 14:55:00,252.36,252.5,252.17,252.17,800.0,236.877,237.0084,236.6986,236.6986,800.0
2020-04-06 15:00:00,252.09,252.11,251.3,251.87,1400.0,236.6236,236.6423,235.882,236.4171,1400.0
2020-04-06 15:05:00,251.97,252.78,251.97,252.78,1451.0,236.5109,237.2712,236.5109,237.2712,1451.0
2020-04-06 15:10:00,252.46,252.46,251.5,251.75,2485.0,236.9709,236.9709,236.0698,236.3044,2485.0
2020-04-06 15:15:00,251.57,251.94,250.8,250.86,1400.0,236.1355,236.4828,235.4127,235.469,1400.0
2020-04-06 15:20:00,250.95,251.77,250.84,251.66,2406.0,235.5535,236.3232,235.4502,236.2199,2406.0
2020-04-06 15:25:00,251.69,251.69,251.26,251.61,1940.0,236.2481,236.2481,235.8445,236.173,1940.0
2020-04-06 15:30:00,251.58,252.13,250.74,250.74,5773.0,236.1448,236.6611,235.3564,235.3564,5773.0
2020-04-06 15:35:00,250.91,251.26,250.54,250.82,5580.0,235.5159,235.8445,235.1686,235.4315,5580.0
2020-04-06 15:40:00,251.09,251.74,250.8,251.47,2890.0,235.6849,236.295,235.4127,236.0416,2890.0
2020-04-06 15:45:00,251.77,251.92,250.48,251.9,6400.0,236.3232,236.464,235.1123,236.4452,6400.0
2020-04-06 15:50:00,252.14,253.27,251.47,252.2,18272.0,236.6705,237.7312,236.0416,236.7268,18272.0
2020-04-06 15:55:00,252.67,253.34,250.8,250.81,58057.0,237.168,237.7969,235.4127,235.4221,58057.0
2020-04-07 09:30:00,253.26,271.09,253.26,260.82,55928.0,237.7218,254.4578,237.7218,244.8179,55928.0
2020-04-07 09:35:00,260.25,262.36,259.0,259.0,3309.0,244.2829,246.2635,243.1096,243.1096,3309.0
2020-04-07 09:40:00,257.26,259.87,257.26,258.99,5019.0,241.4764,243.9262,241.4764,243.1002,5019.0
2020-04-07 09:45:00,259.85,259.85,256.13,256.13,4994.0,243.9075,243.9075,240.4157,240.4157,4994.0
2020-04-07 09:50:00,257.81,258.23,256.76,257.87,3100.0,241.9926,242.3868,241.007,242.0489,3100.0
2020-04-07 09:55:00,257.87,259.81,257.38,257.38,2600.0,242.0489,243.8699,241.589,241.589,2600.0
2020-04-07 10:00:00,257.41,257.66,256.08,256.1,4560.0,241.6172,241.8518,240.3688,240.3875,4560.0
2020-04-07 10:05:00,256.58,259.26,256.58,258.68,10036.0,240.8381,243.3537,240.8381,242.8092,10036.0
2020-04-07 10:10:00,258.99,259.64,257.45,257.45,6737.0,243.1002,243.7103,241.6547,241.6547,6737.0
2020-04-07 10:15:00,258.17,259.75,257.67,259.42,3173.0,242.3305,243.8136,241.8612,243.5038,3173.0
2020-04-07 10:20:00,259.49,259.98,258.18,258.32,4200.0,243.5695,244.0295,242.3399,242.4713,4200.0
2020-04-07 10:25:00,258.81,259.62,258.51,259.0,3253.0,242.9313,243.6916,242.6497,243.1096,3253.0
2020-04-07 10:30:00,259.43,261.19,259.08,260.71,6663.0,243.5132,245.1652,243.1847,244.7147,6663.0
2020-04-07 10:35:00,260.51,261.88,259.64,259.69,10998.0,244.527,245.8129,243.7103,243.7573,10998.0
2020-04-07 10:40:00,259.99,261.04,259.45,259.7,3000.0,244.0389,245.0244,243.532,243.7667,3000.0
2020-04-07 10:45:00,260.33,261.31,260.03,260.12,5658.0,244.358,245.2779,244.0764,244.1609,5658.0
2020-04-07 10:50:00,259.97,262.47,259.97,262.47,4768.0,244.0201,246.3667,244.0201,246.3667,4768.0
2020-04-07 10:55:00,262.6,266.38,262.59,266.15,7407.0,246.4887,250.0368,246.4793,249.8209,7407.0
2020-04-07 11:00:00,266.02,266.93,265.43,266.88,9485.0,249.6989,250.5531,249.1451,250.5061,9485.0
2020-04-07 11:05:00,266.61,268.17,266.44,268.11,7355.0,250.2527,251.717,250.0931,251.6607,7355.0
2020-04-07 11:10:00,268.47,269.51,267.73,269.06,5300.0,251.9986,252.9748,251.304,252.5524,5300.0
2020-04-07 11:15:00,269.28,270.32,268.58,269.0,6130.0,252.7589,253.7351,252.1018,252.4961,6130.0
2020-04-07 11:20:00,268.78,269.92,268.13,269.58,6337.0,252.2896,253.3596,251.6795,253.0405,6337.0
2020-04-07 11:25:00,269.81,270.5,268.58,270.17,5842.0,253.2564,253.904,252.1018,253.5943,5842.0
2020-04-07 11:30:00,269.91,271.37,269.9,271.15,4901.0,253.3502,254.7207,253.3409,254.5142,4901.0
2020-04-07 11:35:00,270.9,272.53,270.87,272.0,4305.0,254.2795,255.8095,254.2513,255.312,4305.0
2020-04-07 11:40:00,271.71,271.71,270.63,270.63,2600.0,255.0398,255.0398,254.0261,254.0261,2600.0
2020-04-07 11:45:00,270.33,270.33,268.29,268.29,2905.0,253.7445,253.7445,251.8296,251.8296,2905.0
2020-04-07 11:50:00,268.37,268.37,266.93,267.49,1100.0,251.9047,251.9047,250.5531,251.0787,1100.0
2020-04-07 11:55:00,267.06,267.15,264.93,265.11,2297.0,250.6751,250.7596,248.6758,248.8447,2297.0
2020-04-07 12:00:00,265.36,265.73,265.3,265.3,1900.0,249.0794,249.4267,249.0231,249.0231,1900.0
2020-04-07 12:05:00,265.44,266.71,265.35,266.71,1400.0,249.1545,250.3466,249.07,250.3466,1400.0
2020-04-07 12:10:00,266.72,266.72,266.24,266.28,800.0,250.356,250.356,249.9054,249.943,800.0
2020-04-07 12:15:00,266.79,268.39,266.79,268.31,1409.0,250.4217,251.9235,250.4217,251.8484,1409.0
2020-04-07 12:20:00,268.45,268.45,267.55,267.55,1516.0,251.9798,251.9798,251.135,251.135,1516.0
2020-04-07 12:25:00,267.4,267.69,266.99,267.69,600.0,250.9942,251.2664,250.6094,251.2664,600.0
2020-04-07 12:30:00,268.38,268.78,267.99,268.21,6100.0,251.9141,252.2896,251.548,251.7545,6100.0
2020-04-07 12:35:00,268.37,269.27,267.74,269.27,1590.0,251.9047,252.7495,251.3134,252.7495,1590.0
2020-04-07 12:40:00,268.75,269.57,268.14,269.57,5704.0,252.2614,253.0311,251.6888,253.0311,5704.0
2020-04-07 12:45:00,269.05,269.05,268.58,268.98,1300.0,252.543,252.543,252.1018,252.4773,1300.0
2020-04-07 12:50:00,268.98,268.98,268.41,268.41,1500.0,252.4773,252.4773,251.9423,251.9423,1500.0
2020-04-07 12:55:00,268.17,269.16,267.96,268.16,3400.0,251.717,252.6463,251.5199,251.7076,3400.0
2020-04-07 13:00:00,268.25,269.9,268.24,269.9,2600.0,251.7921,253.3409,251.7827,253.3409,2600.0
2020-04-07 13:05:00,269.72,269.99,268.31,268.31,3313.0,253.1719,253.4253,251.8484,251.8484,3313.0
2020-04-07 13:10:00,268.11,269.07,268.1,268.97,2218.0,251.6607,252.5618,251.6513,252.4679,2218.0
2020-04-07 13:15:00,268.86,268.97,268.38,268.81,2763.0,252.3647,252.4679,251.9141,252.3177,2763.0
2020-04-07 13:20:00,268.78,269.41,268.23,268.62,3474.0,252.2896,252.8809,251.7733,252.1394,3474.0
2020-04-07 13:25:00,267.88,268.18,267.56,267.92,1400.0,251.4448,251.7264,251.1444,251.4823,1400.0
2020-04-07 13:30:00,268.46,268.46,266.9,266.9,1415.0,251.9892,251.9892,250.5249,250.5249,1415.0
2020-04-07 13:35:00,267.32,267.78,266.91,266.91,1200.0,250.9191,251.3509,250.5343,250.5343,1200.0
2020-04-07 13:40:00,266.92,268.01,266.91,267.2,1629.0,250.5437,251.5668,250.5343,250.8065,1629.0
2020-04-07 13:45:00,267.39,267.85,267.36,267.5,1020.0,250.9849,251.4166,250.9567,251.0881,1020.0
2020-04-07 13:50:00,267.49,267.49,266.71,267.12,1300.0,251.0787,251.0787,250.3466,250.7314,1300.0
2020-04-07 13:55:00,266.84,267.6,266.83,266.87,1989.0,250.4686,251.182,250.4592,250.4968,1989.0
2020-04-07 14:00:00,266.58,266.76,266.53,266.53,1400.0,250.2245,250.3935,250.1776,250.1776,1400.0
2020-04-07 14:05:00,266.59,266.59,266.0,266.18,700.0,250.2339,250.2339,249.6801,249.8491,700.0
2020-04-07 14:10:00,266.93,267.22,266.58,266.58,1000.0,250.5531,250.8253,250.2245,250.2245,1000.0
2020-04-07 14:15:00,266.74,266.85,265.57,265.57,1102.0,250.3747,250.478,249.2765,249.2765,1102.0
2020-04-07 14:20:00,266.02,266.82,265.94,266.82,900.0,249.6989,250.4498,249.6238,250.4498,900.0
2020-04-07 14:25:00,267.18,267.18,266.41,266.48,1000.0,250.7877,250.7877,250.065,250.1307,1000.0
2020-04-07 14:30:00,265.94,266.78,265.94,266.42,700.0,249.6238,250.4123,249.6238,250.0744,700.0
2020-04-07 14:35:00,266.44,266.75,265.5,265.5,1194.0,250.0931,250.3841,249.2108,249.2108,1194.0
2020-04-07 14:40:00,265.19,265.19,264.59,264.6,500.0,248.9198,248.9198,248.3566,248.366,500.0
2020-04-07 14:45:00,265.49,265.5,264.37,264.37,2800.0,249.2014,249.2108,248.1501,248.1501,2800.0
2020-04-07 14:50:00,264.14,264.14,262.02,262.02,2300.0,247.9343,247.9343,245.9443,245.9443,2300.0
2020-04-07 14:55:00,261.86,263.25,261.86,262.08,1277.0,245.7941,247.0989,245.7941,246.0006,1277.0
2020-04-07 15:00:00,262.92,263.7,262.44,262.44,3902.0,246.7891,247.5212,246.3386,246.3386,3902.0
2020-04-07 15:05:00,262.45,263.23,262.06,263.0,2138.0,246.3479,247.0801,245.9819,246.8642,2138.0
2020-04-07 15:10:00,263.4,263.76,262.54,263.03,4244.0,247.2397,247.5776,246.4324,246.8924,4244.0
2020-04-07 15:15:00,262.76,262.84,260.39,260.4,2500.0,246.6389,246.714,244.4143,244.4237,2500.0
2020-04-07 15:20:00,260.87,260.87,258.76,259.12,2530.0,244.8649,244.8649,242.8843,243.2222,2530.0
2020-04-07 15:25:00,259.22,260.36,258.96,258.97,2105.0,243.3161,244.3862,243.0721,243.0814,2105.0
2020-04-07 15:30:00,259.39,260.71,258.96,259.94,3666.0,243.4757,244.7147,243.0721,243.9919,3666.0
2020-04-07 15:35:00,259.91,261.15,259.15,260.78,5684.0,243.9638,245.1277,243.2504,244.7804,5684.0
2020-04-07 15:40:00,261.1,261.61,260.41,261.02,7407.0,245.0808,245.5595,244.4331,245.0057,7407.0
2020-04-07 15:45:00,261.38,263.3,260.86,263.3,5578.0,245.3436,247.1458,244.8555,247.1458,5578.0
2020-04-07 15:50:00,262.29,262.3,257.1,257.81,14654.0,246.1978,246.2071,241.3262,241.9926,14654.0
2020-04-07 15:55:00,258.47,259.44,257.45,257.93,25543.0,242.6121,243.5226,241.6547,242.1053,25543.0
2020-04-08 09:30:00,261.77,264.55,259.78,264.55,4073.0,245.7097,248.3191,243.8417,248.3191,4073.0
2020-04-08 09:35:00,264.17,264.17,256.91,258.0,1400.0,247.9624,247.9624,241.1478,242.171,1400.0
2020-04-08 09:40:00,258.14,260.73,258.14,259.26,720.0,242.3024,244.7335,242.3024,243.3537,720.0
2020-04-08 09:45:00,258.93,260.8,258.93,260.8,600.0,243.0439,244.7992,243.0439,244.7992,600.0
2020-04-08 09:50:00,259.7,261.07,259.37,261.07,2614.0,243.7667,245.0526,243.4569,245.0526,2614.0
2020-04-08 09:55:00,261.13,261.13,259.96,260.25,1100.0,245.1089,245.1089,244.0107,244.2829,1100.0
2020-04-08 10:00:00,261.02,261.17,260.34,260.71,1700.0,245.0057,245.1465,244.3674,244.7147,1700.0
2020-04-08 10:05:00,258.95,259.98,258.26,259.98,800.0,243.0627,244.0295,242.415,244.0295,800.0
2020-04-08 10:10:00,260.82,263.55,260.57,263.54,1900.0,244.8179,247.3804,244.5833,247.3711,1900.0
2020-04-08 10:15:00,262.88,262.89,262.88,262.88,698.0,246.7516,246.7609,246.7516,246.7516,698.0
2020-04-08 10:20:00,261.85,262.26,261.85,262.26,500.0,245.7847,246.1696,245.7847,246.1696,500.0
2020-04-08 10:25:00,262.65,263.08,261.95,262.79,1100.0,246.5357,246.9393,245.8786,246.6671,1100.0
2020-04-08 10:30:00,262.69,263.98,262.51,263.93,700.0,246.5732,247.7841,246.4043,247.7371,700.0
2020-04-08 10:35:00,263.45,263.74,262.99,263.39,1201.0,247.2866,247.5588,246.8548,247.2303,1201.0
2020-04-08 10:40:00,263.84,263.89,262.88,262.98,600.0,247.6527,247.6996,246.7516,246.8454,600.0
2020-04-08 10:45:00,262.98,263.46,262.7,262.7,700.0,246.8454,247.296,246.5826,246.5826,700.0
2020-04-08 10:50:00,263.03,263.03,263.03,263.03,111.0,246.8924,246.8924,246.8924,246.8924,111.0
2020-04-08 10:55:00,263.81,265.47,263.81,265.47,200.0,247.6245,249.1827,247.6245,249.1827,200.0
2020-04-08 11:00:00,264.71,266.28,264.56,265.41,1500.0,248.4693,249.943,248.3285,249.1263,1500.0
2020-04-08 11:05:00,265.24,265.32,264.84,265.32,733.0,248.9668,249.0419,248.5913,249.0419,733.0
2020-04-08 11:10:00,267.29,267.85,266.76,266.81,1400.0,250.891,251.4166,250.3935,250.4404,1400.0
2020-04-08 11:15:00,266.91,267.53,266.5,266.63,1738.0,250.5343,251.1163,250.1495,250.2715,1738.0
2020-04-08 11:20:00,267.53,267.85,266.77,267.73,800.0,251.1163,251.4166,250.4029,251.304,800.0
2020-04-08 11:25:00,267.91,269.05,267.91,269.05,3349.0,251.473,252.543,251.473,252.543,3349.0
2020-04-08 11:30:00,269.35,269.35,268.01,268.93,1804.0,252.8246,252.8246,251.5668,252.4304,1804.0
2020-04-08 11:35:00,268.61,269.25,267.7,269.25,2100.0,252.13,252.7307,251.2758,252.7307,2100.0
2020-04-08 11:40:00,269.4,269.42,268.54,269.03,1248.0,252.8715,252.8903,252.0643,252.5242,1248.0
2020-04-08 11:45:00,268.62,269.45,268.62,269.05,1888.0,252.1394,252.9185,252.1394,252.543,1888.0
2020-04-08 11:50:00,269.23,269.23,268.58,268.9,300.0,252.712,252.712,252.1018,252.4022,300.0
2020-04-08 11:55:00,268.48,268.8,268.23,268.59,600.0,252.008,252.3083,251.7733,252.1112,600.0
2020-04-08 12:00:00,268.59,268.59,267.87,268.02,1300.0,252.1112,252.1112,251.4354,251.5762,1300.0
2020-04-08 12:05:00,268.04,268.94,267.72,267.72,1509.0,251.595,252.4398,251.2946,251.2946,1509.0
2020-04-08 12:10:00,267.59,268.3,267.58,268.3,500.0,251.1726,251.839,251.1632,251.839,500.0
2020-04-08 12:15:00,269.41,270.22,269.1,269.63,1216.0,252.8809,253.6412,252.5899,253.0874,1216.0
2020-04-08 12:20:00,269.45,269.78,269.35,269.78,800.0,252.9185,253.2282,252.8246,253.2282,800.0
2020-04-08 12:25:00,269.61,269.86,268.18,268.31,1717.0,253.0687,253.3033,251.7264,251.8484,1717.0
2020-04-08 12:30:00,268.31,268.94,268.31,268.34,600.0,251.8484,252.4398,251.8484,251.8766,600.0
2020-04-08 12:35:00,268.31,268.92,267.71,268.91,1862.0,251.8484,252.421,251.2852,252.4116,1862.0
2020-04-08 12:40:00,268.93,269.77,268.79,268.79,1500.0,252.4304,253.2188,252.299,252.299,1500.0
2020-04-08 12:45:00,269.42,269.45,268.71,268.71,700.0,252.8903,252.9185,252.2239,252.2239,700.0
2020-04-08 12:50:00,268.56,269.36,268.56,269.12,1000.0,252.0831,252.834,252.0831,252.6087,1000.0
2020-04-08 12:55:00,269.45,269.45,268.76,269.04,500.0,252.9185,252.9185,252.2708,252.5336,500.0
2020-04-08 13:00:00,268.9,268.92,268.23,268.23,1064.0,252.4022,252.421,251.7733,251.7733,1064.0
2020-04-08 13:05:00,268.23,268.23,268.23,268.23,0.0,251.7733,251.7733,251.7733,251.7733,0.0
2020-04-08 13:10:00,267.71,268.6,267.71,268.6,600.0,251.2852,252.1206,251.2852,252.1206,600.0
2020-04-08 13:15:00,268.76,268.94,268.61,268.7,1000.0,252.2708,252.4398,252.13,252.2145,1000.0
2020-04-08 13:20:00,268.56,268.56,268.56,268.56,100.0,252.0831,252.0831,252.0831,252.0831,100.0
2020-04-08 13:25:00,268.73,268.97,268.72,268.97,480.0,252.2426,252.4679,252.2333,252.4679,480.0
2020-04-08 13:30:00,268.76,268.76,267.79,267.79,830.0,252.2708,252.2708,251.3603,251.3603,830.0
2020-04-08 13:35:00,267.8,267.92,267.43,267.61,1255.0,251.3697,251.4823,251.0224,251.1914,1255.0
2020-04-08 13:40:00,268.2,268.65,267.94,268.22,700.0,251.7452,252.1675,251.5011,251.7639,700.0
2020-04-08 13:45:00,268.59,269.09,268.4,268.61,929.0,252.1112,252.5806,251.9329,252.13,929.0
2020-04-08 13:50:00,267.83,268.53,267.83,268.53,200.0,251.3979,252.0549,251.3979,252.0549,200.0
2020-04-08 13:55:00,268.11,268.53,268.1,268.18,543.0,251.6607,252.0549,251.6513,251.7264,543.0
2020-04-08 14:00:00,268.41,268.5,268.15,268.5,400.0,251.9423,252.0268,251.6982,252.0268,400.0
2020-04-08 14:05:00,269.05,269.29,268.82,269.29,300.0,252.543,252.7683,252.3271,252.7683,300.0
2020-04-08 14:10:00,269.12,269.88,269.12,269.21,1497.0,252.6087,253.3221,252.6087,252.6932,1497.0
2020-04-08 14:15:00,270.11,270.39,269.9,270.32,1700.0,253.538,253.8008,253.3409,253.7351,1700.0
2020-04-08 14:20:00,270.18,271.65,270.09,271.65,885.0,253.6037,254.9835,253.5192,254.9835,885.0
2020-04-08 14:25:00,271.81,272.21,271.45,272.21,2100.0,255.1337,255.5091,254.7958,255.5091,2100.0
2020-04-08 14:30:00,272.0,272.84,271.9,272.31,1800.0,255.312,256.1005,255.2182,255.603,1800.0
2020-04-08 14:35:00,272.35,273.12,272.35,273.06,3807.0,255.6405,256.3633,255.6405,256.307,3807.0
2020-04-08 14:40:00,272.95,273.74,272.92,272.95,6235.0,256.2037,256.9453,256.1756,256.2037,6235.0
2020-04-08 14:45:00,272.69,272.69,271.44,271.44,1400.0,255.9597,255.9597,254.7864,254.7864,1400.0
2020-04-08 14:50:00,271.51,272.57,271.51,272.57,910.0,254.8521,255.847,254.8521,255.847,910.0
2020-04-08 14:55:00,272.12,273.06,272.12,272.81,1300.0,255.4247,256.307,255.4247,256.0723,1300.0
2020-04-08 15:00:00,272.78,273.17,272.06,272.2,4600.0,256.0442,256.4102,255.3683,255.4997,4600.0
2020-04-08 15:05:00,271.72,272.58,271.34,272.07,1200.0,255.0492,255.8564,254.6925,255.3777,1200.0
2020-04-08 15:10:00,272.03,272.03,270.61,270.61,1900.0,255.3402,255.3402,254.0073,254.0073,1900.0
2020-04-08 15:15:00,270.94,271.68,270.94,271.19,700.0,254.3171,255.0117,254.3171,254.5517,700.0
2020-04-08 15:20:00,271.47,271.7,271.08,271.18,1700.0,254.8145,255.0304,254.4485,254.5423,1700.0
2020-04-08 15:25:00,271.74,272.03,271.51,271.67,3150.0,255.068,255.3402,254.8521,255.0023,3150.0
2020-04-08 15:30:00,271.86,272.34,271.06,271.61,6740.0,255.1806,255.6312,254.4297,254.9459,6740.0
2020-04-08 15:35:00,271.44,271.77,271.13,271.35,5089.0,254.7864,255.0961,254.4954,254.7019,5089.0
2020-04-08 15:40:00,271.15,271.15,269.58,270.02,9632.0,254.5142,254.5142,253.0405,253.4535,9632.0
2020-04-08 15:45:00,269.83,269.83,269.14,269.24,8357.0,253.2752,253.2752,252.6275,252.7214,8357.0
2020-04-08 15:50:00,269.61,271.6,269.61,270.49,9357.0,253.0687,254.9366,253.0687,253.8947,9357.0
2020-04-08 15:55:00,269.95,270.27,269.21,269.8,16655.0,253.3878,253.6882,252.6932,253.247,16655.0
2020-04-09 09:30:00,274.94,274.94,274.94,274.94,3538.0,258.0716,258.0716,258.0716,258.0716,3538.0
2020-04-09 09:35:00,274.53,275.35,273.36,275.33,3424.0,257.6868,258.4565,256.5886,258.4377,3424.0
2020-04-09 09:40:00,276.29,278.92,275.26,277.54,3714.0,259.3388,261.8075,258.372,260.5121,3714.0
2020-04-09 09:45:00,278.08,278.39,277.67,278.39,1600.0,261.019,261.31,260.6341,261.31,1600.0
2020-04-09 09:50:00,278.03,278.03,277.15,277.15,1700.0,260.9721,260.9721,260.146,260.146,1700.0
2020-04-09 09:55:00,276.9,277.65,276.89,277.65,700.0,259.9114,260.6154,259.902,260.6154,700.0
2020-04-09 10:00:00,277.15,281.23,276.78,280.94,12583.0,260.146,263.9757,259.7988,263.7035,12583.0
2020-04-09 10:05:00,280.38,281.5,279.45,279.46,6725.0,263.1779,264.2292,262.3049,262.3143,6725.0
2020-04-09 10:10:00,280.25,281.7,280.24,281.03,3430.0,263.0559,264.4169,263.0465,263.788,3430.0
2020-04-09 10:15:00,279.72,280.45,277.0,277.77,6300.0,262.5584,263.2436,260.0053,260.728,6300.0
2020-04-09 10:20:00,277.86,279.12,277.51,279.12,3195.0,260.8125,261.9952,260.484,261.9952,3195.0
2020-04-09 10:25:00,279.61,282.0,279.48,281.53,10050.0,262.4551,264.6985,262.3331,264.2573,10050.0
2020-04-09 10:30:00,282.2,282.21,279.61,280.66,1800.0,264.8862,264.8956,262.4551,263.4407,1800.0
2020-04-09 10:35:00,281.29,281.29,278.92,279.7,3865.0,264.032,264.032,261.8075,262.5396,3865.0
2020-04-09 10:40:00,279.36,280.69,278.26,280.69,4700.0,262.2205,263.4689,261.1879,263.4689,4700.0
2020-04-09 10:45:00,280.34,280.34,279.16,279.21,1240.0,263.1403,263.1403,262.0327,262.0797,1240.0
2020-04-09 10:50:00,278.63,279.15,278.31,278.86,2400.0,261.5352,262.0233,261.2349,261.7511,2400.0
2020-04-09 10:55:00,279.4,280.21,278.42,278.8,1300.0,262.258,263.0183,261.3381,261.6948,1300.0
2020-04-09 11:00:00,278.51,278.52,277.24,277.24,3100.0,261.4226,261.432,260.2305,260.2305,3100.0
2020-04-09 11:05:00,277.49,277.49,275.52,276.36,2953.0,260.4652,260.4652,258.6161,259.4045,2953.0
2020-04-09 11:10:00,275.97,275.97,274.73,275.94,300.0,259.0384,259.0384,257.8745,259.0103,300.0
2020-04-09 11:15:00,275.48,275.48,274.24,274.93,1074.0,258.5785,258.5785,257.4146,258.0623,1074.0
2020-04-09 11:20:00,274.67,275.85,274.3,275.64,3500.0,257.8182,258.9258,257.4709,258.7287,3500.0
2020-04-09 11:25:00,275.0,275.72,275.0,275.28,1000.0,258.128,258.8038,258.128,258.3908,1000.0
2020-04-09 11:30:00,275.28,275.63,274.3,274.37,3000.0,258.3908,258.7193,257.4709,257.5366,3000.0
2020-04-09 11:35:00,274.27,274.36,273.58,274.3,2022.0,257.4427,257.5272,256.7951,257.4709,2022.0
2020-04-09 11:40:00,274.35,275.15,274.13,274.74,3400.0,257.5178,258.2688,257.3113,257.8839,3400.0
2020-04-09 11:45:00,274.69,275.53,274.41,274.76,1000.0,257.837,258.6254,257.5742,257.9027,1000.0
2020-04-09 11:50:00,275.13,275.13,274.49,274.95,1200.0,258.25,258.25,257.6492,258.081,1200.0
2020-04-09 11:55:00,274.84,275.34,274.83,275.34,1000.0,257.9778,258.4471,257.9684,258.4471,1000.0
2020-04-09 12:00:00,275.53,276.26,275.53,276.25,1900.0,258.6254,259.3107,258.6254,259.3013,1900.0
2020-04-09 12:05:00,276.48,277.02,276.42,276.97,500.0,259.5172,260.024,259.4608,259.9771,500.0
2020-04-09 12:10:00,276.74,277.5,276.74,277.5,700.0,259.7612,260.4746,259.7612,260.4746,700.0
2020-04-09 12:15:00,277.71,278.29,277.7,278.12,700.0,260.6717,261.2161,260.6623,261.0565,700.0
2020-04-09 12:20:00,278.38,278.65,277.7,278.51,2840.0,261.3006,261.554,260.6623,261.4226,2840.0
2020-04-09 12:25:00,279.11,279.11,277.54,277.71,1403.0,261.9858,261.9858,260.5121,260.6717,1403.0
2020-04-09 12:30:00,278.13,278.96,278.07,278.27,2035.0,261.0659,261.845,261.0096,261.1973,2035.0
2020-04-09 12:35:00,277.68,278.39,277.68,278.29,400.0,260.6435,261.31,260.6435,261.2161,400.0
2020-04-09 12:40:00,278.23,278.5,277.82,278.12,2201.0,261.1598,261.4132,260.7749,261.0565,2201.0
2020-04-09 12:45:00,278.09,278.88,278.09,278.8,700.0,261.0284,261.7699,261.0284,261.6948,700.0
2020-04-09 12:50:00,278.82,279.37,278.32,278.49,1705.0,261.7136,262.2298,261.2443,261.4038,1705.0
2020-04-09 12:55:00,279.1,280.19,278.98,279.82,2456.0,261.9764,262.9995,261.8638,262.6522,2456.0
2020-04-09 13:00:00,279.6,280.06,279.57,279.91,1816.0,262.4457,262.8775,262.4176,262.7367,1816.0
2020-04-09 13:05:00,279.95,280.34,279.92,279.96,2301.0,262.7743,263.1403,262.7461,262.7836,2301.0
2020-04-09 13:10:00,279.8,279.8,278.63,278.63,1600.0,262.6335,262.6335,261.5352,261.5352,1600.0
2020-04-09 13:15:00,279.12,279.13,278.73,278.73,400.0,261.9952,262.0046,261.6291,261.6291,400.0
2020-04-09 13:20:00,278.18,279.17,278.18,279.0,3600.0,261.1129,262.0421,261.1129,261.8825,3600.0
2020-04-09 13:25:00,278.92,279.61,278.77,279.55,2400.0,261.8075,262.4551,261.6667,262.3988,2400.0
2020-04-09 13:30:00,279.78,279.84,279.35,279.35,1400.0,262.6147,262.671,262.2111,262.2111,1400.0
2020-04-09 13:35:00,278.78,280.03,278.56,278.56,2408.0,261.676,262.8494,261.4695,261.4695,2408.0
2020-04-09 13:40:00,279.02,279.67,279.02,279.67,200.0,261.9013,262.5114,261.9013,262.5114,200.0
2020-04-09 13:45:00,279.76,279.76,279.0,279.3,1400.0,262.5959,262.5959,261.8825,262.1641,1400.0
2020-04-09 13:50:00,278.95,280.07,278.48,280.07,2400.0,261.8356,262.8869,261.3945,262.8869,2400.0
2020-04-09 13:55:00,280.05,280.35,280.05,280.35,200.0,262.8681,263.1497,262.8681,263.1497,200.0
2020-04-09 14:00:00,280.69,280.84,279.85,280.15,1800.0,263.4689,263.6097,262.6804,262.962,1800.0
2020-04-09 14:05:00,278.92,278.92,277.58,278.01,1100.0,261.8075,261.8075,260.5497,260.9533,1100.0
2020-04-09 14:10:00,278.37,278.56,278.23,278.56,400.0,261.2912,261.4695,261.1598,261.4695,400.0
2020-04-09 14:15:00,278.26,278.26,277.69,277.71,1465.0,261.1879,261.1879,260.6529,260.6717,1465.0
2020-04-09 14:20:00,277.18,277.38,276.25,276.7,1498.0,260.1742,260.3619,259.3013,259.7237,1498.0
2020-04-09 14:25:00,277.1,277.1,276.49,276.49,800.0,260.0991,260.0991,259.5265,259.5265,800.0
2020-04-09 14:30:00,276.37,276.9,276.18,276.21,1600.0,259.4139,259.9114,259.2356,259.2637,1600.0
2020-04-09 14:35:00,276.6,277.23,276.43,277.23,1400.0,259.6298,260.2211,259.4702,260.2211,1400.0
2020-04-09 14:40:00,277.43,277.57,276.43,276.99,1350.0,260.4089,260.5403,259.4702,259.9959,1350.0
2020-04-09 14:45:00,277.0,277.44,276.11,276.45,1100.0,260.0053,260.4183,259.1699,259.489,1100.0
2020-04-09 14:50:00,276.77,276.77,275.54,275.65,2700.0,259.7894,259.7894,258.6348,258.7381,2700.0
2020-04-09 14:55:00,275.81,276.9,275.03,276.9,3600.0,258.8883,259.9114,258.1561,259.9114,3600.0
2020-04-09 15:00:00,276.97,277.05,276.32,276.9,2262.0,259.9771,260.0522,259.367,259.9114,2262.0
2020-04-09 15:05:00,277.01,277.56,276.69,276.81,2950.0,260.0146,260.5309,259.7143,259.8269,2950.0
2020-04-09 15:10:00,276.45,277.3,276.45,276.95,2900.0,259.489,260.2868,259.489,259.9583,2900.0
2020-04-09 15:15:00,277.16,277.43,277.04,277.04,1202.0,260.1554,260.4089,260.0428,260.0428,1202.0
2020-04-09 15:20:00,277.53,277.53,276.48,276.72,3801.0,260.5027,260.5027,259.5172,259.7424,3801.0
2020-04-09 15:25:00,276.53,277.32,276.3,277.32,4832.0,259.5641,260.3056,259.3482,260.3056,4832.0
2020-04-09 15:30:00,277.54,278.45,277.19,277.7,2500.0,260.5121,261.3663,260.1836,260.6623,2500.0
2020-04-09 15:35:00,278.07,278.1,277.3,278.1,1900.0,261.0096,261.0378,260.2868,261.0378,1900.0
2020-04-09 15:40:00,278.22,278.85,277.92,278.49,4775.0,261.1504,261.7417,260.8688,261.4038,4775.0
2020-04-09 15:45:00,278.8,279.4,278.14,278.53,10458.0,261.6948,262.258,261.0753,261.4414,10458.0
2020-04-09 15:50:00,278.53,279.68,278.45,279.53,14296.0,261.4414,262.5208,261.3663,262.38,14296.0
2020-04-09 15:55:00,279.48,280.31,279.18,279.98,26329.0,262.3331,263.1122,262.0515,262.8024,26329.0
2020-04-13 09:30:00,278.29,278.29,277.13,277.13,4149.0,261.2161,261.2161,260.1273,260.1273,4149.0
2020-04-13 09:35:00,276.73,277.08,274.51,274.51,1115.0,259.7518,260.0803,257.668,257.668,1115.0
2020-04-13 09:40:00,276.23,277.13,276.05,276.06,596.0,259.2825,260.1273,259.1135,259.1229,596.0
2020-04-13 09:45:00,275.99,276.55,275.09,275.27,2604.0,259.0572,259.5829,258.2124,258.3814,2604.0
2020-04-13 09:50:00,275.53,275.91,275.08,275.8,1606.0,258.6254,258.9821,258.2031,258.8789,1606.0
2020-04-13 09:55:00,275.58,276.24,274.65,274.81,3332.0,258.6724,259.2919,257.7994,257.9496,3332.0
2020-04-13 10:00:00,274.93,275.92,274.9,275.92,1555.0,258.0623,258.9915,258.0341,258.9915,1555.0
2020-04-13 10:05:00,275.94,276.67,275.94,276.67,361.0,259.0103,259.6955,259.0103,259.6955,361.0
2020-04-13 10:10:00,275.65,275.65,274.25,275.1,900.0,258.7381,258.7381,257.424,258.2218,900.0
2020-04-13 10:15:00,274.42,274.95,273.78,274.47,1000.0,257.5835,258.081,256.9828,257.6305,1000.0
2020-04-13 10:20:00,273.99,275.73,273.61,275.22,3691.0,257.1799,258.8132,256.8232,258.3345,3691.0
2020-04-13 10:25:00,275.24,275.24,274.79,275.03,1409.0,258.3532,258.3532,257.9308,258.1561,1409.0
2020-04-13 10:30:00,275.37,275.59,274.93,275.36,2045.0,258.4753,258.6818,258.0623,258.4659,2045.0
2020-04-13 10:35:00,274.5,275.21,274.5,274.72,1805.0,257.6586,258.3251,257.6586,257.8651,1805.0
2020-04-13 10:40:00,275.05,275.05,274.36,274.37,3007.0,258.1749,258.1749,257.5272,257.5366,3007.0
2020-04-13 10:45:00,274.45,274.74,273.9,274.28,5233.0,257.6117,257.8839,257.0954,257.4521,5233.0
2020-04-13 10:50:00,273.87,274.28,273.5,274.23,1550.0,257.0673,257.4521,256.72,257.4052,1550.0
2020-04-13 10:55:00,274.29,275.44,274.25,275.43,1900.0,257.4615,258.541,257.424,258.5316,1900.0
2020-04-13 11:00:00,275.36,275.47,274.87,275.38,1400.0,258.4659,258.5691,258.0059,258.4846,1400.0
2020-04-13 11:05:00,275.28,275.7,274.8,275.22,4021.0,258.3908,258.785,257.9402,258.3345,4021.0
2020-04-13 11:10:00,275.21,275.76,274.61,274.99,2098.0,258.3251,258.8413,257.7619,258.1186,2098.0
2020-04-13 11:15:00,275.57,275.75,275.33,275.69,600.0,258.663,258.8319,258.4377,258.7756,600.0
2020-04-13 11:20:00,275.38,276.79,275.38,276.72,2200.0,258.4846,259.8081,258.4846,259.7424,2200.0
2020-04-13 11:25:00,277.04,277.41,276.59,277.39,1842.0,260.0428,260.3901,259.6204,260.3713,1842.0
2020-04-13 11:30:00,277.52,277.79,276.89,276.92,1301.0,260.4933,260.7468,259.902,259.9302,1301.0
2020-04-13 11:35:00,277.55,277.55,276.67,276.71,2301.0,260.5215,260.5215,259.6955,259.733,2301.0
2020-04-13 11:40:00,276.71,277.09,276.11,276.14,1597.0,259.733,260.0897,259.1699,259.198,1597.0
2020-04-13 11:45:00,276.51,277.04,276.14,276.52,1500.0,259.5453,260.0428,259.198,259.5547,1500.0
2020-04-13 11:50:00,276.8,277.0,276.49,276.77,1327.0,259.8175,260.0053,259.5265,259.7894,1327.0
2020-04-13 11:55:00,276.25,276.61,275.84,276.61,359.0,259.3013,259.6392,258.9164,259.6392,359.0
2020-04-13 12:00:00,275.8,276.49,275.53,276.26,920.0,258.8789,259.5265,258.6254,259.3107,920.0
2020-04-13 12:05:00,276.28,276.28,276.27,276.28,325.0,259.3294,259.3294,259.32,259.3294,325.0
2020-04-13 12:10:00,276.8,276.95,276.55,276.91,1119.0,259.8175,259.9583,259.5829,259.9208,1119.0
2020-04-13 12:15:00,276.98,277.47,276.98,277.47,400.0,259.9865,260.4464,259.9865,260.4464,400.0
2020-04-13 12:20:00,277.27,277.29,277.03,277.03,500.0,260.2587,260.2775,260.0334,260.0334,500.0
2020-04-13 12:25:00,277.23,277.23,276.62,276.72,2967.0,260.2211,260.2211,259.6486,259.7424,2967.0
2020-04-13 12:30:00,276.49,276.49,275.83,275.83,481.0,259.5265,259.5265,258.907,258.907,481.0
2020-04-13 12:35:00,276.07,276.07,275.85,275.94,600.0,259.1323,259.1323,258.9258,259.0103,600.0
2020-04-13 12:40:00,275.57,275.58,275.18,275.51,500.0,258.663,258.6724,258.2969,258.6067,500.0
2020-04-13 12:45:00,275.51,275.89,275.27,275.89,1100.0,258.6067,258.9634,258.3814,258.9634,1100.0
2020-04-13 12:50:00,275.32,275.4,274.59,274.59,3166.0,258.4283,258.5034,257.7431,257.7431,3166.0
2020-04-13 12:55:00,274.65,274.65,274.07,274.07,1000.0,257.7994,257.7994,257.255,257.255,1000.0
2020-04-13 13:00:00,274.17,274.43,273.07,273.6,3913.0,257.3489,257.5929,256.3164,256.8139,3913.0
2020-04-13 13:05:00,273.6,273.6,273.08,273.09,483.0,256.8139,256.8139,256.3258,256.3351,483.0
2020-04-13 13:10:00,273.14,273.39,273.03,273.2,749.0,256.3821,256.6167,256.2788,256.4384,749.0
2020-04-13 13:15:00,273.22,273.38,272.65,273.07,1000.0,256.4572,256.6074,255.9221,256.3164,1000.0
2020-04-13 13:20:00,273.16,273.49,272.62,273.43,600.0,256.4008,256.7106,255.894,256.6543,600.0
2020-04-13 13:25:00,272.91,273.65,272.91,273.45,1000.0,256.1662,256.8608,256.1662,256.6731,1000.0
2020-04-13 13:30:00,273.28,273.56,273.28,273.54,1100.0,256.5135,256.7763,256.5135,256.7575,1100.0
2020-04-13 13:35:00,273.92,274.1,273.92,274.1,600.0,257.1142,257.2832,257.1142,257.2832,600.0
2020-04-13 13:40:00,274.42,274.42,274.11,274.21,600.0,257.5835,257.5835,257.2926,257.3864,600.0
2020-04-13 13:45:00,274.43,274.82,274.42,274.53,500.0,257.5929,257.959,257.5835,257.6868,500.0
2020-04-13 13:50:00,274.45,274.51,274.44,274.48,500.0,257.6117,257.668,257.6023,257.6399,500.0
2020-04-13 13:55:00,274.97,274.97,274.39,274.8,300.0,258.0998,258.0998,257.5554,257.9402,300.0
2020-04-13 14:00:00,274.99,274.99,274.99,274.99,100.0,258.1186,258.1186,258.1186,258.1186,100.0
2020-04-13 14:05:00,275.26,275.67,275.0,275.0,1000.0,258.372,258.7569,258.128,258.128,1000.0
2020-04-13 14:10:00,274.39,274.45,273.53,273.54,1280.0,257.5554,257.6117,256.7481,256.7575,1280.0
2020-04-13 14:15:00,273.37,273.69,273.25,273.3,1639.0,256.598,256.8983,256.4853,256.5323,1639.0
2020-04-13 14:20:00,273.12,273.16,272.0,272.0,831.0,256.3633,256.4008,255.312,255.312,831.0
2020-04-13 14:25:00,272.51,272.62,272.26,272.62,1100.0,255.7907,255.894,255.5561,255.894,1100.0
2020-04-13 14:30:00,272.86,273.6,272.86,273.6,500.0,256.1193,256.8139,256.1193,256.8139,500.0
2020-04-13 14:35:00,273.26,273.33,272.78,273.22,780.0,256.4947,256.5604,256.0442,256.4572,780.0
2020-04-13 14:40:00,272.79,273.48,272.64,273.48,1395.0,256.0535,256.7012,255.9128,256.7012,1395.0
2020-04-13 14:45:00,273.16,274.35,272.89,273.99,2652.0,256.4008,257.5178,256.1474,257.1799,2652.0
2020-04-13 14:50:00,274.23,274.23,273.33,273.33,1435.0,257.4052,257.4052,256.5604,256.5604,1435.0
2020-04-13 14:55:00,273.49,273.69,273.34,273.69,900.0,256.7106,256.8983,256.5698,256.8983,900.0
2020-04-13 15:00:00,273.69,273.69,273.3,273.45,2203.0,256.8983,256.8983,256.5323,256.6731,2203.0
2020-04-13 15:05:00,273.74,273.96,273.44,273.44,1400.0,256.9453,257.1518,256.6637,256.6637,1400.0
2020-04-13 15:10:00,273.56,274.53,273.56,274.53,2400.0,256.7763,257.6868,256.7763,257.6868,2400.0
2020-04-13 15:15:00,273.95,275.01,273.95,275.01,3706.0,257.1424,258.1373,257.1424,258.1373,3706.0
2020-04-13 15:20:00,275.3,275.3,274.8,274.91,1000.0,258.4096,258.4096,257.9402,258.0435,1000.0
2020-04-13 15:25:00,274.9,275.13,274.56,274.75,3020.0,258.0341,258.25,257.715,257.8933,3020.0
2020-04-13 15:30:00,275.25,275.64,274.83,274.83,1220.0,258.3626,258.7287,257.9684,257.9684,1220.0
2020-04-13 15:35:00,275.23,275.49,275.01,275.01,1719.0,258.3438,258.5879,258.1373,258.1373,1719.0
2020-04-13 15:40:00,275.01,275.44,274.59,275.28,1300.0,258.1373,258.541,257.7431,258.3908,1300.0
2020-04-13 15:45:00,274.9,275.65,274.8,275.65,2602.0,258.0341,258.7381,257.9402,258.7381,2602.0
2020-04-13 15:50:00,275.51,275.51,274.12,274.53,4132.0,258.6067,258.6067,257.3019,257.6868,4132.0
2020-04-13 15:55:00,274.69,275.47,274.06,274.16,19221.0,257.837,258.5691,257.2456,257.3395,19221.0
2020-04-14 09:30:00,283.31,283.31,280.0,283.01,9001.0,265.9281,265.9281,262.8212,265.6465,9001.0
2020-04-14 09:35:00,284.36,284.99,282.3,283.0,2600.0,266.9137,267.505,264.9801,265.6371,2600.0
2020-04-14 09:40:00,282.17,284.63,282.17,284.63,3000.0,264.8581,267.1671,264.8581,267.1671,3000.0
2020-04-14 09:45:00,284.63,284.64,283.22,283.3,2300.0,267.1671,267.1765,265.8436,265.9187,2300.0
2020-04-14 09:50:00,282.92,283.37,281.75,281.75,2233.0,265.562,265.9844,264.4638,264.4638,2233.0
2020-04-14 09:55:00,282.21,283.11,282.21,283.06,2500.0,264.8956,265.7404,264.8956,265.6935,2500.0
2020-04-14 10:00:00,282.88,282.92,281.98,282.32,1851.0,265.5245,265.562,264.6797,264.9989,1851.0
2020-04-14 10:05:00,282.57,284.5,282.57,283.56,5216.0,265.2335,267.0451,265.2335,266.1628,5216.0
2020-04-14 10:10:00,283.75,283.98,282.91,283.38,5502.0,266.3411,266.557,265.5527,265.9938,5502.0
2020-04-14 10:15:00,283.62,283.91,283.0,283.66,3902.0,266.2191,266.4913,265.6371,266.2566,3902.0
2020-04-14 10:20:00,283.66,284.07,281.78,282.09,2801.0,266.2566,266.6415,264.492,264.783,2801.0
2020-04-14 10:25:00,282.28,282.52,281.43,281.46,4000.0,264.9613,265.1866,264.1635,264.1916,4000.0
2020-04-14 10:30:00,281.71,281.9,281.0,281.24,4026.0,264.4263,264.6046,263.7598,263.9851,4026.0
2020-04-14 10:35:00,281.43,281.96,281.03,281.75,4859.0,264.1635,264.6609,263.788,264.4638,4859.0
2020-04-14 10:40:00,281.97,282.28,281.63,282.12,2100.0,264.6703,264.9613,264.3512,264.8111,2100.0
2020-04-14 10:45:00,282.12,282.18,281.26,282.18,4213.0,264.8111,264.8674,264.0039,264.8674,4213.0
2020-04-14 10:50:00,281.94,282.04,281.91,282.04,910.0,264.6422,264.736,264.614,264.736,910.0
2020-04-14 10:55:00,282.35,283.0,281.89,282.68,3986.0,265.027,265.6371,264.5952,265.3368,3986.0
2020-04-14 11:00:00,283.03,283.29,282.35,282.35,2500.0,265.6653,265.9093,265.027,265.027,2500.0
2020-04-14 11:05:00,282.09,282.09,281.25,281.28,5122.0,264.783,264.783,263.9945,264.0227,5122.0
2020-04-14 11:10:00,281.8,281.82,281.77,281.81,900.0,264.5108,264.5295,264.4826,264.5201,900.0
2020-04-14 11:15:00,281.78,282.35,281.5,282.01,1300.0,264.492,265.027,264.2292,264.7079,1300.0
2020-04-14 11:20:00,281.09,282.57,281.09,282.56,800.0,263.8443,265.2335,263.8443,265.2241,800.0
2020-04-14 11:25:00,282.85,282.85,281.94,282.47,2654.0,265.4963,265.4963,264.6422,265.1397,2654.0
2020-04-14 11:30:00,282.65,283.46,282.61,283.03,5002.0,265.3086,266.0689,265.2711,265.6653,5002.0
2020-04-14 11:35:00,282.94,283.45,282.55,282.55,2800.0,265.5808,266.0595,265.2147,265.2147,2800.0
2020-04-14 11:40:00,282.73,283.26,282.24,282.81,1873.0,265.3837,265.8812,264.9238,265.4588,1873.0
2020-04-14 11:45:00,282.77,283.09,282.23,282.72,2002.0,265.4212,265.7216,264.9144,265.3743,2002.0
2020-04-14 11:50:00,283.16,283.29,282.09,282.26,2290.0,265.7873,265.9093,264.783,264.9425,2290.0
2020-04-14 11:55:00,281.93,282.27,281.85,281.85,1300.0,264.6328,264.9519,264.5577,264.5577,1300.0
2020-04-14 12:00:00,282.29,283.58,282.1,283.32,2100.0,264.9707,266.1816,264.7924,265.9375,2100.0
2020-04-14 12:05:00,283.62,283.86,283.17,283.18,2406.0,266.2191,266.4444,265.7967,265.8061,2406.0
2020-04-14 12:10:00,283.06,283.07,282.39,282.39,902.0,265.6935,265.7028,265.0646,265.0646,902.0
2020-04-14 12:15:00,282.28,283.27,282.17,283.27,2002.0,264.9613,265.8906,264.8581,265.8906,2002.0
2020-04-14 12:20:00,283.17,283.79,282.94,283.69,2600.0,265.7967,266.3787,265.5808,266.2848,2600.0
2020-04-14 12:25:00,283.65,284.56,283.18,284.55,2401.0,266.2473,267.1014,265.8061,267.092,2401.0
2020-04-14 12:30:00,284.74,284.82,283.78,283.95,1992.0,267.2704,267.3455,266.3693,266.5289,1992.0
2020-04-14 12:35:00,283.79,284.93,283.78,284.47,2600.0,266.3787,267.4487,266.3693,267.0169,2600.0
2020-04-14 12:40:00,284.07,284.15,283.79,283.96,1250.0,266.6415,266.7166,266.3787,266.5382,1250.0
2020-04-14 12:45:00,284.08,284.34,283.84,284.34,2916.0,266.6509,266.8949,266.4256,266.8949,2916.0
2020-04-14 12:50:00,284.3,285.36,284.19,285.34,3422.0,266.8574,267.8523,266.7541,267.8336,3422.0
2020-04-14 12:55:00,285.44,285.66,285.03,285.35,1800.0,267.9274,268.1339,267.5426,267.843,1800.0
2020-04-14 13:00:00,285.19,285.2,284.62,285.01,1700.0,267.6928,267.7022,267.1577,267.5238,1700.0
2020-04-14 13:05:00,285.01,285.03,284.63,284.63,1105.0,267.5238,267.5426,267.1671,267.1671,1105.0
2020-04-14 13:10:00,284.25,284.6,284.24,284.6,1772.0,266.8104,267.139,266.8011,267.139,1772.0
2020-04-14 13:15:00,284.58,284.94,284.39,284.39,1300.0,267.1202,267.4581,266.9419,266.9419,1300.0
2020-04-14 13:20:00,284.49,285.09,284.49,285.06,1700.0,267.0357,267.5989,267.0357,267.5707,1700.0
2020-04-14 13:25:00,285.3,285.7,284.98,285.7,989.0,267.796,268.1715,267.4957,268.1715,989.0
2020-04-14 13:30:00,285.75,286.75,285.52,286.74,3640.0,268.2184,269.1571,268.0025,269.1477,3640.0
2020-04-14 13:35:00,286.4,286.4,285.89,286.3,1974.0,268.8285,268.8285,268.3498,268.7347,1974.0
2020-04-14 13:40:00,286.02,286.38,285.79,285.79,1800.0,268.4718,268.8098,268.256,268.256,1800.0
2020-04-14 13:45:00,285.56,285.95,285.2,285.43,2148.0,268.0401,268.4061,267.7022,267.918,2148.0
2020-04-14 13:50:00,285.77,286.61,285.64,286.34,2100.0,268.2372,269.0257,268.1152,268.7722,2100.0
2020-04-14 13:55:00,286.1,287.38,286.09,286.71,2519.0,268.5469,269.7484,268.5376,269.1195,2519.0
2020-04-14 14:00:00,286.69,286.69,285.8,286.0,2080.0,269.1007,269.1007,268.2653,268.4531,2080.0
2020-04-14 14:05:00,285.84,286.27,285.75,285.81,1000.0,268.3029,268.7065,268.2184,268.2747,1000.0
2020-04-14 14:10:00,285.99,286.58,285.87,286.58,1317.0,268.4437,268.9975,268.3311,268.9975,1317.0
2020-04-14 14:15:00,286.58,287.07,286.46,287.0,4232.0,268.9975,269.4574,268.8849,269.3917,4232.0
2020-04-14 14:20:00,287.46,287.73,286.83,286.99,2800.0,269.8235,270.0769,269.2322,269.3823,2800.0
2020-04-14 14:25:00,286.82,287.07,286.57,286.84,1900.0,269.2228,269.4574,268.9881,269.2415,1900.0
2020-04-14 14:30:00,287.01,287.04,286.34,286.55,2762.0,269.4011,269.4293,268.7722,268.9693,2762.0
2020-04-14 14:35:00,286.82,287.43,286.73,287.33,1800.0,269.2228,269.7953,269.1383,269.7015,1800.0
2020-04-14 14:40:00,287.35,287.68,287.08,287.31,4951.0,269.7203,270.03,269.4668,269.6827,4951.0
2020-04-14 14:45:00,287.32,287.33,286.83,286.83,1346.0,269.6921,269.7015,269.2322,269.2322,1346.0
2020-04-14 14:50:00,286.7,286.83,286.41,286.45,2165.0,269.1101,269.2322,268.8379,268.8755,2165.0
2020-04-14 14:55:00,286.28,286.53,285.93,286.23,2695.0,268.7159,268.9506,268.3874,268.669,2695.0
2020-04-14 15:00:00,286.24,286.39,285.59,285.95,3200.0,268.6784,268.8191,268.0682,268.4061,3200.0
2020-04-14 15:05:00,285.74,285.95,285.42,285.7,2549.0,268.209,268.4061,267.9087,268.1715,2549.0
2020-04-14 15:10:00,285.47,285.61,285.27,285.55,1500.0,267.9556,268.087,267.7679,268.0307,1500.0
2020-04-14 15:15:00,285.56,286.16,285.12,286.15,2334.0,268.0401,268.6033,267.6271,268.5939,2334.0
2020-04-14 15:20:00,286.07,286.95,286.02,286.88,3759.0,268.5188,269.3448,268.4718,269.2791,3759.0
2020-04-14 15:25:00,287.0,287.23,286.46,286.72,4969.0,269.3917,269.6076,268.8849,269.1289,4969.0
2020-04-14 15:30:00,287.04,287.48,286.78,286.8,2134.0,269.4293,269.8423,269.1852,269.204,2134.0
2020-04-14 15:35:00,286.78,286.87,286.55,286.57,4754.0,269.1852,269.2697,268.9693,268.9881,4754.0
2020-04-14 15:40:00,286.57,287.11,286.57,287.04,5401.0,268.9881,269.495,268.9881,269.4293,5401.0
2020-04-14 15:45:00,286.92,288.09,286.76,287.9,10555.0,269.3166,270.4148,269.1664,270.2365,10555.0
2020-04-14 15:50:00,288.04,288.57,287.24,287.71,12950.0,270.3679,270.8654,269.617,270.0582,12950.0
2020-04-14 15:55:00,287.6,287.77,287.01,287.63,33075.0,269.9549,270.1145,269.4011,269.9831,33075.0
2020-04-15 09:30:00,281.38,281.38,279.26,279.26,6090.0,264.1165,264.1165,262.1266,262.1266,6090.0
2020-04-15 09:35:00,280.76,281.48,279.46,281.0,864.0,263.5346,264.2104,262.3143,263.7598,864.0
2020-04-15 09:40:00,280.25,280.26,278.73,279.41,1200.0,263.0559,263.0652,261.6291,262.2674,1200.0
2020-04-15 09:45:00,279.12,280.28,279.04,280.28,400.0,261.9952,263.084,261.9201,263.084,400.0
2020-04-15 09:50:00,280.16,280.86,279.43,279.67,1164.0,262.9714,263.6284,262.2862,262.5114,1164.0
2020-04-15 09:55:00,278.42,281.81,278.41,281.6,3100.0,261.3381,264.5201,261.3287,264.323,3100.0
2020-04-15 10:00:00,280.84,281.41,280.11,280.92,2500.0,263.6097,264.1447,262.9244,263.6847,2500.0
2020-04-15 10:05:00,280.13,282.33,279.67,281.58,4000.0,262.9432,265.0082,262.5114,264.3043,4000.0
2020-04-15 10:10:00,281.2,281.82,280.17,280.17,1919.0,263.9476,264.5295,262.9808,262.9808,1919.0
2020-04-15 10:15:00,280.7,280.7,277.96,277.96,2600.0,263.4782,263.4782,260.9064,260.9064,2600.0
2020-04-15 10:20:00,277.88,279.06,277.88,279.06,900.0,260.8313,261.9389,260.8313,261.9389,900.0
2020-04-15 10:25:00,278.85,279.3,278.85,279.22,886.0,261.7417,262.1641,261.7417,262.089,886.0
2020-04-15 10:30:00,278.77,280.04,278.77,280.04,300.0,261.6667,262.8587,261.6667,262.8587,300.0
2020-04-15 10:35:00,278.97,279.24,278.97,279.05,600.0,261.8544,262.1078,261.8544,261.9295,600.0
2020-04-15 10:40:00,279.12,280.01,278.86,279.4,7000.0,261.9952,262.8306,261.7511,262.258,7000.0
2020-04-15 10:45:00,279.86,280.51,279.67,279.8,1043.0,262.6898,263.2999,262.5114,262.6335,1043.0
2020-04-15 10:50:00,279.85,279.86,279.31,279.65,900.0,262.6804,262.6898,262.1735,262.4927,900.0
2020-04-15 10:55:00,279.45,279.72,279.33,279.51,600.0,262.3049,262.5584,262.1923,262.3613,600.0
2020-04-15 11:00:00,279.22,279.42,278.62,278.71,2476.0,262.089,262.2768,261.5259,261.6103,2476.0
2020-04-15 11:05:00,278.73,278.81,278.39,278.77,1400.0,261.6291,261.7042,261.31,261.6667,1400.0
2020-04-15 11:10:00,278.72,279.14,278.47,278.55,900.0,261.6197,262.014,261.3851,261.4602,900.0
2020-04-15 11:15:00,278.82,279.03,278.0,279.03,1072.0,261.7136,261.9107,260.9439,261.9107,1072.0
2020-04-15 11:20:00,278.07,278.57,277.69,278.57,1450.0,261.0096,261.4789,260.6529,261.4789,1450.0
2020-04-15 11:25:00,278.04,278.54,277.95,278.28,1861.0,260.9814,261.4508,260.897,261.2067,1861.0
2020-04-15 11:30:00,278.32,279.03,278.32,278.78,801.0,261.2443,261.9107,261.2443,261.676,801.0
2020-04-15 11:35:00,278.69,278.69,278.42,278.45,400.0,261.5916,261.5916,261.3381,261.3663,400.0
2020-04-15 11:40:00,277.76,277.76,276.55,277.28,1760.0,260.7186,260.7186,259.5829,260.2681,1760.0
2020-04-15 11:45:00,276.88,277.8,276.88,277.78,400.0,259.8926,260.7562,259.8926,260.7374,400.0
2020-04-15 11:50:00,277.68,278.04,277.68,277.72,1100.0,260.6435,260.9814,260.6435,260.6811,1100.0
2020-04-15 11:55:00,277.89,277.98,277.69,277.98,1401.0,260.8406,260.9251,260.6529,260.9251,1401.0
2020-04-15 12:00:00,277.53,277.93,277.33,277.61,1000.0,260.5027,260.8782,260.315,260.5778,1000.0
2020-04-15 12:05:00,277.73,277.77,276.9,276.91,1201.0,260.6905,260.728,259.9114,259.9208,1201.0
2020-04-15 12:10:00,277.32,277.35,276.84,277.0,1001.0,260.3056,260.3338,259.8551,260.0053,1001.0
2020-04-15 12:15:00,277.75,277.75,277.01,277.05,1000.0,260.7092,260.7092,260.0146,260.0522,1000.0
2020-04-15 12:20:00,277.31,277.78,277.31,277.39,2001.0,260.2962,260.7374,260.2962,260.3713,2001.0
2020-04-15 12:25:00,277.11,277.61,277.11,277.6,660.0,260.1085,260.5778,260.1085,260.5684,660.0
2020-04-15 12:30:00,278.36,278.63,278.3,278.3,1271.0,261.2818,261.5352,261.2255,261.2255,1271.0
2020-04-15 12:35:00,278.49,278.49,278.24,278.27,400.0,261.4038,261.4038,261.1692,261.1973,400.0
2020-04-15 12:40:00,277.89,278.55,277.89,278.41,1401.0,260.8406,261.4602,260.8406,261.3287,1401.0
2020-04-15 12:45:00,278.37,278.45,278.02,278.44,700.0,261.2912,261.3663,260.9627,261.3569,700.0
2020-04-15 12:50:00,278.4,279.17,278.38,278.94,827.0,261.3194,262.0421,261.3006,261.8262,827.0
2020-04-15 12:55:00,278.72,278.79,278.26,278.37,800.0,261.6197,261.6854,261.1879,261.2912,800.0
2020-04-15 13:00:00,278.68,278.84,278.12,278.12,2338.0,261.5822,261.7324,261.0565,261.0565,2338.0
2020-04-15 13:05:00,278.16,278.53,278.16,278.53,600.0,261.0941,261.4414,261.0941,261.4414,600.0
2020-04-15 13:10:00,278.62,278.83,278.4,278.52,1001.0,261.5259,261.723,261.3194,261.432,1001.0
2020-04-15 13:15:00,278.52,279.0,278.52,279.0,500.0,261.432,261.8825,261.432,261.8825,500.0
2020-04-15 13:20:00,278.94,278.94,278.62,278.64,400.0,261.8262,261.8262,261.5259,261.5446,400.0
2020-04-15 13:25:00,278.87,279.21,278.86,279.13,1700.0,261.7605,262.0797,261.7511,262.0046,1700.0
2020-04-15 13:30:00,278.95,278.95,278.77,278.79,700.0,261.8356,261.8356,261.6667,261.6854,700.0
2020-04-15 13:35:00,278.7,278.72,278.61,278.61,629.0,261.601,261.6197,261.5165,261.5165,629.0
2020-04-15 13:40:00,278.56,278.84,278.28,278.51,600.0,261.4695,261.7324,261.2067,261.4226,600.0
2020-04-15 13:45:00,278.37,279.31,278.03,279.23,800.0,261.2912,262.1735,260.9721,262.0984,800.0
2020-04-15 13:50:00,278.84,279.38,278.61,279.31,2300.0,261.7324,262.2392,261.5165,262.1735,2300.0
2020-04-15 13:55:00,279.47,279.74,278.89,279.24,1800.0,262.3237,262.5771,261.7793,262.1078,1800.0
2020-04-15 14:00:00,279.42,280.19,279.42,280.19,1495.0,262.2768,262.9995,262.2768,262.9995,1495.0
2020-04-15 14:05:00,280.35,280.36,279.72,279.72,1304.0,263.1497,263.1591,262.5584,262.5584,1304.0
2020-04-15 14:10:00,280.36,280.81,280.24,280.81,800.0,263.1591,263.5815,263.0465,263.5815,800.0
2020-04-15 14:15:00,280.81,281.1,280.81,281.1,1100.0,263.5815,263.8537,263.5815,263.8537,1100.0
2020-04-15 14:20:00,281.1,281.8,280.79,281.8,2601.0,263.8537,264.5108,263.5627,264.5108,2601.0
2020-04-15 14:25:00,281.84,282.04,281.65,282.04,1400.0,264.5483,264.736,264.37,264.736,1400.0
2020-04-15 14:30:00,282.18,282.74,281.77,282.74,2002.0,264.8674,265.3931,264.4826,265.3931,2002.0
2020-04-15 14:35:00,282.34,282.81,282.14,282.34,1600.0,265.0176,265.4588,264.8299,265.0176,1600.0
2020-04-15 14:40:00,281.86,282.29,281.52,281.9,1300.0,264.5671,264.9707,264.2479,264.6046,1300.0
2020-04-15 14:45:00,281.43,281.43,280.87,280.87,300.0,264.1635,264.1635,263.6378,263.6378,300.0
2020-04-15 14:50:00,280.96,280.96,280.36,280.39,800.0,263.7223,263.7223,263.1591,263.1873,800.0
2020-04-15 14:55:00,280.75,281.16,280.75,281.14,500.0,263.5252,263.91,263.5252,263.8913,500.0
2020-04-15 15:00:00,280.73,280.89,280.5,280.5,400.0,263.5064,263.6566,263.2905,263.2905,400.0
2020-04-15 15:05:00,280.4,280.41,279.2,279.42,1600.0,263.1967,263.206,262.0703,262.2768,1600.0
2020-04-15 15:10:00,279.41,279.41,278.85,278.85,1181.0,262.2674,262.2674,261.7417,261.7417,1181.0
2020-04-15 15:15:00,279.26,279.38,279.14,279.31,701.0,262.1266,262.2392,262.014,262.1735,701.0
2020-04-15 15:20:00,279.48,279.67,279.12,279.12,1610.0,262.3331,262.5114,261.9952,261.9952,1610.0
2020-04-15 15:25:00,279.23,279.23,278.59,278.9,2114.0,262.0984,262.0984,261.4977,261.7887,2114.0
2020-04-15 15:30:00,278.97,279.32,278.46,279.32,6819.0,261.8544,262.1829,261.3757,262.1829,6819.0
2020-04-15 15:35:00,279.25,280.0,279.21,279.8,2205.0,262.1172,262.8212,262.0797,262.6335,2205.0
2020-04-15 15:40:00,279.59,279.59,278.77,279.33,3303.0,262.4363,262.4363,261.6667,262.1923,3303.0
2020-04-15 15:45:00,279.52,279.54,278.97,278.97,2778.0,262.3706,262.3894,261.8544,261.8544,2778.0
2020-04-15 15:50:00,278.31,279.06,278.31,278.55,6104.0,261.2349,261.9389,261.2349,261.4602,6104.0
2020-04-15 15:55:00,278.35,279.54,278.35,279.31,10533.0,261.2724,262.3894,261.2724,262.1735,10533.0
2020-04-16 09:30:00,279.59,281.11,279.03,279.1,3529.0,262.4363,263.8631,261.9107,261.9764,3529.0
2020-04-16 09:35:00,279.59,279.77,277.28,279.77,4648.0,262.4363,262.6053,260.2681,262.6053,4648.0
2020-04-16 09:40:00,280.25,281.18,279.55,280.25,1700.0,263.0559,263.9288,262.3988,263.0559,1700.0
2020-04-16 09:45:00,281.02,281.46,278.67,279.69,1000.0,263.7786,264.1916,261.5728,262.5302,1000.0
2020-04-16 09:50:00,278.13,278.5,277.85,278.12,1100.0,261.0659,261.4132,260.8031,261.0565,1100.0
2020-04-16 09:55:00,277.94,278.35,277.58,277.58,721.0,260.8876,261.2724,260.5497,260.5497,721.0
2020-04-16 10:00:00,277.23,277.9,276.65,276.65,1100.0,260.2211,260.85,259.6767,259.6767,1100.0
2020-04-16 10:05:00,276.66,277.02,276.15,276.16,1655.0,259.6861,260.024,259.2074,259.2168,1655.0
2020-04-16 10:10:00,275.91,276.59,275.6,276.08,1600.0,258.9821,259.6204,258.6911,259.1417,1600.0
2020-04-16 10:15:00,275.93,275.93,275.45,275.92,1100.0,259.0009,259.0009,258.5503,258.9915,1100.0
2020-04-16 10:20:00,275.46,277.49,275.43,277.49,1300.0,258.5597,260.4652,258.5316,260.4652,1300.0
2020-04-16 10:25:00,277.2,277.79,277.2,277.79,600.0,260.193,260.7468,260.193,260.7468,600.0
2020-04-16 10:30:00,278.13,278.48,277.46,277.46,4850.0,261.0659,261.3945,260.437,260.437,4850.0
2020-04-16 10:35:00,277.7,278.54,277.32,277.78,1813.0,260.6623,261.4508,260.3056,260.7374,1813.0
2020-04-16 10:40:00,278.16,280.01,278.11,280.01,800.0,261.0941,262.8306,261.0472,262.8306,800.0
2020-04-16 10:45:00,279.16,280.02,279.04,280.02,2302.0,262.0327,262.84,261.9201,262.84,2302.0
2020-04-16 10:50:00,280.07,280.44,279.55,280.44,2371.0,262.8869,263.2342,262.3988,263.2342,2371.0
2020-04-16 10:55:00,280.8,281.37,280.48,281.37,1200.0,263.5721,264.1071,263.2717,264.1071,1200.0
2020-04-16 11:00:00,281.75,282.24,281.24,282.1,4839.0,264.4638,264.9238,263.9851,264.7924,4839.0
2020-04-16 11:05:00,282.02,283.12,281.46,282.55,3100.0,264.7173,265.7498,264.1916,265.2147,3100.0
2020-04-16 11:10:00,282.57,282.76,281.57,281.57,1400.0,265.2335,265.4119,264.2949,264.2949,1400.0
2020-04-16 11:15:00,281.7,281.91,281.21,281.91,1050.0,264.4169,264.614,263.957,264.614,1050.0
2020-04-16 11:20:00,281.27,281.83,280.87,280.87,900.0,264.0133,264.5389,263.6378,263.6378,900.0
2020-04-16 11:25:00,281.17,281.32,280.71,280.73,1200.0,263.9194,264.0602,263.4876,263.5064,1200.0
2020-04-16 11:30:00,280.52,280.67,279.85,279.85,10000.0,263.3093,263.4501,262.6804,262.6804,10000.0
2020-04-16 11:35:00,280.75,280.75,280.75,280.75,100.0,263.5252,263.5252,263.5252,263.5252,100.0
2020-04-16 11:40:00,281.02,281.02,280.99,280.99,301.0,263.7786,263.7786,263.7505,263.7505,301.0
2020-04-16 11:45:00,280.5,280.68,279.9,280.53,1465.0,263.2905,263.4595,262.7273,263.3187,1465.0
2020-04-16 11:50:00,280.2,281.87,280.2,281.87,600.0,263.0089,264.5765,263.0089,264.5765,600.0
2020-04-16 11:55:00,282.05,282.74,281.46,281.47,900.0,264.7454,265.3931,264.1916,264.201,900.0
2020-04-16 12:00:00,279.93,279.93,279.84,279.84,200.0,262.7555,262.7555,262.671,262.671,200.0
2020-04-16 12:05:00,280.05,280.17,278.78,279.04,5400.0,262.8681,262.9808,261.676,261.9201,5400.0
2020-04-16 12:10:00,278.56,278.56,277.98,277.98,900.0,261.4695,261.4695,260.9251,260.9251,900.0
2020-04-16 12:15:00,278.12,278.12,277.04,277.2,1200.0,261.0565,261.0565,260.0428,260.193,1200.0
2020-04-16 12:20:00,277.03,277.03,276.88,276.88,300.0,260.0334,260.0334,259.8926,259.8926,300.0
2020-04-16 12:25:00,277.19,277.2,276.38,276.86,1402.0,260.1836,260.193,259.4233,259.8738,1402.0
2020-04-16 12:30:00,276.33,276.69,276.12,276.12,300.0,259.3764,259.7143,259.1792,259.1792,300.0
2020-04-16 12:35:00,277.06,277.1,277.0,277.1,362.0,260.0616,260.0991,260.0053,260.0991,362.0
2020-04-16 12:40:00,276.66,277.11,276.47,277.05,1000.0,259.6861,260.1085,259.5078,260.0522,1000.0
2020-04-16 12:45:00,277.27,277.52,277.03,277.48,1500.0,260.2587,260.4933,260.0334,260.4558,1500.0
2020-04-16 12:50:00,277.95,277.95,277.47,277.47,500.0,260.897,260.897,260.4464,260.4464,500.0
2020-04-16 12:55:00,277.2,277.79,277.2,277.24,640.0,260.193,260.7468,260.193,260.2305,640.0
2020-04-16 13:00:00,277.65,277.95,277.42,277.42,681.0,260.6154,260.897,260.3995,260.3995,681.0
2020-04-16 13:05:00,277.73,277.95,277.73,277.95,300.0,260.6905,260.897,260.6905,260.897,300.0
2020-04-16 13:10:00,277.69,277.91,277.6,277.91,400.0,260.6529,260.8594,260.5684,260.8594,400.0
2020-04-16 13:15:00,278.0,278.35,278.0,278.35,1400.0,260.9439,261.2724,260.9439,261.2724,1400.0
2020-04-16 13:20:00,278.29,278.47,277.88,277.88,770.0,261.2161,261.3851,260.8313,260.8313,770.0
2020-04-16 13:25:00,278.38,278.59,278.38,278.59,200.0,261.3006,261.4977,261.3006,261.4977,200.0
2020-04-16 13:30:00,278.82,278.83,278.82,278.82,103.0,261.7136,261.723,261.7136,261.7136,103.0
2020-04-16 13:35:00,279.14,279.14,278.35,278.35,700.0,262.014,262.014,261.2724,261.2724,700.0
2020-04-16 13:40:00,278.4,278.47,277.9,278.1,1000.0,261.3194,261.3851,260.85,261.0378,1000.0
2020-04-16 13:45:00,277.77,278.24,277.39,277.39,700.0,260.728,261.1692,260.3713,260.3713,700.0
2020-04-16 13:50:00,277.71,277.71,276.96,276.96,4759.0,260.6717,260.6717,259.9677,259.9677,4759.0
2020-04-16 13:55:00,277.04,277.16,276.52,276.81,1500.0,260.0428,260.1554,259.5547,259.8269,1500.0
2020-04-16 14:00:00,276.8,276.99,276.8,276.8,600.0,259.8175,259.9959,259.8175,259.8175,600.0
2020-04-16 14:05:00,276.8,277.53,276.8,277.53,800.0,259.8175,260.5027,259.8175,260.5027,800.0
2020-04-16 14:10:00,277.79,277.83,277.79,277.83,300.0,260.7468,260.7843,260.7468,260.7843,300.0
2020-04-16 14:15:00,278.23,278.6,278.23,278.6,500.0,261.1598,261.5071,261.1598,261.5071,500.0
2020-04-16 14:20:00,277.94,278.39,277.62,277.95,810.0,260.8876,261.31,260.5872,260.897,810.0
2020-04-16 14:25:00,278.27,278.6,278.13,278.6,500.0,261.1973,261.5071,261.0659,261.5071,500.0
2020-04-16 14:30:00,278.47,278.47,277.83,278.01,4100.0,261.3851,261.3851,260.7843,260.9533,4100.0
2020-04-16 14:35:00,277.72,278.4,277.72,278.28,900.0,260.6811,261.3194,260.6811,261.2067,900.0
2020-04-16 14:40:00,278.27,278.3,277.76,278.03,1000.0,261.1973,261.2255,260.7186,260.9721,1000.0
2020-04-16 14:45:00,277.98,278.25,277.87,278.25,623.0,260.9251,261.1786,260.8219,261.1786,623.0
2020-04-16 14:50:00,277.97,278.41,277.85,278.41,900.0,260.9157,261.3287,260.8031,261.3287,900.0
2020-04-16 14:55:00,278.41,278.84,277.98,278.04,2821.0,261.3287,261.7324,260.9251,260.9814,2821.0
2020-04-16 15:00:00,278.43,278.43,277.97,278.26,500.0,261.3475,261.3475,260.9157,261.1879,500.0
2020-04-16 15:05:00,278.36,278.65,278.28,278.28,700.0,261.2818,261.554,261.2067,261.2067,700.0
2020-04-16 15:10:00,278.52,279.14,278.52,278.91,900.0,261.432,262.014,261.432,261.7981,900.0
2020-04-16 15:15:00,279.55,279.55,278.86,279.16,600.0,262.3988,262.3988,261.7511,262.0327,600.0
2020-04-16 15:20:00,279.18,279.68,279.18,279.68,700.0,262.0515,262.5208,262.0515,262.5208,700.0
2020-04-16 15:25:00,279.7,279.83,279.59,279.72,1200.0,262.5396,262.6616,262.4363,262.5584,1200.0
2020-04-16 15:30:00,279.96,280.16,279.4,279.94,1450.0,262.7836,262.9714,262.258,262.7649,1450.0
2020-04-16 15:35:00,279.78,280.13,279.39,279.8,11162.0,262.6147,262.9432,262.2486,262.6335,11162.0
2020-04-16 15:40:00,279.81,279.88,279.55,279.88,2100.0,262.6429,262.7086,262.3988,262.7086,2100.0
2020-04-16 15:45:00,279.96,280.41,279.74,279.9,3155.0,262.7836,263.206,262.5771,262.7273,3155.0
2020-04-16 15:50:00,280.12,280.62,279.73,280.41,7611.0,262.9338,263.4032,262.5678,263.206,7611.0
2020-04-16 15:55:00,280.35,280.56,279.76,280.17,15824.0,263.1497,263.3468,262.5959,262.9808,15824.0
2020-04-17 09:30:00,287.48,290.0,287.48,289.04,11372.0,269.8423,272.2077,269.8423,271.3066,11372.0
2020-04-17 09:35:00,290.44,291.92,290.43,290.5,1310.0,272.6207,274.0099,272.6113,272.677,1310.0
2020-04-17 09:40:00,290.46,290.47,288.56,288.65,800.0,272.6394,272.6488,270.856,270.9405,800.0
2020-04-17 09:45:00,288.04,289.51,287.66,288.48,2510.0,270.3679,271.7477,270.0112,270.7809,2510.0
2020-04-17 09:50:00,287.95,288.79,286.87,287.02,4635.0,270.2834,271.0719,269.2697,269.4105,4635.0
2020-04-17 09:55:00,287.06,287.99,287.04,287.42,2600.0,269.448,270.321,269.4293,269.786,2600.0
2020-04-17 10:00:00,287.83,287.83,284.13,285.11,6001.0,270.1708,270.1708,266.6978,267.6177,6001.0
2020-04-17 10:05:00,285.9,286.4,285.66,285.88,2961.0,268.3592,268.8285,268.1339,268.3404,2961.0
2020-04-17 10:10:00,286.13,286.13,284.02,284.02,1300.0,268.5751,268.5751,266.5946,266.5946,1300.0
2020-04-17 10:15:00,283.65,283.66,282.51,283.07,2600.0,266.2473,266.2566,265.1772,265.7028,2600.0
2020-04-17 10:20:00,283.15,283.84,283.15,283.84,1115.0,265.7779,266.4256,265.7779,266.4256,1115.0
2020-04-17 10:25:00,283.52,283.82,282.94,283.82,908.0,266.1252,266.4068,265.5808,266.4068,908.0
2020-04-17 10:30:00,282.75,283.0,282.06,282.24,1400.0,265.4025,265.6371,264.7548,264.9238,1400.0
2020-04-17 10:35:00,281.58,282.18,281.44,281.44,1900.0,264.3043,264.8674,264.1728,264.1728,1900.0
2020-04-17 10:40:00,281.79,282.19,280.82,280.82,1056.0,264.5014,264.8768,263.5909,263.5909,1056.0
2020-04-17 10:45:00,281.21,281.27,280.0,281.14,2829.0,263.957,264.0133,262.8212,263.8913,2829.0
2020-04-17 10:50:00,280.92,281.21,280.73,280.73,1078.0,263.6847,263.957,263.5064,263.5064,1078.0
2020-04-17 10:55:00,281.08,281.09,280.54,280.6,710.0,263.8349,263.8443,263.3281,263.3844,710.0
2020-04-17 11:00:00,280.51,281.65,280.42,281.49,2387.0,263.2999,264.37,263.2154,264.2198,2387.0
2020-04-17 11:05:00,281.25,281.39,280.97,280.97,400.0,263.9945,264.1259,263.7317,263.7317,400.0
2020-04-17 11:10:00,281.18,281.25,280.23,280.48,1800.0,263.9288,263.9945,263.0371,263.2717,1800.0
2020-04-17 11:15:00,280.1,280.2,279.49,279.68,1197.0,262.9151,263.0089,262.3425,262.5208,1197.0
2020-04-17 11:20:00,279.61,279.66,277.66,277.77,7476.0,262.4551,262.5021,260.6248,260.728,7476.0
2020-04-17 11:25:00,278.27,278.27,276.31,276.6,3602.0,261.1973,261.1973,259.3576,259.6298,3602.0
2020-04-17 11:30:00,276.66,279.29,276.14,279.29,5990.0,259.6861,262.1548,259.198,262.1548,5990.0
2020-04-17 11:35:00,279.54,280.36,279.53,280.28,1500.0,262.3894,263.1591,262.38,263.084,1500.0
2020-04-17 11:40:00,280.28,280.54,280.23,280.54,1303.0,263.084,263.3281,263.0371,263.3281,1303.0
2020-04-17 11:45:00,280.24,280.59,280.0,280.0,2100.0,263.0465,263.375,262.8212,262.8212,2100.0
2020-04-17 11:50:00,279.59,279.83,279.11,279.12,600.0,262.4363,262.6616,261.9858,261.9952,600.0
2020-04-17 11:55:00,278.76,279.22,278.76,279.1,1801.0,261.6573,262.089,261.6573,261.9764,1801.0
2020-04-17 12:00:00,278.92,278.92,278.3,278.62,2708.0,261.8075,261.8075,261.2255,261.5259,2708.0
2020-04-17 12:05:00,278.64,278.88,278.3,278.31,600.0,261.5446,261.7699,261.2255,261.2349,600.0
2020-04-17 12:10:00,278.19,278.86,278.19,278.86,701.0,261.1222,261.7511,261.1222,261.7511,701.0
2020-04-17 12:15:00,278.49,279.62,278.49,279.62,1100.0,261.4038,262.4645,261.4038,262.4645,1100.0
2020-04-17 12:20:00,279.79,279.79,279.34,279.34,881.0,262.6241,262.6241,262.2017,262.2017,881.0
2020-04-17 12:25:00,279.45,279.45,278.56,279.4,700.0,262.3049,262.3049,261.4695,262.258,700.0
2020-04-17 12:30:00,279.43,279.47,279.29,279.47,701.0,262.2862,262.3237,262.1548,262.3237,701.0
2020-04-17 12:35:00,279.73,280.41,279.73,280.34,959.0,262.5678,263.206,262.5678,263.1403,959.0
2020-04-17 12:40:00,280.54,280.58,280.36,280.36,501.0,263.3281,263.3656,263.1591,263.1591,501.0
2020-04-17 12:45:00,280.3,280.68,280.29,280.68,1781.0,263.1028,263.4595,263.0934,263.4595,1781.0
2020-04-17 12:50:00,280.75,280.75,280.74,280.75,100.0,263.5252,263.5252,263.5158,263.5252,100.0
2020-04-17 12:55:00,280.8,280.8,280.4,280.41,700.0,263.5721,263.5721,263.1967,263.206,700.0
2020-04-17 13:00:00,280.35,280.58,280.09,280.09,1200.0,263.1497,263.3656,262.9057,262.9057,1200.0
2020-04-17 13:05:00,279.88,279.97,279.66,279.66,500.0,262.7086,262.793,262.5021,262.5021,500.0
2020-04-17 13:10:00,279.78,279.91,279.71,279.71,1000.0,262.6147,262.7367,262.549,262.549,1000.0
2020-04-17 13:15:00,279.88,280.39,279.88,280.39,1100.0,262.7086,263.1873,262.7086,263.1873,1100.0
2020-04-17 13:20:00,280.49,280.49,279.68,279.68,1304.0,263.2811,263.2811,262.5208,262.5208,1304.0
2020-04-17 13:25:00,279.92,279.96,279.38,279.38,700.0,262.7461,262.7836,262.2392,262.2392,700.0
2020-04-17 13:30:00,279.58,279.58,279.47,279.48,200.0,262.427,262.427,262.3237,262.3331,200.0
2020-04-17 13:35:00,279.02,279.76,278.77,279.76,2505.0,261.9013,262.5959,261.6667,262.5959,2505.0
2020-04-17 13:40:00,279.76,279.81,279.24,279.24,494.0,262.5959,262.6429,262.1078,262.1078,494.0
2020-04-17 13:45:00,279.15,279.15,278.9,279.12,1640.0,262.0233,262.0233,261.7887,261.9952,1640.0
2020-04-17 13:50:00,278.97,279.64,278.75,279.64,700.0,261.8544,262.4833,261.6479,262.4833,700.0
2020-04-17 13:55:00,279.83,279.83,279.5,279.73,1500.0,262.6616,262.6616,262.3519,262.5678,1500.0
2020-04-17 14:00:00,279.63,279.63,279.12,279.12,300.0,262.4739,262.4739,261.9952,261.9952,300.0
2020-04-17 14:05:00,279.04,279.23,278.93,279.09,1000.0,261.9201,262.0984,261.8168,261.967,1000.0
2020-04-17 14:10:00,279.14,279.14,278.23,278.23,600.0,262.014,262.014,261.1598,261.1598,600.0
2020-04-17 14:15:00,278.27,278.31,278.0,278.0,518.0,261.1973,261.2349,260.9439,260.9439,518.0
2020-04-17 14:20:00,278.3,279.18,278.09,279.18,1700.0,261.2255,262.0515,261.0284,262.0515,1700.0
2020-04-17 14:25:00,278.9,279.32,278.68,278.68,900.0,261.7887,262.1829,261.5822,261.5822,900.0
2020-04-17 14:30:00,278.78,278.78,277.67,277.68,2150.0,261.676,261.676,260.6341,260.6435,2150.0
2020-04-17 14:35:00,277.71,278.16,277.64,278.16,1002.0,260.6717,261.0941,260.606,261.0941,1002.0
2020-04-17 14:40:00,278.12,278.26,277.99,277.99,1010.0,261.0565,261.1879,260.9345,260.9345,1010.0
2020-04-17 14:45:00,278.36,278.37,277.97,278.07,1400.0,261.2818,261.2912,260.9157,261.0096,1400.0
2020-04-17 14:50:00,278.33,278.39,277.95,277.97,1646.0,261.2537,261.31,260.897,260.9157,1646.0
2020-04-17 14:55:00,278.01,278.6,278.01,278.6,1505.0,260.9533,261.5071,260.9533,261.5071,1505.0
2020-04-17 15:00:00,278.5,279.06,278.5,278.76,2421.0,261.4132,261.9389,261.4132,261.6573,2421.0
2020-04-17 15:05:00,279.01,279.48,279.01,279.23,1501.0,261.8919,262.3331,261.8919,262.0984,1501.0
2020-04-17 15:10:00,279.41,280.27,279.35,279.81,2500.0,262.2674,263.0746,262.2111,262.6429,2500.0
2020-04-17 15:15:00,279.86,279.98,279.73,279.83,1482.0,262.6898,262.8024,262.5678,262.6616,1482.0
2020-04-17 15:20:00,279.61,279.67,279.45,279.66,1800.0,262.4551,262.5114,262.3049,262.5021,1800.0
2020-04-17 15:25:00,279.81,280.15,279.78,280.12,1701.0,262.6429,262.962,262.6147,262.9338,1701.0
2020-04-17 15:30:00,280.15,280.66,280.15,280.38,4082.0,262.962,263.4407,262.962,263.1779,4082.0
2020-04-17 15:35:00,280.42,280.55,280.14,280.24,2430.0,263.2154,263.3375,262.9526,263.0465,2430.0
2020-04-17 15:40:00,280.37,280.81,279.89,280.19,4562.0,263.1685,263.5815,262.7179,262.9995,4562.0
2020-04-17 15:45:00,280.21,280.76,279.92,280.74,11999.0,263.0183,263.5346,262.7461,263.5158,11999.0
2020-04-17 15:50:00,280.63,281.69,280.63,280.92,10394.0,263.4125,264.4075,263.4125,263.6847,10394.0
2020-04-17 15:55:00,280.8,281.02,279.63,280.05,31291.0,263.5721,263.7786,262.4739,262.8681,31291.0
2020-04-20 09:30:00,276.3,276.3,272.96,273.57,5654.0,259.3482,259.3482,256.2131,256.7857,5654.0
2020-04-20 09:35:00,273.6,274.17,271.77,271.77,2535.0,256.8139,257.3489,255.0961,255.0961,2535.0
2020-04-20 09:40:00,272.18,273.7,272.18,273.7,2500.0,255.481,256.9077,255.481,256.9077,2500.0
2020-04-20 09:45:00,273.75,276.51,273.74,276.51,1952.0,256.9546,259.5453,256.9453,259.5453,1952.0
2020-04-20 09:50:00,275.73,276.56,272.71,273.0,14300.0,258.8132,259.5922,255.9785,256.2507,14300.0
2020-04-20 09:55:00,273.45,274.49,272.57,274.14,4788.0,256.6731,257.6492,255.847,257.3207,4788.0
2020-04-20 10:00:00,274.17,275.04,272.41,274.21,4411.0,257.3489,258.1655,255.6969,257.3864,4411.0
2020-04-20 10:05:00,274.01,274.86,273.53,274.39,1720.0,257.1987,257.9965,256.7481,257.5554,1720.0
2020-04-20 10:10:00,274.42,275.05,274.26,274.43,2100.0,257.5835,258.1749,257.4334,257.5929,2100.0
2020-04-20 10:15:00,274.42,274.42,273.83,273.87,600.0,257.5835,257.5835,257.0297,257.0673,600.0
2020-04-20 10:20:00,273.64,274.08,273.52,273.67,700.0,256.8514,257.2644,256.7388,256.8796,700.0
2020-04-20 10:25:00,273.84,273.84,272.98,273.01,400.0,257.0391,257.0391,256.2319,256.2601,400.0
2020-04-20 10:30:00,272.77,274.01,272.77,273.86,1012.0,256.0348,257.1987,256.0348,257.0579,1012.0
2020-04-20 10:35:00,273.63,273.67,272.91,273.67,636.0,256.842,256.8796,256.1662,256.8796,636.0
2020-04-20 10:40:00,273.71,274.51,273.45,274.03,6027.0,256.9171,257.668,256.6731,257.2175,6027.0
2020-04-20 10:45:00,274.18,275.16,273.87,275.16,1864.0,257.3583,258.2781,257.0673,258.2781,1864.0
2020-04-20 10:50:00,275.0,275.25,274.85,275.25,624.0,258.128,258.3626,257.9872,258.3626,624.0
2020-04-20 10:55:00,275.14,275.77,274.86,274.87,1700.0,258.2594,258.8507,257.9965,258.0059,1700.0
2020-04-20 11:00:00,275.18,276.07,275.09,275.81,901.0,258.2969,259.1323,258.2124,258.8883,901.0
2020-04-20 11:05:00,275.8,275.87,275.53,275.6,900.0,258.8789,258.9446,258.6254,258.6911,900.0
2020-04-20 11:10:00,274.97,275.06,274.61,274.8,1100.0,258.0998,258.1843,257.7619,257.9402,1100.0
2020-04-20 11:15:00,274.75,275.34,274.42,275.34,900.0,257.8933,258.4471,257.5835,258.4471,900.0
2020-04-20 11:20:00,274.98,276.04,274.98,276.04,537.0,258.1092,259.1042,258.1092,259.1042,537.0
2020-04-20 11:25:00,276.12,276.53,275.79,275.79,1360.0,259.1792,259.5641,258.8695,258.8695,1360.0
2020-04-20 11:30:00,275.64,275.64,275.48,275.61,400.0,258.7287,258.7287,258.5785,258.7005,400.0
2020-04-20 11:35:00,275.74,276.48,275.74,276.48,656.0,258.8226,259.5172,258.8226,259.5172,656.0
2020-04-20 11:40:00,276.68,276.68,276.23,276.23,400.0,259.7049,259.7049,259.2825,259.2825,400.0
2020-04-20 11:45:00,276.19,276.35,276.19,276.35,800.0,259.2449,259.3951,259.2449,259.3951,800.0
2020-04-20 11:50:00,276.98,277.24,276.57,276.57,1300.0,259.9865,260.2305,259.6016,259.6016,1300.0
2020-04-20 11:55:00,276.41,276.77,276.28,276.77,500.0,259.4515,259.7894,259.3294,259.7894,500.0
2020-04-20 12:00:00,276.33,276.51,275.88,275.88,1380.0,259.3764,259.5453,258.954,258.954,1380.0
2020-04-20 12:05:00,275.88,275.88,275.88,275.88,0.0,258.954,258.954,258.954,258.954,0.0
2020-04-20 12:10:00,275.69,275.83,275.46,275.46,970.0,258.7756,258.907,258.5597,258.5597,970.0
2020-04-20 12:15:00,275.44,276.06,275.44,276.06,759.0,258.541,259.1229,258.541,259.1229,759.0
2020-04-20 12:20:00,276.16,276.3,276.04,276.04,416.0,259.2168,259.3482,259.1042,259.1042,416.0
2020-04-20 12:25:00,276.19,276.25,276.04,276.05,637.0,259.2449,259.3013,259.1042,259.1135,637.0
2020-04-20 12:30:00,276.13,276.13,276.13,276.13,200.0,259.1886,259.1886,259.1886,259.1886,200.0
2020-04-20 12:35:00,275.96,276.44,275.96,276.44,1250.0,259.0291,259.4796,259.0291,259.4796,1250.0
2020-04-20 12:40:00,276.45,276.64,276.45,276.51,508.0,259.489,259.6673,259.489,259.5453,508.0
2020-04-20 12:45:00,276.42,276.42,276.15,276.15,400.0,259.4608,259.4608,259.2074,259.2074,400.0
2020-04-20 12:50:00,275.92,275.94,275.9,275.94,300.0,258.9915,259.0103,258.9727,259.0103,300.0
2020-04-20 12:55:00,275.74,275.9,275.48,275.48,927.0,258.8226,258.9727,258.5785,258.5785,927.0
2020-04-20 13:00:00,274.91,275.57,274.91,275.57,400.0,258.0435,258.663,258.0435,258.663,400.0
2020-04-20 13:05:00,275.76,275.78,275.58,275.78,1508.0,258.8413,258.8601,258.6724,258.8601,1508.0
2020-04-20 13:10:00,275.38,275.38,275.38,275.38,100.0,258.4846,258.4846,258.4846,258.4846,100.0
2020-04-20 13:15:00,275.3,275.53,275.15,275.53,800.0,258.4096,258.6254,258.2688,258.6254,800.0
2020-04-20 13:20:00,275.7,275.81,275.43,275.43,507.0,258.785,258.8883,258.5316,258.5316,507.0
2020-04-20 13:25:00,275.39,275.41,275.24,275.41,400.0,258.494,258.5128,258.3532,258.5128,400.0
2020-04-20 13:30:00,275.13,275.13,275.13,275.13,100.0,258.25,258.25,258.25,258.25,100.0
2020-04-20 13:35:00,275.17,275.17,274.84,275.03,500.0,258.2875,258.2875,257.9778,258.1561,500.0
2020-04-20 13:40:00,275.43,275.43,275.43,275.43,100.0,258.5316,258.5316,258.5316,258.5316,100.0
2020-04-20 13:45:00,275.3,275.76,275.15,275.53,1671.0,258.4096,258.8413,258.2688,258.6254,1671.0
2020-04-20 13:50:00,275.24,276.11,275.23,276.11,1113.0,258.3532,259.1699,258.3438,259.1699,1113.0
2020-04-20 13:55:00,276.19,276.98,276.19,276.98,700.0,259.2449,259.9865,259.2449,259.9865,700.0
2020-04-20 14:00:00,276.7,276.7,276.4,276.4,600.0,259.7237,259.7237,259.4421,259.4421,600.0
2020-04-20 14:05:00,276.99,277.15,276.79,277.15,1000.0,259.9959,260.146,259.8081,260.146,1000.0
2020-04-20 14:10:00,276.82,276.97,275.93,275.93,1401.0,259.8363,259.9771,259.0009,259.0009,1401.0
2020-04-20 14:15:00,275.88,275.88,275.35,275.39,904.0,258.954,258.954,258.4565,258.494,904.0
2020-04-20 14:20:00,275.24,275.24,275.12,275.12,200.0,258.3532,258.3532,258.2406,258.2406,200.0
2020-04-20 14:25:00,275.19,275.23,274.91,274.91,1102.0,258.3063,258.3438,258.0435,258.0435,1102.0
2020-04-20 14:30:00,274.88,275.57,274.88,275.32,600.0,258.0153,258.663,258.0153,258.4283,600.0
2020-04-20 14:35:00,275.42,275.58,275.42,275.58,200.0,258.5222,258.6724,258.5222,258.6724,200.0
2020-04-20 14:40:00,275.39,275.39,275.39,275.39,100.0,258.494,258.494,258.494,258.494,100.0
2020-04-20 14:45:00,275.06,275.06,275.06,275.06,200.0,258.1843,258.1843,258.1843,258.1843,200.0
2020-04-20 14:50:00,275.26,275.26,275.06,275.19,700.0,258.372,258.372,258.1843,258.3063,700.0
2020-04-20 14:55:00,274.02,274.04,273.09,273.09,2070.0,257.2081,257.2269,256.3351,256.3351,2070.0
2020-04-20 15:00:00,273.33,274.5,273.14,273.86,2703.0,256.5604,257.6586,256.3821,257.0579,2703.0
2020-04-20 15:05:00,273.77,273.85,273.13,273.85,5098.0,256.9734,257.0485,256.3727,257.0485,5098.0
2020-04-20 15:10:00,273.88,274.3,273.45,274.24,2459.0,257.0767,257.4709,256.6731,257.4146,2459.0
2020-04-20 15:15:00,273.94,274.54,273.94,273.96,1300.0,257.133,257.6962,257.133,257.1518,1300.0
2020-04-20 15:20:00,274.25,274.86,273.85,273.95,3923.0,257.424,257.9965,257.0485,257.1424,3923.0
2020-04-20 15:25:00,274.17,274.57,274.17,274.57,2000.0,257.3489,257.7243,257.3489,257.7243,2000.0
2020-04-20 15:30:00,274.66,275.41,274.66,275.39,2106.0,257.8088,258.5128,257.8088,258.494,2106.0
2020-04-20 15:35:00,275.34,275.51,275.05,275.05,1728.0,258.4471,258.6067,258.1749,258.1749,1728.0
2020-04-20 15:40:00,275.24,275.6,274.91,275.26,2408.0,258.3532,258.6911,258.0435,258.372,2408.0
2020-04-20 15:45:00,275.17,275.55,275.02,275.55,2100.0,258.2875,258.6442,258.1467,258.6442,2100.0
2020-04-20 15:50:00,275.3,275.77,274.39,275.55,6207.0,258.4096,258.8507,257.5554,258.6442,6207.0
2020-04-20 15:55:00,275.56,275.78,274.4,274.8,13401.0,258.6536,258.8601,257.5648,257.9402,13401.0
2020-04-21 09:30:00,270.0,271.38,269.0,269.81,6944.0,253.4347,254.7301,252.4961,253.2564,6944.0
2020-04-21 09:35:00,271.52,271.52,271.52,271.52,100.0,254.8615,254.8615,254.8615,254.8615,100.0
2020-04-21 09:40:00,269.45,269.45,269.45,269.45,100.0,252.9185,252.9185,252.9185,252.9185,100.0
2020-04-21 09:45:00,269.36,270.98,269.35,270.5,1130.0,252.834,254.3546,252.8246,253.904,1130.0
2020-04-21 09:50:00,270.53,271.11,269.17,269.18,2900.0,253.9322,254.4766,252.6556,252.665,2900.0
2020-04-21 09:55:00,269.62,270.68,269.62,270.68,700.0,253.078,254.073,253.078,254.073,700.0
2020-04-21 10:00:00,269.5,269.92,269.39,269.92,500.0,252.9654,253.3596,252.8621,253.3596,500.0
2020-04-21 10:05:00,269.35,269.57,269.04,269.15,1000.0,252.8246,253.0311,252.5336,252.6369,1000.0
2020-04-21 10:10:00,269.32,269.57,269.25,269.45,600.0,252.7964,253.0311,252.7307,252.9185,600.0
2020-04-21 10:15:00,269.26,270.34,269.23,270.18,3099.0,252.7401,253.7539,252.712,253.6037,3099.0
2020-04-21 10:20:00,271.04,271.04,270.0,270.0,3475.0,254.4109,254.4109,253.4347,253.4347,3475.0
2020-04-21 10:25:00,270.0,270.18,269.86,270.0,2900.0,253.4347,253.6037,253.3033,253.4347,2900.0
2020-04-21 10:30:00,270.24,271.85,270.22,271.85,1800.0,253.66,255.1712,253.6412,255.1712,1800.0
2020-04-21 10:35:00,271.92,271.92,270.74,271.59,1015.0,255.2369,255.2369,254.1293,254.9272,1015.0
2020-04-21 10:40:00,272.38,272.5,271.87,271.88,800.0,255.6687,255.7813,255.19,255.1994,800.0
2020-04-21 10:45:00,272.05,272.06,271.66,271.66,700.0,255.3589,255.3683,254.9929,254.9929,700.0
2020-04-21 10:50:00,271.57,271.96,271.36,271.5,412.0,254.9084,255.2745,254.7113,254.8427,412.0
2020-04-21 10:55:00,271.5,272.0,271.46,271.46,654.0,254.8427,255.312,254.8051,254.8051,654.0
2020-04-21 11:00:00,271.34,271.51,270.7,270.7,1600.0,254.6925,254.8521,254.0918,254.0918,1600.0
2020-04-21 11:05:00,270.69,271.15,270.68,271.15,1300.0,254.0824,254.5142,254.073,254.5142,1300.0
2020-04-21 11:10:00,270.74,270.84,270.57,270.67,891.0,254.1293,254.2232,253.9698,254.0636,891.0
2020-04-21 11:15:00,270.26,271.0,270.18,271.0,987.0,253.6788,254.3734,253.6037,254.3734,987.0
2020-04-21 11:20:00,271.33,272.1,270.97,271.42,1750.0,254.6831,255.4059,254.3452,254.7676,1750.0
2020-04-21 11:25:00,271.11,271.11,270.04,270.04,700.0,254.4766,254.4766,253.4723,253.4723,700.0
2020-04-21 11:30:00,271.08,271.34,270.97,270.97,600.0,254.4485,254.6925,254.3452,254.3452,600.0
2020-04-21 11:35:00,270.18,270.88,270.18,270.88,400.0,253.6037,254.2607,253.6037,254.2607,400.0
2020-04-21 11:40:00,270.57,270.58,270.33,270.33,300.0,253.9698,253.9791,253.7445,253.7445,300.0
2020-04-21 11:45:00,270.21,270.21,270.2,270.2,200.0,253.6318,253.6318,253.6225,253.6225,200.0
2020-04-21 11:50:00,270.02,270.39,269.82,270.15,1447.0,253.4535,253.8008,253.2658,253.5755,1447.0
2020-04-21 11:55:00,270.34,271.02,270.34,271.01,825.0,253.7539,254.3921,253.7539,254.3828,825.0
2020-04-21 12:00:00,270.47,270.92,270.47,270.75,1000.0,253.8759,254.2983,253.8759,254.1387,1000.0
2020-04-21 12:05:00,270.61,271.03,270.47,270.77,1701.0,254.0073,254.4015,253.8759,254.1575,1701.0
2020-04-21 12:10:00,270.76,271.2,270.76,271.17,600.0,254.1481,254.5611,254.1481,254.5329,600.0
2020-04-21 12:15:00,271.05,271.05,270.78,270.95,400.0,254.4203,254.4203,254.1669,254.3264,400.0
2020-04-21 12:20:00,270.78,270.78,270.14,270.14,500.0,254.1669,254.1669,253.5661,253.5661,500.0
2020-04-21 12:25:00,270.43,270.57,270.25,270.48,999.0,253.8383,253.9698,253.6694,253.8853,999.0
2020-04-21 12:30:00,270.16,270.16,269.4,269.4,1454.0,253.5849,253.5849,252.8715,252.8715,1454.0
2020-04-21 12:35:00,269.16,269.5,269.12,269.12,4037.0,252.6463,252.9654,252.6087,252.6087,4037.0
2020-04-21 12:40:00,268.68,269.04,268.55,268.71,900.0,252.1957,252.5336,252.0737,252.2239,900.0
2020-04-21 12:45:00,268.82,268.91,268.51,268.91,1700.0,252.3271,252.4116,252.0361,252.4116,1700.0
2020-04-21 12:50:00,269.06,269.89,269.06,269.77,800.0,252.5524,253.3315,252.5524,253.2188,800.0
2020-04-21 12:55:00,269.75,269.75,269.75,269.75,100.0,253.2001,253.2001,253.2001,253.2001,100.0
2020-04-21 13:00:00,269.72,270.55,269.72,270.55,1425.0,253.1719,253.951,253.1719,253.951,1425.0
2020-04-21 13:05:00,270.68,270.79,270.36,270.79,1229.0,254.073,254.1763,253.7726,254.1763,1229.0
2020-04-21 13:10:00,270.92,270.92,270.8,270.8,200.0,254.2983,254.2983,254.1856,254.1856,200.0
2020-04-21 13:15:00,270.43,270.77,270.42,270.73,400.0,253.8383,254.1575,253.829,254.1199,400.0
2020-04-21 13:20:00,271.17,271.51,271.17,271.47,400.0,254.5329,254.8521,254.5329,254.8145,400.0
2020-04-21 13:25:00,271.42,271.51,270.92,271.51,1335.0,254.7676,254.8521,254.2983,254.8521,1335.0
2020-04-21 13:30:00,271.27,271.27,271.27,271.27,100.0,254.6268,254.6268,254.6268,254.6268,100.0
2020-04-21 13:35:00,271.45,272.1,271.0,271.83,600.0,254.7958,255.4059,254.3734,255.1524,600.0
2020-04-21 13:40:00,271.68,272.31,271.37,272.3,2665.0,255.0117,255.603,254.7207,255.5936,2665.0
2020-04-21 13:45:00,271.45,271.45,270.62,270.62,300.0,254.7958,254.7958,254.0167,254.0167,300.0
2020-04-21 13:50:00,270.88,271.13,270.88,271.13,700.0,254.2607,254.4954,254.2607,254.4954,700.0
2020-04-21 13:55:00,270.91,271.45,270.91,271.45,400.0,254.2889,254.7958,254.2889,254.7958,400.0
2020-04-21 14:00:00,270.76,271.22,270.76,271.22,700.0,254.1481,254.5799,254.1481,254.5799,700.0
2020-04-21 14:05:00,270.86,272.0,270.62,272.0,900.0,254.242,255.312,254.0167,255.312,900.0
2020-04-21 14:10:00,271.4,271.4,271.06,271.06,300.0,254.7488,254.7488,254.4297,254.4297,300.0
2020-04-21 14:15:00,271.49,271.69,271.21,271.21,1451.0,254.8333,255.021,254.5705,254.5705,1451.0
2020-04-21 14:20:00,271.51,272.79,271.09,272.78,1800.0,254.8521,256.0535,254.4578,256.0442,1800.0
2020-04-21 14:25:00,272.28,272.64,271.93,271.93,500.0,255.5748,255.9128,255.2463,255.2463,500.0
2020-04-21 14:30:00,272.16,272.16,271.83,271.83,909.0,255.4622,255.4622,255.1524,255.1524,909.0
2020-04-21 14:35:00,271.96,271.96,271.32,271.66,900.0,255.2745,255.2745,254.6737,254.9929,900.0
2020-04-21 14:40:00,271.6,271.6,271.0,271.27,2152.0,254.9366,254.9366,254.3734,254.6268,2152.0
2020-04-21 14:45:00,271.28,271.56,271.27,271.43,600.0,254.6362,254.899,254.6268,254.777,600.0
2020-04-21 14:50:00,271.09,271.31,271.09,271.15,744.0,254.4578,254.6644,254.4578,254.5142,744.0
2020-04-21 14:55:00,270.94,271.18,270.42,270.53,2563.0,254.3171,254.5423,253.829,253.9322,2563.0
2020-04-21 15:00:00,270.82,271.27,270.63,271.27,2873.0,254.2044,254.6268,254.0261,254.6268,2873.0
2020-04-21 15:05:00,271.28,271.44,270.37,270.71,1100.0,254.6362,254.7864,253.782,254.1012,1100.0
2020-04-21 15:10:00,270.9,271.13,270.55,271.09,2000.0,254.2795,254.4954,253.951,254.4578,2000.0
2020-04-21 15:15:00,271.32,272.13,271.32,271.5,1482.0,254.6737,255.434,254.6737,254.8427,1482.0
2020-04-21 15:20:00,271.87,271.95,271.74,271.82,800.0,255.19,255.2651,255.068,255.1431,800.0
2020-04-21 15:25:00,271.6,271.6,271.15,271.15,1138.0,254.9366,254.9366,254.5142,254.5142,1138.0
2020-04-21 15:30:00,271.26,271.38,270.4,270.9,1200.0,254.6174,254.7301,253.8102,254.2795,1200.0
2020-04-21 15:35:00,271.02,271.54,270.97,271.46,1500.0,254.3921,254.8802,254.3452,254.8051,1500.0
2020-04-21 15:40:00,271.2,271.61,271.05,271.3,3519.0,254.5611,254.9459,254.4203,254.655,3519.0
2020-04-21 15:45:00,270.99,270.99,270.51,270.51,1415.0,254.364,254.364,253.9134,253.9134,1415.0
2020-04-21 15:50:00,269.37,270.22,269.36,269.66,6423.0,252.8434,253.6412,252.834,253.1156,6423.0
2020-04-21 15:55:00,269.93,270.93,269.93,270.09,13540.0,253.369,254.3077,253.369,253.5192,13540.0
2020-04-22 09:30:00,276.35,277.21,275.83,277.2,4899.0,259.3951,260.2024,258.907,260.193,4899.0
2020-04-22 09:35:00,275.57,276.67,274.91,274.91,400.0,258.663,259.6955,258.0435,258.0435,400.0
2020-04-22 09:40:00,275.27,275.27,275.27,275.27,100.0,258.3814,258.3814,258.3814,258.3814,100.0
2020-04-22 09:45:00,274.78,275.04,273.84,273.85,2199.0,257.9215,258.1655,257.0391,257.0485,2199.0
2020-04-22 09:50:00,273.7,275.63,272.66,274.9,2820.0,256.9077,258.7193,255.9315,258.0341,2820.0
2020-04-22 09:55:00,274.89,277.58,274.59,277.58,6760.0,258.0247,260.5497,257.7431,260.5497,6760.0
2020-04-22 10:00:00,277.98,278.0,276.34,276.35,2541.0,260.9251,260.9439,259.3857,259.3951,2541.0
2020-04-22 10:05:00,276.34,276.89,275.66,275.8,1403.0,259.3857,259.902,258.7475,258.8789,1403.0
2020-04-22 10:10:00,275.36,275.4,273.83,273.83,1200.0,258.4659,258.5034,257.0297,257.0297,1200.0
2020-04-22 10:15:00,273.65,274.14,273.65,274.13,1553.0,256.8608,257.3207,256.8608,257.3113,1553.0
2020-04-22 10:20:00,274.16,274.64,273.63,274.12,3883.0,257.3395,257.79,256.842,257.3019,3883.0
2020-04-22 10:25:00,273.95,274.16,273.79,273.87,1200.0,257.1424,257.3395,256.9922,257.0673,1200.0
2020-04-22 10:30:00,273.77,274.11,273.51,273.84,2405.0,256.9734,257.2926,256.7294,257.0391,2405.0
2020-04-22 10:35:00,274.02,274.09,273.48,273.48,2501.0,257.2081,257.2738,256.7012,256.7012,2501.0
2020-04-22 10:40:00,273.58,273.58,272.37,273.58,3120.0,256.7951,256.7951,255.6593,256.7951,3120.0
2020-04-22 10:45:00,273.41,273.88,272.48,272.69,3051.0,256.6355,257.0767,255.7626,255.9597,3051.0
2020-04-22 10:50:00,272.17,272.6,271.53,271.53,900.0,255.4716,255.8752,254.8709,254.8709,900.0
2020-04-22 10:55:00,272.23,272.42,271.9,272.42,1500.0,255.5279,255.7062,255.2182,255.7062,1500.0
2020-04-22 11:00:00,272.36,272.96,272.26,272.78,3410.0,255.6499,256.2131,255.5561,256.0442,3410.0
2020-04-22 11:05:00,272.83,272.84,272.05,272.05,1650.0,256.0911,256.1005,255.3589,255.3589,1650.0
2020-04-22 11:10:00,271.94,272.04,271.78,271.96,900.0,255.2557,255.3496,255.1055,255.2745,900.0
2020-04-22 11:15:00,272.17,273.57,272.17,273.16,1359.0,255.4716,256.7857,255.4716,256.4008,1359.0
2020-04-22 11:20:00,273.25,273.25,272.09,272.09,400.0,256.4853,256.4853,255.3965,255.3965,400.0
2020-04-22 11:25:00,272.22,272.22,271.81,272.2,1100.0,255.5185,255.5185,255.1337,255.4997,1100.0
2020-04-22 11:30:00,272.67,273.53,272.66,273.3,1020.0,255.9409,256.7481,255.9315,256.5323,1020.0
2020-04-22 11:35:00,273.3,273.47,273.04,273.04,1000.0,256.5323,256.6918,256.2882,256.2882,1000.0
2020-04-22 11:40:00,272.89,273.92,272.89,273.92,400.0,256.1474,257.1142,256.1474,257.1142,400.0
2020-04-22 11:45:00,273.63,273.99,273.63,273.72,1049.0,256.842,257.1799,256.842,256.9265,1049.0
2020-04-22 11:50:00,273.2,273.49,273.2,273.49,200.0,256.4384,256.7106,256.4384,256.7106,200.0
2020-04-22 11:55:00,273.5,273.5,272.96,273.41,1300.0,256.72,256.72,256.2131,256.6355,1300.0
2020-04-22 12:00:00,273.76,274.03,273.76,274.03,497.0,256.964,257.2175,256.964,257.2175,497.0
2020-04-22 12:05:00,273.86,273.97,272.89,272.89,400.0,257.0579,257.1612,256.1474,256.1474,400.0
2020-04-22 12:10:00,273.54,273.54,272.71,272.71,800.0,256.7575,256.7575,255.9785,255.9785,800.0
2020-04-22 12:15:00,273.36,273.72,272.95,273.22,2232.0,256.5886,256.9265,256.2037,256.4572,2232.0
2020-04-22 12:20:00,273.44,273.67,273.27,273.65,2956.0,256.6637,256.8796,256.5041,256.8608,2956.0
2020-04-22 12:25:00,273.98,274.03,273.59,273.75,900.0,257.1705,257.2175,256.8045,256.9546,900.0
2020-04-22 12:30:00,274.03,274.08,274.01,274.01,500.0,257.2175,257.2644,257.1987,257.1987,500.0
2020-04-22 12:35:00,274.06,274.06,273.77,273.87,1200.0,257.2456,257.2456,256.9734,257.0673,1200.0
2020-04-22 12:40:00,274.09,274.66,274.09,274.53,2474.0,257.2738,257.8088,257.2738,257.6868,2474.0
2020-04-22 12:45:00,274.59,274.77,274.21,274.21,900.0,257.7431,257.9121,257.3864,257.3864,900.0
2020-04-22 12:50:00,274.0,274.0,273.55,273.65,1701.0,257.1893,257.1893,256.7669,256.8608,1701.0
2020-04-22 12:55:00,273.36,273.43,273.09,273.09,703.0,256.5886,256.6543,256.3351,256.3351,703.0
2020-04-22 13:00:00,273.04,273.09,272.75,272.75,1000.0,256.2882,256.3351,256.016,256.016,1000.0
2020-04-22 13:05:00,272.74,272.74,272.69,272.69,200.0,256.0066,256.0066,255.9597,255.9597,200.0
2020-04-22 13:10:00,272.56,272.72,272.51,272.71,1500.0,255.8377,255.9878,255.7907,255.9785,1500.0
2020-04-22 13:15:00,272.84,273.46,272.84,273.46,900.0,256.1005,256.6824,256.1005,256.6824,900.0
2020-04-22 13:20:00,273.57,274.14,273.57,274.14,3348.0,256.7857,257.3207,256.7857,257.3207,3348.0
2020-04-22 13:25:00,273.9,274.35,273.9,274.17,1387.0,257.0954,257.5178,257.0954,257.3489,1387.0
2020-04-22 13:30:00,274.32,274.57,274.32,274.49,400.0,257.4897,257.7243,257.4897,257.6492,400.0
2020-04-22 13:35:00,274.54,274.67,273.71,273.71,900.0,257.6962,257.8182,256.9171,256.9171,900.0
2020-04-22 13:40:00,273.44,273.75,273.44,273.75,700.0,256.6637,256.9546,256.6637,256.9546,700.0
2020-04-22 13:45:00,273.81,273.81,273.64,273.64,401.0,257.011,257.011,256.8514,256.8514,401.0
2020-04-22 13:50:00,273.72,274.27,273.67,274.27,2201.0,256.9265,257.4427,256.8796,257.4427,2201.0
2020-04-22 13:55:00,274.13,274.67,274.12,274.67,1100.0,257.3113,257.8182,257.3019,257.8182,1100.0
2020-04-22 14:00:00,274.55,274.8,274.25,274.8,2703.0,257.7056,257.9402,257.424,257.9402,2703.0
2020-04-22 14:05:00,274.92,275.17,274.92,275.0,1415.0,258.0529,258.2875,258.0529,258.128,1415.0
2020-04-22 14:10:00,275.01,275.1,274.84,274.86,1246.0,258.1373,258.2218,257.9778,257.9965,1246.0
2020-04-22 14:15:00,274.94,275.59,274.93,275.24,4168.0,258.0716,258.6818,258.0623,258.3532,4168.0
2020-04-22 14:20:00,275.24,275.41,274.91,274.91,1600.0,258.3532,258.5128,258.0435,258.0435,1600.0
2020-04-22 14:25:00,275.01,275.13,274.72,274.8,1700.0,258.1373,258.25,257.8651,257.9402,1700.0
2020-04-22 14:30:00,274.82,275.65,274.82,275.61,2894.0,257.959,258.7381,257.959,258.7005,2894.0
2020-04-22 14:35:00,275.59,275.79,275.05,275.22,2055.0,258.6818,258.8695,258.1749,258.3345,2055.0
2020-04-22 14:40:00,275.23,275.23,274.84,275.12,1622.0,258.3438,258.3438,257.9778,258.2406,1622.0
2020-04-22 14:45:00,275.22,275.37,275.09,275.37,1100.0,258.3345,258.4753,258.2124,258.4753,1100.0
2020-04-22 14:50:00,275.39,275.39,274.25,274.54,1100.0,258.494,258.494,257.424,257.6962,1100.0
2020-04-22 14:55:00,274.22,274.82,274.22,274.57,713.0,257.3958,257.959,257.3958,257.7243,713.0
2020-04-22 15:00:00,274.56,274.69,274.06,274.69,1899.0,257.715,257.837,257.2456,257.837,1899.0
2020-04-22 15:05:00,274.61,275.0,274.59,274.92,1425.0,257.7619,258.128,257.7431,258.0529,1425.0
2020-04-22 15:10:00,274.66,274.66,274.43,274.6,800.0,257.8088,257.8088,257.5929,257.7525,800.0
2020-04-22 15:15:00,274.65,275.38,274.32,275.38,2827.0,257.7994,258.4846,257.4897,258.4846,2827.0
2020-04-22 15:20:00,275.46,276.37,275.46,276.13,2609.0,258.5597,259.4139,258.5597,259.1886,2609.0
2020-04-22 15:25:00,276.14,276.85,276.05,276.05,4700.0,259.198,259.8645,259.1135,259.1135,4700.0
2020-04-22 15:30:00,275.88,275.89,275.07,275.36,4200.0,258.954,258.9634,258.1937,258.4659,4200.0
2020-04-22 15:35:00,275.43,276.02,275.4,275.41,3131.0,258.5316,259.0854,258.5034,258.5128,3131.0
2020-04-22 15:40:00,275.63,275.63,275.1,275.11,2529.0,258.7193,258.7193,258.2218,258.2312,2529.0
2020-04-22 15:45:00,275.34,275.77,274.7,275.58,8431.0,258.4471,258.8507,257.8464,258.6724,8431.0
2020-04-22 15:50:00,275.87,276.62,275.67,275.9,10320.0,258.9446,259.6486,258.7569,258.9727,10320.0
2020-04-22 15:55:00,275.93,276.32,274.52,275.43,23975.0,259.0009,259.367,257.6774,258.5316,23975.0
2020-04-23 09:30:00,264.2,272.32,256.19,262.18,14364.0,247.9906,255.6124,240.472,246.0945,14364.0
2020-04-23 09:35:00,260.06,261.51,258.04,259.36,6149.0,244.1046,245.4656,242.2085,243.4475,6149.0
2020-04-23 09:40:00,258.67,267.74,258.67,266.99,7362.0,242.7999,251.3134,242.7999,250.6094,7362.0
2020-04-23 09:45:00,266.97,269.0,263.41,268.99,4879.0,250.5906,252.4961,247.249,252.4867,4879.0
2020-04-23 09:50:00,269.26,270.04,266.07,267.47,6250.0,252.7401,253.4723,249.7458,251.0599,6250.0
2020-04-23 09:55:00,266.01,267.47,264.0,264.74,7931.0,249.6895,251.0599,247.8028,248.4974,7931.0
2020-04-23 10:00:00,265.24,265.8,261.99,262.85,9604.0,248.9668,249.4924,245.9162,246.7234,9604.0
2020-04-23 10:05:00,262.79,264.82,262.79,264.73,1600.0,246.6671,248.5725,246.6671,248.4881,1600.0
2020-04-23 10:10:00,264.78,265.16,263.57,263.57,6929.0,248.535,248.8917,247.3992,247.3992,6929.0
2020-04-23 10:15:00,263.56,264.27,262.08,263.53,3065.0,247.3898,248.0563,246.0006,247.3617,3065.0
2020-04-23 10:20:00,264.18,264.2,262.69,262.69,5200.0,247.9718,247.9906,246.5732,246.5732,5200.0
2020-04-23 10:25:00,262.65,264.0,262.65,264.0,2573.0,246.5357,247.8028,246.5357,247.8028,2573.0
2020-04-23 10:30:00,264.0,265.69,263.52,265.69,14368.0,247.8028,249.3892,247.3523,249.3892,14368.0
2020-04-23 10:35:00,265.76,266.45,265.75,266.45,3764.0,249.4549,250.1025,249.4455,250.1025,3764.0
2020-04-23 10:40:00,267.14,268.6,266.55,266.55,4078.0,250.7502,252.1206,250.1964,250.1964,4078.0
2020-04-23 10:45:00,266.86,269.07,266.86,267.44,14816.0,250.4874,252.5618,250.4874,251.0318,14816.0
2020-04-23 10:50:00,267.76,268.4,267.6,267.75,2800.0,251.3322,251.9329,251.182,251.3228,2800.0
2020-04-23 10:55:00,267.74,267.94,265.53,265.53,8400.0,251.3134,251.5011,249.239,249.239,8400.0
2020-04-23 11:00:00,265.39,266.01,265.03,265.41,2020.0,249.1076,249.6895,248.7696,249.1263,2020.0
2020-04-23 11:05:00,265.2,265.5,264.58,265.19,1920.0,248.9292,249.2108,248.3473,248.9198,1920.0
2020-04-23 11:10:00,265.48,265.73,263.08,263.67,15881.0,249.192,249.4267,246.9393,247.4931,15881.0
2020-04-23 11:15:00,263.97,265.49,263.96,264.74,13181.0,247.7747,249.2014,247.7653,248.4974,13181.0
2020-04-23 11:20:00,264.74,265.05,264.51,264.66,5232.0,248.4974,248.7884,248.2816,248.4223,5232.0
2020-04-23 11:25:00,264.47,265.45,262.35,263.12,7180.0,248.244,249.1639,246.2541,246.9768,7180.0
2020-04-23 11:30:00,263.12,264.48,261.84,263.33,5300.0,246.9768,248.2534,245.7754,247.1739,5300.0
2020-04-23 11:35:00,263.66,264.13,262.05,262.98,3900.0,247.4837,247.9249,245.9725,246.8454,3900.0
2020-04-23 11:40:00,263.02,263.02,262.5,262.55,2500.0,246.883,246.883,246.3949,246.4418,2500.0
2020-04-23 11:45:00,262.87,263.8,262.54,263.8,4775.0,246.7422,247.6151,246.4324,247.6151,4775.0
2020-04-23 11:50:00,264.09,265.25,263.96,264.59,5050.0,247.8873,248.9761,247.7653,248.3566,5050.0
2020-04-23 11:55:00,264.46,264.79,264.13,264.13,1000.0,248.2346,248.5444,247.9249,247.9249,1000.0
2020-04-23 12:00:00,264.22,264.37,263.44,263.73,1100.0,248.0093,248.1501,247.2772,247.5494,1100.0
2020-04-23 12:05:00,263.58,263.68,261.11,261.11,11501.0,247.4086,247.5025,245.0902,245.0902,11501.0
2020-04-23 12:10:00,260.67,260.67,257.01,260.16,14388.0,244.6771,244.6771,241.2417,244.1984,14388.0
2020-04-23 12:15:00,260.17,260.86,259.28,259.38,29334.0,244.2078,244.8555,243.3724,243.4663,29334.0
2020-04-23 12:20:00,259.48,260.0,258.51,258.51,11249.0,243.5602,244.0483,242.6497,242.6497,11249.0
2020-04-23 12:25:00,258.5,258.98,257.99,258.37,11997.0,242.6403,243.0908,242.1616,242.5183,11997.0
2020-04-23 12:30:00,258.18,260.08,257.84,259.85,9721.0,242.3399,244.1233,242.0208,243.9075,9721.0
2020-04-23 12:35:00,259.64,261.12,259.64,260.1,6333.0,243.7103,245.0995,243.7103,244.1421,6333.0
2020-04-23 12:40:00,259.7,259.89,259.26,259.44,3400.0,243.7667,243.945,243.3537,243.5226,3400.0
2020-04-23 12:45:00,259.25,260.0,257.95,259.91,10808.0,243.3443,244.0483,242.124,243.9638,10808.0
2020-04-23 12:50:00,260.13,260.53,258.24,260.0,12145.0,244.1703,244.5457,242.3962,244.0483,12145.0
2020-04-23 12:55:00,260.37,260.43,259.85,260.0,10468.0,244.3956,244.4519,243.9075,244.0483,10468.0
2020-04-23 13:00:00,259.96,260.97,259.91,260.66,2600.0,244.0107,244.9587,243.9638,244.6678,2600.0
2020-04-23 13:05:00,260.65,260.65,259.68,260.06,2000.0,244.6584,244.6584,243.7479,244.1046,2000.0
2020-04-23 13:10:00,259.96,260.84,259.96,260.56,2371.0,244.0107,244.8367,244.0107,244.5739,2371.0
2020-04-23 13:15:00,260.6,260.6,259.39,259.51,2600.0,244.6114,244.6114,243.4757,243.5883,2600.0
2020-04-23 13:20:00,259.06,259.06,257.85,258.96,3400.0,243.1659,243.1659,242.0302,243.0721,3400.0
2020-04-23 13:25:00,258.74,258.74,257.35,257.88,7130.0,242.8656,242.8656,241.5608,242.0583,7130.0
2020-04-23 13:30:00,258.06,259.3,257.61,258.68,9235.0,242.2273,243.3912,241.8049,242.8092,9235.0
2020-04-23 13:35:00,258.96,260.1,258.96,260.0,2575.0,243.0721,244.1421,243.0721,244.0483,2575.0
2020-04-23 13:40:00,260.18,260.73,259.73,260.07,3235.0,244.2172,244.7335,243.7948,244.114,3235.0
2020-04-23 13:45:00,259.95,260.2,259.0,259.06,5599.0,244.0013,244.236,243.1096,243.1659,5599.0
2020-04-23 13:50:00,258.9,260.23,258.74,259.47,2300.0,243.0157,244.2641,242.8656,243.5508,2300.0
2020-04-23 13:55:00,259.96,260.45,259.96,260.41,3502.0,244.0107,244.4706,244.0107,244.4331,3502.0
2020-04-23 14:00:00,260.38,260.46,259.15,259.97,4259.0,244.4049,244.48,243.2504,244.0201,4259.0
2020-04-23 14:05:00,260.04,260.66,259.82,260.0,1743.0,244.0858,244.6678,243.8793,244.0483,1743.0
2020-04-23 14:10:00,259.5,260.09,259.02,259.7,6326.0,243.5789,244.1327,243.1284,243.7667,6326.0
2020-04-23 14:15:00,260.06,260.27,259.71,260.0,7220.0,244.1046,244.3017,243.776,244.0483,7220.0
2020-04-23 14:20:00,260.0,260.26,259.89,259.89,5384.0,244.0483,244.2923,243.945,243.945,5384.0
2020-04-23 14:25:00,259.89,260.21,259.89,260.05,10781.0,243.945,244.2454,243.945,244.0952,10781.0
2020-04-23 14:30:00,260.0,261.96,259.96,261.34,11062.0,244.0483,245.888,244.0107,245.306,11062.0
2020-04-23 14:35:00,261.08,261.09,259.96,260.24,2939.0,245.062,245.0714,244.0107,244.2735,2939.0
2020-04-23 14:40:00,260.27,260.82,260.05,260.62,2535.0,244.3017,244.8179,244.0952,244.6302,2535.0
2020-04-23 14:45:00,260.71,260.97,260.06,260.16,3700.0,244.7147,244.9587,244.1046,244.1984,3700.0
2020-04-23 14:50:00,260.14,260.78,260.0,260.45,3843.0,244.1797,244.7804,244.0483,244.4706,3843.0
2020-04-23 14:55:00,260.31,260.58,260.16,260.31,3859.0,244.3392,244.5927,244.1984,244.3392,3859.0
2020-04-23 15:00:00,260.03,260.47,259.9,259.9,5400.0,244.0764,244.4894,243.9544,243.9544,5400.0
2020-04-23 15:05:00,260.0,260.23,259.88,260.0,4880.0,244.0483,244.2641,243.9356,244.0483,4880.0
2020-04-23 15:10:00,260.01,260.37,259.88,259.96,13504.0,244.0576,244.3956,243.9356,244.0107,13504.0
2020-04-23 15:15:00,259.97,260.09,259.72,259.78,6138.0,244.0201,244.1327,243.7854,243.8417,6138.0
2020-04-23 15:20:00,259.88,260.12,259.45,259.9,4067.0,243.9356,244.1609,243.532,243.9544,4067.0
2020-04-23 15:25:00,259.91,259.99,259.54,259.93,6704.0,243.9638,244.0389,243.6165,243.9825,6704.0
2020-04-23 15:30:00,259.7,260.3,259.23,260.08,6112.0,243.7667,244.3298,243.3255,244.1233,6112.0
2020-04-23 15:35:00,260.06,260.06,259.33,259.38,2400.0,244.1046,244.1046,243.4194,243.4663,2400.0
2020-04-23 15:40:00,259.35,259.83,258.79,258.85,6783.0,243.4381,243.8887,242.9125,242.9688,6783.0
2020-04-23 15:45:00,258.81,259.31,258.69,259.31,4317.0,242.9313,243.4006,242.8186,243.4006,4317.0
2020-04-23 15:50:00,259.41,259.83,258.34,259.11,20915.0,243.4944,243.8887,242.4901,243.2129,20915.0
2020-04-23 15:55:00,259.1,259.5,257.95,258.22,22059.0,243.2035,243.5789,242.124,242.3775,22059.0
2020-04-24 09:30:00,260.05,261.88,260.01,261.14,11344.0,244.0952,245.8129,244.0576,245.1183,11344.0
2020-04-24 09:35:00,260.64,261.13,259.19,261.0,9394.0,244.649,245.1089,243.2879,244.9869,9394.0
2020-04-24 09:40:00,261.45,261.74,260.9,261.58,2722.0,245.4093,245.6815,244.893,245.5313,2722.0
2020-04-24 09:45:00,261.92,264.62,261.92,263.32,9740.0,245.8505,248.3848,245.8505,247.1646,9740.0
2020-04-24 09:50:00,262.51,265.99,262.51,265.65,3204.0,246.4043,249.6707,246.4043,249.3516,3204.0
2020-04-24 09:55:00,265.3,265.32,263.01,263.81,4305.0,249.0231,249.0419,246.8736,247.6245,4305.0
2020-04-24 10:00:00,264.06,265.56,263.98,265.56,4708.0,247.8592,249.2671,247.7841,249.2671,4708.0
2020-04-24 10:05:00,265.68,266.39,264.3,264.86,3219.0,249.3798,250.0462,248.0844,248.6101,3219.0
2020-04-24 10:10:00,264.7,265.06,264.7,265.06,700.0,248.4599,248.7978,248.4599,248.7978,700.0
2020-04-24 10:15:00,265.48,265.8,264.99,265.65,3244.0,249.192,249.4924,248.7321,249.3516,3244.0
2020-04-24 10:20:00,265.65,265.99,265.49,265.6,900.0,249.3516,249.6707,249.2014,249.3047,900.0
2020-04-24 10:25:00,265.6,266.73,265.6,266.73,1138.0,249.3047,250.3653,249.3047,250.3653,1138.0
2020-04-24 10:30:00,266.87,266.96,266.16,266.96,1601.0,250.4968,250.5812,249.8303,250.5812,1601.0
2020-04-24 10:35:00,267.62,267.62,267.0,267.0,800.0,251.2007,251.2007,250.6188,250.6188,800.0
2020-04-24 10:40:00,267.09,267.75,266.85,267.74,2300.0,250.7033,251.3228,250.478,251.3134,2300.0
2020-04-24 10:45:00,267.25,267.74,266.84,267.74,1400.0,250.8534,251.3134,250.4686,251.3134,1400.0
2020-04-24 10:50:00,267.51,268.46,267.51,268.05,3208.0,251.0975,251.9892,251.0975,251.6044,3208.0
2020-04-24 10:55:00,267.85,267.85,266.6,266.95,2200.0,251.4166,251.4166,250.2433,250.5718,2200.0
2020-04-24 11:00:00,266.93,267.06,266.57,266.81,2263.0,250.5531,250.6751,250.2152,250.4404,2263.0
2020-04-24 11:05:00,267.26,268.34,267.26,267.48,1662.0,250.8628,251.8766,250.8628,251.0693,1662.0
2020-04-24 11:10:00,267.73,267.8,267.24,267.46,1400.0,251.304,251.3697,250.8441,251.0506,1400.0
2020-04-24 11:15:00,267.6,267.72,267.25,267.72,1100.0,251.182,251.2946,250.8534,251.2946,1100.0
2020-04-24 11:20:00,268.07,268.07,267.46,267.47,400.0,251.6231,251.6231,251.0506,251.0599,400.0
2020-04-24 11:25:00,267.66,268.26,267.66,267.81,5860.0,251.2383,251.8015,251.2383,251.3791,5860.0
2020-04-24 11:30:00,268.11,268.11,266.63,266.63,4000.0,251.6607,251.6607,250.2715,250.2715,4000.0
2020-04-24 11:35:00,266.97,267.51,266.9,267.51,1625.0,250.5906,251.0975,250.5249,251.0975,1625.0
2020-04-24 11:40:00,267.16,267.16,266.46,266.96,2200.0,250.769,250.769,250.1119,250.5812,2200.0
2020-04-24 11:45:00,267.09,267.12,266.54,266.86,2700.0,250.7033,250.7314,250.187,250.4874,2700.0
2020-04-24 11:50:00,266.69,266.79,266.16,266.16,1500.0,250.3278,250.4217,249.8303,249.8303,1500.0
2020-04-24 11:55:00,266.32,266.6,265.88,266.6,1300.0,249.9805,250.2433,249.5675,250.2433,1300.0
2020-04-24 12:00:00,266.47,266.77,266.24,266.43,1552.0,250.1213,250.4029,249.9054,250.0838,1552.0
2020-04-24 12:05:00,266.43,266.6,266.42,266.48,1002.0,250.0838,250.2433,250.0744,250.1307,1002.0
2020-04-24 12:10:00,266.32,266.41,266.06,266.24,1936.0,249.9805,250.065,249.7365,249.9054,1936.0
2020-04-24 12:15:00,266.07,266.07,265.57,265.71,2414.0,249.7458,249.7458,249.2765,249.4079,2414.0
2020-04-24 12:20:00,265.61,265.81,265.28,265.32,3131.0,249.3141,249.5018,249.0043,249.0419,3131.0
2020-04-24 12:25:00,265.41,266.02,265.4,266.01,1400.0,249.1263,249.6989,249.1169,249.6895,1400.0
2020-04-24 12:30:00,266.0,266.58,266.0,266.58,1037.0,249.6801,250.2245,249.6801,250.2245,1037.0
2020-04-24 12:35:00,266.97,267.55,266.81,267.55,700.0,250.5906,251.135,250.4404,251.135,700.0
2020-04-24 12:40:00,267.67,267.84,267.39,267.84,1547.0,251.2477,251.4072,250.9849,251.4072,1547.0
2020-04-24 12:45:00,267.53,267.53,267.5,267.5,600.0,251.1163,251.1163,251.0881,251.0881,600.0
2020-04-24 12:50:00,267.76,267.76,267.34,267.62,500.0,251.3322,251.3322,250.9379,251.2007,500.0
2020-04-24 12:55:00,267.31,267.78,267.31,267.75,1114.0,250.9098,251.3509,250.9098,251.3228,1114.0
2020-04-24 13:00:00,267.91,267.91,267.13,267.19,4774.0,251.473,251.473,250.7408,250.7971,4774.0
2020-04-24 13:05:00,267.21,267.21,267.0,267.0,1300.0,250.8159,250.8159,250.6188,250.6188,1300.0
2020-04-24 13:10:00,267.0,267.31,266.96,267.19,1600.0,250.6188,250.9098,250.5812,250.7971,1600.0
2020-04-24 13:15:00,267.22,267.51,267.07,267.51,500.0,250.8253,251.0975,250.6845,251.0975,500.0
2020-04-24 13:20:00,267.15,268.43,267.15,268.43,1100.0,250.7596,251.961,250.7596,251.961,1100.0
2020-04-24 13:25:00,268.0,268.13,267.85,268.02,2745.0,251.5574,251.6795,251.4166,251.5762,2745.0
2020-04-24 13:30:00,267.99,268.28,267.65,268.0,3600.0,251.548,251.8202,251.2289,251.5574,3600.0
2020-04-24 13:35:00,267.88,268.15,267.74,267.92,1900.0,251.4448,251.6982,251.3134,251.4823,1900.0
2020-04-24 13:40:00,268.09,268.39,267.97,268.39,2100.0,251.6419,251.9235,251.5293,251.9235,2100.0
2020-04-24 13:45:00,268.17,268.19,267.88,268.19,2002.0,251.717,251.7358,251.4448,251.7358,2002.0
2020-04-24 13:50:00,268.21,268.87,268.21,268.87,1400.0,251.7545,252.3741,251.7545,252.3741,1400.0
2020-04-24 13:55:00,268.52,269.45,268.52,269.29,1485.0,252.0455,252.9185,252.0455,252.7683,1485.0
2020-04-24 14:00:00,269.4,269.52,268.58,269.52,1400.0,252.8715,252.9842,252.1018,252.9842,1400.0
2020-04-24 14:05:00,269.76,270.25,269.73,270.11,1800.0,253.2094,253.6694,253.1813,253.538,1800.0
2020-04-24 14:10:00,269.91,270.13,269.81,269.85,4370.0,253.3502,253.5567,253.2564,253.2939,4370.0
2020-04-24 14:15:00,269.77,270.0,269.66,269.9,5854.0,253.2188,253.4347,253.1156,253.3409,5854.0
2020-04-24 14:20:00,269.8,269.89,269.53,269.53,1200.0,253.247,253.3315,252.9936,252.9936,1200.0
2020-04-24 14:25:00,269.52,269.72,269.03,269.72,2859.0,252.9842,253.1719,252.5242,253.1719,2859.0
2020-04-24 14:30:00,269.57,269.66,269.2,269.53,1600.0,253.0311,253.1156,252.6838,252.9936,1600.0
2020-04-24 14:35:00,269.64,269.66,269.25,269.57,1600.0,253.0968,253.1156,252.7307,253.0311,1600.0
2020-04-24 14:40:00,269.55,269.76,269.09,269.09,2100.0,253.0123,253.2094,252.5806,252.5806,2100.0
2020-04-24 14:45:00,269.0,269.41,269.0,269.34,900.0,252.4961,252.8809,252.4961,252.8152,900.0
2020-04-24 14:50:00,269.35,269.43,269.04,269.07,1601.0,252.8246,252.8997,252.5336,252.5618,1601.0
2020-04-24 14:55:00,269.08,269.42,268.92,268.92,2800.0,252.5712,252.8903,252.421,252.421,2800.0
2020-04-24 15:00:00,268.97,269.0,268.68,268.87,2558.0,252.4679,252.4961,252.1957,252.3741,2558.0
2020-04-24 15:05:00,268.59,269.39,268.56,269.39,2500.0,252.1112,252.8621,252.0831,252.8621,2500.0
2020-04-24 15:10:00,269.16,269.4,268.98,269.39,2400.0,252.6463,252.8715,252.4773,252.8621,2400.0
2020-04-24 15:15:00,269.68,270.09,269.68,270.09,1207.0,253.1344,253.5192,253.1344,253.5192,1207.0
2020-04-24 15:20:00,270.04,270.42,269.78,270.41,1600.0,253.4723,253.829,253.2282,253.8196,1600.0
2020-04-24 15:25:00,270.36,270.81,270.24,270.54,3024.0,253.7726,254.195,253.66,253.9416,3024.0
2020-04-24 15:30:00,270.68,271.06,270.43,270.76,2801.0,254.073,254.4297,253.8383,254.1481,2801.0
2020-04-24 15:35:00,270.89,271.24,270.59,271.07,4650.0,254.2701,254.5986,253.9885,254.4391,4650.0
2020-04-24 15:40:00,271.09,271.36,270.91,271.06,2731.0,254.4578,254.7113,254.2889,254.4297,2731.0
2020-04-24 15:45:00,270.95,271.5,270.7,270.86,4000.0,254.3264,254.8427,254.0918,254.242,4000.0
2020-04-24 15:50:00,270.98,270.98,269.68,269.75,10291.0,254.3546,254.3546,253.1344,253.2001,10291.0
2020-04-24 15:55:00,269.78,270.01,269.29,269.6,33665.0,253.2282,253.4441,252.7683,253.0593,33665.0
2020-04-27 09:30:00,272.33,273.19,272.33,273.19,5370.0,255.6218,256.429,255.6218,256.429,5370.0
2020-04-27 09:35:00,273.2,273.22,272.63,272.67,1100.0,256.4384,256.4572,255.9034,255.9409,1100.0
2020-04-27 09:40:00,272.31,272.32,271.0,271.0,700.0,255.603,255.6124,254.3734,254.3734,700.0
2020-04-27 09:45:00,270.64,272.0,270.48,272.0,4137.0,254.0355,255.312,253.8853,255.312,4137.0
2020-04-27 09:50:00,271.66,274.35,271.66,274.35,14040.0,254.9929,257.5178,254.9929,257.5178,14040.0
2020-04-27 09:55:00,274.89,276.87,274.38,275.94,4000.0,258.0247,259.8832,257.546,259.0103,4000.0
2020-04-27 10:00:00,276.11,276.11,275.09,275.58,4201.0,259.1699,259.1699,258.2124,258.6724,4201.0
2020-04-27 10:05:00,275.72,275.91,275.44,275.74,2400.0,258.8038,258.9821,258.541,258.8226,2400.0
2020-04-27 10:10:00,275.69,276.32,275.33,275.89,4345.0,258.7756,259.367,258.4377,258.9634,4345.0
2020-04-27 10:15:00,276.4,277.15,275.89,277.15,2502.0,259.4421,260.146,258.9634,260.146,2502.0
2020-04-27 10:20:00,277.18,277.2,275.82,276.52,3000.0,260.1742,260.193,258.8976,259.5547,3000.0
2020-04-27 10:25:00,276.46,276.83,276.0,276.42,1610.0,259.4984,259.8457,259.0666,259.4608,1610.0
2020-04-27 10:30:00,276.48,276.85,276.08,276.23,1700.0,259.5172,259.8645,259.1417,259.2825,1700.0
2020-04-27 10:35:00,276.07,276.07,275.58,275.58,1800.0,259.1323,259.1323,258.6724,258.6724,1800.0
2020-04-27 10:40:00,275.82,275.82,275.32,275.32,1108.0,258.8976,258.8976,258.4283,258.4283,1108.0
2020-04-27 10:45:00,275.32,275.62,275.32,275.61,600.0,258.4283,258.7099,258.4283,258.7005,600.0
2020-04-27 10:50:00,275.92,276.34,275.77,276.3,1500.0,258.9915,259.3857,258.8507,259.3482,1500.0
2020-04-27 10:55:00,276.2,276.26,275.5,275.5,1400.0,259.2543,259.3107,258.5973,258.5973,1400.0
2020-04-27 11:00:00,275.68,276.1,275.61,276.1,400.0,258.7662,259.1605,258.7005,259.1605,400.0
2020-04-27 11:05:00,275.73,275.74,274.56,274.75,4186.0,258.8132,258.8226,257.715,257.8933,4186.0
2020-04-27 11:10:00,274.78,275.0,274.59,274.86,900.0,257.9215,258.128,257.7431,257.9965,900.0
2020-04-27 11:15:00,274.84,274.84,274.38,274.44,911.0,257.9778,257.9778,257.546,257.6023,911.0
2020-04-27 11:20:00,274.71,274.76,274.39,274.65,914.0,257.8558,257.9027,257.5554,257.7994,914.0
2020-04-27 11:25:00,274.75,275.0,274.66,274.66,3407.0,257.8933,258.128,257.8088,257.8088,3407.0
2020-04-27 11:30:00,274.64,274.89,274.51,274.77,1500.0,257.79,258.0247,257.668,257.9121,1500.0
2020-04-27 11:35:00,274.81,274.95,274.68,274.95,2806.0,257.9496,258.081,257.8276,258.081,2806.0
2020-04-27 11:40:00,274.8,275.42,274.8,275.31,3215.0,257.9402,258.5222,257.9402,258.4189,3215.0
2020-04-27 11:45:00,275.25,275.7,275.05,275.7,1426.0,258.3626,258.785,258.1749,258.785,1426.0
2020-04-27 11:50:00,275.94,276.14,275.73,276.1,1400.0,259.0103,259.198,258.8132,259.1605,1400.0
2020-04-27 11:55:00,276.41,276.57,275.62,275.62,1000.0,259.4515,259.6016,258.7099,258.7099,1000.0
2020-04-27 12:00:00,275.62,275.81,275.42,275.8,900.0,258.7099,258.8883,258.5222,258.8789,900.0
2020-04-27 12:05:00,275.74,275.96,275.74,275.91,500.0,258.8226,259.0291,258.8226,258.9821,500.0
2020-04-27 12:10:00,275.79,275.79,275.14,275.56,1000.0,258.8695,258.8695,258.2594,258.6536,1000.0
2020-04-27 12:15:00,275.69,275.69,275.55,275.55,200.0,258.7756,258.7756,258.6442,258.6442,200.0
2020-04-27 12:20:00,275.76,275.76,275.65,275.74,631.0,258.8413,258.8413,258.7381,258.8226,631.0
2020-04-27 12:25:00,275.84,275.84,275.42,275.53,700.0,258.9164,258.9164,258.5222,258.6254,700.0
2020-04-27 12:30:00,275.55,275.63,275.47,275.62,1000.0,258.6442,258.7193,258.5691,258.7099,1000.0
2020-04-27 12:35:00,275.86,275.93,275.86,275.91,805.0,258.9352,259.0009,258.9352,258.9821,805.0
2020-04-27 12:40:00,276.15,276.42,276.14,276.28,1200.0,259.2074,259.4608,259.198,259.3294,1200.0
2020-04-27 12:45:00,276.03,276.06,275.76,276.06,1545.0,259.0948,259.1229,258.8413,259.1229,1545.0
2020-04-27 12:50:00,276.77,276.82,276.61,276.62,900.0,259.7894,259.8363,259.6392,259.6486,900.0
2020-04-27 12:55:00,276.91,277.46,276.9,277.46,580.0,259.9208,260.437,259.9114,260.437,580.0
2020-04-27 13:00:00,277.73,277.73,276.69,276.9,1300.0,260.6905,260.6905,259.7143,259.9114,1300.0
2020-04-27 13:05:00,276.78,276.82,276.61,276.82,500.0,259.7988,259.8363,259.6392,259.8363,500.0
2020-04-27 13:10:00,276.79,276.93,276.79,276.93,300.0,259.8081,259.9395,259.8081,259.9395,300.0
2020-04-27 13:15:00,276.64,276.94,276.29,276.56,1100.0,259.6673,259.9489,259.3388,259.5922,1100.0
2020-04-27 13:20:00,276.71,276.91,276.7,276.91,200.0,259.733,259.9208,259.7237,259.9208,200.0
2020-04-27 13:25:00,276.69,277.18,276.69,277.18,520.0,259.7143,260.1742,259.7143,260.1742,520.0
2020-04-27 13:30:00,277.13,277.59,277.12,277.15,973.0,260.1273,260.5591,260.1179,260.146,973.0
2020-04-27 13:35:00,277.13,277.29,276.93,277.0,4600.0,260.1273,260.2775,259.9395,260.0053,4600.0
2020-04-27 13:40:00,277.0,277.0,276.78,276.78,1100.0,260.0053,260.0053,259.7988,259.7988,1100.0
2020-04-27 13:45:00,276.59,276.61,276.45,276.45,1200.0,259.6204,259.6392,259.489,259.489,1200.0
2020-04-27 13:50:00,276.43,276.59,276.35,276.36,800.0,259.4702,259.6204,259.3951,259.4045,800.0
2020-04-27 13:55:00,276.86,276.86,276.51,276.57,958.0,259.8738,259.8738,259.5453,259.6016,958.0
2020-04-27 14:00:00,276.75,276.8,276.36,276.61,1893.0,259.7706,259.8175,259.4045,259.6392,1893.0
2020-04-27 14:05:00,276.67,276.68,275.93,276.07,4500.0,259.6955,259.7049,259.0009,259.1323,4500.0
2020-04-27 14:10:00,276.19,276.51,276.19,276.44,600.0,259.2449,259.5453,259.2449,259.4796,600.0
2020-04-27 14:15:00,276.28,276.32,276.05,276.14,1003.0,259.3294,259.367,259.1135,259.198,1003.0
2020-04-27 14:20:00,276.55,276.59,276.2,276.21,1391.0,259.5829,259.6204,259.2543,259.2637,1391.0
2020-04-27 14:25:00,276.01,276.28,275.79,276.28,809.0,259.076,259.3294,258.8695,259.3294,809.0
2020-04-27 14:30:00,276.34,276.4,276.19,276.29,1300.0,259.3857,259.4421,259.2449,259.3388,1300.0
2020-04-27 14:35:00,276.37,276.43,275.45,275.62,2425.0,259.4139,259.4702,258.5503,258.7099,2425.0
2020-04-27 14:40:00,275.78,276.26,275.59,275.62,3380.0,258.8601,259.3107,258.6818,258.7099,3380.0
2020-04-27 14:45:00,275.6,276.25,275.46,276.25,1358.0,258.6911,259.3013,258.5597,259.3013,1358.0
2020-04-27 14:50:00,276.32,276.56,276.2,276.23,2204.0,259.367,259.5922,259.2543,259.2825,2204.0
2020-04-27 14:55:00,276.39,276.62,276.26,276.44,5100.0,259.4327,259.6486,259.3107,259.4796,5100.0
2020-04-27 15:00:00,276.55,277.43,276.55,277.43,3039.0,259.5829,260.4089,259.5829,260.4089,3039.0
2020-04-27 15:05:00,277.43,277.82,277.16,277.73,3588.0,260.4089,260.7749,260.1554,260.6905,3588.0
2020-04-27 15:10:00,277.94,278.41,277.78,278.41,2512.0,260.8876,261.3287,260.7374,261.3287,2512.0
2020-04-27 15:15:00,278.22,278.38,278.16,278.25,1700.0,261.1504,261.3006,261.0941,261.1786,1700.0
2020-04-27 15:20:00,278.14,278.17,277.96,277.96,1262.0,261.0753,261.1035,260.9064,260.9064,1262.0
2020-04-27 15:25:00,277.75,277.79,277.47,277.55,1905.0,260.7092,260.7468,260.4464,260.5215,1905.0
2020-04-27 15:30:00,277.59,277.84,277.41,277.84,3500.0,260.5591,260.7937,260.3901,260.7937,3500.0
2020-04-27 15:35:00,277.87,278.08,277.76,278.02,1830.0,260.8219,261.019,260.7186,260.9627,1830.0
2020-04-27 15:40:00,278.09,278.52,278.01,278.13,2877.0,261.0284,261.432,260.9533,261.0659,2877.0
2020-04-27 15:45:00,278.25,278.55,278.02,278.55,6100.0,261.1786,261.4602,260.9627,261.4602,6100.0
2020-04-27 15:50:00,278.63,279.2,277.79,278.08,10203.0,261.5352,262.0703,260.7468,261.019,10203.0
2020-04-27 15:55:00,277.99,278.15,276.88,277.01,19808.0,260.9345,261.0847,259.8926,260.0146,19808.0
2020-04-28 09:30:00,284.11,284.32,283.35,283.89,5431.0,266.679,266.8761,265.9657,266.4725,5431.0
2020-04-28 09:35:00,284.0,284.0,282.67,282.67,200.0,266.5758,266.5758,265.3274,265.3274,200.0
2020-04-28 09:40:00,283.75,283.96,283.75,283.96,900.0,266.3411,266.5382,266.3411,266.5382,900.0
2020-04-28 09:45:00,283.97,284.94,283.28,284.0,1500.0,266.5476,267.4581,265.9,266.5758,1500.0
2020-04-28 09:50:00,283.88,285.41,283.76,285.25,1900.0,266.4631,267.8993,266.3505,267.7491,1900.0
2020-04-28 09:55:00,285.52,285.7,284.56,284.56,2650.0,268.0025,268.1715,267.1014,267.1014,2650.0
2020-04-28 10:00:00,284.0,284.59,283.26,283.85,5995.0,266.5758,267.1296,265.8812,266.435,5995.0
2020-04-28 10:05:00,284.33,284.99,284.32,284.99,1200.0,266.8855,267.505,266.8761,267.505,1200.0
2020-04-28 10:10:00,285.09,285.4,284.6,284.75,2377.0,267.5989,267.8899,267.139,267.2798,2377.0
2020-04-28 10:15:00,285.24,286.75,285.24,286.64,1800.0,267.7397,269.1571,267.7397,269.0538,1800.0
2020-04-28 10:20:00,286.57,287.6,286.57,287.47,1400.0,268.9881,269.9549,268.9881,269.8329,1400.0
2020-04-28 10:25:00,287.69,287.72,287.33,287.67,2815.0,270.0394,270.0675,269.7015,270.0206,2815.0
2020-04-28 10:30:00,287.52,287.9,285.76,285.76,3323.0,269.8798,270.2365,268.2278,268.2278,3323.0
2020-04-28 10:35:00,287.04,287.55,286.92,287.55,1049.0,269.4293,269.908,269.3166,269.908,1049.0
2020-04-28 10:40:00,287.15,287.87,286.34,286.63,3037.0,269.5325,270.2083,268.7722,269.0444,3037.0
2020-04-28 10:45:00,286.24,286.86,286.04,286.8,3859.0,268.6784,269.2603,268.4906,269.204,3859.0
2020-04-28 10:50:00,286.56,286.71,285.54,285.54,1900.0,268.9787,269.1195,268.0213,268.0213,1900.0
2020-04-28 10:55:00,284.94,285.38,284.49,284.57,1900.0,267.4581,267.8711,267.0357,267.1108,1900.0
2020-04-28 11:00:00,284.53,285.17,284.53,284.94,1000.0,267.0733,267.674,267.0733,267.4581,1000.0
2020-04-28 11:05:00,284.68,285.12,284.65,285.12,300.0,267.2141,267.6271,267.1859,267.6271,300.0
2020-04-28 11:10:00,285.12,285.12,285.12,285.12,0.0,267.6271,267.6271,267.6271,267.6271,0.0
2020-04-28 11:15:00,285.3,285.98,285.06,285.98,1106.0,267.796,268.4343,267.5707,268.4343,1106.0
2020-04-28 11:20:00,285.68,285.69,285.67,285.69,200.0,268.1527,268.1621,268.1433,268.1621,200.0
2020-04-28 11:25:00,285.9,286.2,285.47,285.47,2421.0,268.3592,268.6408,267.9556,267.9556,2421.0
2020-04-28 11:30:00,285.13,286.24,285.13,286.02,800.0,267.6365,268.6784,267.6365,268.4718,800.0
2020-04-28 11:35:00,285.49,286.02,285.44,285.44,1701.0,267.9744,268.4718,267.9274,267.9274,1701.0
2020-04-28 11:40:00,285.44,285.44,285.44,285.44,0.0,267.9274,267.9274,267.9274,267.9274,0.0
2020-04-28 11:45:00,286.04,286.48,285.76,285.92,1538.0,268.4906,268.9036,268.2278,268.378,1538.0
2020-04-28 11:50:00,285.58,285.82,285.09,285.42,1000.0,268.0588,268.2841,267.5989,267.9087,1000.0
2020-04-28 11:55:00,284.94,285.04,284.01,284.8,1600.0,267.4581,267.552,266.5852,267.3267,1600.0
2020-04-28 12:00:00,284.82,284.94,284.04,284.05,1400.0,267.3455,267.4581,266.6133,266.6227,1400.0
2020-04-28 12:05:00,284.45,284.58,284.05,284.05,3378.0,266.9982,267.1202,266.6227,266.6227,3378.0
2020-04-28 12:10:00,284.57,285.22,284.24,284.3,2554.0,267.1108,267.7209,266.8011,266.8574,2554.0
2020-04-28 12:15:00,284.12,285.13,284.03,284.04,2835.0,266.6884,267.6365,266.6039,266.6133,2835.0
2020-04-28 12:20:00,284.68,285.21,284.51,284.71,1700.0,267.2141,267.7115,267.0545,267.2422,1700.0
2020-04-28 12:25:00,284.5,285.13,284.5,284.53,2500.0,267.0451,267.6365,267.0451,267.0733,2500.0
2020-04-28 12:30:00,284.59,284.88,284.4,284.88,1900.0,267.1296,267.4018,266.9512,267.4018,1900.0
2020-04-28 12:35:00,284.88,285.64,284.58,285.58,2495.0,267.4018,268.1152,267.1202,268.0588,2495.0
2020-04-28 12:40:00,285.59,286.56,285.42,286.5,1722.0,268.0682,268.9787,267.9087,268.9224,1722.0
2020-04-28 12:45:00,286.5,287.01,286.37,287.0,2472.0,268.9224,269.4011,268.8004,269.3917,2472.0
2020-04-28 12:50:00,287.04,287.04,286.52,286.53,900.0,269.4293,269.4293,268.9412,268.9506,900.0
2020-04-28 12:55:00,286.53,287.18,286.3,286.9,3599.0,268.9506,269.5607,268.7347,269.2979,3599.0
2020-04-28 13:00:00,286.88,287.13,286.49,286.56,2300.0,269.2791,269.5137,268.913,268.9787,2300.0
2020-04-28 13:05:00,286.56,286.62,286.33,286.34,1400.0,268.9787,269.035,268.7628,268.7722,1400.0
2020-04-28 13:10:00,286.55,286.55,286.2,286.2,1650.0,268.9693,268.9693,268.6408,268.6408,1650.0
2020-04-28 13:15:00,285.82,286.06,285.74,285.74,958.0,268.2841,268.5094,268.209,268.209,958.0
2020-04-28 13:20:00,285.65,286.52,285.64,285.98,2812.0,268.1246,268.9412,268.1152,268.4343,2812.0
2020-04-28 13:25:00,285.98,286.25,285.82,285.98,2759.0,268.4343,268.6877,268.2841,268.4343,2759.0
2020-04-28 13:30:00,285.52,285.61,285.17,285.17,1300.0,268.0025,268.087,267.674,267.674,1300.0
2020-04-28 13:35:00,284.79,285.84,284.79,285.6,1501.0,267.3173,268.3029,267.3173,268.0776,1501.0
2020-04-28 13:40:00,286.03,286.04,285.31,285.74,1400.0,268.4812,268.4906,267.8054,268.209,1400.0
2020-04-28 13:45:00,286.25,286.53,286.04,286.04,1233.0,268.6877,268.9506,268.4906,268.4906,1233.0
2020-04-28 13:50:00,286.32,286.61,286.32,286.44,900.0,268.7534,269.0257,268.7534,268.8661,900.0
2020-04-28 13:55:00,286.27,286.45,286.21,286.35,1711.0,268.7065,268.8755,268.6502,268.7816,1711.0
2020-04-28 14:00:00,286.31,286.36,286.18,286.35,1288.0,268.7441,268.791,268.622,268.7816,1288.0
2020-04-28 14:05:00,286.1,286.33,285.78,286.32,1312.0,268.5469,268.7628,268.2466,268.7534,1312.0
2020-04-28 14:10:00,286.37,286.98,286.36,286.84,1540.0,268.8004,269.373,268.791,269.2415,1540.0
2020-04-28 14:15:00,286.94,287.15,286.74,286.86,2528.0,269.3354,269.5325,269.1477,269.2603,2528.0
2020-04-28 14:20:00,286.84,286.98,286.64,286.87,1300.0,269.2415,269.373,269.0538,269.2697,1300.0
2020-04-28 14:25:00,286.84,286.84,286.32,286.38,2500.0,269.2415,269.2415,268.7534,268.8098,2500.0
2020-04-28 14:30:00,286.41,286.49,286.23,286.23,2516.0,268.8379,268.913,268.669,268.669,2516.0
2020-04-28 14:35:00,286.32,286.34,285.61,285.61,1453.0,268.7534,268.7722,268.087,268.087,1453.0
2020-04-28 14:40:00,286.01,286.46,285.72,285.72,1466.0,268.4625,268.8849,268.1903,268.1903,1466.0
2020-04-28 14:45:00,286.05,286.25,285.94,286.24,1764.0,268.5,268.6877,268.3968,268.6784,1764.0
2020-04-28 14:50:00,286.25,286.53,285.96,286.22,2200.0,268.6877,268.9506,268.4155,268.6596,2200.0
2020-04-28 14:55:00,286.32,286.39,285.99,286.12,1851.0,268.7534,268.8191,268.4437,268.5657,1851.0
2020-04-28 15:00:00,286.02,286.64,285.98,286.35,1600.0,268.4718,269.0538,268.4343,268.7816,1600.0
2020-04-28 15:05:00,286.49,286.55,286.23,286.44,3279.0,268.913,268.9693,268.669,268.8661,3279.0
2020-04-28 15:10:00,286.38,286.86,286.23,286.57,3618.0,268.8098,269.2603,268.669,268.9881,3618.0
2020-04-28 15:15:00,286.55,286.55,286.32,286.34,2216.0,268.9693,268.9693,268.7534,268.7722,2216.0
2020-04-28 15:20:00,286.24,287.0,285.54,285.88,6798.0,268.6784,269.3917,268.0213,268.3404,6798.0
2020-04-28 15:25:00,286.4,286.52,286.1,286.34,2700.0,268.8285,268.9412,268.5469,268.7722,2700.0
2020-04-28 15:30:00,286.32,286.89,286.31,286.41,5212.0,268.7534,269.2885,268.7441,268.8379,5212.0
2020-04-28 15:35:00,286.4,286.54,286.12,286.54,2511.0,268.8285,268.9599,268.5657,268.9599,2511.0
2020-04-28 15:40:00,286.42,287.02,286.41,286.54,8251.0,268.8473,269.4105,268.8379,268.9599,8251.0
2020-04-28 15:45:00,286.52,286.65,285.79,285.82,8161.0,268.9412,269.0632,268.256,268.2841,8161.0
2020-04-28 15:50:00,285.95,286.24,284.77,284.88,14126.0,268.4061,268.6784,267.2985,267.4018,14126.0
2020-04-28 15:55:00,284.88,286.15,284.87,285.97,42492.0,267.4018,268.5939,267.3924,268.4249,42492.0
2020-04-29 09:30:00,291.75,292.7,290.1,291.45,7901.0,273.8503,274.742,272.3015,273.5687,7901.0
2020-04-29 09:35:00,291.51,292.67,291.34,292.24,2400.0,273.625,274.7139,273.4655,274.3102,2400.0
2020-04-29 09:40:00,291.24,292.27,290.19,291.26,2895.0,273.3716,274.3384,272.386,273.3904,2895.0
2020-04-29 09:45:00,290.65,290.87,289.81,290.06,1450.0,272.8178,273.0243,272.0293,272.264,1450.0
2020-04-29 09:50:00,290.36,291.09,289.73,290.63,5740.0,272.5456,273.2308,271.9542,272.799,5740.0
2020-04-29 09:55:00,290.77,291.15,288.77,289.19,4154.0,272.9304,273.2871,271.0531,271.4474,4154.0
2020-04-29 10:00:00,288.82,289.11,286.7,287.7,10123.0,271.1001,271.3723,269.1101,270.0488,10123.0
2020-04-29 10:05:00,287.26,287.64,285.79,286.12,5778.0,269.6358,269.9925,268.256,268.5657,5778.0
2020-04-29 10:10:00,285.85,286.09,284.05,284.06,8293.0,268.3123,268.5376,266.6227,266.6321,8293.0
2020-04-29 10:15:00,284.5,284.62,283.66,283.73,5015.0,267.0451,267.1577,266.2566,266.3223,5015.0
2020-04-29 10:20:00,283.88,283.88,282.65,283.21,7600.0,266.4631,266.4631,265.3086,265.8343,7600.0
2020-04-29 10:25:00,282.93,283.23,282.19,282.19,3101.0,265.5714,265.853,264.8768,264.8768,3101.0
2020-04-29 10:30:00,282.25,282.6,282.2,282.24,4458.0,264.9332,265.2617,264.8862,264.9238,4458.0
2020-04-29 10:35:00,282.2,283.13,282.2,282.45,3847.0,264.8862,265.7592,264.8862,265.1209,3847.0
2020-04-29 10:40:00,282.26,282.46,281.14,281.53,3802.0,264.9425,265.1303,263.8913,264.2573,3802.0
2020-04-29 10:45:00,281.26,281.46,279.1,279.74,7800.0,264.0039,264.1916,261.9764,262.5771,7800.0
2020-04-29 10:50:00,279.62,281.2,279.11,280.62,14416.0,262.4645,263.9476,261.9858,263.4032,14416.0
2020-04-29 10:55:00,280.66,280.71,279.87,279.87,3028.0,263.4407,263.4876,262.6992,262.6992,3028.0
2020-04-29 11:00:00,279.91,280.19,279.2,279.2,2440.0,262.7367,262.9995,262.0703,262.0703,2440.0
2020-04-29 11:05:00,279.54,280.48,279.46,280.43,3300.0,262.3894,263.2717,262.3143,263.2248,3300.0
2020-04-29 11:10:00,281.02,281.66,280.78,281.6,2200.0,263.7786,264.3793,263.5533,264.323,2200.0
2020-04-29 11:15:00,281.56,281.95,281.56,281.92,1600.0,264.2855,264.6516,264.2855,264.6234,1600.0
2020-04-29 11:20:00,281.86,282.44,281.48,282.38,4630.0,264.5671,265.1115,264.2104,265.0552,4630.0
2020-04-29 11:25:00,282.22,282.46,281.87,282.28,2000.0,264.905,265.1303,264.5765,264.9613,2000.0
2020-04-29 11:30:00,282.42,282.42,281.73,282.0,1646.0,265.0927,265.0927,264.4451,264.6985,1646.0
2020-04-29 11:35:00,281.87,281.87,281.44,281.65,1909.0,264.5765,264.5765,264.1728,264.37,1909.0
2020-04-29 11:40:00,281.28,281.28,280.81,280.81,905.0,264.0227,264.0227,263.5815,263.5815,905.0
2020-04-29 11:45:00,280.5,281.43,280.49,281.15,1625.0,263.2905,264.1635,263.2811,263.9006,1625.0
2020-04-29 11:50:00,281.27,282.06,281.27,281.94,1948.0,264.0133,264.7548,264.0133,264.6422,1948.0
2020-04-29 11:55:00,281.9,282.3,281.84,282.12,2700.0,264.6046,264.9801,264.5483,264.8111,2700.0
2020-04-29 12:00:00,282.48,282.54,282.29,282.39,1700.0,265.149,265.2054,264.9707,265.0646,1700.0
2020-04-29 12:05:00,282.5,282.6,280.93,281.12,4289.0,265.1678,265.2617,263.6941,263.8725,4289.0
2020-04-29 12:10:00,281.11,281.21,280.9,280.93,3000.0,263.8631,263.957,263.666,263.6941,3000.0
2020-04-29 12:15:00,281.04,281.16,280.49,281.0,2920.0,263.7974,263.91,263.2811,263.7598,2920.0
2020-04-29 12:20:00,280.97,281.28,280.97,281.23,2500.0,263.7317,264.0227,263.7317,263.9757,2500.0
2020-04-29 12:25:00,281.02,281.63,280.86,281.5,1700.0,263.7786,264.3512,263.6284,264.2292,1700.0
2020-04-29 12:30:00,281.5,281.58,280.95,280.96,2400.0,264.2292,264.3043,263.7129,263.7223,2400.0
2020-04-29 12:35:00,280.59,281.23,280.58,280.68,2674.0,263.375,263.9757,263.3656,263.4595,2674.0
2020-04-29 12:40:00,280.93,281.13,280.81,280.83,2018.0,263.6941,263.8819,263.5815,263.6003,2018.0
2020-04-29 12:45:00,280.81,281.12,280.75,281.12,2500.0,263.5815,263.8725,263.5252,263.8725,2500.0
2020-04-29 12:50:00,281.15,281.36,281.06,281.13,1000.0,263.9006,264.0978,263.8162,263.8819,1000.0
2020-04-29 12:55:00,281.12,281.17,280.83,281.0,1300.0,263.8725,263.9194,263.6003,263.7598,1300.0
2020-04-29 13:00:00,280.96,281.11,279.75,279.78,3994.0,263.7223,263.8631,262.5865,262.6147,3994.0
2020-04-29 13:05:00,279.79,281.11,279.79,281.11,1805.0,262.6241,263.8631,262.6241,263.8631,1805.0
2020-04-29 13:10:00,281.25,281.26,281.03,281.03,850.0,263.9945,264.0039,263.788,263.788,850.0
2020-04-29 13:15:00,280.95,280.95,280.25,280.25,1000.0,263.7129,263.7129,263.0559,263.0559,1000.0
2020-04-29 13:20:00,280.28,280.57,280.28,280.38,1902.0,263.084,263.3562,263.084,263.1779,1902.0
2020-04-29 13:25:00,280.56,280.57,279.99,279.99,700.0,263.3468,263.3562,262.8118,262.8118,700.0
2020-04-29 13:30:00,279.36,279.56,279.19,279.43,1200.0,262.2205,262.4082,262.0609,262.2862,1200.0
2020-04-29 13:35:00,279.22,279.43,279.22,279.37,968.0,262.089,262.2862,262.089,262.2298,968.0
2020-04-29 13:40:00,279.37,279.56,279.18,279.18,1109.0,262.2298,262.4082,262.0515,262.0515,1109.0
2020-04-29 13:45:00,279.55,279.79,279.53,279.68,1500.0,262.3988,262.6241,262.38,262.5208,1500.0
2020-04-29 13:50:00,279.82,280.19,279.71,279.91,1800.0,262.6522,262.9995,262.549,262.7367,1800.0
2020-04-29 13:55:00,279.77,280.17,279.77,279.93,500.0,262.6053,262.9808,262.6053,262.7555,500.0
2020-04-29 14:00:00,279.81,280.93,279.81,280.74,4256.0,262.6429,263.6941,262.6429,263.5158,4256.0
2020-04-29 14:05:00,280.51,280.51,279.4,279.4,8497.0,263.2999,263.2999,262.258,262.258,8497.0
2020-04-29 14:10:00,279.25,279.34,278.58,279.31,3348.0,262.1172,262.2017,261.4883,262.1735,3348.0
2020-04-29 14:15:00,279.88,280.0,279.29,279.33,1792.0,262.7086,262.8212,262.1548,262.1923,1792.0
2020-04-29 14:20:00,279.31,279.53,279.17,279.46,1700.0,262.1735,262.38,262.0421,262.3143,1700.0
2020-04-29 14:25:00,279.57,279.57,279.32,279.34,1100.0,262.4176,262.4176,262.1829,262.2017,1100.0
2020-04-29 14:30:00,279.49,279.8,279.12,279.69,1806.0,262.3425,262.6335,261.9952,262.5302,1806.0
2020-04-29 14:35:00,279.41,280.0,279.07,280.0,1550.0,262.2674,262.8212,261.9483,262.8212,1550.0
2020-04-29 14:40:00,279.92,280.38,279.78,280.1,2906.0,262.7461,263.1779,262.6147,262.9151,2906.0
2020-04-29 14:45:00,279.94,280.01,279.33,279.34,1900.0,262.7649,262.8306,262.1923,262.2017,1900.0
2020-04-29 14:50:00,279.75,279.75,279.07,279.17,1100.0,262.5865,262.5865,261.9483,262.0421,1100.0
2020-04-29 14:55:00,279.18,279.66,279.12,279.66,2700.0,262.0515,262.5021,261.9952,262.5021,2700.0
2020-04-29 15:00:00,279.47,279.78,279.31,279.74,3600.0,262.3237,262.6147,262.1735,262.5771,3600.0
2020-04-29 15:05:00,279.76,280.06,279.62,279.67,2718.0,262.5959,262.8775,262.4645,262.5114,2718.0
2020-04-29 15:10:00,279.67,279.97,279.67,279.74,2442.0,262.5114,262.793,262.5114,262.5771,2442.0
2020-04-29 15:15:00,279.79,279.79,279.0,279.26,1706.0,262.6241,262.6241,261.8825,262.1266,1706.0
2020-04-29 15:20:00,279.56,280.01,279.43,279.8,1510.0,262.4082,262.8306,262.2862,262.6335,1510.0
2020-04-29 15:25:00,279.78,280.61,279.78,280.61,3107.0,262.6147,263.3938,262.6147,263.3938,3107.0
2020-04-29 15:30:00,280.69,282.62,280.49,282.62,15881.0,263.4689,265.2804,263.2811,265.2804,15881.0
2020-04-29 15:35:00,282.71,282.71,282.03,282.34,6462.0,265.3649,265.3649,264.7266,265.0176,6462.0
2020-04-29 15:40:00,282.22,282.51,281.85,282.21,3083.0,264.905,265.1772,264.5577,264.8956,3083.0
2020-04-29 15:45:00,282.09,282.44,281.69,281.69,3076.0,264.783,265.1115,264.4075,264.4075,3076.0
2020-04-29 15:50:00,281.42,281.5,280.45,281.11,9261.0,264.1541,264.2292,263.2436,263.8631,9261.0
2020-04-29 15:55:00,280.96,281.29,280.59,280.92,20938.0,263.7223,264.032,263.375,263.6847,20938.0
2020-04-30 09:30:00,276.35,277.22,274.23,274.87,7610.0,259.3951,260.2118,257.4052,258.0059,7610.0
2020-04-30 09:35:00,275.26,277.2,274.85,277.2,1100.0,258.372,260.193,257.9872,260.193,1100.0
2020-04-30 09:40:00,276.5,276.5,274.84,274.84,550.0,259.5359,259.5359,257.9778,257.9778,550.0
2020-04-30 09:45:00,274.06,274.08,273.14,273.53,827.0,257.2456,257.2644,256.3821,256.7481,827.0
2020-04-30 09:50:00,273.29,274.59,273.29,274.11,2727.0,256.5229,257.7431,256.5229,257.2926,2727.0
2020-04-30 09:55:00,273.55,275.28,273.55,274.18,1300.0,256.7669,258.3908,256.7669,257.3583,1300.0
2020-04-30 10:00:00,274.23,275.26,273.95,273.95,1186.0,257.4052,258.372,257.1424,257.1424,1186.0
2020-04-30 10:05:00,273.82,274.74,273.56,274.58,1200.0,257.0204,257.8839,256.7763,257.7337,1200.0
2020-04-30 10:10:00,274.88,274.88,274.45,274.73,500.0,258.0153,258.0153,257.6117,257.8745,500.0
2020-04-30 10:15:00,274.44,274.93,274.06,274.74,1502.0,257.6023,258.0623,257.2456,257.8839,1502.0
2020-04-30 10:20:00,274.54,274.97,274.05,274.83,4284.0,257.6962,258.0998,257.2362,257.9684,4284.0
2020-04-30 10:25:00,274.98,275.13,274.46,274.97,1200.0,258.1092,258.25,257.6211,258.0998,1200.0
2020-04-30 10:30:00,275.17,275.17,274.86,274.99,900.0,258.2875,258.2875,257.9965,258.1186,900.0
2020-04-30 10:35:00,274.83,275.21,274.65,274.65,1270.0,257.9684,258.3251,257.7994,257.7994,1270.0
2020-04-30 10:40:00,274.42,274.43,274.12,274.12,400.0,257.5835,257.5929,257.3019,257.3019,400.0
2020-04-30 10:45:00,273.97,274.23,273.93,273.93,400.0,257.1612,257.4052,257.1236,257.1236,400.0
2020-04-30 10:50:00,274.12,274.61,273.96,274.09,1203.0,257.3019,257.7619,257.1518,257.2738,1203.0
2020-04-30 10:55:00,274.42,274.42,273.84,273.84,1964.0,257.5835,257.5835,257.0391,257.0391,1964.0
2020-04-30 11:00:00,274.25,274.8,274.25,274.4,1600.0,257.424,257.9402,257.424,257.5648,1600.0
2020-04-30 11:05:00,274.58,274.58,273.92,273.98,1300.0,257.7337,257.7337,257.1142,257.1705,1300.0
2020-04-30 11:10:00,274.09,274.45,273.91,274.44,1500.0,257.2738,257.6117,257.1048,257.6023,1500.0
2020-04-30 11:15:00,274.26,274.26,273.55,273.55,1822.0,257.4334,257.4334,256.7669,256.7669,1822.0
2020-04-30 11:20:00,273.0,273.24,272.71,273.1,1351.0,256.2507,256.4759,255.9785,256.3445,1351.0
2020-04-30 11:25:00,273.01,273.01,272.62,272.62,1099.0,256.2601,256.2601,255.894,255.894,1099.0
2020-04-30 11:30:00,272.86,273.25,272.78,272.8,1488.0,256.1193,256.4853,256.0442,256.0629,1488.0
2020-04-30 11:35:00,273.25,273.36,273.14,273.15,580.0,256.4853,256.5886,256.3821,256.3915,580.0
2020-04-30 11:40:00,273.49,273.49,273.38,273.38,202.0,256.7106,256.7106,256.6074,256.6074,202.0
2020-04-30 11:45:00,273.94,273.94,272.63,272.63,1285.0,257.133,257.133,255.9034,255.9034,1285.0
2020-04-30 11:50:00,272.76,272.77,272.29,272.29,400.0,256.0254,256.0348,255.5842,255.5842,400.0
2020-04-30 11:55:00,272.15,273.06,272.15,272.58,1300.0,255.4528,256.307,255.4528,255.8564,1300.0
2020-04-30 12:00:00,272.52,272.52,271.72,271.93,1264.0,255.8001,255.8001,255.0492,255.2463,1264.0
2020-04-30 12:05:00,271.71,272.44,271.71,272.44,800.0,255.0398,255.725,255.0398,255.725,800.0
2020-04-30 12:10:00,272.46,272.73,272.46,272.73,400.0,255.7438,255.9972,255.7438,255.9972,400.0
2020-04-30 12:15:00,272.5,272.51,272.06,272.06,300.0,255.7813,255.7907,255.3683,255.3683,300.0
2020-04-30 12:20:00,272.17,272.25,271.82,271.94,711.0,255.4716,255.5467,255.1431,255.2557,711.0
2020-04-30 12:25:00,272.25,272.48,272.25,272.48,300.0,255.5467,255.7626,255.5467,255.7626,300.0
2020-04-30 12:30:00,272.11,272.49,272.11,272.37,801.0,255.4153,255.772,255.4153,255.6593,801.0
2020-04-30 12:35:00,272.48,272.99,272.48,272.9,904.0,255.7626,256.2413,255.7626,256.1568,904.0
2020-04-30 12:40:00,272.97,273.56,272.96,273.33,2200.0,256.2225,256.7763,256.2131,256.5604,2200.0
2020-04-30 12:45:00,273.33,273.47,273.17,273.21,1700.0,256.5604,256.6918,256.4102,256.4478,1700.0
2020-04-30 12:50:00,273.16,273.33,273.04,273.33,1600.0,256.4008,256.5604,256.2882,256.5604,1600.0
2020-04-30 12:55:00,273.34,273.53,273.17,273.18,1601.0,256.5698,256.7481,256.4102,256.4196,1601.0
2020-04-30 13:00:00,273.06,273.1,272.99,273.01,900.0,256.307,256.3445,256.2413,256.2601,900.0
2020-04-30 13:05:00,273.1,273.4,273.1,273.36,500.0,256.3445,256.6261,256.3445,256.5886,500.0
2020-04-30 13:10:00,273.06,274.0,273.05,274.0,1350.0,256.307,257.1893,256.2976,257.1893,1350.0
2020-04-30 13:15:00,274.13,274.32,274.03,274.3,805.0,257.3113,257.4897,257.2175,257.4709,805.0
2020-04-30 13:20:00,274.16,274.16,274.05,274.16,519.0,257.3395,257.3395,257.2362,257.3395,519.0
2020-04-30 13:25:00,274.01,274.2,273.91,273.91,800.0,257.1987,257.377,257.1048,257.1048,800.0
2020-04-30 13:30:00,273.83,274.01,273.7,273.7,936.0,257.0297,257.1987,256.9077,256.9077,936.0
2020-04-30 13:35:00,273.94,274.04,273.76,273.76,1504.0,257.133,257.2269,256.964,256.964,1504.0
2020-04-30 13:40:00,273.72,273.99,273.59,273.99,1182.0,256.9265,257.1799,256.8045,257.1799,1182.0
2020-04-30 13:45:00,273.78,274.63,273.58,274.63,2886.0,256.9828,257.7807,256.7951,257.7807,2886.0
2020-04-30 13:50:00,274.32,274.44,273.97,274.28,1584.0,257.4897,257.6023,257.1612,257.4521,1584.0
2020-04-30 13:55:00,274.14,274.47,274.04,274.47,626.0,257.3207,257.6305,257.2269,257.6305,626.0
2020-04-30 14:00:00,274.43,275.04,274.03,274.95,2025.0,257.5929,258.1655,257.2175,258.081,2025.0
2020-04-30 14:05:00,274.87,275.1,274.87,275.1,500.0,258.0059,258.2218,258.0059,258.2218,500.0
2020-04-30 14:10:00,275.33,275.33,275.13,275.13,200.0,258.4377,258.4377,258.25,258.25,200.0
2020-04-30 14:15:00,275.1,275.18,274.98,275.18,400.0,258.2218,258.2969,258.1092,258.2969,400.0
2020-04-30 14:20:00,274.99,275.22,274.9,274.9,1105.0,258.1186,258.3345,258.0341,258.0341,1105.0
2020-04-30 14:25:00,274.78,274.82,274.69,274.79,1685.0,257.9215,257.959,257.837,257.9308,1685.0
2020-04-30 14:30:00,274.89,275.1,274.89,275.0,500.0,258.0247,258.2218,258.0247,258.128,500.0
2020-04-30 14:35:00,274.95,275.02,274.68,274.68,600.0,258.081,258.1467,257.8276,257.8276,600.0
2020-04-30 14:40:00,274.36,274.61,274.36,274.38,1199.0,257.5272,257.7619,257.5272,257.546,1199.0
2020-04-30 14:45:00,274.52,274.73,274.47,274.6,902.0,257.6774,257.8745,257.6305,257.7525,902.0
2020-04-30 14:50:00,274.69,274.74,274.53,274.53,801.0,257.837,257.8839,257.6868,257.6868,801.0
2020-04-30 14:55:00,274.58,274.82,274.36,274.63,1300.0,257.7337,257.959,257.5272,257.7807,1300.0
2020-04-30 15:00:00,274.66,274.76,274.51,274.76,300.0,257.8088,257.9027,257.668,257.9027,300.0
2020-04-30 15:05:00,274.52,275.17,274.52,275.14,1128.0,257.6774,258.2875,257.6774,258.2594,1128.0
2020-04-30 15:10:00,275.06,275.18,274.8,275.18,2939.0,258.1843,258.2969,257.9402,258.2969,2939.0
2020-04-30 15:15:00,275.24,276.13,275.23,276.01,3404.0,258.3532,259.1886,258.3438,259.076,3404.0
2020-04-30 15:20:00,275.97,276.58,275.97,276.58,800.0,259.0384,259.611,259.0384,259.611,800.0
2020-04-30 15:25:00,276.57,277.15,276.56,277.15,2274.0,259.6016,260.146,259.5922,260.146,2274.0
2020-04-30 15:30:00,277.02,277.12,276.71,276.82,2000.0,260.024,260.1179,259.733,259.8363,2000.0
2020-04-30 15:35:00,276.82,276.82,276.15,276.41,2477.0,259.8363,259.8363,259.2074,259.4515,2477.0
2020-04-30 15:40:00,276.37,276.37,275.97,276.36,4700.0,259.4139,259.4139,259.0384,259.4045,4700.0
2020-04-30 15:45:00,276.43,276.57,276.01,276.07,8119.0,259.4702,259.6016,259.076,259.1323,8119.0
2020-04-30 15:50:00,275.83,276.85,275.79,276.51,9909.0,258.907,259.8645,258.8695,259.5453,9909.0
2020-04-30 15:55:00,276.52,276.92,275.59,275.66,21414.0,259.5547,259.9302,258.6818,258.7475,21414.0
2020-05-01 09:30:00,271.05,272.44,270.84,270.85,4901.0,254.4203,255.725,254.2232,254.2326,4901.0
2020-05-01 09:35:00,270.49,271.12,270.23,271.12,1700.0,253.8947,254.486,253.6506,254.486,1700.0
2020-05-01 09:40:00,270.56,270.56,269.24,270.11,1700.0,253.9604,253.9604,252.7214,253.538,1700.0
2020-05-01 09:45:00,269.23,269.6,269.02,269.18,1800.0,252.712,253.0593,252.5148,252.665,1800.0
2020-05-01 09:50:00,269.02,269.66,268.92,269.44,2700.0,252.5148,253.1156,252.421,252.9091,2700.0
2020-05-01 09:55:00,269.79,269.79,268.6,269.79,2390.0,253.2376,253.2376,252.1206,253.2376,2390.0
2020-05-01 10:00:00,270.29,270.61,269.89,270.23,2118.0,253.7069,254.0073,253.3315,253.6506,2118.0
2020-05-01 10:05:00,270.28,270.5,270.05,270.34,1900.0,253.6975,253.904,253.4817,253.7539,1900.0
2020-05-01 10:10:00,270.29,270.33,269.23,270.1,3300.0,253.7069,253.7445,252.712,253.5286,3300.0
2020-05-01 10:15:00,270.08,270.27,269.74,269.9,600.0,253.5098,253.6882,253.1907,253.3409,600.0
2020-05-01 10:20:00,269.12,269.21,268.54,268.54,700.0,252.6087,252.6932,252.0643,252.0643,700.0
2020-05-01 10:25:00,269.07,269.24,269.07,269.16,400.0,252.5618,252.7214,252.5618,252.6463,400.0
2020-05-01 10:30:00,269.57,269.62,269.16,269.62,1302.0,253.0311,253.078,252.6463,253.078,1302.0
2020-05-01 10:35:00,269.73,269.91,269.22,269.7,1011.0,253.1813,253.3502,252.7026,253.1531,1011.0
2020-05-01 10:40:00,269.72,269.72,269.59,269.59,551.0,253.1719,253.1719,253.0499,253.0499,551.0
2020-05-01 10:45:00,269.6,270.02,269.6,269.93,1000.0,253.0593,253.4535,253.0593,253.369,1000.0
2020-05-01 10:50:00,269.78,269.78,269.59,269.68,500.0,253.2282,253.2282,253.0499,253.1344,500.0
2020-05-01 10:55:00,269.56,269.7,269.36,269.37,906.0,253.0217,253.1531,252.834,252.8434,906.0
2020-05-01 11:00:00,269.1,269.16,268.86,268.86,300.0,252.5899,252.6463,252.3647,252.3647,300.0
2020-05-01 11:05:00,269.3,269.56,269.28,269.28,500.0,252.7777,253.0217,252.7589,252.7589,500.0
2020-05-01 11:10:00,269.55,269.68,269.13,269.68,500.0,253.0123,253.1344,252.6181,253.1344,500.0
2020-05-01 11:15:00,269.81,269.81,268.98,269.0,1100.0,253.2564,253.2564,252.4773,252.4961,1100.0
2020-05-01 11:20:00,268.88,268.88,268.87,268.87,320.0,252.3834,252.3834,252.3741,252.3741,320.0
2020-05-01 11:25:00,268.84,268.84,268.44,268.47,1199.0,252.3459,252.3459,251.9704,251.9986,1199.0
2020-05-01 11:30:00,268.58,268.62,268.27,268.27,800.0,252.1018,252.1394,251.8109,251.8109,800.0
2020-05-01 11:35:00,268.75,268.75,268.65,268.65,200.0,252.2614,252.2614,252.1675,252.1675,200.0
2020-05-01 11:40:00,268.51,268.51,267.73,268.0,1300.0,252.0361,252.0361,251.304,251.5574,1300.0
2020-05-01 11:45:00,267.75,268.05,267.75,267.89,1100.0,251.3228,251.6044,251.3228,251.4542,1100.0
2020-05-01 11:50:00,267.39,267.58,267.32,267.32,300.0,250.9849,251.1632,250.9191,250.9191,300.0
2020-05-01 11:55:00,267.49,267.66,267.49,267.66,400.0,251.0787,251.2383,251.0787,251.2383,400.0
2020-05-01 12:00:00,267.31,267.56,267.13,267.13,3000.0,250.9098,251.1444,250.7408,250.7408,3000.0
2020-05-01 12:05:00,267.18,267.54,267.17,267.52,974.0,250.7877,251.1257,250.7784,251.1069,974.0
2020-05-01 12:10:00,267.97,268.32,267.97,268.32,200.0,251.5293,251.8578,251.5293,251.8578,200.0
2020-05-01 12:15:00,268.15,268.15,267.65,267.8,1700.0,251.6982,251.6982,251.2289,251.3697,1700.0
2020-05-01 12:20:00,268.11,268.25,267.86,267.86,1148.0,251.6607,251.7921,251.426,251.426,1148.0
2020-05-01 12:25:00,268.03,268.21,268.03,268.21,617.0,251.5856,251.7545,251.5856,251.7545,617.0
2020-05-01 12:30:00,267.83,268.04,267.67,267.83,1095.0,251.3979,251.595,251.2477,251.3979,1095.0
2020-05-01 12:35:00,267.66,267.66,267.66,267.66,100.0,251.2383,251.2383,251.2383,251.2383,100.0
2020-05-01 12:40:00,267.52,267.73,267.32,267.73,300.0,251.1069,251.304,250.9191,251.304,300.0
2020-05-01 12:45:00,267.75,267.75,267.67,267.67,323.0,251.3228,251.3228,251.2477,251.2477,323.0
2020-05-01 12:50:00,267.63,267.85,267.58,267.79,1500.0,251.2101,251.4166,251.1632,251.3603,1500.0
2020-05-01 12:55:00,267.49,267.72,267.49,267.72,200.0,251.0787,251.2946,251.0787,251.2946,200.0
2020-05-01 13:00:00,267.76,267.76,267.48,267.48,700.0,251.3322,251.3322,251.0693,251.0693,700.0
2020-05-01 13:05:00,267.46,267.46,267.12,267.42,800.0,251.0506,251.0506,250.7314,251.013,800.0
2020-05-01 13:10:00,267.4,267.5,267.09,267.5,560.0,250.9942,251.0881,250.7033,251.0881,560.0
2020-05-01 13:15:00,267.13,267.2,266.37,266.65,1806.0,250.7408,250.8065,250.0274,250.2903,1806.0
2020-05-01 13:20:00,267.19,267.47,267.19,267.26,703.0,250.7971,251.0599,250.7971,250.8628,703.0
2020-05-01 13:25:00,267.41,267.52,267.41,267.51,419.0,251.0036,251.1069,251.0036,251.0975,419.0
2020-05-01 13:30:00,267.67,267.93,267.48,267.48,500.0,251.2477,251.4917,251.0693,251.0693,500.0
2020-05-01 13:35:00,267.67,267.67,266.93,266.94,1521.0,251.2477,251.2477,250.5531,250.5625,1521.0
2020-05-01 13:40:00,266.82,266.95,266.46,266.57,942.0,250.4498,250.5718,250.1119,250.2152,942.0
2020-05-01 13:45:00,266.01,266.48,266.01,266.32,1000.0,249.6895,250.1307,249.6895,249.9805,1000.0
2020-05-01 13:50:00,266.47,266.47,266.2,266.2,558.0,250.1213,250.1213,249.8679,249.8679,558.0
2020-05-01 13:55:00,266.0,266.59,266.0,266.16,1400.0,249.6801,250.2339,249.6801,249.8303,1400.0
2020-05-01 14:00:00,266.09,266.22,265.86,266.22,300.0,249.7646,249.8866,249.5487,249.8866,300.0
2020-05-01 14:05:00,266.45,266.68,266.17,266.18,1033.0,250.1025,250.3184,249.8397,249.8491,1033.0
2020-05-01 14:10:00,266.38,266.38,266.08,266.3,994.0,250.0368,250.0368,249.7552,249.9617,994.0
2020-05-01 14:15:00,266.25,266.65,266.25,266.65,1300.0,249.9148,250.2903,249.9148,250.2903,1300.0
2020-05-01 14:20:00,266.71,267.14,266.71,267.14,500.0,250.3466,250.7502,250.3466,250.7502,500.0
2020-05-01 14:25:00,266.92,267.24,266.91,267.15,1382.0,250.5437,250.8441,250.5343,250.7596,1382.0
2020-05-01 14:30:00,267.02,267.27,266.97,267.27,800.0,250.6376,250.8722,250.5906,250.8722,800.0
2020-05-01 14:35:00,267.33,267.45,267.33,267.45,200.0,250.9285,251.0412,250.9285,251.0412,200.0
2020-05-01 14:40:00,267.36,267.36,267.17,267.29,400.0,250.9567,250.9567,250.7784,250.891,400.0
2020-05-01 14:45:00,267.15,267.55,267.12,267.23,1526.0,250.7596,251.135,250.7314,250.8347,1526.0
2020-05-01 14:50:00,267.22,267.22,266.63,267.19,1500.0,250.8253,250.8253,250.2715,250.7971,1500.0
2020-05-01 14:55:00,267.53,267.55,267.24,267.42,700.0,251.1163,251.135,250.8441,251.013,700.0
2020-05-01 15:00:00,267.19,267.58,266.82,266.88,2089.0,250.7971,251.1632,250.4498,250.5061,2089.0
2020-05-01 15:05:00,266.82,267.19,266.31,266.62,2940.0,250.4498,250.7971,249.9711,250.2621,2940.0
2020-05-01 15:10:00,266.61,267.52,266.61,267.17,3938.0,250.2527,251.1069,250.2527,250.7784,3938.0
2020-05-01 15:15:00,267.23,267.39,267.12,267.38,2911.0,250.8347,250.9849,250.7314,250.9755,2911.0
2020-05-01 15:20:00,267.39,267.58,267.26,267.26,1606.0,250.9849,251.1632,250.8628,250.8628,1606.0
2020-05-01 15:25:00,267.24,267.5,267.23,267.41,2487.0,250.8441,251.0881,250.8347,251.0036,2487.0
2020-05-01 15:30:00,267.46,267.7,267.0,267.0,2671.0,251.0506,251.2758,250.6188,250.6188,2671.0
2020-05-01 15:35:00,267.14,267.25,266.68,267.13,3182.0,250.7502,250.8534,250.3184,250.7408,3182.0
2020-05-01 15:40:00,267.25,267.55,266.88,267.4,3581.0,250.8534,251.135,250.5061,250.9942,3581.0
2020-05-01 15:45:00,267.31,267.61,266.73,267.6,5170.0,250.9098,251.1914,250.3653,251.182,5170.0
2020-05-01 15:50:00,267.38,267.38,266.0,266.11,6360.0,250.9755,250.9755,249.6801,249.7834,6360.0
2020-05-01 15:55:00,266.2,267.8,266.12,267.67,14256.0,249.8679,251.3697,249.7928,251.2477,14256.0
2020-05-04 09:30:00,266.05,267.24,264.31,265.64,3233.0,249.7271,250.8441,248.0938,249.3422,3233.0
2020-05-04 09:35:00,266.33,266.33,264.3,265.11,1000.0,249.9899,249.9899,248.0844,248.8447,1000.0
2020-05-04 09:40:00,264.75,265.09,264.51,264.92,1900.0,248.5068,248.826,248.2816,248.6664,1900.0
2020-05-04 09:45:00,264.41,265.0,263.98,263.98,4445.0,248.1877,248.7415,247.7841,247.7841,4445.0
2020-05-04 09:50:00,264.72,264.93,263.73,264.03,2170.0,248.4787,248.6758,247.5494,247.831,2170.0
2020-05-04 09:55:00,264.43,264.88,264.17,264.43,3459.0,248.2065,248.6288,247.9624,248.2065,3459.0
2020-05-04 10:00:00,263.92,266.17,263.27,266.16,6400.0,247.7277,249.8397,247.1176,249.8303,6400.0
2020-05-04 10:05:00,266.17,267.27,266.17,266.73,8130.0,249.8397,250.8722,249.8397,250.3653,8130.0
2020-05-04 10:10:00,266.74,268.49,266.74,268.05,3300.0,250.3747,252.0174,250.3747,251.6044,3300.0
2020-05-04 10:15:00,268.58,268.7,268.58,268.7,300.0,252.1018,252.2145,252.1018,252.2145,300.0
2020-05-04 10:20:00,268.48,268.48,267.78,267.78,700.0,252.008,252.008,251.3509,251.3509,700.0
2020-05-04 10:25:00,267.49,267.59,267.13,267.25,1102.0,251.0787,251.1726,250.7408,250.8534,1102.0
2020-05-04 10:30:00,266.7,266.89,266.47,266.67,700.0,250.3372,250.5155,250.1213,250.309,700.0
2020-05-04 10:35:00,266.55,266.55,266.2,266.2,700.0,250.1964,250.1964,249.8679,249.8679,700.0
2020-05-04 10:40:00,267.07,267.2,266.76,267.19,1161.0,250.6845,250.8065,250.3935,250.7971,1161.0
2020-05-04 10:45:00,267.18,267.49,266.75,267.38,7665.0,250.7877,251.0787,250.3841,250.9755,7665.0
2020-05-04 10:50:00,267.97,268.1,267.55,268.1,1700.0,251.5293,251.6513,251.135,251.6513,1700.0
2020-05-04 10:55:00,267.72,267.72,267.12,267.44,2504.0,251.2946,251.2946,250.7314,251.0318,2504.0
2020-05-04 11:00:00,267.63,267.96,267.49,267.49,500.0,251.2101,251.5199,251.0787,251.0787,500.0
2020-05-04 11:05:00,267.93,267.95,267.93,267.94,300.0,251.4917,251.5105,251.4917,251.5011,300.0
2020-05-04 11:10:00,268.13,268.13,267.64,267.64,200.0,251.6795,251.6795,251.2195,251.2195,200.0
2020-05-04 11:15:00,267.62,268.1,267.62,268.1,500.0,251.2007,251.6513,251.2007,251.6513,500.0
2020-05-04 11:20:00,268.3,268.97,268.25,268.83,1950.0,251.839,252.4679,251.7921,252.3365,1950.0
2020-05-04 11:25:00,268.96,268.98,268.22,268.22,900.0,252.4585,252.4773,251.7639,251.7639,900.0
2020-05-04 11:30:00,268.44,268.44,268.37,268.37,200.0,251.9704,251.9704,251.9047,251.9047,200.0
2020-05-04 11:35:00,268.66,269.15,268.61,268.99,402.0,252.1769,252.6369,252.13,252.4867,402.0
2020-05-04 11:40:00,269.07,269.29,268.61,268.61,400.0,252.5618,252.7683,252.13,252.13,400.0
2020-05-04 11:45:00,268.87,268.96,268.56,268.71,1000.0,252.3741,252.4585,252.0831,252.2239,1000.0
2020-05-04 11:50:00,268.96,269.0,268.75,268.94,800.0,252.4585,252.4961,252.2614,252.4398,800.0
2020-05-04 11:55:00,268.6,268.6,268.26,268.53,1300.0,252.1206,252.1206,251.8015,252.0549,1300.0
2020-05-04 12:00:00,268.8,268.95,268.68,268.83,500.0,252.3083,252.4491,252.1957,252.3365,500.0
2020-05-04 12:05:00,268.99,268.99,268.7,268.7,600.0,252.4867,252.4867,252.2145,252.2145,600.0
2020-05-04 12:10:00,269.33,269.53,269.19,269.19,1031.0,252.8058,252.9936,252.6744,252.6744,1031.0
2020-05-04 12:15:00,269.07,269.28,269.03,269.17,1027.0,252.5618,252.7589,252.5242,252.6556,1027.0
2020-05-04 12:20:00,269.04,270.22,269.04,270.21,700.0,252.5336,253.6412,252.5336,253.6318,700.0
2020-05-04 12:25:00,270.54,270.75,270.45,270.45,901.0,253.9416,254.1387,253.8571,253.8571,901.0
2020-05-04 12:30:00,270.64,270.68,270.17,270.17,1705.0,254.0355,254.073,253.5943,253.5943,1705.0
2020-05-04 12:35:00,269.89,269.89,269.33,269.48,400.0,253.3315,253.3315,252.8058,252.9466,400.0
2020-05-04 12:40:00,269.41,269.41,269.03,269.1,1000.0,252.8809,252.8809,252.5242,252.5899,1000.0
2020-05-04 12:45:00,269.51,269.51,269.33,269.33,700.0,252.9748,252.9748,252.8058,252.8058,700.0
2020-05-04 12:50:00,269.7,269.7,269.39,269.39,400.0,253.1531,253.1531,252.8621,252.8621,400.0
2020-05-04 12:55:00,269.28,269.61,269.15,269.38,700.0,252.7589,253.0687,252.6369,252.8528,700.0
2020-05-04 13:00:00,269.11,269.54,269.11,269.13,1700.0,252.5993,253.0029,252.5993,252.6181,1700.0
2020-05-04 13:05:00,269.2,269.2,268.83,268.85,600.0,252.6838,252.6838,252.3365,252.3553,600.0
2020-05-04 13:10:00,268.83,268.96,268.34,268.96,1601.0,252.3365,252.4585,251.8766,252.4585,1601.0
2020-05-04 13:15:00,268.71,268.78,268.28,268.33,1698.0,252.2239,252.2896,251.8202,251.8672,1698.0
2020-05-04 13:20:00,268.15,268.26,268.15,268.26,400.0,251.6982,251.8015,251.6982,251.8015,400.0
2020-05-04 13:25:00,268.34,268.45,268.23,268.23,403.0,251.8766,251.9798,251.7733,251.7733,403.0
2020-05-04 13:30:00,268.23,268.66,268.23,268.66,300.0,251.7733,252.1769,251.7733,252.1769,300.0
2020-05-04 13:35:00,268.43,268.82,268.35,268.35,1407.0,251.961,252.3271,251.886,251.886,1407.0
2020-05-04 13:40:00,268.52,268.52,268.37,268.37,300.0,252.0455,252.0455,251.9047,251.9047,300.0
2020-05-04 13:45:00,268.55,268.87,268.55,268.58,2805.0,252.0737,252.3741,252.0737,252.1018,2805.0
2020-05-04 13:50:00,268.53,268.89,268.53,268.79,700.0,252.0549,252.3928,252.0549,252.299,700.0
2020-05-04 13:55:00,268.92,268.97,268.91,268.97,400.0,252.421,252.4679,252.4116,252.4679,400.0
2020-05-04 14:00:00,269.0,269.28,268.99,269.23,700.0,252.4961,252.7589,252.4867,252.712,700.0
2020-05-04 14:05:00,269.26,269.66,269.26,269.32,1904.0,252.7401,253.1156,252.7401,252.7964,1904.0
2020-05-04 14:10:00,269.75,269.88,269.67,269.88,400.0,253.2001,253.3221,253.125,253.3221,400.0
2020-05-04 14:15:00,269.66,270.02,269.64,270.01,1252.0,253.1156,253.4535,253.0968,253.4441,1252.0
2020-05-04 14:20:00,269.9,269.92,269.76,269.91,1200.0,253.3409,253.3596,253.2094,253.3502,1200.0
2020-05-04 14:25:00,269.79,269.79,269.68,269.68,600.0,253.2376,253.2376,253.1344,253.1344,600.0
2020-05-04 14:30:00,270.03,270.12,269.73,269.77,572.0,253.4629,253.5474,253.1813,253.2188,572.0
2020-05-04 14:35:00,269.68,269.7,269.43,269.69,800.0,253.1344,253.1531,252.8997,253.1437,800.0
2020-05-04 14:40:00,269.49,269.66,269.16,269.48,2200.0,252.956,253.1156,252.6463,252.9466,2200.0
2020-05-04 14:45:00,269.89,270.0,269.83,270.0,605.0,253.3315,253.4347,253.2752,253.4347,605.0
2020-05-04 14:50:00,270.11,270.45,270.07,270.39,2900.0,253.538,253.8571,253.5004,253.8008,2900.0
2020-05-04 14:55:00,270.3,270.89,270.3,270.87,1411.0,253.7163,254.2701,253.7163,254.2513,1411.0
2020-05-04 15:00:00,270.75,270.86,270.6,270.86,600.0,254.1387,254.242,253.9979,254.242,600.0
2020-05-04 15:05:00,270.8,270.8,270.48,270.48,1200.0,254.1856,254.1856,253.8853,253.8853,1200.0
2020-05-04 15:10:00,270.76,270.8,270.46,270.51,1700.0,254.1481,254.1856,253.8665,253.9134,1700.0
2020-05-04 15:15:00,270.44,270.73,270.44,270.71,1200.0,253.8477,254.1199,253.8477,254.1012,1200.0
2020-05-04 15:20:00,270.83,270.89,270.71,270.75,2200.0,254.2138,254.2701,254.1012,254.1387,2200.0
2020-05-04 15:25:00,270.85,271.28,270.85,271.27,2370.0,254.2326,254.6362,254.2326,254.6268,2370.0
2020-05-04 15:30:00,271.11,271.83,271.08,271.62,1600.0,254.4766,255.1524,254.4485,254.9553,1600.0
2020-05-04 15:35:00,271.67,271.7,271.35,271.35,2107.0,255.0023,255.0304,254.7019,254.7019,2107.0
2020-05-04 15:40:00,271.55,272.04,271.5,271.53,2203.0,254.8896,255.3496,254.8427,254.8709,2203.0
2020-05-04 15:45:00,271.56,271.74,271.38,271.54,1583.0,254.899,255.068,254.7301,254.8802,1583.0
2020-05-04 15:50:00,271.66,271.77,271.23,271.35,2920.0,254.9929,255.0961,254.5893,254.7019,2920.0
2020-05-04 15:55:00,271.31,272.37,271.26,272.12,17680.0,254.6644,255.6593,254.6174,255.4247,17680.0
2020-05-05 09:30:00,275.68,276.52,275.09,276.52,4825.0,258.7662,259.5547,258.2124,259.5547,4825.0
2020-05-05 09:35:00,274.54,276.77,274.54,275.97,1183.0,257.6962,259.7894,257.6962,259.0384,1183.0
2020-05-05 09:40:00,276.68,277.32,276.54,277.3,1838.0,259.7049,260.3056,259.5735,260.2868,1838.0
2020-05-05 09:45:00,277.3,277.3,276.09,277.3,1583.0,260.2868,260.2868,259.1511,260.2868,1583.0
2020-05-05 09:50:00,278.39,278.39,277.78,278.14,659.0,261.31,261.31,260.7374,261.0753,659.0
2020-05-05 09:55:00,278.26,279.46,277.47,279.18,4662.0,261.1879,262.3143,260.4464,262.0515,4662.0
2020-05-05 10:00:00,279.68,279.87,279.09,279.52,3500.0,262.5208,262.6992,261.967,262.3706,3500.0
2020-05-05 10:05:00,279.41,279.45,278.88,279.24,1811.0,262.2674,262.3049,261.7699,262.1078,1811.0
2020-05-05 10:10:00,279.82,279.94,279.35,279.44,900.0,262.6522,262.7649,262.2111,262.2956,900.0
2020-05-05 10:15:00,279.93,280.62,279.93,280.58,3374.0,262.7555,263.4032,262.7555,263.3656,3374.0
2020-05-05 10:20:00,280.44,280.44,279.51,279.56,1290.0,263.2342,263.2342,262.3613,262.4082,1290.0
2020-05-05 10:25:00,279.34,279.34,278.27,278.36,900.0,262.2017,262.2017,261.1973,261.2818,900.0
2020-05-05 10:30:00,278.52,278.52,277.7,278.09,958.0,261.432,261.432,260.6623,261.0284,958.0
2020-05-05 10:35:00,278.06,278.61,278.06,278.61,1247.0,261.0002,261.5165,261.0002,261.5165,1247.0
2020-05-05 10:40:00,278.76,278.84,278.58,278.84,500.0,261.6573,261.7324,261.4883,261.7324,500.0
2020-05-05 10:45:00,278.56,278.85,278.03,278.26,1300.0,261.4695,261.7417,260.9721,261.1879,1300.0
2020-05-05 10:50:00,277.72,277.85,277.5,277.84,600.0,260.6811,260.8031,260.4746,260.7937,600.0
2020-05-05 10:55:00,278.17,278.28,278.02,278.28,400.0,261.1035,261.2067,260.9627,261.2067,400.0
2020-05-05 11:00:00,278.32,278.72,278.32,278.72,516.0,261.2443,261.6197,261.2443,261.6197,516.0
2020-05-05 11:05:00,278.74,278.74,278.74,278.74,100.0,261.6385,261.6385,261.6385,261.6385,100.0
2020-05-05 11:10:00,278.61,278.61,278.27,278.3,1312.0,261.5165,261.5165,261.1973,261.2255,1312.0
2020-05-05 11:15:00,278.18,278.19,278.15,278.15,203.0,261.1129,261.1222,261.0847,261.0847,203.0
2020-05-05 11:20:00,278.25,278.65,278.24,278.65,1185.0,261.1786,261.554,261.1692,261.554,1185.0
2020-05-05 11:25:00,278.65,278.71,278.45,278.71,600.0,261.554,261.6103,261.3663,261.6103,600.0
2020-05-05 11:30:00,279.19,279.4,279.0,279.4,300.0,262.0609,262.258,261.8825,262.258,300.0
2020-05-05 11:35:00,279.27,279.47,279.23,279.23,400.0,262.136,262.3237,262.0984,262.0984,400.0
2020-05-05 11:40:00,279.78,279.89,279.52,279.74,2203.0,262.6147,262.7179,262.3706,262.5771,2203.0
2020-05-05 11:45:00,279.75,279.99,279.56,279.99,500.0,262.5865,262.8118,262.4082,262.8118,500.0
2020-05-05 11:50:00,279.78,279.97,279.47,279.97,800.0,262.6147,262.793,262.3237,262.793,800.0
2020-05-05 11:55:00,279.81,280.07,279.81,279.98,700.0,262.6429,262.8869,262.6429,262.8024,700.0
2020-05-05 12:00:00,279.91,279.97,279.47,279.62,1633.0,262.7367,262.793,262.3237,262.4645,1633.0
2020-05-05 12:05:00,279.79,279.79,279.78,279.78,200.0,262.6241,262.6241,262.6147,262.6147,200.0
2020-05-05 12:10:00,279.82,280.34,279.82,280.34,400.0,262.6522,263.1403,262.6522,263.1403,400.0
2020-05-05 12:15:00,280.31,280.31,279.98,279.98,200.0,263.1122,263.1122,262.8024,262.8024,200.0
2020-05-05 12:20:00,280.04,280.23,280.04,280.09,410.0,262.8587,263.0371,262.8587,262.9057,410.0
2020-05-05 12:25:00,279.97,280.12,279.78,280.0,1000.0,262.793,262.9338,262.6147,262.8212,1000.0
2020-05-05 12:30:00,280.03,280.4,279.92,279.92,3085.0,262.8494,263.1967,262.7461,262.7461,3085.0
2020-05-05 12:35:00,279.78,279.99,279.76,279.99,500.0,262.6147,262.8118,262.5959,262.8118,500.0
2020-05-05 12:40:00,279.82,279.94,279.28,279.46,2400.0,262.6522,262.7649,262.1454,262.3143,2400.0
2020-05-05 12:45:00,279.68,279.91,279.49,279.83,4639.0,262.5208,262.7367,262.3425,262.6616,4639.0
2020-05-05 12:50:00,279.88,279.94,279.49,279.87,1240.0,262.7086,262.7649,262.3425,262.6992,1240.0
2020-05-05 12:55:00,280.05,280.05,280.01,280.01,200.0,262.8681,262.8681,262.8306,262.8306,200.0
2020-05-05 13:00:00,280.12,280.12,280.0,280.0,300.0,262.9338,262.9338,262.8212,262.8212,300.0
2020-05-05 13:05:00,279.83,280.0,279.76,280.0,1220.0,262.6616,262.8212,262.5959,262.8212,1220.0
2020-05-05 13:10:00,280.0,280.22,279.94,280.22,1670.0,262.8212,263.0277,262.7649,263.0277,1670.0
2020-05-05 13:15:00,280.15,280.36,280.15,280.16,300.0,262.962,263.1591,262.962,262.9714,300.0
2020-05-05 13:20:00,280.13,280.47,280.03,280.47,1341.0,262.9432,263.2624,262.8494,263.2624,1341.0
2020-05-05 13:25:00,280.59,281.02,280.59,280.76,1300.0,263.375,263.7786,263.375,263.5346,1300.0
2020-05-05 13:30:00,280.79,281.15,280.79,280.94,828.0,263.5627,263.9006,263.5627,263.7035,828.0
2020-05-05 13:35:00,280.9,280.95,280.77,280.77,600.0,263.666,263.7129,263.544,263.544,600.0
2020-05-05 13:40:00,280.75,280.99,280.75,280.94,400.0,263.5252,263.7505,263.5252,263.7035,400.0
2020-05-05 13:45:00,280.81,280.96,280.77,280.91,1038.0,263.5815,263.7223,263.544,263.6754,1038.0
2020-05-05 13:50:00,280.6,280.84,280.59,280.84,500.0,263.3844,263.6097,263.375,263.6097,500.0
2020-05-05 13:55:00,280.75,280.75,280.46,280.46,351.0,263.5252,263.5252,263.253,263.253,351.0
2020-05-05 14:00:00,280.67,280.67,280.67,280.67,100.0,263.4501,263.4501,263.4501,263.4501,100.0
2020-05-05 14:05:00,280.81,280.97,280.81,280.85,300.0,263.5815,263.7317,263.5815,263.619,300.0
2020-05-05 14:10:00,280.75,281.1,280.72,280.86,1701.0,263.5252,263.8537,263.497,263.6284,1701.0
2020-05-05 14:15:00,280.73,281.06,280.6,281.05,700.0,263.5064,263.8162,263.3844,263.8068,700.0
2020-05-05 14:20:00,281.04,281.04,280.91,280.91,400.0,263.7974,263.7974,263.6754,263.6754,400.0
2020-05-05 14:25:00,281.04,281.44,281.04,281.29,2027.0,263.7974,264.1728,263.7974,264.032,2027.0
2020-05-05 14:30:00,281.37,281.37,280.76,280.76,1200.0,264.1071,264.1071,263.5346,263.5346,1200.0
2020-05-05 14:35:00,280.72,280.72,280.72,280.72,100.0,263.497,263.497,263.497,263.497,100.0
2020-05-05 14:40:00,280.58,280.77,280.1,280.45,2123.0,263.3656,263.544,262.9151,263.2436,2123.0
2020-05-05 14:45:00,280.82,281.24,280.75,281.22,1900.0,263.5909,263.9851,263.5252,263.9663,1900.0
2020-05-05 14:50:00,281.28,281.43,281.08,281.33,1755.0,264.0227,264.1635,263.8349,264.0696,1755.0
2020-05-05 14:55:00,281.45,281.59,281.18,281.53,1713.0,264.1822,264.3136,263.9288,264.2573,1713.0
2020-05-05 15:00:00,281.53,281.95,281.46,281.7,2300.0,264.2573,264.6516,264.1916,264.4169,2300.0
2020-05-05 15:05:00,281.62,281.62,281.3,281.52,1704.0,264.3418,264.3418,264.0414,264.2479,1704.0
2020-05-05 15:10:00,281.63,281.98,281.63,281.98,2600.0,264.3512,264.6797,264.3512,264.6797,2600.0
2020-05-05 15:15:00,281.88,281.88,280.99,281.38,3200.0,264.5859,264.5859,263.7505,264.1165,3200.0
2020-05-05 15:20:00,281.27,281.58,281.05,281.44,3358.0,264.0133,264.3043,263.8068,264.1728,3358.0
2020-05-05 15:25:00,281.53,281.74,280.55,280.84,3755.0,264.2573,264.4544,263.3375,263.6097,3755.0
2020-05-05 15:30:00,280.77,281.06,280.55,280.65,4863.0,263.544,263.8162,263.3375,263.4313,4863.0
2020-05-05 15:35:00,280.56,280.71,279.76,279.98,3366.0,263.3468,263.4876,262.5959,262.8024,3366.0
2020-05-05 15:40:00,279.92,280.31,279.87,280.23,6318.0,262.7461,263.1122,262.6992,263.0371,6318.0
2020-05-05 15:45:00,280.21,280.59,279.91,280.59,11323.0,263.0183,263.375,262.7367,263.375,11323.0
2020-05-05 15:50:00,280.9,281.4,280.76,280.9,8208.0,263.666,264.1353,263.5346,263.666,8208.0
2020-05-05 15:55:00,280.91,280.93,279.1,279.1,14823.0,263.6754,263.6941,261.9764,261.9764,14823.0
2020-05-06 09:30:00,283.48,285.95,281.7,285.47,14091.0,266.0877,268.4061,264.4169,267.9556,14091.0
2020-05-06 09:35:00,284.71,285.01,283.92,284.3,4485.0,267.2422,267.5238,266.5007,266.8574,4485.0
2020-05-06 09:40:00,284.16,284.16,282.97,282.97,2292.0,266.726,266.726,265.609,265.609,2292.0
2020-05-06 09:45:00,282.46,282.46,281.51,281.51,1704.0,265.1303,265.1303,264.2386,264.2386,1704.0
2020-05-06 09:50:00,281.38,281.57,281.01,281.24,1900.0,264.1165,264.2949,263.7692,263.9851,1900.0
2020-05-06 09:55:00,280.88,281.26,280.77,280.93,3889.0,263.6472,264.0039,263.544,263.6941,3889.0
2020-05-06 10:00:00,281.0,282.16,281.0,281.0,5154.0,263.7598,264.8487,263.7598,263.7598,5154.0
2020-05-06 10:05:00,281.0,282.05,280.05,280.05,7938.0,263.7598,264.7454,262.8681,262.8681,7938.0
2020-05-06 10:10:00,280.36,280.36,279.45,280.24,2490.0,263.1591,263.1591,262.3049,263.0465,2490.0
2020-05-06 10:15:00,280.7,281.09,280.47,280.47,1300.0,263.4782,263.8443,263.2624,263.2624,1300.0
2020-05-06 10:20:00,280.68,281.14,280.68,280.71,3709.0,263.4595,263.8913,263.4595,263.4876,3709.0
2020-05-06 10:25:00,280.82,280.83,279.68,279.7,1000.0,263.5909,263.6003,262.5208,262.5396,1000.0
2020-05-06 10:30:00,279.83,280.55,279.83,280.54,400.0,262.6616,263.3375,262.6616,263.3281,400.0
2020-05-06 10:35:00,280.33,280.37,279.56,279.56,740.0,263.1309,263.1685,262.4082,262.4082,740.0
2020-05-06 10:40:00,279.56,280.93,279.52,280.92,1267.0,262.4082,263.6941,262.3706,263.6847,1267.0
2020-05-06 10:45:00,281.19,281.67,281.14,281.17,1376.0,263.9382,264.3887,263.8913,263.9194,1376.0
2020-05-06 10:50:00,281.07,281.61,280.86,281.61,1800.0,263.8255,264.3324,263.6284,264.3324,1800.0
2020-05-06 10:55:00,281.4,282.07,281.4,281.85,1100.0,264.1353,264.7642,264.1353,264.5577,1100.0
2020-05-06 11:00:00,282.07,282.12,281.55,281.8,1800.0,264.7642,264.8111,264.2761,264.5108,1800.0
2020-05-06 11:05:00,281.78,282.09,281.28,281.29,1900.0,264.492,264.783,264.0227,264.032,1900.0
2020-05-06 11:10:00,281.47,281.47,280.19,280.39,1300.0,264.201,264.201,262.9995,263.1873,1300.0
2020-05-06 11:15:00,280.56,280.56,280.35,280.35,500.0,263.3468,263.3468,263.1497,263.1497,500.0
2020-05-06 11:20:00,280.14,280.38,279.61,279.61,920.0,262.9526,263.1779,262.4551,262.4551,920.0
2020-05-06 11:25:00,278.98,278.98,278.98,278.98,100.0,261.8638,261.8638,261.8638,261.8638,100.0
2020-05-06 11:30:00,279.45,279.45,279.24,279.44,600.0,262.3049,262.3049,262.1078,262.2956,600.0
2020-05-06 11:35:00,279.64,280.82,279.64,280.51,900.0,262.4833,263.5909,262.4833,263.2999,900.0
2020-05-06 11:40:00,280.31,280.38,279.84,279.84,606.0,263.1122,263.1779,262.671,262.671,606.0
2020-05-06 11:45:00,279.86,279.86,279.84,279.84,400.0,262.6898,262.6898,262.671,262.671,400.0
2020-05-06 11:50:00,279.26,279.69,279.26,279.69,300.0,262.1266,262.5302,262.1266,262.5302,300.0
2020-05-06 11:55:00,279.92,280.02,279.67,280.0,1300.0,262.7461,262.84,262.5114,262.8212,1300.0
2020-05-06 12:00:00,280.53,280.53,279.98,280.14,1102.0,263.3187,263.3187,262.8024,262.9526,1102.0
2020-05-06 12:05:00,280.23,280.39,280.1,280.1,800.0,263.0371,263.1873,262.9151,262.9151,800.0
2020-05-06 12:10:00,280.54,280.54,280.24,280.52,600.0,263.3281,263.3281,263.0465,263.3093,600.0
2020-05-06 12:15:00,280.58,281.04,280.58,281.0,700.0,263.3656,263.7974,263.3656,263.7598,700.0
2020-05-06 12:20:00,281.12,281.15,281.01,281.06,700.0,263.8725,263.9006,263.7692,263.8162,700.0
2020-05-06 12:25:00,281.04,281.81,281.04,281.59,500.0,263.7974,264.5201,263.7974,264.3136,500.0
2020-05-06 12:30:00,281.58,281.58,281.58,281.58,100.0,264.3043,264.3043,264.3043,264.3043,100.0
2020-05-06 12:35:00,281.73,282.13,281.55,282.13,800.0,264.4451,264.8205,264.2761,264.8205,800.0
2020-05-06 12:40:00,282.11,282.43,281.86,282.18,3840.0,264.8017,265.1021,264.5671,264.8674,3840.0
2020-05-06 12:45:00,282.22,282.63,282.22,282.63,1820.0,264.905,265.2898,264.905,265.2898,1820.0
2020-05-06 12:50:00,282.73,283.21,282.69,282.99,2400.0,265.3837,265.8343,265.3462,265.6277,2400.0
2020-05-06 12:55:00,282.99,283.24,282.91,283.12,900.0,265.6277,265.8624,265.5527,265.7498,900.0
2020-05-06 13:00:00,283.0,283.17,282.76,283.07,3400.0,265.6371,265.7967,265.4119,265.7028,3400.0
2020-05-06 13:05:00,283.09,283.65,283.08,283.63,1701.0,265.7216,266.2473,265.7122,266.2285,1701.0
2020-05-06 13:10:00,283.48,283.81,283.22,283.69,3116.0,266.0877,266.3974,265.8436,266.2848,3116.0
2020-05-06 13:15:00,283.75,284.36,283.64,284.36,2320.0,266.3411,266.9137,266.2379,266.9137,2320.0
2020-05-06 13:20:00,284.95,284.95,284.04,284.05,4200.0,267.4675,267.4675,266.6133,266.6227,4200.0
2020-05-06 13:25:00,284.08,284.14,283.65,283.91,2007.0,266.6509,266.7072,266.2473,266.4913,2007.0
2020-05-06 13:30:00,283.77,284.03,283.67,283.67,1399.0,266.3599,266.6039,266.266,266.266,1399.0
2020-05-06 13:35:00,283.67,283.67,283.37,283.52,1397.0,266.266,266.266,265.9844,266.1252,1397.0
2020-05-06 13:40:00,283.67,283.67,282.89,283.17,2233.0,266.266,266.266,265.5339,265.7967,2233.0
2020-05-06 13:45:00,283.18,283.2,282.74,282.74,1000.0,265.8061,265.8249,265.3931,265.3931,1000.0
2020-05-06 13:50:00,282.73,282.96,282.56,282.56,900.0,265.3837,265.5996,265.2241,265.2241,900.0
2020-05-06 13:55:00,282.2,282.34,282.09,282.16,801.0,264.8862,265.0176,264.783,264.8487,801.0
2020-05-06 14:00:00,282.05,282.05,281.32,281.69,1307.0,264.7454,264.7454,264.0602,264.4075,1307.0
2020-05-06 14:05:00,281.27,281.38,281.17,281.38,1001.0,264.0133,264.1165,263.9194,264.1165,1001.0
2020-05-06 14:10:00,281.0,281.12,280.67,280.67,1100.0,263.7598,263.8725,263.4501,263.4501,1100.0
2020-05-06 14:15:00,280.67,280.9,280.67,280.88,817.0,263.4501,263.666,263.4501,263.6472,817.0
2020-05-06 14:20:00,280.73,281.09,280.68,280.7,400.0,263.5064,263.8443,263.4595,263.4782,400.0
2020-05-06 14:25:00,281.28,281.38,280.81,280.81,3611.0,264.0227,264.1165,263.5815,263.5815,3611.0
2020-05-06 14:30:00,280.67,280.98,280.37,280.98,822.0,263.4501,263.7411,263.1685,263.7411,822.0
2020-05-06 14:35:00,280.71,281.21,280.71,281.21,900.0,263.4876,263.957,263.4876,263.957,900.0
2020-05-06 14:40:00,281.16,281.47,281.16,281.47,309.0,263.91,264.201,263.91,264.201,309.0
2020-05-06 14:45:00,281.79,281.92,281.75,281.91,700.0,264.5014,264.6234,264.4638,264.614,700.0
2020-05-06 14:50:00,281.81,282.27,281.81,281.91,910.0,264.5201,264.9519,264.5201,264.614,910.0
2020-05-06 14:55:00,281.74,282.32,281.74,281.84,1500.0,264.4544,264.9989,264.4544,264.5483,1500.0
2020-05-06 15:00:00,281.81,282.0,281.5,281.85,1102.0,264.5201,264.6985,264.2292,264.5577,1102.0
2020-05-06 15:05:00,281.8,281.84,281.8,281.84,303.0,264.5108,264.5483,264.5108,264.5483,303.0
2020-05-06 15:10:00,281.84,281.85,281.56,281.56,1008.0,264.5483,264.5577,264.2855,264.2855,1008.0
2020-05-06 15:15:00,281.76,281.76,281.41,281.5,900.0,264.4732,264.4732,264.1447,264.2292,900.0
2020-05-06 15:20:00,281.68,281.73,281.37,281.37,1100.0,264.3981,264.4451,264.1071,264.1071,1100.0
2020-05-06 15:25:00,281.52,281.53,280.99,281.0,1587.0,264.2479,264.2573,263.7505,263.7598,1587.0
2020-05-06 15:30:00,280.99,281.0,280.7,280.86,3700.0,263.7505,263.7598,263.4782,263.6284,3700.0
2020-05-06 15:35:00,280.97,281.01,280.74,280.87,2285.0,263.7317,263.7692,263.5158,263.6378,2285.0
2020-05-06 15:40:00,280.96,281.07,280.75,281.07,1400.0,263.7223,263.8255,263.5252,263.8255,1400.0
2020-05-06 15:45:00,280.91,281.07,280.61,280.61,2142.0,263.6754,263.8255,263.3938,263.3938,2142.0
2020-05-06 15:50:00,280.14,281.15,280.14,280.97,4816.0,262.9526,263.9006,262.9526,263.7317,4816.0
2020-05-06 15:55:00,280.92,280.92,280.09,280.55,13912.0,263.6847,263.6847,262.9057,263.3375,13912.0
2020-05-07 09:30:00,283.82,287.95,283.58,286.81,5114.0,266.4068,270.2834,266.1816,269.2134,5114.0
2020-05-07 09:35:00,287.94,287.94,285.03,285.03,2300.0,270.2741,270.2741,267.5426,267.5426,2300.0
2020-05-07 09:40:00,285.63,285.63,285.36,285.36,300.0,268.1058,268.1058,267.8523,267.8523,300.0
2020-05-07 09:45:00,284.14,284.92,284.01,284.92,1150.0,266.7072,267.4393,266.5852,267.4393,1150.0
2020-05-07 09:50:00,284.04,284.28,283.64,283.9,1000.0,266.6133,266.8386,266.2379,266.4819,1000.0
2020-05-07 09:55:00,284.34,284.61,284.27,284.27,1175.0,266.8949,267.1484,266.8292,266.8292,1175.0
2020-05-07 10:00:00,283.8,283.8,283.25,283.34,500.0,266.3881,266.3881,265.8718,265.9563,500.0
2020-05-07 10:05:00,282.54,282.72,282.33,282.63,1500.0,265.2054,265.3743,265.0082,265.2898,1500.0
2020-05-07 10:10:00,282.69,282.8,282.2,282.8,3500.0,265.3462,265.4494,264.8862,265.4494,3500.0
2020-05-07 10:15:00,282.62,282.88,282.28,282.88,3268.0,265.2804,265.5245,264.9613,265.5245,3268.0
2020-05-07 10:20:00,283.19,283.49,282.87,283.27,2400.0,265.8155,266.0971,265.5151,265.8906,2400.0
2020-05-07 10:25:00,283.12,283.12,282.37,282.37,1800.0,265.7498,265.7498,265.0458,265.0458,1800.0
2020-05-07 10:30:00,282.28,283.5,282.28,283.06,3300.0,264.9613,266.1065,264.9613,265.6935,3300.0
2020-05-07 10:35:00,282.74,283.1,282.73,283.03,2221.0,265.3931,265.731,265.3837,265.6653,2221.0
2020-05-07 10:40:00,283.15,283.57,283.13,283.56,2150.0,265.7779,266.1722,265.7592,266.1628,2150.0
2020-05-07 10:45:00,283.61,283.99,283.48,283.72,6415.0,266.2097,266.5664,266.0877,266.313,6415.0
2020-05-07 10:50:00,283.73,283.93,283.13,283.21,2900.0,266.3223,266.5101,265.7592,265.8343,2900.0
2020-05-07 10:55:00,283.31,283.31,282.82,282.82,2299.0,265.9281,265.9281,265.4682,265.4682,2299.0
2020-05-07 11:00:00,282.09,282.23,281.84,282.0,1400.0,264.783,264.9144,264.5483,264.6985,1400.0
2020-05-07 11:05:00,281.99,282.52,281.99,282.4,1100.0,264.6891,265.1866,264.6891,265.0739,1100.0
2020-05-07 11:10:00,282.79,283.15,282.65,283.15,4222.0,265.44,265.7779,265.3086,265.7779,4222.0
2020-05-07 11:15:00,283.19,283.34,282.73,283.07,4973.0,265.8155,265.9563,265.3837,265.7028,4973.0
2020-05-07 11:20:00,283.21,283.4,283.0,283.06,2200.0,265.8343,266.0126,265.6371,265.6935,2200.0
2020-05-07 11:25:00,282.7,283.91,282.7,283.75,2165.0,265.3555,266.4913,265.3555,266.3411,2165.0
2020-05-07 11:30:00,283.85,283.99,283.28,283.28,1300.0,266.435,266.5664,265.9,265.9,1300.0
2020-05-07 11:35:00,283.43,283.43,282.54,282.54,1100.0,266.0408,266.0408,265.2054,265.2054,1100.0
2020-05-07 11:40:00,282.82,284.31,282.81,284.31,1100.0,265.4682,266.8668,265.4588,266.8668,1100.0
2020-05-07 11:45:00,284.35,284.35,283.79,283.79,1400.0,266.9043,266.9043,266.3787,266.3787,1400.0
2020-05-07 11:50:00,284.01,284.08,283.58,283.58,1200.0,266.5852,266.6509,266.1816,266.1816,1200.0
2020-05-07 11:55:00,283.75,284.25,283.75,284.22,1850.0,266.3411,266.8104,266.3411,266.7823,1850.0
2020-05-07 12:00:00,284.25,284.45,284.25,284.45,706.0,266.8104,266.9982,266.8104,266.9982,706.0
2020-05-07 12:05:00,283.92,284.34,283.43,283.7,1700.0,266.5007,266.8949,266.0408,266.2942,1700.0
2020-05-07 12:10:00,283.33,283.33,282.64,282.99,1486.0,265.9469,265.9469,265.2992,265.6277,1486.0
2020-05-07 12:15:00,282.92,283.02,282.62,282.9,1000.0,265.562,265.6559,265.2804,265.5433,1000.0
2020-05-07 12:20:00,282.78,283.04,282.74,282.93,1460.0,265.4306,265.6747,265.3931,265.5714,1460.0
2020-05-07 12:25:00,282.85,283.23,282.85,283.11,1734.0,265.4963,265.853,265.4963,265.7404,1734.0
2020-05-07 12:30:00,283.0,283.06,281.2,281.2,2100.0,265.6371,265.6935,263.9476,263.9476,2100.0
2020-05-07 12:35:00,281.48,281.48,281.19,281.22,1200.0,264.2104,264.2104,263.9382,263.9663,1200.0
2020-05-07 12:40:00,281.08,281.08,280.59,280.59,1900.0,263.8349,263.8349,263.375,263.375,1900.0
2020-05-07 12:45:00,280.82,280.82,279.88,279.88,1000.0,263.5909,263.5909,262.7086,262.7086,1000.0
2020-05-07 12:50:00,280.24,280.43,280.1,280.27,2600.0,263.0465,263.2248,262.9151,263.0746,2600.0
2020-05-07 12:55:00,280.22,281.04,280.22,281.04,8226.0,263.0277,263.7974,263.0277,263.7974,8226.0
2020-05-07 13:00:00,281.07,281.56,281.07,281.56,200.0,263.8255,264.2855,263.8255,264.2855,200.0
2020-05-07 13:05:00,281.59,281.76,281.59,281.74,400.0,264.3136,264.4732,264.3136,264.4544,400.0
2020-05-07 13:10:00,282.09,282.11,281.81,282.11,789.0,264.783,264.8017,264.5201,264.8017,789.0
2020-05-07 13:15:00,281.95,282.28,281.95,282.28,500.0,264.6516,264.9613,264.6516,264.9613,500.0
2020-05-07 13:20:00,281.87,282.18,281.82,281.82,1300.0,264.5765,264.8674,264.5295,264.5295,1300.0
2020-05-07 13:25:00,281.87,282.47,281.87,282.42,2634.0,264.5765,265.1397,264.5765,265.0927,2634.0
2020-05-07 13:30:00,282.38,282.89,282.3,282.62,1400.0,265.0552,265.5339,264.9801,265.2804,1400.0
2020-05-07 13:35:00,282.68,282.71,282.48,282.48,600.0,265.3368,265.3649,265.149,265.149,600.0
2020-05-07 13:40:00,282.66,282.66,282.34,282.42,800.0,265.318,265.318,265.0176,265.0927,800.0
2020-05-07 13:45:00,282.88,282.99,282.78,282.88,1600.0,265.5245,265.6277,265.4306,265.5245,1600.0
2020-05-07 13:50:00,282.97,282.97,282.51,282.82,1596.0,265.609,265.609,265.1772,265.4682,1596.0
2020-05-07 13:55:00,282.91,283.03,282.76,282.76,900.0,265.5527,265.6653,265.4119,265.4119,900.0
2020-05-07 14:00:00,282.94,283.03,282.15,282.29,1536.0,265.5808,265.6653,264.8393,264.9707,1536.0
2020-05-07 14:05:00,282.49,282.49,282.23,282.23,500.0,265.1584,265.1584,264.9144,264.9144,500.0
2020-05-07 14:10:00,282.29,282.53,282.15,282.53,500.0,264.9707,265.196,264.8393,265.196,500.0
2020-05-07 14:15:00,282.25,282.34,282.21,282.21,500.0,264.9332,265.0176,264.8956,264.8956,500.0
2020-05-07 14:20:00,282.07,282.25,281.96,281.99,800.0,264.7642,264.9332,264.6609,264.6891,800.0
2020-05-07 14:25:00,281.43,281.95,281.43,281.87,700.0,264.1635,264.6516,264.1635,264.5765,700.0
2020-05-07 14:30:00,281.78,281.78,281.6,281.62,620.0,264.492,264.492,264.323,264.3418,620.0
2020-05-07 14:35:00,281.41,281.59,281.29,281.42,512.0,264.1447,264.3136,264.032,264.1541,512.0
2020-05-07 14:40:00,281.45,281.45,280.99,281.18,1300.0,264.1822,264.1822,263.7505,263.9288,1300.0
2020-05-07 14:45:00,281.26,281.51,281.07,281.51,1340.0,264.0039,264.2386,263.8255,264.2386,1340.0
2020-05-07 14:50:00,281.4,281.76,281.32,281.61,999.0,264.1353,264.4732,264.0602,264.3324,999.0
2020-05-07 14:55:00,281.6,281.73,281.4,281.73,400.0,264.323,264.4451,264.1353,264.4451,400.0
2020-05-07 15:00:00,281.41,281.66,281.11,281.66,1006.0,264.1447,264.3793,263.8631,264.3793,1006.0
2020-05-07 15:05:00,281.79,282.18,281.79,282.08,2353.0,264.5014,264.8674,264.5014,264.7736,2353.0
2020-05-07 15:10:00,282.18,282.34,281.85,281.85,1238.0,264.8674,265.0176,264.5577,264.5577,1238.0
2020-05-07 15:15:00,281.75,281.8,281.33,281.57,800.0,264.4638,264.5108,264.0696,264.2949,800.0
2020-05-07 15:20:00,281.7,281.79,281.48,281.48,1100.0,264.4169,264.5014,264.2104,264.2104,1100.0
2020-05-07 15:25:00,281.62,281.66,281.61,281.61,350.0,264.3418,264.3793,264.3324,264.3324,350.0
2020-05-07 15:30:00,281.56,281.56,281.05,281.09,2621.0,264.2855,264.2855,263.8068,263.8443,2621.0
2020-05-07 15:35:00,281.22,281.65,281.09,281.13,2484.0,263.9663,264.37,263.8443,263.8819,2484.0
2020-05-07 15:40:00,280.95,281.08,280.64,280.75,1200.0,263.7129,263.8349,263.4219,263.5252,1200.0
2020-05-07 15:45:00,280.83,281.26,280.52,280.52,3671.0,263.6003,264.0039,263.3093,263.3093,3671.0
2020-05-07 15:50:00,280.61,281.08,280.16,280.47,3252.0,263.3938,263.8349,262.9714,263.2624,3252.0
2020-05-07 15:55:00,280.48,280.79,280.03,280.77,14758.0,263.2717,263.5627,262.8494,263.544,14758.0
2020-05-08 09:30:00,284.42,284.42,283.34,283.42,3979.0,268.3168,268.3168,267.2979,267.3734,3979.0
2020-05-08 09:35:00,283.0,283.79,282.66,282.66,300.0,266.9772,267.7225,266.6564,266.6564,300.0
2020-05-08 09:40:00,283.4,284.95,283.4,284.95,2472.0,267.3545,268.8168,267.3545,268.8168,2472.0
2020-05-08 09:45:00,284.45,284.45,284.2,284.21,500.0,268.3451,268.3451,268.1092,268.1187,500.0
2020-05-08 09:50:00,284.21,284.58,283.85,284.02,1100.0,268.1187,268.4677,267.7791,267.9394,1100.0
2020-05-08 09:55:00,284.02,284.02,284.02,284.02,0.0,267.9394,267.9394,267.9394,267.9394,0.0
2020-05-08 10:00:00,284.7,284.7,284.31,284.45,600.0,268.5809,268.5809,268.213,268.3451,600.0
2020-05-08 10:05:00,284.37,284.69,284.34,284.68,500.0,268.2696,268.5715,268.2413,268.5621,500.0
2020-05-08 10:10:00,284.44,284.78,284.39,284.5,1050.0,268.3357,268.6564,268.2885,268.3923,1050.0
2020-05-08 10:15:00,284.39,284.6,284.2,284.2,602.0,268.2885,268.4866,268.1092,268.1092,602.0
2020-05-08 10:20:00,283.97,284.24,283.97,284.24,200.0,267.8923,268.147,267.8923,268.147,200.0
2020-05-08 10:25:00,282.75,283.09,282.67,282.84,903.0,266.7413,267.0621,266.6659,266.8262,903.0
2020-05-08 10:30:00,282.71,283.1,282.7,282.96,500.0,266.7036,267.0715,266.6942,266.9395,500.0
2020-05-08 10:35:00,283.05,283.23,283.05,283.23,406.0,267.0244,267.1942,267.0244,267.1942,406.0
2020-05-08 10:40:00,282.99,282.99,282.4,282.4,800.0,266.9678,266.9678,266.4112,266.4112,800.0
2020-05-08 10:45:00,282.45,282.45,281.62,281.62,700.0,266.4583,266.4583,265.6753,265.6753,700.0
2020-05-08 10:50:00,281.71,282.16,281.57,281.8,1450.0,265.7602,266.1847,265.6281,265.8451,1450.0
2020-05-08 10:55:00,282.1,282.2,281.42,281.42,1000.0,266.1281,266.2225,265.4866,265.4866,1000.0
2020-05-08 11:00:00,281.31,281.31,281.27,281.28,301.0,265.3829,265.3829,265.3451,265.3546,301.0
2020-05-08 11:05:00,281.69,281.94,281.41,281.53,2463.0,265.7414,265.9772,265.4772,265.5904,2463.0
2020-05-08 11:10:00,281.69,281.8,281.69,281.8,500.0,265.7414,265.8451,265.7414,265.8451,500.0
2020-05-08 11:15:00,281.66,282.0,281.55,281.91,1700.0,265.7131,266.0338,265.6093,265.9489,1700.0
2020-05-08 11:20:00,281.97,283.0,281.97,282.99,4184.0,266.0055,266.9772,266.0055,266.9678,4184.0
2020-05-08 11:25:00,283.25,283.25,282.99,282.99,1102.0,267.213,267.213,266.9678,266.9678,1102.0
2020-05-08 11:30:00,283.18,283.18,282.62,282.62,907.0,267.147,267.147,266.6187,266.6187,907.0
2020-05-08 11:35:00,282.35,282.35,282.35,282.35,100.0,266.364,266.364,266.364,266.364,100.0
2020-05-08 11:40:00,282.29,282.49,282.29,282.46,900.0,266.3074,266.4961,266.3074,266.4678,900.0
2020-05-08 11:45:00,282.77,282.93,282.77,282.93,300.0,266.7602,266.9111,266.7602,266.9111,300.0
2020-05-08 11:50:00,282.66,282.8,282.54,282.8,800.0,266.6564,266.7885,266.5432,266.7885,800.0
2020-05-08 11:55:00,282.66,282.86,282.65,282.79,400.0,266.6564,266.8451,266.647,266.7791,400.0
2020-05-08 12:00:00,282.83,283.31,282.83,283.31,218.0,266.8168,267.2696,266.8168,267.2696,218.0
2020-05-08 12:05:00,283.11,283.52,283.11,283.51,200.0,267.081,267.4677,267.081,267.4583,200.0
2020-05-08 12:10:00,283.46,283.54,283.46,283.54,300.0,267.4111,267.4866,267.4111,267.4866,300.0
2020-05-08 12:15:00,283.45,283.45,283.28,283.39,700.0,267.4017,267.4017,267.2413,267.3451,700.0
2020-05-08 12:20:00,283.59,283.62,283.52,283.61,1034.0,267.5338,267.5621,267.4677,267.5526,1034.0
2020-05-08 12:25:00,283.87,284.12,283.87,284.12,595.0,267.7979,268.0338,267.7979,268.0338,595.0
2020-05-08 12:30:00,284.22,284.63,284.22,284.63,500.0,268.1281,268.5149,268.1281,268.5149,500.0
2020-05-08 12:35:00,284.75,284.76,284.34,284.34,963.0,268.6281,268.6375,268.2413,268.2413,963.0
2020-05-08 12:40:00,284.7,284.72,284.55,284.55,403.0,268.5809,268.5998,268.4394,268.4394,403.0
2020-05-08 12:45:00,284.29,284.58,284.03,284.06,1436.0,268.1941,268.4677,267.9489,267.9772,1436.0
2020-05-08 12:50:00,284.23,284.23,284.15,284.15,200.0,268.1375,268.1375,268.0621,268.0621,200.0
2020-05-08 12:55:00,284.14,284.66,284.03,284.66,1734.0,268.0526,268.5432,267.9489,268.5432,1734.0
2020-05-08 13:00:00,284.87,284.87,284.87,284.87,100.0,268.7413,268.7413,268.7413,268.7413,100.0
2020-05-08 13:05:00,284.83,284.84,284.48,284.69,1243.0,268.7036,268.713,268.3734,268.5715,1243.0
2020-05-08 13:10:00,284.7,284.7,284.7,284.7,100.0,268.5809,268.5809,268.5809,268.5809,100.0
2020-05-08 13:15:00,284.64,284.64,283.78,284.59,2803.0,268.5243,268.5243,267.713,268.4772,2803.0
2020-05-08 13:20:00,284.45,284.73,284.3,284.73,4713.0,268.3451,268.6092,268.2036,268.6092,4713.0
2020-05-08 13:25:00,284.76,284.76,284.76,284.76,100.0,268.6375,268.6375,268.6375,268.6375,100.0
2020-05-08 13:30:00,284.99,285.0,284.99,285.0,936.0,268.8545,268.864,268.8545,268.864,936.0
2020-05-08 13:35:00,285.08,285.08,284.9,284.9,200.0,268.9394,268.9394,268.7696,268.7696,200.0
2020-05-08 13:40:00,284.87,285.07,284.42,284.61,800.0,268.7413,268.93,268.3168,268.496,800.0
2020-05-08 13:45:00,284.35,284.35,284.12,284.19,669.0,268.2508,268.2508,268.0338,268.0998,669.0
2020-05-08 13:50:00,283.99,284.2,283.9,284.12,800.0,267.9111,268.1092,267.8262,268.0338,800.0
2020-05-08 13:55:00,284.23,284.23,284.21,284.22,400.0,268.1375,268.1375,268.1187,268.1281,400.0
2020-05-08 14:00:00,284.33,284.35,283.92,283.93,926.0,268.2319,268.2508,267.8451,267.8545,926.0
2020-05-08 14:05:00,283.98,284.18,283.88,283.99,1188.0,267.9017,268.0904,267.8074,267.9111,1188.0
2020-05-08 14:10:00,284.16,284.16,283.85,284.02,500.0,268.0715,268.0715,267.7791,267.9394,500.0
2020-05-08 14:15:00,284.27,284.27,283.91,283.91,300.0,268.1753,268.1753,267.8357,267.8357,300.0
2020-05-08 14:20:00,283.89,284.09,283.89,283.94,701.0,267.8168,268.0055,267.8168,267.864,701.0
2020-05-08 14:25:00,283.9,283.95,283.77,283.87,600.0,267.8262,267.8734,267.7036,267.7979,600.0
2020-05-08 14:30:00,284.01,284.02,283.86,283.86,400.0,267.93,267.9394,267.7885,267.7885,400.0
2020-05-08 14:35:00,283.98,283.98,283.63,283.63,600.0,267.9017,267.9017,267.5715,267.5715,600.0
2020-05-08 14:40:00,283.92,283.92,283.92,283.92,100.0,267.8451,267.8451,267.8451,267.8451,100.0
2020-05-08 14:45:00,284.21,284.52,284.19,284.52,600.0,268.1187,268.4111,268.0998,268.4111,600.0
2020-05-08 14:50:00,284.62,284.62,284.46,284.58,500.0,268.5055,268.5055,268.3545,268.4677,500.0
2020-05-08 14:55:00,284.57,284.73,284.54,284.73,614.0,268.4583,268.6092,268.43,268.6092,614.0
2020-05-08 15:00:00,284.68,284.83,284.6,284.74,600.0,268.5621,268.7036,268.4866,268.6187,600.0
2020-05-08 15:05:00,284.5,285.0,284.5,284.84,1006.0,268.3923,268.864,268.3923,268.713,1006.0
2020-05-08 15:10:00,284.69,284.72,284.41,284.56,1519.0,268.5715,268.5998,268.3074,268.4489,1519.0
2020-05-08 15:15:00,284.53,284.81,284.36,284.81,1150.0,268.4206,268.6847,268.2602,268.6847,1150.0
2020-05-08 15:20:00,284.77,284.77,284.74,284.74,303.0,268.647,268.647,268.6187,268.6187,303.0
2020-05-08 15:25:00,284.52,284.53,284.31,284.45,1100.0,268.4111,268.4206,268.213,268.3451,1100.0
2020-05-08 15:30:00,284.45,284.62,284.37,284.51,1548.0,268.3451,268.5055,268.2696,268.4017,1548.0
2020-05-08 15:35:00,284.42,284.42,284.03,284.36,2001.0,268.3168,268.3168,267.9489,268.2602,2001.0
2020-05-08 15:40:00,284.37,284.65,284.35,284.38,2350.0,268.2696,268.5338,268.2508,268.2791,2350.0
2020-05-08 15:45:00,284.38,285.04,284.36,284.87,3200.0,268.2791,268.9017,268.2602,268.7413,3200.0
2020-05-08 15:50:00,284.92,285.27,284.42,285.11,3740.0,268.7885,269.1187,268.3168,268.9677,3740.0
2020-05-08 15:55:00,285.1,285.19,284.67,284.71,9823.0,268.9583,269.0432,268.5526,268.5904,9823.0
2020-05-11 09:30:00,282.62,282.62,282.62,282.62,3829.0,266.6187,266.6187,266.6187,266.6187,3829.0
2020-05-11 09:35:00,280.51,281.06,280.02,280.02,928.0,264.6282,265.147,264.1659,264.1659,928.0
2020-05-11 09:40:00,280.27,281.48,280.1,281.02,500.0,264.4018,265.5432,264.2414,265.1093,500.0
2020-05-11 09:45:00,281.0,281.0,278.99,279.09,1400.0,265.0904,265.0904,263.1942,263.2886,1400.0
2020-05-11 09:50:00,279.49,281.08,279.49,281.08,1945.0,263.6659,265.1659,263.6659,265.1659,1945.0
2020-05-11 09:55:00,280.44,280.66,280.35,280.65,800.0,264.5621,264.7697,264.4772,264.7602,800.0
2020-05-11 10:00:00,280.48,281.04,280.0,280.37,1183.0,264.5999,265.1282,264.147,264.4961,1183.0
2020-05-11 10:05:00,281.03,281.06,280.21,280.25,1672.0,265.1187,265.147,264.3451,264.3829,1672.0
2020-05-11 10:10:00,280.43,280.71,280.4,280.53,919.0,264.5527,264.8168,264.5244,264.647,919.0
2020-05-11 10:15:00,280.38,280.59,279.98,280.43,1432.0,264.5055,264.7036,264.1282,264.5527,1432.0
2020-05-11 10:20:00,280.67,281.28,280.67,280.68,1704.0,264.7791,265.3546,264.7791,264.7885,1704.0
2020-05-11 10:25:00,281.07,281.12,280.5,280.75,3380.0,265.1565,265.2036,264.6187,264.8546,3380.0
2020-05-11 10:30:00,280.76,281.45,280.56,281.33,1702.0,264.864,265.5149,264.6753,265.4017,1702.0
2020-05-11 10:35:00,281.42,281.42,280.67,280.89,800.0,265.4866,265.4866,264.7791,264.9866,800.0
2020-05-11 10:40:00,280.88,280.88,280.53,280.62,765.0,264.9772,264.9772,264.647,264.7319,765.0
2020-05-11 10:45:00,280.73,281.02,280.72,281.0,600.0,264.8357,265.1093,264.8263,265.0904,600.0
2020-05-11 10:50:00,280.87,281.34,280.73,280.99,1100.0,264.9678,265.4112,264.8357,265.081,1100.0
2020-05-11 10:55:00,281.11,281.11,280.64,280.82,900.0,265.1942,265.1942,264.7508,264.9206,900.0
2020-05-11 11:00:00,280.78,281.22,280.72,280.78,1217.0,264.8829,265.298,264.8263,264.8829,1217.0
2020-05-11 11:05:00,280.77,280.77,280.77,280.77,118.0,264.8734,264.8734,264.8734,264.8734,118.0
2020-05-11 11:10:00,280.74,280.77,280.23,280.23,1055.0,264.8451,264.8734,264.364,264.364,1055.0
2020-05-11 11:15:00,280.55,280.84,280.44,280.76,1788.0,264.6659,264.9395,264.5621,264.864,1788.0
2020-05-11 11:20:00,280.64,280.64,280.22,280.54,400.0,264.7508,264.7508,264.3546,264.6565,400.0
2020-05-11 11:25:00,280.03,280.83,280.02,280.83,509.0,264.1753,264.93,264.1659,264.93,509.0
2020-05-11 11:30:00,280.86,281.1,280.8,281.07,700.0,264.9583,265.1848,264.9017,265.1565,700.0
2020-05-11 11:35:00,280.72,280.84,280.71,280.76,902.0,264.8263,264.9395,264.8168,264.864,902.0
2020-05-11 11:40:00,280.82,280.82,280.33,280.33,300.0,264.9206,264.9206,264.4584,264.4584,300.0
2020-05-11 11:45:00,280.61,280.84,280.61,280.71,300.0,264.7225,264.9395,264.7225,264.8168,300.0
2020-05-11 11:50:00,280.71,280.71,280.37,280.5,709.0,264.8168,264.8168,264.4961,264.6187,709.0
2020-05-11 11:55:00,280.52,280.68,280.29,280.54,1000.0,264.6376,264.7885,264.4206,264.6565,1000.0
2020-05-11 12:00:00,280.67,281.19,280.67,281.19,1398.0,264.7791,265.2697,264.7791,265.2697,1398.0
2020-05-11 12:05:00,281.31,281.32,281.1,281.11,500.0,265.3829,265.3923,265.1848,265.1942,500.0
2020-05-11 12:10:00,281.08,281.17,280.93,281.13,507.0,265.1659,265.2508,265.0244,265.2131,507.0
2020-05-11 12:15:00,281.3,281.86,281.26,281.86,800.0,265.3734,265.9017,265.3357,265.9017,800.0
2020-05-11 12:20:00,282.26,282.62,282.09,282.62,1358.0,266.2791,266.6187,266.1187,266.6187,1358.0
2020-05-11 12:25:00,282.56,282.75,282.45,282.75,1619.0,266.5621,266.7413,266.4583,266.7413,1619.0
2020-05-11 12:30:00,282.78,282.79,282.78,282.79,200.0,266.7696,266.7791,266.7696,266.7791,200.0
2020-05-11 12:35:00,283.4,283.57,283.39,283.57,300.0,267.3545,267.5149,267.3451,267.5149,300.0
2020-05-11 12:40:00,283.37,283.37,283.11,283.19,700.0,267.3262,267.3262,267.081,267.1564,700.0
2020-05-11 12:45:00,283.23,283.41,283.15,283.15,900.0,267.1942,267.364,267.1187,267.1187,900.0
2020-05-11 12:50:00,283.07,283.44,283.06,283.44,500.0,267.0432,267.3923,267.0338,267.3923,500.0
2020-05-11 12:55:00,283.42,283.57,283.4,283.4,500.0,267.3734,267.5149,267.3545,267.3545,500.0
2020-05-11 13:00:00,283.33,283.63,283.16,283.63,1100.0,267.2885,267.5715,267.1281,267.5715,1100.0
2020-05-11 13:05:00,283.89,284.01,283.89,284.0,600.0,267.8168,267.93,267.8168,267.9206,600.0
2020-05-11 13:10:00,284.44,284.93,284.44,284.9,2200.0,268.3357,268.7979,268.3357,268.7696,2200.0
2020-05-11 13:15:00,285.14,285.14,285.02,285.02,500.0,268.996,268.996,268.8828,268.8828,500.0
2020-05-11 13:20:00,285.15,285.48,285.0,285.48,812.0,269.0055,269.3168,268.864,269.3168,812.0
2020-05-11 13:25:00,285.2,285.86,285.2,285.73,513.0,269.0526,269.6753,269.0526,269.5526,513.0
2020-05-11 13:30:00,285.73,285.91,285.73,285.9,700.0,269.5526,269.7224,269.5526,269.713,700.0
2020-05-11 13:35:00,286.24,286.24,286.19,286.21,815.0,270.0337,270.0337,269.9866,270.0054,815.0
2020-05-11 13:40:00,286.26,286.26,285.65,285.66,1303.0,270.0526,270.0526,269.4771,269.4866,1303.0
2020-05-11 13:45:00,285.99,286.37,285.99,286.37,400.0,269.7979,270.1564,269.7979,270.1564,400.0
2020-05-11 13:50:00,286.72,286.72,286.25,286.26,902.0,270.4866,270.4866,270.0432,270.0526,902.0
2020-05-11 13:55:00,286.43,286.75,286.08,286.09,1530.0,270.213,270.5149,269.8828,269.8922,1530.0
2020-05-11 14:00:00,286.28,286.44,285.91,285.91,1201.0,270.0715,270.2224,269.7224,269.7224,1201.0
2020-05-11 14:05:00,286.1,286.34,286.1,286.34,500.0,269.9017,270.1281,269.9017,270.1281,500.0
2020-05-11 14:10:00,286.17,286.17,285.46,285.57,603.0,269.9677,269.9677,269.2979,269.4017,603.0
2020-05-11 14:15:00,285.85,285.85,285.85,285.85,100.0,269.6658,269.6658,269.6658,269.6658,100.0
2020-05-11 14:20:00,286.06,286.32,286.04,286.32,400.0,269.8639,270.1092,269.8451,270.1092,400.0
2020-05-11 14:25:00,286.37,286.37,285.96,285.99,900.0,270.1564,270.1564,269.7696,269.7979,900.0
2020-05-11 14:30:00,286.29,286.58,286.22,286.51,1216.0,270.0809,270.3545,270.0149,270.2885,1216.0
2020-05-11 14:35:00,286.39,287.18,286.39,287.18,1722.0,270.1753,270.9205,270.1753,270.9205,1722.0
2020-05-11 14:40:00,286.76,286.8,286.57,286.8,801.0,270.5243,270.562,270.3451,270.562,801.0
2020-05-11 14:45:00,286.86,286.86,286.86,286.86,100.0,270.6186,270.6186,270.6186,270.6186,100.0
2020-05-11 14:50:00,286.63,286.66,286.63,286.66,400.0,270.4017,270.43,270.4017,270.43,400.0
2020-05-11 14:55:00,286.63,286.79,286.26,286.47,928.0,270.4017,270.5526,270.0526,270.2507,928.0
2020-05-11 15:00:00,286.51,287.14,286.42,287.04,3786.0,270.2885,270.8828,270.2036,270.7885,3786.0
2020-05-11 15:05:00,287.28,287.55,287.28,287.47,1222.0,271.0149,271.2696,271.0149,271.1941,1222.0
2020-05-11 15:10:00,287.86,288.12,287.71,287.71,2366.0,271.562,271.8073,271.4205,271.4205,2366.0
2020-05-11 15:15:00,287.83,288.05,287.58,287.58,1100.0,271.5337,271.7413,271.2979,271.2979,1100.0
2020-05-11 15:20:00,287.57,287.81,287.48,287.51,1665.0,271.2884,271.5149,271.2035,271.2318,1665.0
2020-05-11 15:25:00,287.36,287.75,287.25,287.69,2004.0,271.0903,271.4583,270.9866,271.4016,2004.0
2020-05-11 15:30:00,287.45,287.45,286.7,286.9,2160.0,271.1752,271.1752,270.4677,270.6564,2160.0
2020-05-11 15:35:00,286.71,286.79,286.46,286.51,2413.0,270.4771,270.5526,270.2413,270.2885,2413.0
2020-05-11 15:40:00,286.58,286.71,286.24,286.39,1605.0,270.3545,270.4771,270.0337,270.1753,1605.0
2020-05-11 15:45:00,286.51,286.93,286.36,286.63,4927.0,270.2885,270.6847,270.147,270.4017,4927.0
2020-05-11 15:50:00,286.36,286.91,285.64,286.73,5348.0,270.147,270.6658,269.4677,270.496,5348.0
2020-05-11 15:55:00,286.63,287.28,286.36,286.57,11342.0,270.4017,271.0149,270.147,270.3451,11342.0
2020-05-12 09:30:00,287.09,287.1,286.95,286.95,1974.0,270.8356,270.8451,270.7035,270.7035,1974.0
2020-05-12 09:35:00,285.81,286.09,284.59,285.71,1200.0,269.6281,269.8922,268.4772,269.5338,1200.0
2020-05-12 09:40:00,285.17,285.45,284.47,284.47,900.0,269.0243,269.2885,268.364,268.364,900.0
2020-05-12 09:45:00,284.04,284.27,283.31,283.94,1000.0,267.9583,268.1753,267.2696,267.864,1000.0
2020-05-12 09:50:00,283.84,283.84,283.34,283.34,200.0,267.7696,267.7696,267.2979,267.2979,200.0
2020-05-12 09:55:00,282.96,283.67,282.96,283.67,800.0,266.9395,267.6093,266.9395,267.6093,800.0
2020-05-12 10:00:00,284.05,284.05,283.83,283.83,400.0,267.9677,267.9677,267.7602,267.7602,400.0
2020-05-12 10:05:00,283.81,283.81,283.35,283.36,800.0,267.7413,267.7413,267.3074,267.3168,800.0
2020-05-12 10:10:00,283.46,283.46,283.15,283.25,400.0,267.4111,267.4111,267.1187,267.213,400.0
2020-05-12 10:15:00,283.38,283.95,283.33,283.94,1200.0,267.3357,267.8734,267.2885,267.864,1200.0
2020-05-12 10:20:00,283.22,283.22,282.93,282.94,300.0,267.1847,267.1847,266.9111,266.9206,300.0
2020-05-12 10:25:00,282.68,283.23,281.77,282.01,800.0,266.6753,267.1942,265.8168,266.0432,800.0
2020-05-12 10:30:00,282.29,282.29,281.99,282.29,300.0,266.3074,266.3074,266.0244,266.3074,300.0
2020-05-12 10:35:00,281.29,281.86,281.28,281.66,800.0,265.364,265.9017,265.3546,265.7131,800.0
2020-05-12 10:40:00,281.51,281.67,281.15,281.15,400.0,265.5715,265.7225,265.2319,265.2319,400.0
2020-05-12 10:45:00,281.17,281.32,280.69,280.69,700.0,265.2508,265.3923,264.798,264.798,700.0
2020-05-12 10:50:00,280.57,281.13,280.57,281.13,515.0,264.6848,265.2131,264.6848,265.2131,515.0
2020-05-12 10:55:00,281.07,281.08,281.07,281.07,100.0,265.1565,265.1659,265.1565,265.1565,100.0
2020-05-12 11:00:00,281.19,281.29,280.9,280.91,500.0,265.2697,265.364,264.9961,265.0055,500.0
2020-05-12 11:05:00,280.93,281.49,280.85,281.46,500.0,265.0244,265.5527,264.9489,265.5244,500.0
2020-05-12 11:10:00,281.68,281.71,281.41,281.41,308.0,265.7319,265.7602,265.4772,265.4772,308.0
2020-05-12 11:15:00,281.04,281.04,280.78,280.91,652.0,265.1282,265.1282,264.8829,265.0055,652.0
2020-05-12 11:20:00,280.98,281.38,280.98,281.27,600.0,265.0716,265.4489,265.0716,265.3451,600.0
2020-05-12 11:25:00,281.1,281.26,281.09,281.26,300.0,265.1848,265.3357,265.1753,265.3357,300.0
2020-05-12 11:30:00,281.13,281.26,280.63,280.63,901.0,265.2131,265.3357,264.7414,264.7414,901.0
2020-05-12 11:35:00,280.62,280.68,280.42,280.66,1400.0,264.7319,264.7885,264.5433,264.7697,1400.0
2020-05-12 11:40:00,280.69,280.7,280.67,280.68,400.0,264.798,264.8074,264.7791,264.7885,400.0
2020-05-12 11:45:00,280.22,280.65,280.22,280.65,200.0,264.3546,264.7602,264.3546,264.7602,200.0
2020-05-12 11:50:00,280.77,280.88,280.61,280.61,500.0,264.8734,264.9772,264.7225,264.7225,500.0
2020-05-12 11:55:00,280.92,280.93,280.68,280.68,300.0,265.015,265.0244,264.7885,264.7885,300.0
2020-05-12 12:00:00,280.74,280.79,280.57,280.57,500.0,264.8451,264.8923,264.6848,264.6848,500.0
2020-05-12 12:05:00,280.49,280.49,280.07,280.07,1000.0,264.6093,264.6093,264.2131,264.2131,1000.0
2020-05-12 12:10:00,280.01,280.36,280.01,280.36,1070.0,264.1565,264.4867,264.1565,264.4867,1070.0
2020-05-12 12:15:00,280.29,281.2,280.25,281.2,2654.0,264.4206,265.2791,264.3829,265.2791,2654.0
2020-05-12 12:20:00,281.25,281.49,281.15,281.26,7258.0,265.3263,265.5527,265.2319,265.3357,7258.0
2020-05-12 12:25:00,281.38,282.06,281.26,282.06,1506.0,265.4489,266.0904,265.3357,266.0904,1506.0
2020-05-12 12:30:00,282.27,282.64,282.25,282.64,1500.0,266.2885,266.6376,266.2696,266.6376,1500.0
2020-05-12 12:35:00,282.49,282.5,282.36,282.5,600.0,266.4961,266.5055,266.3734,266.5055,600.0
2020-05-12 12:40:00,282.41,282.56,282.36,282.46,1770.0,266.4206,266.5621,266.3734,266.4678,1770.0
2020-05-12 12:45:00,282.44,282.61,282.34,282.6,2700.0,266.4489,266.6093,266.3546,266.5998,2700.0
2020-05-12 12:50:00,282.41,282.43,282.14,282.14,800.0,266.4206,266.4395,266.1659,266.1659,800.0
2020-05-12 12:55:00,282.52,282.54,282.41,282.47,700.0,266.5244,266.5432,266.4206,266.4772,700.0
2020-05-12 13:00:00,282.59,282.59,281.76,281.97,6700.0,266.5904,266.5904,265.8074,266.0055,6700.0
2020-05-12 13:05:00,281.97,282.28,281.96,282.14,1224.0,266.0055,266.298,265.9961,266.1659,1224.0
2020-05-12 13:10:00,282.21,282.21,281.48,281.49,1300.0,266.2319,266.2319,265.5432,265.5527,1300.0
2020-05-12 13:15:00,281.65,281.74,281.35,281.41,2400.0,265.7036,265.7885,265.4206,265.4772,2400.0
2020-05-12 13:20:00,281.42,281.48,281.26,281.26,1300.0,265.4866,265.5432,265.3357,265.3357,1300.0
2020-05-12 13:25:00,281.49,282.04,281.49,281.85,1800.0,265.5527,266.0715,265.5527,265.8923,1800.0
2020-05-12 13:30:00,282.04,282.97,282.04,282.97,2100.0,266.0715,266.9489,266.0715,266.9489,2100.0
2020-05-12 13:35:00,282.98,283.47,282.98,283.31,1535.0,266.9583,267.4206,266.9583,267.2696,1535.0
2020-05-12 13:40:00,283.38,283.66,283.34,283.54,1967.0,267.3357,267.5998,267.2979,267.4866,1967.0
2020-05-12 13:45:00,283.74,283.74,283.51,283.63,400.0,267.6753,267.6753,267.4583,267.5715,400.0
2020-05-12 13:50:00,283.41,283.41,283.23,283.23,825.0,267.364,267.364,267.1942,267.1942,825.0
2020-05-12 13:55:00,283.46,283.47,283.46,283.46,345.0,267.4111,267.4206,267.4111,267.4111,345.0
2020-05-12 14:00:00,283.26,283.26,282.69,282.69,3970.0,267.2225,267.2225,266.6847,266.6847,3970.0
2020-05-12 14:05:00,282.58,282.58,282.23,282.4,1560.0,266.581,266.581,266.2508,266.4112,1560.0
2020-05-12 14:10:00,282.01,282.02,282.01,282.01,196.0,266.0432,266.0527,266.0432,266.0432,196.0
2020-05-12 14:15:00,281.34,281.69,281.24,281.31,1875.0,265.4112,265.7414,265.3168,265.3829,1875.0
2020-05-12 14:20:00,281.4,281.55,281.15,281.15,1205.0,265.4678,265.6093,265.2319,265.2319,1205.0
2020-05-12 14:25:00,281.28,281.31,280.93,280.93,790.0,265.3546,265.3829,265.0244,265.0244,790.0
2020-05-12 14:30:00,280.72,280.73,279.8,279.8,2900.0,264.8263,264.8357,263.9584,263.9584,2900.0
2020-05-12 14:35:00,279.99,280.34,279.94,280.2,1638.0,264.1376,264.4678,264.0904,264.3357,1638.0
2020-05-12 14:40:00,280.07,280.07,279.32,279.56,1882.0,264.2131,264.2131,263.5055,263.732,1882.0
2020-05-12 14:45:00,279.46,279.71,279.35,279.53,1099.0,263.6376,263.8735,263.5338,263.7036,1099.0
2020-05-12 14:50:00,279.38,279.79,279.38,279.73,1602.0,263.5621,263.9489,263.5621,263.8923,1602.0
2020-05-12 14:55:00,279.94,279.96,279.58,279.67,1300.0,264.0904,264.1093,263.7508,263.8357,1300.0
2020-05-12 15:00:00,279.61,280.02,279.61,279.81,600.0,263.7791,264.1659,263.7791,263.9678,600.0
2020-05-12 15:05:00,280.17,280.21,279.8,279.8,700.0,264.3074,264.3451,263.9584,263.9584,700.0
2020-05-12 15:10:00,279.56,279.57,279.16,279.17,931.0,263.732,263.7414,263.3546,263.364,931.0
2020-05-12 15:15:00,279.05,279.05,278.91,278.91,535.0,263.2508,263.2508,263.1188,263.1188,535.0
2020-05-12 15:20:00,278.85,278.95,278.7,278.89,5234.0,263.0621,263.1565,262.9206,263.0999,5234.0
2020-05-12 15:25:00,278.96,279.47,278.95,279.38,1213.0,263.1659,263.647,263.1565,263.5621,1213.0
2020-05-12 15:30:00,279.38,279.4,278.78,278.81,1977.0,263.5621,263.581,262.9961,263.0244,1977.0
2020-05-12 15:35:00,278.87,279.02,278.74,279.02,6503.0,263.081,263.2225,262.9584,263.2225,6503.0
2020-05-12 15:40:00,278.84,278.99,278.47,278.47,7740.0,263.0527,263.1942,262.7037,262.7037,7740.0
2020-05-12 15:45:00,278.32,278.45,278.09,278.19,2615.0,262.5622,262.6848,262.3452,262.4395,2615.0
2020-05-12 15:50:00,278.0,278.41,277.63,278.08,3920.0,262.2603,262.6471,261.9112,262.3357,3920.0
2020-05-12 15:55:00,278.3,278.37,277.1,277.44,12096.0,262.5433,262.6093,261.4112,261.732,12096.0
2020-05-13 09:30:00,276.45,278.37,276.3,276.3,4914.0,260.798,262.6093,260.6565,260.6565,4914.0
2020-05-13 09:35:00,275.79,276.73,275.79,276.73,400.0,260.1754,261.0622,260.1754,261.0622,400.0
2020-05-13 09:40:00,276.5,276.88,275.08,275.1,1350.0,260.8452,261.2037,259.5056,259.5245,1350.0
2020-05-13 09:45:00,275.11,275.66,275.11,275.44,700.0,259.5339,260.0528,259.5339,259.8452,700.0
2020-05-13 09:50:00,275.25,276.25,275.07,276.25,1200.0,259.666,260.6094,259.4962,260.6094,1200.0
2020-05-13 09:55:00,276.16,276.72,276.14,276.61,1900.0,260.5245,261.0527,260.5056,260.949,1900.0
2020-05-13 10:00:00,276.28,278.06,276.02,277.89,4348.0,260.6377,262.3169,260.3924,262.1565,4348.0
2020-05-13 10:05:00,278.3,279.55,278.03,279.46,2300.0,262.5433,263.7225,262.2886,263.6376,2300.0
2020-05-13 10:10:00,279.11,279.36,278.33,278.96,3800.0,263.3074,263.5433,262.5716,263.1659,3800.0
2020-05-13 10:15:00,278.72,278.96,278.31,278.49,2913.0,262.9395,263.1659,262.5527,262.7225,2913.0
2020-05-13 10:20:00,278.54,278.54,277.26,277.33,6140.0,262.7697,262.7697,261.5622,261.6282,6140.0
2020-05-13 10:25:00,277.81,278.82,277.25,278.48,3100.0,262.081,263.0338,261.5527,262.7131,3100.0
2020-05-13 10:30:00,278.5,279.5,278.5,279.26,4948.0,262.732,263.6753,262.732,263.4489,4948.0
2020-05-13 10:35:00,279.34,279.57,277.88,277.91,3700.0,263.5244,263.7414,262.1471,262.1754,3700.0
2020-05-13 10:40:00,277.92,278.18,277.27,277.61,3700.0,262.1848,262.4301,261.5716,261.8924,3700.0
2020-05-13 10:45:00,277.55,277.75,277.2,277.72,2120.0,261.8358,262.0244,261.5056,261.9961,2120.0
2020-05-13 10:50:00,277.42,278.13,277.41,278.03,2100.0,261.7131,262.3829,261.7037,262.2886,2100.0
2020-05-13 10:55:00,277.84,278.31,277.27,277.64,5500.0,262.1093,262.5527,261.5716,261.9207,5500.0
2020-05-13 11:00:00,277.7,277.8,277.06,277.8,3517.0,261.9773,262.0716,261.3735,262.0716,3517.0
2020-05-13 11:05:00,277.75,278.04,277.42,277.63,3721.0,262.0244,262.298,261.7131,261.9112,3721.0
2020-05-13 11:10:00,277.6,278.03,277.15,277.43,2300.0,261.8829,262.2886,261.4584,261.7225,2300.0
2020-05-13 11:15:00,277.78,277.95,276.85,276.85,1700.0,262.0527,262.2131,261.1754,261.1754,1700.0
2020-05-13 11:20:00,276.18,276.18,275.86,275.93,400.0,260.5433,260.5433,260.2414,260.3075,400.0
2020-05-13 11:25:00,275.51,275.81,275.28,275.28,2057.0,259.9113,260.1943,259.6943,259.6943,2057.0
2020-05-13 11:30:00,275.18,275.75,275.18,275.53,5798.0,259.5999,260.1377,259.5999,259.9301,5798.0
2020-05-13 11:35:00,275.69,275.69,275.42,275.43,700.0,260.0811,260.0811,259.8263,259.8358,700.0
2020-05-13 11:40:00,275.71,275.71,274.71,275.1,1200.0,260.0999,260.0999,259.1565,259.5245,1200.0
2020-05-13 11:45:00,275.15,275.15,274.69,274.91,2500.0,259.5716,259.5716,259.1377,259.3452,2500.0
2020-05-13 11:50:00,275.15,275.53,274.87,275.5,4218.0,259.5716,259.9301,259.3075,259.9018,4218.0
2020-05-13 11:55:00,275.1,275.88,275.07,275.87,1800.0,259.5245,260.2603,259.4962,260.2509,1800.0
2020-05-13 12:00:00,275.95,276.24,275.94,275.97,2000.0,260.3263,260.5999,260.3169,260.3452,2000.0
2020-05-13 12:05:00,275.97,276.37,275.66,275.66,2211.0,260.3452,260.7226,260.0528,260.0528,2211.0
2020-05-13 12:10:00,275.49,275.65,274.89,275.23,1000.0,259.8924,260.0433,259.3264,259.6471,1000.0
2020-05-13 12:15:00,275.2,275.2,274.75,274.81,1800.0,259.6188,259.6188,259.1943,259.2509,1800.0
2020-05-13 12:20:00,274.83,275.43,274.83,275.38,3497.0,259.2698,259.8358,259.2698,259.7886,3497.0
2020-05-13 12:25:00,275.49,275.89,275.36,275.69,1100.0,259.8924,260.2697,259.7697,260.0811,1100.0
2020-05-13 12:30:00,275.77,276.0,275.77,276.0,1009.0,260.1565,260.3735,260.1565,260.3735,1009.0
2020-05-13 12:35:00,276.08,276.27,276.08,276.27,401.0,260.449,260.6282,260.449,260.6282,401.0
2020-05-13 12:40:00,276.08,276.19,276.05,276.05,809.0,260.449,260.5528,260.4207,260.4207,809.0
2020-05-13 12:45:00,275.58,276.29,275.28,276.0,3410.0,259.9773,260.6471,259.6943,260.3735,3410.0
2020-05-13 12:50:00,275.68,276.18,275.68,275.86,2300.0,260.0716,260.5433,260.0716,260.2414,2300.0
2020-05-13 12:55:00,276.31,276.38,275.9,276.38,1600.0,260.666,260.732,260.2792,260.732,1600.0
2020-05-13 13:00:00,276.03,276.03,275.25,275.44,6300.0,260.4018,260.4018,259.666,259.8452,6300.0
2020-05-13 13:05:00,275.5,275.59,274.97,275.1,5704.0,259.9018,259.9867,259.4018,259.5245,5704.0
2020-05-13 13:10:00,275.25,275.61,274.9,274.95,2000.0,259.666,260.0056,259.3358,259.383,2000.0
2020-05-13 13:15:00,274.95,275.68,274.89,275.46,2700.0,259.383,260.0716,259.3264,259.8641,2700.0
2020-05-13 13:20:00,275.5,275.77,275.24,275.5,1800.0,259.9018,260.1565,259.6565,259.9018,1800.0
2020-05-13 13:25:00,275.47,275.47,275.23,275.24,300.0,259.8735,259.8735,259.6471,259.6565,300.0
2020-05-13 13:30:00,275.45,275.45,274.81,274.81,300.0,259.8547,259.8547,259.2509,259.2509,300.0
2020-05-13 13:35:00,275.05,275.05,274.88,274.94,400.0,259.4773,259.4773,259.3169,259.3735,400.0
2020-05-13 13:40:00,275.14,275.14,274.51,274.71,635.0,259.5622,259.5622,258.9679,259.1565,635.0
2020-05-13 13:45:00,274.71,274.71,274.71,274.71,0.0,259.1565,259.1565,259.1565,259.1565,0.0
2020-05-13 13:50:00,274.21,274.21,273.8,273.8,300.0,258.6849,258.6849,258.2981,258.2981,300.0
2020-05-13 13:55:00,273.72,273.72,273.58,273.69,400.0,258.2226,258.2226,258.0905,258.1943,400.0
2020-05-13 14:00:00,273.3,273.3,272.55,272.56,900.0,257.8264,257.8264,257.1188,257.1283,900.0
2020-05-13 14:05:00,272.87,273.52,272.86,273.37,1006.0,257.4207,258.0339,257.4113,257.8924,1006.0
2020-05-13 14:10:00,273.32,273.83,273.32,273.83,1025.0,257.8452,258.3264,257.8452,258.3264,1025.0
2020-05-13 14:15:00,273.42,273.66,273.42,273.54,600.0,257.9396,258.166,257.9396,258.0528,600.0
2020-05-13 14:20:00,273.18,273.38,272.77,272.83,1801.0,257.7132,257.9018,257.3264,257.383,1801.0
2020-05-13 14:25:00,272.4,272.4,272.4,272.4,100.0,256.9773,256.9773,256.9773,256.9773,100.0
2020-05-13 14:30:00,272.37,272.37,271.9,271.95,802.0,256.949,256.949,256.5056,256.5528,802.0
2020-05-13 14:35:00,271.84,272.25,271.84,271.85,1213.0,256.449,256.8358,256.449,256.4585,1213.0
2020-05-13 14:40:00,271.76,271.76,271.14,271.17,1314.0,256.3736,256.3736,255.7887,255.817,1314.0
2020-05-13 14:45:00,271.11,271.85,271.11,271.68,1800.0,255.7604,256.4585,255.7604,256.2981,1800.0
2020-05-13 14:50:00,271.56,271.67,271.46,271.47,1003.0,256.1849,256.2887,256.0906,256.1,1003.0
2020-05-13 14:55:00,271.41,271.41,271.0,271.0,427.0,256.0434,256.0434,255.6566,255.6566,427.0
2020-05-13 15:00:00,271.2,272.4,271.2,271.78,1574.0,255.8453,256.9773,255.8453,256.3924,1574.0
2020-05-13 15:05:00,271.69,271.75,271.17,271.34,1200.0,256.3075,256.3641,255.817,255.9773,1200.0
2020-05-13 15:10:00,271.37,271.58,271.13,271.29,708.0,256.0057,256.2038,255.7792,255.9302,708.0
2020-05-13 15:15:00,271.1,271.22,270.86,271.14,2029.0,255.7509,255.8641,255.5245,255.7887,2029.0
2020-05-13 15:20:00,271.13,271.13,270.46,270.48,1025.0,255.7792,255.7792,255.1472,255.166,1025.0
2020-05-13 15:25:00,270.3,270.82,270.29,270.72,700.0,254.9962,255.4868,254.9868,255.3925,700.0
2020-05-13 15:30:00,270.52,271.76,270.52,271.47,3508.0,255.2038,256.3736,255.2038,256.1,3508.0
2020-05-13 15:35:00,271.36,271.61,271.15,271.21,2670.0,255.9962,256.2321,255.7981,255.8547,2670.0
2020-05-13 15:40:00,271.49,271.82,271.42,271.42,2248.0,256.1189,256.4302,256.0528,256.0528,2248.0
2020-05-13 15:45:00,271.16,271.83,270.86,271.82,2500.0,255.8075,256.4396,255.5245,256.4302,2500.0
2020-05-13 15:50:00,271.47,272.72,271.47,272.3,3311.0,256.1,257.2792,256.1,256.883,3311.0
2020-05-13 15:55:00,272.08,273.33,271.83,272.86,26934.0,256.6755,257.8547,256.4396,257.4113,26934.0
2020-05-14 09:30:00,268.21,268.22,266.23,266.23,3134.0,253.0246,253.034,251.1567,251.1567,3134.0
2020-05-14 09:35:00,266.68,267.09,266.23,266.48,717.0,251.5812,251.968,251.1567,251.3925,717.0
2020-05-14 09:40:00,265.0,265.83,264.41,265.83,300.0,249.9963,250.7793,249.4397,250.7793,300.0
2020-05-14 09:45:00,266.22,266.88,266.22,266.88,700.0,251.1472,251.7699,251.1472,251.7699,700.0
2020-05-14 09:50:00,266.93,266.93,265.25,265.25,4000.0,251.817,251.817,250.2322,250.2322,4000.0
2020-05-14 09:55:00,264.97,264.98,264.11,264.98,600.0,249.968,249.9774,249.1567,249.9774,600.0
2020-05-14 10:00:00,264.75,264.99,264.07,264.07,1200.0,249.7605,249.9869,249.119,249.119,1200.0
2020-05-14 10:05:00,264.87,264.87,264.39,264.62,2194.0,249.8737,249.8737,249.4208,249.6378,2194.0
2020-05-14 10:10:00,264.83,264.83,264.23,264.23,2834.0,249.8359,249.8359,249.2699,249.2699,2834.0
2020-05-14 10:15:00,264.18,264.45,263.83,264.16,2304.0,249.2227,249.4774,248.8925,249.2039,2304.0
2020-05-14 10:20:00,265.41,265.41,264.62,264.62,1523.0,250.3831,250.3831,249.6378,249.6378,1523.0
2020-05-14 10:25:00,265.42,265.68,264.94,265.13,1200.0,250.3925,250.6378,249.9397,250.1189,1200.0
2020-05-14 10:30:00,264.97,265.93,264.96,265.93,1487.0,249.968,250.8737,249.9586,250.8737,1487.0
2020-05-14 10:35:00,266.19,267.75,266.18,267.48,2404.0,251.1189,252.5906,251.1095,252.3359,2404.0
2020-05-14 10:40:00,267.81,267.81,267.5,267.69,585.0,252.6472,252.6472,252.3548,252.534,585.0
2020-05-14 10:45:00,268.06,268.99,267.82,268.99,1537.0,252.8831,253.7604,252.6566,253.7604,1537.0
2020-05-14 10:50:00,269.38,270.06,269.15,270.06,1544.0,254.1283,254.7698,253.9113,254.7698,1544.0
2020-05-14 10:55:00,269.74,269.75,269.11,269.11,2786.0,254.4679,254.4774,253.8736,253.8736,2786.0
2020-05-14 11:00:00,269.42,270.79,269.42,270.47,8096.0,254.1661,255.4585,254.1661,255.1566,8096.0
2020-05-14 11:05:00,270.26,271.64,270.24,271.64,1595.0,254.9585,256.2604,254.9396,256.2604,1595.0
2020-05-14 11:10:00,271.2,271.88,271.2,271.77,1345.0,255.8453,256.4868,255.8453,256.383,1345.0
2020-05-14 11:15:00,271.51,272.32,271.51,272.32,4629.0,256.1377,256.9019,256.1377,256.9019,4629.0
2020-05-14 11:20:00,272.08,272.08,270.56,270.56,300.0,256.6755,256.6755,255.2415,255.2415,300.0
2020-05-14 11:25:00,270.08,270.56,270.08,270.56,600.0,254.7887,255.2415,254.7887,255.2415,600.0
2020-05-14 11:30:00,270.21,271.09,270.21,270.71,2897.0,254.9113,255.7415,254.9113,255.383,2897.0
2020-05-14 11:35:00,271.04,271.06,270.05,270.05,600.0,255.6943,255.7132,254.7604,254.7604,600.0
2020-05-14 11:40:00,269.52,269.62,269.5,269.62,400.0,254.2604,254.3547,254.2415,254.3547,400.0
2020-05-14 11:45:00,270.14,270.71,269.87,270.71,954.0,254.8453,255.383,254.5906,255.383,954.0
2020-05-14 11:50:00,270.74,271.42,270.37,271.42,1409.0,255.4113,256.0528,255.0623,256.0528,1409.0
2020-05-14 11:55:00,271.35,271.35,270.88,271.18,951.0,255.9868,255.9868,255.5434,255.8264,951.0
2020-05-14 12:00:00,270.87,271.33,270.73,270.73,600.0,255.534,255.9679,255.4019,255.4019,600.0
2020-05-14 12:05:00,271.16,271.18,271.16,271.18,200.0,255.8075,255.8264,255.8075,255.8264,200.0
2020-05-14 12:10:00,271.32,271.52,271.01,271.52,600.0,255.9585,256.1472,255.666,256.1472,600.0
2020-05-14 12:15:00,271.72,271.84,270.8,271.09,1900.0,256.3358,256.449,255.4679,255.7415,1900.0
2020-05-14 12:20:00,271.12,272.02,271.12,271.69,810.0,255.7698,256.6188,255.7698,256.3075,810.0
2020-05-14 12:25:00,271.9,271.9,271.18,271.67,1200.0,256.5056,256.5056,255.8264,256.2887,1200.0
2020-05-14 12:30:00,271.92,272.18,271.92,271.95,600.0,256.5245,256.7698,256.5245,256.5528,600.0
2020-05-14 12:35:00,272.19,272.38,272.19,272.31,300.0,256.7792,256.9585,256.7792,256.8924,300.0
2020-05-14 12:40:00,272.3,272.3,271.69,271.69,1700.0,256.883,256.883,256.3075,256.3075,1700.0
2020-05-14 12:45:00,271.7,271.7,271.44,271.63,1220.0,256.317,256.317,256.0717,256.2509,1220.0
2020-05-14 12:50:00,271.71,272.63,271.71,272.63,800.0,256.3264,257.1943,256.3264,257.1943,800.0
2020-05-14 12:55:00,272.76,273.22,272.54,272.56,2200.0,257.317,257.7509,257.1094,257.1283,2200.0
2020-05-14 13:00:00,272.61,273.46,272.61,273.01,1665.0,257.1754,257.9773,257.1754,257.5528,1665.0
2020-05-14 13:05:00,273.08,273.12,272.78,272.78,900.0,257.6188,257.6566,257.3358,257.3358,900.0
2020-05-14 13:10:00,272.7,272.98,272.69,272.88,700.0,257.2603,257.5245,257.2509,257.4302,700.0
2020-05-14 13:15:00,273.04,273.23,272.66,273.23,1600.0,257.5811,257.7603,257.2226,257.7603,1600.0
2020-05-14 13:20:00,273.08,274.27,273.08,273.82,2400.0,257.6188,258.7415,257.6188,258.3169,2400.0
2020-05-14 13:25:00,274.2,274.64,274.14,274.26,1873.0,258.6754,259.0905,258.6188,258.732,1873.0
2020-05-14 13:30:00,274.25,274.26,273.86,273.86,500.0,258.7226,258.732,258.3547,258.3547,500.0
2020-05-14 13:35:00,273.34,273.68,273.34,273.43,819.0,257.8641,258.1849,257.8641,257.949,819.0
2020-05-14 13:40:00,273.5,273.52,272.47,272.49,800.0,258.0151,258.0339,257.0434,257.0622,800.0
2020-05-14 13:45:00,272.62,272.84,272.5,272.66,1047.0,257.1849,257.3924,257.0717,257.2226,1047.0
2020-05-14 13:50:00,272.52,273.01,272.52,273.01,1129.0,257.0905,257.5528,257.0905,257.5528,1129.0
2020-05-14 13:55:00,273.17,273.23,272.76,272.76,600.0,257.7037,257.7603,257.317,257.317,600.0
2020-05-14 14:00:00,272.45,272.55,272.16,272.51,900.0,257.0245,257.1188,256.7509,257.0811,900.0
2020-05-14 14:05:00,272.23,272.32,272.15,272.32,700.0,256.817,256.9019,256.7415,256.9019,700.0
2020-05-14 14:10:00,272.17,272.19,271.88,271.88,500.0,256.7604,256.7792,256.4868,256.4868,500.0
2020-05-14 14:15:00,272.18,272.55,272.1,272.27,600.0,256.7698,257.1188,256.6943,256.8547,600.0
2020-05-14 14:20:00,272.57,272.67,272.45,272.56,800.0,257.1377,257.232,257.0245,257.1283,800.0
2020-05-14 14:25:00,272.64,272.72,272.27,272.35,867.0,257.2037,257.2792,256.8547,256.9302,867.0
2020-05-14 14:30:00,272.77,272.77,272.25,272.25,600.0,257.3264,257.3264,256.8358,256.8358,600.0
2020-05-14 14:35:00,272.03,272.18,271.87,271.87,1200.0,256.6283,256.7698,256.4773,256.4773,1200.0
2020-05-14 14:40:00,271.71,271.95,271.38,271.63,1050.0,256.3264,256.5528,256.0151,256.2509,1050.0
2020-05-14 14:45:00,271.72,271.87,271.46,271.87,600.0,256.3358,256.4773,256.0906,256.4773,600.0
2020-05-14 14:50:00,271.68,271.91,271.68,271.91,500.0,256.2981,256.5151,256.2981,256.5151,500.0
2020-05-14 14:55:00,271.97,272.61,271.96,272.61,900.0,256.5717,257.1754,256.5622,257.1754,900.0
2020-05-14 15:00:00,272.47,273.28,272.39,273.27,1100.0,257.0434,257.8075,256.9679,257.7981,1100.0
2020-05-14 15:05:00,273.06,274.71,273.03,274.3,12160.0,257.6,259.1565,257.5717,258.7698,12160.0
2020-05-14 15:10:00,273.91,274.11,272.49,273.3,7572.0,258.4018,258.5905,257.0622,257.8264,7572.0
2020-05-14 15:15:00,273.75,273.75,273.4,273.5,500.0,258.2509,258.2509,257.9207,258.0151,500.0
2020-05-14 15:20:00,273.89,274.26,273.88,274.26,600.0,258.383,258.732,258.3735,258.732,600.0
2020-05-14 15:25:00,274.43,274.63,274.26,274.63,1100.0,258.8924,259.0811,258.732,259.0811,1100.0
2020-05-14 15:30:00,274.79,274.89,274.39,274.4,1000.0,259.232,259.3264,258.8547,258.8641,1000.0
2020-05-14 15:35:00,274.3,274.46,273.98,274.17,2872.0,258.7698,258.9207,258.4679,258.6471,2872.0
2020-05-14 15:40:00,274.21,274.63,274.0,274.63,2400.0,258.6849,259.0811,258.4867,259.0811,2400.0
2020-05-14 15:45:00,274.97,275.85,274.97,275.85,5702.0,259.4018,260.232,259.4018,260.232,5702.0
2020-05-14 15:50:00,276.0,276.79,276.0,276.48,6591.0,260.3735,261.1188,260.3735,260.8263,6591.0
2020-05-14 15:55:00,276.45,277.08,275.79,277.02,20615.0,260.798,261.3924,260.1754,261.3358,20615.0
2020-05-15 09:30:00,274.68,274.68,273.92,273.92,8647.0,259.1282,259.1282,258.4113,258.4113,8647.0
2020-05-15 09:35:00,273.44,274.92,273.44,274.92,1123.0,257.9585,259.3547,257.9585,259.3547,1123.0
2020-05-15 09:40:00,275.18,275.87,274.44,275.51,1254.0,259.5999,260.2509,258.9018,259.9113,1254.0
2020-05-15 09:45:00,275.01,275.01,274.57,274.57,500.0,259.4396,259.4396,259.0245,259.0245,500.0
2020-05-15 09:50:00,274.84,275.51,274.84,275.5,800.0,259.2792,259.9113,259.2792,259.9018,800.0
2020-05-15 09:55:00,275.46,275.49,275.02,275.02,1002.0,259.8641,259.8924,259.449,259.449,1002.0
2020-05-15 10:00:00,275.45,275.68,275.08,275.48,748.0,259.8547,260.0716,259.5056,259.883,748.0
2020-05-15 10:05:00,275.15,276.55,274.87,276.55,900.0,259.5716,260.8924,259.3075,260.8924,900.0
2020-05-15 10:10:00,276.79,277.3,276.57,277.01,1460.0,261.1188,261.5999,260.9112,261.3263,1460.0
2020-05-15 10:15:00,277.5,277.58,276.61,277.32,1803.0,261.7886,261.8641,260.949,261.6188,1803.0
2020-05-15 10:20:00,277.01,277.23,275.43,275.52,3457.0,261.3263,261.5339,259.8358,259.9207,3457.0
2020-05-15 10:25:00,275.62,276.19,275.59,276.17,1000.0,260.015,260.5528,259.9867,260.5339,1000.0
2020-05-15 10:30:00,276.0,276.66,275.52,275.62,7765.0,260.3735,260.9961,259.9207,260.015,7765.0
2020-05-15 10:35:00,275.27,276.01,274.74,276.01,1300.0,259.6848,260.3829,259.1848,260.3829,1300.0
2020-05-15 10:40:00,275.82,276.45,275.79,276.45,1960.0,260.2037,260.798,260.1754,260.798,1960.0
2020-05-15 10:45:00,276.22,276.79,276.1,276.74,1500.0,260.5811,261.1188,260.4678,261.0716,1500.0
2020-05-15 10:50:00,276.93,276.93,276.23,276.23,1300.0,261.2509,261.2509,260.5905,260.5905,1300.0
2020-05-15 10:55:00,276.34,276.76,276.26,276.76,2070.0,260.6943,261.0905,260.6188,261.0905,2070.0
2020-05-15 11:00:00,275.88,276.05,275.51,275.92,2600.0,260.2603,260.4207,259.9113,260.298,2600.0
2020-05-15 11:05:00,276.04,276.08,275.78,275.78,300.0,260.4112,260.449,260.166,260.166,300.0
2020-05-15 11:10:00,275.85,276.39,275.85,276.38,1300.0,260.232,260.7414,260.232,260.732,1300.0
2020-05-15 11:15:00,276.29,276.44,275.99,276.34,739.0,260.6471,260.7886,260.3641,260.6943,739.0
2020-05-15 11:20:00,276.31,277.0,276.31,276.86,902.0,260.666,261.3169,260.666,261.1848,902.0
2020-05-15 11:25:00,277.28,277.44,276.97,277.35,700.0,261.581,261.732,261.2886,261.6471,700.0
2020-05-15 11:30:00,277.01,277.43,276.73,277.26,730.0,261.3263,261.7225,261.0622,261.5622,730.0
2020-05-15 11:35:00,277.54,277.54,276.57,276.9,1881.0,261.8263,261.8263,260.9112,261.2226,1881.0
2020-05-15 11:40:00,276.68,276.77,276.4,276.73,1000.0,261.015,261.0999,260.7509,261.0622,1000.0
2020-05-15 11:45:00,277.1,277.1,276.77,276.77,400.0,261.4112,261.4112,261.0999,261.0999,400.0
2020-05-15 11:50:00,276.93,277.4,276.65,276.66,1332.0,261.2509,261.6942,260.9867,260.9961,1332.0
2020-05-15 11:55:00,277.53,277.8,277.2,277.2,1100.0,261.8169,262.0716,261.5056,261.5056,1100.0
2020-05-15 12:00:00,277.29,278.32,277.28,278.32,2075.0,261.5905,262.5622,261.581,262.5622,2075.0
2020-05-15 12:05:00,278.69,278.85,278.69,278.85,300.0,262.9112,263.0621,262.9112,263.0621,300.0
2020-05-15 12:10:00,278.78,278.78,278.54,278.75,1307.0,262.9961,262.9961,262.7697,262.9678,1307.0
2020-05-15 12:15:00,278.82,278.83,278.08,278.37,2733.0,263.0338,263.0433,262.3357,262.6093,2733.0
2020-05-15 12:20:00,278.36,279.28,278.35,279.28,1400.0,262.5999,263.4678,262.5905,263.4678,1400.0
2020-05-15 12:25:00,279.26,279.38,279.08,279.08,1005.0,263.4489,263.5621,263.2791,263.2791,1005.0
2020-05-15 12:30:00,278.88,279.02,278.5,279.02,1500.0,263.0905,263.2225,262.732,263.2225,1500.0
2020-05-15 12:35:00,279.18,279.2,278.79,279.2,900.0,263.3735,263.3923,263.0055,263.3923,900.0
2020-05-15 12:40:00,279.49,279.65,278.6,278.6,2600.0,263.6659,263.8169,262.8263,262.8263,2600.0
2020-05-15 12:45:00,278.69,278.69,277.92,277.92,1300.0,262.9112,262.9112,262.1848,262.1848,1300.0
2020-05-15 12:50:00,277.9,278.45,277.89,278.39,2400.0,262.1659,262.6848,262.1565,262.6282,2400.0
2020-05-15 12:55:00,278.18,278.18,277.95,278.08,1800.0,262.4301,262.4301,262.2131,262.3357,1800.0
2020-05-15 13:00:00,278.56,278.76,278.37,278.44,1624.0,262.7886,262.9772,262.6093,262.6754,1624.0
2020-05-15 13:05:00,278.03,278.2,277.72,278.0,1600.0,262.2886,262.449,261.9961,262.2603,1600.0
2020-05-15 13:10:00,278.03,278.57,278.03,278.51,2000.0,262.2886,262.798,262.2886,262.7414,2000.0
2020-05-15 13:15:00,278.53,278.69,278.02,278.02,1540.0,262.7603,262.9112,262.2791,262.2791,1540.0
2020-05-15 13:20:00,278.31,278.79,278.25,278.47,2438.0,262.5527,263.0055,262.4961,262.7037,2438.0
2020-05-15 13:25:00,278.27,278.69,278.27,278.35,400.0,262.515,262.9112,262.515,262.5905,400.0
2020-05-15 13:30:00,278.35,278.36,277.96,278.36,1200.0,262.5905,262.5999,262.2225,262.5999,1200.0
2020-05-15 13:35:00,278.3,278.68,278.14,278.49,3660.0,262.5433,262.9018,262.3923,262.7225,3660.0
2020-05-15 13:40:00,278.04,278.06,277.71,277.72,400.0,262.298,262.3169,261.9867,261.9961,400.0
2020-05-15 13:45:00,277.74,277.85,276.42,276.42,10597.0,262.015,262.1188,260.7697,260.7697,10597.0
2020-05-15 13:50:00,276.5,277.91,276.49,277.91,1445.0,260.8452,262.1754,260.8358,262.1754,1445.0
2020-05-15 13:55:00,278.15,278.15,277.58,277.58,784.0,262.4018,262.4018,261.8641,261.8641,784.0
2020-05-15 14:00:00,277.9,278.85,277.9,278.63,1612.0,262.1659,263.0621,262.1659,262.8546,1612.0
2020-05-15 14:05:00,278.77,278.82,278.3,278.48,1100.0,262.9867,263.0338,262.5433,262.7131,1100.0
2020-05-15 14:10:00,278.39,278.61,278.23,278.4,2267.0,262.6282,262.8357,262.4773,262.6376,2267.0
2020-05-15 14:15:00,278.57,278.77,278.24,278.24,2700.0,262.798,262.9867,262.4867,262.4867,2700.0
2020-05-15 14:20:00,278.4,278.4,277.64,277.81,4085.0,262.6376,262.6376,261.9207,262.081,4085.0
2020-05-15 14:25:00,277.72,277.95,277.36,277.7,1000.0,261.9961,262.2131,261.6565,261.9773,1000.0
2020-05-15 14:30:00,277.99,278.06,277.47,277.47,2360.0,262.2508,262.3169,261.7603,261.7603,2360.0
2020-05-15 14:35:00,277.03,277.21,276.35,276.35,4474.0,261.3452,261.515,260.7037,260.7037,4474.0
2020-05-15 14:40:00,276.36,276.59,276.27,276.59,1312.0,260.7131,260.9301,260.6282,260.9301,1312.0
2020-05-15 14:45:00,276.31,276.56,275.7,275.7,5202.0,260.666,260.9018,260.0905,260.0905,5202.0
2020-05-15 14:50:00,275.92,277.01,275.9,277.01,2100.0,260.298,261.3263,260.2792,261.3263,2100.0
2020-05-15 14:55:00,276.8,276.8,276.3,276.35,2000.0,261.1282,261.1282,260.6565,260.7037,2000.0
2020-05-15 15:00:00,276.45,277.05,276.13,276.94,2247.0,260.798,261.3641,260.4961,261.2603,2247.0
2020-05-15 15:05:00,276.61,277.15,276.15,276.49,9298.0,260.949,261.4584,260.515,260.8358,9298.0
2020-05-15 15:10:00,276.5,276.6,275.91,275.93,8601.0,260.8452,260.9395,260.2886,260.3075,8601.0
2020-05-15 15:15:00,275.73,276.29,275.69,275.99,1401.0,260.1188,260.6471,260.0811,260.3641,1401.0
2020-05-15 15:20:00,276.0,276.38,275.94,276.21,3844.0,260.3735,260.732,260.3169,260.5716,3844.0
2020-05-15 15:25:00,276.29,277.26,276.29,276.85,3403.0,260.6471,261.5622,260.6471,261.1754,3403.0
2020-05-15 15:30:00,276.93,277.3,276.71,276.71,3500.0,261.2509,261.5999,261.0433,261.0433,3500.0
2020-05-15 15:35:00,276.78,276.95,276.35,276.91,3340.0,261.1093,261.2697,260.7037,261.232,3340.0
2020-05-15 15:40:00,277.01,277.4,276.78,277.27,4311.0,261.3263,261.6942,261.1093,261.5716,4311.0
2020-05-15 15:45:00,277.25,279.09,277.24,279.09,5642.0,261.5527,263.2886,261.5433,263.2886,5642.0
2020-05-15 15:50:00,279.0,279.13,278.61,278.87,6756.0,263.2037,263.3263,262.8357,263.081,6756.0
2020-05-15 15:55:00,278.68,278.84,278.25,278.6,19853.0,262.9018,263.0527,262.4961,262.8263,19853.0
2020-05-18 09:30:00,287.36,289.31,286.99,289.07,6692.0,271.0903,272.9299,270.7413,272.7035,6692.0
2020-05-18 09:35:00,288.63,290.88,288.63,290.62,5571.0,272.2884,274.411,272.2884,274.1658,5571.0
2020-05-18 09:40:00,290.58,290.65,290.58,290.58,845.0,274.128,274.1941,274.128,274.128,845.0
2020-05-18 09:45:00,290.06,291.0,289.78,290.96,2319.0,273.6375,274.5242,273.3733,274.4865,2319.0
2020-05-18 09:50:00,290.05,291.34,290.04,290.95,2555.0,273.628,274.845,273.6186,274.4771,2555.0
2020-05-18 09:55:00,291.66,291.68,290.93,290.93,803.0,275.1469,275.1657,274.4582,274.4582,803.0
2020-05-18 10:00:00,291.13,291.13,290.35,290.56,3821.0,274.6469,274.6469,273.911,274.1092,3821.0
2020-05-18 10:05:00,290.59,290.67,290.22,290.57,1322.0,274.1375,274.2129,273.7884,274.1186,1322.0
2020-05-18 10:10:00,290.4,290.72,290.23,290.41,2200.0,273.9582,274.2601,273.7978,273.9676,2200.0
2020-05-18 10:15:00,290.3,290.38,289.61,289.86,1367.0,273.8639,273.9393,273.2129,273.4488,1367.0
2020-05-18 10:20:00,290.5,290.5,290.33,290.33,200.0,274.0526,274.0526,273.8922,273.8922,200.0
2020-05-18 10:25:00,290.34,290.34,290.04,290.17,500.0,273.9016,273.9016,273.6186,273.7412,500.0
2020-05-18 10:30:00,290.74,291.0,290.74,291.0,200.0,274.279,274.5242,274.279,274.5242,200.0
2020-05-18 10:35:00,291.07,291.07,290.67,290.68,522.0,274.5903,274.5903,274.2129,274.2224,522.0
2020-05-18 10:40:00,290.76,291.31,290.76,291.17,1060.0,274.2978,274.8167,274.2978,274.6846,1060.0
2020-05-18 10:45:00,291.0,291.22,290.84,291.14,910.0,274.5242,274.7318,274.3733,274.6563,910.0
2020-05-18 10:50:00,291.34,291.64,291.05,291.05,400.0,274.845,275.128,274.5714,274.5714,400.0
2020-05-18 10:55:00,291.36,291.36,291.36,291.36,100.0,274.8639,274.8639,274.8639,274.8639,100.0
2020-05-18 11:00:00,290.95,291.33,290.92,291.24,1035.0,274.4771,274.8356,274.4488,274.7507,1035.0
2020-05-18 11:05:00,291.23,291.74,291.2,291.59,900.0,274.7412,275.2223,274.7129,275.0808,900.0
2020-05-18 11:10:00,291.67,292.2,291.67,292.13,2927.0,275.1563,275.6563,275.1563,275.5903,2927.0
2020-05-18 11:15:00,292.29,292.84,292.29,292.66,1804.0,275.7412,276.2601,275.7412,276.0903,1804.0
2020-05-18 11:20:00,292.67,292.7,292.26,292.26,2400.0,276.0997,276.128,275.7129,275.7129,2400.0
2020-05-18 11:25:00,292.42,292.52,292.42,292.51,200.0,275.8638,275.9582,275.8638,275.9488,200.0
2020-05-18 11:30:00,292.21,292.55,292.03,292.03,1600.0,275.6657,275.9865,275.4959,275.4959,1600.0
2020-05-18 11:35:00,292.07,292.14,291.69,291.87,2738.0,275.5337,275.5997,275.1752,275.345,2738.0
2020-05-18 11:40:00,292.2,292.53,292.1,292.1,1100.0,275.6563,275.9676,275.562,275.562,1100.0
2020-05-18 11:45:00,292.06,292.49,292.05,292.49,1097.0,275.5242,275.9299,275.5148,275.9299,1097.0
2020-05-18 11:50:00,292.28,292.56,292.28,292.42,800.0,275.7318,275.9959,275.7318,275.8638,800.0
2020-05-18 11:55:00,292.64,292.71,292.35,292.36,1164.0,276.0714,276.1374,275.7978,275.8072,1164.0
2020-05-18 12:00:00,292.2,292.98,292.12,292.98,1550.0,275.6563,276.3921,275.5808,276.3921,1550.0
2020-05-18 12:05:00,292.73,292.94,292.59,292.94,600.0,276.1563,276.3544,276.0242,276.3544,600.0
2020-05-18 12:10:00,292.59,292.59,292.59,292.59,100.0,276.0242,276.0242,276.0242,276.0242,100.0
2020-05-18 12:15:00,292.23,292.3,292.02,292.02,400.0,275.6846,275.7506,275.4865,275.4865,400.0
2020-05-18 12:20:00,291.87,292.57,291.86,291.9,1040.0,275.345,276.0054,275.3356,275.3733,1040.0
2020-05-18 12:25:00,292.29,292.32,292.09,292.24,500.0,275.7412,275.7695,275.5525,275.694,500.0
2020-05-18 12:30:00,292.16,292.16,291.77,291.96,963.0,275.6186,275.6186,275.2506,275.4299,963.0
2020-05-18 12:35:00,291.71,291.74,291.37,291.37,1509.0,275.194,275.2223,274.8733,274.8733,1509.0
2020-05-18 12:40:00,291.45,291.45,290.89,290.89,700.0,274.9488,274.9488,274.4205,274.4205,700.0
2020-05-18 12:45:00,290.92,291.0,290.31,290.31,1242.0,274.4488,274.5242,273.8733,273.8733,1242.0
2020-05-18 12:50:00,290.44,290.62,290.33,290.62,605.0,273.996,274.1658,273.8922,274.1658,605.0
2020-05-18 12:55:00,290.56,290.56,290.4,290.44,300.0,274.1092,274.1092,273.9582,273.996,300.0
2020-05-18 13:00:00,290.53,291.13,290.53,290.99,615.0,274.0809,274.6469,274.0809,274.5148,615.0
2020-05-18 13:05:00,290.88,291.14,290.75,290.75,300.0,274.411,274.6563,274.2884,274.2884,300.0
2020-05-18 13:10:00,290.51,290.72,290.51,290.72,301.0,274.062,274.2601,274.062,274.2601,301.0
2020-05-18 13:15:00,290.54,290.79,290.41,290.76,900.0,274.0903,274.3261,273.9676,274.2978,900.0
2020-05-18 13:20:00,290.98,291.38,290.98,291.19,501.0,274.5054,274.8827,274.5054,274.7035,501.0
2020-05-18 13:25:00,291.38,291.43,291.03,291.17,600.0,274.8827,274.9299,274.5525,274.6846,600.0
2020-05-18 13:30:00,290.93,291.08,290.74,290.74,514.0,274.4582,274.5997,274.279,274.279,514.0
2020-05-18 13:35:00,290.85,291.05,290.85,291.04,400.0,274.3827,274.5714,274.3827,274.562,400.0
2020-05-18 13:40:00,290.98,291.18,290.98,291.18,300.0,274.5054,274.6941,274.5054,274.6941,300.0
2020-05-18 13:45:00,291.0,291.0,291.0,291.0,100.0,274.5242,274.5242,274.5242,274.5242,100.0
2020-05-18 13:50:00,290.89,290.89,290.84,290.84,200.0,274.4205,274.4205,274.3733,274.3733,200.0
2020-05-18 13:55:00,290.96,291.01,290.84,290.84,500.0,274.4865,274.5337,274.3733,274.3733,500.0
2020-05-18 14:00:00,290.94,290.94,290.55,290.76,847.0,274.4676,274.4676,274.0997,274.2978,847.0
2020-05-18 14:05:00,290.68,290.68,290.14,290.14,800.0,274.2224,274.2224,273.7129,273.7129,800.0
2020-05-18 14:10:00,290.0,290.18,289.97,289.97,800.0,273.5809,273.7507,273.5526,273.5526,800.0
2020-05-18 14:15:00,290.26,290.27,290.11,290.24,835.0,273.8261,273.8356,273.6846,273.8073,835.0
2020-05-18 14:20:00,290.17,290.53,290.13,290.53,601.0,273.7412,274.0809,273.7035,274.0809,601.0
2020-05-18 14:25:00,290.83,290.85,290.74,290.85,400.0,274.3639,274.3827,274.279,274.3827,400.0
2020-05-18 14:30:00,290.82,290.95,290.68,290.68,700.0,274.3544,274.4771,274.2224,274.2224,700.0
2020-05-18 14:35:00,290.73,290.8,290.53,290.7,700.0,274.2695,274.3356,274.0809,274.2412,700.0
2020-05-18 14:40:00,290.8,290.8,290.71,290.71,500.0,274.3356,274.3356,274.2507,274.2507,500.0
2020-05-18 14:45:00,291.16,291.27,291.01,291.01,1066.0,274.6752,274.779,274.5337,274.5337,1066.0
2020-05-18 14:50:00,291.14,291.35,290.72,291.14,1095.0,274.6563,274.8544,274.2601,274.6563,1095.0
2020-05-18 14:55:00,291.24,291.42,291.24,291.42,400.0,274.7507,274.9205,274.7507,274.9205,400.0
2020-05-18 15:00:00,291.52,291.83,291.39,291.83,800.0,275.0148,275.3073,274.8922,275.3073,800.0
2020-05-18 15:05:00,291.89,291.9,291.54,291.58,1200.0,275.3639,275.3733,275.0337,275.0714,1200.0
2020-05-18 15:10:00,291.46,291.46,291.06,291.46,1101.0,274.9582,274.9582,274.5808,274.9582,1101.0
2020-05-18 15:15:00,291.39,291.73,291.26,291.56,2029.0,274.8922,275.2129,274.7695,275.0525,2029.0
2020-05-18 15:20:00,291.5,291.81,291.45,291.53,800.0,274.9959,275.2884,274.9488,275.0242,800.0
2020-05-18 15:25:00,291.53,291.75,291.49,291.74,950.0,275.0242,275.2318,274.9865,275.2223,950.0
2020-05-18 15:30:00,291.76,292.08,291.58,291.79,3501.0,275.2412,275.5431,275.0714,275.2695,3501.0
2020-05-18 15:35:00,291.81,291.92,291.3,291.7,1197.0,275.2884,275.3922,274.8073,275.1846,1197.0
2020-05-18 15:40:00,291.89,292.0,291.64,291.93,2100.0,275.3639,275.4676,275.128,275.4016,2100.0
2020-05-18 15:45:00,291.94,292.29,291.72,292.29,2964.0,275.411,275.7412,275.2035,275.7412,2964.0
2020-05-18 15:50:00,292.34,292.84,291.59,291.7,5072.0,275.7884,276.2601,275.0808,275.1846,5072.0
2020-05-18 15:55:00,291.72,291.78,290.56,290.91,16061.0,275.2035,275.2601,274.1092,274.4393,16061.0
2020-05-19 09:30:00,290.4,290.4,288.62,289.44,3340.0,273.9582,273.9582,272.279,273.0526,3340.0
2020-05-19 09:35:00,289.48,289.9,287.31,287.31,1000.0,273.0903,273.4865,271.0432,271.0432,1000.0
2020-05-19 09:40:00,289.17,289.84,289.17,289.84,1100.0,272.7979,273.4299,272.7979,273.4299,1100.0
2020-05-19 09:45:00,289.34,289.7,288.98,289.69,500.0,272.9582,273.2978,272.6186,273.2884,500.0
2020-05-19 09:50:00,289.0,289.0,289.0,289.0,100.0,272.6375,272.6375,272.6375,272.6375,100.0
2020-05-19 09:55:00,289.8,289.8,289.8,289.8,100.0,273.3922,273.3922,273.3922,273.3922,100.0
2020-05-19 10:00:00,289.8,290.22,289.8,290.22,200.0,273.3922,273.7884,273.3922,273.7884,200.0
2020-05-19 10:05:00,290.69,291.81,290.69,291.81,1100.0,274.2318,275.2884,274.2318,275.2884,1100.0
2020-05-19 10:10:00,291.47,291.74,290.97,290.97,1699.0,274.9676,275.2223,274.4959,274.4959,1699.0
2020-05-19 10:15:00,289.92,289.92,289.33,289.33,400.0,273.5054,273.5054,272.9488,272.9488,400.0
2020-05-19 10:20:00,289.22,289.7,289.03,289.27,1850.0,272.845,273.2978,272.6658,272.8922,1850.0
2020-05-19 10:25:00,289.36,289.36,288.88,288.88,400.0,272.9771,272.9771,272.5243,272.5243,400.0
2020-05-19 10:30:00,289.35,289.69,289.09,289.32,1000.0,272.9677,273.2884,272.7224,272.9394,1000.0
2020-05-19 10:35:00,289.76,290.08,289.7,289.83,3591.0,273.3545,273.6563,273.2978,273.4205,3591.0
2020-05-19 10:40:00,289.8,289.8,288.71,288.71,1900.0,273.3922,273.3922,272.3639,272.3639,1900.0
2020-05-19 10:45:00,288.79,289.14,288.78,289.14,700.0,272.4394,272.7696,272.4299,272.7696,700.0
2020-05-19 10:50:00,289.35,290.02,289.12,289.71,1269.0,272.9677,273.5997,272.7507,273.3073,1269.0
2020-05-19 10:55:00,289.92,289.92,289.16,289.67,1500.0,273.5054,273.5054,272.7884,273.2695,1500.0
2020-05-19 11:00:00,289.69,290.13,289.34,289.67,3700.0,273.2884,273.7035,272.9582,273.2695,3700.0
2020-05-19 11:05:00,289.67,290.01,289.27,289.27,2387.0,273.2695,273.5903,272.8922,272.8922,2387.0
2020-05-19 11:10:00,289.28,289.3,289.11,289.11,700.0,272.9016,272.9205,272.7413,272.7413,700.0
2020-05-19 11:15:00,289.85,290.7,289.78,290.7,860.0,273.4394,274.2412,273.3733,274.2412,860.0
2020-05-19 11:20:00,291.15,292.24,291.15,292.24,938.0,274.6658,275.694,274.6658,275.694,938.0
2020-05-19 11:25:00,291.5,291.93,291.26,291.57,803.0,274.9959,275.4016,274.7695,275.062,803.0
2020-05-19 11:30:00,291.59,292.25,291.59,292.02,1200.0,275.0808,275.7035,275.0808,275.4865,1200.0
2020-05-19 11:35:00,291.67,291.71,291.14,291.14,1500.0,275.1563,275.194,274.6563,274.6563,1500.0
2020-05-19 11:40:00,291.62,291.88,291.05,291.05,1301.0,275.1091,275.3544,274.5714,274.5714,1301.0
2020-05-19 11:45:00,291.27,291.72,291.26,291.26,500.0,274.779,275.2035,274.7695,274.7695,500.0
2020-05-19 11:50:00,291.3,292.0,291.01,292.0,900.0,274.8073,275.4676,274.5337,275.4676,900.0
2020-05-19 11:55:00,292.04,292.53,291.86,292.53,800.0,275.5054,275.9676,275.3356,275.9676,800.0
2020-05-19 12:00:00,292.54,292.64,292.15,292.64,2121.0,275.9771,276.0714,275.6091,276.0714,2121.0
2020-05-19 12:05:00,292.82,292.95,292.44,292.88,1575.0,276.2412,276.3638,275.8827,276.2978,1575.0
2020-05-19 12:10:00,292.66,292.83,292.6,292.83,1300.0,276.0903,276.2506,276.0337,276.2506,1300.0
2020-05-19 12:15:00,292.54,292.62,292.21,292.21,2002.0,275.9771,276.0525,275.6657,275.6657,2002.0
2020-05-19 12:20:00,292.46,292.79,292.35,292.79,1400.0,275.9016,276.2129,275.7978,276.2129,1400.0
2020-05-19 12:25:00,292.64,292.72,292.34,292.52,1100.0,276.0714,276.1469,275.7884,275.9582,1100.0
2020-05-19 12:30:00,292.34,292.51,291.85,291.85,1600.0,275.7884,275.9488,275.3261,275.3261,1600.0
2020-05-19 12:35:00,291.94,291.94,291.61,291.62,600.0,275.411,275.411,275.0997,275.1091,600.0
2020-05-19 12:40:00,291.57,291.91,291.57,291.91,1200.0,275.062,275.3827,275.062,275.3827,1200.0
2020-05-19 12:45:00,291.99,292.03,291.99,292.03,700.0,275.4582,275.4959,275.4582,275.4959,700.0
2020-05-19 12:50:00,292.04,292.29,291.76,291.76,852.0,275.5054,275.7412,275.2412,275.2412,852.0
2020-05-19 12:55:00,291.97,291.97,291.77,291.77,500.0,275.4393,275.4393,275.2506,275.2506,500.0
2020-05-19 13:00:00,292.24,292.24,291.82,291.82,800.0,275.694,275.694,275.2978,275.2978,800.0
2020-05-19 13:05:00,291.97,291.97,291.77,291.77,831.0,275.4393,275.4393,275.2506,275.2506,831.0
2020-05-19 13:10:00,291.77,292.09,291.77,291.96,800.0,275.2506,275.5525,275.2506,275.4299,800.0
2020-05-19 13:15:00,291.95,292.05,291.76,292.05,1100.0,275.4205,275.5148,275.2412,275.5148,1100.0
2020-05-19 13:20:00,291.78,291.92,291.65,291.66,700.0,275.2601,275.3922,275.1374,275.1469,700.0
2020-05-19 13:25:00,291.6,291.6,291.33,291.34,600.0,275.0903,275.0903,274.8356,274.845,600.0
2020-05-19 13:30:00,291.29,291.29,290.89,291.26,1900.0,274.7978,274.7978,274.4205,274.7695,1900.0
2020-05-19 13:35:00,291.57,291.75,291.57,291.69,400.0,275.062,275.2318,275.062,275.1752,400.0
2020-05-19 13:40:00,291.91,292.35,291.91,292.02,1300.0,275.3827,275.7978,275.3827,275.4865,1300.0
2020-05-19 13:45:00,292.07,292.54,291.86,291.86,2400.0,275.5337,275.9771,275.3356,275.3356,2400.0
2020-05-19 13:50:00,292.2,292.2,291.88,291.88,400.0,275.6563,275.6563,275.3544,275.3544,400.0
2020-05-19 13:55:00,291.81,292.0,291.79,292.0,1052.0,275.2884,275.4676,275.2695,275.4676,1052.0
2020-05-19 14:00:00,291.77,291.77,291.5,291.51,1209.0,275.2506,275.2506,274.9959,275.0054,1209.0
2020-05-19 14:05:00,291.78,291.83,291.78,291.82,716.0,275.2601,275.3073,275.2601,275.2978,716.0
2020-05-19 14:10:00,291.83,292.04,291.82,292.0,915.0,275.3073,275.5054,275.2978,275.4676,915.0
2020-05-19 14:15:00,292.41,292.41,292.03,292.05,1300.0,275.8544,275.8544,275.4959,275.5148,1300.0
2020-05-19 14:20:00,291.96,292.64,291.91,292.61,800.0,275.4299,276.0714,275.3827,276.0431,800.0
2020-05-19 14:25:00,292.71,292.71,292.27,292.43,1500.0,276.1374,276.1374,275.7223,275.8733,1500.0
2020-05-19 14:30:00,292.77,292.77,292.52,292.66,800.0,276.194,276.194,275.9582,276.0903,800.0
2020-05-19 14:35:00,292.78,292.85,292.56,292.74,2645.0,276.2035,276.2695,275.9959,276.1657,2645.0
2020-05-19 14:40:00,292.6,292.64,292.52,292.52,2579.0,276.0337,276.0714,275.9582,275.9582,2579.0
2020-05-19 14:45:00,292.55,293.19,292.55,293.19,1930.0,275.9865,276.5903,275.9865,276.5903,1930.0
2020-05-19 14:50:00,293.19,293.5,292.87,292.87,4149.0,276.5903,276.8827,276.2884,276.2884,4149.0
2020-05-19 14:55:00,292.94,292.94,290.86,291.07,2500.0,276.3544,276.3544,274.3922,274.5903,2500.0
2020-05-19 15:00:00,290.89,291.77,290.88,291.47,1729.0,274.4205,275.2506,274.411,274.9676,1729.0
2020-05-19 15:05:00,292.07,292.41,291.88,291.93,2302.0,275.5337,275.8544,275.3544,275.4016,2302.0
2020-05-19 15:10:00,291.89,292.69,291.72,292.48,2100.0,275.3639,276.1186,275.2035,275.9205,2100.0
2020-05-19 15:15:00,292.46,292.59,291.85,291.85,1700.0,275.9016,276.0242,275.3261,275.3261,1700.0
2020-05-19 15:20:00,291.98,291.98,290.93,290.95,3113.0,275.4488,275.4488,274.4582,274.4771,3113.0
2020-05-19 15:25:00,290.88,291.23,290.8,290.93,1900.0,274.411,274.7412,274.3356,274.4582,1900.0
2020-05-19 15:30:00,290.95,290.95,290.16,290.16,2400.0,274.4771,274.4771,273.7318,273.7318,2400.0
2020-05-19 15:35:00,290.21,290.21,288.83,288.96,3900.0,273.779,273.779,272.4771,272.5997,3900.0
2020-05-19 15:40:00,288.81,288.95,288.11,288.34,6938.0,272.4582,272.5903,271.7979,272.0148,6938.0
2020-05-19 15:45:00,288.1,288.51,287.52,287.52,5107.0,271.7884,272.1752,271.2413,271.2413,5107.0
2020-05-19 15:50:00,287.44,288.43,287.35,288.13,7231.0,271.1658,272.0998,271.0809,271.8167,7231.0
2020-05-19 15:55:00,288.15,288.31,286.41,286.5,23001.0,271.8356,271.9865,270.1941,270.279,23001.0
2020-05-20 09:30:00,291.11,292.9,291.11,292.52,2951.0,274.628,276.3167,274.628,275.9582,2951.0
2020-05-20 09:35:00,292.87,293.6,292.22,293.6,1400.0,276.2884,276.977,275.6752,276.977,1400.0
2020-05-20 09:40:00,293.99,294.59,293.75,294.4,500.0,277.345,277.911,277.1185,277.7317,500.0
2020-05-20 09:45:00,294.25,294.61,293.82,293.82,2604.0,277.5902,277.9299,277.1846,277.1846,2604.0
2020-05-20 09:50:00,294.41,294.62,294.3,294.3,700.0,277.7412,277.9393,277.6374,277.6374,700.0
2020-05-20 09:55:00,294.41,295.32,294.13,294.79,2723.0,277.7412,278.5997,277.477,278.0997,2723.0
2020-05-20 10:00:00,295.0,296.28,295.0,295.8,815.0,278.2978,279.5053,278.2978,279.0525,815.0
2020-05-20 10:05:00,295.92,296.73,295.92,296.36,2600.0,279.1657,279.9298,279.1657,279.5808,2600.0
2020-05-20 10:10:00,296.42,296.95,296.32,296.95,1300.0,279.6374,280.1374,279.543,280.1374,1300.0
2020-05-20 10:15:00,296.61,296.99,295.98,296.17,2020.0,279.8166,280.1751,279.2223,279.4015,2020.0
2020-05-20 10:20:00,296.21,296.95,296.21,296.95,1000.0,279.4393,280.1374,279.4393,280.1374,1000.0
2020-05-20 10:25:00,297.21,298.05,297.21,297.87,1400.0,280.3826,281.1751,280.3826,281.0053,1400.0
2020-05-20 10:30:00,297.92,298.24,297.73,298.01,2400.0,281.0524,281.3543,280.8732,281.1374,2400.0
2020-05-20 10:35:00,297.9,298.41,297.89,298.36,1400.0,281.0336,281.5147,281.0241,281.4675,1400.0
2020-05-20 10:40:00,298.32,298.41,298.04,298.32,3256.0,281.4298,281.5147,281.1657,281.4298,3256.0
2020-05-20 10:45:00,298.22,298.34,297.24,297.59,2407.0,281.3355,281.4487,280.4109,280.7411,2407.0
2020-05-20 10:50:00,297.38,297.38,296.91,297.17,1235.0,280.543,280.543,280.0996,280.3449,1235.0
2020-05-20 10:55:00,297.44,297.49,297.1,297.35,1362.0,280.5996,280.6468,280.2789,280.5147,1362.0
2020-05-20 11:00:00,297.23,297.27,296.94,296.94,2105.0,280.4015,280.4393,280.1279,280.1279,2105.0
2020-05-20 11:05:00,296.7,297.49,296.7,297.11,1800.0,279.9015,280.6468,279.9015,280.2883,1800.0
2020-05-20 11:10:00,297.57,297.92,297.28,297.91,723.0,280.7223,281.0524,280.4487,281.043,723.0
2020-05-20 11:15:00,298.03,298.82,298.03,298.82,1600.0,281.1562,281.9015,281.1562,281.9015,1600.0
2020-05-20 11:20:00,298.82,298.83,298.36,298.36,1985.0,281.9015,281.9109,281.4675,281.4675,1985.0
2020-05-20 11:25:00,298.56,299.0,298.56,298.92,1323.0,281.6562,282.0713,281.6562,281.9958,1323.0
2020-05-20 11:30:00,299.01,299.02,298.6,298.61,600.0,282.0807,282.0902,281.6939,281.7034,600.0
2020-05-20 11:35:00,298.77,298.77,298.56,298.56,201.0,281.8543,281.8543,281.6562,281.6562,201.0
2020-05-20 11:40:00,298.72,299.08,298.72,298.91,2200.0,281.8072,282.1468,281.8072,281.9864,2200.0
2020-05-20 11:45:00,298.93,299.4,298.74,299.4,1485.0,282.0053,282.4487,281.826,282.4487,1485.0
2020-05-20 11:50:00,299.33,299.34,298.57,298.57,1600.0,282.3826,282.3921,281.6656,281.6656,1600.0
2020-05-20 11:55:00,298.58,298.58,298.37,298.54,800.0,281.6751,281.6751,281.477,281.6373,800.0
2020-05-20 12:00:00,298.8,298.82,298.45,298.65,800.0,281.8826,281.9015,281.5524,281.7411,800.0
2020-05-20 12:05:00,298.66,298.87,298.54,298.54,1600.0,281.7506,281.9487,281.6373,281.6373,1600.0
2020-05-20 12:10:00,298.63,298.63,298.14,298.18,821.0,281.7223,281.7223,281.26,281.2977,821.0
2020-05-20 12:15:00,298.07,298.31,297.82,297.82,998.0,281.194,281.4204,280.9581,280.9581,998.0
2020-05-20 12:20:00,298.1,298.13,297.85,297.94,1597.0,281.2223,281.2506,280.9864,281.0713,1597.0
2020-05-20 12:25:00,298.15,298.15,298.14,298.15,200.0,281.2694,281.2694,281.26,281.2694,200.0
2020-05-20 12:30:00,298.01,298.19,297.8,298.19,1300.0,281.1374,281.3072,280.9392,281.3072,1300.0
2020-05-20 12:35:00,298.54,298.65,298.35,298.4,900.0,281.6373,281.7411,281.4581,281.5053,900.0
2020-05-20 12:40:00,298.68,298.75,298.45,298.45,1150.0,281.7694,281.8355,281.5524,281.5524,1150.0
2020-05-20 12:45:00,298.26,299.15,298.26,298.91,1400.0,281.3732,282.2128,281.3732,281.9864,1400.0
2020-05-20 12:50:00,299.24,299.25,299.07,299.07,600.0,282.2977,282.3071,282.1373,282.1373,600.0
2020-05-20 12:55:00,298.93,299.0,298.59,298.59,1300.0,282.0053,282.0713,281.6845,281.6845,1300.0
2020-05-20 13:00:00,298.76,298.86,298.49,298.53,700.0,281.8449,281.9392,281.5902,281.6279,700.0
2020-05-20 13:05:00,298.7,298.7,298.17,298.17,2805.0,281.7883,281.7883,281.2883,281.2883,2805.0
2020-05-20 13:10:00,298.0,298.09,297.75,297.95,600.0,281.1279,281.2128,280.8921,281.0808,600.0
2020-05-20 13:15:00,298.13,298.22,297.95,297.95,1000.0,281.2506,281.3355,281.0808,281.0808,1000.0
2020-05-20 13:20:00,298.01,298.18,297.86,297.89,1200.0,281.1374,281.2977,280.9958,281.0241,1200.0
2020-05-20 13:25:00,297.55,297.55,297.54,297.54,300.0,280.7034,280.7034,280.694,280.694,300.0
2020-05-20 13:30:00,297.28,297.28,297.21,297.21,200.0,280.4487,280.4487,280.3826,280.3826,200.0
2020-05-20 13:35:00,297.08,297.45,297.08,297.37,1000.0,280.26,280.6091,280.26,280.5336,1000.0
2020-05-20 13:40:00,297.29,297.6,297.29,297.6,800.0,280.4581,280.7506,280.4581,280.7506,800.0
2020-05-20 13:45:00,297.78,297.78,297.41,297.42,400.0,280.9204,280.9204,280.5713,280.5808,400.0
2020-05-20 13:50:00,297.39,297.5,297.38,297.5,517.0,280.5525,280.6562,280.543,280.6562,517.0
2020-05-20 13:55:00,297.55,297.55,297.21,297.21,1100.0,280.7034,280.7034,280.3826,280.3826,1100.0
2020-05-20 14:00:00,297.16,297.16,296.54,296.79,1300.0,280.3355,280.3355,279.7506,279.9864,1300.0
2020-05-20 14:05:00,296.79,297.28,296.31,296.31,2300.0,279.9864,280.4487,279.5336,279.5336,2300.0
2020-05-20 14:10:00,296.28,296.48,296.01,296.31,914.0,279.5053,279.694,279.2506,279.5336,914.0
2020-05-20 14:15:00,296.31,296.31,296.0,296.23,1207.0,279.5336,279.5336,279.2412,279.4581,1207.0
2020-05-20 14:20:00,295.94,296.36,295.94,296.36,200.0,279.1846,279.5808,279.1846,279.5808,200.0
2020-05-20 14:25:00,296.5,296.77,296.29,296.58,900.0,279.7128,279.9676,279.5147,279.7883,900.0
2020-05-20 14:30:00,296.43,297.0,296.43,296.68,1309.0,279.6468,280.1845,279.6468,279.8827,1309.0
2020-05-20 14:35:00,296.73,296.73,296.67,296.7,628.0,279.9298,279.9298,279.8732,279.9015,628.0
2020-05-20 14:40:00,296.84,296.9,296.77,296.77,800.0,280.0336,280.0902,279.9676,279.9676,800.0
2020-05-20 14:45:00,296.84,296.9,296.69,296.85,500.0,280.0336,280.0902,279.8921,280.043,500.0
2020-05-20 14:50:00,296.84,297.24,296.84,297.24,900.0,280.0336,280.4109,280.0336,280.4109,900.0
2020-05-20 14:55:00,297.51,297.51,297.23,297.23,600.0,280.6657,280.6657,280.4015,280.4015,600.0
2020-05-20 15:00:00,297.18,297.18,296.61,296.73,1200.0,280.3543,280.3543,279.8166,279.9298,1200.0
2020-05-20 15:05:00,296.71,296.88,296.34,296.48,1100.0,279.911,280.0713,279.5619,279.694,1100.0
2020-05-20 15:10:00,296.66,296.66,295.93,295.93,1000.0,279.8638,279.8638,279.1751,279.1751,1000.0
2020-05-20 15:15:00,296.18,296.23,296.07,296.16,800.0,279.411,279.4581,279.3072,279.3921,800.0
2020-05-20 15:20:00,296.31,296.5,296.31,296.39,1407.0,279.5336,279.7128,279.5336,279.6091,1407.0
2020-05-20 15:25:00,296.69,297.01,296.49,297.0,1535.0,279.8921,280.194,279.7034,280.1845,1535.0
2020-05-20 15:30:00,297.09,297.12,296.85,296.85,2781.0,280.2694,280.2977,280.043,280.043,2781.0
2020-05-20 15:35:00,297.01,297.27,296.62,296.82,2536.0,280.194,280.4393,279.8261,280.0147,2536.0
2020-05-20 15:40:00,296.69,296.89,296.57,296.74,2015.0,279.8921,280.0808,279.7789,279.9393,2015.0
2020-05-20 15:45:00,296.88,296.88,296.22,296.23,1620.0,280.0713,280.0713,279.4487,279.4581,1620.0
2020-05-20 15:50:00,296.43,296.65,295.96,296.26,4405.0,279.6468,279.8544,279.2034,279.4864,4405.0
2020-05-20 15:55:00,296.17,296.32,295.76,296.08,9437.0,279.4015,279.543,279.0147,279.3166,9437.0
2020-05-21 09:30:00,296.36,296.44,296.36,296.37,2675.0,279.5808,279.6562,279.5808,279.5902,2675.0
2020-05-21 09:35:00,296.88,299.18,296.88,299.18,2006.0,280.0713,282.2411,280.0713,282.2411,2006.0
2020-05-21 09:40:00,298.96,299.33,298.33,299.14,1422.0,282.0336,282.3826,281.4392,282.2034,1422.0
2020-05-21 09:45:00,299.33,299.33,298.93,299.05,1305.0,282.3826,282.3826,282.0053,282.1185,1305.0
2020-05-21 09:50:00,298.3,298.3,297.8,297.8,1001.0,281.4109,281.4109,280.9392,280.9392,1001.0
2020-05-21 09:55:00,297.78,298.91,297.78,298.89,1100.0,280.9204,281.9864,280.9204,281.9675,1100.0
2020-05-21 10:00:00,299.1,299.37,298.58,299.37,833.0,282.1656,282.4204,281.6751,282.4204,833.0
2020-05-21 10:05:00,298.93,298.93,298.35,298.78,600.0,282.0053,282.0053,281.4581,281.8638,600.0
2020-05-21 10:10:00,298.97,298.98,298.08,298.08,1324.0,282.043,282.0524,281.2034,281.2034,1324.0
2020-05-21 10:15:00,298.04,298.04,296.92,297.64,1800.0,281.1657,281.1657,280.1091,280.7883,1800.0
2020-05-21 10:20:00,297.67,297.67,297.36,297.64,1440.0,280.8166,280.8166,280.5242,280.7883,1440.0
2020-05-21 10:25:00,297.35,297.35,296.6,296.64,1250.0,280.5147,280.5147,279.8072,279.8449,1250.0
2020-05-21 10:30:00,296.11,296.11,295.69,296.04,1400.0,279.3449,279.3449,278.9487,279.2789,1400.0
2020-05-21 10:35:00,296.03,296.42,295.96,295.98,2600.0,279.2695,279.6374,279.2034,279.2223,2600.0
2020-05-21 10:40:00,296.04,296.79,295.72,296.63,1900.0,279.2789,279.9864,278.977,279.8355,1900.0
2020-05-21 10:45:00,296.66,296.72,296.38,296.57,1652.0,279.8638,279.9204,279.5996,279.7789,1652.0
2020-05-21 10:50:00,296.42,296.91,296.21,296.91,1816.0,279.6374,280.0996,279.4393,280.0996,1816.0
2020-05-21 10:55:00,296.88,297.53,296.88,297.07,1100.0,280.0713,280.6845,280.0713,280.2506,1100.0
2020-05-21 11:00:00,296.79,296.79,296.07,296.07,1128.0,279.9864,279.9864,279.3072,279.3072,1128.0
2020-05-21 11:05:00,295.81,295.94,295.32,295.65,2500.0,279.0619,279.1846,278.5997,278.911,2500.0
2020-05-21 11:10:00,295.4,295.74,295.32,295.32,1107.0,278.6751,278.9959,278.5997,278.5997,1107.0
2020-05-21 11:15:00,295.48,295.75,294.72,294.73,2171.0,278.7506,279.0053,278.0336,278.0431,2171.0
2020-05-21 11:20:00,294.81,295.19,294.52,294.85,1400.0,278.1185,278.477,277.845,278.1563,1400.0
2020-05-21 11:25:00,295.06,295.07,295.06,295.07,200.0,278.3544,278.3638,278.3544,278.3638,200.0
2020-05-21 11:30:00,295.58,295.89,295.48,295.48,1300.0,278.8449,279.1374,278.7506,278.7506,1300.0
2020-05-21 11:35:00,295.63,296.16,295.63,296.16,1333.0,278.8921,279.3921,278.8921,279.3921,1333.0
2020-05-21 11:40:00,296.24,296.24,295.78,295.79,1300.0,279.4676,279.4676,279.0336,279.043,1300.0
2020-05-21 11:45:00,295.71,295.71,295.21,295.32,1350.0,278.9676,278.9676,278.4959,278.5997,1350.0
2020-05-21 11:50:00,295.44,295.46,295.23,295.39,1181.0,278.7129,278.7317,278.5148,278.6657,1181.0
2020-05-21 11:55:00,295.56,295.56,295.33,295.33,400.0,278.8261,278.8261,278.6091,278.6091,400.0
2020-05-21 12:00:00,295.56,296.3,295.56,296.22,1600.0,278.8261,279.5242,278.8261,279.4487,1600.0
2020-05-21 12:05:00,296.3,296.43,296.02,296.43,1500.0,279.5242,279.6468,279.26,279.6468,1500.0
2020-05-21 12:10:00,296.17,296.61,296.11,296.61,1100.0,279.4015,279.8166,279.3449,279.8166,1100.0
2020-05-21 12:15:00,296.68,296.77,296.46,296.66,10764.0,279.8827,279.9676,279.6751,279.8638,10764.0
2020-05-21 12:20:00,296.61,297.24,296.61,297.24,1987.0,279.8166,280.4109,279.8166,280.4109,1987.0
2020-05-21 12:25:00,297.17,297.78,297.1,297.26,3115.0,280.3449,280.9204,280.2789,280.4298,3115.0
2020-05-21 12:30:00,296.73,297.21,296.73,297.04,600.0,279.9298,280.3826,279.9298,280.2223,600.0
2020-05-21 12:35:00,296.81,296.81,295.85,296.23,3300.0,280.0053,280.0053,279.0996,279.4581,3300.0
2020-05-21 12:40:00,296.26,296.98,296.26,296.73,2200.0,279.4864,280.1657,279.4864,279.9298,2200.0
2020-05-21 12:45:00,296.91,296.91,296.91,296.91,200.0,280.0996,280.0996,280.0996,280.0996,200.0
2020-05-21 12:50:00,296.86,296.86,296.47,296.58,1500.0,280.0525,280.0525,279.6845,279.7883,1500.0
2020-05-21 12:55:00,296.59,296.59,296.25,296.25,400.0,279.7978,279.7978,279.477,279.477,400.0
2020-05-21 13:00:00,296.48,296.52,295.88,296.41,2000.0,279.694,279.7317,279.128,279.6279,2000.0
2020-05-21 13:05:00,295.99,296.36,295.99,296.29,1000.0,279.2317,279.5808,279.2317,279.5147,1000.0
2020-05-21 13:10:00,296.38,296.69,296.38,296.69,1000.0,279.5996,279.8921,279.5996,279.8921,1000.0
2020-05-21 13:15:00,296.89,297.12,296.75,296.86,600.0,280.0808,280.2977,279.9487,280.0525,600.0
2020-05-21 13:20:00,296.66,296.73,296.53,296.73,1000.0,279.8638,279.9298,279.7411,279.9298,1000.0
2020-05-21 13:25:00,296.63,296.91,296.63,296.91,300.0,279.8355,280.0996,279.8355,280.0996,300.0
2020-05-21 13:30:00,296.75,296.79,296.59,296.71,1400.0,279.9487,279.9864,279.7978,279.911,1400.0
2020-05-21 13:35:00,296.79,296.82,296.53,296.64,1800.0,279.9864,280.0147,279.7411,279.8449,1800.0
2020-05-21 13:40:00,296.59,296.85,296.55,296.85,600.0,279.7978,280.043,279.76,280.043,600.0
2020-05-21 13:45:00,296.62,296.98,296.61,296.98,867.0,279.8261,280.1657,279.8166,280.1657,867.0
2020-05-21 13:50:00,297.12,297.44,297.12,297.41,1300.0,280.2977,280.5996,280.2977,280.5713,1300.0
2020-05-21 13:55:00,297.31,297.62,296.92,296.92,5790.0,280.477,280.7694,280.1091,280.1091,5790.0
2020-05-21 14:00:00,297.03,297.16,296.92,297.15,744.0,280.2128,280.3355,280.1091,280.326,744.0
2020-05-21 14:05:00,297.08,297.08,296.88,296.88,300.0,280.26,280.26,280.0713,280.0713,300.0
2020-05-21 14:10:00,296.81,296.86,296.61,296.82,2412.0,280.0053,280.0525,279.8166,280.0147,2412.0
2020-05-21 14:15:00,296.72,296.81,296.68,296.71,1300.0,279.9204,280.0053,279.8827,279.911,1300.0
2020-05-21 14:20:00,296.8,297.02,296.73,297.02,1500.0,279.9959,280.2034,279.9298,280.2034,1500.0
2020-05-21 14:25:00,297.08,297.08,296.78,296.88,1301.0,280.26,280.26,279.977,280.0713,1301.0
2020-05-21 14:30:00,296.77,296.8,296.07,296.07,1400.0,279.9676,279.9959,279.3072,279.3072,1400.0
2020-05-21 14:35:00,296.01,296.01,294.83,295.02,5148.0,279.2506,279.2506,278.1374,278.3166,5148.0
2020-05-21 14:40:00,295.27,295.38,294.98,295.11,3703.0,278.5525,278.6563,278.2789,278.4015,3703.0
2020-05-21 14:45:00,295.18,295.18,294.51,294.66,2700.0,278.4676,278.4676,277.8355,277.977,2700.0
2020-05-21 14:50:00,294.42,294.65,294.29,294.42,1303.0,277.7506,277.9676,277.628,277.7506,1303.0
2020-05-21 14:55:00,294.41,294.73,294.31,294.31,971.0,277.7412,278.0431,277.6468,277.6468,971.0
2020-05-21 15:00:00,294.45,295.16,294.45,295.02,2000.0,277.7789,278.4487,277.7789,278.3166,2000.0
2020-05-21 15:05:00,295.02,296.07,295.02,295.97,1200.0,278.3166,279.3072,278.3166,279.2129,1200.0
2020-05-21 15:10:00,295.81,296.14,295.65,296.14,1000.0,279.0619,279.3732,278.911,279.3732,1000.0
2020-05-21 15:15:00,296.22,296.64,296.2,296.64,701.0,279.4487,279.8449,279.4298,279.8449,701.0
2020-05-21 15:20:00,296.28,296.39,296.2,296.21,2155.0,279.5053,279.6091,279.4298,279.4393,2155.0
2020-05-21 15:25:00,296.19,296.32,295.92,296.09,1600.0,279.4204,279.543,279.1657,279.3261,1600.0
2020-05-21 15:30:00,296.1,296.14,295.16,295.17,4041.0,279.3355,279.3732,278.4487,278.4581,4041.0
2020-05-21 15:35:00,295.17,295.17,294.78,295.15,2026.0,278.4581,278.4581,278.0902,278.4393,2026.0
2020-05-21 15:40:00,295.29,295.41,294.78,294.93,5544.0,278.5714,278.6846,278.0902,278.2317,5544.0
2020-05-21 15:45:00,294.84,295.48,294.51,295.48,3944.0,278.1468,278.7506,277.8355,278.7506,3944.0
2020-05-21 15:50:00,295.97,295.97,295.14,295.26,6540.0,279.2129,279.2129,278.4298,278.5431,6540.0
2020-05-21 15:55:00,295.29,295.75,295.29,295.55,11047.0,278.5714,279.0053,278.5714,278.8166,11047.0
2020-05-22 09:30:00,295.97,295.97,294.63,294.64,1523.0,279.2129,279.2129,277.9487,277.9582,1523.0
2020-05-22 09:35:00,295.02,295.02,295.02,295.02,298.0,278.3166,278.3166,278.3166,278.3166,298.0
2020-05-22 09:40:00,294.29,294.29,294.12,294.12,1000.0,277.628,277.628,277.4676,277.4676,1000.0
2020-05-22 09:45:00,293.96,294.73,293.96,294.04,2003.0,277.3167,278.0431,277.3167,277.3921,2003.0
2020-05-22 09:50:00,293.91,293.94,293.5,293.94,1300.0,277.2695,277.2978,276.8827,277.2978,1300.0
2020-05-22 09:55:00,293.97,293.97,293.25,293.25,1905.0,277.3261,277.3261,276.6469,276.6469,1905.0
2020-05-22 10:00:00,293.09,293.62,292.89,293.62,2890.0,276.4959,276.9959,276.3072,276.9959,2890.0
2020-05-22 10:05:00,293.02,293.26,293.0,293.26,1080.0,276.4299,276.6563,276.411,276.6563,1080.0
2020-05-22 10:10:00,293.38,294.31,293.18,294.31,800.0,276.7695,277.6468,276.5808,277.6468,800.0
2020-05-22 10:15:00,294.1,294.1,293.56,293.56,900.0,277.4487,277.4487,276.9393,276.9393,900.0
2020-05-22 10:20:00,293.65,294.02,293.65,293.75,1900.0,277.0242,277.3733,277.0242,277.1185,1900.0
2020-05-22 10:25:00,293.3,293.35,293.3,293.35,300.0,276.694,276.7412,276.694,276.7412,300.0
2020-05-22 10:30:00,293.15,293.73,292.98,293.13,1300.0,276.5525,277.0997,276.3921,276.5336,1300.0
2020-05-22 10:35:00,292.98,292.98,292.13,292.51,1493.0,276.3921,276.3921,275.5903,275.9488,1493.0
2020-05-22 10:40:00,292.44,292.44,292.08,292.08,300.0,275.8827,275.8827,275.5431,275.5431,300.0
2020-05-22 10:45:00,292.13,292.4,291.97,291.97,1700.0,275.5903,275.845,275.4393,275.4393,1700.0
2020-05-22 10:50:00,291.75,292.22,291.75,292.0,1100.0,275.2318,275.6752,275.2318,275.4676,1100.0
2020-05-22 10:55:00,291.99,292.04,291.74,292.04,1100.0,275.4582,275.5054,275.2223,275.5054,1100.0
2020-05-22 11:00:00,291.87,292.0,291.72,291.89,1103.0,275.345,275.4676,275.2035,275.3639,1103.0
2020-05-22 11:05:00,292.11,292.44,292.11,292.44,1600.0,275.5714,275.8827,275.5714,275.8827,1600.0
2020-05-22 11:10:00,292.43,292.55,292.43,292.55,200.0,275.8733,275.9865,275.8733,275.9865,200.0
2020-05-22 11:15:00,292.21,292.38,292.21,292.27,400.0,275.6657,275.8261,275.6657,275.7223,400.0
2020-05-22 11:20:00,292.23,292.23,291.8,291.8,300.0,275.6846,275.6846,275.279,275.279,300.0
2020-05-22 11:25:00,291.55,292.19,291.55,292.18,1432.0,275.0431,275.6469,275.0431,275.6374,1432.0
2020-05-22 11:30:00,292.18,292.3,292.04,292.24,900.0,275.6374,275.7506,275.5054,275.694,900.0
2020-05-22 11:35:00,291.87,292.24,291.86,292.23,800.0,275.345,275.694,275.3356,275.6846,800.0
2020-05-22 11:40:00,292.15,292.23,291.88,292.13,600.0,275.6091,275.6846,275.3544,275.5903,600.0
2020-05-22 11:45:00,292.16,292.33,292.09,292.33,900.0,275.6186,275.7789,275.5525,275.7789,900.0
2020-05-22 11:50:00,292.41,292.41,292.34,292.34,2300.0,275.8544,275.8544,275.7884,275.7884,2300.0
2020-05-22 11:55:00,291.87,292.0,291.65,292.0,800.0,275.345,275.4676,275.1374,275.4676,800.0
2020-05-22 12:00:00,292.09,292.23,291.97,291.97,2350.0,275.5525,275.6846,275.4393,275.4393,2350.0
2020-05-22 12:05:00,291.98,292.22,291.96,291.96,1100.0,275.4488,275.6752,275.4299,275.4299,1100.0
2020-05-22 12:10:00,292.09,292.1,292.01,292.01,700.0,275.5525,275.562,275.4771,275.4771,700.0
2020-05-22 12:15:00,291.93,292.27,291.93,292.26,612.0,275.4016,275.7223,275.4016,275.7129,612.0
2020-05-22 12:20:00,292.36,293.01,292.36,292.84,1122.0,275.8072,276.4204,275.8072,276.2601,1122.0
2020-05-22 12:25:00,292.89,292.91,292.74,292.74,1100.0,276.3072,276.3261,276.1657,276.1657,1100.0
2020-05-22 12:30:00,292.89,292.93,292.89,292.93,300.0,276.3072,276.345,276.3072,276.345,300.0
2020-05-22 12:35:00,292.95,293.34,292.95,293.1,1200.0,276.3638,276.7318,276.3638,276.5053,1200.0
2020-05-22 12:40:00,293.08,293.44,293.08,293.44,900.0,276.4865,276.8261,276.4865,276.8261,900.0
2020-05-22 12:45:00,293.36,293.45,293.36,293.45,400.0,276.7506,276.8355,276.7506,276.8355,400.0
2020-05-22 12:50:00,293.49,293.58,293.24,293.28,2400.0,276.8733,276.9582,276.6374,276.6752,2400.0
2020-05-22 12:55:00,293.49,293.51,293.25,293.25,600.0,276.8733,276.8921,276.6469,276.6469,600.0
2020-05-22 13:00:00,293.11,293.2,293.06,293.06,700.0,276.5148,276.5997,276.4676,276.4676,700.0
2020-05-22 13:05:00,292.81,292.81,292.59,292.59,600.0,276.2318,276.2318,276.0242,276.0242,600.0
2020-05-22 13:10:00,292.44,292.44,292.2,292.2,500.0,275.8827,275.8827,275.6563,275.6563,500.0
2020-05-22 13:15:00,292.28,292.41,292.23,292.23,2500.0,275.7318,275.8544,275.6846,275.6846,2500.0
2020-05-22 13:20:00,292.44,292.46,292.38,292.46,700.0,275.8827,275.9016,275.8261,275.9016,700.0
2020-05-22 13:25:00,292.5,292.5,292.3,292.31,800.0,275.9393,275.9393,275.7506,275.7601,800.0
2020-05-22 13:30:00,292.31,292.31,292.31,292.31,0.0,275.7601,275.7601,275.7601,275.7601,0.0
2020-05-22 13:35:00,292.21,292.23,292.01,292.01,700.0,275.6657,275.6846,275.4771,275.4771,700.0
2020-05-22 13:40:00,292.05,292.22,292.05,292.07,1200.0,275.5148,275.6752,275.5148,275.5337,1200.0
2020-05-22 13:45:00,292.27,292.39,292.22,292.39,800.0,275.7223,275.8355,275.6752,275.8355,800.0
2020-05-22 13:50:00,292.44,292.44,292.14,292.37,805.0,275.8827,275.8827,275.5997,275.8167,805.0
2020-05-22 13:55:00,292.5,292.83,292.5,292.83,200.0,275.9393,276.2506,275.9393,276.2506,200.0
2020-05-22 14:00:00,292.85,293.11,292.85,293.09,1100.0,276.2695,276.5148,276.2695,276.4959,1100.0
2020-05-22 14:05:00,293.28,293.28,293.13,293.2,700.0,276.6752,276.6752,276.5336,276.5997,700.0
2020-05-22 14:10:00,293.12,293.22,292.97,292.97,757.0,276.5242,276.6186,276.3827,276.3827,757.0
2020-05-22 14:15:00,293.1,293.23,293.1,293.23,500.0,276.5053,276.628,276.5053,276.628,500.0
2020-05-22 14:20:00,293.07,293.09,293.07,293.09,661.0,276.477,276.4959,276.477,276.4959,661.0
2020-05-22 14:25:00,293.2,293.35,293.12,293.25,1766.0,276.5997,276.7412,276.5242,276.6469,1766.0
2020-05-22 14:30:00,293.35,293.36,293.21,293.27,2300.0,276.7412,276.7506,276.6091,276.6657,2300.0
2020-05-22 14:35:00,293.34,293.36,292.6,292.68,15308.0,276.7318,276.7506,276.0337,276.1091,15308.0
2020-05-22 14:40:00,292.59,292.91,291.51,291.51,21759.0,276.0242,276.3261,275.0054,275.0054,21759.0
2020-05-22 14:45:00,291.66,291.83,291.48,291.69,8203.0,275.1469,275.3073,274.9771,275.1752,8203.0
2020-05-22 14:50:00,291.62,291.99,291.46,291.99,5408.0,275.1091,275.4582,274.9582,275.4582,5408.0
2020-05-22 14:55:00,292.13,292.58,292.06,292.56,2000.0,275.5903,276.0148,275.5242,275.9959,2000.0
2020-05-22 15:00:00,292.22,292.6,292.22,292.6,1048.0,275.6752,276.0337,275.6752,276.0337,1048.0
2020-05-22 15:05:00,292.6,292.98,292.6,292.98,1023.0,276.0337,276.3921,276.0337,276.3921,1023.0
2020-05-22 15:10:00,293.0,293.36,292.77,293.24,1301.0,276.411,276.7506,276.194,276.6374,1301.0
2020-05-22 15:15:00,293.04,293.04,292.91,292.91,200.0,276.4487,276.4487,276.3261,276.3261,200.0
2020-05-22 15:20:00,292.73,292.85,292.08,292.22,834.0,276.1563,276.2695,275.5431,275.6752,834.0
2020-05-22 15:25:00,292.26,292.26,292.24,292.24,400.0,275.7129,275.7129,275.694,275.694,400.0
2020-05-22 15:30:00,292.21,293.03,292.21,292.97,2700.0,275.6657,276.4393,275.6657,276.3827,2700.0
2020-05-22 15:35:00,292.83,292.83,292.58,292.62,801.0,276.2506,276.2506,276.0148,276.0525,801.0
2020-05-22 15:40:00,292.58,292.91,292.47,292.91,2201.0,276.0148,276.3261,275.911,276.3261,2201.0
2020-05-22 15:45:00,293.08,293.25,292.94,293.17,1700.0,276.4865,276.6469,276.3544,276.5714,1700.0
2020-05-22 15:50:00,293.15,293.16,292.76,293.04,4621.0,276.5525,276.562,276.1846,276.4487,4621.0
2020-05-22 15:55:00,292.91,293.1,292.74,292.92,15344.0,276.3261,276.5053,276.1657,276.3355,15344.0
2020-05-26 09:30:00,300.0,300.87,300.0,300.87,3487.0,283.0147,283.8354,283.0147,283.8354,3487.0
2020-05-26 09:35:00,302.36,302.42,301.2,302.33,8012.0,285.2411,285.2977,284.1467,285.2128,8012.0
2020-05-26 09:40:00,302.38,303.73,302.16,303.73,8066.0,285.2599,286.5335,285.0524,286.5335,8066.0
2020-05-26 09:45:00,303.01,303.26,302.28,302.66,7123.0,285.8543,286.0901,285.1656,285.5241,7123.0
2020-05-26 09:50:00,302.46,303.01,302.23,302.97,10001.0,285.3354,285.8543,285.1184,285.8165,10001.0
2020-05-26 09:55:00,302.72,303.52,302.72,303.52,3600.0,285.5807,286.3354,285.5807,286.3354,3600.0
2020-05-26 10:00:00,303.2,303.71,302.99,303.71,4460.0,286.0335,286.5146,285.8354,286.5146,4460.0
2020-05-26 10:05:00,303.45,303.45,302.7,302.83,2700.0,286.2694,286.2694,285.5618,285.6845,2700.0
2020-05-26 10:10:00,302.83,303.73,302.78,303.59,10800.0,285.6845,286.5335,285.6373,286.4014,10800.0
2020-05-26 10:15:00,303.63,304.96,303.62,304.84,2400.0,286.4392,287.6939,286.4297,287.5807,2400.0
2020-05-26 10:20:00,305.0,305.51,304.7,305.03,8063.0,287.7316,288.2127,287.4486,287.7599,8063.0
2020-05-26 10:25:00,305.12,305.2,304.75,305.18,2010.0,287.8448,287.9203,287.4958,287.9014,2010.0
2020-05-26 10:30:00,305.22,305.42,305.16,305.42,1154.0,287.9391,288.1278,287.8825,288.1278,1154.0
2020-05-26 10:35:00,305.42,305.69,305.38,305.69,709.0,288.1278,288.3825,288.0901,288.3825,709.0
2020-05-26 10:40:00,305.59,305.85,305.33,305.45,3870.0,288.2882,288.5335,288.0429,288.1561,3870.0
2020-05-26 10:45:00,305.45,305.46,304.89,305.0,2105.0,288.1561,288.1656,287.6278,287.7316,2105.0
2020-05-26 10:50:00,304.94,305.48,304.59,305.48,9090.0,287.675,288.1844,287.3448,288.1844,9090.0
2020-05-26 10:55:00,305.31,306.0,304.98,305.77,28724.0,288.024,288.675,287.7127,288.458,28724.0
2020-05-26 11:00:00,305.82,306.77,305.7,306.77,4145.0,288.5052,289.4014,288.392,289.4014,4145.0
2020-05-26 11:05:00,306.66,307.2,306.54,306.79,2400.0,289.2976,289.807,289.1844,289.4203,2400.0
2020-05-26 11:10:00,306.97,306.98,305.37,305.67,4707.0,289.5901,289.5995,288.0806,288.3637,4707.0
2020-05-26 11:15:00,305.47,305.57,304.73,304.73,2100.0,288.175,288.2693,287.4769,287.4769,2100.0
2020-05-26 11:20:00,304.92,304.95,304.75,304.86,900.0,287.6561,287.6844,287.4958,287.5995,900.0
2020-05-26 11:25:00,304.84,304.84,303.35,303.98,2900.0,287.5807,287.5807,286.175,286.7693,2900.0
2020-05-26 11:30:00,304.02,304.44,303.75,304.26,2600.0,286.8071,287.2033,286.5524,287.0335,2600.0
2020-05-26 11:35:00,304.56,304.65,304.33,304.65,400.0,287.3165,287.4014,287.0995,287.4014,400.0
2020-05-26 11:40:00,304.41,304.54,304.15,304.54,900.0,287.175,287.2976,286.9297,287.2976,900.0
2020-05-26 11:45:00,304.69,305.03,304.69,304.9,800.0,287.4391,287.7599,287.4391,287.6373,800.0
2020-05-26 11:50:00,305.26,305.26,305.11,305.11,600.0,287.9769,287.9769,287.8354,287.8354,600.0
2020-05-26 11:55:00,305.15,306.3,305.15,306.2,1500.0,287.8731,288.958,287.8731,288.8637,1500.0
2020-05-26 12:00:00,306.16,306.36,306.13,306.13,1000.0,288.8259,289.0146,288.7976,288.7976,1000.0
2020-05-26 12:05:00,306.13,306.15,305.56,305.56,2402.0,288.7976,288.8165,288.2599,288.2599,2402.0
2020-05-26 12:10:00,305.77,306.0,305.3,305.3,3204.0,288.458,288.675,288.0146,288.0146,3204.0
2020-05-26 12:15:00,305.39,305.39,304.76,305.24,1790.0,288.0995,288.0995,287.5052,287.958,1790.0
2020-05-26 12:20:00,304.96,304.99,304.75,304.99,820.0,287.6939,287.7222,287.4958,287.7222,820.0
2020-05-26 12:25:00,305.24,305.5,305.16,305.16,771.0,287.958,288.2033,287.8825,287.8825,771.0
2020-05-26 12:30:00,305.45,305.51,305.38,305.5,991.0,288.1561,288.2127,288.0901,288.2033,991.0
2020-05-26 12:35:00,305.5,305.51,305.32,305.47,1300.0,288.2033,288.2127,288.0335,288.175,1300.0
2020-05-26 12:40:00,305.5,305.52,305.42,305.52,1785.0,288.2033,288.2222,288.1278,288.2222,1785.0
2020-05-26 12:45:00,305.5,305.57,305.38,305.41,4200.0,288.2033,288.2693,288.0901,288.1184,4200.0
2020-05-26 12:50:00,305.48,305.49,305.32,305.43,700.0,288.1844,288.1939,288.0335,288.1373,700.0
2020-05-26 12:55:00,305.5,305.54,305.42,305.42,3600.0,288.2033,288.241,288.1278,288.1278,3600.0
2020-05-26 13:00:00,305.43,305.5,305.27,305.27,1600.0,288.1373,288.2033,287.9863,287.9863,1600.0
2020-05-26 13:05:00,305.35,305.54,305.34,305.5,1200.0,288.0618,288.241,288.0523,288.2033,1200.0
2020-05-26 13:10:00,305.3,305.34,305.28,305.29,900.0,288.0146,288.0523,287.9957,288.0052,900.0
2020-05-26 13:15:00,305.4,305.47,305.39,305.47,500.0,288.1089,288.175,288.0995,288.175,500.0
2020-05-26 13:20:00,305.5,305.52,305.32,305.34,2030.0,288.2033,288.2222,288.0335,288.0523,2030.0
2020-05-26 13:25:00,305.37,305.5,305.16,305.16,1513.0,288.0806,288.2033,287.8825,287.8825,1513.0
2020-05-26 13:30:00,305.1,305.49,305.1,305.38,700.0,287.8259,288.1939,287.8259,288.0901,700.0
2020-05-26 13:35:00,305.46,305.61,305.35,305.39,2207.0,288.1656,288.3071,288.0618,288.0995,2207.0
2020-05-26 13:40:00,305.38,305.51,305.33,305.5,2502.0,288.0901,288.2127,288.0429,288.2033,2502.0
2020-05-26 13:45:00,305.43,305.47,305.27,305.28,800.0,288.1373,288.175,287.9863,287.9957,800.0
2020-05-26 13:50:00,305.27,305.5,305.17,305.47,2000.0,287.9863,288.2033,287.892,288.175,2000.0
2020-05-26 13:55:00,305.5,305.51,305.31,305.31,4204.0,288.2033,288.2127,288.024,288.024,4204.0
2020-05-26 14:00:00,305.43,305.52,305.36,305.5,3650.0,288.1373,288.2222,288.0712,288.2033,3650.0
2020-05-26 14:05:00,305.5,305.58,305.41,305.47,5450.0,288.2033,288.2788,288.1184,288.175,5450.0
2020-05-26 14:10:00,305.45,306.58,305.45,306.06,5900.0,288.1561,289.2221,288.1561,288.7316,5900.0
2020-05-26 14:15:00,306.19,306.2,306.19,306.19,100.0,288.8542,288.8637,288.8542,288.8542,100.0
2020-05-26 14:20:00,306.45,306.74,306.45,306.67,1035.0,289.0995,289.3731,289.0995,289.307,1035.0
2020-05-26 14:25:00,306.67,307.08,306.65,307.08,1700.0,289.307,289.6938,289.2882,289.6938,1700.0
2020-05-26 14:30:00,307.05,307.12,306.75,306.8,1807.0,289.6655,289.7316,289.3825,289.4297,1807.0
2020-05-26 14:35:00,307.06,307.06,306.59,306.81,3500.0,289.675,289.675,289.2316,289.4391,3500.0
2020-05-26 14:40:00,306.46,306.52,306.43,306.46,700.0,289.1089,289.1655,289.0806,289.1089,700.0
2020-05-26 14:45:00,306.5,306.6,306.43,306.48,1403.0,289.1467,289.241,289.0806,289.1278,1403.0
2020-05-26 14:50:00,306.33,306.52,306.29,306.45,4823.0,288.9863,289.1655,288.9486,289.0995,4823.0
2020-05-26 14:55:00,306.43,307.06,306.43,307.0,11906.0,289.0806,289.675,289.0806,289.6184,11906.0
2020-05-26 15:00:00,307.0,307.0,306.4,306.55,2744.0,289.6184,289.6184,289.0523,289.1938,2744.0
2020-05-26 15:05:00,306.55,306.55,306.17,306.17,1533.0,289.1938,289.1938,288.8354,288.8354,1533.0
2020-05-26 15:10:00,306.15,306.27,306.03,306.27,1531.0,288.8165,288.9297,288.7033,288.9297,1531.0
2020-05-26 15:15:00,306.18,306.22,306.03,306.18,2601.0,288.8448,288.8825,288.7033,288.8448,2601.0
2020-05-26 15:20:00,306.27,306.63,306.23,306.58,2911.0,288.9297,289.2693,288.892,289.2221,2911.0
2020-05-26 15:25:00,306.67,306.97,306.67,306.69,2639.0,289.307,289.5901,289.307,289.3259,2639.0
2020-05-26 15:30:00,306.57,306.61,304.61,305.24,5147.0,289.2127,289.2504,287.3637,287.958,5147.0
2020-05-26 15:35:00,305.22,305.9,305.21,305.44,2994.0,287.9391,288.5806,287.9297,288.1467,2994.0
2020-05-26 15:40:00,305.32,305.32,304.61,304.69,2100.0,288.0335,288.0335,287.3637,287.4391,2100.0
2020-05-26 15:45:00,304.62,304.63,304.14,304.48,4024.0,287.3731,287.3825,286.9203,287.241,4024.0
2020-05-26 15:50:00,305.0,306.11,304.65,305.88,11248.0,287.7316,288.7788,287.4014,288.5618,11248.0
2020-05-26 15:55:00,305.89,306.0,305.43,305.96,13514.0,288.5712,288.675,288.1373,288.6372,13514.0
2020-05-27 09:30:00,311.99,314.12,308.42,314.12,4775.0,294.3258,296.3352,290.958,296.3352,4775.0
2020-05-27 09:35:00,313.78,314.17,313.7,313.86,800.0,296.0145,296.3824,295.939,296.09,800.0
2020-05-27 09:40:00,313.64,314.0,313.49,313.9,2716.0,295.8824,296.222,295.7409,296.1277,2716.0
2020-05-27 09:45:00,313.97,314.49,312.81,313.05,4122.0,296.1937,296.6843,295.0994,295.3258,4122.0
2020-05-27 09:50:00,313.49,313.49,312.45,312.45,2000.0,295.7409,295.7409,294.7598,294.7598,2000.0
2020-05-27 09:55:00,312.53,312.96,311.81,311.81,4774.0,294.8353,295.2409,294.156,294.156,4774.0
2020-05-27 10:00:00,311.48,311.59,310.92,311.15,3430.0,293.8447,293.9485,293.3164,293.5334,3430.0
2020-05-27 10:05:00,311.28,311.7,310.88,310.96,2330.0,293.656,294.0523,293.2787,293.3542,2330.0
2020-05-27 10:10:00,311.09,311.7,311.08,311.32,2387.0,293.4768,294.0523,293.4674,293.6938,2387.0
2020-05-27 10:15:00,311.32,311.55,311.32,311.55,406.0,293.6938,293.9108,293.6938,293.9108,406.0
2020-05-27 10:20:00,311.56,311.56,310.44,311.05,2700.0,293.9202,293.9202,292.8636,293.4391,2700.0
2020-05-27 10:25:00,310.9,311.48,310.9,311.39,1140.0,293.2976,293.8447,293.2976,293.7598,1140.0
2020-05-27 10:30:00,311.1,311.17,310.88,310.9,1100.0,293.4862,293.5523,293.2787,293.2976,1100.0
2020-05-27 10:35:00,310.87,311.23,310.46,310.78,1841.0,293.2693,293.6089,292.8825,293.1843,1841.0
2020-05-27 10:40:00,310.68,310.68,309.76,310.34,2300.0,293.09,293.09,292.2221,292.7693,2300.0
2020-05-27 10:45:00,309.91,309.91,309.26,309.27,400.0,292.3636,292.3636,291.7504,291.7598,400.0
2020-05-27 10:50:00,309.39,309.64,309.39,309.63,692.0,291.873,292.1089,291.873,292.0995,692.0
2020-05-27 10:55:00,309.33,309.58,309.16,309.48,1400.0,291.8164,292.0523,291.6561,291.9579,1400.0
2020-05-27 11:00:00,309.55,310.71,309.35,310.53,1000.0,292.024,293.1183,291.8353,292.9485,1000.0
2020-05-27 11:05:00,310.35,311.33,310.35,311.06,1500.0,292.7787,293.7032,292.7787,293.4485,1500.0
2020-05-27 11:10:00,310.99,311.19,310.82,310.98,1400.0,293.3825,293.5711,293.2221,293.373,1400.0
2020-05-27 11:15:00,310.74,310.9,310.38,310.9,1223.0,293.1466,293.2976,292.807,293.2976,1223.0
2020-05-27 11:20:00,310.81,310.81,310.3,310.44,1311.0,293.2126,293.2126,292.7315,292.8636,1311.0
2020-05-27 11:25:00,310.64,311.03,310.45,311.0,1000.0,293.0523,293.4202,292.873,293.3919,1000.0
2020-05-27 11:30:00,311.11,311.47,311.11,311.32,400.0,293.4957,293.8353,293.4957,293.6938,400.0
2020-05-27 11:35:00,311.72,312.0,309.91,310.51,3131.0,294.0711,294.3353,292.3636,292.9296,3131.0
2020-05-27 11:40:00,310.5,310.53,310.27,310.36,900.0,292.9202,292.9485,292.7032,292.7881,900.0
2020-05-27 11:45:00,310.61,311.19,310.61,311.03,1200.0,293.024,293.5711,293.024,293.4202,1200.0
2020-05-27 11:50:00,310.88,310.88,310.52,310.73,500.0,293.2787,293.2787,292.9391,293.1372,500.0
2020-05-27 11:55:00,310.65,310.72,310.34,310.34,600.0,293.0617,293.1277,292.7693,292.7693,600.0
2020-05-27 12:00:00,310.51,310.76,310.42,310.63,1289.0,292.9296,293.1655,292.8447,293.0428,1289.0
2020-05-27 12:05:00,310.65,310.89,310.65,310.89,400.0,293.0617,293.2881,293.0617,293.2881,400.0
2020-05-27 12:10:00,310.98,310.98,310.65,310.65,603.0,293.373,293.373,293.0617,293.0617,603.0
2020-05-27 12:15:00,310.71,311.03,310.54,311.03,3600.0,293.1183,293.4202,292.9579,293.4202,3600.0
2020-05-27 12:20:00,311.14,311.21,310.61,310.67,2532.0,293.524,293.59,293.024,293.0806,2532.0
2020-05-27 12:25:00,310.61,310.74,310.26,310.38,1200.0,293.024,293.1466,292.6938,292.807,1200.0
2020-05-27 12:30:00,309.91,310.55,309.91,310.55,1772.0,292.3636,292.9674,292.3636,292.9674,1772.0
2020-05-27 12:35:00,310.45,310.95,310.45,310.49,500.0,292.873,293.3447,292.873,292.9108,500.0
2020-05-27 12:40:00,310.63,310.81,310.49,310.78,500.0,293.0428,293.2126,292.9108,293.1843,500.0
2020-05-27 12:45:00,311.3,311.45,311.15,311.39,800.0,293.6749,293.8164,293.5334,293.7598,800.0
2020-05-27 12:50:00,311.33,311.87,311.31,311.66,1511.0,293.7032,294.2126,293.6843,294.0145,1511.0
2020-05-27 12:55:00,311.83,311.98,311.79,311.79,700.0,294.1749,294.3164,294.1372,294.1372,700.0
2020-05-27 13:00:00,311.6,311.64,310.91,311.61,1500.0,293.9579,293.9957,293.307,293.9674,1500.0
2020-05-27 13:05:00,311.46,311.46,311.24,311.24,400.0,293.8258,293.8258,293.6183,293.6183,400.0
2020-05-27 13:10:00,311.14,311.22,310.98,310.98,1402.0,293.524,293.5994,293.373,293.373,1402.0
2020-05-27 13:15:00,311.12,311.12,310.89,311.02,1577.0,293.5051,293.5051,293.2881,293.4108,1577.0
2020-05-27 13:20:00,311.08,311.09,310.7,310.7,9800.0,293.4674,293.4768,293.1089,293.1089,9800.0
2020-05-27 13:25:00,310.86,311.16,310.83,311.16,900.0,293.2598,293.5428,293.2315,293.5428,900.0
2020-05-27 13:30:00,310.75,310.75,310.42,310.42,412.0,293.156,293.156,292.8447,292.8447,412.0
2020-05-27 13:35:00,310.59,311.11,310.57,311.11,1148.0,293.0051,293.4957,292.9862,293.4957,1148.0
2020-05-27 13:40:00,311.22,311.39,311.01,311.39,426.0,293.5994,293.7598,293.4013,293.7598,426.0
2020-05-27 13:45:00,311.1,311.32,311.09,311.32,300.0,293.4862,293.6938,293.4768,293.6938,300.0
2020-05-27 13:50:00,311.09,311.48,311.09,311.47,500.0,293.4768,293.8447,293.4768,293.8353,500.0
2020-05-27 13:55:00,311.62,311.62,311.48,311.48,300.0,293.9768,293.9768,293.8447,293.8447,300.0
2020-05-27 14:00:00,311.66,312.36,311.66,312.36,600.0,294.0145,294.6749,294.0145,294.6749,600.0
2020-05-27 14:05:00,312.35,312.43,312.21,312.34,7000.0,294.6655,294.7409,294.5334,294.656,7000.0
2020-05-27 14:10:00,312.61,312.95,312.61,312.85,900.0,294.9107,295.2315,294.9107,295.1371,900.0
2020-05-27 14:15:00,312.64,312.92,312.64,312.92,402.0,294.939,295.2032,294.939,295.2032,402.0
2020-05-27 14:20:00,312.85,312.91,312.46,312.46,6374.0,295.1371,295.1938,294.7692,294.7692,6374.0
2020-05-27 14:25:00,312.34,312.58,312.34,312.56,1501.0,294.656,294.8824,294.656,294.8636,1501.0
2020-05-27 14:30:00,312.29,312.49,312.18,312.41,1272.0,294.6089,294.7975,294.5051,294.7221,1272.0
2020-05-27 14:35:00,312.2,312.36,312.2,312.36,600.0,294.5239,294.6749,294.5239,294.6749,600.0
2020-05-27 14:40:00,312.62,312.8,312.42,312.69,865.0,294.9202,295.09,294.7315,294.9862,865.0
2020-05-27 14:45:00,312.58,312.58,312.06,312.3,500.0,294.8824,294.8824,294.3919,294.6183,500.0
2020-05-27 14:50:00,312.2,312.81,312.2,312.68,1363.0,294.5239,295.0994,294.5239,294.9768,1363.0
2020-05-27 14:55:00,312.75,312.88,312.5,312.75,1748.0,295.0428,295.1654,294.807,295.0428,1748.0
2020-05-27 15:00:00,312.71,312.87,312.66,312.84,1709.0,295.0051,295.156,294.9579,295.1277,1709.0
2020-05-27 15:05:00,312.78,312.89,312.66,312.82,1603.0,295.0711,295.1749,294.9579,295.1088,1603.0
2020-05-27 15:10:00,312.82,313.33,312.8,313.27,1447.0,295.1088,295.59,295.09,295.5334,1447.0
2020-05-27 15:15:00,313.23,313.52,313.23,313.33,1200.0,295.4956,295.7692,295.4956,295.59,1200.0
2020-05-27 15:20:00,313.4,313.68,313.4,313.68,600.0,295.656,295.9202,295.656,295.9202,600.0
2020-05-27 15:25:00,313.75,314.0,313.75,313.86,1000.0,295.9862,296.222,295.9862,296.09,1000.0
2020-05-27 15:30:00,313.83,313.93,313.54,313.54,2306.0,296.0617,296.156,295.7881,295.7881,2306.0
2020-05-27 15:35:00,313.74,313.79,313.51,313.79,2582.0,295.9768,296.0239,295.7598,296.0239,2582.0
2020-05-27 15:40:00,313.78,314.25,313.78,313.94,5901.0,296.0145,296.4579,296.0145,296.1654,5901.0
2020-05-27 15:45:00,313.91,314.09,313.53,313.96,4779.0,296.1371,296.3069,295.7786,296.1843,4779.0
2020-05-27 15:50:00,313.96,315.67,313.94,314.63,15072.0,296.1843,297.7975,296.1654,296.8164,15072.0
2020-05-27 15:55:00,314.53,314.76,314.34,314.46,14328.0,296.722,296.939,296.5428,296.656,14328.0
2020-05-28 09:30:00,316.58,316.58,315.14,315.69,3689.0,298.656,298.656,297.2975,297.8164,3689.0
2020-05-28 09:35:00,314.82,314.82,313.56,313.56,500.0,296.9956,296.9956,295.8069,295.8069,500.0
2020-05-28 09:40:00,313.22,313.22,312.36,312.7,1350.0,295.4862,295.4862,294.6749,294.9956,1350.0
2020-05-28 09:45:00,312.2,312.68,312.01,312.04,2000.0,294.5239,294.9768,294.3447,294.373,2000.0
2020-05-28 09:50:00,312.59,314.41,312.59,314.38,2250.0,294.8919,296.6088,294.8919,296.5805,2250.0
2020-05-28 09:55:00,313.96,314.54,313.95,314.54,500.0,296.1843,296.7315,296.1749,296.7315,500.0
2020-05-28 10:00:00,314.46,314.46,313.35,313.36,3400.0,296.656,296.656,295.6088,295.6183,3400.0
2020-05-28 10:05:00,313.74,314.32,313.74,314.32,530.0,295.9768,296.5239,295.9768,296.5239,530.0
2020-05-28 10:10:00,313.94,314.47,313.55,313.6,4900.0,296.1654,296.6654,295.7975,295.8447,4900.0
2020-05-28 10:15:00,313.1,313.12,313.07,313.12,400.0,295.373,295.3919,295.3447,295.3919,400.0
2020-05-28 10:20:00,313.14,313.14,313.05,313.06,497.0,295.4107,295.4107,295.3258,295.3353,497.0
2020-05-28 10:25:00,312.47,312.99,312.46,312.74,1300.0,294.7787,295.2692,294.7692,295.0334,1300.0
2020-05-28 10:30:00,312.62,312.62,312.53,312.53,200.0,294.9202,294.9202,294.8353,294.8353,200.0
2020-05-28 10:35:00,312.38,312.38,311.52,311.84,900.0,294.6938,294.6938,293.8824,294.1843,900.0
2020-05-28 10:40:00,312.31,312.94,312.25,312.94,1000.0,294.6277,295.2221,294.5711,295.2221,1000.0
2020-05-28 10:45:00,312.96,312.96,312.59,312.73,500.0,295.2409,295.2409,294.8919,295.0239,500.0
2020-05-28 10:50:00,312.65,313.04,312.65,313.04,500.0,294.9485,295.3164,294.9485,295.3164,500.0
2020-05-28 10:55:00,313.25,313.26,312.76,312.81,601.0,295.5145,295.5239,295.0522,295.0994,601.0
2020-05-28 11:00:00,313.19,313.38,312.98,313.38,800.0,295.4579,295.6371,295.2598,295.6371,800.0
2020-05-28 11:05:00,313.22,313.38,312.77,312.78,700.0,295.4862,295.6371,295.0617,295.0711,700.0
2020-05-28 11:10:00,313.21,313.23,313.13,313.15,418.0,295.4768,295.4956,295.4013,295.4202,418.0
2020-05-28 11:15:00,313.28,313.47,313.25,313.33,711.0,295.5428,295.722,295.5145,295.59,711.0
2020-05-28 11:20:00,313.51,313.52,313.01,313.19,1728.0,295.7598,295.7692,295.2881,295.4579,1728.0
2020-05-28 11:25:00,312.6,313.38,312.6,313.38,1000.0,294.9013,295.6371,294.9013,295.6371,1000.0
2020-05-28 11:30:00,313.75,313.75,313.36,313.63,700.0,295.9862,295.9862,295.6183,295.873,700.0
2020-05-28 11:35:00,313.57,313.57,313.35,313.36,409.0,295.8164,295.8164,295.6088,295.6183,409.0
2020-05-28 11:40:00,313.11,313.22,312.83,312.83,914.0,295.3824,295.4862,295.1183,295.1183,914.0
2020-05-28 11:45:00,312.95,313.18,312.83,313.18,700.0,295.2315,295.4485,295.1183,295.4485,700.0
2020-05-28 11:50:00,313.1,313.3,313.0,313.3,902.0,295.373,295.5617,295.2787,295.5617,902.0
2020-05-28 11:55:00,313.0,313.41,312.99,313.25,701.0,295.2787,295.6654,295.2692,295.5145,701.0
2020-05-28 12:00:00,313.39,313.59,313.36,313.43,1502.0,295.6466,295.8353,295.6183,295.6843,1502.0
2020-05-28 12:05:00,313.7,314.0,313.7,314.0,1800.0,295.939,296.222,295.939,296.222,1800.0
2020-05-28 12:10:00,314.71,314.86,314.62,314.63,400.0,296.8918,297.0333,296.8069,296.8164,400.0
2020-05-28 12:15:00,314.4,314.82,314.27,314.82,1023.0,296.5994,296.9956,296.4768,296.9956,1023.0
2020-05-28 12:20:00,314.71,314.93,314.71,314.93,540.0,296.8918,297.0994,296.8918,297.0994,540.0
2020-05-28 12:25:00,314.56,314.62,314.03,314.04,700.0,296.7503,296.8069,296.2503,296.2598,700.0
2020-05-28 12:30:00,314.15,314.49,314.07,314.36,1400.0,296.3635,296.6843,296.2881,296.5617,1400.0
2020-05-28 12:35:00,314.6,314.76,314.6,314.63,715.0,296.7881,296.939,296.7881,296.8164,715.0
2020-05-28 12:40:00,314.6,314.6,314.33,314.36,2036.0,296.7881,296.7881,296.5334,296.5617,2036.0
2020-05-28 12:45:00,314.37,314.38,314.26,314.26,400.0,296.5711,296.5805,296.4673,296.4673,400.0
2020-05-28 12:50:00,314.16,314.35,314.16,314.35,500.0,296.373,296.5522,296.373,296.5522,500.0
2020-05-28 12:55:00,314.29,314.29,314.05,314.05,801.0,296.4956,296.4956,296.2692,296.2692,801.0
2020-05-28 13:00:00,314.24,314.26,313.18,313.53,3108.0,296.4484,296.4673,295.4485,295.7786,3108.0
2020-05-28 13:05:00,313.43,313.85,313.42,313.85,1000.0,295.6843,296.0805,295.6749,296.0805,1000.0
2020-05-28 13:10:00,313.77,313.77,313.52,313.57,899.0,296.0051,296.0051,295.7692,295.8164,899.0
2020-05-28 13:15:00,313.38,313.38,312.84,312.84,600.0,295.6371,295.6371,295.1277,295.1277,600.0
2020-05-28 13:20:00,313.02,313.14,313.01,313.02,714.0,295.2975,295.4107,295.2881,295.2975,714.0
2020-05-28 13:25:00,313.17,313.25,313.12,313.25,1200.0,295.439,295.5145,295.3919,295.5145,1200.0
2020-05-28 13:30:00,313.12,313.28,313.12,313.19,600.0,295.3919,295.5428,295.3919,295.4579,600.0
2020-05-28 13:35:00,313.0,313.14,312.97,313.08,1200.0,295.2787,295.4107,295.2504,295.3541,1200.0
2020-05-28 13:40:00,313.18,313.25,313.17,313.19,705.0,295.4485,295.5145,295.439,295.4579,705.0
2020-05-28 13:45:00,313.35,313.49,313.35,313.49,700.0,295.6088,295.7409,295.6088,295.7409,700.0
2020-05-28 13:50:00,313.2,313.42,313.02,313.21,2239.0,295.4673,295.6749,295.2975,295.4768,2239.0
2020-05-28 13:55:00,313.23,313.52,312.91,312.91,5532.0,295.4956,295.7692,295.1938,295.1938,5532.0
2020-05-28 14:00:00,313.0,313.23,312.97,313.23,806.0,295.2787,295.4956,295.2504,295.4956,806.0
2020-05-28 14:05:00,313.18,313.29,313.12,313.23,659.0,295.4485,295.5522,295.3919,295.4956,659.0
2020-05-28 14:10:00,312.93,313.07,312.93,312.95,1105.0,295.2126,295.3447,295.2126,295.2315,1105.0
2020-05-28 14:15:00,313.04,313.04,312.99,313.0,739.0,295.3164,295.3164,295.2692,295.2787,739.0
2020-05-28 14:20:00,312.91,313.27,312.91,313.05,780.0,295.1938,295.5334,295.1938,295.3258,780.0
2020-05-28 14:25:00,313.0,313.17,312.77,313.02,1113.0,295.2787,295.439,295.0617,295.2975,1113.0
2020-05-28 14:30:00,313.15,313.23,312.9,313.07,1673.0,295.4202,295.4956,295.1843,295.3447,1673.0
2020-05-28 14:35:00,312.93,313.27,312.9,313.03,1201.0,295.2126,295.5334,295.1843,295.307,1201.0
2020-05-28 14:40:00,312.49,312.61,312.48,312.57,600.0,294.7975,294.9107,294.7881,294.873,600.0
2020-05-28 14:45:00,312.41,312.68,312.41,312.49,600.0,294.7221,294.9768,294.7221,294.7975,600.0
2020-05-28 14:50:00,312.56,312.68,312.39,312.39,2529.0,294.8636,294.9768,294.7032,294.7032,2529.0
2020-05-28 14:55:00,312.32,312.79,312.27,312.79,1200.0,294.6372,295.0805,294.59,295.0805,1200.0
2020-05-28 15:00:00,312.78,313.0,312.5,313.0,300.0,295.0711,295.2787,294.807,295.2787,300.0
2020-05-28 15:05:00,312.87,313.0,312.75,312.81,1502.0,295.156,295.2787,295.0428,295.0994,1502.0
2020-05-28 15:10:00,312.67,313.0,312.53,312.94,900.0,294.9673,295.2787,294.8353,295.2221,900.0
2020-05-28 15:15:00,313.06,313.08,311.96,311.96,1300.0,295.3353,295.3541,294.2975,294.2975,1300.0
2020-05-28 15:20:00,311.88,311.88,311.59,311.6,1000.0,294.2221,294.2221,293.9485,293.9579,1000.0
2020-05-28 15:25:00,311.67,312.01,311.26,311.26,2556.0,294.024,294.3447,293.6372,293.6372,2556.0
2020-05-28 15:30:00,311.46,311.46,310.42,310.77,4626.0,293.8258,293.8258,292.8447,293.1749,4626.0
2020-05-28 15:35:00,310.7,311.06,310.62,310.79,1807.0,293.1089,293.4485,293.0334,293.1938,1807.0
2020-05-28 15:40:00,310.68,310.77,310.4,310.65,3657.0,293.09,293.1749,292.8259,293.0617,3657.0
2020-05-28 15:45:00,310.63,310.64,309.22,309.22,3004.0,293.0428,293.0523,291.7127,291.7127,3004.0
2020-05-28 15:50:00,309.01,309.34,308.8,309.18,5267.0,291.5146,291.8259,291.3164,291.6749,5267.0
2020-05-28 15:55:00,309.53,310.02,309.13,309.34,7825.0,292.0051,292.4674,291.6278,291.8259,7825.0
2020-05-29 09:30:00,308.45,308.45,306.39,308.35,3483.0,290.9863,290.9863,289.0429,290.8919,3483.0
2020-05-29 09:35:00,308.59,309.28,308.59,308.88,1150.0,291.1183,291.7693,291.1183,291.3919,1150.0
2020-05-29 09:40:00,308.54,308.54,307.53,308.08,2745.0,291.0712,291.0712,290.1184,290.6372,2745.0
2020-05-29 09:45:00,308.1,309.45,308.1,308.28,3300.0,290.6561,291.9296,290.6561,290.8259,3300.0
2020-05-29 09:50:00,308.33,308.76,308.23,308.47,1146.0,290.8731,291.2787,290.7787,291.0051,1146.0
2020-05-29 09:55:00,308.15,308.15,307.56,307.56,600.0,290.7033,290.7033,290.1467,290.1467,600.0
2020-05-29 10:00:00,307.47,308.25,307.13,307.71,1604.0,290.0618,290.7976,289.741,290.2882,1604.0
2020-05-29 10:05:00,308.26,309.39,308.11,309.39,2273.0,290.807,291.873,290.6655,291.873,2273.0
2020-05-29 10:10:00,309.29,310.3,309.08,310.3,1600.0,291.7787,292.7315,291.5806,292.7315,1600.0
2020-05-29 10:15:00,309.8,310.32,309.77,310.32,1081.0,292.2598,292.7504,292.2315,292.7504,1081.0
2020-05-29 10:20:00,310.45,310.45,309.73,309.73,500.0,292.873,292.873,292.1938,292.1938,500.0
2020-05-29 10:25:00,309.06,309.06,307.84,307.99,1762.0,291.5617,291.5617,290.4108,290.5523,1762.0
2020-05-29 10:30:00,308.53,308.91,308.37,308.37,900.0,291.0617,291.4202,290.9108,290.9108,900.0
2020-05-29 10:35:00,307.95,308.82,307.95,308.57,1200.0,290.5146,291.3353,290.5146,291.0995,1200.0
2020-05-29 10:40:00,308.5,309.28,308.5,309.06,1620.0,291.0334,291.7693,291.0334,291.5617,1620.0
2020-05-29 10:45:00,309.24,309.24,308.76,308.89,300.0,291.7315,291.7315,291.2787,291.4014,300.0
2020-05-29 10:50:00,309.15,309.15,308.61,308.74,800.0,291.6466,291.6466,291.1372,291.2598,800.0
2020-05-29 10:55:00,308.78,309.01,308.78,308.81,1400.0,291.2976,291.5146,291.2976,291.3259,1400.0
2020-05-29 11:00:00,308.98,309.47,308.61,308.89,1400.0,291.4863,291.9485,291.1372,291.4014,1400.0
2020-05-29 11:05:00,309.04,309.42,308.83,308.83,1000.0,291.5429,291.9013,291.3448,291.3448,1000.0
2020-05-29 11:10:00,308.86,309.41,308.86,309.41,600.0,291.3731,291.8919,291.3731,291.8919,600.0
2020-05-29 11:15:00,309.44,309.44,309.04,309.24,1200.0,291.9202,291.9202,291.5429,291.7315,1200.0
2020-05-29 11:20:00,309.46,309.85,309.36,309.85,902.0,291.9391,292.307,291.8447,292.307,902.0
2020-05-29 11:25:00,309.37,309.73,309.33,309.33,1100.0,291.8542,292.1938,291.8164,291.8164,1100.0
2020-05-29 11:30:00,309.12,309.44,308.97,309.25,1400.0,291.6183,291.9202,291.4768,291.741,1400.0
2020-05-29 11:35:00,309.45,309.51,309.17,309.21,1839.0,291.9296,291.9863,291.6655,291.7032,1839.0
2020-05-29 11:40:00,309.36,309.53,309.02,309.02,1000.0,291.8447,292.0051,291.524,291.524,1000.0
2020-05-29 11:45:00,308.86,309.14,308.59,309.13,1300.0,291.3731,291.6372,291.1183,291.6278,1300.0
2020-05-29 11:50:00,309.5,309.57,309.31,309.33,800.0,291.9768,292.0429,291.7976,291.8164,800.0
2020-05-29 11:55:00,309.55,309.69,309.38,309.46,861.0,292.024,292.1561,291.8636,291.9391,861.0
2020-05-29 12:00:00,309.6,309.63,309.6,309.63,200.0,292.0712,292.0995,292.0712,292.0995,200.0
2020-05-29 12:05:00,309.74,309.92,309.59,309.62,1200.0,292.2032,292.373,292.0617,292.09,1200.0
2020-05-29 12:10:00,309.61,310.14,309.6,309.95,1855.0,292.0806,292.5806,292.0712,292.4013,1855.0
2020-05-29 12:15:00,310.0,310.08,309.74,309.97,2100.0,292.4485,292.524,292.2032,292.4202,2100.0
2020-05-29 12:20:00,310.0,310.2,309.69,309.69,900.0,292.4485,292.6372,292.1561,292.1561,900.0
2020-05-29 12:25:00,309.72,309.72,309.51,309.52,500.0,292.1844,292.1844,291.9863,291.9957,500.0
2020-05-29 12:30:00,309.55,309.66,309.5,309.5,1400.0,292.024,292.1278,291.9768,291.9768,1400.0
2020-05-29 12:35:00,309.49,309.71,309.49,309.61,2429.0,291.9674,292.1749,291.9674,292.0806,2429.0
2020-05-29 12:40:00,309.58,309.73,309.56,309.56,776.0,292.0523,292.1938,292.0334,292.0334,776.0
2020-05-29 12:45:00,309.29,309.47,309.29,309.32,600.0,291.7787,291.9485,291.7787,291.807,600.0
2020-05-29 12:50:00,309.34,309.34,308.21,308.52,1800.0,291.8259,291.8259,290.7599,291.0523,1800.0
2020-05-29 12:55:00,308.64,310.74,308.64,310.74,1900.0,291.1655,293.1466,291.1655,293.1466,1900.0
2020-05-29 13:00:00,310.77,310.99,310.25,310.46,1321.0,293.1749,293.3825,292.6844,292.8825,1321.0
2020-05-29 13:05:00,310.42,310.64,310.42,310.63,800.0,292.8447,293.0523,292.8447,293.0428,800.0
2020-05-29 13:10:00,310.56,311.09,310.56,311.0,1300.0,292.9768,293.4768,292.9768,293.3919,1300.0
2020-05-29 13:15:00,310.96,311.0,310.76,310.76,500.0,293.3542,293.3919,293.1655,293.1655,500.0
2020-05-29 13:20:00,310.89,310.89,310.89,310.89,100.0,293.2881,293.2881,293.2881,293.2881,100.0
2020-05-29 13:25:00,310.71,310.82,310.14,310.15,3881.0,293.1183,293.2221,292.5806,292.59,3881.0
2020-05-29 13:30:00,310.07,310.17,309.7,309.96,3304.0,292.5145,292.6089,292.1655,292.4108,3304.0
2020-05-29 13:35:00,309.88,309.95,309.4,309.41,1800.0,292.3353,292.4013,291.8825,291.8919,1800.0
2020-05-29 13:40:00,309.52,309.53,309.12,309.12,1600.0,291.9957,292.0051,291.6183,291.6183,1600.0
2020-05-29 13:45:00,309.24,309.24,309.07,309.17,900.0,291.7315,291.7315,291.5712,291.6655,900.0
2020-05-29 13:50:00,309.0,309.0,308.64,308.8,2565.0,291.5051,291.5051,291.1655,291.3164,2565.0
2020-05-29 13:55:00,308.89,309.68,308.89,309.4,1443.0,291.4014,292.1466,291.4014,291.8825,1443.0
2020-05-29 14:00:00,309.3,309.38,308.99,308.99,3345.0,291.7881,291.8636,291.4957,291.4957,3345.0
2020-05-29 14:05:00,308.76,309.44,308.68,309.44,7280.0,291.2787,291.9202,291.2032,291.9202,7280.0
2020-05-29 14:10:00,309.65,309.76,309.22,309.22,800.0,292.1183,292.2221,291.7127,291.7127,800.0
2020-05-29 14:15:00,309.23,309.45,309.23,309.45,400.0,291.7221,291.9296,291.7221,291.9296,400.0
2020-05-29 14:20:00,309.47,309.6,309.22,309.37,1400.0,291.9485,292.0712,291.7127,291.8542,1400.0
2020-05-29 14:25:00,309.43,309.74,309.34,309.74,2166.0,291.9108,292.2032,291.8259,292.2032,2166.0
2020-05-29 14:30:00,309.6,309.6,309.33,309.45,1700.0,292.0712,292.0712,291.8164,291.9296,1700.0
2020-05-29 14:35:00,309.5,309.62,309.26,309.43,1600.0,291.9768,292.09,291.7504,291.9108,1600.0
2020-05-29 14:40:00,309.57,309.66,309.16,309.25,2000.0,292.0429,292.1278,291.6561,291.741,2000.0
2020-05-29 14:45:00,309.31,309.38,308.86,308.93,2300.0,291.7976,291.8636,291.3731,291.4391,2300.0
2020-05-29 14:50:00,308.64,308.64,306.73,307.67,2800.0,291.1655,291.1655,289.3636,290.2504,2800.0
2020-05-29 14:55:00,307.75,310.68,307.42,310.68,2000.0,290.3259,293.09,290.0146,293.09,2000.0
2020-05-29 15:00:00,310.41,311.01,310.41,310.94,2500.0,292.8353,293.4013,292.8353,293.3353,2500.0
2020-05-29 15:05:00,311.12,311.2,310.55,310.94,16875.0,293.5051,293.5806,292.9674,293.3353,16875.0
2020-05-29 15:10:00,311.32,311.68,311.14,311.53,5406.0,293.6938,294.0334,293.524,293.8919,5406.0
2020-05-29 15:15:00,311.5,311.94,311.33,311.76,1457.0,293.8636,294.2787,293.7032,294.1089,1457.0
2020-05-29 15:20:00,311.93,312.23,311.93,312.13,1311.0,294.2692,294.5523,294.2692,294.4579,1311.0
2020-05-29 15:25:00,312.16,312.28,311.67,311.67,5554.0,294.4862,294.5994,294.024,294.024,5554.0
2020-05-29 15:30:00,311.63,311.92,311.09,311.16,2400.0,293.9862,294.2598,293.4768,293.5428,2400.0
2020-05-29 15:35:00,311.21,311.54,310.8,311.33,3200.0,293.59,293.9013,293.2032,293.7032,3200.0
2020-05-29 15:40:00,311.34,311.34,310.93,311.25,3500.0,293.7126,293.7126,293.3259,293.6277,3500.0
2020-05-29 15:45:00,311.25,311.31,309.81,310.31,6470.0,293.6277,293.6843,292.2693,292.741,6470.0
2020-05-29 15:50:00,310.25,311.9,309.29,311.16,21643.0,292.6844,294.2409,291.7787,293.5428,21643.0
2020-05-29 15:55:00,311.21,312.11,309.57,309.9,89628.0,293.59,294.439,292.0429,292.3542,89628.0
2020-06-01 09:30:00,309.06,309.06,308.62,308.7,4974.0,291.5617,291.5617,291.1466,291.2221,4974.0
2020-06-01 09:35:00,309.22,309.22,309.22,309.22,100.0,291.7127,291.7127,291.7127,291.7127,100.0
2020-06-01 09:40:00,311.23,311.23,310.24,310.24,200.0,293.6089,293.6089,292.6749,292.6749,200.0
2020-06-01 09:45:00,311.94,311.94,311.59,311.6,404.0,294.2787,294.2787,293.9485,293.9579,404.0
2020-06-01 09:50:00,311.41,312.58,311.4,312.39,2000.0,293.7787,294.8824,293.7692,294.7032,2000.0
2020-06-01 09:55:00,311.41,311.51,310.92,311.5,2154.0,293.7787,293.873,293.3164,293.8636,2154.0
2020-06-01 10:00:00,311.34,312.47,311.34,312.47,1100.0,293.7126,294.7787,293.7126,294.7787,1100.0
2020-06-01 10:05:00,312.01,312.53,311.0,311.2,5300.0,294.3447,294.8353,293.3919,293.5806,5300.0
2020-06-01 10:10:00,311.34,311.34,310.47,310.47,900.0,293.7126,293.7126,292.8919,292.8919,900.0
2020-06-01 10:15:00,310.55,310.76,310.46,310.69,1334.0,292.9674,293.1655,292.8825,293.0994,1334.0
2020-06-01 10:20:00,310.43,310.47,310.15,310.15,700.0,292.8542,292.8919,292.59,292.59,700.0
2020-06-01 10:25:00,309.97,310.29,309.22,309.31,1500.0,292.4202,292.7221,291.7127,291.7976,1500.0
2020-06-01 10:30:00,309.55,309.91,309.55,309.7,600.0,292.024,292.3636,292.024,292.1655,600.0
2020-06-01 10:35:00,309.99,310.29,309.99,310.12,826.0,292.4391,292.7221,292.4391,292.5617,826.0
2020-06-01 10:40:00,310.22,310.22,310.05,310.07,400.0,292.6561,292.6561,292.4957,292.5145,400.0
2020-06-01 10:45:00,310.08,310.09,309.76,309.78,1003.0,292.524,292.5334,292.2221,292.241,1003.0
2020-06-01 10:50:00,309.39,309.39,308.77,308.81,1200.0,291.873,291.873,291.2881,291.3259,1200.0
2020-06-01 10:55:00,308.96,308.96,308.39,308.66,3628.0,291.4674,291.4674,290.9297,291.1844,3628.0
2020-06-01 11:00:00,309.09,309.09,308.4,308.4,600.0,291.59,291.59,290.9391,290.9391,600.0
2020-06-01 11:05:00,308.32,308.75,308.12,308.13,1001.0,290.8636,291.2693,290.6749,290.6844,1001.0
2020-06-01 11:10:00,308.25,308.46,308.05,308.05,1041.0,290.7976,290.9957,290.6089,290.6089,1041.0
2020-06-01 11:15:00,308.09,308.56,308.06,308.26,1600.0,290.6466,291.09,290.6183,290.807,1600.0
2020-06-01 11:20:00,308.25,308.35,307.8,307.96,1905.0,290.7976,290.8919,290.3731,290.524,1905.0
2020-06-01 11:25:00,307.96,307.96,307.54,307.72,1400.0,290.524,290.524,290.1278,290.2976,1400.0
2020-06-01 11:30:00,307.62,307.81,307.3,307.55,1541.0,290.2033,290.3825,289.9014,290.1372,1541.0
2020-06-01 11:35:00,307.68,308.79,307.65,308.75,4861.0,290.2599,291.307,290.2316,291.2693,4861.0
2020-06-01 11:40:00,309.47,309.59,309.31,309.59,600.0,291.9485,292.0617,291.7976,292.0617,600.0
2020-06-01 11:45:00,309.57,309.57,309.11,309.12,718.0,292.0429,292.0429,291.6089,291.6183,718.0
2020-06-01 11:50:00,309.12,309.12,309.12,309.12,0.0,291.6183,291.6183,291.6183,291.6183,0.0
2020-06-01 11:55:00,308.91,309.07,308.67,308.99,2220.0,291.4202,291.5712,291.1938,291.4957,2220.0
2020-06-01 12:00:00,308.77,308.95,308.63,308.63,1551.0,291.2881,291.458,291.1561,291.1561,1551.0
2020-06-01 12:05:00,308.64,308.64,308.63,308.63,400.0,291.1655,291.1655,291.1561,291.1561,400.0
2020-06-01 12:10:00,308.66,308.69,308.38,308.38,800.0,291.1844,291.2127,290.9202,290.9202,800.0
2020-06-01 12:15:00,308.33,308.57,308.33,308.47,1035.0,290.8731,291.0995,290.8731,291.0051,1035.0
2020-06-01 12:20:00,308.4,308.45,308.08,308.19,1125.0,290.9391,290.9863,290.6372,290.741,1125.0
2020-06-01 12:25:00,308.04,308.12,307.81,307.81,900.0,290.5995,290.6749,290.3825,290.3825,900.0
2020-06-01 12:30:00,307.84,308.29,307.84,308.29,1475.0,290.4108,290.8353,290.4108,290.8353,1475.0
2020-06-01 12:35:00,308.28,308.4,308.19,308.33,1642.0,290.8259,290.9391,290.741,290.8731,1642.0
2020-06-01 12:40:00,308.27,308.27,308.02,308.17,700.0,290.8165,290.8165,290.5806,290.7221,700.0
2020-06-01 12:45:00,307.97,308.12,307.95,308.02,700.0,290.5334,290.6749,290.5146,290.5806,700.0
2020-06-01 12:50:00,308.18,308.61,308.11,308.38,1851.0,290.7316,291.1372,290.6655,290.9202,1851.0
2020-06-01 12:55:00,308.29,308.37,308.07,308.32,1059.0,290.8353,290.9108,290.6278,290.8636,1059.0
2020-06-01 13:00:00,308.43,308.55,308.27,308.38,882.0,290.9674,291.0806,290.8165,290.9202,882.0
2020-06-01 13:05:00,308.56,309.34,308.41,308.9,2410.0,291.09,291.8259,290.9485,291.4108,2410.0
2020-06-01 13:10:00,309.3,309.3,308.63,308.63,2300.0,291.7881,291.7881,291.1561,291.1561,2300.0
2020-06-01 13:15:00,308.48,308.56,307.76,308.11,1600.0,291.0146,291.09,290.3353,290.6655,1600.0
2020-06-01 13:20:00,308.03,308.03,307.81,307.82,300.0,290.59,290.59,290.3825,290.3919,300.0
2020-06-01 13:25:00,308.07,308.07,307.72,307.96,600.0,290.6278,290.6278,290.2976,290.524,600.0
2020-06-01 13:30:00,307.63,307.63,307.21,307.59,1700.0,290.2127,290.2127,289.8165,290.175,1700.0
2020-06-01 13:35:00,307.31,307.4,307.17,307.17,2100.0,289.9108,289.9957,289.7787,289.7787,2100.0
2020-06-01 13:40:00,307.31,307.47,307.3,307.4,3127.0,289.9108,290.0618,289.9014,289.9957,3127.0
2020-06-01 13:45:00,307.35,307.45,307.2,307.36,3308.0,289.9485,290.0429,289.807,289.958,3308.0
2020-06-01 13:50:00,307.47,307.6,307.39,307.39,800.0,290.0618,290.1844,289.9863,289.9863,800.0
2020-06-01 13:55:00,307.35,307.35,307.14,307.14,500.0,289.9485,289.9485,289.7504,289.7504,500.0
2020-06-01 14:00:00,307.16,307.22,307.1,307.2,1511.0,289.7693,289.8259,289.7127,289.807,1511.0
2020-06-01 14:05:00,307.13,307.27,306.69,306.69,2620.0,289.741,289.8731,289.3259,289.3259,2620.0
2020-06-01 14:10:00,306.66,306.66,306.39,306.52,1300.0,289.2976,289.2976,289.0429,289.1655,1300.0
2020-06-01 14:15:00,306.51,306.51,306.36,306.42,1700.0,289.1561,289.1561,289.0146,289.0712,1700.0
2020-06-01 14:20:00,306.41,306.48,306.21,306.21,1220.0,289.0618,289.1278,288.8731,288.8731,1220.0
2020-06-01 14:25:00,306.14,306.26,305.93,306.03,4270.0,288.8071,288.9203,288.6089,288.7033,4270.0
2020-06-01 14:30:00,305.93,306.14,305.82,305.94,6792.0,288.6089,288.8071,288.5052,288.6184,6792.0
2020-06-01 14:35:00,305.84,305.93,305.82,305.82,1402.0,288.524,288.6089,288.5052,288.5052,1402.0
2020-06-01 14:40:00,305.74,305.89,305.67,305.8,1400.0,288.4297,288.5712,288.3637,288.4863,1400.0
2020-06-01 14:45:00,305.81,305.98,305.71,305.79,1802.0,288.4957,288.6561,288.4014,288.4769,1802.0
2020-06-01 14:50:00,305.78,305.9,305.62,305.65,1600.0,288.4674,288.5806,288.3165,288.3448,1600.0
2020-06-01 14:55:00,305.75,306.36,305.75,306.25,3099.0,288.4391,289.0146,288.4391,288.9108,3099.0
2020-06-01 15:00:00,306.18,306.6,306.0,306.0,2852.0,288.8448,289.241,288.675,288.675,2852.0
2020-06-01 15:05:00,306.01,306.02,305.28,305.3,1100.0,288.6844,288.6938,287.9957,288.0146,1100.0
2020-06-01 15:10:00,305.34,305.44,303.97,303.97,4504.0,288.0523,288.1467,286.7599,286.7599,4504.0
2020-06-01 15:15:00,303.98,304.74,303.97,304.74,1132.0,286.7693,287.4863,286.7599,287.4863,1132.0
2020-06-01 15:20:00,304.78,304.78,304.51,304.51,851.0,287.5241,287.5241,287.2693,287.2693,851.0
2020-06-01 15:25:00,304.68,304.76,304.68,304.76,300.0,287.4297,287.5052,287.4297,287.5052,300.0
2020-06-01 15:30:00,304.81,305.49,304.67,305.49,2208.0,287.5524,288.1939,287.4203,288.1939,2208.0
2020-06-01 15:35:00,305.65,305.65,305.33,305.33,2185.0,288.3448,288.3448,288.0429,288.0429,2185.0
2020-06-01 15:40:00,305.34,305.47,305.14,305.45,3902.0,288.0523,288.175,287.8637,288.1561,3902.0
2020-06-01 15:45:00,305.46,305.71,305.37,305.47,5377.0,288.1656,288.4014,288.0806,288.175,5377.0
2020-06-01 15:50:00,305.2,305.69,305.2,305.55,5075.0,287.9203,288.3825,287.9203,288.2505,5075.0
2020-06-01 15:55:00,305.71,306.22,305.71,306.14,13438.0,288.4014,288.8825,288.4014,288.8071,13438.0
2020-06-02 09:30:00,312.83,314.66,311.75,311.75,14616.0,295.1183,296.8447,294.0994,294.0994,14616.0
2020-06-02 09:35:00,312.81,312.82,311.36,311.44,11269.0,295.0994,295.1088,293.7315,293.807,11269.0
2020-06-02 09:40:00,312.55,313.9,312.45,312.5,9463.0,294.8541,296.1277,294.7598,294.807,9463.0
2020-06-02 09:45:00,313.3,313.3,311.46,311.46,4983.0,295.5617,295.5617,293.8258,293.8258,4983.0
2020-06-02 09:50:00,312.1,312.71,311.47,312.37,5848.0,294.4296,295.0051,293.8353,294.6843,5848.0
2020-06-02 09:55:00,312.36,312.36,311.85,311.85,600.0,294.6749,294.6749,294.1938,294.1938,600.0
2020-06-02 10:00:00,312.28,312.28,311.04,311.44,1285.0,294.5994,294.5994,293.4296,293.807,1285.0
2020-06-02 10:05:00,311.99,312.72,311.66,311.69,1358.0,294.3258,295.0145,294.0145,294.0428,1358.0
2020-06-02 10:10:00,311.62,311.77,311.12,311.18,1408.0,293.9768,294.1183,293.5051,293.5617,1408.0
2020-06-02 10:15:00,311.41,312.03,311.14,312.03,1000.0,293.7787,294.3636,293.524,294.3636,1000.0
2020-06-02 10:20:00,312.8,312.8,312.1,312.1,1544.0,295.09,295.09,294.4296,294.4296,1544.0
2020-06-02 10:25:00,312.3,312.61,312.13,312.61,1773.0,294.6183,294.9107,294.4579,294.9107,1773.0
2020-06-02 10:30:00,312.45,313.11,312.45,312.76,2103.0,294.7598,295.3824,294.7598,295.0522,2103.0
2020-06-02 10:35:00,312.56,312.68,312.56,312.62,1400.0,294.8636,294.9768,294.8636,294.9202,1400.0
2020-06-02 10:40:00,312.5,312.5,312.01,312.01,868.0,294.807,294.807,294.3447,294.3447,868.0
2020-06-02 10:45:00,312.05,312.08,311.29,311.7,1700.0,294.3824,294.4107,293.6655,294.0523,1700.0
2020-06-02 10:50:00,311.66,311.87,311.31,311.78,1753.0,294.0145,294.2126,293.6843,294.1277,1753.0
2020-06-02 10:55:00,311.79,312.33,311.78,312.3,3884.0,294.1372,294.6466,294.1277,294.6183,3884.0
2020-06-02 11:00:00,312.54,312.8,312.16,312.16,1450.0,294.8447,295.09,294.4862,294.4862,1450.0
2020-06-02 11:05:00,312.3,312.3,312.23,312.23,200.0,294.6183,294.6183,294.5523,294.5523,200.0
2020-06-02 11:10:00,312.4,312.57,312.28,312.57,300.0,294.7126,294.873,294.5994,294.873,300.0
2020-06-02 11:15:00,312.22,312.57,312.22,312.57,300.0,294.5428,294.873,294.5428,294.873,300.0
2020-06-02 11:20:00,312.89,312.89,312.53,312.53,400.0,295.1749,295.1749,294.8353,294.8353,400.0
2020-06-02 11:25:00,312.81,313.3,312.81,313.15,1038.0,295.0994,295.5617,295.0994,295.4202,1038.0
2020-06-02 11:30:00,313.07,313.07,313.07,313.07,300.0,295.3447,295.3447,295.3447,295.3447,300.0
2020-06-02 11:35:00,313.42,313.71,313.42,313.71,1000.0,295.6749,295.9485,295.6749,295.9485,1000.0
2020-06-02 11:40:00,313.79,313.81,313.64,313.65,515.0,296.0239,296.0428,295.8824,295.8919,515.0
2020-06-02 11:45:00,313.39,313.73,313.37,313.73,500.0,295.6466,295.9673,295.6277,295.9673,500.0
2020-06-02 11:50:00,313.55,313.68,313.55,313.68,200.0,295.7975,295.9202,295.7975,295.9202,200.0
2020-06-02 11:55:00,313.88,314.03,313.06,313.39,950.0,296.1088,296.2503,295.3353,295.6466,950.0
2020-06-02 12:00:00,313.45,313.49,313.14,313.14,1301.0,295.7032,295.7409,295.4107,295.4107,1301.0
2020-06-02 12:05:00,313.49,313.49,313.31,313.31,200.0,295.7409,295.7409,295.5711,295.5711,200.0
2020-06-02 12:10:00,313.73,314.17,313.73,314.15,691.0,295.9673,296.3824,295.9673,296.3635,691.0
2020-06-02 12:15:00,314.15,314.15,314.05,314.05,1200.0,296.3635,296.3635,296.2692,296.2692,1200.0
2020-06-02 12:20:00,314.24,314.24,314.03,314.05,1700.0,296.4484,296.4484,296.2503,296.2692,1700.0
2020-06-02 12:25:00,314.06,314.27,313.73,314.06,4400.0,296.2786,296.4768,295.9673,296.2786,4400.0
2020-06-02 12:30:00,313.84,313.84,313.63,313.64,840.0,296.0711,296.0711,295.873,295.8824,840.0
2020-06-02 12:35:00,313.82,313.82,313.4,313.4,1700.0,296.0522,296.0522,295.656,295.656,1700.0
2020-06-02 12:40:00,313.3,313.43,313.2,313.21,514.0,295.5617,295.6843,295.4673,295.4768,514.0
2020-06-02 12:45:00,313.46,313.46,313.08,313.11,800.0,295.7126,295.7126,295.3541,295.3824,800.0
2020-06-02 12:50:00,313.31,313.42,313.27,313.27,500.0,295.5711,295.6749,295.5334,295.5334,500.0
2020-06-02 12:55:00,313.27,313.48,313.26,313.35,721.0,295.5334,295.7315,295.5239,295.6088,721.0
2020-06-02 13:00:00,313.38,313.45,312.99,313.45,800.0,295.6371,295.7032,295.2692,295.7032,800.0
2020-06-02 13:05:00,313.41,313.54,313.32,313.32,300.0,295.6654,295.7881,295.5805,295.5805,300.0
2020-06-02 13:10:00,313.53,313.85,313.53,313.85,582.0,295.7786,296.0805,295.7786,296.0805,582.0
2020-06-02 13:15:00,314.15,314.48,314.15,314.31,1200.0,296.3635,296.6749,296.3635,296.5145,1200.0
2020-06-02 13:20:00,314.34,314.42,314.22,314.22,1450.0,296.5428,296.6183,296.4296,296.4296,1450.0
2020-06-02 13:25:00,314.05,314.17,313.89,313.99,500.0,296.2692,296.3824,296.1183,296.2126,500.0
2020-06-02 13:30:00,314.16,314.18,314.16,314.18,200.0,296.373,296.3918,296.373,296.3918,200.0
2020-06-02 13:35:00,314.39,314.39,314.15,314.21,300.0,296.59,296.59,296.3635,296.4201,300.0
2020-06-02 13:40:00,314.17,314.29,314.04,314.15,2604.0,296.3824,296.4956,296.2598,296.3635,2604.0
2020-06-02 13:45:00,314.3,314.67,314.21,314.67,1400.0,296.5051,296.8541,296.4201,296.8541,1400.0
2020-06-02 13:50:00,314.77,314.86,314.77,314.86,200.0,296.9484,297.0333,296.9484,297.0333,200.0
2020-06-02 13:55:00,314.86,315.32,314.86,314.97,1957.0,297.0333,297.4673,297.0333,297.1371,1957.0
2020-06-02 14:00:00,315.09,315.15,314.97,314.97,400.0,297.2503,297.3069,297.1371,297.1371,400.0
2020-06-02 14:05:00,314.75,314.85,314.38,314.75,1400.0,296.9296,297.0239,296.5805,296.9296,1400.0
2020-06-02 14:10:00,314.65,314.87,314.61,314.87,1100.0,296.8352,297.0428,296.7975,297.0428,1100.0
2020-06-02 14:15:00,314.97,314.97,314.62,314.94,1700.0,297.1371,297.1371,296.8069,297.1088,1700.0
2020-06-02 14:20:00,314.76,314.9,314.7,314.9,400.0,296.939,297.0711,296.8824,297.0711,400.0
2020-06-02 14:25:00,314.85,314.85,314.27,314.28,2400.0,297.0239,297.0239,296.4768,296.4862,2400.0
2020-06-02 14:30:00,314.35,314.35,314.01,314.02,1300.0,296.5522,296.5522,296.2315,296.2409,1300.0
2020-06-02 14:35:00,313.89,314.05,313.56,314.05,1785.0,296.1183,296.2692,295.8069,296.2692,1785.0
2020-06-02 14:40:00,314.18,314.74,314.18,314.74,601.0,296.3918,296.9201,296.3918,296.9201,601.0
2020-06-02 14:45:00,314.95,315.14,314.85,314.87,2900.0,297.1183,297.2975,297.0239,297.0428,2900.0
2020-06-02 14:50:00,314.89,315.12,314.64,315.12,2200.0,297.0616,297.2786,296.8258,297.2786,2200.0
2020-06-02 14:55:00,315.12,315.59,314.96,315.59,910.0,297.2786,297.722,297.1277,297.722,910.0
2020-06-02 15:00:00,315.79,315.82,314.89,315.05,5006.0,297.9107,297.939,297.0616,297.2126,5006.0
2020-06-02 15:05:00,315.07,315.28,314.74,314.92,2109.0,297.2315,297.4296,296.9201,297.0899,2109.0
2020-06-02 15:10:00,314.75,314.75,314.54,314.61,994.0,296.9296,296.9296,296.7315,296.7975,994.0
2020-06-02 15:15:00,314.61,314.65,314.14,314.39,3042.0,296.7975,296.8352,296.3541,296.59,3042.0
2020-06-02 15:20:00,314.45,314.67,314.3,314.5,2049.0,296.6466,296.8541,296.5051,296.6937,2049.0
2020-06-02 15:25:00,314.22,314.79,314.09,314.75,2302.0,296.4296,296.9673,296.3069,296.9296,2302.0
2020-06-02 15:30:00,314.76,314.8,314.42,314.59,2742.0,296.939,296.9767,296.6183,296.7786,2742.0
2020-06-02 15:35:00,314.62,314.69,314.39,314.65,3403.0,296.8069,296.873,296.59,296.8352,3403.0
2020-06-02 15:40:00,314.74,314.74,314.36,314.67,3850.0,296.9201,296.9201,296.5617,296.8541,3850.0
2020-06-02 15:45:00,314.75,315.2,314.41,315.2,7246.0,296.9296,297.3541,296.6088,297.3541,7246.0
2020-06-02 15:50:00,315.35,315.82,315.31,315.35,11740.0,297.4956,297.939,297.4579,297.4956,11740.0
2020-06-02 15:55:00,315.5,315.5,314.85,315.0,25212.0,297.6371,297.6371,297.0239,297.1654,25212.0
2020-06-03 09:30:00,318.75,319.48,316.79,317.19,5862.0,300.7031,301.3918,298.8541,299.2314,5862.0
2020-06-03 09:35:00,317.9,318.52,317.89,318.46,400.0,299.9012,300.4861,299.8918,300.4295,400.0
2020-06-03 09:40:00,318.35,318.96,318.09,318.85,3300.0,300.3257,300.9012,300.0805,300.7974,3300.0
2020-06-03 09:45:00,319.41,319.41,318.78,318.78,1400.0,301.3257,301.3257,300.7314,300.7314,1400.0
2020-06-03 09:50:00,318.88,319.26,317.9,317.97,8471.0,300.8257,301.1842,299.9012,299.9673,8471.0
2020-06-03 09:55:00,317.78,317.79,317.78,317.79,200.0,299.788,299.7975,299.788,299.7975,200.0
2020-06-03 10:00:00,317.8,318.04,317.48,318.04,1113.0,299.8069,300.0333,299.505,300.0333,1113.0
2020-06-03 10:05:00,318.42,318.42,317.89,317.91,2383.0,300.3918,300.3918,299.8918,299.9107,2383.0
2020-06-03 10:10:00,317.87,318.14,317.4,318.14,2521.0,299.8729,300.1276,299.4295,300.1276,2521.0
2020-06-03 10:15:00,318.42,319.12,317.84,318.26,2149.0,300.3918,301.0522,299.8446,300.2408,2149.0
2020-06-03 10:20:00,318.55,318.55,318.38,318.41,1067.0,300.5144,300.5144,300.3541,300.3824,1067.0
2020-06-03 10:25:00,318.63,318.65,317.55,317.6,4200.0,300.5899,300.6088,299.571,299.6182,4200.0
2020-06-03 10:30:00,317.7,317.93,317.57,317.7,1300.0,299.7126,299.9295,299.5899,299.7126,1300.0
2020-06-03 10:35:00,317.86,317.93,317.57,317.68,2330.0,299.8635,299.9295,299.5899,299.6937,2330.0
2020-06-03 10:40:00,317.84,317.84,316.93,316.93,5847.0,299.8446,299.8446,298.9861,298.9861,5847.0
2020-06-03 10:45:00,317.0,317.1,316.8,316.89,2743.0,299.0522,299.1465,298.8635,298.9484,2743.0
2020-06-03 10:50:00,317.0,317.86,316.94,317.86,9600.0,299.0522,299.8635,298.9956,299.8635,9600.0
2020-06-03 10:55:00,317.97,318.2,317.79,318.2,1500.0,299.9673,300.1842,299.7975,300.1842,1500.0
2020-06-03 11:00:00,318.13,318.14,317.48,317.88,4126.0,300.1182,300.1276,299.505,299.8824,4126.0
2020-06-03 11:05:00,318.05,318.42,317.72,317.73,5330.0,300.0427,300.3918,299.7314,299.7409,5330.0
2020-06-03 11:10:00,318.0,318.46,317.79,317.96,4572.0,299.9956,300.4295,299.7975,299.9578,4572.0
2020-06-03 11:15:00,317.96,318.32,317.81,318.02,4185.0,299.9578,300.2974,299.8163,300.0144,4185.0
2020-06-03 11:20:00,317.77,318.0,317.45,317.45,2000.0,299.7786,299.9956,299.4767,299.4767,2000.0
2020-06-03 11:25:00,317.56,317.56,317.22,317.31,530.0,299.5805,299.5805,299.2597,299.3446,530.0
2020-06-03 11:30:00,317.48,317.86,317.21,317.86,400.0,299.505,299.8635,299.2503,299.8635,400.0
2020-06-03 11:35:00,317.9,317.9,317.52,317.67,2240.0,299.9012,299.9012,299.5427,299.6843,2240.0
2020-06-03 11:40:00,317.69,318.21,317.39,317.4,2707.0,299.7031,300.1937,299.4201,299.4295,2707.0
2020-06-03 11:45:00,317.38,317.73,317.27,317.29,1511.0,299.4107,299.7409,299.3069,299.3258,1511.0
2020-06-03 11:50:00,316.93,317.04,316.76,316.79,1300.0,298.9861,299.0899,298.8258,298.8541,1300.0
2020-06-03 11:55:00,316.78,316.79,316.68,316.68,300.0,298.8446,298.8541,298.7503,298.7503,300.0
2020-06-03 12:00:00,316.94,317.22,316.77,316.83,2228.0,298.9956,299.2597,298.8352,298.8918,2228.0
2020-06-03 12:05:00,317.04,317.04,316.4,316.4,2036.0,299.0899,299.0899,298.4862,298.4862,2036.0
2020-06-03 12:10:00,316.56,316.57,316.14,316.14,700.0,298.6371,298.6465,298.2409,298.2409,700.0
2020-06-03 12:15:00,316.57,316.57,316.0,316.01,1401.0,298.6465,298.6465,298.1088,298.1182,1401.0
2020-06-03 12:20:00,315.82,316.08,315.43,316.08,1254.0,297.939,298.1843,297.5711,298.1843,1254.0
2020-06-03 12:25:00,315.87,315.94,315.53,315.75,2200.0,297.9862,298.0522,297.6654,297.873,2200.0
2020-06-03 12:30:00,315.75,316.65,315.75,316.63,1115.0,297.873,298.722,297.873,298.7031,1115.0
2020-06-03 12:35:00,316.74,316.74,316.59,316.59,200.0,298.8069,298.8069,298.6654,298.6654,200.0
2020-06-03 12:40:00,317.0,317.0,316.79,316.88,500.0,299.0522,299.0522,298.8541,298.939,500.0
2020-06-03 12:45:00,316.64,316.64,315.85,316.3,1231.0,298.7126,298.7126,297.9673,298.3918,1231.0
2020-06-03 12:50:00,316.57,316.88,316.51,316.86,500.0,298.6465,298.939,298.5899,298.9201,500.0
2020-06-03 12:55:00,316.66,316.87,316.56,316.87,1000.0,298.7314,298.9295,298.6371,298.9295,1000.0
2020-06-03 13:00:00,316.6,317.14,316.6,317.14,400.0,298.6748,299.1843,298.6748,299.1843,400.0
2020-06-03 13:05:00,317.02,317.02,316.71,316.75,600.0,299.0711,299.0711,298.7786,298.8163,600.0
2020-06-03 13:10:00,317.07,317.19,317.07,317.19,400.0,299.1182,299.2314,299.1182,299.2314,400.0
2020-06-03 13:15:00,317.0,317.31,316.92,317.06,600.0,299.0522,299.3446,298.9767,299.1088,600.0
2020-06-03 13:20:00,317.0,317.12,317.0,317.12,200.0,299.0522,299.1654,299.0522,299.1654,200.0
2020-06-03 13:25:00,317.12,317.55,317.02,317.18,4391.0,299.1654,299.571,299.0711,299.222,4391.0
2020-06-03 13:30:00,317.5,318.02,317.37,318.02,1246.0,299.5239,300.0144,299.4012,300.0144,1246.0
2020-06-03 13:35:00,317.83,317.83,317.25,317.25,900.0,299.8352,299.8352,299.288,299.288,900.0
2020-06-03 13:40:00,317.25,317.71,317.22,317.71,600.0,299.288,299.722,299.2597,299.722,600.0
2020-06-03 13:45:00,317.38,318.0,317.38,317.66,600.0,299.4107,299.9956,299.4107,299.6748,600.0
2020-06-03 13:50:00,317.44,317.6,317.44,317.48,400.0,299.4673,299.6182,299.4673,299.505,400.0
2020-06-03 13:55:00,317.65,317.84,317.63,317.84,400.0,299.6654,299.8446,299.6465,299.8446,400.0
2020-06-03 14:00:00,317.75,318.2,317.45,318.13,2000.0,299.7597,300.1842,299.4767,300.1182,2000.0
2020-06-03 14:05:00,318.07,318.14,317.9,318.14,1400.0,300.0616,300.1276,299.9012,300.1276,1400.0
2020-06-03 14:10:00,317.87,318.04,317.56,317.56,1710.0,299.8729,300.0333,299.5805,299.5805,1710.0
2020-06-03 14:15:00,317.54,317.88,317.34,317.34,1894.0,299.5616,299.8824,299.3729,299.3729,1894.0
2020-06-03 14:20:00,317.62,318.03,317.47,318.03,800.0,299.6371,300.0239,299.4956,300.0239,800.0
2020-06-03 14:25:00,317.83,318.0,317.69,317.94,628.0,299.8352,299.9956,299.7031,299.939,628.0
2020-06-03 14:30:00,317.98,318.0,317.67,317.98,1847.0,299.9767,299.9956,299.6843,299.9767,1847.0
2020-06-03 14:35:00,317.99,318.08,317.83,317.94,1500.0,299.9861,300.071,299.8352,299.939,1500.0
2020-06-03 14:40:00,317.85,318.06,317.72,317.91,1500.0,299.8541,300.0522,299.7314,299.9107,1500.0
2020-06-03 14:45:00,317.88,318.07,317.66,317.67,2103.0,299.8824,300.0616,299.6748,299.6843,2103.0
2020-06-03 14:50:00,317.63,317.86,317.53,317.74,1200.0,299.6465,299.8635,299.5522,299.7503,1200.0
2020-06-03 14:55:00,317.43,317.72,317.28,317.28,1700.0,299.4578,299.7314,299.3163,299.3163,1700.0
2020-06-03 15:00:00,317.28,317.45,317.14,317.42,2100.0,299.3163,299.4767,299.1843,299.4484,2100.0
2020-06-03 15:05:00,317.32,318.0,317.32,318.0,1100.0,299.3541,299.9956,299.3541,299.9956,1100.0
2020-06-03 15:10:00,318.11,318.17,317.98,318.0,2960.0,300.0993,300.1559,299.9767,299.9956,2960.0
2020-06-03 15:15:00,318.0,318.03,317.85,317.96,2900.0,299.9956,300.0239,299.8541,299.9578,2900.0
2020-06-03 15:20:00,317.84,318.04,317.53,318.03,4505.0,299.8446,300.0333,299.5522,300.0239,4505.0
2020-06-03 15:25:00,317.94,318.38,317.86,318.29,3369.0,299.939,300.3541,299.8635,300.2691,3369.0
2020-06-03 15:30:00,318.21,318.28,317.97,318.1,4515.0,300.1937,300.2597,299.9673,300.0899,4515.0
2020-06-03 15:35:00,317.99,318.17,317.73,318.12,5285.0,299.9861,300.1559,299.7409,300.1088,5285.0
2020-06-03 15:40:00,318.11,318.3,317.78,317.79,6965.0,300.0993,300.2786,299.788,299.7975,6965.0
2020-06-03 15:45:00,317.77,317.92,317.43,317.74,6843.0,299.7786,299.9201,299.4578,299.7503,6843.0
2020-06-03 15:50:00,317.76,318.29,317.42,318.26,10413.0,299.7692,300.2691,299.4484,300.2408,10413.0
2020-06-03 15:55:00,318.16,318.19,317.19,318.1,24276.0,300.1465,300.1748,299.2314,300.0899,24276.0
2020-06-04 09:30:00,314.82,317.52,314.82,317.52,4286.0,296.9956,299.5427,296.9956,299.5427,4286.0
2020-06-04 09:35:00,316.38,316.38,316.38,316.38,200.0,298.4673,298.4673,298.4673,298.4673,200.0
2020-06-04 09:40:00,315.78,315.78,314.92,314.92,200.0,297.9013,297.9013,297.0899,297.0899,200.0
2020-06-04 09:45:00,317.31,317.31,316.87,316.88,223.0,299.3446,299.3446,298.9295,298.939,223.0
2020-06-04 09:50:00,318.28,318.29,318.28,318.29,2147.0,300.2597,300.2691,300.2597,300.2691,2147.0
2020-06-04 09:55:00,318.43,318.43,317.8,318.03,1801.0,300.4012,300.4012,299.8069,300.0239,1801.0
2020-06-04 10:00:00,318.0,318.11,318.0,318.0,1300.0,299.9956,300.0993,299.9956,299.9956,1300.0
2020-06-04 10:05:00,318.08,318.08,317.75,317.75,900.0,300.071,300.071,299.7597,299.7597,900.0
2020-06-04 10:10:00,317.84,317.84,317.34,317.53,500.0,299.8446,299.8446,299.3729,299.5522,500.0
2020-06-04 10:15:00,317.56,317.57,317.27,317.27,1300.0,299.5805,299.5899,299.3069,299.3069,1300.0
2020-06-04 10:20:00,317.09,317.09,316.11,316.24,903.0,299.1371,299.1371,298.2126,298.3352,903.0
2020-06-04 10:25:00,316.27,316.51,316.27,316.51,200.0,298.3635,298.5899,298.3635,298.5899,200.0
2020-06-04 10:30:00,316.86,317.61,316.86,317.35,1300.0,298.9201,299.6276,298.9201,299.3824,1300.0
2020-06-04 10:35:00,317.52,317.52,317.36,317.38,315.0,299.5427,299.5427,299.3918,299.4107,315.0
2020-06-04 10:40:00,317.44,317.56,317.2,317.49,1300.0,299.4673,299.5805,299.2409,299.5144,1300.0
2020-06-04 10:45:00,317.45,317.7,317.45,317.7,500.0,299.4767,299.7126,299.4767,299.7126,500.0
2020-06-04 10:50:00,317.6,318.2,317.29,318.2,1701.0,299.6182,300.1842,299.3258,300.1842,1701.0
2020-06-04 10:55:00,318.36,318.53,318.16,318.53,1473.0,300.3352,300.4956,300.1465,300.4956,1473.0
2020-06-04 11:00:00,318.11,318.11,317.84,317.84,500.0,300.0993,300.0993,299.8446,299.8446,500.0
2020-06-04 11:05:00,317.35,317.35,316.61,316.61,456.0,299.3824,299.3824,298.6843,298.6843,456.0
2020-06-04 11:10:00,316.83,316.83,315.43,315.61,1103.0,298.8918,298.8918,297.5711,297.7409,1103.0
2020-06-04 11:15:00,315.51,316.13,315.35,315.53,1100.0,297.6465,298.2314,297.4956,297.6654,1100.0
2020-06-04 11:20:00,315.5,316.38,315.5,315.62,1900.0,297.6371,298.4673,297.6371,297.7503,1900.0
2020-06-04 11:25:00,315.35,315.5,314.64,315.5,3987.0,297.4956,297.6371,296.8258,297.6371,3987.0
2020-06-04 11:30:00,315.32,315.67,315.32,315.59,713.0,297.4673,297.7975,297.4673,297.722,713.0
2020-06-04 11:35:00,315.52,315.61,314.76,314.82,1700.0,297.656,297.7409,296.939,296.9956,1700.0
2020-06-04 11:40:00,314.43,314.5,313.99,314.06,1200.0,296.6277,296.6937,296.2126,296.2786,1200.0
2020-06-04 11:45:00,314.06,314.06,313.93,313.97,740.0,296.2786,296.2786,296.156,296.1937,740.0
2020-06-04 11:50:00,314.19,314.19,313.12,313.24,4040.0,296.4013,296.4013,295.3919,295.5051,4040.0
2020-06-04 11:55:00,313.46,314.18,313.35,314.18,1216.0,295.7126,296.3918,295.6088,296.3918,1216.0
2020-06-04 12:00:00,314.13,314.2,313.67,313.96,1460.0,296.3447,296.4107,295.9107,296.1843,1460.0
2020-06-04 12:05:00,314.08,314.24,313.88,313.93,1616.0,296.2975,296.4484,296.1088,296.156,1616.0
2020-06-04 12:10:00,314.01,314.23,314.0,314.23,500.0,296.2315,296.439,296.222,296.439,500.0
2020-06-04 12:15:00,313.87,314.24,313.68,313.93,6327.0,296.0994,296.4484,295.9202,296.156,6327.0
2020-06-04 12:20:00,313.86,313.86,313.18,313.49,3034.0,296.09,296.09,295.4485,295.7409,3034.0
2020-06-04 12:25:00,313.49,313.75,313.25,313.42,1200.0,295.7409,295.9862,295.5145,295.6749,1200.0
2020-06-04 12:30:00,313.17,313.17,312.77,312.99,714.0,295.439,295.439,295.0617,295.2692,714.0
2020-06-04 12:35:00,312.77,312.98,312.77,312.98,800.0,295.0617,295.2598,295.0617,295.2598,800.0
2020-06-04 12:40:00,312.78,312.97,312.78,312.97,300.0,295.0711,295.2504,295.0711,295.2504,300.0
2020-06-04 12:45:00,313.15,313.17,312.6,312.69,1197.0,295.4202,295.439,294.9013,294.9862,1197.0
2020-06-04 12:50:00,312.74,312.81,312.43,312.43,1100.0,295.0334,295.0994,294.7409,294.7409,1100.0
2020-06-04 12:55:00,312.41,312.79,312.19,312.52,2002.0,294.7221,295.0805,294.5145,294.8258,2002.0
2020-06-04 13:00:00,312.55,312.57,312.35,312.44,400.0,294.8541,294.873,294.6655,294.7504,400.0
2020-06-04 13:05:00,312.48,312.94,312.48,312.94,2117.0,294.7881,295.2221,294.7881,295.2221,2117.0
2020-06-04 13:10:00,313.14,313.15,312.95,313.14,500.0,295.4107,295.4202,295.2315,295.4107,500.0
2020-06-04 13:15:00,313.45,313.67,313.34,313.36,700.0,295.7032,295.9107,295.5994,295.6183,700.0
2020-06-04 13:20:00,313.28,313.38,313.07,313.27,682.0,295.5428,295.6371,295.3447,295.5334,682.0
2020-06-04 13:25:00,313.1,313.17,312.96,313.01,2461.0,295.373,295.439,295.2409,295.2881,2461.0
2020-06-04 13:30:00,313.18,313.6,313.15,313.6,1001.0,295.4485,295.8447,295.4202,295.8447,1001.0
2020-06-04 13:35:00,313.62,314.24,313.61,314.16,1000.0,295.8636,296.4484,295.8541,296.373,1000.0
2020-06-04 13:40:00,314.12,314.66,314.12,314.62,1300.0,296.3352,296.8447,296.3352,296.8069,1300.0
2020-06-04 13:45:00,314.74,315.07,314.35,315.07,1600.0,296.9201,297.2315,296.5522,297.2315,1600.0
2020-06-04 13:50:00,315.0,315.2,314.99,315.2,200.0,297.1654,297.3541,297.156,297.3541,200.0
2020-06-04 13:55:00,315.2,315.85,315.2,315.85,980.0,297.3541,297.9673,297.3541,297.9673,980.0
2020-06-04 14:00:00,315.76,315.76,315.39,315.39,510.0,297.8824,297.8824,297.5333,297.5333,510.0
2020-06-04 14:05:00,315.4,315.4,315.06,315.26,1200.0,297.5428,297.5428,297.222,297.4107,1200.0
2020-06-04 14:10:00,315.07,315.32,314.91,315.32,600.0,297.2315,297.4673,297.0805,297.4673,600.0
2020-06-04 14:15:00,315.29,315.41,315.29,315.39,500.0,297.439,297.5522,297.439,297.5333,500.0
2020-06-04 14:20:00,315.44,315.48,315.44,315.48,300.0,297.5805,297.6182,297.5805,297.6182,300.0
2020-06-04 14:25:00,315.23,315.44,315.2,315.2,801.0,297.3824,297.5805,297.3541,297.3541,801.0
2020-06-04 14:30:00,315.06,315.06,314.0,314.49,2053.0,297.222,297.222,296.222,296.6843,2053.0
2020-06-04 14:35:00,314.64,314.76,314.51,314.76,1474.0,296.8258,296.939,296.7032,296.939,1474.0
2020-06-04 14:40:00,314.76,315.06,314.66,315.06,1461.0,296.939,297.222,296.8447,297.222,1461.0
2020-06-04 14:45:00,315.29,315.67,315.29,315.67,900.0,297.439,297.7975,297.439,297.7975,900.0
2020-06-04 14:50:00,315.56,315.82,315.56,315.82,400.0,297.6937,297.939,297.6937,297.939,400.0
2020-06-04 14:55:00,315.6,315.74,315.13,315.27,2100.0,297.7314,297.8635,297.2881,297.4201,2100.0
2020-06-04 15:00:00,315.39,315.4,315.39,315.4,298.0,297.5333,297.5428,297.5333,297.5428,298.0
2020-06-04 15:05:00,315.16,315.16,314.92,314.92,300.0,297.3164,297.3164,297.0899,297.0899,300.0
2020-06-04 15:10:00,314.68,314.7,314.17,314.27,1700.0,296.8635,296.8824,296.3824,296.4768,1700.0
2020-06-04 15:15:00,314.16,314.64,314.14,314.64,1000.0,296.373,296.8258,296.3541,296.8258,1000.0
2020-06-04 15:20:00,314.83,314.88,314.26,314.41,2573.0,297.005,297.0522,296.4673,296.6088,2573.0
2020-06-04 15:25:00,314.53,314.78,314.39,314.78,1400.0,296.722,296.9579,296.59,296.9579,1400.0
2020-06-04 15:30:00,314.92,315.82,314.91,315.65,900.0,297.0899,297.939,297.0805,297.7786,900.0
2020-06-04 15:35:00,315.84,315.84,315.3,315.3,1319.0,297.9579,297.9579,297.4484,297.4484,1319.0
2020-06-04 15:40:00,315.36,315.45,315.07,315.21,2600.0,297.505,297.5899,297.2315,297.3635,2600.0
2020-06-04 15:45:00,315.18,315.56,314.95,315.47,1824.0,297.3352,297.6937,297.1183,297.6088,1824.0
2020-06-04 15:50:00,315.63,316.68,315.45,316.59,5420.0,297.7598,298.7503,297.5899,298.6654,5420.0
2020-06-04 15:55:00,316.8,316.82,316.18,316.47,15350.0,298.8635,298.8824,298.2786,298.5522,15350.0
2020-06-05 09:30:00,322.45,324.44,322.16,323.71,7033.0,304.1936,306.0709,303.92,305.3823,7033.0
2020-06-05 09:35:00,324.25,324.25,321.68,322.7,2427.0,305.8917,305.8917,303.4672,304.4295,2427.0
2020-06-05 09:40:00,322.0,322.0,322.0,322.0,1000.0,303.7691,303.7691,303.7691,303.7691,1000.0
2020-06-05 09:45:00,321.94,321.94,321.86,321.86,200.0,303.7125,303.7125,303.637,303.637,200.0
2020-06-05 09:50:00,321.28,321.75,320.04,321.37,1000.0,303.0899,303.5332,301.9201,303.1748,1000.0
2020-06-05 09:55:00,320.87,321.77,320.87,321.5,1600.0,302.7031,303.5521,302.7031,303.2974,1600.0
2020-06-05 10:00:00,321.42,321.79,320.13,320.63,7176.0,303.2219,303.571,302.005,302.4767,7176.0
2020-06-05 10:05:00,321.18,321.82,321.16,321.72,1117.0,302.9955,303.5993,302.9767,303.5049,1117.0
2020-06-05 10:10:00,321.4,322.31,321.4,322.31,1843.0,303.2031,304.0615,303.2031,304.0615,1843.0
2020-06-05 10:15:00,321.91,322.14,321.41,321.77,8798.0,303.6842,303.9012,303.2125,303.5521,8798.0
2020-06-05 10:20:00,321.78,321.83,320.38,320.38,23629.0,303.5616,303.6087,302.2408,302.2408,23629.0
2020-06-05 10:25:00,320.38,320.52,319.57,320.0,13967.0,302.2408,302.3729,301.4767,301.8823,13967.0
2020-06-05 10:30:00,320.0,320.0,319.48,319.48,700.0,301.8823,301.8823,301.3918,301.3918,700.0
2020-06-05 10:35:00,319.85,320.18,319.82,320.13,2205.0,301.7408,302.0521,301.7125,302.005,2205.0
2020-06-05 10:40:00,320.19,320.4,320.09,320.21,3903.0,302.0616,302.2597,301.9672,302.0804,3903.0
2020-06-05 10:45:00,320.3,320.95,320.25,320.95,1435.0,302.1653,302.7785,302.1182,302.7785,1435.0
2020-06-05 10:50:00,320.91,321.1,320.71,320.94,2623.0,302.7408,302.9201,302.5521,302.7691,2623.0
2020-06-05 10:55:00,320.74,321.15,320.73,321.15,3291.0,302.5804,302.9672,302.571,302.9672,3291.0
2020-06-05 11:00:00,321.29,321.79,321.19,321.79,1400.0,303.0993,303.571,303.005,303.571,1400.0
2020-06-05 11:05:00,322.01,322.39,322.01,322.39,500.0,303.7785,304.137,303.7785,304.137,500.0
2020-06-05 11:10:00,322.61,323.3,322.61,323.3,4896.0,304.3446,304.9955,304.3446,304.9955,4896.0
2020-06-05 11:15:00,323.3,323.38,323.07,323.21,1428.0,304.9955,305.071,304.7785,304.9106,1428.0
2020-06-05 11:20:00,323.57,323.65,322.35,322.98,3108.0,305.2502,305.3257,304.0993,304.6936,3108.0
2020-06-05 11:25:00,322.96,323.09,322.82,322.82,369.0,304.6747,304.7974,304.5427,304.5427,369.0
2020-06-05 11:30:00,322.99,323.78,322.99,323.74,904.0,304.703,305.4483,304.703,305.4106,904.0
2020-06-05 11:35:00,323.53,323.75,323.42,323.6,500.0,305.2125,305.42,305.1087,305.2785,500.0
2020-06-05 11:40:00,323.59,323.59,323.53,323.54,200.0,305.2691,305.2691,305.2125,305.2219,200.0
2020-06-05 11:45:00,323.37,323.37,323.32,323.32,200.0,305.0615,305.0615,305.0144,305.0144,200.0
2020-06-05 11:50:00,323.5,323.88,323.41,323.86,1200.0,305.1842,305.5427,305.0993,305.5238,1200.0
2020-06-05 11:55:00,323.75,324.07,323.52,323.74,1838.0,305.42,305.7219,305.203,305.4106,1838.0
2020-06-05 12:00:00,323.59,323.6,323.59,323.6,200.0,305.2691,305.2785,305.2691,305.2785,200.0
2020-06-05 12:05:00,323.69,323.69,323.38,323.38,1000.0,305.3634,305.3634,305.071,305.071,1000.0
2020-06-05 12:10:00,323.11,323.17,322.89,322.89,400.0,304.8162,304.8729,304.6087,304.6087,400.0
2020-06-05 12:15:00,322.81,322.82,322.46,322.68,1600.0,304.5332,304.5427,304.2031,304.4106,1600.0
2020-06-05 12:20:00,322.68,322.71,322.34,322.34,2147.0,304.4106,304.4389,304.0898,304.0898,2147.0
2020-06-05 12:25:00,322.62,322.64,322.37,322.37,838.0,304.354,304.3729,304.1181,304.1181,838.0
2020-06-05 12:30:00,322.54,323.03,322.54,323.03,1247.0,304.2785,304.7408,304.2785,304.7408,1247.0
2020-06-05 12:35:00,323.39,323.39,323.08,323.08,618.0,305.0804,305.0804,304.7879,304.7879,618.0
2020-06-05 12:40:00,323.28,323.41,323.07,323.08,1700.0,304.9766,305.0993,304.7785,304.7879,1700.0
2020-06-05 12:45:00,323.11,323.23,322.88,322.89,2888.0,304.8162,304.9295,304.5993,304.6087,2888.0
2020-06-05 12:50:00,322.94,322.96,322.58,322.85,1400.0,304.6559,304.6747,304.3163,304.571,1400.0
2020-06-05 12:55:00,322.96,322.99,322.46,322.88,1025.0,304.6747,304.703,304.2031,304.5993,1025.0
2020-06-05 13:00:00,323.0,323.0,322.62,322.8,9700.0,304.7125,304.7125,304.354,304.5238,9700.0
2020-06-05 13:05:00,322.79,322.96,322.79,322.96,400.0,304.5144,304.6747,304.5144,304.6747,400.0
2020-06-05 13:10:00,322.97,322.97,322.54,322.54,1800.0,304.6842,304.6842,304.2785,304.2785,1800.0
2020-06-05 13:15:00,322.6,322.68,322.5,322.63,1100.0,304.3351,304.4106,304.2408,304.3634,1100.0
2020-06-05 13:20:00,322.62,322.79,322.45,322.79,1000.0,304.354,304.5144,304.1936,304.5144,1000.0
2020-06-05 13:25:00,322.81,322.94,322.67,322.87,500.0,304.5332,304.6559,304.4012,304.5898,500.0
2020-06-05 13:30:00,323.32,323.5,323.25,323.31,1300.0,305.0144,305.1842,304.9483,305.0049,1300.0
2020-06-05 13:35:00,323.22,323.29,323.21,323.21,668.0,304.92,304.9861,304.9106,304.9106,668.0
2020-06-05 13:40:00,323.17,323.53,323.11,323.49,2000.0,304.8729,305.2125,304.8162,305.1747,2000.0
2020-06-05 13:45:00,323.71,323.72,323.51,323.51,1125.0,305.3823,305.3917,305.1936,305.1936,1125.0
2020-06-05 13:50:00,323.51,323.51,323.27,323.27,900.0,305.1936,305.1936,304.9672,304.9672,900.0
2020-06-05 13:55:00,323.27,323.45,323.21,323.45,1100.0,304.9672,305.137,304.9106,305.137,1100.0
2020-06-05 14:00:00,323.38,324.0,323.36,323.88,2000.0,305.071,305.6559,305.0521,305.5427,2000.0
2020-06-05 14:05:00,323.88,323.88,323.22,323.32,2932.0,305.5427,305.5427,304.92,305.0144,2932.0
2020-06-05 14:10:00,323.23,323.5,322.75,322.94,1800.0,304.9295,305.1842,304.4766,304.6559,1800.0
2020-06-05 14:15:00,322.87,323.01,322.6,322.6,1502.0,304.5898,304.7219,304.3351,304.3351,1502.0
2020-06-05 14:20:00,322.41,322.79,322.33,322.79,1708.0,304.1559,304.5144,304.0804,304.5144,1708.0
2020-06-05 14:25:00,322.76,323.28,322.49,323.06,1828.0,304.4861,304.9766,304.2314,304.7691,1828.0
2020-06-05 14:30:00,323.27,323.41,322.44,322.44,2106.0,304.9672,305.0993,304.1842,304.1842,2106.0
2020-06-05 14:35:00,322.45,322.45,321.92,322.08,1731.0,304.1936,304.1936,303.6936,303.8446,1731.0
2020-06-05 14:40:00,322.26,322.6,322.11,322.27,3009.0,304.0144,304.3351,303.8729,304.0238,3009.0
2020-06-05 14:45:00,322.47,322.66,321.84,322.06,20906.0,304.2125,304.3917,303.6182,303.8257,20906.0
2020-06-05 14:50:00,322.0,322.06,321.48,321.48,1134.0,303.7691,303.8257,303.2785,303.2785,1134.0
2020-06-05 14:55:00,321.38,321.6,321.12,321.16,1302.0,303.1842,303.3917,302.9389,302.9767,1302.0
2020-06-05 15:00:00,321.58,321.58,320.94,321.05,1000.0,303.3729,303.3729,302.7691,302.8729,1000.0
2020-06-05 15:05:00,321.4,321.65,321.34,321.39,1002.0,303.2031,303.4389,303.1465,303.1936,1002.0
2020-06-05 15:10:00,321.54,321.66,321.34,321.51,2777.0,303.3351,303.4483,303.1465,303.3068,2777.0
2020-06-05 15:15:00,321.57,322.13,321.57,322.04,1009.0,303.3634,303.8917,303.3634,303.8068,1009.0
2020-06-05 15:20:00,322.0,322.37,321.97,322.37,2520.0,303.7691,304.1181,303.7408,304.1181,2520.0
2020-06-05 15:25:00,322.3,323.02,322.3,323.02,1700.0,304.0521,304.7313,304.0521,304.7313,1700.0
2020-06-05 15:30:00,322.79,322.85,322.09,322.25,4804.0,304.5144,304.571,303.854,304.0049,4804.0
2020-06-05 15:35:00,322.38,322.66,322.18,322.42,3101.0,304.1276,304.3917,303.9389,304.1653,3101.0
2020-06-05 15:40:00,322.46,322.46,322.0,322.22,2700.0,304.2031,304.2031,303.7691,303.9766,2700.0
2020-06-05 15:45:00,322.15,322.15,321.31,321.52,3040.0,303.9106,303.9106,303.1182,303.3163,3040.0
2020-06-05 15:50:00,321.85,322.51,321.49,321.78,8783.0,303.6276,304.2502,303.288,303.5616,8783.0
2020-06-05 15:55:00,322.0,322.97,321.75,322.73,25964.0,303.7691,304.6842,303.5332,304.4578,25964.0
2020-06-08 09:30:00,322.41,324.16,321.48,323.94,4503.0,304.1559,305.8068,303.2785,305.5993,4503.0
2020-06-08 09:35:00,323.38,323.38,323.38,323.38,200.0,305.071,305.071,305.071,305.071,200.0
2020-06-08 09:40:00,324.72,324.99,324.72,324.99,200.0,306.3351,306.5898,306.3351,306.5898,200.0
2020-06-08 09:45:00,326.35,326.35,325.63,326.18,1094.0,307.8728,307.8728,307.1936,307.7124,1094.0
2020-06-08 09:50:00,325.68,325.71,325.68,325.71,300.0,307.2407,307.269,307.2407,307.269,300.0
2020-06-08 09:55:00,325.49,325.99,325.2,325.2,1222.0,307.0615,307.5332,306.7879,306.7879,1222.0
2020-06-08 10:00:00,325.53,326.36,325.29,325.8,5500.0,307.0992,307.8822,306.8728,307.3539,5500.0
2020-06-08 10:05:00,326.06,326.06,325.88,325.88,300.0,307.5992,307.5992,307.4294,307.4294,300.0
2020-06-08 10:10:00,326.27,326.27,325.58,326.24,1490.0,307.7973,307.7973,307.1464,307.769,1490.0
2020-06-08 10:15:00,326.14,326.81,326.14,326.52,1701.0,307.6747,308.3068,307.6747,308.0332,1701.0
2020-06-08 10:20:00,326.2,326.92,326.01,326.02,1400.0,307.7313,308.4105,307.5521,307.5615,1400.0
2020-06-08 10:25:00,326.44,326.45,325.99,326.18,1441.0,307.9577,307.9671,307.5332,307.7124,1441.0
2020-06-08 10:30:00,326.38,326.49,326.16,326.49,701.0,307.9011,308.0049,307.6936,308.0049,701.0
2020-06-08 10:35:00,326.25,327.1,326.25,326.76,2208.0,307.7785,308.5803,307.7785,308.2596,2208.0
2020-06-08 10:40:00,327.03,327.56,327.02,327.56,500.0,308.5143,309.0143,308.5049,309.0143,500.0
2020-06-08 10:45:00,327.76,328.04,327.41,327.42,1111.0,309.203,309.4671,308.8728,308.8822,1111.0
2020-06-08 10:50:00,327.5,328.07,327.5,328.05,1066.0,308.9577,309.4954,308.9577,309.4766,1066.0
2020-06-08 10:55:00,328.04,328.04,327.72,328.02,1881.0,309.4671,309.4671,309.1652,309.4483,1881.0
2020-06-08 11:00:00,328.01,328.1,327.81,328.09,1463.0,309.4388,309.5237,309.2501,309.5143,1463.0
2020-06-08 11:05:00,328.01,328.49,328.01,328.47,1020.0,309.4388,309.8916,309.4388,309.8728,1020.0
2020-06-08 11:10:00,328.85,329.27,328.82,329.02,2059.0,310.2313,310.6275,310.203,310.3916,2059.0
2020-06-08 11:15:00,329.13,329.4,328.9,328.96,3472.0,310.4954,310.7501,310.2784,310.335,3472.0
2020-06-08 11:20:00,328.96,328.96,328.25,328.25,900.0,310.335,310.335,309.6652,309.6652,900.0
2020-06-08 11:25:00,328.35,328.45,327.96,328.45,1142.0,309.7596,309.8539,309.3917,309.8539,1142.0
2020-06-08 11:30:00,328.33,328.44,328.14,328.37,1574.0,309.7407,309.8445,309.5615,309.7784,1574.0
2020-06-08 11:35:00,328.56,328.6,328.27,328.52,800.0,309.9577,309.9954,309.6841,309.9199,800.0
2020-06-08 11:40:00,328.78,328.91,328.53,328.56,1201.0,310.1652,310.2879,309.9294,309.9577,1201.0
2020-06-08 11:45:00,328.59,329.22,328.59,329.05,800.0,309.986,310.5803,309.986,310.4199,800.0
2020-06-08 11:50:00,329.98,330.06,329.96,329.96,933.0,311.2973,311.3728,311.2784,311.2784,933.0
2020-06-08 11:55:00,330.28,330.41,330.18,330.23,700.0,311.5803,311.7029,311.486,311.5331,700.0
2020-06-08 12:00:00,330.23,330.24,329.75,329.75,1715.0,311.5331,311.5426,311.0803,311.0803,1715.0
2020-06-08 12:05:00,329.75,329.9,329.62,329.62,900.0,311.0803,311.2218,310.9577,310.9577,900.0
2020-06-08 12:10:00,329.64,329.81,328.63,328.63,1770.0,310.9765,311.1369,310.0237,310.0237,1770.0
2020-06-08 12:15:00,328.81,329.21,328.63,329.15,1703.0,310.1935,310.5709,310.0237,310.5143,1703.0
2020-06-08 12:20:00,329.15,329.2,328.62,329.12,1417.0,310.5143,310.5614,310.0143,310.486,1417.0
2020-06-08 12:25:00,328.65,329.15,328.65,329.15,200.0,310.0426,310.5143,310.0426,310.5143,200.0
2020-06-08 12:30:00,329.0,329.0,328.52,328.83,1200.0,310.3728,310.3728,309.9199,310.2124,1200.0
2020-06-08 12:35:00,328.68,328.68,328.37,328.38,600.0,310.0709,310.0709,309.7784,309.7879,600.0
2020-06-08 12:40:00,328.28,328.29,327.7,327.92,857.0,309.6935,309.703,309.1464,309.3539,857.0
2020-06-08 12:45:00,327.82,327.82,327.44,327.44,1000.0,309.2596,309.2596,308.9011,308.9011,1000.0
2020-06-08 12:50:00,327.42,327.42,326.92,327.16,1202.0,308.8822,308.8822,308.4105,308.6369,1202.0
2020-06-08 12:55:00,327.04,327.25,327.04,327.25,600.0,308.5237,308.7219,308.5237,308.7219,600.0
2020-06-08 13:00:00,327.23,327.38,327.12,327.27,1157.0,308.703,308.8445,308.5992,308.7407,1157.0
2020-06-08 13:05:00,327.46,328.49,327.46,328.49,922.0,308.92,309.8916,308.92,309.8916,922.0
2020-06-08 13:10:00,328.35,328.49,328.35,328.49,500.0,309.7596,309.8916,309.7596,309.8916,500.0
2020-06-08 13:15:00,328.56,328.75,328.4,328.6,900.0,309.9577,310.1369,309.8067,309.9954,900.0
2020-06-08 13:20:00,328.45,328.72,328.44,328.72,600.0,309.8539,310.1086,309.8445,310.1086,600.0
2020-06-08 13:25:00,328.48,328.48,327.99,328.0,1300.0,309.8822,309.8822,309.42,309.4294,1300.0
2020-06-08 13:30:00,328.02,328.02,327.0,327.58,4483.0,309.4483,309.4483,308.486,309.0332,4483.0
2020-06-08 13:35:00,328.01,328.51,327.97,328.07,1000.0,309.4388,309.9105,309.4011,309.4954,1000.0
2020-06-08 13:40:00,328.18,328.62,328.15,328.15,504.0,309.5992,310.0143,309.5709,309.5709,504.0
2020-06-08 13:45:00,327.98,328.33,327.98,328.31,17800.0,309.4105,309.7407,309.4105,309.7218,17800.0
2020-06-08 13:50:00,328.5,328.56,328.41,328.41,700.0,309.9011,309.9577,309.8162,309.8162,700.0
2020-06-08 13:55:00,328.25,328.48,328.06,328.14,1313.0,309.6652,309.8822,309.486,309.5615,1313.0
2020-06-08 14:00:00,328.31,328.5,328.02,328.41,1264.0,309.7218,309.9011,309.4483,309.8162,1264.0
2020-06-08 14:05:00,328.41,328.73,328.41,328.71,800.0,309.8162,310.1181,309.8162,310.0992,800.0
2020-06-08 14:10:00,328.69,328.73,328.53,328.73,1908.0,310.0803,310.1181,309.9294,310.1181,1908.0
2020-06-08 14:15:00,328.81,328.88,328.11,328.17,1500.0,310.1935,310.2596,309.5332,309.5898,1500.0
2020-06-08 14:20:00,328.25,328.38,327.85,328.38,4701.0,309.6652,309.7879,309.2879,309.7879,4701.0
2020-06-08 14:25:00,328.56,328.76,328.55,328.61,1666.0,309.9577,310.1464,309.9482,310.0049,1666.0
2020-06-08 14:30:00,328.7,329.01,328.55,329.0,1111.0,310.0898,310.3822,309.9482,310.3728,1111.0
2020-06-08 14:35:00,329.23,329.48,329.18,329.24,1401.0,310.5897,310.8256,310.5426,310.5992,1401.0
2020-06-08 14:40:00,329.15,329.39,329.04,329.18,1961.0,310.5143,310.7407,310.4105,310.5426,1961.0
2020-06-08 14:45:00,329.15,329.76,329.02,329.47,1600.0,310.5143,311.0897,310.3916,310.8162,1600.0
2020-06-08 14:50:00,329.37,329.47,329.17,329.18,1000.0,310.7218,310.8162,310.5331,310.5426,1000.0
2020-06-08 14:55:00,329.37,329.59,329.36,329.39,700.0,310.7218,310.9294,310.7124,310.7407,700.0
2020-06-08 15:00:00,329.32,329.42,329.13,329.18,2300.0,310.6747,310.769,310.4954,310.5426,2300.0
2020-06-08 15:05:00,329.11,329.21,328.88,328.88,1300.0,310.4765,310.5709,310.2596,310.2596,1300.0
2020-06-08 15:10:00,328.97,329.01,328.7,328.76,1107.0,310.3445,310.3822,310.0898,310.1464,1107.0
2020-06-08 15:15:00,328.77,329.07,328.76,328.99,919.0,310.1558,310.4388,310.1464,310.3633,919.0
2020-06-08 15:20:00,328.98,328.98,328.74,328.9,2265.0,310.3539,310.3539,310.1275,310.2784,2265.0
2020-06-08 15:25:00,328.93,329.07,328.62,328.81,1960.0,310.3067,310.4388,310.0143,310.1935,1960.0
2020-06-08 15:30:00,328.95,329.0,328.42,328.5,3857.0,310.3256,310.3728,309.8256,309.9011,3857.0
2020-06-08 15:35:00,328.57,328.73,328.38,328.47,4330.0,309.9671,310.1181,309.7879,309.8728,4330.0
2020-06-08 15:40:00,328.58,328.69,328.11,328.19,4790.0,309.9766,310.0803,309.5332,309.6086,4790.0
2020-06-08 15:45:00,328.09,328.15,327.63,327.9,2821.0,309.5143,309.5709,309.0803,309.3351,2821.0
2020-06-08 15:50:00,328.12,329.15,328.0,328.84,8550.0,309.5426,310.5143,309.4294,310.2218,8550.0
2020-06-08 15:55:00,328.73,328.99,328.33,328.38,23256.0,310.1181,310.3633,309.7407,309.7879,23256.0
2020-06-09 09:30:00,325.76,327.02,324.77,324.77,2408.0,307.3162,308.5049,306.3823,306.3823,2408.0
2020-06-09 09:35:00,326.09,326.09,325.59,325.59,200.0,307.6275,307.6275,307.1558,307.1558,200.0
2020-06-09 09:40:00,325.59,325.59,325.59,325.59,0.0,307.1558,307.1558,307.1558,307.1558,0.0
2020-06-09 09:45:00,325.59,325.59,325.59,325.59,0.0,307.1558,307.1558,307.1558,307.1558,0.0
2020-06-09 09:50:00,325.25,325.95,324.59,325.73,1149.0,306.8351,307.4955,306.2125,307.2879,1149.0
2020-06-09 09:55:00,324.62,325.48,324.53,324.53,400.0,306.2408,307.0521,306.1559,306.1559,400.0
2020-06-09 10:00:00,324.85,325.19,324.01,325.19,1200.0,306.4577,306.7785,305.6653,306.7785,1200.0
2020-06-09 10:05:00,325.03,325.57,325.03,325.56,500.0,306.6275,307.137,306.6275,307.1275,500.0
2020-06-09 10:10:00,325.71,325.71,325.0,325.0,307.0,307.269,307.269,306.5992,306.5992,307.0
2020-06-09 10:15:00,325.72,326.01,325.64,325.88,1004.0,307.2785,307.5521,307.203,307.4294,1004.0
2020-06-09 10:20:00,326.13,326.99,325.45,326.98,1200.0,307.6653,308.4766,307.0238,308.4671,1200.0
2020-06-09 10:25:00,327.02,327.35,326.66,326.66,705.0,308.5049,308.8162,308.1653,308.1653,705.0
2020-06-09 10:30:00,326.6,326.74,326.4,326.71,959.0,308.1087,308.2407,307.92,308.2124,959.0
2020-06-09 10:35:00,326.77,326.77,326.31,326.5,1467.0,308.269,308.269,307.8351,308.0143,1467.0
2020-06-09 10:40:00,326.51,326.89,326.33,326.56,1440.0,308.0237,308.3822,307.8539,308.0709,1440.0
2020-06-09 10:45:00,326.47,327.0,326.47,326.99,1457.0,307.986,308.486,307.986,308.4766,1457.0
2020-06-09 10:50:00,327.51,327.77,327.27,327.77,560.0,308.9671,309.2124,308.7407,309.2124,560.0
2020-06-09 10:55:00,328.03,328.03,326.81,326.81,818.0,309.4577,309.4577,308.3068,308.3068,818.0
2020-06-09 11:00:00,326.77,326.92,326.77,326.92,322.0,308.269,308.4105,308.269,308.4105,322.0
2020-06-09 11:05:00,327.2,327.34,327.2,327.34,300.0,308.6747,308.8068,308.6747,308.8068,300.0
2020-06-09 11:10:00,327.25,327.26,327.25,327.25,248.0,308.7219,308.7313,308.7219,308.7219,248.0
2020-06-09 11:15:00,327.24,327.75,327.23,327.75,11300.0,308.7124,309.1935,308.703,309.1935,11300.0
2020-06-09 11:20:00,327.75,328.14,327.75,328.1,820.0,309.1935,309.5615,309.1935,309.5237,820.0
2020-06-09 11:25:00,327.95,327.95,327.83,327.83,444.0,309.3822,309.3822,309.269,309.269,444.0
2020-06-09 11:30:00,328.18,328.79,328.18,328.79,400.0,309.5992,310.1747,309.5992,310.1747,400.0
2020-06-09 11:35:00,328.57,328.73,328.54,328.73,400.0,309.9671,310.1181,309.9388,310.1181,400.0
2020-06-09 11:40:00,328.76,328.99,328.42,328.42,1299.0,310.1464,310.3633,309.8256,309.8256,1299.0
2020-06-09 11:45:00,328.71,328.83,328.63,328.63,1300.0,310.0992,310.2124,310.0237,310.0237,1300.0
2020-06-09 11:50:00,328.25,329.09,328.25,328.82,2200.0,309.6652,310.4577,309.6652,310.203,2200.0
2020-06-09 11:55:00,328.76,328.83,328.55,328.67,800.0,310.1464,310.2124,309.9482,310.0615,800.0
2020-06-09 12:00:00,328.62,328.63,328.23,328.23,653.0,310.0143,310.0237,309.6464,309.6464,653.0
2020-06-09 12:05:00,328.01,328.29,327.87,328.29,1228.0,309.4388,309.703,309.3067,309.703,1228.0
2020-06-09 12:10:00,328.29,328.46,328.29,328.46,500.0,309.703,309.8633,309.703,309.8633,500.0
2020-06-09 12:15:00,328.45,328.71,328.41,328.61,814.0,309.8539,310.0992,309.8162,310.0049,814.0
2020-06-09 12:20:00,328.48,328.48,327.76,327.76,700.0,309.8822,309.8822,309.203,309.203,700.0
2020-06-09 12:25:00,328.23,328.45,327.96,328.45,1600.0,309.6464,309.8539,309.3917,309.8539,1600.0
2020-06-09 12:30:00,328.59,328.65,328.57,328.65,300.0,309.986,310.0426,309.9671,310.0426,300.0
2020-06-09 12:35:00,328.4,328.77,328.37,328.75,1300.0,309.8067,310.1558,309.7784,310.1369,1300.0
2020-06-09 12:40:00,328.38,328.41,328.28,328.28,600.0,309.7879,309.8162,309.6935,309.6935,600.0
2020-06-09 12:45:00,328.51,328.62,328.03,328.22,10730.0,309.9105,310.0143,309.4577,309.6369,10730.0
2020-06-09 12:50:00,327.74,327.74,327.06,327.48,1000.0,309.1841,309.1841,308.5426,308.9388,1000.0
2020-06-09 12:55:00,327.3,327.64,327.22,327.61,500.0,308.769,309.0898,308.6936,309.0615,500.0
2020-06-09 13:00:00,327.56,327.81,327.4,327.81,704.0,309.0143,309.2501,308.8634,309.2501,704.0
2020-06-09 13:05:00,327.81,327.81,327.81,327.81,0.0,309.2501,309.2501,309.2501,309.2501,0.0
2020-06-09 13:10:00,328.14,328.14,327.7,327.91,400.0,309.5615,309.5615,309.1464,309.3445,400.0
2020-06-09 13:15:00,327.94,327.99,327.7,327.7,717.0,309.3728,309.42,309.1464,309.1464,717.0
2020-06-09 13:20:00,327.72,327.79,327.72,327.72,700.0,309.1652,309.2313,309.1652,309.1652,700.0
2020-06-09 13:25:00,327.72,327.72,327.72,327.72,0.0,309.1652,309.1652,309.1652,309.1652,0.0
2020-06-09 13:30:00,327.66,327.87,327.66,327.87,200.0,309.1086,309.3067,309.1086,309.3067,200.0
2020-06-09 13:35:00,327.67,327.88,327.66,327.66,400.0,309.1181,309.3162,309.1086,309.1086,400.0
2020-06-09 13:40:00,327.8,327.97,327.79,327.97,516.0,309.2407,309.4011,309.2313,309.4011,516.0
2020-06-09 13:45:00,327.97,327.97,327.97,327.97,0.0,309.4011,309.4011,309.4011,309.4011,0.0
2020-06-09 13:50:00,328.26,328.28,327.92,328.06,600.0,309.6747,309.6935,309.3539,309.486,600.0
2020-06-09 13:55:00,328.06,328.06,328.06,328.06,0.0,309.486,309.486,309.486,309.486,0.0
2020-06-09 14:00:00,327.93,327.93,327.26,327.26,402.0,309.3634,309.3634,308.7313,308.7313,402.0
2020-06-09 14:05:00,326.89,326.89,326.89,326.89,100.0,308.3822,308.3822,308.3822,308.3822,100.0
2020-06-09 14:10:00,326.9,327.21,326.9,327.21,200.0,308.3917,308.6841,308.3917,308.6841,200.0
2020-06-09 14:15:00,327.25,327.27,326.54,326.54,1200.0,308.7219,308.7407,308.0521,308.0521,1200.0
2020-06-09 14:20:00,326.43,326.58,326.43,326.58,200.0,307.9483,308.0898,307.9483,308.0898,200.0
2020-06-09 14:25:00,326.75,326.75,326.52,326.52,593.0,308.2502,308.2502,308.0332,308.0332,593.0
2020-06-09 14:30:00,327.16,327.16,327.16,327.16,100.0,308.6369,308.6369,308.6369,308.6369,100.0
2020-06-09 14:35:00,326.78,326.78,326.78,326.78,100.0,308.2785,308.2785,308.2785,308.2785,100.0
2020-06-09 14:40:00,326.78,326.78,326.78,326.78,0.0,308.2785,308.2785,308.2785,308.2785,0.0
2020-06-09 14:45:00,327.75,327.75,327.52,327.52,500.0,309.1935,309.1935,308.9766,308.9766,500.0
2020-06-09 14:50:00,327.52,327.52,327.52,327.52,0.0,308.9766,308.9766,308.9766,308.9766,0.0
2020-06-09 14:55:00,327.56,327.56,327.54,327.54,500.0,309.0143,309.0143,308.9954,308.9954,500.0
2020-06-09 15:00:00,327.52,327.52,327.37,327.38,710.0,308.9766,308.9766,308.8351,308.8445,710.0
2020-06-09 15:05:00,327.41,327.5,327.29,327.5,575.0,308.8728,308.9577,308.7596,308.9577,575.0
2020-06-09 15:10:00,327.86,328.15,327.62,328.12,600.0,309.2973,309.5709,309.0709,309.5426,600.0
2020-06-09 15:15:00,328.28,328.37,328.16,328.16,400.0,309.6935,309.7784,309.5803,309.5803,400.0
2020-06-09 15:20:00,328.35,328.67,328.12,328.13,1600.0,309.7596,310.0615,309.5426,309.552,1600.0
2020-06-09 15:25:00,328.24,328.73,328.13,328.73,708.0,309.6558,310.1181,309.552,310.1181,708.0
2020-06-09 15:30:00,328.47,328.63,327.94,327.94,1000.0,309.8728,310.0237,309.3728,309.3728,1000.0
2020-06-09 15:35:00,328.03,328.17,327.78,327.78,1164.0,309.4577,309.5898,309.2218,309.2218,1164.0
2020-06-09 15:40:00,328.06,328.45,328.06,328.43,2236.0,309.486,309.8539,309.486,309.835,2236.0
2020-06-09 15:45:00,328.27,328.33,327.75,327.75,1800.0,309.6841,309.7407,309.1935,309.1935,1800.0
2020-06-09 15:50:00,327.87,327.89,326.76,326.8,2229.0,309.3067,309.3256,308.2596,308.2973,2229.0
2020-06-09 15:55:00,326.96,327.37,326.25,326.35,15615.0,308.4483,308.8351,307.7785,307.8728,15615.0
2020-06-10 09:30:00,328.74,328.74,327.71,327.71,2253.0,310.1275,310.1275,309.1558,309.1558,2253.0
2020-06-10 09:35:00,326.71,327.34,326.41,326.41,985.0,308.2124,308.8068,307.9294,307.9294,985.0
2020-06-10 09:40:00,326.41,326.41,326.41,326.41,0.0,307.9294,307.9294,307.9294,307.9294,0.0
2020-06-10 09:45:00,326.53,326.96,326.53,326.96,500.0,308.0426,308.4483,308.0426,308.4483,500.0
2020-06-10 09:50:00,327.59,327.77,326.22,327.16,3145.0,309.0426,309.2124,307.7502,308.6369,3145.0
2020-06-10 09:55:00,326.14,327.05,326.14,327.05,1184.0,307.6747,308.5332,307.6747,308.5332,1184.0
2020-06-10 10:00:00,327.81,327.81,326.66,327.02,300.0,309.2501,309.2501,308.1653,308.5049,300.0
2020-06-10 10:05:00,326.49,326.49,325.68,326.18,1184.0,308.0049,308.0049,307.2407,307.7124,1184.0
2020-06-10 10:10:00,325.35,325.35,325.35,325.35,100.0,306.9294,306.9294,306.9294,306.9294,100.0
2020-06-10 10:15:00,326.02,326.33,325.39,325.43,1495.0,307.5615,307.8539,306.9672,307.0049,1495.0
2020-06-10 10:20:00,325.27,325.98,324.92,325.98,401.0,306.854,307.5238,306.5238,307.5238,401.0
2020-06-10 10:25:00,325.94,326.63,325.94,326.42,1870.0,307.486,308.137,307.486,307.9388,1870.0
2020-06-10 10:30:00,326.42,326.99,326.17,326.99,1827.0,307.9388,308.4766,307.703,308.4766,1827.0
2020-06-10 10:35:00,327.42,328.69,327.41,328.67,1501.0,308.8822,310.0803,308.8728,310.0615,1501.0
2020-06-10 10:40:00,328.67,328.87,328.02,328.28,3920.0,310.0615,310.2501,309.4483,309.6935,3920.0
2020-06-10 10:45:00,328.19,328.38,328.06,328.13,1000.0,309.6086,309.7879,309.486,309.552,1000.0
2020-06-10 10:50:00,327.3,327.37,326.86,327.15,1200.0,308.769,308.8351,308.3539,308.6275,1200.0
2020-06-10 10:55:00,326.62,326.83,326.4,326.61,800.0,308.1275,308.3256,307.92,308.1181,800.0
2020-06-10 11:00:00,326.36,326.71,326.18,326.22,929.0,307.8822,308.2124,307.7124,307.7502,929.0
2020-06-10 11:05:00,326.11,326.38,326.06,326.38,901.0,307.6464,307.9011,307.5992,307.9011,901.0
2020-06-10 11:10:00,326.01,326.01,325.82,325.82,200.0,307.5521,307.5521,307.3728,307.3728,200.0
2020-06-10 11:15:00,325.95,326.16,325.91,325.91,700.0,307.4955,307.6936,307.4577,307.4577,700.0
2020-06-10 11:20:00,325.97,325.97,325.96,325.97,137.0,307.5143,307.5143,307.5049,307.5143,137.0
2020-06-10 11:25:00,325.75,325.77,325.27,325.27,700.0,307.3068,307.3256,306.854,306.854,700.0
2020-06-10 11:30:00,325.06,325.06,323.87,324.3,1479.0,306.6558,306.6558,305.5332,305.9389,1479.0
2020-06-10 11:35:00,324.08,324.4,324.08,324.4,602.0,305.7313,306.0332,305.7313,306.0332,602.0
2020-06-10 11:40:00,325.57,325.57,325.55,325.56,1000.0,307.137,307.137,307.1181,307.1275,1000.0
2020-06-10 11:45:00,325.54,325.54,324.81,324.81,300.0,307.1087,307.1087,306.42,306.42,300.0
2020-06-10 11:50:00,324.8,325.22,324.8,325.22,840.0,306.4106,306.8068,306.4106,306.8068,840.0
2020-06-10 11:55:00,325.01,325.44,324.96,325.0,401.0,306.6087,307.0143,306.5615,306.5992,401.0
2020-06-10 12:00:00,325.06,325.43,325.05,325.05,300.0,306.6558,307.0049,306.6464,306.6464,300.0
2020-06-10 12:05:00,325.37,325.37,325.3,325.3,200.0,306.9483,306.9483,306.8823,306.8823,200.0
2020-06-10 12:10:00,325.41,325.41,325.08,325.34,601.0,306.986,306.986,306.6747,306.92,601.0
2020-06-10 12:15:00,325.54,325.96,325.54,325.96,300.0,307.1087,307.5049,307.1087,307.5049,300.0
2020-06-10 12:20:00,325.94,325.94,325.86,325.87,200.0,307.486,307.486,307.4106,307.42,200.0
2020-06-10 12:25:00,325.87,325.87,325.87,325.87,0.0,307.42,307.42,307.42,307.42,0.0
2020-06-10 12:30:00,325.58,325.88,325.58,325.7,1177.0,307.1464,307.4294,307.1464,307.2596,1177.0
2020-06-10 12:35:00,325.7,325.7,325.7,325.7,0.0,307.2596,307.2596,307.2596,307.2596,0.0
2020-06-10 12:40:00,325.31,325.32,325.16,325.16,700.0,306.8917,306.9011,306.7502,306.7502,700.0
2020-06-10 12:45:00,324.98,324.98,324.83,324.83,300.0,306.5804,306.5804,306.4389,306.4389,300.0
2020-06-10 12:50:00,324.86,324.86,324.65,324.83,300.0,306.4672,306.4672,306.2691,306.4389,300.0
2020-06-10 12:55:00,324.93,324.95,324.78,324.95,300.0,306.5332,306.5521,306.3917,306.5521,300.0
2020-06-10 13:00:00,324.78,324.78,324.35,324.35,300.0,306.3917,306.3917,305.986,305.986,300.0
2020-06-10 13:05:00,324.35,324.35,324.35,324.35,0.0,305.986,305.986,305.986,305.986,0.0
2020-06-10 13:10:00,324.64,325.06,324.5,324.71,1317.0,306.2596,306.6558,306.1276,306.3257,1317.0
2020-06-10 13:15:00,325.19,325.2,324.92,324.92,300.0,306.7785,306.7879,306.5238,306.5238,300.0
2020-06-10 13:20:00,324.8,325.28,324.79,325.28,600.0,306.4106,306.8634,306.4011,306.8634,600.0
2020-06-10 13:25:00,324.93,324.93,324.42,324.43,1334.0,306.5332,306.5332,306.0521,306.0615,1334.0
2020-06-10 13:30:00,324.4,324.4,324.16,324.19,500.0,306.0332,306.0332,305.8068,305.8351,500.0
2020-06-10 13:35:00,324.09,324.24,324.09,324.24,402.0,305.7408,305.8823,305.7408,305.8823,402.0
2020-06-10 13:40:00,324.24,324.24,324.24,324.24,0.0,305.8823,305.8823,305.8823,305.8823,0.0
2020-06-10 13:45:00,324.3,324.3,324.3,324.3,300.0,305.9389,305.9389,305.9389,305.9389,300.0
2020-06-10 13:50:00,324.48,324.48,324.27,324.48,404.0,306.1087,306.1087,305.9106,306.1087,404.0
2020-06-10 13:55:00,324.33,324.33,324.13,324.13,468.0,305.9672,305.9672,305.7785,305.7785,468.0
2020-06-10 14:00:00,324.78,326.14,323.96,326.14,1550.0,306.3917,307.6747,305.6181,307.6747,1550.0
2020-06-10 14:05:00,326.17,326.18,324.93,324.93,220.0,307.703,307.7124,306.5332,306.5332,220.0
2020-06-10 14:10:00,324.79,324.79,324.79,324.79,100.0,306.4011,306.4011,306.4011,306.4011,100.0
2020-06-10 14:15:00,324.85,325.51,324.85,325.14,888.0,306.4577,307.0804,306.4577,306.7313,888.0
2020-06-10 14:20:00,324.94,324.94,324.56,324.56,505.0,306.5426,306.5426,306.1842,306.1842,505.0
2020-06-10 14:25:00,324.83,325.0,324.83,324.95,500.0,306.4389,306.5992,306.4389,306.5521,500.0
2020-06-10 14:30:00,325.04,325.04,325.04,325.04,100.0,306.637,306.637,306.637,306.637,100.0
2020-06-10 14:35:00,323.84,324.21,323.78,323.82,1325.0,305.5049,305.854,305.4483,305.4861,1325.0
2020-06-10 14:40:00,323.57,323.66,322.84,323.3,700.0,305.2502,305.3351,304.5615,304.9955,700.0
2020-06-10 14:45:00,323.61,323.61,322.57,322.57,1416.0,305.2879,305.2879,304.3068,304.3068,1416.0
2020-06-10 14:50:00,322.69,322.98,321.47,322.0,1416.0,304.42,304.6936,303.2691,303.7691,1416.0
2020-06-10 14:55:00,321.92,322.53,321.9,322.53,520.0,303.6936,304.2691,303.6748,304.2691,520.0
2020-06-10 15:00:00,321.96,321.96,321.66,321.66,300.0,303.7314,303.7314,303.4483,303.4483,300.0
2020-06-10 15:05:00,322.01,322.85,322.01,322.63,1715.0,303.7785,304.571,303.7785,304.3634,1715.0
2020-06-10 15:10:00,322.54,322.81,322.41,322.81,964.0,304.2785,304.5332,304.1559,304.5332,964.0
2020-06-10 15:15:00,322.88,322.89,322.47,322.65,816.0,304.5993,304.6087,304.2125,304.3823,816.0
2020-06-10 15:20:00,322.72,322.77,322.49,322.49,750.0,304.4483,304.4955,304.2314,304.2314,750.0
2020-06-10 15:25:00,322.31,323.55,322.31,323.55,435.0,304.0615,305.2313,304.0615,305.2313,435.0
2020-06-10 15:30:00,323.78,323.78,323.33,323.49,1100.0,305.4483,305.4483,305.0238,305.1747,1100.0
2020-06-10 15:35:00,323.26,323.27,322.94,323.06,2291.0,304.9578,304.9672,304.6559,304.7691,2291.0
2020-06-10 15:40:00,322.85,322.98,322.52,322.66,1549.0,304.571,304.6936,304.2597,304.3917,1549.0
2020-06-10 15:45:00,322.6,322.6,321.72,321.86,2231.0,304.3351,304.3351,303.5049,303.637,2231.0
2020-06-10 15:50:00,322.03,322.53,321.49,321.78,4004.0,303.7974,304.2691,303.288,303.5616,4004.0
2020-06-10 15:55:00,321.82,321.88,320.72,320.72,10100.0,303.5993,303.6559,302.5616,302.5616,10100.0
2020-06-11 09:30:00,312.56,315.44,310.74,311.09,4179.0,294.8636,297.5805,293.1466,293.4768,4179.0
2020-06-11 09:35:00,309.71,309.72,308.29,308.3,3351.0,292.1749,292.1844,290.8353,290.8448,3351.0
2020-06-11 09:40:00,308.58,309.38,308.23,308.24,1099.0,291.1089,291.8636,290.7787,290.7882,1099.0
2020-06-11 09:45:00,308.86,311.3,308.86,311.3,2250.0,291.3731,293.6749,291.3731,293.6749,2250.0
2020-06-11 09:50:00,311.29,312.34,311.1,312.22,3500.0,293.6655,294.656,293.4862,294.5428,3500.0
2020-06-11 09:55:00,311.59,312.16,311.18,311.23,2994.0,293.9485,294.4862,293.5617,293.6089,2994.0
2020-06-11 10:00:00,311.43,311.71,311.37,311.7,1284.0,293.7975,294.0617,293.7409,294.0523,1284.0
2020-06-11 10:05:00,311.11,311.4,311.11,311.11,500.0,293.4957,293.7692,293.4957,293.4957,500.0
2020-06-11 10:10:00,310.26,310.95,310.26,310.95,1405.0,292.6938,293.3447,292.6938,293.3447,1405.0
2020-06-11 10:15:00,310.84,310.84,310.01,310.78,901.0,293.2409,293.2409,292.4579,293.1843,901.0
2020-06-11 10:20:00,311.52,311.78,311.52,311.57,700.0,293.8824,294.1277,293.8824,293.9296,700.0
2020-06-11 10:25:00,311.3,311.5,311.19,311.19,897.0,293.6749,293.8636,293.5711,293.5711,897.0
2020-06-11 10:30:00,310.78,311.69,310.78,311.61,700.0,293.1843,294.0428,293.1843,293.9674,700.0
2020-06-11 10:35:00,312.59,312.59,312.1,312.33,2316.0,294.8919,294.8919,294.4296,294.6466,2316.0
2020-06-11 10:40:00,312.36,312.41,312.23,312.31,1204.0,294.6749,294.7221,294.5523,294.6277,1204.0
2020-06-11 10:45:00,312.21,312.33,311.09,311.09,800.0,294.5334,294.6466,293.4768,293.4768,800.0
2020-06-11 10:50:00,310.99,311.69,310.99,311.54,700.0,293.3825,294.0428,293.3825,293.9013,700.0
2020-06-11 10:55:00,311.54,311.54,311.54,311.54,0.0,293.9013,293.9013,293.9013,293.9013,0.0
2020-06-11 11:00:00,311.4,311.65,311.04,311.6,981.0,293.7692,294.0051,293.4296,293.9579,981.0
2020-06-11 11:05:00,311.7,311.89,311.11,311.22,1408.0,294.0523,294.2315,293.4957,293.5994,1408.0
2020-06-11 11:10:00,311.22,311.22,311.22,311.22,100.0,293.5994,293.5994,293.5994,293.5994,100.0
2020-06-11 11:15:00,310.86,311.18,310.86,311.18,1100.0,293.2598,293.5617,293.2598,293.5617,1100.0
2020-06-11 11:20:00,311.21,311.64,311.12,311.64,1308.0,293.59,293.9957,293.5051,293.9957,1308.0
2020-06-11 11:25:00,311.15,311.3,310.87,311.17,918.0,293.5334,293.6749,293.2693,293.5523,918.0
2020-06-11 11:30:00,311.78,311.78,310.97,311.19,1300.0,294.1277,294.1277,293.3636,293.5711,1300.0
2020-06-11 11:35:00,311.06,311.06,310.39,310.63,708.0,293.4485,293.4485,292.8164,293.0428,708.0
2020-06-11 11:40:00,310.33,310.87,310.33,310.87,800.0,292.7598,293.2693,292.7598,293.2693,800.0
2020-06-11 11:45:00,310.53,310.54,309.62,309.62,867.0,292.9485,292.9579,292.09,292.09,867.0
2020-06-11 11:50:00,309.5,309.75,309.05,309.29,900.0,291.9768,292.2127,291.5523,291.7787,900.0
2020-06-11 11:55:00,309.24,309.62,309.23,309.62,600.0,291.7315,292.09,291.7221,292.09,600.0
2020-06-11 12:00:00,309.5,309.73,308.99,309.69,1612.0,291.9768,292.1938,291.4957,292.1561,1612.0
2020-06-11 12:05:00,309.73,310.07,309.46,309.95,3408.0,292.1938,292.5145,291.9391,292.4013,3408.0
2020-06-11 12:10:00,309.8,309.89,309.39,309.89,2759.0,292.2598,292.3447,291.873,292.3447,2759.0
2020-06-11 12:15:00,309.78,309.96,309.31,309.36,1700.0,292.241,292.4108,291.7976,291.8447,1700.0
2020-06-11 12:20:00,309.98,310.06,309.79,309.91,1229.0,292.4296,292.5051,292.2504,292.3636,1229.0
2020-06-11 12:25:00,309.71,309.88,309.27,309.79,2800.0,292.1749,292.3353,291.7598,292.2504,2800.0
2020-06-11 12:30:00,309.64,311.56,309.64,311.56,1400.0,292.1089,293.9202,292.1089,293.9202,1400.0
2020-06-11 12:35:00,311.25,311.35,310.99,310.99,1235.0,293.6277,293.7221,293.3825,293.3825,1235.0
2020-06-11 12:40:00,310.89,310.89,310.08,310.08,1000.0,293.2881,293.2881,292.524,292.524,1000.0
2020-06-11 12:45:00,310.28,310.6,310.06,310.57,4101.0,292.7127,293.0145,292.5051,292.9862,4101.0
2020-06-11 12:50:00,310.16,310.32,310.12,310.12,300.0,292.5994,292.7504,292.5617,292.5617,300.0
2020-06-11 12:55:00,309.9,310.06,309.9,310.0,900.0,292.3542,292.5051,292.3542,292.4485,900.0
2020-06-11 13:00:00,310.29,310.94,310.23,310.78,1200.0,292.7221,293.3353,292.6655,293.1843,1200.0
2020-06-11 13:05:00,310.82,310.98,310.65,310.95,2200.0,293.2221,293.373,293.0617,293.3447,2200.0
2020-06-11 13:10:00,310.59,310.99,310.59,310.8,1250.0,293.0051,293.3825,293.0051,293.2032,1250.0
2020-06-11 13:15:00,311.0,311.16,309.98,309.98,1902.0,293.3919,293.5428,292.4296,292.4296,1902.0
2020-06-11 13:20:00,310.48,310.48,309.98,309.98,1000.0,292.9013,292.9013,292.4296,292.4296,1000.0
2020-06-11 13:25:00,309.92,310.15,309.63,309.88,1100.0,292.373,292.59,292.0995,292.3353,1100.0
2020-06-11 13:30:00,309.93,310.21,309.56,310.21,400.0,292.3825,292.6466,292.0334,292.6466,400.0
2020-06-11 13:35:00,310.24,310.25,309.55,309.68,900.0,292.6749,292.6844,292.024,292.1466,900.0
2020-06-11 13:40:00,309.72,309.9,309.49,309.75,4200.0,292.1844,292.3542,291.9674,292.2127,4200.0
2020-06-11 13:45:00,309.77,310.24,309.43,310.24,2150.0,292.2315,292.6749,291.9108,292.6749,2150.0
2020-06-11 13:50:00,310.11,310.39,310.04,310.17,600.0,292.5523,292.8164,292.4862,292.6089,600.0
2020-06-11 13:55:00,310.54,310.57,309.73,310.34,5122.0,292.9579,292.9862,292.1938,292.7693,5122.0
2020-06-11 14:00:00,310.46,310.46,309.5,309.79,2800.0,292.8825,292.8825,291.9768,292.2504,2800.0
2020-06-11 14:05:00,310.04,310.04,309.65,309.9,1405.0,292.4862,292.4862,292.1183,292.3542,1405.0
2020-06-11 14:10:00,309.94,309.94,309.21,309.37,1000.0,292.3919,292.3919,291.7032,291.8542,1000.0
2020-06-11 14:15:00,309.15,309.15,309.01,309.01,200.0,291.6466,291.6466,291.5146,291.5146,200.0
2020-06-11 14:20:00,308.99,309.29,308.48,309.29,1026.0,291.4957,291.7787,291.0146,291.7787,1026.0
2020-06-11 14:25:00,309.24,309.31,309.19,309.3,902.0,291.7315,291.7976,291.6844,291.7881,902.0
2020-06-11 14:30:00,309.01,309.11,308.02,308.03,1000.0,291.5146,291.6089,290.5806,290.59,1000.0
2020-06-11 14:35:00,307.77,307.77,307.24,307.24,300.0,290.3448,290.3448,289.8448,289.8448,300.0
2020-06-11 14:40:00,307.57,307.63,306.92,306.92,953.0,290.1561,290.2127,289.5429,289.5429,953.0
2020-06-11 14:45:00,307.36,307.61,306.91,307.32,1800.0,289.958,290.1938,289.5335,289.9202,1800.0
2020-06-11 14:50:00,307.51,307.52,306.64,306.78,1400.0,290.0995,290.1089,289.2787,289.4108,1400.0
2020-06-11 14:55:00,307.0,307.0,306.25,306.86,1800.0,289.6184,289.6184,288.9108,289.4863,1800.0
2020-06-11 15:00:00,307.0,307.15,306.82,307.03,900.0,289.6184,289.7599,289.4486,289.6467,900.0
2020-06-11 15:05:00,307.31,307.37,306.8,307.31,2684.0,289.9108,289.9674,289.4297,289.9108,2684.0
2020-06-11 15:10:00,307.11,307.46,306.84,307.31,2329.0,289.7221,290.0523,289.4674,289.9108,2329.0
2020-06-11 15:15:00,307.44,308.0,307.25,307.48,4300.0,290.0334,290.5617,289.8542,290.0712,4300.0
2020-06-11 15:20:00,307.49,307.49,306.49,306.49,1534.0,290.0806,290.0806,289.1372,289.1372,1534.0
2020-06-11 15:25:00,306.58,306.77,306.11,306.32,1400.0,289.2221,289.4014,288.7788,288.9769,1400.0
2020-06-11 15:30:00,306.35,307.29,305.74,306.76,3501.0,289.0052,289.8919,288.4297,289.3919,3501.0
2020-06-11 15:35:00,306.55,306.97,306.38,306.66,2600.0,289.1938,289.5901,289.0335,289.2976,2600.0
2020-06-11 15:40:00,306.66,308.33,306.43,308.33,3951.0,289.2976,290.8731,289.0806,290.8731,3951.0
2020-06-11 15:45:00,308.02,308.04,307.24,307.24,5406.0,290.5806,290.5995,289.8448,289.8448,5406.0
2020-06-11 15:50:00,306.94,307.22,306.28,306.29,7917.0,289.5618,289.8259,288.9391,288.9486,7917.0
2020-06-11 15:55:00,306.08,306.94,305.84,305.93,20419.0,288.7504,289.5618,288.524,288.6089,20419.0
2020-06-12 09:30:00,315.29,315.37,311.21,311.34,5303.0,297.439,297.5145,293.59,293.7126,5303.0
2020-06-12 09:35:00,312.19,313.0,311.1,311.1,1906.0,294.5145,295.2787,293.4862,293.4862,1906.0
2020-06-12 09:40:00,311.99,311.99,311.46,311.47,200.0,294.3258,294.3258,293.8258,293.8353,200.0
2020-06-12 09:45:00,311.08,311.47,309.46,310.19,2000.0,293.4674,293.8353,291.9391,292.6278,2000.0
2020-06-12 09:50:00,309.19,309.57,308.4,308.96,1320.0,291.6844,292.0429,290.9391,291.4674,1320.0
2020-06-12 09:55:00,308.52,309.58,308.52,308.84,2690.0,291.0523,292.0523,291.0523,291.3542,2690.0
2020-06-12 10:00:00,309.77,309.77,308.96,308.96,3850.0,292.2315,292.2315,291.4674,291.4674,3850.0
2020-06-12 10:05:00,309.0,309.0,308.6,308.94,1300.0,291.5051,291.5051,291.1278,291.4485,1300.0
2020-06-12 10:10:00,309.0,309.0,308.39,308.47,4562.0,291.5051,291.5051,290.9297,291.0051,4562.0
2020-06-12 10:15:00,308.52,308.77,307.75,308.11,800.0,291.0523,291.2881,290.3259,290.6655,800.0
2020-06-12 10:20:00,308.14,308.14,307.44,307.44,600.0,290.6938,290.6938,290.0334,290.0334,600.0
2020-06-12 10:25:00,307.38,307.38,306.16,306.16,1300.0,289.9768,289.9768,288.8259,288.8259,1300.0
2020-06-12 10:30:00,305.82,306.3,305.69,305.69,600.0,288.5052,288.958,288.3825,288.3825,600.0
2020-06-12 10:35:00,305.26,305.28,305.26,305.28,200.0,287.9769,287.9957,287.9769,287.9957,200.0
2020-06-12 10:40:00,305.32,306.2,305.3,306.2,2080.0,288.0335,288.8637,288.0146,288.8637,2080.0
2020-06-12 10:45:00,305.8,306.36,305.8,306.32,700.0,288.4863,289.0146,288.4863,288.9769,700.0
2020-06-12 10:50:00,305.3,305.65,303.8,303.8,757.0,288.0146,288.3448,286.5995,286.5995,757.0
2020-06-12 10:55:00,304.62,304.62,303.32,303.32,700.0,287.3731,287.3731,286.1467,286.1467,700.0
2020-06-12 11:00:00,303.68,303.68,301.93,302.08,800.0,286.4863,286.4863,284.8354,284.9769,800.0
2020-06-12 11:05:00,302.64,304.45,302.64,304.45,600.0,285.5052,287.2127,285.5052,287.2127,600.0
2020-06-12 11:10:00,303.86,303.97,303.48,303.69,800.0,286.6561,286.7599,286.2977,286.4958,800.0
2020-06-12 11:15:00,303.96,303.96,302.2,302.2,1032.0,286.7505,286.7505,285.0901,285.0901,1032.0
2020-06-12 11:20:00,302.81,303.32,302.22,302.55,8262.0,285.6656,286.1467,285.109,285.4203,8262.0
2020-06-12 11:25:00,303.0,303.43,302.71,303.43,11739.0,285.8448,286.2505,285.5713,286.2505,11739.0
2020-06-12 11:30:00,304.31,305.29,303.99,305.29,800.0,287.0807,288.0052,286.7788,288.0052,800.0
2020-06-12 11:35:00,306.0,306.29,305.74,305.87,900.0,288.675,288.9486,288.4297,288.5523,900.0
2020-06-12 11:40:00,306.0,306.02,305.48,305.93,800.0,288.675,288.6938,288.1844,288.6089,800.0
2020-06-12 11:45:00,305.28,306.05,305.27,305.84,14066.0,287.9957,288.7221,287.9863,288.524,14066.0
2020-06-12 11:50:00,305.84,306.58,305.84,306.15,1534.0,288.524,289.2221,288.524,288.8165,1534.0
2020-06-12 11:55:00,306.54,307.59,306.54,307.59,900.0,289.1844,290.175,289.1844,290.175,900.0
2020-06-12 12:00:00,307.73,308.18,307.73,308.18,315.0,290.307,290.7316,290.307,290.7316,315.0
2020-06-12 12:05:00,308.52,308.69,307.73,307.73,5800.0,291.0523,291.2127,290.307,290.307,5800.0
2020-06-12 12:10:00,307.04,307.08,306.73,306.8,900.0,289.6561,289.6938,289.3636,289.4297,900.0
2020-06-12 12:15:00,306.76,307.01,306.51,306.66,1100.0,289.3919,289.6278,289.1561,289.2976,1100.0
2020-06-12 12:20:00,306.01,306.01,306.01,306.01,300.0,288.6844,288.6844,288.6844,288.6844,300.0
2020-06-12 12:25:00,305.33,305.44,304.79,304.79,600.0,288.0429,288.1467,287.5335,287.5335,600.0
2020-06-12 12:30:00,304.8,304.89,304.8,304.89,400.0,287.5429,287.6278,287.5429,287.6278,400.0
2020-06-12 12:35:00,304.92,304.92,304.56,304.56,700.0,287.6561,287.6561,287.3165,287.3165,700.0
2020-06-12 12:40:00,305.03,305.1,304.48,304.48,600.0,287.7599,287.8259,287.241,287.241,600.0
2020-06-12 12:45:00,303.82,303.82,303.23,303.37,500.0,286.6184,286.6184,286.0618,286.1939,500.0
2020-06-12 12:50:00,304.15,304.15,303.88,303.91,348.0,286.9297,286.9297,286.675,286.7033,348.0
2020-06-12 12:55:00,304.34,304.61,304.34,304.61,300.0,287.109,287.3637,287.109,287.3637,300.0
2020-06-12 13:00:00,304.45,304.49,303.5,303.71,901.0,287.2127,287.2505,286.3165,286.5146,901.0
2020-06-12 13:05:00,303.45,303.59,303.44,303.59,400.0,286.2694,286.4014,286.2599,286.4014,400.0
2020-06-12 13:10:00,303.1,303.63,303.1,303.63,300.0,285.9392,286.4392,285.9392,286.4392,300.0
2020-06-12 13:15:00,303.25,303.25,303.15,303.15,456.0,286.0807,286.0807,285.9863,285.9863,456.0
2020-06-12 13:20:00,303.48,303.8,302.63,302.63,300.0,286.2977,286.5995,285.4958,285.4958,300.0
2020-06-12 13:25:00,302.96,302.99,302.54,302.54,600.0,285.8071,285.8354,285.4109,285.4109,600.0
2020-06-12 13:30:00,303.02,303.02,302.11,302.11,600.0,285.8637,285.8637,285.0052,285.0052,600.0
2020-06-12 13:35:00,301.68,301.68,300.67,300.67,200.0,284.5996,284.5996,283.6468,283.6468,200.0
2020-06-12 13:40:00,300.82,301.47,300.8,301.31,700.0,283.7883,284.4015,283.7694,284.2505,700.0
2020-06-12 13:45:00,300.29,300.29,299.3,299.3,200.0,283.2883,283.2883,282.3543,282.3543,200.0
2020-06-12 13:50:00,298.65,299.28,298.43,299.28,700.0,281.7411,282.3354,281.5336,282.3354,700.0
2020-06-12 13:55:00,299.24,299.81,299.2,299.32,1600.0,282.2977,282.8354,282.26,282.3732,1600.0
2020-06-12 14:00:00,299.44,300.46,299.44,300.46,200.0,282.4864,283.4486,282.4864,283.4486,200.0
2020-06-12 14:05:00,299.88,299.88,299.75,299.75,200.0,282.9015,282.9015,282.7788,282.7788,200.0
2020-06-12 14:10:00,300.26,301.32,300.03,300.57,700.0,283.26,284.2599,283.043,283.5524,700.0
2020-06-12 14:15:00,300.08,300.99,299.97,300.39,700.0,283.0902,283.9486,282.9864,283.3826,700.0
2020-06-12 14:20:00,299.97,300.17,299.97,300.17,200.0,282.9864,283.1751,282.9864,283.1751,200.0
2020-06-12 14:25:00,300.46,300.99,300.46,300.62,900.0,283.4486,283.9486,283.4486,283.5996,900.0
2020-06-12 14:30:00,301.48,303.45,301.48,302.55,811.0,284.4109,286.2694,284.4109,285.4203,811.0
2020-06-12 14:35:00,302.33,302.66,301.87,301.93,1100.0,285.2128,285.5241,284.7788,284.8354,1100.0
2020-06-12 14:40:00,301.78,301.79,300.76,301.11,2014.0,284.6939,284.7033,283.7317,284.0618,2014.0
2020-06-12 14:45:00,301.38,301.72,301.38,301.72,200.0,284.3166,284.6373,284.3166,284.6373,200.0
2020-06-12 14:50:00,301.55,301.85,301.05,301.85,900.0,284.4769,284.7599,284.0052,284.7599,900.0
2020-06-12 14:55:00,301.52,301.77,301.01,301.77,698.0,284.4486,284.6845,283.9675,284.6845,698.0
2020-06-12 15:00:00,302.31,302.67,301.83,302.18,814.0,285.1939,285.5335,284.7411,285.0713,814.0
2020-06-12 15:05:00,302.29,303.42,302.29,302.72,2085.0,285.175,286.2411,285.175,285.5807,2085.0
2020-06-12 15:10:00,302.73,302.78,301.99,302.45,1687.0,285.5901,285.6373,284.892,285.326,1687.0
2020-06-12 15:15:00,302.27,302.27,301.08,301.36,2500.0,285.1562,285.1562,284.0335,284.2977,2500.0
2020-06-12 15:20:00,301.32,301.4,300.1,300.1,1374.0,284.2599,284.3354,283.109,283.109,1374.0
2020-06-12 15:25:00,299.95,300.3,299.51,300.3,1801.0,282.9675,283.2977,282.5524,283.2977,1801.0
2020-06-12 15:30:00,300.06,300.33,299.74,300.33,2472.0,283.0713,283.326,282.7694,283.326,2472.0
2020-06-12 15:35:00,300.7,301.25,300.52,301.21,3429.0,283.6751,284.1939,283.5052,284.1562,3429.0
2020-06-12 15:40:00,301.4,301.94,300.85,301.94,2499.0,284.3354,284.8448,283.8166,284.8448,2499.0
2020-06-12 15:45:00,302.0,303.67,301.99,303.41,3489.0,284.9014,286.4769,284.892,286.2316,3489.0
2020-06-12 15:50:00,304.92,304.92,303.36,303.64,4181.0,287.6561,287.6561,286.1844,286.4486,4181.0
2020-06-12 15:55:00,303.72,304.16,303.15,303.68,15866.0,286.5241,286.9392,285.9863,286.4863,15866.0
2020-06-15 09:30:00,297.13,297.13,294.96,294.96,3772.0,280.3072,280.3072,278.26,278.26,3772.0
2020-06-15 09:35:00,295.0,296.99,294.8,296.99,704.0,278.2978,280.1751,278.1091,280.1751,704.0
2020-06-15 09:40:00,298.21,298.21,297.47,297.53,600.0,281.326,281.326,280.6279,280.6845,600.0
2020-06-15 09:45:00,297.84,298.91,297.72,298.91,4646.0,280.977,281.9864,280.8638,281.9864,4646.0
2020-06-15 09:50:00,299.2,299.34,298.73,299.12,1933.0,282.26,282.3921,281.8166,282.1845,1933.0
2020-06-15 09:55:00,299.97,300.8,299.71,300.8,1500.0,282.9864,283.7694,282.7411,283.7694,1500.0
2020-06-15 10:00:00,300.84,301.19,300.47,301.19,1300.0,283.8071,284.1373,283.4581,284.1373,1300.0
2020-06-15 10:05:00,301.2,301.89,301.2,301.89,1800.0,284.1467,284.7977,284.1467,284.7977,1800.0
2020-06-15 10:10:00,301.66,302.91,301.65,302.91,3944.0,284.5807,285.7599,284.5713,285.7599,3944.0
2020-06-15 10:15:00,303.06,303.06,302.42,302.76,1316.0,285.9014,285.9014,285.2977,285.6184,1316.0
2020-06-15 10:20:00,302.94,302.94,302.08,302.36,801.0,285.7882,285.7882,284.9769,285.2411,801.0
2020-06-15 10:25:00,302.51,302.6,301.6,301.6,1410.0,285.3826,285.4675,284.5241,284.5241,1410.0
2020-06-15 10:30:00,301.71,301.77,301.16,301.2,5735.0,284.6279,284.6845,284.109,284.1467,5735.0
2020-06-15 10:35:00,301.74,301.74,300.68,300.68,3110.0,284.6562,284.6562,283.6562,283.6562,3110.0
2020-06-15 10:40:00,300.55,301.07,300.53,301.07,410.0,283.5335,284.0241,283.5147,284.0241,410.0
2020-06-15 10:45:00,301.32,302.83,301.32,302.57,1316.0,284.2599,285.6845,284.2599,285.4392,1316.0
2020-06-15 10:50:00,302.15,302.91,302.11,302.56,1551.0,285.043,285.7599,285.0052,285.4297,1551.0
2020-06-15 10:55:00,302.41,302.52,302.13,302.52,835.0,285.2882,285.392,285.0241,285.392,835.0
2020-06-15 11:00:00,302.11,302.83,301.83,302.51,4220.0,285.0052,285.6845,284.7411,285.3826,4220.0
2020-06-15 11:05:00,302.5,302.69,302.49,302.68,700.0,285.3731,285.5524,285.3637,285.5429,700.0
2020-06-15 11:10:00,302.39,302.44,301.95,302.09,3568.0,285.2694,285.3165,284.8543,284.9864,3568.0
2020-06-15 11:15:00,301.91,302.1,301.38,301.71,880.0,284.8165,284.9958,284.3166,284.6279,880.0
2020-06-15 11:20:00,301.23,302.29,301.23,302.29,700.0,284.175,285.175,284.175,285.175,700.0
2020-06-15 11:25:00,302.11,302.11,301.46,301.46,500.0,285.0052,285.0052,284.392,284.392,500.0
2020-06-15 11:30:00,301.57,301.65,301.38,301.38,400.0,284.4958,284.5713,284.3166,284.3166,400.0
2020-06-15 11:35:00,301.89,302.23,301.85,302.23,300.0,284.7977,285.1184,284.7599,285.1184,300.0
2020-06-15 11:40:00,301.92,301.92,301.46,301.46,200.0,284.826,284.826,284.392,284.392,200.0
2020-06-15 11:45:00,301.16,301.16,301.16,301.16,100.0,284.109,284.109,284.109,284.109,100.0
2020-06-15 11:50:00,301.4,301.59,301.13,301.21,1395.0,284.3354,284.5147,284.0807,284.1562,1395.0
2020-06-15 11:55:00,301.49,302.35,301.49,302.35,926.0,284.4203,285.2316,284.4203,285.2316,926.0
2020-06-15 12:00:00,302.23,302.63,301.94,301.94,11003.0,285.1184,285.4958,284.8448,284.8448,11003.0
2020-06-15 12:05:00,301.89,302.3,301.89,302.3,4102.0,284.7977,285.1845,284.7977,285.1845,4102.0
2020-06-15 12:10:00,302.17,302.17,301.65,301.69,5043.0,285.0618,285.0618,284.5713,284.609,5043.0
2020-06-15 12:15:00,302.08,302.22,301.96,302.22,1285.0,284.9769,285.109,284.8637,285.109,1285.0
2020-06-15 12:20:00,301.95,302.01,301.9,301.91,900.0,284.8543,284.9109,284.8071,284.8165,900.0
2020-06-15 12:25:00,301.94,302.22,301.7,302.02,1000.0,284.8448,285.109,284.6184,284.9203,1000.0
2020-06-15 12:30:00,301.85,301.85,301.53,301.53,1100.0,284.7599,284.7599,284.4581,284.4581,1100.0
2020-06-15 12:35:00,301.93,302.38,301.67,302.08,2770.0,284.8354,285.2599,284.5901,284.9769,2770.0
2020-06-15 12:40:00,301.81,302.12,301.81,301.9,1400.0,284.7222,285.0147,284.7222,284.8071,1400.0
2020-06-15 12:45:00,302.41,302.57,301.72,302.57,5407.0,285.2882,285.4392,284.6373,285.4392,5407.0
2020-06-15 12:50:00,302.28,302.42,302.12,302.25,2221.0,285.1656,285.2977,285.0147,285.1373,2221.0
2020-06-15 12:55:00,302.25,302.46,302.23,302.27,2802.0,285.1373,285.3354,285.1184,285.1562,2802.0
2020-06-15 13:00:00,302.48,302.51,302.23,302.36,6339.0,285.3543,285.3826,285.1184,285.2411,6339.0
2020-06-15 13:05:00,302.36,302.66,302.22,302.47,16011.0,285.2411,285.5241,285.109,285.3448,16011.0
2020-06-15 13:10:00,302.24,302.73,302.11,302.34,3762.0,285.1279,285.5901,285.0052,285.2222,3762.0
2020-06-15 13:15:00,302.24,302.57,302.12,302.12,5260.0,285.1279,285.4392,285.0147,285.0147,5260.0
2020-06-15 13:20:00,302.41,302.51,301.88,302.03,2816.0,285.2882,285.3826,284.7882,284.9298,2816.0
2020-06-15 13:25:00,302.11,302.16,301.68,301.69,1200.0,285.0052,285.0524,284.5996,284.609,1200.0
2020-06-15 13:30:00,301.56,301.74,301.36,301.36,2092.0,284.4864,284.6562,284.2977,284.2977,2092.0
2020-06-15 13:35:00,301.51,301.95,301.38,301.7,1223.0,284.4392,284.8543,284.3166,284.6184,1223.0
2020-06-15 13:40:00,301.87,301.87,301.72,301.73,500.0,284.7788,284.7788,284.6373,284.6467,500.0
2020-06-15 13:45:00,301.74,301.74,301.69,301.69,700.0,284.6562,284.6562,284.609,284.609,700.0
2020-06-15 13:50:00,301.61,302.17,301.61,302.11,694.0,284.5335,285.0618,284.5335,285.0052,694.0
2020-06-15 13:55:00,302.15,302.15,301.79,301.91,800.0,285.043,285.043,284.7033,284.8165,800.0
2020-06-15 14:00:00,302.08,303.44,302.08,303.12,23465.0,284.9769,286.2599,284.9769,285.958,23465.0
2020-06-15 14:05:00,302.97,304.4,302.96,303.63,21441.0,285.8165,287.1656,285.8071,286.4392,21441.0
2020-06-15 14:10:00,303.52,304.35,303.17,303.61,16154.0,286.3354,287.1184,286.0052,286.4203,16154.0
2020-06-15 14:15:00,303.91,304.86,303.71,304.78,13378.0,286.7033,287.5995,286.5146,287.5241,13378.0
2020-06-15 14:20:00,305.18,305.81,304.92,305.79,1800.0,287.9014,288.4957,287.6561,288.4769,1800.0
2020-06-15 14:25:00,305.49,306.12,305.36,306.0,1800.0,288.1939,288.7882,288.0712,288.675,1800.0
2020-06-15 14:30:00,305.93,305.95,304.33,304.33,1800.0,288.6089,288.6278,287.0995,287.0995,1800.0
2020-06-15 14:35:00,304.79,304.92,304.31,304.31,1000.0,287.5335,287.6561,287.0807,287.0807,1000.0
2020-06-15 14:40:00,304.32,305.09,304.08,304.81,17020.0,287.0901,287.8165,286.8637,287.5524,17020.0
2020-06-15 14:45:00,304.91,304.96,304.04,304.11,7900.0,287.6467,287.6939,286.8259,286.892,7900.0
2020-06-15 14:50:00,304.16,304.16,303.06,303.36,1900.0,286.9392,286.9392,285.9014,286.1844,1900.0
2020-06-15 14:55:00,303.35,304.05,303.35,303.44,8894.0,286.175,286.8354,286.175,286.2599,8894.0
2020-06-15 15:00:00,303.44,304.35,303.42,304.33,3562.0,286.2599,287.1184,286.2411,287.0995,3562.0
2020-06-15 15:05:00,304.1,304.1,303.41,303.75,3504.0,286.8826,286.8826,286.2316,286.5524,3504.0
2020-06-15 15:10:00,303.84,304.07,303.73,303.91,2242.0,286.6373,286.8543,286.5335,286.7033,2242.0
2020-06-15 15:15:00,303.88,303.96,303.27,303.37,3414.0,286.675,286.7505,286.0995,286.1939,3414.0
2020-06-15 15:20:00,303.12,303.28,302.9,302.93,1650.0,285.958,286.109,285.7505,285.7788,1650.0
2020-06-15 15:25:00,303.09,303.35,302.7,302.7,3000.0,285.9297,286.175,285.5618,285.5618,3000.0
2020-06-15 15:30:00,302.38,302.38,301.02,301.03,2808.0,285.2599,285.2599,283.9769,283.9864,2808.0
2020-06-15 15:35:00,301.2,301.52,300.6,301.44,2026.0,284.1467,284.4486,283.5807,284.3732,2026.0
2020-06-15 15:40:00,301.24,301.78,301.23,301.77,5685.0,284.1845,284.6939,284.175,284.6845,5685.0
2020-06-15 15:45:00,301.45,302.01,301.12,301.8,7016.0,284.3826,284.9109,284.0713,284.7128,7016.0
2020-06-15 15:50:00,302.04,302.84,301.91,302.69,4282.0,284.9392,285.6939,284.8165,285.5524,4282.0
2020-06-15 15:55:00,302.86,302.88,301.87,302.87,32729.0,285.7128,285.7316,284.7788,285.7222,32729.0
2020-06-16 09:30:00,313.75,313.75,310.4,312.78,5804.0,295.9862,295.9862,292.8259,295.0711,5804.0
2020-06-16 09:35:00,311.01,313.55,311.01,313.31,8577.0,293.4013,295.7975,293.4013,295.5711,8577.0
2020-06-16 09:40:00,313.89,313.89,312.84,312.84,1900.0,296.1183,296.1183,295.1277,295.1277,1900.0
2020-06-16 09:45:00,312.96,313.62,312.48,312.48,900.0,295.2409,295.8636,294.7881,294.7881,900.0
2020-06-16 09:50:00,312.57,312.94,311.9,312.39,1600.0,294.873,295.2221,294.2409,294.7032,1600.0
2020-06-16 09:55:00,312.61,312.79,311.95,311.95,4200.0,294.9107,295.0805,294.2881,294.2881,4200.0
2020-06-16 10:00:00,312.08,312.92,312.08,312.56,1000.0,294.4107,295.2032,294.4107,294.8636,1000.0
2020-06-16 10:05:00,312.37,312.8,312.26,312.29,1216.0,294.6843,295.09,294.5806,294.6089,1216.0
2020-06-16 10:10:00,312.3,312.8,311.97,312.75,1166.0,294.6183,295.09,294.307,295.0428,1166.0
2020-06-16 10:15:00,312.58,313.29,312.58,312.69,3148.0,294.8824,295.5522,294.8824,294.9862,3148.0
2020-06-16 10:20:00,312.67,313.01,312.27,313.01,800.0,294.9673,295.2881,294.59,295.2881,800.0
2020-06-16 10:25:00,313.21,314.05,313.2,314.05,1197.0,295.4768,296.2692,295.4673,296.2692,1197.0
2020-06-16 10:30:00,313.95,313.95,313.73,313.73,681.0,296.1749,296.1749,295.9673,295.9673,681.0
2020-06-16 10:35:00,312.91,312.91,312.11,312.12,600.0,295.1938,295.1938,294.439,294.4485,600.0
2020-06-16 10:40:00,311.45,311.48,310.68,310.77,1090.0,293.8164,293.8447,293.09,293.1749,1090.0
2020-06-16 10:45:00,310.65,311.25,310.65,311.1,1083.0,293.0617,293.6277,293.0617,293.4862,1083.0
2020-06-16 10:50:00,309.52,309.61,309.44,309.61,600.0,291.9957,292.0806,291.9202,292.0806,600.0
2020-06-16 10:55:00,308.81,308.81,307.79,307.79,400.0,291.3259,291.3259,290.3636,290.3636,400.0
2020-06-16 11:00:00,306.13,307.05,305.51,307.05,1063.0,288.7976,289.6655,288.2127,289.6655,1063.0
2020-06-16 11:05:00,307.71,308.31,307.71,308.31,700.0,290.2882,290.8542,290.2882,290.8542,700.0
2020-06-16 11:10:00,308.84,308.94,308.58,308.78,679.0,291.3542,291.4485,291.1089,291.2976,679.0
2020-06-16 11:15:00,309.19,310.27,309.19,310.26,400.0,291.6844,292.7032,291.6844,292.6938,400.0
2020-06-16 11:20:00,310.48,310.91,310.48,310.91,400.0,292.9013,293.307,292.9013,293.307,400.0
2020-06-16 11:25:00,311.25,311.45,310.51,311.37,951.0,293.6277,293.8164,292.9296,293.7409,951.0
2020-06-16 11:30:00,310.99,311.66,310.99,311.64,600.0,293.3825,294.0145,293.3825,293.9957,600.0
2020-06-16 11:35:00,311.32,311.32,311.21,311.31,400.0,293.6938,293.6938,293.59,293.6843,400.0
2020-06-16 11:40:00,311.46,311.46,311.45,311.46,100.0,293.8258,293.8258,293.8164,293.8258,100.0
2020-06-16 11:45:00,311.67,312.46,311.67,312.4,700.0,294.024,294.7692,294.024,294.7126,700.0
2020-06-16 11:50:00,311.75,311.75,311.75,311.75,396.0,294.0994,294.0994,294.0994,294.0994,396.0
2020-06-16 11:55:00,311.81,312.02,311.81,312.02,200.0,294.156,294.3541,294.156,294.3541,200.0
2020-06-16 12:00:00,311.41,311.61,309.55,309.82,12972.0,293.7787,293.9674,292.024,292.2787,12972.0
2020-06-16 12:05:00,309.82,309.82,309.82,309.82,0.0,292.2787,292.2787,292.2787,292.2787,0.0
2020-06-16 12:10:00,310.06,311.15,310.06,310.8,339.0,292.5051,293.5334,292.5051,293.2032,339.0
2020-06-16 12:15:00,311.35,311.47,310.83,311.43,1011.0,293.7221,293.8353,293.2315,293.7975,1011.0
2020-06-16 12:20:00,311.43,311.43,311.43,311.43,0.0,293.7975,293.7975,293.7975,293.7975,0.0
2020-06-16 12:25:00,311.83,311.97,311.83,311.97,500.0,294.1749,294.307,294.1749,294.307,500.0
2020-06-16 12:30:00,312.68,313.33,312.68,313.33,700.0,294.9768,295.59,294.9768,295.59,700.0
2020-06-16 12:35:00,313.96,313.96,313.42,313.43,700.0,296.1843,296.1843,295.6749,295.6843,700.0
2020-06-16 12:40:00,313.41,313.41,313.41,313.41,200.0,295.6654,295.6654,295.6654,295.6654,200.0
2020-06-16 12:45:00,313.6,313.6,312.98,312.98,1801.0,295.8447,295.8447,295.2598,295.2598,1801.0
2020-06-16 12:50:00,312.82,313.15,312.82,313.15,200.0,295.1088,295.4202,295.1088,295.4202,200.0
2020-06-16 12:55:00,312.94,313.01,312.51,313.01,525.0,295.2221,295.2881,294.8164,295.2881,525.0
2020-06-16 13:00:00,313.05,313.05,313.05,313.05,100.0,295.3258,295.3258,295.3258,295.3258,100.0
2020-06-16 13:05:00,312.97,313.4,312.97,313.4,200.0,295.2504,295.656,295.2504,295.656,200.0
2020-06-16 13:10:00,313.2,313.29,312.88,312.89,1305.0,295.4673,295.5522,295.1654,295.1749,1305.0
2020-06-16 13:15:00,312.95,313.26,312.95,313.26,900.0,295.2315,295.5239,295.2315,295.5239,900.0
2020-06-16 13:20:00,313.09,313.11,312.74,312.74,800.0,295.3636,295.3824,295.0334,295.0334,800.0
2020-06-16 13:25:00,313.02,313.02,312.5,312.5,600.0,295.2975,295.2975,294.807,294.807,600.0
2020-06-16 13:30:00,312.49,312.68,312.08,312.08,500.0,294.7975,294.9768,294.4107,294.4107,500.0
2020-06-16 13:35:00,311.56,311.59,311.56,311.59,404.0,293.9202,293.9485,293.9202,293.9485,404.0
2020-06-16 13:40:00,311.75,312.03,311.75,312.02,300.0,294.0994,294.3636,294.0994,294.3541,300.0
2020-06-16 13:45:00,312.02,312.02,312.02,312.02,306.0,294.3541,294.3541,294.3541,294.3541,306.0
2020-06-16 13:50:00,312.25,312.26,311.66,311.79,1000.0,294.5711,294.5806,294.0145,294.1372,1000.0
2020-06-16 13:55:00,311.95,311.95,311.59,311.91,600.0,294.2881,294.2881,293.9485,294.2504,600.0
2020-06-16 14:00:00,311.88,312.58,311.88,312.58,600.0,294.2221,294.8824,294.2221,294.8824,600.0
2020-06-16 14:05:00,312.58,312.67,312.13,312.13,7001.0,294.8824,294.9673,294.4579,294.4579,7001.0
2020-06-16 14:10:00,312.21,312.77,312.08,312.34,18616.0,294.5334,295.0617,294.4107,294.656,18616.0
2020-06-16 14:15:00,312.26,312.75,312.26,312.3,4100.0,294.5806,295.0428,294.5806,294.6183,4100.0
2020-06-16 14:20:00,312.46,312.52,311.18,311.3,800.0,294.7692,294.8258,293.5617,293.6749,800.0
2020-06-16 14:25:00,311.49,312.04,311.32,312.04,900.0,293.8541,294.373,293.6938,294.373,900.0
2020-06-16 14:30:00,312.32,312.84,312.32,312.49,800.0,294.6372,295.1277,294.6372,294.7975,800.0
2020-06-16 14:35:00,312.83,312.83,312.54,312.75,753.0,295.1183,295.1183,294.8447,295.0428,753.0
2020-06-16 14:40:00,312.49,312.63,312.3,312.3,601.0,294.7975,294.9296,294.6183,294.6183,601.0
2020-06-16 14:45:00,311.76,311.97,311.5,311.5,500.0,294.1089,294.307,293.8636,293.8636,500.0
2020-06-16 14:50:00,312.17,312.17,311.85,311.93,3996.0,294.4956,294.4956,294.1938,294.2692,3996.0
2020-06-16 14:55:00,312.09,312.27,311.93,312.25,1000.0,294.4202,294.59,294.2692,294.5711,1000.0
2020-06-16 15:00:00,312.39,312.58,312.16,312.16,1520.0,294.7032,294.8824,294.4862,294.4862,1520.0
2020-06-16 15:05:00,312.32,312.32,311.39,311.39,501.0,294.6372,294.6372,293.7598,293.7598,501.0
2020-06-16 15:10:00,311.4,311.4,310.9,311.01,900.0,293.7692,293.7692,293.2976,293.4013,900.0
2020-06-16 15:15:00,310.99,310.99,310.07,310.07,800.0,293.3825,293.3825,292.5145,292.5145,800.0
2020-06-16 15:20:00,309.68,310.38,309.68,310.28,1000.0,292.1466,292.807,292.1466,292.7127,1000.0
2020-06-16 15:25:00,310.37,311.01,310.22,310.89,1701.0,292.7976,293.4013,292.6561,293.2881,1701.0
2020-06-16 15:30:00,310.69,311.59,310.69,311.4,1200.0,293.0994,293.9485,293.0994,293.7692,1200.0
2020-06-16 15:35:00,310.8,310.8,310.14,310.14,1700.0,293.2032,293.2032,292.5806,292.5806,1700.0
2020-06-16 15:40:00,310.11,310.23,309.73,309.86,1809.0,292.5523,292.6655,292.1938,292.3164,1809.0
2020-06-16 15:45:00,309.4,310.38,309.32,309.63,4900.0,291.8825,292.807,291.807,292.0995,4900.0
2020-06-16 15:50:00,310.45,310.7,309.22,309.81,6412.0,292.873,293.1089,291.7127,292.2693,6412.0
2020-06-16 15:55:00,309.57,311.0,309.36,311.0,13718.0,292.0429,293.3919,291.8447,293.3919,13718.0
2020-06-17 09:30:00,310.95,311.96,310.65,311.29,8212.0,293.3447,294.2975,293.0617,293.6655,8212.0
2020-06-17 09:35:00,311.19,311.19,310.72,310.72,400.0,293.5711,293.5711,293.1277,293.1277,400.0
2020-06-17 09:40:00,311.0,311.0,311.0,311.0,100.0,293.3919,293.3919,293.3919,293.3919,100.0
2020-06-17 09:45:00,310.52,311.03,310.52,311.03,500.0,292.9391,293.4202,292.9391,293.4202,500.0
2020-06-17 09:50:00,311.49,311.49,310.89,310.9,3300.0,293.8541,293.8541,293.2881,293.2976,3300.0
2020-06-17 09:55:00,309.7,309.74,309.69,309.74,544.0,292.1655,292.2032,292.1561,292.2032,544.0
2020-06-17 10:00:00,310.87,310.87,310.33,310.33,500.0,293.2693,293.2693,292.7598,292.7598,500.0
2020-06-17 10:05:00,310.33,310.33,310.33,310.33,100.0,292.7598,292.7598,292.7598,292.7598,100.0
2020-06-17 10:10:00,309.95,310.26,309.93,309.93,730.0,292.4013,292.6938,292.3825,292.3825,730.0
2020-06-17 10:15:00,310.49,310.94,309.74,309.74,700.0,292.9108,293.3353,292.2032,292.2032,700.0
2020-06-17 10:20:00,309.65,309.8,309.58,309.67,1010.0,292.1183,292.2598,292.0523,292.1372,1010.0
2020-06-17 10:25:00,309.17,309.17,309.13,309.13,318.0,291.6655,291.6655,291.6278,291.6278,318.0
2020-06-17 10:30:00,309.13,309.13,309.13,309.13,0.0,291.6278,291.6278,291.6278,291.6278,0.0
2020-06-17 10:35:00,310.35,310.35,310.35,310.35,100.0,292.7787,292.7787,292.7787,292.7787,100.0
2020-06-17 10:40:00,309.77,310.16,309.77,310.16,200.0,292.2315,292.5994,292.2315,292.5994,200.0
2020-06-17 10:45:00,310.53,310.64,310.18,310.64,698.0,292.9485,293.0523,292.6183,293.0523,698.0
2020-06-17 10:50:00,310.64,310.64,310.64,310.64,0.0,293.0523,293.0523,293.0523,293.0523,0.0
2020-06-17 10:55:00,311.03,311.19,310.92,311.04,800.0,293.4202,293.5711,293.3164,293.4296,800.0
2020-06-17 11:00:00,311.22,311.22,310.64,310.88,802.0,293.5994,293.5994,293.0523,293.2787,802.0
2020-06-17 11:05:00,311.1,311.26,311.1,311.26,287.0,293.4862,293.6372,293.4862,293.6372,287.0
2020-06-17 11:10:00,311.18,311.3,310.9,310.9,300.0,293.5617,293.6749,293.2976,293.2976,300.0
2020-06-17 11:15:00,311.13,311.13,310.94,311.0,700.0,293.5145,293.5145,293.3353,293.3919,700.0
2020-06-17 11:20:00,311.4,311.4,310.54,310.54,400.0,293.7692,293.7692,292.9579,292.9579,400.0
2020-06-17 11:25:00,310.85,310.85,310.72,310.82,300.0,293.2504,293.2504,293.1277,293.2221,300.0
2020-06-17 11:30:00,310.5,310.58,310.5,310.58,200.0,292.9202,292.9957,292.9202,292.9957,200.0
2020-06-17 11:35:00,311.27,311.43,310.75,310.75,905.0,293.6466,293.7975,293.156,293.156,905.0
2020-06-17 11:40:00,311.49,311.49,311.49,311.49,100.0,293.8541,293.8541,293.8541,293.8541,100.0
2020-06-17 11:45:00,311.37,311.47,311.37,311.47,200.0,293.7409,293.8353,293.7409,293.8353,200.0
2020-06-17 11:50:00,311.32,311.32,310.78,310.79,800.0,293.6938,293.6938,293.1843,293.1938,800.0
2020-06-17 11:55:00,310.79,311.09,310.78,311.09,500.0,293.1938,293.4768,293.1843,293.4768,500.0
2020-06-17 12:00:00,311.38,311.44,311.25,311.44,403.0,293.7504,293.807,293.6277,293.807,403.0
2020-06-17 12:05:00,311.34,311.52,311.34,311.52,300.0,293.7126,293.8824,293.7126,293.8824,300.0
2020-06-17 12:10:00,311.26,311.26,311.07,311.07,991.0,293.6372,293.6372,293.4579,293.4579,991.0
2020-06-17 12:15:00,311.23,311.23,311.23,311.23,100.0,293.6089,293.6089,293.6089,293.6089,100.0
2020-06-17 12:20:00,311.26,311.28,311.15,311.15,969.0,293.6372,293.656,293.5334,293.5334,969.0
2020-06-17 12:25:00,311.16,311.24,310.89,310.96,800.0,293.5428,293.6183,293.2881,293.3542,800.0
2020-06-17 12:30:00,311.12,311.77,310.93,311.49,20573.0,293.5051,294.1183,293.3259,293.8541,20573.0
2020-06-17 12:35:00,311.44,311.92,311.3,311.92,6120.0,293.807,294.2598,293.6749,294.2598,6120.0
2020-06-17 12:40:00,311.84,311.84,311.84,311.84,100.0,294.1843,294.1843,294.1843,294.1843,100.0
2020-06-17 12:45:00,311.94,311.94,311.7,311.75,500.0,294.2787,294.2787,294.0523,294.0994,500.0
2020-06-17 12:50:00,311.56,311.82,311.56,311.82,1059.0,293.9202,294.1655,293.9202,294.1655,1059.0
2020-06-17 12:55:00,311.83,311.83,311.52,311.52,500.0,294.1749,294.1749,293.8824,293.8824,500.0
2020-06-17 13:00:00,311.83,311.83,311.81,311.81,200.0,294.1749,294.1749,294.156,294.156,200.0
2020-06-17 13:05:00,312.02,312.26,312.02,312.26,200.0,294.3541,294.5806,294.3541,294.5806,200.0
2020-06-17 13:10:00,312.27,312.59,312.27,312.59,200.0,294.59,294.8919,294.59,294.8919,200.0
2020-06-17 13:15:00,312.6,312.81,312.59,312.74,800.0,294.9013,295.0994,294.8919,295.0334,800.0
2020-06-17 13:20:00,312.87,313.07,312.69,313.07,700.0,295.156,295.3447,294.9862,295.3447,700.0
2020-06-17 13:25:00,312.98,313.09,312.94,313.09,600.0,295.2598,295.3636,295.2221,295.3636,600.0
2020-06-17 13:30:00,313.09,313.37,312.96,313.37,900.0,295.3636,295.6277,295.2409,295.6277,900.0
2020-06-17 13:35:00,313.28,313.65,313.27,313.63,500.0,295.5428,295.8919,295.5334,295.873,500.0
2020-06-17 13:40:00,313.55,313.67,313.38,313.38,1400.0,295.7975,295.9107,295.6371,295.6371,1400.0
2020-06-17 13:45:00,313.3,313.3,312.9,312.9,800.0,295.5617,295.5617,295.1843,295.1843,800.0
2020-06-17 13:50:00,313.1,313.1,312.94,313.0,500.0,295.373,295.373,295.2221,295.2787,500.0
2020-06-17 13:55:00,313.0,313.0,312.77,312.77,600.0,295.2787,295.2787,295.0617,295.0617,600.0
2020-06-17 14:00:00,312.59,312.59,312.36,312.44,600.0,294.8919,294.8919,294.6749,294.7504,600.0
2020-06-17 14:05:00,312.59,312.76,312.57,312.57,500.0,294.8919,295.0522,294.873,294.873,500.0
2020-06-17 14:10:00,312.89,313.22,312.89,313.22,400.0,295.1749,295.4862,295.1749,295.4862,400.0
2020-06-17 14:15:00,313.19,313.32,313.02,313.17,1190.0,295.4579,295.5805,295.2975,295.439,1190.0
2020-06-17 14:20:00,313.01,313.01,312.9,312.96,800.0,295.2881,295.2881,295.1843,295.2409,800.0
2020-06-17 14:25:00,312.78,312.95,312.72,312.75,1219.0,295.0711,295.2315,295.0145,295.0428,1219.0
2020-06-17 14:30:00,312.6,312.62,312.43,312.43,449.0,294.9013,294.9202,294.7409,294.7409,449.0
2020-06-17 14:35:00,312.15,312.28,312.06,312.28,400.0,294.4768,294.5994,294.3919,294.5994,400.0
2020-06-17 14:40:00,312.5,312.69,312.45,312.69,710.0,294.807,294.9862,294.7598,294.9862,710.0
2020-06-17 14:45:00,312.75,312.75,312.58,312.58,800.0,295.0428,295.0428,294.8824,294.8824,800.0
2020-06-17 14:50:00,312.93,312.93,312.68,312.81,900.0,295.2126,295.2126,294.9768,295.0994,900.0
2020-06-17 14:55:00,312.82,312.82,312.33,312.42,1400.0,295.1088,295.1088,294.6466,294.7315,1400.0
2020-06-17 15:00:00,312.14,312.46,312.13,312.46,500.0,294.4673,294.7692,294.4579,294.7692,500.0
2020-06-17 15:05:00,312.37,312.57,312.28,312.57,400.0,294.6843,294.873,294.5994,294.873,400.0
2020-06-17 15:10:00,312.34,312.72,312.33,312.42,1109.0,294.656,295.0145,294.6466,294.7315,1109.0
2020-06-17 15:15:00,312.54,312.54,312.07,312.07,801.0,294.8447,294.8447,294.4013,294.4013,801.0
2020-06-17 15:20:00,312.14,312.43,312.03,312.04,602.0,294.4673,294.7409,294.3636,294.373,602.0
2020-06-17 15:25:00,311.85,311.85,311.27,311.36,1240.0,294.1938,294.1938,293.6466,293.7315,1240.0
2020-06-17 15:30:00,311.1,311.65,311.09,311.65,300.0,293.4862,294.0051,293.4768,294.0051,300.0
2020-06-17 15:35:00,311.52,311.52,310.79,311.1,1411.0,293.8824,293.8824,293.1938,293.4862,1411.0
2020-06-17 15:40:00,311.18,311.18,310.27,310.3,1200.0,293.5617,293.5617,292.7032,292.7315,1200.0
2020-06-17 15:45:00,310.55,311.0,310.42,310.42,2600.0,292.9674,293.3919,292.8447,292.8447,2600.0
2020-06-17 15:50:00,310.79,310.96,310.36,310.36,3820.0,293.1938,293.3542,292.7881,292.7881,3820.0
2020-06-17 15:55:00,310.58,310.79,310.26,310.36,7743.0,292.9957,293.1938,292.6938,292.7881,7743.0
2020-06-18 09:30:00,308.18,308.48,307.96,308.23,3998.0,290.7316,291.0146,290.524,290.7787,3998.0
2020-06-18 09:35:00,307.81,308.07,307.44,308.07,900.0,290.3825,290.6278,290.0334,290.6278,900.0
2020-06-18 09:40:00,308.81,309.78,308.81,309.74,500.0,291.3259,292.241,291.3259,292.2032,500.0
2020-06-18 09:45:00,309.99,309.99,309.42,309.42,600.0,292.4391,292.4391,291.9013,291.9013,600.0
2020-06-18 09:50:00,309.76,309.76,307.54,307.54,1100.0,292.2221,292.2221,290.1278,290.1278,1100.0
2020-06-18 09:55:00,307.95,308.37,307.24,307.9,1236.0,290.5146,290.9108,289.8448,290.4674,1236.0
2020-06-18 10:00:00,308.18,308.24,308.18,308.24,309.0,290.7316,290.7882,290.7316,290.7882,309.0
2020-06-18 10:05:00,308.29,309.11,308.28,309.11,2460.0,290.8353,291.6089,290.8259,291.6089,2460.0
2020-06-18 10:10:00,309.11,309.11,309.11,309.11,0.0,291.6089,291.6089,291.6089,291.6089,0.0
2020-06-18 10:15:00,309.15,309.54,309.15,309.28,543.0,291.6466,292.0146,291.6466,291.7693,543.0
2020-06-18 10:20:00,309.18,309.44,308.27,308.27,600.0,291.6749,291.9202,290.8165,290.8165,600.0
2020-06-18 10:25:00,308.37,308.52,308.14,308.14,600.0,290.9108,291.0523,290.6938,290.6938,600.0
2020-06-18 10:30:00,308.1,308.1,306.92,307.52,1299.0,290.6561,290.6561,289.5429,290.1089,1299.0
2020-06-18 10:35:00,308.47,308.47,308.47,308.47,200.0,291.0051,291.0051,291.0051,291.0051,200.0
2020-06-18 10:40:00,308.38,308.38,307.98,307.98,600.0,290.9202,290.9202,290.5429,290.5429,600.0
2020-06-18 10:45:00,307.68,308.72,307.67,308.72,629.0,290.2599,291.241,290.2504,291.241,629.0
2020-06-18 10:50:00,308.01,308.01,307.58,307.58,600.0,290.5712,290.5712,290.1655,290.1655,600.0
2020-06-18 10:55:00,307.12,307.49,307.12,307.26,901.0,289.7316,290.0806,289.7316,289.8636,901.0
2020-06-18 11:00:00,307.49,307.52,306.81,306.98,9099.0,290.0806,290.1089,289.4391,289.5995,9099.0
2020-06-18 11:05:00,306.92,307.39,306.47,306.47,5711.0,289.5429,289.9863,289.1184,289.1184,5711.0
2020-06-18 11:10:00,306.71,307.28,306.7,307.28,983.0,289.3448,289.8825,289.3353,289.8825,983.0
2020-06-18 11:15:00,307.31,307.44,306.99,307.19,4949.0,289.9108,290.0334,289.6089,289.7976,4949.0
2020-06-18 11:20:00,306.87,307.28,306.86,307.13,800.0,289.4957,289.8825,289.4863,289.741,800.0
2020-06-18 11:25:00,307.0,307.3,306.69,306.8,4186.0,289.6184,289.9014,289.3259,289.4297,4186.0
2020-06-18 11:30:00,307.18,307.27,306.81,306.81,840.0,289.7882,289.8731,289.4391,289.4391,840.0
2020-06-18 11:35:00,306.74,306.74,306.32,306.32,300.0,289.3731,289.3731,288.9769,288.9769,300.0
2020-06-18 11:40:00,306.41,306.41,306.41,306.41,200.0,289.0618,289.0618,289.0618,289.0618,200.0
2020-06-18 11:45:00,306.52,306.56,306.52,306.56,200.0,289.1655,289.2033,289.1655,289.2033,200.0
2020-06-18 11:50:00,306.36,306.36,306.06,306.22,2272.0,289.0146,289.0146,288.7316,288.8825,2272.0
2020-06-18 11:55:00,306.42,306.85,306.39,306.44,700.0,289.0712,289.4769,289.0429,289.0901,700.0
2020-06-18 12:00:00,306.41,306.57,306.19,306.37,1632.0,289.0618,289.2127,288.8542,289.024,1632.0
2020-06-18 12:05:00,306.42,306.65,306.42,306.65,300.0,289.0712,289.2882,289.0712,289.2882,300.0
2020-06-18 12:10:00,306.51,307.12,306.51,307.12,200.0,289.1561,289.7316,289.1561,289.7316,200.0
2020-06-18 12:15:00,306.83,307.0,306.7,307.0,1001.0,289.458,289.6184,289.3353,289.6184,1001.0
2020-06-18 12:20:00,306.61,307.01,306.61,306.86,400.0,289.2504,289.6278,289.2504,289.4863,400.0
2020-06-18 12:25:00,307.0,307.11,307.0,307.06,601.0,289.6184,289.7221,289.6184,289.675,601.0
2020-06-18 12:30:00,306.99,307.22,306.89,307.11,501.0,289.6089,289.8259,289.5146,289.7221,501.0
2020-06-18 12:35:00,306.84,306.84,306.1,306.1,826.0,289.4674,289.4674,288.7693,288.7693,826.0
2020-06-18 12:40:00,306.12,306.12,305.68,305.88,601.0,288.7882,288.7882,288.3731,288.5618,601.0
2020-06-18 12:45:00,306.01,306.02,306.01,306.02,200.0,288.6844,288.6938,288.6844,288.6938,200.0
2020-06-18 12:50:00,306.05,306.22,306.05,306.05,600.0,288.7221,288.8825,288.7221,288.7221,600.0
2020-06-18 12:55:00,306.19,306.19,305.89,305.89,410.0,288.8542,288.8542,288.5712,288.5712,410.0
2020-06-18 13:00:00,306.06,306.07,305.87,305.9,1000.0,288.7316,288.741,288.5523,288.5806,1000.0
2020-06-18 13:05:00,306.2,306.21,306.11,306.11,300.0,288.8637,288.8731,288.7788,288.7788,300.0
2020-06-18 13:10:00,306.7,306.7,306.34,306.35,600.0,289.3353,289.3353,288.9957,289.0052,600.0
2020-06-18 13:15:00,306.28,306.65,306.28,306.65,300.0,288.9391,289.2882,288.9391,289.2882,300.0
2020-06-18 13:20:00,306.78,306.78,306.77,306.78,101.0,289.4108,289.4108,289.4014,289.4108,101.0
2020-06-18 13:25:00,306.63,306.65,306.43,306.57,800.0,289.2693,289.2882,289.0806,289.2127,800.0
2020-06-18 13:30:00,306.61,306.62,306.46,306.46,300.0,289.2504,289.2599,289.1089,289.1089,300.0
2020-06-18 13:35:00,306.46,306.72,306.46,306.72,908.0,289.1089,289.3542,289.1089,289.3542,908.0
2020-06-18 13:40:00,306.86,306.92,306.63,306.72,740.0,289.4863,289.5429,289.2693,289.3542,740.0
2020-06-18 13:45:00,306.63,306.67,306.14,306.15,2460.0,289.2693,289.307,288.8071,288.8165,2460.0
2020-06-18 13:50:00,306.19,306.19,306.01,306.07,848.0,288.8542,288.8542,288.6844,288.741,848.0
2020-06-18 13:55:00,306.28,306.28,306.08,306.27,306.0,288.9391,288.9391,288.7504,288.9297,306.0
2020-06-18 14:00:00,305.98,305.99,305.61,305.61,736.0,288.6561,288.6655,288.3071,288.3071,736.0
2020-06-18 14:05:00,305.33,305.46,305.24,305.46,527.0,288.0429,288.1656,287.958,288.1656,527.0
2020-06-18 14:10:00,305.38,305.38,305.38,305.38,100.0,288.0901,288.0901,288.0901,288.0901,100.0
2020-06-18 14:15:00,305.32,305.52,305.32,305.52,300.0,288.0335,288.2222,288.0335,288.2222,300.0
2020-06-18 14:20:00,305.52,306.01,305.52,305.81,621.0,288.2222,288.6844,288.2222,288.4957,621.0
2020-06-18 14:25:00,305.86,305.92,305.71,305.92,600.0,288.5429,288.5995,288.4014,288.5995,600.0
2020-06-18 14:30:00,305.76,306.12,305.66,306.05,1278.0,288.4486,288.7882,288.3542,288.7221,1278.0
2020-06-18 14:35:00,306.06,306.21,305.94,306.14,2903.0,288.7316,288.8731,288.6184,288.8071,2903.0
2020-06-18 14:40:00,306.01,306.01,305.75,305.75,439.0,288.6844,288.6844,288.4391,288.4391,439.0
2020-06-18 14:45:00,305.95,306.13,305.71,305.84,400.0,288.6278,288.7976,288.4014,288.524,400.0
2020-06-18 14:50:00,306.08,306.08,305.98,306.01,700.0,288.7504,288.7504,288.6561,288.6844,700.0
2020-06-18 14:55:00,305.93,305.93,305.4,305.4,841.0,288.6089,288.6089,288.1089,288.1089,841.0
2020-06-18 15:00:00,305.4,305.4,305.4,305.4,0.0,288.1089,288.1089,288.1089,288.1089,0.0
2020-06-18 15:05:00,305.07,305.56,305.07,305.56,500.0,287.7976,288.2599,287.7976,288.2599,500.0
2020-06-18 15:10:00,305.34,305.38,305.04,305.04,500.0,288.0523,288.0901,287.7693,287.7693,500.0
2020-06-18 15:15:00,305.5,305.58,305.22,305.22,409.0,288.2033,288.2788,287.9391,287.9391,409.0
2020-06-18 15:20:00,305.43,305.43,305.18,305.19,300.0,288.1373,288.1373,287.9014,287.9108,300.0
2020-06-18 15:25:00,305.07,305.07,304.75,304.8,600.0,287.7976,287.7976,287.4958,287.5429,600.0
2020-06-18 15:30:00,304.67,305.24,304.63,304.97,2800.0,287.4203,287.958,287.3825,287.7033,2800.0
2020-06-18 15:35:00,305.04,305.43,304.98,305.43,1059.0,287.7693,288.1373,287.7127,288.1373,1059.0
2020-06-18 15:40:00,305.49,305.49,304.89,305.01,3021.0,288.1939,288.1939,287.6278,287.741,3021.0
2020-06-18 15:45:00,305.05,305.05,304.65,304.8,3678.0,287.7788,287.7788,287.4014,287.5429,3678.0
2020-06-18 15:50:00,304.87,304.87,303.19,303.81,9247.0,287.609,287.609,286.0241,286.609,9247.0
2020-06-18 15:55:00,303.67,304.66,303.63,304.47,18176.0,286.4769,287.4108,286.4392,287.2316,18176.0
2020-06-19 09:30:00,309.68,309.68,307.7,307.9,35525.0,292.1466,292.1466,290.2787,290.4674,35525.0
2020-06-19 09:35:00,307.55,307.55,307.26,307.26,200.0,290.1372,290.1372,289.8636,289.8636,200.0
2020-06-19 09:40:00,307.26,307.26,307.26,307.26,0.0,289.8636,289.8636,289.8636,289.8636,0.0
2020-06-19 09:45:00,307.78,307.85,306.89,307.85,394.0,290.3542,290.4202,289.5146,290.4202,394.0
2020-06-19 09:50:00,307.92,308.83,307.92,308.6,975.0,290.4863,291.3448,290.4863,291.1278,975.0
2020-06-19 09:55:00,308.75,308.75,307.13,307.52,1208.0,291.2693,291.2693,289.741,290.1089,1208.0
2020-06-19 10:00:00,307.15,307.83,307.15,307.83,300.0,289.7599,290.4014,289.7599,290.4014,300.0
2020-06-19 10:05:00,307.83,307.83,307.83,307.83,0.0,290.4014,290.4014,290.4014,290.4014,0.0
2020-06-19 10:10:00,306.91,306.91,306.52,306.52,300.0,289.5335,289.5335,289.1655,289.1655,300.0
2020-06-19 10:15:00,306.48,306.48,306.47,306.48,200.0,289.1278,289.1278,289.1184,289.1278,200.0
2020-06-19 10:20:00,306.48,306.48,306.48,306.48,0.0,289.1278,289.1278,289.1278,289.1278,0.0
2020-06-19 10:25:00,306.2,306.2,305.48,305.48,700.0,288.8637,288.8637,288.1844,288.1844,700.0
2020-06-19 10:30:00,305.14,305.14,305.14,305.14,100.0,287.8637,287.8637,287.8637,287.8637,100.0
2020-06-19 10:35:00,305.5,305.5,305.1,305.16,400.0,288.2033,288.2033,287.8259,287.8825,400.0
2020-06-19 10:40:00,305.37,305.37,305.17,305.17,200.0,288.0806,288.0806,287.892,287.892,200.0
2020-06-19 10:45:00,304.85,305.45,304.84,305.14,607.0,287.5901,288.1561,287.5807,287.8637,607.0
2020-06-19 10:50:00,305.27,305.52,304.96,305.52,400.0,287.9863,288.2222,287.6939,288.2222,400.0
2020-06-19 10:55:00,305.55,305.6,305.05,305.05,1000.0,288.2505,288.2976,287.7788,287.7788,1000.0
2020-06-19 11:00:00,305.84,305.84,305.47,305.47,301.0,288.524,288.524,288.175,288.175,301.0
2020-06-19 11:05:00,305.65,305.87,305.12,305.12,504.0,288.3448,288.5523,287.8448,287.8448,504.0
2020-06-19 11:10:00,305.09,305.68,305.08,305.61,601.0,287.8165,288.3731,287.8071,288.3071,601.0
2020-06-19 11:15:00,305.8,306.0,305.46,305.46,1000.0,288.4863,288.675,288.1656,288.1656,1000.0
2020-06-19 11:20:00,305.03,305.16,304.93,304.97,800.0,287.7599,287.8825,287.6656,287.7033,800.0
2020-06-19 11:25:00,305.07,305.23,305.07,305.11,300.0,287.7976,287.9486,287.7976,287.8354,300.0
2020-06-19 11:30:00,305.26,305.26,304.98,305.14,400.0,287.9769,287.9769,287.7127,287.8637,400.0
2020-06-19 11:35:00,305.26,305.33,305.26,305.33,200.0,287.9769,288.0429,287.9769,288.0429,200.0
2020-06-19 11:40:00,305.55,305.55,305.0,305.21,1250.0,288.2505,288.2505,287.7316,287.9297,1250.0
2020-06-19 11:45:00,305.34,305.63,305.34,305.52,400.0,288.0523,288.3259,288.0523,288.2222,400.0
2020-06-19 11:50:00,305.28,305.62,305.28,305.62,602.0,287.9957,288.3165,287.9957,288.3165,602.0
2020-06-19 11:55:00,305.25,305.46,305.25,305.46,300.0,287.9674,288.1656,287.9674,288.1656,300.0
2020-06-19 12:00:00,305.09,305.09,304.98,304.98,517.0,287.8165,287.8165,287.7127,287.7127,517.0
2020-06-19 12:05:00,304.3,304.46,304.16,304.46,704.0,287.0712,287.2222,286.9392,287.2222,704.0
2020-06-19 12:10:00,304.59,304.65,303.86,303.86,1800.0,287.3448,287.4014,286.6561,286.6561,1800.0
2020-06-19 12:15:00,304.06,304.17,302.47,302.67,1402.0,286.8448,286.9486,285.3448,285.5335,1402.0
2020-06-19 12:20:00,302.03,303.35,301.97,302.28,2140.0,284.9298,286.175,284.8731,285.1656,2140.0
2020-06-19 12:25:00,302.07,302.82,302.05,302.82,500.0,284.9675,285.675,284.9486,285.675,500.0
2020-06-19 12:30:00,303.57,303.8,303.42,303.54,747.0,286.3826,286.5995,286.2411,286.3543,747.0
2020-06-19 12:35:00,303.48,303.48,303.48,303.48,100.0,286.2977,286.2977,286.2977,286.2977,100.0
2020-06-19 12:40:00,303.16,303.39,303.16,303.39,600.0,285.9958,286.2128,285.9958,286.2128,600.0
2020-06-19 12:45:00,302.99,303.59,302.89,303.59,1200.0,285.8354,286.4014,285.7411,286.4014,1200.0
2020-06-19 12:50:00,303.6,303.91,303.59,303.67,400.0,286.4109,286.7033,286.4014,286.4769,400.0
2020-06-19 12:55:00,303.79,304.23,303.73,304.23,600.0,286.5901,287.0052,286.5335,287.0052,600.0
2020-06-19 13:00:00,304.21,304.21,303.64,303.64,500.0,286.9863,286.9863,286.4486,286.4486,500.0
2020-06-19 13:05:00,303.53,303.53,303.31,303.38,1000.0,286.3448,286.3448,286.1373,286.2033,1000.0
2020-06-19 13:10:00,303.59,303.59,303.05,303.12,1610.0,286.4014,286.4014,285.892,285.958,1610.0
2020-06-19 13:15:00,302.89,302.89,302.47,302.47,700.0,285.7411,285.7411,285.3448,285.3448,700.0
2020-06-19 13:20:00,302.46,302.46,302.21,302.21,400.0,285.3354,285.3354,285.0996,285.0996,400.0
2020-06-19 13:25:00,301.97,301.97,301.97,301.97,151.0,284.8731,284.8731,284.8731,284.8731,151.0
2020-06-19 13:30:00,301.6,301.65,301.29,301.65,1000.0,284.5241,284.5713,284.2316,284.5713,1000.0
2020-06-19 13:35:00,302.48,302.48,302.48,302.48,100.0,285.3543,285.3543,285.3543,285.3543,100.0
2020-06-19 13:40:00,302.23,302.43,302.23,302.43,200.0,285.1184,285.3071,285.1184,285.3071,200.0
2020-06-19 13:45:00,302.6,302.6,301.78,301.78,1700.0,285.4675,285.4675,284.6939,284.6939,1700.0
2020-06-19 13:50:00,301.96,302.04,301.56,301.71,4096.0,284.8637,284.9392,284.4864,284.6279,4096.0
2020-06-19 13:55:00,301.97,302.32,301.02,301.02,8831.0,284.8731,285.2033,283.9769,283.9769,8831.0
2020-06-19 14:00:00,301.41,301.58,300.93,301.58,700.0,284.3449,284.5052,283.892,284.5052,700.0
2020-06-19 14:05:00,300.46,300.6,300.46,300.6,200.0,283.4486,283.5807,283.4486,283.5807,200.0
2020-06-19 14:10:00,300.51,300.51,300.26,300.26,200.0,283.4958,283.4958,283.26,283.26,200.0
2020-06-19 14:15:00,300.44,300.44,299.99,300.02,600.0,283.4298,283.4298,283.0053,283.0336,600.0
2020-06-19 14:20:00,300.21,301.15,300.2,301.15,1100.0,283.2128,284.0996,283.2034,284.0996,1100.0
2020-06-19 14:25:00,301.38,301.38,300.95,301.07,835.0,284.3166,284.3166,283.9109,284.0241,835.0
2020-06-19 14:30:00,300.69,301.51,300.62,301.34,1100.0,283.6656,284.4392,283.5996,284.2788,1100.0
2020-06-19 14:35:00,301.77,302.19,301.77,302.19,400.0,284.6845,285.0807,284.6845,285.0807,400.0
2020-06-19 14:40:00,301.78,302.33,301.78,302.33,500.0,284.6939,285.2128,284.6939,285.2128,500.0
2020-06-19 14:45:00,302.14,302.66,301.99,301.99,1400.0,285.0335,285.5241,284.892,284.892,1400.0
2020-06-19 14:50:00,301.88,302.57,301.88,302.57,500.0,284.7882,285.4392,284.7882,285.4392,500.0
2020-06-19 14:55:00,302.86,303.03,302.66,302.66,608.0,285.7128,285.8731,285.5241,285.5241,608.0
2020-06-19 15:00:00,302.78,302.78,302.7,302.7,200.0,285.6373,285.6373,285.5618,285.5618,200.0
2020-06-19 15:05:00,302.53,302.54,302.29,302.35,1401.0,285.4014,285.4109,285.175,285.2316,1401.0
2020-06-19 15:10:00,302.59,303.23,302.57,303.17,1502.0,285.458,286.0618,285.4392,286.0052,1502.0
2020-06-19 15:15:00,303.61,304.07,303.61,303.88,400.0,286.4203,286.8543,286.4203,286.675,400.0
2020-06-19 15:20:00,303.86,304.25,303.84,303.87,900.0,286.6561,287.0241,286.6373,286.6656,900.0
2020-06-19 15:25:00,303.96,303.96,303.63,303.63,1209.0,286.7505,286.7505,286.4392,286.4392,1209.0
2020-06-19 15:30:00,303.57,303.6,303.21,303.58,3100.0,286.3826,286.4109,286.0429,286.392,3100.0
2020-06-19 15:35:00,303.55,303.55,303.18,303.54,1113.0,286.3637,286.3637,286.0146,286.3543,1113.0
2020-06-19 15:40:00,303.36,304.19,303.34,304.09,3256.0,286.1844,286.9675,286.1656,286.8731,3256.0
2020-06-19 15:45:00,303.95,304.15,302.66,303.28,5547.0,286.741,286.9297,285.5241,286.109,5547.0
2020-06-19 15:50:00,303.48,304.14,303.16,303.28,9012.0,286.2977,286.9203,285.9958,286.109,9012.0
2020-06-19 15:55:00,303.55,303.62,302.85,303.22,24442.0,286.3637,286.4297,285.7033,286.0524,24442.0
2020-06-22 09:30:00,302.26,302.26,298.51,298.51,3422.0,285.1467,285.1467,281.609,281.609,3422.0
2020-06-22 09:35:00,299.01,299.01,299.01,299.01,100.0,282.0807,282.0807,282.0807,282.0807,100.0
2020-06-22 09:40:00,299.01,299.01,299.01,299.01,0.0,282.0807,282.0807,282.0807,282.0807,0.0
2020-06-22 09:45:00,299.98,299.98,299.98,299.98,100.0,282.9958,282.9958,282.9958,282.9958,100.0
2020-06-22 09:50:00,299.98,299.98,299.98,299.98,0.0,282.9958,282.9958,282.9958,282.9958,0.0
2020-06-22 09:55:00,300.91,300.91,300.29,300.29,400.0,283.8732,283.8732,283.2883,283.2883,400.0
2020-06-22 10:00:00,300.44,301.05,300.44,301.05,200.0,283.4298,284.0052,283.4298,284.0052,200.0
2020-06-22 10:05:00,301.16,301.16,301.16,301.16,100.0,284.109,284.109,284.109,284.109,100.0
2020-06-22 10:10:00,301.59,301.59,301.59,301.59,100.0,284.5147,284.5147,284.5147,284.5147,100.0
2020-06-22 10:15:00,302.08,302.1,301.56,301.73,3202.0,284.9769,284.9958,284.4864,284.6467,3202.0
2020-06-22 10:20:00,301.99,302.04,301.72,302.04,300.0,284.892,284.9392,284.6373,284.9392,300.0
2020-06-22 10:25:00,302.35,302.35,301.93,301.94,501.0,285.2316,285.2316,284.8354,284.8448,501.0
2020-06-22 10:30:00,301.56,301.56,301.56,301.56,300.0,284.4864,284.4864,284.4864,284.4864,300.0
2020-06-22 10:35:00,301.48,301.77,301.35,301.71,3843.0,284.4109,284.6845,284.2883,284.6279,3843.0
2020-06-22 10:40:00,301.47,301.47,301.29,301.29,400.0,284.4015,284.4015,284.2316,284.2316,400.0
2020-06-22 10:45:00,301.56,301.59,300.66,300.66,1000.0,284.4864,284.5147,283.6373,283.6373,1000.0
2020-06-22 10:50:00,300.44,301.0,300.44,300.88,618.0,283.4298,283.9581,283.4298,283.8449,618.0
2020-06-22 10:55:00,300.69,300.69,300.51,300.51,210.0,283.6656,283.6656,283.4958,283.4958,210.0
2020-06-22 11:00:00,300.36,300.63,300.35,300.49,500.0,283.3543,283.609,283.3449,283.4769,500.0
2020-06-22 11:05:00,300.64,301.52,300.64,301.51,500.0,283.6184,284.4486,283.6184,284.4392,500.0
2020-06-22 11:10:00,301.46,301.46,301.08,301.37,376.0,284.392,284.392,284.0335,284.3071,376.0
2020-06-22 11:15:00,301.57,301.57,301.57,301.57,100.0,284.4958,284.4958,284.4958,284.4958,100.0
2020-06-22 11:20:00,301.57,301.57,301.57,301.57,0.0,284.4958,284.4958,284.4958,284.4958,0.0
2020-06-22 11:25:00,301.47,301.71,301.46,301.53,400.0,284.4015,284.6279,284.392,284.4581,400.0
2020-06-22 11:30:00,301.36,301.36,301.31,301.31,300.0,284.2977,284.2977,284.2505,284.2505,300.0
2020-06-22 11:35:00,300.91,301.43,300.91,301.42,500.0,283.8732,284.3637,283.8732,284.3543,500.0
2020-06-22 11:40:00,301.78,301.78,301.78,301.78,100.0,284.6939,284.6939,284.6939,284.6939,100.0
2020-06-22 11:45:00,301.19,301.19,301.1,301.1,200.0,284.1373,284.1373,284.0524,284.0524,200.0
2020-06-22 11:50:00,301.29,301.29,300.86,300.92,543.0,284.2316,284.2316,283.826,283.8826,543.0
2020-06-22 11:55:00,301.03,301.11,300.88,301.11,410.0,283.9864,284.0618,283.8449,284.0618,410.0
2020-06-22 12:00:00,301.31,301.46,301.31,301.46,200.0,284.2505,284.392,284.2505,284.392,200.0
2020-06-22 12:05:00,302.51,302.51,302.05,302.05,200.0,285.3826,285.3826,284.9486,284.9486,200.0
2020-06-22 12:10:00,301.85,302.17,301.37,302.17,2791.0,284.7599,285.0618,284.3071,285.0618,2791.0
2020-06-22 12:15:00,302.22,302.29,302.01,302.05,701.0,285.109,285.175,284.9109,284.9486,701.0
2020-06-22 12:20:00,302.06,302.28,302.05,302.28,400.0,284.9581,285.1656,284.9486,285.1656,400.0
2020-06-22 12:25:00,302.03,302.23,302.02,302.22,300.0,284.9298,285.1184,284.9203,285.109,300.0
2020-06-22 12:30:00,302.18,302.18,301.8,302.15,770.0,285.0713,285.0713,284.7128,285.043,770.0
2020-06-22 12:35:00,302.08,302.22,302.08,302.22,400.0,284.9769,285.109,284.9769,285.109,400.0
2020-06-22 12:40:00,302.09,302.28,301.98,302.27,500.0,284.9864,285.1656,284.8826,285.1562,500.0
2020-06-22 12:45:00,302.78,303.39,302.77,303.39,9008.0,285.6373,286.2128,285.6279,286.2128,9008.0
2020-06-22 12:50:00,303.24,303.51,303.24,303.51,500.0,286.0712,286.326,286.0712,286.326,500.0
2020-06-22 12:55:00,303.08,303.08,302.98,302.99,2709.0,285.9203,285.9203,285.826,285.8354,2709.0
2020-06-22 13:00:00,303.16,303.53,303.08,303.53,1200.0,285.9958,286.3448,285.9203,286.3448,1200.0
2020-06-22 13:05:00,303.23,303.4,303.23,303.4,400.0,286.0618,286.2222,286.0618,286.2222,400.0
2020-06-22 13:10:00,303.36,303.52,302.73,302.8,400.0,286.1844,286.3354,285.5901,285.6562,400.0
2020-06-22 13:15:00,302.71,302.71,302.42,302.49,555.0,285.5713,285.5713,285.2977,285.3637,555.0
2020-06-22 13:20:00,302.74,302.74,302.46,302.46,700.0,285.5996,285.5996,285.3354,285.3354,700.0
2020-06-22 13:25:00,302.45,302.51,302.43,302.5,401.0,285.326,285.3826,285.3071,285.3731,401.0
2020-06-22 13:30:00,302.57,302.57,302.57,302.57,100.0,285.4392,285.4392,285.4392,285.4392,100.0
2020-06-22 13:35:00,302.68,302.85,302.61,302.72,1500.0,285.5429,285.7033,285.4769,285.5807,1500.0
2020-06-22 13:40:00,302.81,303.25,302.76,303.24,5600.0,285.6656,286.0807,285.6184,286.0712,5600.0
2020-06-22 13:45:00,303.48,303.75,303.48,303.74,457.0,286.2977,286.5524,286.2977,286.5429,457.0
2020-06-22 13:50:00,303.46,303.92,303.46,303.92,1000.0,286.2788,286.7127,286.2788,286.7127,1000.0
2020-06-22 13:55:00,303.05,303.34,303.05,303.34,300.0,285.892,286.1656,285.892,286.1656,300.0
2020-06-22 14:00:00,303.46,303.46,302.46,302.47,600.0,286.2788,286.2788,285.3354,285.3448,600.0
2020-06-22 14:05:00,302.46,302.47,302.29,302.3,300.0,285.3354,285.3448,285.175,285.1845,300.0
2020-06-22 14:10:00,302.36,302.58,302.31,302.58,400.0,285.2411,285.4486,285.1939,285.4486,400.0
2020-06-22 14:15:00,302.74,302.81,302.58,302.58,408.0,285.5996,285.6656,285.4486,285.4486,408.0
2020-06-22 14:20:00,302.77,303.11,302.77,303.11,400.0,285.6279,285.9486,285.6279,285.9486,400.0
2020-06-22 14:25:00,303.16,303.16,303.04,303.04,200.0,285.9958,285.9958,285.8826,285.8826,200.0
2020-06-22 14:30:00,302.97,303.14,302.94,303.06,996.0,285.8165,285.9769,285.7882,285.9014,996.0
2020-06-22 14:35:00,303.07,303.54,303.07,303.42,400.0,285.9109,286.3543,285.9109,286.2411,400.0
2020-06-22 14:40:00,303.18,303.4,303.18,303.4,200.0,286.0146,286.2222,286.0146,286.2222,200.0
2020-06-22 14:45:00,303.35,303.35,302.85,303.16,609.0,286.175,286.175,285.7033,285.9958,609.0
2020-06-22 14:50:00,303.39,303.46,303.28,303.46,1000.0,286.2128,286.2788,286.109,286.2788,1000.0
2020-06-22 14:55:00,304.0,304.04,303.83,304.04,500.0,286.7882,286.8259,286.6278,286.8259,500.0
2020-06-22 15:00:00,303.92,303.92,303.65,303.7,500.0,286.7127,286.7127,286.458,286.5052,500.0
2020-06-22 15:05:00,303.4,303.4,303.22,303.22,403.0,286.2222,286.2222,286.0524,286.0524,403.0
2020-06-22 15:10:00,303.37,303.54,302.81,302.81,1102.0,286.1939,286.3543,285.6656,285.6656,1102.0
2020-06-22 15:15:00,302.67,302.79,302.35,302.37,1000.0,285.5335,285.6467,285.2316,285.2505,1000.0
2020-06-22 15:20:00,302.32,302.34,302.09,302.09,700.0,285.2033,285.2222,284.9864,284.9864,700.0
2020-06-22 15:25:00,302.16,302.62,302.16,302.46,905.0,285.0524,285.4863,285.0524,285.3354,905.0
2020-06-22 15:30:00,302.55,303.15,302.45,302.92,1458.0,285.4203,285.9863,285.326,285.7694,1458.0
2020-06-22 15:35:00,302.94,303.24,302.67,303.24,2635.0,285.7882,286.0712,285.5335,286.0712,2635.0
2020-06-22 15:40:00,303.12,303.33,303.09,303.1,1316.0,285.958,286.1561,285.9297,285.9392,1316.0
2020-06-22 15:45:00,303.24,303.45,303.1,303.15,2402.0,286.0712,286.2694,285.9392,285.9863,2402.0
2020-06-22 15:50:00,303.13,303.27,302.25,302.62,8609.0,285.9675,286.0995,285.1373,285.4863,8609.0
2020-06-22 15:55:00,302.8,303.21,302.55,302.89,7986.0,285.6562,286.0429,285.4203,285.7411,7986.0
2020-06-23 09:30:00,307.27,307.27,306.31,306.31,2749.0,289.8731,289.8731,288.9674,288.9674,2749.0
2020-06-23 09:35:00,307.42,307.76,304.67,307.03,3304.0,290.0146,290.3353,287.4203,289.6467,3304.0
2020-06-23 09:40:00,307.76,307.99,306.87,307.32,2042.0,290.3353,290.5523,289.4957,289.9202,2042.0
2020-06-23 09:45:00,307.4,307.4,305.46,305.97,1747.0,289.9957,289.9957,288.1656,288.6467,1747.0
2020-06-23 09:50:00,306.37,306.48,305.37,305.38,2800.0,289.024,289.1278,288.0806,288.0901,2800.0
2020-06-23 09:55:00,305.98,305.98,305.05,305.63,1300.0,288.6561,288.6561,287.7788,288.3259,1300.0
2020-06-23 10:00:00,304.71,305.64,304.71,304.88,3343.0,287.458,288.3354,287.458,287.6184,3343.0
2020-06-23 10:05:00,304.11,304.88,304.11,304.53,1900.0,286.892,287.6184,286.892,287.2882,1900.0
2020-06-23 10:10:00,304.52,304.7,303.87,304.66,600.0,287.2788,287.4486,286.6656,287.4108,600.0
2020-06-23 10:15:00,304.23,304.68,303.93,304.68,2400.0,287.0052,287.4297,286.7222,287.4297,2400.0
2020-06-23 10:20:00,304.69,304.69,304.36,304.41,300.0,287.4391,287.4391,287.1278,287.175,300.0
2020-06-23 10:25:00,304.72,304.72,304.35,304.61,2194.0,287.4674,287.4674,287.1184,287.3637,2194.0
2020-06-23 10:30:00,304.58,304.64,304.03,304.24,1500.0,287.3354,287.392,286.8165,287.0146,1500.0
2020-06-23 10:35:00,304.08,304.37,303.62,303.73,1000.0,286.8637,287.1373,286.4297,286.5335,1000.0
2020-06-23 10:40:00,303.93,304.03,303.07,303.53,829.0,286.7222,286.8165,285.9109,286.3448,829.0
2020-06-23 10:45:00,302.82,302.82,302.21,302.32,700.0,285.675,285.675,285.0996,285.2033,700.0
2020-06-23 10:50:00,302.57,302.89,302.27,302.49,1928.0,285.4392,285.7411,285.1562,285.3637,1928.0
2020-06-23 10:55:00,302.44,302.74,302.39,302.41,800.0,285.3165,285.5996,285.2694,285.2882,800.0
2020-06-23 11:00:00,302.62,303.14,302.07,303.14,3100.0,285.4863,285.9769,284.9675,285.9769,3100.0
2020-06-23 11:05:00,302.84,302.85,302.61,302.61,386.0,285.6939,285.7033,285.4769,285.4769,386.0
2020-06-23 11:10:00,303.06,303.06,302.2,302.62,2707.0,285.9014,285.9014,285.0901,285.4863,2707.0
2020-06-23 11:15:00,302.47,302.8,302.33,302.39,1675.0,285.3448,285.6562,285.2128,285.2694,1675.0
2020-06-23 11:20:00,302.19,302.96,302.18,302.96,1912.0,285.0807,285.8071,285.0713,285.8071,1912.0
2020-06-23 11:25:00,302.69,303.11,302.02,302.34,1460.0,285.5524,285.9486,284.9203,285.2222,1460.0
2020-06-23 11:30:00,302.18,302.81,302.18,302.81,701.0,285.0713,285.6656,285.0713,285.6656,701.0
2020-06-23 11:35:00,302.8,302.9,302.69,302.69,500.0,285.6562,285.7505,285.5524,285.5524,500.0
2020-06-23 11:40:00,302.86,302.86,302.44,302.44,1027.0,285.7128,285.7128,285.3165,285.3165,1027.0
2020-06-23 11:45:00,302.34,302.39,302.34,302.39,400.0,285.2222,285.2694,285.2222,285.2694,400.0
2020-06-23 11:50:00,302.21,302.47,302.01,302.01,1450.0,285.0996,285.3448,284.9109,284.9109,1450.0
2020-06-23 11:55:00,302.52,302.52,302.27,302.27,800.0,285.392,285.392,285.1562,285.1562,800.0
2020-06-23 12:00:00,302.54,302.9,302.54,302.69,500.0,285.4109,285.7505,285.4109,285.5524,500.0
2020-06-23 12:05:00,302.77,302.92,302.77,302.88,300.0,285.6279,285.7694,285.6279,285.7316,300.0
2020-06-23 12:10:00,302.67,302.67,301.8,301.8,2601.0,285.5335,285.5335,284.7128,284.7128,2601.0
2020-06-23 12:15:00,301.72,301.8,301.46,301.69,2307.0,284.6373,284.7128,284.392,284.609,2307.0
2020-06-23 12:20:00,301.7,302.11,301.42,302.11,1421.0,284.6184,285.0052,284.3543,285.0052,1421.0
2020-06-23 12:25:00,301.91,301.94,301.8,301.93,700.0,284.8165,284.8448,284.7128,284.8354,700.0
2020-06-23 12:30:00,302.02,302.02,301.89,301.89,300.0,284.9203,284.9203,284.7977,284.7977,300.0
2020-06-23 12:35:00,301.86,302.13,301.67,301.74,1123.0,284.7694,285.0241,284.5901,284.6562,1123.0
2020-06-23 12:40:00,301.7,301.81,301.23,301.32,1646.0,284.6184,284.7222,284.175,284.2599,1646.0
2020-06-23 12:45:00,301.55,301.88,301.55,301.63,1500.0,284.4769,284.7882,284.4769,284.5524,1500.0
2020-06-23 12:50:00,301.7,301.7,301.57,301.57,509.0,284.6184,284.6184,284.4958,284.4958,509.0
2020-06-23 12:55:00,301.67,301.88,301.57,301.71,1100.0,284.5901,284.7882,284.4958,284.6279,1100.0
2020-06-23 13:00:00,301.65,301.98,301.56,301.88,1110.0,284.5713,284.8826,284.4864,284.7882,1110.0
2020-06-23 13:05:00,301.93,302.1,301.92,301.99,500.0,284.8354,284.9958,284.826,284.892,500.0
2020-06-23 13:10:00,301.83,302.4,301.83,302.1,1100.0,284.7411,285.2788,284.7411,284.9958,1100.0
2020-06-23 13:15:00,302.31,302.41,302.3,302.41,200.0,285.1939,285.2882,285.1845,285.2882,200.0
2020-06-23 13:20:00,302.88,302.88,302.88,302.88,100.0,285.7316,285.7316,285.7316,285.7316,100.0
2020-06-23 13:25:00,303.1,303.12,302.81,302.85,2350.0,285.9392,285.958,285.6656,285.7033,2350.0
2020-06-23 13:30:00,303.02,303.12,302.8,302.8,1502.0,285.8637,285.958,285.6562,285.6562,1502.0
2020-06-23 13:35:00,302.93,302.99,302.7,302.7,700.0,285.7788,285.8354,285.5618,285.5618,700.0
2020-06-23 13:40:00,302.99,303.02,302.69,302.7,1005.0,285.8354,285.8637,285.5524,285.5618,1005.0
2020-06-23 13:45:00,302.67,302.86,302.57,302.86,500.0,285.5335,285.7128,285.4392,285.7128,500.0
2020-06-23 13:50:00,302.73,302.88,302.38,302.48,2106.0,285.5901,285.7316,285.2599,285.3543,2106.0
2020-06-23 13:55:00,302.71,302.91,302.59,302.91,600.0,285.5713,285.7599,285.458,285.7599,600.0
2020-06-23 14:00:00,302.77,302.77,302.28,302.45,1501.0,285.6279,285.6279,285.1656,285.326,1501.0
2020-06-23 14:05:00,302.47,302.87,302.47,302.74,900.0,285.3448,285.7222,285.3448,285.5996,900.0
2020-06-23 14:10:00,302.86,303.07,302.26,302.26,1800.0,285.7128,285.9109,285.1467,285.1467,1800.0
2020-06-23 14:15:00,302.59,302.65,302.46,302.65,300.0,285.458,285.5146,285.3354,285.5146,300.0
2020-06-23 14:20:00,302.36,302.64,302.31,302.55,1400.0,285.2411,285.5052,285.1939,285.4203,1400.0
2020-06-23 14:25:00,302.36,302.71,302.25,302.51,2303.0,285.2411,285.5713,285.1373,285.3826,2303.0
2020-06-23 14:30:00,302.56,302.56,301.65,301.94,1605.0,285.4297,285.4297,284.5713,284.8448,1605.0
2020-06-23 14:35:00,301.83,302.17,301.79,301.79,2570.0,284.7411,285.0618,284.7033,284.7033,2570.0
2020-06-23 14:40:00,301.85,302.0,301.69,301.72,1700.0,284.7599,284.9014,284.609,284.6373,1700.0
2020-06-23 14:45:00,301.88,302.14,301.23,301.4,4425.0,284.7882,285.0335,284.175,284.3354,4425.0
2020-06-23 14:50:00,301.41,301.74,301.4,301.56,3000.0,284.3449,284.6562,284.3354,284.4864,3000.0
2020-06-23 14:55:00,301.87,302.31,301.7,302.16,3301.0,284.7788,285.1939,284.6184,285.0524,3301.0
2020-06-23 15:00:00,302.11,302.17,301.79,301.91,2618.0,285.0052,285.0618,284.7033,284.8165,2618.0
2020-06-23 15:05:00,301.86,302.22,301.86,302.07,2300.0,284.7694,285.109,284.7694,284.9675,2300.0
2020-06-23 15:10:00,302.1,302.36,302.03,302.27,1400.0,284.9958,285.2411,284.9298,285.1562,1400.0
2020-06-23 15:15:00,302.28,302.64,302.25,302.43,2000.0,285.1656,285.5052,285.1373,285.3071,2000.0
2020-06-23 15:20:00,302.45,302.63,302.06,302.06,2300.0,285.326,285.4958,284.9581,284.9581,2300.0
2020-06-23 15:25:00,302.26,302.45,302.06,302.44,1600.0,285.1467,285.326,284.9581,285.3165,1600.0
2020-06-23 15:30:00,302.29,302.44,302.02,302.44,4090.0,285.175,285.3165,284.9203,285.3165,4090.0
2020-06-23 15:35:00,302.43,302.69,302.39,302.49,2500.0,285.3071,285.5524,285.2694,285.3637,2500.0
2020-06-23 15:40:00,302.44,302.58,302.02,302.58,5006.0,285.3165,285.4486,284.9203,285.4486,5006.0
2020-06-23 15:45:00,302.49,302.49,302.16,302.18,5700.0,285.3637,285.3637,285.0524,285.0713,5700.0
2020-06-23 15:50:00,302.14,302.24,301.37,302.1,10398.0,285.0335,285.1279,284.3071,284.9958,10398.0
2020-06-23 15:55:00,302.06,302.07,301.4,301.41,24772.0,284.9581,284.9675,284.3354,284.3449,24772.0
2020-06-24 09:30:00,299.11,299.99,298.23,298.25,5847.0,282.1751,283.0053,281.3449,281.3638,5847.0
2020-06-24 09:35:00,298.51,299.84,298.51,299.35,1000.0,281.609,282.8637,281.609,282.4015,1000.0
2020-06-24 09:40:00,298.8,299.1,298.67,299.1,600.0,281.8826,282.1656,281.76,282.1656,600.0
2020-06-24 09:45:00,299.1,299.16,298.78,298.86,400.0,282.1656,282.2222,281.8638,281.9392,400.0
2020-06-24 09:50:00,299.27,299.38,298.68,298.85,1000.0,282.326,282.4298,281.7694,281.9298,1000.0
2020-06-24 09:55:00,298.67,298.67,296.32,296.32,3022.0,281.76,281.76,279.543,279.543,3022.0
2020-06-24 10:00:00,296.1,296.1,295.21,295.33,1700.0,279.3355,279.3355,278.4959,278.6091,1700.0
2020-06-24 10:05:00,295.41,295.97,295.05,295.28,2700.0,278.6846,279.2129,278.3449,278.5619,2700.0
2020-06-24 10:10:00,295.3,295.74,295.09,295.74,800.0,278.5808,278.9959,278.3827,278.9959,800.0
2020-06-24 10:15:00,295.75,295.79,294.61,294.97,3242.0,279.0053,279.043,277.9299,278.2695,3242.0
2020-06-24 10:20:00,294.97,295.9,294.8,295.52,3057.0,278.2695,279.1468,278.1091,278.7883,3057.0
2020-06-24 10:25:00,295.49,295.75,294.91,295.38,1900.0,278.76,279.0053,278.2129,278.6563,1900.0
2020-06-24 10:30:00,295.39,296.0,294.33,294.33,1800.0,278.6657,279.2412,277.6657,277.6657,1800.0
2020-06-24 10:35:00,294.29,295.41,293.93,293.93,2388.0,277.628,278.6846,277.2884,277.2884,2388.0
2020-06-24 10:40:00,293.88,294.67,293.86,294.57,3200.0,277.2412,277.9865,277.2223,277.8921,3200.0
2020-06-24 10:45:00,294.48,294.99,294.26,294.89,2450.0,277.8072,278.2883,277.5997,278.194,2450.0
2020-06-24 10:50:00,295.13,295.28,293.6,293.92,3700.0,278.4204,278.5619,276.977,277.2789,3700.0
2020-06-24 10:55:00,293.66,294.06,293.02,293.75,2259.0,277.0336,277.411,276.4299,277.1185,2259.0
2020-06-24 11:00:00,293.78,293.96,293.52,293.79,900.0,277.1468,277.3167,276.9016,277.1563,900.0
2020-06-24 11:05:00,293.58,294.09,293.0,293.0,1750.0,276.9582,277.4393,276.411,276.411,1750.0
2020-06-24 11:10:00,292.65,292.81,292.17,292.78,1578.0,276.0808,276.2318,275.628,276.2035,1578.0
2020-06-24 11:15:00,292.98,293.07,292.32,292.42,2134.0,276.3921,276.477,275.7695,275.8638,2134.0
2020-06-24 11:20:00,292.53,292.55,292.33,292.55,500.0,275.9676,275.9865,275.7789,275.9865,500.0
2020-06-24 11:25:00,292.78,293.45,292.71,293.45,2854.0,276.2035,276.8355,276.1374,276.8355,2854.0
2020-06-24 11:30:00,293.09,293.09,292.57,292.57,1040.0,276.4959,276.4959,276.0054,276.0054,1040.0
2020-06-24 11:35:00,292.75,292.85,291.89,291.89,2436.0,276.1752,276.2695,275.3639,275.3639,2436.0
2020-06-24 11:40:00,291.84,292.19,291.76,291.88,1800.0,275.3167,275.6469,275.2412,275.3544,1800.0
2020-06-24 11:45:00,292.19,292.64,291.72,291.72,7101.0,275.6469,276.0714,275.2035,275.2035,7101.0
2020-06-24 11:50:00,292.1,292.54,292.1,292.16,2240.0,275.562,275.9771,275.562,275.6186,2240.0
2020-06-24 11:55:00,292.29,293.23,292.29,293.23,3360.0,275.7412,276.628,275.7412,276.628,3360.0
2020-06-24 12:00:00,293.11,294.15,293.11,294.15,1100.0,276.5148,277.4959,276.5148,277.4959,1100.0
2020-06-24 12:05:00,294.22,294.22,293.18,293.23,2720.0,277.5619,277.5619,276.5808,276.628,2720.0
2020-06-24 12:10:00,293.14,293.28,292.28,292.28,3170.0,276.5431,276.6752,275.7318,275.7318,3170.0
2020-06-24 12:15:00,292.68,294.15,292.68,294.15,1300.0,276.1091,277.4959,276.1091,277.4959,1300.0
2020-06-24 12:20:00,294.48,295.26,294.41,295.26,1800.0,277.8072,278.5431,277.7412,278.5431,1800.0
2020-06-24 12:25:00,295.2,295.53,294.31,294.84,5106.0,278.4865,278.7978,277.6468,278.1468,5106.0
2020-06-24 12:30:00,294.4,295.35,294.4,295.31,2900.0,277.7317,278.628,277.7317,278.5902,2900.0
2020-06-24 12:35:00,295.46,295.71,295.32,295.33,2373.0,278.7317,278.9676,278.5997,278.6091,2373.0
2020-06-24 12:40:00,295.55,295.69,295.37,295.37,4340.0,278.8166,278.9487,278.6468,278.6468,4340.0
2020-06-24 12:45:00,295.42,295.42,294.96,294.97,3972.0,278.694,278.694,278.26,278.2695,3972.0
2020-06-24 12:50:00,294.89,294.89,294.41,294.8,600.0,278.194,278.194,277.7412,278.1091,600.0
2020-06-24 12:55:00,294.69,295.27,294.69,295.27,4336.0,278.0053,278.5525,278.0053,278.5525,4336.0
2020-06-24 13:00:00,295.11,295.4,295.0,295.4,2196.0,278.4015,278.6751,278.2978,278.6751,2196.0
2020-06-24 13:05:00,295.39,295.39,295.03,295.05,1960.0,278.6657,278.6657,278.3261,278.3449,1960.0
2020-06-24 13:10:00,295.51,295.56,295.15,295.15,1640.0,278.7789,278.8261,278.4393,278.4393,1640.0
2020-06-24 13:15:00,295.31,295.65,295.14,295.34,3010.0,278.5902,278.911,278.4298,278.6185,3010.0
2020-06-24 13:20:00,295.33,295.4,294.96,294.96,1361.0,278.6091,278.6751,278.26,278.26,1361.0
2020-06-24 13:25:00,294.87,294.87,294.65,294.65,1100.0,278.1751,278.1751,277.9676,277.9676,1100.0
2020-06-24 13:30:00,294.61,294.61,294.24,294.53,800.0,277.9299,277.9299,277.5808,277.8544,800.0
2020-06-24 13:35:00,294.33,294.54,294.15,294.43,1311.0,277.6657,277.8638,277.4959,277.76,1311.0
2020-06-24 13:40:00,294.66,294.79,294.44,294.77,900.0,277.977,278.0997,277.7695,278.0808,900.0
2020-06-24 13:45:00,295.03,295.91,294.86,295.87,1600.0,278.3261,279.1563,278.1657,279.1185,1600.0
2020-06-24 13:50:00,295.94,295.95,295.5,295.78,1602.0,279.1846,279.194,278.7695,279.0336,1602.0
2020-06-24 13:55:00,295.93,296.35,295.93,296.35,1000.0,279.1751,279.5713,279.1751,279.5713,1000.0
2020-06-24 14:00:00,296.43,296.62,294.94,295.0,2740.0,279.6468,279.8261,278.2412,278.2978,2740.0
2020-06-24 14:05:00,295.14,295.59,295.07,295.42,1967.0,278.4298,278.8544,278.3638,278.694,1967.0
2020-06-24 14:10:00,295.41,295.41,295.26,295.28,700.0,278.6846,278.6846,278.5431,278.5619,700.0
2020-06-24 14:15:00,295.26,295.4,294.36,294.36,1405.0,278.5431,278.6751,277.694,277.694,1405.0
2020-06-24 14:20:00,295.11,295.11,294.67,294.86,600.0,278.4015,278.4015,277.9865,278.1657,600.0
2020-06-24 14:25:00,295.03,295.72,295.02,295.72,1000.0,278.3261,278.977,278.3166,278.977,1000.0
2020-06-24 14:30:00,295.18,295.71,295.18,295.48,967.0,278.4676,278.9676,278.4676,278.7506,967.0
2020-06-24 14:35:00,295.17,295.69,295.09,295.69,500.0,278.4581,278.9487,278.3827,278.9487,500.0
2020-06-24 14:40:00,295.9,295.9,295.19,295.23,1823.0,279.1468,279.1468,278.477,278.5148,1823.0
2020-06-24 14:45:00,295.06,295.4,294.84,295.4,1054.0,278.3544,278.6751,278.1468,278.6751,1054.0
2020-06-24 14:50:00,295.38,295.38,294.94,294.94,1000.0,278.6563,278.6563,278.2412,278.2412,1000.0
2020-06-24 14:55:00,295.18,295.32,294.86,294.92,1900.0,278.4676,278.5997,278.1657,278.2223,1900.0
2020-06-24 15:00:00,294.84,296.03,294.84,295.58,800.0,278.1468,279.2695,278.1468,278.8449,800.0
2020-06-24 15:05:00,295.85,295.85,295.57,295.64,400.0,279.0996,279.0996,278.8355,278.9015,400.0
2020-06-24 15:10:00,295.74,296.02,295.18,296.02,1722.0,278.9959,279.26,278.4676,279.26,1722.0
2020-06-24 15:15:00,296.71,296.71,296.1,296.47,1100.0,279.911,279.911,279.3355,279.6845,1100.0
2020-06-24 15:20:00,296.63,296.71,296.5,296.54,1100.0,279.8355,279.911,279.7128,279.7506,1100.0
2020-06-24 15:25:00,296.68,296.9,296.24,296.42,2122.0,279.8827,280.0902,279.4676,279.6374,2122.0
2020-06-24 15:30:00,296.48,296.48,295.59,296.08,3360.0,279.694,279.694,278.8544,279.3166,3360.0
2020-06-24 15:35:00,296.04,296.4,295.68,295.79,3401.0,279.2789,279.6185,278.9393,279.043,3401.0
2020-06-24 15:40:00,295.87,297.0,295.87,297.0,3430.0,279.1185,280.1845,279.1185,280.1845,3430.0
2020-06-24 15:45:00,296.72,297.37,296.63,296.78,4264.0,279.9204,280.5336,279.8355,279.977,4264.0
2020-06-24 15:50:00,296.52,296.52,294.76,294.76,9174.0,279.7317,279.7317,278.0714,278.0714,9174.0
2020-06-24 15:55:00,294.99,295.68,294.43,294.97,16773.0,278.2883,278.9393,277.76,278.2695,16773.0
2020-06-25 09:30:00,293.54,293.66,293.54,293.66,1919.0,276.9204,277.0336,276.9204,277.0336,1919.0
2020-06-25 09:35:00,293.66,293.87,293.0,293.87,1321.0,277.0336,277.2318,276.411,277.2318,1321.0
2020-06-25 09:40:00,293.31,293.31,293.31,293.31,200.0,276.7035,276.7035,276.7035,276.7035,200.0
2020-06-25 09:45:00,293.68,293.68,292.62,292.78,3444.0,277.0525,277.0525,276.0525,276.2035,3444.0
2020-06-25 09:50:00,292.69,293.1,292.69,293.1,500.0,276.1186,276.5053,276.1186,276.5053,500.0
2020-06-25 09:55:00,293.32,293.42,292.79,293.42,952.0,276.7129,276.8072,276.2129,276.8072,952.0
2020-06-25 10:00:00,293.48,293.48,293.42,293.44,300.0,276.8638,276.8638,276.8072,276.8261,300.0
2020-06-25 10:05:00,294.05,294.78,293.97,294.49,1400.0,277.4016,278.0902,277.3261,277.8166,1400.0
2020-06-25 10:10:00,295.26,295.63,295.25,295.63,900.0,278.5431,278.8921,278.5336,278.8921,900.0
2020-06-25 10:15:00,295.29,295.71,294.72,294.95,700.0,278.5714,278.9676,278.0336,278.2506,700.0
2020-06-25 10:20:00,294.92,295.11,294.66,294.69,1918.0,278.2223,278.4015,277.977,278.0053,1918.0
2020-06-25 10:25:00,294.48,294.48,294.04,294.04,300.0,277.8072,277.8072,277.3921,277.3921,300.0
2020-06-25 10:30:00,294.25,294.26,293.89,293.89,10300.0,277.5902,277.5997,277.2506,277.2506,10300.0
2020-06-25 10:35:00,293.34,293.39,293.05,293.05,621.0,276.7318,276.7789,276.4582,276.4582,621.0
2020-06-25 10:40:00,292.55,292.55,292.0,292.36,1100.0,275.9865,275.9865,275.4676,275.8072,1100.0
2020-06-25 10:45:00,292.48,293.35,292.42,292.92,8378.0,275.9205,276.7412,275.8638,276.3355,8378.0
2020-06-25 10:50:00,292.97,294.12,292.77,294.0,14209.0,276.3827,277.4676,276.194,277.3544,14209.0
2020-06-25 10:55:00,294.01,294.05,293.25,293.25,3007.0,277.3638,277.4016,276.6469,276.6469,3007.0
2020-06-25 11:00:00,293.51,293.51,293.51,293.51,100.0,276.8921,276.8921,276.8921,276.8921,100.0
2020-06-25 11:05:00,293.19,293.19,293.19,293.19,100.0,276.5903,276.5903,276.5903,276.5903,100.0
2020-06-25 11:10:00,293.19,293.49,292.8,293.49,866.0,276.5903,276.8733,276.2223,276.8733,866.0
2020-06-25 11:15:00,293.49,293.49,293.23,293.23,400.0,276.8733,276.8733,276.628,276.628,400.0
2020-06-25 11:20:00,293.5,293.5,293.48,293.48,500.0,276.8827,276.8827,276.8638,276.8638,500.0
2020-06-25 11:25:00,293.33,293.33,293.28,293.28,300.0,276.7223,276.7223,276.6752,276.6752,300.0
2020-06-25 11:30:00,293.38,293.47,291.99,291.99,1064.0,276.7695,276.8544,275.4582,275.4582,1064.0
2020-06-25 11:35:00,291.85,292.0,291.85,292.0,200.0,275.3261,275.4676,275.3261,275.4676,200.0
2020-06-25 11:40:00,291.75,291.86,291.49,291.56,895.0,275.2318,275.3356,274.9865,275.0525,895.0
2020-06-25 11:45:00,291.49,291.92,291.34,291.92,1442.0,274.9865,275.3922,274.845,275.3922,1442.0
2020-06-25 11:50:00,291.92,291.92,291.92,291.92,0.0,275.3922,275.3922,275.3922,275.3922,0.0
2020-06-25 11:55:00,292.12,292.12,291.95,291.96,200.0,275.5808,275.5808,275.4205,275.4299,200.0
2020-06-25 12:00:00,291.88,292.31,291.83,292.31,701.0,275.3544,275.7601,275.3073,275.7601,701.0
2020-06-25 12:05:00,292.51,292.51,292.12,292.12,600.0,275.9488,275.9488,275.5808,275.5808,600.0
2020-06-25 12:10:00,291.96,292.33,291.76,291.96,5933.0,275.4299,275.7789,275.2412,275.4299,5933.0
2020-06-25 12:15:00,292.05,292.05,292.04,292.05,100.0,275.5148,275.5148,275.5054,275.5148,100.0
2020-06-25 12:20:00,291.77,292.3,291.77,292.3,200.0,275.2506,275.7506,275.2506,275.7506,200.0
2020-06-25 12:25:00,291.98,291.99,291.63,291.63,500.0,275.4488,275.4582,275.1186,275.1186,500.0
2020-06-25 12:30:00,291.87,292.0,291.69,291.92,1420.0,275.345,275.4676,275.1752,275.3922,1420.0
2020-06-25 12:35:00,292.16,292.51,292.16,292.5,200.0,275.6186,275.9488,275.6186,275.9393,200.0
2020-06-25 12:40:00,292.5,292.5,292.5,292.5,0.0,275.9393,275.9393,275.9393,275.9393,0.0
2020-06-25 12:45:00,292.41,292.46,292.31,292.31,493.0,275.8544,275.9016,275.7601,275.7601,493.0
2020-06-25 12:50:00,291.97,292.4,291.97,292.4,400.0,275.4393,275.845,275.4393,275.845,400.0
2020-06-25 12:55:00,292.15,292.16,292.15,292.16,200.0,275.6091,275.6186,275.6091,275.6186,200.0
2020-06-25 13:00:00,292.05,292.25,291.98,292.04,800.0,275.5148,275.7035,275.4488,275.5054,800.0
2020-06-25 13:05:00,292.17,292.45,291.99,291.99,500.0,275.628,275.8921,275.4582,275.4582,500.0
2020-06-25 13:10:00,292.07,292.08,291.9,292.08,1004.0,275.5337,275.5431,275.3733,275.5431,1004.0
2020-06-25 13:15:00,291.97,292.38,291.95,292.29,1447.0,275.4393,275.8261,275.4205,275.7412,1447.0
2020-06-25 13:20:00,292.18,292.87,292.17,292.87,5284.0,275.6374,276.2884,275.628,276.2884,5284.0
2020-06-25 13:25:00,292.45,292.61,292.45,292.61,1008.0,275.8921,276.0431,275.8921,276.0431,1008.0
2020-06-25 13:30:00,292.57,292.64,292.24,292.29,2394.0,276.0054,276.0714,275.694,275.7412,2394.0
2020-06-25 13:35:00,292.37,293.1,292.37,293.1,619.0,275.8167,276.5053,275.8167,276.5053,619.0
2020-06-25 13:40:00,293.11,293.25,293.06,293.06,600.0,276.5148,276.6469,276.4676,276.4676,600.0
2020-06-25 13:45:00,293.04,293.46,293.01,293.46,800.0,276.4487,276.845,276.4204,276.845,800.0
2020-06-25 13:50:00,293.46,293.51,293.08,293.13,3285.0,276.845,276.8921,276.4865,276.5336,3285.0
2020-06-25 13:55:00,293.39,293.53,293.13,293.36,2631.0,276.7789,276.911,276.5336,276.7506,2631.0
2020-06-25 14:00:00,293.24,293.39,293.06,293.39,1400.0,276.6374,276.7789,276.4676,276.7789,1400.0
2020-06-25 14:05:00,293.67,293.7,293.54,293.7,1000.0,277.0431,277.0714,276.9204,277.0714,1000.0
2020-06-25 14:10:00,293.71,294.12,293.7,294.09,3458.0,277.0808,277.4676,277.0714,277.4393,3458.0
2020-06-25 14:15:00,293.99,294.68,293.99,294.68,1447.0,277.345,277.9959,277.345,277.9959,1447.0
2020-06-25 14:20:00,294.11,294.2,293.8,293.8,746.0,277.4582,277.5431,277.1657,277.1657,746.0
2020-06-25 14:25:00,293.95,294.06,293.54,293.69,5751.0,277.3072,277.411,276.9204,277.0619,5751.0
2020-06-25 14:30:00,293.53,293.53,292.82,292.82,2648.0,276.911,276.911,276.2412,276.2412,2648.0
2020-06-25 14:35:00,292.65,292.89,292.42,292.89,1183.0,276.0808,276.3072,275.8638,276.3072,1183.0
2020-06-25 14:40:00,292.83,292.99,292.69,292.96,600.0,276.2506,276.4016,276.1186,276.3733,600.0
2020-06-25 14:45:00,292.97,292.97,292.71,292.71,800.0,276.3827,276.3827,276.1374,276.1374,800.0
2020-06-25 14:50:00,293.14,293.14,293.05,293.05,200.0,276.5431,276.5431,276.4582,276.4582,200.0
2020-06-25 14:55:00,292.97,293.06,292.97,293.06,300.0,276.3827,276.4676,276.3827,276.4676,300.0
2020-06-25 15:00:00,293.05,293.55,292.96,293.55,1400.0,276.4582,276.9299,276.3733,276.9299,1400.0
2020-06-25 15:05:00,293.56,294.25,293.55,294.01,2859.0,276.9393,277.5902,276.9299,277.3638,2859.0
2020-06-25 15:10:00,293.89,293.89,293.73,293.73,300.0,277.2506,277.2506,277.0997,277.0997,300.0
2020-06-25 15:15:00,294.2,294.34,294.03,294.31,1000.0,277.5431,277.6751,277.3827,277.6468,1000.0
2020-06-25 15:20:00,294.37,295.34,294.37,295.34,1800.0,277.7034,278.6185,277.7034,278.6185,1800.0
2020-06-25 15:25:00,295.17,296.13,295.17,295.88,1600.0,278.4581,279.3638,278.4581,279.128,1600.0
2020-06-25 15:30:00,295.74,296.53,295.58,296.3,2863.0,278.9959,279.7411,278.8449,279.5242,2863.0
2020-06-25 15:35:00,296.26,296.26,294.98,294.98,2001.0,279.4864,279.4864,278.2789,278.2789,2001.0
2020-06-25 15:40:00,295.05,295.79,295.05,295.79,3377.0,278.3449,279.043,278.3449,279.043,3377.0
2020-06-25 15:45:00,296.04,296.04,294.87,294.87,3591.0,279.2789,279.2789,278.1751,278.1751,3591.0
2020-06-25 15:50:00,295.18,296.18,295.0,296.18,5142.0,278.4676,279.411,278.2978,279.411,5142.0
2020-06-25 15:55:00,296.24,296.39,295.69,296.39,18062.0,279.4676,279.6091,278.9487,279.6091,18062.0
2020-06-26 09:30:00,295.78,295.78,295.09,295.09,3125.0,279.0336,279.0336,278.3827,278.3827,3125.0
2020-06-26 09:35:00,295.93,297.07,295.82,296.75,1400.0,279.1751,280.2506,279.0713,279.9487,1400.0
2020-06-26 09:40:00,297.02,297.02,295.63,296.61,450.0,280.2034,280.2034,278.8921,279.8166,450.0
2020-06-26 09:45:00,296.93,297.43,296.7,297.04,1127.0,280.1185,280.5902,279.9015,280.2223,1127.0
2020-06-26 09:50:00,296.47,296.56,296.47,296.56,200.0,279.6845,279.7695,279.6845,279.7695,200.0
2020-06-26 09:55:00,296.83,296.84,296.3,296.65,1400.0,280.0242,280.0336,279.5242,279.8544,1400.0
2020-06-26 10:00:00,296.94,296.94,296.93,296.94,200.0,280.1279,280.1279,280.1185,280.1279,200.0
2020-06-26 10:05:00,296.62,296.62,295.37,295.81,3679.0,279.8261,279.8261,278.6468,279.0619,3679.0
2020-06-26 10:10:00,295.26,296.02,295.26,295.9,4604.0,278.5431,279.26,278.5431,279.1468,4604.0
2020-06-26 10:15:00,295.77,296.08,295.36,295.36,2071.0,279.0242,279.3166,278.6374,278.6374,2071.0
2020-06-26 10:20:00,294.76,295.16,294.76,295.16,200.0,278.0714,278.4487,278.0714,278.4487,200.0
2020-06-26 10:25:00,295.46,295.66,294.97,295.28,1009.0,278.7317,278.9204,278.2695,278.5619,1009.0
2020-06-26 10:30:00,295.51,295.61,294.74,294.74,800.0,278.7789,278.8732,278.0525,278.0525,800.0
2020-06-26 10:35:00,294.57,294.57,293.72,293.72,500.0,277.8921,277.8921,277.0902,277.0902,500.0
2020-06-26 10:40:00,294.02,294.34,293.81,294.33,700.0,277.3733,277.6751,277.1751,277.6657,700.0
2020-06-26 10:45:00,294.11,294.11,294.11,294.11,351.0,277.4582,277.4582,277.4582,277.4582,351.0
2020-06-26 10:50:00,293.94,294.12,293.6,293.68,4493.0,277.2978,277.4676,276.977,277.0525,4493.0
2020-06-26 10:55:00,293.62,293.62,292.73,292.73,1201.0,276.9959,276.9959,276.1563,276.1563,1201.0
2020-06-26 11:00:00,292.92,293.68,292.92,293.39,4758.0,276.3355,277.0525,276.3355,276.7789,4758.0
2020-06-26 11:05:00,293.48,293.75,293.47,293.67,1605.0,276.8638,277.1185,276.8544,277.0431,1605.0
2020-06-26 11:10:00,293.51,293.51,293.43,293.44,1218.0,276.8921,276.8921,276.8167,276.8261,1218.0
2020-06-26 11:15:00,293.58,293.58,292.94,293.33,1530.0,276.9582,276.9582,276.3544,276.7223,1530.0
2020-06-26 11:20:00,293.44,293.64,293.38,293.63,4200.0,276.8261,277.0148,276.7695,277.0053,4200.0
2020-06-26 11:25:00,294.08,294.55,293.57,293.95,5016.0,277.4299,277.8733,276.9487,277.3072,5016.0
2020-06-26 11:30:00,294.18,294.25,293.82,293.82,670.0,277.5242,277.5902,277.1846,277.1846,670.0
2020-06-26 11:35:00,293.4,293.97,293.39,293.97,800.0,276.7884,277.3261,276.7789,277.3261,800.0
2020-06-26 11:40:00,294.07,294.58,294.04,294.19,3930.0,277.4204,277.9016,277.3921,277.5336,3930.0
2020-06-26 11:45:00,294.19,294.7,294.18,294.7,500.0,277.5336,278.0148,277.5242,278.0148,500.0
2020-06-26 11:50:00,294.6,294.6,294.31,294.47,696.0,277.9204,277.9204,277.6468,277.7978,696.0
2020-06-26 11:55:00,294.2,294.52,294.05,294.52,600.0,277.5431,277.845,277.4016,277.845,600.0
2020-06-26 12:00:00,294.73,294.73,294.15,294.47,1200.0,278.0431,278.0431,277.4959,277.7978,1200.0
2020-06-26 12:05:00,294.31,294.71,294.31,294.53,1300.0,277.6468,278.0242,277.6468,277.8544,1300.0
2020-06-26 12:10:00,294.58,294.97,294.58,294.97,800.0,277.9016,278.2695,277.9016,278.2695,800.0
2020-06-26 12:15:00,294.85,295.09,293.72,293.72,6829.0,278.1563,278.3827,277.0902,277.0902,6829.0
2020-06-26 12:20:00,293.28,294.43,293.19,294.21,2814.0,276.6752,277.76,276.5903,277.5525,2814.0
2020-06-26 12:25:00,294.22,294.22,294.21,294.22,100.0,277.5619,277.5619,277.5525,277.5619,100.0
2020-06-26 12:30:00,294.38,294.7,294.26,294.46,2742.0,277.7129,278.0148,277.5997,277.7883,2742.0
2020-06-26 12:35:00,294.76,294.76,294.15,294.71,2297.0,278.0714,278.0714,277.4959,278.0242,2297.0
2020-06-26 12:40:00,294.55,294.55,293.93,294.02,1114.0,277.8733,277.8733,277.2884,277.3733,1114.0
2020-06-26 12:45:00,293.78,294.03,293.5,293.92,1300.0,277.1468,277.3827,276.8827,277.2789,1300.0
2020-06-26 12:50:00,293.92,293.92,293.92,293.92,0.0,277.2789,277.2789,277.2789,277.2789,0.0
2020-06-26 12:55:00,293.65,293.72,293.65,293.72,430.0,277.0242,277.0902,277.0242,277.0902,430.0
2020-06-26 13:00:00,293.63,294.26,293.63,293.96,1325.0,277.0053,277.5997,277.0053,277.3167,1325.0
2020-06-26 13:05:00,293.82,293.82,293.82,293.82,100.0,277.1846,277.1846,277.1846,277.1846,100.0
2020-06-26 13:10:00,294.0,294.19,293.91,294.01,1000.0,277.3544,277.5336,277.2695,277.3638,1000.0
2020-06-26 13:15:00,293.67,294.03,293.67,293.76,638.0,277.0431,277.3827,277.0431,277.128,638.0
2020-06-26 13:20:00,293.78,294.21,293.78,294.06,900.0,277.1468,277.5525,277.1468,277.411,900.0
2020-06-26 13:25:00,293.9,294.38,293.86,294.17,1600.0,277.2601,277.7129,277.2223,277.5148,1600.0
2020-06-26 13:30:00,294.11,294.29,294.01,294.21,800.0,277.4582,277.628,277.3638,277.5525,800.0
2020-06-26 13:35:00,294.17,294.7,293.88,294.61,1575.0,277.5148,278.0148,277.2412,277.9299,1575.0
2020-06-26 13:40:00,294.48,294.53,294.4,294.42,500.0,277.8072,277.8544,277.7317,277.7506,500.0
2020-06-26 13:45:00,294.42,294.42,294.03,294.16,1100.0,277.7506,277.7506,277.3827,277.5053,1100.0
2020-06-26 13:50:00,293.95,294.01,293.95,293.97,898.0,277.3072,277.3638,277.3072,277.3261,898.0
2020-06-26 13:55:00,294.1,294.22,293.48,293.5,7556.0,277.4487,277.5619,276.8638,276.8827,7556.0
2020-06-26 14:00:00,293.51,293.51,293.03,293.25,1547.0,276.8921,276.8921,276.4393,276.6469,1547.0
2020-06-26 14:05:00,293.17,293.33,292.92,293.17,1017.0,276.5714,276.7223,276.3355,276.5714,1017.0
2020-06-26 14:10:00,293.38,293.51,292.9,292.9,1692.0,276.7695,276.8921,276.3167,276.3167,1692.0
2020-06-26 14:15:00,293.0,293.24,292.85,293.24,818.0,276.411,276.6374,276.2695,276.6374,818.0
2020-06-26 14:20:00,293.43,293.5,293.24,293.26,1001.0,276.8167,276.8827,276.6374,276.6563,1001.0
2020-06-26 14:25:00,293.49,293.49,292.82,292.82,600.0,276.8733,276.8733,276.2412,276.2412,600.0
2020-06-26 14:30:00,292.78,293.15,292.54,293.14,968.0,276.2035,276.5525,275.9771,276.5431,968.0
2020-06-26 14:35:00,292.61,292.61,292.17,292.17,700.0,276.0431,276.0431,275.628,275.628,700.0
2020-06-26 14:40:00,291.92,292.41,291.91,292.41,1573.0,275.3922,275.8544,275.3827,275.8544,1573.0
2020-06-26 14:45:00,292.23,292.34,291.99,292.34,1907.0,275.6846,275.7884,275.4582,275.7884,1907.0
2020-06-26 14:50:00,292.49,293.15,292.33,292.53,3520.0,275.9299,276.5525,275.7789,275.9676,3520.0
2020-06-26 14:55:00,292.52,292.62,292.18,292.62,2329.0,275.9582,276.0525,275.6374,276.0525,2329.0
2020-06-26 15:00:00,292.8,293.21,292.66,292.66,1271.0,276.2223,276.6091,276.0903,276.0903,1271.0
2020-06-26 15:05:00,292.71,292.71,292.1,292.25,1400.0,276.1374,276.1374,275.562,275.7035,1400.0
2020-06-26 15:10:00,292.09,292.34,291.99,292.01,1300.0,275.5525,275.7884,275.4582,275.4771,1300.0
2020-06-26 15:15:00,292.27,292.27,291.79,291.82,7763.0,275.7223,275.7223,275.2695,275.2978,7763.0
2020-06-26 15:20:00,291.7,291.94,291.51,291.51,1819.0,275.1846,275.411,275.0054,275.0054,1819.0
2020-06-26 15:25:00,291.28,292.13,291.22,291.94,2193.0,274.7884,275.5903,274.7318,275.411,2193.0
2020-06-26 15:30:00,291.95,291.95,291.33,291.65,4122.0,275.4205,275.4205,274.8356,275.1374,4122.0
2020-06-26 15:35:00,291.64,291.81,291.39,291.8,2500.0,275.128,275.2884,274.8922,275.279,2500.0
2020-06-26 15:40:00,291.67,293.12,291.64,293.03,5438.0,275.1563,276.5242,275.128,276.4393,5438.0
2020-06-26 15:45:00,292.84,293.36,292.28,292.42,8943.0,276.2601,276.7506,275.7318,275.8638,8943.0
2020-06-26 15:50:00,292.39,292.8,292.25,292.66,9679.0,275.8355,276.2223,275.7035,276.0903,9679.0
2020-06-26 15:55:00,292.59,293.15,292.16,293.01,29271.0,276.0242,276.5525,275.6186,276.4204,29271.0
2020-06-29 09:30:00,296.5,298.05,296.38,297.64,6273.0,279.7128,281.1751,279.5996,280.7883,6273.0
2020-06-29 09:35:00,297.55,298.68,297.05,297.05,3913.0,280.7034,281.7694,280.2317,280.2317,3913.0
2020-06-29 09:40:00,297.54,298.17,296.82,296.82,2965.0,280.694,281.2883,280.0147,280.0147,2965.0
2020-06-29 09:45:00,297.32,297.53,296.58,297.53,600.0,280.4864,280.6845,279.7883,280.6845,600.0
2020-06-29 09:50:00,297.98,299.37,297.49,299.37,2088.0,281.1091,282.4204,280.6468,282.4204,2088.0
2020-06-29 09:55:00,299.24,299.69,298.78,299.45,800.0,282.2977,282.7222,281.8638,282.4958,800.0
2020-06-29 10:00:00,299.36,299.98,299.18,299.7,2401.0,282.4109,282.9958,282.2411,282.7317,2401.0
2020-06-29 10:05:00,299.54,300.24,299.36,299.58,2300.0,282.5807,283.2411,282.4109,282.6185,2300.0
2020-06-29 10:10:00,299.34,300.64,299.34,300.15,10900.0,282.3921,283.6184,282.3921,283.1562,10900.0
2020-06-29 10:15:00,300.61,301.17,300.56,301.17,2153.0,283.5901,284.1184,283.543,284.1184,2153.0
2020-06-29 10:20:00,301.44,302.17,301.28,301.55,5150.0,284.3732,285.0618,284.2222,284.4769,5150.0
2020-06-29 10:25:00,301.97,301.97,300.47,301.29,5057.0,284.8731,284.8731,283.4581,284.2316,5057.0
2020-06-29 10:30:00,301.42,301.72,301.42,301.58,700.0,284.3543,284.6373,284.3543,284.5052,700.0
2020-06-29 10:35:00,301.51,302.15,301.48,302.15,1000.0,284.4392,285.043,284.4109,285.043,1000.0
2020-06-29 10:40:00,302.4,302.62,302.03,302.03,1060.0,285.2788,285.4863,284.9298,284.9298,1060.0
2020-06-29 10:45:00,302.38,302.96,302.31,302.96,550.0,285.2599,285.8071,285.1939,285.8071,550.0
2020-06-29 10:50:00,302.89,302.89,302.48,302.49,706.0,285.7411,285.7411,285.3543,285.3637,706.0
2020-06-29 10:55:00,302.3,302.47,302.12,302.14,1420.0,285.1845,285.3448,285.0147,285.0335,1420.0
2020-06-29 11:00:00,302.38,302.38,301.99,302.02,900.0,285.2599,285.2599,284.892,284.9203,900.0
2020-06-29 11:05:00,301.22,301.27,301.22,301.27,200.0,284.1656,284.2128,284.1656,284.2128,200.0
2020-06-29 11:10:00,301.54,301.54,301.11,301.18,1000.0,284.4675,284.4675,284.0618,284.1279,1000.0
2020-06-29 11:15:00,301.28,301.83,301.27,301.69,2872.0,284.2222,284.7411,284.2128,284.609,2872.0
2020-06-29 11:20:00,301.84,302.41,301.42,302.41,922.0,284.7505,285.2882,284.3543,285.2882,922.0
2020-06-29 11:25:00,302.51,303.08,302.46,303.01,600.0,285.3826,285.9203,285.3354,285.8543,600.0
2020-06-29 11:30:00,303.03,303.17,302.84,302.84,2399.0,285.8731,286.0052,285.6939,285.6939,2399.0
2020-06-29 11:35:00,302.84,302.84,302.76,302.76,300.0,285.6939,285.6939,285.6184,285.6184,300.0
2020-06-29 11:40:00,303.01,303.36,302.85,303.15,5344.0,285.8543,286.1844,285.7033,285.9863,5344.0
2020-06-29 11:45:00,303.05,303.34,302.77,303.25,3524.0,285.892,286.1656,285.6279,286.0807,3524.0
2020-06-29 11:50:00,303.16,303.3,302.33,302.78,10295.0,285.9958,286.1278,285.2128,285.6373,10295.0
2020-06-29 11:55:00,302.37,302.83,302.37,302.66,600.0,285.2505,285.6845,285.2505,285.5241,600.0
2020-06-29 12:00:00,303.0,303.32,302.8,303.32,1100.0,285.8448,286.1467,285.6562,286.1467,1100.0
2020-06-29 12:05:00,302.75,303.07,302.48,302.48,2100.0,285.609,285.9109,285.3543,285.3543,2100.0
2020-06-29 12:10:00,302.35,302.35,302.35,302.35,100.0,285.2316,285.2316,285.2316,285.2316,100.0
2020-06-29 12:15:00,302.78,303.32,302.73,303.13,600.0,285.6373,286.1467,285.5901,285.9675,600.0
2020-06-29 12:20:00,303.62,303.62,303.28,303.57,2600.0,286.4297,286.4297,286.109,286.3826,2600.0
2020-06-29 12:25:00,303.28,303.76,303.28,303.75,934.0,286.109,286.5618,286.109,286.5524,934.0
2020-06-29 12:30:00,303.83,304.18,303.64,303.65,2601.0,286.6278,286.958,286.4486,286.458,2601.0
2020-06-29 12:35:00,303.99,304.31,303.54,304.22,9085.0,286.7788,287.0807,286.3543,286.9958,9085.0
2020-06-29 12:40:00,303.92,304.17,303.82,303.82,2792.0,286.7127,286.9486,286.6184,286.6184,2792.0
2020-06-29 12:45:00,303.71,303.88,303.56,303.88,1200.0,286.5146,286.675,286.3731,286.675,1200.0
2020-06-29 12:50:00,303.93,304.06,303.79,303.98,1800.0,286.7222,286.8448,286.5901,286.7693,1800.0
2020-06-29 12:55:00,303.9,303.9,303.35,303.78,2188.0,286.6939,286.6939,286.175,286.5807,2188.0
2020-06-29 13:00:00,303.76,303.82,303.52,303.74,2870.0,286.5618,286.6184,286.3354,286.5429,2870.0
2020-06-29 13:05:00,303.8,304.1,303.8,304.1,2370.0,286.5995,286.8826,286.5995,286.8826,2370.0
2020-06-29 13:10:00,304.03,304.04,303.82,303.97,1500.0,286.8165,286.8259,286.6184,286.7599,1500.0
2020-06-29 13:15:00,304.13,304.68,303.95,304.55,2957.0,286.9109,287.4297,286.741,287.3071,2957.0
2020-06-29 13:20:00,304.41,304.99,304.41,304.81,2060.0,287.175,287.7222,287.175,287.5524,2060.0
2020-06-29 13:25:00,304.82,305.41,304.66,305.13,1999.0,287.5618,288.1184,287.4108,287.8542,1999.0
2020-06-29 13:30:00,305.07,305.07,303.97,304.01,1500.0,287.7976,287.7976,286.7599,286.7976,1500.0
2020-06-29 13:35:00,304.15,304.78,304.09,304.78,1100.0,286.9297,287.5241,286.8731,287.5241,1100.0
2020-06-29 13:40:00,304.49,304.49,303.72,303.73,800.0,287.2505,287.2505,286.5241,286.5335,800.0
2020-06-29 13:45:00,303.81,303.81,303.01,303.01,700.0,286.609,286.609,285.8543,285.8543,700.0
2020-06-29 13:50:00,303.18,303.18,302.89,302.91,2130.0,286.0146,286.0146,285.7411,285.7599,2130.0
2020-06-29 13:55:00,302.89,303.09,302.89,302.9,500.0,285.7411,285.9297,285.7411,285.7505,500.0
2020-06-29 14:00:00,302.77,303.14,302.77,302.88,1311.0,285.6279,285.9769,285.6279,285.7316,1311.0
2020-06-29 14:05:00,302.92,302.92,302.34,302.5,1816.0,285.7694,285.7694,285.2222,285.3731,1816.0
2020-06-29 14:10:00,302.64,302.75,302.32,302.32,600.0,285.5052,285.609,285.2033,285.2033,600.0
2020-06-29 14:15:00,302.75,303.37,302.65,302.93,1208.0,285.609,286.1939,285.5146,285.7788,1208.0
2020-06-29 14:20:00,303.14,303.18,302.56,302.98,1574.0,285.9769,286.0146,285.4297,285.826,1574.0
2020-06-29 14:25:00,302.88,302.88,302.44,302.61,800.0,285.7316,285.7316,285.3165,285.4769,800.0
2020-06-29 14:30:00,302.29,302.81,302.29,302.55,800.0,285.175,285.6656,285.175,285.4203,800.0
2020-06-29 14:35:00,302.53,302.92,302.4,302.92,999.0,285.4014,285.7694,285.2788,285.7694,999.0
2020-06-29 14:40:00,302.69,302.87,302.63,302.77,1000.0,285.5524,285.7222,285.4958,285.6279,1000.0
2020-06-29 14:45:00,302.77,302.8,302.16,302.2,1700.0,285.6279,285.6562,285.0524,285.0901,1700.0
2020-06-29 14:50:00,302.0,302.37,301.99,302.26,1779.0,284.9014,285.2505,284.892,285.1467,1779.0
2020-06-29 14:55:00,302.22,302.38,302.1,302.31,850.0,285.109,285.2599,284.9958,285.1939,850.0
2020-06-29 15:00:00,302.23,302.33,301.9,302.0,1829.0,285.1184,285.2128,284.8071,284.9014,1829.0
2020-06-29 15:05:00,301.69,301.87,301.69,301.84,600.0,284.609,284.7788,284.609,284.7505,600.0
2020-06-29 15:10:00,301.89,302.12,301.76,302.12,1969.0,284.7977,285.0147,284.675,285.0147,1969.0
2020-06-29 15:15:00,302.2,302.9,302.11,302.9,2144.0,285.0901,285.7505,285.0052,285.7505,2144.0
2020-06-29 15:20:00,303.05,303.05,302.69,302.89,1623.0,285.892,285.892,285.5524,285.7411,1623.0
2020-06-29 15:25:00,302.79,303.08,302.67,303.07,1325.0,285.6467,285.9203,285.5335,285.9109,1325.0
2020-06-29 15:30:00,303.09,303.11,302.98,303.11,1200.0,285.9297,285.9486,285.826,285.9486,1200.0
2020-06-29 15:35:00,302.96,303.22,302.92,303.22,2900.0,285.8071,286.0524,285.7694,286.0524,2900.0
2020-06-29 15:40:00,302.99,303.08,302.44,302.58,2821.0,285.8354,285.9203,285.3165,285.4486,2821.0
2020-06-29 15:45:00,302.68,303.03,302.41,302.73,4839.0,285.5429,285.8731,285.2882,285.5901,4839.0
2020-06-29 15:50:00,302.38,303.1,302.38,302.99,5743.0,285.2599,285.9392,285.2599,285.8354,5743.0
2020-06-29 15:55:00,302.98,303.41,302.71,303.4,19174.0,285.826,286.2316,285.5713,286.2222,19174.0
2020-06-30 09:30:00,304.43,305.77,304.06,305.1,7559.0,287.1939,288.458,286.8448,287.8259,7559.0
2020-06-30 09:35:00,305.73,306.66,305.61,306.66,522.0,288.4203,289.2976,288.3071,289.2976,522.0
2020-06-30 09:40:00,306.14,306.51,305.91,305.91,1030.0,288.8071,289.1561,288.5901,288.5901,1030.0
2020-06-30 09:45:00,305.97,306.7,305.63,305.63,3900.0,288.6467,289.3353,288.3259,288.3259,3900.0
2020-06-30 09:50:00,306.46,306.92,306.46,306.81,600.0,289.1089,289.5429,289.1089,289.4391,600.0
2020-06-30 09:55:00,307.0,307.8,305.84,305.84,23315.0,289.6184,290.3731,288.524,288.524,23315.0
2020-06-30 10:00:00,306.32,306.52,305.87,306.38,1696.0,288.9769,289.1655,288.5523,289.0335,1696.0
2020-06-30 10:05:00,306.18,307.11,306.17,306.89,775.0,288.8448,289.7221,288.8354,289.5146,775.0
2020-06-30 10:10:00,306.76,306.76,305.97,305.97,1200.0,289.3919,289.3919,288.6467,288.6467,1200.0
2020-06-30 10:15:00,305.95,305.97,305.95,305.97,300.0,288.6278,288.6467,288.6278,288.6467,300.0
2020-06-30 10:20:00,306.49,306.53,306.09,306.53,800.0,289.1372,289.175,288.7599,289.175,800.0
2020-06-30 10:25:00,306.36,306.36,305.94,306.0,501.0,289.0146,289.0146,288.6184,288.675,501.0
2020-06-30 10:30:00,306.01,306.01,305.76,305.76,205.0,288.6844,288.6844,288.4486,288.4486,205.0
2020-06-30 10:35:00,305.76,305.76,305.38,305.39,400.0,288.4486,288.4486,288.0901,288.0995,400.0
2020-06-30 10:40:00,305.5,305.71,305.4,305.58,500.0,288.2033,288.4014,288.1089,288.2788,500.0
2020-06-30 10:45:00,305.36,305.99,305.36,305.76,901.0,288.0712,288.6655,288.0712,288.4486,901.0
2020-06-30 10:50:00,305.94,307.61,305.84,307.33,4300.0,288.6184,290.1938,288.524,289.9297,4300.0
2020-06-30 10:55:00,307.9,308.09,307.81,308.07,1109.0,290.4674,290.6466,290.3825,290.6278,1109.0
2020-06-30 11:00:00,308.21,309.23,308.21,309.23,3439.0,290.7599,291.7221,290.7599,291.7221,3439.0
2020-06-30 11:05:00,308.98,309.1,308.44,308.69,3466.0,291.4863,291.5995,290.9768,291.2127,3466.0
2020-06-30 11:10:00,308.63,308.93,308.34,308.66,4900.0,291.1561,291.4391,290.8825,291.1844,4900.0
2020-06-30 11:15:00,308.77,309.43,308.71,309.43,1700.0,291.2881,291.9108,291.2315,291.9108,1700.0
2020-06-30 11:20:00,309.4,310.03,309.4,309.86,2400.0,291.8825,292.4768,291.8825,292.3164,2400.0
2020-06-30 11:25:00,309.74,310.04,309.71,309.95,1000.0,292.2032,292.4862,292.1749,292.4013,1000.0
2020-06-30 11:30:00,309.72,309.88,309.29,309.41,2124.0,292.1844,292.3353,291.7787,291.8919,2124.0
2020-06-30 11:35:00,309.49,309.49,309.12,309.2,1200.0,291.9674,291.9674,291.6183,291.6938,1200.0
2020-06-30 11:40:00,308.97,309.1,308.86,309.04,1100.0,291.4768,291.5995,291.3731,291.5429,1100.0
2020-06-30 11:45:00,309.02,309.52,308.89,309.04,2200.0,291.524,291.9957,291.4014,291.5429,2200.0
2020-06-30 11:50:00,309.01,309.49,309.01,309.26,5628.0,291.5146,291.9674,291.5146,291.7504,5628.0
2020-06-30 11:55:00,309.37,309.86,309.12,309.26,1965.0,291.8542,292.3164,291.6183,291.7504,1965.0
2020-06-30 12:00:00,309.38,309.53,309.21,309.35,3300.0,291.8636,292.0051,291.7032,291.8353,3300.0
2020-06-30 12:05:00,309.53,309.53,309.47,309.47,200.0,292.0051,292.0051,291.9485,291.9485,200.0
2020-06-30 12:10:00,309.49,310.24,309.48,310.1,2700.0,291.9674,292.6749,291.9579,292.5428,2700.0
2020-06-30 12:15:00,310.32,310.84,310.21,310.65,2300.0,292.7504,293.2409,292.6466,293.0617,2300.0
2020-06-30 12:20:00,311.06,311.06,310.63,310.64,1568.0,293.4485,293.4485,293.0428,293.0523,1568.0
2020-06-30 12:25:00,310.64,311.15,310.64,310.99,800.0,293.0523,293.5334,293.0523,293.3825,800.0
2020-06-30 12:30:00,311.06,311.3,310.38,310.71,2553.0,293.4485,293.6749,292.807,293.1183,2553.0
2020-06-30 12:35:00,310.4,311.11,310.29,311.11,1400.0,292.8259,293.4957,292.7221,293.4957,1400.0
2020-06-30 12:40:00,310.81,311.04,310.64,310.91,2603.0,293.2126,293.4296,293.0523,293.307,2603.0
2020-06-30 12:45:00,311.04,311.04,310.12,310.12,907.0,293.4296,293.4296,292.5617,292.5617,907.0
2020-06-30 12:50:00,310.37,310.39,309.98,309.98,707.0,292.7976,292.8164,292.4296,292.4296,707.0
2020-06-30 12:55:00,310.01,310.13,309.76,309.76,700.0,292.4579,292.5711,292.2221,292.2221,700.0
2020-06-30 13:00:00,309.45,309.45,308.85,308.85,900.0,291.9296,291.9296,291.3636,291.3636,900.0
2020-06-30 13:05:00,309.01,309.17,308.8,309.03,1200.0,291.5146,291.6655,291.3164,291.5334,1200.0
2020-06-30 13:10:00,309.07,309.18,308.91,309.17,1200.0,291.5712,291.6749,291.4202,291.6655,1200.0
2020-06-30 13:15:00,308.92,309.19,308.92,309.13,808.0,291.4297,291.6844,291.4297,291.6278,808.0
2020-06-30 13:20:00,309.01,309.01,308.32,308.5,695.0,291.5146,291.5146,290.8636,291.0334,695.0
2020-06-30 13:25:00,308.5,309.04,308.45,309.0,1100.0,291.0334,291.5429,290.9863,291.5051,1100.0
2020-06-30 13:30:00,308.95,308.95,308.28,308.31,600.0,291.458,291.458,290.8259,290.8542,600.0
2020-06-30 13:35:00,308.26,308.49,308.21,308.49,634.0,290.807,291.024,290.7599,291.024,634.0
2020-06-30 13:40:00,308.44,308.48,308.22,308.48,606.0,290.9768,291.0146,290.7693,291.0146,606.0
2020-06-30 13:45:00,308.93,309.18,308.65,308.65,1401.0,291.4391,291.6749,291.1749,291.1749,1401.0
2020-06-30 13:50:00,308.62,309.17,308.62,309.13,901.0,291.1466,291.6655,291.1466,291.6278,901.0
2020-06-30 13:55:00,309.12,309.24,308.9,308.9,1900.0,291.6183,291.7315,291.4108,291.4108,1900.0
2020-06-30 14:00:00,309.17,309.19,308.68,309.15,1407.0,291.6655,291.6844,291.2032,291.6466,1407.0
2020-06-30 14:05:00,309.2,309.85,309.2,309.85,1302.0,291.6938,292.307,291.6938,292.307,1302.0
2020-06-30 14:10:00,309.69,309.84,309.64,309.65,700.0,292.1561,292.2976,292.1089,292.1183,700.0
2020-06-30 14:15:00,309.83,310.4,309.73,310.4,2053.0,292.2881,292.8259,292.1938,292.8259,2053.0
2020-06-30 14:20:00,310.36,310.76,310.26,310.66,2734.0,292.7881,293.1655,292.6938,293.0711,2734.0
2020-06-30 14:25:00,310.73,311.54,310.73,311.48,4400.0,293.1372,293.9013,293.1372,293.8447,4400.0
2020-06-30 14:30:00,311.49,311.5,310.62,310.62,2638.0,293.8541,293.8636,293.0334,293.0334,2638.0
2020-06-30 14:35:00,310.32,310.62,310.28,310.51,1300.0,292.7504,293.0334,292.7127,292.9296,1300.0
2020-06-30 14:40:00,310.66,310.74,310.37,310.63,1001.0,293.0711,293.1466,292.7976,293.0428,1001.0
2020-06-30 14:45:00,310.7,310.72,310.48,310.71,900.0,293.1089,293.1277,292.9013,293.1183,900.0
2020-06-30 14:50:00,310.69,310.88,310.61,310.61,1400.0,293.0994,293.2787,293.024,293.024,1400.0
2020-06-30 14:55:00,310.51,310.53,310.15,310.17,2500.0,292.9296,292.9485,292.59,292.6089,2500.0
2020-06-30 15:00:00,310.1,310.1,309.67,309.93,2500.0,292.5428,292.5428,292.1372,292.3825,2500.0
2020-06-30 15:05:00,310.0,310.66,309.84,310.64,3010.0,292.4485,293.0711,292.2976,293.0523,3010.0
2020-06-30 15:10:00,310.68,310.96,310.67,310.96,1300.0,293.09,293.3542,293.0806,293.3542,1300.0
2020-06-30 15:15:00,310.85,311.31,310.85,311.25,1722.0,293.2504,293.6843,293.2504,293.6277,1722.0
2020-06-30 15:20:00,311.33,311.82,311.33,311.82,1943.0,293.7032,294.1655,293.7032,294.1655,1943.0
2020-06-30 15:25:00,311.66,312.21,311.66,312.06,2944.0,294.0145,294.5334,294.0145,294.3919,2944.0
2020-06-30 15:30:00,312.06,312.37,311.96,312.31,3261.0,294.3919,294.6843,294.2975,294.6277,3261.0
2020-06-30 15:35:00,312.1,312.68,312.1,312.53,4806.0,294.4296,294.9768,294.4296,294.8353,4806.0
2020-06-30 15:40:00,312.49,312.54,312.09,312.13,4559.0,294.7975,294.8447,294.4202,294.4579,4559.0
2020-06-30 15:45:00,312.4,312.86,312.12,312.35,7321.0,294.7126,295.1466,294.4485,294.6655,7321.0
2020-06-30 15:50:00,313.77,315.94,313.23,315.36,20540.0,296.0051,298.0522,295.4956,297.505,20540.0
2020-06-30 15:55:00,315.63,315.63,313.63,314.13,41433.0,297.7598,297.7598,295.873,296.3447,41433.0
2020-07-01 09:30:00,314.46,316.81,314.46,315.04,10217.0,296.656,298.8729,296.656,297.2032,10217.0
2020-07-01 09:35:00,314.63,315.58,314.46,315.08,1677.0,296.8164,297.7126,296.656,297.2409,1677.0
2020-07-01 09:40:00,315.26,315.6,314.26,314.26,1199.0,297.4107,297.7314,296.4673,296.4673,1199.0
2020-07-01 09:45:00,314.32,314.5,313.36,313.62,1700.0,296.5239,296.6937,295.6183,295.8636,1700.0
2020-07-01 09:50:00,313.38,313.38,311.18,311.18,2700.0,295.6371,295.6371,293.5617,293.5617,2700.0
2020-07-01 09:55:00,310.85,311.89,310.85,311.69,400.0,293.2504,294.2315,293.2504,294.0428,400.0
2020-07-01 10:00:00,311.89,313.99,311.89,313.67,2027.0,294.2315,296.2126,294.2315,295.9107,2027.0
2020-07-01 10:05:00,313.77,314.5,313.77,313.78,4561.0,296.0051,296.6937,296.0051,296.0145,4561.0
2020-07-01 10:10:00,313.93,313.93,313.66,313.93,972.0,296.156,296.156,295.9013,296.156,972.0
2020-07-01 10:15:00,314.22,314.43,312.7,312.7,1125.0,296.4296,296.6277,294.9956,294.9956,1125.0
2020-07-01 10:20:00,313.36,313.52,311.63,312.2,1600.0,295.6183,295.7692,293.9862,294.5239,1600.0
2020-07-01 10:25:00,312.0,312.24,310.98,312.02,1800.0,294.3353,294.5617,293.373,294.3541,1800.0
2020-07-01 10:30:00,311.63,311.9,311.47,311.61,1000.0,293.9862,294.2409,293.8353,293.9674,1000.0
2020-07-01 10:35:00,311.6,311.6,310.81,311.4,1070.0,293.9579,293.9579,293.2126,293.7692,1070.0
2020-07-01 10:40:00,311.11,311.89,310.68,310.68,1800.0,293.4957,294.2315,293.09,293.09,1800.0
2020-07-01 10:45:00,311.03,311.03,310.59,310.6,933.0,293.4202,293.4202,293.0051,293.0145,933.0
2020-07-01 10:50:00,310.57,310.72,310.02,310.16,2100.0,292.9862,293.1277,292.4674,292.5994,2100.0
2020-07-01 10:55:00,310.17,310.17,309.58,309.58,200.0,292.6089,292.6089,292.0523,292.0523,200.0
2020-07-01 11:00:00,309.85,309.85,309.45,309.8,900.0,292.307,292.307,291.9296,292.2598,900.0
2020-07-01 11:05:00,309.74,309.74,309.74,309.74,100.0,292.2032,292.2032,292.2032,292.2032,100.0
2020-07-01 11:10:00,309.81,310.41,309.19,310.41,3200.0,292.2693,292.8353,291.6844,292.8353,3200.0
2020-07-01 11:15:00,310.4,310.85,310.36,310.49,700.0,292.8259,293.2504,292.7881,292.9108,700.0
2020-07-01 11:20:00,309.88,310.34,308.95,310.06,1707.0,292.3353,292.7693,291.458,292.5051,1707.0
2020-07-01 11:25:00,310.09,310.39,309.39,309.58,1400.0,292.5334,292.8164,291.873,292.0523,1400.0
2020-07-01 11:30:00,309.76,310.0,309.5,309.5,22000.0,292.2221,292.4485,291.9768,291.9768,22000.0
2020-07-01 11:35:00,309.26,309.39,309.26,309.39,200.0,291.7504,291.873,291.7504,291.873,200.0
2020-07-01 11:40:00,309.0,309.39,309.0,309.39,400.0,291.5051,291.873,291.5051,291.873,400.0
2020-07-01 11:45:00,309.23,309.23,309.15,309.15,400.0,291.7221,291.7221,291.6466,291.6466,400.0
2020-07-01 11:50:00,309.6,309.8,309.55,309.8,3800.0,292.0712,292.2598,292.024,292.2598,3800.0
2020-07-01 11:55:00,309.94,310.17,309.23,309.55,2800.0,292.3919,292.6089,291.7221,292.024,2800.0
2020-07-01 12:00:00,309.74,310.21,309.74,310.21,2600.0,292.2032,292.6466,292.2032,292.6466,2600.0
2020-07-01 12:05:00,310.12,310.43,310.12,310.28,800.0,292.5617,292.8542,292.5617,292.7127,800.0
2020-07-01 12:10:00,310.34,310.34,310.07,310.07,1200.0,292.7693,292.7693,292.5145,292.5145,1200.0
2020-07-01 12:15:00,310.5,310.57,310.32,310.32,2100.0,292.9202,292.9862,292.7504,292.7504,2100.0
2020-07-01 12:20:00,310.44,310.44,310.31,310.31,400.0,292.8636,292.8636,292.741,292.741,400.0
2020-07-01 12:25:00,310.13,310.33,310.1,310.19,1900.0,292.5711,292.7598,292.5428,292.6278,1900.0
2020-07-01 12:30:00,310.13,310.37,310.04,310.36,1900.0,292.5711,292.7976,292.4862,292.7881,1900.0
2020-07-01 12:35:00,310.24,310.76,310.24,310.51,2121.0,292.6749,293.1655,292.6749,292.9296,2121.0
2020-07-01 12:40:00,310.47,310.49,310.06,310.06,1200.0,292.8919,292.9108,292.5051,292.5051,1200.0
2020-07-01 12:45:00,310.05,310.05,309.5,309.5,3132.0,292.4957,292.4957,291.9768,291.9768,3132.0
2020-07-01 12:50:00,309.5,309.63,309.29,309.29,2522.0,291.9768,292.0995,291.7787,291.7787,2522.0
2020-07-01 12:55:00,309.52,309.88,309.43,309.43,1000.0,291.9957,292.3353,291.9108,291.9108,1000.0
2020-07-01 13:00:00,309.55,309.72,309.41,309.72,909.0,292.024,292.1844,291.8919,292.1844,909.0
2020-07-01 13:05:00,309.81,309.82,309.81,309.82,200.0,292.2693,292.2787,292.2693,292.2787,200.0
2020-07-01 13:10:00,309.95,310.1,309.94,310.1,632.0,292.4013,292.5428,292.3919,292.5428,632.0
2020-07-01 13:15:00,310.06,310.12,309.73,309.92,777.0,292.5051,292.5617,292.1938,292.373,777.0
2020-07-01 13:20:00,309.93,310.19,309.77,310.13,900.0,292.3825,292.6278,292.2315,292.5711,900.0
2020-07-01 13:25:00,310.3,310.67,310.3,310.65,7827.0,292.7315,293.0806,292.7315,293.0617,7827.0
2020-07-01 13:30:00,310.56,310.56,310.11,310.11,8922.0,292.9768,292.9768,292.5523,292.5523,8922.0
2020-07-01 13:35:00,310.16,310.47,310.03,310.47,1895.0,292.5994,292.8919,292.4768,292.8919,1895.0
2020-07-01 13:40:00,310.41,310.41,309.87,309.87,300.0,292.8353,292.8353,292.3259,292.3259,300.0
2020-07-01 13:45:00,309.72,309.72,308.68,308.73,2400.0,292.1844,292.1844,291.2032,291.2504,2400.0
2020-07-01 13:50:00,308.66,308.92,308.66,308.85,400.0,291.1844,291.4297,291.1844,291.3636,400.0
2020-07-01 13:55:00,308.71,308.71,308.53,308.63,700.0,291.2315,291.2315,291.0617,291.1561,700.0
2020-07-01 14:00:00,308.71,309.01,308.71,308.92,1001.0,291.2315,291.5146,291.2315,291.4297,1001.0
2020-07-01 14:05:00,308.94,309.17,308.73,309.17,1603.0,291.4485,291.6655,291.2504,291.6655,1603.0
2020-07-01 14:10:00,308.93,309.31,308.93,309.31,700.0,291.4391,291.7976,291.4391,291.7976,700.0
2020-07-01 14:15:00,309.31,309.31,309.1,309.15,500.0,291.7976,291.7976,291.5995,291.6466,500.0
2020-07-01 14:20:00,308.97,309.11,308.84,308.99,500.0,291.4768,291.6089,291.3542,291.4957,500.0
2020-07-01 14:25:00,308.68,308.94,308.68,308.75,300.0,291.2032,291.4485,291.2032,291.2693,300.0
2020-07-01 14:30:00,308.96,308.96,308.51,308.54,900.0,291.4674,291.4674,291.0429,291.0712,900.0
2020-07-01 14:35:00,308.62,308.83,308.57,308.57,1302.0,291.1466,291.3448,291.0995,291.0995,1302.0
2020-07-01 14:40:00,308.8,308.84,308.55,308.59,800.0,291.3164,291.3542,291.0806,291.1183,800.0
2020-07-01 14:45:00,308.49,308.91,308.43,308.48,2000.0,291.024,291.4202,290.9674,291.0146,2000.0
2020-07-01 14:50:00,308.38,308.66,308.29,308.66,1258.0,290.9202,291.1844,290.8353,291.1844,1258.0
2020-07-01 14:55:00,308.76,308.92,308.76,308.92,400.0,291.2787,291.4297,291.2787,291.4297,400.0
2020-07-01 15:00:00,309.14,309.38,309.01,309.19,2500.0,291.6372,291.8636,291.5146,291.6844,2500.0
2020-07-01 15:05:00,309.35,309.54,309.1,309.1,1000.0,291.8353,292.0146,291.5995,291.5995,1000.0
2020-07-01 15:10:00,308.94,308.98,308.67,308.98,1300.0,291.4485,291.4863,291.1938,291.4863,1300.0
2020-07-01 15:15:00,308.76,308.76,308.65,308.7,986.0,291.2787,291.2787,291.1749,291.2221,986.0
2020-07-01 15:20:00,308.72,309.45,308.72,309.45,2045.0,291.241,291.9296,291.241,291.9296,2045.0
2020-07-01 15:25:00,309.47,309.47,309.19,309.41,2800.0,291.9485,291.9485,291.6844,291.8919,2800.0
2020-07-01 15:30:00,309.5,309.93,309.46,309.62,2200.0,291.9768,292.3825,291.9391,292.09,2200.0
2020-07-01 15:35:00,309.5,309.62,309.34,309.59,1800.0,291.9768,292.09,291.8259,292.0617,1800.0
2020-07-01 15:40:00,309.48,309.86,309.45,309.45,1439.0,291.9579,292.3164,291.9296,291.9296,1439.0
2020-07-01 15:45:00,309.31,309.74,309.25,309.67,3200.0,291.7976,292.2032,291.741,292.1372,3200.0
2020-07-01 15:50:00,309.57,309.65,308.75,308.75,5909.0,292.0429,292.1183,291.2693,291.2693,5909.0
2020-07-01 15:55:00,308.8,308.87,307.51,307.89,18490.0,291.3164,291.3825,290.0995,290.458,18490.0
2020-07-02 09:30:00,313.2,313.2,310.44,312.93,6447.0,295.4673,295.4673,292.8636,295.2126,6447.0
2020-07-02 09:35:00,313.26,313.27,313.01,313.01,1549.0,295.5239,295.5334,295.2881,295.2881,1549.0
2020-07-02 09:40:00,313.0,313.0,313.0,313.0,472.0,295.2787,295.2787,295.2787,295.2787,472.0
2020-07-02 09:45:00,313.95,314.61,313.95,314.61,406.0,296.1749,296.7975,296.1749,296.7975,406.0
2020-07-02 09:50:00,314.83,314.95,314.23,314.95,600.0,297.005,297.1183,296.439,297.1183,600.0
2020-07-02 09:55:00,314.56,315.24,314.55,314.82,750.0,296.7503,297.3918,296.7409,296.9956,750.0
2020-07-02 10:00:00,315.07,315.42,314.72,315.27,827.0,297.2315,297.5616,296.9013,297.4201,827.0
2020-07-02 10:05:00,314.88,315.11,314.85,315.11,300.0,297.0522,297.2692,297.0239,297.2692,300.0
2020-07-02 10:10:00,315.31,315.31,314.75,314.8,500.0,297.4579,297.4579,296.9296,296.9767,500.0
2020-07-02 10:15:00,314.79,314.8,314.46,314.72,1300.0,296.9673,296.9767,296.656,296.9013,1300.0
2020-07-02 10:20:00,314.37,314.47,313.46,313.53,1300.0,296.5711,296.6654,295.7126,295.7786,1300.0
2020-07-02 10:25:00,313.31,313.33,312.94,313.13,900.0,295.5711,295.59,295.2221,295.4013,900.0
2020-07-02 10:30:00,313.53,313.93,313.53,313.75,400.0,295.7786,296.156,295.7786,295.9862,400.0
2020-07-02 10:35:00,314.25,314.32,314.24,314.27,400.0,296.4579,296.5239,296.4484,296.4768,400.0
2020-07-02 10:40:00,314.76,315.14,314.3,314.63,2645.0,296.939,297.2975,296.5051,296.8164,2645.0
2020-07-02 10:45:00,314.31,314.44,314.11,314.11,800.0,296.5145,296.6371,296.3258,296.3258,800.0
2020-07-02 10:50:00,313.95,313.95,312.72,313.02,1300.0,296.1749,296.1749,295.0145,295.2975,1300.0
2020-07-02 10:55:00,312.62,312.62,312.62,312.62,100.0,294.9202,294.9202,294.9202,294.9202,100.0
2020-07-02 11:00:00,312.02,312.73,312.01,312.73,800.0,294.3541,295.0239,294.3447,295.0239,800.0
2020-07-02 11:05:00,312.77,313.37,312.53,312.53,2801.0,295.0617,295.6277,294.8353,294.8353,2801.0
2020-07-02 11:10:00,312.33,312.54,312.33,312.54,400.0,294.6466,294.8447,294.6466,294.8447,400.0
2020-07-02 11:15:00,312.2,312.74,312.2,312.74,300.0,294.5239,295.0334,294.5239,295.0334,300.0
2020-07-02 11:20:00,312.72,313.29,312.72,313.29,500.0,295.0145,295.5522,295.0145,295.5522,500.0
2020-07-02 11:25:00,313.48,313.9,313.47,313.88,1600.0,295.7315,296.1277,295.722,296.1088,1600.0
2020-07-02 11:30:00,314.48,314.48,314.48,314.48,100.0,296.6749,296.6749,296.6749,296.6749,100.0
2020-07-02 11:35:00,314.54,314.54,314.48,314.48,700.0,296.7315,296.7315,296.6749,296.6749,700.0
2020-07-02 11:40:00,314.69,314.95,314.69,314.95,300.0,296.873,297.1183,296.873,297.1183,300.0
2020-07-02 11:45:00,314.72,314.85,314.61,314.84,1454.0,296.9013,297.0239,296.7975,297.0145,1454.0
2020-07-02 11:50:00,314.97,314.97,314.63,314.83,1300.0,297.1371,297.1371,296.8164,297.005,1300.0
2020-07-02 11:55:00,315.0,315.07,314.47,314.47,14400.0,297.1654,297.2315,296.6654,296.6654,14400.0
2020-07-02 12:00:00,314.68,314.68,313.88,314.11,1800.0,296.8635,296.8635,296.1088,296.3258,1800.0
2020-07-02 12:05:00,314.11,314.11,314.11,314.11,0.0,296.3258,296.3258,296.3258,296.3258,0.0
2020-07-02 12:10:00,314.38,314.91,314.38,314.69,8000.0,296.5805,297.0805,296.5805,296.873,8000.0
2020-07-02 12:15:00,314.68,314.79,314.44,314.78,2474.0,296.8635,296.9673,296.6371,296.9579,2474.0
2020-07-02 12:20:00,314.6,314.96,314.6,314.96,400.0,296.7881,297.1277,296.7881,297.1277,400.0
2020-07-02 12:25:00,315.09,315.38,315.09,315.38,702.0,297.2503,297.5239,297.2503,297.5239,702.0
2020-07-02 12:30:00,315.31,315.49,315.31,315.49,200.0,297.4579,297.6277,297.4579,297.6277,200.0
2020-07-02 12:35:00,315.31,315.31,315.27,315.27,500.0,297.4579,297.4579,297.4201,297.4201,500.0
2020-07-02 12:40:00,315.57,315.57,315.12,315.12,1100.0,297.7031,297.7031,297.2786,297.2786,1100.0
2020-07-02 12:45:00,315.09,315.27,315.0,315.06,1100.0,297.2503,297.4201,297.1654,297.222,1100.0
2020-07-02 12:50:00,315.23,315.36,315.14,315.36,1100.0,297.3824,297.505,297.2975,297.505,1100.0
2020-07-02 12:55:00,315.43,315.59,315.33,315.53,1400.0,297.5711,297.722,297.4767,297.6654,1400.0
2020-07-02 13:00:00,315.67,315.71,315.48,315.52,1000.0,297.7975,297.8352,297.6182,297.656,1000.0
2020-07-02 13:05:00,315.42,315.53,315.42,315.53,400.0,297.5616,297.6654,297.5616,297.6654,400.0
2020-07-02 13:10:00,315.45,315.45,315.45,315.45,100.0,297.5899,297.5899,297.5899,297.5899,100.0
2020-07-02 13:15:00,315.51,315.51,315.5,315.5,200.0,297.6465,297.6465,297.6371,297.6371,200.0
2020-07-02 13:20:00,315.39,315.48,315.38,315.48,500.0,297.5333,297.6182,297.5239,297.6182,500.0
2020-07-02 13:25:00,315.48,315.48,315.48,315.48,0.0,297.6182,297.6182,297.6182,297.6182,0.0
2020-07-02 13:30:00,315.51,315.7,315.51,315.7,200.0,297.6465,297.8258,297.6465,297.8258,200.0
2020-07-02 13:35:00,315.69,315.8,315.64,315.71,900.0,297.8164,297.9201,297.7692,297.8352,900.0
2020-07-02 13:40:00,315.9,316.13,315.9,316.11,1615.0,298.0145,298.2314,298.0145,298.2126,1615.0
2020-07-02 13:45:00,316.35,316.62,316.28,316.62,2500.0,298.439,298.6937,298.3729,298.6937,2500.0
2020-07-02 13:50:00,316.69,316.74,316.49,316.49,800.0,298.7597,298.8069,298.5711,298.5711,800.0
2020-07-02 13:55:00,316.63,316.68,316.4,316.67,2082.0,298.7031,298.7503,298.4862,298.7409,2082.0
2020-07-02 14:00:00,316.47,316.81,316.35,316.55,3116.0,298.5522,298.8729,298.439,298.6277,3116.0
2020-07-02 14:05:00,316.45,316.58,316.41,316.58,600.0,298.5333,298.656,298.4956,298.656,600.0
2020-07-02 14:10:00,316.6,316.62,316.37,316.58,1000.0,298.6748,298.6937,298.4579,298.656,1000.0
2020-07-02 14:15:00,316.5,316.66,316.41,316.5,1100.0,298.5805,298.7314,298.4956,298.5805,1100.0
2020-07-02 14:20:00,316.43,317.09,316.31,317.09,8707.0,298.5145,299.1371,298.4013,299.1371,8707.0
2020-07-02 14:25:00,317.13,317.19,317.0,317.13,1000.0,299.1748,299.2314,299.0522,299.1748,1000.0
2020-07-02 14:30:00,317.21,317.47,317.18,317.18,1500.0,299.2503,299.4956,299.222,299.222,1500.0
2020-07-02 14:35:00,317.19,317.45,317.08,317.44,1548.0,299.2314,299.4767,299.1277,299.4673,1548.0
2020-07-02 14:40:00,317.31,317.62,317.31,317.6,900.0,299.3446,299.6371,299.3446,299.6182,900.0
2020-07-02 14:45:00,317.62,318.29,317.62,318.29,2219.0,299.6371,300.2691,299.6371,300.2691,2219.0
2020-07-02 14:50:00,318.14,318.26,317.78,317.78,1500.0,300.1276,300.2408,299.788,299.788,1500.0
2020-07-02 14:55:00,317.78,317.78,317.54,317.65,1105.0,299.788,299.788,299.5616,299.6654,1105.0
2020-07-02 15:00:00,317.6,317.83,317.39,317.41,500.0,299.6182,299.8352,299.4201,299.439,500.0
2020-07-02 15:05:00,317.4,317.49,317.35,317.44,700.0,299.4295,299.5144,299.3824,299.4673,700.0
2020-07-02 15:10:00,317.34,317.39,317.03,317.21,2419.0,299.3729,299.4201,299.0805,299.2503,2419.0
2020-07-02 15:15:00,317.26,317.54,317.03,317.27,2830.0,299.2975,299.5616,299.0805,299.3069,2830.0
2020-07-02 15:20:00,317.19,317.77,317.18,317.77,840.0,299.2314,299.7786,299.222,299.7786,840.0
2020-07-02 15:25:00,317.8,318.1,317.69,317.75,3015.0,299.8069,300.0899,299.7031,299.7597,3015.0
2020-07-02 15:30:00,317.68,318.3,317.55,318.04,5538.0,299.6937,300.2786,299.571,300.0333,5538.0
2020-07-02 15:35:00,318.08,318.2,317.97,318.01,2336.0,300.071,300.1842,299.9673,300.005,2336.0
2020-07-02 15:40:00,318.11,318.11,317.66,317.82,3930.0,300.0993,300.0993,299.6748,299.8258,3930.0
2020-07-02 15:45:00,317.75,317.76,317.29,317.74,3951.0,299.7597,299.7692,299.3258,299.7503,3951.0
2020-07-02 15:50:00,317.75,318.03,317.29,317.5,10644.0,299.7597,300.0239,299.3258,299.5239,10644.0
2020-07-02 15:55:00,317.36,317.77,316.57,317.77,22288.0,299.3918,299.7786,298.6465,299.7786,22288.0
2020-07-06 09:30:00,322.7,323.56,320.84,323.15,5540.0,304.4295,305.2408,302.6748,304.854,5540.0
2020-07-06 09:35:00,323.27,323.68,322.23,323.44,8422.0,304.9672,305.354,303.9861,305.1276,8422.0
2020-07-06 09:40:00,321.98,321.98,321.98,321.98,100.0,303.7502,303.7502,303.7502,303.7502,100.0
2020-07-06 09:45:00,321.84,322.55,321.84,322.55,1114.0,303.6182,304.288,303.6182,304.288,1114.0
2020-07-06 09:50:00,322.62,323.27,322.13,322.88,18770.0,304.354,304.9672,303.8917,304.5993,18770.0
2020-07-06 09:55:00,323.39,323.94,323.14,323.18,3722.0,305.0804,305.5993,304.8446,304.8823,3722.0
2020-07-06 10:00:00,323.53,324.2,322.5,323.06,4100.0,305.2125,305.8445,304.2408,304.7691,4100.0
2020-07-06 10:05:00,323.42,323.42,322.51,322.67,2679.0,305.1087,305.1087,304.2502,304.4012,2679.0
2020-07-06 10:10:00,322.59,322.6,321.7,321.71,2800.0,304.3257,304.3351,303.4861,303.4955,2800.0
2020-07-06 10:15:00,321.77,322.71,321.77,322.18,2800.0,303.5521,304.4389,303.5521,303.9389,2800.0
2020-07-06 10:20:00,322.22,322.22,320.83,321.13,2521.0,303.9766,303.9766,302.6653,302.9484,2521.0
2020-07-06 10:25:00,320.6,320.78,320.49,320.49,800.0,302.4484,302.6182,302.3446,302.3446,800.0
2020-07-06 10:30:00,320.26,321.03,320.24,320.98,900.0,302.1276,302.854,302.1087,302.8068,900.0
2020-07-06 10:35:00,320.73,320.73,320.27,320.49,1100.0,302.571,302.571,302.137,302.3446,1100.0
2020-07-06 10:40:00,320.57,320.96,320.43,320.61,612.0,302.4201,302.788,302.288,302.4578,612.0
2020-07-06 10:45:00,320.8,321.84,320.57,321.62,2089.0,302.637,303.6182,302.4201,303.4106,2089.0
2020-07-06 10:50:00,321.91,322.04,321.11,321.12,1817.0,303.6842,303.8068,302.9295,302.9389,1817.0
2020-07-06 10:55:00,320.92,321.12,320.9,320.9,1229.0,302.7502,302.9389,302.7314,302.7314,1229.0
2020-07-06 11:00:00,321.02,321.03,320.75,321.03,1200.0,302.8446,302.854,302.5899,302.854,1200.0
2020-07-06 11:05:00,321.04,321.21,321.0,321.21,800.0,302.8634,303.0238,302.8257,303.0238,800.0
2020-07-06 11:10:00,321.25,321.37,321.13,321.37,1102.0,303.0616,303.1748,302.9484,303.1748,1102.0
2020-07-06 11:15:00,321.24,322.11,321.07,322.11,936.0,303.0521,303.8729,302.8917,303.8729,936.0
2020-07-06 11:20:00,322.2,322.44,321.85,322.28,2097.0,303.9578,304.1842,303.6276,304.0332,2097.0
2020-07-06 11:25:00,322.19,322.44,322.09,322.38,1000.0,303.9483,304.1842,303.854,304.1276,1000.0
2020-07-06 11:30:00,322.59,322.59,322.25,322.25,816.0,304.3257,304.3257,304.0049,304.0049,816.0
2020-07-06 11:35:00,322.16,322.31,322.16,322.22,600.0,303.92,304.0615,303.92,303.9766,600.0
2020-07-06 11:40:00,322.1,322.6,322.1,322.55,954.0,303.8634,304.3351,303.8634,304.288,954.0
2020-07-06 11:45:00,322.17,322.35,322.17,322.31,601.0,303.9295,304.0993,303.9295,304.0615,601.0
2020-07-06 11:50:00,321.89,321.89,321.51,321.76,700.0,303.6653,303.6653,303.3068,303.5427,700.0
2020-07-06 11:55:00,321.79,321.84,321.72,321.72,1101.0,303.571,303.6182,303.5049,303.5049,1101.0
2020-07-06 12:00:00,321.67,321.8,321.59,321.61,400.0,303.4578,303.5804,303.3823,303.4012,400.0
2020-07-06 12:05:00,321.57,321.76,321.47,321.47,400.0,303.3634,303.5427,303.2691,303.2691,400.0
2020-07-06 12:10:00,321.22,321.4,321.06,321.34,1146.0,303.0333,303.2031,302.8823,303.1465,1146.0
2020-07-06 12:15:00,321.1,321.28,321.1,321.28,800.0,302.9201,303.0899,302.9201,303.0899,800.0
2020-07-06 12:20:00,321.39,321.45,320.83,320.83,1538.0,303.1936,303.2502,302.6653,302.6653,1538.0
2020-07-06 12:25:00,320.81,320.86,320.8,320.84,300.0,302.6465,302.6936,302.637,302.6748,300.0
2020-07-06 12:30:00,320.84,320.84,320.84,320.84,0.0,302.6748,302.6748,302.6748,302.6748,0.0
2020-07-06 12:35:00,320.96,320.96,320.5,320.5,2029.0,302.788,302.788,302.354,302.354,2029.0
2020-07-06 12:40:00,320.68,320.84,320.68,320.84,760.0,302.5238,302.6748,302.5238,302.6748,760.0
2020-07-06 12:45:00,320.65,320.79,320.54,320.79,1000.0,302.4955,302.6276,302.3918,302.6276,1000.0
2020-07-06 12:50:00,320.68,321.08,320.57,321.08,1805.0,302.5238,302.9012,302.4201,302.9012,1805.0
2020-07-06 12:55:00,321.01,321.01,320.92,320.94,500.0,302.8351,302.8351,302.7502,302.7691,500.0
2020-07-06 13:00:00,320.92,321.18,320.92,321.15,800.0,302.7502,302.9955,302.7502,302.9672,800.0
2020-07-06 13:05:00,321.05,321.05,320.78,320.94,309.0,302.8729,302.8729,302.6182,302.7691,309.0
2020-07-06 13:10:00,320.69,320.72,320.69,320.72,200.0,302.5333,302.5616,302.5333,302.5616,200.0
2020-07-06 13:15:00,320.53,320.62,320.4,320.4,1100.0,302.3823,302.4672,302.2597,302.2597,1100.0
2020-07-06 13:20:00,320.5,320.85,320.5,320.85,700.0,302.354,302.6842,302.354,302.6842,700.0
2020-07-06 13:25:00,320.93,321.25,320.93,321.24,709.0,302.7597,303.0616,302.7597,303.0521,709.0
2020-07-06 13:30:00,321.22,321.22,321.01,321.1,1501.0,303.0333,303.0333,302.8351,302.9201,1501.0
2020-07-06 13:35:00,320.98,320.98,320.69,320.76,1601.0,302.8068,302.8068,302.5333,302.5993,1601.0
2020-07-06 13:40:00,320.58,320.79,320.58,320.79,200.0,302.4295,302.6276,302.4295,302.6276,200.0
2020-07-06 13:45:00,320.83,320.92,320.54,320.92,1400.0,302.6653,302.7502,302.3918,302.7502,1400.0
2020-07-06 13:50:00,321.06,321.57,321.04,321.56,5800.0,302.8823,303.3634,302.8634,303.354,5800.0
2020-07-06 13:55:00,321.52,321.54,321.23,321.23,2126.0,303.3163,303.3351,303.0427,303.0427,2126.0
2020-07-06 14:00:00,320.91,321.08,320.61,320.9,640.0,302.7408,302.9012,302.4578,302.7314,640.0
2020-07-06 14:05:00,320.81,320.81,320.8,320.81,200.0,302.6465,302.6465,302.637,302.6465,200.0
2020-07-06 14:10:00,320.8,321.14,320.79,320.83,600.0,302.637,302.9578,302.6276,302.6653,600.0
2020-07-06 14:15:00,320.77,320.77,320.37,320.37,406.0,302.6087,302.6087,302.2314,302.2314,406.0
2020-07-06 14:20:00,320.35,320.4,320.15,320.4,600.0,302.2125,302.2597,302.0238,302.2597,600.0
2020-07-06 14:25:00,320.12,320.29,320.08,320.29,787.0,301.9955,302.1559,301.9578,302.1559,787.0
2020-07-06 14:30:00,320.24,320.49,320.01,320.49,1505.0,302.1087,302.3446,301.8918,302.3446,1505.0
2020-07-06 14:35:00,320.65,320.65,320.18,320.18,400.0,302.4955,302.4955,302.0521,302.0521,400.0
2020-07-06 14:40:00,320.19,320.22,320.18,320.22,600.0,302.0616,302.0899,302.0521,302.0899,600.0
2020-07-06 14:45:00,320.12,320.28,320.12,320.23,300.0,301.9955,302.1465,301.9955,302.0993,300.0
2020-07-06 14:50:00,320.15,320.32,320.15,320.32,600.0,302.0238,302.1842,302.0238,302.1842,600.0
2020-07-06 14:55:00,320.3,320.3,319.99,320.0,900.0,302.1653,302.1653,301.8729,301.8823,900.0
2020-07-06 15:00:00,320.15,320.36,320.09,320.22,3410.0,302.0238,302.2219,301.9672,302.0899,3410.0
2020-07-06 15:05:00,320.64,320.67,320.36,320.44,2624.0,302.4861,302.5144,302.2219,302.2974,2624.0
2020-07-06 15:10:00,320.44,320.79,320.34,320.42,1500.0,302.2974,302.6276,302.2031,302.2786,1500.0
2020-07-06 15:15:00,320.42,320.67,320.37,320.46,1200.0,302.2786,302.5144,302.2314,302.3163,1200.0
2020-07-06 15:20:00,320.73,320.89,320.55,320.82,2200.0,302.571,302.7219,302.4012,302.6559,2200.0
2020-07-06 15:25:00,320.82,321.03,320.77,320.97,1900.0,302.6559,302.854,302.6087,302.7974,1900.0
2020-07-06 15:30:00,320.94,320.99,320.65,320.95,2600.0,302.7691,302.8163,302.4955,302.7785,2600.0
2020-07-06 15:35:00,321.08,321.52,321.0,321.52,2100.0,302.9012,303.3163,302.8257,303.3163,2100.0
2020-07-06 15:40:00,321.56,321.64,321.4,321.5,3400.0,303.354,303.4295,303.2031,303.2974,3400.0
2020-07-06 15:45:00,321.53,321.98,321.53,321.98,5019.0,303.3257,303.7502,303.3257,303.7502,5019.0
2020-07-06 15:50:00,322.1,322.35,321.57,322.35,9840.0,303.8634,304.0993,303.3634,304.0993,9840.0
2020-07-06 15:55:00,322.3,322.36,321.65,322.2,22676.0,304.0521,304.1087,303.4389,303.9578,22676.0
2020-07-07 09:30:00,319.23,320.64,319.23,320.64,2316.0,301.1559,302.4861,301.1559,302.4861,2316.0
2020-07-07 09:35:00,321.97,321.97,321.1,321.11,5683.0,303.7408,303.7408,302.9201,302.9295,5683.0
2020-07-07 09:40:00,321.09,321.2,320.53,320.92,4144.0,302.9106,303.0144,302.3823,302.7502,4144.0
2020-07-07 09:45:00,321.08,321.62,321.07,321.62,300.0,302.9012,303.4106,302.8917,303.4106,300.0
2020-07-07 09:50:00,321.55,321.55,320.69,321.1,400.0,303.3446,303.3446,302.5333,302.9201,400.0
2020-07-07 09:55:00,321.25,321.69,321.0,321.26,702.0,303.0616,303.4766,302.8257,303.071,702.0
2020-07-07 10:00:00,321.49,322.6,321.49,322.6,1102.0,303.288,304.3351,303.288,304.3351,1102.0
2020-07-07 10:05:00,322.68,322.68,322.68,322.68,100.0,304.4106,304.4106,304.4106,304.4106,100.0
2020-07-07 10:10:00,322.28,322.65,322.28,322.41,700.0,304.0332,304.3823,304.0332,304.1559,700.0
2020-07-07 10:15:00,322.63,322.97,322.25,322.97,1700.0,304.3634,304.6842,304.0049,304.6842,1700.0
2020-07-07 10:20:00,322.79,323.38,322.52,323.31,2200.0,304.5144,305.071,304.2597,305.0049,2200.0
2020-07-07 10:25:00,323.29,323.46,323.09,323.31,1500.0,304.9861,305.1464,304.7974,305.0049,1500.0
2020-07-07 10:30:00,323.25,323.25,323.1,323.13,500.0,304.9483,304.9483,304.8068,304.8351,500.0
2020-07-07 10:35:00,323.05,323.05,321.78,322.56,14296.0,304.7596,304.7596,303.5616,304.2974,14296.0
2020-07-07 10:40:00,322.47,322.47,322.14,322.15,1000.0,304.2125,304.2125,303.9012,303.9106,1000.0
2020-07-07 10:45:00,322.0,322.32,322.0,322.28,2970.0,303.7691,304.071,303.7691,304.0332,2970.0
2020-07-07 10:50:00,322.37,322.92,322.29,322.92,600.0,304.1181,304.637,304.0427,304.637,600.0
2020-07-07 10:55:00,323.03,323.52,322.88,323.52,2204.0,304.7408,305.203,304.5993,305.203,2204.0
2020-07-07 11:00:00,323.39,323.98,323.39,323.86,1097.0,305.0804,305.637,305.0804,305.5238,1097.0
2020-07-07 11:05:00,323.97,324.31,323.97,324.1,1678.0,305.6276,305.9483,305.6276,305.7502,1678.0
2020-07-07 11:10:00,324.37,324.67,324.25,324.51,1700.0,306.0049,306.2879,305.8917,306.137,1700.0
2020-07-07 11:15:00,324.53,324.79,324.53,324.55,700.0,306.1559,306.4011,306.1559,306.1747,700.0
2020-07-07 11:20:00,324.6,324.79,324.29,324.3,1912.0,306.2219,306.4011,305.9294,305.9389,1912.0
2020-07-07 11:25:00,324.16,324.17,323.62,323.77,1120.0,305.8068,305.8162,305.2974,305.4389,1120.0
2020-07-07 11:30:00,323.92,323.92,323.71,323.77,700.0,305.5804,305.5804,305.3823,305.4389,700.0
2020-07-07 11:35:00,323.57,324.28,323.57,324.28,867.0,305.2502,305.92,305.2502,305.92,867.0
2020-07-07 11:40:00,324.06,324.15,323.59,323.71,800.0,305.7125,305.7974,305.2691,305.3823,800.0
2020-07-07 11:45:00,323.49,323.78,323.41,323.77,2181.0,305.1747,305.4483,305.0993,305.4389,2181.0
2020-07-07 11:50:00,323.89,324.3,323.89,324.26,400.0,305.5521,305.9389,305.5521,305.9011,400.0
2020-07-07 11:55:00,324.25,324.25,323.95,323.95,700.0,305.8917,305.8917,305.6087,305.6087,700.0
2020-07-07 12:00:00,323.97,324.25,323.97,324.25,700.0,305.6276,305.8917,305.6276,305.8917,700.0
2020-07-07 12:05:00,324.07,324.07,323.56,323.6,924.0,305.7219,305.7219,305.2408,305.2785,924.0
2020-07-07 12:10:00,323.39,323.39,323.26,323.26,700.0,305.0804,305.0804,304.9578,304.9578,700.0
2020-07-07 12:15:00,322.82,323.04,322.6,322.94,1025.0,304.5427,304.7502,304.3351,304.6559,1025.0
2020-07-07 12:20:00,323.06,323.07,322.37,322.38,1538.0,304.7691,304.7785,304.1181,304.1276,1538.0
2020-07-07 12:25:00,322.54,322.79,322.48,322.74,1064.0,304.2785,304.5144,304.2219,304.4672,1064.0
2020-07-07 12:30:00,322.58,322.85,322.58,322.73,700.0,304.3163,304.571,304.3163,304.4578,700.0
2020-07-07 12:35:00,322.56,322.58,322.52,322.58,300.0,304.2974,304.3163,304.2597,304.3163,300.0
2020-07-07 12:40:00,322.58,322.71,322.38,322.55,1050.0,304.3163,304.4389,304.1276,304.288,1050.0
2020-07-07 12:45:00,322.6,323.43,322.6,323.43,1402.0,304.3351,305.1181,304.3351,305.1181,1402.0
2020-07-07 12:50:00,323.35,323.54,323.35,323.54,502.0,305.0427,305.2219,305.0427,305.2219,502.0
2020-07-07 12:55:00,323.36,323.53,323.3,323.35,500.0,305.0521,305.2125,304.9955,305.0427,500.0
2020-07-07 13:00:00,323.25,323.52,323.25,323.42,1072.0,304.9483,305.203,304.9483,305.1087,1072.0
2020-07-07 13:05:00,323.38,323.38,322.87,322.92,2148.0,305.071,305.071,304.5898,304.637,2148.0
2020-07-07 13:10:00,322.81,322.89,322.64,322.72,1200.0,304.5332,304.6087,304.3729,304.4483,1200.0
2020-07-07 13:15:00,322.9,323.15,322.89,323.15,500.0,304.6181,304.854,304.6087,304.854,500.0
2020-07-07 13:20:00,323.2,323.49,323.2,323.49,600.0,304.9012,305.1747,304.9012,305.1747,600.0
2020-07-07 13:25:00,323.49,323.66,323.26,323.55,1800.0,305.1747,305.3351,304.9578,305.2313,1800.0
2020-07-07 13:30:00,323.5,323.63,323.49,323.63,400.0,305.1842,305.3068,305.1747,305.3068,400.0
2020-07-07 13:35:00,323.45,323.61,323.36,323.36,400.0,305.137,305.2879,305.0521,305.0521,400.0
2020-07-07 13:40:00,323.33,323.35,323.19,323.31,1106.0,305.0238,305.0427,304.8917,305.0049,1106.0
2020-07-07 13:45:00,323.2,323.41,323.17,323.41,836.0,304.9012,305.0993,304.8729,305.0993,836.0
2020-07-07 13:50:00,323.42,323.56,323.42,323.47,400.0,305.1087,305.2408,305.1087,305.1559,400.0
2020-07-07 13:55:00,323.55,323.57,323.49,323.49,607.0,305.2313,305.2502,305.1747,305.1747,607.0
2020-07-07 14:00:00,323.79,323.82,323.79,323.82,400.0,305.4577,305.4861,305.4577,305.4861,400.0
2020-07-07 14:05:00,323.55,323.67,322.87,322.99,2500.0,305.2313,305.3445,304.5898,304.703,2500.0
2020-07-07 14:10:00,322.96,322.96,322.7,322.7,900.0,304.6747,304.6747,304.4295,304.4295,900.0
2020-07-07 14:15:00,322.75,322.96,322.62,322.75,1558.0,304.4766,304.6747,304.354,304.4766,1558.0
2020-07-07 14:20:00,322.64,322.65,322.22,322.23,800.0,304.3729,304.3823,303.9766,303.9861,800.0
2020-07-07 14:25:00,322.16,322.31,322.04,322.19,1510.0,303.92,304.0615,303.8068,303.9483,1510.0
2020-07-07 14:30:00,322.19,322.41,322.0,322.17,2600.0,303.9483,304.1559,303.7691,303.9295,2600.0
2020-07-07 14:35:00,322.16,322.16,321.6,321.66,12754.0,303.92,303.92,303.3917,303.4483,12754.0
2020-07-07 14:40:00,321.69,322.24,321.66,321.8,2903.0,303.4766,303.9955,303.4483,303.5804,2903.0
2020-07-07 14:45:00,322.06,322.82,321.99,322.79,3216.0,303.8257,304.5427,303.7597,304.5144,3216.0
2020-07-07 14:50:00,322.67,322.7,322.44,322.7,1000.0,304.4012,304.4295,304.1842,304.4295,1000.0
2020-07-07 14:55:00,322.44,322.58,322.14,322.18,1600.0,304.1842,304.3163,303.9012,303.9389,1600.0
2020-07-07 15:00:00,322.25,322.25,321.92,321.97,1310.0,304.0049,304.0049,303.6936,303.7408,1310.0
2020-07-07 15:05:00,322.0,322.33,321.91,321.95,2000.0,303.7691,304.0804,303.6842,303.7219,2000.0
2020-07-07 15:10:00,321.85,321.99,321.51,321.64,2200.0,303.6276,303.7597,303.3068,303.4295,2200.0
2020-07-07 15:15:00,321.51,321.82,321.44,321.47,2765.0,303.3068,303.5993,303.2408,303.2691,2765.0
2020-07-07 15:20:00,321.55,321.8,321.53,321.77,2405.0,303.3446,303.5804,303.3257,303.5521,2405.0
2020-07-07 15:25:00,321.79,321.84,321.49,321.66,5467.0,303.571,303.6182,303.288,303.4483,5467.0
2020-07-07 15:30:00,321.87,321.99,321.53,321.77,2870.0,303.6465,303.7597,303.3257,303.5521,2870.0
2020-07-07 15:35:00,321.75,321.75,321.29,321.42,4400.0,303.5332,303.5332,303.0993,303.2219,4400.0
2020-07-07 15:40:00,321.41,321.41,321.0,321.23,6716.0,303.2125,303.2125,302.8257,303.0427,6716.0
2020-07-07 15:45:00,321.09,321.3,321.0,321.26,6607.0,302.9106,303.1087,302.8257,303.071,6607.0
2020-07-07 15:50:00,321.03,321.13,320.0,320.11,16687.0,302.854,302.9484,301.8823,301.9861,16687.0
2020-07-07 15:55:00,320.18,320.85,320.18,320.85,15653.0,302.0521,302.6842,302.0521,302.6842,15653.0
2020-07-08 09:30:00,317.6,320.62,315.83,318.48,11869.0,299.6182,302.4672,297.9484,300.4484,11869.0
2020-07-08 09:35:00,318.98,318.98,316.85,317.54,1500.0,300.9201,300.9201,298.9107,299.5616,1500.0
2020-07-08 09:40:00,317.18,317.26,316.09,317.26,2700.0,299.222,299.2975,298.1937,299.2975,2700.0
2020-07-08 09:45:00,317.13,317.13,315.98,315.98,3146.0,299.1748,299.1748,298.0899,298.0899,3146.0
2020-07-08 09:50:00,316.22,316.37,314.92,315.81,9407.0,298.3163,298.4579,297.0899,297.9296,9407.0
2020-07-08 09:55:00,315.43,315.53,315.35,315.36,1452.0,297.5711,297.6654,297.4956,297.505,1452.0
2020-07-08 10:00:00,315.32,315.61,315.24,315.52,3831.0,297.4673,297.7409,297.3918,297.656,3831.0
2020-07-08 10:05:00,315.37,315.37,314.29,314.29,2092.0,297.5145,297.5145,296.4956,296.4956,2092.0
2020-07-08 10:10:00,314.28,314.32,313.13,313.14,5726.0,296.4862,296.5239,295.4013,295.4107,5726.0
2020-07-08 10:15:00,313.14,313.3,312.64,312.84,7732.0,295.4107,295.5617,294.939,295.1277,7732.0
2020-07-08 10:20:00,312.64,312.73,311.84,311.84,2900.0,294.939,295.0239,294.1843,294.1843,2900.0
2020-07-08 10:25:00,311.79,312.16,311.67,311.87,2870.0,294.1372,294.4862,294.024,294.2126,2870.0
2020-07-08 10:30:00,311.84,311.97,311.48,311.48,3957.0,294.1843,294.307,293.8447,293.8447,3957.0
2020-07-08 10:35:00,311.35,311.54,311.16,311.36,890.0,293.7221,293.9013,293.5428,293.7315,890.0
2020-07-08 10:40:00,311.41,311.66,311.25,311.25,1400.0,293.7787,294.0145,293.6277,293.6277,1400.0
2020-07-08 10:45:00,311.23,311.47,311.01,311.29,1660.0,293.6089,293.8353,293.4013,293.6655,1660.0
2020-07-08 10:50:00,311.43,311.88,311.34,311.38,2993.0,293.7975,294.2221,293.7126,293.7504,2993.0
2020-07-08 10:55:00,311.37,311.45,311.26,311.32,1600.0,293.7409,293.8164,293.6372,293.6938,1600.0
2020-07-08 11:00:00,311.33,311.44,310.87,311.37,2649.0,293.7032,293.807,293.2693,293.7409,2649.0
2020-07-08 11:05:00,311.4,311.75,311.39,311.56,847.0,293.7692,294.0994,293.7598,293.9202,847.0
2020-07-08 11:10:00,311.53,312.24,311.41,312.0,1501.0,293.8919,294.5617,293.7787,294.3353,1501.0
2020-07-08 11:15:00,311.81,312.0,310.24,310.3,3301.0,294.156,294.3353,292.6749,292.7315,3301.0
2020-07-08 11:20:00,310.31,310.31,309.15,309.15,950.0,292.741,292.741,291.6466,291.6466,950.0
2020-07-08 11:25:00,309.35,309.69,309.23,309.54,1300.0,291.8353,292.1561,291.7221,292.0146,1300.0
2020-07-08 11:30:00,309.6,309.83,309.44,309.78,3800.0,292.0712,292.2881,291.9202,292.241,3800.0
2020-07-08 11:35:00,309.77,310.25,309.66,310.25,2300.0,292.2315,292.6844,292.1278,292.6844,2300.0
2020-07-08 11:40:00,310.08,310.61,310.06,310.58,900.0,292.524,293.024,292.5051,292.9957,900.0
2020-07-08 11:45:00,310.82,310.88,310.82,310.88,402.0,293.2221,293.2787,293.2221,293.2787,402.0
2020-07-08 11:50:00,310.98,310.99,310.77,310.96,1300.0,293.373,293.3825,293.1749,293.3542,1300.0
2020-07-08 11:55:00,310.94,310.94,310.34,310.49,950.0,293.3353,293.3353,292.7693,292.9108,950.0
2020-07-08 12:00:00,310.55,310.55,310.44,310.52,700.0,292.9674,292.9674,292.8636,292.9391,700.0
2020-07-08 12:05:00,310.44,310.8,310.27,310.27,1711.0,292.8636,293.2032,292.7032,292.7032,1711.0
2020-07-08 12:10:00,310.3,310.5,310.29,310.5,500.0,292.7315,292.9202,292.7221,292.9202,500.0
2020-07-08 12:15:00,310.77,310.77,310.67,310.72,300.0,293.1749,293.1749,293.0806,293.1277,300.0
2020-07-08 12:20:00,310.5,310.86,310.12,310.22,2601.0,292.9202,293.2598,292.5617,292.6561,2601.0
2020-07-08 12:25:00,310.23,310.24,310.12,310.12,700.0,292.6655,292.6749,292.5617,292.5617,700.0
2020-07-08 12:30:00,309.87,309.87,309.32,309.44,1602.0,292.3259,292.3259,291.807,291.9202,1602.0
2020-07-08 12:35:00,309.28,309.28,308.95,309.13,2301.0,291.7693,291.7693,291.458,291.6278,2301.0
2020-07-08 12:40:00,309.27,309.36,309.06,309.36,2800.0,291.7598,291.8447,291.5617,291.8447,2800.0
2020-07-08 12:45:00,309.27,309.46,309.19,309.46,900.0,291.7598,291.9391,291.6844,291.9391,900.0
2020-07-08 12:50:00,309.56,309.67,308.79,308.94,2834.0,292.0334,292.1372,291.307,291.4485,2834.0
2020-07-08 12:55:00,308.68,308.87,308.5,308.87,1011.0,291.2032,291.3825,291.0334,291.3825,1011.0
2020-07-08 13:00:00,308.86,308.89,308.82,308.82,500.0,291.3731,291.4014,291.3353,291.3353,500.0
2020-07-08 13:05:00,308.9,308.9,308.58,308.62,1000.0,291.4108,291.4108,291.1089,291.1466,1000.0
2020-07-08 13:10:00,308.62,308.62,308.27,308.28,1524.0,291.1466,291.1466,290.8165,290.8259,1524.0
2020-07-08 13:15:00,308.29,308.42,308.05,308.05,4875.0,290.8353,290.958,290.6089,290.6089,4875.0
2020-07-08 13:20:00,307.88,307.98,307.38,307.38,2097.0,290.4485,290.5429,289.9768,289.9768,2097.0
2020-07-08 13:25:00,307.44,307.52,306.87,307.14,2883.0,290.0334,290.1089,289.4957,289.7504,2883.0
2020-07-08 13:30:00,306.98,307.39,306.98,307.13,851.0,289.5995,289.9863,289.5995,289.741,851.0
2020-07-08 13:35:00,307.32,307.97,307.32,307.78,5308.0,289.9202,290.5334,289.9202,290.3542,5308.0
2020-07-08 13:40:00,307.91,307.91,307.63,307.77,1700.0,290.4768,290.4768,290.2127,290.3448,1700.0
2020-07-08 13:45:00,307.76,307.8,307.74,307.8,300.0,290.3353,290.3731,290.3165,290.3731,300.0
2020-07-08 13:50:00,307.74,307.83,307.56,307.56,851.0,290.3165,290.4014,290.1467,290.1467,851.0
2020-07-08 13:55:00,307.44,307.44,306.76,306.76,801.0,290.0334,290.0334,289.3919,289.3919,801.0
2020-07-08 14:00:00,306.78,307.09,306.59,306.76,1001.0,289.4108,289.7033,289.2316,289.3919,1001.0
2020-07-08 14:05:00,306.74,306.85,306.65,306.85,400.0,289.3731,289.4769,289.2882,289.4769,400.0
2020-07-08 14:10:00,306.59,306.84,306.32,306.32,2354.0,289.2316,289.4674,288.9769,288.9769,2354.0
2020-07-08 14:15:00,306.1,306.3,306.03,306.22,2302.0,288.7693,288.958,288.7033,288.8825,2302.0
2020-07-08 14:20:00,306.22,306.51,306.1,306.38,2500.0,288.8825,289.1561,288.7693,289.0335,2500.0
2020-07-08 14:25:00,306.65,306.69,306.16,306.37,1109.0,289.2882,289.3259,288.8259,289.024,1109.0
2020-07-08 14:30:00,306.24,306.31,306.08,306.31,1000.0,288.9014,288.9674,288.7504,288.9674,1000.0
2020-07-08 14:35:00,306.24,306.46,305.95,306.39,3827.0,288.9014,289.1089,288.6278,289.0429,3827.0
2020-07-08 14:40:00,306.13,306.13,305.77,305.77,2132.0,288.7976,288.7976,288.458,288.458,2132.0
2020-07-08 14:45:00,305.85,305.9,305.55,305.57,800.0,288.5335,288.5806,288.2505,288.2693,800.0
2020-07-08 14:50:00,305.44,305.49,304.92,304.92,1710.0,288.1467,288.1939,287.6561,287.6561,1710.0
2020-07-08 14:55:00,304.9,305.42,304.84,305.42,2209.0,287.6373,288.1278,287.5807,288.1278,2209.0
2020-07-08 15:00:00,305.53,306.3,305.52,306.17,4449.0,288.2316,288.958,288.2222,288.8354,4449.0
2020-07-08 15:05:00,306.29,306.67,306.1,306.24,4046.0,288.9486,289.307,288.7693,288.9014,4046.0
2020-07-08 15:10:00,306.43,306.44,305.99,306.0,3070.0,289.0806,289.0901,288.6655,288.675,3070.0
2020-07-08 15:15:00,305.94,306.11,305.57,306.07,7836.0,288.6184,288.7788,288.2693,288.741,7836.0
2020-07-08 15:20:00,305.96,307.06,305.96,307.06,5158.0,288.6372,289.675,288.6372,289.675,5158.0
2020-07-08 15:25:00,307.11,307.8,307.11,307.49,6405.0,289.7221,290.3731,289.7221,290.0806,6405.0
2020-07-08 15:30:00,307.7,307.97,307.42,307.71,5541.0,290.2787,290.5334,290.0146,290.2882,5541.0
2020-07-08 15:35:00,307.52,307.86,307.02,307.65,7597.0,290.1089,290.4297,289.6372,290.2316,7597.0
2020-07-08 15:40:00,307.57,307.63,307.38,307.54,5834.0,290.1561,290.2127,289.9768,290.1278,5834.0
2020-07-08 15:45:00,307.45,307.64,307.29,307.31,7103.0,290.0429,290.2221,289.8919,289.9108,7103.0
2020-07-08 15:50:00,307.42,308.18,307.38,308.0,9248.0,290.0146,290.7316,289.9768,290.5617,9248.0
2020-07-08 15:55:00,308.11,309.01,307.96,308.84,22629.0,290.6655,291.5146,290.524,291.3542,22629.0
2020-07-09 09:30:00,310.29,310.69,310.29,310.69,4398.0,292.7221,293.0994,292.7221,293.0994,4398.0
2020-07-09 09:35:00,310.38,310.61,309.88,309.88,900.0,292.807,293.024,292.3353,292.3353,900.0
2020-07-09 09:40:00,309.2,309.32,308.56,308.69,1445.0,291.6938,291.807,291.09,291.2127,1445.0
2020-07-09 09:45:00,308.24,308.93,307.67,308.69,1700.0,290.7882,291.4391,290.2504,291.2127,1700.0
2020-07-09 09:50:00,309.12,309.14,308.68,308.72,1400.0,291.6183,291.6372,291.2032,291.241,1400.0
2020-07-09 09:55:00,308.98,310.28,308.93,310.28,1200.0,291.4863,292.7127,291.4391,292.7127,1200.0
2020-07-09 10:00:00,310.63,312.79,310.63,312.63,4057.0,293.0428,295.0805,293.0428,294.9296,4057.0
2020-07-09 10:05:00,312.84,312.93,311.64,311.87,2294.0,295.1277,295.2126,293.9957,294.2126,2294.0
2020-07-09 10:10:00,311.72,311.95,311.33,311.33,2046.0,294.0711,294.2881,293.7032,293.7032,2046.0
2020-07-09 10:15:00,311.32,311.33,310.63,310.63,800.0,293.6938,293.7032,293.0428,293.0428,800.0
2020-07-09 10:20:00,310.67,311.24,310.66,311.13,1186.0,293.0806,293.6183,293.0711,293.5145,1186.0
2020-07-09 10:25:00,311.52,311.67,311.03,311.03,503.0,293.8824,294.024,293.4202,293.4202,503.0
2020-07-09 10:30:00,311.44,311.97,311.41,311.63,1300.0,293.807,294.307,293.7787,293.9862,1300.0
2020-07-09 10:35:00,311.49,311.49,310.23,310.23,1657.0,293.8541,293.8541,292.6655,292.6655,1657.0
2020-07-09 10:40:00,309.42,309.42,309.23,309.42,600.0,291.9013,291.9013,291.7221,291.9013,600.0
2020-07-09 10:45:00,308.87,308.87,308.69,308.69,218.0,291.3825,291.3825,291.2127,291.2127,218.0
2020-07-09 10:50:00,308.61,308.86,308.46,308.85,1604.0,291.1372,291.3731,290.9957,291.3636,1604.0
2020-07-09 10:55:00,308.36,308.58,307.77,307.77,980.0,290.9014,291.1089,290.3448,290.3448,980.0
2020-07-09 11:00:00,307.85,308.51,307.33,307.82,1201.0,290.4202,291.0429,289.9297,290.3919,1201.0
2020-07-09 11:05:00,307.83,308.74,307.83,308.74,900.0,290.4014,291.2598,290.4014,291.2598,900.0
2020-07-09 11:10:00,309.36,309.36,309.36,309.36,100.0,291.8447,291.8447,291.8447,291.8447,100.0
2020-07-09 11:15:00,308.93,308.96,307.43,307.43,2825.0,291.4391,291.4674,290.024,290.024,2825.0
2020-07-09 11:20:00,307.4,307.67,307.4,307.44,512.0,289.9957,290.2504,289.9957,290.0334,512.0
2020-07-09 11:25:00,307.36,307.76,307.1,307.47,1400.0,289.958,290.3353,289.7127,290.0618,1400.0
2020-07-09 11:30:00,308.2,308.2,307.82,308.05,400.0,290.7504,290.7504,290.3919,290.6089,400.0
2020-07-09 11:35:00,308.05,308.24,307.98,307.98,700.0,290.6089,290.7882,290.5429,290.5429,700.0
2020-07-09 11:40:00,307.43,307.43,307.03,307.03,620.0,290.024,290.024,289.6467,289.6467,620.0
2020-07-09 11:45:00,307.19,308.62,306.94,308.62,1000.0,289.7976,291.1466,289.5618,291.1466,1000.0
2020-07-09 11:50:00,308.18,309.18,308.18,309.18,800.0,290.7316,291.6749,290.7316,291.6749,800.0
2020-07-09 11:55:00,308.91,308.91,308.62,308.75,800.0,291.4202,291.4202,291.1466,291.2693,800.0
2020-07-09 12:00:00,308.85,309.4,308.56,309.4,2305.0,291.3636,291.8825,291.09,291.8825,2305.0
2020-07-09 12:05:00,309.5,309.58,309.29,309.29,1198.0,291.9768,292.0523,291.7787,291.7787,1198.0
2020-07-09 12:10:00,309.03,309.07,308.93,308.93,500.0,291.5334,291.5712,291.4391,291.4391,500.0
2020-07-09 12:15:00,309.09,309.12,308.94,308.94,500.0,291.59,291.6183,291.4485,291.4485,500.0
2020-07-09 12:20:00,308.76,308.76,308.61,308.73,700.0,291.2787,291.2787,291.1372,291.2504,700.0
2020-07-09 12:25:00,308.48,308.71,308.42,308.71,600.0,291.0146,291.2315,290.958,291.2315,600.0
2020-07-09 12:30:00,308.71,309.05,308.68,308.86,1800.0,291.2315,291.5523,291.2032,291.3731,1800.0
2020-07-09 12:35:00,309.12,309.12,308.86,308.86,1400.0,291.6183,291.6183,291.3731,291.3731,1400.0
2020-07-09 12:40:00,309.1,309.3,308.73,309.11,2523.0,291.5995,291.7881,291.2504,291.6089,2523.0
2020-07-09 12:45:00,309.38,309.64,309.38,309.54,700.0,291.8636,292.1089,291.8636,292.0146,700.0
2020-07-09 12:50:00,309.5,309.5,309.33,309.42,700.0,291.9768,291.9768,291.8164,291.9013,700.0
2020-07-09 12:55:00,309.34,309.39,309.08,309.08,2400.0,291.8259,291.873,291.5806,291.5806,2400.0
2020-07-09 13:00:00,309.04,310.07,309.04,309.78,2051.0,291.5429,292.5145,291.5429,292.241,2051.0
2020-07-09 13:05:00,309.61,309.61,309.61,309.61,100.0,292.0806,292.0806,292.0806,292.0806,100.0
2020-07-09 13:10:00,309.61,309.61,309.61,309.61,0.0,292.0806,292.0806,292.0806,292.0806,0.0
2020-07-09 13:15:00,309.82,310.07,309.82,310.07,400.0,292.2787,292.5145,292.2787,292.5145,400.0
2020-07-09 13:20:00,310.03,310.03,309.74,309.92,1102.0,292.4768,292.4768,292.2032,292.373,1102.0
2020-07-09 13:25:00,309.81,310.27,309.81,310.27,2000.0,292.2693,292.7032,292.2693,292.7032,2000.0
2020-07-09 13:30:00,310.23,310.39,310.18,310.36,801.0,292.6655,292.8164,292.6183,292.7881,801.0
2020-07-09 13:35:00,310.68,310.83,310.63,310.64,2070.0,293.09,293.2315,293.0428,293.0523,2070.0
2020-07-09 13:40:00,310.8,311.2,310.68,311.1,15917.0,293.2032,293.5806,293.09,293.4862,15917.0
2020-07-09 13:45:00,311.07,311.22,310.32,310.68,9936.0,293.4579,293.5994,292.7504,293.09,9936.0
2020-07-09 13:50:00,310.53,310.53,310.53,310.53,100.0,292.9485,292.9485,292.9485,292.9485,100.0
2020-07-09 13:55:00,310.3,310.3,309.85,309.85,500.0,292.7315,292.7315,292.307,292.307,500.0
2020-07-09 14:00:00,309.98,310.18,309.94,309.94,600.0,292.4296,292.6183,292.3919,292.3919,600.0
2020-07-09 14:05:00,310.2,310.38,310.18,310.38,1100.0,292.6372,292.807,292.6183,292.807,1100.0
2020-07-09 14:10:00,310.58,310.7,310.58,310.7,300.0,292.9957,293.1089,292.9957,293.1089,300.0
2020-07-09 14:15:00,310.82,311.29,310.82,311.29,800.0,293.2221,293.6655,293.2221,293.6655,800.0
2020-07-09 14:20:00,311.45,311.45,311.45,311.45,100.0,293.8164,293.8164,293.8164,293.8164,100.0
2020-07-09 14:25:00,311.3,311.46,311.3,311.46,340.0,293.6749,293.8258,293.6749,293.8258,340.0
2020-07-09 14:30:00,311.39,311.62,311.25,311.44,1500.0,293.7598,293.9768,293.6277,293.807,1500.0
2020-07-09 14:35:00,311.61,311.62,311.38,311.38,400.0,293.9674,293.9768,293.7504,293.7504,400.0
2020-07-09 14:40:00,311.39,311.39,311.23,311.23,400.0,293.7598,293.7598,293.6089,293.6089,400.0
2020-07-09 14:45:00,311.12,311.23,311.12,311.23,200.0,293.5051,293.6089,293.5051,293.6089,200.0
2020-07-09 14:50:00,311.21,311.29,310.96,311.29,689.0,293.59,293.6655,293.3542,293.6655,689.0
2020-07-09 14:55:00,310.96,311.44,310.96,311.43,516.0,293.3542,293.807,293.3542,293.7975,516.0
2020-07-09 15:00:00,311.47,311.47,311.07,311.07,900.0,293.8353,293.8353,293.4579,293.4579,900.0
2020-07-09 15:05:00,310.77,310.77,310.74,310.74,504.0,293.1749,293.1749,293.1466,293.1466,504.0
2020-07-09 15:10:00,310.52,310.91,310.51,310.81,1300.0,292.9391,293.307,292.9296,293.2126,1300.0
2020-07-09 15:15:00,310.99,311.06,310.37,310.4,3130.0,293.3825,293.4485,292.7976,292.8259,3130.0
2020-07-09 15:20:00,310.04,310.04,309.32,309.61,1005.0,292.4862,292.4862,291.807,292.0806,1005.0
2020-07-09 15:25:00,309.48,309.55,308.74,308.76,919.0,291.9579,292.024,291.2598,291.2787,919.0
2020-07-09 15:30:00,308.78,308.87,308.32,308.87,3212.0,291.2976,291.3825,290.8636,291.3825,3212.0
2020-07-09 15:35:00,308.88,308.9,308.59,308.9,2200.0,291.3919,291.4108,291.1183,291.4108,2200.0
2020-07-09 15:40:00,308.77,308.91,308.58,308.86,2700.0,291.2881,291.4202,291.1089,291.3731,2700.0
2020-07-09 15:45:00,309.0,309.88,308.94,309.52,3807.0,291.5051,292.3353,291.4485,291.9957,3807.0
2020-07-09 15:50:00,309.26,309.7,309.18,309.33,6911.0,291.7504,292.1655,291.6749,291.8164,6911.0
2020-07-09 15:55:00,309.11,309.11,308.56,308.99,10382.0,291.6089,291.6089,291.09,291.4957,10382.0
2020-07-10 09:30:00,309.24,309.24,308.09,308.66,2894.0,291.7315,291.7315,290.6466,291.1844,2894.0
2020-07-10 09:35:00,308.74,309.45,307.81,308.08,2300.0,291.2598,291.9296,290.3825,290.6372,2300.0
2020-07-10 09:40:00,308.05,308.3,307.73,308.18,800.0,290.6089,290.8448,290.307,290.7316,800.0
2020-07-10 09:45:00,307.91,308.43,307.43,307.43,1700.0,290.4768,290.9674,290.024,290.024,1700.0
2020-07-10 09:50:00,306.16,306.57,306.16,306.35,600.0,288.8259,289.2127,288.8259,289.0052,600.0
2020-07-10 09:55:00,306.46,306.46,306.22,306.4,500.0,289.1089,289.1089,288.8825,289.0523,500.0
2020-07-10 10:00:00,306.14,306.15,305.55,305.55,2200.0,288.8071,288.8165,288.2505,288.2505,2200.0
2020-07-10 10:05:00,305.77,305.77,305.77,305.77,100.0,288.458,288.458,288.458,288.458,100.0
2020-07-10 10:10:00,305.7,305.96,305.5,305.5,800.0,288.392,288.6372,288.2033,288.2033,800.0
2020-07-10 10:15:00,305.96,306.97,305.72,306.97,2839.0,288.6372,289.5901,288.4108,289.5901,2839.0
2020-07-10 10:20:00,306.92,306.92,306.6,306.81,1250.0,289.5429,289.5429,289.241,289.4391,1250.0
2020-07-10 10:25:00,306.6,307.37,306.6,307.37,650.0,289.241,289.9674,289.241,289.9674,650.0
2020-07-10 10:30:00,307.63,307.99,307.13,307.15,1608.0,290.2127,290.5523,289.741,289.7599,1608.0
2020-07-10 10:35:00,307.14,307.56,307.14,307.21,600.0,289.7504,290.1467,289.7504,289.8165,600.0
2020-07-10 10:40:00,307.63,308.68,307.57,308.34,906.0,290.2127,291.2032,290.1561,290.8825,906.0
2020-07-10 10:45:00,308.31,308.31,307.24,307.38,2200.0,290.8542,290.8542,289.8448,289.9768,2200.0
2020-07-10 10:50:00,307.2,307.22,307.15,307.16,500.0,289.807,289.8259,289.7599,289.7693,500.0
2020-07-10 10:55:00,307.34,307.4,306.66,306.66,2774.0,289.9391,289.9957,289.2976,289.2976,2774.0
2020-07-10 11:00:00,306.66,306.66,306.15,306.29,1224.0,289.2976,289.2976,288.8165,288.9486,1224.0
2020-07-10 11:05:00,306.08,306.19,305.57,306.12,1200.0,288.7504,288.8542,288.2693,288.7882,1200.0
2020-07-10 11:10:00,306.51,306.56,306.31,306.56,900.0,289.1561,289.2033,288.9674,289.2033,900.0
2020-07-10 11:15:00,306.82,307.16,306.73,307.12,1800.0,289.4486,289.7693,289.3636,289.7316,1800.0
2020-07-10 11:20:00,307.12,307.21,306.82,306.89,1800.0,289.7316,289.8165,289.4486,289.5146,1800.0
2020-07-10 11:25:00,306.58,306.59,306.15,306.15,603.0,289.2221,289.2316,288.8165,288.8165,603.0
2020-07-10 11:30:00,306.09,306.2,305.87,306.2,700.0,288.7599,288.8637,288.5523,288.8637,700.0
2020-07-10 11:35:00,305.75,305.82,305.6,305.62,900.0,288.4391,288.5052,288.2976,288.3165,900.0
2020-07-10 11:40:00,305.79,306.23,305.79,306.23,1300.0,288.4769,288.892,288.4769,288.892,1300.0
2020-07-10 11:45:00,306.11,306.23,305.95,305.95,1650.0,288.7788,288.892,288.6278,288.6278,1650.0
2020-07-10 11:50:00,306.17,306.21,306.17,306.21,200.0,288.8354,288.8731,288.8354,288.8731,200.0
2020-07-10 11:55:00,306.46,307.21,306.46,307.02,1501.0,289.1089,289.8165,289.1089,289.6372,1501.0
2020-07-10 12:00:00,307.2,307.2,306.83,306.84,1000.0,289.807,289.807,289.458,289.4674,1000.0
2020-07-10 12:05:00,306.98,307.08,306.98,307.08,1900.0,289.5995,289.6938,289.5995,289.6938,1900.0
2020-07-10 12:10:00,307.0,307.36,306.89,307.36,900.0,289.6184,289.958,289.5146,289.958,900.0
2020-07-10 12:15:00,307.39,307.39,307.05,307.15,700.0,289.9863,289.9863,289.6655,289.7599,700.0
2020-07-10 12:20:00,307.31,307.31,307.14,307.24,500.0,289.9108,289.9108,289.7504,289.8448,500.0
2020-07-10 12:25:00,307.17,307.21,306.94,306.94,1008.0,289.7787,289.8165,289.5618,289.5618,1008.0
2020-07-10 12:30:00,306.9,306.9,306.58,306.58,1039.0,289.524,289.524,289.2221,289.2221,1039.0
2020-07-10 12:35:00,306.27,306.27,306.02,306.07,403.0,288.9297,288.9297,288.6938,288.741,403.0
2020-07-10 12:40:00,305.78,306.02,305.71,306.02,300.0,288.4674,288.6938,288.4014,288.6938,300.0
2020-07-10 12:45:00,306.03,306.07,305.68,305.94,5326.0,288.7033,288.741,288.3731,288.6184,5326.0
2020-07-10 12:50:00,306.27,306.98,306.18,306.98,739.0,288.9297,289.5995,288.8448,289.5995,739.0
2020-07-10 12:55:00,306.98,306.98,306.98,306.98,0.0,289.5995,289.5995,289.5995,289.5995,0.0
2020-07-10 13:00:00,306.7,306.93,306.7,306.77,500.0,289.3353,289.5523,289.3353,289.4014,500.0
2020-07-10 13:05:00,306.82,306.82,306.73,306.73,521.0,289.4486,289.4486,289.3636,289.3636,521.0
2020-07-10 13:10:00,306.48,306.52,306.48,306.52,305.0,289.1278,289.1655,289.1278,289.1655,305.0
2020-07-10 13:15:00,306.38,306.52,306.38,306.52,222.0,289.0335,289.1655,289.0335,289.1655,222.0
2020-07-10 13:20:00,306.42,306.71,306.32,306.71,1648.0,289.0712,289.3448,288.9769,289.3448,1648.0
2020-07-10 13:25:00,306.43,306.43,306.43,306.43,100.0,289.0806,289.0806,289.0806,289.0806,100.0
2020-07-10 13:30:00,306.9,306.95,306.9,306.9,300.0,289.524,289.5712,289.524,289.524,300.0
2020-07-10 13:35:00,307.06,307.59,307.03,307.59,600.0,289.675,290.175,289.6467,290.175,600.0
2020-07-10 13:40:00,307.56,307.94,307.56,307.75,1100.0,290.1467,290.5051,290.1467,290.3259,1100.0
2020-07-10 13:45:00,307.61,307.73,307.4,307.4,650.0,290.1938,290.307,289.9957,289.9957,650.0
2020-07-10 13:50:00,307.53,307.56,307.46,307.46,723.0,290.1184,290.1467,290.0523,290.0523,723.0
2020-07-10 13:55:00,307.64,308.72,307.64,308.61,6421.0,290.2221,291.241,290.2221,291.1372,6421.0
2020-07-10 14:00:00,308.48,309.45,308.36,309.33,2020.0,291.0146,291.9296,290.9014,291.8164,2020.0
2020-07-10 14:05:00,309.29,309.4,308.89,309.23,2462.0,291.7787,291.8825,291.4014,291.7221,2462.0
2020-07-10 14:10:00,309.42,309.62,309.17,309.24,1701.0,291.9013,292.09,291.6655,291.7315,1701.0
2020-07-10 14:15:00,309.49,309.54,309.1,309.1,1630.0,291.9674,292.0146,291.5995,291.5995,1630.0
2020-07-10 14:20:00,308.86,308.88,308.81,308.88,1100.0,291.3731,291.3919,291.3259,291.3919,1100.0
2020-07-10 14:25:00,308.78,308.94,308.77,308.93,1451.0,291.2976,291.4485,291.2881,291.4391,1451.0
2020-07-10 14:30:00,308.96,309.13,308.96,308.99,1163.0,291.4674,291.6278,291.4674,291.4957,1163.0
2020-07-10 14:35:00,308.99,309.06,308.88,308.98,603.0,291.4957,291.5617,291.3919,291.4863,603.0
2020-07-10 14:40:00,308.92,308.92,308.87,308.92,300.0,291.4297,291.4297,291.3825,291.4297,300.0
2020-07-10 14:45:00,309.0,309.15,308.81,309.15,1655.0,291.5051,291.6466,291.3259,291.6466,1655.0
2020-07-10 14:50:00,309.15,309.15,309.01,309.06,900.0,291.6466,291.6466,291.5146,291.5617,900.0
2020-07-10 14:55:00,309.05,309.48,309.05,309.48,1001.0,291.5523,291.9579,291.5523,291.9579,1001.0
2020-07-10 15:00:00,309.26,309.63,309.07,309.63,800.0,291.7504,292.0995,291.5712,292.0995,800.0
2020-07-10 15:05:00,309.43,309.5,308.89,308.95,800.0,291.9108,291.9768,291.4014,291.458,800.0
2020-07-10 15:10:00,308.94,309.36,308.93,309.36,1300.0,291.4485,291.8447,291.4391,291.8447,1300.0
2020-07-10 15:15:00,309.51,309.75,309.48,309.75,1341.0,291.9863,292.2127,291.9579,292.2127,1341.0
2020-07-10 15:20:00,309.76,310.2,309.76,310.2,2000.0,292.2221,292.6372,292.2221,292.6372,2000.0
2020-07-10 15:25:00,310.15,310.36,309.99,310.03,2655.0,292.59,292.7881,292.4391,292.4768,2655.0
2020-07-10 15:30:00,309.93,310.17,309.79,310.17,4437.0,292.3825,292.6089,292.2504,292.6089,4437.0
2020-07-10 15:35:00,310.11,310.39,309.64,310.05,8999.0,292.5523,292.8164,292.1089,292.4957,8999.0
2020-07-10 15:40:00,310.31,310.31,309.87,310.04,4013.0,292.741,292.741,292.3259,292.4862,4013.0
2020-07-10 15:45:00,310.06,310.37,310.04,310.37,4694.0,292.5051,292.7976,292.4862,292.7976,4694.0
2020-07-10 15:50:00,310.42,310.59,310.28,310.46,3536.0,292.8447,293.0051,292.7127,292.8825,3536.0
2020-07-10 15:55:00,310.56,311.14,310.48,311.0,15251.0,292.9768,293.524,292.9013,293.3919,15251.0
2020-07-13 09:30:00,314.38,314.9,313.39,314.9,6834.0,296.5805,297.0711,295.6466,297.0711,6834.0
2020-07-13 09:35:00,314.07,314.87,314.07,314.19,600.0,296.2881,297.0428,296.2881,296.4013,600.0
2020-07-13 09:40:00,314.26,314.74,313.99,314.26,1902.0,296.4673,296.9201,296.2126,296.4673,1902.0
2020-07-13 09:45:00,314.26,315.12,314.1,314.82,3090.0,296.4673,297.2786,296.3164,296.9956,3090.0
2020-07-13 09:50:00,314.65,315.43,314.23,315.31,4140.0,296.8352,297.5711,296.439,297.4579,4140.0
2020-07-13 09:55:00,314.95,315.32,314.69,314.96,2224.0,297.1183,297.4673,296.873,297.1277,2224.0
2020-07-13 10:00:00,315.09,315.48,314.69,315.48,11816.0,297.2503,297.6182,296.873,297.6182,11816.0
2020-07-13 10:05:00,315.46,315.82,315.07,315.82,2900.0,297.5994,297.939,297.2315,297.939,2900.0
2020-07-13 10:10:00,316.33,316.92,316.24,316.92,600.0,298.4201,298.9767,298.3352,298.9767,600.0
2020-07-13 10:15:00,316.57,317.16,316.3,317.08,3657.0,298.6465,299.2031,298.3918,299.1277,3657.0
2020-07-13 10:20:00,317.26,317.72,317.09,317.29,2100.0,299.2975,299.7314,299.1371,299.3258,2100.0
2020-07-13 10:25:00,317.38,317.68,317.38,317.48,1400.0,299.4107,299.6937,299.4107,299.505,1400.0
2020-07-13 10:30:00,317.44,318.58,317.44,318.4,1200.0,299.4673,300.5427,299.4673,300.3729,1200.0
2020-07-13 10:35:00,318.57,318.93,318.17,318.93,3647.0,300.5333,300.8729,300.1559,300.8729,3647.0
2020-07-13 10:40:00,319.13,319.58,318.8,319.42,24446.0,301.0616,301.4861,300.7503,301.3352,24446.0
2020-07-13 10:45:00,319.43,319.99,319.39,319.93,10288.0,301.3446,301.8729,301.3069,301.8163,10288.0
2020-07-13 10:50:00,320.11,320.37,319.59,319.59,4650.0,301.9861,302.2314,301.4955,301.4955,4650.0
2020-07-13 10:55:00,319.66,319.98,319.45,319.97,2125.0,301.5616,301.8635,301.3635,301.854,2125.0
2020-07-13 11:00:00,320.07,320.4,319.91,320.0,1925.0,301.9484,302.2597,301.7974,301.8823,1925.0
2020-07-13 11:05:00,319.98,320.12,319.71,319.9,1700.0,301.8635,301.9955,301.6087,301.788,1700.0
2020-07-13 11:10:00,319.66,319.76,319.58,319.71,1215.0,301.5616,301.6559,301.4861,301.6087,1215.0
2020-07-13 11:15:00,319.69,320.12,319.66,320.12,1109.0,301.5899,301.9955,301.5616,301.9955,1109.0
2020-07-13 11:20:00,320.31,320.86,320.24,320.58,2359.0,302.1748,302.6936,302.1087,302.4295,2359.0
2020-07-13 11:25:00,320.81,322.06,320.74,322.06,4663.0,302.6465,303.8257,302.5804,303.8257,4663.0
2020-07-13 11:30:00,322.06,322.07,321.09,321.28,6659.0,303.8257,303.8351,302.9106,303.0899,6659.0
2020-07-13 11:35:00,320.87,321.14,320.78,321.0,3420.0,302.7031,302.9578,302.6182,302.8257,3420.0
2020-07-13 11:40:00,321.03,321.33,321.02,321.11,1326.0,302.854,303.137,302.8446,302.9295,1326.0
2020-07-13 11:45:00,321.11,321.46,321.07,321.36,3103.0,302.9295,303.2597,302.8917,303.1653,3103.0
2020-07-13 11:50:00,321.38,321.93,321.14,321.93,2188.0,303.1842,303.7031,302.9578,303.7031,2188.0
2020-07-13 11:55:00,321.94,321.97,321.6,321.86,1794.0,303.7125,303.7408,303.3917,303.637,1794.0
2020-07-13 12:00:00,321.72,321.72,320.6,320.61,28300.0,303.5049,303.5049,302.4484,302.4578,28300.0
2020-07-13 12:05:00,320.61,320.84,319.77,320.1,1408.0,302.4578,302.6748,301.6654,301.9767,1408.0
2020-07-13 12:10:00,320.03,320.53,319.82,320.38,2700.0,301.9106,302.3823,301.7125,302.2408,2700.0
2020-07-13 12:15:00,320.53,320.59,319.44,319.44,1711.0,302.3823,302.4389,301.354,301.354,1711.0
2020-07-13 12:20:00,319.3,319.3,318.85,319.27,1672.0,301.222,301.222,300.7974,301.1937,1672.0
2020-07-13 12:25:00,319.36,319.7,319.19,319.64,2680.0,301.2786,301.5993,301.1182,301.5427,2680.0
2020-07-13 12:30:00,319.61,320.04,319.59,319.71,1596.0,301.5144,301.9201,301.4955,301.6087,1596.0
2020-07-13 12:35:00,319.78,320.49,319.7,320.46,2200.0,301.6748,302.3446,301.5993,302.3163,2200.0
2020-07-13 12:40:00,320.4,320.71,320.28,320.35,3312.0,302.2597,302.5521,302.1465,302.2125,3312.0
2020-07-13 12:45:00,320.18,320.18,319.77,319.77,1500.0,302.0521,302.0521,301.6654,301.6654,1500.0
2020-07-13 12:50:00,319.65,320.09,319.65,319.97,1100.0,301.5521,301.9672,301.5521,301.854,1100.0
2020-07-13 12:55:00,320.09,320.56,320.07,320.28,2763.0,301.9672,302.4106,301.9484,302.1465,2763.0
2020-07-13 13:00:00,320.31,320.58,319.95,320.14,3200.0,302.1748,302.4295,301.8352,302.0144,3200.0
2020-07-13 13:05:00,320.36,320.59,320.1,320.59,2348.0,302.2219,302.4389,301.9767,302.4389,2348.0
2020-07-13 13:10:00,320.65,321.16,320.65,321.15,1000.0,302.4955,302.9767,302.4955,302.9672,1000.0
2020-07-13 13:15:00,321.3,321.75,321.3,321.7,1090.0,303.1087,303.5332,303.1087,303.4861,1090.0
2020-07-13 13:20:00,321.74,321.89,321.64,321.65,1300.0,303.5238,303.6653,303.4295,303.4389,1300.0
2020-07-13 13:25:00,321.82,321.9,321.33,321.51,3064.0,303.5993,303.6748,303.137,303.3068,3064.0
2020-07-13 13:30:00,321.75,322.69,321.71,322.69,2917.0,303.5332,304.42,303.4955,304.42,2917.0
2020-07-13 13:35:00,322.49,322.83,322.31,322.5,2442.0,304.2314,304.5521,304.0615,304.2408,2442.0
2020-07-13 13:40:00,322.5,323.22,322.49,323.22,3951.0,304.2408,304.92,304.2314,304.92,3951.0
2020-07-13 13:45:00,323.37,323.98,323.01,323.98,5270.0,305.0615,305.637,304.7219,305.637,5270.0
2020-07-13 13:50:00,323.97,324.37,323.91,324.14,4105.0,305.6276,306.0049,305.571,305.7879,4105.0
2020-07-13 13:55:00,324.05,324.31,323.69,323.69,5114.0,305.703,305.9483,305.3634,305.3634,5114.0
2020-07-13 14:00:00,323.8,323.84,323.43,323.84,4916.0,305.4672,305.5049,305.1181,305.5049,4916.0
2020-07-13 14:05:00,323.78,324.04,322.43,322.43,3501.0,305.4483,305.6936,304.1747,304.1747,3501.0
2020-07-13 14:10:00,322.44,323.2,322.43,323.01,2247.0,304.1842,304.9012,304.1747,304.7219,2247.0
2020-07-13 14:15:00,323.09,323.21,322.93,323.03,1725.0,304.7974,304.9106,304.6464,304.7408,1725.0
2020-07-13 14:20:00,323.19,323.19,321.89,321.9,3505.0,304.8917,304.8917,303.6653,303.6748,3505.0
2020-07-13 14:25:00,322.16,322.32,321.78,322.11,2600.0,303.92,304.071,303.5616,303.8729,2600.0
2020-07-13 14:30:00,322.24,322.24,321.81,322.0,2012.0,303.9955,303.9955,303.5899,303.7691,2012.0
2020-07-13 14:35:00,321.99,322.16,321.3,321.53,3504.0,303.7597,303.92,303.1087,303.3257,3504.0
2020-07-13 14:40:00,321.7,321.86,321.34,321.43,2100.0,303.4861,303.637,303.1465,303.2314,2100.0
2020-07-13 14:45:00,321.42,322.62,321.42,322.46,3279.0,303.2219,304.354,303.2219,304.2031,3279.0
2020-07-13 14:50:00,322.46,322.97,322.33,322.81,3914.0,304.2031,304.6842,304.0804,304.5332,3914.0
2020-07-13 14:55:00,322.92,323.62,322.76,323.17,4076.0,304.637,305.2974,304.4861,304.8729,4076.0
2020-07-13 15:00:00,322.77,322.81,322.32,322.34,4920.0,304.4955,304.5332,304.071,304.0898,4920.0
2020-07-13 15:05:00,322.4,322.49,321.34,321.49,2903.0,304.1464,304.2314,303.1465,303.288,2903.0
2020-07-13 15:10:00,321.73,322.06,321.42,321.89,2728.0,303.5144,303.8257,303.2219,303.6653,2728.0
2020-07-13 15:15:00,321.79,322.38,321.58,321.6,5592.0,303.571,304.1276,303.3729,303.3917,5592.0
2020-07-13 15:20:00,321.64,321.96,321.37,321.37,5982.0,303.4295,303.7314,303.1748,303.1748,5982.0
2020-07-13 15:25:00,321.32,321.44,320.76,321.28,5501.0,303.1276,303.2408,302.5993,303.0899,5501.0
2020-07-13 15:30:00,321.27,322.18,320.78,320.78,11407.0,303.0804,303.9389,302.6182,302.6182,11407.0
2020-07-13 15:35:00,320.97,321.24,320.0,320.25,7632.0,302.7974,303.0521,301.8823,302.1182,7632.0
2020-07-13 15:40:00,320.02,321.02,320.02,320.27,9267.0,301.9012,302.8446,301.9012,302.137,9267.0
2020-07-13 15:45:00,320.26,320.5,319.09,319.09,7937.0,302.1276,302.354,301.0239,301.0239,7937.0
2020-07-13 15:50:00,318.9,319.39,318.47,318.63,9847.0,300.8446,301.3069,300.439,300.5899,9847.0
2020-07-13 15:55:00,318.75,320.09,318.75,319.47,23836.0,300.7031,301.9672,300.7031,301.3823,23836.0
2020-07-14 09:30:00,319.41,322.68,319.41,319.97,2568.0,301.3257,304.4106,301.3257,301.854,2568.0
2020-07-14 09:35:00,321.47,322.53,320.42,320.56,8030.0,303.2691,304.2691,302.2786,302.4106,8030.0
2020-07-14 09:40:00,320.15,320.15,319.79,319.89,300.0,302.0238,302.0238,301.6842,301.7786,300.0
2020-07-14 09:45:00,319.77,319.77,319.76,319.77,100.0,301.6654,301.6654,301.6559,301.6654,100.0
2020-07-14 09:50:00,318.99,318.99,318.99,318.99,200.0,300.9295,300.9295,300.9295,300.9295,200.0
2020-07-14 09:55:00,319.39,319.75,318.87,319.0,4596.0,301.3069,301.6465,300.8163,300.9389,4596.0
2020-07-14 10:00:00,319.21,319.78,318.76,319.51,7405.0,301.1371,301.6748,300.7125,301.4201,7405.0
2020-07-14 10:05:00,319.49,319.62,318.79,319.11,1400.0,301.4012,301.5238,300.7408,301.0427,1400.0
2020-07-14 10:10:00,319.48,319.78,319.26,319.43,1100.0,301.3918,301.6748,301.1842,301.3446,1100.0
2020-07-14 10:15:00,319.26,320.19,319.14,319.57,2000.0,301.1842,302.0616,301.071,301.4767,2000.0
2020-07-14 10:20:00,319.24,319.97,319.23,319.97,840.0,301.1654,301.854,301.1559,301.854,840.0
2020-07-14 10:25:00,319.87,320.16,318.91,318.91,800.0,301.7597,302.0333,300.854,300.854,800.0
2020-07-14 10:30:00,319.87,321.34,319.87,321.24,1800.0,301.7597,303.1465,301.7597,303.0521,1800.0
2020-07-14 10:35:00,321.44,321.46,321.04,321.24,1300.0,303.2408,303.2597,302.8634,303.0521,1300.0
2020-07-14 10:40:00,321.68,322.03,321.27,321.86,1600.0,303.4672,303.7974,303.0804,303.637,1600.0
2020-07-14 10:45:00,322.2,323.51,322.07,323.51,3181.0,303.9578,305.1936,303.8351,305.1936,3181.0
2020-07-14 10:50:00,323.54,324.21,323.54,323.99,2203.0,305.2219,305.854,305.2219,305.6464,2203.0
2020-07-14 10:55:00,324.13,324.32,323.41,323.7,4700.0,305.7785,305.9577,305.0993,305.3728,4700.0
2020-07-14 11:00:00,323.59,324.05,323.12,323.74,2200.0,305.2691,305.703,304.8257,305.4106,2200.0
2020-07-14 11:05:00,323.31,323.73,322.87,323.73,1706.0,305.0049,305.4011,304.5898,305.4011,1706.0
2020-07-14 11:10:00,323.52,324.11,323.52,323.57,1540.0,305.203,305.7596,305.203,305.2502,1540.0
2020-07-14 11:15:00,323.65,323.69,323.21,323.41,1500.0,305.3257,305.3634,304.9106,305.0993,1500.0
2020-07-14 11:20:00,323.42,323.75,323.4,323.42,651.0,305.1087,305.42,305.0898,305.1087,651.0
2020-07-14 11:25:00,323.45,323.78,323.15,323.15,1800.0,305.137,305.4483,304.854,304.854,1800.0
2020-07-14 11:30:00,322.34,323.72,322.34,323.72,1660.0,304.0898,305.3917,304.0898,305.3917,1660.0
2020-07-14 11:35:00,323.42,323.78,323.41,323.49,900.0,305.1087,305.4483,305.0993,305.1747,900.0
2020-07-14 11:40:00,323.8,323.88,323.41,323.41,2282.0,305.4672,305.5427,305.0993,305.0993,2282.0
2020-07-14 11:45:00,323.83,324.15,323.58,323.93,2136.0,305.4955,305.7974,305.2596,305.5898,2136.0
2020-07-14 11:50:00,324.05,324.35,323.78,324.35,2002.0,305.703,305.986,305.4483,305.986,2002.0
2020-07-14 11:55:00,324.0,324.5,324.0,324.43,1043.0,305.6559,306.1276,305.6559,306.0615,1043.0
2020-07-14 12:00:00,324.59,324.59,324.25,324.3,1900.0,306.2125,306.2125,305.8917,305.9389,1900.0
2020-07-14 12:05:00,324.37,324.37,323.98,324.0,2000.0,306.0049,306.0049,305.637,305.6559,2000.0
2020-07-14 12:10:00,324.44,324.49,324.41,324.49,800.0,306.0709,306.1181,306.0426,306.1181,800.0
2020-07-14 12:15:00,324.53,324.83,324.45,324.58,2655.0,306.1559,306.4389,306.0804,306.203,2655.0
2020-07-14 12:20:00,324.75,324.88,324.75,324.78,2043.0,306.3634,306.486,306.3634,306.3917,2043.0
2020-07-14 12:25:00,324.71,324.86,324.71,324.76,1593.0,306.3257,306.4672,306.3257,306.3728,1593.0
2020-07-14 12:30:00,324.9,324.96,324.7,324.73,1300.0,306.5049,306.5615,306.3162,306.3445,1300.0
2020-07-14 12:35:00,324.85,325.41,324.84,324.91,5362.0,306.4577,306.986,306.4483,306.5143,5362.0
2020-07-14 12:40:00,325.08,325.11,324.06,324.15,7806.0,306.6747,306.703,305.7125,305.7974,7806.0
2020-07-14 12:45:00,324.32,324.85,324.32,324.84,888.0,305.9577,306.4577,305.9577,306.4483,888.0
2020-07-14 12:50:00,324.68,324.83,324.53,324.53,1112.0,306.2974,306.4389,306.1559,306.1559,1112.0
2020-07-14 12:55:00,324.61,324.61,324.04,324.07,1000.0,306.2313,306.2313,305.6936,305.7219,1000.0
2020-07-14 13:00:00,324.19,324.19,324.04,324.06,700.0,305.8351,305.8351,305.6936,305.7125,700.0
2020-07-14 13:05:00,324.1,324.1,323.76,323.82,1266.0,305.7502,305.7502,305.4294,305.4861,1266.0
2020-07-14 13:10:00,323.82,324.18,323.75,324.03,2042.0,305.4861,305.8257,305.42,305.6842,2042.0
2020-07-14 13:15:00,324.17,324.22,324.09,324.22,400.0,305.8162,305.8634,305.7408,305.8634,400.0
2020-07-14 13:20:00,324.34,324.77,324.34,324.74,2581.0,305.9766,306.3823,305.9766,306.354,2581.0
2020-07-14 13:25:00,324.82,324.83,324.55,324.67,1800.0,306.4294,306.4389,306.1747,306.2879,1800.0
2020-07-14 13:30:00,324.5,324.99,324.45,324.94,1807.0,306.1276,306.5898,306.0804,306.5426,1807.0
2020-07-14 13:35:00,324.98,326.03,324.95,326.03,2382.0,306.5804,307.5709,306.5521,307.5709,2382.0
2020-07-14 13:40:00,326.14,326.43,325.88,326.43,1419.0,307.6747,307.9483,307.4294,307.9483,1419.0
2020-07-14 13:45:00,326.35,326.66,326.35,326.39,2802.0,307.8728,308.1653,307.8728,307.9105,2802.0
2020-07-14 13:50:00,326.42,326.44,325.95,326.04,3100.0,307.9388,307.9577,307.4955,307.5804,3100.0
2020-07-14 13:55:00,326.15,326.18,325.3,325.6,2400.0,307.6841,307.7124,306.8823,307.1653,2400.0
2020-07-14 14:00:00,325.36,326.74,325.36,326.34,2499.0,306.9389,308.2407,306.9389,307.8634,2499.0
2020-07-14 14:05:00,326.15,326.32,326.02,326.19,1100.0,307.6841,307.8445,307.5615,307.7219,1100.0
2020-07-14 14:10:00,326.03,326.2,325.89,326.03,1400.0,307.5709,307.7313,307.4389,307.5709,1400.0
2020-07-14 14:15:00,326.08,326.86,326.08,326.85,1600.0,307.6181,308.3539,307.6181,308.3445,1600.0
2020-07-14 14:20:00,326.96,327.31,326.85,326.86,2531.0,308.4483,308.7785,308.3445,308.3539,2531.0
2020-07-14 14:25:00,327.1,327.1,326.69,326.79,1100.0,308.5803,308.5803,308.1936,308.2879,1100.0
2020-07-14 14:30:00,326.92,327.09,326.81,326.81,1867.0,308.4105,308.5709,308.3068,308.3068,1867.0
2020-07-14 14:35:00,326.68,326.78,326.03,326.03,2000.0,308.1841,308.2785,307.5709,307.5709,2000.0
2020-07-14 14:40:00,325.95,326.19,325.79,326.19,1100.0,307.4955,307.7219,307.3445,307.7219,1100.0
2020-07-14 14:45:00,326.11,326.22,325.9,326.03,1650.0,307.6464,307.7502,307.4483,307.5709,1650.0
2020-07-14 14:50:00,326.12,326.45,326.02,326.45,1779.0,307.6558,307.9671,307.5615,307.9671,1779.0
2020-07-14 14:55:00,326.25,326.98,326.24,326.98,1300.0,307.7785,308.4671,307.769,308.4671,1300.0
2020-07-14 15:00:00,326.97,327.17,326.38,326.38,2765.0,308.4577,308.6464,307.9011,307.9011,2765.0
2020-07-14 15:05:00,326.17,326.49,326.06,326.41,1000.0,307.703,308.0049,307.5992,307.9294,1000.0
2020-07-14 15:10:00,326.6,326.81,326.51,326.51,2720.0,308.1087,308.3068,308.0237,308.0237,2720.0
2020-07-14 15:15:00,326.39,326.43,326.1,326.17,1800.0,307.9105,307.9483,307.637,307.703,1800.0
2020-07-14 15:20:00,326.21,327.28,326.2,327.28,1400.0,307.7407,308.7502,307.7313,308.7502,1400.0
2020-07-14 15:25:00,327.32,327.43,327.05,327.05,3603.0,308.7879,308.8917,308.5332,308.5332,3603.0
2020-07-14 15:30:00,327.15,327.3,326.6,326.77,5174.0,308.6275,308.769,308.1087,308.269,5174.0
2020-07-14 15:35:00,326.68,327.32,326.59,327.31,2215.0,308.1841,308.7879,308.0992,308.7785,2215.0
2020-07-14 15:40:00,327.12,327.37,326.98,326.98,5768.0,308.5992,308.8351,308.4671,308.4671,5768.0
2020-07-14 15:45:00,327.07,327.26,326.6,326.91,6750.0,308.552,308.7313,308.1087,308.4011,6750.0
2020-07-14 15:50:00,327.25,327.58,326.74,327.31,8245.0,308.7219,309.0332,308.2407,308.7785,8245.0
2020-07-14 15:55:00,327.14,327.83,326.99,327.54,16488.0,308.6181,309.269,308.4766,308.9954,16488.0
2020-07-15 09:30:00,331.2,332.48,331.19,331.75,10558.0,312.4482,313.6557,312.4388,312.9671,10558.0
2020-07-15 09:35:00,332.4,333.07,331.38,331.38,1123.0,313.5803,314.2123,312.618,312.618,1123.0
2020-07-15 09:40:00,330.02,330.02,329.34,329.49,1600.0,311.335,311.335,310.6935,310.835,1600.0
2020-07-15 09:45:00,329.15,329.15,327.16,328.32,8340.0,310.5143,310.5143,308.6369,309.7313,8340.0
2020-07-15 09:50:00,328.31,328.82,327.45,328.21,2800.0,309.7218,310.203,308.9105,309.6275,2800.0
2020-07-15 09:55:00,328.37,328.8,327.86,328.02,1325.0,309.7784,310.1841,309.2973,309.4483,1325.0
2020-07-15 10:00:00,328.07,328.07,326.84,326.98,2313.0,309.4954,309.4954,308.3351,308.4671,2313.0
2020-07-15 10:05:00,327.58,327.65,327.1,327.4,2718.0,309.0332,309.0992,308.5803,308.8634,2718.0
2020-07-15 10:10:00,327.42,327.84,327.16,327.66,1342.0,308.8822,309.2784,308.6369,309.1086,1342.0
2020-07-15 10:15:00,327.81,328.32,327.81,328.32,1000.0,309.2501,309.7313,309.2501,309.7313,1000.0
2020-07-15 10:20:00,328.31,329.15,328.22,329.11,800.0,309.7218,310.5143,309.6369,310.4765,800.0
2020-07-15 10:25:00,329.28,330.93,329.26,330.93,4525.0,310.6369,312.1935,310.6181,312.1935,4525.0
2020-07-15 10:30:00,331.05,331.14,330.66,330.83,1607.0,312.3067,312.3916,311.9388,312.0992,1607.0
2020-07-15 10:35:00,331.19,331.49,331.02,331.17,800.0,312.4388,312.7218,312.2784,312.4199,800.0
2020-07-15 10:40:00,331.19,331.87,331.18,331.65,2827.0,312.4388,313.0803,312.4293,312.8727,2827.0
2020-07-15 10:45:00,331.93,331.93,331.27,331.53,2700.0,313.1369,313.1369,312.5142,312.7595,2700.0
2020-07-15 10:50:00,331.31,331.95,331.24,331.94,916.0,312.552,313.1557,312.4859,313.1463,916.0
2020-07-15 10:55:00,331.85,332.4,331.84,332.4,1500.0,313.0614,313.5803,313.052,313.5803,1500.0
2020-07-15 11:00:00,332.47,332.51,331.69,331.69,3200.0,313.6463,313.684,312.9105,312.9105,3200.0
2020-07-15 11:05:00,331.96,332.52,331.42,332.52,2402.0,313.1652,313.6935,312.6558,313.6935,2402.0
2020-07-15 11:10:00,332.68,333.45,332.51,333.44,3727.0,313.8444,314.5708,313.684,314.5614,3727.0
2020-07-15 11:15:00,333.31,333.77,332.94,333.77,4587.0,314.4387,314.8727,314.0897,314.8727,4587.0
2020-07-15 11:20:00,333.85,333.92,333.25,333.42,4858.0,314.9482,315.0142,314.3821,314.5425,4858.0
2020-07-15 11:25:00,333.42,334.6,333.26,334.47,1700.0,314.5425,315.6557,314.3916,315.5331,1700.0
2020-07-15 11:30:00,334.78,334.94,334.22,334.23,3379.0,315.8255,315.9765,315.2972,315.3067,3379.0
2020-07-15 11:35:00,334.17,334.39,333.08,333.08,2084.0,315.2501,315.4576,314.2218,314.2218,2084.0
2020-07-15 11:40:00,333.1,333.59,333.04,333.35,1600.0,314.2406,314.7029,314.184,314.4765,1600.0
2020-07-15 11:45:00,333.21,333.21,332.67,332.67,1000.0,314.3444,314.3444,313.835,313.835,1000.0
2020-07-15 11:50:00,332.75,333.42,332.75,333.07,1100.0,313.9105,314.5425,313.9105,314.2123,1100.0
2020-07-15 11:55:00,333.22,333.22,332.01,332.01,2208.0,314.3538,314.3538,313.2124,313.2124,2208.0
2020-07-15 12:00:00,331.93,331.95,331.49,331.94,800.0,313.1369,313.1557,312.7218,313.1463,800.0
2020-07-15 12:05:00,332.02,332.39,331.92,332.03,2200.0,313.2218,313.5708,313.1274,313.2312,2200.0
2020-07-15 12:10:00,332.02,333.04,332.02,333.02,1200.0,313.2218,314.184,313.2218,314.1652,1200.0
2020-07-15 12:15:00,333.02,333.69,332.95,333.69,1305.0,314.1652,314.7972,314.0991,314.7972,1305.0
2020-07-15 12:20:00,333.62,334.12,333.54,334.12,2556.0,314.7312,315.2029,314.6557,315.2029,2556.0
2020-07-15 12:25:00,333.8,333.96,333.52,333.52,1000.0,314.901,315.0519,314.6369,314.6369,1000.0
2020-07-15 12:30:00,333.63,333.76,332.14,332.35,2900.0,314.7406,314.8633,313.335,313.5331,2900.0
2020-07-15 12:35:00,332.57,333.02,332.55,332.68,1352.0,313.7406,314.1652,313.7218,313.8444,1352.0
2020-07-15 12:40:00,332.68,333.87,332.67,333.79,800.0,313.8444,314.967,313.835,314.8916,800.0
2020-07-15 12:45:00,333.81,334.22,333.36,334.11,1783.0,314.9104,315.2972,314.4859,315.1935,1783.0
2020-07-15 12:50:00,333.98,334.09,333.78,333.92,1155.0,315.0708,315.1746,314.8821,315.0142,1155.0
2020-07-15 12:55:00,333.8,334.52,333.79,334.52,2075.0,314.901,315.5802,314.8916,315.5802,2075.0
2020-07-15 13:00:00,334.61,334.65,334.17,334.17,2274.0,315.6651,315.7029,315.2501,315.2501,2274.0
2020-07-15 13:05:00,334.26,334.63,334.2,334.63,1230.0,315.335,315.684,315.2784,315.684,1230.0
2020-07-15 13:10:00,334.56,334.62,333.94,333.94,1200.0,315.618,315.6746,315.0331,315.0331,1200.0
2020-07-15 13:15:00,334.09,334.54,334.09,334.54,1400.0,315.1746,315.5991,315.1746,315.5991,1400.0
2020-07-15 13:20:00,334.69,334.7,334.49,334.49,1300.0,315.7406,315.7501,315.5519,315.5519,1300.0
2020-07-15 13:25:00,334.49,334.49,333.97,334.22,2001.0,315.5519,315.5519,315.0614,315.2972,2001.0
2020-07-15 13:30:00,334.15,334.38,334.14,334.32,847.0,315.2312,315.4482,315.2218,315.3916,847.0
2020-07-15 13:35:00,334.42,334.6,334.26,334.6,2535.0,315.4859,315.6557,315.335,315.6557,2535.0
2020-07-15 13:40:00,334.6,334.91,334.52,334.91,1500.0,315.6557,315.9482,315.5802,315.9482,1500.0
2020-07-15 13:45:00,334.8,334.85,334.25,334.28,2948.0,315.8444,315.8916,315.3255,315.3538,2948.0
2020-07-15 13:50:00,334.33,334.39,334.15,334.25,1220.0,315.401,315.4576,315.2312,315.3255,1220.0
2020-07-15 13:55:00,334.09,334.15,334.04,334.04,602.0,315.1746,315.2312,315.1274,315.1274,602.0
2020-07-15 14:00:00,333.92,334.75,333.83,334.71,2000.0,315.0142,315.7972,314.9293,315.7595,2000.0
2020-07-15 14:05:00,334.5,334.5,334.35,334.37,700.0,315.5614,315.5614,315.4199,315.4387,700.0
2020-07-15 14:10:00,334.48,334.79,334.48,334.69,1900.0,315.5425,315.835,315.5425,315.7406,1900.0
2020-07-15 14:15:00,334.71,335.02,334.57,334.94,2675.0,315.7595,316.0519,315.6274,315.9765,2675.0
2020-07-15 14:20:00,334.76,334.83,334.35,334.38,1225.0,315.8067,315.8727,315.4199,315.4482,1225.0
2020-07-15 14:25:00,334.41,334.58,334.25,334.38,1501.0,315.4765,315.6368,315.3255,315.4482,1501.0
2020-07-15 14:30:00,334.38,334.38,334.03,334.04,1109.0,315.4482,315.4482,315.118,315.1274,1109.0
2020-07-15 14:35:00,334.03,334.23,333.93,334.23,800.0,315.118,315.3067,315.0236,315.3067,800.0
2020-07-15 14:40:00,334.44,334.5,333.44,333.59,2000.0,315.5048,315.5614,314.5614,314.7029,2000.0
2020-07-15 14:45:00,333.74,334.16,333.58,334.16,1400.0,314.8444,315.2406,314.6935,315.2406,1400.0
2020-07-15 14:50:00,334.13,334.13,333.29,333.3,2225.0,315.2123,315.2123,314.4199,314.4293,2225.0
2020-07-15 14:55:00,333.24,333.93,333.11,333.46,1722.0,314.3727,315.0236,314.2501,314.5803,1722.0
2020-07-15 15:00:00,333.2,333.58,333.2,333.34,1200.0,314.335,314.6935,314.335,314.4671,1200.0
2020-07-15 15:05:00,333.17,333.73,332.93,333.44,1600.0,314.3067,314.835,314.0803,314.5614,1600.0
2020-07-15 15:10:00,333.6,333.68,333.36,333.53,1600.0,314.7123,314.7878,314.4859,314.6463,1600.0
2020-07-15 15:15:00,333.62,333.62,333.29,333.55,1802.0,314.7312,314.7312,314.4199,314.6652,1802.0
2020-07-15 15:20:00,333.53,333.77,333.48,333.61,1500.0,314.6463,314.8727,314.5991,314.7218,1500.0
2020-07-15 15:25:00,333.51,334.01,333.49,334.01,2902.0,314.6274,315.0991,314.6086,315.0991,2902.0
2020-07-15 15:30:00,334.11,334.11,333.75,334.0,3800.0,315.1935,315.1935,314.8538,315.0897,3800.0
2020-07-15 15:35:00,333.94,334.57,333.81,334.39,3484.0,315.0331,315.6274,314.9104,315.4576,3484.0
2020-07-15 15:40:00,334.39,334.51,334.1,334.51,3421.0,315.4576,315.5708,315.184,315.5708,3421.0
2020-07-15 15:45:00,334.48,334.9,334.29,334.8,7552.0,315.5425,315.9387,315.3633,315.8444,7552.0
2020-07-15 15:50:00,334.56,334.8,334.17,334.28,9061.0,315.618,315.8444,315.2501,315.3538,9061.0
2020-07-15 15:55:00,334.17,334.36,333.23,333.62,28729.0,315.2501,315.4293,314.3633,314.7312,28729.0
2020-07-16 09:30:00,333.54,333.54,331.78,333.35,3158.0,314.6557,314.6557,312.9954,314.4765,3158.0
2020-07-16 09:35:00,333.56,334.2,333.56,333.58,2100.0,314.6746,315.2784,314.6746,314.6935,2100.0
2020-07-16 09:40:00,333.56,334.32,333.3,334.32,2101.0,314.6746,315.3916,314.4293,315.3916,2101.0
2020-07-16 09:45:00,333.95,333.96,333.95,333.95,100.0,315.0425,315.0519,315.0425,315.0425,100.0
2020-07-16 09:50:00,334.78,335.81,334.75,335.81,531.0,315.8255,316.7972,315.7972,316.7972,531.0
2020-07-16 09:55:00,335.01,335.37,334.39,335.03,1575.0,316.0425,316.3821,315.4576,316.0614,1575.0
2020-07-16 10:00:00,335.07,335.32,335.0,335.14,700.0,316.0991,316.3349,316.0331,316.1651,700.0
2020-07-16 10:05:00,335.5,335.68,335.5,335.68,200.0,316.5048,316.6746,316.5048,316.6746,200.0
2020-07-16 10:10:00,335.92,336.42,335.8,336.42,4505.0,316.901,317.3727,316.7878,317.3727,4505.0
2020-07-16 10:15:00,336.9,336.95,336.57,336.81,1021.0,317.8255,317.8727,317.5142,317.7406,1021.0
2020-07-16 10:20:00,336.96,337.25,336.96,337.25,200.0,317.8821,318.1557,317.8821,318.1557,200.0
2020-07-16 10:25:00,336.67,337.91,336.48,337.91,1500.0,317.6085,318.7783,317.4293,318.7783,1500.0
2020-07-16 10:30:00,337.31,337.79,337.31,337.4,936.0,318.2123,318.6651,318.2123,318.2972,936.0
2020-07-16 10:35:00,337.36,337.4,336.96,336.97,2044.0,318.2594,318.2972,317.8821,317.8915,2044.0
2020-07-16 10:40:00,336.94,336.94,336.44,336.44,1021.0,317.8632,317.8632,317.3915,317.3915,1021.0
2020-07-16 10:45:00,336.89,337.06,336.42,336.42,2057.0,317.8161,317.9764,317.3727,317.3727,2057.0
2020-07-16 10:50:00,336.06,336.54,336.06,336.54,500.0,317.0331,317.4859,317.0331,317.4859,500.0
2020-07-16 10:55:00,336.14,336.14,335.3,335.3,1000.0,317.1085,317.1085,316.3161,316.3161,1000.0
2020-07-16 11:00:00,335.22,335.47,335.12,335.32,609.0,316.2406,316.4765,316.1463,316.3349,609.0
2020-07-16 11:05:00,335.42,335.51,335.26,335.26,421.0,316.4293,316.5142,316.2783,316.2783,421.0
2020-07-16 11:10:00,335.08,335.12,335.03,335.03,400.0,316.1085,316.1463,316.0614,316.0614,400.0
2020-07-16 11:15:00,335.43,335.43,334.69,334.75,1493.0,316.4387,316.4387,315.7406,315.7972,1493.0
2020-07-16 11:20:00,334.86,335.04,334.65,335.02,1100.0,315.901,316.0708,315.7029,316.0519,1100.0
2020-07-16 11:25:00,334.99,335.03,334.42,334.83,2700.0,316.0236,316.0614,315.4859,315.8727,2700.0
2020-07-16 11:30:00,334.41,334.42,334.33,334.33,400.0,315.4765,315.4859,315.401,315.401,400.0
2020-07-16 11:35:00,334.35,334.47,334.02,334.02,763.0,315.4199,315.5331,315.1086,315.1086,763.0
2020-07-16 11:40:00,334.21,334.33,334.19,334.27,400.0,315.2878,315.401,315.2689,315.3444,400.0
2020-07-16 11:45:00,334.17,334.35,333.7,333.7,1500.0,315.2501,315.4199,314.8067,314.8067,1500.0
2020-07-16 11:50:00,333.83,333.87,333.67,333.87,586.0,314.9293,314.967,314.7784,314.967,586.0
2020-07-16 11:55:00,333.8,333.8,333.7,333.71,469.0,314.901,314.901,314.8067,314.8161,469.0
2020-07-16 12:00:00,333.75,334.12,333.58,334.12,2400.0,314.8538,315.2029,314.6935,315.2029,2400.0
2020-07-16 12:05:00,334.15,334.15,333.93,333.99,1000.0,315.2312,315.2312,315.0236,315.0802,1000.0
2020-07-16 12:10:00,334.09,334.25,333.91,333.91,1100.0,315.1746,315.3255,315.0048,315.0048,1100.0
2020-07-16 12:15:00,333.99,333.99,333.86,333.86,400.0,315.0802,315.0802,314.9576,314.9576,400.0
2020-07-16 12:20:00,333.91,334.14,333.91,334.14,601.0,315.0048,315.2218,315.0048,315.2218,601.0
2020-07-16 12:25:00,334.27,334.31,334.27,334.31,200.0,315.3444,315.3821,315.3444,315.3821,200.0
2020-07-16 12:30:00,334.41,334.43,333.99,334.1,1102.0,315.4765,315.4953,315.0802,315.184,1102.0
2020-07-16 12:35:00,334.19,334.19,333.53,333.53,914.0,315.2689,315.2689,314.6463,314.6463,914.0
2020-07-16 12:40:00,333.59,334.02,333.5,333.92,1601.0,314.7029,315.1086,314.618,315.0142,1601.0
2020-07-16 12:45:00,334.25,334.31,333.92,333.92,1100.0,315.3255,315.3821,315.0142,315.0142,1100.0
2020-07-16 12:50:00,333.92,333.93,333.79,333.79,600.0,315.0142,315.0236,314.8916,314.8916,600.0
2020-07-16 12:55:00,333.56,333.62,333.51,333.59,2500.0,314.6746,314.7312,314.6274,314.7029,2500.0
2020-07-16 13:00:00,333.71,334.27,333.71,334.27,1100.0,314.8161,315.3444,314.8161,315.3444,1100.0
2020-07-16 13:05:00,334.53,334.53,334.32,334.32,625.0,315.5897,315.5897,315.3916,315.3916,625.0
2020-07-16 13:10:00,334.63,334.63,334.44,334.44,200.0,315.684,315.684,315.5048,315.5048,200.0
2020-07-16 13:15:00,334.63,335.31,334.63,335.17,1100.0,315.684,316.3255,315.684,316.1934,1100.0
2020-07-16 13:20:00,334.95,335.12,334.83,334.99,1100.0,315.9859,316.1463,315.8727,316.0236,1100.0
2020-07-16 13:25:00,334.91,335.18,334.91,335.05,400.0,315.9482,316.2029,315.9482,316.0802,400.0
2020-07-16 13:30:00,334.91,334.91,334.48,334.49,600.0,315.9482,315.9482,315.5425,315.5519,600.0
2020-07-16 13:35:00,334.3,334.3,334.26,334.29,500.0,315.3727,315.3727,315.335,315.3633,500.0
2020-07-16 13:40:00,334.31,334.31,333.85,333.85,900.0,315.3821,315.3821,314.9482,314.9482,900.0
2020-07-16 13:45:00,333.8,333.8,333.55,333.61,599.0,314.901,314.901,314.6652,314.7218,599.0
2020-07-16 13:50:00,333.75,333.76,333.66,333.66,600.0,314.8538,314.8633,314.7689,314.7689,600.0
2020-07-16 13:55:00,333.46,333.46,332.52,332.52,800.0,314.5803,314.5803,313.6935,313.6935,800.0
2020-07-16 14:00:00,332.74,333.24,332.53,332.91,1615.0,313.901,314.3727,313.7029,314.0614,1615.0
2020-07-16 14:05:00,332.91,333.21,332.91,333.21,400.0,314.0614,314.3444,314.0614,314.3444,400.0
2020-07-16 14:10:00,333.15,333.72,332.99,333.72,1000.0,314.2878,314.8255,314.1369,314.8255,1000.0
2020-07-16 14:15:00,333.45,333.45,333.19,333.19,1063.0,314.5708,314.5708,314.3255,314.3255,1063.0
2020-07-16 14:20:00,333.19,333.19,332.95,333.11,500.0,314.3255,314.3255,314.0991,314.2501,500.0
2020-07-16 14:25:00,333.11,333.11,332.83,332.83,800.0,314.2501,314.2501,313.9859,313.9859,800.0
2020-07-16 14:30:00,332.76,333.08,332.56,332.56,1707.0,313.9199,314.2218,313.7312,313.7312,1707.0
2020-07-16 14:35:00,332.47,332.47,332.11,332.17,900.0,313.6463,313.6463,313.3067,313.3633,900.0
2020-07-16 14:40:00,332.08,332.49,332.08,332.46,800.0,313.2784,313.6652,313.2784,313.6369,800.0
2020-07-16 14:45:00,332.25,332.65,331.7,331.72,2027.0,313.4388,313.8161,312.9199,312.9388,2027.0
2020-07-16 14:50:00,331.64,331.85,331.61,331.61,700.0,312.8633,313.0614,312.835,312.835,700.0
2020-07-16 14:55:00,331.64,331.89,331.34,331.4,1109.0,312.8633,313.0991,312.5803,312.6369,1109.0
2020-07-16 15:00:00,331.57,331.8,331.34,331.8,3731.0,312.7973,313.0142,312.5803,313.0142,3731.0
2020-07-16 15:05:00,332.02,332.35,332.02,332.18,702.0,313.2218,313.5331,313.2218,313.3727,702.0
2020-07-16 15:10:00,332.49,332.49,332.14,332.34,1140.0,313.6652,313.6652,313.335,313.5237,1140.0
2020-07-16 15:15:00,332.6,333.17,332.6,333.17,600.0,313.7689,314.3067,313.7689,314.3067,600.0
2020-07-16 15:20:00,333.06,333.2,332.86,333.07,904.0,314.2029,314.335,314.0142,314.2123,904.0
2020-07-16 15:25:00,332.94,333.2,332.77,333.2,2100.0,314.0897,314.335,313.9293,314.335,2100.0
2020-07-16 15:30:00,333.26,333.26,332.83,333.01,3083.0,314.3916,314.3916,313.9859,314.1557,3083.0
2020-07-16 15:35:00,332.97,333.47,332.9,333.38,2703.0,314.118,314.5897,314.052,314.5048,2703.0
2020-07-16 15:40:00,333.43,333.43,332.82,332.85,3896.0,314.552,314.552,313.9765,314.0048,3896.0
2020-07-16 15:45:00,332.88,333.23,332.82,333.17,3340.0,314.0331,314.3633,313.9765,314.3067,3340.0
2020-07-16 15:50:00,333.04,333.36,332.68,333.36,7107.0,314.184,314.4859,313.8444,314.4859,7107.0
2020-07-16 15:55:00,333.35,333.6,333.02,333.3,11619.0,314.4765,314.7123,314.1652,314.4293,11619.0
2020-07-17 09:30:00,335.04,336.31,335.04,336.31,11650.0,316.0708,317.2689,316.0708,317.2689,11650.0
2020-07-17 09:35:00,336.22,336.22,335.32,335.32,1400.0,317.184,317.184,316.3349,316.3349,1400.0
2020-07-17 09:40:00,335.83,336.32,335.32,335.84,1500.0,316.8161,317.2783,316.3349,316.8255,1500.0
2020-07-17 09:45:00,335.84,336.07,335.34,335.84,1400.0,316.8255,317.0425,316.3538,316.8255,1400.0
2020-07-17 09:50:00,335.84,335.84,334.06,334.06,3824.0,316.8255,316.8255,315.1463,315.1463,3824.0
2020-07-17 09:55:00,334.33,334.9,334.06,334.52,3500.0,315.401,315.9387,315.1463,315.5802,3500.0
2020-07-17 10:00:00,334.25,334.43,332.87,333.35,2929.0,315.3255,315.4953,314.0237,314.4765,2929.0
2020-07-17 10:05:00,333.43,333.97,333.28,333.97,1735.0,314.552,315.0614,314.4104,315.0614,1735.0
2020-07-17 10:10:00,334.07,334.19,333.93,334.19,1300.0,315.1557,315.2689,315.0236,315.2689,1300.0
2020-07-17 10:15:00,334.13,334.73,334.12,334.14,2570.0,315.2123,315.7784,315.2029,315.2218,2570.0
2020-07-17 10:20:00,334.19,334.19,331.56,332.03,2000.0,315.2689,315.2689,312.7878,313.2312,2000.0
2020-07-17 10:25:00,331.68,331.87,330.52,330.83,2952.0,312.901,313.0803,311.8067,312.0992,2952.0
2020-07-17 10:30:00,330.88,331.56,330.88,331.3,2983.0,312.1463,312.7878,312.1463,312.5426,2983.0
2020-07-17 10:35:00,331.63,332.2,331.63,332.2,2601.0,312.8539,313.3916,312.8539,313.3916,2601.0
2020-07-17 10:40:00,331.91,332.15,331.9,332.15,1200.0,313.118,313.3444,313.1086,313.3444,1200.0
2020-07-17 10:45:00,332.0,332.59,331.86,332.42,2800.0,313.2029,313.7595,313.0708,313.5991,2800.0
2020-07-17 10:50:00,332.25,332.35,331.83,331.84,1820.0,313.4388,313.5331,313.0425,313.052,1820.0
2020-07-17 10:55:00,331.83,332.34,331.8,332.25,2701.0,313.0425,313.5237,313.0142,313.4388,2701.0
2020-07-17 11:00:00,332.27,332.78,332.2,332.42,1500.0,313.4576,313.9388,313.3916,313.5991,1500.0
2020-07-17 11:05:00,332.38,332.46,331.93,332.46,2101.0,313.5614,313.6369,313.1369,313.6369,2101.0
2020-07-17 11:10:00,332.37,332.44,332.12,332.36,1700.0,313.552,313.618,313.3161,313.5425,1700.0
2020-07-17 11:15:00,332.32,332.78,332.01,332.01,1500.0,313.5048,313.9388,313.2124,313.2124,1500.0
2020-07-17 11:20:00,332.0,332.09,331.77,332.06,2301.0,313.2029,313.2878,312.9859,313.2595,2301.0
2020-07-17 11:25:00,331.83,331.83,330.96,330.96,1010.0,313.0425,313.0425,312.2218,312.2218,1010.0
2020-07-17 11:30:00,330.88,331.33,330.42,330.96,2925.0,312.1463,312.5709,311.7124,312.2218,2925.0
2020-07-17 11:35:00,331.24,331.52,331.12,331.51,1500.0,312.4859,312.7501,312.3727,312.7407,1500.0
2020-07-17 11:40:00,331.43,331.5,330.53,330.53,5900.0,312.6652,312.7312,311.8161,311.8161,5900.0
2020-07-17 11:45:00,330.41,331.23,330.4,331.23,3544.0,311.7029,312.4765,311.6935,312.4765,3544.0
2020-07-17 11:50:00,331.23,331.93,330.98,331.93,1500.0,312.4765,313.1369,312.2407,313.1369,1500.0
2020-07-17 11:55:00,332.2,332.23,331.8,332.21,1900.0,313.3916,313.4199,313.0142,313.401,1900.0
2020-07-17 12:00:00,332.2,332.56,332.19,332.56,1400.0,313.3916,313.7312,313.3822,313.7312,1400.0
2020-07-17 12:05:00,332.57,332.86,332.56,332.66,2100.0,313.7406,314.0142,313.7312,313.8256,2100.0
2020-07-17 12:10:00,332.65,332.68,332.18,332.31,1620.0,313.8161,313.8444,313.3727,313.4954,1620.0
2020-07-17 12:15:00,332.21,332.21,331.58,331.58,2005.0,313.401,313.401,312.8067,312.8067,2005.0
2020-07-17 12:20:00,331.8,331.8,331.58,331.68,1759.0,313.0142,313.0142,312.8067,312.901,1759.0
2020-07-17 12:25:00,331.69,332.11,331.51,332.11,3068.0,312.9105,313.3067,312.7407,313.3067,3068.0
2020-07-17 12:30:00,332.13,332.26,332.03,332.03,1602.0,313.3256,313.4482,313.2312,313.2312,1602.0
2020-07-17 12:35:00,332.24,332.26,331.44,331.48,2000.0,313.4293,313.4482,312.6746,312.7124,2000.0
2020-07-17 12:40:00,331.39,331.64,331.36,331.5,2100.0,312.6275,312.8633,312.5992,312.7312,2100.0
2020-07-17 12:45:00,331.67,331.81,331.49,331.56,2100.0,312.8916,313.0237,312.7218,312.7878,2100.0
2020-07-17 12:50:00,331.55,331.64,331.21,331.57,2500.0,312.7784,312.8633,312.4576,312.7973,2500.0
2020-07-17 12:55:00,331.56,331.57,331.38,331.53,1020.0,312.7878,312.7973,312.618,312.7595,1020.0
2020-07-17 13:00:00,331.52,331.94,331.35,331.94,2900.0,312.7501,313.1463,312.5897,313.1463,2900.0
2020-07-17 13:05:00,331.94,332.04,331.33,331.41,1200.0,313.1463,313.2407,312.5709,312.6463,1200.0
2020-07-17 13:10:00,331.59,332.13,331.59,331.89,1488.0,312.8161,313.3256,312.8161,313.0991,1488.0
2020-07-17 13:15:00,331.87,332.22,331.71,331.73,1100.0,313.0803,313.4105,312.9293,312.9482,1100.0
2020-07-17 13:20:00,331.94,332.36,331.78,332.21,1596.0,313.1463,313.5425,312.9954,313.401,1596.0
2020-07-17 13:25:00,332.18,332.18,331.37,331.37,1159.0,313.3727,313.3727,312.6086,312.6086,1159.0
2020-07-17 13:30:00,331.37,331.77,331.07,331.57,2760.0,312.6086,312.9859,312.3256,312.7973,2760.0
2020-07-17 13:35:00,331.67,331.75,331.51,331.74,1164.0,312.8916,312.9671,312.7407,312.9576,1164.0
2020-07-17 13:40:00,331.94,332.38,331.94,332.38,1500.0,313.1463,313.5614,313.1463,313.5614,1500.0
2020-07-17 13:45:00,332.38,332.38,331.79,331.8,2100.0,313.5614,313.5614,313.0048,313.0142,2100.0
2020-07-17 13:50:00,331.5,331.69,331.03,331.49,1832.0,312.7312,312.9105,312.2878,312.7218,1832.0
2020-07-17 13:55:00,331.3,331.49,331.3,331.41,700.0,312.5426,312.7218,312.5426,312.6463,700.0
2020-07-17 14:00:00,331.31,331.61,331.21,331.47,1363.0,312.552,312.835,312.4576,312.7029,1363.0
2020-07-17 14:05:00,331.44,331.45,330.91,331.06,1563.0,312.6746,312.6841,312.1746,312.3161,1563.0
2020-07-17 14:10:00,331.19,331.64,331.03,331.6,1602.0,312.4388,312.8633,312.2878,312.8256,1602.0
2020-07-17 14:15:00,331.6,331.6,330.91,330.91,1511.0,312.8256,312.8256,312.1746,312.1746,1511.0
2020-07-17 14:20:00,330.92,331.14,330.75,331.06,2783.0,312.1841,312.3916,312.0237,312.3161,2783.0
2020-07-17 14:25:00,331.07,331.19,330.74,330.85,3203.0,312.3256,312.4388,312.0143,312.118,3203.0
2020-07-17 14:30:00,330.71,330.89,330.7,330.82,2152.0,311.986,312.1558,311.9765,312.0897,2152.0
2020-07-17 14:35:00,330.87,330.87,330.37,330.37,1100.0,312.1369,312.1369,311.6652,311.6652,1100.0
2020-07-17 14:40:00,330.36,330.69,330.25,330.55,3735.0,311.6558,311.9671,311.552,311.835,3735.0
2020-07-17 14:45:00,330.44,330.44,330.17,330.27,2400.0,311.7312,311.7312,311.4765,311.5709,2400.0
2020-07-17 14:50:00,330.38,330.84,330.28,330.72,2175.0,311.6746,312.1086,311.5803,311.9954,2175.0
2020-07-17 14:55:00,330.79,330.79,330.29,330.31,1600.0,312.0614,312.0614,311.5897,311.6086,1600.0
2020-07-17 15:00:00,330.12,330.71,329.87,330.67,4306.0,311.4294,311.986,311.1935,311.9482,4306.0
2020-07-17 15:05:00,330.84,331.27,330.62,330.62,2100.0,312.1086,312.5142,311.9011,311.9011,2100.0
2020-07-17 15:10:00,330.51,330.64,329.88,330.17,5534.0,311.7973,311.9199,311.2029,311.4765,5534.0
2020-07-17 15:15:00,330.13,330.34,329.94,330.12,3685.0,311.4388,311.6369,311.2596,311.4294,3685.0
2020-07-17 15:20:00,330.17,330.71,330.06,330.71,1300.0,311.4765,311.986,311.3728,311.986,1300.0
2020-07-17 15:25:00,330.83,330.88,330.22,330.41,4335.0,312.0992,312.1463,311.5237,311.7029,4335.0
2020-07-17 15:30:00,330.52,330.67,330.28,330.44,3789.0,311.8067,311.9482,311.5803,311.7312,3789.0
2020-07-17 15:35:00,330.5,331.18,330.47,330.74,4807.0,311.7878,312.4293,311.7595,312.0143,4807.0
2020-07-17 15:40:00,330.86,330.9,330.47,330.51,4807.0,312.1275,312.1652,311.7595,311.7973,4807.0
2020-07-17 15:45:00,330.53,330.53,330.0,330.02,9623.0,311.8161,311.8161,311.3162,311.335,9623.0
2020-07-17 15:50:00,330.19,330.78,329.88,329.97,19648.0,311.4954,312.052,311.2029,311.2879,19648.0
2020-07-17 15:55:00,330.06,330.32,329.76,330.26,27806.0,311.3728,311.618,311.0897,311.5614,27806.0
2020-07-20 09:30:00,326.92,328.38,326.92,327.21,4475.0,308.4105,309.7879,308.4105,308.6841,4475.0
2020-07-20 09:35:00,327.53,327.6,327.02,327.48,1000.0,308.986,309.052,308.5049,308.9388,1000.0
2020-07-20 09:40:00,328.44,328.44,326.84,326.84,565.0,309.8445,309.8445,308.3351,308.3351,565.0
2020-07-20 09:45:00,327.2,327.2,326.04,326.82,5031.0,308.6747,308.6747,307.5804,308.3162,5031.0
2020-07-20 09:50:00,326.38,327.15,326.25,326.81,1500.0,307.9011,308.6275,307.7785,308.3068,1500.0
2020-07-20 09:55:00,326.67,327.0,325.64,326.99,3337.0,308.1747,308.486,307.203,308.4766,3337.0
2020-07-20 10:00:00,327.06,328.17,326.88,328.06,1600.0,308.5426,309.5898,308.3728,309.486,1600.0
2020-07-20 10:05:00,328.05,328.81,327.96,328.42,2400.0,309.4766,310.1935,309.3917,309.8256,2400.0
2020-07-20 10:10:00,328.42,328.44,328.01,328.29,1500.0,309.8256,309.8445,309.4388,309.703,1500.0
2020-07-20 10:15:00,328.29,328.56,328.14,328.33,1800.0,309.703,309.9577,309.5615,309.7407,1800.0
2020-07-20 10:20:00,328.31,328.32,327.03,327.15,3200.0,309.7218,309.7313,308.5143,308.6275,3200.0
2020-07-20 10:25:00,327.27,327.33,327.12,327.29,700.0,308.7407,308.7973,308.5992,308.7596,700.0
2020-07-20 10:30:00,327.08,328.04,327.06,327.74,2077.0,308.5615,309.4671,308.5426,309.1841,2077.0
2020-07-20 10:35:00,327.98,328.07,327.24,327.65,900.0,309.4105,309.4954,308.7124,309.0992,900.0
2020-07-20 10:40:00,327.57,327.78,327.28,327.33,1500.0,309.0237,309.2218,308.7502,308.7973,1500.0
2020-07-20 10:45:00,327.58,327.6,326.95,326.96,1800.0,309.0332,309.052,308.4388,308.4483,1800.0
2020-07-20 10:50:00,326.71,326.72,326.57,326.57,400.0,308.2124,308.2219,308.0804,308.0804,400.0
2020-07-20 10:55:00,326.91,326.95,326.56,326.56,800.0,308.4011,308.4388,308.0709,308.0709,800.0
2020-07-20 11:00:00,326.74,327.03,326.63,327.03,400.0,308.2407,308.5143,308.137,308.5143,400.0
2020-07-20 11:05:00,326.63,326.79,326.62,326.79,323.0,308.137,308.2879,308.1275,308.2879,323.0
2020-07-20 11:10:00,326.78,327.11,326.45,326.79,1400.0,308.2785,308.5898,307.9671,308.2879,1400.0
2020-07-20 11:15:00,326.66,326.98,326.65,326.98,604.0,308.1653,308.4671,308.1558,308.4671,604.0
2020-07-20 11:20:00,326.98,327.13,326.59,326.59,1700.0,308.4671,308.6086,308.0992,308.0992,1700.0
2020-07-20 11:25:00,326.68,327.19,326.68,326.93,959.0,308.1841,308.6652,308.1841,308.42,959.0
2020-07-20 11:30:00,326.95,326.95,326.71,326.71,300.0,308.4388,308.4388,308.2124,308.2124,300.0
2020-07-20 11:35:00,326.58,326.58,326.45,326.46,600.0,308.0898,308.0898,307.9671,307.9766,600.0
2020-07-20 11:40:00,326.44,326.57,326.35,326.47,500.0,307.9577,308.0804,307.8728,307.986,500.0
2020-07-20 11:45:00,326.68,326.72,326.26,326.53,900.0,308.1841,308.2219,307.7879,308.0426,900.0
2020-07-20 11:50:00,326.26,326.4,325.98,326.3,2402.0,307.7879,307.92,307.5238,307.8256,2402.0
2020-07-20 11:55:00,326.55,326.68,326.13,326.43,1678.0,308.0615,308.1841,307.6653,307.9483,1678.0
2020-07-20 12:00:00,326.13,326.37,325.97,326.15,2501.0,307.6653,307.8917,307.5143,307.6841,2501.0
2020-07-20 12:05:00,325.94,326.33,325.85,326.31,1202.0,307.486,307.8539,307.4011,307.8351,1202.0
2020-07-20 12:10:00,326.32,327.1,326.32,327.1,612.0,307.8445,308.5803,307.8445,308.5803,612.0
2020-07-20 12:15:00,327.13,327.55,327.12,327.52,1300.0,308.6086,309.0049,308.5992,308.9766,1300.0
2020-07-20 12:20:00,327.66,327.76,327.54,327.54,700.0,309.1086,309.203,308.9954,308.9954,700.0
2020-07-20 12:25:00,327.68,327.75,327.52,327.75,700.0,309.1275,309.1935,308.9766,309.1935,700.0
2020-07-20 12:30:00,327.76,327.98,327.7,327.98,603.0,309.203,309.4105,309.1464,309.4105,603.0
2020-07-20 12:35:00,328.08,328.13,328.08,328.13,300.0,309.5049,309.552,309.5049,309.552,300.0
2020-07-20 12:40:00,328.5,328.5,328.27,328.27,200.0,309.9011,309.9011,309.6841,309.6841,200.0
2020-07-20 12:45:00,328.04,328.04,328.04,328.04,100.0,309.4671,309.4671,309.4671,309.4671,100.0
2020-07-20 12:50:00,328.09,328.27,328.09,328.15,700.0,309.5143,309.6841,309.5143,309.5709,700.0
2020-07-20 12:55:00,328.13,328.13,327.78,327.78,1100.0,309.552,309.552,309.2218,309.2218,1100.0
2020-07-20 13:00:00,327.88,327.89,327.52,327.55,1245.0,309.3162,309.3256,308.9766,309.0049,1245.0
2020-07-20 13:05:00,327.55,327.67,327.38,327.39,1000.0,309.0049,309.1181,308.8445,308.8539,1000.0
2020-07-20 13:10:00,327.28,327.28,327.28,327.28,100.0,308.7502,308.7502,308.7502,308.7502,100.0
2020-07-20 13:15:00,327.16,327.16,326.88,327.06,922.0,308.6369,308.6369,308.3728,308.5426,922.0
2020-07-20 13:20:00,327.29,327.46,327.2,327.46,1520.0,308.7596,308.92,308.6747,308.92,1520.0
2020-07-20 13:25:00,327.38,327.91,327.37,327.86,800.0,308.8445,309.3445,308.8351,309.2973,800.0
2020-07-20 13:30:00,327.7,327.78,327.7,327.78,200.0,309.1464,309.2218,309.1464,309.2218,200.0
2020-07-20 13:35:00,327.85,328.14,327.85,328.14,308.0,309.2879,309.5615,309.2879,309.5615,308.0
2020-07-20 13:40:00,328.32,328.44,328.22,328.39,800.0,309.7313,309.8445,309.6369,309.7973,800.0
2020-07-20 13:45:00,328.28,328.39,328.27,328.3,400.0,309.6935,309.7973,309.6841,309.7124,400.0
2020-07-20 13:50:00,328.31,328.56,328.31,328.56,800.0,309.7218,309.9577,309.7218,309.9577,800.0
2020-07-20 13:55:00,328.48,328.6,328.47,328.6,200.0,309.8822,309.9954,309.8728,309.9954,200.0
2020-07-20 14:00:00,328.53,328.53,328.07,328.22,1100.0,309.9294,309.9294,309.4954,309.6369,1100.0
2020-07-20 14:05:00,328.07,328.29,327.75,328.15,1700.0,309.4954,309.703,309.1935,309.5709,1700.0
2020-07-20 14:10:00,328.31,328.63,328.31,328.62,600.0,309.7218,310.0237,309.7218,310.0143,600.0
2020-07-20 14:15:00,328.71,329.12,328.66,329.12,802.0,310.0992,310.486,310.052,310.486,802.0
2020-07-20 14:20:00,328.96,329.08,328.77,328.79,600.0,310.335,310.4482,310.1558,310.1747,600.0
2020-07-20 14:25:00,328.88,328.98,328.82,328.92,1100.0,310.2596,310.3539,310.203,310.2973,1100.0
2020-07-20 14:30:00,328.82,328.82,328.26,328.43,2100.0,310.203,310.203,309.6747,309.835,2100.0
2020-07-20 14:35:00,328.43,328.45,328.43,328.45,400.0,309.835,309.8539,309.835,309.8539,400.0
2020-07-20 14:40:00,328.33,328.34,328.13,328.34,1200.0,309.7407,309.7501,309.552,309.7501,1200.0
2020-07-20 14:45:00,328.26,328.35,328.14,328.32,1100.0,309.6747,309.7596,309.5615,309.7313,1100.0
2020-07-20 14:50:00,328.43,328.43,328.24,328.43,600.0,309.835,309.835,309.6558,309.835,600.0
2020-07-20 14:55:00,328.42,328.68,328.42,328.68,400.0,309.8256,310.0709,309.8256,310.0709,400.0
2020-07-20 15:00:00,328.45,328.6,328.26,328.28,1500.0,309.8539,309.9954,309.6747,309.6935,1500.0
2020-07-20 15:05:00,328.25,328.47,328.25,328.33,1000.0,309.6652,309.8728,309.6652,309.7407,1000.0
2020-07-20 15:10:00,328.4,328.41,328.09,328.15,1600.0,309.8067,309.8162,309.5143,309.5709,1600.0
2020-07-20 15:15:00,328.18,328.79,328.18,328.78,1424.0,309.5992,310.1747,309.5992,310.1652,1424.0
2020-07-20 15:20:00,328.71,329.98,328.71,329.98,2777.0,310.0992,311.2973,310.0992,311.2973,2777.0
2020-07-20 15:25:00,329.74,330.34,329.72,330.15,3100.0,311.0709,311.6369,311.052,311.4577,3100.0
2020-07-20 15:30:00,330.11,330.5,329.85,330.46,2900.0,311.4199,311.7878,311.1746,311.7501,2900.0
2020-07-20 15:35:00,330.49,330.59,330.16,330.16,4300.0,311.7784,311.8727,311.4671,311.4671,4300.0
2020-07-20 15:40:00,330.27,330.51,330.16,330.39,7793.0,311.5709,311.7973,311.4671,311.6841,7793.0
2020-07-20 15:45:00,330.48,331.46,330.43,331.46,6255.0,311.769,312.6935,311.7218,312.6935,6255.0
2020-07-20 15:50:00,331.22,331.89,330.85,331.7,14865.0,312.4671,313.0991,312.118,312.9199,14865.0
2020-07-20 15:55:00,332.0,332.0,330.73,330.73,23304.0,313.2029,313.2029,312.0048,312.0048,23304.0
2020-07-21 09:30:00,333.34,334.24,333.06,334.24,3820.0,314.4671,315.3161,314.2029,315.3161,3820.0
2020-07-21 09:35:00,334.1,335.77,334.1,335.77,820.0,315.184,316.7595,315.184,316.7595,820.0
2020-07-21 09:40:00,335.65,335.65,335.65,335.65,100.0,316.6463,316.6463,316.6463,316.6463,100.0
2020-07-21 09:45:00,335.61,335.95,334.45,334.74,6685.0,316.6085,316.9293,315.5142,315.7878,6685.0
2020-07-21 09:50:00,334.84,335.47,334.83,335.32,604.0,315.8821,316.4765,315.8727,316.3349,604.0
2020-07-21 09:55:00,335.67,337.34,335.65,337.34,3221.0,316.6651,318.2406,316.6463,318.2406,3221.0
2020-07-21 10:00:00,337.05,337.48,337.05,337.19,2206.0,317.967,318.3727,317.967,318.0991,2206.0
2020-07-21 10:05:00,337.11,337.48,337.06,337.06,939.0,318.0236,318.3727,317.9764,317.9764,939.0
2020-07-21 10:10:00,336.71,336.72,335.76,335.76,1302.0,317.6462,317.6557,316.75,316.75,1302.0
2020-07-21 10:15:00,335.74,335.74,335.41,335.63,1000.0,316.7312,316.7312,316.4199,316.6274,1000.0
2020-07-21 10:20:00,335.95,335.95,335.95,335.95,100.0,316.9293,316.9293,316.9293,316.9293,100.0
2020-07-21 10:25:00,335.75,335.75,334.63,334.63,1331.0,316.7406,316.7406,315.684,315.684,1331.0
2020-07-21 10:30:00,334.5,335.36,334.23,335.36,6173.0,315.5614,316.3727,315.3067,316.3727,6173.0
2020-07-21 10:35:00,335.16,335.7,335.11,335.7,1243.0,316.184,316.6934,316.1368,316.6934,1243.0
2020-07-21 10:40:00,335.54,335.57,334.77,334.77,1728.0,316.5425,316.5708,315.8161,315.8161,1728.0
2020-07-21 10:45:00,334.78,335.71,334.77,335.71,1900.0,315.8255,316.7029,315.8161,316.7029,1900.0
2020-07-21 10:50:00,336.05,336.58,336.05,336.12,1200.0,317.0236,317.5236,317.0236,317.0897,1200.0
2020-07-21 10:55:00,336.26,336.62,336.26,336.56,600.0,317.2217,317.5613,317.2217,317.5047,600.0
2020-07-21 11:00:00,336.56,336.56,336.15,336.15,400.0,317.5047,317.5047,317.118,317.118,400.0
2020-07-21 11:05:00,336.21,336.21,335.73,335.73,400.0,317.1746,317.1746,316.7217,316.7217,400.0
2020-07-21 11:10:00,335.64,335.98,335.4,335.98,910.0,316.6368,316.9576,316.4104,316.9576,910.0
2020-07-21 11:15:00,336.1,337.59,336.1,337.59,1498.0,317.0708,318.4764,317.0708,318.4764,1498.0
2020-07-21 11:20:00,337.25,337.44,337.12,337.18,1839.0,318.1557,318.3349,318.033,318.0896,1839.0
2020-07-21 11:25:00,337.07,337.34,337.03,337.03,500.0,317.9859,318.2406,317.9481,317.9481,500.0
2020-07-21 11:30:00,337.22,337.31,336.84,337.14,900.0,318.1274,318.2123,317.7689,318.0519,900.0
2020-07-21 11:35:00,337.14,337.14,337.14,337.14,0.0,318.0519,318.0519,318.0519,318.0519,0.0
2020-07-21 11:40:00,337.09,337.96,337.06,337.82,3360.0,318.0047,318.8255,317.9764,318.6934,3360.0
2020-07-21 11:45:00,337.62,337.94,336.77,336.78,2307.0,318.5047,318.8066,317.7029,317.7123,2307.0
2020-07-21 11:50:00,336.8,337.73,336.8,337.73,1300.0,317.7312,318.6085,317.7312,318.6085,1300.0
2020-07-21 11:55:00,338.0,338.24,338.0,338.24,1682.0,318.8632,319.0896,318.8632,319.0896,1682.0
2020-07-21 12:00:00,338.24,338.67,338.24,338.53,1000.0,319.0896,319.4953,319.0896,319.3632,1000.0
2020-07-21 12:05:00,338.34,338.34,337.59,337.59,900.0,319.184,319.184,318.4764,318.4764,900.0
2020-07-21 12:10:00,337.52,337.73,337.15,337.73,903.0,318.4104,318.6085,318.0613,318.6085,903.0
2020-07-21 12:15:00,337.83,337.85,337.55,337.55,911.0,318.7028,318.7217,318.4387,318.4387,911.0
2020-07-21 12:20:00,337.83,338.19,337.83,338.19,900.0,318.7028,319.0425,318.7028,319.0425,900.0
2020-07-21 12:25:00,338.22,338.7,338.05,338.55,7500.0,319.0708,319.5236,318.9104,319.3821,7500.0
2020-07-21 12:30:00,338.64,339.0,338.61,338.81,2865.0,319.467,319.8066,319.4387,319.6274,2865.0
2020-07-21 12:35:00,338.8,339.28,338.79,338.93,2268.0,319.6179,320.0707,319.6085,319.7406,2268.0
2020-07-21 12:40:00,338.74,338.96,338.17,338.86,3447.0,319.5613,319.7689,319.0236,319.6745,3447.0
2020-07-21 12:45:00,338.8,338.89,338.62,338.72,1516.0,319.6179,319.7028,319.4481,319.5424,1516.0
2020-07-21 12:50:00,338.85,338.85,338.57,338.57,1037.0,319.6651,319.6651,319.4009,319.4009,1037.0
2020-07-21 12:55:00,338.73,338.84,338.46,338.72,1703.0,319.5519,319.6557,319.2972,319.5424,1703.0
2020-07-21 13:00:00,338.43,338.88,338.18,338.76,3102.0,319.2689,319.6934,319.033,319.5802,3102.0
2020-07-21 13:05:00,338.78,339.05,338.77,339.05,619.0,319.5991,319.8538,319.5896,319.8538,619.0
2020-07-21 13:10:00,338.98,339.0,338.76,339.0,1200.0,319.7877,319.8066,319.5802,319.8066,1200.0
2020-07-21 13:15:00,338.67,338.8,338.67,338.8,1600.0,319.4953,319.6179,319.4953,319.6179,1600.0
2020-07-21 13:20:00,338.86,338.86,338.68,338.81,1100.0,319.6745,319.6745,319.5047,319.6274,1100.0
2020-07-21 13:25:00,338.65,338.77,338.65,338.66,1208.0,319.4764,319.5896,319.4764,319.4858,1208.0
2020-07-21 13:30:00,338.84,339.11,338.67,338.93,2124.0,319.6557,319.9104,319.4953,319.7406,2124.0
2020-07-21 13:35:00,338.97,338.97,338.97,338.97,100.0,319.7783,319.7783,319.7783,319.7783,100.0
2020-07-21 13:40:00,338.98,339.04,338.85,338.97,1219.0,319.7877,319.8443,319.6651,319.7783,1219.0
2020-07-21 13:45:00,338.95,339.17,338.95,339.17,940.0,319.7594,319.967,319.7594,319.967,940.0
2020-07-21 13:50:00,338.94,338.95,338.7,338.95,1690.0,319.75,319.7594,319.5236,319.7594,1690.0
2020-07-21 13:55:00,338.9,339.05,338.9,338.99,600.0,319.7123,319.8538,319.7123,319.7972,600.0
2020-07-21 14:00:00,339.11,339.28,339.1,339.28,622.0,319.9104,320.0707,319.9009,320.0707,622.0
2020-07-21 14:05:00,339.19,339.26,338.77,338.77,500.0,319.9858,320.0519,319.5896,319.5896,500.0
2020-07-21 14:10:00,338.78,338.88,338.62,338.75,2747.0,319.5991,319.6934,319.4481,319.5707,2747.0
2020-07-21 14:15:00,338.67,338.78,338.47,338.77,1100.0,319.4953,319.5991,319.3066,319.5896,1100.0
2020-07-21 14:20:00,338.48,338.87,338.48,338.87,300.0,319.316,319.684,319.316,319.684,300.0
2020-07-21 14:25:00,338.89,339.15,338.88,339.04,1200.0,319.7028,319.9481,319.6934,319.8443,1200.0
2020-07-21 14:30:00,338.91,338.91,338.66,338.66,1633.0,319.7217,319.7217,319.4858,319.4858,1633.0
2020-07-21 14:35:00,338.22,338.24,337.46,337.46,900.0,319.0708,319.0896,318.3538,318.3538,900.0
2020-07-21 14:40:00,337.2,337.21,337.0,337.06,800.0,318.1085,318.1179,317.9198,317.9764,800.0
2020-07-21 14:45:00,337.07,337.61,337.07,337.41,846.0,317.9859,318.4953,317.9859,318.3066,846.0
2020-07-21 14:50:00,337.26,337.44,337.02,337.44,700.0,318.1651,318.3349,317.9387,318.3349,700.0
2020-07-21 14:55:00,337.41,337.53,337.27,337.52,1300.0,318.3066,318.4198,318.1745,318.4104,1300.0
2020-07-21 15:00:00,337.4,337.68,337.3,337.64,617.0,318.2972,318.5613,318.2028,318.5236,617.0
2020-07-21 15:05:00,337.73,337.78,337.67,337.71,1300.0,318.6085,318.6557,318.5519,318.5896,1300.0
2020-07-21 15:10:00,337.56,337.71,337.35,337.49,1400.0,318.4481,318.5896,318.25,318.3821,1400.0
2020-07-21 15:15:00,337.63,337.88,337.51,337.8,2700.0,318.5142,318.75,318.401,318.6745,2700.0
2020-07-21 15:20:00,337.82,337.83,337.45,337.45,1200.0,318.6934,318.7028,318.3444,318.3444,1200.0
2020-07-21 15:25:00,337.53,337.92,337.53,337.8,4044.0,318.4198,318.7877,318.4198,318.6745,4044.0
2020-07-21 15:30:00,337.87,337.96,337.19,337.19,3600.0,318.7406,318.8255,318.0991,318.0991,3600.0
2020-07-21 15:35:00,337.15,337.29,337.04,337.23,1933.0,318.0613,318.1934,317.9576,318.1368,1933.0
2020-07-21 15:40:00,337.26,337.52,337.07,337.38,2611.0,318.1651,318.4104,317.9859,318.2783,2611.0
2020-07-21 15:45:00,337.37,337.73,337.05,337.11,4474.0,318.2689,318.6085,317.967,318.0236,4474.0
2020-07-21 15:50:00,337.04,337.09,336.33,337.01,15726.0,317.9576,318.0047,317.2878,317.9293,15726.0
2020-07-21 15:55:00,337.03,337.81,336.82,337.52,29640.0,317.9481,318.684,317.75,318.4104,29640.0
2020-07-22 09:30:00,337.66,339.32,337.5,339.32,4133.0,318.5425,320.1085,318.3915,320.1085,4133.0
2020-07-22 09:35:00,339.63,341.39,339.63,341.19,1716.0,320.4009,322.0613,320.4009,321.8726,1716.0
2020-07-22 09:40:00,341.15,341.17,341.0,341.17,900.0,321.8349,321.8537,321.6934,321.8537,900.0
2020-07-22 09:45:00,341.57,341.84,341.19,341.63,3300.0,322.2311,322.4858,321.8726,322.2877,3300.0
2020-07-22 09:50:00,341.57,342.53,341.57,342.53,1200.0,322.2311,323.1367,322.2311,323.1367,1200.0
2020-07-22 09:55:00,341.82,342.67,341.82,342.05,1600.0,322.4669,323.2688,322.4669,322.6839,1600.0
2020-07-22 10:00:00,342.4,342.51,342.02,342.46,2300.0,323.0141,323.1179,322.6556,323.0707,2300.0
2020-07-22 10:05:00,342.59,342.62,342.18,342.5,3407.0,323.1933,323.2216,322.8065,323.1084,3407.0
2020-07-22 10:10:00,342.06,342.06,342.06,342.06,100.0,322.6933,322.6933,322.6933,322.6933,100.0
2020-07-22 10:15:00,342.47,342.64,342.31,342.42,933.0,323.0801,323.2405,322.9292,323.033,933.0
2020-07-22 10:20:00,342.39,342.5,342.2,342.23,1500.0,323.0047,323.1084,322.8254,322.8537,1500.0
2020-07-22 10:25:00,341.98,342.14,341.95,341.95,1825.0,322.6179,322.7688,322.5896,322.5896,1825.0
2020-07-22 10:30:00,341.72,341.73,341.19,341.65,1670.0,322.3726,322.382,321.8726,322.3066,1670.0
2020-07-22 10:35:00,341.81,342.69,341.68,342.41,2430.0,322.4575,323.2877,322.3349,323.0235,2430.0
2020-07-22 10:40:00,342.49,342.49,342.48,342.48,200.0,323.099,323.099,323.0896,323.0896,200.0
2020-07-22 10:45:00,342.5,342.63,342.1,342.1,1732.0,323.1084,323.2311,322.7311,322.7311,1732.0
2020-07-22 10:50:00,342.01,342.42,342.01,342.39,2259.0,322.6462,323.033,322.6462,323.0047,2259.0
2020-07-22 10:55:00,342.25,342.32,342.25,342.31,300.0,322.8726,322.9386,322.8726,322.9292,300.0
2020-07-22 11:00:00,342.31,342.31,341.79,341.79,1300.0,322.9292,322.9292,322.4386,322.4386,1300.0
2020-07-22 11:05:00,341.89,341.94,341.57,341.57,823.0,322.533,322.5801,322.2311,322.2311,823.0
2020-07-22 11:10:00,341.62,341.94,341.61,341.94,2168.0,322.2783,322.5801,322.2688,322.5801,2168.0
2020-07-22 11:15:00,342.07,342.19,341.83,342.19,700.0,322.7028,322.816,322.4764,322.816,700.0
2020-07-22 11:20:00,341.98,341.99,341.73,341.73,713.0,322.6179,322.6273,322.382,322.382,713.0
2020-07-22 11:25:00,341.31,341.58,341.3,341.46,700.0,321.9858,322.2405,321.9764,322.1273,700.0
2020-07-22 11:30:00,341.44,341.51,341.2,341.51,800.0,322.1084,322.1745,321.882,322.1745,800.0
2020-07-22 11:35:00,341.38,341.74,341.06,341.64,2009.0,322.0518,322.3915,321.75,322.2971,2009.0
2020-07-22 11:40:00,341.72,341.88,341.68,341.88,601.0,322.3726,322.5235,322.3349,322.5235,601.0
2020-07-22 11:45:00,341.99,341.99,341.65,341.65,952.0,322.6273,322.6273,322.3066,322.3066,952.0
2020-07-22 11:50:00,341.29,341.29,340.15,340.15,800.0,321.9669,321.9669,320.8915,320.8915,800.0
2020-07-22 11:55:00,339.81,340.04,339.81,340.04,300.0,320.5707,320.7877,320.5707,320.7877,300.0
2020-07-22 12:00:00,340.31,340.55,340.28,340.28,1379.0,321.0424,321.2688,321.0141,321.0141,1379.0
2020-07-22 12:05:00,340.27,340.3,340.08,340.08,900.0,321.0047,321.033,320.8254,320.8254,900.0
2020-07-22 12:10:00,340.11,340.36,340.1,340.2,4000.0,320.8537,321.0896,320.8443,320.9387,4000.0
2020-07-22 12:15:00,340.25,340.27,339.84,340.19,13460.0,320.9858,321.0047,320.599,320.9292,13460.0
2020-07-22 12:20:00,340.23,342.42,340.22,342.42,2652.0,320.967,323.033,320.9575,323.033,2652.0
2020-07-22 12:25:00,342.26,342.83,342.15,342.45,1610.0,322.882,323.4197,322.7782,323.0613,1610.0
2020-07-22 12:30:00,342.3,342.3,341.95,341.95,800.0,322.9198,322.9198,322.5896,322.5896,800.0
2020-07-22 12:35:00,342.24,342.24,341.94,342.1,1983.0,322.8632,322.8632,322.5801,322.7311,1983.0
2020-07-22 12:40:00,342.15,342.15,341.88,341.94,400.0,322.7782,322.7782,322.5235,322.5801,400.0
2020-07-22 12:45:00,341.96,342.12,341.54,341.83,1846.0,322.599,322.7499,322.2028,322.4764,1846.0
2020-07-22 12:50:00,341.85,341.85,341.64,341.67,700.0,322.4952,322.4952,322.2971,322.3254,700.0
2020-07-22 12:55:00,341.55,341.62,340.71,340.72,2184.0,322.2122,322.2783,321.4198,321.4292,2184.0
2020-07-22 13:00:00,340.77,340.77,340.08,340.08,1100.0,321.4764,321.4764,320.8254,320.8254,1100.0
2020-07-22 13:05:00,340.1,340.41,339.62,339.62,2083.0,320.8443,321.1368,320.3915,320.3915,2083.0
2020-07-22 13:10:00,339.66,339.7,339.5,339.5,773.0,320.4292,320.467,320.2783,320.2783,773.0
2020-07-22 13:15:00,339.6,339.71,339.07,339.07,1700.0,320.3726,320.4764,319.8726,319.8726,1700.0
2020-07-22 13:20:00,339.09,339.09,338.58,338.71,1611.0,319.8915,319.8915,319.4104,319.533,1611.0
2020-07-22 13:25:00,338.83,339.03,338.72,338.72,700.0,319.6462,319.8349,319.5424,319.5424,700.0
2020-07-22 13:30:00,338.73,338.75,338.24,338.3,1600.0,319.5519,319.5707,319.0896,319.1462,1600.0
2020-07-22 13:35:00,338.16,338.45,337.79,337.84,1500.0,319.0142,319.2877,318.6651,318.7123,1500.0
2020-07-22 13:40:00,338.14,338.27,337.63,338.17,1300.0,318.9953,319.1179,318.5142,319.0236,1300.0
2020-07-22 13:45:00,338.37,338.38,337.58,337.58,1000.0,319.2123,319.2217,318.467,318.467,1000.0
2020-07-22 13:50:00,337.8,338.0,337.07,337.87,2000.0,318.6745,318.8632,317.9859,318.7406,2000.0
2020-07-22 13:55:00,337.54,337.71,336.97,337.1,1304.0,318.4293,318.5896,317.8915,318.0142,1304.0
2020-07-22 14:00:00,336.88,337.24,336.57,337.24,1100.0,317.8066,318.1462,317.5142,318.1462,1100.0
2020-07-22 14:05:00,336.99,337.43,336.97,337.43,2027.0,317.9104,318.3255,317.8915,318.3255,2027.0
2020-07-22 14:10:00,337.43,337.51,337.24,337.51,1496.0,318.3255,318.401,318.1462,318.401,1496.0
2020-07-22 14:15:00,337.36,337.63,337.19,337.63,1000.0,318.2594,318.5142,318.0991,318.5142,1000.0
2020-07-22 14:20:00,337.59,337.59,337.36,337.52,1000.0,318.4764,318.4764,318.2594,318.4104,1000.0
2020-07-22 14:25:00,337.12,337.3,337.12,337.3,400.0,318.033,318.2028,318.033,318.2028,400.0
2020-07-22 14:30:00,337.05,337.22,336.95,337.1,800.0,317.967,318.1274,317.8727,318.0142,800.0
2020-07-22 14:35:00,337.26,337.76,336.98,337.76,2712.0,318.1651,318.6368,317.901,318.6368,2712.0
2020-07-22 14:40:00,337.77,337.84,337.55,337.64,1539.0,318.6462,318.7123,318.4387,318.5236,1539.0
2020-07-22 14:45:00,337.82,337.93,337.62,337.63,1000.0,318.6934,318.7972,318.5047,318.5142,1000.0
2020-07-22 14:50:00,337.74,337.84,337.51,337.54,1700.0,318.6179,318.7123,318.401,318.4293,1700.0
2020-07-22 14:55:00,337.74,338.18,337.65,337.65,2711.0,318.6179,319.033,318.533,318.533,2711.0
2020-07-22 15:00:00,337.85,338.13,337.85,337.97,1435.0,318.7217,318.9859,318.7217,318.8349,1435.0
2020-07-22 15:05:00,338.02,338.19,337.86,338.05,1267.0,318.8821,319.0425,318.7311,318.9104,1267.0
2020-07-22 15:10:00,337.95,338.04,337.65,337.8,2696.0,318.816,318.9009,318.533,318.6745,2696.0
2020-07-22 15:15:00,338.0,338.0,337.68,337.68,400.0,318.8632,318.8632,318.5613,318.5613,400.0
2020-07-22 15:20:00,337.68,338.26,337.68,338.1,2000.0,318.5613,319.1085,318.5613,318.9576,2000.0
2020-07-22 15:25:00,338.05,338.13,337.73,338.11,2842.0,318.9104,318.9859,318.6085,318.967,2842.0
2020-07-22 15:30:00,338.13,338.42,337.96,338.16,2401.0,318.9859,319.2594,318.8255,319.0142,2401.0
2020-07-22 15:35:00,338.31,338.86,338.31,338.7,2300.0,319.1557,319.6745,319.1557,319.5236,2300.0
2020-07-22 15:40:00,338.77,339.35,338.73,338.97,5400.0,319.5896,320.1368,319.5519,319.7783,5400.0
2020-07-22 15:45:00,339.1,339.2,338.78,339.03,9572.0,319.9009,319.9953,319.5991,319.8349,9572.0
2020-07-22 15:50:00,339.19,339.28,338.77,339.0,6921.0,319.9858,320.0707,319.5896,319.8066,6921.0
2020-07-22 15:55:00,339.08,339.65,338.53,338.53,12435.0,319.8821,320.4198,319.3632,319.3632,12435.0
2020-07-23 09:30:00,338.94,341.0,326.64,329.78,12660.0,319.75,321.6934,308.1464,311.1086,12660.0
2020-07-23 09:35:00,330.5,330.99,327.1,330.06,22101.0,311.7878,312.2501,308.5803,311.3728,22101.0
2020-07-23 09:40:00,330.06,331.4,329.45,329.51,2001.0,311.3728,312.6369,310.7973,310.8539,2001.0
2020-07-23 09:45:00,330.72,331.3,329.53,329.54,1100.0,311.9954,312.5426,310.8728,310.8822,1100.0
2020-07-23 09:50:00,329.57,333.4,329.57,333.29,4436.0,310.9105,314.5237,310.9105,314.4199,4436.0
2020-07-23 09:55:00,333.52,335.67,333.52,335.18,1400.0,314.6369,316.6651,314.6369,316.2029,1400.0
2020-07-23 10:00:00,334.21,334.57,333.55,334.37,5627.0,315.2878,315.6274,314.6652,315.4387,5627.0
2020-07-23 10:05:00,335.24,335.24,333.7,333.7,1900.0,316.2595,316.2595,314.8067,314.8067,1900.0
2020-07-23 10:10:00,333.98,335.0,333.93,334.78,2400.0,315.0708,316.0331,315.0236,315.8255,2400.0
2020-07-23 10:15:00,334.69,334.85,334.21,334.21,500.0,315.7406,315.8916,315.2878,315.2878,500.0
2020-07-23 10:20:00,334.51,334.88,333.73,334.55,4000.0,315.5708,315.9199,314.835,315.6085,4000.0
2020-07-23 10:25:00,335.22,336.19,335.22,336.19,300.0,316.2406,317.1557,316.2406,317.1557,300.0
2020-07-23 10:30:00,335.22,335.22,334.5,334.81,2411.0,316.2406,316.2406,315.5614,315.8538,2411.0
2020-07-23 10:35:00,334.54,334.82,334.04,334.67,1700.0,315.5991,315.8633,315.1274,315.7217,1700.0
2020-07-23 10:40:00,334.81,335.6,334.81,335.6,727.0,315.8538,316.5991,315.8538,316.5991,727.0
2020-07-23 10:45:00,335.93,335.93,334.14,334.19,1500.0,316.9104,316.9104,315.2218,315.2689,1500.0
2020-07-23 10:50:00,334.32,334.78,334.3,334.55,2300.0,315.3916,315.8255,315.3727,315.6085,2300.0
2020-07-23 10:55:00,334.5,334.63,333.4,333.4,3400.0,315.5614,315.684,314.5237,314.5237,3400.0
2020-07-23 11:00:00,333.65,335.13,333.65,334.5,3028.0,314.7595,316.1557,314.7595,315.5614,3028.0
2020-07-23 11:05:00,334.32,334.48,333.69,334.48,700.0,315.3916,315.5425,314.7972,315.5425,700.0
2020-07-23 11:10:00,334.77,334.9,334.09,334.67,1334.0,315.8161,315.9387,315.1746,315.7217,1334.0
2020-07-23 11:15:00,334.67,334.72,334.67,334.72,787.0,315.7217,315.7689,315.7217,315.7689,787.0
2020-07-23 11:20:00,334.72,334.84,334.72,334.84,500.0,315.7689,315.8821,315.7689,315.8821,500.0
2020-07-23 11:25:00,334.83,335.89,334.83,335.56,4827.0,315.8727,316.8727,315.8727,316.5614,4827.0
2020-07-23 11:30:00,335.82,337.27,335.82,336.53,4979.0,316.8066,318.1745,316.8066,317.4764,4979.0
2020-07-23 11:35:00,335.85,338.39,335.84,337.96,1048.0,316.8349,319.2311,316.8255,318.8255,1048.0
2020-07-23 11:40:00,338.27,339.79,337.59,339.79,3586.0,319.1179,320.5519,318.4764,320.5519,3586.0
2020-07-23 11:45:00,339.71,340.42,339.71,340.3,2000.0,320.4764,321.1462,320.4764,321.033,2000.0
2020-07-23 11:50:00,340.42,340.42,338.98,339.77,9800.0,321.1462,321.1462,319.7877,320.533,9800.0
2020-07-23 11:55:00,340.19,341.87,340.17,341.84,1500.0,320.9292,322.5141,320.9104,322.4858,1500.0
2020-07-23 12:00:00,341.23,342.79,340.63,342.79,3671.0,321.9103,323.382,321.3443,323.382,3671.0
2020-07-23 12:05:00,341.81,342.57,340.69,341.64,4202.0,322.4575,323.1745,321.4009,322.2971,4202.0
2020-07-23 12:10:00,341.1,341.64,340.91,340.99,2104.0,321.7877,322.2971,321.6085,321.6839,2104.0
2020-07-23 12:15:00,341.57,342.7,340.95,342.31,2539.0,322.2311,323.2971,321.6462,322.9292,2539.0
2020-07-23 12:20:00,342.66,343.1,342.62,342.96,1400.0,323.2594,323.6745,323.2216,323.5424,1400.0
2020-07-23 12:25:00,342.45,342.49,341.39,341.6,1200.0,323.0613,323.099,322.0613,322.2594,1200.0
2020-07-23 12:30:00,341.31,341.34,339.73,339.77,1635.0,321.9858,322.0141,320.4953,320.533,1635.0
2020-07-23 12:35:00,339.77,341.15,339.76,341.15,3000.0,320.533,321.8349,320.5236,321.8349,3000.0
2020-07-23 12:40:00,340.62,341.43,340.61,340.78,1400.0,321.3349,322.099,321.3254,321.4858,1400.0
2020-07-23 12:45:00,340.64,340.71,340.08,340.71,518.0,321.3537,321.4198,320.8254,321.4198,518.0
2020-07-23 12:50:00,340.12,340.55,339.8,340.53,2553.0,320.8632,321.2688,320.5613,321.25,2553.0
2020-07-23 12:55:00,341.1,341.1,339.34,339.42,2600.0,321.7877,321.7877,320.1273,320.2028,2600.0
2020-07-23 13:00:00,339.22,339.83,338.85,339.83,2100.0,320.0141,320.5896,319.6651,320.5896,2100.0
2020-07-23 13:05:00,339.36,340.76,339.31,340.44,2000.0,320.1462,321.4669,320.099,321.1651,2000.0
2020-07-23 13:10:00,340.22,341.03,340.21,340.88,1328.0,320.9575,321.7217,320.9481,321.5802,1328.0
2020-07-23 13:15:00,340.91,341.24,340.48,340.68,2172.0,321.6085,321.9198,321.2028,321.3915,2172.0
2020-07-23 13:20:00,340.19,340.41,340.07,340.07,850.0,320.9292,321.1368,320.816,320.816,850.0
2020-07-23 13:25:00,339.86,339.86,339.66,339.66,1600.0,320.6179,320.6179,320.4292,320.4292,1600.0
2020-07-23 13:30:00,339.48,339.52,338.83,339.35,1900.0,320.2594,320.2972,319.6462,320.1368,1900.0
2020-07-23 13:35:00,338.91,339.14,338.46,338.47,3519.0,319.7217,319.9387,319.2972,319.3066,3519.0
2020-07-23 13:40:00,338.48,338.89,338.4,338.89,1800.0,319.316,319.7028,319.2406,319.7028,1800.0
2020-07-23 13:45:00,338.93,339.61,338.93,339.2,1200.0,319.7406,320.3821,319.7406,319.9953,1200.0
2020-07-23 13:50:00,338.82,338.82,338.21,338.21,200.0,319.6368,319.6368,319.0613,319.0613,200.0
2020-07-23 13:55:00,337.95,338.6,337.88,338.52,2200.0,318.816,319.4292,318.75,319.3538,2200.0
2020-07-23 14:00:00,338.53,338.82,337.87,338.12,3502.0,319.3632,319.6368,318.7406,318.9764,3502.0
2020-07-23 14:05:00,338.06,338.31,337.67,337.69,2750.0,318.9198,319.1557,318.5519,318.5708,2750.0
2020-07-23 14:10:00,337.53,337.57,337.12,337.12,2600.0,318.4198,318.4576,318.033,318.033,2600.0
2020-07-23 14:15:00,337.04,337.92,336.54,337.81,1800.0,317.9576,318.7877,317.4859,318.684,1800.0
2020-07-23 14:20:00,337.81,338.03,337.24,337.84,3636.0,318.684,318.8915,318.1462,318.7123,3636.0
2020-07-23 14:25:00,338.09,338.35,337.52,338.35,4168.0,318.9481,319.1934,318.4104,319.1934,4168.0
2020-07-23 14:30:00,338.07,338.36,337.15,338.36,3443.0,318.9292,319.2028,318.0613,319.2028,3443.0
2020-07-23 14:35:00,338.33,338.36,337.04,337.04,5384.0,319.1745,319.2028,317.9576,317.9576,5384.0
2020-07-23 14:40:00,337.21,338.43,337.21,338.03,4404.0,318.1179,319.2689,318.1179,318.8915,4404.0
2020-07-23 14:45:00,338.3,339.0,337.66,338.61,6202.0,319.1462,319.8066,318.5425,319.4387,6202.0
2020-07-23 14:50:00,338.86,339.33,338.85,339.33,1300.0,319.6745,320.1179,319.6651,320.1179,1300.0
2020-07-23 14:55:00,339.13,339.5,338.68,339.15,5910.0,319.9292,320.2783,319.5047,319.9481,5910.0
2020-07-23 15:00:00,339.37,339.57,339.13,339.27,3147.0,320.1556,320.3443,319.9292,320.0613,3147.0
2020-07-23 15:05:00,339.19,339.38,338.74,338.75,2560.0,319.9858,320.1651,319.5613,319.5707,2560.0
2020-07-23 15:10:00,338.93,338.93,338.59,338.61,3085.0,319.7406,319.7406,319.4198,319.4387,3085.0
2020-07-23 15:15:00,338.59,338.93,338.49,338.81,3591.0,319.4198,319.7406,319.3255,319.6274,3591.0
2020-07-23 15:20:00,338.71,339.13,338.66,338.85,5248.0,319.533,319.9292,319.4858,319.6651,5248.0
2020-07-23 15:25:00,338.84,338.84,338.47,338.75,2257.0,319.6557,319.6557,319.3066,319.5707,2257.0
2020-07-23 15:30:00,338.63,338.63,337.51,338.11,3900.0,319.4575,319.4575,318.401,318.967,3900.0
2020-07-23 15:35:00,338.28,339.25,338.14,338.97,6019.0,319.1274,320.0424,318.9953,319.7783,6019.0
2020-07-23 15:40:00,338.96,339.4,338.78,339.4,5694.0,319.7689,320.1839,319.5991,320.1839,5694.0
2020-07-23 15:45:00,339.49,339.64,339.02,339.33,6759.0,320.2689,320.4104,319.8255,320.1179,6759.0
2020-07-23 15:50:00,339.2,339.2,337.75,338.88,14224.0,319.9953,319.9953,318.6274,319.6934,14224.0
2020-07-23 15:55:00,339.05,339.61,338.41,338.67,31081.0,319.8538,320.3821,319.25,319.4953,31081.0
2020-07-24 09:30:00,339.04,339.04,336.04,338.65,4219.0,319.8443,319.8443,317.0142,319.4764,4219.0
2020-07-24 09:35:00,336.85,337.97,336.85,337.97,1100.0,317.7783,318.8349,317.7783,318.8349,1100.0
2020-07-24 09:40:00,337.54,339.0,337.54,338.01,1950.0,318.4293,319.8066,318.4293,318.8726,1950.0
2020-07-24 09:45:00,338.2,339.45,338.05,339.19,2300.0,319.0519,320.2311,318.9104,319.9858,2300.0
2020-07-24 09:50:00,339.37,339.77,338.11,338.25,2503.0,320.1556,320.533,318.967,319.0991,2503.0
2020-07-24 09:55:00,338.22,338.69,337.66,338.29,3100.0,319.0708,319.5141,318.5425,319.1368,3100.0
2020-07-24 10:00:00,338.11,340.74,337.92,340.71,3800.0,318.967,321.4481,318.7877,321.4198,3800.0
2020-07-24 10:05:00,341.26,342.69,340.37,342.67,10271.0,321.9386,323.2877,321.099,323.2688,10271.0
2020-07-24 10:10:00,342.18,344.92,342.17,344.59,14642.0,322.8065,325.3914,322.7971,325.0801,14642.0
2020-07-24 10:15:00,344.93,344.93,342.94,342.94,3421.0,325.4009,325.4009,323.5235,323.5235,3421.0
2020-07-24 10:20:00,343.22,343.64,343.08,343.54,2131.0,323.7877,324.1839,323.6556,324.0895,2131.0
2020-07-24 10:25:00,343.38,343.75,342.95,342.95,2200.0,323.9386,324.2877,323.533,323.533,2200.0
2020-07-24 10:30:00,343.22,344.28,342.97,343.41,2620.0,323.7877,324.7877,323.5518,323.9669,2620.0
2020-07-24 10:35:00,343.52,343.75,343.51,343.75,300.0,324.0707,324.2877,324.0612,324.2877,300.0
2020-07-24 10:40:00,343.75,344.99,343.31,344.53,3100.0,324.2877,325.4575,323.8726,325.0235,3100.0
2020-07-24 10:45:00,344.92,345.76,344.47,344.82,6473.0,325.3914,326.1839,324.9669,325.2971,6473.0
2020-07-24 10:50:00,345.29,345.77,345.02,345.11,1898.0,325.7405,326.1933,325.4858,325.5707,1898.0
2020-07-24 10:55:00,345.31,346.0,345.31,346.0,720.0,325.7593,326.4103,325.7593,326.4103,720.0
2020-07-24 11:00:00,346.01,346.12,345.58,346.11,1200.0,326.4197,326.5235,326.014,326.514,1200.0
2020-07-24 11:05:00,346.13,346.54,345.91,346.54,1200.0,326.5329,326.9197,326.3254,326.9197,1200.0
2020-07-24 11:10:00,346.13,347.45,346.13,347.19,1420.0,326.5329,327.7782,326.5329,327.5329,1420.0
2020-07-24 11:15:00,346.95,346.95,346.32,346.4,1224.0,327.3065,327.3065,326.7122,326.7876,1224.0
2020-07-24 11:20:00,346.52,346.52,346.26,346.4,916.0,326.9008,326.9008,326.6555,326.7876,916.0
2020-07-24 11:25:00,346.22,347.05,346.07,346.78,4905.0,326.6178,327.4008,326.4763,327.1461,4905.0
2020-07-24 11:30:00,346.69,346.93,346.67,346.77,1750.0,327.0612,327.2876,327.0423,327.1367,1750.0
2020-07-24 11:35:00,346.9,347.15,346.5,346.82,5246.0,327.2593,327.4952,326.882,327.1838,5246.0
2020-07-24 11:40:00,346.69,346.69,345.5,345.5,800.0,327.0612,327.0612,325.9386,325.9386,800.0
2020-07-24 11:45:00,345.43,345.43,344.66,344.66,900.0,325.8725,325.8725,325.1461,325.1461,900.0
2020-07-24 11:50:00,344.35,344.36,343.51,343.51,1823.0,324.8537,324.8631,324.0612,324.0612,1823.0
2020-07-24 11:55:00,343.36,343.42,343.23,343.25,700.0,323.9197,323.9763,323.7971,323.816,700.0
2020-07-24 12:00:00,342.53,342.93,342.21,342.31,3100.0,323.1367,323.5141,322.8349,322.9292,3100.0
2020-07-24 12:05:00,342.62,342.63,342.44,342.5,900.0,323.2216,323.2311,323.0518,323.1084,900.0
2020-07-24 12:10:00,342.46,343.05,342.43,343.05,2100.0,323.0707,323.6273,323.0424,323.6273,2100.0
2020-07-24 12:15:00,343.27,344.49,343.27,343.8,6813.0,323.8348,324.9858,323.8348,324.3348,6813.0
2020-07-24 12:20:00,343.68,343.9,343.46,343.46,400.0,324.2216,324.4292,324.0141,324.0141,400.0
2020-07-24 12:25:00,343.31,343.55,343.22,343.32,706.0,323.8726,324.099,323.7877,323.882,706.0
2020-07-24 12:30:00,343.38,343.38,342.25,342.25,800.0,323.9386,323.9386,322.8726,322.8726,800.0
2020-07-24 12:35:00,342.45,342.62,341.88,341.88,2438.0,323.0613,323.2216,322.5235,322.5235,2438.0
2020-07-24 12:40:00,341.72,342.48,341.71,342.48,900.0,322.3726,323.0896,322.3632,323.0896,900.0
2020-07-24 12:45:00,342.29,342.29,341.69,341.69,300.0,322.9103,322.9103,322.3443,322.3443,300.0
2020-07-24 12:50:00,341.83,342.19,341.76,342.19,1000.0,322.4764,322.816,322.4103,322.816,1000.0
2020-07-24 12:55:00,342.08,342.08,341.64,341.9,1000.0,322.7122,322.7122,322.2971,322.5424,1000.0
2020-07-24 13:00:00,341.63,341.88,341.56,341.88,800.0,322.2877,322.5235,322.2217,322.5235,800.0
2020-07-24 13:05:00,341.75,341.75,341.38,341.38,200.0,322.4009,322.4009,322.0518,322.0518,200.0
2020-07-24 13:10:00,341.15,341.26,340.95,341.21,502.0,321.8349,321.9386,321.6462,321.8915,502.0
2020-07-24 13:15:00,340.68,341.6,340.66,341.6,1300.0,321.3915,322.2594,321.3726,322.2594,1300.0
2020-07-24 13:20:00,342.05,342.05,341.8,342.04,300.0,322.6839,322.6839,322.4481,322.6745,300.0
2020-07-24 13:25:00,342.2,342.49,341.98,342.49,1100.0,322.8254,323.099,322.6179,323.099,1100.0
2020-07-24 13:30:00,342.21,342.28,342.05,342.24,900.0,322.8349,322.9009,322.6839,322.8632,900.0
2020-07-24 13:35:00,342.05,342.49,341.9,342.4,1132.0,322.6839,323.099,322.5424,323.0141,1132.0
2020-07-24 13:40:00,342.29,342.35,341.7,341.7,1700.0,322.9103,322.9669,322.3537,322.3537,1700.0
2020-07-24 13:45:00,341.92,342.0,341.31,341.64,1641.0,322.5613,322.6367,321.9858,322.2971,1641.0
2020-07-24 13:50:00,341.13,341.13,340.26,340.33,1100.0,321.816,321.816,320.9953,321.0613,1100.0
2020-07-24 13:55:00,340.54,341.33,340.51,341.01,1620.0,321.2594,322.0047,321.2311,321.7028,1620.0
2020-07-24 14:00:00,341.22,341.45,340.87,341.26,1825.0,321.9009,322.1179,321.5707,321.9386,1825.0
2020-07-24 14:05:00,341.26,341.86,341.11,341.48,3709.0,321.9386,322.5047,321.7971,322.1462,3709.0
2020-07-24 14:10:00,341.6,341.93,341.6,341.93,500.0,322.2594,322.5707,322.2594,322.5707,500.0
2020-07-24 14:15:00,341.75,343.05,341.75,342.76,1311.0,322.4009,323.6273,322.4009,323.3537,1311.0
2020-07-24 14:20:00,342.73,343.05,342.5,343.04,1950.0,323.3254,323.6273,323.1084,323.6179,1950.0
2020-07-24 14:25:00,343.21,343.62,343.14,343.15,1400.0,323.7782,324.165,323.7122,323.7216,1400.0
2020-07-24 14:30:00,343.18,343.26,342.49,342.49,3003.0,323.7499,323.8254,323.099,323.099,3003.0
2020-07-24 14:35:00,341.97,342.65,341.97,342.65,2202.0,322.6084,323.2499,322.6084,323.2499,2202.0
2020-07-24 14:40:00,342.84,342.93,342.56,342.56,838.0,323.4292,323.5141,323.165,323.165,838.0
2020-07-24 14:45:00,342.43,342.95,342.43,342.87,1200.0,323.0424,323.533,323.0424,323.4575,1200.0
2020-07-24 14:50:00,342.77,342.97,342.67,342.68,500.0,323.3631,323.5518,323.2688,323.2782,500.0
2020-07-24 14:55:00,342.81,343.31,342.72,343.24,3200.0,323.4009,323.8726,323.316,323.8065,3200.0
2020-07-24 15:00:00,343.06,343.06,342.62,342.82,1825.0,323.6367,323.6367,323.2216,323.4103,1825.0
2020-07-24 15:05:00,342.94,342.94,342.62,342.64,1166.0,323.5235,323.5235,323.2216,323.2405,1166.0
2020-07-24 15:10:00,342.9,343.34,342.9,343.1,1000.0,323.4858,323.9009,323.4858,323.6745,1000.0
2020-07-24 15:15:00,343.04,343.04,342.17,342.18,2113.0,323.6179,323.6179,322.7971,322.8065,2113.0
2020-07-24 15:20:00,341.99,342.35,341.65,341.66,2007.0,322.6273,322.9669,322.3066,322.316,2007.0
2020-07-24 15:25:00,341.61,342.1,341.37,341.37,2393.0,322.2688,322.7311,322.0424,322.0424,2393.0
2020-07-24 15:30:00,341.29,341.67,340.74,340.74,4220.0,321.9669,322.3254,321.4481,321.4481,4220.0
2020-07-24 15:35:00,340.87,341.85,340.87,341.43,2409.0,321.5707,322.4952,321.5707,322.099,2409.0
2020-07-24 15:40:00,341.75,341.75,341.16,341.53,2933.0,322.4009,322.4009,321.8443,322.1934,2933.0
2020-07-24 15:45:00,341.84,342.31,341.43,341.96,3560.0,322.4858,322.9292,322.099,322.599,3560.0
2020-07-24 15:50:00,341.8,342.56,341.57,342.19,6413.0,322.4481,323.165,322.2311,322.816,6413.0
2020-07-24 15:55:00,341.89,342.16,341.24,341.4,14659.0,322.533,322.7877,321.9198,322.0707,14659.0
2020-07-27 09:30:00,341.05,341.81,340.61,340.61,7737.0,321.7405,322.4575,321.3254,321.3254,7737.0
2020-07-27 09:35:00,340.36,340.47,339.31,339.7,2300.0,321.0896,321.1934,320.099,320.467,2300.0
2020-07-27 09:40:00,340.37,340.39,340.37,340.39,516.0,321.099,321.1179,321.099,321.1179,516.0
2020-07-27 09:45:00,340.83,340.83,340.83,340.83,300.0,321.533,321.533,321.533,321.533,300.0
2020-07-27 09:50:00,341.72,341.72,341.56,341.56,200.0,322.3726,322.3726,322.2217,322.2217,200.0
2020-07-27 09:55:00,341.74,342.76,341.74,342.76,500.0,322.3915,323.3537,322.3915,323.3537,500.0
2020-07-27 10:00:00,341.82,342.73,341.82,342.71,2170.0,322.4669,323.3254,322.4669,323.3065,2170.0
2020-07-27 10:05:00,343.63,344.41,343.03,344.12,1884.0,324.1745,324.9103,323.6084,324.6367,1884.0
2020-07-27 10:10:00,344.33,346.11,344.33,345.19,2900.0,324.8348,326.514,324.8348,325.6461,2900.0
2020-07-27 10:15:00,345.6,345.68,344.57,344.6,1800.0,326.0329,326.1084,325.0612,325.0895,1800.0
2020-07-27 10:20:00,345.03,345.03,344.03,344.03,1205.0,325.4952,325.4952,324.5518,324.5518,1205.0
2020-07-27 10:25:00,344.01,344.82,344.01,344.62,1220.0,324.5329,325.2971,324.5329,325.1084,1220.0
2020-07-27 10:30:00,344.76,344.76,344.01,344.01,700.0,325.2405,325.2405,324.5329,324.5329,700.0
2020-07-27 10:35:00,344.25,344.35,344.01,344.35,706.0,324.7594,324.8537,324.5329,324.8537,706.0
2020-07-27 10:40:00,344.4,344.4,344.14,344.21,300.0,324.9009,324.9009,324.6556,324.7216,300.0
2020-07-27 10:45:00,344.27,344.27,343.74,344.18,1400.0,324.7782,324.7782,324.2782,324.6933,1400.0
2020-07-27 10:50:00,344.08,344.47,343.94,343.94,1000.0,324.599,324.9669,324.4669,324.4669,1000.0
2020-07-27 10:55:00,343.77,343.77,342.6,343.21,2205.0,324.3065,324.3065,323.2028,323.7782,2205.0
2020-07-27 11:00:00,343.45,343.53,343.09,343.09,700.0,324.0046,324.0801,323.665,323.665,700.0
2020-07-27 11:05:00,343.65,343.75,343.62,343.63,600.0,324.1933,324.2877,324.165,324.1745,600.0
2020-07-27 11:10:00,343.2,343.2,342.81,342.81,500.0,323.7688,323.7688,323.4009,323.4009,500.0
2020-07-27 11:15:00,342.6,342.62,342.25,342.44,1357.0,323.2028,323.2216,322.8726,323.0518,1357.0
2020-07-27 11:20:00,342.83,343.13,342.78,343.13,1795.0,323.4197,323.7028,323.3726,323.7028,1795.0
2020-07-27 11:25:00,343.04,343.11,342.59,342.74,800.0,323.6179,323.6839,323.1933,323.3348,800.0
2020-07-27 11:30:00,343.1,343.32,343.01,343.16,1124.0,323.6745,323.882,323.5896,323.7311,1124.0
2020-07-27 11:35:00,343.11,343.11,342.89,342.89,403.0,323.6839,323.6839,323.4764,323.4764,403.0
2020-07-27 11:40:00,342.75,342.93,342.5,342.5,852.0,323.3443,323.5141,323.1084,323.1084,852.0
2020-07-27 11:45:00,342.72,342.73,342.6,342.73,621.0,323.316,323.3254,323.2028,323.3254,621.0
2020-07-27 11:50:00,342.85,342.87,342.67,342.67,750.0,323.4386,323.4575,323.2688,323.2688,750.0
2020-07-27 11:55:00,342.5,342.6,342.01,342.38,800.0,323.1084,323.2028,322.6462,322.9952,800.0
2020-07-27 12:00:00,342.58,342.58,342.24,342.24,335.0,323.1839,323.1839,322.8632,322.8632,335.0
2020-07-27 12:05:00,342.19,342.37,342.19,342.37,430.0,322.816,322.9858,322.816,322.9858,430.0
2020-07-27 12:10:00,342.42,342.42,342.23,342.23,933.0,323.033,323.033,322.8537,322.8537,933.0
2020-07-27 12:15:00,342.04,342.82,342.04,342.43,525.0,322.6745,323.4103,322.6745,323.0424,525.0
2020-07-27 12:20:00,342.48,343.01,342.47,342.79,1000.0,323.0896,323.5896,323.0801,323.382,1000.0
2020-07-27 12:25:00,343.14,343.14,342.75,342.99,600.0,323.7122,323.7122,323.3443,323.5707,600.0
2020-07-27 12:30:00,342.87,343.08,342.72,342.85,1107.0,323.4575,323.6556,323.316,323.4386,1107.0
2020-07-27 12:35:00,343.11,343.2,343.04,343.2,500.0,323.6839,323.7688,323.6179,323.7688,500.0
2020-07-27 12:40:00,343.34,343.34,343.18,343.3,670.0,323.9009,323.9009,323.7499,323.8631,670.0
2020-07-27 12:45:00,343.36,343.36,343.14,343.34,966.0,323.9197,323.9197,323.7122,323.9009,966.0
2020-07-27 12:50:00,343.34,343.53,343.28,343.28,1564.0,323.9009,324.0801,323.8443,323.8443,1564.0
2020-07-27 12:55:00,343.21,343.32,342.95,342.95,700.0,323.7782,323.882,323.533,323.533,700.0
2020-07-27 13:00:00,342.82,342.82,342.38,342.38,1277.0,323.4103,323.4103,322.9952,322.9952,1277.0
2020-07-27 13:05:00,341.99,342.21,341.99,342.06,700.0,322.6273,322.8349,322.6273,322.6933,700.0
2020-07-27 13:10:00,342.1,342.11,341.99,342.11,792.0,322.7311,322.7405,322.6273,322.7405,792.0
2020-07-27 13:15:00,342.0,342.09,341.95,341.95,400.0,322.6367,322.7216,322.5896,322.5896,400.0
2020-07-27 13:20:00,341.53,341.74,341.43,341.65,3092.0,322.1934,322.3915,322.099,322.3066,3092.0
2020-07-27 13:25:00,341.73,341.9,341.46,341.54,3420.0,322.382,322.5424,322.1273,322.2028,3420.0
2020-07-27 13:30:00,341.51,342.12,341.51,341.8,2175.0,322.1745,322.7499,322.1745,322.4481,2175.0
2020-07-27 13:35:00,341.89,342.36,341.89,342.23,1243.0,322.533,322.9764,322.533,322.8537,1243.0
2020-07-27 13:40:00,342.18,342.32,341.73,341.73,1400.0,322.8065,322.9386,322.382,322.382,1400.0
2020-07-27 13:45:00,341.68,341.89,341.61,341.61,1280.0,322.3349,322.533,322.2688,322.2688,1280.0
2020-07-27 13:50:00,341.27,341.45,341.09,341.09,500.0,321.9481,322.1179,321.7783,321.7783,500.0
2020-07-27 13:55:00,340.79,340.79,340.71,340.71,300.0,321.4952,321.4952,321.4198,321.4198,300.0
2020-07-27 14:00:00,340.79,340.98,340.24,340.34,1520.0,321.4952,321.6745,320.9764,321.0707,1520.0
2020-07-27 14:05:00,340.28,340.6,340.08,340.6,1204.0,321.0141,321.316,320.8254,321.316,1204.0
2020-07-27 14:10:00,340.59,341.0,340.46,340.46,938.0,321.3066,321.6934,321.1839,321.1839,938.0
2020-07-27 14:15:00,340.67,340.74,340.45,340.7,1200.0,321.382,321.4481,321.1745,321.4103,1200.0
2020-07-27 14:20:00,340.92,341.36,340.82,341.17,2016.0,321.6179,322.033,321.5235,321.8537,2016.0
2020-07-27 14:25:00,341.17,341.17,340.75,340.78,1500.0,321.8537,321.8537,321.4575,321.4858,1500.0
2020-07-27 14:30:00,340.62,340.93,340.47,340.47,1399.0,321.3349,321.6273,321.1934,321.1934,1399.0
2020-07-27 14:35:00,340.47,340.5,340.18,340.5,1700.0,321.1934,321.2217,320.9198,321.2217,1700.0
2020-07-27 14:40:00,340.42,340.88,340.21,340.22,1976.0,321.1462,321.5802,320.9481,320.9575,1976.0
2020-07-27 14:45:00,340.45,340.64,340.13,340.14,2650.0,321.1745,321.3537,320.8726,320.882,2650.0
2020-07-27 14:50:00,340.19,340.23,339.62,339.82,3216.0,320.9292,320.967,320.3915,320.5802,3216.0
2020-07-27 14:55:00,339.71,340.12,339.71,340.08,1600.0,320.4764,320.8632,320.4764,320.8254,1600.0
2020-07-27 15:00:00,340.13,340.18,340.04,340.04,700.0,320.8726,320.9198,320.7877,320.7877,700.0
2020-07-27 15:05:00,340.25,340.3,340.07,340.11,959.0,320.9858,321.033,320.816,320.8537,959.0
2020-07-27 15:10:00,340.12,340.56,339.9,340.56,1800.0,320.8632,321.2783,320.6556,321.2783,1800.0
2020-07-27 15:15:00,340.56,340.62,340.3,340.54,1100.0,321.2783,321.3349,321.033,321.2594,1100.0
2020-07-27 15:20:00,340.64,340.78,340.51,340.51,2769.0,321.3537,321.4858,321.2311,321.2311,2769.0
2020-07-27 15:25:00,340.51,340.56,340.09,340.14,1804.0,321.2311,321.2783,320.8349,320.882,1804.0
2020-07-27 15:30:00,340.18,340.54,340.18,340.27,2308.0,320.9198,321.2594,320.9198,321.0047,2308.0
2020-07-27 15:35:00,340.25,340.69,340.2,340.32,2832.0,320.9858,321.4009,320.9387,321.0519,2832.0
2020-07-27 15:40:00,340.41,340.58,340.37,340.37,2403.0,321.1368,321.2971,321.099,321.099,2403.0
2020-07-27 15:45:00,340.37,340.41,339.76,339.83,7738.0,321.099,321.1368,320.5236,320.5896,7738.0
2020-07-27 15:50:00,339.98,340.19,339.85,339.99,9308.0,320.7311,320.9292,320.6085,320.7405,9308.0
2020-07-27 15:55:00,340.0,340.15,339.49,339.55,32042.0,320.75,320.8915,320.2689,320.3255,32042.0
2020-07-28 09:30:00,337.77,337.77,337.77,337.77,3688.0,318.6462,318.6462,318.6462,318.6462,3688.0
2020-07-28 09:35:00,336.69,336.85,336.14,336.69,1900.0,317.6274,317.7783,317.1085,317.6274,1900.0
2020-07-28 09:40:00,336.35,336.35,336.35,336.35,100.0,317.3066,317.3066,317.3066,317.3066,100.0
2020-07-28 09:45:00,336.15,336.29,335.26,335.26,4562.0,317.118,317.25,316.2783,316.2783,4562.0
2020-07-28 09:50:00,335.03,335.03,334.09,334.1,1136.0,316.0614,316.0614,315.1746,315.184,1136.0
2020-07-28 09:55:00,334.42,335.71,334.41,335.47,1800.0,315.4859,316.7029,315.4765,316.4765,1800.0
2020-07-28 10:00:00,336.12,336.99,335.98,336.99,1209.0,317.0897,317.9104,316.9576,317.9104,1209.0
2020-07-28 10:05:00,337.18,337.38,337.01,337.29,7575.0,318.0896,318.2783,317.9293,318.1934,7575.0
2020-07-28 10:10:00,337.74,337.74,337.1,337.1,1159.0,318.6179,318.6179,318.0142,318.0142,1159.0
2020-07-28 10:15:00,337.66,338.17,337.49,338.17,900.0,318.5425,319.0236,318.3821,319.0236,900.0
2020-07-28 10:20:00,338.39,338.39,337.83,337.83,2415.0,319.2311,319.2311,318.7028,318.7028,2415.0
2020-07-28 10:25:00,338.07,338.12,337.95,337.95,500.0,318.9292,318.9764,318.816,318.816,500.0
2020-07-28 10:30:00,338.12,338.3,337.99,337.99,681.0,318.9764,319.1462,318.8538,318.8538,681.0
2020-07-28 10:35:00,338.23,338.26,337.81,338.07,1371.0,319.0802,319.1085,318.684,318.9292,1371.0
2020-07-28 10:40:00,337.9,338.05,337.69,337.93,1325.0,318.7689,318.9104,318.5708,318.7972,1325.0
2020-07-28 10:45:00,338.07,338.07,337.73,337.73,610.0,318.9292,318.9292,318.6085,318.6085,610.0
2020-07-28 10:50:00,337.92,337.92,337.66,337.66,800.0,318.7877,318.7877,318.5425,318.5425,800.0
2020-07-28 10:55:00,337.72,338.14,337.72,338.14,1045.0,318.5991,318.9953,318.5991,318.9953,1045.0
2020-07-28 11:00:00,337.89,338.21,337.89,338.21,1000.0,318.7594,319.0613,318.7594,319.0613,1000.0
2020-07-28 11:05:00,338.21,338.21,337.71,337.76,2300.0,319.0613,319.0613,318.5896,318.6368,2300.0
2020-07-28 11:10:00,337.92,338.22,337.82,338.06,1800.0,318.7877,319.0708,318.6934,318.9198,1800.0
2020-07-28 11:15:00,337.88,337.96,337.76,337.96,700.0,318.75,318.8255,318.6368,318.8255,700.0
2020-07-28 11:20:00,337.75,337.77,337.65,337.7,800.0,318.6274,318.6462,318.533,318.5802,800.0
2020-07-28 11:25:00,337.82,337.97,337.82,337.97,508.0,318.6934,318.8349,318.6934,318.8349,508.0
2020-07-28 11:30:00,338.16,338.25,338.06,338.24,1200.0,319.0142,319.0991,318.9198,319.0896,1200.0
2020-07-28 11:35:00,338.28,338.28,337.72,338.09,1600.0,319.1274,319.1274,318.5991,318.9481,1600.0
2020-07-28 11:40:00,337.93,337.93,337.93,337.93,200.0,318.7972,318.7972,318.7972,318.7972,200.0
2020-07-28 11:45:00,338.07,338.07,337.93,337.94,200.0,318.9292,318.9292,318.7972,318.8066,200.0
2020-07-28 11:50:00,337.66,337.66,336.89,336.94,1000.0,318.5425,318.5425,317.8161,317.8632,1000.0
2020-07-28 11:55:00,336.96,336.96,336.61,336.61,607.0,317.8821,317.8821,317.5519,317.5519,607.0
2020-07-28 12:00:00,336.42,336.5,336.13,336.5,1900.0,317.3727,317.4481,317.0991,317.4481,1900.0
2020-07-28 12:05:00,336.5,336.54,336.35,336.35,1348.0,317.4481,317.4859,317.3066,317.3066,1348.0
2020-07-28 12:10:00,336.47,336.49,335.75,336.0,1735.0,317.4198,317.4387,316.7406,316.9764,1735.0
2020-07-28 12:15:00,336.16,336.16,335.96,336.12,1140.0,317.1274,317.1274,316.9387,317.0897,1140.0
2020-07-28 12:20:00,336.21,336.21,336.03,336.07,300.0,317.1746,317.1746,317.0047,317.0425,300.0
2020-07-28 12:25:00,336.09,336.23,335.99,336.23,925.0,317.0614,317.1934,316.967,317.1934,925.0
2020-07-28 12:30:00,335.99,336.81,335.99,336.67,3100.0,316.967,317.7406,316.967,317.6085,3100.0
2020-07-28 12:35:00,336.68,337.12,336.67,337.12,708.0,317.6179,318.033,317.6085,318.033,708.0
2020-07-28 12:40:00,337.04,337.04,336.58,336.67,700.0,317.9576,317.9576,317.5236,317.6085,700.0
2020-07-28 12:45:00,336.68,336.68,336.01,336.03,909.0,317.6179,317.6179,316.9859,317.0047,909.0
2020-07-28 12:50:00,336.06,336.2,335.98,335.98,943.0,317.0331,317.1651,316.9576,316.9576,943.0
2020-07-28 12:55:00,335.98,336.19,335.98,336.19,600.0,316.9576,317.1557,316.9576,317.1557,600.0
2020-07-28 13:00:00,336.23,336.39,336.08,336.39,1525.0,317.1934,317.3444,317.0519,317.3444,1525.0
2020-07-28 13:05:00,336.4,336.57,336.4,336.57,263.0,317.3538,317.5142,317.3538,317.5142,263.0
2020-07-28 13:10:00,336.62,337.21,336.62,336.93,808.0,317.5613,318.1179,317.5613,317.8538,808.0
2020-07-28 13:15:00,337.11,337.24,337.07,337.14,900.0,318.0236,318.1462,317.9859,318.0519,900.0
2020-07-28 13:20:00,336.98,336.98,336.23,336.27,6000.0,317.901,317.901,317.1934,317.2312,6000.0
2020-07-28 13:25:00,336.27,336.27,335.86,335.97,1863.0,317.2312,317.2312,316.8444,316.9481,1863.0
2020-07-28 13:30:00,336.12,336.86,336.12,336.86,1091.0,317.0897,317.7878,317.0897,317.7878,1091.0
2020-07-28 13:35:00,336.96,336.98,336.89,336.89,500.0,317.8821,317.901,317.8161,317.8161,500.0
2020-07-28 13:40:00,337.05,337.19,337.05,337.19,417.0,317.967,318.0991,317.967,318.0991,417.0
2020-07-28 13:45:00,337.47,337.63,337.47,337.63,300.0,318.3632,318.5142,318.3632,318.5142,300.0
2020-07-28 13:50:00,337.64,337.78,337.56,337.56,800.0,318.5236,318.6557,318.4481,318.4481,800.0
2020-07-28 13:55:00,337.53,337.53,337.24,337.24,700.0,318.4198,318.4198,318.1462,318.1462,700.0
2020-07-28 14:00:00,337.36,337.5,337.36,337.5,200.0,318.2594,318.3915,318.2594,318.3915,200.0
2020-07-28 14:05:00,337.61,337.61,337.37,337.42,917.0,318.4953,318.4953,318.2689,318.3161,917.0
2020-07-28 14:10:00,337.38,337.38,336.83,336.83,800.0,318.2783,318.2783,317.7595,317.7595,800.0
2020-07-28 14:15:00,336.77,336.77,336.5,336.52,723.0,317.7029,317.7029,317.4481,317.467,723.0
2020-07-28 14:20:00,336.67,336.67,336.09,336.09,600.0,317.6085,317.6085,317.0614,317.0614,600.0
2020-07-28 14:25:00,335.84,336.44,335.84,336.16,872.0,316.8255,317.3915,316.8255,317.1274,872.0
2020-07-28 14:30:00,336.13,336.27,336.13,336.27,500.0,317.0991,317.2312,317.0991,317.2312,500.0
2020-07-28 14:35:00,336.38,336.39,336.19,336.38,1300.0,317.3349,317.3444,317.1557,317.3349,1300.0
2020-07-28 14:40:00,336.13,336.2,336.12,336.2,400.0,317.0991,317.1651,317.0897,317.1651,400.0
2020-07-28 14:45:00,336.43,336.43,335.91,335.97,976.0,317.3821,317.3821,316.8915,316.9481,976.0
2020-07-28 14:50:00,335.94,336.31,335.94,336.31,957.0,316.9198,317.2689,316.9198,317.2689,957.0
2020-07-28 14:55:00,336.59,336.59,336.1,336.11,1100.0,317.533,317.533,317.0708,317.0802,1100.0
2020-07-28 15:00:00,336.0,336.03,335.65,335.65,1404.0,316.9764,317.0047,316.6463,316.6463,1404.0
2020-07-28 15:05:00,335.5,335.8,335.5,335.51,700.0,316.5048,316.7878,316.5048,316.5142,700.0
2020-07-28 15:10:00,335.6,335.6,335.47,335.54,500.0,316.5991,316.5991,316.4765,316.5425,500.0
2020-07-28 15:15:00,335.34,335.55,335.23,335.55,946.0,316.3538,316.5519,316.25,316.5519,946.0
2020-07-28 15:20:00,335.66,335.66,335.21,335.29,1300.0,316.6557,316.6557,316.2312,316.3066,1300.0
2020-07-28 15:25:00,335.38,335.38,334.65,334.69,1300.0,316.3916,316.3916,315.7029,315.7406,1300.0
2020-07-28 15:30:00,334.56,335.04,334.48,334.5,3254.0,315.618,316.0708,315.5425,315.5614,3254.0
2020-07-28 15:35:00,334.9,334.93,334.7,334.71,1873.0,315.9387,315.967,315.7501,315.7595,1873.0
2020-07-28 15:40:00,334.84,334.85,333.99,334.0,2800.0,315.8821,315.8916,315.0802,315.0897,2800.0
2020-07-28 15:45:00,334.17,334.47,334.09,334.11,4148.0,315.2501,315.5331,315.1746,315.1935,4148.0
2020-07-28 15:50:00,334.08,334.08,333.63,333.92,5072.0,315.1652,315.1652,314.7406,315.0142,5072.0
2020-07-28 15:55:00,333.91,334.29,333.52,333.86,19523.0,315.0048,315.3633,314.6369,314.9576,19523.0
2020-07-29 09:30:00,335.21,337.37,335.21,337.17,3964.0,316.2312,318.2689,316.2312,318.0802,3964.0
2020-07-29 09:35:00,337.17,338.27,337.17,337.23,700.0,318.0802,319.1179,318.0802,318.1368,700.0
2020-07-29 09:40:00,337.56,337.56,336.8,336.8,700.0,318.4481,318.4481,317.7312,317.7312,700.0
2020-07-29 09:45:00,336.36,336.8,336.33,336.33,1702.0,317.3161,317.7312,317.2878,317.2878,1702.0
2020-07-29 09:50:00,336.35,336.6,336.29,336.29,500.0,317.3066,317.5425,317.25,317.25,500.0
2020-07-29 09:55:00,336.89,336.89,336.05,336.37,1700.0,317.8161,317.8161,317.0236,317.3255,1700.0
2020-07-29 10:00:00,335.89,336.96,335.89,336.65,2605.0,316.8727,317.8821,316.8727,317.5896,2605.0
2020-07-29 10:05:00,336.9,338.81,336.9,338.81,2376.0,317.8255,319.6274,317.8255,319.6274,2376.0
2020-07-29 10:10:00,338.75,340.89,338.75,340.68,700.0,319.5707,321.5896,319.5707,321.3915,700.0
2020-07-29 10:15:00,340.61,340.89,340.04,340.04,1400.0,321.3254,321.5896,320.7877,320.7877,1400.0
2020-07-29 10:20:00,341.04,341.04,339.96,340.38,2200.0,321.7311,321.7311,320.7122,321.1085,2200.0
2020-07-29 10:25:00,340.31,340.53,340.02,340.05,1300.0,321.0424,321.25,320.7688,320.7971,1300.0
2020-07-29 10:30:00,340.36,340.57,339.79,340.02,1410.0,321.0896,321.2877,320.5519,320.7688,1410.0
2020-07-29 10:35:00,339.81,340.16,339.8,340.0,1200.0,320.5707,320.9009,320.5613,320.75,1200.0
2020-07-29 10:40:00,340.0,341.41,339.99,341.06,1200.0,320.75,322.0801,320.7405,321.75,1200.0
2020-07-29 10:45:00,341.1,341.38,340.95,341.17,2600.0,321.7877,322.0518,321.6462,321.8537,2600.0
2020-07-29 10:50:00,341.23,341.46,341.23,341.46,1500.0,321.9103,322.1273,321.9103,322.1273,1500.0
2020-07-29 10:55:00,341.84,343.18,341.84,343.16,1200.0,322.4858,323.7499,322.4858,323.7311,1200.0
2020-07-29 11:00:00,342.81,342.81,342.22,342.25,1438.0,323.4009,323.4009,322.8443,322.8726,1438.0
2020-07-29 11:05:00,341.84,341.91,341.84,341.91,200.0,322.4858,322.5518,322.4858,322.5518,200.0
2020-07-29 11:10:00,342.05,342.26,342.05,342.09,900.0,322.6839,322.882,322.6839,322.7216,900.0
2020-07-29 11:15:00,342.1,342.1,341.69,341.7,407.0,322.7311,322.7311,322.3443,322.3537,407.0
2020-07-29 11:20:00,341.68,342.13,341.52,342.13,2100.0,322.3349,322.7594,322.1839,322.7594,2100.0
2020-07-29 11:25:00,341.91,342.54,341.85,342.04,1827.0,322.5518,323.1462,322.4952,322.6745,1827.0
2020-07-29 11:30:00,342.13,342.13,341.91,341.93,800.0,322.7594,322.7594,322.5518,322.5707,800.0
2020-07-29 11:35:00,342.08,342.33,342.05,342.1,800.0,322.7122,322.9481,322.6839,322.7311,800.0
2020-07-29 11:40:00,341.88,341.93,341.82,341.92,500.0,322.5235,322.5707,322.4669,322.5613,500.0
2020-07-29 11:45:00,341.8,341.8,341.34,341.34,805.0,322.4481,322.4481,322.0141,322.0141,805.0
2020-07-29 11:50:00,341.25,341.32,340.9,340.98,500.0,321.9292,321.9952,321.599,321.6745,500.0
2020-07-29 11:55:00,341.11,341.33,340.94,341.14,1700.0,321.7971,322.0047,321.6368,321.8254,1700.0
2020-07-29 12:00:00,340.95,341.0,340.81,340.81,400.0,321.6462,321.6934,321.5141,321.5141,400.0
2020-07-29 12:05:00,340.93,341.24,340.86,341.04,1800.0,321.6273,321.9198,321.5613,321.7311,1800.0
2020-07-29 12:10:00,341.02,341.26,340.98,341.12,1326.0,321.7122,321.9386,321.6745,321.8066,1326.0
2020-07-29 12:15:00,340.82,340.95,340.7,340.7,600.0,321.5235,321.6462,321.4103,321.4103,600.0
2020-07-29 12:20:00,340.77,341.04,340.45,340.46,1400.0,321.4764,321.7311,321.1745,321.1839,1400.0
2020-07-29 12:25:00,340.24,340.25,340.24,340.25,400.0,320.9764,320.9858,320.9764,320.9858,400.0
2020-07-29 12:30:00,340.31,340.39,340.11,340.21,1000.0,321.0424,321.1179,320.8537,320.9481,1000.0
2020-07-29 12:35:00,340.24,340.68,340.24,340.68,2418.0,320.9764,321.3915,320.9764,321.3915,2418.0
2020-07-29 12:40:00,340.8,340.83,340.77,340.77,400.0,321.5047,321.533,321.4764,321.4764,400.0
2020-07-29 12:45:00,340.92,340.92,340.45,340.57,1760.0,321.6179,321.6179,321.1745,321.2877,1760.0
2020-07-29 12:50:00,340.55,340.55,340.14,340.35,2100.0,321.2688,321.2688,320.882,321.0802,2100.0
2020-07-29 12:55:00,340.35,340.35,340.35,340.35,100.0,321.0802,321.0802,321.0802,321.0802,100.0
2020-07-29 13:00:00,340.36,340.52,340.09,340.09,1200.0,321.0896,321.2405,320.8349,320.8349,1200.0
2020-07-29 13:05:00,340.21,340.21,340.03,340.11,800.0,320.9481,320.9481,320.7783,320.8537,800.0
2020-07-29 13:10:00,340.19,340.24,340.07,340.13,900.0,320.9292,320.9764,320.816,320.8726,900.0
2020-07-29 13:15:00,340.08,340.08,339.99,339.99,854.0,320.8254,320.8254,320.7405,320.7405,854.0
2020-07-29 13:20:00,340.15,340.32,340.01,340.32,6200.0,320.8915,321.0519,320.7594,321.0519,6200.0
2020-07-29 13:25:00,340.22,340.56,340.21,340.56,3000.0,320.9575,321.2783,320.9481,321.2783,3000.0
2020-07-29 13:30:00,340.61,340.68,340.57,340.66,1600.0,321.3254,321.3915,321.2877,321.3726,1600.0
2020-07-29 13:35:00,340.6,340.7,340.24,340.24,2137.0,321.316,321.4103,320.9764,320.9764,2137.0
2020-07-29 13:40:00,340.16,340.44,339.97,340.42,2300.0,320.9009,321.1651,320.7217,321.1462,2300.0
2020-07-29 13:45:00,340.38,340.64,340.26,340.26,1205.0,321.1085,321.3537,320.9953,320.9953,1205.0
2020-07-29 13:50:00,340.48,340.75,340.28,340.63,1913.0,321.2028,321.4575,321.0141,321.3443,1913.0
2020-07-29 13:55:00,340.36,340.36,340.15,340.16,700.0,321.0896,321.0896,320.8915,320.9009,700.0
2020-07-29 14:00:00,339.95,340.16,339.68,339.68,1201.0,320.7028,320.9009,320.4481,320.4481,1201.0
2020-07-29 14:05:00,339.68,340.29,339.48,340.29,1507.0,320.4481,321.0236,320.2594,321.0236,1507.0
2020-07-29 14:10:00,340.6,340.6,340.16,340.23,2500.0,321.316,321.316,320.9009,320.967,2500.0
2020-07-29 14:15:00,340.31,340.78,340.31,340.53,1100.0,321.0424,321.4858,321.0424,321.25,1100.0
2020-07-29 14:20:00,340.53,340.53,340.15,340.46,1500.0,321.25,321.25,320.8915,321.1839,1500.0
2020-07-29 14:25:00,340.3,340.49,340.03,340.11,900.0,321.033,321.2122,320.7783,320.8537,900.0
2020-07-29 14:30:00,340.08,340.42,340.08,340.37,1000.0,320.8254,321.1462,320.8254,321.099,1000.0
2020-07-29 14:35:00,340.29,340.63,340.21,340.63,1700.0,321.0236,321.3443,320.9481,321.3443,1700.0
2020-07-29 14:40:00,340.56,341.05,340.54,341.01,1600.0,321.2783,321.7405,321.2594,321.7028,1600.0
2020-07-29 14:45:00,340.88,340.89,340.45,340.56,2000.0,321.5802,321.5896,321.1745,321.2783,2000.0
2020-07-29 14:50:00,340.62,340.67,339.95,340.16,1500.0,321.3349,321.382,320.7028,320.9009,1500.0
2020-07-29 14:55:00,339.82,340.1,339.35,340.02,2288.0,320.5802,320.8443,320.1368,320.7688,2288.0
2020-07-29 15:00:00,339.87,340.27,339.57,340.04,2000.0,320.6273,321.0047,320.3443,320.7877,2000.0
2020-07-29 15:05:00,339.86,340.49,339.76,340.49,2586.0,320.6179,321.2122,320.5236,321.2122,2586.0
2020-07-29 15:10:00,340.45,340.9,340.3,340.68,2400.0,321.1745,321.599,321.033,321.3915,2400.0
2020-07-29 15:15:00,340.85,340.85,340.64,340.78,2000.0,321.5519,321.5519,321.3537,321.4858,2000.0
2020-07-29 15:20:00,340.84,340.92,340.73,340.79,2108.0,321.5424,321.6179,321.4386,321.4952,2108.0
2020-07-29 15:25:00,340.88,340.91,340.26,340.4,2285.0,321.5802,321.6085,320.9953,321.1273,2285.0
2020-07-29 15:30:00,340.22,341.17,340.19,340.79,3601.0,320.9575,321.8537,320.9292,321.4952,3601.0
2020-07-29 15:35:00,340.87,341.38,340.87,341.11,6012.0,321.5707,322.0518,321.5707,321.7971,6012.0
2020-07-29 15:40:00,341.18,341.18,340.7,340.74,4700.0,321.8632,321.8632,321.4103,321.4481,4700.0
2020-07-29 15:45:00,340.68,341.14,340.62,341.14,5701.0,321.3915,321.8254,321.3349,321.8254,5701.0
2020-07-29 15:50:00,340.98,340.98,340.32,340.34,6843.0,321.6745,321.6745,321.0519,321.0707,6843.0
2020-07-29 15:55:00,340.3,340.74,339.97,340.58,18839.0,321.033,321.4481,320.7217,321.2971,18839.0
2020-07-30 09:30:00,336.33,336.33,334.72,334.72,3149.0,317.2878,317.2878,315.7689,315.7689,3149.0
2020-07-30 09:35:00,335.51,335.64,334.53,334.53,611.0,316.5142,316.6368,315.5897,315.5897,611.0
2020-07-30 09:40:00,335.11,335.12,335.11,335.12,200.0,316.1368,316.1463,316.1368,316.1463,200.0
2020-07-30 09:45:00,335.12,335.12,335.12,335.12,0.0,316.1463,316.1463,316.1463,316.1463,0.0
2020-07-30 09:50:00,334.91,334.98,334.8,334.8,500.0,315.9482,316.0142,315.8444,315.8444,500.0
2020-07-30 09:55:00,334.63,334.78,333.61,333.7,1000.0,315.684,315.8255,314.7218,314.8067,1000.0
2020-07-30 10:00:00,333.14,334.73,333.1,334.73,2639.0,314.2784,315.7784,314.2406,315.7784,2639.0
2020-07-30 10:05:00,334.59,334.61,334.03,334.61,900.0,315.6463,315.6651,315.118,315.6651,900.0
2020-07-30 10:10:00,334.6,334.6,333.7,333.7,300.0,315.6557,315.6557,314.8067,314.8067,300.0
2020-07-30 10:15:00,333.36,333.88,333.11,333.69,1600.0,314.4859,314.9765,314.2501,314.7972,1600.0
2020-07-30 10:20:00,333.72,334.09,333.21,333.99,1400.0,314.8255,315.1746,314.3444,315.0802,1400.0
2020-07-30 10:25:00,334.03,334.03,333.12,333.79,1200.0,315.118,315.118,314.2595,314.8916,1200.0
2020-07-30 10:30:00,334.13,335.06,334.1,335.06,2462.0,315.2123,316.0897,315.184,316.0897,2462.0
2020-07-30 10:35:00,334.85,335.3,334.85,335.3,800.0,315.8916,316.3161,315.8916,316.3161,800.0
2020-07-30 10:40:00,335.78,337.26,335.78,337.26,3241.0,316.7689,318.1651,316.7689,318.1651,3241.0
2020-07-30 10:45:00,337.18,337.18,335.6,335.85,1798.0,318.0896,318.0896,316.5991,316.8349,1798.0
2020-07-30 10:50:00,335.51,336.58,335.43,336.58,1300.0,316.5142,317.5236,316.4387,317.5236,1300.0
2020-07-30 10:55:00,336.83,337.03,336.48,336.99,1751.0,317.7595,317.9481,317.4293,317.9104,1751.0
2020-07-30 11:00:00,336.87,337.86,336.86,337.86,1146.0,317.7972,318.7311,317.7878,318.7311,1146.0
2020-07-30 11:05:00,338.45,338.97,338.3,338.97,1298.0,319.2877,319.7783,319.1462,319.7783,1298.0
2020-07-30 11:10:00,338.8,339.29,338.8,339.28,1424.0,319.6179,320.0802,319.6179,320.0707,1424.0
2020-07-30 11:15:00,339.03,339.73,339.03,339.73,1100.0,319.8349,320.4953,319.8349,320.4953,1100.0
2020-07-30 11:20:00,339.76,339.88,339.39,339.42,1900.0,320.5236,320.6368,320.1745,320.2028,1900.0
2020-07-30 11:25:00,339.27,339.29,338.74,338.74,1200.0,320.0613,320.0802,319.5613,319.5613,1200.0
2020-07-30 11:30:00,338.94,339.6,338.58,339.21,1249.0,319.75,320.3726,319.4104,320.0047,1249.0
2020-07-30 11:35:00,339.69,339.87,339.5,339.5,700.0,320.4575,320.6273,320.2783,320.2783,700.0
2020-07-30 11:40:00,339.75,339.79,339.39,339.39,600.0,320.5141,320.5519,320.1745,320.1745,600.0
2020-07-30 11:45:00,339.14,339.18,339.14,339.18,304.0,319.9387,319.9764,319.9387,319.9764,304.0
2020-07-30 11:50:00,338.75,338.75,338.25,338.25,801.0,319.5707,319.5707,319.0991,319.0991,801.0
2020-07-30 11:55:00,337.96,337.96,337.77,337.77,400.0,318.8255,318.8255,318.6462,318.6462,400.0
2020-07-30 12:00:00,338.15,338.68,337.87,337.96,1707.0,319.0047,319.5047,318.7406,318.8255,1707.0
2020-07-30 12:05:00,337.87,337.89,337.51,337.52,695.0,318.7406,318.7594,318.401,318.4104,695.0
2020-07-30 12:10:00,337.49,337.76,337.37,337.72,1374.0,318.3821,318.6368,318.2689,318.5991,1374.0
2020-07-30 12:15:00,338.19,338.72,338.18,338.72,300.0,319.0425,319.5424,319.033,319.5424,300.0
2020-07-30 12:20:00,338.4,338.65,338.0,338.65,1290.0,319.2406,319.4764,318.8632,319.4764,1290.0
2020-07-30 12:25:00,338.39,338.42,338.0,338.0,500.0,319.2311,319.2594,318.8632,318.8632,500.0
2020-07-30 12:30:00,337.87,338.08,337.55,337.72,600.0,318.7406,318.9387,318.4387,318.5991,600.0
2020-07-30 12:35:00,337.48,337.51,337.48,337.51,301.0,318.3727,318.401,318.3727,318.401,301.0
2020-07-30 12:40:00,337.72,337.86,337.61,337.61,714.0,318.5991,318.7311,318.4953,318.4953,714.0
2020-07-30 12:45:00,337.95,337.95,337.91,337.91,208.0,318.816,318.816,318.7783,318.7783,208.0
2020-07-30 12:50:00,338.11,338.13,338.01,338.02,800.0,318.967,318.9859,318.8726,318.8821,800.0
2020-07-30 12:55:00,338.22,338.22,337.82,337.82,802.0,319.0708,319.0708,318.6934,318.6934,802.0
2020-07-30 13:00:00,337.82,337.82,337.82,337.82,0.0,318.6934,318.6934,318.6934,318.6934,0.0
2020-07-30 13:05:00,338.35,338.57,338.34,338.44,1000.0,319.1934,319.4009,319.184,319.2783,1000.0
2020-07-30 13:10:00,338.34,338.53,338.34,338.53,405.0,319.184,319.3632,319.184,319.3632,405.0
2020-07-30 13:15:00,338.65,338.65,338.65,338.65,100.0,319.4764,319.4764,319.4764,319.4764,100.0
2020-07-30 13:20:00,338.59,338.59,337.59,337.59,637.0,319.4198,319.4198,318.4764,318.4764,637.0
2020-07-30 13:25:00,337.57,337.57,336.92,336.92,300.0,318.4576,318.4576,317.8444,317.8444,300.0
2020-07-30 13:30:00,336.54,337.06,336.5,337.06,900.0,317.4859,317.9764,317.4481,317.9764,900.0
2020-07-30 13:35:00,336.95,337.48,336.95,337.33,2523.0,317.8727,318.3727,317.8727,318.2311,2523.0
2020-07-30 13:40:00,337.29,337.68,337.29,337.68,800.0,318.1934,318.5613,318.1934,318.5613,800.0
2020-07-30 13:45:00,337.75,337.75,337.75,337.75,100.0,318.6274,318.6274,318.6274,318.6274,100.0
2020-07-30 13:50:00,337.91,337.91,337.9,337.9,457.0,318.7783,318.7783,318.7689,318.7689,457.0
2020-07-30 13:55:00,337.75,337.75,337.49,337.49,200.0,318.6274,318.6274,318.3821,318.3821,200.0
2020-07-30 14:00:00,337.77,337.84,337.36,337.36,1000.0,318.6462,318.7123,318.2594,318.2594,1000.0
2020-07-30 14:05:00,337.77,338.0,337.63,337.84,1358.0,318.6462,318.8632,318.5142,318.7123,1358.0
2020-07-30 14:10:00,338.03,338.03,337.36,337.37,2908.0,318.8915,318.8915,318.2594,318.2689,2908.0
2020-07-30 14:15:00,337.32,337.8,337.32,337.8,800.0,318.2217,318.6745,318.2217,318.6745,800.0
2020-07-30 14:20:00,337.97,338.25,337.96,338.25,300.0,318.8349,319.0991,318.8255,319.0991,300.0
2020-07-30 14:25:00,338.2,338.2,337.99,337.99,716.0,319.0519,319.0519,318.8538,318.8538,716.0
2020-07-30 14:30:00,337.97,338.23,337.94,337.97,700.0,318.8349,319.0802,318.8066,318.8349,700.0
2020-07-30 14:35:00,338.75,338.76,338.75,338.75,100.0,319.5707,319.5802,319.5707,319.5707,100.0
2020-07-30 14:40:00,338.98,339.29,338.95,339.25,800.0,319.7877,320.0802,319.7594,320.0424,800.0
2020-07-30 14:45:00,339.07,339.37,339.03,339.23,1101.0,319.8726,320.1556,319.8349,320.0236,1101.0
2020-07-30 14:50:00,339.3,339.53,339.16,339.35,600.0,320.0896,320.3066,319.9575,320.1368,600.0
2020-07-30 14:55:00,339.56,339.8,339.5,339.56,1700.0,320.3349,320.5613,320.2783,320.3349,1700.0
2020-07-30 15:00:00,339.43,339.96,339.21,339.21,1316.0,320.2122,320.7122,320.0047,320.0047,1316.0
2020-07-30 15:05:00,338.99,339.17,338.97,339.14,800.0,319.7972,319.967,319.7783,319.9387,800.0
2020-07-30 15:10:00,339.14,339.53,339.0,339.28,1200.0,319.9387,320.3066,319.8066,320.0707,1200.0
2020-07-30 15:15:00,338.98,340.07,338.98,339.72,1400.0,319.7877,320.816,319.7877,320.4858,1400.0
2020-07-30 15:20:00,339.94,340.01,339.64,339.64,1408.0,320.6934,320.7594,320.4104,320.4104,1408.0
2020-07-30 15:25:00,339.75,339.84,339.53,339.65,1200.0,320.5141,320.599,320.3066,320.4198,1200.0
2020-07-30 15:30:00,339.67,340.48,339.66,339.97,3404.0,320.4387,321.2028,320.4292,320.7217,3404.0
2020-07-30 15:35:00,340.2,340.2,339.91,339.91,1902.0,320.9387,320.9387,320.6651,320.6651,1902.0
2020-07-30 15:40:00,339.87,339.96,339.56,339.59,2400.0,320.6273,320.7122,320.3349,320.3632,2400.0
2020-07-30 15:45:00,339.63,339.88,339.47,339.66,4114.0,320.4009,320.6368,320.25,320.4292,4114.0
2020-07-30 15:50:00,339.83,339.96,339.13,339.45,7006.0,320.5896,320.7122,319.9292,320.2311,7006.0
2020-07-30 15:55:00,339.46,340.06,339.38,339.79,14375.0,320.2405,320.8066,320.1651,320.5519,14375.0
2020-07-31 09:30:00,340.19,340.19,337.62,338.38,2329.0,320.9292,320.9292,318.5047,319.2217,2329.0
2020-07-31 09:35:00,337.67,338.81,337.38,337.38,1200.0,318.5519,319.6274,318.2783,318.2783,1200.0
2020-07-31 09:40:00,337.38,338.7,337.34,338.03,1085.0,318.2783,319.5236,318.2406,318.8915,1085.0
2020-07-31 09:45:00,338.05,338.31,337.28,337.57,2086.0,318.9104,319.1557,318.184,318.4576,2086.0
2020-07-31 09:50:00,337.16,337.31,337.01,337.09,1000.0,318.0708,318.2123,317.9293,318.0047,1000.0
2020-07-31 09:55:00,336.91,337.86,336.91,337.82,6770.0,317.8349,318.7311,317.8349,318.6934,6770.0
2020-07-31 10:00:00,338.02,339.12,338.02,339.11,2500.0,318.8821,319.9198,318.8821,319.9104,2500.0
2020-07-31 10:05:00,339.43,340.24,339.43,340.15,1900.0,320.2122,320.9764,320.2122,320.8915,1900.0
2020-07-31 10:10:00,340.97,341.55,340.77,340.77,2879.0,321.6651,322.2122,321.4764,321.4764,2879.0
2020-07-31 10:15:00,340.37,340.6,339.79,339.83,1554.0,321.099,321.316,320.5519,320.5896,1554.0
2020-07-31 10:20:00,339.46,340.06,339.17,340.06,5109.0,320.2405,320.8066,319.967,320.8066,5109.0
2020-07-31 10:25:00,340.4,340.48,339.48,339.59,2941.0,321.1273,321.2028,320.2594,320.3632,2941.0
2020-07-31 10:30:00,339.53,339.85,338.71,338.71,1832.0,320.3066,320.6085,319.533,319.533,1832.0
2020-07-31 10:35:00,338.41,338.56,338.41,338.56,700.0,319.25,319.3915,319.25,319.3915,700.0
2020-07-31 10:40:00,338.47,338.74,338.19,338.7,1400.0,319.3066,319.5613,319.0425,319.5236,1400.0
2020-07-31 10:45:00,338.33,338.58,338.33,338.48,611.0,319.1745,319.4104,319.1745,319.316,611.0
2020-07-31 10:50:00,338.21,338.34,338.17,338.17,851.0,319.0613,319.184,319.0236,319.0236,851.0
2020-07-31 10:55:00,337.55,338.09,337.24,337.96,1800.0,318.4387,318.9481,318.1462,318.8255,1800.0
2020-07-31 11:00:00,338.45,338.48,338.2,338.34,1052.0,319.2877,319.316,319.0519,319.184,1052.0
2020-07-31 11:05:00,338.26,338.26,337.64,337.65,1100.0,319.1085,319.1085,318.5236,318.533,1100.0
2020-07-31 11:10:00,337.31,338.49,337.29,338.49,1300.0,318.2123,319.3255,318.1934,319.3255,1300.0
2020-07-31 11:15:00,338.47,339.4,338.46,339.4,801.0,319.3066,320.1839,319.2972,320.1839,801.0
2020-07-31 11:20:00,339.59,339.59,338.85,339.02,2196.0,320.3632,320.3632,319.6651,319.8255,2196.0
2020-07-31 11:25:00,338.75,339.13,338.61,339.13,1500.0,319.5707,319.9292,319.4387,319.9292,1500.0
2020-07-31 11:30:00,339.29,339.34,337.72,337.72,1287.0,320.0802,320.1273,318.5991,318.5991,1287.0
2020-07-31 11:35:00,337.86,338.02,337.66,338.02,800.0,318.7311,318.8821,318.5425,318.8821,800.0
2020-07-31 11:40:00,338.24,338.54,338.14,338.18,1100.0,319.0896,319.3726,318.9953,319.033,1100.0
2020-07-31 11:45:00,338.2,338.75,337.89,338.75,1000.0,319.0519,319.5707,318.7594,319.5707,1000.0
2020-07-31 11:50:00,338.73,339.1,338.39,339.1,1405.0,319.5519,319.9009,319.2311,319.9009,1405.0
2020-07-31 11:55:00,338.87,338.87,338.33,338.69,3698.0,319.684,319.684,319.1745,319.5141,3698.0
2020-07-31 12:00:00,338.66,338.66,337.77,337.77,1730.0,319.4858,319.4858,318.6462,318.6462,1730.0
2020-07-31 12:05:00,337.83,338.7,337.83,338.47,2000.0,318.7028,319.5236,318.7028,319.3066,2000.0
2020-07-31 12:10:00,338.77,339.26,338.77,338.88,6727.0,319.5896,320.0519,319.5896,319.6934,6727.0
2020-07-31 12:15:00,338.88,338.88,337.78,337.96,2076.0,319.6934,319.6934,318.6557,318.8255,2076.0
2020-07-31 12:20:00,338.47,338.85,338.47,338.66,721.0,319.3066,319.6651,319.3066,319.4858,721.0
2020-07-31 12:25:00,338.57,338.97,338.52,338.63,1005.0,319.4009,319.7783,319.3538,319.4575,1005.0
2020-07-31 12:30:00,338.55,338.66,338.18,338.27,1400.0,319.3821,319.4858,319.033,319.1179,1400.0
2020-07-31 12:35:00,338.06,338.06,337.68,337.85,1500.0,318.9198,318.9198,318.5613,318.7217,1500.0
2020-07-31 12:40:00,338.64,338.64,338.36,338.62,609.0,319.467,319.467,319.2028,319.4481,609.0
2020-07-31 12:45:00,338.63,338.63,338.09,338.41,2300.0,319.4575,319.4575,318.9481,319.25,2300.0
2020-07-31 12:50:00,338.65,339.23,338.5,338.5,2000.0,319.4764,320.0236,319.3349,319.3349,2000.0
2020-07-31 12:55:00,338.22,338.53,338.03,338.53,445.0,319.0708,319.3632,318.8915,319.3632,445.0
2020-07-31 13:00:00,338.52,339.1,338.52,338.96,1601.0,319.3538,319.9009,319.3538,319.7689,1601.0
2020-07-31 13:05:00,338.96,339.31,338.66,338.66,1400.0,319.7689,320.099,319.4858,319.4858,1400.0
2020-07-31 13:10:00,338.54,338.64,338.23,338.23,600.0,319.3726,319.467,319.0802,319.0802,600.0
2020-07-31 13:15:00,337.95,338.27,337.73,338.27,1611.0,318.816,319.1179,318.6085,319.1179,1611.0
2020-07-31 13:20:00,338.31,338.47,338.15,338.32,500.0,319.1557,319.3066,319.0047,319.1651,500.0
2020-07-31 13:25:00,338.3,338.64,338.16,338.35,1100.0,319.1462,319.467,319.0142,319.1934,1100.0
2020-07-31 13:30:00,338.59,338.66,337.84,337.85,1900.0,319.4198,319.4858,318.7123,318.7217,1900.0
2020-07-31 13:35:00,337.8,337.9,337.58,337.58,600.0,318.6745,318.7689,318.467,318.467,600.0
2020-07-31 13:40:00,337.54,337.81,337.4,337.81,1100.0,318.4293,318.684,318.2972,318.684,1100.0
2020-07-31 13:45:00,337.62,338.22,337.52,338.22,901.0,318.5047,319.0708,318.4104,319.0708,901.0
2020-07-31 13:50:00,338.26,338.4,337.72,337.72,1500.0,319.1085,319.2406,318.5991,318.5991,1500.0
2020-07-31 13:55:00,337.71,337.71,336.41,336.71,5206.0,318.5896,318.5896,317.3632,317.6462,5206.0
2020-07-31 14:00:00,336.85,337.2,336.65,336.84,2476.0,317.7783,318.1085,317.5896,317.7689,2476.0
2020-07-31 14:05:00,336.58,336.58,335.6,335.6,1300.0,317.5236,317.5236,316.5991,316.5991,1300.0
2020-07-31 14:10:00,335.54,335.82,335.16,335.56,1763.0,316.5425,316.8066,316.184,316.5614,1763.0
2020-07-31 14:15:00,335.64,336.06,335.22,335.22,1786.0,316.6368,317.0331,316.2406,316.2406,1786.0
2020-07-31 14:20:00,335.5,335.79,335.47,335.51,1513.0,316.5048,316.7783,316.4765,316.5142,1513.0
2020-07-31 14:25:00,335.66,335.96,335.54,335.88,1825.0,316.6557,316.9387,316.5425,316.8632,1825.0
2020-07-31 14:30:00,336.05,336.61,336.04,336.39,1200.0,317.0236,317.5519,317.0142,317.3444,1200.0
2020-07-31 14:35:00,336.17,336.31,335.79,336.15,3400.0,317.1368,317.2689,316.7783,317.118,3400.0
2020-07-31 14:40:00,336.12,336.96,336.02,336.96,1200.0,317.0897,317.8821,316.9953,317.8821,1200.0
2020-07-31 14:45:00,337.12,337.64,337.08,337.41,2033.0,318.033,318.5236,317.9953,318.3066,2033.0
2020-07-31 14:50:00,337.43,337.88,337.34,337.88,2360.0,318.3255,318.75,318.2406,318.75,2360.0
2020-07-31 14:55:00,337.9,338.31,337.73,338.28,1400.0,318.7689,319.1557,318.6085,319.1274,1400.0
2020-07-31 15:00:00,338.31,339.43,338.31,339.26,1813.0,319.1557,320.2122,319.1557,320.0519,1813.0
2020-07-31 15:05:00,339.41,339.41,339.08,339.21,1100.0,320.1934,320.1934,319.8821,320.0047,1100.0
2020-07-31 15:10:00,339.46,339.46,338.82,338.82,2700.0,320.2405,320.2405,319.6368,319.6368,2700.0
2020-07-31 15:15:00,339.01,339.07,338.45,338.87,2810.0,319.816,319.8726,319.2877,319.684,2810.0
2020-07-31 15:20:00,338.87,339.09,338.81,338.84,1523.0,319.684,319.8915,319.6274,319.6557,1523.0
2020-07-31 15:25:00,338.93,339.16,338.78,339.07,1600.0,319.7406,319.9575,319.5991,319.8726,1600.0
2020-07-31 15:30:00,339.27,339.56,339.11,339.25,3201.0,320.0613,320.3349,319.9104,320.0424,3201.0
2020-07-31 15:35:00,339.45,339.61,339.06,339.18,2500.0,320.2311,320.3821,319.8632,319.9764,2500.0
2020-07-31 15:40:00,339.08,339.38,338.82,339.2,3501.0,319.8821,320.1651,319.6368,319.9953,3501.0
2020-07-31 15:45:00,339.3,339.79,338.99,339.43,3700.0,320.0896,320.5519,319.7972,320.2122,3700.0
2020-07-31 15:50:00,339.13,340.41,339.13,340.41,6081.0,319.9292,321.1368,319.9292,321.1368,6081.0
2020-07-31 15:55:00,340.3,341.72,340.3,341.72,19096.0,321.033,322.3726,321.033,322.3726,19096.0
2020-08-03 09:30:00,342.92,344.61,342.92,343.5,3959.0,323.5047,325.099,323.5047,324.0518,3959.0
2020-08-03 09:35:00,343.73,344.33,343.73,344.33,200.0,324.2688,324.8348,324.2688,324.8348,200.0
2020-08-03 09:40:00,344.33,344.33,344.33,344.33,0.0,324.8348,324.8348,324.8348,324.8348,0.0
2020-08-03 09:45:00,344.74,345.43,344.74,345.43,300.0,325.2216,325.8725,325.2216,325.8725,300.0
2020-08-03 09:50:00,345.8,345.8,345.8,345.8,100.0,326.2216,326.2216,326.2216,326.2216,100.0
2020-08-03 09:55:00,345.44,345.45,345.44,345.44,100.0,325.882,325.8914,325.882,325.882,100.0
2020-08-03 10:00:00,345.65,345.65,345.64,345.65,100.0,326.0801,326.0801,326.0707,326.0801,100.0
2020-08-03 10:05:00,345.3,345.3,344.68,344.98,2540.0,325.7499,325.7499,325.165,325.448,2540.0
2020-08-03 10:10:00,345.25,345.84,345.24,345.42,2100.0,325.7027,326.2593,325.6933,325.8631,2100.0
2020-08-03 10:15:00,345.42,345.42,344.53,344.54,500.0,325.8631,325.8631,325.0235,325.0329,500.0
2020-08-03 10:20:00,344.47,344.47,343.89,343.9,601.0,324.9669,324.9669,324.4197,324.4292,601.0
2020-08-03 10:25:00,343.4,343.4,343.38,343.38,200.0,323.9575,323.9575,323.9386,323.9386,200.0
2020-08-03 10:30:00,343.52,344.42,343.52,344.23,1800.0,324.0707,324.9197,324.0707,324.7405,1800.0
2020-08-03 10:35:00,343.95,343.95,343.9,343.9,200.0,324.4763,324.4763,324.4292,324.4292,200.0
2020-08-03 10:40:00,343.96,344.02,343.49,343.52,1500.0,324.4858,324.5424,324.0424,324.0707,1500.0
2020-08-03 10:45:00,343.53,343.53,342.73,342.73,1820.0,324.0801,324.0801,323.3254,323.3254,1820.0
2020-08-03 10:50:00,343.06,343.14,342.42,342.42,575.0,323.6367,323.7122,323.033,323.033,575.0
2020-08-03 10:55:00,342.57,342.64,342.41,342.41,300.0,323.1745,323.2405,323.0235,323.0235,300.0
2020-08-03 11:00:00,342.36,342.36,341.88,341.94,1000.0,322.9764,322.9764,322.5235,322.5801,1000.0
2020-08-03 11:05:00,341.94,342.21,341.93,342.21,300.0,322.5801,322.8349,322.5707,322.8349,300.0
2020-08-03 11:10:00,342.23,342.56,342.22,342.56,600.0,322.8537,323.165,322.8443,323.165,600.0
2020-08-03 11:15:00,342.57,342.89,342.57,342.73,500.0,323.1745,323.4764,323.1745,323.3254,500.0
2020-08-03 11:20:00,343.04,343.64,342.98,343.64,1859.0,323.6179,324.1839,323.5613,324.1839,1859.0
2020-08-03 11:25:00,343.49,343.99,343.47,343.92,3342.0,324.0424,324.5141,324.0235,324.448,3342.0
2020-08-03 11:30:00,343.79,344.15,343.78,344.15,1644.0,324.3254,324.665,324.316,324.665,1644.0
2020-08-03 11:35:00,343.94,344.09,343.93,344.0,1811.0,324.4669,324.6084,324.4575,324.5235,1811.0
2020-08-03 11:40:00,344.02,345.06,344.01,345.06,1951.0,324.5424,325.5235,324.5329,325.5235,1951.0
2020-08-03 11:45:00,344.86,344.86,344.86,344.86,100.0,325.3348,325.3348,325.3348,325.3348,100.0
2020-08-03 11:50:00,344.56,344.57,344.01,344.11,1583.0,325.0518,325.0612,324.5329,324.6273,1583.0
2020-08-03 11:55:00,343.93,343.93,343.83,343.84,200.0,324.4575,324.4575,324.3631,324.3726,200.0
2020-08-03 12:00:00,343.68,343.68,343.67,343.68,900.0,324.2216,324.2216,324.2122,324.2216,900.0
2020-08-03 12:05:00,343.82,344.07,343.82,343.94,800.0,324.3537,324.5895,324.3537,324.4669,800.0
2020-08-03 12:10:00,343.92,343.93,343.91,343.91,1296.0,324.448,324.4575,324.4386,324.4386,1296.0
2020-08-03 12:15:00,343.89,344.62,343.85,344.62,1089.0,324.4197,325.1084,324.382,325.1084,1089.0
2020-08-03 12:20:00,344.66,344.81,344.66,344.81,200.0,325.1461,325.2876,325.1461,325.2876,200.0
2020-08-03 12:25:00,345.12,345.24,344.24,344.24,1459.0,325.5801,325.6933,324.7499,324.7499,1459.0
2020-08-03 12:30:00,344.16,344.32,344.06,344.06,1038.0,324.6744,324.8254,324.5801,324.5801,1038.0
2020-08-03 12:35:00,344.06,344.06,344.06,344.06,0.0,324.5801,324.5801,324.5801,324.5801,0.0
2020-08-03 12:40:00,343.96,344.19,343.96,343.97,1657.0,324.4858,324.7027,324.4858,324.4952,1657.0
2020-08-03 12:45:00,343.84,344.31,343.84,344.04,642.0,324.3726,324.816,324.3726,324.5612,642.0
2020-08-03 12:50:00,344.19,344.34,344.18,344.19,300.0,324.7027,324.8443,324.6933,324.7027,300.0
2020-08-03 12:55:00,343.92,343.92,343.67,343.67,200.0,324.448,324.448,324.2122,324.2122,200.0
2020-08-03 13:00:00,343.94,343.95,343.7,343.95,600.0,324.4669,324.4763,324.2405,324.4763,600.0
2020-08-03 13:05:00,343.97,343.97,343.93,343.93,400.0,324.4952,324.4952,324.4575,324.4575,400.0
2020-08-03 13:10:00,343.98,343.98,343.94,343.94,200.0,324.5046,324.5046,324.4669,324.4669,200.0
2020-08-03 13:15:00,343.61,344.27,343.61,343.69,2330.0,324.1556,324.7782,324.1556,324.2311,2330.0
2020-08-03 13:20:00,343.78,343.79,343.78,343.79,200.0,324.316,324.3254,324.316,324.3254,200.0
2020-08-03 13:25:00,343.59,343.81,343.47,343.81,600.0,324.1367,324.3443,324.0235,324.3443,600.0
2020-08-03 13:30:00,343.69,343.94,343.56,343.56,414.0,324.2311,324.4669,324.1084,324.1084,414.0
2020-08-03 13:35:00,343.56,343.56,343.49,343.49,200.0,324.1084,324.1084,324.0424,324.0424,200.0
2020-08-03 13:40:00,343.42,343.42,343.42,343.42,100.0,323.9763,323.9763,323.9763,323.9763,100.0
2020-08-03 13:45:00,342.81,342.81,342.72,342.73,201.0,323.4009,323.4009,323.316,323.3254,201.0
2020-08-03 13:50:00,342.96,342.96,342.95,342.96,100.0,323.5424,323.5424,323.533,323.5424,100.0
2020-08-03 13:55:00,343.06,343.14,342.95,342.95,300.0,323.6367,323.7122,323.533,323.533,300.0
2020-08-03 14:00:00,343.07,343.2,343.02,343.02,300.0,323.6462,323.7688,323.599,323.599,300.0
2020-08-03 14:05:00,343.34,343.34,343.07,343.07,600.0,323.9009,323.9009,323.6462,323.6462,600.0
2020-08-03 14:10:00,343.12,343.21,343.03,343.2,600.0,323.6933,323.7782,323.6084,323.7688,600.0
2020-08-03 14:15:00,343.19,343.47,343.18,343.47,600.0,323.7594,324.0235,323.7499,324.0235,600.0
2020-08-03 14:20:00,343.38,343.38,343.25,343.32,300.0,323.9386,323.9386,323.816,323.882,300.0
2020-08-03 14:25:00,342.99,343.09,342.99,343.09,200.0,323.5707,323.665,323.5707,323.665,200.0
2020-08-03 14:30:00,343.2,343.25,343.14,343.14,500.0,323.7688,323.816,323.7122,323.7122,500.0
2020-08-03 14:35:00,343.19,343.38,343.19,343.38,419.0,323.7594,323.9386,323.7594,323.9386,419.0
2020-08-03 14:40:00,343.36,343.62,343.36,343.62,300.0,323.9197,324.165,323.9197,324.165,300.0
2020-08-03 14:45:00,343.63,343.68,343.19,343.2,647.0,324.1745,324.2216,323.7594,323.7688,647.0
2020-08-03 14:50:00,343.05,343.05,343.05,343.05,100.0,323.6273,323.6273,323.6273,323.6273,100.0
2020-08-03 14:55:00,342.88,342.88,342.66,342.66,390.0,323.4669,323.4669,323.2594,323.2594,390.0
2020-08-03 15:00:00,342.76,342.94,342.76,342.94,500.0,323.3537,323.5235,323.3537,323.5235,500.0
2020-08-03 15:05:00,342.93,342.93,342.93,342.93,100.0,323.5141,323.5141,323.5141,323.5141,100.0
2020-08-03 15:10:00,342.99,343.02,342.99,343.02,200.0,323.5707,323.599,323.5707,323.599,200.0
2020-08-03 15:15:00,343.03,343.03,343.02,343.03,100.0,323.6084,323.6084,323.599,323.6084,100.0
2020-08-03 15:20:00,342.75,342.79,342.34,342.34,1031.0,323.3443,323.382,322.9575,322.9575,1031.0
2020-08-03 15:25:00,342.3,342.4,342.19,342.28,922.0,322.9198,323.0141,322.816,322.9009,922.0
2020-08-03 15:30:00,342.66,342.98,342.47,342.47,1200.0,323.2594,323.5613,323.0801,323.0801,1200.0
2020-08-03 15:35:00,342.84,342.97,342.79,342.82,641.0,323.4292,323.5518,323.382,323.4103,641.0
2020-08-03 15:40:00,342.92,343.05,342.78,343.05,1500.0,323.5047,323.6273,323.3726,323.6273,1500.0
2020-08-03 15:45:00,343.18,343.18,342.31,342.37,2102.0,323.7499,323.7499,322.9292,322.9858,2102.0
2020-08-03 15:50:00,342.39,342.66,342.21,342.53,3020.0,323.0047,323.2594,322.8349,323.1367,3020.0
2020-08-03 15:55:00,342.64,342.66,341.95,342.19,8268.0,323.2405,323.2594,322.5896,322.816,8268.0
2020-08-04 09:30:00,341.04,341.04,341.04,341.04,2594.0,321.7311,321.7311,321.7311,321.7311,2594.0
2020-08-04 09:35:00,342.19,342.92,341.81,342.8,7672.0,322.816,323.5047,322.4575,323.3914,7672.0
2020-08-04 09:40:00,342.38,342.4,341.63,342.4,300.0,322.9952,323.0141,322.2877,323.0141,300.0
2020-08-04 09:45:00,342.21,342.22,341.74,341.98,1200.0,322.8349,322.8443,322.3915,322.6179,1200.0
2020-08-04 09:50:00,341.73,341.73,340.79,340.79,803.0,322.382,322.382,321.4952,321.4952,803.0
2020-08-04 09:55:00,340.54,340.54,339.81,339.85,500.0,321.2594,321.2594,320.5707,320.6085,500.0
2020-08-04 10:00:00,339.66,339.77,339.65,339.77,325.0,320.4292,320.533,320.4198,320.533,325.0
2020-08-04 10:05:00,339.4,340.33,339.4,340.31,1300.0,320.1839,321.0613,320.1839,321.0424,1300.0
2020-08-04 10:10:00,340.73,340.73,340.72,340.73,100.0,321.4386,321.4386,321.4292,321.4386,100.0
2020-08-04 10:15:00,340.79,340.93,340.55,340.72,801.0,321.4952,321.6273,321.2688,321.4292,801.0
2020-08-04 10:20:00,340.07,340.07,339.72,339.72,300.0,320.816,320.816,320.4858,320.4858,300.0
2020-08-04 10:25:00,339.02,339.18,338.76,338.76,600.0,319.8255,319.9764,319.5802,319.5802,600.0
2020-08-04 10:30:00,339.27,339.31,339.27,339.31,200.0,320.0613,320.099,320.0613,320.099,200.0
2020-08-04 10:35:00,339.39,339.94,339.39,339.73,969.0,320.1745,320.6934,320.1745,320.4953,969.0
2020-08-04 10:40:00,339.61,339.89,339.61,339.82,300.0,320.3821,320.6462,320.3821,320.5802,300.0
2020-08-04 10:45:00,339.73,340.52,339.72,340.52,551.0,320.4953,321.2405,320.4858,321.2405,551.0
2020-08-04 10:50:00,340.52,341.44,340.51,341.44,13163.0,321.2405,322.1084,321.2311,322.1084,13163.0
2020-08-04 10:55:00,341.52,341.52,341.26,341.36,1066.0,322.1839,322.1839,321.9386,322.033,1066.0
2020-08-04 11:00:00,341.27,341.27,340.71,340.86,735.0,321.9481,321.9481,321.4198,321.5613,735.0
2020-08-04 11:05:00,341.13,341.28,340.87,341.0,702.0,321.816,321.9575,321.5707,321.6934,702.0
2020-08-04 11:10:00,341.18,341.27,340.94,341.16,1000.0,321.8632,321.9481,321.6368,321.8443,1000.0
2020-08-04 11:15:00,341.07,341.71,341.07,341.71,300.0,321.7594,322.3632,321.7594,322.3632,300.0
2020-08-04 11:20:00,341.91,341.91,341.91,341.91,100.0,322.5518,322.5518,322.5518,322.5518,100.0
2020-08-04 11:25:00,341.91,341.91,341.91,341.91,0.0,322.5518,322.5518,322.5518,322.5518,0.0
2020-08-04 11:30:00,341.9,341.9,341.5,341.5,800.0,322.5424,322.5424,322.165,322.165,800.0
2020-08-04 11:35:00,341.45,341.56,341.28,341.42,613.0,322.1179,322.2217,321.9575,322.0896,613.0
2020-08-04 11:40:00,341.29,341.45,341.11,341.11,2162.0,321.9669,322.1179,321.7971,321.7971,2162.0
2020-08-04 11:45:00,340.97,340.97,340.59,340.72,615.0,321.6651,321.6651,321.3066,321.4292,615.0
2020-08-04 11:50:00,340.57,340.57,339.87,340.22,2278.0,321.2877,321.2877,320.6273,320.9575,2278.0
2020-08-04 11:55:00,340.26,340.26,340.16,340.16,200.0,320.9953,320.9953,320.9009,320.9009,200.0
2020-08-04 12:00:00,339.94,339.95,339.88,339.88,1258.0,320.6934,320.7028,320.6368,320.6368,1258.0
2020-08-04 12:05:00,339.74,339.9,339.74,339.9,300.0,320.5047,320.6556,320.5047,320.6556,300.0
2020-08-04 12:10:00,339.87,339.97,339.68,339.69,1000.0,320.6273,320.7217,320.4481,320.4575,1000.0
2020-08-04 12:15:00,339.76,339.78,339.65,339.65,600.0,320.5236,320.5424,320.4198,320.4198,600.0
2020-08-04 12:20:00,339.59,339.59,339.35,339.44,1402.0,320.3632,320.3632,320.1368,320.2217,1402.0
2020-08-04 12:25:00,339.33,339.51,339.17,339.5,1600.0,320.1179,320.2877,319.967,320.2783,1600.0
2020-08-04 12:30:00,339.58,339.87,339.58,339.71,700.0,320.3538,320.6273,320.3538,320.4764,700.0
2020-08-04 12:35:00,339.7,339.7,339.47,339.47,1185.0,320.467,320.467,320.25,320.25,1185.0
2020-08-04 12:40:00,339.28,339.28,339.04,339.25,900.0,320.0707,320.0707,319.8443,320.0424,900.0
2020-08-04 12:45:00,339.37,339.38,339.08,339.22,1282.0,320.1556,320.1651,319.8821,320.0141,1282.0
2020-08-04 12:50:00,339.3,339.83,339.29,339.83,1168.0,320.0896,320.5896,320.0802,320.5896,1168.0
2020-08-04 12:55:00,339.65,339.84,339.65,339.8,400.0,320.4198,320.599,320.4198,320.5613,400.0
2020-08-04 13:00:00,339.87,339.87,339.8,339.8,345.0,320.6273,320.6273,320.5613,320.5613,345.0
2020-08-04 13:05:00,339.74,339.97,339.74,339.97,200.0,320.5047,320.7217,320.5047,320.7217,200.0
2020-08-04 13:10:00,340.04,340.06,339.87,340.06,500.0,320.7877,320.8066,320.6273,320.8066,500.0
2020-08-04 13:15:00,340.16,340.36,340.16,340.28,902.0,320.9009,321.0896,320.9009,321.0141,902.0
2020-08-04 13:20:00,340.36,340.36,340.12,340.12,500.0,321.0896,321.0896,320.8632,320.8632,500.0
2020-08-04 13:25:00,339.97,340.18,339.97,340.18,400.0,320.7217,320.9198,320.7217,320.9198,400.0
2020-08-04 13:30:00,340.08,340.08,339.73,339.8,1025.0,320.8254,320.8254,320.4953,320.5613,1025.0
2020-08-04 13:35:00,339.77,339.77,339.55,339.55,800.0,320.533,320.533,320.3255,320.3255,800.0
2020-08-04 13:40:00,339.53,339.55,339.41,339.51,929.0,320.3066,320.3255,320.1934,320.2877,929.0
2020-08-04 13:45:00,339.34,339.43,339.25,339.33,1200.0,320.1273,320.2122,320.0424,320.1179,1200.0
2020-08-04 13:50:00,339.01,339.01,338.82,338.82,805.0,319.816,319.816,319.6368,319.6368,805.0
2020-08-04 13:55:00,339.0,339.0,338.77,338.78,606.0,319.8066,319.8066,319.5896,319.5991,606.0
2020-08-04 14:00:00,338.75,338.96,338.68,338.75,1801.0,319.5707,319.7689,319.5047,319.5707,1801.0
2020-08-04 14:05:00,338.58,338.67,338.56,338.67,500.0,319.4104,319.4953,319.3915,319.4953,500.0
2020-08-04 14:10:00,338.59,338.6,338.32,338.48,1403.0,319.4198,319.4292,319.1651,319.316,1403.0
2020-08-04 14:15:00,338.47,338.63,338.47,338.63,300.0,319.3066,319.4575,319.3066,319.4575,300.0
2020-08-04 14:20:00,338.7,339.0,338.45,338.45,1600.0,319.5236,319.8066,319.2877,319.2877,1600.0
2020-08-04 14:25:00,338.1,338.1,337.93,338.01,303.0,318.9576,318.9576,318.7972,318.8726,303.0
2020-08-04 14:30:00,337.99,338.11,337.91,338.06,1573.0,318.8538,318.967,318.7783,318.9198,1573.0
2020-08-04 14:35:00,337.9,337.9,337.69,337.78,1025.0,318.7689,318.7689,318.5708,318.6557,1025.0
2020-08-04 14:40:00,337.84,338.22,337.84,338.22,544.0,318.7123,319.0708,318.7123,319.0708,544.0
2020-08-04 14:45:00,338.34,338.43,338.12,338.12,904.0,319.184,319.2689,318.9764,318.9764,904.0
2020-08-04 14:50:00,338.23,338.24,337.82,337.9,1402.0,319.0802,319.0896,318.6934,318.7689,1402.0
2020-08-04 14:55:00,337.97,338.28,337.9,338.23,1010.0,318.8349,319.1274,318.7689,319.0802,1010.0
2020-08-04 15:00:00,338.5,338.52,338.4,338.4,500.0,319.3349,319.3538,319.2406,319.2406,500.0
2020-08-04 15:05:00,338.42,338.5,338.36,338.37,1001.0,319.2594,319.3349,319.2028,319.2123,1001.0
2020-08-04 15:10:00,338.65,339.09,338.65,339.02,922.0,319.4764,319.8915,319.4764,319.8255,922.0
2020-08-04 15:15:00,339.26,339.26,338.85,338.85,1334.0,320.0519,320.0519,319.6651,319.6651,1334.0
2020-08-04 15:20:00,338.8,338.96,338.53,338.96,1413.0,319.6179,319.7689,319.3632,319.7689,1413.0
2020-08-04 15:25:00,338.89,339.07,338.8,338.84,1929.0,319.7028,319.8726,319.6179,319.6557,1929.0
2020-08-04 15:30:00,338.8,339.04,338.62,338.86,2467.0,319.6179,319.8443,319.4481,319.6745,2467.0
2020-08-04 15:35:00,338.84,338.87,338.61,338.61,1631.0,319.6557,319.684,319.4387,319.4387,1631.0
2020-08-04 15:40:00,338.71,338.97,338.62,338.97,2887.0,319.533,319.7783,319.4481,319.7783,2887.0
2020-08-04 15:45:00,338.94,339.19,338.87,339.02,3144.0,319.75,319.9858,319.684,319.8255,3144.0
2020-08-04 15:50:00,339.25,339.25,338.35,338.62,5401.0,320.0424,320.0424,319.1934,319.4481,5401.0
2020-08-04 15:55:00,338.86,339.0,338.35,338.52,19003.0,319.6745,319.8066,319.1934,319.3538,19003.0
2020-08-05 09:30:00,340.43,341.25,339.49,339.9,7583.0,321.1556,321.9292,320.2689,320.6556,7583.0
2020-08-05 09:35:00,340.86,341.11,340.7,340.71,2500.0,321.5613,321.7971,321.4103,321.4198,2500.0
2020-08-05 09:40:00,341.02,341.06,341.02,341.06,200.0,321.7122,321.75,321.7122,321.75,200.0
2020-08-05 09:45:00,340.75,340.75,339.75,339.75,1304.0,321.4575,321.4575,320.5141,320.5141,1304.0
2020-08-05 09:50:00,339.75,339.75,339.75,339.75,0.0,320.5141,320.5141,320.5141,320.5141,0.0
2020-08-05 09:55:00,339.95,339.95,339.37,339.37,400.0,320.7028,320.7028,320.1556,320.1556,400.0
2020-08-05 10:00:00,339.09,339.61,338.74,339.61,2200.0,319.8915,320.3821,319.5613,320.3821,2200.0
2020-08-05 10:05:00,339.62,339.62,339.3,339.38,400.0,320.3915,320.3915,320.0896,320.1651,400.0
2020-08-05 10:10:00,339.26,339.26,339.26,339.26,100.0,320.0519,320.0519,320.0519,320.0519,100.0
2020-08-05 10:15:00,339.26,339.26,339.26,339.26,0.0,320.0519,320.0519,320.0519,320.0519,0.0
2020-08-05 10:20:00,339.05,339.38,338.68,338.68,700.0,319.8538,320.1651,319.5047,319.5047,700.0
2020-08-05 10:25:00,338.46,338.46,337.92,338.28,1000.0,319.2972,319.2972,318.7877,319.1274,1000.0
2020-08-05 10:30:00,338.53,338.97,337.5,337.5,7900.0,319.3632,319.7783,318.3915,318.3915,7900.0
2020-08-05 10:35:00,337.28,337.28,336.91,337.14,1000.0,318.184,318.184,317.8349,318.0519,1000.0
2020-08-05 10:40:00,337.71,338.12,337.71,338.05,1654.0,318.5896,318.9764,318.5896,318.9104,1654.0
2020-08-05 10:45:00,337.76,338.36,337.73,338.18,682.0,318.6368,319.2028,318.6085,319.033,682.0
2020-08-05 10:50:00,337.7,337.88,337.7,337.88,300.0,318.5802,318.75,318.5802,318.75,300.0
2020-08-05 10:55:00,338.5,338.5,338.04,338.04,200.0,319.3349,319.3349,318.9009,318.9009,200.0
2020-08-05 11:00:00,338.46,338.97,338.46,338.97,3500.0,319.2972,319.7783,319.2972,319.7783,3500.0
2020-08-05 11:05:00,339.55,339.88,339.55,339.88,277.0,320.3255,320.6368,320.3255,320.6368,277.0
2020-08-05 11:10:00,339.55,339.55,338.72,338.72,809.0,320.3255,320.3255,319.5424,319.5424,809.0
2020-08-05 11:15:00,338.9,338.9,338.78,338.78,200.0,319.7123,319.7123,319.5991,319.5991,200.0
2020-08-05 11:20:00,338.66,338.66,338.3,338.3,500.0,319.4858,319.4858,319.1462,319.1462,500.0
2020-08-05 11:25:00,338.3,339.05,338.3,338.93,1000.0,319.1462,319.8538,319.1462,319.7406,1000.0
2020-08-05 11:30:00,338.9,339.03,338.9,339.03,470.0,319.7123,319.8349,319.7123,319.8349,470.0
2020-08-05 11:35:00,339.43,339.65,339.22,339.29,1030.0,320.2122,320.4198,320.0141,320.0802,1030.0
2020-08-05 11:40:00,339.47,339.47,338.99,338.99,500.0,320.25,320.25,319.7972,319.7972,500.0
2020-08-05 11:45:00,338.88,339.09,338.88,339.0,1270.0,319.6934,319.8915,319.6934,319.8066,1270.0
2020-08-05 11:50:00,338.69,339.02,338.53,339.02,1500.0,319.5141,319.8255,319.3632,319.8255,1500.0
2020-08-05 11:55:00,339.25,339.91,339.25,339.88,1595.0,320.0424,320.6651,320.0424,320.6368,1595.0
2020-08-05 12:00:00,339.79,339.79,339.69,339.75,700.0,320.5519,320.5519,320.4575,320.5141,700.0
2020-08-05 12:05:00,339.79,339.95,339.54,339.54,700.0,320.5519,320.7028,320.316,320.316,700.0
2020-08-05 12:10:00,339.34,339.37,339.24,339.37,608.0,320.1273,320.1556,320.033,320.1556,608.0
2020-08-05 12:15:00,339.32,339.32,338.92,338.92,608.0,320.1085,320.1085,319.7311,319.7311,608.0
2020-08-05 12:20:00,338.66,338.7,337.95,338.52,1348.0,319.4858,319.5236,318.816,319.3538,1348.0
2020-08-05 12:25:00,338.43,338.81,338.43,338.81,500.0,319.2689,319.6274,319.2689,319.6274,500.0
2020-08-05 12:30:00,338.81,339.44,338.81,339.44,700.0,319.6274,320.2217,319.6274,320.2217,700.0
2020-08-05 12:35:00,339.12,339.12,339.07,339.08,400.0,319.9198,319.9198,319.8726,319.8821,400.0
2020-08-05 12:40:00,339.02,339.41,338.95,339.36,1400.0,319.8255,320.1934,319.7594,320.1462,1400.0
2020-08-05 12:45:00,339.56,340.03,339.26,339.76,800.0,320.3349,320.7783,320.0519,320.5236,800.0
2020-08-05 12:50:00,339.76,339.76,339.76,339.76,0.0,320.5236,320.5236,320.5236,320.5236,0.0
2020-08-05 12:55:00,339.83,340.15,339.65,340.01,1295.0,320.5896,320.8915,320.4198,320.7594,1295.0
2020-08-05 13:00:00,340.22,340.22,339.92,339.92,619.0,320.9575,320.9575,320.6745,320.6745,619.0
2020-08-05 13:05:00,339.83,339.85,339.57,339.85,710.0,320.5896,320.6085,320.3443,320.6085,710.0
2020-08-05 13:10:00,340.08,340.13,340.08,340.13,200.0,320.8254,320.8726,320.8254,320.8726,200.0
2020-08-05 13:15:00,340.03,340.44,340.03,340.44,400.0,320.7783,321.1651,320.7783,321.1651,400.0
2020-08-05 13:20:00,340.45,341.76,340.45,341.76,1106.0,321.1745,322.4103,321.1745,322.4103,1106.0
2020-08-05 13:25:00,341.71,342.0,341.7,341.73,900.0,322.3632,322.6367,322.3537,322.382,900.0
2020-08-05 13:30:00,341.57,341.79,341.5,341.79,700.0,322.2311,322.4386,322.165,322.4386,700.0
2020-08-05 13:35:00,341.73,342.19,341.73,342.19,600.0,322.382,322.816,322.382,322.816,600.0
2020-08-05 13:40:00,342.24,342.66,342.24,342.47,600.0,322.8632,323.2594,322.8632,323.0801,600.0
2020-08-05 13:45:00,342.47,342.47,342.1,342.1,200.0,323.0801,323.0801,322.7311,322.7311,200.0
2020-08-05 13:50:00,342.14,342.14,341.84,342.09,1200.0,322.7688,322.7688,322.4858,322.7216,1200.0
2020-08-05 13:55:00,342.0,342.01,342.0,342.0,100.0,322.6367,322.6462,322.6367,322.6367,100.0
2020-08-05 14:00:00,342.16,342.17,342.16,342.17,300.0,322.7877,322.7971,322.7877,322.7971,300.0
2020-08-05 14:05:00,342.44,342.7,342.29,342.29,700.0,323.0518,323.2971,322.9103,322.9103,700.0
2020-08-05 14:10:00,342.55,342.55,342.43,342.51,400.0,323.1556,323.1556,323.0424,323.1179,400.0
2020-08-05 14:15:00,342.31,342.68,342.19,342.68,900.0,322.9292,323.2782,322.816,323.2782,900.0
2020-08-05 14:20:00,343.03,343.41,343.03,343.19,946.0,323.6084,323.9669,323.6084,323.7594,946.0
2020-08-05 14:25:00,343.17,343.52,343.04,343.52,1584.0,323.7405,324.0707,323.6179,324.0707,1584.0
2020-08-05 14:30:00,343.4,344.59,343.39,343.66,2815.0,323.9575,325.0801,323.948,324.2028,2815.0
2020-08-05 14:35:00,343.64,344.14,343.45,344.06,1300.0,324.1839,324.6556,324.0046,324.5801,1300.0
2020-08-05 14:40:00,344.32,344.5,343.67,343.81,2500.0,324.8254,324.9952,324.2122,324.3443,2500.0
2020-08-05 14:45:00,343.59,343.87,343.37,343.77,600.0,324.1367,324.4009,323.9292,324.3065,600.0
2020-08-05 14:50:00,343.79,343.8,343.68,343.68,700.0,324.3254,324.3348,324.2216,324.2216,700.0
2020-08-05 14:55:00,343.67,343.67,343.34,343.57,1100.0,324.2122,324.2122,323.9009,324.1179,1100.0
2020-08-05 15:00:00,343.67,343.86,343.67,343.86,400.0,324.2122,324.3914,324.2122,324.3914,400.0
2020-08-05 15:05:00,343.97,343.97,343.43,343.43,2300.0,324.4952,324.4952,323.9858,323.9858,2300.0
2020-08-05 15:10:00,343.26,343.38,343.16,343.17,1155.0,323.8254,323.9386,323.7311,323.7405,1155.0
2020-08-05 15:15:00,343.09,343.37,343.09,343.23,700.0,323.665,323.9292,323.665,323.7971,700.0
2020-08-05 15:20:00,343.26,343.31,343.2,343.2,600.0,323.8254,323.8726,323.7688,323.7688,600.0
2020-08-05 15:25:00,343.23,343.33,343.11,343.11,1204.0,323.7971,323.8914,323.6839,323.6839,1204.0
2020-08-05 15:30:00,343.25,343.68,343.23,343.68,2400.0,323.816,324.2216,323.7971,324.2216,2400.0
2020-08-05 15:35:00,343.67,344.19,343.66,343.84,3358.0,324.2122,324.7027,324.2028,324.3726,3358.0
2020-08-05 15:40:00,343.98,344.06,343.53,343.98,2123.0,324.5046,324.5801,324.0801,324.5046,2123.0
2020-08-05 15:45:00,343.88,344.31,343.73,343.75,4700.0,324.4103,324.816,324.2688,324.2877,4700.0
2020-08-05 15:50:00,343.6,344.46,343.4,344.27,6951.0,324.1462,324.9575,323.9575,324.7782,6951.0
2020-08-05 15:55:00,344.42,344.71,344.22,344.41,16693.0,324.9197,325.1933,324.731,324.9103,16693.0
2020-08-06 09:30:00,344.41,345.05,343.62,344.98,25536.0,324.9103,325.5141,324.165,325.448,25536.0
2020-08-06 09:35:00,344.93,344.98,344.61,344.62,500.0,325.4009,325.448,325.099,325.1084,500.0
2020-08-06 09:40:00,344.63,344.98,344.63,344.98,200.0,325.1178,325.448,325.1178,325.448,200.0
2020-08-06 09:45:00,344.63,345.39,344.46,344.83,3558.0,325.1178,325.8348,324.9575,325.3065,3558.0
2020-08-06 09:50:00,344.95,344.95,344.79,344.79,500.0,325.4197,325.4197,325.2688,325.2688,500.0
2020-08-06 09:55:00,344.52,345.26,343.89,344.0,6300.0,325.0141,325.7122,324.4197,324.5235,6300.0
2020-08-06 10:00:00,343.97,343.97,343.27,343.48,2600.0,324.4952,324.4952,323.8348,324.0329,2600.0
2020-08-06 10:05:00,343.8,343.8,343.35,343.64,600.0,324.3348,324.3348,323.9103,324.1839,600.0
2020-08-06 10:10:00,343.78,344.61,343.64,343.75,7438.0,324.316,325.099,324.1839,324.2877,7438.0
2020-08-06 10:15:00,344.05,344.18,343.41,344.09,3000.0,324.5707,324.6933,323.9669,324.6084,3000.0
2020-08-06 10:20:00,344.11,345.2,344.11,344.97,5036.0,324.6273,325.6556,324.6273,325.4386,5036.0
2020-08-06 10:25:00,344.85,345.46,344.79,345.46,4790.0,325.3254,325.9008,325.2688,325.9008,4790.0
2020-08-06 10:30:00,345.8,346.79,345.3,345.3,4052.0,326.2216,327.1555,325.7499,325.7499,4052.0
2020-08-06 10:35:00,345.39,345.46,345.02,345.03,700.0,325.8348,325.9008,325.4858,325.4952,700.0
2020-08-06 10:40:00,344.91,344.92,344.61,344.61,700.0,325.382,325.3914,325.099,325.099,700.0
2020-08-06 10:45:00,344.67,344.67,344.48,344.66,500.0,325.1556,325.1556,324.9763,325.1461,500.0
2020-08-06 10:50:00,344.41,344.41,344.0,344.31,900.0,324.9103,324.9103,324.5235,324.816,900.0
2020-08-06 10:55:00,344.48,344.61,344.23,344.24,850.0,324.9763,325.099,324.7405,324.7499,850.0
2020-08-06 11:00:00,344.56,344.56,344.55,344.56,100.0,325.0518,325.0518,325.0424,325.0518,100.0
2020-08-06 11:05:00,344.72,344.91,344.72,344.88,500.0,325.2027,325.382,325.2027,325.3537,500.0
2020-08-06 11:10:00,345.06,345.37,345.0,345.16,1417.0,325.5235,325.8159,325.4669,325.6178,1417.0
2020-08-06 11:15:00,344.78,344.78,344.76,344.76,200.0,325.2593,325.2593,325.2405,325.2405,200.0
2020-08-06 11:20:00,344.74,345.03,344.74,345.03,700.0,325.2216,325.4952,325.2216,325.4952,700.0
2020-08-06 11:25:00,345.11,345.11,344.8,344.8,815.0,325.5707,325.5707,325.2782,325.2782,815.0
2020-08-06 11:30:00,344.67,344.73,344.13,344.14,1000.0,325.1556,325.2122,324.6461,324.6556,1000.0
2020-08-06 11:35:00,343.94,344.58,343.94,344.21,1270.0,324.4669,325.0707,324.4669,324.7216,1270.0
2020-08-06 11:40:00,344.36,344.36,344.36,344.36,200.0,324.8631,324.8631,324.8631,324.8631,200.0
2020-08-06 11:45:00,344.5,344.5,344.28,344.44,720.0,324.9952,324.9952,324.7877,324.9386,720.0
2020-08-06 11:50:00,344.56,344.56,344.4,344.53,732.0,325.0518,325.0518,324.9009,325.0235,732.0
2020-08-06 11:55:00,344.71,345.04,344.59,344.68,1200.0,325.1933,325.5046,325.0801,325.165,1200.0
2020-08-06 12:00:00,344.86,344.86,344.76,344.85,501.0,325.3348,325.3348,325.2405,325.3254,501.0
2020-08-06 12:05:00,344.89,344.89,344.89,344.89,100.0,325.3631,325.3631,325.3631,325.3631,100.0
2020-08-06 12:10:00,344.78,345.08,344.67,344.91,2800.0,325.2593,325.5424,325.1556,325.382,2800.0
2020-08-06 12:15:00,344.88,344.89,344.76,344.88,1000.0,325.3537,325.3631,325.2405,325.3537,1000.0
2020-08-06 12:20:00,344.84,345.15,344.74,344.94,2803.0,325.3159,325.6084,325.2216,325.4103,2803.0
2020-08-06 12:25:00,345.06,345.15,345.01,345.01,805.0,325.5235,325.6084,325.4763,325.4763,805.0
2020-08-06 12:30:00,345.25,345.29,344.88,345.0,2600.0,325.7027,325.7405,325.3537,325.4669,2600.0
2020-08-06 12:35:00,344.88,345.14,344.88,345.13,202.0,325.3537,325.599,325.3537,325.5895,202.0
2020-08-06 12:40:00,345.28,345.28,344.59,344.84,2181.0,325.731,325.731,325.0801,325.3159,2181.0
2020-08-06 12:45:00,345.09,345.47,344.94,345.47,1400.0,325.5518,325.9103,325.4103,325.9103,1400.0
2020-08-06 12:50:00,345.24,345.42,345.07,345.42,1569.0,325.6933,325.8631,325.5329,325.8631,1569.0
2020-08-06 12:55:00,345.3,345.57,345.28,345.57,500.0,325.7499,326.0046,325.731,326.0046,500.0
2020-08-06 13:00:00,345.57,345.57,345.11,345.11,1100.0,326.0046,326.0046,325.5707,325.5707,1100.0
2020-08-06 13:05:00,345.14,345.14,344.58,344.79,792.0,325.599,325.599,325.0707,325.2688,792.0
2020-08-06 13:10:00,344.74,344.96,344.74,344.77,300.0,325.2216,325.4292,325.2216,325.2499,300.0
2020-08-06 13:15:00,344.75,344.75,344.57,344.63,1000.0,325.231,325.231,325.0612,325.1178,1000.0
2020-08-06 13:20:00,344.56,345.35,344.56,345.35,800.0,325.0518,325.7971,325.0518,325.7971,800.0
2020-08-06 13:25:00,345.34,345.34,345.12,345.31,1000.0,325.7876,325.7876,325.5801,325.7593,1000.0
2020-08-06 13:30:00,345.34,345.34,345.15,345.28,500.0,325.7876,325.7876,325.6084,325.731,500.0
2020-08-06 13:35:00,345.36,345.36,345.22,345.22,400.0,325.8065,325.8065,325.6744,325.6744,400.0
2020-08-06 13:40:00,345.21,345.26,345.02,345.21,1900.0,325.665,325.7122,325.4858,325.665,1900.0
2020-08-06 13:45:00,345.33,345.54,345.33,345.53,588.0,325.7782,325.9763,325.7782,325.9669,588.0
2020-08-06 13:50:00,345.63,346.0,345.55,345.67,2108.0,326.0612,326.4103,325.9857,326.099,2108.0
2020-08-06 13:55:00,345.67,345.67,345.53,345.57,1000.0,326.099,326.099,325.9669,326.0046,1000.0
2020-08-06 14:00:00,345.62,345.76,345.27,345.76,1518.0,326.0518,326.1839,325.7216,326.1839,1518.0
2020-08-06 14:05:00,345.75,345.89,345.61,345.87,891.0,326.1744,326.3065,326.0424,326.2876,891.0
2020-08-06 14:10:00,345.99,346.29,345.97,346.25,1722.0,326.4008,326.6839,326.382,326.6461,1722.0
2020-08-06 14:15:00,346.34,346.35,345.96,345.96,1600.0,326.731,326.7405,326.3725,326.3725,1600.0
2020-08-06 14:20:00,345.9,346.26,345.9,346.26,1000.0,326.3159,326.6555,326.3159,326.6555,1000.0
2020-08-06 14:25:00,346.24,346.41,346.1,346.1,2626.0,326.6367,326.7971,326.5046,326.5046,2626.0
2020-08-06 14:30:00,346.15,346.5,346.01,346.29,1533.0,326.5518,326.882,326.4197,326.6839,1533.0
2020-08-06 14:35:00,346.26,346.36,345.96,346.36,1550.0,326.6555,326.7499,326.3725,326.7499,1550.0
2020-08-06 14:40:00,345.84,345.9,345.65,345.73,1200.0,326.2593,326.3159,326.0801,326.1556,1200.0
2020-08-06 14:45:00,345.81,345.97,345.81,345.97,300.0,326.231,326.382,326.231,326.382,300.0
2020-08-06 14:50:00,346.14,346.2,346.02,346.2,400.0,326.5423,326.5989,326.4291,326.5989,400.0
2020-08-06 14:55:00,346.17,346.23,346.17,346.2,500.0,326.5706,326.6272,326.5706,326.5989,500.0
2020-08-06 15:00:00,346.09,346.22,345.71,345.86,3592.0,326.4952,326.6178,326.1367,326.2782,3592.0
2020-08-06 15:05:00,345.83,345.98,345.6,345.98,901.0,326.2499,326.3914,326.0329,326.3914,901.0
2020-08-06 15:10:00,346.15,346.22,345.63,345.63,1420.0,326.5518,326.6178,326.0612,326.0612,1420.0
2020-08-06 15:15:00,345.89,346.39,345.85,346.39,1603.0,326.3065,326.7782,326.2688,326.7782,1603.0
2020-08-06 15:20:00,346.06,346.35,346.06,346.35,300.0,326.4669,326.7405,326.4669,326.7405,300.0
2020-08-06 15:25:00,346.28,346.43,346.12,346.41,2335.0,326.6744,326.8159,326.5235,326.7971,2335.0
2020-08-06 15:30:00,346.55,346.55,345.94,346.21,2610.0,326.9291,326.9291,326.3537,326.6084,2610.0
2020-08-06 15:35:00,346.27,346.51,346.1,346.1,2550.0,326.665,326.8914,326.5046,326.5046,2550.0
2020-08-06 15:40:00,346.32,346.42,346.17,346.34,3100.0,326.7122,326.8065,326.5706,326.731,3100.0
2020-08-06 15:45:00,346.33,346.33,345.71,346.05,4305.0,326.7216,326.7216,326.1367,326.4574,4305.0
2020-08-06 15:50:00,346.1,346.6,345.98,346.4,6869.0,326.5046,326.9763,326.3914,326.7876,6869.0
2020-08-06 15:55:00,346.45,346.88,345.97,346.88,14918.0,326.8348,327.2404,326.382,327.2404,14918.0
2020-08-07 09:30:00,345.4,345.71,345.4,345.71,3534.0,327.2712,327.5649,327.2712,327.5649,3534.0
2020-08-07 09:35:00,345.71,345.71,345.71,345.71,0.0,327.5649,327.5649,327.5649,327.5649,0.0
2020-08-07 09:40:00,345.68,345.68,345.55,345.55,200.0,327.5365,327.5365,327.4133,327.4133,200.0
2020-08-07 09:45:00,345.62,345.96,345.57,345.7,1200.0,327.4796,327.8018,327.4323,327.5554,1200.0
2020-08-07 09:50:00,345.8,346.1,345.8,346.1,500.0,327.6502,327.9344,327.6502,327.9344,500.0
2020-08-07 09:55:00,346.46,346.66,346.39,346.39,415.0,328.2755,328.465,328.2092,328.2092,415.0
2020-08-07 10:00:00,346.39,346.39,346.39,346.39,0.0,328.2092,328.2092,328.2092,328.2092,0.0
2020-08-07 10:05:00,346.18,346.35,345.14,345.14,2017.0,328.0102,328.1713,327.0248,327.0248,2017.0
2020-08-07 10:10:00,344.72,344.74,344.67,344.74,300.0,326.6269,326.6458,326.5795,326.6458,300.0
2020-08-07 10:15:00,344.29,344.29,344.29,344.29,100.0,326.2194,326.2194,326.2194,326.2194,100.0
2020-08-07 10:20:00,343.47,343.76,343.47,343.64,643.0,325.4425,325.7173,325.4425,325.6035,643.0
2020-08-07 10:25:00,343.88,344.32,343.38,344.32,1500.0,325.831,326.2479,325.3572,326.2479,1500.0
2020-08-07 10:30:00,344.11,344.37,344.09,344.09,350.0,326.0489,326.2952,326.0299,326.0299,350.0
2020-08-07 10:35:00,344.47,344.62,344.47,344.62,200.0,326.39,326.5321,326.39,326.5321,200.0
2020-08-07 10:40:00,344.74,345.25,344.74,345.25,400.0,326.6458,327.129,326.6458,327.129,400.0
2020-08-07 10:45:00,345.09,345.12,345.01,345.11,700.0,326.9774,327.0059,326.9016,326.9964,700.0
2020-08-07 10:50:00,345.23,345.23,345.19,345.19,200.0,327.1101,327.1101,327.0722,327.0722,200.0
2020-08-07 10:55:00,345.05,345.44,344.96,345.44,2063.0,326.9395,327.3091,326.8543,327.3091,2063.0
2020-08-07 11:00:00,345.41,345.64,345.4,345.64,400.0,327.2806,327.4986,327.2712,327.4986,400.0
2020-08-07 11:05:00,345.65,346.14,345.65,346.03,1200.0,327.5081,327.9723,327.5081,327.8681,1200.0
2020-08-07 11:10:00,345.96,345.97,344.54,344.55,1100.0,327.8018,327.8113,326.4563,326.4658,1100.0
2020-08-07 11:15:00,344.18,344.36,344.05,344.05,500.0,326.1152,326.2858,325.992,325.992,500.0
2020-08-07 11:20:00,344.0,344.18,343.99,344.18,300.0,325.9447,326.1152,325.9352,326.1152,300.0
2020-08-07 11:25:00,344.17,344.51,344.02,344.45,900.0,326.1057,326.4279,325.9636,326.371,900.0
2020-08-07 11:30:00,344.46,345.23,344.46,345.1,400.0,326.3805,327.1101,326.3805,326.9869,400.0
2020-08-07 11:35:00,345.12,345.12,344.83,345.03,600.0,327.0059,327.0059,326.7311,326.9206,600.0
2020-08-07 11:40:00,345.17,345.78,345.17,345.51,800.0,327.0532,327.6312,327.0532,327.3754,800.0
2020-08-07 11:45:00,345.63,345.64,345.22,345.43,1007.0,327.4891,327.4986,327.1006,327.2996,1007.0
2020-08-07 11:50:00,344.91,344.91,344.61,344.62,400.0,326.8069,326.8069,326.5226,326.5321,400.0
2020-08-07 11:55:00,344.94,344.94,344.62,344.62,573.0,326.8353,326.8353,326.5321,326.5321,573.0
2020-08-07 12:00:00,344.32,344.88,344.32,344.88,702.0,326.2479,326.7785,326.2479,326.7785,702.0
2020-08-07 12:05:00,345.09,345.09,344.54,344.67,800.0,326.9774,326.9774,326.4563,326.5795,800.0
2020-08-07 12:10:00,344.84,344.96,344.84,344.91,300.0,326.7406,326.8543,326.7406,326.8069,300.0
2020-08-07 12:15:00,344.94,344.95,344.87,344.87,300.0,326.8353,326.8448,326.769,326.769,300.0
2020-08-07 12:20:00,344.94,345.62,344.93,345.62,1066.0,326.8353,327.4796,326.8258,327.4796,1066.0
2020-08-07 12:25:00,345.55,345.84,345.54,345.68,1616.0,327.4133,327.6881,327.4038,327.5365,1616.0
2020-08-07 12:30:00,345.52,345.7,345.42,345.68,602.0,327.3849,327.5554,327.2901,327.5365,602.0
2020-08-07 12:35:00,345.5,345.71,345.5,345.54,500.0,327.3659,327.5649,327.3659,327.4038,500.0
2020-08-07 12:40:00,345.67,346.18,345.61,346.18,803.0,327.527,328.0102,327.4702,328.0102,803.0
2020-08-07 12:45:00,346.31,347.0,346.16,346.16,2552.0,328.1334,328.7872,327.9913,327.9913,2552.0
2020-08-07 12:50:00,345.97,345.97,345.59,345.75,1100.0,327.8113,327.8113,327.4512,327.6028,1100.0
2020-08-07 12:55:00,345.93,346.03,345.88,346.03,300.0,327.7734,327.8681,327.726,327.8681,300.0
2020-08-07 13:00:00,346.23,346.51,346.09,346.38,1600.0,328.0576,328.3229,327.925,328.1997,1600.0
2020-08-07 13:05:00,346.38,346.38,346.38,346.38,0.0,328.1997,328.1997,328.1997,328.1997,0.0
2020-08-07 13:10:00,345.83,346.75,345.83,346.75,600.0,327.6786,328.5503,327.6786,328.5503,600.0
2020-08-07 13:15:00,346.82,347.11,346.82,346.9,900.0,328.6166,328.8914,328.6166,328.6924,900.0
2020-08-07 13:20:00,346.77,347.24,346.77,347.19,600.0,328.5693,329.0146,328.5693,328.9672,600.0
2020-08-07 13:25:00,347.41,347.64,347.19,347.63,1200.0,329.1757,329.3936,328.9672,329.3841,1200.0
2020-08-07 13:30:00,347.45,347.48,347.42,347.43,300.0,329.2136,329.242,329.1852,329.1946,300.0
2020-08-07 13:35:00,347.78,348.01,347.67,348.01,932.0,329.5263,329.7442,329.422,329.7442,932.0
2020-08-07 13:40:00,347.95,348.12,347.91,348.03,1500.0,329.6873,329.8484,329.6494,329.7631,1500.0
2020-08-07 13:45:00,347.93,348.07,347.49,347.57,1751.0,329.6684,329.801,329.2515,329.3273,1751.0
2020-08-07 13:50:00,346.95,347.21,346.89,347.01,800.0,328.7398,328.9862,328.683,328.7967,800.0
2020-08-07 13:55:00,347.14,347.14,347.0,347.0,400.0,328.9198,328.9198,328.7872,328.7872,400.0
2020-08-07 14:00:00,347.12,347.19,346.85,346.85,1308.0,328.9009,328.9672,328.6451,328.6451,1308.0
2020-08-07 14:05:00,347.02,347.04,346.68,347.0,800.0,328.8061,328.8251,328.484,328.7872,800.0
2020-08-07 14:10:00,347.12,347.45,347.12,347.37,700.0,328.9009,329.2136,328.9009,329.1378,700.0
2020-08-07 14:15:00,347.28,347.29,347.11,347.11,1200.0,329.0525,329.062,328.8914,328.8914,1200.0
2020-08-07 14:20:00,346.94,347.01,346.42,346.6,1100.0,328.7303,328.7967,328.2376,328.4082,1100.0
2020-08-07 14:25:00,346.76,346.77,346.6,346.69,1111.0,328.5598,328.5693,328.4082,328.4935,1111.0
2020-08-07 14:30:00,346.21,346.9,346.21,346.9,805.0,328.0387,328.6924,328.0387,328.6924,805.0
2020-08-07 14:35:00,347.0,347.35,346.99,347.35,500.0,328.7872,329.1188,328.7777,329.1188,500.0
2020-08-07 14:40:00,347.5,347.5,346.87,347.18,1800.0,329.261,329.261,328.664,328.9577,1800.0
2020-08-07 14:45:00,347.11,347.3,347.11,347.3,300.0,328.8914,329.0714,328.8914,329.0714,300.0
2020-08-07 14:50:00,347.22,347.55,347.12,347.53,1401.0,328.9956,329.3083,328.9009,329.2894,1401.0
2020-08-07 14:55:00,347.52,347.87,347.52,347.65,1451.0,329.2799,329.6115,329.2799,329.4031,1451.0
2020-08-07 15:00:00,347.6,347.95,347.57,347.74,900.0,329.3557,329.6873,329.3273,329.4884,900.0
2020-08-07 15:05:00,347.79,348.1,347.6,347.96,1733.0,329.5357,329.8295,329.3557,329.6968,1733.0
2020-08-07 15:10:00,347.85,347.85,347.28,347.58,2585.0,329.5926,329.5926,329.0525,329.3368,2585.0
2020-08-07 15:15:00,347.57,348.04,347.52,347.88,800.0,329.3273,329.7726,329.2799,329.621,800.0
2020-08-07 15:20:00,347.85,347.88,347.34,347.34,1100.0,329.5926,329.621,329.1093,329.1093,1100.0
2020-08-07 15:25:00,347.46,347.79,347.46,347.55,1000.0,329.2231,329.5357,329.2231,329.3083,1000.0
2020-08-07 15:30:00,347.64,348.14,347.64,348.01,1700.0,329.3936,329.8674,329.3936,329.7442,1700.0
2020-08-07 15:35:00,347.9,347.96,347.33,347.79,2679.0,329.64,329.6968,329.0999,329.5357,2679.0
2020-08-07 15:40:00,347.81,348.23,347.64,348.23,2506.0,329.5547,329.9526,329.3936,329.9526,2506.0
2020-08-07 15:45:00,348.17,348.63,348.17,348.59,3965.0,329.8958,330.3316,329.8958,330.2937,3965.0
2020-08-07 15:50:00,348.49,349.06,348.49,348.94,6132.0,330.199,330.7391,330.199,330.6254,6132.0
2020-08-07 15:55:00,348.97,349.51,348.82,349.51,15051.0,330.6538,331.1655,330.5117,331.1655,15051.0
2020-08-10 09:30:00,348.5,348.5,348.5,348.5,2181.0,330.2085,330.2085,330.2085,330.2085,2181.0
2020-08-10 09:35:00,348.36,348.36,348.33,348.33,300.0,330.0758,330.0758,330.0474,330.0474,300.0
2020-08-10 09:40:00,348.54,348.6,348.54,348.6,320.0,330.2464,330.3032,330.2464,330.3032,320.0
2020-08-10 09:45:00,348.3,348.85,347.92,348.85,700.0,330.019,330.5401,329.6589,330.5401,700.0
2020-08-10 09:50:00,349.28,349.28,349.28,349.28,100.0,330.9475,330.9475,330.9475,330.9475,100.0
2020-08-10 09:55:00,348.83,349.08,348.83,349.08,275.0,330.5211,330.758,330.5211,330.758,275.0
2020-08-10 10:00:00,348.77,348.77,348.65,348.74,400.0,330.4643,330.4643,330.3506,330.4359,400.0
2020-08-10 10:05:00,348.93,348.96,348.93,348.96,403.0,330.6159,330.6443,330.6159,330.6443,403.0
2020-08-10 10:10:00,349.55,349.62,349.55,349.62,200.0,331.2034,331.2697,331.2034,331.2697,200.0
2020-08-10 10:15:00,349.62,349.62,349.62,349.62,0.0,331.2697,331.2697,331.2697,331.2697,0.0
2020-08-10 10:20:00,349.69,350.62,349.55,350.48,5796.0,331.336,332.2172,331.2034,332.0845,5796.0
2020-08-10 10:25:00,350.96,351.14,350.96,351.14,300.0,332.5393,332.7099,332.5393,332.7099,300.0
2020-08-10 10:30:00,351.1,351.42,350.79,350.96,1608.0,332.672,332.9752,332.3783,332.5393,1608.0
2020-08-10 10:35:00,351.06,351.19,351.06,351.19,300.0,332.6341,332.7573,332.6341,332.7573,300.0
2020-08-10 10:40:00,351.66,352.0,351.66,352.0,1547.0,333.2026,333.5248,333.2026,333.5248,1547.0
2020-08-10 10:45:00,351.86,351.86,351.52,351.78,800.0,333.3921,333.3921,333.07,333.3163,800.0
2020-08-10 10:50:00,351.38,352.19,351.37,352.19,481.0,332.9373,333.7048,332.9278,333.7048,481.0
2020-08-10 10:55:00,352.45,352.45,351.62,351.68,800.0,333.9511,333.9511,333.1647,333.2216,800.0
2020-08-10 11:00:00,351.52,351.52,351.49,351.52,400.0,333.07,333.07,333.0415,333.07,400.0
2020-08-10 11:05:00,351.74,352.32,351.54,352.13,1300.0,333.2784,333.828,333.0889,333.6479,1300.0
2020-08-10 11:10:00,352.32,352.72,352.32,352.72,200.0,333.828,334.207,333.828,334.207,200.0
2020-08-10 11:15:00,352.49,352.49,352.32,352.46,600.0,333.989,333.989,333.828,333.9606,600.0
2020-08-10 11:20:00,352.32,352.32,351.81,351.82,800.0,333.828,333.828,333.3447,333.3542,800.0
2020-08-10 11:25:00,351.79,352.28,351.71,352.28,602.0,333.3258,333.7901,333.25,333.7901,602.0
2020-08-10 11:30:00,352.16,352.21,352.14,352.21,400.0,333.6764,333.7237,333.6574,333.7237,400.0
2020-08-10 11:35:00,352.23,352.38,351.88,351.88,3300.0,333.7427,333.8848,333.4111,333.4111,3300.0
2020-08-10 11:40:00,352.16,352.17,351.61,351.61,1015.0,333.6764,333.6858,333.1552,333.1552,1015.0
2020-08-10 11:45:00,351.35,351.69,351.35,351.69,200.0,332.9089,333.231,332.9089,333.231,200.0
2020-08-10 11:50:00,351.77,352.11,351.76,351.94,1131.0,333.3068,333.629,333.2974,333.4679,1131.0
2020-08-10 11:55:00,351.94,351.94,351.94,351.94,0.0,333.4679,333.4679,333.4679,333.4679,0.0
2020-08-10 12:00:00,351.84,351.97,351.83,351.83,300.0,333.3732,333.4963,333.3637,333.3637,300.0
2020-08-10 12:05:00,351.83,351.83,351.82,351.82,900.0,333.3637,333.3637,333.3542,333.3542,900.0
2020-08-10 12:10:00,351.99,352.28,351.93,352.07,816.0,333.5153,333.7901,333.4584,333.5911,816.0
2020-08-10 12:15:00,352.07,352.08,351.78,351.91,900.0,333.5911,333.6006,333.3163,333.4395,900.0
2020-08-10 12:20:00,351.92,352.06,351.85,352.0,1699.0,333.449,333.5816,333.3826,333.5248,1699.0
2020-08-10 12:25:00,352.34,352.43,351.91,352.12,1200.0,333.8469,333.9322,333.4395,333.6385,1200.0
2020-08-10 12:30:00,352.16,352.51,352.16,352.51,530.0,333.6764,334.008,333.6764,334.008,530.0
2020-08-10 12:35:00,352.23,352.23,352.03,352.19,700.0,333.7427,333.7427,333.5532,333.7048,700.0
2020-08-10 12:40:00,352.28,352.35,352.28,352.35,300.0,333.7901,333.8564,333.7901,333.8564,300.0
2020-08-10 12:45:00,352.32,352.32,351.8,352.0,1426.0,333.828,333.828,333.3353,333.5248,1426.0
2020-08-10 12:50:00,351.98,352.05,351.93,352.05,800.0,333.5058,333.5721,333.4584,333.5721,800.0
2020-08-10 12:55:00,351.89,351.99,351.89,351.94,700.0,333.4205,333.5153,333.4205,333.4679,700.0
2020-08-10 13:00:00,351.96,351.96,351.85,351.85,200.0,333.4869,333.4869,333.3826,333.3826,200.0
2020-08-10 13:05:00,351.82,352.19,351.81,352.07,1800.0,333.3542,333.7048,333.3447,333.5911,1800.0
2020-08-10 13:10:00,351.76,351.88,351.76,351.88,200.0,333.2974,333.4111,333.2974,333.4111,200.0
2020-08-10 13:15:00,351.56,351.56,351.56,351.56,100.0,333.1079,333.1079,333.1079,333.1079,100.0
2020-08-10 13:20:00,351.82,351.88,351.82,351.87,300.0,333.3542,333.4111,333.3542,333.4016,300.0
2020-08-10 13:25:00,351.73,351.86,351.62,351.85,650.0,333.2689,333.3921,333.1647,333.3826,650.0
2020-08-10 13:30:00,351.7,352.29,351.47,352.29,1020.0,333.2405,333.7995,333.0226,333.7995,1020.0
2020-08-10 13:35:00,352.32,352.48,352.32,352.48,300.0,333.828,333.9796,333.828,333.9796,300.0
2020-08-10 13:40:00,352.56,352.68,352.55,352.68,200.0,334.0554,334.1691,334.0459,334.1691,200.0
2020-08-10 13:45:00,352.91,353.14,352.91,353.14,2029.0,334.387,334.6049,334.387,334.6049,2029.0
2020-08-10 13:50:00,353.13,353.28,353.13,353.28,500.0,334.5955,334.7376,334.5955,334.7376,500.0
2020-08-10 13:55:00,353.41,353.41,353.23,353.38,600.0,334.8608,334.8608,334.6902,334.8323,600.0
2020-08-10 14:00:00,353.45,353.74,353.26,353.26,1313.0,334.8987,335.1734,334.7186,334.7186,1313.0
2020-08-10 14:05:00,353.23,353.23,353.13,353.19,700.0,334.6902,334.6902,334.5955,334.6523,700.0
2020-08-10 14:10:00,353.12,353.28,353.02,353.02,800.0,334.586,334.7376,334.4912,334.4912,800.0
2020-08-10 14:15:00,353.12,353.25,353.12,353.16,400.0,334.586,334.7092,334.586,334.6239,400.0
2020-08-10 14:20:00,353.04,353.04,352.71,352.96,700.0,334.5102,334.5102,334.1975,334.4344,700.0
2020-08-10 14:25:00,353.0,353.22,352.97,353.22,864.0,334.4723,334.6807,334.4439,334.6807,864.0
2020-08-10 14:30:00,353.35,353.35,353.13,353.27,1322.0,334.8039,334.8039,334.5955,334.7281,1322.0
2020-08-10 14:35:00,353.33,353.33,353.28,353.29,1200.0,334.785,334.785,334.7376,334.7471,1200.0
2020-08-10 14:40:00,353.26,353.26,352.92,353.02,2089.0,334.7186,334.7186,334.3965,334.4912,2089.0
2020-08-10 14:45:00,352.92,352.94,352.79,352.8,1200.0,334.3965,334.4154,334.2733,334.2828,1200.0
2020-08-10 14:50:00,352.62,352.74,352.35,352.35,400.0,334.1122,334.2259,333.8564,333.8564,400.0
2020-08-10 14:55:00,352.66,352.66,351.81,351.81,1300.0,334.1501,334.1501,333.3447,333.3447,1300.0
2020-08-10 15:00:00,352.05,352.84,352.05,352.8,2315.0,333.5721,334.3207,333.5721,334.2828,2315.0
2020-08-10 15:05:00,352.81,352.96,352.81,352.96,700.0,334.2922,334.4344,334.2922,334.4344,700.0
2020-08-10 15:10:00,352.98,353.19,352.7,352.98,1001.0,334.4533,334.6523,334.188,334.4533,1001.0
2020-08-10 15:15:00,352.67,352.76,352.37,352.52,756.0,334.1596,334.2449,333.8753,334.0175,756.0
2020-08-10 15:20:00,352.52,352.52,352.06,352.37,900.0,334.0175,334.0175,333.5816,333.8753,900.0
2020-08-10 15:25:00,352.28,352.36,352.11,352.36,1300.0,333.7901,333.8659,333.629,333.8659,1300.0
2020-08-10 15:30:00,352.3,352.31,351.83,351.83,1300.0,333.809,333.8185,333.3637,333.3637,1300.0
2020-08-10 15:35:00,351.91,351.91,351.64,351.64,1100.0,333.4395,333.4395,333.1837,333.1837,1100.0
2020-08-10 15:40:00,351.84,351.84,351.23,351.47,2222.0,333.3732,333.3732,332.7952,333.0226,2222.0
2020-08-10 15:45:00,351.55,351.87,351.22,351.58,3518.0,333.0984,333.4016,332.7857,333.1268,3518.0
2020-08-10 15:50:00,351.52,352.12,351.29,352.07,4548.0,333.07,333.6385,332.852,333.5911,4548.0
2020-08-10 15:55:00,351.92,352.39,351.76,352.21,10445.0,333.449,333.8943,333.2974,333.7237,10445.0
2020-08-11 09:30:00,352.07,355.27,352.07,354.52,5577.0,333.5911,336.6231,333.5911,335.9125,5577.0
2020-08-11 09:35:00,355.49,355.87,355.01,355.38,1596.0,336.8316,337.1916,336.3768,336.7274,1596.0
2020-08-11 09:40:00,355.68,356.0,355.32,355.93,2122.0,337.0116,337.3148,336.6705,337.2485,2122.0
2020-08-11 09:45:00,355.9,356.08,354.93,355.09,1600.0,337.2201,337.3906,336.301,336.4526,1600.0
2020-08-11 09:50:00,355.24,355.46,354.06,355.17,6774.0,336.5947,336.8032,335.4766,336.5284,6774.0
2020-08-11 09:55:00,355.25,355.31,354.28,354.62,6251.0,336.6042,336.661,335.6851,336.0072,6251.0
2020-08-11 10:00:00,354.99,355.33,354.52,354.87,3237.0,336.3578,336.68,335.9125,336.2441,3237.0
2020-08-11 10:05:00,354.57,354.57,353.94,353.98,1200.0,335.9599,335.9599,335.3629,335.4008,1200.0
2020-08-11 10:10:00,353.78,354.12,352.98,352.99,1600.0,335.2113,335.5335,334.4533,334.4628,1600.0
2020-08-11 10:15:00,352.84,353.64,352.84,353.4,1252.0,334.3207,335.0787,334.3207,334.8513,1252.0
2020-08-11 10:20:00,353.18,353.25,352.5,352.82,3177.0,334.6428,334.7092,333.9985,334.3017,3177.0
2020-08-11 10:25:00,352.69,353.09,352.24,353.09,2298.0,334.1785,334.5576,333.7522,334.5576,2298.0
2020-08-11 10:30:00,352.86,353.11,352.78,352.98,1624.0,334.3396,334.5765,334.2638,334.4533,1624.0
2020-08-11 10:35:00,353.23,353.53,353.07,353.53,2776.0,334.6902,334.9745,334.5386,334.9745,2776.0
2020-08-11 10:40:00,353.59,353.97,353.46,353.75,1692.0,335.0313,335.3914,334.9081,335.1829,1692.0
2020-08-11 10:45:00,353.85,354.11,353.64,353.64,2817.0,335.2777,335.524,335.0787,335.0787,2817.0
2020-08-11 10:50:00,353.98,354.0,353.74,353.74,600.0,335.4008,335.4198,335.1734,335.1734,600.0
2020-08-11 10:55:00,353.91,354.36,353.91,353.95,1393.0,335.3345,335.7609,335.3345,335.3724,1393.0
2020-08-11 11:00:00,354.13,354.14,354.11,354.11,702.0,335.543,335.5524,335.524,335.524,702.0
2020-08-11 11:05:00,354.25,354.47,353.6,353.6,4217.0,335.6567,335.8651,335.0408,335.0408,4217.0
2020-08-11 11:10:00,354.0,354.44,353.82,354.21,1594.0,335.4198,335.8367,335.2492,335.6188,1594.0
2020-08-11 11:15:00,354.13,354.47,354.12,354.47,400.0,335.543,335.8651,335.5335,335.8651,400.0
2020-08-11 11:20:00,354.62,354.82,354.18,354.18,2102.0,336.0072,336.1968,335.5903,335.5903,2102.0
2020-08-11 11:25:00,354.03,354.32,354.02,354.27,600.0,335.4482,335.723,335.4387,335.6756,600.0
2020-08-11 11:30:00,354.07,354.24,353.72,354.2,1800.0,335.4861,335.6472,335.1545,335.6093,1800.0
2020-08-11 11:35:00,354.32,354.33,353.53,353.54,1000.0,335.723,335.7325,334.9745,334.9839,1000.0
2020-08-11 11:40:00,353.53,353.55,353.53,353.55,200.0,334.9745,334.9934,334.9745,334.9934,200.0
2020-08-11 11:45:00,353.3,353.51,353.3,353.51,200.0,334.7565,334.9555,334.7565,334.9555,200.0
2020-08-11 11:50:00,353.6,353.84,353.45,353.84,1414.0,335.0408,335.2682,334.8987,335.2682,1414.0
2020-08-11 11:55:00,353.54,353.59,353.27,353.56,900.0,334.9839,335.0313,334.7281,335.0029,900.0
2020-08-11 12:00:00,353.74,353.99,353.55,353.99,1100.0,335.1734,335.4103,334.9934,335.4103,1100.0
2020-08-11 12:05:00,354.02,354.46,354.02,354.46,516.0,335.4387,335.8556,335.4387,335.8556,516.0
2020-08-11 12:10:00,354.45,355.0,354.41,354.75,3150.0,335.8462,336.3673,335.8083,336.1304,3150.0
2020-08-11 12:15:00,355.0,355.17,354.84,355.01,2279.0,336.3673,336.5284,336.2157,336.3768,2279.0
2020-08-11 12:20:00,355.02,355.37,355.02,355.12,1100.0,336.3863,336.7179,336.3863,336.481,1100.0
2020-08-11 12:25:00,355.13,355.47,354.74,355.47,1800.0,336.4905,336.8126,336.1209,336.8126,1800.0
2020-08-11 12:30:00,355.5,355.82,355.34,355.56,1768.0,336.8411,337.1443,336.6895,336.8979,1768.0
2020-08-11 12:35:00,355.56,355.94,355.53,355.66,1136.0,336.8979,337.258,336.8695,336.9927,1136.0
2020-08-11 12:40:00,355.61,355.74,355.36,355.61,2059.0,336.9453,337.0685,336.7084,336.9453,2059.0
2020-08-11 12:45:00,355.91,355.91,355.71,355.72,300.0,337.2295,337.2295,337.04,337.0495,300.0
2020-08-11 12:50:00,355.98,356.49,355.84,356.25,1431.0,337.2959,337.7791,337.1632,337.5517,1431.0
2020-08-11 12:55:00,356.3,356.3,354.48,355.0,4364.0,337.5991,337.5991,335.8746,336.3673,4364.0
2020-08-11 13:00:00,354.8,354.84,354.1,354.18,4502.0,336.1778,336.2157,335.5145,335.5903,4502.0
2020-08-11 13:05:00,353.9,354.21,353.9,354.21,500.0,335.325,335.6188,335.325,335.6188,500.0
2020-08-11 13:10:00,355.62,355.64,355.3,355.56,590.0,336.9548,336.9737,336.6516,336.8979,590.0
2020-08-11 13:15:00,355.54,355.89,355.53,355.82,646.0,336.879,337.2106,336.8695,337.1443,646.0
2020-08-11 13:20:00,356.09,356.09,356.09,356.09,500.0,337.4001,337.4001,337.4001,337.4001,500.0
2020-08-11 13:25:00,356.37,356.37,356.37,356.37,100.0,337.6654,337.6654,337.6654,337.6654,100.0
2020-08-11 13:30:00,356.49,356.7,356.49,356.7,1241.0,337.7791,337.9781,337.7791,337.9781,1241.0
2020-08-11 13:35:00,356.73,356.73,356.15,356.15,1801.0,338.0065,338.0065,337.4569,337.4569,1801.0
2020-08-11 13:40:00,356.15,356.15,355.87,356.01,644.0,337.4569,337.4569,337.1916,337.3243,644.0
2020-08-11 13:45:00,355.85,356.12,355.8,356.08,700.0,337.1727,337.4285,337.1253,337.3906,700.0
2020-08-11 13:50:00,356.69,356.78,356.5,356.63,1001.0,337.9686,338.0539,337.7886,337.9118,1001.0
2020-08-11 13:55:00,356.17,356.26,355.96,356.1,900.0,337.4759,337.5612,337.2769,337.4096,900.0
2020-08-11 14:00:00,356.23,356.26,355.77,355.78,1501.0,337.5327,337.5612,337.0969,337.1064,1501.0
2020-08-11 14:05:00,355.74,355.95,355.37,355.41,3253.0,337.0685,337.2674,336.7179,336.7558,3253.0
2020-08-11 14:10:00,355.45,355.47,355.35,355.42,654.0,336.7937,336.8126,336.6989,336.7653,654.0
2020-08-11 14:15:00,355.2,355.2,354.94,354.97,829.0,336.5568,336.5568,336.3105,336.3389,829.0
2020-08-11 14:20:00,354.85,354.85,354.17,354.19,1700.0,336.2252,336.2252,335.5809,335.5998,1700.0
2020-08-11 14:25:00,354.25,354.29,353.87,353.88,400.0,335.6567,335.6946,335.2966,335.3061,400.0
2020-08-11 14:30:00,353.91,354.24,353.6,353.71,2807.0,335.3345,335.6472,335.0408,335.145,2807.0
2020-08-11 14:35:00,353.69,353.69,353.41,353.5,1700.0,335.1261,335.1261,334.8608,334.946,1700.0
2020-08-11 14:40:00,353.53,353.89,353.44,353.89,1807.0,334.9745,335.3156,334.8892,335.3156,1807.0
2020-08-11 14:45:00,353.55,353.75,353.55,353.75,700.0,334.9934,335.1829,334.9934,335.1829,700.0
2020-08-11 14:50:00,353.7,354.48,353.69,354.48,1200.0,335.1355,335.8746,335.1261,335.8746,1200.0
2020-08-11 14:55:00,354.5,354.99,354.26,354.99,800.0,335.8935,336.3578,335.6661,336.3578,800.0
2020-08-11 15:00:00,354.85,355.04,354.27,354.39,3100.0,336.2252,336.4052,335.6756,335.7893,3100.0
2020-08-11 15:05:00,354.45,354.65,354.1,354.1,900.0,335.8462,336.0357,335.5145,335.5145,900.0
2020-08-11 15:10:00,354.32,354.67,354.32,354.54,738.0,335.723,336.0546,335.723,335.9314,738.0
2020-08-11 15:15:00,354.17,354.17,353.33,353.34,1251.0,335.5809,335.5809,334.785,334.7944,1251.0
2020-08-11 15:20:00,352.34,352.91,352.34,352.74,1455.0,333.8469,334.387,333.8469,334.2259,1455.0
2020-08-11 15:25:00,352.86,353.41,352.86,353.38,800.0,334.3396,334.8608,334.3396,334.8323,800.0
2020-08-11 15:30:00,353.7,353.7,352.11,352.12,2684.0,335.1355,335.1355,333.629,333.6385,2684.0
2020-08-11 15:35:00,352.28,353.05,352.11,352.82,3100.0,333.7901,334.5197,333.629,334.3017,3100.0
2020-08-11 15:40:00,353.22,353.22,352.62,353.02,1900.0,334.6807,334.6807,334.1122,334.4912,1900.0
2020-08-11 15:45:00,353.03,353.03,352.41,352.77,2942.0,334.5007,334.5007,333.9132,334.2543,2942.0
2020-08-11 15:50:00,352.41,352.8,351.4,351.86,7836.0,333.9132,334.2828,332.9563,333.3921,7836.0
2020-08-11 15:55:00,352.13,353.01,351.95,352.98,16154.0,333.6479,334.4818,333.4774,334.4533,16154.0
2020-08-12 09:30:00,354.69,354.69,353.44,353.99,2466.0,336.0736,336.0736,334.8892,335.4103,2466.0
2020-08-12 09:35:00,354.49,354.49,354.0,354.28,1028.0,335.8841,335.8841,335.4198,335.6851,1028.0
2020-08-12 09:40:00,354.31,354.7,354.31,354.51,500.0,335.7135,336.083,335.7135,335.903,500.0
2020-08-12 09:45:00,354.38,354.38,354.14,354.15,300.0,335.7798,335.7798,335.5524,335.5619,300.0
2020-08-12 09:50:00,354.77,354.77,354.06,354.26,800.0,336.1494,336.1494,335.4766,335.6661,800.0
2020-08-12 09:55:00,353.74,353.81,353.15,353.16,600.0,335.1734,335.2398,334.6144,334.6239,600.0
2020-08-12 10:00:00,353.09,353.09,352.76,352.77,200.0,334.5576,334.5576,334.2449,334.2543,200.0
2020-08-12 10:05:00,353.26,354.21,353.02,354.21,1700.0,334.7186,335.6188,334.4912,335.6188,1700.0
2020-08-12 10:10:00,353.77,353.97,353.3,353.3,600.0,335.2019,335.3914,334.7565,334.7565,600.0
2020-08-12 10:15:00,354.05,354.36,353.71,354.32,1063.0,335.4672,335.7609,335.145,335.723,1063.0
2020-08-12 10:20:00,354.85,355.09,354.52,355.09,1000.0,336.2252,336.4526,335.9125,336.4526,1000.0
2020-08-12 10:25:00,354.8,355.11,354.8,355.11,297.0,336.1778,336.4715,336.1778,336.4715,297.0
2020-08-12 10:30:00,355.4,356.1,355.26,356.1,1501.0,336.7463,337.4096,336.6137,337.4096,1501.0
2020-08-12 10:35:00,356.17,356.17,356.11,356.11,300.0,337.4759,337.4759,337.419,337.419,300.0
2020-08-12 10:40:00,356.38,357.02,356.38,357.02,1737.0,337.6749,338.2813,337.6749,338.2813,1737.0
2020-08-12 10:45:00,356.97,356.97,356.29,356.29,950.0,338.2339,338.2339,337.5896,337.5896,950.0
2020-08-12 10:50:00,356.35,356.35,356.34,356.35,100.0,337.6464,337.6464,337.637,337.6464,100.0
2020-08-12 10:55:00,356.17,356.47,356.17,356.47,793.0,337.4759,337.7601,337.4759,337.7601,793.0
2020-08-12 11:00:00,356.58,356.9,356.56,356.9,700.0,337.8644,338.1676,337.8454,338.1676,700.0
2020-08-12 11:05:00,356.84,356.92,356.47,356.47,700.0,338.1107,338.1865,337.7601,337.7601,700.0
2020-08-12 11:10:00,356.29,357.08,356.23,356.8,5198.0,337.5896,338.3381,337.5327,338.0728,5198.0
2020-08-12 11:15:00,356.77,356.82,356.66,356.81,300.0,338.0444,338.0918,337.9402,338.0823,300.0
2020-08-12 11:20:00,356.86,356.86,356.67,356.68,329.0,338.1297,338.1297,337.9497,337.9591,329.0
2020-08-12 11:25:00,356.78,357.03,356.71,357.03,700.0,338.0539,338.2908,337.9876,338.2908,700.0
2020-08-12 11:30:00,357.05,357.05,356.75,357.04,600.0,338.3097,338.3097,338.0255,338.3002,600.0
2020-08-12 11:35:00,357.0,357.0,356.46,356.6,800.0,338.2623,338.2623,337.7507,337.8833,800.0
2020-08-12 11:40:00,356.66,356.66,356.48,356.48,300.0,337.9402,337.9402,337.7696,337.7696,300.0
2020-08-12 11:45:00,356.48,356.48,356.48,356.48,0.0,337.7696,337.7696,337.7696,337.7696,0.0
2020-08-12 11:50:00,355.94,355.94,355.93,355.94,100.0,337.258,337.258,337.2485,337.258,100.0
2020-08-12 11:55:00,356.18,356.42,356.18,356.41,501.0,337.4854,337.7128,337.4854,337.7033,501.0
2020-08-12 12:00:00,356.58,357.25,356.58,357.11,600.0,337.8644,338.4992,337.8644,338.3666,600.0
2020-08-12 12:05:00,357.62,357.7,357.17,357.17,800.0,338.8498,338.9256,338.4234,338.4234,800.0
2020-08-12 12:10:00,357.17,357.17,357.17,357.17,0.0,338.4234,338.4234,338.4234,338.4234,0.0
2020-08-12 12:15:00,357.27,357.32,356.92,357.05,800.0,338.5182,338.5655,338.1865,338.3097,800.0
2020-08-12 12:20:00,357.0,357.1,356.87,356.91,947.0,338.2623,338.3571,338.1392,338.1771,947.0
2020-08-12 12:25:00,357.24,357.46,357.24,357.46,400.0,338.4897,338.6982,338.4897,338.6982,400.0
2020-08-12 12:30:00,357.48,357.48,357.34,357.35,200.0,338.7171,338.7171,338.5845,338.594,200.0
2020-08-12 12:35:00,357.49,358.06,357.49,358.06,200.0,338.7266,339.2667,338.7266,339.2667,200.0
2020-08-12 12:40:00,357.95,358.01,357.74,357.82,1311.0,339.1625,339.2193,338.9635,339.0393,1311.0
2020-08-12 12:45:00,357.53,357.55,357.43,357.55,519.0,338.7645,338.7835,338.6698,338.7835,519.0
2020-08-12 12:50:00,357.54,357.96,357.54,357.96,400.0,338.774,339.1719,338.774,339.1719,400.0
2020-08-12 12:55:00,358.06,358.06,357.91,357.91,300.0,339.2667,339.2667,339.1246,339.1246,300.0
2020-08-12 13:00:00,357.77,357.9,357.71,357.71,600.0,338.9919,339.1151,338.9351,338.9351,600.0
2020-08-12 13:05:00,357.71,357.84,357.4,357.4,1204.0,338.9351,339.0582,338.6413,338.6413,1204.0
2020-08-12 13:10:00,357.0,357.08,356.8,356.8,1000.0,338.2623,338.3381,338.0728,338.0728,1000.0
2020-08-12 13:15:00,356.56,356.94,356.39,356.39,1400.0,337.8454,338.2055,337.6843,337.6843,1400.0
2020-08-12 13:20:00,356.63,356.64,356.41,356.42,620.0,337.9118,337.9212,337.7033,337.7128,620.0
2020-08-12 13:25:00,356.29,356.29,356.07,356.12,600.0,337.5896,337.5896,337.3811,337.4285,600.0
2020-08-12 13:30:00,355.92,356.0,355.74,355.95,700.0,337.239,337.3148,337.0685,337.2674,700.0
2020-08-12 13:35:00,355.66,356.19,355.66,356.19,400.0,336.9927,337.4948,336.9927,337.4948,400.0
2020-08-12 13:40:00,356.19,356.19,356.05,356.05,300.0,337.4948,337.4948,337.3622,337.3622,300.0
2020-08-12 13:45:00,355.68,355.98,355.58,355.98,400.0,337.0116,337.2959,336.9169,337.2959,400.0
2020-08-12 13:50:00,356.06,356.47,356.06,356.47,500.0,337.3717,337.7601,337.3717,337.7601,500.0
2020-08-12 13:55:00,356.75,356.75,356.38,356.38,700.0,338.0255,338.0255,337.6749,337.6749,700.0
2020-08-12 14:00:00,356.51,356.68,356.51,356.67,500.0,337.798,337.9591,337.798,337.9497,500.0
2020-08-12 14:05:00,356.67,356.67,356.48,356.48,300.0,337.9497,337.9497,337.7696,337.7696,300.0
2020-08-12 14:10:00,356.36,356.36,356.08,356.09,300.0,337.6559,337.6559,337.3906,337.4001,300.0
2020-08-12 14:15:00,356.32,356.32,356.32,356.32,400.0,337.618,337.618,337.618,337.618,400.0
2020-08-12 14:20:00,356.22,356.37,356.22,356.37,200.0,337.5233,337.6654,337.5233,337.6654,200.0
2020-08-12 14:25:00,356.37,356.37,356.04,356.04,400.0,337.6654,337.6654,337.3527,337.3527,400.0
2020-08-12 14:30:00,355.89,355.99,355.87,355.99,300.0,337.2106,337.3053,337.1916,337.3053,300.0
2020-08-12 14:35:00,356.25,356.25,355.67,355.67,700.0,337.5517,337.5517,337.0021,337.0021,700.0
2020-08-12 14:40:00,355.57,355.8,355.43,355.8,700.0,336.9074,337.1253,336.7747,337.1253,700.0
2020-08-12 14:45:00,355.74,355.98,355.74,355.82,600.0,337.0685,337.2959,337.0685,337.1443,600.0
2020-08-12 14:50:00,355.85,355.85,355.67,355.67,400.0,337.1727,337.1727,337.0021,337.0021,400.0
2020-08-12 14:55:00,355.83,355.83,355.46,355.65,600.0,337.1537,337.1537,336.8032,336.9832,600.0
2020-08-12 15:00:00,355.48,355.68,355.38,355.68,1002.0,336.8221,337.0116,336.7274,337.0116,1002.0
2020-08-12 15:05:00,355.61,355.73,355.61,355.73,300.0,336.9453,337.059,336.9453,337.059,300.0
2020-08-12 15:10:00,355.59,355.89,355.33,355.33,1410.0,336.9263,337.2106,336.68,336.68,1410.0
2020-08-12 15:15:00,355.62,355.62,355.52,355.61,300.0,336.9548,336.9548,336.86,336.9453,300.0
2020-08-12 15:20:00,355.55,355.88,355.5,355.88,700.0,336.8884,337.2011,336.8411,337.2011,700.0
2020-08-12 15:25:00,355.83,355.98,355.83,355.9,600.0,337.1537,337.2959,337.1537,337.2201,600.0
2020-08-12 15:30:00,355.75,355.86,355.11,355.86,1100.0,337.0779,337.1822,336.4715,337.1822,1100.0
2020-08-12 15:35:00,355.72,355.72,355.38,355.56,500.0,337.0495,337.0495,336.7274,336.8979,500.0
2020-08-12 15:40:00,355.57,355.69,355.34,355.56,1005.0,336.9074,337.0211,336.6895,336.8979,1005.0
2020-08-12 15:45:00,355.5,355.5,355.0,355.25,2033.0,336.8411,336.8411,336.3673,336.6042,2033.0
2020-08-12 15:50:00,355.23,355.68,355.21,355.57,2700.0,336.5852,337.0116,336.5663,336.9074,2700.0
2020-08-12 15:55:00,355.69,355.94,355.38,355.7,14009.0,337.0211,337.258,336.7274,337.0306,14009.0
2020-08-13 09:30:00,353.95,353.95,353.95,353.95,3077.0,335.3724,335.3724,335.3724,335.3724,3077.0
2020-08-13 09:35:00,354.4,354.4,354.25,354.25,300.0,335.7988,335.7988,335.6567,335.6567,300.0
2020-08-13 09:40:00,354.25,354.25,354.25,354.25,0.0,335.6567,335.6567,335.6567,335.6567,0.0
2020-08-13 09:45:00,353.85,353.88,352.87,352.87,600.0,335.2777,335.3061,334.3491,334.3491,600.0
2020-08-13 09:50:00,353.82,353.82,353.82,353.82,100.0,335.2492,335.2492,335.2492,335.2492,100.0
2020-08-13 09:55:00,354.01,354.01,353.37,353.61,500.0,335.4293,335.4293,334.8229,335.0503,500.0
2020-08-13 10:00:00,353.29,353.85,353.29,353.85,400.0,334.7471,335.2777,334.7471,335.2777,400.0
2020-08-13 10:05:00,353.85,353.85,353.85,353.85,0.0,335.2777,335.2777,335.2777,335.2777,0.0
2020-08-13 10:10:00,353.85,353.85,353.85,353.85,0.0,335.2777,335.2777,335.2777,335.2777,0.0
2020-08-13 10:15:00,353.37,353.37,353.37,353.37,100.0,334.8229,334.8229,334.8229,334.8229,100.0
2020-08-13 10:20:00,352.65,352.65,352.45,352.45,200.0,334.1406,334.1406,333.9511,333.9511,200.0
2020-08-13 10:25:00,352.45,352.45,352.45,352.45,0.0,333.9511,333.9511,333.9511,333.9511,0.0
2020-08-13 10:30:00,351.91,351.92,351.91,351.91,200.0,333.4395,333.449,333.4395,333.4395,200.0
2020-08-13 10:35:00,352.22,352.22,351.39,351.39,630.0,333.7332,333.7332,332.9468,332.9468,630.0
2020-08-13 10:40:00,351.71,351.75,351.71,351.75,300.0,333.25,333.2879,333.25,333.2879,300.0
2020-08-13 10:45:00,351.71,351.94,351.54,351.59,500.0,333.25,333.4679,333.0889,333.1363,500.0
2020-08-13 10:50:00,352.22,352.5,351.9,352.03,2254.0,333.7332,333.9985,333.43,333.5532,2254.0
2020-08-13 10:55:00,352.31,352.97,352.31,352.76,1230.0,333.8185,334.4439,333.8185,334.2449,1230.0
2020-08-13 11:00:00,352.92,353.34,352.92,353.34,431.0,334.3965,334.7944,334.3965,334.7944,431.0
2020-08-13 11:05:00,353.28,353.61,353.27,353.61,200.0,334.7376,335.0503,334.7281,335.0503,200.0
2020-08-13 11:10:00,353.81,354.59,353.81,354.59,200.0,335.2398,335.9788,335.2398,335.9788,200.0
2020-08-13 11:15:00,354.65,354.86,354.43,354.43,900.0,336.0357,336.2347,335.8272,335.8272,900.0
2020-08-13 11:20:00,354.22,354.22,354.22,354.22,100.0,335.6282,335.6282,335.6282,335.6282,100.0
2020-08-13 11:25:00,354.52,354.73,354.14,354.14,595.0,335.9125,336.1115,335.5524,335.5524,595.0
2020-08-13 11:30:00,354.35,354.35,354.03,354.31,300.0,335.7514,335.7514,335.4482,335.7135,300.0
2020-08-13 11:35:00,354.31,354.31,354.31,354.31,0.0,335.7135,335.7135,335.7135,335.7135,0.0
2020-08-13 11:40:00,353.08,353.16,353.08,353.16,400.0,334.5481,334.6239,334.5481,334.6239,400.0
2020-08-13 11:45:00,353.16,353.16,353.16,353.16,0.0,334.6239,334.6239,334.6239,334.6239,0.0
2020-08-13 11:50:00,353.16,353.16,353.16,353.16,0.0,334.6239,334.6239,334.6239,334.6239,0.0
2020-08-13 11:55:00,353.16,353.16,353.16,353.16,0.0,334.6239,334.6239,334.6239,334.6239,0.0
2020-08-13 12:00:00,353.47,353.47,353.18,353.23,3400.0,334.9176,334.9176,334.6428,334.6902,3400.0
2020-08-13 12:05:00,353.46,354.28,353.46,354.16,1000.0,334.9081,335.6851,334.9081,335.5714,1000.0
2020-08-13 12:10:00,354.16,354.16,354.16,354.16,0.0,335.5714,335.5714,335.5714,335.5714,0.0
2020-08-13 12:15:00,354.16,354.16,354.16,354.16,0.0,335.5714,335.5714,335.5714,335.5714,0.0
2020-08-13 12:20:00,354.16,354.16,354.16,354.16,0.0,335.5714,335.5714,335.5714,335.5714,0.0
2020-08-13 12:25:00,354.03,354.03,354.03,354.03,100.0,335.4482,335.4482,335.4482,335.4482,100.0
2020-08-13 12:30:00,354.34,354.34,354.34,354.34,100.0,335.7419,335.7419,335.7419,335.7419,100.0
2020-08-13 12:35:00,354.64,354.64,354.39,354.41,401.0,336.0262,336.0262,335.7893,335.8083,401.0
2020-08-13 12:40:00,354.39,354.39,353.78,353.98,1222.0,335.7893,335.7893,335.2113,335.4008,1222.0
2020-08-13 12:45:00,354.05,354.05,354.04,354.05,100.0,335.4672,335.4672,335.4577,335.4672,100.0
2020-08-13 12:50:00,353.91,353.91,353.5,353.5,300.0,335.3345,335.3345,334.946,334.946,300.0
2020-08-13 12:55:00,353.5,353.5,353.5,353.5,0.0,334.946,334.946,334.946,334.946,0.0
2020-08-13 13:00:00,353.84,353.84,353.42,353.73,1860.0,335.2682,335.2682,334.8702,335.164,1860.0
2020-08-13 13:05:00,353.45,353.74,353.35,353.68,1600.0,334.8987,335.1734,334.8039,335.1166,1600.0
2020-08-13 13:10:00,353.45,353.45,353.45,353.45,500.0,334.8987,334.8987,334.8987,334.8987,500.0
2020-08-13 13:15:00,353.49,353.69,353.49,353.69,500.0,334.9366,335.1261,334.9366,335.1261,500.0
2020-08-13 13:20:00,353.69,353.69,353.69,353.69,0.0,335.1261,335.1261,335.1261,335.1261,0.0
2020-08-13 13:25:00,353.52,353.52,353.31,353.31,200.0,334.965,334.965,334.766,334.766,200.0
2020-08-13 13:30:00,353.31,353.31,353.31,353.31,0.0,334.766,334.766,334.766,334.766,0.0
2020-08-13 13:35:00,353.27,353.37,353.11,353.37,730.0,334.7281,334.8229,334.5765,334.8229,730.0
2020-08-13 13:40:00,353.37,353.37,353.37,353.37,0.0,334.8229,334.8229,334.8229,334.8229,0.0
2020-08-13 13:45:00,353.57,353.57,353.57,353.57,100.0,335.0124,335.0124,335.0124,335.0124,100.0
2020-08-13 13:50:00,353.61,353.61,353.61,353.61,100.0,335.0503,335.0503,335.0503,335.0503,100.0
2020-08-13 13:55:00,353.61,353.61,353.61,353.61,0.0,335.0503,335.0503,335.0503,335.0503,0.0
2020-08-13 14:00:00,353.38,353.38,353.22,353.23,288.0,334.8323,334.8323,334.6807,334.6902,288.0
2020-08-13 14:05:00,353.27,353.39,352.85,352.85,802.0,334.7281,334.8418,334.3301,334.3301,802.0
2020-08-13 14:10:00,353.35,353.35,353.35,353.35,100.0,334.8039,334.8039,334.8039,334.8039,100.0
2020-08-13 14:15:00,353.11,353.11,352.68,352.68,1000.0,334.5765,334.5765,334.1691,334.1691,1000.0
2020-08-13 14:20:00,352.31,352.31,351.64,351.64,300.0,333.8185,333.8185,333.1837,333.1837,300.0
2020-08-13 14:25:00,352.34,352.34,352.16,352.16,200.0,333.8469,333.8469,333.6764,333.6764,200.0
2020-08-13 14:30:00,352.31,352.31,352.31,352.31,100.0,333.8185,333.8185,333.8185,333.8185,100.0
2020-08-13 14:35:00,351.89,351.89,351.42,351.42,300.0,333.4205,333.4205,332.9752,332.9752,300.0
2020-08-13 14:40:00,351.6,351.62,351.49,351.49,899.0,333.1458,333.1647,333.0415,333.0415,899.0
2020-08-13 14:45:00,352.04,352.04,352.04,352.04,100.0,333.5627,333.5627,333.5627,333.5627,100.0
2020-08-13 14:50:00,350.85,350.85,350.52,350.76,498.0,332.4351,332.4351,332.1224,332.3498,498.0
2020-08-13 14:55:00,351.12,351.12,351.12,351.12,100.0,332.691,332.691,332.691,332.691,100.0
2020-08-13 15:00:00,351.3,351.64,351.0,351.63,300.0,332.8615,333.1837,332.5772,333.1742,300.0
2020-08-13 15:05:00,351.47,351.47,351.47,351.47,100.0,333.0226,333.0226,333.0226,333.0226,100.0
2020-08-13 15:10:00,351.54,351.54,351.54,351.54,100.0,333.0889,333.0889,333.0889,333.0889,100.0
2020-08-13 15:15:00,351.54,351.54,351.54,351.54,0.0,333.0889,333.0889,333.0889,333.0889,0.0
2020-08-13 15:20:00,351.97,352.22,351.97,352.22,619.0,333.4963,333.7332,333.4963,333.7332,619.0
2020-08-13 15:25:00,352.59,352.6,352.34,352.34,500.0,334.0838,334.0933,333.8469,333.8469,500.0
2020-08-13 15:30:00,352.3,352.3,352.17,352.17,300.0,333.809,333.809,333.6858,333.6858,300.0
2020-08-13 15:35:00,352.48,352.48,352.28,352.29,400.0,333.9796,333.9796,333.7901,333.7995,400.0
2020-08-13 15:40:00,352.25,352.71,352.25,352.41,500.0,333.7616,334.1975,333.7616,333.9132,500.0
2020-08-13 15:45:00,352.26,352.26,351.91,352.0,600.0,333.7711,333.7711,333.4395,333.5248,600.0
2020-08-13 15:50:00,352.13,352.32,352.02,352.22,1022.0,333.6479,333.828,333.5437,333.7332,1022.0
2020-08-13 15:55:00,352.39,352.56,351.99,352.14,10112.0,333.8943,334.0554,333.5153,333.6574,10112.0
2020-08-14 09:30:00,351.25,351.25,348.36,348.36,1902.0,332.8141,332.8141,330.0758,330.0758,1902.0
2020-08-14 09:35:00,350.6,350.86,350.6,350.72,420.0,332.1982,332.4446,332.1982,332.3119,420.0
2020-08-14 09:40:00,351.08,351.08,351.08,351.08,100.0,332.6531,332.6531,332.6531,332.6531,100.0
2020-08-14 09:45:00,352.0,352.08,351.6,351.61,405.0,333.5248,333.6006,333.1458,333.1552,405.0
2020-08-14 09:50:00,351.41,351.46,351.41,351.46,500.0,332.9657,333.0131,332.9657,333.0131,500.0
2020-08-14 09:55:00,351.99,352.2,351.75,352.19,2360.0,333.5153,333.7143,333.2879,333.7048,2360.0
2020-08-14 10:00:00,351.79,351.79,351.79,351.79,100.0,333.3258,333.3258,333.3258,333.3258,100.0
2020-08-14 10:05:00,351.91,352.07,351.71,351.75,900.0,333.4395,333.5911,333.25,333.2879,900.0
2020-08-14 10:10:00,351.87,351.87,351.42,351.74,700.0,333.4016,333.4016,332.9752,333.2784,700.0
2020-08-14 10:15:00,351.74,351.74,351.74,351.74,0.0,333.2784,333.2784,333.2784,333.2784,0.0
2020-08-14 10:20:00,352.06,352.52,351.95,352.51,1327.0,333.5816,334.0175,333.4774,334.008,1327.0
2020-08-14 10:25:00,352.12,352.22,351.96,351.99,1113.0,333.6385,333.7332,333.4869,333.5153,1113.0
2020-08-14 10:30:00,352.36,352.36,352.35,352.36,100.0,333.8659,333.8659,333.8564,333.8659,100.0
2020-08-14 10:35:00,352.49,352.57,352.42,352.42,500.0,333.989,334.0648,333.9227,333.9227,500.0
2020-08-14 10:40:00,352.62,352.62,352.56,352.56,300.0,334.1122,334.1122,334.0554,334.0554,300.0
2020-08-14 10:45:00,352.33,352.33,352.07,352.07,200.0,333.8374,333.8374,333.5911,333.5911,200.0
2020-08-14 10:50:00,352.17,352.51,352.17,352.51,700.0,333.6858,334.008,333.6858,334.008,700.0
2020-08-14 10:55:00,352.46,352.46,352.38,352.38,200.0,333.9606,333.9606,333.8848,333.8848,200.0
2020-08-14 11:00:00,352.17,352.5,352.07,352.5,1100.0,333.6858,333.9985,333.5911,333.9985,1100.0
2020-08-14 11:05:00,352.46,352.46,352.29,352.32,400.0,333.9606,333.9606,333.7995,333.828,400.0
2020-08-14 11:10:00,352.3,352.3,352.09,352.25,600.0,333.809,333.809,333.61,333.7616,600.0
2020-08-14 11:15:00,352.38,352.38,352.3,352.3,400.0,333.8848,333.8848,333.809,333.809,400.0
2020-08-14 11:20:00,352.33,352.97,352.33,352.94,1200.0,333.8374,334.4439,333.8374,334.4154,1200.0
2020-08-14 11:25:00,352.93,352.93,352.81,352.81,200.0,334.406,334.406,334.2922,334.2922,200.0
2020-08-14 11:30:00,353.19,353.19,352.98,353.07,400.0,334.6523,334.6523,334.4533,334.5386,400.0
2020-08-14 11:35:00,352.98,353.05,352.83,353.05,500.0,334.4533,334.5197,334.3112,334.5197,500.0
2020-08-14 11:40:00,353.16,353.52,353.16,353.52,800.0,334.6239,334.965,334.6239,334.965,800.0
2020-08-14 11:45:00,353.67,353.67,353.45,353.46,200.0,335.1071,335.1071,334.8987,334.9081,200.0
2020-08-14 11:50:00,353.56,354.19,353.56,353.71,1000.0,335.0029,335.5998,335.0029,335.145,1000.0
2020-08-14 11:55:00,353.71,353.71,353.71,353.71,0.0,335.145,335.145,335.145,335.145,0.0
2020-08-14 12:00:00,353.75,354.04,353.74,354.04,571.0,335.1829,335.4577,335.1734,335.4577,571.0
2020-08-14 12:05:00,354.04,354.04,354.04,354.04,0.0,335.4577,335.4577,335.4577,335.4577,0.0
2020-08-14 12:10:00,354.32,354.32,353.94,353.94,538.0,335.723,335.723,335.3629,335.3629,538.0
2020-08-14 12:15:00,353.94,353.94,353.94,353.94,0.0,335.3629,335.3629,335.3629,335.3629,0.0
2020-08-14 12:20:00,353.91,353.91,353.9,353.91,100.0,335.3345,335.3345,335.325,335.3345,100.0
2020-08-14 12:25:00,353.65,353.76,353.5,353.5,400.0,335.0882,335.1924,334.946,334.946,400.0
2020-08-14 12:30:00,353.27,353.27,353.26,353.27,125.0,334.7281,334.7281,334.7186,334.7281,125.0
2020-08-14 12:35:00,353.84,353.85,353.84,353.84,100.0,335.2682,335.2777,335.2682,335.2682,100.0
2020-08-14 12:40:00,353.76,353.76,353.37,353.37,200.0,335.1924,335.1924,334.8229,334.8229,200.0
2020-08-14 12:45:00,353.15,353.15,353.15,353.15,100.0,334.6144,334.6144,334.6144,334.6144,100.0
2020-08-14 12:50:00,353.17,353.18,352.98,353.17,646.0,334.6334,334.6428,334.4533,334.6334,646.0
2020-08-14 12:55:00,352.98,352.98,352.67,352.71,800.0,334.4533,334.4533,334.1596,334.1975,800.0
2020-08-14 13:00:00,352.88,353.12,352.88,353.12,200.0,334.3586,334.586,334.3586,334.586,200.0
2020-08-14 13:05:00,352.67,352.68,352.67,352.67,163.0,334.1596,334.1691,334.1596,334.1596,163.0
2020-08-14 13:10:00,352.67,352.67,352.67,352.67,0.0,334.1596,334.1596,334.1596,334.1596,0.0
2020-08-14 13:15:00,352.81,352.88,352.81,352.88,200.0,334.2922,334.3586,334.2922,334.3586,200.0
2020-08-14 13:20:00,352.5,352.5,352.5,352.5,201.0,333.9985,333.9985,333.9985,333.9985,201.0
2020-08-14 13:25:00,352.6,352.66,352.55,352.66,700.0,334.0933,334.1501,334.0459,334.1501,700.0
2020-08-14 13:30:00,352.66,352.66,352.66,352.66,0.0,334.1501,334.1501,334.1501,334.1501,0.0
2020-08-14 13:35:00,353.0,353.07,352.88,352.9,400.0,334.4723,334.5386,334.3586,334.3775,400.0
2020-08-14 13:40:00,352.9,352.9,352.9,352.9,0.0,334.3775,334.3775,334.3775,334.3775,0.0
2020-08-14 13:45:00,352.73,352.84,352.55,352.55,300.0,334.2164,334.3207,334.0459,334.0459,300.0
2020-08-14 13:50:00,352.68,353.03,352.68,353.03,200.0,334.1691,334.5007,334.1691,334.5007,200.0
2020-08-14 13:55:00,352.82,352.82,352.82,352.82,100.0,334.3017,334.3017,334.3017,334.3017,100.0
2020-08-14 14:00:00,352.62,352.72,352.62,352.72,300.0,334.1122,334.207,334.1122,334.207,300.0
2020-08-14 14:05:00,352.87,352.87,352.87,352.87,100.0,334.3491,334.3491,334.3491,334.3491,100.0
2020-08-14 14:10:00,352.48,352.64,352.42,352.64,1826.0,333.9796,334.1312,333.9227,334.1312,1826.0
2020-08-14 14:15:00,352.64,352.64,352.64,352.64,0.0,334.1312,334.1312,334.1312,334.1312,0.0
2020-08-14 14:20:00,352.54,352.81,352.53,352.81,500.0,334.0364,334.2922,334.0269,334.2922,500.0
2020-08-14 14:25:00,352.46,352.46,352.46,352.46,100.0,333.9606,333.9606,333.9606,333.9606,100.0
2020-08-14 14:30:00,352.46,352.46,352.46,352.46,0.0,333.9606,333.9606,333.9606,333.9606,0.0
2020-08-14 14:35:00,352.16,352.28,352.15,352.27,400.0,333.6764,333.7901,333.6669,333.7806,400.0
2020-08-14 14:40:00,351.46,351.71,351.46,351.71,300.0,333.0131,333.25,333.0131,333.25,300.0
2020-08-14 14:45:00,351.66,351.87,351.66,351.87,1000.0,333.2026,333.4016,333.2026,333.4016,1000.0
2020-08-14 14:50:00,351.85,351.85,351.52,351.53,300.0,333.3826,333.3826,333.07,333.0794,300.0
2020-08-14 14:55:00,351.44,351.44,351.44,351.44,100.0,332.9942,332.9942,332.9942,332.9942,100.0
2020-08-14 15:00:00,351.25,351.44,351.25,351.44,775.0,332.8141,332.9942,332.8141,332.9942,775.0
2020-08-14 15:05:00,351.22,351.4,350.86,350.86,325.0,332.7857,332.9563,332.4446,332.4446,325.0
2020-08-14 15:10:00,350.87,350.87,350.57,350.57,692.0,332.4541,332.4541,332.1698,332.1698,692.0
2020-08-14 15:15:00,350.52,350.79,350.51,350.79,700.0,332.1224,332.3783,332.113,332.3783,700.0
2020-08-14 15:20:00,350.8,350.8,350.29,350.29,400.0,332.3877,332.3877,331.9045,331.9045,400.0
2020-08-14 15:25:00,350.17,350.53,350.16,350.34,921.0,331.7908,332.1319,331.7813,331.9519,921.0
2020-08-14 15:30:00,350.25,350.35,350.17,350.29,637.0,331.8666,331.9614,331.7908,331.9045,637.0
2020-08-14 15:35:00,349.99,350.18,349.81,350.18,900.0,331.6203,331.8003,331.4497,331.8003,900.0
2020-08-14 15:40:00,350.13,350.7,350.1,350.58,3100.0,331.7529,332.293,331.7245,332.1793,3100.0
2020-08-14 15:45:00,350.72,350.72,349.67,349.67,2400.0,332.3119,332.3119,331.3171,331.3171,2400.0
2020-08-14 15:50:00,349.6,350.62,349.6,350.36,4242.0,331.2507,332.2172,331.2507,331.9708,4242.0
2020-08-14 15:55:00,350.66,351.38,350.29,351.38,13388.0,332.2551,332.9373,331.9045,332.9373,13388.0
2020-08-17 09:30:00,350.16,350.16,350.16,350.16,2399.0,331.7813,331.7813,331.7813,331.7813,2399.0
2020-08-17 09:35:00,352.41,352.49,352.41,352.49,800.0,333.9132,333.989,333.9132,333.989,800.0
2020-08-17 09:40:00,352.49,352.49,352.49,352.49,0.0,333.989,333.989,333.989,333.989,0.0
2020-08-17 09:45:00,353.0,353.56,353.0,353.28,1000.0,334.4723,335.0029,334.4723,334.7376,1000.0
2020-08-17 09:50:00,353.35,353.35,353.02,353.03,400.0,334.8039,334.8039,334.4912,334.5007,400.0
2020-08-17 09:55:00,352.91,352.91,352.9,352.91,105.0,334.387,334.387,334.3775,334.387,105.0
2020-08-17 10:00:00,352.01,352.33,350.74,350.74,1408.0,333.5342,333.8374,332.3309,332.3309,1408.0
2020-08-17 10:05:00,350.74,351.42,350.61,351.42,1030.0,332.3309,332.9752,332.2077,332.9752,1030.0
2020-08-17 10:10:00,351.55,351.89,351.55,351.64,700.0,333.0984,333.4205,333.0984,333.1837,700.0
2020-08-17 10:15:00,351.86,351.86,351.86,351.86,100.0,333.3921,333.3921,333.3921,333.3921,100.0
2020-08-17 10:20:00,351.76,352.34,351.18,352.34,1802.0,333.2974,333.8469,332.7478,333.8469,1802.0
2020-08-17 10:25:00,352.91,352.91,352.8,352.82,300.0,334.387,334.387,334.2828,334.3017,300.0
2020-08-17 10:30:00,352.25,352.25,352.25,352.25,100.0,333.7616,333.7616,333.7616,333.7616,100.0
2020-08-17 10:35:00,352.79,352.79,352.0,352.0,500.0,334.2733,334.2733,333.5248,333.5248,500.0
2020-08-17 10:40:00,352.46,352.73,352.09,352.73,960.0,333.9606,334.2164,333.61,334.2164,960.0
2020-08-17 10:45:00,353.02,353.06,353.02,353.06,200.0,334.4912,334.5291,334.4912,334.5291,200.0
2020-08-17 10:50:00,353.05,353.28,353.05,353.28,612.0,334.5197,334.7376,334.5197,334.7376,612.0
2020-08-17 10:55:00,353.85,353.85,353.85,353.85,100.0,335.2777,335.2777,335.2777,335.2777,100.0
2020-08-17 11:00:00,353.74,353.74,353.43,353.43,703.0,335.1734,335.1734,334.8797,334.8797,703.0
2020-08-17 11:05:00,353.4,353.4,352.93,353.23,2200.0,334.8513,334.8513,334.406,334.6902,2200.0
2020-08-17 11:10:00,353.74,353.74,353.74,353.74,100.0,335.1734,335.1734,335.1734,335.1734,100.0
2020-08-17 11:15:00,353.97,353.97,353.97,353.97,100.0,335.3914,335.3914,335.3914,335.3914,100.0
2020-08-17 11:20:00,354.03,354.03,354.02,354.03,100.0,335.4482,335.4482,335.4387,335.4482,100.0
2020-08-17 11:25:00,353.8,354.16,353.8,353.94,300.0,335.2303,335.5714,335.2303,335.3629,300.0
2020-08-17 11:30:00,354.2,354.2,354.06,354.06,200.0,335.6093,335.6093,335.4766,335.4766,200.0
2020-08-17 11:35:00,354.08,354.21,353.34,353.39,1824.0,335.4956,335.6188,334.7944,334.8418,1824.0
2020-08-17 11:40:00,353.16,353.16,353.16,353.16,100.0,334.6239,334.6239,334.6239,334.6239,100.0
2020-08-17 11:45:00,352.96,352.96,352.96,352.96,200.0,334.4344,334.4344,334.4344,334.4344,200.0
2020-08-17 11:50:00,353.15,353.15,353.14,353.15,100.0,334.6144,334.6144,334.6049,334.6144,100.0
2020-08-17 11:55:00,353.6,353.75,353.6,353.75,400.0,335.0408,335.1829,335.0408,335.1829,400.0
2020-08-17 12:00:00,353.76,353.76,353.67,353.67,200.0,335.1924,335.1924,335.1071,335.1071,200.0
2020-08-17 12:05:00,353.3,353.33,353.3,353.33,302.0,334.7565,334.785,334.7565,334.785,302.0
2020-08-17 12:10:00,352.86,352.86,352.39,352.4,200.0,334.3396,334.3396,333.8943,333.9038,200.0
2020-08-17 12:15:00,352.72,353.95,352.72,353.8,1610.0,334.207,335.3724,334.207,335.2303,1610.0
2020-08-17 12:20:00,353.97,353.97,353.74,353.74,200.0,335.3914,335.3914,335.1734,335.1734,200.0
2020-08-17 12:25:00,353.74,353.74,353.74,353.74,0.0,335.1734,335.1734,335.1734,335.1734,0.0
2020-08-17 12:30:00,353.13,353.47,353.13,353.47,400.0,334.5955,334.9176,334.5955,334.9176,400.0
2020-08-17 12:35:00,353.22,353.36,353.09,353.1,500.0,334.6807,334.8134,334.5576,334.567,500.0
2020-08-17 12:40:00,353.07,353.07,353.03,353.03,800.0,334.5386,334.5386,334.5007,334.5007,800.0
2020-08-17 12:45:00,352.9,352.91,352.27,352.78,1000.0,334.3775,334.387,333.7806,334.2638,1000.0
2020-08-17 12:50:00,352.89,352.96,352.41,352.41,1611.0,334.368,334.4344,333.9132,333.9132,1611.0
2020-08-17 12:55:00,352.37,352.44,352.14,352.14,600.0,333.8753,333.9417,333.6574,333.6574,600.0
2020-08-17 13:00:00,352.23,352.23,351.62,351.62,602.0,333.7427,333.7427,333.1647,333.1647,602.0
2020-08-17 13:05:00,351.46,351.46,351.06,351.06,300.0,333.0131,333.0131,332.6341,332.6341,300.0
2020-08-17 13:10:00,351.37,351.37,351.16,351.19,1000.0,332.9278,332.9278,332.7289,332.7573,1000.0
2020-08-17 13:15:00,351.06,351.07,350.87,350.88,1054.0,332.6341,332.6436,332.4541,332.4635,1054.0
2020-08-17 13:20:00,350.89,350.91,350.38,350.38,1400.0,332.473,332.492,331.9898,331.9898,1400.0
2020-08-17 13:25:00,350.39,351.44,350.39,351.31,2396.0,331.9993,332.9942,331.9993,332.871,2396.0
2020-08-17 13:30:00,350.98,351.42,350.91,351.25,2559.0,332.5583,332.9752,332.492,332.8141,2559.0
2020-08-17 13:35:00,351.22,352.16,351.22,352.02,3314.0,332.7857,333.6764,332.7857,333.5437,3314.0
2020-08-17 13:40:00,352.13,352.13,351.18,351.2,1226.0,333.6479,333.6479,332.7478,332.7668,1226.0
2020-08-17 13:45:00,351.2,351.22,350.43,350.43,900.0,332.7668,332.7857,332.0372,332.0372,900.0
2020-08-17 13:50:00,350.75,351.44,350.74,351.11,601.0,332.3404,332.9942,332.3309,332.6815,601.0
2020-08-17 13:55:00,351.16,351.16,350.84,351.04,700.0,332.7289,332.7289,332.4256,332.6151,700.0
2020-08-17 14:00:00,351.11,351.3,350.51,350.52,1100.0,332.6815,332.8615,332.113,332.1224,1100.0
2020-08-17 14:05:00,350.62,350.62,350.15,350.37,1610.0,332.2172,332.2172,331.7719,331.9803,1610.0
2020-08-17 14:10:00,350.37,350.68,350.31,350.31,708.0,331.9803,332.274,331.9235,331.9235,708.0
2020-08-17 14:15:00,350.05,350.05,349.56,349.56,618.0,331.6771,331.6771,331.2128,331.2128,618.0
2020-08-17 14:20:00,349.73,350.11,349.73,350.1,600.0,331.3739,331.734,331.3739,331.7245,600.0
2020-08-17 14:25:00,350.13,350.32,350.01,350.32,715.0,331.7529,331.9329,331.6392,331.9329,715.0
2020-08-17 14:30:00,350.89,350.89,349.91,349.91,931.0,332.473,332.473,331.5445,331.5445,931.0
2020-08-17 14:35:00,349.46,349.53,349.38,349.5,400.0,331.1181,331.1844,331.0423,331.156,400.0
2020-08-17 14:40:00,349.26,349.48,349.08,349.48,1212.0,330.9286,331.137,330.758,331.137,1212.0
2020-08-17 14:45:00,349.48,349.77,349.47,349.77,633.0,331.137,331.4118,331.1276,331.4118,633.0
2020-08-17 14:50:00,349.8,350.05,349.79,350.05,400.0,331.4402,331.6771,331.4308,331.6771,400.0
2020-08-17 14:55:00,350.1,350.1,348.92,349.29,2263.0,331.7245,331.7245,330.6064,330.957,2263.0
2020-08-17 15:00:00,349.45,349.45,348.57,348.59,1500.0,331.1086,331.1086,330.2748,330.2937,1500.0
2020-08-17 15:05:00,348.61,349.03,348.61,348.84,1193.0,330.3127,330.7106,330.3127,330.5306,1193.0
2020-08-17 15:10:00,348.66,349.52,348.66,349.4,3329.0,330.3601,331.1749,330.3601,331.0612,3329.0
2020-08-17 15:15:00,349.33,349.7,349.11,349.69,1943.0,330.9949,331.3455,330.7864,331.336,1943.0
2020-08-17 15:20:00,349.58,350.18,349.58,350.05,1420.0,331.2318,331.8003,331.2318,331.6771,1420.0
2020-08-17 15:25:00,350.06,350.68,350.05,350.63,1300.0,331.6866,332.274,331.6771,332.2267,1300.0
2020-08-17 15:30:00,350.52,351.2,350.52,351.2,1752.0,332.1224,332.7668,332.1224,332.7668,1752.0
2020-08-17 15:35:00,351.39,351.52,351.15,351.44,2815.0,332.9468,333.07,332.7194,332.9942,2815.0
2020-08-17 15:40:00,351.46,352.14,351.45,351.82,2000.0,333.0131,333.6574,333.0036,333.3542,2000.0
2020-08-17 15:45:00,351.56,351.95,351.48,351.95,1400.0,333.1079,333.4774,333.0321,333.4774,1400.0
2020-08-17 15:50:00,352.29,352.64,351.78,352.17,8477.0,333.7995,334.1312,333.3163,333.6858,8477.0
2020-08-17 15:55:00,352.18,352.4,351.62,351.62,10769.0,333.6953,333.9038,333.1647,333.1647,10769.0
2020-08-18 09:30:00,352.86,353.36,352.86,353.36,2798.0,334.3396,334.8134,334.3396,334.8134,2798.0
2020-08-18 09:35:00,352.9,352.9,352.17,352.8,300.0,334.3775,334.3775,333.6858,334.2828,300.0
2020-08-18 09:40:00,352.28,353.22,352.28,352.29,1503.0,333.7901,334.6807,333.7901,333.7995,1503.0
2020-08-18 09:45:00,353.06,353.06,352.29,352.65,505.0,334.5291,334.5291,333.7995,334.1406,505.0
2020-08-18 09:50:00,352.63,352.68,352.63,352.68,500.0,334.1217,334.1691,334.1217,334.1691,500.0
2020-08-18 09:55:00,352.41,352.8,352.32,352.32,1621.0,333.9132,334.2828,333.828,333.828,1621.0
2020-08-18 10:00:00,352.97,352.97,352.97,352.97,100.0,334.4439,334.4439,334.4439,334.4439,100.0
2020-08-18 10:05:00,353.55,353.94,353.55,353.94,200.0,334.9934,335.3629,334.9934,335.3629,200.0
2020-08-18 10:10:00,353.78,355.09,353.78,355.09,500.0,335.2113,336.4526,335.2113,336.4526,500.0
2020-08-18 10:15:00,354.92,355.29,354.92,355.29,400.0,336.2915,336.6421,336.2915,336.6421,400.0
2020-08-18 10:20:00,355.0,355.36,354.6,354.65,1015.0,336.3673,336.7084,335.9883,336.0357,1015.0
2020-08-18 10:25:00,354.48,354.48,354.47,354.48,100.0,335.8746,335.8746,335.8651,335.8746,100.0
2020-08-18 10:30:00,354.14,354.23,353.72,354.23,866.0,335.5524,335.6377,335.1545,335.6377,866.0
2020-08-18 10:35:00,354.23,354.23,354.23,354.23,0.0,335.6377,335.6377,335.6377,335.6377,0.0
2020-08-18 10:40:00,354.33,354.86,353.92,353.92,2151.0,335.7325,336.2347,335.344,335.344,2151.0
2020-08-18 10:45:00,354.46,354.46,353.96,354.11,6377.0,335.8556,335.8556,335.3819,335.524,6377.0
2020-08-18 10:50:00,353.96,354.22,353.4,353.43,1700.0,335.3819,335.6282,334.8513,334.8797,1700.0
2020-08-18 10:55:00,353.34,353.34,353.33,353.34,100.0,334.7944,334.7944,334.785,334.7944,100.0
2020-08-18 11:00:00,353.56,353.77,353.08,353.08,728.0,335.0029,335.2019,334.5481,334.5481,728.0
2020-08-18 11:05:00,353.09,353.15,352.99,353.15,702.0,334.5576,334.6144,334.4628,334.6144,702.0
2020-08-18 11:10:00,353.03,353.03,352.64,352.95,1077.0,334.5007,334.5007,334.1312,334.4249,1077.0
2020-08-18 11:15:00,353.44,353.57,352.96,353.45,1825.0,334.8892,335.0124,334.4344,334.8987,1825.0
2020-08-18 11:20:00,352.89,352.97,352.84,352.84,498.0,334.368,334.4439,334.3207,334.3207,498.0
2020-08-18 11:25:00,352.87,353.11,352.86,353.11,400.0,334.3491,334.5765,334.3396,334.5765,400.0
2020-08-18 11:30:00,353.27,353.62,353.08,353.57,1000.0,334.7281,335.0597,334.5481,335.0124,1000.0
2020-08-18 11:35:00,353.46,353.52,353.45,353.52,1200.0,334.9081,334.965,334.8987,334.965,1200.0
2020-08-18 11:40:00,353.61,353.67,353.53,353.65,1700.0,335.0503,335.1071,334.9745,335.0882,1700.0
2020-08-18 11:45:00,353.59,353.59,353.33,353.47,400.0,335.0313,335.0313,334.785,334.9176,400.0
2020-08-18 11:50:00,353.5,353.57,353.31,353.46,1610.0,334.946,335.0124,334.766,334.9081,1610.0
2020-08-18 11:55:00,353.55,353.77,353.39,353.77,942.0,334.9934,335.2019,334.8418,335.2019,942.0
2020-08-18 12:00:00,354.19,354.48,353.91,353.91,800.0,335.5998,335.8746,335.3345,335.3345,800.0
2020-08-18 12:05:00,353.88,353.88,353.52,353.52,400.0,335.3061,335.3061,334.965,334.965,400.0
2020-08-18 12:10:00,353.59,353.59,352.82,352.82,1515.0,335.0313,335.0313,334.3017,334.3017,1515.0
2020-08-18 12:15:00,352.51,352.51,352.48,352.48,200.0,334.008,334.008,333.9796,333.9796,200.0
2020-08-18 12:20:00,352.9,353.04,352.59,352.73,1466.0,334.3775,334.5102,334.0838,334.2164,1466.0
2020-08-18 12:25:00,352.83,353.06,352.83,353.03,700.0,334.3112,334.5291,334.3112,334.5007,700.0
2020-08-18 12:30:00,353.19,353.27,352.93,353.11,900.0,334.6523,334.7281,334.406,334.5765,900.0
2020-08-18 12:35:00,352.87,352.87,352.56,352.75,300.0,334.3491,334.3491,334.0554,334.2354,300.0
2020-08-18 12:40:00,352.98,353.18,352.98,353.13,1000.0,334.4533,334.6428,334.4533,334.5955,1000.0
2020-08-18 12:45:00,353.25,353.26,353.25,353.26,200.0,334.7092,334.7186,334.7092,334.7186,200.0
2020-08-18 12:50:00,353.6,354.07,353.6,354.07,800.0,335.0408,335.4861,335.0408,335.4861,800.0
2020-08-18 12:55:00,354.08,354.08,353.76,353.82,1413.0,335.4956,335.4956,335.1924,335.2492,1413.0
2020-08-18 13:00:00,353.81,354.25,353.81,353.87,700.0,335.2398,335.6567,335.2398,335.2966,700.0
2020-08-18 13:05:00,353.87,353.87,353.87,353.87,0.0,335.2966,335.2966,335.2966,335.2966,0.0
2020-08-18 13:10:00,353.83,353.83,353.51,353.52,400.0,335.2587,335.2587,334.9555,334.965,400.0
2020-08-18 13:15:00,353.64,353.64,353.64,353.64,400.0,335.0787,335.0787,335.0787,335.0787,400.0
2020-08-18 13:20:00,353.73,354.08,353.72,354.08,300.0,335.164,335.4956,335.1545,335.4956,300.0
2020-08-18 13:25:00,354.21,354.21,353.85,353.97,600.0,335.6188,335.6188,335.2777,335.3914,600.0
2020-08-18 13:30:00,354.13,354.19,353.98,354.14,601.0,335.543,335.5998,335.4008,335.5524,601.0
2020-08-18 13:35:00,354.28,354.32,354.2,354.2,300.0,335.6851,335.723,335.6093,335.6093,300.0
2020-08-18 13:40:00,354.1,354.1,354.1,354.1,100.0,335.5145,335.5145,335.5145,335.5145,100.0
2020-08-18 13:45:00,353.91,353.91,353.91,353.91,100.0,335.3345,335.3345,335.3345,335.3345,100.0
2020-08-18 13:50:00,354.1,354.1,353.82,353.82,600.0,335.5145,335.5145,335.2492,335.2492,600.0
2020-08-18 13:55:00,353.9,353.9,353.53,353.79,1800.0,335.325,335.325,334.9745,335.2208,1800.0
2020-08-18 14:00:00,353.82,353.83,353.54,353.6,800.0,335.2492,335.2587,334.9839,335.0408,800.0
2020-08-18 14:05:00,353.73,353.73,353.61,353.61,516.0,335.164,335.164,335.0503,335.0503,516.0
2020-08-18 14:10:00,353.76,353.76,353.76,353.76,100.0,335.1924,335.1924,335.1924,335.1924,100.0
2020-08-18 14:15:00,353.64,353.8,353.58,353.8,900.0,335.0787,335.2303,335.0218,335.2303,900.0
2020-08-18 14:20:00,353.83,353.92,353.83,353.92,500.0,335.2587,335.344,335.2587,335.344,500.0
2020-08-18 14:25:00,353.99,353.99,353.76,353.76,718.0,335.4103,335.4103,335.1924,335.1924,718.0
2020-08-18 14:30:00,353.49,353.49,352.6,352.98,1400.0,334.9366,334.9366,334.0933,334.4533,1400.0
2020-08-18 14:35:00,352.93,353.18,352.89,353.18,400.0,334.406,334.6428,334.368,334.6428,400.0
2020-08-18 14:40:00,352.87,352.87,352.7,352.7,300.0,334.3491,334.3491,334.188,334.188,300.0
2020-08-18 14:45:00,352.83,352.83,352.8,352.8,200.0,334.3112,334.3112,334.2828,334.2828,200.0
2020-08-18 14:50:00,352.96,353.18,352.91,353.18,600.0,334.4344,334.6428,334.387,334.6428,600.0
2020-08-18 14:55:00,353.7,353.7,353.27,353.27,524.0,335.1355,335.1355,334.7281,334.7281,524.0
2020-08-18 15:00:00,353.19,353.39,353.18,353.18,2009.0,334.6523,334.8418,334.6428,334.6428,2009.0
2020-08-18 15:05:00,352.9,353.39,352.86,353.39,3000.0,334.3775,334.8418,334.3396,334.8418,3000.0
2020-08-18 15:10:00,353.49,353.49,353.1,353.4,2500.0,334.9366,334.9366,334.567,334.8513,2500.0
2020-08-18 15:15:00,353.22,353.36,353.1,353.36,1200.0,334.6807,334.8134,334.567,334.8134,1200.0
2020-08-18 15:20:00,353.5,353.5,353.06,353.06,1975.0,334.946,334.946,334.5291,334.5291,1975.0
2020-08-18 15:25:00,352.95,352.95,352.56,352.56,600.0,334.4249,334.4249,334.0554,334.0554,600.0
2020-08-18 15:30:00,352.75,352.92,352.74,352.89,511.0,334.2354,334.3965,334.2259,334.368,511.0
2020-08-18 15:35:00,352.79,352.93,352.63,352.63,1000.0,334.2733,334.406,334.1217,334.1217,1000.0
2020-08-18 15:40:00,352.74,352.99,352.64,352.88,1500.0,334.2259,334.4628,334.1312,334.3586,1500.0
2020-08-18 15:45:00,352.79,353.19,352.47,352.96,4107.0,334.2733,334.6523,333.9701,334.4344,4107.0
2020-08-18 15:50:00,353.19,353.56,352.88,352.88,5373.0,334.6523,335.0029,334.3586,334.3586,5373.0
2020-08-18 15:55:00,353.31,353.37,352.72,353.3,12982.0,334.766,334.8229,334.207,334.7565,12982.0
2020-08-19 09:30:00,354.88,354.88,354.88,354.88,1878.0,336.2536,336.2536,336.2536,336.2536,1878.0
2020-08-19 09:35:00,352.24,352.76,350.39,350.39,2214.0,333.7522,334.2449,331.9993,331.9993,2214.0
2020-08-19 09:40:00,350.53,351.57,350.53,351.18,1735.0,332.1319,333.1173,332.1319,332.7478,1735.0
2020-08-19 09:45:00,351.74,353.27,351.74,352.86,700.0,333.2784,334.7281,333.2784,334.3396,700.0
2020-08-19 09:50:00,352.93,352.93,352.93,352.93,100.0,334.406,334.406,334.406,334.406,100.0
2020-08-19 09:55:00,352.95,353.48,352.95,353.48,442.0,334.4249,334.9271,334.4249,334.9271,442.0
2020-08-19 10:00:00,354.47,354.47,354.46,354.46,300.0,335.8651,335.8651,335.8556,335.8556,300.0
2020-08-19 10:05:00,354.21,354.21,353.43,353.8,900.0,335.6188,335.6188,334.8797,335.2303,900.0
2020-08-19 10:10:00,353.8,353.8,353.8,353.8,0.0,335.2303,335.2303,335.2303,335.2303,0.0
2020-08-19 10:15:00,354.32,354.32,353.62,353.8,1082.0,335.723,335.723,335.0597,335.2303,1082.0
2020-08-19 10:20:00,353.56,353.56,353.56,353.56,100.0,335.0029,335.0029,335.0029,335.0029,100.0
2020-08-19 10:25:00,353.52,354.22,353.51,354.22,711.0,334.965,335.6282,334.9555,335.6282,711.0
2020-08-19 10:30:00,354.0,354.09,353.89,354.09,300.0,335.4198,335.5051,335.3156,335.5051,300.0
2020-08-19 10:35:00,353.98,353.98,353.98,353.98,402.0,335.4008,335.4008,335.4008,335.4008,402.0
2020-08-19 10:40:00,354.39,354.75,354.39,354.75,200.0,335.7893,336.1304,335.7893,336.1304,200.0
2020-08-19 10:45:00,355.51,355.51,354.67,354.67,803.0,336.8505,336.8505,336.0546,336.0546,803.0
2020-08-19 10:50:00,354.8,355.13,354.8,355.13,400.0,336.1778,336.4905,336.1778,336.4905,400.0
2020-08-19 10:55:00,355.13,355.13,355.13,355.13,0.0,336.4905,336.4905,336.4905,336.4905,0.0
2020-08-19 11:00:00,354.11,354.28,353.96,354.18,500.0,335.524,335.6851,335.3819,335.5903,500.0
2020-08-19 11:05:00,353.8,353.81,353.8,353.81,300.0,335.2303,335.2398,335.2303,335.2398,300.0
2020-08-19 11:10:00,353.65,353.83,353.63,353.83,700.0,335.0882,335.2587,335.0692,335.2587,700.0
2020-08-19 11:15:00,353.69,353.86,353.69,353.8,710.0,335.1261,335.2871,335.1261,335.2303,710.0
2020-08-19 11:20:00,353.83,353.83,353.57,353.57,425.0,335.2587,335.2587,335.0124,335.0124,425.0
2020-08-19 11:25:00,353.4,353.8,353.4,353.8,400.0,334.8513,335.2303,334.8513,335.2303,400.0
2020-08-19 11:30:00,354.17,354.67,354.17,354.67,400.0,335.5809,336.0546,335.5809,336.0546,400.0
2020-08-19 11:35:00,354.67,354.67,354.67,354.67,0.0,336.0546,336.0546,336.0546,336.0546,0.0
2020-08-19 11:40:00,354.54,354.54,354.54,354.54,100.0,335.9314,335.9314,335.9314,335.9314,100.0
2020-08-19 11:45:00,354.37,354.5,354.36,354.5,300.0,335.7704,335.8935,335.7609,335.8935,300.0
2020-08-19 11:50:00,354.37,354.37,354.37,354.37,100.0,335.7704,335.7704,335.7704,335.7704,100.0
2020-08-19 11:55:00,354.19,354.2,353.83,353.83,436.0,335.5998,335.6093,335.2587,335.2587,436.0
2020-08-19 12:00:00,353.81,354.23,353.81,354.15,900.0,335.2398,335.6377,335.2398,335.5619,900.0
2020-08-19 12:05:00,354.15,354.15,354.15,354.15,0.0,335.5619,335.5619,335.5619,335.5619,0.0
2020-08-19 12:10:00,353.77,354.23,353.76,354.07,500.0,335.2019,335.6377,335.1924,335.4861,500.0
2020-08-19 12:15:00,354.1,354.1,354.1,354.1,110.0,335.5145,335.5145,335.5145,335.5145,110.0
2020-08-19 12:20:00,353.88,354.44,353.88,354.44,400.0,335.3061,335.8367,335.3061,335.8367,400.0
2020-08-19 12:25:00,354.39,354.39,354.24,354.25,300.0,335.7893,335.7893,335.6472,335.6567,300.0
2020-08-19 12:30:00,354.25,354.25,354.25,354.25,0.0,335.6567,335.6567,335.6567,335.6567,0.0
2020-08-19 12:35:00,354.03,354.03,353.9,353.9,300.0,335.4482,335.4482,335.325,335.325,300.0
2020-08-19 12:40:00,353.44,353.44,353.19,353.35,300.0,334.8892,334.8892,334.6523,334.8039,300.0
2020-08-19 12:45:00,353.62,353.62,353.27,353.28,500.0,335.0597,335.0597,334.7281,334.7376,500.0
2020-08-19 12:50:00,353.12,353.14,352.93,352.93,900.0,334.586,334.6049,334.406,334.406,900.0
2020-08-19 12:55:00,353.05,353.05,353.04,353.05,200.0,334.5197,334.5197,334.5102,334.5197,200.0
2020-08-19 13:00:00,352.9,352.9,352.9,352.9,100.0,334.3775,334.3775,334.3775,334.3775,100.0
2020-08-19 13:05:00,352.96,352.96,352.89,352.89,200.0,334.4344,334.4344,334.368,334.368,200.0
2020-08-19 13:10:00,352.75,352.76,352.74,352.76,400.0,334.2354,334.2449,334.2259,334.2449,400.0
2020-08-19 13:15:00,353.05,353.09,353.05,353.09,200.0,334.5197,334.5576,334.5197,334.5576,200.0
2020-08-19 13:20:00,353.11,353.11,353.06,353.06,200.0,334.5765,334.5765,334.5291,334.5291,200.0
2020-08-19 13:25:00,353.06,353.06,352.9,352.9,300.0,334.5291,334.5291,334.3775,334.3775,300.0
2020-08-19 13:30:00,352.9,352.9,352.9,352.9,0.0,334.3775,334.3775,334.3775,334.3775,0.0
2020-08-19 13:35:00,352.62,352.62,352.31,352.36,600.0,334.1122,334.1122,333.8185,333.8659,600.0
2020-08-19 13:40:00,352.21,352.21,351.91,351.91,300.0,333.7237,333.7237,333.4395,333.4395,300.0
2020-08-19 13:45:00,352.56,352.56,352.56,352.56,300.0,334.0554,334.0554,334.0554,334.0554,300.0
2020-08-19 13:50:00,352.83,352.83,352.41,352.41,418.0,334.3112,334.3112,333.9132,333.9132,418.0
2020-08-19 13:55:00,352.61,352.61,352.46,352.46,200.0,334.1027,334.1027,333.9606,333.9606,200.0
2020-08-19 14:00:00,352.46,352.46,352.46,352.46,0.0,333.9606,333.9606,333.9606,333.9606,0.0
2020-08-19 14:05:00,352.69,352.69,352.37,352.57,813.0,334.1785,334.1785,333.8753,334.0648,813.0
2020-08-19 14:10:00,352.31,352.31,352.29,352.29,200.0,333.8185,333.8185,333.7995,333.7995,200.0
2020-08-19 14:15:00,352.04,352.04,352.03,352.04,125.0,333.5627,333.5627,333.5532,333.5627,125.0
2020-08-19 14:20:00,351.85,352.18,351.85,352.18,400.0,333.3826,333.6953,333.3826,333.6953,400.0
2020-08-19 14:25:00,351.6,352.0,351.6,352.0,400.0,333.1458,333.5248,333.1458,333.5248,400.0
2020-08-19 14:30:00,351.79,352.08,351.78,352.01,547.0,333.3258,333.6006,333.3163,333.5342,547.0
2020-08-19 14:35:00,351.98,351.98,351.95,351.96,200.0,333.5058,333.5058,333.4774,333.4869,200.0
2020-08-19 14:40:00,352.0,352.0,352.0,352.0,100.0,333.5248,333.5248,333.5248,333.5248,100.0
2020-08-19 14:45:00,351.9,351.9,351.9,351.9,100.0,333.43,333.43,333.43,333.43,100.0
2020-08-19 14:50:00,352.17,352.19,352.15,352.19,300.0,333.6858,333.7048,333.6669,333.7048,300.0
2020-08-19 14:55:00,352.31,352.66,352.31,352.5,898.0,333.8185,334.1501,333.8185,333.9985,898.0
2020-08-19 15:00:00,352.42,352.45,352.42,352.45,300.0,333.9227,333.9511,333.9227,333.9511,300.0
2020-08-19 15:05:00,352.43,352.59,352.37,352.37,300.0,333.9322,334.0838,333.8753,333.8753,300.0
2020-08-19 15:10:00,352.56,352.58,352.28,352.4,501.0,334.0554,334.0743,333.7901,333.9038,501.0
2020-08-19 15:15:00,352.25,352.26,352.24,352.24,200.0,333.7616,333.7711,333.7522,333.7522,200.0
2020-08-19 15:20:00,351.86,351.86,351.5,351.5,300.0,333.3921,333.3921,333.051,333.051,300.0
2020-08-19 15:25:00,351.48,351.48,351.13,351.13,200.0,333.0321,333.0321,332.7004,332.7004,200.0
2020-08-19 15:30:00,351.35,351.48,351.32,351.48,511.0,332.9089,333.0321,332.8805,333.0321,511.0
2020-08-19 15:35:00,351.56,351.67,351.33,351.33,600.0,333.1079,333.2121,332.8899,332.8899,600.0
2020-08-19 15:40:00,351.32,351.91,351.32,351.84,1100.0,332.8805,333.4395,332.8805,333.3732,1100.0
2020-08-19 15:45:00,351.39,351.42,350.31,350.49,1900.0,332.9468,332.9752,331.9235,332.094,1900.0
2020-08-19 15:50:00,350.32,350.86,350.22,350.86,1600.0,331.9329,332.4446,331.8382,332.4446,1600.0
2020-08-19 15:55:00,350.99,351.12,350.64,350.82,8097.0,332.5678,332.691,332.2361,332.4067,8097.0
2020-08-20 09:30:00,349.54,351.12,349.03,351.12,2617.0,331.1939,332.691,330.7106,332.691,2617.0
2020-08-20 09:35:00,351.66,351.66,349.93,350.41,702.0,333.2026,333.2026,331.5634,332.0182,702.0
2020-08-20 09:40:00,350.86,350.86,350.28,350.52,1000.0,332.4446,332.4446,331.895,332.1224,1000.0
2020-08-20 09:45:00,350.65,350.65,350.65,350.65,500.0,332.2456,332.2456,332.2456,332.2456,500.0
2020-08-20 09:50:00,350.99,350.99,350.98,350.99,100.0,332.5678,332.5678,332.5583,332.5678,100.0
2020-08-20 09:55:00,351.13,351.13,351.11,351.12,205.0,332.7004,332.7004,332.6815,332.691,205.0
2020-08-20 10:00:00,351.11,352.6,350.91,352.6,1465.0,332.6815,334.0933,332.492,334.0933,1465.0
2020-08-20 10:05:00,352.6,352.6,352.3,352.56,1073.0,334.0933,334.0933,333.809,334.0554,1073.0
2020-08-20 10:10:00,352.56,352.56,352.56,352.56,0.0,334.0554,334.0554,334.0554,334.0554,0.0
2020-08-20 10:15:00,354.36,354.87,354.33,354.87,602.0,335.7609,336.2441,335.7325,336.2441,602.0
2020-08-20 10:20:00,354.72,355.51,354.55,355.51,3828.0,336.102,336.8505,335.9409,336.8505,3828.0
2020-08-20 10:25:00,355.22,355.65,355.22,355.32,2098.0,336.5758,336.9832,336.5758,336.6705,2098.0
2020-08-20 10:30:00,355.32,355.32,355.32,355.32,0.0,336.6705,336.6705,336.6705,336.6705,0.0
2020-08-20 10:35:00,355.03,355.03,354.67,354.68,602.0,336.3957,336.3957,336.0546,336.0641,602.0
2020-08-20 10:40:00,354.51,354.51,354.49,354.49,200.0,335.903,335.903,335.8841,335.8841,200.0
2020-08-20 10:45:00,354.34,354.34,354.34,354.34,100.0,335.7419,335.7419,335.7419,335.7419,100.0
2020-08-20 10:50:00,354.25,354.25,353.82,353.82,200.0,335.6567,335.6567,335.2492,335.2492,200.0
2020-08-20 10:55:00,353.76,353.76,353.24,353.24,403.0,335.1924,335.1924,334.6997,334.6997,403.0
2020-08-20 11:00:00,353.24,353.24,353.24,353.24,0.0,334.6997,334.6997,334.6997,334.6997,0.0
2020-08-20 11:05:00,353.12,353.32,353.01,353.31,800.0,334.586,334.7755,334.4818,334.766,800.0
2020-08-20 11:10:00,353.65,353.8,353.65,353.8,300.0,335.0882,335.2303,335.0882,335.2303,300.0
2020-08-20 11:15:00,353.85,353.85,353.7,353.73,600.0,335.2777,335.2777,335.1355,335.164,600.0
2020-08-20 11:20:00,353.58,353.58,353.24,353.24,500.0,335.0218,335.0218,334.6997,334.6997,500.0
2020-08-20 11:25:00,353.27,353.35,353.27,353.35,200.0,334.7281,334.8039,334.7281,334.8039,200.0
2020-08-20 11:30:00,353.26,353.39,353.18,353.39,300.0,334.7186,334.8418,334.6428,334.8418,300.0
2020-08-20 11:35:00,353.39,353.39,353.39,353.39,0.0,334.8418,334.8418,334.8418,334.8418,0.0
2020-08-20 11:40:00,353.28,353.43,353.28,353.43,200.0,334.7376,334.8797,334.7376,334.8797,200.0
2020-08-20 11:45:00,353.43,353.43,353.43,353.43,0.0,334.8797,334.8797,334.8797,334.8797,0.0
2020-08-20 11:50:00,353.52,354.18,353.52,354.18,1196.0,334.965,335.5903,334.965,335.5903,1196.0
2020-08-20 11:55:00,354.13,354.23,353.91,354.0,1100.0,335.543,335.6377,335.3345,335.4198,1100.0
2020-08-20 12:00:00,353.88,353.88,353.73,353.73,300.0,335.3061,335.3061,335.164,335.164,300.0
2020-08-20 12:05:00,354.0,354.27,354.0,354.27,300.0,335.4198,335.6756,335.4198,335.6756,300.0
2020-08-20 12:10:00,354.08,354.27,354.08,354.27,200.0,335.4956,335.6756,335.4956,335.6756,200.0
2020-08-20 12:15:00,354.33,354.33,353.89,353.89,401.0,335.7325,335.7325,335.3156,335.3156,401.0
2020-08-20 12:20:00,353.8,353.8,353.79,353.79,200.0,335.2303,335.2303,335.2208,335.2208,200.0
2020-08-20 12:25:00,353.46,353.46,353.42,353.42,300.0,334.9081,334.9081,334.8702,334.8702,300.0
2020-08-20 12:30:00,353.76,353.76,353.51,353.6,300.0,335.1924,335.1924,334.9555,335.0408,300.0
2020-08-20 12:35:00,353.6,353.6,353.6,353.6,0.0,335.0408,335.0408,335.0408,335.0408,0.0
2020-08-20 12:40:00,353.66,353.66,353.64,353.64,256.0,335.0976,335.0976,335.0787,335.0787,256.0
2020-08-20 12:45:00,353.72,353.72,353.72,353.72,200.0,335.1545,335.1545,335.1545,335.1545,200.0
2020-08-20 12:50:00,353.68,353.68,353.31,353.55,800.0,335.1166,335.1166,334.766,334.9934,800.0
2020-08-20 12:55:00,353.57,353.57,353.57,353.57,100.0,335.0124,335.0124,335.0124,335.0124,100.0
2020-08-20 13:00:00,353.64,353.65,353.64,353.65,210.0,335.0787,335.0882,335.0787,335.0882,210.0
2020-08-20 13:05:00,353.47,353.47,353.4,353.41,1139.0,334.9176,334.9176,334.8513,334.8608,1139.0
2020-08-20 13:10:00,353.54,353.62,353.34,353.34,1436.0,334.9839,335.0597,334.7944,334.7944,1436.0
2020-08-20 13:15:00,353.23,353.23,353.07,353.08,800.0,334.6902,334.6902,334.5386,334.5481,800.0
2020-08-20 13:20:00,353.05,353.21,352.98,353.11,582.0,334.5197,334.6713,334.4533,334.5765,582.0
2020-08-20 13:25:00,353.24,353.24,353.2,353.2,200.0,334.6997,334.6997,334.6618,334.6618,200.0
2020-08-20 13:30:00,353.37,353.37,353.37,353.37,100.0,334.8229,334.8229,334.8229,334.8229,100.0
2020-08-20 13:35:00,353.74,353.74,353.74,353.74,100.0,335.1734,335.1734,335.1734,335.1734,100.0
2020-08-20 13:40:00,353.88,354.13,353.88,354.13,200.0,335.3061,335.543,335.3061,335.543,200.0
2020-08-20 13:45:00,354.22,354.45,354.07,354.09,1140.0,335.6282,335.8462,335.4861,335.5051,1140.0
2020-08-20 13:50:00,353.92,354.09,353.92,353.95,500.0,335.344,335.5051,335.344,335.3724,500.0
2020-08-20 13:55:00,353.77,353.77,353.73,353.74,300.0,335.2019,335.2019,335.164,335.1734,300.0
2020-08-20 14:00:00,353.74,353.74,353.74,353.74,0.0,335.1734,335.1734,335.1734,335.1734,0.0
2020-08-20 14:05:00,353.47,353.47,353.47,353.47,100.0,334.9176,334.9176,334.9176,334.9176,100.0
2020-08-20 14:10:00,353.49,353.49,353.48,353.49,100.0,334.9366,334.9366,334.9271,334.9366,100.0
2020-08-20 14:15:00,353.49,353.49,353.49,353.49,0.0,334.9366,334.9366,334.9366,334.9366,0.0
2020-08-20 14:20:00,353.55,353.74,353.46,353.74,303.0,334.9934,335.1734,334.9081,335.1734,303.0
2020-08-20 14:25:00,353.94,354.31,353.94,354.11,400.0,335.3629,335.7135,335.3629,335.524,400.0
2020-08-20 14:30:00,354.17,354.35,354.16,354.35,300.0,335.5809,335.7514,335.5714,335.7514,300.0
2020-08-20 14:35:00,354.27,354.27,354.16,354.16,500.0,335.6756,335.6756,335.5714,335.5714,500.0
2020-08-20 14:40:00,354.03,354.06,353.82,353.82,300.0,335.4482,335.4766,335.2492,335.2492,300.0
2020-08-20 14:45:00,353.98,353.98,353.96,353.96,200.0,335.4008,335.4008,335.3819,335.3819,200.0
2020-08-20 14:50:00,353.96,354.19,353.96,354.19,500.0,335.3819,335.5998,335.3819,335.5998,500.0
2020-08-20 14:55:00,354.02,354.16,354.01,354.16,600.0,335.4387,335.5714,335.4293,335.5714,600.0
2020-08-20 15:00:00,354.02,354.69,354.02,354.69,500.0,335.4387,336.0736,335.4387,336.0736,500.0
2020-08-20 15:05:00,354.56,354.56,354.28,354.28,939.0,335.9504,335.9504,335.6851,335.6851,939.0
2020-08-20 15:10:00,354.25,354.26,354.16,354.19,303.0,335.6567,335.6661,335.5714,335.5998,303.0
2020-08-20 15:15:00,354.0,354.05,353.82,353.82,527.0,335.4198,335.4672,335.2492,335.2492,527.0
2020-08-20 15:20:00,353.82,353.82,353.5,353.5,625.0,335.2492,335.2492,334.946,334.946,625.0
2020-08-20 15:25:00,353.42,353.42,353.42,353.42,100.0,334.8702,334.8702,334.8702,334.8702,100.0
2020-08-20 15:30:00,353.38,353.38,353.26,353.28,400.0,334.8323,334.8323,334.7186,334.7376,400.0
2020-08-20 15:35:00,353.37,353.51,353.35,353.42,616.0,334.8229,334.9555,334.8039,334.8702,616.0
2020-08-20 15:40:00,353.63,354.12,353.63,354.12,900.0,335.0692,335.5335,335.0692,335.5335,900.0
2020-08-20 15:45:00,353.94,353.99,353.73,353.73,1600.0,335.3629,335.4103,335.164,335.164,1600.0
2020-08-20 15:50:00,353.4,354.21,353.4,353.77,1400.0,334.8513,335.6188,334.8513,335.2019,1400.0
2020-08-20 15:55:00,353.71,354.42,353.66,354.25,10796.0,335.145,335.8177,335.0976,335.6567,10796.0
2020-08-21 09:30:00,353.24,354.23,353.24,354.23,8830.0,334.6997,335.6377,334.6997,335.6377,8830.0
2020-08-21 09:35:00,353.46,353.46,353.46,353.46,100.0,334.9081,334.9081,334.9081,334.9081,100.0
2020-08-21 09:40:00,353.46,353.46,353.46,353.46,0.0,334.9081,334.9081,334.9081,334.9081,0.0
2020-08-21 09:45:00,352.91,352.91,352.91,352.91,100.0,334.387,334.387,334.387,334.387,100.0
2020-08-21 09:50:00,353.44,354.99,353.44,353.95,825.0,334.8892,336.3578,334.8892,335.3724,825.0
2020-08-21 09:55:00,354.96,354.96,354.14,354.14,624.0,336.3294,336.3294,335.5524,335.5524,624.0
2020-08-21 10:00:00,354.49,355.45,354.48,354.69,1504.0,335.8841,336.7937,335.8746,336.0736,1504.0
2020-08-21 10:05:00,354.97,355.11,354.41,355.11,3300.0,336.3389,336.4715,335.8083,336.4715,3300.0
2020-08-21 10:10:00,354.0,354.0,353.62,353.62,200.0,335.4198,335.4198,335.0597,335.0597,200.0
2020-08-21 10:15:00,353.62,353.62,353.62,353.62,0.0,335.0597,335.0597,335.0597,335.0597,0.0
2020-08-21 10:20:00,352.75,352.77,352.75,352.77,200.0,334.2354,334.2543,334.2354,334.2543,200.0
2020-08-21 10:25:00,352.84,352.84,352.84,352.84,100.0,334.3207,334.3207,334.3207,334.3207,100.0
2020-08-21 10:30:00,352.76,353.49,352.74,353.18,1274.0,334.2449,334.9366,334.2259,334.6428,1274.0
2020-08-21 10:35:00,353.18,353.18,353.18,353.18,0.0,334.6428,334.6428,334.6428,334.6428,0.0
2020-08-21 10:40:00,352.23,352.28,352.23,352.28,300.0,333.7427,333.7901,333.7427,333.7901,300.0
2020-08-21 10:45:00,352.63,352.63,352.63,352.63,100.0,334.1217,334.1217,334.1217,334.1217,100.0
2020-08-21 10:50:00,353.18,353.32,353.18,353.32,300.0,334.6428,334.7755,334.6428,334.7755,300.0
2020-08-21 10:55:00,353.12,353.12,352.86,352.86,300.0,334.586,334.586,334.3396,334.3396,300.0
2020-08-21 11:00:00,352.3,352.3,352.3,352.3,100.0,333.809,333.809,333.809,333.809,100.0
2020-08-21 11:05:00,352.24,352.54,352.24,352.43,500.0,333.7522,334.0364,333.7522,333.9322,500.0
2020-08-21 11:10:00,353.01,353.01,352.72,352.72,200.0,334.4818,334.4818,334.207,334.207,200.0
2020-08-21 11:15:00,352.78,352.84,352.36,352.36,400.0,334.2638,334.3207,333.8659,333.8659,400.0
2020-08-21 11:20:00,352.36,352.36,352.36,352.36,0.0,333.8659,333.8659,333.8659,333.8659,0.0
2020-08-21 11:25:00,352.18,352.33,352.07,352.07,1000.0,333.6953,333.8374,333.5911,333.5911,1000.0
2020-08-21 11:30:00,352.48,352.81,352.48,352.75,800.0,333.9796,334.2922,333.9796,334.2354,800.0
2020-08-21 11:35:00,352.57,352.58,352.57,352.57,100.0,334.0648,334.0743,334.0648,334.0648,100.0
2020-08-21 11:40:00,352.43,352.43,352.22,352.23,436.0,333.9322,333.9322,333.7332,333.7427,436.0
2020-08-21 11:45:00,352.01,352.31,352.01,352.13,545.0,333.5342,333.8185,333.5342,333.6479,545.0
2020-08-21 11:50:00,352.49,352.49,352.34,352.34,200.0,333.989,333.989,333.8469,333.8469,200.0
2020-08-21 11:55:00,352.7,352.7,352.54,352.54,200.0,334.188,334.188,334.0364,334.0364,200.0
2020-08-21 12:00:00,352.77,352.77,352.73,352.73,200.0,334.2543,334.2543,334.2164,334.2164,200.0
2020-08-21 12:05:00,352.67,352.83,352.56,352.66,600.0,334.1596,334.3112,334.0554,334.1501,600.0
2020-08-21 12:10:00,352.79,352.96,352.79,352.86,300.0,334.2733,334.4344,334.2733,334.3396,300.0
2020-08-21 12:15:00,353.12,353.13,352.89,352.89,501.0,334.586,334.5955,334.368,334.368,501.0
2020-08-21 12:20:00,352.7,352.85,352.48,352.48,737.0,334.188,334.3301,333.9796,333.9796,737.0
2020-08-21 12:25:00,352.18,352.2,351.88,352.05,3618.0,333.6953,333.7143,333.4111,333.5721,3618.0
2020-08-21 12:30:00,352.07,352.52,352.07,352.52,800.0,333.5911,334.0175,333.5911,334.0175,800.0
2020-08-21 12:35:00,352.61,352.73,352.35,352.35,3156.0,334.1027,334.2164,333.8564,333.8564,3156.0
2020-08-21 12:40:00,352.34,352.52,351.75,351.75,1000.0,333.8469,334.0175,333.2879,333.2879,1000.0
2020-08-21 12:45:00,351.68,351.68,351.68,351.68,100.0,333.2216,333.2216,333.2216,333.2216,100.0
2020-08-21 12:50:00,351.41,351.41,350.81,350.96,960.0,332.9657,332.9657,332.3972,332.5393,960.0
2020-08-21 12:55:00,350.76,351.01,350.67,350.91,1462.0,332.3498,332.5867,332.2646,332.492,1462.0
2020-08-21 13:00:00,351.19,351.34,351.04,351.34,300.0,332.7573,332.8994,332.6151,332.8994,300.0
2020-08-21 13:05:00,351.74,351.74,351.74,351.74,200.0,333.2784,333.2784,333.2784,333.2784,200.0
2020-08-21 13:10:00,351.74,351.74,351.74,351.74,0.0,333.2784,333.2784,333.2784,333.2784,0.0
2020-08-21 13:15:00,351.64,351.75,351.18,351.18,1107.0,333.1837,333.2879,332.7478,332.7478,1107.0
2020-08-21 13:20:00,351.12,351.12,350.64,350.9,1038.0,332.691,332.691,332.2361,332.4825,1038.0
2020-08-21 13:25:00,350.95,350.96,350.95,350.95,244.0,332.5299,332.5393,332.5299,332.5299,244.0
2020-08-21 13:30:00,351.8,351.8,351.64,351.67,300.0,333.3353,333.3353,333.1837,333.2121,300.0
2020-08-21 13:35:00,351.49,351.83,351.42,351.46,1516.0,333.0415,333.3637,332.9752,333.0131,1516.0
2020-08-21 13:40:00,351.33,351.45,351.22,351.44,774.0,332.8899,333.0036,332.7857,332.9942,774.0
2020-08-21 13:45:00,351.73,351.83,351.58,351.68,1100.0,333.2689,333.3637,333.1268,333.2216,1100.0
2020-08-21 13:50:00,351.77,351.77,351.56,351.64,1042.0,333.3068,333.3068,333.1079,333.1837,1042.0
2020-08-21 13:55:00,351.7,351.71,351.7,351.7,100.0,333.2405,333.25,333.2405,333.2405,100.0
2020-08-21 14:00:00,351.69,351.83,351.47,351.48,900.0,333.231,333.3637,333.0226,333.0321,900.0
2020-08-21 14:05:00,351.91,351.92,351.52,351.52,800.0,333.4395,333.449,333.07,333.07,800.0
2020-08-21 14:10:00,351.66,351.66,351.37,351.47,525.0,333.2026,333.2026,332.9278,333.0226,525.0
2020-08-21 14:15:00,351.42,351.78,351.42,351.78,400.0,332.9752,333.3163,332.9752,333.3163,400.0
2020-08-21 14:20:00,351.91,352.48,351.91,352.48,485.0,333.4395,333.9796,333.4395,333.9796,485.0
2020-08-21 14:25:00,352.52,352.68,351.82,351.82,1300.0,334.0175,334.1691,333.3542,333.3542,1300.0
2020-08-21 14:30:00,352.23,352.36,351.9,352.29,1015.0,333.7427,333.8659,333.43,333.7995,1015.0
2020-08-21 14:35:00,352.03,352.06,352.02,352.06,200.0,333.5532,333.5816,333.5437,333.5816,200.0
2020-08-21 14:40:00,351.79,352.05,351.68,352.05,900.0,333.3258,333.5721,333.2216,333.5721,900.0
2020-08-21 14:45:00,352.21,352.27,352.04,352.04,400.0,333.7237,333.7806,333.5627,333.5627,400.0
2020-08-21 14:50:00,352.12,352.97,352.12,352.73,820.0,333.6385,334.4439,333.6385,334.2164,820.0
2020-08-21 14:55:00,352.75,352.76,352.51,352.51,1007.0,334.2354,334.2449,334.008,334.008,1007.0
2020-08-21 15:00:00,352.7,352.79,352.57,352.63,1600.0,334.188,334.2733,334.0648,334.1217,1600.0
2020-08-21 15:05:00,352.62,353.19,352.62,353.19,900.0,334.1122,334.6523,334.1122,334.6523,900.0
2020-08-21 15:10:00,353.22,353.23,353.0,353.13,610.0,334.6807,334.6902,334.4723,334.5955,610.0
2020-08-21 15:15:00,353.02,353.21,353.01,353.21,1304.0,334.4912,334.6713,334.4818,334.6713,1304.0
2020-08-21 15:20:00,353.06,353.48,353.06,353.34,700.0,334.5291,334.9271,334.5291,334.7944,700.0
2020-08-21 15:25:00,353.38,354.0,353.38,353.74,2600.0,334.8323,335.4198,334.8323,335.1734,2600.0
2020-08-21 15:30:00,353.75,353.75,353.14,353.14,1300.0,335.1829,335.1829,334.6049,334.6049,1300.0
2020-08-21 15:35:00,353.18,353.3,352.94,352.94,900.0,334.6428,334.7565,334.4154,334.4154,900.0
2020-08-21 15:40:00,352.88,353.18,352.56,352.68,3489.0,334.3586,334.6428,334.0554,334.1691,3489.0
2020-08-21 15:45:00,352.65,352.84,351.94,351.94,3000.0,334.1406,334.3207,333.4679,333.4679,3000.0
2020-08-21 15:50:00,352.65,353.21,352.55,353.03,1299.0,334.1406,334.6713,334.0459,334.5007,1299.0
2020-08-21 15:55:00,353.14,353.28,352.59,352.82,7793.0,334.6049,334.7376,334.0838,334.3017,7793.0
2020-08-24 09:30:00,352.33,353.72,351.76,353.52,8746.0,333.8374,335.1545,333.2974,334.965,8746.0
2020-08-24 09:35:00,352.69,353.08,352.19,352.19,1400.0,334.1785,334.5481,333.7048,333.7048,1400.0
2020-08-24 09:40:00,352.15,352.36,351.75,352.27,1985.0,333.6669,333.8659,333.2879,333.7806,1985.0
2020-08-24 09:45:00,351.88,352.15,350.91,350.91,1100.0,333.4111,333.6669,332.492,332.492,1100.0
2020-08-24 09:50:00,350.73,350.99,350.18,350.98,2370.0,332.3214,332.5678,331.8003,332.5583,2370.0
2020-08-24 09:55:00,351.21,352.03,351.21,351.54,1838.0,332.7762,333.5532,332.7762,333.0889,1838.0
2020-08-24 10:00:00,351.77,352.34,351.75,352.14,1281.0,333.3068,333.8469,333.2879,333.6574,1281.0
2020-08-24 10:05:00,351.99,352.31,351.58,351.59,905.0,333.5153,333.8185,333.1268,333.1363,905.0
2020-08-24 10:10:00,351.58,351.68,350.77,351.68,2396.0,333.1268,333.2216,332.3593,333.2216,2396.0
2020-08-24 10:15:00,351.69,352.49,351.69,352.49,1742.0,333.231,333.989,333.231,333.989,1742.0
2020-08-24 10:20:00,352.09,352.46,351.47,351.47,1247.0,333.61,333.9606,333.0226,333.0226,1247.0
2020-08-24 10:25:00,351.43,351.43,350.68,350.68,849.0,332.9847,332.9847,332.274,332.274,849.0
2020-08-24 10:30:00,351.19,351.36,350.82,350.82,971.0,332.7573,332.9184,332.4067,332.4067,971.0
2020-08-24 10:35:00,350.97,351.39,350.49,350.66,2605.0,332.5488,332.9468,332.094,332.2551,2605.0
2020-08-24 10:40:00,350.29,350.29,350.0,350.15,885.0,331.9045,331.9045,331.6297,331.7719,885.0
2020-08-24 10:45:00,350.28,350.32,350.13,350.13,728.0,331.895,331.9329,331.7529,331.7529,728.0
2020-08-24 10:50:00,350.31,351.0,350.13,350.5,5815.0,331.9235,332.5772,331.7529,332.1035,5815.0
2020-08-24 10:55:00,350.75,351.27,350.63,351.27,1083.0,332.3404,332.8331,332.2267,332.8331,1083.0
2020-08-24 11:00:00,351.54,351.54,351.35,351.35,300.0,333.0889,333.0889,332.9089,332.9089,300.0
2020-08-24 11:05:00,351.22,351.48,351.14,351.47,1100.0,332.7857,333.0321,332.7099,333.0226,1100.0
2020-08-24 11:10:00,351.54,351.54,351.13,351.26,1000.0,333.0889,333.0889,332.7004,332.8236,1000.0
2020-08-24 11:15:00,351.36,351.36,351.29,351.29,200.0,332.9184,332.9184,332.852,332.852,200.0
2020-08-24 11:20:00,351.26,351.38,351.25,351.32,1800.0,332.8236,332.9373,332.8141,332.8805,1800.0
2020-08-24 11:25:00,351.31,351.32,350.54,350.54,1837.0,332.871,332.8805,332.1414,332.1414,1837.0
2020-08-24 11:30:00,350.77,350.97,350.56,350.8,2864.0,332.3593,332.5488,332.1603,332.3877,2864.0
2020-08-24 11:35:00,350.73,350.73,350.73,350.73,200.0,332.3214,332.3214,332.3214,332.3214,200.0
2020-08-24 11:40:00,350.67,350.67,350.08,350.08,1201.0,332.2646,332.2646,331.7055,331.7055,1201.0
2020-08-24 11:45:00,350.11,350.11,349.14,349.14,1350.0,331.734,331.734,330.8149,330.8149,1350.0
2020-08-24 11:50:00,349.15,349.17,348.43,348.56,3024.0,330.8243,330.8433,330.1421,330.2653,3024.0
2020-08-24 11:55:00,348.74,349.12,348.74,348.78,1941.0,330.4359,330.7959,330.4359,330.4738,1941.0
2020-08-24 12:00:00,348.98,349.14,348.9,348.9,754.0,330.6633,330.8149,330.5875,330.5875,754.0
2020-08-24 12:05:00,349.03,349.33,348.79,348.79,1650.0,330.7106,330.9949,330.4832,330.4832,1650.0
2020-08-24 12:10:00,348.71,349.12,348.69,349.11,2200.0,330.4074,330.7959,330.3885,330.7864,2200.0
2020-08-24 12:15:00,349.03,349.16,348.33,348.34,914.0,330.7106,330.8338,330.0474,330.0569,914.0
2020-08-24 12:20:00,348.4,348.42,348.21,348.21,1709.0,330.1137,330.1327,329.9337,329.9337,1709.0
2020-08-24 12:25:00,348.41,348.71,348.19,348.55,2819.0,330.1232,330.4074,329.9147,330.2558,2819.0
2020-08-24 12:30:00,348.69,348.76,348.55,348.76,600.0,330.3885,330.4548,330.2558,330.4548,600.0
2020-08-24 12:35:00,349.04,349.2,348.41,348.45,1300.0,330.7201,330.8717,330.1232,330.1611,1300.0
2020-08-24 12:40:00,348.3,348.33,348.14,348.33,603.0,330.019,330.0474,329.8674,330.0474,603.0
2020-08-24 12:45:00,348.46,348.46,348.2,348.31,682.0,330.1706,330.1706,329.9242,330.0284,682.0
2020-08-24 12:50:00,348.13,348.13,347.4,347.41,800.0,329.8579,329.8579,329.1662,329.1757,800.0
2020-08-24 12:55:00,347.18,347.88,347.18,347.75,2796.0,328.9577,329.621,328.9577,329.4978,2796.0
2020-08-24 13:00:00,347.76,348.05,347.75,348.05,400.0,329.5073,329.7821,329.4978,329.7821,400.0
2020-08-24 13:05:00,348.22,348.22,348.22,348.22,100.0,329.9432,329.9432,329.9432,329.9432,100.0
2020-08-24 13:10:00,348.02,348.02,346.89,347.28,2600.0,329.7537,329.7537,328.683,329.0525,2600.0
2020-08-24 13:15:00,347.26,347.3,347.26,347.27,300.0,329.0335,329.0714,329.0335,329.043,300.0
2020-08-24 13:20:00,347.13,347.13,346.03,346.03,2100.0,328.9104,328.9104,327.8681,327.8681,2100.0
2020-08-24 13:25:00,346.32,347.3,346.22,346.54,4539.0,328.1429,329.0714,328.0481,328.3513,4539.0
2020-08-24 13:30:00,346.7,347.22,346.7,347.21,1645.0,328.5029,328.9956,328.5029,328.9862,1645.0
2020-08-24 13:35:00,347.29,347.3,347.01,347.1,1000.0,329.062,329.0714,328.7967,328.8819,1000.0
2020-08-24 13:40:00,346.99,347.03,346.91,346.99,900.0,328.7777,328.8156,328.7019,328.7777,900.0
2020-08-24 13:45:00,347.18,347.21,346.63,346.75,1800.0,328.9577,328.9862,328.4366,328.5503,1800.0
2020-08-24 13:50:00,346.93,347.53,346.93,347.45,1800.0,328.7209,329.2894,328.7209,329.2136,1800.0
2020-08-24 13:55:00,347.44,347.44,347.23,347.23,503.0,329.2041,329.2041,329.0051,329.0051,503.0
2020-08-24 14:00:00,347.21,347.32,347.03,347.13,2082.0,328.9862,329.0904,328.8156,328.9104,2082.0
2020-08-24 14:05:00,347.2,347.42,347.13,347.19,3694.0,328.9767,329.1852,328.9104,328.9672,3694.0
2020-08-24 14:10:00,347.1,347.43,346.89,347.43,1900.0,328.8819,329.1946,328.683,329.1946,1900.0
2020-08-24 14:15:00,347.59,347.81,347.59,347.73,2000.0,329.3462,329.5547,329.3462,329.4789,2000.0
2020-08-24 14:20:00,348.01,348.02,347.67,347.79,800.0,329.7442,329.7537,329.422,329.5357,800.0
2020-08-24 14:25:00,347.7,347.7,347.32,347.54,1100.0,329.4505,329.4505,329.0904,329.2989,1100.0
2020-08-24 14:30:00,347.25,348.06,347.25,348.06,3504.0,329.0241,329.7916,329.0241,329.7916,3504.0
2020-08-24 14:35:00,347.95,347.95,347.69,347.69,1801.0,329.6873,329.6873,329.441,329.441,1801.0
2020-08-24 14:40:00,347.65,347.98,347.61,347.98,2454.0,329.4031,329.7158,329.3652,329.7158,2454.0
2020-08-24 14:45:00,347.97,347.97,347.5,347.5,500.0,329.7063,329.7063,329.261,329.261,500.0
2020-08-24 14:50:00,347.42,347.42,346.81,346.81,900.0,329.1852,329.1852,328.6072,328.6072,900.0
2020-08-24 14:55:00,346.58,347.05,346.42,347.04,2740.0,328.3892,328.8346,328.2376,328.8251,2740.0
2020-08-24 15:00:00,346.83,347.58,346.83,347.4,2256.0,328.6261,329.3368,328.6261,329.1662,2256.0
2020-08-24 15:05:00,347.27,347.54,347.27,347.54,2933.0,329.043,329.2989,329.043,329.2989,2933.0
2020-08-24 15:10:00,347.67,347.73,347.36,347.58,3142.0,329.422,329.4789,329.1283,329.3368,3142.0
2020-08-24 15:15:00,347.72,347.73,347.34,347.46,1351.0,329.4694,329.4789,329.1093,329.2231,1351.0
2020-08-24 15:20:00,347.31,347.94,347.31,347.94,1356.0,329.0809,329.6779,329.0809,329.6779,1356.0
2020-08-24 15:25:00,347.78,347.92,347.6,347.92,500.0,329.5263,329.6589,329.3557,329.6589,500.0
2020-08-24 15:30:00,347.87,348.07,347.69,347.91,2860.0,329.6115,329.801,329.441,329.6494,2860.0
2020-08-24 15:35:00,348.08,348.35,348.04,348.32,1950.0,329.8105,330.0663,329.7726,330.0379,1950.0
2020-08-24 15:40:00,348.21,348.39,348.07,348.29,4288.0,329.9337,330.1042,329.801,330.0095,4288.0
2020-08-24 15:45:00,348.29,348.53,348.27,348.3,3817.0,330.0095,330.2369,329.9905,330.019,3817.0
2020-08-24 15:50:00,348.47,348.86,348.32,348.6,6293.0,330.18,330.5496,330.0379,330.3032,6293.0
2020-08-24 15:55:00,348.66,349.16,348.54,349.16,13624.0,330.3601,330.8338,330.2464,330.8338,13624.0
2020-08-25 09:30:00,351.13,352.1,350.79,351.38,4341.0,332.7004,333.6195,332.3783,332.9373,4341.0
2020-08-25 09:35:00,351.49,352.19,351.06,351.85,1800.0,333.0415,333.7048,332.6341,333.3826,1800.0
2020-08-25 09:40:00,351.84,352.58,351.43,352.58,1384.0,333.3732,334.0743,332.9847,334.0743,1384.0
2020-08-25 09:45:00,352.99,353.67,352.93,353.67,1353.0,334.4628,335.1071,334.406,335.1071,1353.0
2020-08-25 09:50:00,353.96,354.61,353.96,353.97,1707.0,335.3819,335.9978,335.3819,335.3914,1707.0
2020-08-25 09:55:00,354.38,355.36,354.38,355.22,2067.0,335.7798,336.7084,335.7798,336.5758,2067.0
2020-08-25 10:00:00,355.23,355.48,354.48,354.48,1154.0,336.5852,336.8221,335.8746,335.8746,1154.0
2020-08-25 10:05:00,353.9,354.51,353.81,353.87,4873.0,335.325,335.903,335.2398,335.2966,4873.0
2020-08-25 10:10:00,353.75,353.81,353.01,353.02,1925.0,335.1829,335.2398,334.4818,334.4912,1925.0
2020-08-25 10:15:00,352.62,353.94,352.33,353.94,1843.0,334.1122,335.3629,333.8374,335.3629,1843.0
2020-08-25 10:20:00,353.66,353.8,353.49,353.8,900.0,335.0976,335.2303,334.9366,335.2303,900.0
2020-08-25 10:25:00,353.77,353.77,353.33,353.71,1501.0,335.2019,335.2019,334.785,335.145,1501.0
2020-08-25 10:30:00,353.29,353.29,352.23,352.39,1041.0,334.7471,334.7471,333.7427,333.8943,1041.0
2020-08-25 10:35:00,352.44,352.57,352.32,352.52,700.0,333.9417,334.0648,333.828,334.0175,700.0
2020-08-25 10:40:00,352.52,352.75,352.32,352.56,2700.0,334.0175,334.2354,333.828,334.0554,2700.0
2020-08-25 10:45:00,352.51,352.63,352.21,352.21,800.0,334.008,334.1217,333.7237,333.7237,800.0
2020-08-25 10:50:00,351.84,351.96,351.56,351.56,803.0,333.3732,333.4869,333.1079,333.1079,803.0
2020-08-25 10:55:00,351.73,352.18,351.73,352.16,1781.0,333.2689,333.6953,333.2689,333.6764,1781.0
2020-08-25 11:00:00,352.16,352.16,351.37,351.37,700.0,333.6764,333.6764,332.9278,332.9278,700.0
2020-08-25 11:05:00,351.26,351.99,351.26,351.68,1000.0,332.8236,333.5153,332.8236,333.2216,1000.0
2020-08-25 11:10:00,351.67,352.08,351.33,351.74,3100.0,333.2121,333.6006,332.8899,333.2784,3100.0
2020-08-25 11:15:00,351.68,351.68,350.89,350.89,601.0,333.2216,333.2216,332.473,332.473,601.0
2020-08-25 11:20:00,350.83,351.72,350.61,351.72,1700.0,332.4162,333.2595,332.2077,333.2595,1700.0
2020-08-25 11:25:00,351.81,351.82,351.1,351.12,1982.0,333.3447,333.3542,332.672,332.691,1982.0
2020-08-25 11:30:00,350.91,351.33,350.75,351.33,700.0,332.492,332.8899,332.3404,332.8899,700.0
2020-08-25 11:35:00,351.33,351.69,351.27,351.69,925.0,332.8899,333.231,332.8331,333.231,925.0
2020-08-25 11:40:00,351.6,351.96,351.24,351.78,2405.0,333.1458,333.4869,332.8047,333.3163,2405.0
2020-08-25 11:45:00,351.85,351.85,351.84,351.85,100.0,333.3826,333.3826,333.3732,333.3826,100.0
2020-08-25 11:50:00,352.03,352.47,352.01,352.46,1000.0,333.5532,333.9701,333.5342,333.9606,1000.0
2020-08-25 11:55:00,352.64,352.64,352.08,352.08,500.0,334.1312,334.1312,333.6006,333.6006,500.0
2020-08-25 12:00:00,352.08,352.16,351.49,351.74,1301.0,333.6006,333.6764,333.0415,333.2784,1301.0
2020-08-25 12:05:00,352.06,352.57,352.06,352.43,775.0,333.5816,334.0648,333.5816,333.9322,775.0
2020-08-25 12:10:00,352.4,352.4,351.98,351.98,529.0,333.9038,333.9038,333.5058,333.5058,529.0
2020-08-25 12:15:00,352.06,352.28,352.06,352.28,600.0,333.5816,333.7901,333.5816,333.7901,600.0
2020-08-25 12:20:00,352.17,352.31,351.95,351.95,1400.0,333.6858,333.8185,333.4774,333.4774,1400.0
2020-08-25 12:25:00,352.06,352.06,351.81,351.82,654.0,333.5816,333.5816,333.3447,333.3542,654.0
2020-08-25 12:30:00,350.93,351.12,350.93,351.12,773.0,332.5109,332.691,332.5109,332.691,773.0
2020-08-25 12:35:00,351.52,351.52,351.52,351.52,100.0,333.07,333.07,333.07,333.07,100.0
2020-08-25 12:40:00,351.5,351.6,351.34,351.6,900.0,333.051,333.1458,332.8994,333.1458,900.0
2020-08-25 12:45:00,351.87,351.87,351.62,351.62,800.0,333.4016,333.4016,333.1647,333.1647,800.0
2020-08-25 12:50:00,351.61,351.75,351.53,351.56,601.0,333.1552,333.2879,333.0794,333.1079,601.0
2020-08-25 12:55:00,351.52,351.56,351.34,351.56,1069.0,333.07,333.1079,332.8994,333.1079,1069.0
2020-08-25 13:00:00,351.44,351.45,351.33,351.33,600.0,332.9942,333.0036,332.8899,332.8899,600.0
2020-08-25 13:05:00,351.18,351.42,351.1,351.42,1500.0,332.7478,332.9752,332.672,332.9752,1500.0
2020-08-25 13:10:00,351.48,351.48,351.42,351.45,500.0,333.0321,333.0321,332.9752,333.0036,500.0
2020-08-25 13:15:00,351.63,351.7,351.55,351.7,500.0,333.1742,333.2405,333.0984,333.2405,500.0
2020-08-25 13:20:00,351.46,351.48,351.45,351.47,600.0,333.0131,333.0321,333.0036,333.0226,600.0
2020-08-25 13:25:00,351.43,351.74,351.42,351.74,500.0,332.9847,333.2784,332.9752,333.2784,500.0
2020-08-25 13:30:00,351.85,352.2,351.79,352.16,1001.0,333.3826,333.7143,333.3258,333.6764,1001.0
2020-08-25 13:35:00,352.38,352.38,351.78,351.78,1100.0,333.8848,333.8848,333.3163,333.3163,1100.0
2020-08-25 13:40:00,351.68,352.18,351.67,352.13,1100.0,333.2216,333.6953,333.2121,333.6479,1100.0
2020-08-25 13:45:00,352.24,352.24,351.83,351.84,1611.0,333.7522,333.7522,333.3637,333.3732,1611.0
2020-08-25 13:50:00,351.75,351.88,351.62,351.85,1355.0,333.2879,333.4111,333.1647,333.3826,1355.0
2020-08-25 13:55:00,351.72,351.96,351.71,351.84,500.0,333.2595,333.4869,333.25,333.3732,500.0
2020-08-25 14:00:00,351.7,352.0,351.69,352.0,1528.0,333.2405,333.5248,333.231,333.5248,1528.0
2020-08-25 14:05:00,352.04,352.26,352.04,352.18,600.0,333.5627,333.7711,333.5627,333.6953,600.0
2020-08-25 14:10:00,352.42,352.75,352.42,352.55,1200.0,333.9227,334.2354,333.9227,334.0459,1200.0
2020-08-25 14:15:00,352.28,352.37,352.05,352.37,1900.0,333.7901,333.8753,333.5721,333.8753,1900.0
2020-08-25 14:20:00,352.73,352.83,352.72,352.82,400.0,334.2164,334.3112,334.207,334.3017,400.0
2020-08-25 14:25:00,352.76,352.8,352.49,352.54,1300.0,334.2449,334.2828,333.989,334.0364,1300.0
2020-08-25 14:30:00,352.43,352.54,352.43,352.54,666.0,333.9322,334.0364,333.9322,334.0364,666.0
2020-08-25 14:35:00,352.54,352.73,352.46,352.73,1200.0,334.0364,334.2164,333.9606,334.2164,1200.0
2020-08-25 14:40:00,352.96,352.96,352.72,352.79,700.0,334.4344,334.4344,334.207,334.2733,700.0
2020-08-25 14:45:00,352.7,352.82,352.47,352.82,1401.0,334.188,334.3017,333.9701,334.3017,1401.0
2020-08-25 14:50:00,352.7,352.8,352.61,352.8,845.0,334.188,334.2828,334.1027,334.2828,845.0
2020-08-25 14:55:00,352.68,352.79,352.56,352.68,1800.0,334.1691,334.2733,334.0554,334.1691,1800.0
2020-08-25 15:00:00,352.63,352.66,352.34,352.34,1204.0,334.1217,334.1501,333.8469,333.8469,1204.0
2020-08-25 15:05:00,352.35,353.0,352.35,353.0,1911.0,333.8564,334.4723,333.8564,334.4723,1911.0
2020-08-25 15:10:00,353.32,353.32,353.19,353.19,300.0,334.7755,334.7755,334.6523,334.6523,300.0
2020-08-25 15:15:00,353.19,353.54,353.19,353.51,1458.0,334.6523,334.9839,334.6523,334.9555,1458.0
2020-08-25 15:20:00,353.49,353.74,353.36,353.68,2682.0,334.9366,335.1734,334.8134,335.1166,2682.0
2020-08-25 15:25:00,353.57,353.61,353.39,353.39,3444.0,335.0124,335.0503,334.8418,334.8418,3444.0
2020-08-25 15:30:00,353.34,353.75,353.34,353.52,1200.0,334.7944,335.1829,334.7944,334.965,1200.0
2020-08-25 15:35:00,353.56,353.66,353.21,353.63,3100.0,335.0029,335.0976,334.6713,335.0692,3100.0
2020-08-25 15:40:00,353.67,353.99,353.61,353.96,3500.0,335.1071,335.4103,335.0503,335.3819,3500.0
2020-08-25 15:45:00,353.89,354.0,353.79,353.96,3654.0,335.3156,335.4198,335.2208,335.3819,3654.0
2020-08-25 15:50:00,353.98,354.72,353.98,354.62,9091.0,335.4008,336.102,335.4008,336.0072,9091.0
2020-08-25 15:55:00,354.61,355.03,354.53,354.66,16821.0,335.9978,336.3957,335.922,336.0451,16821.0
2020-08-26 09:30:00,352.23,355.1,352.23,355.1,6262.0,333.7427,336.4621,333.7427,336.4621,6262.0
2020-08-26 09:35:00,355.18,355.85,354.47,355.85,2200.0,336.5379,337.1727,335.8651,337.1727,2200.0
2020-08-26 09:40:00,355.8,357.45,355.8,356.93,3501.0,337.1253,338.6887,337.1253,338.196,3501.0
2020-08-26 09:45:00,357.12,358.56,357.11,358.55,1256.0,338.376,339.7405,338.3666,339.731,1256.0
2020-08-26 09:50:00,358.76,359.01,358.43,358.43,2531.0,339.93,340.1668,339.6173,339.6173,2531.0
2020-08-26 09:55:00,358.58,359.37,358.58,359.29,2008.0,339.7594,340.5079,339.7594,340.4321,2008.0
2020-08-26 10:00:00,359.04,359.51,359.04,359.5,2684.0,340.1953,340.6406,340.1953,340.6311,2684.0
2020-08-26 10:05:00,359.86,360.9,359.71,360.9,1959.0,340.9722,341.9576,340.8301,341.9576,1959.0
2020-08-26 10:10:00,361.4,361.96,361.11,361.78,2723.0,342.4314,342.962,342.1566,342.7914,2723.0
2020-08-26 10:15:00,361.55,361.87,361.07,361.87,1809.0,342.5735,342.8767,342.1187,342.8767,1809.0
2020-08-26 10:20:00,361.62,362.31,361.49,362.13,2171.0,342.6398,343.2936,342.5167,343.1231,2171.0
2020-08-26 10:25:00,362.06,363.4,362.06,363.4,1603.0,343.0567,344.3264,343.0567,344.3264,1603.0
2020-08-26 10:30:00,363.66,363.73,363.24,363.69,4324.0,344.5728,344.6391,344.1748,344.6012,4324.0
2020-08-26 10:35:00,363.37,364.95,363.36,364.87,2219.0,344.298,345.7951,344.2885,345.7193,2219.0
2020-08-26 10:40:00,364.88,365.38,364.88,365.35,2157.0,345.7287,346.2025,345.7287,346.1741,2157.0
2020-08-26 10:45:00,365.23,365.66,364.99,365.44,1500.0,346.0604,346.4678,345.833,346.2593,1500.0
2020-08-26 10:50:00,365.02,365.04,364.24,364.44,6102.0,345.8614,345.8803,345.1223,345.3118,6102.0
2020-08-26 10:55:00,364.48,364.5,363.58,363.58,1831.0,345.3497,345.3687,344.497,344.497,1831.0
2020-08-26 11:00:00,363.63,363.67,361.97,362.25,2513.0,344.5443,344.5822,342.9715,343.2368,2513.0
2020-08-26 11:05:00,362.18,362.53,362.16,362.39,800.0,343.1705,343.5021,343.1515,343.3694,800.0
2020-08-26 11:10:00,362.85,363.0,362.8,362.81,500.0,343.8053,343.9474,343.7579,343.7674,500.0
2020-08-26 11:15:00,362.65,362.65,362.32,362.32,1377.0,343.6158,343.6158,343.3031,343.3031,1377.0
2020-08-26 11:20:00,361.68,361.68,361.35,361.51,700.0,342.6967,342.6967,342.384,342.5356,700.0
2020-08-26 11:25:00,361.41,361.41,360.68,361.0,900.0,342.4409,342.4409,341.7492,342.0524,900.0
2020-08-26 11:30:00,360.75,360.75,360.22,360.61,900.0,341.8155,341.8155,341.3133,341.6829,900.0
2020-08-26 11:35:00,359.88,359.88,359.88,359.88,100.0,340.9912,340.9912,340.9912,340.9912,100.0
2020-08-26 11:40:00,359.91,361.0,359.91,360.71,1112.0,341.0196,342.0524,341.0196,341.7776,1112.0
2020-08-26 11:45:00,360.4,360.91,360.4,360.91,1524.0,341.4839,341.9671,341.4839,341.9671,1524.0
2020-08-26 11:50:00,360.7,360.74,360.38,360.55,2290.0,341.7681,341.806,341.4649,341.626,2290.0
2020-08-26 11:55:00,360.45,361.06,360.45,360.56,2104.0,341.5313,342.1092,341.5313,341.6355,2104.0
2020-08-26 12:00:00,360.84,360.99,360.63,360.79,800.0,341.9008,342.0429,341.7018,341.8534,800.0
2020-08-26 12:05:00,360.78,361.0,360.78,360.81,900.0,341.8439,342.0524,341.8439,341.8724,900.0
2020-08-26 12:10:00,361.21,361.38,360.84,360.84,700.0,342.2514,342.4124,341.9008,341.9008,700.0
2020-08-26 12:15:00,360.9,361.61,360.9,361.61,861.0,341.9576,342.6304,341.9576,342.6304,861.0
2020-08-26 12:20:00,361.73,361.89,361.55,361.89,858.0,342.7441,342.8957,342.5735,342.8957,858.0
2020-08-26 12:25:00,361.56,361.73,360.87,361.07,1305.0,342.583,342.7441,341.9292,342.1187,1305.0
2020-08-26 12:30:00,360.93,360.93,360.65,360.77,1600.0,341.9861,341.9861,341.7208,341.8345,1600.0
2020-08-26 12:35:00,360.43,360.76,360.24,360.64,5600.0,341.5123,341.825,341.3323,341.7113,5600.0
2020-08-26 12:40:00,360.7,361.65,360.7,361.0,7365.0,341.7681,342.6683,341.7681,342.0524,7365.0
2020-08-26 12:45:00,360.87,361.25,360.85,361.14,4215.0,341.9292,342.2893,341.9103,342.185,4215.0
2020-08-26 12:50:00,361.29,362.05,361.29,362.05,1060.0,342.3272,343.0473,342.3272,343.0473,1060.0
2020-08-26 12:55:00,362.05,362.48,361.94,362.42,1600.0,343.0473,343.4547,342.943,343.3979,1600.0
2020-08-26 13:00:00,362.27,362.43,362.01,362.16,1800.0,343.2557,343.4073,343.0094,343.1515,1800.0
2020-08-26 13:05:00,362.3,362.55,362.01,362.01,1118.0,343.2842,343.521,343.0094,343.0094,1118.0
2020-08-26 13:10:00,362.09,362.18,362.05,362.18,845.0,343.0852,343.1705,343.0473,343.1705,845.0
2020-08-26 13:15:00,362.36,362.36,362.04,362.04,1102.0,343.341,343.341,343.0378,343.0378,1102.0
2020-08-26 13:20:00,362.11,362.11,361.82,361.84,1142.0,343.1041,343.1041,342.8293,342.8483,1142.0
2020-08-26 13:25:00,361.25,361.51,361.21,361.22,1473.0,342.2893,342.5356,342.2514,342.2608,1473.0
2020-08-26 13:30:00,361.3,361.3,361.04,361.18,545.0,342.3366,342.3366,342.0903,342.2229,545.0
2020-08-26 13:35:00,361.02,361.43,361.02,361.4,1301.0,342.0713,342.4598,342.0713,342.4314,1301.0
2020-08-26 13:40:00,361.17,361.2,360.94,361.0,1202.0,342.2135,342.2419,341.9955,342.0524,1202.0
2020-08-26 13:45:00,361.03,361.12,361.02,361.12,1049.0,342.0808,342.1661,342.0713,342.1661,1049.0
2020-08-26 13:50:00,361.24,361.39,361.19,361.23,842.0,342.2798,342.4219,342.2324,342.2703,842.0
2020-08-26 13:55:00,361.25,361.88,361.25,361.87,1415.0,342.2893,342.8862,342.2893,342.8767,1415.0
2020-08-26 14:00:00,362.0,362.53,362.0,362.53,1119.0,342.9999,343.5021,342.9999,343.5021,1119.0
2020-08-26 14:05:00,362.3,362.46,362.12,362.46,600.0,343.2842,343.4358,343.1136,343.4358,600.0
2020-08-26 14:10:00,362.65,362.66,362.48,362.66,1500.0,343.6158,343.6253,343.4547,343.6253,1500.0
2020-08-26 14:15:00,362.65,362.91,362.64,362.91,1200.0,343.6158,343.8621,343.6063,343.8621,1200.0
2020-08-26 14:20:00,362.92,363.36,362.92,363.36,900.0,343.8716,344.2885,343.8716,344.2885,900.0
2020-08-26 14:25:00,363.37,363.62,362.83,363.01,7284.0,344.298,344.5349,343.7863,343.9569,7284.0
2020-08-26 14:30:00,363.49,363.5,363.08,363.08,800.0,344.4117,344.4212,344.0232,344.0232,800.0
2020-08-26 14:35:00,363.0,363.24,362.76,363.24,1933.0,343.9474,344.1748,343.72,344.1748,1933.0
2020-08-26 14:40:00,363.26,363.42,362.88,362.9,918.0,344.1938,344.3454,343.8337,343.8527,918.0
2020-08-26 14:45:00,362.94,363.08,362.9,363.0,1419.0,343.8906,344.0232,343.8527,343.9474,1419.0
2020-08-26 14:50:00,362.86,363.07,362.86,362.95,1883.0,343.8148,344.0137,343.8148,343.9,1883.0
2020-08-26 14:55:00,363.2,363.29,362.95,362.95,1207.0,344.1369,344.2222,343.9,343.9,1207.0
2020-08-26 15:00:00,362.97,363.17,362.92,363.03,700.0,343.919,344.1085,343.8716,343.9758,700.0
2020-08-26 15:05:00,362.94,363.27,362.94,363.22,1105.0,343.8906,344.2032,343.8906,344.1559,1105.0
2020-08-26 15:10:00,363.27,363.33,362.95,363.05,1300.0,344.2032,344.2601,343.9,343.9948,1300.0
2020-08-26 15:15:00,362.93,363.14,362.92,363.05,2907.0,343.8811,344.0801,343.8716,343.9948,2907.0
2020-08-26 15:20:00,362.95,363.07,362.47,362.75,2077.0,343.9,344.0137,343.4452,343.7105,2077.0
2020-08-26 15:25:00,362.64,362.72,362.04,362.17,1946.0,343.6063,343.6821,343.0378,343.161,1946.0
2020-08-26 15:30:00,362.21,362.33,361.4,361.4,2600.0,343.1989,343.3126,342.4314,342.4314,2600.0
2020-08-26 15:35:00,361.38,362.02,361.38,361.71,3654.0,342.4124,343.0188,342.4124,342.7251,3654.0
2020-08-26 15:40:00,361.72,361.94,361.39,361.58,3115.0,342.7346,342.943,342.4219,342.6019,3115.0
2020-08-26 15:45:00,361.63,361.84,361.24,361.38,2097.0,342.6493,342.8483,342.2798,342.4124,2097.0
2020-08-26 15:50:00,361.52,362.0,361.28,361.64,3723.0,342.5451,342.9999,342.3177,342.6588,3723.0
2020-08-26 15:55:00,361.73,361.73,361.18,361.55,13038.0,342.7441,342.7441,342.2229,342.5735,13038.0
2020-08-27 09:30:00,361.42,361.92,361.34,361.35,3899.0,342.4503,342.9241,342.3745,342.384,3899.0
2020-08-27 09:35:00,362.46,362.63,361.71,362.63,600.0,343.4358,343.5968,342.7251,343.5968,600.0
2020-08-27 09:40:00,361.2,362.77,361.2,362.77,1232.0,342.2419,343.7295,342.2419,343.7295,1232.0
2020-08-27 09:45:00,363.08,363.08,362.18,362.92,1600.0,344.0232,344.0232,343.1705,343.8716,1600.0
2020-08-27 09:50:00,363.02,364.4,363.02,363.65,507.0,343.9664,345.2739,343.9664,344.5633,507.0
2020-08-27 09:55:00,364.57,365.82,364.17,365.34,6231.0,345.435,346.6194,345.056,346.1646,6231.0
2020-08-27 10:00:00,365.36,366.25,364.95,364.96,5020.0,346.1835,347.0268,345.7951,345.8045,5020.0
2020-08-27 10:05:00,365.32,365.32,362.22,362.37,1340.0,346.1456,346.1456,343.2084,343.3505,1340.0
2020-08-27 10:10:00,362.78,362.79,361.91,361.94,700.0,343.739,343.7484,342.9146,342.943,700.0
2020-08-27 10:15:00,361.88,362.06,361.88,362.06,400.0,342.8862,343.0567,342.8862,343.0567,400.0
2020-08-27 10:20:00,362.49,363.4,362.47,362.49,1240.0,343.4642,344.3264,343.4452,343.4642,1240.0
2020-08-27 10:25:00,362.79,363.56,362.34,362.58,1956.0,343.7484,344.478,343.3221,343.5495,1956.0
2020-08-27 10:30:00,362.84,363.51,362.84,363.28,1810.0,343.7958,344.4306,343.7958,344.2127,1810.0
2020-08-27 10:35:00,363.21,363.46,362.74,363.46,800.0,344.1464,344.3833,343.7011,344.3833,800.0
2020-08-27 10:40:00,363.08,363.61,362.77,363.61,1187.0,344.0232,344.5254,343.7295,344.5254,1187.0
2020-08-27 10:45:00,363.29,364.0,363.29,364.0,700.0,344.2222,344.8949,344.2222,344.8949,700.0
2020-08-27 10:50:00,363.96,365.11,363.74,365.08,1500.0,344.857,345.9467,344.6486,345.9182,1500.0
2020-08-27 10:55:00,364.82,364.86,364.4,364.76,1806.0,345.6719,345.7098,345.2739,345.615,1806.0
2020-08-27 11:00:00,365.02,365.02,364.2,364.2,1544.0,345.8614,345.8614,345.0844,345.0844,1544.0
2020-08-27 11:05:00,364.0,364.41,363.81,364.41,859.0,344.8949,345.2834,344.7149,345.2834,859.0
2020-08-27 11:10:00,364.21,364.21,364.1,364.1,860.0,345.0939,345.0939,344.9897,344.9897,860.0
2020-08-27 11:15:00,363.95,363.95,363.49,363.49,1386.0,344.8475,344.8475,344.4117,344.4117,1386.0
2020-08-27 11:20:00,363.34,363.34,363.1,363.19,600.0,344.2696,344.2696,344.0422,344.1274,600.0
2020-08-27 11:25:00,363.04,363.04,362.73,362.73,323.0,343.9853,343.9853,343.6916,343.6916,323.0
2020-08-27 11:30:00,362.62,363.13,362.62,363.13,900.0,343.5874,344.0706,343.5874,344.0706,900.0
2020-08-27 11:35:00,363.84,363.84,363.83,363.84,100.0,344.7433,344.7433,344.7338,344.7433,100.0
2020-08-27 11:40:00,363.95,363.95,363.64,363.7,800.0,344.8475,344.8475,344.5538,344.6107,800.0
2020-08-27 11:45:00,363.84,363.85,363.84,363.84,400.0,344.7433,344.7528,344.7433,344.7433,400.0
2020-08-27 11:50:00,363.9,364.1,363.9,363.91,500.0,344.8002,344.9897,344.8002,344.8096,500.0
2020-08-27 11:55:00,364.11,364.18,364.0,364.0,1027.0,344.9992,345.0655,344.8949,344.8949,1027.0
2020-08-27 12:00:00,364.05,364.05,363.21,363.59,2170.0,344.9423,344.9423,344.1464,344.5064,2170.0
2020-08-27 12:05:00,363.49,363.49,363.25,363.25,500.0,344.4117,344.4117,344.1843,344.1843,500.0
2020-08-27 12:10:00,363.02,363.07,362.98,362.98,300.0,343.9664,344.0137,343.9285,343.9285,300.0
2020-08-27 12:15:00,362.66,362.66,362.32,362.32,500.0,343.6253,343.6253,343.3031,343.3031,500.0
2020-08-27 12:20:00,362.13,362.38,362.09,362.21,950.0,343.1231,343.36,343.0852,343.1989,950.0
2020-08-27 12:25:00,362.13,362.38,361.91,361.91,1600.0,343.1231,343.36,342.9146,342.9146,1600.0
2020-08-27 12:30:00,361.78,362.18,361.77,362.0,2354.0,342.7914,343.1705,342.782,342.9999,2354.0
2020-08-27 12:35:00,361.83,361.98,361.53,361.54,1182.0,342.8388,342.9809,342.5546,342.564,1182.0
2020-08-27 12:40:00,361.79,362.04,361.45,361.82,1304.0,342.8009,343.0378,342.4788,342.8293,1304.0
2020-08-27 12:45:00,361.54,361.72,361.19,361.36,1000.0,342.564,342.7346,342.2324,342.3935,1000.0
2020-08-27 12:50:00,361.19,361.2,361.19,361.2,200.0,342.2324,342.2419,342.2324,342.2419,200.0
2020-08-27 12:55:00,361.72,361.76,361.72,361.76,200.0,342.7346,342.7725,342.7346,342.7725,200.0
2020-08-27 13:00:00,361.8,361.99,361.8,361.99,300.0,342.8104,342.9904,342.8104,342.9904,300.0
2020-08-27 13:05:00,361.72,362.45,361.71,362.16,1015.0,342.7346,343.4263,342.7251,343.1515,1015.0
2020-08-27 13:10:00,362.45,362.93,362.36,362.89,1000.0,343.4263,343.8811,343.341,343.8432,1000.0
2020-08-27 13:15:00,362.5,363.19,362.5,362.94,500.0,343.4737,344.1274,343.4737,343.8906,500.0
2020-08-27 13:20:00,362.81,363.21,362.68,363.19,1041.0,343.7674,344.1464,343.6442,344.1274,1041.0
2020-08-27 13:25:00,363.25,363.42,362.97,362.97,1200.0,344.1843,344.3454,343.919,343.919,1200.0
2020-08-27 13:30:00,362.82,362.91,362.72,362.72,600.0,343.7769,343.8621,343.6821,343.6821,600.0
2020-08-27 13:35:00,362.56,362.65,362.54,362.65,500.0,343.5305,343.6158,343.5116,343.6158,500.0
2020-08-27 13:40:00,362.72,362.89,362.72,362.76,600.0,343.6821,343.8432,343.6821,343.72,600.0
2020-08-27 13:45:00,362.85,362.9,362.7,362.7,622.0,343.8053,343.8527,343.6632,343.6632,622.0
2020-08-27 13:50:00,362.63,362.63,362.0,362.27,1887.0,343.5968,343.5968,342.9999,343.2557,1887.0
2020-08-27 13:55:00,362.65,363.38,362.64,363.38,937.0,343.6158,344.3075,343.6063,344.3075,937.0
2020-08-27 14:00:00,363.55,363.97,363.55,363.97,700.0,344.4685,344.8665,344.4685,344.8665,700.0
2020-08-27 14:05:00,364.02,364.08,363.64,363.64,1250.0,344.9139,344.9707,344.5538,344.5538,1250.0
2020-08-27 14:10:00,363.66,363.82,363.66,363.81,300.0,344.5728,344.7244,344.5728,344.7149,300.0
2020-08-27 14:15:00,363.94,363.94,363.6,363.6,400.0,344.8381,344.8381,344.5159,344.5159,400.0
2020-08-27 14:20:00,363.79,363.79,363.79,363.79,100.0,344.6959,344.6959,344.6959,344.6959,100.0
2020-08-27 14:25:00,363.73,364.0,363.63,363.88,1500.0,344.6391,344.8949,344.5443,344.7812,1500.0
2020-08-27 14:30:00,363.68,363.75,363.54,363.56,600.0,344.5917,344.658,344.4591,344.478,600.0
2020-08-27 14:35:00,363.77,363.77,363.73,363.74,200.0,344.677,344.677,344.6391,344.6486,200.0
2020-08-27 14:40:00,363.79,363.84,363.63,363.63,900.0,344.6959,344.7433,344.5443,344.5443,900.0
2020-08-27 14:45:00,363.53,363.8,363.53,363.65,1312.0,344.4496,344.7054,344.4496,344.5633,1312.0
2020-08-27 14:50:00,363.79,363.79,363.5,363.6,1008.0,344.6959,344.6959,344.4212,344.5159,1008.0
2020-08-27 14:55:00,363.72,363.77,363.38,363.74,707.0,344.6296,344.677,344.3075,344.6486,707.0
2020-08-27 15:00:00,363.83,363.83,363.77,363.77,200.0,344.7338,344.7338,344.677,344.677,200.0
2020-08-27 15:05:00,363.61,363.84,363.35,363.52,1300.0,344.5254,344.7433,344.279,344.4401,1300.0
2020-08-27 15:10:00,363.38,363.38,362.99,363.02,754.0,344.3075,344.3075,343.9379,343.9664,754.0
2020-08-27 15:15:00,362.94,363.47,362.81,363.25,665.0,343.8906,344.3927,343.7674,344.1843,665.0
2020-08-27 15:20:00,363.39,363.54,363.35,363.36,812.0,344.3169,344.4591,344.279,344.2885,812.0
2020-08-27 15:25:00,363.48,363.48,362.81,362.81,600.0,344.4022,344.4022,343.7674,343.7674,600.0
2020-08-27 15:30:00,362.79,362.89,362.78,362.84,500.0,343.7484,343.8432,343.739,343.7958,500.0
2020-08-27 15:35:00,362.79,362.98,362.77,362.78,1100.0,343.7484,343.9285,343.7295,343.739,1100.0
2020-08-27 15:40:00,362.75,363.31,362.75,362.96,1704.0,343.7105,344.2411,343.7105,343.9095,1704.0
2020-08-27 15:45:00,363.0,363.04,362.57,362.74,1956.0,343.9474,343.9853,343.54,343.7011,1956.0
2020-08-27 15:50:00,362.23,362.64,361.86,362.1,4824.0,343.2178,343.6063,342.8672,343.0946,4824.0
2020-08-27 15:55:00,362.07,362.89,361.76,362.54,10915.0,343.0662,343.8432,342.7725,343.5116,10915.0
2020-08-28 09:30:00,361.49,362.52,361.02,361.1,3603.0,342.5167,343.4926,342.0713,342.1471,3603.0
2020-08-28 09:35:00,361.49,362.08,361.07,361.48,1101.0,342.5167,343.0757,342.1187,342.5072,1101.0
2020-08-28 09:40:00,362.04,362.26,361.23,361.72,900.0,343.0378,343.2463,342.2703,342.7346,900.0
2020-08-28 09:45:00,361.67,362.99,361.67,362.99,1800.0,342.6872,343.9379,342.6872,343.9379,1800.0
2020-08-28 09:50:00,362.03,362.16,362.03,362.16,200.0,343.0283,343.1515,343.0283,343.1515,200.0
2020-08-28 09:55:00,361.65,361.65,361.61,361.61,200.0,342.6683,342.6683,342.6304,342.6304,200.0
2020-08-28 10:00:00,361.22,361.96,361.22,361.58,700.0,342.2608,342.962,342.2608,342.6019,700.0
2020-08-28 10:05:00,361.78,362.54,361.5,362.15,1200.0,342.7914,343.5116,342.5261,343.142,1200.0
2020-08-28 10:10:00,362.52,364.17,362.21,364.04,2000.0,343.4926,345.056,343.1989,344.9328,2000.0
2020-08-28 10:15:00,364.07,364.25,362.84,364.25,1200.0,344.9613,345.1318,343.7958,345.1318,1200.0
2020-08-28 10:20:00,364.19,364.61,364.17,364.22,935.0,345.075,345.4729,345.056,345.1034,935.0
2020-08-28 10:25:00,364.15,364.15,363.17,363.17,500.0,345.0371,345.0371,344.1085,344.1085,500.0
2020-08-28 10:30:00,362.87,363.0,362.87,363.0,200.0,343.8242,343.9474,343.8242,343.9474,200.0
2020-08-28 10:35:00,362.5,362.81,362.41,362.81,700.0,343.4737,343.7674,343.3884,343.7674,700.0
2020-08-28 10:40:00,363.45,363.46,363.45,363.46,200.0,344.3738,344.3833,344.3738,344.3833,200.0
2020-08-28 10:45:00,363.17,363.59,363.12,363.54,1300.0,344.1085,344.5064,344.0611,344.4591,1300.0
2020-08-28 10:50:00,363.15,363.2,362.85,363.19,1300.0,344.0895,344.1369,343.8053,344.1274,1300.0
2020-08-28 10:55:00,363.14,363.48,363.09,363.48,700.0,344.0801,344.4022,344.0327,344.4022,700.0
2020-08-28 11:00:00,363.27,363.44,363.15,363.21,500.0,344.2032,344.3643,344.0895,344.1464,500.0
2020-08-28 11:05:00,362.97,362.97,362.52,362.6,500.0,343.919,343.919,343.4926,343.5684,500.0
2020-08-28 11:10:00,362.28,362.46,362.28,362.3,429.0,343.2652,343.4358,343.2652,343.2842,429.0
2020-08-28 11:15:00,362.44,362.61,362.44,362.61,500.0,343.4168,343.5779,343.4168,343.5779,500.0
2020-08-28 11:20:00,362.84,363.08,362.66,362.95,600.0,343.7958,344.0232,343.6253,343.9,600.0
2020-08-28 11:25:00,362.98,363.3,362.98,363.3,400.0,343.9285,344.2317,343.9285,344.2317,400.0
2020-08-28 11:30:00,362.99,362.99,362.77,362.91,400.0,343.9379,343.9379,343.7295,343.8621,400.0
2020-08-28 11:35:00,362.73,362.73,362.32,362.32,500.0,343.6916,343.6916,343.3031,343.3031,500.0
2020-08-28 11:40:00,362.27,362.97,362.27,362.97,400.0,343.2557,343.919,343.2557,343.919,400.0
2020-08-28 11:45:00,362.93,363.29,362.57,363.29,800.0,343.8811,344.2222,343.54,344.2222,800.0
2020-08-28 11:50:00,362.81,363.21,362.65,363.21,600.0,343.7674,344.1464,343.6158,344.1464,600.0
2020-08-28 11:55:00,362.97,362.99,362.93,362.99,300.0,343.919,343.9379,343.8811,343.9379,300.0
2020-08-28 12:00:00,362.66,363.25,362.66,363.09,700.0,343.6253,344.1843,343.6253,344.0327,700.0
2020-08-28 12:05:00,363.19,363.44,363.19,363.44,700.0,344.1274,344.3643,344.1274,344.3643,700.0
2020-08-28 12:10:00,363.53,363.98,363.53,363.98,700.0,344.4496,344.876,344.4496,344.876,700.0
2020-08-28 12:15:00,363.76,363.97,363.58,363.95,600.0,344.6675,344.8665,344.497,344.8475,600.0
2020-08-28 12:20:00,363.86,364.22,363.3,364.22,2378.0,344.7623,345.1034,344.2317,345.1034,2378.0
2020-08-28 12:25:00,364.09,364.43,364.0,364.21,1400.0,344.9802,345.3024,344.8949,345.0939,1400.0
2020-08-28 12:30:00,364.15,364.44,363.07,363.43,2624.0,345.0371,345.3118,344.0137,344.3548,2624.0
2020-08-28 12:35:00,363.44,363.59,363.25,363.42,700.0,344.3643,344.5064,344.1843,344.3454,700.0
2020-08-28 12:40:00,363.62,364.5,363.61,364.29,720.0,344.5349,345.3687,344.5254,345.1697,720.0
2020-08-28 12:45:00,364.26,364.26,364.25,364.25,200.0,345.1413,345.1413,345.1318,345.1318,200.0
2020-08-28 12:50:00,364.29,365.01,364.27,364.88,3594.0,345.1697,345.8519,345.1508,345.7287,3594.0
2020-08-28 12:55:00,364.98,365.13,364.88,365.03,552.0,345.8235,345.9656,345.7287,345.8709,552.0
2020-08-28 13:00:00,365.03,365.03,364.79,364.79,500.0,345.8709,345.8709,345.6435,345.6435,500.0
2020-08-28 13:05:00,364.85,365.15,364.85,364.87,700.0,345.7003,345.9846,345.7003,345.7193,700.0
2020-08-28 13:10:00,364.9,364.9,364.68,364.77,700.0,345.7477,345.7477,345.5392,345.6245,700.0
2020-08-28 13:15:00,364.79,365.09,364.79,364.93,700.0,345.6435,345.9277,345.6435,345.7761,700.0
2020-08-28 13:20:00,365.1,365.3,365.1,365.15,400.0,345.9372,346.1267,345.9372,345.9846,400.0
2020-08-28 13:25:00,365.04,365.2,364.84,364.85,500.0,345.8803,346.0319,345.6908,345.7003,500.0
2020-08-28 13:30:00,364.8,364.99,364.79,364.8,700.0,345.6529,345.833,345.6435,345.6529,700.0
2020-08-28 13:35:00,364.65,364.65,364.1,364.1,300.0,345.5108,345.5108,344.9897,344.9897,300.0
2020-08-28 13:40:00,364.2,364.4,364.0,364.36,1223.0,345.0844,345.2739,344.8949,345.236,1223.0
2020-08-28 13:45:00,364.0,364.86,364.0,364.49,1080.0,344.8949,345.7098,344.8949,345.3592,1080.0
2020-08-28 13:50:00,364.59,364.87,364.58,364.69,600.0,345.454,345.7193,345.4445,345.5487,600.0
2020-08-28 13:55:00,364.83,364.83,364.44,364.66,724.0,345.6814,345.6814,345.3118,345.5203,724.0
2020-08-28 14:00:00,364.83,365.37,364.82,365.32,800.0,345.6814,346.193,345.6719,346.1456,800.0
2020-08-28 14:05:00,365.21,365.21,364.89,364.93,1320.0,346.0414,346.0414,345.7382,345.7761,1320.0
2020-08-28 14:10:00,364.67,364.99,364.31,364.99,1220.0,345.5298,345.833,345.1887,345.833,1220.0
2020-08-28 14:15:00,365.1,365.1,364.68,364.8,911.0,345.9372,345.9372,345.5392,345.6529,911.0
2020-08-28 14:20:00,364.69,364.69,364.28,364.33,2004.0,345.5487,345.5487,345.1602,345.2076,2004.0
2020-08-28 14:25:00,364.4,364.42,364.27,364.41,400.0,345.2739,345.2929,345.1508,345.2834,400.0
2020-08-28 14:30:00,364.51,364.93,364.47,364.64,1000.0,345.3782,345.7761,345.3403,345.5013,1000.0
2020-08-28 14:35:00,364.73,364.99,364.73,364.88,900.0,345.5866,345.833,345.5866,345.7287,900.0
2020-08-28 14:40:00,365.07,365.22,364.79,365.18,800.0,345.9088,346.0509,345.6435,346.013,800.0
2020-08-28 14:45:00,365.06,365.3,365.02,365.19,1300.0,345.8993,346.1267,345.8614,346.0225,1300.0
2020-08-28 14:50:00,365.18,365.28,365.16,365.28,700.0,346.013,346.1077,345.994,346.1077,700.0
2020-08-28 14:55:00,365.35,365.79,365.01,365.79,1841.0,346.1741,346.591,345.8519,346.591,1841.0
2020-08-28 15:00:00,365.62,365.65,365.37,365.65,1022.0,346.4299,346.4583,346.193,346.4583,1022.0
2020-08-28 15:05:00,365.67,366.27,365.66,365.95,1922.0,346.4773,347.0458,346.4678,346.7426,1922.0
2020-08-28 15:10:00,366.28,366.53,366.06,366.53,600.0,347.0553,347.2921,346.8468,347.2921,600.0
2020-08-28 15:15:00,366.23,366.23,366.2,366.2,200.0,347.0079,347.0079,346.9795,346.9795,200.0
2020-08-28 15:20:00,366.08,366.19,366.08,366.19,300.0,346.8658,346.97,346.8658,346.97,300.0
2020-08-28 15:25:00,365.55,365.55,365.32,365.32,300.0,346.3636,346.3636,346.1456,346.1456,300.0
2020-08-28 15:30:00,365.36,365.9,365.27,365.9,2428.0,346.1835,346.6952,346.0983,346.6952,2428.0
2020-08-28 15:35:00,365.74,365.87,364.88,365.31,1932.0,346.5436,346.6668,345.7287,346.1362,1932.0
2020-08-28 15:40:00,365.41,365.55,365.04,365.25,2317.0,346.2309,346.3636,345.8803,346.0793,2317.0
2020-08-28 15:45:00,365.09,365.56,365.05,365.11,3317.0,345.9277,346.373,345.8898,345.9467,3317.0
2020-08-28 15:50:00,365.13,366.17,365.12,366.12,7028.0,345.9656,346.951,345.9561,346.9037,7028.0
2020-08-28 15:55:00,365.76,366.37,365.61,365.81,10798.0,346.5625,347.1405,346.4204,346.6099,10798.0
2020-08-31 09:30:00,365.0,366.84,365.0,366.27,10291.0,345.8424,347.5859,345.8424,347.0458,10291.0
2020-08-31 09:35:00,365.8,365.8,365.01,365.44,800.0,346.6004,346.6004,345.8519,346.2593,800.0
2020-08-31 09:40:00,364.94,365.66,364.35,365.66,300.0,345.7856,346.4678,345.2266,346.4678,300.0
2020-08-31 09:45:00,365.25,365.26,365.25,365.25,100.0,346.0793,346.0888,346.0793,346.0793,100.0
2020-08-31 09:50:00,364.84,365.46,364.42,364.88,1168.0,345.6908,346.2783,345.2929,345.7287,1168.0
2020-08-31 09:55:00,363.86,364.01,363.86,364.0,200.0,344.7623,344.9044,344.7623,344.8949,200.0
2020-08-31 10:00:00,364.29,364.52,363.78,364.52,947.0,345.1697,345.3876,344.6865,345.3876,947.0
2020-08-31 10:05:00,364.04,364.93,364.04,364.12,300.0,344.9328,345.7761,344.9328,345.0086,300.0
2020-08-31 10:10:00,364.85,365.26,364.7,364.98,1622.0,345.7003,346.0888,345.5582,345.8235,1622.0
2020-08-31 10:15:00,364.98,364.98,364.98,364.98,0.0,345.8235,345.8235,345.8235,345.8235,0.0
2020-08-31 10:20:00,364.59,364.59,364.59,364.59,100.0,345.454,345.454,345.454,345.454,100.0
2020-08-31 10:25:00,364.81,365.67,364.63,365.67,1300.0,345.6624,346.4773,345.4919,346.4773,1300.0
2020-08-31 10:30:00,365.52,366.38,365.52,366.38,700.0,346.3351,347.15,346.3351,347.15,700.0
2020-08-31 10:35:00,366.39,366.97,366.39,366.97,200.0,347.1595,347.709,347.1595,347.709,200.0
2020-08-31 10:40:00,366.46,366.96,366.21,366.62,2255.0,347.2258,347.6996,346.9889,347.3774,2255.0
2020-08-31 10:45:00,366.62,366.69,366.31,366.69,1203.0,347.3774,347.4437,347.0837,347.4437,1203.0
2020-08-31 10:50:00,366.32,366.57,366.07,366.55,500.0,347.0932,347.33,346.8563,347.3111,500.0
2020-08-31 10:55:00,366.75,368.31,366.75,368.31,1420.0,347.5006,348.9787,347.5006,348.9787,1420.0
2020-08-31 11:00:00,367.9,369.36,367.9,369.33,3094.0,348.5902,349.9736,348.5902,349.9452,3094.0
2020-08-31 11:05:00,368.65,369.2,368.55,368.7,1300.0,349.3009,349.822,349.2061,349.3482,1300.0
2020-08-31 11:10:00,368.6,368.6,368.01,368.39,2901.0,349.2535,349.2535,348.6945,349.0545,2901.0
2020-08-31 11:15:00,368.05,368.32,367.98,368.01,511.0,348.7324,348.9882,348.666,348.6945,511.0
2020-08-31 11:20:00,368.06,368.07,367.28,367.68,800.0,348.7418,348.7513,348.0028,348.3818,800.0
2020-08-31 11:25:00,367.42,367.42,366.95,366.96,800.0,348.1354,348.1354,347.6901,347.6996,800.0
2020-08-31 11:30:00,366.96,366.96,366.96,366.96,0.0,347.6996,347.6996,347.6996,347.6996,0.0
2020-08-31 11:35:00,367.17,368.55,367.17,368.55,1200.0,347.8985,349.2061,347.8985,349.2061,1200.0
2020-08-31 11:40:00,368.13,368.56,367.66,367.96,1963.0,348.8082,349.2156,348.3628,348.6471,1963.0
2020-08-31 11:45:00,368.12,369.15,368.0,368.75,1800.0,348.7987,349.7746,348.685,349.3956,1800.0
2020-08-31 11:50:00,368.48,369.01,368.17,368.35,800.0,349.1398,349.642,348.8461,349.0166,800.0
2020-08-31 11:55:00,368.16,368.29,367.83,367.98,600.0,348.8366,348.9598,348.5239,348.666,600.0
2020-08-31 12:00:00,367.89,368.15,367.53,368.15,1418.0,348.5808,348.8271,348.2396,348.8271,1418.0
2020-08-31 12:05:00,368.48,368.53,368.23,368.23,400.0,349.1398,349.1872,348.9029,348.9029,400.0
2020-08-31 12:10:00,368.23,368.23,367.85,367.88,400.0,348.9029,348.9029,348.5429,348.5713,400.0
2020-08-31 12:15:00,367.82,368.34,367.82,368.34,1110.0,348.5144,349.0071,348.5144,349.0071,1110.0
2020-08-31 12:20:00,368.06,368.15,367.45,367.46,2015.0,348.7418,348.8271,348.1638,348.1733,2015.0
2020-08-31 12:25:00,367.23,367.41,367.04,367.31,400.0,347.9554,348.1259,347.7754,348.0312,400.0
2020-08-31 12:30:00,367.34,367.34,367.33,367.34,100.0,348.0596,348.0596,348.0501,348.0596,100.0
2020-08-31 12:35:00,366.98,367.21,366.61,366.79,1000.0,347.7185,347.9364,347.3679,347.5385,1000.0
2020-08-31 12:40:00,366.55,366.55,366.52,366.52,300.0,347.3111,347.3111,347.2827,347.2827,300.0
2020-08-31 12:45:00,366.33,366.69,366.33,366.69,300.0,347.1026,347.4437,347.1026,347.4437,300.0
2020-08-31 12:50:00,366.69,366.69,366.69,366.69,0.0,347.4437,347.4437,347.4437,347.4437,0.0
2020-08-31 12:55:00,366.63,366.63,366.63,366.63,100.0,347.3869,347.3869,347.3869,347.3869,100.0
2020-08-31 13:00:00,366.55,366.75,366.5,366.58,871.0,347.3111,347.5006,347.2637,347.3395,871.0
2020-08-31 13:05:00,366.75,367.18,366.75,366.92,1673.0,347.5006,347.908,347.5006,347.6617,1673.0
2020-08-31 13:10:00,366.38,366.68,366.38,366.58,405.0,347.15,347.4343,347.15,347.3395,405.0
2020-08-31 13:15:00,366.84,366.84,366.59,366.59,400.0,347.5859,347.5859,347.349,347.349,400.0
2020-08-31 13:20:00,366.56,366.88,366.54,366.78,1758.0,347.3206,347.6238,347.3016,347.529,1758.0
2020-08-31 13:25:00,366.59,366.93,366.47,366.87,2200.0,347.349,347.6711,347.2353,347.6143,2200.0
2020-08-31 13:30:00,366.92,367.08,366.72,367.08,1024.0,347.6617,347.8133,347.4722,347.8133,1024.0
2020-08-31 13:35:00,366.87,367.04,366.87,366.88,400.0,347.6143,347.7754,347.6143,347.6238,400.0
2020-08-31 13:40:00,366.85,367.07,366.84,367.06,200.0,347.5953,347.8038,347.5859,347.7943,200.0
2020-08-31 13:45:00,366.75,367.2,366.75,367.2,778.0,347.5006,347.927,347.5006,347.927,778.0
2020-08-31 13:50:00,367.02,367.26,367.02,367.26,500.0,347.7564,347.9838,347.7564,347.9838,500.0
2020-08-31 13:55:00,367.09,367.16,367.05,367.16,500.0,347.8227,347.8891,347.7848,347.8891,500.0
2020-08-31 14:00:00,367.0,367.23,366.59,367.23,3048.0,347.7375,347.9554,347.349,347.9554,3048.0
2020-08-31 14:05:00,366.96,367.07,366.74,366.74,700.0,347.6996,347.8038,347.4911,347.4911,700.0
2020-08-31 14:10:00,366.77,367.09,366.57,366.65,900.0,347.5195,347.8227,347.33,347.4058,900.0
2020-08-31 14:15:00,366.51,366.68,366.27,366.28,1300.0,347.2732,347.4343,347.0458,347.0553,1300.0
2020-08-31 14:20:00,366.06,366.25,366.06,366.25,200.0,346.8468,347.0268,346.8468,347.0268,200.0
2020-08-31 14:25:00,366.04,366.09,365.67,365.86,900.0,346.8279,346.8752,346.4773,346.6573,900.0
2020-08-31 14:30:00,365.6,365.95,365.51,365.9,1420.0,346.4109,346.7426,346.3257,346.6952,1420.0
2020-08-31 14:35:00,365.84,365.95,365.83,365.94,200.0,346.6383,346.7426,346.6289,346.7331,200.0
2020-08-31 14:40:00,365.71,366.47,365.7,366.39,1690.0,346.5152,347.2353,346.5057,347.1595,1690.0
2020-08-31 14:45:00,366.67,366.67,366.33,366.54,500.0,347.4248,347.4248,347.1026,347.3016,500.0
2020-08-31 14:50:00,366.25,366.53,366.24,366.53,400.0,347.0268,347.2921,347.0174,347.2921,400.0
2020-08-31 14:55:00,366.61,366.61,366.17,366.17,411.0,347.3679,347.3679,346.951,346.951,411.0
2020-08-31 15:00:00,366.38,366.5,366.16,366.5,2300.0,347.15,347.2637,346.9416,347.2637,2300.0
2020-08-31 15:05:00,366.42,366.81,366.36,366.59,1100.0,347.1879,347.5574,347.1311,347.349,1100.0
2020-08-31 15:10:00,366.54,366.69,366.45,366.69,800.0,347.3016,347.4437,347.2163,347.4437,800.0
2020-08-31 15:15:00,366.49,366.5,366.13,366.13,2000.0,347.2542,347.2637,346.9131,346.9131,2000.0
2020-08-31 15:20:00,366.21,366.65,366.2,366.37,1300.0,346.9889,347.4058,346.9795,347.1405,1300.0
2020-08-31 15:25:00,366.5,366.87,366.36,366.77,800.0,347.2637,347.6143,347.1311,347.5195,800.0
2020-08-31 15:30:00,366.68,366.76,366.55,366.61,3000.0,347.4343,347.5101,347.3111,347.3679,3000.0
2020-08-31 15:35:00,366.66,366.85,366.54,366.66,954.0,347.4153,347.5953,347.3016,347.4153,954.0
2020-08-31 15:40:00,366.6,366.86,366.36,366.86,2900.0,347.3585,347.6048,347.1311,347.6048,2900.0
2020-08-31 15:45:00,366.83,367.23,366.64,366.94,5100.0,347.5764,347.9554,347.3964,347.6806,5100.0
2020-08-31 15:50:00,366.88,366.88,365.65,366.39,5855.0,347.6238,347.6238,346.4583,347.1595,5855.0
2020-08-31 15:55:00,366.03,366.28,365.14,365.44,21821.0,346.8184,347.0553,345.9751,346.2593,21821.0
2020-09-01 09:30:00,364.25,364.64,363.15,364.64,5759.0,345.1318,345.5013,344.0895,345.5013,5759.0
2020-09-01 09:35:00,364.34,364.79,363.94,364.79,300.0,345.2171,345.6435,344.8381,345.6435,300.0
2020-09-01 09:40:00,364.41,364.41,362.87,362.87,453.0,345.2834,345.2834,343.8242,343.8242,453.0
2020-09-01 09:45:00,364.03,364.03,364.03,364.03,100.0,344.9234,344.9234,344.9234,344.9234,100.0
2020-09-01 09:50:00,364.48,364.48,364.02,364.02,300.0,345.3497,345.3497,344.9139,344.9139,300.0
2020-09-01 09:55:00,363.62,363.88,363.57,363.88,624.0,344.5349,344.7812,344.4875,344.7812,624.0
2020-09-01 10:00:00,364.44,365.87,364.27,365.87,600.0,345.3118,346.6668,345.1508,346.6668,600.0
2020-09-01 10:05:00,365.51,365.51,365.13,365.13,300.0,346.3257,346.3257,345.9656,345.9656,300.0
2020-09-01 10:10:00,365.52,365.58,365.52,365.58,200.0,346.3351,346.392,346.3351,346.392,200.0
2020-09-01 10:15:00,365.42,366.58,364.92,366.58,1406.0,346.2404,347.3395,345.7666,347.3395,1406.0
2020-09-01 10:20:00,367.06,367.3,366.41,366.41,1907.0,347.7943,348.0217,347.1784,347.1784,1907.0
2020-09-01 10:25:00,366.54,367.1,366.53,366.58,2000.0,347.3016,347.8322,347.2921,347.3395,2000.0
2020-09-01 10:30:00,366.91,366.91,366.5,366.5,577.0,347.6522,347.6522,347.2637,347.2637,577.0
2020-09-01 10:35:00,366.51,366.51,366.21,366.22,700.0,347.2732,347.2732,346.9889,346.9984,700.0
2020-09-01 10:40:00,366.19,366.2,365.6,365.6,746.0,346.97,346.9795,346.4109,346.4109,746.0
2020-09-01 10:45:00,365.59,365.94,365.38,365.82,900.0,346.4015,346.7331,346.2025,346.6194,900.0
2020-09-01 10:50:00,365.42,365.7,365.17,365.24,500.0,346.2404,346.5057,346.0035,346.0698,500.0
2020-09-01 10:55:00,365.07,365.9,365.06,365.58,2070.0,345.9088,346.6952,345.8993,346.392,2070.0
2020-09-01 11:00:00,365.71,365.85,365.55,365.65,3100.0,346.5152,346.6478,346.3636,346.4583,3100.0
2020-09-01 11:05:00,365.55,365.67,365.54,365.67,304.0,346.3636,346.4773,346.3541,346.4773,304.0
2020-09-01 11:10:00,365.39,365.58,365.39,365.58,300.0,346.212,346.392,346.212,346.392,300.0
2020-09-01 11:15:00,365.59,365.75,365.58,365.75,262.0,346.4015,346.5531,346.392,346.5531,262.0
2020-09-01 11:20:00,365.75,365.75,365.75,365.75,0.0,346.5531,346.5531,346.5531,346.5531,0.0
2020-09-01 11:25:00,365.85,365.9,365.47,365.9,400.0,346.6478,346.6952,346.2878,346.6952,400.0
2020-09-01 11:30:00,365.85,366.23,365.74,365.74,800.0,346.6478,347.0079,346.5436,346.5436,800.0
2020-09-01 11:35:00,366.24,366.24,365.69,365.69,400.0,347.0174,347.0174,346.4962,346.4962,400.0
2020-09-01 11:40:00,365.8,365.85,365.59,365.59,400.0,346.6004,346.6478,346.4015,346.4015,400.0
2020-09-01 11:45:00,365.47,365.68,365.47,365.68,200.0,346.2878,346.4867,346.2878,346.4867,200.0
2020-09-01 11:50:00,365.29,365.38,365.29,365.38,200.0,346.1172,346.2025,346.1172,346.2025,200.0
2020-09-01 11:55:00,365.22,365.85,365.22,365.85,1834.0,346.0509,346.6478,346.0509,346.6478,1834.0
2020-09-01 12:00:00,365.72,365.82,365.72,365.82,200.0,346.5246,346.6194,346.5246,346.6194,200.0
2020-09-01 12:05:00,365.76,365.85,365.75,365.85,400.0,346.5625,346.6478,346.5531,346.6478,400.0
2020-09-01 12:10:00,365.79,365.79,365.79,365.79,100.0,346.591,346.591,346.591,346.591,100.0
2020-09-01 12:15:00,365.99,366.05,365.76,366.05,1100.0,346.7805,346.8373,346.5625,346.8373,1100.0
2020-09-01 12:20:00,366.05,366.09,366.05,366.09,200.0,346.8373,346.8752,346.8373,346.8752,200.0
2020-09-01 12:25:00,366.19,366.19,366.07,366.07,633.0,346.97,346.97,346.8563,346.8563,633.0
2020-09-01 12:30:00,366.07,366.07,366.07,366.07,0.0,346.8563,346.8563,346.8563,346.8563,0.0
2020-09-01 12:35:00,366.4,366.64,366.4,366.57,600.0,347.169,347.3964,347.169,347.33,600.0
2020-09-01 12:40:00,366.57,366.57,366.57,366.57,0.0,347.33,347.33,347.33,347.33,0.0
2020-09-01 12:45:00,366.57,366.57,366.41,366.41,400.0,347.33,347.33,347.1784,347.1784,400.0
2020-09-01 12:50:00,366.59,366.73,366.59,366.73,300.0,347.349,347.4816,347.349,347.4816,300.0
2020-09-01 12:55:00,366.64,366.73,366.37,366.37,700.0,347.3964,347.4816,347.1405,347.1405,700.0
2020-09-01 13:00:00,366.1,366.39,366.08,366.09,571.0,346.8847,347.1595,346.8658,346.8752,571.0
2020-09-01 13:05:00,366.11,366.11,365.91,365.91,600.0,346.8942,346.8942,346.7047,346.7047,600.0
2020-09-01 13:10:00,365.87,366.04,365.61,365.67,2378.0,346.6668,346.8279,346.4204,346.4773,2378.0
2020-09-01 13:15:00,365.66,365.67,365.57,365.6,800.0,346.4678,346.4773,346.3825,346.4109,800.0
2020-09-01 13:20:00,365.48,365.48,365.19,365.32,300.0,346.2972,346.2972,346.0225,346.1456,300.0
2020-09-01 13:25:00,365.54,365.54,365.45,365.46,227.0,346.3541,346.3541,346.2688,346.2783,227.0
2020-09-01 13:30:00,365.6,365.63,365.47,365.55,500.0,346.4109,346.4394,346.2878,346.3636,500.0
2020-09-01 13:35:00,365.97,365.97,365.81,365.81,700.0,346.7615,346.7615,346.6099,346.6099,700.0
2020-09-01 13:40:00,365.51,365.72,365.51,365.51,1067.0,346.3257,346.5246,346.3257,346.3257,1067.0
2020-09-01 13:45:00,365.43,365.69,365.43,365.56,700.0,346.2499,346.4962,346.2499,346.373,700.0
2020-09-01 13:50:00,365.67,366.04,365.67,365.81,1654.0,346.4773,346.8279,346.4773,346.6099,1654.0
2020-09-01 13:55:00,365.6,365.6,365.38,365.44,1077.0,346.4109,346.4109,346.2025,346.2593,1077.0
2020-09-01 14:00:00,365.3,365.6,365.28,365.6,1356.0,346.1267,346.4109,346.1077,346.4109,1356.0
2020-09-01 14:05:00,365.59,365.59,365.38,365.38,300.0,346.4015,346.4015,346.2025,346.2025,300.0
2020-09-01 14:10:00,365.73,365.76,365.58,365.71,827.0,346.5341,346.5625,346.392,346.5152,827.0
2020-09-01 14:15:00,365.69,365.77,365.63,365.75,500.0,346.4962,346.572,346.4394,346.5531,500.0
2020-09-01 14:20:00,365.72,366.65,365.71,366.65,600.0,346.5246,347.4058,346.5152,347.4058,600.0
2020-09-01 14:25:00,366.56,367.24,366.48,366.9,1100.0,347.3206,347.9649,347.2448,347.6427,1100.0
2020-09-01 14:30:00,366.86,366.97,366.77,366.87,1177.0,347.6048,347.709,347.5195,347.6143,1177.0
2020-09-01 14:35:00,366.79,367.39,366.79,367.39,901.0,347.5385,348.107,347.5385,348.107,901.0
2020-09-01 14:40:00,367.38,367.59,367.18,367.19,720.0,348.0975,348.2965,347.908,347.9175,720.0
2020-09-01 14:45:00,367.27,367.44,367.27,367.4,300.0,347.9933,348.1544,347.9933,348.1165,300.0
2020-09-01 14:50:00,367.16,367.35,366.77,367.35,800.0,347.8891,348.0691,347.5195,348.0691,800.0
2020-09-01 14:55:00,367.35,367.35,367.35,367.35,0.0,348.0691,348.0691,348.0691,348.0691,0.0
2020-09-01 15:00:00,367.22,367.22,366.97,367.15,800.0,347.9459,347.9459,347.709,347.8796,800.0
2020-09-01 15:05:00,367.16,367.16,367.16,367.16,200.0,347.8891,347.8891,347.8891,347.8891,200.0
2020-09-01 15:10:00,367.0,367.19,366.81,366.89,1400.0,347.7375,347.9175,347.5574,347.6332,1400.0
2020-09-01 15:15:00,366.95,367.09,366.68,366.86,2640.0,347.6901,347.8227,347.4343,347.6048,2640.0
2020-09-01 15:20:00,366.95,367.07,366.95,367.07,400.0,347.6901,347.8038,347.6901,347.8038,400.0
2020-09-01 15:25:00,367.07,367.23,366.74,367.23,800.0,347.8038,347.9554,347.4911,347.9554,800.0
2020-09-01 15:30:00,366.9,367.41,366.9,367.2,901.0,347.6427,348.1259,347.6427,347.927,901.0
2020-09-01 15:35:00,367.25,367.26,367.2,367.23,782.0,347.9743,347.9838,347.927,347.9554,782.0
2020-09-01 15:40:00,367.34,367.39,367.13,367.13,2000.0,348.0596,348.107,347.8606,347.8606,2000.0
2020-09-01 15:45:00,367.02,367.16,366.8,366.8,2899.0,347.7564,347.8891,347.548,347.548,2899.0
2020-09-01 15:50:00,366.75,366.88,366.65,366.65,2850.0,347.5006,347.6238,347.4058,347.4058,2850.0
2020-09-01 15:55:00,366.7,367.76,366.52,367.43,9583.0,347.4532,348.4576,347.2827,348.1449,9583.0
2020-09-02 09:30:00,368.4,368.4,368.4,368.4,2438.0,349.064,349.064,349.064,349.064,2438.0
2020-09-02 09:35:00,369.5,369.87,368.89,369.25,1000.0,350.1062,350.4568,349.5283,349.8694,1000.0
2020-09-02 09:40:00,369.29,369.29,368.01,368.01,900.0,349.9073,349.9073,348.6945,348.6945,900.0
2020-09-02 09:45:00,368.01,368.01,368.01,368.01,0.0,348.6945,348.6945,348.6945,348.6945,0.0
2020-09-02 09:50:00,367.1,367.1,367.1,367.1,100.0,347.8322,347.8322,347.8322,347.8322,100.0
2020-09-02 09:55:00,367.59,369.1,367.59,369.1,747.0,348.2965,349.7272,348.2965,349.7272,747.0
2020-09-02 10:00:00,369.44,370.62,368.99,368.99,2823.0,350.0494,351.1675,349.623,349.623,2823.0
2020-09-02 10:05:00,367.95,368.05,367.55,367.55,800.0,348.6376,348.7324,348.2586,348.2586,800.0
2020-09-02 10:10:00,368.67,368.67,367.11,367.11,500.0,349.3198,349.3198,347.8417,347.8417,500.0
2020-09-02 10:15:00,367.15,368.49,367.15,368.43,900.0,347.8796,349.1493,347.8796,349.0924,900.0
2020-09-02 10:20:00,367.91,367.91,367.91,367.91,400.0,348.5997,348.5997,348.5997,348.5997,400.0
2020-09-02 10:25:00,368.5,368.5,368.5,368.5,100.0,349.1587,349.1587,349.1587,349.1587,100.0
2020-09-02 10:30:00,368.48,368.96,368.48,368.87,803.0,349.1398,349.5946,349.1398,349.5093,803.0
2020-09-02 10:35:00,368.94,369.08,368.29,368.87,1315.0,349.5756,349.7083,348.9598,349.5093,1315.0
2020-09-02 10:40:00,368.87,369.59,368.87,369.59,400.0,349.5093,350.1915,349.5093,350.1915,400.0
2020-09-02 10:45:00,369.67,369.72,369.66,369.72,289.0,350.2673,350.3147,350.2579,350.3147,289.0
2020-09-02 10:50:00,369.2,369.2,369.2,369.2,100.0,349.822,349.822,349.822,349.822,100.0
2020-09-02 10:55:00,369.28,369.35,368.93,369.02,901.0,349.8978,349.9641,349.5662,349.6514,901.0
2020-09-02 11:00:00,369.34,369.34,369.34,369.34,200.0,349.9546,349.9546,349.9546,349.9546,200.0
2020-09-02 11:05:00,369.78,369.81,369.43,369.7,1004.0,350.3716,350.4,350.0399,350.2958,1004.0
2020-09-02 11:10:00,369.58,369.61,369.05,369.05,1000.0,350.1821,350.2105,349.6799,349.6799,1000.0
2020-09-02 11:15:00,368.75,369.5,368.75,369.48,1244.0,349.3956,350.1062,349.3956,350.0873,1244.0
2020-09-02 11:20:00,369.04,369.04,368.89,368.89,706.0,349.6704,349.6704,349.5283,349.5283,706.0
2020-09-02 11:25:00,368.89,369.31,368.89,369.26,900.0,349.5283,349.9262,349.5283,349.8788,900.0
2020-09-02 11:30:00,369.6,369.6,369.07,369.08,1000.0,350.201,350.201,349.6988,349.7083,1000.0
2020-09-02 11:35:00,369.09,369.36,368.86,369.36,1997.0,349.7178,349.9736,349.4998,349.9736,1997.0
2020-09-02 11:40:00,369.24,369.35,369.24,369.35,500.0,349.8599,349.9641,349.8599,349.9641,500.0
2020-09-02 11:45:00,369.21,369.55,369.03,369.03,901.0,349.8315,350.1536,349.6609,349.6609,901.0
2020-09-02 11:50:00,368.31,369.06,368.31,369.03,900.0,348.9787,349.6893,348.9787,349.6609,900.0
2020-09-02 11:55:00,369.43,369.43,368.34,368.54,4105.0,350.0399,350.0399,349.0071,349.1966,4105.0
2020-09-02 12:00:00,368.34,368.74,368.33,368.46,3492.0,349.0071,349.3861,348.9977,349.1208,3492.0
2020-09-02 12:05:00,368.46,368.46,368.46,368.46,0.0,349.1208,349.1208,349.1208,349.1208,0.0
2020-09-02 12:10:00,368.21,368.56,368.17,368.44,700.0,348.884,349.2156,348.8461,349.1019,700.0
2020-09-02 12:15:00,368.89,368.89,368.39,368.77,500.0,349.5283,349.5283,349.0545,349.4146,500.0
2020-09-02 12:20:00,368.71,368.79,368.69,368.79,506.0,349.3577,349.4335,349.3388,349.4335,506.0
2020-09-02 12:25:00,368.79,368.79,368.33,368.33,1115.0,349.4335,349.4335,348.9977,348.9977,1115.0
2020-09-02 12:30:00,368.12,368.12,367.89,367.94,500.0,348.7987,348.7987,348.5808,348.6281,500.0
2020-09-02 12:35:00,367.87,368.24,367.86,368.24,826.0,348.5618,348.9124,348.5523,348.9124,826.0
2020-09-02 12:40:00,368.63,368.71,368.51,368.58,700.0,349.2819,349.3577,349.1682,349.2345,700.0
2020-09-02 12:45:00,368.53,368.53,368.34,368.34,400.0,349.1872,349.1872,349.0071,349.0071,400.0
2020-09-02 12:50:00,368.13,368.2,367.99,368.2,800.0,348.8082,348.8745,348.6755,348.8745,800.0
2020-09-02 12:55:00,368.56,368.65,368.56,368.65,300.0,349.2156,349.3009,349.2156,349.3009,300.0
2020-09-02 13:00:00,368.82,368.82,368.57,368.58,209.0,349.4619,349.4619,349.2251,349.2345,209.0
2020-09-02 13:05:00,368.45,368.45,368.28,368.28,402.0,349.1114,349.1114,348.9503,348.9503,402.0
2020-09-02 13:10:00,368.15,368.56,368.14,368.23,1500.0,348.8271,349.2156,348.8176,348.9029,1500.0
2020-09-02 13:15:00,368.34,368.73,368.33,368.67,3435.0,349.0071,349.3767,348.9977,349.3198,3435.0
2020-09-02 13:20:00,368.54,368.55,368.46,368.51,541.0,349.1966,349.2061,349.1208,349.1682,541.0
2020-09-02 13:25:00,368.34,368.35,368.33,368.35,300.0,349.0071,349.0166,348.9977,349.0166,300.0
2020-09-02 13:30:00,368.44,368.63,368.39,368.5,2300.0,349.1019,349.2819,349.0545,349.1587,2300.0
2020-09-02 13:35:00,368.54,368.67,368.41,368.41,1800.0,349.1966,349.3198,349.0735,349.0735,1800.0
2020-09-02 13:40:00,368.49,368.53,368.16,368.16,1100.0,349.1493,349.1872,348.8366,348.8366,1100.0
2020-09-02 13:45:00,368.21,368.57,368.2,368.57,1100.0,348.884,349.2251,348.8745,349.2251,1100.0
2020-09-02 13:50:00,368.61,368.81,368.48,368.75,1000.0,349.263,349.4525,349.1398,349.3956,1000.0
2020-09-02 13:55:00,368.73,368.73,368.04,368.04,1600.0,349.3767,349.3767,348.7229,348.7229,1600.0
2020-09-02 14:00:00,368.02,368.18,367.79,368.18,800.0,348.7039,348.8555,348.486,348.8555,800.0
2020-09-02 14:05:00,368.23,368.6,368.23,368.4,929.0,348.9029,349.2535,348.9029,349.064,929.0
2020-09-02 14:10:00,368.18,368.32,367.76,367.98,946.0,348.8555,348.9882,348.4576,348.666,946.0
2020-09-02 14:15:00,367.92,368.19,367.92,368.06,900.0,348.6092,348.865,348.6092,348.7418,900.0
2020-09-02 14:20:00,368.25,368.39,367.99,368.39,1000.0,348.9219,349.0545,348.6755,349.0545,1000.0
2020-09-02 14:25:00,368.23,368.31,368.15,368.15,400.0,348.9029,348.9787,348.8271,348.8271,400.0
2020-09-02 14:30:00,368.02,368.48,368.02,368.34,712.0,348.7039,349.1398,348.7039,349.0071,712.0
2020-09-02 14:35:00,368.28,368.28,367.77,367.77,705.0,348.9503,348.9503,348.4671,348.4671,705.0
2020-09-02 14:40:00,367.77,367.77,367.77,367.77,0.0,348.4671,348.4671,348.4671,348.4671,0.0
2020-09-02 14:45:00,368.1,368.46,367.93,368.01,1600.0,348.7797,349.1208,348.6187,348.6945,1600.0
2020-09-02 14:50:00,368.25,368.58,368.21,368.5,700.0,348.9219,349.2345,348.884,349.1587,700.0
2020-09-02 14:55:00,368.44,368.55,368.44,368.55,600.0,349.1019,349.2061,349.1019,349.2061,600.0
2020-09-02 15:00:00,368.45,368.6,368.45,368.5,1187.0,349.1114,349.2535,349.1114,349.1587,1187.0
2020-09-02 15:05:00,368.38,368.42,367.96,368.25,2239.0,349.045,349.0829,348.6471,348.9219,2239.0
2020-09-02 15:10:00,368.39,368.87,368.29,368.71,2332.0,349.0545,349.5093,348.9598,349.3577,2332.0
2020-09-02 15:15:00,368.71,368.88,368.54,368.87,2400.0,349.3577,349.5188,349.1966,349.5093,2400.0
2020-09-02 15:20:00,368.78,369.13,368.71,369.02,2600.0,349.424,349.7557,349.3577,349.6514,2600.0
2020-09-02 15:25:00,368.7,368.85,368.24,368.47,2321.0,349.3482,349.4904,348.9124,349.1303,2321.0
2020-09-02 15:30:00,368.44,369.29,368.16,369.29,1656.0,349.1019,349.9073,348.8366,349.9073,1656.0
2020-09-02 15:35:00,369.33,369.99,369.25,369.99,1010.0,349.9452,350.5705,349.8694,350.5705,1010.0
2020-09-02 15:40:00,370.18,370.98,370.1,370.96,2800.0,350.7506,351.5086,350.6748,351.4896,2800.0
2020-09-02 15:45:00,370.65,371.87,370.65,371.72,1600.0,351.1959,352.3519,351.1959,352.2097,1600.0
2020-09-02 15:50:00,371.58,371.68,371.13,371.47,4173.0,352.0771,352.1718,351.6507,351.9729,4173.0
2020-09-02 15:55:00,371.5,371.52,370.24,370.24,10969.0,352.0013,352.0202,350.8074,350.8074,10969.0
2020-09-03 09:30:00,371.82,371.82,368.89,368.9,2935.0,352.3045,352.3045,349.5283,349.5377,2935.0
2020-09-03 09:35:00,368.68,369.42,368.68,369.42,300.0,349.3293,350.0304,349.3293,350.0304,300.0
2020-09-03 09:40:00,369.12,369.71,369.03,369.39,800.0,349.7462,350.3052,349.6609,350.002,800.0
2020-09-03 09:45:00,369.06,369.07,369.06,369.06,100.0,349.6893,349.6988,349.6893,349.6893,100.0
2020-09-03 09:50:00,366.67,367.73,366.67,367.73,200.0,347.4248,348.4292,347.4248,348.4292,200.0
2020-09-03 09:55:00,366.99,366.99,365.64,365.64,400.0,347.728,347.728,346.4488,346.4488,400.0
2020-09-03 10:00:00,365.69,365.89,365.68,365.88,358.0,346.4962,346.6857,346.4867,346.6763,358.0
2020-09-03 10:05:00,365.94,365.95,365.01,365.52,1083.0,346.7331,346.7426,345.8519,346.3351,1083.0
2020-09-03 10:10:00,365.42,366.16,365.42,366.09,300.0,346.2404,346.9416,346.2404,346.8752,300.0
2020-09-03 10:15:00,366.01,366.5,365.87,365.87,800.0,346.7994,347.2637,346.6668,346.6668,800.0
2020-09-03 10:20:00,365.49,366.3,364.78,364.78,1106.0,346.3067,347.0742,345.634,345.634,1106.0
2020-09-03 10:25:00,365.3,365.44,364.5,364.61,1000.0,346.1267,346.2593,345.3687,345.4729,1000.0
2020-09-03 10:30:00,364.71,364.91,364.37,364.47,900.0,345.5677,345.7572,345.2455,345.3403,900.0
2020-09-03 10:35:00,364.75,364.98,364.37,364.38,4100.0,345.6056,345.8235,345.2455,345.255,4100.0
2020-09-03 10:40:00,364.38,364.38,364.38,364.38,0.0,345.255,345.255,345.255,345.255,0.0
2020-09-03 10:45:00,364.74,364.81,364.24,364.24,1005.0,345.5961,345.6624,345.1223,345.1223,1005.0
2020-09-03 10:50:00,365.27,365.53,364.97,365.44,1700.0,346.0983,346.3446,345.814,346.2593,1700.0
2020-09-03 10:55:00,364.78,364.95,364.59,364.59,500.0,345.634,345.7951,345.454,345.454,500.0
2020-09-03 11:00:00,364.66,364.66,363.42,363.56,703.0,345.5203,345.5203,344.3454,344.478,703.0
2020-09-03 11:05:00,362.59,362.59,361.72,361.72,600.0,343.5589,343.5589,342.7346,342.7346,600.0
2020-09-03 11:10:00,361.44,361.69,361.1,361.19,1116.0,342.4693,342.7062,342.1471,342.2324,1116.0
2020-09-03 11:15:00,361.0,361.0,358.62,358.62,836.0,342.0524,342.0524,339.7973,339.7973,836.0
2020-09-03 11:20:00,359.01,360.18,359.01,360.18,700.0,340.1668,341.2754,340.1668,341.2754,700.0
2020-09-03 11:25:00,360.03,360.38,359.73,360.12,1500.0,341.1333,341.4649,340.849,341.2186,1500.0
2020-09-03 11:30:00,359.94,360.23,359.93,359.93,369.0,341.048,341.3228,341.0385,341.0385,369.0
2020-09-03 11:35:00,359.55,361.01,359.55,361.01,700.0,340.6785,342.0619,340.6785,342.0619,700.0
2020-09-03 11:40:00,361.38,361.6,361.25,361.38,800.0,342.4124,342.6209,342.2893,342.4124,800.0
2020-09-03 11:45:00,361.09,361.43,361.0,361.21,805.0,342.1377,342.4598,342.0524,342.2514,805.0
2020-09-03 11:50:00,361.3,361.76,361.3,361.42,800.0,342.3366,342.7725,342.3366,342.4503,800.0
2020-09-03 11:55:00,361.37,361.37,360.42,360.79,2915.0,342.403,342.403,341.5028,341.8534,2915.0
2020-09-03 12:00:00,360.42,361.06,360.42,360.94,400.0,341.5028,342.1092,341.5028,341.9955,400.0
2020-09-03 12:05:00,360.78,360.81,360.3,360.81,1000.0,341.8439,341.8724,341.3891,341.8724,1000.0
2020-09-03 12:10:00,361.03,361.03,360.7,360.71,500.0,342.0808,342.0808,341.7681,341.7776,500.0
2020-09-03 12:15:00,361.06,361.06,360.69,360.69,300.0,342.1092,342.1092,341.7587,341.7587,300.0
2020-09-03 12:20:00,360.79,360.83,360.61,360.82,600.0,341.8534,341.8913,341.6829,341.8818,600.0
2020-09-03 12:25:00,360.96,360.96,360.85,360.85,200.0,342.0145,342.0145,341.9103,341.9103,200.0
2020-09-03 12:30:00,360.29,360.29,360.11,360.11,200.0,341.3796,341.3796,341.2091,341.2091,200.0
2020-09-03 12:35:00,359.82,360.94,359.73,360.94,700.0,340.9343,341.9955,340.849,341.9955,700.0
2020-09-03 12:40:00,360.08,360.22,360.04,360.22,800.0,341.1807,341.3133,341.1428,341.3133,800.0
2020-09-03 12:45:00,359.92,359.92,359.51,359.51,400.0,341.0291,341.0291,340.6406,340.6406,400.0
2020-09-03 12:50:00,360.18,360.18,359.43,359.7,800.0,341.2754,341.2754,340.5648,340.8206,800.0
2020-09-03 12:55:00,359.7,359.7,358.96,358.96,600.0,340.8206,340.8206,340.1195,340.1195,600.0
2020-09-03 13:00:00,358.8,358.8,357.79,358.38,1001.0,339.9679,339.9679,339.0109,339.5699,1001.0
2020-09-03 13:05:00,358.35,358.88,358.3,358.68,902.0,339.5415,340.0437,339.4941,339.8542,902.0
2020-09-03 13:10:00,359.29,359.29,359.29,359.29,100.0,340.4321,340.4321,340.4321,340.4321,100.0
2020-09-03 13:15:00,359.15,359.26,358.72,358.72,700.0,340.2995,340.4037,339.8921,339.8921,700.0
2020-09-03 13:20:00,358.87,359.37,358.87,359.37,200.0,340.0342,340.5079,340.0342,340.5079,200.0
2020-09-03 13:25:00,358.83,359.21,358.67,359.21,1600.0,339.9963,340.3563,339.8447,340.3563,1600.0
2020-09-03 13:30:00,358.79,358.79,357.87,357.87,500.0,339.9584,339.9584,339.0867,339.0867,500.0
2020-09-03 13:35:00,358.4,358.4,357.83,357.83,300.0,339.5888,339.5888,339.0488,339.0488,300.0
2020-09-03 13:40:00,357.59,358.14,357.59,357.8,600.0,338.8214,339.3425,338.8214,339.0203,600.0
2020-09-03 13:45:00,358.24,358.65,357.65,358.09,1482.0,339.4372,339.8257,338.8782,339.2951,1482.0
2020-09-03 13:50:00,359.08,359.5,359.08,359.5,200.0,340.2332,340.6311,340.2332,340.6311,200.0
2020-09-03 13:55:00,359.5,359.5,358.39,358.39,500.0,340.6311,340.6311,339.5794,339.5794,500.0
2020-09-03 14:00:00,358.48,358.77,358.41,358.41,500.0,339.6647,339.9394,339.5983,339.5983,500.0
2020-09-03 14:05:00,358.41,359.09,358.18,358.34,1465.0,339.5983,340.2426,339.3804,339.532,1465.0
2020-09-03 14:10:00,359.29,359.48,359.29,359.33,400.0,340.4321,340.6122,340.4321,340.47,400.0
2020-09-03 14:15:00,359.0,359.0,359.0,359.0,111.0,340.1574,340.1574,340.1574,340.1574,111.0
2020-09-03 14:20:00,358.85,358.85,358.7,358.7,300.0,340.0152,340.0152,339.8731,339.8731,300.0
2020-09-03 14:25:00,358.3,358.99,358.3,358.99,610.0,339.4941,340.1479,339.4941,340.1479,610.0
2020-09-03 14:30:00,359.15,359.15,359.14,359.15,100.0,340.2995,340.2995,340.29,340.2995,100.0
2020-09-03 14:35:00,360.4,360.52,360.09,360.09,510.0,341.4839,341.5976,341.1901,341.1901,510.0
2020-09-03 14:40:00,359.85,359.85,359.15,359.15,400.0,340.9627,340.9627,340.2995,340.2995,400.0
2020-09-03 14:45:00,359.02,359.63,359.02,359.63,1064.0,340.1763,340.7543,340.1763,340.7543,1064.0
2020-09-03 14:50:00,359.74,359.74,359.21,359.21,412.0,340.8585,340.8585,340.3563,340.3563,412.0
2020-09-03 14:55:00,359.54,359.54,358.9,358.9,567.0,340.669,340.669,340.0626,340.0626,567.0
2020-09-03 15:00:00,358.61,358.81,358.37,358.37,300.0,339.7878,339.9773,339.5604,339.5604,300.0
2020-09-03 15:05:00,358.25,358.82,358.11,358.82,800.0,339.4467,339.9868,339.3141,339.9868,800.0
2020-09-03 15:10:00,358.79,358.79,358.79,358.79,378.0,339.9584,339.9584,339.9584,339.9584,378.0
2020-09-03 15:15:00,358.98,358.98,358.31,358.44,1214.0,340.1384,340.1384,339.5036,339.6267,1214.0
2020-09-03 15:20:00,357.8,357.82,357.8,357.82,200.0,339.0203,339.0393,339.0203,339.0393,200.0
2020-09-03 15:25:00,357.85,358.28,357.52,358.01,700.0,339.0677,339.4751,338.755,339.2193,700.0
2020-09-03 15:30:00,358.34,358.34,357.67,357.67,1100.0,339.532,339.532,338.8972,338.8972,1100.0
2020-09-03 15:35:00,358.03,358.74,358.03,358.62,711.0,339.2383,339.911,339.2383,339.7973,711.0
2020-09-03 15:40:00,358.92,359.71,358.92,359.35,623.0,340.0816,340.8301,340.0816,340.489,623.0
2020-09-03 15:45:00,358.83,359.14,358.21,358.3,1620.0,339.9963,340.29,339.4088,339.4941,1620.0
2020-09-03 15:50:00,358.19,360.21,357.46,360.2,4230.0,339.3899,341.3038,338.6982,341.2944,4230.0
2020-09-03 15:55:00,360.15,360.45,359.71,360.39,7028.0,341.247,341.5313,340.8301,341.4744,7028.0
2020-09-04 09:30:00,362.0,364.18,362.0,362.85,3217.0,342.9999,345.0655,342.9999,343.8053,3217.0
2020-09-04 09:35:00,363.87,363.87,361.46,361.46,300.0,344.7717,344.7717,342.4882,342.4882,300.0
2020-09-04 09:40:00,361.35,362.74,361.35,361.86,400.0,342.384,343.7011,342.384,342.8672,400.0
2020-09-04 09:45:00,361.52,361.52,360.43,360.43,864.0,342.5451,342.5451,341.5123,341.5123,864.0
2020-09-04 09:50:00,359.5,360.62,359.5,359.7,750.0,340.6311,341.6923,340.6311,340.8206,750.0
2020-09-04 09:55:00,359.84,359.84,359.63,359.63,200.0,340.9533,340.9533,340.7543,340.7543,200.0
2020-09-04 10:00:00,360.5,361.43,359.98,361.43,700.0,341.5786,342.4598,341.0859,342.4598,700.0
2020-09-04 10:05:00,360.63,360.65,360.12,360.12,302.0,341.7018,341.7208,341.2186,341.2186,302.0
2020-09-04 10:10:00,360.57,360.57,360.57,360.57,100.0,341.645,341.645,341.645,341.645,100.0
2020-09-04 10:15:00,360.57,360.57,360.57,360.57,0.0,341.645,341.645,341.645,341.645,0.0
2020-09-04 10:20:00,358.29,358.72,357.34,358.54,1033.0,339.4846,339.8921,338.5845,339.7215,1033.0
2020-09-04 10:25:00,356.9,357.8,356.49,356.92,1700.0,338.1676,339.0203,337.7791,338.1865,1700.0
2020-09-04 10:30:00,356.04,357.0,355.32,357.0,600.0,337.3527,338.2623,336.6705,338.2623,600.0
2020-09-04 10:35:00,355.34,355.59,353.36,355.19,9518.0,336.6895,336.9263,334.8134,336.5473,9518.0
2020-09-04 10:40:00,355.13,355.13,354.0,354.38,1050.0,336.4905,336.4905,335.4198,335.7798,1050.0
2020-09-04 10:45:00,354.13,354.88,354.13,354.88,300.0,335.543,336.2536,335.543,336.2536,300.0
2020-09-04 10:50:00,353.78,354.27,353.78,354.07,300.0,335.2113,335.6756,335.2113,335.4861,300.0
2020-09-04 10:55:00,354.71,354.71,354.4,354.44,324.0,336.0925,336.0925,335.7988,335.8367,324.0
2020-09-04 11:00:00,354.11,354.52,353.77,354.46,1700.0,335.524,335.9125,335.2019,335.8556,1700.0
2020-09-04 11:05:00,353.61,353.78,353.61,353.78,2100.0,335.0503,335.2113,335.0503,335.2113,2100.0
2020-09-04 11:10:00,354.03,354.03,353.67,353.67,400.0,335.4482,335.4482,335.1071,335.1071,400.0
2020-09-04 11:15:00,354.44,354.44,353.4,353.83,2702.0,335.8367,335.8367,334.8513,335.2587,2702.0
2020-09-04 11:20:00,353.66,353.66,353.06,353.06,731.0,335.0976,335.0976,334.5291,334.5291,731.0
2020-09-04 11:25:00,352.43,352.5,351.67,351.67,420.0,333.9322,333.9985,333.2121,333.2121,420.0
2020-09-04 11:30:00,353.34,354.48,353.25,353.25,2818.0,334.7944,335.8746,334.7092,334.7092,2818.0
2020-09-04 11:35:00,353.27,353.44,353.27,353.44,5100.0,334.7281,334.8892,334.7281,334.8892,5100.0
2020-09-04 11:40:00,353.42,353.86,352.15,352.15,1002.0,334.8702,335.2871,333.6669,333.6669,1002.0
2020-09-04 11:45:00,352.69,352.79,352.17,352.17,700.0,334.1785,334.2733,333.6858,333.6858,700.0
2020-09-04 11:50:00,352.22,354.57,352.22,354.57,4100.0,333.7332,335.9599,333.7332,335.9599,4100.0
2020-09-04 11:55:00,354.23,354.23,354.09,354.09,530.0,335.6377,335.6377,335.5051,335.5051,530.0
2020-09-04 12:00:00,355.14,356.51,355.14,356.36,1939.0,336.5,337.798,336.5,337.6559,1939.0
2020-09-04 12:05:00,356.46,357.13,356.45,356.49,1309.0,337.7507,338.3855,337.7412,337.7791,1309.0
2020-09-04 12:10:00,356.43,356.43,356.28,356.28,200.0,337.7222,337.7222,337.5801,337.5801,200.0
2020-09-04 12:15:00,356.47,356.47,356.07,356.07,611.0,337.7601,337.7601,337.3811,337.3811,611.0
2020-09-04 12:20:00,356.11,356.79,356.11,356.72,500.0,337.419,338.0634,337.419,337.997,500.0
2020-09-04 12:25:00,357.04,357.98,357.04,357.98,278.0,338.3002,339.1909,338.3002,339.1909,278.0
2020-09-04 12:30:00,358.2,358.23,357.8,357.92,1200.0,339.3993,339.4278,339.0203,339.134,1200.0
2020-09-04 12:35:00,357.69,359.34,357.69,359.34,1101.0,338.9161,340.4795,338.9161,340.4795,1101.0
2020-09-04 12:40:00,359.35,360.33,359.32,360.19,2311.0,340.489,341.4176,340.4606,341.2849,2311.0
2020-09-04 12:45:00,360.19,361.31,360.19,360.78,2700.0,341.2849,342.3461,341.2849,341.8439,2700.0
2020-09-04 12:50:00,360.39,361.33,360.08,360.58,2241.0,341.4744,342.3651,341.1807,341.6544,2241.0
2020-09-04 12:55:00,360.43,361.08,360.43,361.05,800.0,341.5123,342.1282,341.5123,342.0998,800.0
2020-09-04 13:00:00,360.72,361.13,360.62,360.9,1700.0,341.7871,342.1756,341.6923,341.9576,1700.0
2020-09-04 13:05:00,361.19,362.03,360.9,361.31,1501.0,342.2324,343.0283,341.9576,342.3461,1501.0
2020-09-04 13:10:00,361.24,361.68,361.04,361.2,1348.0,342.2798,342.6967,342.0903,342.2419,1348.0
2020-09-04 13:15:00,360.87,361.34,359.48,359.48,1695.0,341.9292,342.3745,340.6122,340.6122,1695.0
2020-09-04 13:20:00,359.92,360.32,359.92,360.19,700.0,341.0291,341.4081,341.0291,341.2849,700.0
2020-09-04 13:25:00,359.94,360.05,359.43,359.43,988.0,341.048,341.1522,340.5648,340.5648,988.0
2020-09-04 13:30:00,359.02,359.02,358.03,358.03,500.0,340.1763,340.1763,339.2383,339.2383,500.0
2020-09-04 13:35:00,357.47,358.27,357.47,358.27,603.0,338.7077,339.4657,338.7077,339.4657,603.0
2020-09-04 13:40:00,357.83,357.83,357.29,357.46,481.0,339.0488,339.0488,338.5371,338.6982,481.0
2020-09-04 13:45:00,357.63,358.03,357.63,358.03,600.0,338.8593,339.2383,338.8593,339.2383,600.0
2020-09-04 13:50:00,357.21,357.98,357.21,357.98,300.0,338.4613,339.1909,338.4613,339.1909,300.0
2020-09-04 13:55:00,358.41,358.41,357.54,358.24,1000.0,339.5983,339.5983,338.774,339.4372,1000.0
2020-09-04 14:00:00,358.33,358.33,358.32,358.33,100.0,339.5225,339.5225,339.513,339.5225,100.0
2020-09-04 14:05:00,357.97,358.51,357.97,358.45,434.0,339.1814,339.6931,339.1814,339.6362,434.0
2020-09-04 14:10:00,358.67,358.67,358.16,358.16,400.0,339.8447,339.8447,339.3614,339.3614,400.0
2020-09-04 14:15:00,357.55,358.52,357.55,358.48,900.0,338.7835,339.7026,338.7835,339.6647,900.0
2020-09-04 14:20:00,358.17,358.54,358.17,358.54,200.0,339.3709,339.7215,339.3709,339.7215,200.0
2020-09-04 14:25:00,358.75,358.78,358.47,358.78,937.0,339.9205,339.9489,339.6552,339.9489,937.0
2020-09-04 14:30:00,359.08,359.26,358.73,358.73,1003.0,340.2332,340.4037,339.9015,339.9015,1003.0
2020-09-04 14:35:00,359.06,359.38,358.91,359.38,500.0,340.2142,340.5174,340.0721,340.5174,500.0
2020-09-04 14:40:00,359.33,359.58,359.2,359.26,600.0,340.47,340.7069,340.3469,340.4037,600.0
2020-09-04 14:45:00,359.5,359.5,359.5,359.5,100.0,340.6311,340.6311,340.6311,340.6311,100.0
2020-09-04 14:50:00,359.57,359.6,359.38,359.38,600.0,340.6974,340.7259,340.5174,340.5174,600.0
2020-09-04 14:55:00,359.54,359.85,359.13,359.76,1000.0,340.669,340.9627,340.2805,340.8775,1000.0
2020-09-04 15:00:00,359.54,359.54,358.96,359.25,800.0,340.669,340.669,340.1195,340.3942,800.0
2020-09-04 15:05:00,359.18,359.6,358.98,358.98,600.0,340.3279,340.7259,340.1384,340.1384,600.0
2020-09-04 15:10:00,358.76,359.27,358.76,358.83,9114.0,339.93,340.4132,339.93,339.9963,9114.0
2020-09-04 15:15:00,358.88,360.22,358.88,359.99,1911.0,340.0437,341.3133,340.0437,341.0954,1911.0
2020-09-04 15:20:00,359.84,360.1,359.83,359.9,1000.0,340.9533,341.1996,340.9438,341.0101,1000.0
2020-09-04 15:25:00,359.74,359.85,359.35,359.51,2917.0,340.8585,340.9627,340.489,340.6406,2917.0
2020-09-04 15:30:00,359.41,359.77,359.23,359.47,1346.0,340.5458,340.8869,340.3753,340.6027,1346.0
2020-09-04 15:35:00,359.34,359.34,358.2,358.85,1800.0,340.4795,340.4795,339.3993,340.0152,1800.0
2020-09-04 15:40:00,358.93,359.51,358.93,359.19,800.0,340.091,340.6406,340.091,340.3374,800.0
2020-09-04 15:45:00,359.18,359.64,358.03,358.03,1100.0,340.3279,340.7638,339.2383,339.2383,1100.0
2020-09-04 15:50:00,357.33,359.06,357.33,358.81,5300.0,338.575,340.2142,338.575,339.9773,5300.0
2020-09-04 15:55:00,358.81,359.0,357.73,357.8,7736.0,339.9773,340.1574,338.954,339.0203,7736.0
2020-09-08 09:30:00,358.38,358.59,354.06,354.06,6240.0,339.5699,339.7689,335.4766,335.4766,6240.0
2020-09-08 09:35:00,354.73,355.6,354.29,354.3,2500.0,336.1115,336.9358,335.6946,335.704,2500.0
2020-09-08 09:40:00,353.5,353.53,351.67,351.73,2220.0,334.946,334.9745,333.2121,333.2689,2220.0
2020-09-08 09:45:00,351.92,352.58,350.0,350.94,3690.0,333.449,334.0743,331.6297,332.5204,3690.0
2020-09-08 09:50:00,350.94,351.59,350.53,350.8,3400.0,332.5204,333.1363,332.1319,332.3877,3400.0
2020-09-08 09:55:00,351.07,352.58,350.84,352.26,3406.0,332.6436,334.0743,332.4256,333.7711,3406.0
2020-09-08 10:00:00,352.35,352.35,351.6,352.34,2474.0,333.8564,333.8564,333.1458,333.8469,2474.0
2020-09-08 10:05:00,351.29,352.35,350.8,352.35,1911.0,332.852,333.8564,332.3877,333.8564,1911.0
2020-09-08 10:10:00,352.54,354.58,352.19,354.37,1705.0,334.0364,335.9693,333.7048,335.7704,1705.0
2020-09-08 10:15:00,353.74,353.88,353.33,353.6,1520.0,335.1734,335.3061,334.785,335.0408,1520.0
2020-09-08 10:20:00,352.75,353.82,352.41,353.82,4013.0,334.2354,335.2492,333.9132,335.2492,4013.0
2020-09-08 10:25:00,354.17,354.38,353.87,354.38,704.0,335.5809,335.7798,335.2966,335.7798,704.0
2020-09-08 10:30:00,354.74,355.42,354.73,355.25,1282.0,336.1209,336.7653,336.1115,336.6042,1282.0
2020-09-08 10:35:00,354.9,355.97,354.9,355.68,1005.0,336.2726,337.2864,336.2726,337.0116,1005.0
2020-09-08 10:40:00,355.4,355.4,354.32,354.32,1212.0,336.7463,336.7463,335.723,335.723,1212.0
2020-09-08 10:45:00,354.28,354.28,352.7,352.7,928.0,335.6851,335.6851,334.188,334.188,928.0
2020-09-08 10:50:00,352.53,353.37,352.23,353.26,1800.0,334.0269,334.8229,333.7427,334.7186,1800.0
2020-09-08 10:55:00,353.07,353.63,353.02,353.02,1500.0,334.5386,335.0692,334.4912,334.4912,1500.0
2020-09-08 11:00:00,352.73,354.25,352.73,354.04,1200.0,334.2164,335.6567,334.2164,335.4577,1200.0
2020-09-08 11:05:00,354.25,354.41,353.12,353.97,3189.0,335.6567,335.8083,334.586,335.3914,3189.0
2020-09-08 11:10:00,354.12,354.18,353.4,353.4,1466.0,335.5335,335.5903,334.8513,334.8513,1466.0
2020-09-08 11:15:00,353.15,353.44,352.37,353.41,1448.0,334.6144,334.8892,333.8753,334.8608,1448.0
2020-09-08 11:20:00,352.97,353.27,352.79,352.8,1800.0,334.4439,334.7281,334.2733,334.2828,1800.0
2020-09-08 11:25:00,352.97,353.19,352.56,352.92,1000.0,334.4439,334.6523,334.0554,334.3965,1000.0
2020-09-08 11:30:00,352.67,352.67,351.65,351.82,3510.0,334.1596,334.1596,333.1931,333.3542,3510.0
2020-09-08 11:35:00,352.23,352.61,352.15,352.52,905.0,333.7427,334.1027,333.6669,334.0175,905.0
2020-09-08 11:40:00,352.18,352.81,351.97,352.56,1000.0,333.6953,334.2922,333.4963,334.0554,1000.0
2020-09-08 11:45:00,352.61,352.78,352.18,352.28,713.0,334.1027,334.2638,333.6953,333.7901,713.0
2020-09-08 11:50:00,351.88,352.26,351.87,352.24,800.0,333.4111,333.7711,333.4016,333.7522,800.0
2020-09-08 11:55:00,352.26,352.68,352.26,352.68,300.0,333.7711,334.1691,333.7711,334.1691,300.0
2020-09-08 12:00:00,352.17,352.7,352.17,352.49,1100.0,333.6858,334.188,333.6858,333.989,1100.0
2020-09-08 12:05:00,352.66,352.76,352.17,352.76,700.0,334.1501,334.2449,333.6858,334.2449,700.0
2020-09-08 12:10:00,352.71,353.09,352.58,352.59,500.0,334.1975,334.5576,334.0743,334.0838,500.0
2020-09-08 12:15:00,352.64,352.91,352.41,352.78,800.0,334.1312,334.387,333.9132,334.2638,800.0
2020-09-08 12:20:00,352.57,353.82,352.51,353.51,1100.0,334.0648,335.2492,334.008,334.9555,1100.0
2020-09-08 12:25:00,353.39,353.39,352.46,352.46,700.0,334.8418,334.8418,333.9606,333.9606,700.0
2020-09-08 12:30:00,351.87,352.59,351.87,352.23,6401.0,333.4016,334.0838,333.4016,333.7427,6401.0
2020-09-08 12:35:00,352.59,352.72,352.21,352.21,1220.0,334.0838,334.207,333.7237,333.7237,1220.0
2020-09-08 12:40:00,352.13,352.41,352.06,352.23,1101.0,333.6479,333.9132,333.5816,333.7427,1101.0
2020-09-08 12:45:00,352.56,353.1,352.39,353.1,300.0,334.0554,334.567,333.8943,334.567,300.0
2020-09-08 12:50:00,353.38,353.84,353.38,353.84,1600.0,334.8323,335.2682,334.8323,335.2682,1600.0
2020-09-08 12:55:00,353.69,353.92,353.65,353.92,704.0,335.1261,335.344,335.0882,335.344,704.0
2020-09-08 13:00:00,354.08,354.5,354.08,354.45,300.0,335.4956,335.8935,335.4956,335.8462,300.0
2020-09-08 13:05:00,354.92,355.23,354.48,355.03,1396.0,336.2915,336.5852,335.8746,336.3957,1396.0
2020-09-08 13:10:00,355.33,355.84,355.13,355.63,500.0,336.68,337.1632,336.4905,336.9642,500.0
2020-09-08 13:15:00,356.04,356.27,355.93,356.24,400.0,337.3527,337.5706,337.2485,337.5422,400.0
2020-09-08 13:20:00,355.98,356.41,355.51,355.58,816.0,337.2959,337.7033,336.8505,336.9169,816.0
2020-09-08 13:25:00,356.04,356.22,355.46,355.46,1231.0,337.3527,337.5233,336.8032,336.8032,1231.0
2020-09-08 13:30:00,355.34,355.34,354.71,355.0,736.0,336.6895,336.6895,336.0925,336.3673,736.0
2020-09-08 13:35:00,354.83,355.96,354.72,355.75,1100.0,336.2062,337.2769,336.102,337.0779,1100.0
2020-09-08 13:40:00,355.66,356.16,355.65,355.79,1000.0,336.9927,337.4664,336.9832,337.1158,1000.0
2020-09-08 13:45:00,355.65,355.8,355.46,355.75,611.0,336.9832,337.1253,336.8032,337.0779,611.0
2020-09-08 13:50:00,355.65,355.69,355.27,355.32,1276.0,336.9832,337.0211,336.6231,336.6705,1276.0
2020-09-08 13:55:00,355.22,355.22,354.75,354.75,855.0,336.5758,336.5758,336.1304,336.1304,855.0
2020-09-08 14:00:00,354.96,354.96,354.55,354.56,900.0,336.3294,336.3294,335.9409,335.9504,900.0
2020-09-08 14:05:00,353.65,353.65,353.16,353.17,300.0,335.0882,335.0882,334.6239,334.6334,300.0
2020-09-08 14:10:00,352.82,353.05,352.82,352.85,300.0,334.3017,334.5197,334.3017,334.3301,300.0
2020-09-08 14:15:00,352.33,352.89,352.33,352.49,1734.0,333.8374,334.368,333.8374,333.989,1734.0
2020-09-08 14:20:00,352.48,352.48,351.46,352.2,4607.0,333.9796,333.9796,333.0131,333.7143,4607.0
2020-09-08 14:25:00,352.34,352.84,352.34,352.64,600.0,333.8469,334.3207,333.8469,334.1312,600.0
2020-09-08 14:30:00,352.55,352.56,351.91,352.37,1408.0,334.0459,334.0554,333.4395,333.8753,1408.0
2020-09-08 14:35:00,352.54,352.57,351.43,351.43,1200.0,334.0364,334.0648,332.9847,332.9847,1200.0
2020-09-08 14:40:00,351.59,351.84,351.14,351.14,1800.0,333.1363,333.3732,332.7099,332.7099,1800.0
2020-09-08 14:45:00,350.94,351.31,350.77,350.94,2232.0,332.5204,332.871,332.3593,332.5204,2232.0
2020-09-08 14:50:00,351.03,351.11,350.22,350.37,2405.0,332.6057,332.6815,331.8382,331.9803,2405.0
2020-09-08 14:55:00,350.69,352.05,350.53,352.05,1004.0,332.2835,333.5721,332.1319,333.5721,1004.0
2020-09-08 15:00:00,351.78,351.78,350.64,350.72,1200.0,333.3163,333.3163,332.2361,332.3119,1200.0
2020-09-08 15:05:00,350.66,350.66,350.25,350.25,2092.0,332.2551,332.2551,331.8666,331.8666,2092.0
2020-09-08 15:10:00,350.34,351.39,350.33,350.93,2052.0,331.9519,332.9468,331.9424,332.5109,2052.0
2020-09-08 15:15:00,351.15,351.76,350.95,351.5,2302.0,332.7194,333.2974,332.5299,333.051,2302.0
2020-09-08 15:20:00,351.74,351.94,351.3,351.55,2800.0,333.2784,333.4679,332.8615,333.0984,2800.0
2020-09-08 15:25:00,351.58,352.08,351.39,351.94,1512.0,333.1268,333.6006,332.9468,333.4679,1512.0
2020-09-08 15:30:00,352.08,352.12,351.03,351.03,2500.0,333.6006,333.6385,332.6057,332.6057,2500.0
2020-09-08 15:35:00,351.31,352.22,351.31,351.81,2914.0,332.871,333.7332,332.871,333.3447,2914.0
2020-09-08 15:40:00,351.81,352.59,351.78,351.98,3602.0,333.3447,334.0838,333.3163,333.5058,3602.0
2020-09-08 15:45:00,351.78,352.02,351.04,351.75,7300.0,333.3163,333.5437,332.6151,333.2879,7300.0
2020-09-08 15:50:00,351.05,351.11,350.1,350.43,8200.0,332.6246,332.6815,331.7245,332.0372,8200.0
2020-09-08 15:55:00,350.27,350.7,349.77,350.14,17197.0,331.8856,332.293,331.4118,331.7624,17197.0
2020-09-09 09:30:00,353.25,357.07,353.25,356.82,2418.0,334.7092,338.3287,334.7092,338.0918,2418.0
2020-09-09 09:35:00,356.54,356.54,356.54,356.54,200.0,337.8265,337.8265,337.8265,337.8265,200.0
2020-09-09 09:40:00,355.71,357.08,355.71,355.92,1850.0,337.04,338.3381,337.04,337.239,1850.0
2020-09-09 09:45:00,355.74,356.72,355.74,356.46,500.0,337.0685,337.997,337.0685,337.7507,500.0
2020-09-09 09:50:00,357.05,358.61,357.05,358.61,300.0,338.3097,339.7878,338.3097,339.7878,300.0
2020-09-09 09:55:00,357.62,358.24,356.93,356.93,800.0,338.8498,339.4372,338.196,338.196,800.0
2020-09-09 10:00:00,358.34,359.39,358.34,359.12,927.0,339.532,340.5269,339.532,340.2711,927.0
2020-09-09 10:05:00,359.38,359.56,359.38,359.56,200.0,340.5174,340.688,340.5174,340.688,200.0
2020-09-09 10:10:00,359.88,360.52,359.88,360.03,998.0,340.9912,341.5976,340.9912,341.1333,998.0
2020-09-09 10:15:00,360.11,361.62,360.11,361.25,4526.0,341.2091,342.6398,341.2091,342.2893,4526.0
2020-09-09 10:20:00,361.5,361.98,360.88,361.48,2685.0,342.5261,342.9809,341.9387,342.5072,2685.0
2020-09-09 10:25:00,361.53,361.61,361.0,361.61,2377.0,342.5546,342.6304,342.0524,342.6304,2377.0
2020-09-09 10:30:00,360.94,360.94,360.94,360.94,100.0,341.9955,341.9955,341.9955,341.9955,100.0
2020-09-09 10:35:00,360.68,360.7,360.68,360.69,200.0,341.7492,341.7681,341.7492,341.7587,200.0
2020-09-09 10:40:00,361.11,361.26,361.04,361.26,400.0,342.1566,342.2987,342.0903,342.2987,400.0
2020-09-09 10:45:00,360.62,360.62,360.6,360.6,200.0,341.6923,341.6923,341.6734,341.6734,200.0
2020-09-09 10:50:00,359.63,359.64,359.53,359.54,315.0,340.7543,340.7638,340.6595,340.669,315.0
2020-09-09 10:55:00,359.53,359.66,359.07,359.46,1030.0,340.6595,340.7827,340.2237,340.5932,1030.0
2020-09-09 11:00:00,359.88,361.22,359.88,361.21,1879.0,340.9912,342.2608,340.9912,342.2514,1879.0
2020-09-09 11:05:00,360.94,360.94,360.8,360.8,300.0,341.9955,341.9955,341.8629,341.8629,300.0
2020-09-09 11:10:00,360.2,360.2,360.04,360.04,400.0,341.2944,341.2944,341.1428,341.1428,400.0
2020-09-09 11:15:00,360.56,360.71,360.56,360.69,300.0,341.6355,341.7776,341.6355,341.7587,300.0
2020-09-09 11:20:00,361.04,361.12,360.7,360.7,1280.0,342.0903,342.1661,341.7681,341.7681,1280.0
2020-09-09 11:25:00,360.72,360.78,360.05,360.18,2803.0,341.7871,341.8439,341.1522,341.2754,2803.0
2020-09-09 11:30:00,359.96,361.16,359.96,360.96,13279.0,341.067,342.204,341.067,342.0145,13279.0
2020-09-09 11:35:00,361.04,361.16,361.01,361.16,400.0,342.0903,342.204,342.0619,342.204,400.0
2020-09-09 11:40:00,361.61,361.61,361.04,361.09,711.0,342.6304,342.6304,342.0903,342.1377,711.0
2020-09-09 11:45:00,361.09,361.14,360.35,360.48,2000.0,342.1377,342.185,341.4365,341.5597,2000.0
2020-09-09 11:50:00,360.49,360.6,360.37,360.39,400.0,341.5692,341.6734,341.4555,341.4744,400.0
2020-09-09 11:55:00,360.15,360.34,359.83,360.11,1600.0,341.247,341.427,340.9438,341.2091,1600.0
2020-09-09 12:00:00,360.11,360.36,359.99,360.36,3677.0,341.2091,341.446,341.0954,341.446,3677.0
2020-09-09 12:05:00,360.25,360.55,360.19,360.55,500.0,341.3417,341.626,341.2849,341.626,500.0
2020-09-09 12:10:00,360.75,360.75,360.32,360.33,300.0,341.8155,341.8155,341.4081,341.4176,300.0
2020-09-09 12:15:00,360.33,360.33,360.33,360.33,0.0,341.4176,341.4176,341.4176,341.4176,0.0
2020-09-09 12:20:00,360.53,360.87,360.53,360.87,400.0,341.6071,341.9292,341.6071,341.9292,400.0
2020-09-09 12:25:00,360.79,360.79,360.38,360.59,700.0,341.8534,341.8534,341.4649,341.6639,700.0
2020-09-09 12:30:00,360.61,360.73,360.45,360.51,1300.0,341.6829,341.7966,341.5313,341.5881,1300.0
2020-09-09 12:35:00,360.4,360.59,360.4,360.59,200.0,341.4839,341.6639,341.4839,341.6639,200.0
2020-09-09 12:40:00,360.76,361.25,360.74,361.15,600.0,341.825,342.2893,341.806,342.1945,600.0
2020-09-09 12:45:00,361.03,361.11,360.94,361.11,400.0,342.0808,342.1566,341.9955,342.1566,400.0
2020-09-09 12:50:00,360.86,361.09,360.86,361.09,300.0,341.9197,342.1377,341.9197,342.1377,300.0
2020-09-09 12:55:00,361.08,361.18,360.97,360.97,600.0,342.1282,342.2229,342.024,342.024,600.0
2020-09-09 13:00:00,360.78,361.29,360.78,361.29,600.0,341.8439,342.3272,341.8439,342.3272,600.0
2020-09-09 13:05:00,361.58,361.58,361.57,361.58,200.0,342.6019,342.6019,342.5925,342.6019,200.0
2020-09-09 13:10:00,361.7,361.74,361.61,361.61,500.0,342.7156,342.7535,342.6304,342.6304,500.0
2020-09-09 13:15:00,361.43,361.53,360.92,360.93,2231.0,342.4598,342.5546,341.9766,341.9861,2231.0
2020-09-09 13:20:00,361.25,361.49,361.16,361.34,2600.0,342.2893,342.5167,342.204,342.3745,2600.0
2020-09-09 13:25:00,361.25,361.32,361.21,361.27,800.0,342.2893,342.3556,342.2514,342.3082,800.0
2020-09-09 13:30:00,361.44,361.89,361.44,361.89,1600.0,342.4693,342.8957,342.4693,342.8957,1600.0
2020-09-09 13:35:00,361.94,362.2,361.94,362.2,500.0,342.943,343.1894,342.943,343.1894,500.0
2020-09-09 13:40:00,362.18,362.18,362.09,362.09,300.0,343.1705,343.1705,343.0852,343.0852,300.0
2020-09-09 13:45:00,361.95,362.31,361.74,362.31,800.0,342.9525,343.2936,342.7535,343.2936,800.0
2020-09-09 13:50:00,362.31,362.31,362.31,362.31,0.0,343.2936,343.2936,343.2936,343.2936,0.0
2020-09-09 13:55:00,362.2,362.26,362.14,362.19,600.0,343.1894,343.2463,343.1325,343.1799,600.0
2020-09-09 14:00:00,362.15,362.35,362.08,362.09,1000.0,343.142,343.3315,343.0757,343.0852,1000.0
2020-09-09 14:05:00,362.15,362.99,362.12,362.99,1430.0,343.142,343.9379,343.1136,343.9379,1430.0
2020-09-09 14:10:00,362.9,362.96,362.71,362.71,300.0,343.8527,343.9095,343.6726,343.6726,300.0
2020-09-09 14:15:00,362.92,363.13,362.43,362.43,800.0,343.8716,344.0706,343.4073,343.4073,800.0
2020-09-09 14:20:00,362.27,362.43,361.95,361.96,600.0,343.2557,343.4073,342.9525,342.962,600.0
2020-09-09 14:25:00,361.92,361.92,361.42,361.59,600.0,342.9241,342.9241,342.4503,342.6114,600.0
2020-09-09 14:30:00,361.7,362.55,361.69,362.55,600.0,342.7156,343.521,342.7062,343.521,600.0
2020-09-09 14:35:00,362.55,362.77,362.38,362.75,2492.0,343.521,343.7295,343.36,343.7105,2492.0
2020-09-09 14:40:00,362.72,362.76,362.58,362.58,500.0,343.6821,343.72,343.5495,343.5495,500.0
2020-09-09 14:45:00,362.65,362.9,362.57,362.73,400.0,343.6158,343.8527,343.54,343.6916,400.0
2020-09-09 14:50:00,362.87,362.88,362.87,362.88,200.0,343.8242,343.8337,343.8242,343.8337,200.0
2020-09-09 14:55:00,362.85,363.27,362.85,363.22,900.0,343.8053,344.2032,343.8053,344.1559,900.0
2020-09-09 15:00:00,363.22,363.22,362.77,362.87,800.0,344.1559,344.1559,343.7295,343.8242,800.0
2020-09-09 15:05:00,363.12,363.42,363.08,363.08,860.0,344.0611,344.3454,344.0232,344.0232,860.0
2020-09-09 15:10:00,363.02,363.02,362.79,362.91,700.0,343.9664,343.9664,343.7484,343.8621,700.0
2020-09-09 15:15:00,363.21,363.21,362.87,362.87,900.0,344.1464,344.1464,343.8242,343.8242,900.0
2020-09-09 15:20:00,363.16,363.34,362.88,363.06,1320.0,344.099,344.2696,343.8337,344.0043,1320.0
2020-09-09 15:25:00,363.13,363.22,362.85,362.9,700.0,344.0706,344.1559,343.8053,343.8527,700.0
2020-09-09 15:30:00,362.94,363.26,362.64,362.86,2561.0,343.8906,344.1938,343.6063,343.8148,2561.0
2020-09-09 15:35:00,362.74,362.74,362.04,362.04,1700.0,343.7011,343.7011,343.0378,343.0378,1700.0
2020-09-09 15:40:00,362.03,362.23,361.93,362.23,1000.0,343.0283,343.2178,342.9336,343.2178,1000.0
2020-09-09 15:45:00,362.07,362.08,361.74,362.08,1900.0,343.0662,343.0757,342.7535,343.0757,1900.0
2020-09-09 15:50:00,362.03,362.61,361.97,362.61,2401.0,343.0283,343.5779,342.9715,343.5779,2401.0
2020-09-09 15:55:00,362.54,362.54,360.93,361.39,7915.0,343.5116,343.5116,341.9861,342.4219,7915.0
2020-09-10 09:30:00,360.25,360.25,359.49,359.81,3165.0,341.3417,341.3417,340.6216,340.9248,3165.0
2020-09-10 09:35:00,360.21,360.21,358.98,359.71,1442.0,341.3038,341.3038,340.1384,340.8301,1442.0
2020-09-10 09:40:00,359.27,359.87,359.22,359.22,400.0,340.4132,340.9817,340.3658,340.3658,400.0
2020-09-10 09:45:00,359.21,359.21,357.79,357.8,700.0,340.3563,340.3563,339.0109,339.0203,700.0
2020-09-10 09:50:00,357.58,358.43,357.57,358.43,400.0,338.8119,339.6173,338.8024,339.6173,400.0
2020-09-10 09:55:00,358.63,358.63,358.62,358.63,100.0,339.8068,339.8068,339.7973,339.8068,100.0
2020-09-10 10:00:00,358.87,359.13,358.63,359.13,500.0,340.0342,340.2805,339.8068,340.2805,500.0
2020-09-10 10:05:00,359.12,359.28,358.46,358.56,1300.0,340.2711,340.4227,339.6457,339.7405,1300.0
2020-09-10 10:10:00,358.68,358.98,358.29,358.3,900.0,339.8542,340.1384,339.4846,339.4941,900.0
2020-09-10 10:15:00,358.9,359.43,358.9,359.43,400.0,340.0626,340.5648,340.0626,340.5648,400.0
2020-09-10 10:20:00,359.34,359.34,358.72,358.72,601.0,340.4795,340.4795,339.8921,339.8921,601.0
2020-09-10 10:25:00,358.24,358.24,357.66,357.66,201.0,339.4372,339.4372,338.8877,338.8877,201.0
2020-09-10 10:30:00,357.49,358.07,357.42,358.01,800.0,338.7266,339.2762,338.6603,339.2193,800.0
2020-09-10 10:35:00,358.04,358.46,357.81,358.46,1000.0,339.2477,339.6457,339.0298,339.6457,1000.0
2020-09-10 10:40:00,358.23,358.45,358.23,358.45,200.0,339.4278,339.6362,339.4278,339.6362,200.0
2020-09-10 10:45:00,357.55,357.55,356.72,357.31,911.0,338.7835,338.7835,337.997,338.5561,911.0
2020-09-10 10:50:00,357.43,358.37,357.42,358.15,700.0,338.6698,339.5604,338.6603,339.352,700.0
2020-09-10 10:55:00,358.0,358.45,356.64,356.91,800.0,339.2098,339.6362,337.9212,338.1771,800.0
2020-09-10 11:00:00,356.45,357.62,356.34,357.39,705.0,337.7412,338.8498,337.637,338.6319,705.0
2020-09-10 11:05:00,357.65,357.65,357.29,357.29,1100.0,338.8782,338.8782,338.5371,338.5371,1100.0
2020-09-10 11:10:00,357.11,357.22,356.71,357.1,1600.0,338.3666,338.4708,337.9876,338.3571,1600.0
2020-09-10 11:15:00,357.0,357.39,355.86,356.31,1650.0,338.2623,338.6319,337.1822,337.6085,1650.0
2020-09-10 11:20:00,356.52,356.85,356.33,356.45,900.0,337.8075,338.1202,337.6275,337.7412,900.0
2020-09-10 11:25:00,356.82,357.32,356.31,357.32,3316.0,338.0918,338.5655,337.6085,338.5655,3316.0
2020-09-10 11:30:00,357.2,357.2,356.55,356.55,1226.0,338.4518,338.4518,337.8359,337.8359,1226.0
2020-09-10 11:35:00,356.61,357.22,356.61,357.22,300.0,337.8928,338.4708,337.8928,338.4708,300.0
2020-09-10 11:40:00,356.84,357.04,356.52,356.52,600.0,338.1107,338.3002,337.8075,337.8075,600.0
2020-09-10 11:45:00,356.59,356.59,355.88,356.27,700.0,337.8738,337.8738,337.2011,337.5706,700.0
2020-09-10 11:50:00,356.58,356.58,356.32,356.32,200.0,337.8644,337.8644,337.618,337.618,200.0
2020-09-10 11:55:00,355.57,355.57,354.9,355.29,2072.0,336.9074,336.9074,336.2726,336.6421,2072.0
2020-09-10 12:00:00,355.34,356.26,355.31,355.31,1300.0,336.6895,337.5612,336.661,336.661,1300.0
2020-09-10 12:05:00,356.14,356.14,356.14,356.14,100.0,337.4475,337.4475,337.4475,337.4475,100.0
2020-09-10 12:10:00,355.85,355.88,355.85,355.88,200.0,337.1727,337.2011,337.1727,337.2011,200.0
2020-09-10 12:15:00,355.57,355.57,355.05,355.54,1500.0,336.9074,336.9074,336.4147,336.879,1500.0
2020-09-10 12:20:00,355.64,355.64,355.0,355.17,500.0,336.9737,336.9737,336.3673,336.5284,500.0
2020-09-10 12:25:00,354.96,355.13,354.96,355.13,500.0,336.3294,336.4905,336.3294,336.4905,500.0
2020-09-10 12:30:00,355.42,356.01,355.32,355.72,1600.0,336.7653,337.3243,336.6705,337.0495,1600.0
2020-09-10 12:35:00,355.64,355.76,355.03,355.21,1800.0,336.9737,337.0874,336.3957,336.5663,1800.0
2020-09-10 12:40:00,355.29,355.47,354.97,354.97,700.0,336.6421,336.8126,336.3389,336.3389,700.0
2020-09-10 12:45:00,355.03,355.44,354.7,355.41,2500.0,336.3957,336.7842,336.083,336.7558,2500.0
2020-09-10 12:50:00,355.47,355.78,355.47,355.71,400.0,336.8126,337.1064,336.8126,337.04,400.0
2020-09-10 12:55:00,355.75,356.03,355.75,355.98,500.0,337.0779,337.3432,337.0779,337.2959,500.0
2020-09-10 13:00:00,355.73,356.17,355.7,356.17,400.0,337.059,337.4759,337.0306,337.4759,400.0
2020-09-10 13:05:00,356.08,356.13,355.85,355.94,400.0,337.3906,337.438,337.1727,337.258,400.0
2020-09-10 13:10:00,355.86,356.02,355.86,355.91,500.0,337.1822,337.3338,337.1822,337.2295,500.0
2020-09-10 13:15:00,356.19,356.26,355.95,356.26,401.0,337.4948,337.5612,337.2674,337.5612,401.0
2020-09-10 13:20:00,356.86,356.86,356.48,356.56,600.0,338.1297,338.1297,337.7696,337.8454,600.0
2020-09-10 13:25:00,356.06,356.06,355.62,355.85,2000.0,337.3717,337.3717,336.9548,337.1727,2000.0
2020-09-10 13:30:00,355.95,356.3,355.95,356.29,447.0,337.2674,337.5991,337.2674,337.5896,447.0
2020-09-10 13:35:00,356.55,356.55,355.99,355.99,400.0,337.8359,337.8359,337.3053,337.3053,400.0
2020-09-10 13:40:00,355.91,355.95,355.75,355.75,500.0,337.2295,337.2674,337.0779,337.0779,500.0
2020-09-10 13:45:00,356.03,356.11,355.85,355.94,600.0,337.3432,337.419,337.1727,337.258,600.0
2020-09-10 13:50:00,356.18,356.37,355.63,355.67,1300.0,337.4854,337.6654,336.9642,337.0021,1300.0
2020-09-10 13:55:00,355.5,355.74,355.34,355.34,1300.0,336.8411,337.0685,336.6895,336.6895,1300.0
2020-09-10 14:00:00,355.73,355.99,355.65,355.99,300.0,337.059,337.3053,336.9832,337.3053,300.0
2020-09-10 14:05:00,356.04,356.04,355.69,355.72,500.0,337.3527,337.3527,337.0211,337.0495,500.0
2020-09-10 14:10:00,355.76,355.76,355.53,355.53,600.0,337.0874,337.0874,336.8695,336.8695,600.0
2020-09-10 14:15:00,354.42,354.62,354.42,354.54,422.0,335.8177,336.0072,335.8177,335.9314,422.0
2020-09-10 14:20:00,354.3,354.3,353.36,353.36,300.0,335.704,335.704,334.8134,334.8134,300.0
2020-09-10 14:25:00,353.53,353.75,352.17,352.18,400.0,334.9745,335.1829,333.6858,333.6953,400.0
2020-09-10 14:30:00,352.56,353.01,352.56,353.01,800.0,334.0554,334.4818,334.0554,334.4818,800.0
2020-09-10 14:35:00,352.59,352.62,352.56,352.62,400.0,334.0838,334.1122,334.0554,334.1122,400.0
2020-09-10 14:40:00,352.35,352.39,352.25,352.27,600.0,333.8564,333.8943,333.7616,333.7806,600.0
2020-09-10 14:45:00,352.46,352.82,352.45,352.82,600.0,333.9606,334.3017,333.9511,334.3017,600.0
2020-09-10 14:50:00,353.1,353.1,352.65,352.65,400.0,334.567,334.567,334.1406,334.1406,400.0
2020-09-10 14:55:00,352.98,353.63,352.98,353.63,600.0,334.4533,335.0692,334.4533,335.0692,600.0
2020-09-10 15:00:00,353.5,353.74,353.04,353.04,1101.0,334.946,335.1734,334.5102,334.5102,1101.0
2020-09-10 15:05:00,352.87,353.29,352.5,352.5,1457.0,334.3491,334.7471,333.9985,333.9985,1457.0
2020-09-10 15:10:00,351.85,352.4,351.4,352.26,1268.0,333.3826,333.9038,332.9563,333.7711,1268.0
2020-09-10 15:15:00,351.69,351.71,350.99,351.01,1600.0,333.231,333.25,332.5678,332.5867,1600.0
2020-09-10 15:20:00,351.08,351.28,350.64,350.64,1047.0,332.6531,332.8426,332.2361,332.2361,1047.0
2020-09-10 15:25:00,350.46,351.52,350.46,351.52,908.0,332.0656,333.07,332.0656,333.07,908.0
2020-09-10 15:30:00,351.27,352.03,351.12,351.63,1300.0,332.8331,333.5532,332.691,333.1742,1300.0
2020-09-10 15:35:00,351.75,351.91,351.31,351.86,2000.0,333.2879,333.4395,332.871,333.3921,2000.0
2020-09-10 15:40:00,351.79,352.58,351.78,352.27,2101.0,333.3258,334.0743,333.3163,333.7806,2101.0
2020-09-10 15:45:00,352.13,352.13,350.9,350.9,3276.0,333.6479,333.6479,332.4825,332.4825,3276.0
2020-09-10 15:50:00,350.79,352.11,350.79,351.91,5600.0,332.3783,333.629,332.3783,333.4395,5600.0
2020-09-10 15:55:00,351.92,352.32,351.17,351.32,7044.0,333.449,333.828,332.7383,332.8805,7044.0
2020-09-11 09:30:00,352.88,352.9,352.07,352.07,2396.0,334.3586,334.3775,333.5911,333.5911,2396.0
2020-09-11 09:35:00,352.33,352.33,352.33,352.33,100.0,333.8374,333.8374,333.8374,333.8374,100.0
2020-09-11 09:40:00,352.76,352.76,352.19,352.28,800.0,334.2449,334.2449,333.7048,333.7901,800.0
2020-09-11 09:45:00,353.28,353.28,353.28,353.28,100.0,334.7376,334.7376,334.7376,334.7376,100.0
2020-09-11 09:50:00,354.12,354.55,354.12,354.55,594.0,335.5335,335.9409,335.5335,335.9409,594.0
2020-09-11 09:55:00,352.79,352.79,352.79,352.79,100.0,334.2733,334.2733,334.2733,334.2733,100.0
2020-09-11 10:00:00,353.11,353.75,353.1,353.75,505.0,334.5765,335.1829,334.567,335.1829,505.0
2020-09-11 10:05:00,353.75,353.75,353.75,353.75,0.0,335.1829,335.1829,335.1829,335.1829,0.0
2020-09-11 10:10:00,354.75,354.94,354.15,354.15,1807.0,336.1304,336.3105,335.5619,335.5619,1807.0
2020-09-11 10:15:00,354.41,355.06,354.41,354.91,800.0,335.8083,336.4242,335.8083,336.282,800.0
2020-09-11 10:20:00,354.94,355.29,354.63,355.29,300.0,336.3105,336.6421,336.0167,336.6421,300.0
2020-09-11 10:25:00,355.18,355.18,355.18,355.18,100.0,336.5379,336.5379,336.5379,336.5379,100.0
2020-09-11 10:30:00,354.87,354.87,354.34,354.34,300.0,336.2441,336.2441,335.7419,335.7419,300.0
2020-09-11 10:35:00,353.97,354.4,353.97,354.4,300.0,335.3914,335.7988,335.3914,335.7988,300.0
2020-09-11 10:40:00,354.4,354.4,354.4,354.4,0.0,335.7988,335.7988,335.7988,335.7988,0.0
2020-09-11 10:45:00,354.34,354.49,354.33,354.49,600.0,335.7419,335.8841,335.7325,335.8841,600.0
2020-09-11 10:50:00,354.42,354.99,354.42,354.7,1194.0,335.8177,336.3578,335.8177,336.083,1194.0
2020-09-11 10:55:00,354.66,354.73,354.18,354.26,795.0,336.0451,336.1115,335.5903,335.6661,795.0
2020-09-11 11:00:00,354.23,355.13,354.2,355.13,1478.0,335.6377,336.4905,335.6093,336.4905,1478.0
2020-09-11 11:05:00,354.49,355.04,354.39,355.04,1115.0,335.8841,336.4052,335.7893,336.4052,1115.0
2020-09-11 11:10:00,355.01,355.43,355.01,355.43,700.0,336.3768,336.7747,336.3768,336.7747,700.0
2020-09-11 11:15:00,355.08,355.72,354.91,355.72,540.0,336.4431,337.0495,336.282,337.0495,540.0
2020-09-11 11:20:00,355.17,355.33,354.72,355.31,1154.0,336.5284,336.68,336.102,336.661,1154.0
2020-09-11 11:25:00,355.25,355.93,355.25,355.93,400.0,336.6042,337.2485,336.6042,337.2485,400.0
2020-09-11 11:30:00,354.92,354.92,354.92,354.92,100.0,336.2915,336.2915,336.2915,336.2915,100.0
2020-09-11 11:35:00,354.76,354.88,354.76,354.88,200.0,336.1399,336.2536,336.1399,336.2536,200.0
2020-09-11 11:40:00,355.14,355.14,354.94,354.94,200.0,336.5,336.5,336.3105,336.3105,200.0
2020-09-11 11:45:00,355.34,355.69,355.26,355.26,1000.0,336.6895,337.0211,336.6137,336.6137,1000.0
2020-09-11 11:50:00,354.92,355.14,354.81,355.06,600.0,336.2915,336.5,336.1873,336.4242,600.0
2020-09-11 11:55:00,355.05,355.28,355.05,355.28,1548.0,336.4147,336.6326,336.4147,336.6326,1548.0
2020-09-11 12:00:00,354.8,354.91,354.8,354.91,300.0,336.1778,336.282,336.1778,336.282,300.0
2020-09-11 12:05:00,354.85,354.93,354.85,354.93,300.0,336.2252,336.301,336.2252,336.301,300.0
2020-09-11 12:10:00,355.09,355.36,355.09,355.36,300.0,336.4526,336.7084,336.4526,336.7084,300.0
2020-09-11 12:15:00,355.1,355.19,354.89,355.19,600.0,336.4621,336.5473,336.2631,336.5473,600.0
2020-09-11 12:20:00,355.48,355.48,355.45,355.46,200.0,336.8221,336.8221,336.7937,336.8032,200.0
2020-09-11 12:25:00,355.39,355.39,355.39,355.39,100.0,336.7368,336.7368,336.7368,336.7368,100.0
2020-09-11 12:30:00,354.81,354.81,354.81,354.81,100.0,336.1873,336.1873,336.1873,336.1873,100.0
2020-09-11 12:35:00,354.44,354.44,353.91,353.91,862.0,335.8367,335.8367,335.3345,335.3345,862.0
2020-09-11 12:40:00,353.68,353.68,353.38,353.44,300.0,335.1166,335.1166,334.8323,334.8892,300.0
2020-09-11 12:45:00,353.28,353.28,353.28,353.28,200.0,334.7376,334.7376,334.7376,334.7376,200.0
2020-09-11 12:50:00,353.06,353.24,353.06,353.22,329.0,334.5291,334.6997,334.5291,334.6807,329.0
2020-09-11 12:55:00,353.05,353.05,352.36,352.47,812.0,334.5197,334.5197,333.8659,333.9701,812.0
2020-09-11 13:00:00,352.34,352.34,352.23,352.26,350.0,333.8469,333.8469,333.7427,333.7711,350.0
2020-09-11 13:05:00,351.97,351.98,351.49,351.5,400.0,333.4963,333.5058,333.0415,333.051,400.0
2020-09-11 13:10:00,351.28,351.33,351.28,351.33,426.0,332.8426,332.8899,332.8426,332.8899,426.0
2020-09-11 13:15:00,352.25,352.25,351.93,351.93,600.0,333.7616,333.7616,333.4584,333.4584,600.0
2020-09-11 13:20:00,351.75,351.84,351.75,351.84,300.0,333.2879,333.3732,333.2879,333.3732,300.0
2020-09-11 13:25:00,351.3,351.3,351.21,351.21,659.0,332.8615,332.8615,332.7762,332.7762,659.0
2020-09-11 13:30:00,351.35,351.35,350.96,351.23,6404.0,332.9089,332.9089,332.5393,332.7952,6404.0
2020-09-11 13:35:00,351.5,352.1,351.43,352.04,1734.0,333.051,333.6195,332.9847,333.5627,1734.0
2020-09-11 13:40:00,352.55,352.69,352.45,352.66,1000.0,334.0459,334.1785,333.9511,334.1501,1000.0
2020-09-11 13:45:00,352.71,352.71,352.71,352.71,200.0,334.1975,334.1975,334.1975,334.1975,200.0
2020-09-11 13:50:00,352.74,353.0,352.74,352.79,1417.0,334.2259,334.4723,334.2259,334.2733,1417.0
2020-09-11 13:55:00,352.7,352.73,352.37,352.38,1100.0,334.188,334.2164,333.8753,333.8848,1100.0
2020-09-11 14:00:00,352.35,352.7,352.07,352.7,3424.0,333.8564,334.188,333.5911,334.188,3424.0
2020-09-11 14:05:00,352.65,353.37,352.65,353.31,1025.0,334.1406,334.8229,334.1406,334.766,1025.0
2020-09-11 14:10:00,353.37,353.78,353.27,353.78,764.0,334.8229,335.2113,334.7281,335.2113,764.0
2020-09-11 14:15:00,353.95,353.95,353.95,353.95,202.0,335.3724,335.3724,335.3724,335.3724,202.0
2020-09-11 14:20:00,353.68,353.79,353.34,353.62,600.0,335.1166,335.2208,334.7944,335.0597,600.0
2020-09-11 14:25:00,353.69,353.69,353.69,353.69,100.0,335.1261,335.1261,335.1261,335.1261,100.0
2020-09-11 14:30:00,353.85,354.08,353.85,354.08,605.0,335.2777,335.4956,335.2777,335.4956,605.0
2020-09-11 14:35:00,354.25,354.68,354.25,354.68,700.0,335.6567,336.0641,335.6567,336.0641,700.0
2020-09-11 14:40:00,354.48,355.09,354.48,355.09,500.0,335.8746,336.4526,335.8746,336.4526,500.0
2020-09-11 14:45:00,354.59,354.59,354.59,354.59,100.0,335.9788,335.9788,335.9788,335.9788,100.0
2020-09-11 14:50:00,354.28,354.73,354.26,354.73,1521.0,335.6851,336.1115,335.6661,336.1115,1521.0
2020-09-11 14:55:00,354.92,354.92,354.43,354.48,400.0,336.2915,336.2915,335.8272,335.8746,400.0
2020-09-11 15:00:00,354.36,354.36,354.23,354.24,403.0,335.7609,335.7609,335.6377,335.6472,403.0
2020-09-11 15:05:00,354.04,354.04,354.04,354.04,100.0,335.4577,335.4577,335.4577,335.4577,100.0
2020-09-11 15:10:00,353.84,353.98,353.63,353.73,500.0,335.2682,335.4008,335.0692,335.164,500.0
2020-09-11 15:15:00,354.11,354.47,354.04,354.44,600.0,335.524,335.8651,335.4577,335.8367,600.0
2020-09-11 15:20:00,354.54,355.03,354.42,354.72,2600.0,335.9314,336.3957,335.8177,336.102,2600.0
2020-09-11 15:25:00,354.88,354.95,354.88,354.88,1700.0,336.2536,336.3199,336.2536,336.2536,1700.0
2020-09-11 15:30:00,354.99,355.29,354.9,355.29,600.0,336.3578,336.6421,336.2726,336.6421,600.0
2020-09-11 15:35:00,354.96,355.11,354.73,354.97,800.0,336.3294,336.4715,336.1115,336.3389,800.0
2020-09-11 15:40:00,355.21,355.35,355.01,355.28,1400.0,336.5663,336.6989,336.3768,336.6326,1400.0
2020-09-11 15:45:00,355.6,355.8,355.08,355.75,713.0,336.9358,337.1253,336.4431,337.0779,713.0
2020-09-11 15:50:00,355.32,355.52,355.05,355.16,2681.0,336.6705,336.86,336.4147,336.5189,2681.0
2020-09-11 15:55:00,355.08,355.42,354.81,354.98,6849.0,336.4431,336.7653,336.1873,336.3484,6849.0
2020-09-14 09:30:00,358.64,358.64,356.42,356.42,2868.0,339.8163,339.8163,337.7128,337.7128,2868.0
2020-09-14 09:35:00,356.44,356.44,356.44,356.44,100.0,337.7317,337.7317,337.7317,337.7317,100.0
2020-09-14 09:40:00,356.43,356.43,355.63,356.32,1046.0,337.7222,337.7222,336.9642,337.618,1046.0
2020-09-14 09:45:00,356.32,356.32,356.32,356.32,0.0,337.618,337.618,337.618,337.618,0.0
2020-09-14 09:50:00,356.44,356.82,356.43,356.82,400.0,337.7317,338.0918,337.7222,338.0918,400.0
2020-09-14 09:55:00,356.36,356.36,355.27,355.27,700.0,337.6559,337.6559,336.6231,336.6231,700.0
2020-09-14 10:00:00,355.66,356.87,355.65,356.87,400.0,336.9927,338.1392,336.9832,338.1392,400.0
2020-09-14 10:05:00,356.47,356.95,356.47,356.69,802.0,337.7601,338.215,337.7601,337.9686,802.0
2020-09-14 10:10:00,355.78,355.78,355.78,355.78,100.0,337.1064,337.1064,337.1064,337.1064,100.0
2020-09-14 10:15:00,355.75,356.92,355.75,356.92,1108.0,337.0779,338.1865,337.0779,338.1865,1108.0
2020-09-14 10:20:00,356.69,356.82,356.53,356.66,700.0,337.9686,338.0918,337.817,337.9402,700.0
2020-09-14 10:25:00,356.68,356.68,356.41,356.47,697.0,337.9591,337.9591,337.7033,337.7601,697.0
2020-09-14 10:30:00,356.1,356.23,355.3,355.3,600.0,337.4096,337.5327,336.6516,336.6516,600.0
2020-09-14 10:35:00,355.5,355.79,355.27,355.29,1063.0,336.8411,337.1158,336.6231,336.6421,1063.0
2020-09-14 10:40:00,354.85,354.91,354.85,354.89,300.0,336.2252,336.282,336.2252,336.2631,300.0
2020-09-14 10:45:00,354.14,354.41,354.14,354.22,2190.0,335.5524,335.8083,335.5524,335.6282,2190.0
2020-09-14 10:50:00,354.97,354.98,354.86,354.86,300.0,336.3389,336.3484,336.2347,336.2347,300.0
2020-09-14 10:55:00,354.89,355.05,354.13,354.13,1500.0,336.2631,336.4147,335.543,335.543,1500.0
2020-09-14 11:00:00,354.43,354.89,354.29,354.89,1230.0,335.8272,336.2631,335.6946,336.2631,1230.0
2020-09-14 11:05:00,354.85,354.85,354.65,354.65,500.0,336.2252,336.2252,336.0357,336.0357,500.0
2020-09-14 11:10:00,354.37,354.37,354.17,354.2,615.0,335.7704,335.7704,335.5809,335.6093,615.0
2020-09-14 11:15:00,354.14,354.4,354.14,354.2,940.0,335.5524,335.7988,335.5524,335.6093,940.0
2020-09-14 11:20:00,354.44,354.55,354.36,354.55,756.0,335.8367,335.9409,335.7609,335.9409,756.0
2020-09-14 11:25:00,354.88,354.9,354.72,354.83,708.0,336.2536,336.2726,336.102,336.2062,708.0
2020-09-14 11:30:00,354.94,355.37,354.94,355.37,417.0,336.3105,336.7179,336.3105,336.7179,417.0
2020-09-14 11:35:00,355.85,356.18,355.85,356.18,300.0,337.1727,337.4854,337.1727,337.4854,300.0
2020-09-14 11:40:00,356.23,356.27,355.53,355.53,1000.0,337.5327,337.5706,336.8695,336.8695,1000.0
2020-09-14 11:45:00,355.56,355.65,355.56,355.65,200.0,336.8979,336.9832,336.8979,336.9832,200.0
2020-09-14 11:50:00,355.72,355.74,355.72,355.74,400.0,337.0495,337.0685,337.0495,337.0685,400.0
2020-09-14 11:55:00,355.51,355.51,355.32,355.32,400.0,336.8505,336.8505,336.6705,336.6705,400.0
2020-09-14 12:00:00,355.41,355.98,355.41,355.85,914.0,336.7558,337.2959,336.7558,337.1727,914.0
2020-09-14 12:05:00,355.69,355.94,355.69,355.94,200.0,337.0211,337.258,337.0211,337.258,200.0
2020-09-14 12:10:00,355.75,356.2,355.75,356.2,701.0,337.0779,337.5043,337.0779,337.5043,701.0
2020-09-14 12:15:00,355.92,356.01,355.86,355.86,501.0,337.239,337.3243,337.1822,337.1822,501.0
2020-09-14 12:20:00,355.91,356.43,355.91,356.43,748.0,337.2295,337.7222,337.2295,337.7222,748.0
2020-09-14 12:25:00,356.26,356.33,356.23,356.33,600.0,337.5612,337.6275,337.5327,337.6275,600.0
2020-09-14 12:30:00,356.46,356.47,356.15,356.18,597.0,337.7507,337.7601,337.4569,337.4854,597.0
2020-09-14 12:35:00,356.21,356.4,356.21,356.25,500.0,337.5138,337.6938,337.5138,337.5517,500.0
2020-09-14 12:40:00,356.23,356.27,356.23,356.27,200.0,337.5327,337.5706,337.5327,337.5706,200.0
2020-09-14 12:45:00,356.45,356.5,356.44,356.5,500.0,337.7412,337.7886,337.7317,337.7886,500.0
2020-09-14 12:50:00,356.5,356.5,356.5,356.5,0.0,337.7886,337.7886,337.7886,337.7886,0.0
2020-09-14 12:55:00,356.0,356.06,355.67,355.67,831.0,337.3148,337.3717,337.0021,337.0021,831.0
2020-09-14 13:00:00,356.08,356.65,356.08,356.43,700.0,337.3906,337.9307,337.3906,337.7222,700.0
2020-09-14 13:05:00,356.47,356.47,355.87,355.87,200.0,337.7601,337.7601,337.1916,337.1916,200.0
2020-09-14 13:10:00,356.06,356.06,356.06,356.06,100.0,337.3717,337.3717,337.3717,337.3717,100.0
2020-09-14 13:15:00,355.94,355.94,355.55,355.55,900.0,337.258,337.258,336.8884,336.8884,900.0
2020-09-14 13:20:00,355.5,355.55,355.41,355.53,792.0,336.8411,336.8884,336.7558,336.8695,792.0
2020-09-14 13:25:00,355.67,355.67,355.51,355.51,200.0,337.0021,337.0021,336.8505,336.8505,200.0
2020-09-14 13:30:00,355.73,355.73,355.0,355.0,500.0,337.059,337.059,336.3673,336.3673,500.0
2020-09-14 13:35:00,355.1,355.1,354.67,354.67,500.0,336.4621,336.4621,336.0546,336.0546,500.0
2020-09-14 13:40:00,354.67,354.67,354.67,354.67,0.0,336.0546,336.0546,336.0546,336.0546,0.0
2020-09-14 13:45:00,354.57,354.57,354.16,354.16,1000.0,335.9599,335.9599,335.5714,335.5714,1000.0
2020-09-14 13:50:00,354.41,354.93,354.41,354.64,1225.0,335.8083,336.301,335.8083,336.0262,1225.0
2020-09-14 13:55:00,354.72,354.72,354.72,354.72,100.0,336.102,336.102,336.102,336.102,100.0
2020-09-14 14:00:00,354.76,354.8,354.69,354.69,600.0,336.1399,336.1778,336.0736,336.0736,600.0
2020-09-14 14:05:00,354.82,354.88,354.82,354.88,300.0,336.1968,336.2536,336.1968,336.2536,300.0
2020-09-14 14:10:00,355.0,355.0,354.68,354.83,800.0,336.3673,336.3673,336.0641,336.2062,800.0
2020-09-14 14:15:00,354.91,354.95,354.85,354.95,300.0,336.282,336.3199,336.2252,336.3199,300.0
2020-09-14 14:20:00,354.57,355.21,354.57,354.97,1000.0,335.9599,336.5663,335.9599,336.3389,1000.0
2020-09-14 14:25:00,354.99,355.1,354.81,354.81,962.0,336.3578,336.4621,336.1873,336.1873,962.0
2020-09-14 14:30:00,354.98,355.11,354.98,355.01,400.0,336.3484,336.4715,336.3484,336.3768,400.0
2020-09-14 14:35:00,355.0,355.06,354.82,355.06,1200.0,336.3673,336.4242,336.1968,336.4242,1200.0
2020-09-14 14:40:00,355.06,355.29,354.58,354.82,1100.0,336.4242,336.6421,335.9693,336.1968,1100.0
2020-09-14 14:45:00,354.7,354.73,354.51,354.51,400.0,336.083,336.1115,335.903,335.903,400.0
2020-09-14 14:50:00,354.5,354.51,354.4,354.51,400.0,335.8935,335.903,335.7988,335.903,400.0
2020-09-14 14:55:00,353.51,353.8,353.46,353.8,1158.0,334.9555,335.2303,334.9081,335.2303,1158.0
2020-09-14 15:00:00,354.22,354.46,354.14,354.15,811.0,335.6282,335.8556,335.5524,335.5619,811.0
2020-09-14 15:05:00,354.13,354.13,353.81,353.97,400.0,335.543,335.543,335.2398,335.3914,400.0
2020-09-14 15:10:00,353.59,353.64,353.0,353.0,1957.0,335.0313,335.0787,334.4723,334.4723,1957.0
2020-09-14 15:15:00,352.89,353.31,352.89,353.31,700.0,334.368,334.766,334.368,334.766,700.0
2020-09-14 15:20:00,353.29,353.29,352.88,352.89,681.0,334.7471,334.7471,334.3586,334.368,681.0
2020-09-14 15:25:00,353.09,353.09,352.65,352.91,1030.0,334.5576,334.5576,334.1406,334.387,1030.0
2020-09-14 15:30:00,353.21,353.49,353.06,353.44,1900.0,334.6713,334.9366,334.5291,334.8892,1900.0
2020-09-14 15:35:00,353.68,354.41,353.67,354.37,1502.0,335.1166,335.8083,335.1071,335.7704,1502.0
2020-09-14 15:40:00,354.76,355.19,354.64,355.18,1700.0,336.1399,336.5473,336.0262,336.5379,1700.0
2020-09-14 15:45:00,355.15,355.88,355.03,355.83,2611.0,336.5094,337.2011,336.3957,337.1537,2611.0
2020-09-14 15:50:00,355.66,355.66,354.98,355.17,4421.0,336.9927,336.9927,336.3484,336.5284,4421.0
2020-09-14 15:55:00,355.25,355.25,354.05,354.53,7639.0,336.6042,336.6042,335.4672,335.922,7639.0
2020-09-15 09:30:00,356.47,358.03,356.47,357.27,3026.0,337.7601,339.2383,337.7601,338.5182,3026.0
2020-09-15 09:35:00,357.42,358.27,357.42,357.87,562.0,338.6603,339.4657,338.6603,339.0867,562.0
2020-09-15 09:40:00,358.68,358.68,358.5,358.5,655.0,339.8542,339.8542,339.6836,339.6836,655.0
2020-09-15 09:45:00,356.65,357.03,356.65,357.03,200.0,337.9307,338.2908,337.9307,338.2908,200.0
2020-09-15 09:50:00,356.3,356.78,356.24,356.78,500.0,337.5991,338.0539,337.5422,338.0539,500.0
2020-09-15 09:55:00,356.49,356.49,355.95,356.33,302.0,337.7791,337.7791,337.2674,337.6275,302.0
2020-09-15 10:00:00,356.16,356.65,356.16,356.65,1306.0,337.4664,337.9307,337.4664,337.9307,1306.0
2020-09-15 10:05:00,356.65,356.65,356.65,356.65,0.0,337.9307,337.9307,337.9307,337.9307,0.0
2020-09-15 10:10:00,357.32,357.41,356.9,357.22,965.0,338.5655,338.6508,338.1676,338.4708,965.0
2020-09-15 10:15:00,357.22,357.22,357.22,357.22,0.0,338.4708,338.4708,338.4708,338.4708,0.0
2020-09-15 10:20:00,357.78,357.92,357.55,357.68,600.0,339.0014,339.134,338.7835,338.9066,600.0
2020-09-15 10:25:00,357.69,357.99,357.69,357.94,300.0,338.9161,339.2004,338.9161,339.153,300.0
2020-09-15 10:30:00,357.98,357.98,357.98,357.98,100.0,339.1909,339.1909,339.1909,339.1909,100.0
2020-09-15 10:35:00,357.97,357.97,357.6,357.6,414.0,339.1814,339.1814,338.8308,338.8308,414.0
2020-09-15 10:40:00,357.48,357.48,357.38,357.38,200.0,338.7171,338.7171,338.6224,338.6224,200.0
2020-09-15 10:45:00,356.74,357.16,356.74,357.16,400.0,338.016,338.4139,338.016,338.4139,400.0
2020-09-15 10:50:00,357.49,357.84,357.49,357.83,300.0,338.7266,339.0582,338.7266,339.0488,300.0
2020-09-15 10:55:00,357.99,357.99,357.98,357.99,100.0,339.2004,339.2004,339.1909,339.2004,100.0
2020-09-15 11:00:00,357.93,358.42,357.93,358.22,400.0,339.1435,339.6078,339.1435,339.4183,400.0
2020-09-15 11:05:00,358.61,358.61,358.14,358.14,200.0,339.7878,339.7878,339.3425,339.3425,200.0
2020-09-15 11:10:00,358.14,358.14,358.14,358.14,0.0,339.3425,339.3425,339.3425,339.3425,0.0
2020-09-15 11:15:00,357.88,358.01,357.82,358.01,401.0,339.0961,339.2193,339.0393,339.2193,401.0
2020-09-15 11:20:00,358.01,358.01,358.01,358.01,0.0,339.2193,339.2193,339.2193,339.2193,0.0
2020-09-15 11:25:00,357.72,358.16,357.72,358.13,1407.0,338.9445,339.3614,338.9445,339.333,1407.0
2020-09-15 11:30:00,358.42,358.42,358.12,358.13,600.0,339.6078,339.6078,339.3235,339.333,600.0
2020-09-15 11:35:00,358.15,358.15,358.15,358.15,116.0,339.352,339.352,339.352,339.352,116.0
2020-09-15 11:40:00,357.99,357.99,357.88,357.89,400.0,339.2004,339.2004,339.0961,339.1056,400.0
2020-09-15 11:45:00,358.33,358.33,358.33,358.33,100.0,339.5225,339.5225,339.5225,339.5225,100.0
2020-09-15 11:50:00,358.52,358.52,358.14,358.15,300.0,339.7026,339.7026,339.3425,339.352,300.0
2020-09-15 11:55:00,358.34,358.35,357.84,357.84,800.0,339.532,339.5415,339.0582,339.0582,800.0
2020-09-15 12:00:00,357.9,357.9,357.6,357.7,508.0,339.1151,339.1151,338.8308,338.9256,508.0
2020-09-15 12:05:00,357.65,357.65,357.21,357.21,875.0,338.8782,338.8782,338.4613,338.4613,875.0
2020-09-15 12:10:00,357.55,357.55,357.25,357.31,400.0,338.7835,338.7835,338.4992,338.5561,400.0
2020-09-15 12:15:00,357.32,357.32,357.08,357.08,200.0,338.5655,338.5655,338.3381,338.3381,200.0
2020-09-15 12:20:00,356.69,356.74,356.44,356.44,600.0,337.9686,338.016,337.7317,337.7317,600.0
2020-09-15 12:25:00,356.24,356.53,355.8,356.03,2315.0,337.5422,337.817,337.1253,337.3432,2315.0
2020-09-15 12:30:00,355.92,356.05,355.67,356.04,700.0,337.239,337.3622,337.0021,337.3527,700.0
2020-09-15 12:35:00,356.0,356.0,355.74,355.75,400.0,337.3148,337.3148,337.0685,337.0779,400.0
2020-09-15 12:40:00,356.34,356.44,356.11,356.11,300.0,337.637,337.7317,337.419,337.419,300.0
2020-09-15 12:45:00,356.24,356.24,356.23,356.24,100.0,337.5422,337.5422,337.5327,337.5422,100.0
2020-09-15 12:50:00,356.28,356.28,356.23,356.23,200.0,337.5801,337.5801,337.5327,337.5327,200.0
2020-09-15 12:55:00,356.15,356.22,356.06,356.22,300.0,337.4569,337.5233,337.3717,337.5233,300.0
2020-09-15 13:00:00,356.47,356.47,356.45,356.45,200.0,337.7601,337.7601,337.7412,337.7412,200.0
2020-09-15 13:05:00,356.32,356.32,356.07,356.07,200.0,337.618,337.618,337.3811,337.3811,200.0
2020-09-15 13:10:00,356.32,356.32,356.32,356.32,100.0,337.618,337.618,337.618,337.618,100.0
2020-09-15 13:15:00,356.79,356.8,356.52,356.8,300.0,338.0634,338.0728,337.8075,338.0728,300.0
2020-09-15 13:20:00,356.54,356.74,356.45,356.74,600.0,337.8265,338.016,337.7412,338.016,600.0
2020-09-15 13:25:00,356.66,356.72,356.51,356.72,700.0,337.9402,337.997,337.798,337.997,700.0
2020-09-15 13:30:00,356.64,356.64,356.37,356.37,500.0,337.9212,337.9212,337.6654,337.6654,500.0
2020-09-15 13:35:00,356.56,356.56,356.56,356.56,100.0,337.8454,337.8454,337.8454,337.8454,100.0
2020-09-15 13:40:00,356.62,356.62,356.47,356.48,300.0,337.9023,337.9023,337.7601,337.7696,300.0
2020-09-15 13:45:00,356.56,356.56,356.56,356.56,100.0,337.8454,337.8454,337.8454,337.8454,100.0
2020-09-15 13:50:00,356.56,356.56,356.56,356.56,0.0,337.8454,337.8454,337.8454,337.8454,0.0
2020-09-15 13:55:00,356.63,356.63,356.4,356.47,300.0,337.9118,337.9118,337.6938,337.7601,300.0
2020-09-15 14:00:00,356.59,356.59,356.57,356.58,200.0,337.8738,337.8738,337.8549,337.8644,200.0
2020-09-15 14:05:00,356.74,356.74,356.74,356.74,100.0,338.016,338.016,338.016,338.016,100.0
2020-09-15 14:10:00,356.72,357.0,356.54,357.0,713.0,337.997,338.2623,337.8265,338.2623,713.0
2020-09-15 14:15:00,356.7,356.82,356.7,356.82,347.0,337.9781,338.0918,337.9781,338.0918,347.0
2020-09-15 14:20:00,356.94,357.12,356.8,356.84,400.0,338.2055,338.376,338.0728,338.1107,400.0
2020-09-15 14:25:00,357.19,357.36,357.14,357.36,600.0,338.4424,338.6034,338.395,338.6034,600.0
2020-09-15 14:30:00,357.38,357.38,357.38,357.38,100.0,338.6224,338.6224,338.6224,338.6224,100.0
2020-09-15 14:35:00,357.31,357.32,357.13,357.13,300.0,338.5561,338.5655,338.3855,338.3855,300.0
2020-09-15 14:40:00,356.77,356.93,356.77,356.93,500.0,338.0444,338.196,338.0444,338.196,500.0
2020-09-15 14:45:00,356.84,356.84,356.5,356.5,300.0,338.1107,338.1107,337.7886,337.7886,300.0
2020-09-15 14:50:00,356.61,356.61,356.6,356.61,100.0,337.8928,337.8928,337.8833,337.8928,100.0
2020-09-15 14:55:00,356.63,356.63,356.33,356.5,400.0,337.9118,337.9118,337.6275,337.7886,400.0
2020-09-15 15:00:00,356.57,356.69,356.46,356.48,500.0,337.8549,337.9686,337.7507,337.7696,500.0
2020-09-15 15:05:00,356.6,356.6,356.33,356.41,719.0,337.8833,337.8833,337.6275,337.7033,719.0
2020-09-15 15:10:00,356.44,356.67,356.33,356.52,1045.0,337.7317,337.9497,337.6275,337.8075,1045.0
2020-09-15 15:15:00,356.67,356.67,356.5,356.5,200.0,337.9497,337.9497,337.7886,337.7886,200.0
2020-09-15 15:20:00,356.65,356.65,356.19,356.19,700.0,337.9307,337.9307,337.4948,337.4948,700.0
2020-09-15 15:25:00,356.06,356.07,356.06,356.06,200.0,337.3717,337.3811,337.3717,337.3717,200.0
2020-09-15 15:30:00,355.96,355.96,355.0,355.02,1135.0,337.2769,337.2769,336.3673,336.3863,1135.0
2020-09-15 15:35:00,354.87,355.24,354.86,355.03,1000.0,336.2441,336.5947,336.2347,336.3957,1000.0
2020-09-15 15:40:00,355.09,355.47,355.09,355.47,1233.0,336.4526,336.8126,336.4526,336.8126,1233.0
2020-09-15 15:45:00,355.27,355.62,355.15,355.32,2748.0,336.6231,336.9548,336.5094,336.6705,2748.0
2020-09-15 15:50:00,355.22,355.8,355.22,355.54,3612.0,336.5758,337.1253,336.5758,336.879,3612.0
2020-09-15 15:55:00,355.66,355.68,354.65,354.66,15217.0,336.9927,337.0116,336.0357,336.0451,15217.0
2020-09-16 09:30:00,361.09,361.09,360.22,360.22,5133.0,342.1377,342.1377,341.3133,341.3133,5133.0
2020-09-16 09:35:00,358.89,358.89,358.89,358.89,100.0,340.0531,340.0531,340.0531,340.0531,100.0
2020-09-16 09:40:00,358.84,358.84,358.12,358.64,431.0,340.0058,340.0058,339.3235,339.8163,431.0
2020-09-16 09:45:00,358.83,359.58,358.62,359.54,400.0,339.9963,340.7069,339.7973,340.669,400.0
2020-09-16 09:50:00,361.28,361.28,360.09,360.2,400.0,342.3177,342.3177,341.1901,341.2944,400.0
2020-09-16 09:55:00,359.93,360.6,359.93,360.6,300.0,341.0385,341.6734,341.0385,341.6734,300.0
2020-09-16 10:00:00,360.68,360.76,360.07,360.75,745.0,341.7492,341.825,341.1712,341.8155,745.0
2020-09-16 10:05:00,360.41,360.45,359.91,359.94,600.0,341.4934,341.5313,341.0196,341.048,600.0
2020-09-16 10:10:00,359.39,359.49,359.12,359.38,934.0,340.5269,340.6216,340.2711,340.5174,934.0
2020-09-16 10:15:00,360.12,360.12,360.12,360.12,100.0,341.2186,341.2186,341.2186,341.2186,100.0
2020-09-16 10:20:00,360.29,360.29,360.29,360.29,100.0,341.3796,341.3796,341.3796,341.3796,100.0
2020-09-16 10:25:00,360.26,360.32,360.19,360.19,400.0,341.3512,341.4081,341.2849,341.2849,400.0
2020-09-16 10:30:00,360.53,360.53,359.83,360.43,900.0,341.6071,341.6071,340.9438,341.5123,900.0
2020-09-16 10:35:00,359.98,359.98,359.53,359.53,500.0,341.0859,341.0859,340.6595,340.6595,500.0
2020-09-16 10:40:00,359.66,360.02,359.66,360.02,200.0,340.7827,341.1238,340.7827,341.1238,200.0
2020-09-16 10:45:00,359.9,359.9,359.82,359.82,200.0,341.0101,341.0101,340.9343,340.9343,200.0
2020-09-16 10:50:00,360.09,360.09,359.84,359.87,600.0,341.1901,341.1901,340.9533,340.9817,600.0
2020-09-16 10:55:00,359.94,360.01,359.8,359.92,900.0,341.048,341.1143,340.9154,341.0291,900.0
2020-09-16 11:00:00,359.83,360.27,359.83,360.27,500.0,340.9438,341.3607,340.9438,341.3607,500.0
2020-09-16 11:05:00,360.17,360.47,360.17,360.47,300.0,341.2659,341.5502,341.2659,341.5502,300.0
2020-09-16 11:10:00,360.76,361.25,360.52,361.25,600.0,341.825,342.2893,341.5976,342.2893,600.0
2020-09-16 11:15:00,361.61,361.61,361.24,361.24,300.0,342.6304,342.6304,342.2798,342.2798,300.0
2020-09-16 11:20:00,361.73,361.73,361.63,361.63,200.0,342.7441,342.7441,342.6493,342.6493,200.0
2020-09-16 11:25:00,362.1,362.25,361.98,362.25,500.0,343.0946,343.2368,342.9809,343.2368,500.0
2020-09-16 11:30:00,362.27,362.27,362.27,362.27,200.0,343.2557,343.2557,343.2557,343.2557,200.0
2020-09-16 11:35:00,362.66,362.8,362.49,362.69,900.0,343.6253,343.7579,343.4642,343.6537,900.0
2020-09-16 11:40:00,362.39,362.67,362.36,362.66,800.0,343.3694,343.6347,343.341,343.6253,800.0
2020-09-16 11:45:00,362.57,362.59,362.39,362.59,500.0,343.54,343.5589,343.3694,343.5589,500.0
2020-09-16 11:50:00,362.59,362.59,362.59,362.59,100.0,343.5589,343.5589,343.5589,343.5589,100.0
2020-09-16 11:55:00,362.34,362.34,362.22,362.32,406.0,343.3221,343.3221,343.2084,343.3031,406.0
2020-09-16 12:00:00,361.97,362.54,361.96,362.49,2089.0,342.9715,343.5116,342.962,343.4642,2089.0
2020-09-16 12:05:00,362.5,362.58,362.18,362.19,1456.0,343.4737,343.5495,343.1705,343.1799,1456.0
2020-09-16 12:10:00,362.28,362.28,361.89,361.89,900.0,343.2652,343.2652,342.8957,342.8957,900.0
2020-09-16 12:15:00,362.27,362.3,362.04,362.04,520.0,343.2557,343.2842,343.0378,343.0378,520.0
2020-09-16 12:20:00,362.49,362.53,362.18,362.18,419.0,343.4642,343.5021,343.1705,343.1705,419.0
2020-09-16 12:25:00,362.29,362.32,362.12,362.26,1000.0,343.2747,343.3031,343.1136,343.2463,1000.0
2020-09-16 12:30:00,362.25,362.26,362.25,362.26,200.0,343.2368,343.2463,343.2368,343.2463,200.0
2020-09-16 12:35:00,362.5,362.5,362.24,362.5,400.0,343.4737,343.4737,343.2273,343.4737,400.0
2020-09-16 12:40:00,362.46,362.46,362.46,362.46,200.0,343.4358,343.4358,343.4358,343.4358,200.0
2020-09-16 12:45:00,362.38,362.67,362.2,362.35,1094.0,343.36,343.6347,343.1894,343.3315,1094.0
2020-09-16 12:50:00,362.19,362.71,362.02,362.64,1300.0,343.1799,343.6726,343.0188,343.6063,1300.0
2020-09-16 12:55:00,362.48,362.48,362.22,362.34,965.0,343.4547,343.4547,343.2084,343.3221,965.0
2020-09-16 13:00:00,362.07,362.26,361.91,362.26,500.0,343.0662,343.2463,342.9146,343.2463,500.0
2020-09-16 13:05:00,362.27,362.31,361.37,361.54,1555.0,343.2557,343.2936,342.403,342.564,1555.0
2020-09-16 13:10:00,361.31,361.31,361.2,361.2,400.0,342.3461,342.3461,342.2419,342.2419,400.0
2020-09-16 13:15:00,360.95,360.95,360.32,360.61,1200.0,342.005,342.005,341.4081,341.6829,1200.0
2020-09-16 13:20:00,360.38,360.46,359.61,359.73,1201.0,341.4649,341.5407,340.7353,340.849,1201.0
2020-09-16 13:25:00,359.87,359.87,359.49,359.49,700.0,340.9817,340.9817,340.6216,340.6216,700.0
2020-09-16 13:30:00,359.39,359.5,359.32,359.32,600.0,340.5269,340.6311,340.4606,340.4606,600.0
2020-09-16 13:35:00,359.18,359.18,358.8,359.16,1728.0,340.3279,340.3279,339.9679,340.309,1728.0
2020-09-16 13:40:00,359.12,359.39,359.01,359.13,1100.0,340.2711,340.5269,340.1668,340.2805,1100.0
2020-09-16 13:45:00,359.26,359.4,358.57,359.05,2912.0,340.4037,340.5364,339.7499,340.2047,2912.0
2020-09-16 13:50:00,359.06,359.09,358.8,358.8,1200.0,340.2142,340.2426,339.9679,339.9679,1200.0
2020-09-16 13:55:00,358.44,358.83,358.44,358.5,1300.0,339.6267,339.9963,339.6267,339.6836,1300.0
2020-09-16 14:00:00,358.34,359.45,358.19,358.98,3900.0,339.532,340.5837,339.3899,340.1384,3900.0
2020-09-16 14:05:00,358.78,358.78,357.6,357.6,2600.0,339.9489,339.9489,338.8308,338.8308,2600.0
2020-09-16 14:10:00,357.72,358.28,357.48,358.28,2000.0,338.9445,339.4751,338.7171,339.4751,2000.0
2020-09-16 14:15:00,358.54,358.78,358.4,358.4,3400.0,339.7215,339.9489,339.5888,339.5888,3400.0
2020-09-16 14:20:00,358.49,358.5,357.88,357.88,1600.0,339.6741,339.6836,339.0961,339.0961,1600.0
2020-09-16 14:25:00,357.85,358.34,357.83,357.83,1790.0,339.0677,339.532,339.0488,339.0488,1790.0
2020-09-16 14:30:00,358.69,358.69,357.94,358.2,800.0,339.8636,339.8636,339.153,339.3993,800.0
2020-09-16 14:35:00,358.98,359.0,358.72,358.81,1510.0,340.1384,340.1574,339.8921,339.9773,1510.0
2020-09-16 14:40:00,358.97,359.3,358.83,359.23,1437.0,340.1289,340.4416,339.9963,340.3753,1437.0
2020-09-16 14:45:00,358.8,358.92,358.53,358.92,502.0,339.9679,340.0816,339.712,340.0816,502.0
2020-09-16 14:50:00,358.33,358.34,357.65,358.03,1000.0,339.5225,339.532,338.8782,339.2383,1000.0
2020-09-16 14:55:00,358.03,358.46,358.02,358.46,801.0,339.2383,339.6457,339.2288,339.6457,801.0
2020-09-16 15:00:00,358.39,359.06,358.39,358.87,1900.0,339.5794,340.2142,339.5794,340.0342,1900.0
2020-09-16 15:05:00,358.5,358.88,358.23,358.23,1600.0,339.6836,340.0437,339.4278,339.4278,1600.0
2020-09-16 15:10:00,358.12,358.12,357.07,357.4,1300.0,339.3235,339.3235,338.3287,338.6413,1300.0
2020-09-16 15:15:00,357.25,357.38,356.68,357.38,2081.0,338.4992,338.6224,337.9591,338.6224,2081.0
2020-09-16 15:20:00,357.28,357.38,356.97,357.38,2000.0,338.5276,338.6224,338.2339,338.6224,2000.0
2020-09-16 15:25:00,357.38,357.67,356.38,356.5,3393.0,338.6224,338.8972,337.6749,337.7886,3393.0
2020-09-16 15:30:00,356.26,356.82,356.09,356.82,1900.0,337.5612,338.0918,337.4001,338.0918,1900.0
2020-09-16 15:35:00,357.2,357.48,356.69,357.24,2202.0,338.4518,338.7171,337.9686,338.4897,2202.0
2020-09-16 15:40:00,356.85,357.79,356.72,357.37,1900.0,338.1202,339.0109,337.997,338.6129,1900.0
2020-09-16 15:45:00,357.56,358.48,357.55,358.15,3718.0,338.7929,339.6647,338.7835,339.352,3718.0
2020-09-16 15:50:00,357.84,358.29,356.26,356.67,4900.0,339.0582,339.4846,337.5612,337.9497,4900.0
2020-09-16 15:55:00,356.68,356.94,356.09,356.88,27883.0,337.9591,338.2055,337.4001,338.1486,27883.0
2020-09-17 09:30:00,353.63,353.63,350.07,351.58,3472.0,335.0692,335.0692,331.6961,333.1268,3472.0
2020-09-17 09:35:00,351.55,352.69,350.63,352.69,800.0,333.0984,334.1785,332.2267,334.1785,800.0
2020-09-17 09:40:00,352.04,352.39,352.04,352.39,200.0,333.5627,333.8943,333.5627,333.8943,200.0
2020-09-17 09:45:00,352.63,352.74,352.0,352.0,300.0,334.1217,334.2259,333.5248,333.5248,300.0
2020-09-17 09:50:00,351.56,353.2,351.56,353.2,500.0,333.1079,334.6618,333.1079,334.6618,500.0
2020-09-17 09:55:00,352.38,352.8,352.38,352.8,300.0,333.8848,334.2828,333.8848,334.2828,300.0
2020-09-17 10:00:00,353.21,353.21,353.21,353.21,100.0,334.6713,334.6713,334.6713,334.6713,100.0
2020-09-17 10:05:00,354.31,354.97,354.21,354.29,700.0,335.7135,336.3389,335.6188,335.6946,700.0
2020-09-17 10:10:00,354.18,355.75,354.17,355.11,600.0,335.5903,337.0779,335.5809,336.4715,600.0
2020-09-17 10:15:00,355.11,355.11,355.1,355.11,250.0,336.4715,336.4715,336.4621,336.4715,250.0
2020-09-17 10:20:00,355.45,356.33,355.45,355.94,775.0,336.7937,337.6275,336.7937,337.258,775.0
2020-09-17 10:25:00,355.03,355.3,354.83,355.3,400.0,336.3957,336.6516,336.2062,336.6516,400.0
2020-09-17 10:30:00,355.92,356.88,355.92,356.68,421.0,337.239,338.1486,337.239,337.9591,421.0
2020-09-17 10:35:00,356.53,356.53,356.03,356.03,300.0,337.817,337.817,337.3432,337.3432,300.0
2020-09-17 10:40:00,355.88,356.54,355.88,356.54,300.0,337.2011,337.8265,337.2011,337.8265,300.0
2020-09-17 10:45:00,356.48,357.08,356.47,357.02,736.0,337.7696,338.3381,337.7601,338.2813,736.0
2020-09-17 10:50:00,357.65,358.76,357.65,358.76,453.0,338.8782,339.93,338.8782,339.93,453.0
2020-09-17 10:55:00,358.01,358.01,357.63,357.64,585.0,339.2193,339.2193,338.8593,338.8687,585.0
2020-09-17 11:00:00,357.88,358.58,357.88,358.58,200.0,339.0961,339.7594,339.0961,339.7594,200.0
2020-09-17 11:05:00,358.98,359.65,358.98,359.65,300.0,340.1384,340.7732,340.1384,340.7732,300.0
2020-09-17 11:10:00,359.28,359.45,359.03,359.2,1350.0,340.4227,340.5837,340.1858,340.3469,1350.0
2020-09-17 11:15:00,358.63,359.16,358.62,359.16,400.0,339.8068,340.309,339.7973,340.309,400.0
2020-09-17 11:20:00,359.12,359.12,358.95,358.95,500.0,340.2711,340.2711,340.11,340.11,500.0
2020-09-17 11:25:00,358.67,358.83,358.62,358.62,300.0,339.8447,339.9963,339.7973,339.7973,300.0
2020-09-17 11:30:00,358.64,359.48,358.64,359.33,1404.0,339.8163,340.6122,339.8163,340.47,1404.0
2020-09-17 11:35:00,359.35,359.39,358.91,358.96,1000.0,340.489,340.5269,340.0721,340.1195,1000.0
2020-09-17 11:40:00,358.85,358.85,358.85,358.85,100.0,340.0152,340.0152,340.0152,340.0152,100.0
2020-09-17 11:45:00,358.66,358.66,358.66,358.66,100.0,339.8352,339.8352,339.8352,339.8352,100.0
2020-09-17 11:50:00,358.46,359.05,358.45,359.05,900.0,339.6457,340.2047,339.6362,340.2047,900.0
2020-09-17 11:55:00,359.02,359.09,358.28,358.65,1100.0,340.1763,340.2426,339.4751,339.8257,1100.0
2020-09-17 12:00:00,358.67,359.07,358.67,359.07,1535.0,339.8447,340.2237,339.8447,340.2237,1535.0
2020-09-17 12:05:00,359.25,359.32,358.88,358.88,700.0,340.3942,340.4606,340.0437,340.0437,700.0
2020-09-17 12:10:00,358.6,358.86,358.07,358.17,2643.0,339.7784,340.0247,339.2762,339.3709,2643.0
2020-09-17 12:15:00,357.43,357.43,355.94,357.03,4611.0,338.6698,338.6698,337.258,338.2908,4611.0
2020-09-17 12:20:00,356.9,357.44,356.72,357.06,1800.0,338.1676,338.6792,337.997,338.3192,1800.0
2020-09-17 12:25:00,356.48,357.06,356.48,357.06,900.0,337.7696,338.3192,337.7696,338.3192,900.0
2020-09-17 12:30:00,356.92,356.97,356.82,356.91,1000.0,338.1865,338.2339,338.0918,338.1771,1000.0
2020-09-17 12:35:00,356.99,357.19,356.84,357.19,1000.0,338.2529,338.4424,338.1107,338.4424,1000.0
2020-09-17 12:40:00,356.58,356.75,356.57,356.75,200.0,337.8644,338.0255,337.8549,338.0255,200.0
2020-09-17 12:45:00,356.8,356.8,356.46,356.72,1100.0,338.0728,338.0728,337.7507,337.997,1100.0
2020-09-17 12:50:00,356.78,357.18,356.72,357.18,941.0,338.0539,338.4329,337.997,338.4329,941.0
2020-09-17 12:55:00,357.29,357.7,357.29,357.47,900.0,338.5371,338.9256,338.5371,338.7077,900.0
2020-09-17 13:00:00,357.13,357.34,357.01,357.19,1200.0,338.3855,338.5845,338.2718,338.4424,1200.0
2020-09-17 13:05:00,357.0,357.04,356.83,356.9,500.0,338.2623,338.3002,338.1013,338.1676,500.0
2020-09-17 13:10:00,356.98,357.22,356.92,357.22,1100.0,338.2434,338.4708,338.1865,338.4708,1100.0
2020-09-17 13:15:00,357.24,357.24,356.96,356.96,700.0,338.4897,338.4897,338.2244,338.2244,700.0
2020-09-17 13:20:00,357.0,357.0,356.84,356.84,400.0,338.2623,338.2623,338.1107,338.1107,400.0
2020-09-17 13:25:00,356.99,356.99,356.63,356.83,600.0,338.2529,338.2529,337.9118,338.1013,600.0
2020-09-17 13:30:00,356.69,357.16,356.57,357.16,1500.0,337.9686,338.4139,337.8549,338.4139,1500.0
2020-09-17 13:35:00,357.03,357.03,356.61,356.7,704.0,338.2908,338.2908,337.8928,337.9781,704.0
2020-09-17 13:40:00,356.7,357.11,356.7,356.85,1200.0,337.9781,338.3666,337.9781,338.1202,1200.0
2020-09-17 13:45:00,356.67,356.67,356.61,356.61,400.0,337.9497,337.9497,337.8928,337.8928,400.0
2020-09-17 13:50:00,356.62,356.92,356.62,356.64,965.0,337.9023,338.1865,337.9023,337.9212,965.0
2020-09-17 13:55:00,356.57,356.57,356.57,356.57,300.0,337.8549,337.8549,337.8549,337.8549,300.0
2020-09-17 14:00:00,356.79,356.94,356.73,356.9,903.0,338.0634,338.2055,338.0065,338.1676,903.0
2020-09-17 14:05:00,356.79,357.14,356.79,357.14,500.0,338.0634,338.395,338.0634,338.395,500.0
2020-09-17 14:10:00,357.08,357.37,357.02,357.15,1200.0,338.3381,338.6129,338.2813,338.4045,1200.0
2020-09-17 14:15:00,357.12,357.18,356.64,356.64,1200.0,338.376,338.4329,337.9212,337.9212,1200.0
2020-09-17 14:20:00,356.8,356.85,355.85,355.85,5728.0,338.0728,338.1202,337.1727,337.1727,5728.0
2020-09-17 14:25:00,355.83,356.01,355.44,355.45,1600.0,337.1537,337.3243,336.7842,336.7937,1600.0
2020-09-17 14:30:00,355.08,355.23,354.92,354.96,709.0,336.4431,336.5852,336.2915,336.3294,709.0
2020-09-17 14:35:00,354.75,354.77,354.16,354.2,1675.0,336.1304,336.1494,335.5714,335.6093,1675.0
2020-09-17 14:40:00,354.28,354.76,354.27,354.46,709.0,335.6851,336.1399,335.6756,335.8556,709.0
2020-09-17 14:45:00,354.39,354.74,354.33,354.51,1232.0,335.7893,336.1209,335.7325,335.903,1232.0
2020-09-17 14:50:00,354.37,354.5,354.25,354.25,600.0,335.7704,335.8935,335.6567,335.6567,600.0
2020-09-17 14:55:00,354.38,354.64,353.96,353.97,1900.0,335.7798,336.0262,335.3819,335.3914,1900.0
2020-09-17 15:00:00,353.8,353.88,352.81,352.81,2748.0,335.2303,335.3061,334.2922,334.2922,2748.0
2020-09-17 15:05:00,352.89,353.18,352.77,353.11,4687.0,334.368,334.6428,334.2543,334.5765,4687.0
2020-09-17 15:10:00,353.27,354.27,353.27,353.51,3394.0,334.7281,335.6756,334.7281,334.9555,3394.0
2020-09-17 15:15:00,353.69,353.69,352.31,352.52,9006.0,335.1261,335.1261,333.8185,334.0175,9006.0
2020-09-17 15:20:00,352.79,353.64,352.79,353.51,1190.0,334.2733,335.0787,334.2733,334.9555,1190.0
2020-09-17 15:25:00,353.44,354.13,353.43,354.13,1654.0,334.8892,335.543,334.8797,335.543,1654.0
2020-09-17 15:30:00,353.88,355.42,353.88,355.03,2601.0,335.3061,336.7653,335.3061,336.3957,2601.0
2020-09-17 15:35:00,354.79,355.66,354.66,355.66,1100.0,336.1683,336.9927,336.0451,336.9927,1100.0
2020-09-17 15:40:00,356.22,356.45,356.11,356.11,1500.0,337.5233,337.7412,337.419,337.419,1500.0
2020-09-17 15:45:00,356.0,356.0,355.33,355.93,1800.0,337.3148,337.3148,336.68,337.2485,1800.0
2020-09-17 15:50:00,355.81,356.16,355.25,355.81,3510.0,337.1348,337.4664,336.6042,337.1348,3510.0
2020-09-17 15:55:00,355.59,355.74,355.07,355.43,11474.0,336.9263,337.0685,336.4336,336.7747,11474.0
2020-09-18 09:30:00,354.57,356.02,354.57,356.02,29644.0,335.9599,337.3338,335.9599,337.3338,29644.0
2020-09-18 09:35:00,356.33,357.07,356.32,357.07,300.0,337.6275,338.3287,337.618,338.3287,300.0
2020-09-18 09:40:00,357.21,357.21,357.21,357.21,100.0,338.4613,338.4613,338.4613,338.4613,100.0
2020-09-18 09:45:00,357.22,357.22,357.22,357.22,100.0,338.4708,338.4708,338.4708,338.4708,100.0
2020-09-18 09:50:00,357.01,357.01,355.84,355.84,543.0,338.2718,338.2718,337.1632,337.1632,543.0
2020-09-18 09:55:00,355.86,356.32,355.86,356.32,200.0,337.1822,337.618,337.1822,337.618,200.0
2020-09-18 10:00:00,356.07,356.74,356.07,356.74,985.0,337.3811,338.016,337.3811,338.016,985.0
2020-09-18 10:05:00,356.45,356.85,355.97,356.85,800.0,337.7412,338.1202,337.2864,338.1202,800.0
2020-09-18 10:10:00,356.16,356.98,356.16,356.98,900.0,337.4664,338.2434,337.4664,338.2434,900.0
2020-09-18 10:15:00,357.43,357.45,356.81,356.87,600.0,338.6698,338.6887,338.0823,338.1392,600.0
2020-09-18 10:20:00,357.23,357.3,356.96,357.07,800.0,338.4803,338.5466,338.2244,338.3287,800.0
2020-09-18 10:25:00,357.16,357.16,357.15,357.16,100.0,338.4139,338.4139,338.4045,338.4139,100.0
2020-09-18 10:30:00,357.12,357.12,355.78,356.03,605.0,338.376,338.376,337.1064,337.3432,605.0
2020-09-18 10:35:00,356.19,356.19,356.19,356.19,100.0,337.4948,337.4948,337.4948,337.4948,100.0
2020-09-18 10:40:00,356.08,356.08,356.08,356.08,100.0,337.3906,337.3906,337.3906,337.3906,100.0
2020-09-18 10:45:00,356.08,356.08,356.08,356.08,0.0,337.3906,337.3906,337.3906,337.3906,0.0
2020-09-18 10:50:00,355.84,355.84,355.39,355.39,500.0,337.1632,337.1632,336.7368,336.7368,500.0
2020-09-18 10:55:00,355.39,355.39,355.39,355.39,0.0,336.7368,336.7368,336.7368,336.7368,0.0
2020-09-18 11:00:00,354.59,356.18,354.59,356.18,1145.0,335.9788,337.4854,335.9788,337.4854,1145.0
2020-09-18 11:05:00,355.68,356.35,355.68,356.35,1892.0,337.0116,337.6464,337.0116,337.6464,1892.0
2020-09-18 11:10:00,356.02,356.02,355.74,355.74,300.0,337.3338,337.3338,337.0685,337.0685,300.0
2020-09-18 11:15:00,355.69,355.69,355.46,355.46,502.0,337.0211,337.0211,336.8032,336.8032,502.0
2020-09-18 11:20:00,355.55,356.16,355.55,355.67,1300.0,336.8884,337.4664,336.8884,337.0021,1300.0
2020-09-18 11:25:00,355.52,355.52,355.51,355.52,100.0,336.86,336.86,336.8505,336.86,100.0
2020-09-18 11:30:00,354.98,355.13,354.6,354.6,611.0,336.3484,336.4905,335.9883,335.9883,611.0
2020-09-18 11:35:00,354.35,354.64,354.35,354.64,700.0,335.7514,336.0262,335.7514,336.0262,700.0
2020-09-18 11:40:00,354.19,354.19,353.81,353.81,400.0,335.5998,335.5998,335.2398,335.2398,400.0
2020-09-18 11:45:00,353.99,354.68,353.99,354.68,300.0,335.4103,336.0641,335.4103,336.0641,300.0
2020-09-18 11:50:00,354.68,354.68,354.68,354.68,0.0,336.0641,336.0641,336.0641,336.0641,0.0
2020-09-18 11:55:00,354.22,354.22,354.22,354.22,100.0,335.6282,335.6282,335.6282,335.6282,100.0
2020-09-18 12:00:00,354.19,354.45,353.96,354.3,857.0,335.5998,335.8462,335.3819,335.704,857.0
2020-09-18 12:05:00,354.64,354.64,354.32,354.53,548.0,336.0262,336.0262,335.723,335.922,548.0
2020-09-18 12:10:00,354.4,354.4,353.87,353.88,425.0,335.7988,335.7988,335.2966,335.3061,425.0
2020-09-18 12:15:00,353.41,353.68,353.41,353.68,1100.0,334.8608,335.1166,334.8608,335.1166,1100.0
2020-09-18 12:20:00,353.41,353.41,353.41,353.41,100.0,334.8608,334.8608,334.8608,334.8608,100.0
2020-09-18 12:25:00,353.41,353.41,353.41,353.41,0.0,334.8608,334.8608,334.8608,334.8608,0.0
2020-09-18 12:30:00,353.25,353.25,352.71,352.77,1104.0,334.7092,334.7092,334.1975,334.2543,1104.0
2020-09-18 12:35:00,352.76,352.93,352.76,352.93,600.0,334.2449,334.406,334.2449,334.406,600.0
2020-09-18 12:40:00,352.96,353.06,352.7,352.92,1300.0,334.4344,334.5291,334.188,334.3965,1300.0
2020-09-18 12:45:00,352.92,352.92,352.92,352.92,0.0,334.3965,334.3965,334.3965,334.3965,0.0
2020-09-18 12:50:00,352.4,352.4,352.19,352.21,600.0,333.9038,333.9038,333.7048,333.7237,600.0
2020-09-18 12:55:00,352.54,352.54,352.27,352.28,500.0,334.0364,334.0364,333.7806,333.7901,500.0
2020-09-18 13:00:00,352.56,352.56,352.37,352.45,400.0,334.0554,334.0554,333.8753,333.9511,400.0
2020-09-18 13:05:00,352.17,352.17,352.0,352.0,200.0,333.6858,333.6858,333.5248,333.5248,200.0
2020-09-18 13:10:00,352.18,352.72,352.18,352.7,700.0,333.6953,334.207,333.6953,334.188,700.0
2020-09-18 13:15:00,352.88,352.91,352.18,352.28,500.0,334.3586,334.387,333.6953,333.7901,500.0
2020-09-18 13:20:00,352.28,352.54,352.27,352.54,200.0,333.7901,334.0364,333.7806,334.0364,200.0
2020-09-18 13:25:00,352.17,352.17,351.33,351.47,700.0,333.6858,333.6858,332.8899,333.0226,700.0
2020-09-18 13:30:00,350.6,350.77,349.87,350.42,761.0,332.1982,332.3593,331.5066,332.0277,761.0
2020-09-18 13:35:00,350.54,350.85,349.83,350.47,1100.0,332.1414,332.4351,331.4687,332.0751,1100.0
2020-09-18 13:40:00,350.37,350.37,349.95,349.95,500.0,331.9803,331.9803,331.5824,331.5824,500.0
2020-09-18 13:45:00,350.24,350.44,350.24,350.29,700.0,331.8571,332.0466,331.8571,331.9045,700.0
2020-09-18 13:50:00,350.11,350.96,349.78,350.95,300.0,331.734,332.5393,331.4213,332.5299,300.0
2020-09-18 13:55:00,350.99,351.39,350.99,351.37,400.0,332.5678,332.9468,332.5678,332.9278,400.0
2020-09-18 14:00:00,350.88,350.88,350.55,350.71,499.0,332.4635,332.4635,332.1509,332.3025,499.0
2020-09-18 14:05:00,351.16,351.16,351.16,351.16,100.0,332.7289,332.7289,332.7289,332.7289,100.0
2020-09-18 14:10:00,350.81,351.28,350.81,351.26,503.0,332.3972,332.8426,332.3972,332.8236,503.0
2020-09-18 14:15:00,351.49,351.49,350.99,351.15,720.0,333.0415,333.0415,332.5678,332.7194,720.0
2020-09-18 14:20:00,351.06,351.37,351.06,351.37,600.0,332.6341,332.9278,332.6341,332.9278,600.0
2020-09-18 14:25:00,351.41,351.68,350.96,350.97,300.0,332.9657,333.2216,332.5393,332.5488,300.0
2020-09-18 14:30:00,350.8,350.81,350.22,350.3,1101.0,332.3877,332.3972,331.8382,331.914,1101.0
2020-09-18 14:35:00,350.56,350.71,350.4,350.71,600.0,332.1603,332.3025,332.0087,332.3025,600.0
2020-09-18 14:40:00,350.91,350.96,350.71,350.73,703.0,332.492,332.5393,332.3025,332.3214,703.0
2020-09-18 14:45:00,350.78,350.78,350.77,350.78,100.0,332.3688,332.3688,332.3593,332.3688,100.0
2020-09-18 14:50:00,350.88,351.32,350.8,351.32,502.0,332.4635,332.8805,332.3877,332.8805,502.0
2020-09-18 14:55:00,351.19,351.55,351.05,351.55,500.0,332.7573,333.0984,332.6246,333.0984,500.0
2020-09-18 15:00:00,351.62,352.03,351.56,352.03,500.0,333.1647,333.5532,333.1079,333.5532,500.0
2020-09-18 15:05:00,352.17,352.17,351.85,351.98,400.0,333.6858,333.6858,333.3826,333.5058,400.0
2020-09-18 15:10:00,351.84,352.02,351.78,352.02,900.0,333.3732,333.5437,333.3163,333.5437,900.0
2020-09-18 15:15:00,352.04,352.09,351.93,351.93,400.0,333.5627,333.61,333.4584,333.4584,400.0
2020-09-18 15:20:00,351.74,351.84,351.42,351.55,1300.0,333.2784,333.3732,332.9752,333.0984,1300.0
2020-09-18 15:25:00,352.0,352.04,351.58,352.04,500.0,333.5248,333.5627,333.1268,333.5627,500.0
2020-09-18 15:30:00,352.33,352.55,351.94,352.41,900.0,333.8374,334.0459,333.4679,333.9132,900.0
2020-09-18 15:35:00,352.43,352.84,352.42,352.84,1200.0,333.9322,334.3207,333.9227,334.3207,1200.0
2020-09-18 15:40:00,352.78,353.25,352.78,353.25,1100.0,334.2638,334.7092,334.2638,334.7092,1100.0
2020-09-18 15:45:00,352.92,353.19,352.62,352.62,1801.0,334.3965,334.6523,334.1122,334.1122,1801.0
2020-09-18 15:50:00,352.69,352.69,350.5,350.51,6032.0,334.1785,334.1785,332.1035,332.113,6032.0
2020-09-18 15:55:00,350.94,352.08,350.91,351.07,18950.0,332.5204,333.6006,332.492,332.6436,18950.0
2020-09-21 09:30:00,346.8,348.76,346.8,347.9,5036.0,328.5977,330.4548,328.5977,329.64,5036.0
2020-09-21 09:35:00,348.0,348.0,346.57,347.7,2563.0,329.7347,329.7347,328.3798,329.4505,2563.0
2020-09-21 09:40:00,348.0,348.09,346.78,346.78,819.0,329.7347,329.82,328.5787,328.5787,819.0
2020-09-21 09:45:00,346.76,349.26,346.76,349.02,600.0,328.5598,330.9286,328.5598,330.7012,600.0
2020-09-21 09:50:00,348.6,348.6,347.04,347.04,500.0,330.3032,330.3032,328.8251,328.8251,500.0
2020-09-21 09:55:00,346.71,346.74,346.7,346.74,200.0,328.5124,328.5408,328.5029,328.5408,200.0
2020-09-21 10:00:00,346.41,346.41,343.46,343.52,2044.0,328.2282,328.2282,325.433,325.4898,2044.0
2020-09-21 10:05:00,343.69,344.16,343.45,343.82,804.0,325.6509,326.0963,325.4235,325.7741,804.0
2020-09-21 10:10:00,343.92,343.92,342.59,342.59,1200.0,325.8689,325.8689,324.6087,324.6087,1200.0
2020-09-21 10:15:00,342.74,342.74,341.7,342.25,1971.0,324.7508,324.7508,323.7654,324.2865,1971.0
2020-09-21 10:20:00,341.48,342.99,341.38,342.99,1144.0,323.5569,324.9877,323.4622,324.9877,1144.0
2020-09-21 10:25:00,342.87,343.07,342.55,342.56,1150.0,324.874,325.0635,324.5708,324.5802,1150.0
2020-09-21 10:30:00,342.17,342.25,342.17,342.25,421.0,324.2107,324.2865,324.2107,324.2865,421.0
2020-09-21 10:35:00,340.89,340.92,340.75,340.76,1000.0,322.9979,323.0263,322.8652,322.8747,1000.0
2020-09-21 10:40:00,340.72,342.0,340.72,342.0,830.0,322.8368,324.0496,322.8368,324.0496,830.0
2020-09-21 10:45:00,342.81,342.81,342.15,342.71,748.0,324.8171,324.8171,324.1918,324.7224,748.0
2020-09-21 10:50:00,343.11,343.11,343.0,343.0,227.0,325.1014,325.1014,324.9971,324.9971,227.0
2020-09-21 10:55:00,342.74,342.74,342.7,342.7,424.0,324.7508,324.7508,324.7129,324.7129,424.0
2020-09-21 11:00:00,342.47,343.46,342.47,343.46,500.0,324.495,325.433,324.495,325.433,500.0
2020-09-21 11:05:00,343.46,343.46,343.46,343.46,0.0,325.433,325.433,325.433,325.433,0.0
2020-09-21 11:10:00,343.0,343.0,341.57,341.9,945.0,324.9971,324.9971,323.6422,323.9549,945.0
2020-09-21 11:15:00,341.41,341.71,340.61,340.61,400.0,323.4906,323.7748,322.7326,322.7326,400.0
2020-09-21 11:20:00,341.2,341.2,341.2,341.2,100.0,323.2916,323.2916,323.2916,323.2916,100.0
2020-09-21 11:25:00,341.14,341.52,340.8,341.31,650.0,323.2348,323.5948,322.9126,323.3958,650.0
2020-09-21 11:30:00,341.19,341.99,340.39,340.39,1349.0,323.2821,324.0402,322.5241,322.5241,1349.0
2020-09-21 11:35:00,340.61,340.83,340.61,340.83,200.0,322.7326,322.941,322.7326,322.941,200.0
2020-09-21 11:40:00,340.86,340.98,340.36,340.98,300.0,322.9695,323.0832,322.4957,323.0832,300.0
2020-09-21 11:45:00,341.9,342.22,341.9,341.96,3400.0,323.9549,324.2581,323.9549,324.0117,3400.0
2020-09-21 11:50:00,341.78,341.78,341.73,341.73,200.0,323.8412,323.8412,323.7938,323.7938,200.0
2020-09-21 11:55:00,341.51,341.51,341.51,341.51,100.0,323.5853,323.5853,323.5853,323.5853,100.0
2020-09-21 12:00:00,341.33,341.97,341.07,341.97,1559.0,323.4148,324.0212,323.1684,324.0212,1559.0
2020-09-21 12:05:00,342.14,342.5,342.0,342.0,400.0,324.1823,324.5234,324.0496,324.0496,400.0
2020-09-21 12:10:00,341.48,341.48,341.13,341.13,500.0,323.5569,323.5569,323.2253,323.2253,500.0
2020-09-21 12:15:00,341.4,341.43,340.99,341.43,401.0,323.4811,323.5095,323.0926,323.5095,401.0
2020-09-21 12:20:00,340.93,341.4,340.93,341.38,1100.0,323.0358,323.4811,323.0358,323.4622,1100.0
2020-09-21 12:25:00,341.46,341.46,341.15,341.15,300.0,323.538,323.538,323.2442,323.2442,300.0
2020-09-21 12:30:00,341.03,341.03,340.22,340.24,850.0,323.1305,323.1305,322.3631,322.382,850.0
2020-09-21 12:35:00,340.58,340.96,340.51,340.96,1050.0,322.7042,323.0642,322.6378,323.0642,1050.0
2020-09-21 12:40:00,340.82,341.27,340.64,340.64,690.0,322.9316,323.3579,322.761,322.761,690.0
2020-09-21 12:45:00,340.02,340.18,339.53,339.53,600.0,322.1736,322.3252,321.7093,321.7093,600.0
2020-09-21 12:50:00,339.56,339.65,339.08,339.65,1797.0,321.7377,321.823,321.2829,321.823,1797.0
2020-09-21 12:55:00,339.55,339.76,339.2,339.49,1300.0,321.7282,321.9272,321.3966,321.6714,1300.0
2020-09-21 13:00:00,339.56,339.8,339.07,339.21,780.0,321.7377,321.9651,321.2734,321.4061,780.0
2020-09-21 13:05:00,339.3,339.3,339.1,339.1,300.0,321.4913,321.4913,321.3018,321.3018,300.0
2020-09-21 13:10:00,339.42,339.5,339.17,339.5,300.0,321.605,321.6808,321.3682,321.6808,300.0
2020-09-21 13:15:00,339.82,339.82,339.62,339.73,500.0,321.984,321.984,321.7945,321.8988,500.0
2020-09-21 13:20:00,339.87,340.15,339.77,340.15,600.0,322.0314,322.2967,321.9367,322.2967,600.0
2020-09-21 13:25:00,340.39,340.57,340.09,340.19,700.0,322.5241,322.6947,322.2399,322.3346,700.0
2020-09-21 13:30:00,340.27,340.66,340.18,340.38,900.0,322.4104,322.78,322.3252,322.5147,900.0
2020-09-21 13:35:00,339.93,339.93,339.93,339.93,100.0,322.0883,322.0883,322.0883,322.0883,100.0
2020-09-21 13:40:00,340.16,340.26,340.12,340.12,700.0,322.3062,322.401,322.2683,322.2683,700.0
2020-09-21 13:45:00,340.38,340.41,340.2,340.24,600.0,322.5147,322.5431,322.3441,322.382,600.0
2020-09-21 13:50:00,339.98,340.15,339.98,340.1,300.0,322.1356,322.2967,322.1356,322.2494,300.0
2020-09-21 13:55:00,339.77,339.93,339.72,339.93,400.0,321.9367,322.0883,321.8893,322.0883,400.0
2020-09-21 14:00:00,339.73,339.89,339.55,339.56,605.0,321.8988,322.0504,321.7282,321.7377,605.0
2020-09-21 14:05:00,339.43,339.71,339.27,339.31,661.0,321.6145,321.8798,321.4629,321.5008,661.0
2020-09-21 14:10:00,339.5,339.5,339.15,339.16,200.0,321.6808,321.6808,321.3492,321.3587,200.0
2020-09-21 14:15:00,339.55,339.55,339.32,339.39,500.0,321.7282,321.7282,321.5103,321.5766,500.0
2020-09-21 14:20:00,339.35,339.69,339.28,339.64,500.0,321.5387,321.8609,321.4724,321.8135,500.0
2020-09-21 14:25:00,339.74,339.98,339.64,339.97,400.0,321.9082,322.1356,321.8135,322.1262,400.0
2020-09-21 14:30:00,339.32,339.33,338.24,338.71,1350.0,321.5103,321.5198,320.487,320.9323,1350.0
2020-09-21 14:35:00,338.8,338.8,338.45,338.45,600.0,321.0176,321.0176,320.686,320.686,600.0
2020-09-21 14:40:00,338.46,338.57,338.03,338.35,1000.0,320.6954,320.7997,320.288,320.5912,1000.0
2020-09-21 14:45:00,338.36,338.76,338.36,338.5,1000.0,320.6007,320.9797,320.6007,320.7333,1000.0
2020-09-21 14:50:00,339.03,339.03,338.94,338.94,200.0,321.2355,321.2355,321.1502,321.1502,200.0
2020-09-21 14:55:00,339.44,339.84,339.44,339.62,1719.0,321.624,322.003,321.624,321.7945,1719.0
2020-09-21 15:00:00,339.57,340.32,339.57,340.32,1069.0,321.7472,322.4578,321.7472,322.4578,1069.0
2020-09-21 15:05:00,340.23,340.4,340.15,340.34,890.0,322.3725,322.5336,322.2967,322.4768,890.0
2020-09-21 15:10:00,340.61,340.61,340.52,340.59,895.0,322.7326,322.7326,322.6473,322.7136,895.0
2020-09-21 15:15:00,340.79,341.41,340.62,341.29,1800.0,322.9031,323.4906,322.7421,323.3769,1800.0
2020-09-21 15:20:00,341.09,341.84,341.09,341.84,635.0,323.1874,323.898,323.1874,323.898,635.0
2020-09-21 15:25:00,341.53,341.78,341.4,341.52,1025.0,323.6043,323.8412,323.4811,323.5948,1025.0
2020-09-21 15:30:00,341.66,341.66,341.01,341.15,1677.0,323.7275,323.7275,323.1116,323.2442,1677.0
2020-09-21 15:35:00,341.64,342.38,341.62,342.17,2000.0,323.7085,324.4097,323.6896,324.2107,2000.0
2020-09-21 15:40:00,341.98,342.23,341.57,342.23,1800.0,324.0307,324.2676,323.6422,324.2676,1800.0
2020-09-21 15:45:00,342.13,342.32,341.76,341.76,4525.0,324.1728,324.3528,323.8222,323.8222,4525.0
2020-09-21 15:50:00,341.78,342.56,341.78,342.12,4022.0,323.8412,324.5802,323.8412,324.1633,4022.0
2020-09-21 15:55:00,341.84,342.03,341.08,342.03,17589.0,323.898,324.0781,323.1779,324.0781,17589.0
2020-09-22 09:30:00,341.6,341.6,341.57,341.57,6426.0,323.6706,323.6706,323.6422,323.6422,6426.0
2020-09-22 09:35:00,344.11,345.17,343.25,343.25,1156.0,326.0489,327.0532,325.234,325.234,1156.0
2020-09-22 09:40:00,343.79,344.43,342.34,342.34,1289.0,325.7457,326.3521,324.3718,324.3718,1289.0
2020-09-22 09:45:00,342.45,343.81,342.35,342.36,4800.0,324.476,325.7646,324.3813,324.3907,4800.0
2020-09-22 09:50:00,341.99,341.99,340.76,340.77,941.0,324.0402,324.0402,322.8747,322.8842,941.0
2020-09-22 09:55:00,341.63,341.63,340.2,340.2,800.0,323.699,323.699,322.3441,322.3441,800.0
2020-09-22 10:00:00,340.54,341.09,340.13,341.02,3659.0,322.6663,323.1874,322.2778,323.1211,3659.0
2020-09-22 10:05:00,341.01,341.87,340.7,341.46,3274.0,323.1116,323.9265,322.8179,323.538,3274.0
2020-09-22 10:10:00,341.13,341.51,341.02,341.27,1100.0,323.2253,323.5853,323.1211,323.3579,1100.0
2020-09-22 10:15:00,341.72,342.79,341.64,342.49,2043.0,323.7843,324.7982,323.7085,324.5139,2043.0
2020-09-22 10:20:00,342.94,343.33,342.46,342.88,1909.0,324.9403,325.3098,324.4855,324.8834,1909.0
2020-09-22 10:25:00,342.61,343.26,342.6,342.96,1492.0,324.6276,325.2435,324.6181,324.9592,1492.0
2020-09-22 10:30:00,342.74,342.88,342.1,342.1,2100.0,324.7508,324.8834,324.1444,324.1444,2100.0
2020-09-22 10:35:00,342.49,342.6,341.92,341.92,1200.0,324.5139,324.6181,323.9738,323.9738,1200.0
2020-09-22 10:40:00,341.57,341.75,341.2,341.56,1700.0,323.6422,323.8127,323.2916,323.6327,1700.0
2020-09-22 10:45:00,341.41,341.7,340.98,341.2,1453.0,323.4906,323.7654,323.0832,323.2916,1453.0
2020-09-22 10:50:00,341.54,341.54,341.4,341.48,701.0,323.6138,323.6138,323.4811,323.5569,701.0
2020-09-22 10:55:00,341.3,341.3,339.91,340.09,1700.0,323.3864,323.3864,322.0693,322.2399,1700.0
2020-09-22 11:00:00,340.19,340.69,340.08,340.63,1631.0,322.3346,322.8084,322.2304,322.7515,1631.0
2020-09-22 11:05:00,340.61,341.04,340.44,340.44,400.0,322.7326,323.14,322.5715,322.5715,400.0
2020-09-22 11:10:00,340.94,340.94,339.67,340.41,1700.0,323.0453,323.0453,321.8419,322.5431,1700.0
2020-09-22 11:15:00,339.88,340.48,339.83,340.0,1200.0,322.0409,322.6094,321.9935,322.1546,1200.0
2020-09-22 11:20:00,340.4,340.63,340.07,340.49,868.0,322.5336,322.7515,322.2209,322.6189,868.0
2020-09-22 11:25:00,340.14,340.24,339.57,340.08,1800.0,322.2873,322.382,321.7472,322.2304,1800.0
2020-09-22 11:30:00,340.07,340.07,338.8,339.45,2204.0,322.2209,322.2209,321.0176,321.6335,2204.0
2020-09-22 11:35:00,339.2,339.87,338.96,339.86,700.0,321.3966,322.0314,321.1692,322.0219,700.0
2020-09-22 11:40:00,339.98,340.37,339.98,340.37,201.0,322.1356,322.5052,322.1356,322.5052,201.0
2020-09-22 11:45:00,339.98,340.23,339.16,339.16,1254.0,322.1356,322.3725,321.3587,321.3587,1254.0
2020-09-22 11:50:00,339.07,339.52,338.84,339.52,2300.0,321.2734,321.6998,321.0555,321.6998,2300.0
2020-09-22 11:55:00,340.03,340.09,339.76,340.09,500.0,322.183,322.2399,321.9272,322.2399,500.0
2020-09-22 12:00:00,340.15,340.37,339.4,340.11,2729.0,322.2967,322.5052,321.5861,322.2588,2729.0
2020-09-22 12:05:00,340.63,340.84,340.2,340.61,1198.0,322.7515,322.9505,322.3441,322.7326,1198.0
2020-09-22 12:10:00,340.81,340.81,340.43,340.75,300.0,322.9221,322.9221,322.562,322.8652,300.0
2020-09-22 12:15:00,340.85,341.24,340.51,341.22,1600.0,322.96,323.3295,322.6378,323.3106,1600.0
2020-09-22 12:20:00,341.39,341.39,340.65,341.27,1429.0,323.4716,323.4716,322.7705,323.3579,1429.0
2020-09-22 12:25:00,341.29,341.29,340.46,340.46,600.0,323.3769,323.3769,322.5905,322.5905,600.0
2020-09-22 12:30:00,341.3,341.32,340.91,341.26,1179.0,323.3864,323.4053,323.0168,323.3485,1179.0
2020-09-22 12:35:00,340.94,341.62,340.94,341.55,805.0,323.0453,323.6896,323.0453,323.6232,805.0
2020-09-22 12:40:00,341.82,342.09,341.75,342.0,1100.0,323.8791,324.1349,323.8127,324.0496,1100.0
2020-09-22 12:45:00,341.9,342.08,341.69,342.03,900.0,323.9549,324.1254,323.7559,324.0781,900.0
2020-09-22 12:50:00,342.16,342.16,341.48,341.69,2398.0,324.2012,324.2012,323.5569,323.7559,2398.0
2020-09-22 12:55:00,341.86,341.91,340.76,341.66,2210.0,323.917,323.9644,322.8747,323.7275,2210.0
2020-09-22 13:00:00,341.43,341.78,341.22,341.33,1100.0,323.5095,323.8412,323.3106,323.4148,1100.0
2020-09-22 13:05:00,341.49,341.91,341.07,341.33,2002.0,323.5664,323.9644,323.1684,323.4148,2002.0
2020-09-22 13:10:00,342.02,342.32,341.93,342.13,1403.0,324.0686,324.3528,323.9833,324.1728,1403.0
2020-09-22 13:15:00,341.99,341.99,341.81,341.99,500.0,324.0402,324.0402,323.8696,324.0402,500.0
2020-09-22 13:20:00,341.62,342.0,341.62,342.0,2375.0,323.6896,324.0496,323.6896,324.0496,2375.0
2020-09-22 13:25:00,342.0,342.16,341.71,342.15,1300.0,324.0496,324.2012,323.7748,324.1918,1300.0
2020-09-22 13:30:00,341.7,342.25,341.7,341.96,700.0,323.7654,324.2865,323.7654,324.0117,700.0
2020-09-22 13:35:00,341.84,342.21,341.67,342.05,1500.0,323.898,324.2486,323.7369,324.097,1500.0
2020-09-22 13:40:00,341.95,342.12,341.64,342.12,600.0,324.0023,324.1633,323.7085,324.1633,600.0
2020-09-22 13:45:00,341.68,342.28,341.49,342.28,1600.0,323.7464,324.3149,323.5664,324.3149,1600.0
2020-09-22 13:50:00,342.28,342.28,342.28,342.28,0.0,324.3149,324.3149,324.3149,324.3149,0.0
2020-09-22 13:55:00,342.27,342.82,341.94,342.32,1700.0,324.3055,324.8266,323.9928,324.3528,1700.0
2020-09-22 14:00:00,342.74,343.1,342.46,342.88,1900.0,324.7508,325.0919,324.4855,324.8834,1900.0
2020-09-22 14:05:00,342.97,342.97,342.61,342.61,1000.0,324.9687,324.9687,324.6276,324.6276,1000.0
2020-09-22 14:10:00,342.51,343.02,342.41,342.78,1800.0,324.5329,325.0161,324.4381,324.7887,1800.0
2020-09-22 14:15:00,342.52,342.91,342.52,342.78,862.0,324.5423,324.9119,324.5423,324.7887,862.0
2020-09-22 14:20:00,342.65,342.77,342.39,342.39,2212.0,324.6655,324.7792,324.4192,324.4192,2212.0
2020-09-22 14:25:00,342.75,343.23,342.66,343.23,1410.0,324.7603,325.2151,324.675,325.2151,1410.0
2020-09-22 14:30:00,343.44,344.12,343.27,343.74,1434.0,325.414,326.0584,325.253,325.6983,1434.0
2020-09-22 14:35:00,343.39,343.53,343.31,343.53,300.0,325.3667,325.4993,325.2909,325.4993,300.0
2020-09-22 14:40:00,343.29,343.55,343.29,343.31,722.0,325.2719,325.5183,325.2719,325.2909,722.0
2020-09-22 14:45:00,343.27,343.64,343.27,343.49,600.0,325.253,325.6035,325.253,325.4614,600.0
2020-09-22 14:50:00,343.29,343.46,343.04,343.34,1700.0,325.2719,325.433,325.035,325.3193,1700.0
2020-09-22 14:55:00,343.34,343.56,342.97,342.97,876.0,325.3193,325.5277,324.9687,324.9687,876.0
2020-09-22 15:00:00,343.1,343.33,343.1,343.12,1110.0,325.0919,325.3098,325.0919,325.1108,1110.0
2020-09-22 15:05:00,343.18,343.38,343.01,343.19,700.0,325.1677,325.3572,325.0066,325.1772,700.0
2020-09-22 15:10:00,343.19,343.24,342.75,342.75,1010.0,325.1772,325.2245,324.7603,324.7603,1010.0
2020-09-22 15:15:00,342.74,343.22,342.73,343.11,1398.0,324.7508,325.2056,324.7413,325.1014,1398.0
2020-09-22 15:20:00,343.13,343.18,343.03,343.18,600.0,325.1203,325.1677,325.0256,325.1677,600.0
2020-09-22 15:25:00,343.21,343.81,343.2,343.77,1300.0,325.1961,325.7646,325.1866,325.7267,1300.0
2020-09-22 15:30:00,343.69,343.73,343.39,343.63,2916.0,325.6509,325.6888,325.3667,325.5941,2916.0
2020-09-22 15:35:00,343.67,344.18,343.67,344.17,2701.0,325.632,326.1152,325.632,326.1057,2701.0
2020-09-22 15:40:00,344.42,344.7,344.38,344.46,2291.0,326.3426,326.6079,326.3047,326.3805,2291.0
2020-09-22 15:45:00,344.53,344.79,344.37,344.37,5576.0,326.4468,326.6932,326.2952,326.2952,5576.0
2020-09-22 15:50:00,344.1,344.21,343.29,343.69,6673.0,326.0394,326.1436,325.2719,325.6509,6673.0
2020-09-22 15:55:00,343.85,344.11,343.54,343.68,19175.0,325.8025,326.0489,325.5088,325.6414,19175.0
2020-09-23 09:30:00,343.52,344.68,343.52,344.07,4260.0,325.4898,326.589,325.4898,326.011,4260.0
2020-09-23 09:35:00,343.49,344.63,343.49,344.44,504.0,325.4614,326.5416,325.4614,326.3616,504.0
2020-09-23 09:40:00,344.58,344.74,344.48,344.48,500.0,326.4942,326.6458,326.3995,326.3995,500.0
2020-09-23 09:45:00,344.31,345.19,344.31,345.18,400.0,326.2384,327.0722,326.2384,327.0627,400.0
2020-09-23 09:50:00,344.97,345.0,344.63,344.65,803.0,326.8637,326.8922,326.5416,326.5605,803.0
2020-09-23 09:55:00,345.03,345.2,344.31,344.65,1240.0,326.9206,327.0817,326.2384,326.5605,1240.0
2020-09-23 10:00:00,344.55,344.55,343.71,344.38,600.0,326.4658,326.4658,325.6699,326.3047,600.0
2020-09-23 10:05:00,343.84,343.84,343.13,343.24,673.0,325.7931,325.7931,325.1203,325.2245,673.0
2020-09-23 10:10:00,343.39,343.93,343.39,343.93,600.0,325.3667,325.8783,325.3667,325.8783,600.0
2020-09-23 10:15:00,343.86,343.86,343.0,343.34,1100.0,325.812,325.812,324.9971,325.3193,1100.0
2020-09-23 10:20:00,343.42,343.77,343.42,343.77,810.0,325.3951,325.7267,325.3951,325.7267,810.0
2020-09-23 10:25:00,344.04,344.76,344.04,344.76,400.0,325.9826,326.6648,325.9826,326.6648,400.0
2020-09-23 10:30:00,344.32,344.46,344.2,344.2,500.0,326.2479,326.3805,326.1342,326.1342,500.0
2020-09-23 10:35:00,344.05,344.05,342.64,343.08,807.0,325.992,325.992,324.656,325.0729,807.0
2020-09-23 10:40:00,343.79,343.91,343.4,343.4,990.0,325.7457,325.8594,325.3761,325.3761,990.0
2020-09-23 10:45:00,343.29,343.71,343.28,343.71,350.0,325.2719,325.6699,325.2624,325.6699,350.0
2020-09-23 10:50:00,343.46,344.16,343.46,344.16,517.0,325.433,326.0963,325.433,326.0963,517.0
2020-09-23 10:55:00,344.15,344.49,343.73,343.73,600.0,326.0868,326.4089,325.6888,325.6888,600.0
2020-09-23 11:00:00,343.72,343.95,343.57,343.57,800.0,325.6794,325.8973,325.5372,325.5372,800.0
2020-09-23 11:05:00,343.86,344.29,343.86,344.29,500.0,325.812,326.2194,325.812,326.2194,500.0
2020-09-23 11:10:00,344.67,344.67,344.27,344.27,1410.0,326.5795,326.5795,326.2005,326.2005,1410.0
2020-09-23 11:15:00,344.12,344.12,343.77,343.97,700.0,326.0584,326.0584,325.7267,325.9162,700.0
2020-09-23 11:20:00,344.08,344.08,343.66,343.66,400.0,326.0205,326.0205,325.6225,325.6225,400.0
2020-09-23 11:25:00,343.87,343.97,343.48,343.97,1511.0,325.8215,325.9162,325.4519,325.9162,1511.0
2020-09-23 11:30:00,344.07,344.15,343.43,343.44,1636.0,326.011,326.0868,325.4046,325.414,1636.0
2020-09-23 11:35:00,343.6,343.85,343.6,343.85,417.0,325.5656,325.8025,325.5656,325.8025,417.0
2020-09-23 11:40:00,344.21,344.91,344.2,344.2,721.0,326.1436,326.8069,326.1342,326.1342,721.0
2020-09-23 11:45:00,343.93,344.27,343.78,343.78,400.0,325.8783,326.2005,325.7362,325.7362,400.0
2020-09-23 11:50:00,342.78,342.82,342.76,342.76,300.0,324.7887,324.8266,324.7697,324.7697,300.0
2020-09-23 11:55:00,342.55,343.06,342.35,342.85,913.0,324.5708,325.054,324.3813,324.855,913.0
2020-09-23 12:00:00,342.69,343.11,342.59,343.06,800.0,324.7034,325.1014,324.6087,325.054,800.0
2020-09-23 12:05:00,343.23,343.44,343.21,343.44,500.0,325.2151,325.414,325.1961,325.414,500.0
2020-09-23 12:10:00,343.03,343.28,343.03,343.28,200.0,325.0256,325.2624,325.0256,325.2624,200.0
2020-09-23 12:15:00,343.0,343.08,342.77,342.77,800.0,324.9971,325.0729,324.7792,324.7792,800.0
2020-09-23 12:20:00,342.61,342.7,341.91,342.3,1208.0,324.6276,324.7129,323.9644,324.3339,1208.0
2020-09-23 12:25:00,342.27,342.64,342.26,342.46,700.0,324.3055,324.656,324.296,324.4855,700.0
2020-09-23 12:30:00,342.36,342.4,342.19,342.26,700.0,324.3907,324.4286,324.2297,324.296,700.0
2020-09-23 12:35:00,341.92,342.19,341.44,341.69,2900.0,323.9738,324.2297,323.519,323.7559,2900.0
2020-09-23 12:40:00,342.24,342.24,342.0,342.0,500.0,324.277,324.277,324.0496,324.0496,500.0
2020-09-23 12:45:00,341.71,342.34,341.62,342.01,730.0,323.7748,324.3718,323.6896,324.0591,730.0
2020-09-23 12:50:00,342.25,342.66,342.24,342.66,400.0,324.2865,324.675,324.277,324.675,400.0
2020-09-23 12:55:00,342.78,343.04,342.54,343.0,932.0,324.7887,325.035,324.5613,324.9971,932.0
2020-09-23 13:00:00,342.94,342.94,342.68,342.68,643.0,324.9403,324.9403,324.6939,324.6939,643.0
2020-09-23 13:05:00,342.54,342.83,342.54,342.83,200.0,324.5613,324.8361,324.5613,324.8361,200.0
2020-09-23 13:10:00,342.91,342.91,342.47,342.68,972.0,324.9119,324.9119,324.495,324.6939,972.0
2020-09-23 13:15:00,342.64,342.77,342.47,342.74,924.0,324.656,324.7792,324.495,324.7508,924.0
2020-09-23 13:20:00,343.24,343.54,343.1,343.54,720.0,325.2245,325.5088,325.0919,325.5088,720.0
2020-09-23 13:25:00,343.37,343.37,342.87,342.87,1101.0,325.3477,325.3477,324.874,324.874,1101.0
2020-09-23 13:30:00,342.69,343.17,342.69,343.17,600.0,324.7034,325.1582,324.7034,325.1582,600.0
2020-09-23 13:35:00,342.97,343.07,342.79,342.91,1500.0,324.9687,325.0635,324.7982,324.9119,1500.0
2020-09-23 13:40:00,342.91,343.5,342.91,343.21,948.0,324.9119,325.4709,324.9119,325.1961,948.0
2020-09-23 13:45:00,342.96,343.26,342.82,342.82,1502.0,324.9592,325.2435,324.8266,324.8266,1502.0
2020-09-23 13:50:00,342.73,342.73,342.43,342.55,800.0,324.7413,324.7413,324.4571,324.5708,800.0
2020-09-23 13:55:00,342.67,342.91,342.47,342.91,1000.0,324.6845,324.9119,324.495,324.9119,1000.0
2020-09-23 14:00:00,342.64,342.64,342.24,342.24,1623.0,324.656,324.656,324.277,324.277,1623.0
2020-09-23 14:05:00,343.29,343.29,342.71,342.71,600.0,325.2719,325.2719,324.7224,324.7224,600.0
2020-09-23 14:10:00,343.01,343.2,342.85,343.07,400.0,325.0066,325.1866,324.855,325.0635,400.0
2020-09-23 14:15:00,342.96,342.96,341.11,341.11,1201.0,324.9592,324.9592,323.2063,323.2063,1201.0
2020-09-23 14:20:00,341.0,341.49,340.68,340.98,1249.0,323.1021,323.5664,322.7989,323.0832,1249.0
2020-09-23 14:25:00,340.61,340.61,339.73,339.73,1217.0,322.7326,322.7326,321.8988,321.8988,1217.0
2020-09-23 14:30:00,340.01,340.39,339.87,340.24,1200.0,322.1641,322.5241,322.0314,322.382,1200.0
2020-09-23 14:35:00,340.03,340.14,339.78,340.05,1188.0,322.183,322.2873,321.9461,322.202,1188.0
2020-09-23 14:40:00,339.94,340.33,339.33,339.47,2032.0,322.0977,322.4673,321.5198,321.6524,2032.0
2020-09-23 14:45:00,339.68,339.68,339.22,339.31,1000.0,321.8514,321.8514,321.4155,321.5008,1000.0
2020-09-23 14:50:00,339.38,339.67,338.94,338.94,2186.0,321.5671,321.8419,321.1502,321.1502,2186.0
2020-09-23 14:55:00,338.71,339.12,338.68,338.79,800.0,320.9323,321.3208,320.9039,321.0081,800.0
2020-09-23 15:00:00,338.61,339.19,338.61,338.75,1600.0,320.8376,321.3871,320.8376,320.9702,1600.0
2020-09-23 15:05:00,338.67,338.96,338.43,338.5,600.0,320.8944,321.1692,320.667,320.7333,600.0
2020-09-23 15:10:00,338.85,339.05,338.48,339.05,2505.0,321.065,321.2545,320.7144,321.2545,2505.0
2020-09-23 15:15:00,338.94,338.94,338.13,338.72,1400.0,321.1502,321.1502,320.3827,320.9418,1400.0
2020-09-23 15:20:00,338.66,338.89,338.33,338.33,2629.0,320.8849,321.1029,320.5723,320.5723,2629.0
2020-09-23 15:25:00,338.54,339.4,338.2,339.4,1226.0,320.7712,321.5861,320.4491,321.5861,1226.0
2020-09-23 15:30:00,339.22,339.68,339.16,339.39,1355.0,321.4155,321.8514,321.3587,321.5766,1355.0
2020-09-23 15:35:00,339.35,339.68,339.11,339.18,3200.0,321.5387,321.8514,321.3113,321.3776,3200.0
2020-09-23 15:40:00,339.49,339.77,339.16,339.77,2316.0,321.6714,321.9367,321.3587,321.9367,2316.0
2020-09-23 15:45:00,340.07,340.14,339.21,339.72,3564.0,322.2209,322.2873,321.4061,321.8893,3564.0
2020-09-23 15:50:00,339.11,339.42,338.95,339.42,4261.0,321.3113,321.605,321.1597,321.605,4261.0
2020-09-23 15:55:00,339.26,339.41,338.8,339.09,10221.0,321.4534,321.5956,321.0176,321.2924,10221.0
2020-09-24 09:30:00,340.52,340.52,338.27,338.28,3623.0,322.6473,322.6473,320.5154,320.5249,3623.0
2020-09-24 09:35:00,337.34,337.7,337.25,337.25,1300.0,319.6342,319.9753,319.5489,319.5489,1300.0
2020-09-24 09:40:00,337.25,338.05,337.25,338.05,1000.0,319.5489,320.3069,319.5489,320.3069,1000.0
2020-09-24 09:45:00,337.59,339.11,337.44,339.09,1222.0,319.8711,321.3113,319.729,321.2924,1222.0
2020-09-24 09:50:00,339.09,339.09,339.09,339.09,0.0,321.2924,321.2924,321.2924,321.2924,0.0
2020-09-24 09:55:00,340.21,340.21,339.53,340.09,500.0,322.3536,322.3536,321.7093,322.2399,500.0
2020-09-24 10:00:00,340.09,340.09,340.09,340.09,0.0,322.2399,322.2399,322.2399,322.2399,0.0
2020-09-24 10:05:00,341.63,342.51,341.63,342.51,400.0,323.699,324.5329,323.699,324.5329,400.0
2020-09-24 10:10:00,342.16,342.47,341.96,342.25,500.0,324.2012,324.495,324.0117,324.2865,500.0
2020-09-24 10:15:00,342.57,342.92,342.33,342.92,400.0,324.5897,324.9213,324.3623,324.9213,400.0
2020-09-24 10:20:00,341.97,342.35,341.97,342.18,600.0,324.0212,324.3813,324.0212,324.2202,600.0
2020-09-24 10:25:00,341.7,341.7,341.7,341.7,100.0,323.7654,323.7654,323.7654,323.7654,100.0
2020-09-24 10:30:00,340.75,341.07,340.59,340.72,800.0,322.8652,323.1684,322.7136,322.8368,800.0
2020-09-24 10:35:00,340.64,341.17,340.55,340.95,900.0,322.761,323.2632,322.6757,323.0547,900.0
2020-09-24 10:40:00,340.87,341.03,340.87,341.03,200.0,322.9789,323.1305,322.9789,323.1305,200.0
2020-09-24 10:45:00,341.03,341.03,341.03,341.03,0.0,323.1305,323.1305,323.1305,323.1305,0.0
2020-09-24 10:50:00,341.36,341.74,341.1,341.74,300.0,323.4432,323.8033,323.1969,323.8033,300.0
2020-09-24 10:55:00,341.63,342.02,341.39,342.02,1358.0,323.699,324.0686,323.4716,324.0686,1358.0
2020-09-24 11:00:00,342.34,342.34,341.92,341.96,300.0,324.3718,324.3718,323.9738,324.0117,300.0
2020-09-24 11:05:00,341.69,341.69,341.38,341.38,300.0,323.7559,323.7559,323.4622,323.4622,300.0
2020-09-24 11:10:00,341.72,341.86,341.52,341.85,700.0,323.7843,323.917,323.5948,323.9075,700.0
2020-09-24 11:15:00,341.34,341.34,341.18,341.18,305.0,323.4243,323.4243,323.2727,323.2727,305.0
2020-09-24 11:20:00,341.44,342.09,341.44,342.08,550.0,323.519,324.1349,323.519,324.1254,550.0
2020-09-24 11:25:00,342.52,342.52,342.31,342.31,200.0,324.5423,324.5423,324.3434,324.3434,200.0
2020-09-24 11:30:00,342.31,342.31,341.87,342.01,700.0,324.3434,324.3434,323.9265,324.0591,700.0
2020-09-24 11:35:00,341.91,342.03,341.91,342.03,200.0,323.9644,324.0781,323.9644,324.0781,200.0
2020-09-24 11:40:00,342.34,342.5,342.34,342.5,300.0,324.3718,324.5234,324.3718,324.5234,300.0
2020-09-24 11:45:00,342.08,342.25,341.95,341.96,500.0,324.1254,324.2865,324.0023,324.0117,500.0
2020-09-24 11:50:00,342.19,342.38,342.19,342.38,630.0,324.2297,324.4097,324.2297,324.4097,630.0
2020-09-24 11:55:00,342.37,342.96,342.25,342.96,600.0,324.4002,324.9592,324.2865,324.9592,600.0
2020-09-24 12:00:00,342.94,343.12,342.94,343.12,200.0,324.9403,325.1108,324.9403,325.1108,200.0
2020-09-24 12:05:00,343.05,343.05,343.05,343.05,100.0,325.0445,325.0445,325.0445,325.0445,100.0
2020-09-24 12:10:00,342.78,343.02,342.78,343.02,500.0,324.7887,325.0161,324.7887,325.0161,500.0
2020-09-24 12:15:00,343.26,343.5,342.83,342.83,1200.0,325.2435,325.4709,324.8361,324.8361,1200.0
2020-09-24 12:20:00,343.14,343.24,343.14,343.24,200.0,325.1298,325.2245,325.1298,325.2245,200.0
2020-09-24 12:25:00,343.29,343.29,343.03,343.24,400.0,325.2719,325.2719,325.0256,325.2245,400.0
2020-09-24 12:30:00,342.9,342.9,342.61,342.87,412.0,324.9024,324.9024,324.6276,324.874,412.0
2020-09-24 12:35:00,342.55,342.64,342.33,342.33,300.0,324.5708,324.656,324.3623,324.3623,300.0
2020-09-24 12:40:00,342.09,342.48,342.08,342.36,600.0,324.1349,324.5044,324.1254,324.3907,600.0
2020-09-24 12:45:00,342.54,342.7,342.54,342.66,1172.0,324.5613,324.7129,324.5613,324.675,1172.0
2020-09-24 12:50:00,342.6,342.89,342.6,342.89,500.0,324.6181,324.8929,324.6181,324.8929,500.0
2020-09-24 12:55:00,343.02,343.89,343.02,343.74,700.0,325.0161,325.8404,325.0161,325.6983,700.0
2020-09-24 13:00:00,343.99,344.58,343.99,344.58,1831.0,325.9352,326.4942,325.9352,326.4942,1831.0
2020-09-24 13:05:00,344.74,344.77,344.74,344.77,300.0,326.6458,326.6742,326.6458,326.6742,300.0
2020-09-24 13:10:00,345.2,345.6,345.2,345.49,900.0,327.0817,327.4607,327.0817,327.3564,900.0
2020-09-24 13:15:00,345.71,345.95,345.58,345.58,900.0,327.5649,327.7923,327.4417,327.4417,900.0
2020-09-24 13:20:00,345.97,346.16,345.91,346.16,440.0,327.8113,327.9913,327.7544,327.9913,440.0
2020-09-24 13:25:00,345.87,346.19,345.87,346.1,600.0,327.7165,328.0197,327.7165,327.9344,600.0
2020-09-24 13:30:00,346.28,346.38,345.98,346.33,580.0,328.105,328.1997,327.8207,328.1524,580.0
2020-09-24 13:35:00,346.28,346.32,345.7,345.7,1100.0,328.105,328.1429,327.5554,327.5554,1100.0
2020-09-24 13:40:00,346.19,346.47,346.03,346.25,965.0,328.0197,328.285,327.8681,328.0766,965.0
2020-09-24 13:45:00,346.47,346.47,346.45,346.45,318.0,328.285,328.285,328.2661,328.2661,318.0
2020-09-24 13:50:00,346.87,347.18,346.56,347.02,1400.0,328.664,328.9577,328.3703,328.8061,1400.0
2020-09-24 13:55:00,346.97,346.97,345.99,345.99,700.0,328.7588,328.7588,327.8302,327.8302,700.0
2020-09-24 14:00:00,346.0,346.0,345.84,345.84,200.0,327.8397,327.8397,327.6881,327.6881,200.0
2020-09-24 14:05:00,345.61,346.19,345.61,346.19,478.0,327.4702,328.0197,327.4702,328.0197,478.0
2020-09-24 14:10:00,345.69,345.79,345.25,345.25,500.0,327.546,327.6407,327.129,327.129,500.0
2020-09-24 14:15:00,345.48,345.71,344.77,344.77,903.0,327.347,327.5649,326.6742,326.6742,903.0
2020-09-24 14:20:00,344.64,344.8,344.48,344.48,700.0,326.5511,326.7027,326.3995,326.3995,700.0
2020-09-24 14:25:00,344.72,345.11,344.53,344.62,1659.0,326.6269,326.9964,326.4468,326.5321,1659.0
2020-09-24 14:30:00,344.38,345.14,344.38,345.03,1300.0,326.3047,327.0248,326.3047,326.9206,1300.0
2020-09-24 14:35:00,344.61,344.96,344.61,344.96,400.0,326.5226,326.8543,326.5226,326.8543,400.0
2020-09-24 14:40:00,344.82,344.98,344.77,344.86,690.0,326.7216,326.8732,326.6742,326.7595,690.0
2020-09-24 14:45:00,344.48,344.72,344.25,344.25,400.0,326.3995,326.6269,326.1815,326.1815,400.0
2020-09-24 14:50:00,343.48,343.6,343.43,343.51,400.0,325.4519,325.5656,325.4046,325.4804,400.0
2020-09-24 14:55:00,343.29,343.29,342.45,342.45,1000.0,325.2719,325.2719,324.476,324.476,1000.0
2020-09-24 15:00:00,342.67,342.78,342.49,342.49,700.0,324.6845,324.7887,324.5139,324.5139,700.0
2020-09-24 15:05:00,342.8,343.13,342.69,342.94,1300.0,324.8076,325.1203,324.7034,324.9403,1300.0
2020-09-24 15:10:00,342.94,343.28,342.63,343.28,1410.0,324.9403,325.2624,324.6466,325.2624,1410.0
2020-09-24 15:15:00,343.14,343.35,342.7,342.7,1600.0,325.1298,325.3288,324.7129,324.7129,1600.0
2020-09-24 15:20:00,342.56,342.56,341.63,341.63,500.0,324.5802,324.5802,323.699,323.699,500.0
2020-09-24 15:25:00,341.74,342.09,341.58,342.09,1998.0,323.8033,324.1349,323.6517,324.1349,1998.0
2020-09-24 15:30:00,341.75,341.95,341.54,341.95,1200.0,323.8127,324.0023,323.6138,324.0023,1200.0
2020-09-24 15:35:00,341.9,342.68,341.61,342.68,2030.0,323.9549,324.6939,323.6801,324.6939,2030.0
2020-09-24 15:40:00,342.68,342.82,341.97,341.97,1310.0,324.6939,324.8266,324.0212,324.0212,1310.0
2020-09-24 15:45:00,342.38,343.03,341.79,341.79,2223.0,324.4097,325.0256,323.8506,323.8506,2223.0
2020-09-24 15:50:00,341.82,342.93,341.79,342.93,3400.0,323.8791,324.9308,323.8506,324.9308,3400.0
2020-09-24 15:55:00,342.91,343.02,342.42,342.57,8953.0,324.9119,325.0161,324.4476,324.5897,8953.0
2020-09-25 09:30:00,341.17,341.17,340.3,340.73,2437.0,323.2632,323.2632,322.4389,322.8463,2437.0
2020-09-25 09:35:00,340.99,340.99,339.8,339.8,600.0,323.0926,323.0926,321.9651,321.9651,600.0
2020-09-25 09:40:00,340.98,341.91,340.78,341.91,500.0,323.0832,323.9644,322.8937,323.9644,500.0
2020-09-25 09:45:00,341.83,341.83,340.65,341.13,400.0,323.8885,323.8885,322.7705,323.2253,400.0
2020-09-25 09:50:00,342.2,342.2,342.14,342.14,510.0,324.2391,324.2391,324.1823,324.1823,510.0
2020-09-25 09:55:00,342.18,342.97,341.56,342.5,660.0,324.2202,324.9687,323.6327,324.5234,660.0
2020-09-25 10:00:00,342.51,342.51,341.7,342.12,609.0,324.5329,324.5329,323.7654,324.1633,609.0
2020-09-25 10:05:00,342.66,343.15,342.61,342.99,400.0,324.675,325.1393,324.6276,324.9877,400.0
2020-09-25 10:10:00,341.8,342.01,341.8,341.8,651.0,323.8601,324.0591,323.8601,323.8601,651.0
2020-09-25 10:15:00,341.49,342.41,341.49,342.41,207.0,323.5664,324.4381,323.5664,324.4381,207.0
2020-09-25 10:20:00,344.06,344.06,344.06,344.06,100.0,326.0015,326.0015,326.0015,326.0015,100.0
2020-09-25 10:25:00,343.92,343.93,343.92,343.92,100.0,325.8689,325.8783,325.8689,325.8689,100.0
2020-09-25 10:30:00,343.92,344.17,343.92,344.02,700.0,325.8689,326.1057,325.8689,325.9636,700.0
2020-09-25 10:35:00,343.65,343.89,343.65,343.89,300.0,325.613,325.8404,325.613,325.8404,300.0
2020-09-25 10:40:00,344.44,344.86,344.33,344.5,547.0,326.3616,326.7595,326.2573,326.4184,547.0
2020-09-25 10:45:00,344.9,344.9,344.66,344.66,672.0,326.7974,326.7974,326.57,326.57,672.0
2020-09-25 10:50:00,345.15,345.15,344.83,344.95,400.0,327.0343,327.0343,326.7311,326.8448,400.0
2020-09-25 10:55:00,345.28,345.28,344.56,344.56,400.0,327.1575,327.1575,326.4753,326.4753,400.0
2020-09-25 11:00:00,344.82,344.82,344.3,344.79,800.0,326.7216,326.7216,326.2289,326.6932,800.0
2020-09-25 11:05:00,344.71,345.23,344.55,345.18,1511.0,326.6174,327.1101,326.4658,327.0627,1511.0
2020-09-25 11:10:00,345.61,345.8,345.36,345.52,900.0,327.4702,327.6502,327.2333,327.3849,900.0
2020-09-25 11:15:00,345.68,345.68,345.68,345.68,100.0,327.5365,327.5365,327.5365,327.5365,100.0
2020-09-25 11:20:00,346.08,346.08,346.08,346.08,100.0,327.9155,327.9155,327.9155,327.9155,100.0
2020-09-25 11:25:00,346.61,347.17,346.61,347.17,400.0,328.4177,328.9483,328.4177,328.9483,400.0
2020-09-25 11:30:00,346.78,346.97,346.77,346.97,300.0,328.5787,328.7588,328.5693,328.7588,300.0
2020-09-25 11:35:00,346.73,346.78,346.59,346.7,700.0,328.5314,328.5787,328.3987,328.5029,700.0
2020-09-25 11:40:00,346.83,347.05,346.56,346.71,400.0,328.6261,328.8346,328.3703,328.5124,400.0
2020-09-25 11:45:00,346.59,346.8,346.52,346.8,600.0,328.3987,328.5977,328.3324,328.5977,600.0
2020-09-25 11:50:00,346.63,346.63,346.63,346.63,200.0,328.4366,328.4366,328.4366,328.4366,200.0
2020-09-25 11:55:00,346.61,346.83,346.61,346.65,502.0,328.4177,328.6261,328.4177,328.4556,502.0
2020-09-25 12:00:00,346.42,346.74,346.42,346.74,300.0,328.2376,328.5408,328.2376,328.5408,300.0
2020-09-25 12:05:00,346.75,346.82,346.66,346.82,300.0,328.5503,328.6166,328.465,328.6166,300.0
2020-09-25 12:10:00,347.11,347.28,347.11,347.26,700.0,328.8914,329.0525,328.8914,329.0335,700.0
2020-09-25 12:15:00,347.26,347.33,346.65,346.66,1199.0,329.0335,329.0999,328.4556,328.465,1199.0
2020-09-25 12:20:00,346.66,346.66,346.66,346.66,0.0,328.465,328.465,328.465,328.465,0.0
2020-09-25 12:25:00,346.65,346.92,346.56,346.92,800.0,328.4556,328.7114,328.3703,328.7114,800.0
2020-09-25 12:30:00,346.85,346.91,346.85,346.91,300.0,328.6451,328.7019,328.6451,328.7019,300.0
2020-09-25 12:35:00,347.04,347.33,346.65,347.32,714.0,328.8251,329.0999,328.4556,329.0904,714.0
2020-09-25 12:40:00,347.5,347.86,347.5,347.86,1258.0,329.261,329.6021,329.261,329.6021,1258.0
2020-09-25 12:45:00,347.61,347.61,347.6,347.61,100.0,329.3652,329.3652,329.3557,329.3652,100.0
2020-09-25 12:50:00,347.61,347.61,347.61,347.61,0.0,329.3652,329.3652,329.3652,329.3652,0.0
2020-09-25 12:55:00,347.63,348.16,347.63,348.16,534.0,329.3841,329.8863,329.3841,329.8863,534.0
2020-09-25 13:00:00,347.95,348.29,347.88,347.92,500.0,329.6873,330.0095,329.621,329.6589,500.0
2020-09-25 13:05:00,348.2,348.2,348.2,348.2,200.0,329.9242,329.9242,329.9242,329.9242,200.0
2020-09-25 13:10:00,348.45,348.87,348.43,348.81,600.0,330.1611,330.559,330.1421,330.5022,600.0
2020-09-25 13:15:00,348.93,348.93,348.64,348.65,600.0,330.6159,330.6159,330.3411,330.3506,600.0
2020-09-25 13:20:00,348.65,348.92,348.46,348.46,500.0,330.3506,330.6064,330.1706,330.1706,500.0
2020-09-25 13:25:00,348.32,348.32,348.31,348.31,200.0,330.0379,330.0379,330.0284,330.0284,200.0
2020-09-25 13:30:00,348.44,348.61,348.23,348.23,401.0,330.1516,330.3127,329.9526,329.9526,401.0
2020-09-25 13:35:00,348.15,348.15,347.78,347.78,300.0,329.8768,329.8768,329.5263,329.5263,300.0
2020-09-25 13:40:00,347.73,348.25,347.73,348.21,1100.0,329.4789,329.9716,329.4789,329.9337,1100.0
2020-09-25 13:45:00,348.81,348.89,348.58,348.59,1000.0,330.5022,330.578,330.2843,330.2937,1000.0
2020-09-25 13:50:00,348.64,348.64,348.64,348.64,100.0,330.3411,330.3411,330.3411,330.3411,100.0
2020-09-25 13:55:00,348.64,348.89,348.64,348.89,200.0,330.3411,330.578,330.3411,330.578,200.0
2020-09-25 14:00:00,348.63,348.93,348.61,348.67,500.0,330.3316,330.6159,330.3127,330.3695,500.0
2020-09-25 14:05:00,348.83,349.24,348.83,349.11,602.0,330.5211,330.9096,330.5211,330.7864,602.0
2020-09-25 14:10:00,348.75,348.75,348.45,348.46,400.0,330.4453,330.4453,330.1611,330.1706,400.0
2020-09-25 14:15:00,348.39,349.0,348.39,349.0,400.0,330.1042,330.6822,330.1042,330.6822,400.0
2020-09-25 14:20:00,348.92,348.92,348.6,348.78,611.0,330.6064,330.6064,330.3032,330.4738,611.0
2020-09-25 14:25:00,348.85,349.19,348.82,349.19,691.0,330.5401,330.8622,330.5117,330.8622,691.0
2020-09-25 14:30:00,349.21,349.22,348.72,348.72,600.0,330.8812,330.8907,330.4169,330.4169,600.0
2020-09-25 14:35:00,349.02,349.02,348.88,348.88,200.0,330.7012,330.7012,330.5685,330.5685,200.0
2020-09-25 14:40:00,348.8,348.87,348.59,348.59,1000.0,330.4927,330.559,330.2937,330.2937,1000.0
2020-09-25 14:45:00,348.66,348.68,348.42,348.6,600.0,330.3601,330.379,330.1327,330.3032,600.0
2020-09-25 14:50:00,348.4,348.82,348.4,348.82,500.0,330.1137,330.5117,330.1137,330.5117,500.0
2020-09-25 14:55:00,348.93,348.95,348.56,348.85,500.0,330.6159,330.6348,330.2653,330.5401,500.0
2020-09-25 15:00:00,349.15,349.51,349.03,349.48,605.0,330.8243,331.1655,330.7106,331.137,605.0
2020-09-25 15:05:00,349.44,349.99,349.44,349.97,600.0,331.0991,331.6203,331.0991,331.6013,600.0
2020-09-25 15:10:00,350.19,350.19,349.45,349.68,600.0,331.8098,331.8098,331.1086,331.3265,600.0
2020-09-25 15:15:00,349.73,349.89,349.73,349.81,701.0,331.3739,331.5255,331.3739,331.4497,701.0
2020-09-25 15:20:00,349.82,349.87,349.73,349.87,300.0,331.4592,331.5066,331.3739,331.5066,300.0
2020-09-25 15:25:00,349.67,349.75,349.55,349.55,600.0,331.3171,331.3929,331.2034,331.2034,600.0
2020-09-25 15:30:00,349.62,349.62,348.75,348.75,1611.0,331.2697,331.2697,330.4453,330.4453,1611.0
2020-09-25 15:35:00,348.88,348.88,348.59,348.6,600.0,330.5685,330.5685,330.2937,330.3032,600.0
2020-09-25 15:40:00,348.6,348.8,348.47,348.8,1200.0,330.3032,330.4927,330.18,330.4927,1200.0
2020-09-25 15:45:00,348.66,348.66,348.03,348.24,1900.0,330.3601,330.3601,329.7631,329.9621,1900.0
2020-09-25 15:50:00,348.22,348.22,347.61,347.85,3290.0,329.9432,329.9432,329.3652,329.5926,3290.0
2020-09-25 15:55:00,347.94,347.96,347.17,347.4,13527.0,329.6779,329.6968,328.9483,329.1662,13527.0
2020-09-28 09:30:00,351.42,352.66,351.42,352.66,3291.0,332.9752,334.1501,332.9752,334.1501,3291.0
2020-09-28 09:35:00,352.27,352.27,352.27,352.27,100.0,333.7806,333.7806,333.7806,333.7806,100.0
2020-09-28 09:40:00,353.44,353.44,352.74,352.74,400.0,334.8892,334.8892,334.2259,334.2259,400.0
2020-09-28 09:45:00,353.03,353.03,353.03,353.03,100.0,334.5007,334.5007,334.5007,334.5007,100.0
2020-09-28 09:50:00,353.02,353.42,353.02,353.42,200.0,334.4912,334.8702,334.4912,334.8702,200.0
2020-09-28 09:55:00,353.81,354.28,353.48,354.28,300.0,335.2398,335.6851,334.9271,335.6851,300.0
2020-09-28 10:00:00,354.36,354.36,353.59,354.08,631.0,335.7609,335.7609,335.0313,335.4956,631.0
2020-09-28 10:05:00,353.66,353.66,353.29,353.3,400.0,335.0976,335.0976,334.7471,334.7565,400.0
2020-09-28 10:10:00,353.39,353.39,353.19,353.39,300.0,334.8418,334.8418,334.6523,334.8418,300.0
2020-09-28 10:15:00,355.09,355.33,355.08,355.33,200.0,336.4526,336.68,336.4431,336.68,200.0
2020-09-28 10:20:00,356.58,356.58,356.57,356.58,200.0,337.8644,337.8644,337.8549,337.8644,200.0
2020-09-28 10:25:00,356.98,357.03,356.94,356.94,600.0,338.2434,338.2908,338.2055,338.2055,600.0
2020-09-28 10:30:00,356.72,356.99,356.71,356.72,540.0,337.997,338.2529,337.9876,337.997,540.0
2020-09-28 10:35:00,356.72,356.72,356.72,356.72,0.0,337.997,337.997,337.997,337.997,0.0
2020-09-28 10:40:00,356.37,356.4,356.27,356.28,463.0,337.6654,337.6938,337.5706,337.5801,463.0
2020-09-28 10:45:00,356.05,356.05,355.81,355.81,300.0,337.3622,337.3622,337.1348,337.1348,300.0
2020-09-28 10:50:00,355.85,355.85,355.84,355.85,667.0,337.1727,337.1727,337.1632,337.1727,667.0
2020-09-28 10:55:00,354.93,355.03,354.91,354.93,800.0,336.301,336.3957,336.282,336.301,800.0
2020-09-28 11:00:00,355.01,355.42,355.0,355.42,600.0,336.3768,336.7653,336.3673,336.7653,600.0
2020-09-28 11:05:00,355.39,355.47,355.39,355.47,200.0,336.7368,336.8126,336.7368,336.8126,200.0
2020-09-28 11:10:00,355.47,355.47,355.47,355.47,0.0,336.8126,336.8126,336.8126,336.8126,0.0
2020-09-28 11:15:00,355.82,356.47,355.59,356.36,3040.0,337.1443,337.7601,336.9263,337.6559,3040.0
2020-09-28 11:20:00,356.38,356.38,356.06,356.06,400.0,337.6749,337.6749,337.3717,337.3717,400.0
2020-09-28 11:25:00,356.31,356.42,356.13,356.42,1489.0,337.6085,337.7128,337.438,337.7128,1489.0
2020-09-28 11:30:00,356.11,356.11,355.99,356.0,400.0,337.419,337.419,337.3053,337.3148,400.0
2020-09-28 11:35:00,355.79,356.3,355.79,356.11,1800.0,337.1158,337.5991,337.1158,337.419,1800.0
2020-09-28 11:40:00,355.86,355.86,355.85,355.86,100.0,337.1822,337.1822,337.1727,337.1822,100.0
2020-09-28 11:45:00,356.19,356.19,356.18,356.19,100.0,337.4948,337.4948,337.4854,337.4948,100.0
2020-09-28 11:50:00,355.68,355.86,355.68,355.84,847.0,337.0116,337.1822,337.0116,337.1632,847.0
2020-09-28 11:55:00,355.71,355.71,355.61,355.61,794.0,337.04,337.04,336.9453,336.9453,794.0
2020-09-28 12:00:00,355.28,355.49,355.28,355.49,200.0,336.6326,336.8316,336.6326,336.8316,200.0
2020-09-28 12:05:00,355.51,355.97,355.48,355.56,1271.0,336.8505,337.2864,336.8221,336.8979,1271.0
2020-09-28 12:10:00,355.67,355.7,355.49,355.49,950.0,337.0021,337.0306,336.8316,336.8316,950.0
2020-09-28 12:15:00,355.63,355.63,355.29,355.29,800.0,336.9642,336.9642,336.6421,336.6421,800.0
2020-09-28 12:20:00,355.12,355.12,355.11,355.12,100.0,336.481,336.481,336.4715,336.481,100.0
2020-09-28 12:25:00,355.33,355.54,355.33,355.48,300.0,336.68,336.879,336.68,336.8221,300.0
2020-09-28 12:30:00,355.81,355.81,355.81,355.81,127.0,337.1348,337.1348,337.1348,337.1348,127.0
2020-09-28 12:35:00,356.37,356.37,356.3,356.31,200.0,337.6654,337.6654,337.5991,337.6085,200.0
2020-09-28 12:40:00,356.44,356.63,356.44,356.57,402.0,337.7317,337.9118,337.7317,337.8549,402.0
2020-09-28 12:45:00,356.58,356.71,356.58,356.71,300.0,337.8644,337.9876,337.8644,337.9876,300.0
2020-09-28 12:50:00,356.5,356.5,356.45,356.45,300.0,337.7886,337.7886,337.7412,337.7412,300.0
2020-09-28 12:55:00,356.36,356.36,355.83,355.84,250.0,337.6559,337.6559,337.1537,337.1632,250.0
2020-09-28 13:00:00,355.45,355.63,355.45,355.63,600.0,336.7937,336.9642,336.7937,336.9642,600.0
2020-09-28 13:05:00,355.96,356.09,355.82,355.83,1648.0,337.2769,337.4001,337.1443,337.1537,1648.0
2020-09-28 13:10:00,356.08,356.08,355.69,355.69,805.0,337.3906,337.3906,337.0211,337.0211,805.0
2020-09-28 13:15:00,355.71,355.81,355.62,355.63,340.0,337.04,337.1348,336.9548,336.9642,340.0
2020-09-28 13:20:00,355.61,355.61,355.61,355.61,100.0,336.9453,336.9453,336.9453,336.9453,100.0
2020-09-28 13:25:00,355.13,355.13,355.13,355.13,100.0,336.4905,336.4905,336.4905,336.4905,100.0
2020-09-28 13:30:00,355.65,355.65,355.65,355.65,100.0,336.9832,336.9832,336.9832,336.9832,100.0
2020-09-28 13:35:00,355.34,355.44,355.28,355.28,400.0,336.6895,336.7842,336.6326,336.6326,400.0
2020-09-28 13:40:00,355.17,355.17,355.17,355.17,100.0,336.5284,336.5284,336.5284,336.5284,100.0
2020-09-28 13:45:00,355.26,355.26,355.08,355.09,201.0,336.6137,336.6137,336.4431,336.4526,201.0
2020-09-28 13:50:00,355.05,355.05,354.97,354.97,400.0,336.4147,336.4147,336.3389,336.3389,400.0
2020-09-28 13:55:00,354.96,354.96,354.92,354.92,200.0,336.3294,336.3294,336.2915,336.2915,200.0
2020-09-28 14:00:00,354.75,354.75,354.42,354.71,1000.0,336.1304,336.1304,335.8177,336.0925,1000.0
2020-09-28 14:05:00,354.84,355.03,354.84,355.03,200.0,336.2157,336.3957,336.2157,336.3957,200.0
2020-09-28 14:10:00,354.89,355.24,354.81,355.24,500.0,336.2631,336.5947,336.1873,336.5947,500.0
2020-09-28 14:15:00,355.23,355.23,355.2,355.2,200.0,336.5852,336.5852,336.5568,336.5568,200.0
2020-09-28 14:20:00,354.85,354.85,354.75,354.75,200.0,336.2252,336.2252,336.1304,336.1304,200.0
2020-09-28 14:25:00,354.8,354.89,354.8,354.81,300.0,336.1778,336.2631,336.1778,336.1873,300.0
2020-09-28 14:30:00,355.0,355.01,355.0,355.01,200.0,336.3673,336.3768,336.3673,336.3768,200.0
2020-09-28 14:35:00,354.8,354.98,354.8,354.98,301.0,336.1778,336.3484,336.1778,336.3484,301.0
2020-09-28 14:40:00,355.19,355.19,355.16,355.16,203.0,336.5473,336.5473,336.5189,336.5189,203.0
2020-09-28 14:45:00,354.9,354.9,354.73,354.73,382.0,336.2726,336.2726,336.1115,336.1115,382.0
2020-09-28 14:50:00,354.87,354.87,354.47,354.47,400.0,336.2441,336.2441,335.8651,335.8651,400.0
2020-09-28 14:55:00,354.46,354.47,354.46,354.47,200.0,335.8556,335.8651,335.8556,335.8651,200.0
2020-09-28 15:00:00,354.37,354.81,354.23,354.81,700.0,335.7704,336.1873,335.6377,336.1873,700.0
2020-09-28 15:05:00,354.74,354.74,354.54,354.54,700.0,336.1209,336.1209,335.9314,335.9314,700.0
2020-09-28 15:10:00,354.47,354.52,354.46,354.52,400.0,335.8651,335.9125,335.8556,335.9125,400.0
2020-09-28 15:15:00,354.27,354.33,354.27,354.33,301.0,335.6756,335.7325,335.6756,335.7325,301.0
2020-09-28 15:20:00,354.49,354.49,354.49,354.49,100.0,335.8841,335.8841,335.8841,335.8841,100.0
2020-09-28 15:25:00,354.44,354.7,354.44,354.57,500.0,335.8367,336.083,335.8367,335.9599,500.0
2020-09-28 15:30:00,353.46,353.94,353.41,353.75,620.0,334.9081,335.3629,334.8608,335.1829,620.0
2020-09-28 15:35:00,353.91,353.94,353.59,353.59,870.0,335.3345,335.3629,335.0313,335.0313,870.0
2020-09-28 15:40:00,353.48,353.86,353.21,353.86,2800.0,334.9271,335.2871,334.6713,335.2871,2800.0
2020-09-28 15:45:00,353.75,354.01,353.42,353.9,2103.0,335.1829,335.4293,334.8702,335.325,2103.0
2020-09-28 15:50:00,353.5,354.13,353.48,353.96,5170.0,334.946,335.543,334.9271,335.3819,5170.0
2020-09-28 15:55:00,354.1,354.16,353.22,353.52,11510.0,335.5145,335.5714,334.6807,334.965,11510.0
2020-09-29 09:30:00,353.58,353.58,353.17,353.18,2808.0,335.0218,335.0218,334.6334,334.6428,2808.0
2020-09-29 09:35:00,353.71,353.94,353.68,353.68,300.0,335.145,335.3629,335.1166,335.1166,300.0
2020-09-29 09:40:00,353.71,353.71,353.35,353.35,228.0,335.145,335.145,334.8039,334.8039,228.0
2020-09-29 09:45:00,353.52,354.04,353.52,354.01,607.0,334.965,335.4577,334.965,335.4293,607.0
2020-09-29 09:50:00,353.42,353.42,353.41,353.42,100.0,334.8702,334.8702,334.8608,334.8702,100.0
2020-09-29 09:55:00,353.55,354.46,353.55,354.46,308.0,334.9934,335.8556,334.9934,335.8556,308.0
2020-09-29 10:00:00,354.0,354.0,354.0,354.0,100.0,335.4198,335.4198,335.4198,335.4198,100.0
2020-09-29 10:05:00,354.0,354.0,354.0,354.0,0.0,335.4198,335.4198,335.4198,335.4198,0.0
2020-09-29 10:10:00,353.37,353.37,353.34,353.34,200.0,334.8229,334.8229,334.7944,334.7944,200.0
2020-09-29 10:15:00,353.54,353.54,353.54,353.54,150.0,334.9839,334.9839,334.9839,334.9839,150.0
2020-09-29 10:20:00,353.38,353.81,353.37,353.81,700.0,334.8323,335.2398,334.8229,335.2398,700.0
2020-09-29 10:25:00,353.75,353.89,353.6,353.7,700.0,335.1829,335.3156,335.0408,335.1355,700.0
2020-09-29 10:30:00,353.68,353.68,351.94,351.94,2100.0,335.1166,335.1166,333.4679,333.4679,2100.0
2020-09-29 10:35:00,352.07,352.07,351.36,351.36,600.0,333.5911,333.5911,332.9184,332.9184,600.0
2020-09-29 10:40:00,351.32,351.41,351.09,351.41,1600.0,332.8805,332.9657,332.6625,332.9657,1600.0
2020-09-29 10:45:00,351.29,351.57,351.03,351.57,400.0,332.852,333.1173,332.6057,333.1173,400.0
2020-09-29 10:50:00,351.76,351.76,351.15,351.19,400.0,333.2974,333.2974,332.7194,332.7573,400.0
2020-09-29 10:55:00,350.96,351.14,350.96,351.14,200.0,332.5393,332.7099,332.5393,332.7099,200.0
2020-09-29 11:00:00,350.53,351.2,350.53,351.2,500.0,332.1319,332.7668,332.1319,332.7668,500.0
2020-09-29 11:05:00,351.16,351.16,350.78,350.78,400.0,332.7289,332.7289,332.3688,332.3688,400.0
2020-09-29 11:10:00,350.21,350.29,349.54,349.54,2133.0,331.8287,331.9045,331.1939,331.1939,2133.0
2020-09-29 11:15:00,350.3,350.3,350.3,350.3,200.0,331.914,331.914,331.914,331.914,200.0
2020-09-29 11:20:00,351.3,351.3,351.29,351.3,100.0,332.8615,332.8615,332.852,332.8615,100.0
2020-09-29 11:25:00,351.3,351.3,351.3,351.3,0.0,332.8615,332.8615,332.8615,332.8615,0.0
2020-09-29 11:30:00,351.3,351.3,351.3,351.3,0.0,332.8615,332.8615,332.8615,332.8615,0.0
2020-09-29 11:35:00,351.66,352.08,351.41,352.08,300.0,333.2026,333.6006,332.9657,333.6006,300.0
2020-09-29 11:40:00,352.08,352.08,352.08,352.08,0.0,333.6006,333.6006,333.6006,333.6006,0.0
2020-09-29 11:45:00,350.34,350.34,350.34,350.34,200.0,331.9519,331.9519,331.9519,331.9519,200.0
2020-09-29 11:50:00,350.34,350.34,350.34,350.34,0.0,331.9519,331.9519,331.9519,331.9519,0.0
2020-09-29 11:55:00,350.34,350.34,350.34,350.34,0.0,331.9519,331.9519,331.9519,331.9519,0.0
2020-09-29 12:00:00,350.31,350.31,350.31,350.31,347.0,331.9235,331.9235,331.9235,331.9235,347.0
2020-09-29 12:05:00,349.67,349.7,349.67,349.7,200.0,331.3171,331.3455,331.3171,331.3455,200.0
2020-09-29 12:10:00,349.58,349.58,349.58,349.58,300.0,331.2318,331.2318,331.2318,331.2318,300.0
2020-09-29 12:15:00,349.76,349.76,349.47,349.47,300.0,331.4023,331.4023,331.1276,331.1276,300.0
2020-09-29 12:20:00,349.43,349.43,349.08,349.08,400.0,331.0897,331.0897,330.758,330.758,400.0
2020-09-29 12:25:00,349.44,349.49,349.43,349.49,600.0,331.0991,331.1465,331.0897,331.1465,600.0
2020-09-29 12:30:00,350.24,350.24,350.24,350.24,100.0,331.8571,331.8571,331.8571,331.8571,100.0
2020-09-29 12:35:00,350.24,350.24,350.24,350.24,0.0,331.8571,331.8571,331.8571,331.8571,0.0
2020-09-29 12:40:00,350.24,350.24,350.24,350.24,0.0,331.8571,331.8571,331.8571,331.8571,0.0
2020-09-29 12:45:00,350.58,350.58,350.58,350.58,100.0,332.1793,332.1793,332.1793,332.1793,100.0
2020-09-29 12:50:00,351.01,351.15,351.01,351.15,200.0,332.5867,332.7194,332.5867,332.7194,200.0
2020-09-29 12:55:00,350.8,350.8,350.8,350.8,100.0,332.3877,332.3877,332.3877,332.3877,100.0
2020-09-29 13:00:00,350.98,350.98,350.98,350.98,100.0,332.5583,332.5583,332.5583,332.5583,100.0
2020-09-29 13:05:00,350.92,350.92,350.75,350.75,204.0,332.5014,332.5014,332.3404,332.3404,204.0
2020-09-29 13:10:00,350.43,350.43,350.43,350.43,100.0,332.0372,332.0372,332.0372,332.0372,100.0
2020-09-29 13:15:00,350.43,350.43,350.43,350.43,0.0,332.0372,332.0372,332.0372,332.0372,0.0
2020-09-29 13:20:00,350.6,350.6,350.6,350.6,100.0,332.1982,332.1982,332.1982,332.1982,100.0
2020-09-29 13:25:00,350.6,350.6,350.6,350.6,0.0,332.1982,332.1982,332.1982,332.1982,0.0
2020-09-29 13:30:00,350.92,351.25,350.92,351.25,200.0,332.5014,332.8141,332.5014,332.8141,200.0
2020-09-29 13:35:00,351.26,351.26,351.26,351.26,100.0,332.8236,332.8236,332.8236,332.8236,100.0
2020-09-29 13:40:00,351.43,351.43,351.17,351.39,600.0,332.9847,332.9847,332.7383,332.9468,600.0
2020-09-29 13:45:00,351.44,351.44,351.43,351.44,108.0,332.9942,332.9942,332.9847,332.9942,108.0
2020-09-29 13:50:00,351.83,352.05,351.83,352.05,300.0,333.3637,333.5721,333.3637,333.5721,300.0
2020-09-29 13:55:00,352.05,352.05,352.05,352.05,0.0,333.5721,333.5721,333.5721,333.5721,0.0
2020-09-29 14:00:00,352.51,352.51,352.36,352.36,202.0,334.008,334.008,333.8659,333.8659,202.0
2020-09-29 14:05:00,352.36,352.36,352.36,352.36,0.0,333.8659,333.8659,333.8659,333.8659,0.0
2020-09-29 14:10:00,352.74,352.74,352.21,352.21,1002.0,334.2259,334.2259,333.7237,333.7237,1002.0
2020-09-29 14:15:00,352.38,352.47,352.37,352.47,417.0,333.8848,333.9701,333.8753,333.9701,417.0
2020-09-29 14:20:00,352.04,352.21,351.95,352.19,1320.0,333.5627,333.7237,333.4774,333.7048,1320.0
2020-09-29 14:25:00,351.99,352.54,351.99,352.54,719.0,333.5153,334.0364,333.5153,334.0364,719.0
2020-09-29 14:30:00,353.01,353.02,353.01,353.02,200.0,334.4818,334.4912,334.4818,334.4912,200.0
2020-09-29 14:35:00,353.1,353.1,353.1,353.1,141.0,334.567,334.567,334.567,334.567,141.0
2020-09-29 14:40:00,353.04,353.04,353.04,353.04,150.0,334.5102,334.5102,334.5102,334.5102,150.0
2020-09-29 14:45:00,353.04,353.04,353.04,353.04,0.0,334.5102,334.5102,334.5102,334.5102,0.0
2020-09-29 14:50:00,352.77,352.77,352.51,352.63,400.0,334.2543,334.2543,334.008,334.1217,400.0
2020-09-29 14:55:00,352.74,352.74,352.51,352.55,810.0,334.2259,334.2259,334.008,334.0459,810.0
2020-09-29 15:00:00,352.61,352.61,352.37,352.37,200.0,334.1027,334.1027,333.8753,333.8753,200.0
2020-09-29 15:05:00,352.37,352.37,352.37,352.37,0.0,333.8753,333.8753,333.8753,333.8753,0.0
2020-09-29 15:10:00,352.37,352.37,352.37,352.37,0.0,333.8753,333.8753,333.8753,333.8753,0.0
2020-09-29 15:15:00,353.09,353.1,353.09,353.09,456.0,334.5576,334.567,334.5576,334.5576,456.0
2020-09-29 15:20:00,353.26,353.26,353.09,353.09,200.0,334.7186,334.7186,334.5576,334.5576,200.0
2020-09-29 15:25:00,352.79,352.93,352.74,352.75,303.0,334.2733,334.406,334.2259,334.2354,303.0
2020-09-29 15:30:00,352.81,353.64,352.81,353.33,1219.0,334.2922,335.0787,334.2922,334.785,1219.0
2020-09-29 15:35:00,353.19,353.19,352.81,352.83,792.0,334.6523,334.6523,334.2922,334.3112,792.0
2020-09-29 15:40:00,352.97,353.32,352.97,353.32,1641.0,334.4439,334.7755,334.4439,334.7755,1641.0
2020-09-29 15:45:00,353.44,353.72,353.44,353.72,201.0,334.8892,335.1545,334.8892,335.1545,201.0
2020-09-29 15:50:00,353.64,353.89,353.24,353.45,1403.0,335.0787,335.3156,334.6997,334.8987,1403.0
2020-09-29 15:55:00,353.35,353.35,352.03,352.06,6848.0,334.8039,334.8039,333.5532,333.5816,6848.0
2020-09-30 09:30:00,356.08,356.08,354.07,354.07,4757.0,337.3906,337.3906,335.4861,335.4861,4757.0
2020-09-30 09:35:00,356.07,356.87,355.13,356.61,2050.0,337.3811,338.1392,336.4905,337.8928,2050.0
2020-09-30 09:40:00,357.0,358.65,356.61,358.63,3850.0,338.2623,339.8257,337.8928,339.8068,3850.0
2020-09-30 09:45:00,358.54,359.03,358.26,358.26,1000.0,339.7215,340.1858,339.4562,339.4562,1000.0
2020-09-30 09:50:00,358.13,358.13,358.13,358.13,100.0,339.333,339.333,339.333,339.333,100.0
2020-09-30 09:55:00,357.44,357.44,357.44,357.44,200.0,338.6792,338.6792,338.6792,338.6792,200.0
2020-09-30 10:00:00,356.56,357.21,356.56,356.61,2500.0,337.8454,338.4613,337.8454,337.8928,2500.0
2020-09-30 10:05:00,357.33,357.33,356.72,356.87,648.0,338.575,338.575,337.997,338.1392,648.0
2020-09-30 10:10:00,356.52,356.52,356.27,356.41,400.0,337.8075,337.8075,337.5706,337.7033,400.0
2020-09-30 10:15:00,356.78,357.19,356.78,357.19,200.0,338.0539,338.4424,338.0539,338.4424,200.0
2020-09-30 10:20:00,356.82,356.82,356.5,356.8,600.0,338.0918,338.0918,337.7886,338.0728,600.0
2020-09-30 10:25:00,356.15,356.15,356.15,356.15,100.0,337.4569,337.4569,337.4569,337.4569,100.0
2020-09-30 10:30:00,356.35,356.55,356.05,356.05,381.0,337.6464,337.8359,337.3622,337.3622,381.0
2020-09-30 10:35:00,355.43,355.68,355.43,355.68,200.0,336.7747,337.0116,336.7747,337.0116,200.0
2020-09-30 10:40:00,356.1,356.1,355.76,355.97,400.0,337.4096,337.4096,337.0874,337.2864,400.0
2020-09-30 10:45:00,356.16,356.86,356.16,356.86,1336.0,337.4664,338.1297,337.4664,338.1297,1336.0
2020-09-30 10:50:00,356.74,356.74,356.73,356.74,100.0,338.016,338.016,338.0065,338.016,100.0
2020-09-30 10:55:00,356.59,356.64,356.58,356.64,300.0,337.8738,337.9212,337.8644,337.9212,300.0
2020-09-30 11:00:00,356.61,357.27,356.6,356.91,1764.0,337.8928,338.5182,337.8833,338.1771,1764.0
2020-09-30 11:05:00,357.13,357.37,357.0,357.16,711.0,338.3855,338.6129,338.2623,338.4139,711.0
2020-09-30 11:10:00,357.08,357.38,357.07,357.38,509.0,338.3381,338.6224,338.3287,338.6224,509.0
2020-09-30 11:15:00,357.73,357.99,357.73,357.99,300.0,338.954,339.2004,338.954,339.2004,300.0
2020-09-30 11:20:00,357.96,358.11,357.48,357.51,1428.0,339.1719,339.3141,338.7171,338.7456,1428.0
2020-09-30 11:25:00,357.99,357.99,357.99,357.99,100.0,339.2004,339.2004,339.2004,339.2004,100.0
2020-09-30 11:30:00,357.56,357.89,357.33,357.33,1521.0,338.7929,339.1056,338.575,338.575,1521.0
2020-09-30 11:35:00,357.33,357.67,357.06,357.42,51103.0,338.575,338.8972,338.3192,338.6603,51103.0
2020-09-30 11:40:00,357.68,357.92,357.32,357.41,1074.0,338.9066,339.134,338.5655,338.6508,1074.0
2020-09-30 11:45:00,357.73,357.84,357.63,357.63,500.0,338.954,339.0582,338.8593,338.8593,500.0
2020-09-30 11:50:00,357.87,357.87,357.47,357.58,938.0,339.0867,339.0867,338.7077,338.8119,938.0
2020-09-30 11:55:00,357.68,357.68,357.33,357.65,500.0,338.9066,338.9066,338.575,338.8782,500.0
2020-09-30 12:00:00,357.95,357.99,357.73,357.73,300.0,339.1625,339.2004,338.954,338.954,300.0
2020-09-30 12:05:00,357.14,357.42,357.14,357.42,941.0,338.395,338.6603,338.395,338.6603,941.0
2020-09-30 12:10:00,357.49,357.64,357.49,357.64,400.0,338.7266,338.8687,338.7266,338.8687,400.0
2020-09-30 12:15:00,357.93,358.25,357.93,358.25,500.0,339.1435,339.4467,339.1435,339.4467,500.0
2020-09-30 12:20:00,358.67,359.39,358.67,359.32,1179.0,339.8447,340.5269,339.8447,340.4606,1179.0
2020-09-30 12:25:00,359.44,359.59,359.22,359.59,600.0,340.5743,340.7164,340.3658,340.7164,600.0
2020-09-30 12:30:00,359.61,359.77,358.93,358.93,1343.0,340.7353,340.8869,340.091,340.091,1343.0
2020-09-30 12:35:00,358.63,358.63,358.58,358.58,200.0,339.8068,339.8068,339.7594,339.7594,200.0
2020-09-30 12:40:00,358.5,358.73,358.5,358.69,686.0,339.6836,339.9015,339.6836,339.8636,686.0
2020-09-30 12:45:00,358.62,358.62,358.5,358.5,400.0,339.7973,339.7973,339.6836,339.6836,400.0
2020-09-30 12:50:00,358.5,358.98,358.5,358.8,600.0,339.6836,340.1384,339.6836,339.9679,600.0
2020-09-30 12:55:00,358.69,358.85,358.68,358.79,600.0,339.8636,340.0152,339.8542,339.9584,600.0
2020-09-30 13:00:00,358.5,358.5,358.5,358.5,200.0,339.6836,339.6836,339.6836,339.6836,200.0
2020-09-30 13:05:00,357.98,357.98,357.67,357.67,212.0,339.1909,339.1909,338.8972,338.8972,212.0
2020-09-30 13:10:00,357.38,357.38,357.38,357.38,211.0,338.6224,338.6224,338.6224,338.6224,211.0
2020-09-30 13:15:00,357.29,357.29,357.28,357.29,100.0,338.5371,338.5371,338.5276,338.5371,100.0
2020-09-30 13:20:00,356.65,356.94,356.63,356.94,1000.0,337.9307,338.2055,337.9118,338.2055,1000.0
2020-09-30 13:25:00,357.53,357.53,357.53,357.53,100.0,338.7645,338.7645,338.7645,338.7645,100.0
2020-09-30 13:30:00,357.62,358.07,357.62,358.07,402.0,338.8498,339.2762,338.8498,339.2762,402.0
2020-09-30 13:35:00,358.24,358.24,358.02,358.02,200.0,339.4372,339.4372,339.2288,339.2288,200.0
2020-09-30 13:40:00,358.09,358.1,358.09,358.1,200.0,339.2951,339.3046,339.2951,339.3046,200.0
2020-09-30 13:45:00,358.2,358.25,357.96,358.12,900.0,339.3993,339.4467,339.1719,339.3235,900.0
2020-09-30 13:50:00,357.86,357.98,357.85,357.98,374.0,339.0772,339.1909,339.0677,339.1909,374.0
2020-09-30 13:55:00,358.11,358.22,357.91,358.0,800.0,339.3141,339.4183,339.1246,339.2098,800.0
2020-09-30 14:00:00,357.83,357.83,357.65,357.67,800.0,339.0488,339.0488,338.8782,338.8972,800.0
2020-09-30 14:05:00,357.51,357.55,357.3,357.54,1356.0,338.7456,338.7835,338.5466,338.774,1356.0
2020-09-30 14:10:00,357.52,358.04,357.51,358.04,600.0,338.755,339.2477,338.7456,339.2477,600.0
2020-09-30 14:15:00,358.47,358.73,358.31,358.73,500.0,339.6552,339.9015,339.5036,339.9015,500.0
2020-09-30 14:20:00,358.72,359.26,357.31,357.74,2200.0,339.8921,340.4037,338.5561,338.9635,2200.0
2020-09-30 14:25:00,357.88,358.4,357.29,358.06,3564.0,339.0961,339.5888,338.5371,339.2667,3564.0
2020-09-30 14:30:00,357.71,358.05,356.82,356.82,4354.0,338.9351,339.2572,338.0918,338.0918,4354.0
2020-09-30 14:35:00,357.3,357.3,356.63,356.63,699.0,338.5466,338.5466,337.9118,337.9118,699.0
2020-09-30 14:40:00,356.13,356.49,356.03,356.03,600.0,337.438,337.7791,337.3432,337.3432,600.0
2020-09-30 14:45:00,355.65,355.65,354.61,354.62,200.0,336.9832,336.9832,335.9978,336.0072,200.0
2020-09-30 14:50:00,354.62,356.53,354.62,355.52,3902.0,336.0072,337.817,336.0072,336.86,3902.0
2020-09-30 14:55:00,355.65,356.9,355.65,356.9,200.0,336.9832,338.1676,336.9832,338.1676,200.0
2020-09-30 15:00:00,356.69,356.96,356.61,356.61,600.0,337.9686,338.2244,337.8928,337.8928,600.0
2020-09-30 15:05:00,356.32,356.67,356.16,356.67,400.0,337.618,337.9497,337.4664,337.9497,400.0
2020-09-30 15:10:00,356.25,356.25,355.1,355.1,500.0,337.5517,337.5517,336.4621,336.4621,500.0
2020-09-30 15:15:00,354.62,354.77,354.3,354.42,2061.0,336.0072,336.1494,335.704,335.8177,2061.0
2020-09-30 15:20:00,353.8,354.75,353.61,354.75,1102.0,335.2303,336.1304,335.0503,336.1304,1102.0
2020-09-30 15:25:00,354.66,355.13,354.52,355.13,1074.0,336.0451,336.4905,335.9125,336.4905,1074.0
2020-09-30 15:30:00,355.21,355.3,354.67,354.8,1200.0,336.5663,336.6516,336.0546,336.1778,1200.0
2020-09-30 15:35:00,355.58,355.7,355.45,355.56,808.0,336.9169,337.0306,336.7937,336.8979,808.0
2020-09-30 15:40:00,355.49,355.77,355.45,355.69,1100.0,336.8316,337.0969,336.7937,337.0211,1100.0
2020-09-30 15:45:00,355.61,356.27,355.58,356.16,1946.0,336.9453,337.5706,336.9169,337.4664,1946.0
2020-09-30 15:50:00,356.27,357.6,356.27,357.51,5365.0,337.5706,338.8308,337.5706,338.7456,5365.0
2020-09-30 15:55:00,357.37,358.17,356.71,356.72,16868.0,338.6129,339.3709,337.9876,337.997,16868.0
2020-10-01 09:30:00,358.17,358.9,358.17,358.9,5225.0,339.3709,340.0626,339.3709,340.0626,5225.0
2020-10-01 09:35:00,358.92,359.12,358.18,358.41,700.0,340.0816,340.2711,339.3804,339.5983,700.0
2020-10-01 09:40:00,358.87,358.87,357.76,357.76,500.0,340.0342,340.0342,338.9824,338.9824,500.0
2020-10-01 09:45:00,357.78,357.78,357.05,357.13,1000.0,339.0014,339.0014,338.3097,338.3855,1000.0
2020-10-01 09:50:00,357.26,357.26,356.79,357.23,10020.0,338.5087,338.5087,338.0634,338.4803,10020.0
2020-10-01 09:55:00,356.96,358.52,356.92,358.39,1600.0,338.2244,339.7026,338.1865,339.5794,1600.0
2020-10-01 10:00:00,357.33,357.33,355.63,356.16,1600.0,338.575,338.575,336.9642,337.4664,1600.0
2020-10-01 10:05:00,355.65,355.65,355.49,355.49,301.0,336.9832,336.9832,336.8316,336.8316,301.0
2020-10-01 10:10:00,355.44,355.44,354.15,354.85,1555.0,336.7842,336.7842,335.5619,336.2252,1555.0
2020-10-01 10:15:00,354.66,355.52,354.49,355.05,1102.0,336.0451,336.86,335.8841,336.4147,1102.0
2020-10-01 10:20:00,355.43,355.8,355.31,355.31,620.0,336.7747,337.1253,336.661,336.661,620.0
2020-10-01 10:25:00,354.35,355.0,354.29,355.0,1912.0,335.7514,336.3673,335.6946,336.3673,1912.0
2020-10-01 10:30:00,354.84,355.23,353.81,355.0,7003.0,336.2157,336.5852,335.2398,336.3673,7003.0
2020-10-01 10:35:00,355.44,355.89,355.44,355.89,400.0,336.7842,337.2106,336.7842,337.2106,400.0
2020-10-01 10:40:00,355.41,355.41,354.22,354.22,5154.0,336.7558,336.7558,335.6282,335.6282,5154.0
2020-10-01 10:45:00,354.05,354.05,353.9,353.9,300.0,335.4672,335.4672,335.325,335.325,300.0
2020-10-01 10:50:00,353.63,353.64,353.63,353.63,100.0,335.0692,335.0787,335.0692,335.0692,100.0
2020-10-01 10:55:00,353.14,353.14,352.84,353.11,300.0,334.6049,334.6049,334.3207,334.5765,300.0
2020-10-01 11:00:00,353.91,355.36,353.6,354.92,5610.0,335.3345,336.7084,335.0408,336.2915,5610.0
2020-10-01 11:05:00,355.17,355.17,354.67,354.85,1600.0,336.5284,336.5284,336.0546,336.2252,1600.0
2020-10-01 11:10:00,354.73,355.72,354.41,355.72,1500.0,336.1115,337.0495,335.8083,337.0495,1500.0
2020-10-01 11:15:00,355.88,356.05,355.52,355.52,10135.0,337.2011,337.3622,336.86,336.86,10135.0
2020-10-01 11:20:00,356.13,356.13,355.24,355.24,350.0,337.438,337.438,336.5947,336.5947,350.0
2020-10-01 11:25:00,356.04,357.03,356.03,356.6,2291.0,337.3527,338.2908,337.3432,337.8833,2291.0
2020-10-01 11:30:00,356.6,356.72,356.59,356.7,300.0,337.8833,337.997,337.8738,337.9781,300.0
2020-10-01 11:35:00,356.79,357.23,356.45,357.18,1600.0,338.0634,338.4803,337.7412,338.4329,1600.0
2020-10-01 11:40:00,357.31,358.21,357.15,358.09,1500.0,338.5561,339.4088,338.4045,339.2951,1500.0
2020-10-01 11:45:00,357.36,358.02,357.36,358.02,1125.0,338.6034,339.2288,338.6034,339.2288,1125.0
2020-10-01 11:50:00,358.0,358.66,357.94,358.66,800.0,339.2098,339.8352,339.153,339.8352,800.0
2020-10-01 11:55:00,358.46,358.46,358.34,358.43,300.0,339.6457,339.6457,339.532,339.6173,300.0
2020-10-01 12:00:00,358.2,358.21,357.33,357.62,1600.0,339.3993,339.4088,338.575,338.8498,1600.0
2020-10-01 12:05:00,357.48,357.82,357.47,357.74,700.0,338.7171,339.0393,338.7077,338.9635,700.0
2020-10-01 12:10:00,357.47,357.57,357.23,357.45,910.0,338.7077,338.8024,338.4803,338.6887,910.0
2020-10-01 12:15:00,357.46,358.01,357.07,358.01,2100.0,338.6982,339.2193,338.3287,339.2193,2100.0
2020-10-01 12:20:00,358.14,359.0,358.14,359.0,602.0,339.3425,340.1574,339.3425,340.1574,602.0
2020-10-01 12:25:00,358.7,359.09,358.7,359.09,300.0,339.8731,340.2426,339.8731,340.2426,300.0
2020-10-01 12:30:00,359.18,359.18,358.74,358.74,700.0,340.3279,340.3279,339.911,339.911,700.0
2020-10-01 12:35:00,358.3,358.3,358.3,358.3,100.0,339.4941,339.4941,339.4941,339.4941,100.0
2020-10-01 12:40:00,358.66,358.66,358.42,358.43,200.0,339.8352,339.8352,339.6078,339.6173,200.0
2020-10-01 12:45:00,358.34,358.68,358.28,358.68,700.0,339.532,339.8542,339.4751,339.8542,700.0
2020-10-01 12:50:00,358.89,359.02,358.6,359.02,800.0,340.0531,340.1763,339.7784,340.1763,800.0
2020-10-01 12:55:00,358.98,358.98,358.69,358.69,615.0,340.1384,340.1384,339.8636,339.8636,615.0
2020-10-01 13:00:00,359.27,359.57,359.26,359.37,1400.0,340.4132,340.6974,340.4037,340.5079,1400.0
2020-10-01 13:05:00,359.72,359.93,359.72,359.93,301.0,340.8396,341.0385,340.8396,341.0385,301.0
2020-10-01 13:10:00,360.16,360.16,359.92,359.92,700.0,341.2565,341.2565,341.0291,341.0291,700.0
2020-10-01 13:15:00,359.76,359.76,359.7,359.7,400.0,340.8775,340.8775,340.8206,340.8206,400.0
2020-10-01 13:20:00,359.45,359.55,359.18,359.55,400.0,340.5837,340.6785,340.3279,340.6785,400.0
2020-10-01 13:25:00,359.22,359.37,358.96,359.19,1344.0,340.3658,340.5079,340.1195,340.3374,1344.0
2020-10-01 13:30:00,359.18,359.47,358.76,359.47,879.0,340.3279,340.6027,339.93,340.6027,879.0
2020-10-01 13:35:00,359.62,359.62,359.25,359.25,300.0,340.7448,340.7448,340.3942,340.3942,300.0
2020-10-01 13:40:00,359.11,359.34,358.97,359.18,800.0,340.2616,340.4795,340.1289,340.3279,800.0
2020-10-01 13:45:00,358.94,358.94,358.53,358.53,1100.0,340.1005,340.1005,339.712,339.712,1100.0
2020-10-01 13:50:00,358.43,358.84,358.37,358.64,600.0,339.6173,340.0058,339.5604,339.8163,600.0
2020-10-01 13:55:00,358.92,358.92,358.01,358.01,725.0,340.0816,340.0816,339.2193,339.2193,725.0
2020-10-01 14:00:00,358.13,358.31,356.63,356.63,300.0,339.333,339.5036,337.9118,337.9118,300.0
2020-10-01 14:05:00,356.3,356.4,356.2,356.4,400.0,337.5991,337.6938,337.5043,337.6938,400.0
2020-10-01 14:10:00,355.72,356.42,355.69,356.42,1769.0,337.0495,337.7128,337.0211,337.7128,1769.0
2020-10-01 14:15:00,356.4,356.73,356.4,356.72,500.0,337.6938,338.0065,337.6938,337.997,500.0
2020-10-01 14:20:00,356.72,357.37,356.65,357.29,1226.0,337.997,338.6129,337.9307,338.5371,1226.0
2020-10-01 14:25:00,357.55,358.11,357.55,357.77,571.0,338.7835,339.3141,338.7835,338.9919,571.0
2020-10-01 14:30:00,358.16,358.33,358.16,358.27,308.0,339.3614,339.5225,339.3614,339.4657,308.0
2020-10-01 14:35:00,358.09,358.27,358.09,358.27,300.0,339.2951,339.4657,339.2951,339.4657,300.0
2020-10-01 14:40:00,358.27,358.27,358.27,358.27,0.0,339.4657,339.4657,339.4657,339.4657,0.0
2020-10-01 14:45:00,357.82,358.27,357.79,357.99,500.0,339.0393,339.4657,339.0109,339.2004,500.0
2020-10-01 14:50:00,358.07,358.45,358.07,358.35,950.0,339.2762,339.6362,339.2762,339.5415,950.0
2020-10-01 14:55:00,358.45,358.49,358.45,358.49,200.0,339.6362,339.6741,339.6362,339.6741,200.0
2020-10-01 15:00:00,358.57,358.75,358.42,358.55,1020.0,339.7499,339.9205,339.6078,339.731,1020.0
2020-10-01 15:05:00,358.53,358.53,358.16,358.31,980.0,339.712,339.712,339.3614,339.5036,980.0
2020-10-01 15:10:00,358.37,358.74,358.37,358.66,425.0,339.5604,339.911,339.5604,339.8352,425.0
2020-10-01 15:15:00,358.51,358.67,358.32,358.32,1175.0,339.6931,339.8447,339.513,339.513,1175.0
2020-10-01 15:20:00,358.38,358.38,358.06,358.31,2294.0,339.5699,339.5699,339.2667,339.5036,2294.0
2020-10-01 15:25:00,358.07,358.28,357.97,358.01,2147.0,339.2762,339.4751,339.1814,339.2193,2147.0
2020-10-01 15:30:00,357.97,357.97,357.7,357.82,400.0,339.1814,339.1814,338.9256,339.0393,400.0
2020-10-01 15:35:00,357.94,357.94,357.22,357.29,1337.0,339.153,339.153,338.4708,338.5371,1337.0
2020-10-01 15:40:00,357.75,357.94,357.05,357.05,937.0,338.973,339.153,338.3097,338.3097,937.0
2020-10-01 15:45:00,357.02,357.4,357.02,357.4,500.0,338.2813,338.6413,338.2813,338.6413,500.0
2020-10-01 15:50:00,357.88,358.37,357.69,357.71,2800.0,339.0961,339.5604,338.9161,338.9351,2800.0
2020-10-01 15:55:00,357.71,358.03,357.31,358.03,6015.0,338.9351,339.2383,338.5561,339.2383,6015.0
2020-10-02 09:30:00,355.11,355.11,353.47,354.04,3728.0,336.4715,336.4715,334.9176,335.4577,3728.0
2020-10-02 09:35:00,354.98,356.66,354.98,356.43,700.0,336.3484,337.9402,336.3484,337.7222,700.0
2020-10-02 09:40:00,357.09,357.1,355.92,355.92,763.0,338.3476,338.3571,337.239,337.239,763.0
2020-10-02 09:45:00,355.92,355.92,355.92,355.92,0.0,337.239,337.239,337.239,337.239,0.0
2020-10-02 09:50:00,355.55,355.55,353.89,353.89,200.0,336.8884,336.8884,335.3156,335.3156,200.0
2020-10-02 09:55:00,354.47,354.47,354.31,354.31,200.0,335.8651,335.8651,335.7135,335.7135,200.0
2020-10-02 10:00:00,356.73,358.0,356.73,358.0,300.0,338.0065,339.2098,338.0065,339.2098,300.0
2020-10-02 10:05:00,357.99,357.99,357.55,357.55,704.0,339.2004,339.2004,338.7835,338.7835,704.0
2020-10-02 10:10:00,357.2,357.54,356.6,356.6,800.0,338.4518,338.774,337.8833,337.8833,800.0
2020-10-02 10:15:00,356.01,356.01,355.39,355.56,702.0,337.3243,337.3243,336.7368,336.8979,702.0
2020-10-02 10:20:00,355.38,355.38,355.38,355.38,100.0,336.7274,336.7274,336.7274,336.7274,100.0
2020-10-02 10:25:00,355.27,356.22,355.27,356.22,900.0,336.6231,337.5233,336.6231,337.5233,900.0
2020-10-02 10:30:00,356.66,357.26,356.66,356.85,1600.0,337.9402,338.5087,337.9402,338.1202,1600.0
2020-10-02 10:35:00,357.02,357.02,355.93,355.93,2100.0,338.2813,338.2813,337.2485,337.2485,2100.0
2020-10-02 10:40:00,354.15,355.31,354.15,355.31,946.0,335.5619,336.661,335.5619,336.661,946.0
2020-10-02 10:45:00,354.96,355.52,354.62,355.52,1540.0,336.3294,336.86,336.0072,336.86,1540.0
2020-10-02 10:50:00,355.79,356.19,355.79,356.0,2409.0,337.1158,337.4948,337.1158,337.3148,2409.0
2020-10-02 10:55:00,355.88,356.1,355.11,355.12,1000.0,337.2011,337.4096,336.4715,336.481,1000.0
2020-10-02 11:00:00,354.91,355.34,354.5,355.34,800.0,336.282,336.6895,335.8935,336.6895,800.0
2020-10-02 11:05:00,355.56,356.26,355.55,356.14,2076.0,336.8979,337.5612,336.8884,337.4475,2076.0
2020-10-02 11:10:00,356.0,356.08,356.0,356.08,200.0,337.3148,337.3906,337.3148,337.3906,200.0
2020-10-02 11:15:00,356.26,356.87,355.6,356.87,1489.0,337.5612,338.1392,336.9358,338.1392,1489.0
2020-10-02 11:20:00,356.74,356.91,356.73,356.91,492.0,338.016,338.1771,338.0065,338.1771,492.0
2020-10-02 11:25:00,356.26,356.26,356.26,356.26,100.0,337.5612,337.5612,337.5612,337.5612,100.0
2020-10-02 11:30:00,356.77,356.91,356.47,356.75,5300.0,338.0444,338.1771,337.7601,338.0255,5300.0
2020-10-02 11:35:00,356.19,356.19,356.0,356.0,300.0,337.4948,337.4948,337.3148,337.3148,300.0
2020-10-02 11:40:00,355.94,356.08,355.81,355.89,1780.0,337.258,337.3906,337.1348,337.2106,1780.0
2020-10-02 11:45:00,356.11,356.23,356.11,356.23,200.0,337.419,337.5327,337.419,337.5327,200.0
2020-10-02 11:50:00,356.34,356.34,355.97,356.29,300.0,337.637,337.637,337.2864,337.5896,300.0
2020-10-02 11:55:00,355.59,355.65,355.37,355.38,800.0,336.9263,336.9832,336.7179,336.7274,800.0
2020-10-02 12:00:00,355.3,355.3,355.29,355.3,100.0,336.6516,336.6516,336.6421,336.6516,100.0
2020-10-02 12:05:00,356.02,357.22,355.97,356.77,1400.0,337.3338,338.4708,337.2864,338.0444,1400.0
2020-10-02 12:10:00,356.62,358.13,356.62,358.13,1000.0,337.9023,339.333,337.9023,339.333,1000.0
2020-10-02 12:15:00,357.98,358.01,357.83,357.84,665.0,339.1909,339.2193,339.0488,339.0582,665.0
2020-10-02 12:20:00,358.5,358.5,357.99,358.0,700.0,339.6836,339.6836,339.2004,339.2098,700.0
2020-10-02 12:25:00,358.42,358.42,358.42,358.42,100.0,339.6078,339.6078,339.6078,339.6078,100.0
2020-10-02 12:30:00,358.08,358.55,357.99,358.28,805.0,339.2856,339.731,339.2004,339.4751,805.0
2020-10-02 12:35:00,358.73,358.91,358.71,358.91,400.0,339.9015,340.0721,339.8826,340.0721,400.0
2020-10-02 12:40:00,358.67,359.2,358.64,359.05,663.0,339.8447,340.3469,339.8163,340.2047,663.0
2020-10-02 12:45:00,359.05,359.05,359.05,359.05,0.0,340.2047,340.2047,340.2047,340.2047,0.0
2020-10-02 12:50:00,359.11,359.34,358.89,358.91,1350.0,340.2616,340.4795,340.0531,340.0721,1350.0
2020-10-02 12:55:00,358.89,359.14,358.88,358.88,300.0,340.0531,340.29,340.0437,340.0437,300.0
2020-10-02 13:00:00,359.38,359.94,359.13,359.94,900.0,340.5174,341.048,340.2805,341.048,900.0
2020-10-02 13:05:00,359.94,359.94,359.94,359.94,0.0,341.048,341.048,341.048,341.048,0.0
2020-10-02 13:10:00,359.91,359.94,359.4,359.67,400.0,341.0196,341.048,340.5364,340.7922,400.0
2020-10-02 13:15:00,359.22,359.33,359.21,359.33,200.0,340.3658,340.47,340.3563,340.47,200.0
2020-10-02 13:20:00,359.63,360.48,359.63,360.48,1332.0,340.7543,341.5597,340.7543,341.5597,1332.0
2020-10-02 13:25:00,360.59,360.74,360.59,360.74,2252.0,341.6639,341.806,341.6639,341.806,2252.0
2020-10-02 13:30:00,360.85,360.85,360.76,360.76,1000.0,341.9103,341.9103,341.825,341.825,1000.0
2020-10-02 13:35:00,360.84,361.01,360.84,360.87,800.0,341.9008,342.0619,341.9008,341.9292,800.0
2020-10-02 13:40:00,360.8,360.85,360.0,360.0,770.0,341.8629,341.9103,341.1049,341.1049,770.0
2020-10-02 13:45:00,359.75,359.75,359.75,359.75,100.0,340.868,340.868,340.868,340.868,100.0
2020-10-02 13:50:00,359.39,359.4,359.13,359.13,674.0,340.5269,340.5364,340.2805,340.2805,674.0
2020-10-02 13:55:00,359.22,359.22,359.01,359.01,200.0,340.3658,340.3658,340.1668,340.1668,200.0
2020-10-02 14:00:00,359.21,359.69,359.21,359.69,215.0,340.3563,340.8111,340.3563,340.8111,215.0
2020-10-02 14:05:00,359.88,360.16,359.88,360.16,300.0,340.9912,341.2565,340.9912,341.2565,300.0
2020-10-02 14:10:00,360.15,360.15,360.14,360.15,100.0,341.247,341.247,341.2375,341.247,100.0
2020-10-02 14:15:00,360.35,360.35,360.34,360.35,400.0,341.4365,341.4365,341.427,341.4365,400.0
2020-10-02 14:20:00,360.35,360.35,360.35,360.35,0.0,341.4365,341.4365,341.4365,341.4365,0.0
2020-10-02 14:25:00,360.86,360.87,360.61,360.62,700.0,341.9197,341.9292,341.6829,341.6923,700.0
2020-10-02 14:30:00,360.76,360.76,360.76,360.76,116.0,341.825,341.825,341.825,341.825,116.0
2020-10-02 14:35:00,360.76,360.76,360.76,360.76,0.0,341.825,341.825,341.825,341.825,0.0
2020-10-02 14:40:00,360.68,360.82,360.61,360.61,300.0,341.7492,341.8818,341.6829,341.6829,300.0
2020-10-02 14:45:00,361.14,361.67,361.09,361.67,880.0,342.185,342.6872,342.1377,342.6872,880.0
2020-10-02 14:50:00,361.7,361.7,361.44,361.51,1000.0,342.7156,342.7156,342.4693,342.5356,1000.0
2020-10-02 14:55:00,361.44,361.94,361.36,361.5,900.0,342.4693,342.943,342.3935,342.5261,900.0
2020-10-02 15:00:00,361.91,362.02,361.34,361.34,400.0,342.9146,343.0188,342.3745,342.3745,400.0
2020-10-02 15:05:00,361.2,361.32,361.2,361.31,200.0,342.2419,342.3556,342.2419,342.3461,200.0
2020-10-02 15:10:00,361.8,361.8,360.71,360.79,1100.0,342.8104,342.8104,341.7776,341.8534,1100.0
2020-10-02 15:15:00,361.08,361.72,360.98,361.44,1500.0,342.1282,342.7346,342.0334,342.4693,1500.0
2020-10-02 15:20:00,361.42,361.66,361.37,361.64,500.0,342.4503,342.6777,342.403,342.6588,500.0
2020-10-02 15:25:00,361.61,361.61,361.6,361.61,200.0,342.6304,342.6304,342.6209,342.6304,200.0
2020-10-02 15:30:00,361.84,361.95,361.61,361.94,300.0,342.8483,342.9525,342.6304,342.943,300.0
2020-10-02 15:35:00,361.9,361.9,361.71,361.77,500.0,342.9051,342.9051,342.7251,342.782,500.0
2020-10-02 15:40:00,360.75,360.83,360.04,360.04,1062.0,341.8155,341.8913,341.1428,341.1428,1062.0
2020-10-02 15:45:00,360.19,360.49,360.19,360.49,408.0,341.2849,341.5692,341.2849,341.5692,408.0
2020-10-02 15:50:00,360.27,360.45,360.08,360.3,863.0,341.3607,341.5313,341.1807,341.3891,863.0
2020-10-02 15:55:00,359.99,360.46,359.24,359.39,10902.0,341.0954,341.5407,340.3848,340.5269,10902.0
2020-10-05 09:30:00,361.93,363.66,361.93,362.74,4051.0,342.9336,344.5728,342.9336,343.7011,4051.0
2020-10-05 09:35:00,364.1,364.1,364.1,364.1,100.0,344.9897,344.9897,344.9897,344.9897,100.0
2020-10-05 09:40:00,364.62,365.04,364.58,365.04,300.0,345.4824,345.8803,345.4445,345.8803,300.0
2020-10-05 09:45:00,364.58,365.99,364.17,365.54,1000.0,345.4445,346.7805,345.056,346.3541,1000.0
2020-10-05 09:50:00,365.54,365.54,364.51,364.52,700.0,346.3541,346.3541,345.3782,345.3876,700.0
2020-10-05 09:55:00,365.25,365.25,365.25,365.25,100.0,346.0793,346.0793,346.0793,346.0793,100.0
2020-10-05 10:00:00,365.62,365.9,365.02,365.07,3200.0,346.4299,346.6952,345.8614,345.9088,3200.0
2020-10-05 10:05:00,365.16,365.79,365.16,365.69,3500.0,345.994,346.591,345.994,346.4962,3500.0
2020-10-05 10:10:00,365.1,365.12,365.1,365.12,260.0,345.9372,345.9561,345.9372,345.9561,260.0
2020-10-05 10:15:00,365.34,365.61,364.85,365.61,900.0,346.1646,346.4204,345.7003,346.4204,900.0
2020-10-05 10:20:00,365.66,365.82,365.17,365.17,1300.0,346.4678,346.6194,346.0035,346.0035,1300.0
2020-10-05 10:25:00,365.19,365.23,365.19,365.23,200.0,346.0225,346.0604,346.0225,346.0604,200.0
2020-10-05 10:30:00,365.62,365.63,365.62,365.63,200.0,346.4299,346.4394,346.4299,346.4394,200.0
2020-10-05 10:35:00,365.64,365.64,365.63,365.64,400.0,346.4488,346.4488,346.4394,346.4488,400.0
2020-10-05 10:40:00,364.9,365.47,364.9,365.47,200.0,345.7477,346.2878,345.7477,346.2878,200.0
2020-10-05 10:45:00,365.43,365.58,365.14,365.46,700.0,346.2499,346.392,345.9751,346.2783,700.0
2020-10-05 10:50:00,365.55,366.26,365.55,366.26,1183.0,346.3636,347.0363,346.3636,347.0363,1183.0
2020-10-05 10:55:00,366.56,367.45,366.56,367.12,1100.0,347.3206,348.1638,347.3206,347.8512,1100.0
2020-10-05 11:00:00,367.14,367.2,367.14,367.2,211.0,347.8701,347.927,347.8701,347.927,211.0
2020-10-05 11:05:00,367.24,367.24,365.94,365.96,1500.0,347.9649,347.9649,346.7331,346.7521,1500.0
2020-10-05 11:10:00,365.65,365.65,364.06,364.06,1423.0,346.4583,346.4583,344.9518,344.9518,1423.0
2020-10-05 11:15:00,365.25,366.77,365.25,366.77,600.0,346.0793,347.5195,346.0793,347.5195,600.0
2020-10-05 11:20:00,366.64,366.65,366.09,366.09,400.0,347.3964,347.4058,346.8752,346.8752,400.0
2020-10-05 11:25:00,366.37,366.37,365.97,366.15,1096.0,347.1405,347.1405,346.7615,346.9321,1096.0
2020-10-05 11:30:00,366.15,366.15,366.15,366.15,0.0,346.9321,346.9321,346.9321,346.9321,0.0
2020-10-05 11:35:00,366.44,366.44,366.2,366.21,897.0,347.2069,347.2069,346.9795,346.9889,897.0
2020-10-05 11:40:00,366.23,366.58,366.23,366.35,450.0,347.0079,347.3395,347.0079,347.1216,450.0
2020-10-05 11:45:00,366.41,366.67,366.31,366.31,800.0,347.1784,347.4248,347.0837,347.0837,800.0
2020-10-05 11:50:00,366.27,366.27,366.27,366.27,100.0,347.0458,347.0458,347.0458,347.0458,100.0
2020-10-05 11:55:00,367.22,367.22,366.95,366.95,900.0,347.9459,347.9459,347.6901,347.6901,900.0
2020-10-05 12:00:00,367.26,367.26,367.26,367.26,100.0,347.9838,347.9838,347.9838,347.9838,100.0
2020-10-05 12:05:00,367.0,367.06,366.86,367.02,700.0,347.7375,347.7943,347.6048,347.7564,700.0
2020-10-05 12:10:00,367.02,367.02,367.02,367.02,0.0,347.7564,347.7564,347.7564,347.7564,0.0
2020-10-05 12:15:00,367.02,367.02,367.02,367.02,0.0,347.7564,347.7564,347.7564,347.7564,0.0
2020-10-05 12:20:00,366.14,366.6,366.14,366.6,300.0,346.9226,347.3585,346.9226,347.3585,300.0
2020-10-05 12:25:00,366.11,366.49,366.11,366.49,300.0,346.8942,347.2542,346.8942,347.2542,300.0
2020-10-05 12:30:00,366.35,366.35,366.34,366.35,200.0,347.1216,347.1216,347.1121,347.1216,200.0
2020-10-05 12:35:00,366.73,366.84,366.72,366.84,208.0,347.4816,347.5859,347.4722,347.5859,208.0
2020-10-05 12:40:00,367.13,367.32,367.06,367.32,300.0,347.8606,348.0407,347.7943,348.0407,300.0
2020-10-05 12:45:00,367.03,367.03,366.72,366.73,200.0,347.7659,347.7659,347.4722,347.4816,200.0
2020-10-05 12:50:00,366.81,366.81,366.79,366.81,592.0,347.5574,347.5574,347.5385,347.5574,592.0
2020-10-05 12:55:00,366.81,366.81,366.81,366.81,0.0,347.5574,347.5574,347.5574,347.5574,0.0
2020-10-05 13:00:00,366.88,367.2,366.87,367.13,631.0,347.6238,347.927,347.6143,347.8606,631.0
2020-10-05 13:05:00,367.36,367.45,367.23,367.45,700.0,348.0786,348.1638,347.9554,348.1638,700.0
2020-10-05 13:10:00,367.55,367.77,367.55,367.77,400.0,348.2586,348.4671,348.2586,348.4671,400.0
2020-10-05 13:15:00,367.68,367.68,367.6,367.6,600.0,348.3818,348.3818,348.306,348.306,600.0
2020-10-05 13:20:00,367.39,367.39,367.32,367.37,600.0,348.107,348.107,348.0407,348.088,600.0
2020-10-05 13:25:00,367.65,367.65,367.17,367.17,200.0,348.3533,348.3533,347.8985,347.8985,200.0
2020-10-05 13:30:00,367.52,367.61,367.44,367.44,909.0,348.2302,348.3154,348.1544,348.1544,909.0
2020-10-05 13:35:00,368.3,368.64,368.3,368.63,700.0,348.9692,349.2914,348.9692,349.2819,700.0
2020-10-05 13:40:00,368.61,368.68,368.61,368.67,200.0,349.263,349.3293,349.263,349.3198,200.0
2020-10-05 13:45:00,368.39,368.39,368.29,368.29,300.0,349.0545,349.0545,348.9598,348.9598,300.0
2020-10-05 13:50:00,368.29,368.29,368.29,368.29,0.0,348.9598,348.9598,348.9598,348.9598,0.0
2020-10-05 13:55:00,367.9,368.29,367.61,368.11,900.0,348.5902,348.9598,348.3154,348.7892,900.0
2020-10-05 14:00:00,368.48,368.58,368.16,368.33,1100.0,349.1398,349.2345,348.8366,348.9977,1100.0
2020-10-05 14:05:00,368.68,368.68,368.68,368.68,100.0,349.3293,349.3293,349.3293,349.3293,100.0
2020-10-05 14:10:00,368.88,368.9,368.66,368.82,700.0,349.5188,349.5377,349.3103,349.4619,700.0
2020-10-05 14:15:00,368.87,369.11,368.86,369.11,500.0,349.5093,349.7367,349.4998,349.7367,500.0
2020-10-05 14:20:00,369.25,369.25,369.02,369.02,300.0,349.8694,349.8694,349.6514,349.6514,300.0
2020-10-05 14:25:00,368.93,368.93,368.46,368.76,900.0,349.5662,349.5662,349.1208,349.4051,900.0
2020-10-05 14:30:00,368.76,368.76,368.76,368.76,0.0,349.4051,349.4051,349.4051,349.4051,0.0
2020-10-05 14:35:00,369.22,369.22,369.04,369.11,538.0,349.8409,349.8409,349.6704,349.7367,538.0
2020-10-05 14:40:00,369.16,369.48,369.15,369.39,600.0,349.7841,350.0873,349.7746,350.002,600.0
2020-10-05 14:45:00,369.35,370.0,369.34,369.92,730.0,349.9641,350.58,349.9546,350.5042,730.0
2020-10-05 14:50:00,369.85,370.05,369.71,369.87,2861.0,350.4379,350.6274,350.3052,350.4568,2861.0
2020-10-05 14:55:00,369.93,370.21,369.77,370.21,1200.0,350.5137,350.779,350.3621,350.779,1200.0
2020-10-05 15:00:00,370.24,370.35,370.24,370.35,300.0,350.8074,350.9116,350.8074,350.9116,300.0
2020-10-05 15:05:00,370.47,371.05,370.46,371.05,720.0,351.0253,351.5749,351.0159,351.5749,720.0
2020-10-05 15:10:00,371.01,371.36,371.01,371.04,1400.0,351.537,351.8686,351.537,351.5654,1400.0
2020-10-05 15:15:00,370.86,371.28,370.86,371.13,1300.0,351.3949,351.7928,351.3949,351.6507,1300.0
2020-10-05 15:20:00,371.09,372.0,371.08,372.0,1212.0,351.6128,352.475,351.6033,352.475,1212.0
2020-10-05 15:25:00,371.92,372.23,371.74,372.08,2355.0,352.3992,352.693,352.2287,352.5508,2355.0
2020-10-05 15:30:00,372.03,372.18,371.82,371.89,1600.0,352.5035,352.6456,352.3045,352.3708,1600.0
2020-10-05 15:35:00,371.82,372.27,371.79,372.09,1400.0,352.3045,352.7309,352.2761,352.5603,1400.0
2020-10-05 15:40:00,372.28,372.38,371.93,372.18,2107.0,352.7403,352.8351,352.4087,352.6456,2107.0
2020-10-05 15:45:00,372.02,372.02,371.59,371.94,2980.0,352.494,352.494,352.0866,352.4182,2980.0
2020-10-05 15:50:00,372.12,372.68,371.48,371.66,4659.0,352.5887,353.1193,351.9823,352.1529,4659.0
2020-10-05 15:55:00,371.66,371.7,370.94,371.16,9930.0,352.1529,352.1908,351.4707,351.6791,9930.0
2020-10-06 09:30:00,372.44,373.67,371.51,372.25,6258.0,352.8919,354.0574,352.0108,352.7119,6258.0
2020-10-06 09:35:00,371.83,373.31,370.75,373.31,1600.0,352.314,353.7163,351.2906,353.7163,1600.0
2020-10-06 09:40:00,373.13,373.57,373.13,373.57,200.0,353.5457,353.9626,353.5457,353.9626,200.0
2020-10-06 09:45:00,371.86,373.09,371.86,373.09,200.0,352.3424,353.5078,352.3424,353.5078,200.0
2020-10-06 09:50:00,372.55,372.78,372.55,372.78,200.0,352.9962,353.2141,352.9962,353.2141,200.0
2020-10-06 09:55:00,370.0,370.66,369.29,370.52,3490.0,350.58,351.2054,349.9073,351.0727,3490.0
2020-10-06 10:00:00,370.94,371.41,370.87,371.0,3737.0,351.4707,351.916,351.4043,351.5275,3737.0
2020-10-06 10:05:00,370.86,371.46,370.85,371.43,3300.0,351.3949,351.9634,351.3854,351.935,3300.0
2020-10-06 10:10:00,371.41,371.64,370.7,371.21,2683.0,351.916,352.1339,351.2433,351.7265,2683.0
2020-10-06 10:15:00,371.19,371.61,371.19,371.57,961.0,351.7075,352.1055,351.7075,352.0676,961.0
2020-10-06 10:20:00,371.28,371.74,371.28,371.45,2184.0,351.7928,352.2287,351.7928,351.9539,2184.0
2020-10-06 10:25:00,371.67,371.85,371.37,371.65,2707.0,352.1624,352.3329,351.8781,352.1434,2707.0
2020-10-06 10:30:00,371.73,371.9,371.37,371.52,3900.0,352.2192,352.3803,351.8781,352.0202,3900.0
2020-10-06 10:35:00,371.87,372.16,371.63,371.96,1703.0,352.3519,352.6266,352.1245,352.4371,1703.0
2020-10-06 10:40:00,372.22,372.22,370.44,370.55,5269.0,352.6835,352.6835,350.9969,351.1011,5269.0
2020-10-06 10:45:00,370.87,371.23,370.61,370.61,400.0,351.4043,351.7454,351.158,351.158,400.0
2020-10-06 10:50:00,371.53,371.66,371.03,371.6,500.0,352.0297,352.1529,351.5559,352.096,500.0
2020-10-06 10:55:00,371.6,371.6,370.45,370.45,1300.0,352.096,352.096,351.0064,351.0064,1300.0
2020-10-06 11:00:00,370.56,371.81,370.56,371.81,1500.0,351.1106,352.295,351.1106,352.295,1500.0
2020-10-06 11:05:00,371.58,371.81,371.17,371.58,701.0,352.0771,352.295,351.6886,352.0771,701.0
2020-10-06 11:10:00,371.68,371.68,370.7,371.4,400.0,352.1718,352.1718,351.2433,351.9065,400.0
2020-10-06 11:15:00,370.73,370.73,370.73,370.73,100.0,351.2717,351.2717,351.2717,351.2717,100.0
2020-10-06 11:20:00,370.49,370.87,370.43,370.87,643.0,351.0443,351.4043,350.9874,351.4043,643.0
2020-10-06 11:25:00,369.9,370.29,369.9,370.02,500.0,350.4853,350.8548,350.4853,350.599,500.0
2020-10-06 11:30:00,370.54,371.16,370.54,371.16,4900.0,351.0917,351.6791,351.0917,351.6791,4900.0
2020-10-06 11:35:00,371.36,371.54,370.91,371.42,3211.0,351.8686,352.0392,351.4422,351.9255,3211.0
2020-10-06 11:40:00,371.42,371.59,370.88,370.88,1491.0,351.9255,352.0866,351.4138,351.4138,1491.0
2020-10-06 11:45:00,370.98,370.98,370.34,370.34,564.0,351.5086,351.5086,350.9022,350.9022,564.0
2020-10-06 11:50:00,370.25,370.25,369.65,369.68,700.0,350.8169,350.8169,350.2484,350.2768,700.0
2020-10-06 11:55:00,369.36,369.36,369.09,369.09,200.0,349.9736,349.9736,349.7178,349.7178,200.0
2020-10-06 12:00:00,369.47,369.64,369.33,369.62,847.0,350.0778,350.2389,349.9452,350.22,847.0
2020-10-06 12:05:00,369.43,369.92,369.39,369.92,624.0,350.0399,350.5042,350.002,350.5042,624.0
2020-10-06 12:10:00,369.92,369.92,369.92,369.92,0.0,350.5042,350.5042,350.5042,350.5042,0.0
2020-10-06 12:15:00,370.55,371.35,370.55,371.35,600.0,351.1011,351.8591,351.1011,351.8591,600.0
2020-10-06 12:20:00,371.48,371.82,371.48,371.82,200.0,351.9823,352.3045,351.9823,352.3045,200.0
2020-10-06 12:25:00,371.86,372.11,371.85,372.11,404.0,352.3424,352.5793,352.3329,352.5793,404.0
2020-10-06 12:30:00,372.08,372.14,371.73,371.73,800.0,352.5508,352.6077,352.2192,352.2192,800.0
2020-10-06 12:35:00,371.99,371.99,371.38,371.38,1600.0,352.4656,352.4656,351.8876,351.8876,1600.0
2020-10-06 12:40:00,371.03,371.79,371.03,371.56,4677.0,351.5559,352.2761,351.5559,352.0581,4677.0
2020-10-06 12:45:00,371.45,372.37,371.44,372.37,2500.0,351.9539,352.8256,351.9444,352.8256,2500.0
2020-10-06 12:50:00,372.49,372.49,372.15,372.23,907.0,352.9393,352.9393,352.6172,352.693,907.0
2020-10-06 12:55:00,372.58,372.58,372.31,372.54,1100.0,353.0246,353.0246,352.7688,352.9867,1100.0
2020-10-06 13:00:00,372.14,372.14,371.54,371.54,700.0,352.6077,352.6077,352.0392,352.0392,700.0
2020-10-06 13:05:00,370.96,371.73,370.7,371.73,700.0,351.4896,352.2192,351.2433,352.2192,700.0
2020-10-06 13:10:00,371.7,371.7,371.62,371.62,403.0,352.1908,352.1908,352.115,352.115,403.0
2020-10-06 13:15:00,371.62,371.62,371.62,371.62,0.0,352.115,352.115,352.115,352.115,0.0
2020-10-06 13:20:00,370.94,372.1,370.94,371.92,2350.0,351.4707,352.5698,351.4707,352.3992,2350.0
2020-10-06 13:25:00,372.08,372.08,372.07,372.08,100.0,352.5508,352.5508,352.5414,352.5508,100.0
2020-10-06 13:30:00,372.08,372.14,372.04,372.13,300.0,352.5508,352.6077,352.5129,352.5982,300.0
2020-10-06 13:35:00,372.32,372.47,371.95,371.95,500.0,352.7782,352.9204,352.4277,352.4277,500.0
2020-10-06 13:40:00,372.29,373.67,372.28,373.25,1499.0,352.7498,354.0574,352.7403,353.6594,1499.0
2020-10-06 13:45:00,373.1,373.66,372.87,373.16,500.0,353.5173,354.0479,353.2994,353.5741,500.0
2020-10-06 13:50:00,373.15,373.76,373.15,373.43,6996.0,353.5647,354.1427,353.5647,353.83,6996.0
2020-10-06 13:55:00,373.78,373.91,373.78,373.91,306.0,354.1616,354.2848,354.1616,354.2848,306.0
2020-10-06 14:00:00,373.63,373.78,373.56,373.63,700.0,354.0195,354.1616,353.9532,354.0195,700.0
2020-10-06 14:05:00,373.92,374.18,373.75,373.75,1400.0,354.2943,354.5406,354.1332,354.1332,1400.0
2020-10-06 14:10:00,373.69,373.76,373.16,373.17,829.0,354.0763,354.1427,353.5741,353.5836,829.0
2020-10-06 14:15:00,373.2,373.73,373.2,373.41,900.0,353.612,354.1142,353.612,353.811,900.0
2020-10-06 14:20:00,373.77,373.78,373.44,373.75,700.0,354.1521,354.1616,353.8395,354.1332,700.0
2020-10-06 14:25:00,373.76,373.93,373.5,373.5,883.0,354.1427,354.3037,353.8963,353.8963,883.0
2020-10-06 14:30:00,373.78,374.04,373.74,374.04,793.0,354.1616,354.408,354.1237,354.408,793.0
2020-10-06 14:35:00,373.65,373.75,373.65,373.75,500.0,354.0384,354.1332,354.0384,354.1332,500.0
2020-10-06 14:40:00,373.92,374.12,373.92,374.11,600.0,354.2943,354.4838,354.2943,354.4743,600.0
2020-10-06 14:45:00,373.91,374.12,372.57,372.58,900.0,354.2848,354.4838,353.0151,353.0246,900.0
2020-10-06 14:50:00,371.15,371.65,369.56,369.56,3450.0,351.6696,352.1434,350.1631,350.1631,3450.0
2020-10-06 14:55:00,369.6,369.6,368.52,368.52,1100.0,350.201,350.201,349.1777,349.1777,1100.0
2020-10-06 15:00:00,368.62,368.62,368.42,368.42,600.0,349.2724,349.2724,349.0829,349.0829,600.0
2020-10-06 15:05:00,368.0,369.08,367.73,367.99,2120.0,348.685,349.7083,348.4292,348.6755,2120.0
2020-10-06 15:10:00,368.57,368.87,368.12,368.35,1635.0,349.2251,349.5093,348.7987,349.0166,1635.0
2020-10-06 15:15:00,368.24,368.62,367.67,367.88,2516.0,348.9124,349.2724,348.3723,348.5713,2516.0
2020-10-06 15:20:00,368.12,368.12,367.82,367.87,500.0,348.7987,348.7987,348.5144,348.5618,500.0
2020-10-06 15:25:00,367.86,369.31,367.86,369.27,5301.0,348.5523,349.9262,348.5523,349.8883,5301.0
2020-10-06 15:30:00,368.86,370.22,368.86,370.15,3600.0,349.4998,350.7885,349.4998,350.7221,3600.0
2020-10-06 15:35:00,370.0,370.0,369.67,369.83,3700.0,350.58,350.58,350.2673,350.4189,3700.0
2020-10-06 15:40:00,370.0,370.17,369.54,369.85,3200.0,350.58,350.7411,350.1441,350.4379,3200.0
2020-10-06 15:45:00,369.8,369.8,368.16,368.55,4577.0,350.3905,350.3905,348.8366,349.2061,4577.0
2020-10-06 15:50:00,368.31,369.36,367.35,368.63,9492.0,348.9787,349.9736,348.0691,349.2819,9492.0
2020-10-06 15:55:00,369.13,369.52,367.98,368.39,11872.0,349.7557,350.1252,348.666,349.0545,11872.0
2020-10-07 09:30:00,371.51,371.51,370.82,370.82,3693.0,352.0108,352.0108,351.357,351.357,3693.0
2020-10-07 09:35:00,372.18,373.98,372.18,373.98,700.0,352.6456,354.3511,352.6456,354.3511,700.0
2020-10-07 09:40:00,373.07,373.94,373.05,373.46,895.0,353.4889,354.3132,353.4699,353.8584,895.0
2020-10-07 09:45:00,374.26,374.98,374.26,374.59,400.0,354.6164,355.2986,354.6164,354.9291,400.0
2020-10-07 09:50:00,374.88,374.88,373.93,374.01,700.0,355.2039,355.2039,354.3037,354.3795,700.0
2020-10-07 09:55:00,374.74,374.74,374.08,374.09,1200.0,355.0712,355.0712,354.4459,354.4553,1200.0
2020-10-07 10:00:00,373.61,374.43,373.61,374.43,542.0,354.0005,354.7775,354.0005,354.7775,542.0
2020-10-07 10:05:00,374.08,374.96,373.92,374.96,510.0,354.4459,355.2797,354.2943,355.2797,510.0
2020-10-07 10:10:00,375.0,375.9,374.63,375.86,7191.0,355.3176,356.1703,354.967,356.1324,7191.0
2020-10-07 10:15:00,375.9,377.88,375.9,377.66,702.0,356.1703,358.0464,356.1703,357.838,702.0
2020-10-07 10:20:00,377.68,378.63,377.67,377.85,1020.0,357.8569,358.757,357.8474,358.018,1020.0
2020-10-07 10:25:00,378.42,379.3,378.42,379.3,1200.0,358.5581,359.3919,358.5581,359.3919,1200.0
2020-10-07 10:30:00,378.91,378.91,378.03,378.03,3192.0,359.0224,359.0224,358.1885,358.1885,3192.0
2020-10-07 10:35:00,378.09,378.46,378.08,378.41,598.0,358.2454,358.596,358.2359,358.5486,598.0
2020-10-07 10:40:00,377.55,378.15,377.55,378.15,259.0,357.7337,358.3022,357.7337,358.3022,259.0
2020-10-07 10:45:00,377.77,377.98,377.41,377.41,300.0,357.9422,358.1412,357.6011,357.6011,300.0
2020-10-07 10:50:00,377.2,377.49,376.78,376.79,1900.0,357.4021,357.6769,357.0041,357.0136,1900.0
2020-10-07 10:55:00,376.94,376.94,376.88,376.88,200.0,357.1558,357.1558,357.0989,357.0989,200.0
2020-10-07 11:00:00,376.24,376.24,376.23,376.24,100.0,356.4925,356.4925,356.483,356.4925,100.0
2020-10-07 11:05:00,376.56,376.56,376.56,376.56,100.0,356.7957,356.7957,356.7957,356.7957,100.0
2020-10-07 11:10:00,376.74,376.74,376.07,376.43,601.0,356.9662,356.9662,356.3314,356.6725,601.0
2020-10-07 11:15:00,376.04,376.05,376.04,376.04,107.0,356.303,356.3125,356.303,356.303,107.0
2020-10-07 11:20:00,375.81,376.08,375.81,376.08,200.0,356.0851,356.3409,356.0851,356.3409,200.0
2020-10-07 11:25:00,375.46,375.46,375.46,375.46,100.0,355.7534,355.7534,355.7534,355.7534,100.0
2020-10-07 11:30:00,375.52,375.95,375.18,375.18,614.0,355.8103,356.2177,355.4881,355.4881,614.0
2020-10-07 11:35:00,374.81,374.81,374.81,374.81,300.0,355.1375,355.1375,355.1375,355.1375,300.0
2020-10-07 11:40:00,375.51,375.67,375.51,375.67,300.0,355.8008,355.9524,355.8008,355.9524,300.0
2020-10-07 11:45:00,375.4,375.97,375.4,375.97,200.0,355.6966,356.2367,355.6966,356.2367,200.0
2020-10-07 11:50:00,375.78,375.78,375.35,375.35,200.0,356.0566,356.0566,355.6492,355.6492,200.0
2020-10-07 11:55:00,374.98,374.98,374.98,374.98,100.0,355.2986,355.2986,355.2986,355.2986,100.0
2020-10-07 12:00:00,374.87,374.87,374.35,374.35,300.0,355.1944,355.1944,354.7017,354.7017,300.0
2020-10-07 12:05:00,374.2,374.2,373.81,373.81,702.0,354.5596,354.5596,354.19,354.19,702.0
2020-10-07 12:10:00,373.87,373.87,373.86,373.87,134.0,354.2469,354.2469,354.2374,354.2469,134.0
2020-10-07 12:15:00,373.87,374.0,373.87,373.88,300.0,354.2469,354.3701,354.2469,354.2564,300.0
2020-10-07 12:20:00,374.05,374.65,374.04,374.64,1040.0,354.4174,354.9859,354.408,354.9765,1040.0
2020-10-07 12:25:00,374.84,374.84,374.84,374.84,100.0,355.166,355.166,355.166,355.166,100.0
2020-10-07 12:30:00,374.26,374.74,374.26,374.59,400.0,354.6164,355.0712,354.6164,354.9291,400.0
2020-10-07 12:35:00,375.14,375.14,374.62,374.9,400.0,355.4502,355.4502,354.9575,355.2228,400.0
2020-10-07 12:40:00,375.16,375.16,374.83,374.83,400.0,355.4692,355.4692,355.1565,355.1565,400.0
2020-10-07 12:45:00,374.45,374.45,373.97,373.97,600.0,354.7964,354.7964,354.3416,354.3416,600.0
2020-10-07 12:50:00,373.99,373.99,373.36,373.36,400.0,354.3606,354.3606,353.7637,353.7637,400.0
2020-10-07 12:55:00,373.7,373.7,373.16,373.58,810.0,354.0858,354.0858,353.5741,353.9721,810.0
2020-10-07 13:00:00,374.25,374.25,374.25,374.25,200.0,354.6069,354.6069,354.6069,354.6069,200.0
2020-10-07 13:05:00,374.25,374.52,374.21,374.52,500.0,354.6069,354.8628,354.569,354.8628,500.0
2020-10-07 13:10:00,374.24,374.5,374.22,374.29,500.0,354.5975,354.8438,354.5785,354.6448,500.0
2020-10-07 13:15:00,374.21,374.48,373.78,373.8,1333.0,354.569,354.8249,354.1616,354.1806,1333.0
2020-10-07 13:20:00,374.2,374.2,373.51,373.86,500.0,354.5596,354.5596,353.9058,354.2374,500.0
2020-10-07 13:25:00,374.01,374.14,373.92,373.92,400.0,354.3795,354.5027,354.2943,354.2943,400.0
2020-10-07 13:30:00,373.81,373.92,373.8,373.92,400.0,354.19,354.2943,354.1806,354.2943,400.0
2020-10-07 13:35:00,373.83,373.83,373.31,373.5,792.0,354.209,354.209,353.7163,353.8963,792.0
2020-10-07 13:40:00,373.52,373.89,373.41,373.89,705.0,353.9153,354.2658,353.811,354.2658,705.0
2020-10-07 13:45:00,374.07,374.07,374.07,374.07,100.0,354.4364,354.4364,354.4364,354.4364,100.0
2020-10-07 13:50:00,374.1,374.2,374.09,374.2,400.0,354.4648,354.5596,354.4553,354.5596,400.0
2020-10-07 13:55:00,374.2,375.21,374.02,375.21,2397.0,354.5596,355.5166,354.389,355.5166,2397.0
2020-10-07 14:00:00,375.2,375.2,374.71,374.71,200.0,355.5071,355.5071,355.0428,355.0428,200.0
2020-10-07 14:05:00,375.19,375.24,375.06,375.24,665.0,355.4976,355.545,355.3744,355.545,665.0
2020-10-07 14:10:00,375.58,375.77,375.36,375.36,715.0,355.8671,356.0472,355.6587,355.6587,715.0
2020-10-07 14:15:00,375.71,375.73,375.61,375.72,400.0,355.9903,356.0093,355.8956,355.9998,400.0
2020-10-07 14:20:00,376.03,376.18,375.85,376.18,570.0,356.2935,356.4356,356.123,356.4356,570.0
2020-10-07 14:25:00,376.1,376.46,376.1,376.46,300.0,356.3598,356.7009,356.3598,356.7009,300.0
2020-10-07 14:30:00,376.32,376.61,376.3,376.5,808.0,356.5683,356.8431,356.5493,356.7388,808.0
2020-10-07 14:35:00,376.63,376.64,376.57,376.57,493.0,356.862,356.8715,356.8052,356.8052,493.0
2020-10-07 14:40:00,376.46,376.46,376.21,376.4,700.0,356.7009,356.7009,356.4641,356.6441,700.0
2020-10-07 14:45:00,376.28,376.55,376.28,376.55,200.0,356.5304,356.7862,356.5304,356.7862,200.0
2020-10-07 14:50:00,375.97,375.97,375.97,375.97,100.0,356.2367,356.2367,356.2367,356.2367,100.0
2020-10-07 14:55:00,375.97,375.97,375.97,375.97,0.0,356.2367,356.2367,356.2367,356.2367,0.0
2020-10-07 15:00:00,376.66,376.74,376.42,376.74,729.0,356.8904,356.9662,356.663,356.9662,729.0
2020-10-07 15:05:00,376.76,377.18,376.76,377.18,1666.0,356.9852,357.3832,356.9852,357.3832,1666.0
2020-10-07 15:10:00,377.18,377.5,377.18,377.46,300.0,357.3832,357.6864,357.3832,357.6485,300.0
2020-10-07 15:15:00,377.36,377.49,377.14,377.45,700.0,357.5537,357.6769,357.3453,357.639,700.0
2020-10-07 15:20:00,377.22,377.28,376.66,376.66,600.0,357.4211,357.4779,356.8904,356.8904,600.0
2020-10-07 15:25:00,376.45,376.71,376.45,376.71,200.0,356.6915,356.9378,356.6915,356.9378,200.0
2020-10-07 15:30:00,376.72,376.72,375.92,375.92,500.0,356.9473,356.9473,356.1893,356.1893,500.0
2020-10-07 15:35:00,375.84,375.89,375.82,375.83,300.0,356.1135,356.1609,356.0945,356.104,300.0
2020-10-07 15:40:00,375.6,375.99,375.6,375.99,799.0,355.8861,356.2556,355.8861,356.2556,799.0
2020-10-07 15:45:00,376.31,376.31,375.65,376.21,800.0,356.5588,356.5588,355.9335,356.4641,800.0
2020-10-07 15:50:00,375.85,375.9,375.65,375.9,800.0,356.123,356.1703,355.9335,356.1703,800.0
2020-10-07 15:55:00,376.12,376.81,375.76,376.51,16190.0,356.3788,357.0326,356.0377,356.7483,16190.0
2020-10-08 09:30:00,376.73,379.0,376.73,377.37,2832.0,356.9568,359.1076,356.9568,357.5632,2832.0
2020-10-08 09:35:00,376.39,376.39,376.39,376.39,100.0,356.6346,356.6346,356.6346,356.6346,100.0
2020-10-08 09:40:00,376.79,376.79,376.72,376.75,800.0,357.0136,357.0136,356.9473,356.9757,800.0
2020-10-08 09:45:00,376.57,376.98,376.57,376.98,600.0,356.8052,357.1937,356.8052,357.1937,600.0
2020-10-08 09:50:00,376.54,377.74,376.53,377.74,500.0,356.7767,357.9138,356.7673,357.9138,500.0
2020-10-08 09:55:00,377.78,377.78,377.74,377.74,5400.0,357.9517,357.9517,357.9138,357.9138,5400.0
2020-10-08 10:00:00,378.21,378.95,377.29,378.5,2450.0,358.3591,359.0603,357.4874,358.6339,2450.0
2020-10-08 10:05:00,378.54,378.79,378.5,378.5,400.0,358.6718,358.9087,358.6339,358.6339,400.0
2020-10-08 10:10:00,378.85,379.75,378.85,379.75,1700.0,358.9655,359.8183,358.9655,359.8183,1700.0
2020-10-08 10:15:00,379.75,379.76,379.43,379.74,700.0,359.8183,359.8277,359.5151,359.8088,700.0
2020-10-08 10:20:00,379.44,379.71,379.33,379.71,400.0,359.5245,359.7804,359.4203,359.7804,400.0
2020-10-08 10:25:00,379.75,379.76,378.7,379.25,1425.0,359.8183,359.8277,358.8234,359.3445,1425.0
2020-10-08 10:30:00,378.69,379.58,378.69,379.47,902.0,358.8139,359.6572,358.8139,359.553,902.0
2020-10-08 10:35:00,379.99,380.61,379.99,380.29,3261.0,360.0457,360.6331,360.0457,360.3299,3261.0
2020-10-08 10:40:00,380.01,380.01,379.19,379.19,1110.0,360.0646,360.0646,359.2877,359.2877,1110.0
2020-10-08 10:45:00,379.59,380.36,379.49,380.36,1357.0,359.6667,360.3962,359.5719,360.3962,1357.0
2020-10-08 10:50:00,380.56,380.82,380.01,380.09,1030.0,360.5857,360.8321,360.0646,360.1404,1030.0
2020-10-08 10:55:00,380.27,380.41,379.76,380.14,1700.0,360.311,360.4436,359.8277,360.1878,1700.0
2020-10-08 11:00:00,379.22,380.23,379.22,380.16,1311.0,359.3161,360.2731,359.3161,360.2067,1311.0
2020-10-08 11:05:00,380.06,381.35,380.06,381.35,1100.0,360.112,361.3343,360.112,361.3343,1100.0
2020-10-08 11:10:00,381.35,381.72,380.94,380.94,800.0,361.3343,361.6849,360.9458,360.9458,800.0
2020-10-08 11:15:00,381.17,381.17,381.17,381.17,100.0,361.1637,361.1637,361.1637,361.1637,100.0
2020-10-08 11:20:00,380.67,381.22,380.43,381.18,2978.0,360.69,361.2111,360.4626,361.1732,2978.0
2020-10-08 11:25:00,381.37,381.63,381.14,381.55,700.0,361.3532,361.5996,361.1353,361.5238,700.0
2020-10-08 11:30:00,381.19,381.19,379.04,379.05,1213.0,361.1827,361.1827,359.1455,359.155,1213.0
2020-10-08 11:35:00,379.44,382.44,379.44,381.53,4215.0,359.5245,362.3671,359.5245,361.5048,4215.0
2020-10-08 11:40:00,381.96,382.65,380.93,381.92,2666.0,361.9123,362.5661,360.9363,361.8744,2666.0
2020-10-08 11:45:00,380.95,381.66,380.95,381.6,1504.0,360.9553,361.628,360.9553,361.5712,1504.0
2020-10-08 11:50:00,381.35,381.66,381.25,381.25,1122.0,361.3343,361.628,361.2395,361.2395,1122.0
2020-10-08 11:55:00,381.39,381.39,380.8,380.9,1304.0,361.3722,361.3722,360.8132,360.9079,1304.0
2020-10-08 12:00:00,381.25,381.72,380.99,381.38,600.0,361.2395,361.6849,360.9932,361.3627,600.0
2020-10-08 12:05:00,381.51,382.47,381.33,382.47,1235.0,361.4859,362.3955,361.3153,362.3955,1235.0
2020-10-08 12:10:00,382.57,382.86,382.17,382.34,700.0,362.4903,362.765,362.1112,362.2723,700.0
2020-10-08 12:15:00,382.44,383.25,382.43,382.99,3629.0,362.3671,363.1346,362.3576,362.8882,3629.0
2020-10-08 12:20:00,382.99,383.34,382.64,383.34,643.0,362.8882,363.2198,362.5566,363.2198,643.0
2020-10-08 12:25:00,383.66,384.21,383.53,383.54,1100.0,363.523,364.0442,363.3999,363.4093,1100.0
2020-10-08 12:30:00,383.5,383.94,382.99,383.24,1308.0,363.3714,363.7883,362.8882,363.1251,1308.0
2020-10-08 12:35:00,383.07,383.58,383.04,383.58,1100.0,362.964,363.4472,362.9356,363.4472,1100.0
2020-10-08 12:40:00,383.99,383.99,383.32,383.46,3014.0,363.8357,363.8357,363.2009,363.3335,3014.0
2020-10-08 12:45:00,383.28,383.91,383.27,383.89,700.0,363.163,363.7599,363.1535,363.741,700.0
2020-10-08 12:50:00,383.7,384.0,383.26,383.44,2201.0,363.5609,363.8452,363.144,363.3146,2201.0
2020-10-08 12:55:00,383.49,383.99,383.49,383.98,1700.0,363.362,363.8357,363.362,363.8262,1700.0
2020-10-08 13:00:00,384.51,384.96,384.27,384.86,3660.0,364.3284,364.7548,364.101,364.6601,3660.0
2020-10-08 13:05:00,384.27,385.75,384.09,385.57,9916.0,364.101,365.5033,363.9305,365.3328,9916.0
2020-10-08 13:10:00,385.54,385.92,385.05,385.5,13046.0,365.3044,365.6644,364.8401,365.2665,13046.0
2020-10-08 13:15:00,385.5,385.99,385.18,385.99,6787.0,365.2665,365.7307,364.9633,365.7307,6787.0
2020-10-08 13:20:00,386.12,386.48,385.68,386.08,3295.0,365.8539,366.195,365.437,365.816,3295.0
2020-10-08 13:25:00,386.2,387.19,386.2,386.65,6888.0,365.9297,366.8678,365.9297,366.3561,6888.0
2020-10-08 13:30:00,386.65,387.24,386.5,386.82,5051.0,366.3561,366.9151,366.214,366.5172,5051.0
2020-10-08 13:35:00,386.77,387.24,386.55,387.24,3115.0,366.4698,366.9151,366.2614,366.9151,3115.0
2020-10-08 13:40:00,387.47,387.57,387.23,387.24,2253.0,367.1331,367.2278,366.9057,366.9151,2253.0
2020-10-08 13:45:00,387.24,387.24,386.3,386.38,5288.0,366.9151,366.9151,366.0245,366.1003,5288.0
2020-10-08 13:50:00,386.38,386.57,385.85,385.85,2405.0,366.1003,366.2803,365.5981,365.5981,2405.0
2020-10-08 13:55:00,385.99,385.99,385.81,385.95,1233.0,365.7307,365.7307,365.5602,365.6928,1233.0
2020-10-08 14:00:00,386.09,386.61,385.72,385.99,3930.0,365.8255,366.3182,365.4749,365.7307,3930.0
2020-10-08 14:05:00,385.99,387.26,385.98,387.25,1900.0,365.7307,366.9341,365.7213,366.9246,1900.0
2020-10-08 14:10:00,387.3,387.94,386.75,387.87,4413.0,366.972,367.5784,366.4509,367.5121,4413.0
2020-10-08 14:15:00,387.92,388.19,387.55,387.94,2900.0,367.5594,367.8153,367.2089,367.5784,2900.0
2020-10-08 14:20:00,388.13,388.63,387.88,388.32,4498.0,367.7584,368.2322,367.5215,367.9385,4498.0
2020-10-08 14:25:00,388.31,388.46,388.04,388.19,1810.0,367.929,368.0711,367.6732,367.8153,1810.0
2020-10-08 14:30:00,388.19,388.73,388.12,388.34,4126.0,367.8153,368.3269,367.749,367.9574,4126.0
2020-10-08 14:35:00,388.64,388.64,387.99,388.27,4545.0,368.2417,368.2417,367.6258,367.8911,4545.0
2020-10-08 14:40:00,388.44,388.64,388.25,388.44,4722.0,368.0522,368.2417,367.8721,368.0522,4722.0
2020-10-08 14:45:00,388.44,388.78,388.29,388.3,2352.0,368.0522,368.3743,367.91,367.9195,2352.0
2020-10-08 14:50:00,388.27,388.79,388.25,388.4,2110.0,367.8911,368.3838,367.8721,368.0143,2110.0
2020-10-08 14:55:00,388.59,388.88,388.12,388.38,7150.0,368.1943,368.4691,367.749,367.9953,7150.0
2020-10-08 15:00:00,388.35,388.42,387.81,388.3,8523.0,367.9669,368.0332,367.4552,367.9195,8523.0
2020-10-08 15:05:00,388.25,388.71,388.24,388.69,7314.0,367.8721,368.308,367.8627,368.289,7314.0
2020-10-08 15:10:00,388.69,389.17,388.47,388.88,4791.0,368.289,368.7438,368.0806,368.4691,4791.0
2020-10-08 15:15:00,388.66,388.78,387.63,387.8,4882.0,368.2606,368.3743,367.2847,367.4457,4882.0
2020-10-08 15:20:00,387.73,387.73,386.95,386.95,2840.0,367.3794,367.3794,366.6404,366.6404,2840.0
2020-10-08 15:25:00,387.15,387.62,386.9,387.11,3902.0,366.8299,367.2752,366.593,366.792,3902.0
2020-10-08 15:30:00,387.34,387.34,385.35,385.35,2900.0,367.0099,367.0099,365.1243,365.1243,2900.0
2020-10-08 15:35:00,385.63,386.01,385.23,385.75,10750.0,365.3896,365.7497,365.0106,365.5033,10750.0
2020-10-08 15:40:00,385.63,386.7,385.53,386.52,6337.0,365.3896,366.4035,365.2949,366.2329,6337.0
2020-10-08 15:45:00,386.59,386.82,386.14,386.52,8964.0,366.2993,366.5172,365.8729,366.2329,8964.0
2020-10-08 15:50:00,386.3,386.56,385.96,386.09,13589.0,366.0245,366.2708,365.7023,365.8255,13589.0
2020-10-08 15:55:00,386.26,386.26,385.41,385.8,14761.0,365.9866,365.9866,365.1812,365.5507,14761.0
2020-10-09 09:30:00,386.68,388.27,386.42,388.27,3789.0,366.3845,367.8911,366.1382,367.8911,3789.0
2020-10-09 09:35:00,388.51,388.93,388.3,388.71,1200.0,368.1185,368.5164,367.9195,368.308,1200.0
2020-10-09 09:40:00,389.09,390.94,388.95,390.46,2645.0,368.668,370.4209,368.5354,369.9661,2645.0
2020-10-09 09:45:00,390.97,390.97,390.12,390.83,2758.0,370.4494,370.4494,369.644,370.3167,2758.0
2020-10-09 09:50:00,390.95,392.35,390.37,391.53,58351.0,370.4304,371.7569,369.8809,370.98,58351.0
2020-10-09 09:55:00,391.53,391.54,389.15,389.81,9420.0,370.98,370.9894,368.7249,369.3502,9420.0
2020-10-09 10:00:00,389.4,389.71,388.8,389.71,4508.0,368.9618,369.2555,368.3933,369.2555,4508.0
2020-10-09 10:05:00,389.73,389.74,388.79,388.79,10839.0,369.2744,369.2839,368.3838,368.3838,10839.0
2020-10-09 10:10:00,388.39,388.39,388.0,388.0,600.0,368.0048,368.0048,367.6352,367.6352,600.0
2020-10-09 10:15:00,387.48,387.48,387.48,387.48,100.0,367.1425,367.1425,367.1425,367.1425,100.0
2020-10-09 10:20:00,387.35,387.35,387.34,387.35,620.0,367.0194,367.0194,367.0099,367.0194,620.0
2020-10-09 10:25:00,386.68,386.68,386.22,386.48,577.0,366.3845,366.3845,365.9487,366.195,577.0
2020-10-09 10:30:00,386.23,386.23,384.91,385.28,600.0,365.9582,365.9582,364.7074,365.058,600.0
2020-10-09 10:35:00,385.16,385.74,385.16,385.74,900.0,364.9443,365.4939,364.9443,365.4939,900.0
2020-10-09 10:40:00,385.86,386.16,385.85,386.16,300.0,365.6076,365.8918,365.5981,365.8918,300.0
2020-10-09 10:45:00,385.84,386.39,385.81,386.35,24827.0,365.5886,366.1098,365.5602,366.0719,24827.0
2020-10-09 10:50:00,385.99,387.07,385.99,386.85,2600.0,365.7307,366.7541,365.7307,366.5456,2600.0
2020-10-09 10:55:00,386.8,388.04,386.8,387.71,1907.0,366.4982,367.6732,366.4982,367.3605,1907.0
2020-10-09 11:00:00,387.96,388.51,387.81,388.5,670.0,367.5973,368.1185,367.4552,368.109,670.0
2020-10-09 11:05:00,388.05,388.05,387.33,387.33,501.0,367.6826,367.6826,367.0004,367.0004,501.0
2020-10-09 11:10:00,387.55,387.98,387.08,387.84,1200.0,367.2089,367.6163,366.7635,367.4836,1200.0
2020-10-09 11:15:00,388.3,388.3,388.11,388.12,300.0,367.9195,367.9195,367.7395,367.749,300.0
2020-10-09 11:20:00,388.26,388.33,387.44,387.44,1438.0,367.8816,367.9479,367.1046,367.1046,1438.0
2020-10-09 11:25:00,387.05,388.1,387.05,387.63,600.0,366.7351,367.73,366.7351,367.2847,600.0
2020-10-09 11:30:00,387.71,387.83,387.42,387.61,1000.0,367.3605,367.4742,367.0857,367.2657,1000.0
2020-10-09 11:35:00,387.79,387.82,387.77,387.77,500.0,367.4363,367.4647,367.4173,367.4173,500.0
2020-10-09 11:40:00,387.77,387.77,386.9,387.26,3059.0,367.4173,367.4173,366.593,366.9341,3059.0
2020-10-09 11:45:00,387.39,388.63,387.02,388.32,2282.0,367.0573,368.2322,366.7067,367.9385,2282.0
2020-10-09 11:50:00,388.37,389.02,388.0,389.02,2200.0,367.9858,368.6017,367.6352,368.6017,2200.0
2020-10-09 11:55:00,389.18,389.47,388.97,389.03,1832.0,368.7533,369.0281,368.5543,368.6112,1832.0
2020-10-09 12:00:00,389.41,389.41,388.5,388.5,1300.0,368.9712,368.9712,368.109,368.109,1300.0
2020-10-09 12:05:00,388.9,388.9,388.03,388.03,803.0,368.488,368.488,367.6637,367.6637,803.0
2020-10-09 12:10:00,388.23,388.23,387.61,387.96,423.0,367.8532,367.8532,367.2657,367.5973,423.0
2020-10-09 12:15:00,387.57,387.57,386.45,386.5,1125.0,367.2278,367.2278,366.1666,366.214,1125.0
2020-10-09 12:20:00,385.96,386.41,385.95,386.16,1000.0,365.7023,366.1287,365.6928,365.8918,1000.0
2020-10-09 12:25:00,386.15,386.15,385.6,385.75,1006.0,365.8823,365.8823,365.3612,365.5033,1006.0
2020-10-09 12:30:00,385.64,385.64,385.19,385.58,900.0,365.3991,365.3991,364.9727,365.3423,900.0
2020-10-09 12:35:00,385.51,385.57,385.33,385.33,800.0,365.2759,365.3328,365.1054,365.1054,800.0
2020-10-09 12:40:00,385.6,385.87,385.59,385.71,900.0,365.3612,365.617,365.3517,365.4654,900.0
2020-10-09 12:45:00,385.83,386.46,385.83,386.22,1392.0,365.5791,366.1761,365.5791,365.9487,1392.0
2020-10-09 12:50:00,386.35,386.53,386.26,386.26,519.0,366.0719,366.2424,365.9866,365.9866,519.0
2020-10-09 12:55:00,385.99,386.26,385.98,386.26,500.0,365.7307,365.9866,365.7213,365.9866,500.0
2020-10-09 13:00:00,386.38,386.4,386.15,386.15,406.0,366.1003,366.1192,365.8823,365.8823,406.0
2020-10-09 13:05:00,386.12,386.12,386.12,386.12,100.0,365.8539,365.8539,365.8539,365.8539,100.0
2020-10-09 13:10:00,385.85,385.85,385.49,385.5,400.0,365.5981,365.5981,365.257,365.2665,400.0
2020-10-09 13:15:00,385.11,385.11,384.75,385.03,700.0,364.8969,364.8969,364.5558,364.8211,700.0
2020-10-09 13:20:00,385.02,385.02,384.61,384.62,300.0,364.8117,364.8117,364.4232,364.4327,300.0
2020-10-09 13:25:00,384.63,384.63,384.63,384.63,100.0,364.4421,364.4421,364.4421,364.4421,100.0
2020-10-09 13:30:00,385.06,385.37,385.06,385.17,980.0,364.8496,365.1433,364.8496,364.9538,980.0
2020-10-09 13:35:00,385.24,385.72,385.0,385.65,1707.0,365.0201,365.4749,364.7927,365.4086,1707.0
2020-10-09 13:40:00,385.85,386.1,385.64,385.66,600.0,365.5981,365.835,365.3991,365.4181,600.0
2020-10-09 13:45:00,385.6,386.13,385.29,385.95,900.0,365.3612,365.8634,365.0675,365.6928,900.0
2020-10-09 13:50:00,386.2,386.66,386.09,386.42,800.0,365.9297,366.3656,365.8255,366.1382,800.0
2020-10-09 13:55:00,386.63,386.8,386.63,386.79,900.0,366.3372,366.4982,366.3372,366.4888,900.0
2020-10-09 14:00:00,386.78,386.78,386.22,386.23,723.0,366.4793,366.4793,365.9487,365.9582,723.0
2020-10-09 14:05:00,386.39,386.39,386.06,386.07,801.0,366.1098,366.1098,365.7971,365.8065,801.0
2020-10-09 14:10:00,385.66,385.66,385.34,385.43,800.0,365.4181,365.4181,365.1149,365.2001,800.0
2020-10-09 14:15:00,384.75,384.75,384.51,384.51,500.0,364.5558,364.5558,364.3284,364.3284,500.0
2020-10-09 14:20:00,384.61,385.11,384.01,384.18,3241.0,364.4232,364.8969,363.8547,364.0157,3241.0
2020-10-09 14:25:00,383.47,383.62,383.41,383.62,1367.0,363.343,363.4851,363.2862,363.4851,1367.0
2020-10-09 14:30:00,383.68,383.9,383.67,383.87,500.0,363.542,363.7504,363.5325,363.722,500.0
2020-10-09 14:35:00,383.96,383.96,383.23,383.53,2730.0,363.8073,363.8073,363.1156,363.3999,2730.0
2020-10-09 14:40:00,383.5,383.95,383.12,383.95,2573.0,363.3714,363.7978,363.0114,363.7978,2573.0
2020-10-09 14:45:00,384.04,384.19,383.95,384.1,1600.0,363.8831,364.0252,363.7978,363.9399,1600.0
2020-10-09 14:50:00,384.04,384.67,384.04,384.67,2701.0,363.8831,364.48,363.8831,364.48,2701.0
2020-10-09 14:55:00,385.0,385.26,384.65,384.94,4015.0,364.7927,365.0391,364.4611,364.7359,4015.0
2020-10-09 15:00:00,384.87,384.93,384.82,384.93,1252.0,364.6695,364.7264,364.6222,364.7264,1252.0
2020-10-09 15:05:00,385.16,385.23,384.95,385.2,2257.0,364.9443,365.0106,364.7453,364.9822,2257.0
2020-10-09 15:10:00,385.21,385.38,385.19,385.37,3103.0,364.9917,365.1528,364.9727,365.1433,3103.0
2020-10-09 15:15:00,385.53,386.0,385.53,385.89,3547.0,365.2949,365.7402,365.2949,365.636,3547.0
2020-10-09 15:20:00,385.99,386.73,385.99,386.69,4955.0,365.7307,366.4319,365.7307,366.394,4955.0
2020-10-09 15:25:00,386.66,387.1,386.66,387.1,8650.0,366.3656,366.7825,366.3656,366.7825,8650.0
2020-10-09 15:30:00,387.33,387.33,386.58,386.58,7472.0,367.0004,367.0004,366.2898,366.2898,7472.0
2020-10-09 15:35:00,386.67,387.02,385.95,385.95,13459.0,366.3751,366.7067,365.6928,365.6928,13459.0
2020-10-09 15:40:00,386.05,386.19,385.27,385.49,2264.0,365.7876,365.9203,365.0485,365.257,2264.0
2020-10-09 15:45:00,385.25,385.58,384.61,384.79,3912.0,365.0296,365.3423,364.4232,364.5937,3912.0
2020-10-09 15:50:00,385.18,385.98,385.0,385.31,5385.0,364.9633,365.7213,364.7927,365.0864,5385.0
2020-10-09 15:55:00,385.01,385.79,384.98,385.58,9194.0,364.8022,365.5412,364.7738,365.3423,9194.0
2020-10-12 09:30:00,388.54,388.54,387.26,388.41,4480.0,368.1469,368.1469,366.9341,368.0237,4480.0
2020-10-12 09:35:00,388.51,389.26,387.9,387.9,2071.0,368.1185,368.8291,367.5405,367.5405,2071.0
2020-10-12 09:40:00,388.15,388.48,388.15,388.48,400.0,367.7774,368.0901,367.7774,368.0901,400.0
2020-10-12 09:45:00,387.74,387.91,387.0,387.0,876.0,367.3889,367.55,366.6877,366.6877,876.0
2020-10-12 09:50:00,386.91,386.98,386.75,386.98,400.0,366.6025,366.6688,366.4509,366.6688,400.0
2020-10-12 09:55:00,387.23,387.26,386.74,386.74,700.0,366.9057,366.9341,366.4414,366.4414,700.0
2020-10-12 10:00:00,386.69,387.07,386.67,386.68,3800.0,366.394,366.7541,366.3751,366.3845,3800.0
2020-10-12 10:05:00,387.01,387.41,386.85,387.41,1214.0,366.6972,367.0762,366.5456,367.0762,1214.0
2020-10-12 10:10:00,387.13,387.4,386.57,386.57,700.0,366.8109,367.0667,366.2803,366.2803,700.0
2020-10-12 10:15:00,386.23,386.5,385.79,386.24,2119.0,365.9582,366.214,365.5412,365.9676,2119.0
2020-10-12 10:20:00,386.26,386.26,386.11,386.12,300.0,365.9866,365.9866,365.8444,365.8539,300.0
2020-10-12 10:25:00,386.18,386.58,386.17,386.58,629.0,365.9108,366.2898,365.9013,366.2898,629.0
2020-10-12 10:30:00,386.63,386.89,386.56,386.56,850.0,366.3372,366.5835,366.2708,366.2708,850.0
2020-10-12 10:35:00,386.92,386.92,386.48,386.49,400.0,366.6119,366.6119,366.195,366.2045,400.0
2020-10-12 10:40:00,386.52,387.19,386.52,387.19,600.0,366.2329,366.8678,366.2329,366.8678,600.0
2020-10-12 10:45:00,387.32,387.39,386.82,386.82,900.0,366.9909,367.0573,366.5172,366.5172,900.0
2020-10-12 10:50:00,387.26,387.34,387.23,387.33,700.0,366.9341,367.0099,366.9057,367.0004,700.0
2020-10-12 10:55:00,387.02,387.02,386.15,386.21,400.0,366.7067,366.7067,365.8823,365.9392,400.0
2020-10-12 11:00:00,386.19,386.64,386.19,386.42,625.0,365.9203,366.3466,365.9203,366.1382,625.0
2020-10-12 11:05:00,386.53,387.03,386.53,387.03,1000.0,366.2424,366.7162,366.2424,366.7162,1000.0
2020-10-12 11:10:00,387.24,387.63,387.23,387.63,300.0,366.9151,367.2847,366.9057,367.2847,300.0
2020-10-12 11:15:00,388.72,388.72,387.88,387.91,906.0,368.3175,368.3175,367.5215,367.55,906.0
2020-10-12 11:20:00,388.48,388.66,388.48,388.49,300.0,368.0901,368.2606,368.0901,368.0995,300.0
2020-10-12 11:25:00,388.79,388.81,388.25,388.44,1329.0,368.3838,368.4027,367.8721,368.0522,1329.0
2020-10-12 11:30:00,388.51,388.89,388.16,388.89,924.0,368.1185,368.4785,367.7869,368.4785,924.0
2020-10-12 11:35:00,388.78,389.95,388.78,389.95,1400.0,368.3743,369.4829,368.3743,369.4829,1400.0
2020-10-12 11:40:00,390.14,391.04,390.14,390.5,1800.0,369.6629,370.5157,369.6629,370.004,1800.0
2020-10-12 11:45:00,390.5,390.74,390.21,390.21,800.0,370.004,370.2314,369.7293,369.7293,800.0
2020-10-12 11:50:00,390.18,390.18,389.87,389.91,900.0,369.7008,369.7008,369.4071,369.445,900.0
2020-10-12 11:55:00,389.74,389.97,389.73,389.81,497.0,369.2839,369.5019,369.2744,369.3502,497.0
2020-10-12 12:00:00,390.12,390.12,390.0,390.0,300.0,369.644,369.644,369.5303,369.5303,300.0
2020-10-12 12:05:00,389.99,389.99,389.69,389.83,2412.0,369.5208,369.5208,369.2365,369.3692,2412.0
2020-10-12 12:10:00,389.83,389.83,389.76,389.77,400.0,369.3692,369.3692,369.3029,369.3123,400.0
2020-10-12 12:15:00,389.79,390.54,389.79,390.54,900.0,369.3313,370.0419,369.3313,370.0419,900.0
2020-10-12 12:20:00,390.7,390.81,390.7,390.8,472.0,370.1935,370.2978,370.1935,370.2883,472.0
2020-10-12 12:25:00,391.32,391.91,391.32,391.91,810.0,370.781,371.34,370.781,371.34,810.0
2020-10-12 12:30:00,391.84,392.45,391.29,391.63,1400.0,371.2737,371.8517,370.7526,371.0747,1400.0
2020-10-12 12:35:00,392.09,392.09,392.03,392.03,400.0,371.5106,371.5106,371.4537,371.4537,400.0
2020-10-12 12:40:00,392.53,392.53,392.52,392.53,100.0,371.9275,371.9275,371.918,371.9275,100.0
2020-10-12 12:45:00,392.15,392.15,391.87,391.87,500.0,371.5674,371.5674,371.3021,371.3021,500.0
2020-10-12 12:50:00,391.75,391.75,391.27,391.6,1133.0,371.1884,371.1884,370.7336,371.0463,1133.0
2020-10-12 12:55:00,391.37,391.37,391.37,391.37,300.0,370.8284,370.8284,370.8284,370.8284,300.0
2020-10-12 13:00:00,390.87,390.97,390.64,390.81,8600.0,370.3546,370.4494,370.1367,370.2978,8600.0
2020-10-12 13:05:00,390.66,390.81,390.36,390.37,1400.0,370.1556,370.2978,369.8714,369.8809,1400.0
2020-10-12 13:10:00,390.12,390.41,390.06,390.41,800.0,369.644,369.9188,369.5871,369.9188,800.0
2020-10-12 13:15:00,390.64,391.16,390.64,391.16,300.0,370.1367,370.6294,370.1367,370.6294,300.0
2020-10-12 13:20:00,391.23,391.23,391.22,391.23,200.0,370.6957,370.6957,370.6862,370.6957,200.0
2020-10-12 13:25:00,391.21,391.36,390.62,390.62,900.0,370.6768,370.8189,370.1177,370.1177,900.0
2020-10-12 13:30:00,390.8,390.8,390.7,390.7,400.0,370.2883,370.2883,370.1935,370.1935,400.0
2020-10-12 13:35:00,390.12,390.12,389.16,389.16,1100.0,369.644,369.644,368.7344,368.7344,1100.0
2020-10-12 13:40:00,389.48,389.48,389.12,389.46,600.0,369.0376,369.0376,368.6965,369.0186,600.0
2020-10-12 13:45:00,389.1,389.22,388.91,388.91,824.0,368.6775,368.7912,368.4975,368.4975,824.0
2020-10-12 13:50:00,388.8,388.95,388.79,388.95,200.0,368.3933,368.5354,368.3838,368.5354,200.0
2020-10-12 13:55:00,388.98,389.02,388.54,389.02,1300.0,368.5638,368.6017,368.1469,368.6017,1300.0
2020-10-12 14:00:00,388.96,388.96,388.65,388.65,1079.0,368.5449,368.5449,368.2511,368.2511,1079.0
2020-10-12 14:05:00,388.42,388.56,388.41,388.54,800.0,368.0332,368.1659,368.0237,368.1469,800.0
2020-10-12 14:10:00,388.43,388.53,388.09,388.09,1000.0,368.0427,368.1374,367.7205,367.7205,1000.0
2020-10-12 14:15:00,388.04,388.14,388.04,388.14,635.0,367.6732,367.7679,367.6732,367.7679,635.0
2020-10-12 14:20:00,388.08,388.37,387.94,387.94,1700.0,367.7111,367.9858,367.5784,367.5784,1700.0
2020-10-12 14:25:00,387.96,387.96,387.79,387.79,200.0,367.5973,367.5973,367.4363,367.4363,200.0
2020-10-12 14:30:00,387.92,387.92,387.58,387.58,1300.0,367.5594,367.5594,367.2373,367.2373,1300.0
2020-10-12 14:35:00,387.53,387.53,387.33,387.37,400.0,367.1899,367.1899,367.0004,367.0383,400.0
2020-10-12 14:40:00,387.3,387.3,386.84,386.87,1200.0,366.972,366.972,366.5361,366.5646,1200.0
2020-10-12 14:45:00,386.76,388.39,386.76,387.55,8091.0,366.4603,368.0048,366.4603,367.2089,8091.0
2020-10-12 14:50:00,387.8,387.98,387.42,387.88,1800.0,367.4457,367.6163,367.0857,367.5215,1800.0
2020-10-12 14:55:00,387.91,388.43,387.91,388.43,1100.0,367.55,368.0427,367.55,368.0427,1100.0
2020-10-12 15:00:00,388.66,388.82,388.59,388.59,751.0,368.2606,368.4122,368.1943,368.1943,751.0
2020-10-12 15:05:00,388.56,388.8,388.4,388.4,1100.0,368.1659,368.3933,368.0143,368.0143,1100.0
2020-10-12 15:10:00,388.39,388.39,387.95,387.95,506.0,368.0048,368.0048,367.5879,367.5879,506.0
2020-10-12 15:15:00,388.15,388.52,388.15,388.37,1202.0,367.7774,368.128,367.7774,367.9858,1202.0
2020-10-12 15:20:00,388.49,388.67,388.36,388.36,700.0,368.0995,368.2701,367.9764,367.9764,700.0
2020-10-12 15:25:00,388.36,388.65,388.29,388.32,900.0,367.9764,368.2511,367.91,367.9385,900.0
2020-10-12 15:30:00,388.27,388.3,387.94,388.08,1100.0,367.8911,367.9195,367.5784,367.7111,1100.0
2020-10-12 15:35:00,388.09,388.82,387.83,388.82,4485.0,367.7205,368.4122,367.4742,368.4122,4485.0
2020-10-12 15:40:00,388.9,389.06,388.69,388.98,1000.0,368.488,368.6396,368.289,368.5638,1000.0
2020-10-12 15:45:00,389.3,389.31,387.37,387.37,2300.0,368.867,368.8765,367.0383,367.0383,2300.0
2020-10-12 15:50:00,387.38,388.56,387.37,387.98,4501.0,367.0478,368.1659,367.0383,367.6163,4501.0
2020-10-12 15:55:00,388.14,389.2,388.04,389.13,26683.0,367.7679,368.7723,367.6732,368.7059,26683.0
2020-10-13 09:30:00,385.49,385.84,382.58,383.05,11451.0,365.257,365.5886,362.4997,362.9451,11451.0
2020-10-13 09:35:00,382.56,384.73,382.55,384.73,4500.0,362.4808,364.5369,362.4713,364.5369,4500.0
2020-10-13 09:40:00,384.82,385.21,382.39,385.21,1967.0,364.6222,364.9917,362.3197,364.9917,1967.0
2020-10-13 09:45:00,385.05,385.47,384.03,384.03,1599.0,364.8401,365.238,363.8736,363.8736,1599.0
2020-10-13 09:50:00,384.31,384.31,383.24,383.63,500.0,364.1389,364.1389,363.1251,363.4946,500.0
2020-10-13 09:55:00,382.29,382.84,382.19,382.67,800.0,362.2249,362.7461,362.1302,362.585,800.0
2020-10-13 10:00:00,383.67,383.67,382.99,382.99,700.0,363.5325,363.5325,362.8882,362.8882,700.0
2020-10-13 10:05:00,383.6,383.6,382.42,382.88,1200.0,363.4662,363.4662,362.3481,362.784,1200.0
2020-10-13 10:10:00,382.5,382.53,381.41,382.27,500.0,362.4239,362.4524,361.3911,362.206,500.0
2020-10-13 10:15:00,382.25,383.61,382.16,383.07,1000.0,362.187,363.4757,362.1018,362.964,1000.0
2020-10-13 10:20:00,383.28,383.64,383.27,383.63,551.0,363.163,363.5041,363.1535,363.4946,551.0
2020-10-13 10:25:00,383.64,383.96,383.63,383.96,1940.0,363.5041,363.8073,363.4946,363.8073,1940.0
2020-10-13 10:30:00,383.99,383.99,383.4,383.4,500.0,363.8357,363.8357,363.2767,363.2767,500.0
2020-10-13 10:35:00,382.93,383.64,382.93,383.35,585.0,362.8314,363.5041,362.8314,363.2293,585.0
2020-10-13 10:40:00,383.4,383.4,382.41,382.51,1300.0,363.2767,363.2767,362.3386,362.4334,1300.0
2020-10-13 10:45:00,383.1,383.25,382.33,382.33,1100.0,362.9924,363.1346,362.2628,362.2628,1100.0
2020-10-13 10:50:00,382.03,382.74,381.77,382.74,2100.0,361.9786,362.6513,361.7322,362.6513,2100.0
2020-10-13 10:55:00,383.08,383.52,382.25,382.25,700.0,362.9735,363.3904,362.187,362.187,700.0
2020-10-13 11:00:00,382.28,383.11,381.81,382.57,5800.0,362.2155,363.0019,361.7701,362.4903,5800.0
2020-10-13 11:05:00,382.64,382.64,382.23,382.29,655.0,362.5566,362.5566,362.1681,362.2249,655.0
2020-10-13 11:10:00,382.27,382.64,381.83,381.83,4250.0,362.206,362.5566,361.7891,361.7891,4250.0
2020-10-13 11:15:00,380.75,381.46,380.11,381.46,1030.0,360.7658,361.4385,360.1594,361.4385,1030.0
2020-10-13 11:20:00,381.71,381.86,381.11,381.38,850.0,361.6754,361.8175,361.1069,361.3627,850.0
2020-10-13 11:25:00,380.61,381.22,380.57,380.67,2600.0,360.6331,361.2111,360.5952,360.69,2600.0
2020-10-13 11:30:00,381.18,382.15,381.17,381.64,1102.0,361.1732,362.0923,361.1637,361.6091,1102.0
2020-10-13 11:35:00,382.37,382.45,382.03,382.04,300.0,362.3007,362.3765,361.9786,361.9881,300.0
2020-10-13 11:40:00,382.27,382.89,381.74,382.77,4300.0,362.206,362.7935,361.7038,362.6798,4300.0
2020-10-13 11:45:00,382.97,382.97,381.46,381.46,8450.0,362.8693,362.8693,361.4385,361.4385,8450.0
2020-10-13 11:50:00,382.37,382.37,382.36,382.37,100.0,362.3007,362.3007,362.2913,362.3007,100.0
2020-10-13 11:55:00,381.56,382.44,381.19,382.29,1200.0,361.5333,362.3671,361.1827,362.2249,1200.0
2020-10-13 12:00:00,382.18,382.73,382.12,382.19,700.0,362.1207,362.6419,362.0639,362.1302,700.0
2020-10-13 12:05:00,382.56,382.68,382.05,382.68,1810.0,362.4808,362.5945,361.9975,362.5945,1810.0
2020-10-13 12:10:00,381.72,381.92,381.61,381.92,400.0,361.6849,361.8744,361.5806,361.8744,400.0
2020-10-13 12:15:00,381.85,382.84,381.85,382.01,700.0,361.808,362.7461,361.808,361.9596,700.0
2020-10-13 12:20:00,382.63,382.65,382.63,382.65,200.0,362.5471,362.5661,362.5471,362.5661,200.0
2020-10-13 12:25:00,382.29,382.3,382.29,382.3,300.0,362.2249,362.2344,362.2249,362.2344,300.0
2020-10-13 12:30:00,382.58,382.58,381.5,381.99,700.0,362.4997,362.4997,361.4764,361.9407,700.0
2020-10-13 12:35:00,381.51,382.15,381.41,382.13,1100.0,361.4859,362.0923,361.3911,362.0733,1100.0
2020-10-13 12:40:00,382.03,382.82,382.0,382.82,1067.0,361.9786,362.7271,361.9502,362.7271,1067.0
2020-10-13 12:45:00,382.56,383.36,382.56,383.36,600.0,362.4808,363.2388,362.4808,363.2388,600.0
2020-10-13 12:50:00,383.77,383.92,383.77,383.92,300.0,363.6273,363.7694,363.6273,363.7694,300.0
2020-10-13 12:55:00,383.96,384.07,383.6,384.07,615.0,363.8073,363.9115,363.4662,363.9115,615.0
2020-10-13 13:00:00,384.09,384.5,384.09,384.5,1238.0,363.9305,364.319,363.9305,364.319,1238.0
2020-10-13 13:05:00,384.45,384.65,383.68,383.69,2137.0,364.2716,364.4611,363.542,363.5515,2137.0
2020-10-13 13:10:00,383.9,383.9,383.55,383.55,400.0,363.7504,363.7504,363.4188,363.4188,400.0
2020-10-13 13:15:00,383.72,384.17,383.71,384.05,657.0,363.5799,364.0063,363.5704,363.8926,657.0
2020-10-13 13:20:00,383.63,384.12,383.57,384.05,1599.0,363.4946,363.9589,363.4378,363.8926,1599.0
2020-10-13 13:25:00,384.15,384.76,384.15,384.71,400.0,363.9873,364.5653,363.9873,364.5179,400.0
2020-10-13 13:30:00,384.98,385.59,384.97,385.59,700.0,364.7738,365.3517,364.7643,365.3517,700.0
2020-10-13 13:35:00,385.35,385.53,385.34,385.53,467.0,365.1243,365.2949,365.1149,365.2949,467.0
2020-10-13 13:40:00,385.35,385.89,385.34,385.34,1100.0,365.1243,365.636,365.1149,365.1149,1100.0
2020-10-13 13:45:00,386.24,386.31,385.61,385.99,1155.0,365.9676,366.034,365.3707,365.7307,1155.0
2020-10-13 13:50:00,385.79,386.19,385.43,385.86,900.0,365.5412,365.9203,365.2001,365.6076,900.0
2020-10-13 13:55:00,385.97,386.22,384.93,385.01,2300.0,365.7118,365.9487,364.7264,364.8022,2300.0
2020-10-13 14:00:00,385.09,385.67,384.84,385.63,3488.0,364.878,365.4275,364.6411,365.3896,3488.0
2020-10-13 14:05:00,385.85,386.34,385.49,386.03,1230.0,365.5981,366.0624,365.257,365.7686,1230.0
2020-10-13 14:10:00,386.01,386.02,385.55,385.81,1400.0,365.7497,365.7592,365.3138,365.5602,1400.0
2020-10-13 14:15:00,385.35,385.67,385.35,385.35,717.0,365.1243,365.4275,365.1243,365.1243,717.0
2020-10-13 14:20:00,385.42,385.83,385.07,385.83,2300.0,365.1907,365.5791,364.859,365.5791,2300.0
2020-10-13 14:25:00,385.81,386.17,384.89,385.3,1468.0,365.5602,365.9013,364.6885,365.077,1468.0
2020-10-13 14:30:00,385.08,385.08,384.2,384.6,1000.0,364.8685,364.8685,364.0347,364.4137,1000.0
2020-10-13 14:35:00,384.68,384.87,384.22,384.23,900.0,364.4895,364.6695,364.0536,364.0631,900.0
2020-10-13 14:40:00,384.63,384.64,383.92,383.92,1008.0,364.4421,364.4516,363.7694,363.7694,1008.0
2020-10-13 14:45:00,383.8,383.97,383.49,383.69,500.0,363.6557,363.8168,363.362,363.5515,500.0
2020-10-13 14:50:00,383.86,384.06,383.84,383.9,700.0,363.7125,363.902,363.6936,363.7504,700.0
2020-10-13 14:55:00,383.83,384.75,383.82,384.32,1297.0,363.6841,364.5558,363.6746,364.1484,1297.0
2020-10-13 15:00:00,384.09,384.59,384.09,384.59,300.0,363.9305,364.4042,363.9305,364.4042,300.0
2020-10-13 15:05:00,384.09,384.23,383.35,383.35,1213.0,363.9305,364.0631,363.2293,363.2293,1213.0
2020-10-13 15:10:00,383.59,384.09,383.59,383.67,505.0,363.4567,363.9305,363.4567,363.5325,505.0
2020-10-13 15:15:00,383.44,383.68,383.37,383.49,1206.0,363.3146,363.542,363.2483,363.362,1206.0
2020-10-13 15:20:00,383.4,384.51,383.36,384.5,1320.0,363.2767,364.3284,363.2388,364.319,1320.0
2020-10-13 15:25:00,384.29,384.73,384.29,384.52,1500.0,364.12,364.5369,364.12,364.3379,1500.0
2020-10-13 15:30:00,384.54,385.48,384.53,385.24,800.0,364.3569,365.2475,364.3474,365.0201,800.0
2020-10-13 15:35:00,385.21,385.41,384.91,385.26,2144.0,364.9917,365.1812,364.7074,365.0391,2144.0
2020-10-13 15:40:00,385.45,385.52,384.89,384.89,2000.0,365.2191,365.2854,364.6885,364.6885,2000.0
2020-10-13 15:45:00,385.12,385.31,384.56,384.56,3513.0,364.9064,365.0864,364.3758,364.3758,3513.0
2020-10-13 15:50:00,384.55,384.97,384.42,384.8,6521.0,364.3663,364.7643,364.2432,364.6032,6521.0
2020-10-13 15:55:00,384.83,385.51,384.08,384.16,22678.0,364.6316,365.2759,363.921,363.9968,22678.0
2020-10-14 09:30:00,386.59,388.61,386.31,388.61,3294.0,366.2993,368.2132,366.034,368.2132,3294.0
2020-10-14 09:35:00,387.68,387.68,387.68,387.68,200.0,367.332,367.332,367.332,367.332,200.0
2020-10-14 09:40:00,387.86,387.86,387.86,387.86,100.0,367.5026,367.5026,367.5026,367.5026,100.0
2020-10-14 09:45:00,389.0,389.0,389.0,389.0,100.0,368.5828,368.5828,368.5828,368.5828,100.0
2020-10-14 09:50:00,389.14,389.15,389.14,389.14,150.0,368.7154,368.7249,368.7154,368.7154,150.0
2020-10-14 09:55:00,388.47,389.53,388.47,389.53,627.0,368.0806,369.0849,368.0806,369.0849,627.0
2020-10-14 10:00:00,389.63,390.61,389.2,389.92,1500.0,369.1797,370.1083,368.7723,369.4545,1500.0
2020-10-14 10:05:00,390.32,390.32,390.03,390.1,300.0,369.8335,369.8335,369.5587,369.625,300.0
2020-10-14 10:10:00,389.69,389.96,389.42,389.96,600.0,369.2365,369.4924,368.9807,369.4924,600.0
2020-10-14 10:15:00,390.07,390.52,389.93,390.21,3000.0,369.5966,370.023,369.464,369.7293,3000.0
2020-10-14 10:20:00,390.32,391.0,390.32,390.88,1097.0,369.8335,370.4778,369.8335,370.3641,1097.0
2020-10-14 10:25:00,389.84,389.84,389.84,389.84,100.0,369.3787,369.3787,369.3787,369.3787,100.0
2020-10-14 10:30:00,389.73,390.17,389.19,389.19,807.0,369.2744,369.6914,368.7628,368.7628,807.0
2020-10-14 10:35:00,390.25,390.69,389.9,389.9,400.0,369.7672,370.1841,369.4355,369.4355,400.0
2020-10-14 10:40:00,390.5,390.56,390.07,390.07,425.0,370.004,370.0609,369.5966,369.5966,425.0
2020-10-14 10:45:00,389.85,390.13,389.85,389.87,835.0,369.3881,369.6535,369.3881,369.4071,835.0
2020-10-14 10:50:00,389.58,389.64,389.21,389.21,521.0,369.1323,369.1892,368.7817,368.7817,521.0
2020-10-14 10:55:00,388.99,389.11,388.42,388.93,820.0,368.5733,368.687,368.0332,368.5164,820.0
2020-10-14 11:00:00,388.85,388.85,387.79,387.81,700.0,368.4406,368.4406,367.4363,367.4552,700.0
2020-10-14 11:05:00,388.09,388.67,388.02,388.65,1500.0,367.7205,368.2701,367.6542,368.2511,1500.0
2020-10-14 11:10:00,388.69,388.73,388.27,388.27,608.0,368.289,368.3269,367.8911,367.8911,608.0
2020-10-14 11:15:00,388.66,388.94,388.65,388.79,300.0,368.2606,368.5259,368.2511,368.3838,300.0
2020-10-14 11:20:00,388.68,389.64,387.54,388.72,2725.0,368.2796,369.1892,367.1994,368.3175,2725.0
2020-10-14 11:25:00,388.77,388.77,387.83,388.45,600.0,368.3648,368.3648,367.4742,368.0616,600.0
2020-10-14 11:30:00,388.01,388.01,388.01,388.01,166.0,367.6447,367.6447,367.6447,367.6447,166.0
2020-10-14 11:35:00,388.04,388.27,387.53,387.53,500.0,367.6732,367.8911,367.1899,367.1899,500.0
2020-10-14 11:40:00,387.38,387.38,387.38,387.38,100.0,367.0478,367.0478,367.0478,367.0478,100.0
2020-10-14 11:45:00,385.63,385.63,385.63,385.63,100.0,365.3896,365.3896,365.3896,365.3896,100.0
2020-10-14 11:50:00,385.87,386.2,385.87,386.2,300.0,365.617,365.9297,365.617,365.9297,300.0
2020-10-14 11:55:00,385.62,386.06,385.16,385.93,2050.0,365.3802,365.7971,364.9443,365.6739,2050.0
2020-10-14 12:00:00,385.86,386.55,385.86,386.5,400.0,365.6076,366.2614,365.6076,366.214,400.0
2020-10-14 12:05:00,386.68,386.95,386.31,386.31,500.0,366.3845,366.6404,366.034,366.034,500.0
2020-10-14 12:10:00,386.17,386.64,386.17,386.63,500.0,365.9013,366.3466,365.9013,366.3372,500.0
2020-10-14 12:15:00,386.6,386.6,386.03,386.03,200.0,366.3087,366.3087,365.7686,365.7686,200.0
2020-10-14 12:20:00,385.74,385.75,385.74,385.75,300.0,365.4939,365.5033,365.4939,365.5033,300.0
2020-10-14 12:25:00,385.68,386.41,385.64,386.41,1103.0,365.437,366.1287,365.3991,366.1287,1103.0
2020-10-14 12:30:00,385.91,386.31,385.47,386.08,1106.0,365.6549,366.034,365.238,365.816,1106.0
2020-10-14 12:35:00,385.94,386.31,385.48,385.95,700.0,365.6834,366.034,365.2475,365.6928,700.0
2020-10-14 12:40:00,385.95,385.95,385.95,385.95,0.0,365.6928,365.6928,365.6928,365.6928,0.0
2020-10-14 12:45:00,386.27,386.58,386.23,386.58,800.0,365.9961,366.2898,365.9582,366.2898,800.0
2020-10-14 12:50:00,386.43,386.43,385.97,386.29,1100.0,366.1477,366.1477,365.7118,366.015,1100.0
2020-10-14 12:55:00,386.27,387.56,386.18,387.03,3566.0,365.9961,367.2183,365.9108,366.7162,3566.0
2020-10-14 13:00:00,387.11,388.21,387.11,387.54,1901.0,366.792,367.8342,366.792,367.1994,1901.0
2020-10-14 13:05:00,387.93,388.38,387.91,388.25,600.0,367.5689,367.9953,367.55,367.8721,600.0
2020-10-14 13:10:00,388.37,388.37,388.37,388.37,100.0,367.9858,367.9858,367.9858,367.9858,100.0
2020-10-14 13:15:00,387.73,387.87,387.69,387.87,510.0,367.3794,367.5121,367.3415,367.5121,510.0
2020-10-14 13:20:00,387.0,387.26,387.0,387.26,600.0,366.6877,366.9341,366.6877,366.9341,600.0
2020-10-14 13:25:00,387.3,387.61,387.3,387.61,900.0,366.972,367.2657,366.972,367.2657,900.0
2020-10-14 13:30:00,387.24,387.41,386.95,387.29,1137.0,366.9151,367.0762,366.6404,366.9625,1137.0
2020-10-14 13:35:00,387.49,387.65,387.06,387.61,1220.0,367.152,367.3036,366.7446,367.2657,1220.0
2020-10-14 13:40:00,387.61,387.61,386.79,386.96,500.0,367.2657,367.2657,366.4888,366.6498,500.0
2020-10-14 13:45:00,386.89,387.44,386.87,387.44,800.0,366.5835,367.1046,366.5646,367.1046,800.0
2020-10-14 13:50:00,387.26,387.26,387.26,387.26,100.0,366.9341,366.9341,366.9341,366.9341,100.0
2020-10-14 13:55:00,387.27,387.35,386.54,387.35,1000.0,366.9436,367.0194,366.2519,367.0194,1000.0
2020-10-14 14:00:00,386.69,386.88,386.68,386.88,400.0,366.394,366.574,366.3845,366.574,400.0
2020-10-14 14:05:00,386.88,387.24,386.46,386.46,1814.0,366.574,366.9151,366.1761,366.1761,1814.0
2020-10-14 14:10:00,387.04,387.04,386.49,386.49,300.0,366.7256,366.7256,366.2045,366.2045,300.0
2020-10-14 14:15:00,386.71,386.71,386.08,386.11,1668.0,366.413,366.413,365.816,365.8444,1668.0
2020-10-14 14:20:00,386.06,386.06,385.65,385.65,400.0,365.7971,365.7971,365.4086,365.4086,400.0
2020-10-14 14:25:00,385.29,385.42,384.62,384.62,1306.0,365.0675,365.1907,364.4327,364.4327,1306.0
2020-10-14 14:30:00,384.69,384.8,384.42,384.42,700.0,364.499,364.6032,364.2432,364.2432,700.0
2020-10-14 14:35:00,384.65,384.8,383.77,384.13,800.0,364.4611,364.6032,363.6273,363.9684,800.0
2020-10-14 14:40:00,384.83,384.85,384.75,384.75,500.0,364.6316,364.6506,364.5558,364.5558,500.0
2020-10-14 14:45:00,384.92,384.93,384.62,384.82,1002.0,364.7169,364.7264,364.4327,364.6222,1002.0
2020-10-14 14:50:00,384.8,385.49,384.8,385.49,1300.0,364.6032,365.257,364.6032,365.257,1300.0
2020-10-14 14:55:00,385.14,385.95,385.14,385.81,1200.0,364.9254,365.6928,364.9254,365.5602,1200.0
2020-10-14 15:00:00,385.59,385.92,385.57,385.57,700.0,365.3517,365.6644,365.3328,365.3328,700.0
2020-10-14 15:05:00,385.8,386.3,385.51,386.3,1715.0,365.5507,366.0245,365.2759,366.0245,1715.0
2020-10-14 15:10:00,386.79,387.29,386.56,387.29,3383.0,366.4888,366.9625,366.2708,366.9625,3383.0
2020-10-14 15:15:00,387.26,387.26,387.0,387.0,1627.0,366.9341,366.9341,366.6877,366.6877,1627.0
2020-10-14 15:20:00,387.06,387.31,386.9,387.01,3217.0,366.7446,366.9815,366.593,366.6972,3217.0
2020-10-14 15:25:00,387.16,387.16,387.0,387.0,806.0,366.8393,366.8393,366.6877,366.6877,806.0
2020-10-14 15:30:00,387.0,387.44,387.0,387.0,1700.0,366.6877,367.1046,366.6877,366.6877,1700.0
2020-10-14 15:35:00,387.16,387.16,386.92,387.0,3057.0,366.8393,366.8393,366.6119,366.6877,3057.0
2020-10-14 15:40:00,387.19,387.38,387.15,387.15,800.0,366.8678,367.0478,366.8299,366.8299,800.0
2020-10-14 15:45:00,387.12,387.15,386.97,387.01,3080.0,366.8014,366.8299,366.6593,366.6972,3080.0
2020-10-14 15:50:00,387.64,387.64,386.95,387.15,6837.0,367.2941,367.2941,366.6404,366.8299,6837.0
2020-10-14 15:55:00,387.25,387.25,385.85,386.18,14006.0,366.9246,366.9246,365.5981,365.9108,14006.0
2020-10-15 09:30:00,381.51,383.33,381.51,382.2,3618.0,361.4859,363.2104,361.4859,362.1397,3618.0
2020-10-15 09:35:00,382.69,382.73,382.69,382.73,200.0,362.604,362.6419,362.604,362.6419,200.0
2020-10-15 09:40:00,383.31,385.39,383.31,385.38,816.0,363.1914,365.1622,363.1914,365.1528,816.0
2020-10-15 09:45:00,384.79,385.75,384.78,385.65,952.0,364.5937,365.5033,364.5843,365.4086,952.0
2020-10-15 09:50:00,385.65,386.29,385.64,385.78,1371.0,365.4086,366.015,365.3991,365.5318,1371.0
2020-10-15 09:55:00,385.87,385.89,385.32,385.81,1745.0,365.617,365.636,365.0959,365.5602,1745.0
2020-10-15 10:00:00,385.53,385.81,384.58,384.58,1085.0,365.2949,365.5602,364.3948,364.3948,1085.0
2020-10-15 10:05:00,385.06,385.12,384.68,384.68,1000.0,364.8496,364.9064,364.4895,364.4895,1000.0
2020-10-15 10:10:00,384.44,385.34,383.79,385.34,900.0,364.2621,365.1149,363.6462,365.1149,900.0
2020-10-15 10:15:00,384.15,384.8,384.15,384.5,400.0,363.9873,364.6032,363.9873,364.319,400.0
2020-10-15 10:20:00,384.49,384.59,383.78,384.09,799.0,364.3095,364.4042,363.6367,363.9305,799.0
2020-10-15 10:25:00,384.29,384.29,383.23,383.79,750.0,364.12,364.12,363.1156,363.6462,750.0
2020-10-15 10:30:00,384.2,384.48,382.84,382.98,6135.0,364.0347,364.3,362.7461,362.8787,6135.0
2020-10-15 10:35:00,382.99,383.11,382.63,382.84,1567.0,362.8882,363.0019,362.5471,362.7461,1567.0
2020-10-15 10:40:00,382.87,382.87,382.87,382.87,100.0,362.7745,362.7745,362.7745,362.7745,100.0
2020-10-15 10:45:00,382.44,382.77,382.43,382.77,300.0,362.3671,362.6798,362.3576,362.6798,300.0
2020-10-15 10:50:00,382.47,382.98,382.47,382.96,1600.0,362.3955,362.8787,362.3955,362.8598,1600.0
2020-10-15 10:55:00,382.65,383.14,382.64,382.98,700.0,362.5661,363.0303,362.5566,362.8787,700.0
2020-10-15 11:00:00,382.72,382.98,382.1,382.98,1300.0,362.6324,362.8787,362.0449,362.8787,1300.0
2020-10-15 11:05:00,382.98,383.47,382.74,383.47,800.0,362.8787,363.343,362.6513,363.343,800.0
2020-10-15 11:10:00,383.02,383.02,382.84,382.84,200.0,362.9166,362.9166,362.7461,362.7461,200.0
2020-10-15 11:15:00,382.81,382.81,382.32,382.68,1576.0,362.7177,362.7177,362.2534,362.5945,1576.0
2020-10-15 11:20:00,382.76,383.04,382.5,382.9,822.0,362.6703,362.9356,362.4239,362.8029,822.0
2020-10-15 11:25:00,382.55,382.73,382.09,382.37,1200.0,362.4713,362.6419,362.0354,362.3007,1200.0
2020-10-15 11:30:00,382.6,383.28,382.51,383.19,1100.0,362.5187,363.163,362.4334,363.0777,1100.0
2020-10-15 11:35:00,383.37,383.37,382.43,382.97,1315.0,363.2483,363.2483,362.3576,362.8693,1315.0
2020-10-15 11:40:00,382.65,383.06,382.65,382.92,300.0,362.5661,362.9545,362.5661,362.8219,300.0
2020-10-15 11:45:00,383.73,383.94,383.52,383.69,1200.0,363.5894,363.7883,363.3904,363.5515,1200.0
2020-10-15 11:50:00,383.57,384.06,383.57,384.05,300.0,363.4378,363.902,363.4378,363.8926,300.0
2020-10-15 11:55:00,383.91,383.91,383.19,383.19,500.0,363.7599,363.7599,363.0777,363.0777,500.0
2020-10-15 12:00:00,383.21,383.21,382.67,382.67,345.0,363.0967,363.0967,362.585,362.585,345.0
2020-10-15 12:05:00,382.81,383.52,382.81,383.31,737.0,362.7177,363.3904,362.7177,363.1914,737.0
2020-10-15 12:10:00,383.24,383.24,383.04,383.04,228.0,363.1251,363.1251,362.9356,362.9356,228.0
2020-10-15 12:15:00,383.38,383.38,383.06,383.22,600.0,363.2577,363.2577,362.9545,363.1061,600.0
2020-10-15 12:20:00,383.18,383.39,383.18,383.29,300.0,363.0682,363.2672,363.0682,363.1725,300.0
2020-10-15 12:25:00,382.99,382.99,382.84,382.84,435.0,362.8882,362.8882,362.7461,362.7461,435.0
2020-10-15 12:30:00,383.03,383.49,382.87,383.49,1400.0,362.9261,363.362,362.7745,363.362,1400.0
2020-10-15 12:35:00,383.39,383.72,383.18,383.28,1414.0,363.2672,363.5799,363.0682,363.163,1414.0
2020-10-15 12:40:00,383.6,383.83,383.6,383.83,300.0,363.4662,363.6841,363.4662,363.6841,300.0
2020-10-15 12:45:00,383.46,383.49,383.17,383.17,400.0,363.3335,363.362,363.0588,363.0588,400.0
2020-10-15 12:50:00,383.17,383.51,382.96,383.51,1102.0,363.0588,363.3809,362.8598,363.3809,1102.0
2020-10-15 12:55:00,383.89,384.23,383.86,384.23,550.0,363.741,364.0631,363.7125,364.0631,550.0
2020-10-15 13:00:00,384.3,384.3,383.82,384.13,607.0,364.1294,364.1294,363.6746,363.9684,607.0
2020-10-15 13:05:00,383.78,383.78,383.78,383.78,100.0,363.6367,363.6367,363.6367,363.6367,100.0
2020-10-15 13:10:00,383.95,384.48,383.95,384.48,200.0,363.7978,364.3,363.7978,364.3,200.0
2020-10-15 13:15:00,384.62,385.25,384.62,385.25,500.0,364.4327,365.0296,364.4327,365.0296,500.0
2020-10-15 13:20:00,385.53,385.53,385.52,385.53,100.0,365.2949,365.2949,365.2854,365.2949,100.0
2020-10-15 13:25:00,385.71,385.71,385.19,385.36,400.0,365.4654,365.4654,364.9727,365.1338,400.0
2020-10-15 13:30:00,385.36,385.36,385.36,385.36,0.0,365.1338,365.1338,365.1338,365.1338,0.0
2020-10-15 13:35:00,385.41,385.41,385.25,385.25,310.0,365.1812,365.1812,365.0296,365.0296,310.0
2020-10-15 13:40:00,385.57,385.72,385.57,385.72,301.0,365.3328,365.4749,365.3328,365.4749,301.0
2020-10-15 13:45:00,386.09,386.11,385.75,385.75,300.0,365.8255,365.8444,365.5033,365.5033,300.0
2020-10-15 13:50:00,385.74,385.74,385.27,385.27,500.0,365.4939,365.4939,365.0485,365.0485,500.0
2020-10-15 13:55:00,385.51,385.63,385.34,385.63,600.0,365.2759,365.3896,365.1149,365.3896,600.0
2020-10-15 14:00:00,385.79,386.66,385.79,386.66,700.0,365.5412,366.3656,365.5412,366.3656,700.0
2020-10-15 14:05:00,386.79,387.3,386.79,387.3,400.0,366.4888,366.972,366.4888,366.972,400.0
2020-10-15 14:10:00,387.17,387.38,387.02,387.35,1100.0,366.8488,367.0478,366.7067,367.0194,1100.0
2020-10-15 14:15:00,387.37,387.44,387.06,387.06,600.0,367.0383,367.1046,366.7446,366.7446,600.0
2020-10-15 14:20:00,386.79,386.93,386.79,386.93,200.0,366.4888,366.6214,366.4888,366.6214,200.0
2020-10-15 14:25:00,386.7,386.89,386.47,386.52,875.0,366.4035,366.5835,366.1856,366.2329,875.0
2020-10-15 14:30:00,386.52,386.52,385.99,386.0,600.0,366.2329,366.2329,365.7307,365.7402,600.0
2020-10-15 14:35:00,385.96,385.98,385.24,385.24,1616.0,365.7023,365.7213,365.0201,365.0201,1616.0
2020-10-15 14:40:00,385.22,385.61,385.22,385.59,550.0,365.0012,365.3707,365.0012,365.3517,550.0
2020-10-15 14:45:00,385.35,385.57,385.19,385.51,1300.0,365.1243,365.3328,364.9727,365.2759,1300.0
2020-10-15 14:50:00,385.37,385.65,385.26,385.26,1700.0,365.1433,365.4086,365.0391,365.0391,1700.0
2020-10-15 14:55:00,385.35,385.66,385.35,385.66,1575.0,365.1243,365.4181,365.1243,365.4181,1575.0
2020-10-15 15:00:00,385.42,385.71,385.4,385.71,1035.0,365.1907,365.4654,365.1717,365.4654,1035.0
2020-10-15 15:05:00,385.7,386.33,385.7,386.25,900.0,365.456,366.0529,365.456,365.9771,900.0
2020-10-15 15:10:00,386.03,386.03,386.03,386.03,100.0,365.7686,365.7686,365.7686,365.7686,100.0
2020-10-15 15:15:00,385.54,385.57,385.4,385.43,780.0,365.3044,365.3328,365.1717,365.2001,780.0
2020-10-15 15:20:00,385.4,385.72,385.39,385.72,607.0,365.1717,365.4749,365.1622,365.4749,607.0
2020-10-15 15:25:00,385.44,385.9,385.44,385.73,995.0,365.2096,365.6455,365.2096,365.4844,995.0
2020-10-15 15:30:00,385.59,385.82,385.08,385.53,1794.0,365.3517,365.5697,364.8685,365.2949,1794.0
2020-10-15 15:35:00,385.67,386.13,385.67,386.13,915.0,365.4275,365.8634,365.4275,365.8634,915.0
2020-10-15 15:40:00,386.24,386.5,386.05,386.08,1800.0,365.9676,366.214,365.7876,365.816,1800.0
2020-10-15 15:45:00,385.95,386.11,384.66,384.69,3100.0,365.6928,365.8444,364.4706,364.499,3100.0
2020-10-15 15:50:00,385.4,385.55,384.98,385.36,3373.0,365.1717,365.3138,364.7738,365.1338,3373.0
2020-10-15 15:55:00,385.5,385.73,384.96,385.73,10290.0,365.2665,365.4844,364.7548,365.4844,10290.0
2020-10-16 09:30:00,388.18,389.72,388.18,389.19,14333.0,367.8058,369.265,367.8058,368.7628,14333.0
2020-10-16 09:35:00,389.72,389.72,387.07,388.99,1006.0,369.265,369.265,366.7541,368.5733,1006.0
2020-10-16 09:40:00,388.99,388.99,388.99,388.99,0.0,368.5733,368.5733,368.5733,368.5733,0.0
2020-10-16 09:45:00,388.18,388.18,387.63,387.67,926.0,367.8058,367.8058,367.2847,367.3226,926.0
2020-10-16 09:50:00,387.64,387.64,386.04,386.04,500.0,367.2941,367.2941,365.7781,365.7781,500.0
2020-10-16 09:55:00,386.78,387.56,386.75,387.56,700.0,366.4793,367.2183,366.4509,367.2183,700.0
2020-10-16 10:00:00,387.28,387.99,385.97,387.99,400.0,366.953,367.6258,365.7118,367.6258,400.0
2020-10-16 10:05:00,387.27,387.54,387.2,387.54,800.0,366.9436,367.1994,366.8772,367.1994,800.0
2020-10-16 10:10:00,387.95,387.98,387.54,387.76,1107.0,367.5879,367.6163,367.1994,367.4078,1107.0
2020-10-16 10:15:00,387.76,387.76,387.76,387.76,0.0,367.4078,367.4078,367.4078,367.4078,0.0
2020-10-16 10:20:00,387.76,387.76,387.76,387.76,0.0,367.4078,367.4078,367.4078,367.4078,0.0
2020-10-16 10:25:00,389.62,390.05,389.56,389.56,1600.0,369.1702,369.5777,369.1134,369.1134,1600.0
2020-10-16 10:30:00,390.27,390.27,390.27,390.27,100.0,369.7861,369.7861,369.7861,369.7861,100.0
2020-10-16 10:35:00,390.38,390.38,389.64,389.71,944.0,369.8903,369.8903,369.1892,369.2555,944.0
2020-10-16 10:40:00,390.12,390.12,390.12,390.12,100.0,369.644,369.644,369.644,369.644,100.0
2020-10-16 10:45:00,389.55,389.95,389.36,389.71,1139.0,369.1039,369.4829,368.9239,369.2555,1139.0
2020-10-16 10:50:00,389.64,389.8,389.17,389.27,465.0,369.1892,369.3408,368.7438,368.8386,465.0
2020-10-16 10:55:00,388.9,389.29,388.74,388.74,934.0,368.488,368.8575,368.3364,368.3364,934.0
2020-10-16 11:00:00,388.53,388.53,388.19,388.42,1106.0,368.1374,368.1374,367.8153,368.0332,1106.0
2020-10-16 11:05:00,388.35,388.35,387.78,387.78,800.0,367.9669,367.9669,367.4268,367.4268,800.0
2020-10-16 11:10:00,387.6,387.6,387.35,387.36,300.0,367.2562,367.2562,367.0194,367.0288,300.0
2020-10-16 11:15:00,387.45,387.56,387.45,387.56,204.0,367.1141,367.2183,367.1141,367.2183,204.0
2020-10-16 11:20:00,387.23,387.23,386.32,386.55,1119.0,366.9057,366.9057,366.0434,366.2614,1119.0
2020-10-16 11:25:00,386.34,386.71,385.98,386.71,1797.0,366.0624,366.413,365.7213,366.413,1797.0
2020-10-16 11:30:00,386.87,387.08,386.53,386.62,910.0,366.5646,366.7635,366.2424,366.3277,910.0
2020-10-16 11:35:00,386.76,386.76,386.28,386.28,1891.0,366.4603,366.4603,366.0055,366.0055,1891.0
2020-10-16 11:40:00,385.64,385.64,384.67,384.67,930.0,365.3991,365.3991,364.48,364.48,930.0
2020-10-16 11:45:00,384.87,384.92,384.87,384.92,300.0,364.6695,364.7169,364.6695,364.7169,300.0
2020-10-16 11:50:00,384.65,384.65,384.44,384.44,200.0,364.4611,364.4611,364.2621,364.2621,200.0
2020-10-16 11:55:00,384.75,384.84,384.49,384.83,801.0,364.5558,364.6411,364.3095,364.6316,801.0
2020-10-16 12:00:00,384.45,384.45,383.91,384.28,800.0,364.2716,364.2716,363.7599,364.1105,800.0
2020-10-16 12:05:00,384.54,385.19,384.35,385.19,1765.0,364.3569,364.9727,364.1768,364.9727,1765.0
2020-10-16 12:10:00,385.69,386.67,385.69,386.67,605.0,365.4465,366.3751,365.4465,366.3751,605.0
2020-10-16 12:15:00,386.62,386.95,386.23,386.38,1402.0,366.3277,366.6404,365.9582,366.1003,1402.0
2020-10-16 12:20:00,386.38,386.38,385.7,385.92,1200.0,366.1003,366.1003,365.456,365.6644,1200.0
2020-10-16 12:25:00,386.06,386.76,386.04,386.52,1301.0,365.7971,366.4603,365.7781,366.2329,1301.0
2020-10-16 12:30:00,386.7,387.12,386.61,386.92,1100.0,366.4035,366.8014,366.3182,366.6119,1100.0
2020-10-16 12:35:00,386.59,387.0,386.59,387.0,334.0,366.2993,366.6877,366.2993,366.6877,334.0
2020-10-16 12:40:00,387.18,387.18,386.63,386.97,400.0,366.8583,366.8583,366.3372,366.6593,400.0
2020-10-16 12:45:00,386.89,386.9,386.89,386.89,100.0,366.5835,366.593,366.5835,366.5835,100.0
2020-10-16 12:50:00,386.28,386.57,386.14,386.14,700.0,366.0055,366.2803,365.8729,365.8729,700.0
2020-10-16 12:55:00,386.13,386.36,386.0,386.13,500.0,365.8634,366.0813,365.7402,365.8634,500.0
2020-10-16 13:00:00,386.43,386.44,385.23,385.23,1600.0,366.1477,366.1571,365.0106,365.0106,1600.0
2020-10-16 13:05:00,385.37,385.65,385.13,385.43,600.0,365.1433,365.4086,364.9159,365.2001,600.0
2020-10-16 13:10:00,385.72,386.09,385.7,385.96,2073.0,365.4749,365.8255,365.456,365.7023,2073.0
2020-10-16 13:15:00,386.36,386.36,385.72,385.73,1301.0,366.0813,366.0813,365.4749,365.4844,1301.0
2020-10-16 13:20:00,386.14,386.15,385.31,385.47,3716.0,365.8729,365.8823,365.0864,365.238,3716.0
2020-10-16 13:25:00,385.02,385.41,384.49,385.15,4322.0,364.8117,365.1812,364.3095,364.9348,4322.0
2020-10-16 13:30:00,385.95,386.0,385.95,386.0,200.0,365.6928,365.7402,365.6928,365.7402,200.0
2020-10-16 13:35:00,386.12,386.29,386.09,386.22,500.0,365.8539,366.015,365.8255,365.9487,500.0
2020-10-16 13:40:00,386.0,386.0,386.0,386.0,100.0,365.7402,365.7402,365.7402,365.7402,100.0
2020-10-16 13:45:00,385.7,385.84,385.61,385.61,800.0,365.456,365.5886,365.3707,365.3707,800.0
2020-10-16 13:50:00,385.92,386.07,385.91,386.07,394.0,365.6644,365.8065,365.6549,365.8065,394.0
2020-10-16 13:55:00,386.17,386.17,385.95,385.95,502.0,365.9013,365.9013,365.6928,365.6928,502.0
2020-10-16 14:00:00,385.86,385.96,385.72,385.72,1864.0,365.6076,365.7023,365.4749,365.4749,1864.0
2020-10-16 14:05:00,385.42,385.95,385.42,385.94,1226.0,365.1907,365.6928,365.1907,365.6834,1226.0
2020-10-16 14:10:00,386.86,387.48,386.86,387.13,400.0,366.5551,367.1425,366.5551,366.8109,400.0
2020-10-16 14:15:00,387.04,387.04,386.62,386.63,500.0,366.7256,366.7256,366.3277,366.3372,500.0
2020-10-16 14:20:00,386.67,386.67,386.67,386.67,100.0,366.3751,366.3751,366.3751,366.3751,100.0
2020-10-16 14:25:00,386.86,386.86,386.63,386.69,3503.0,366.5551,366.5551,366.3372,366.394,3503.0
2020-10-16 14:30:00,386.5,386.54,385.89,386.38,1402.0,366.214,366.2519,365.636,366.1003,1402.0
2020-10-16 14:35:00,386.71,386.74,385.94,386.37,700.0,366.413,366.4414,365.6834,366.0908,700.0
2020-10-16 14:40:00,386.32,386.32,386.04,386.21,546.0,366.0434,366.0434,365.7781,365.9392,546.0
2020-10-16 14:45:00,386.32,386.32,385.69,385.98,705.0,366.0434,366.0434,365.4465,365.7213,705.0
2020-10-16 14:50:00,386.07,386.07,385.82,385.9,818.0,365.8065,365.8065,365.5697,365.6455,818.0
2020-10-16 14:55:00,386.06,386.06,385.41,386.04,1230.0,365.7971,365.7971,365.1812,365.7781,1230.0
2020-10-16 15:00:00,385.92,385.92,385.35,385.39,1105.0,365.6644,365.6644,365.1243,365.1622,1105.0
2020-10-16 15:05:00,385.37,385.61,384.98,385.3,2050.0,365.1433,365.3707,364.7738,365.077,2050.0
2020-10-16 15:10:00,385.1,385.3,384.36,384.64,1200.0,364.8875,365.077,364.1863,364.4516,1200.0
2020-10-16 15:15:00,384.35,384.73,384.25,384.73,1203.0,364.1768,364.5369,364.0821,364.5369,1203.0
2020-10-16 15:20:00,384.51,384.82,384.38,384.75,1300.0,364.3284,364.6222,364.2053,364.5558,1300.0
2020-10-16 15:25:00,384.6,384.7,384.41,384.52,1015.0,364.4137,364.5085,364.2337,364.3379,1015.0
2020-10-16 15:30:00,384.7,385.66,384.67,385.22,2414.0,364.5085,365.4181,364.48,365.0012,2414.0
2020-10-16 15:35:00,385.34,385.35,384.41,384.42,2059.0,365.1149,365.1243,364.2337,364.2432,2059.0
2020-10-16 15:40:00,384.37,384.49,383.74,384.0,1817.0,364.1958,364.3095,363.5988,363.8452,1817.0
2020-10-16 15:45:00,384.11,384.2,383.19,383.26,6190.0,363.9494,364.0347,363.0777,363.144,6190.0
2020-10-16 15:50:00,383.47,383.59,382.76,383.15,6219.0,363.343,363.4567,362.6703,363.0398,6219.0
2020-10-16 15:55:00,383.39,383.67,382.75,383.67,15669.0,363.2672,363.5325,362.6608,363.5325,15669.0
2020-10-19 09:30:00,385.32,385.32,385.15,385.31,4070.0,365.0959,365.0959,364.9348,365.0864,4070.0
2020-10-19 09:35:00,385.6,386.72,384.95,386.02,1845.0,365.3612,366.4224,364.7453,365.7592,1845.0
2020-10-19 09:40:00,386.53,387.18,385.5,385.5,900.0,366.2424,366.8583,365.2665,365.2665,900.0
2020-10-19 09:45:00,385.52,386.47,385.5,385.5,1200.0,365.2854,366.1856,365.2665,365.2665,1200.0
2020-10-19 09:50:00,385.5,385.5,385.5,385.5,0.0,365.2665,365.2665,365.2665,365.2665,0.0
2020-10-19 09:55:00,385.87,385.87,385.5,385.5,300.0,365.617,365.617,365.2665,365.2665,300.0
2020-10-19 10:00:00,382.46,384.32,382.45,384.32,707.0,362.386,364.1484,362.3765,364.1484,707.0
2020-10-19 10:05:00,384.57,384.57,384.14,384.34,300.0,364.3853,364.3853,363.9778,364.1674,300.0
2020-10-19 10:10:00,383.91,383.93,383.91,383.93,302.0,363.7599,363.7789,363.7599,363.7789,302.0
2020-10-19 10:15:00,384.35,384.73,384.35,384.73,303.0,364.1768,364.5369,364.1768,364.5369,303.0
2020-10-19 10:20:00,385.54,386.16,385.53,385.71,300.0,365.3044,365.8918,365.2949,365.4654,300.0
2020-10-19 10:25:00,386.18,386.18,385.15,385.16,500.0,365.9108,365.9108,364.9348,364.9443,500.0
2020-10-19 10:30:00,385.93,386.29,385.82,386.29,750.0,365.6739,366.015,365.5697,366.015,750.0
2020-10-19 10:35:00,386.32,386.32,385.03,385.03,500.0,366.0434,366.0434,364.8211,364.8211,500.0
2020-10-19 10:40:00,384.19,384.47,384.19,384.47,200.0,364.0252,364.2905,364.0252,364.2905,200.0
2020-10-19 10:45:00,384.23,384.45,384.09,384.45,300.0,364.0631,364.2716,363.9305,364.2716,300.0
2020-10-19 10:50:00,383.76,383.98,383.38,383.53,600.0,363.6178,363.8262,363.2577,363.3999,600.0
2020-10-19 10:55:00,383.24,384.16,382.82,384.16,900.0,363.1251,363.9968,362.7271,363.9968,900.0
2020-10-19 11:00:00,384.37,384.37,383.33,383.33,2310.0,364.1958,364.1958,363.2104,363.2104,2310.0
2020-10-19 11:05:00,383.18,383.47,382.69,383.42,1261.0,363.0682,363.343,362.604,363.2956,1261.0
2020-10-19 11:10:00,383.19,383.19,382.43,382.98,1445.0,363.0777,363.0777,362.3576,362.8787,1445.0
2020-10-19 11:15:00,382.75,382.76,381.95,382.2,900.0,362.6608,362.6703,361.9028,362.1397,900.0
2020-10-19 11:20:00,382.4,382.4,380.94,380.94,500.0,362.3292,362.3292,360.9458,360.9458,500.0
2020-10-19 11:25:00,380.94,380.99,380.46,380.74,1820.0,360.9458,360.9932,360.491,360.7563,1820.0
2020-10-19 11:30:00,381.07,381.09,380.13,381.02,1150.0,361.069,361.0879,360.1783,361.0216,1150.0
2020-10-19 11:35:00,381.19,382.23,381.19,381.55,1000.0,361.1827,362.1681,361.1827,361.5238,1000.0
2020-10-19 11:40:00,381.94,381.95,381.24,381.76,900.0,361.8933,361.9028,361.2301,361.7228,900.0
2020-10-19 11:45:00,381.09,381.09,380.38,380.38,700.0,361.0879,361.0879,360.4152,360.4152,700.0
2020-10-19 11:50:00,380.69,380.78,380.4,380.78,1200.0,360.7089,360.7942,360.4341,360.7942,1200.0
2020-10-19 11:55:00,380.69,381.21,380.53,381.21,1100.0,360.7089,361.2016,360.5573,361.2016,1100.0
2020-10-19 12:00:00,381.17,381.17,380.66,381.0,1835.0,361.1637,361.1637,360.6805,361.0027,1835.0
2020-10-19 12:05:00,381.19,381.27,381.08,381.08,500.0,361.1827,361.2585,361.0785,361.0785,500.0
2020-10-19 12:10:00,381.29,381.78,381.03,381.03,900.0,361.2774,361.7417,361.0311,361.0311,900.0
2020-10-19 12:15:00,381.22,381.52,381.15,381.19,986.0,361.2111,361.4954,361.1448,361.1827,986.0
2020-10-19 12:20:00,381.27,381.3,381.11,381.3,300.0,361.2585,361.2869,361.1069,361.2869,300.0
2020-10-19 12:25:00,381.0,381.2,380.81,381.2,1127.0,361.0027,361.1922,360.8226,361.1922,1127.0
2020-10-19 12:30:00,381.36,381.51,380.96,381.44,700.0,361.3438,361.4859,360.9648,361.4196,700.0
2020-10-19 12:35:00,381.2,381.23,381.2,381.23,200.0,361.1922,361.2206,361.1922,361.2206,200.0
2020-10-19 12:40:00,381.18,381.51,380.85,381.51,1758.0,361.1732,361.4859,360.8605,361.4859,1758.0
2020-10-19 12:45:00,382.1,382.29,381.99,382.29,500.0,362.0449,362.2249,361.9407,362.2249,500.0
2020-10-19 12:50:00,382.05,382.05,381.79,381.8,600.0,361.9975,361.9975,361.7512,361.7607,600.0
2020-10-19 12:55:00,381.74,381.74,381.4,381.41,200.0,361.7038,361.7038,361.3817,361.3911,200.0
2020-10-19 13:00:00,381.32,381.58,381.28,381.58,1101.0,361.3059,361.5522,361.268,361.5522,1101.0
2020-10-19 13:05:00,381.63,382.12,381.63,382.12,600.0,361.5996,362.0639,361.5996,362.0639,600.0
2020-10-19 13:10:00,382.08,382.16,381.64,381.65,811.0,362.026,362.1018,361.6091,361.6185,811.0
2020-10-19 13:15:00,381.75,381.75,380.81,380.81,1435.0,361.7133,361.7133,360.8226,360.8226,1435.0
2020-10-19 13:20:00,381.4,381.58,381.11,381.29,900.0,361.3817,361.5522,361.1069,361.2774,900.0
2020-10-19 13:25:00,381.16,381.16,381.05,381.05,200.0,361.1543,361.1543,361.05,361.05,200.0
2020-10-19 13:30:00,381.11,381.33,380.47,380.51,1543.0,361.1069,361.3153,360.5005,360.5384,1543.0
2020-10-19 13:35:00,380.75,380.82,380.75,380.82,470.0,360.7658,360.8321,360.7658,360.8321,470.0
2020-10-19 13:40:00,380.97,380.97,380.46,380.6,1129.0,360.9742,360.9742,360.491,360.6236,1129.0
2020-10-19 13:45:00,380.17,380.17,380.07,380.11,300.0,360.2162,360.2162,360.1215,360.1594,300.0
2020-10-19 13:50:00,380.3,380.3,379.45,379.6,1200.0,360.3394,360.3394,359.534,359.6761,1200.0
2020-10-19 13:55:00,379.45,379.76,379.45,379.76,953.0,359.534,359.8277,359.534,359.8277,953.0
2020-10-19 14:00:00,379.47,379.53,378.96,378.96,800.0,359.553,359.6098,359.0697,359.0697,800.0
2020-10-19 14:05:00,379.25,379.4,378.92,378.92,1300.0,359.3445,359.4866,359.0318,359.0318,1300.0
2020-10-19 14:10:00,379.14,379.44,378.74,379.44,1185.0,359.2403,359.5245,358.8613,359.5245,1185.0
2020-10-19 14:15:00,379.41,379.82,378.82,379.09,1487.0,359.4961,359.8846,358.9371,359.1929,1487.0
2020-10-19 14:20:00,379.22,379.4,378.71,379.4,1208.0,359.3161,359.4866,358.8328,359.4866,1208.0
2020-10-19 14:25:00,379.28,379.28,379.27,379.28,115.0,359.3729,359.3729,359.3635,359.3729,115.0
2020-10-19 14:30:00,379.36,379.36,378.25,378.25,1727.0,359.4487,359.4487,358.397,358.397,1727.0
2020-10-19 14:35:00,378.01,378.21,377.54,377.54,712.0,358.1696,358.3591,357.7243,357.7243,712.0
2020-10-19 14:40:00,377.71,377.79,376.59,376.59,1200.0,357.8853,357.9611,356.8241,356.8241,1200.0
2020-10-19 14:45:00,376.02,376.8,375.82,375.91,4351.0,356.284,357.0231,356.0945,356.1798,4351.0
2020-10-19 14:50:00,376.11,376.41,375.43,376.25,1620.0,356.3693,356.6536,355.725,356.502,1620.0
2020-10-19 14:55:00,376.55,377.17,375.63,375.63,1575.0,356.7862,357.3737,355.9145,355.9145,1575.0
2020-10-19 15:00:00,376.2,376.61,375.43,376.04,1399.0,356.4546,356.8431,355.725,356.303,1399.0
2020-10-19 15:05:00,375.76,375.76,374.46,374.88,3114.0,356.0377,356.0377,354.8059,355.2039,3114.0
2020-10-19 15:10:00,374.91,376.15,374.9,376.0,1500.0,355.2323,356.4072,355.2228,356.2651,1500.0
2020-10-19 15:15:00,375.74,375.74,374.67,375.02,2321.0,356.0187,356.0187,355.0049,355.3365,2321.0
2020-10-19 15:20:00,375.17,375.43,374.08,374.74,1709.0,355.4787,355.725,354.4459,355.0712,1709.0
2020-10-19 15:25:00,374.88,376.17,374.46,376.17,1600.0,355.2039,356.4262,354.8059,356.4262,1600.0
2020-10-19 15:30:00,376.04,376.18,375.75,375.98,1762.0,356.303,356.4356,356.0282,356.2461,1762.0
2020-10-19 15:35:00,375.77,376.22,375.77,376.15,2203.0,356.0472,356.4735,356.0472,356.4072,2203.0
2020-10-19 15:40:00,376.09,376.27,375.5,375.54,1800.0,356.3504,356.5209,355.7913,355.8292,1800.0
2020-10-19 15:45:00,375.55,375.71,375.14,375.15,3065.0,355.8387,355.9903,355.4502,355.4597,3065.0
2020-10-19 15:50:00,374.48,374.56,373.59,373.79,4812.0,354.8249,354.9007,353.9816,354.1711,4812.0
2020-10-19 15:55:00,373.84,374.95,373.38,374.73,18250.0,354.2185,355.2702,353.7826,355.0617,18250.0
2020-10-20 09:30:00,377.96,377.96,377.38,377.38,3892.0,358.1222,358.1222,357.5727,357.5727,3892.0
2020-10-20 09:35:00,378.19,379.25,377.22,378.16,3159.0,358.3401,359.3445,357.4211,358.3117,3159.0
2020-10-20 09:40:00,378.02,378.02,377.41,377.41,200.0,358.1791,358.1791,357.6011,357.6011,200.0
2020-10-20 09:45:00,379.24,379.24,376.93,376.93,520.0,359.335,359.335,357.1463,357.1463,520.0
2020-10-20 09:50:00,377.07,378.2,377.07,378.15,300.0,357.2789,358.3496,357.2789,358.3022,300.0
2020-10-20 09:55:00,377.71,379.25,377.71,379.25,1050.0,357.8853,359.3445,357.8853,359.3445,1050.0
2020-10-20 10:00:00,378.65,379.2,378.58,378.58,1062.0,358.776,359.2971,358.7097,358.7097,1062.0
2020-10-20 10:05:00,378.44,378.74,378.12,378.66,1388.0,358.577,358.8613,358.2738,358.7855,1388.0
2020-10-20 10:10:00,378.61,379.25,378.36,379.25,1100.0,358.7381,359.3445,358.5012,359.3445,1100.0
2020-10-20 10:15:00,379.02,379.35,379.02,379.35,400.0,359.1266,359.4393,359.1266,359.4393,400.0
2020-10-20 10:20:00,379.33,379.33,379.33,379.33,107.0,359.4203,359.4203,359.4203,359.4203,107.0
2020-10-20 10:25:00,379.38,380.25,379.37,380.25,1335.0,359.4677,360.292,359.4582,360.292,1335.0
2020-10-20 10:30:00,380.25,380.54,379.84,380.54,1797.0,360.292,360.5668,359.9035,360.5668,1797.0
2020-10-20 10:35:00,380.16,380.88,379.96,380.88,1000.0,360.2067,360.889,360.0172,360.889,1000.0
2020-10-20 10:40:00,380.49,381.23,380.49,381.23,300.0,360.5194,361.2206,360.5194,361.2206,300.0
2020-10-20 10:45:00,381.25,381.29,380.95,380.95,2538.0,361.2395,361.2774,360.9553,360.9553,2538.0
2020-10-20 10:50:00,380.4,380.4,380.09,380.32,700.0,360.4341,360.4341,360.1404,360.3583,700.0
2020-10-20 10:55:00,380.25,380.77,380.2,380.44,1642.0,360.292,360.7847,360.2446,360.472,1642.0
2020-10-20 11:00:00,379.72,380.02,378.95,380.02,5451.0,359.7898,360.0741,359.0603,360.0741,5451.0
2020-10-20 11:05:00,379.85,380.2,379.79,379.88,900.0,359.913,360.2446,359.8562,359.9414,900.0
2020-10-20 11:10:00,380.16,380.28,379.73,379.73,500.0,360.2067,360.3204,359.7993,359.7993,500.0
2020-10-20 11:15:00,379.76,379.76,379.76,379.76,100.0,359.8277,359.8277,359.8277,359.8277,100.0
2020-10-20 11:20:00,379.94,379.96,379.23,379.59,1451.0,359.9983,360.0172,359.3256,359.6667,1451.0
2020-10-20 11:25:00,379.88,380.0,379.88,380.0,200.0,359.9414,360.0551,359.9414,360.0551,200.0
2020-10-20 11:30:00,380.06,380.07,379.61,379.61,200.0,360.112,360.1215,359.6856,359.6856,200.0
2020-10-20 11:35:00,379.61,379.61,379.61,379.61,0.0,359.6856,359.6856,359.6856,359.6856,0.0
2020-10-20 11:40:00,379.8,380.25,379.69,380.25,2702.0,359.8656,360.292,359.7614,360.292,2702.0
2020-10-20 11:45:00,380.35,380.53,380.07,380.43,1314.0,360.3868,360.5573,360.1215,360.4626,1314.0
2020-10-20 11:50:00,380.65,381.01,380.39,381.01,917.0,360.671,361.0121,360.4247,361.0121,917.0
2020-10-20 11:55:00,380.71,381.25,380.71,380.94,4567.0,360.7279,361.2395,360.7279,360.9458,4567.0
2020-10-20 12:00:00,380.89,381.19,380.89,380.94,739.0,360.8984,361.1827,360.8984,360.9458,739.0
2020-10-20 12:05:00,381.21,381.21,380.13,380.41,1102.0,361.2016,361.2016,360.1783,360.4436,1102.0
2020-10-20 12:10:00,380.26,380.26,380.26,380.26,416.0,360.3015,360.3015,360.3015,360.3015,416.0
2020-10-20 12:15:00,380.16,380.16,380.16,380.16,100.0,360.2067,360.2067,360.2067,360.2067,100.0
2020-10-20 12:20:00,379.89,379.89,379.35,379.35,500.0,359.9509,359.9509,359.4393,359.4393,500.0
2020-10-20 12:25:00,379.63,379.64,378.85,378.98,1887.0,359.7046,359.714,358.9655,359.0887,1887.0
2020-10-20 12:30:00,379.23,380.49,379.23,380.0,4061.0,359.3256,360.5194,359.3256,360.0551,4061.0
2020-10-20 12:35:00,380.59,380.59,379.79,379.8,800.0,360.6142,360.6142,359.8562,359.8656,800.0
2020-10-20 12:40:00,379.45,379.77,379.35,379.53,700.0,359.534,359.8372,359.4393,359.6098,700.0
2020-10-20 12:45:00,379.57,379.57,379.05,379.06,644.0,359.6477,359.6477,359.155,359.1645,644.0
2020-10-20 12:50:00,378.95,378.95,378.4,378.4,781.0,359.0603,359.0603,358.5391,358.5391,781.0
2020-10-20 12:55:00,377.89,378.36,377.89,378.36,619.0,358.0559,358.5012,358.0559,358.5012,619.0
2020-10-20 13:00:00,378.76,378.76,378.73,378.73,200.0,358.8802,358.8802,358.8518,358.8518,200.0
2020-10-20 13:05:00,378.48,378.48,378.39,378.39,200.0,358.6149,358.6149,358.5296,358.5296,200.0
2020-10-20 13:10:00,378.51,378.92,378.33,378.92,1000.0,358.6433,359.0318,358.4728,359.0318,1000.0
2020-10-20 13:15:00,379.1,379.31,379.09,379.31,368.0,359.2024,359.4014,359.1929,359.4014,368.0
2020-10-20 13:20:00,379.22,379.73,379.21,379.73,1891.0,359.3161,359.7993,359.3066,359.7993,1891.0
2020-10-20 13:25:00,379.89,380.07,379.87,380.06,900.0,359.9509,360.1215,359.932,360.112,900.0
2020-10-20 13:30:00,380.18,380.52,380.07,380.52,4139.0,360.2257,360.5478,360.1215,360.5478,4139.0
2020-10-20 13:35:00,380.59,380.65,380.23,380.24,1138.0,360.6142,360.671,360.2731,360.2825,1138.0
2020-10-20 13:40:00,380.25,380.43,380.07,380.24,770.0,360.292,360.4626,360.1215,360.2825,770.0
2020-10-20 13:45:00,380.35,380.68,380.1,380.47,2736.0,360.3868,360.6995,360.1499,360.5005,2736.0
2020-10-20 13:50:00,380.32,380.32,380.19,380.19,913.0,360.3583,360.3583,360.2352,360.2352,913.0
2020-10-20 13:55:00,380.36,380.39,379.32,379.32,1600.0,360.3962,360.4247,359.4108,359.4108,1600.0
2020-10-20 14:00:00,379.89,379.97,379.83,379.84,500.0,359.9509,360.0267,359.8941,359.9035,500.0
2020-10-20 14:05:00,380.0,380.09,379.13,379.45,2309.0,360.0551,360.1404,359.2308,359.534,2309.0
2020-10-20 14:10:00,379.31,379.41,379.3,379.41,230.0,359.4014,359.4961,359.3919,359.4961,230.0
2020-10-20 14:15:00,379.6,379.89,378.77,379.19,3877.0,359.6761,359.9509,358.8897,359.2877,3877.0
2020-10-20 14:20:00,379.0,379.0,378.66,378.66,300.0,359.1076,359.1076,358.7855,358.7855,300.0
2020-10-20 14:25:00,379.16,379.59,378.4,378.4,2361.0,359.2592,359.6667,358.5391,358.5391,2361.0
2020-10-20 14:30:00,378.96,379.17,378.96,379.17,400.0,359.0697,359.2687,359.0697,359.2687,400.0
2020-10-20 14:35:00,378.71,379.3,378.71,379.25,800.0,358.8328,359.3919,358.8328,359.3445,800.0
2020-10-20 14:40:00,379.1,379.1,378.36,378.36,780.0,359.2024,359.2024,358.5012,358.5012,780.0
2020-10-20 14:45:00,378.41,378.41,377.43,377.43,665.0,358.5486,358.5486,357.62,357.62,665.0
2020-10-20 14:50:00,377.49,377.49,377.15,377.32,1012.0,357.6769,357.6769,357.3547,357.5158,1012.0
2020-10-20 14:55:00,377.19,377.19,376.19,376.24,800.0,357.3926,357.3926,356.4451,356.4925,800.0
2020-10-20 15:00:00,377.01,377.21,376.96,376.96,500.0,357.2221,357.4116,357.1747,357.1747,500.0
2020-10-20 15:05:00,376.99,376.99,376.26,376.7,800.0,357.2031,357.2031,356.5114,356.9283,800.0
2020-10-20 15:10:00,375.25,376.04,375.13,375.81,600.0,355.5545,356.303,355.4408,356.0851,600.0
2020-10-20 15:15:00,375.61,375.89,374.59,375.89,800.0,355.8956,356.1609,354.9291,356.1609,800.0
2020-10-20 15:20:00,375.44,375.81,375.32,375.7,1200.0,355.7345,356.0851,355.6208,355.9808,1200.0
2020-10-20 15:25:00,375.92,376.48,375.62,376.26,1026.0,356.1893,356.7199,355.905,356.5114,1026.0
2020-10-20 15:30:00,376.25,376.25,375.42,375.53,1546.0,356.502,356.502,355.7155,355.8198,1546.0
2020-10-20 15:35:00,375.37,375.52,374.96,375.13,2820.0,355.6682,355.8103,355.2797,355.4408,2820.0
2020-10-20 15:40:00,375.77,377.15,375.77,376.64,800.0,356.0472,357.3547,356.0472,356.8715,800.0
2020-10-20 15:45:00,376.88,376.88,376.0,376.0,4121.0,357.0989,357.0989,356.2651,356.2651,4121.0
2020-10-20 15:50:00,376.25,376.91,375.73,376.31,3101.0,356.502,357.1273,356.0093,356.5588,3101.0
2020-10-20 15:55:00,376.67,376.83,375.82,375.82,9200.0,356.8999,357.0515,356.0945,356.0945,9200.0
2020-10-21 09:30:00,375.58,375.58,375.58,375.58,3713.0,355.8671,355.8671,355.8671,355.8671,3713.0
2020-10-21 09:35:00,376.71,377.92,376.07,377.83,1000.0,356.9378,358.0843,356.3314,357.999,1000.0
2020-10-21 09:40:00,377.88,379.09,377.41,379.09,900.0,358.0464,359.1929,357.6011,359.1929,900.0
2020-10-21 09:45:00,378.66,379.35,377.68,378.51,2045.0,358.7855,359.4393,357.8569,358.6433,2045.0
2020-10-21 09:50:00,377.69,378.98,377.68,378.75,2300.0,357.8664,359.0887,357.8569,358.8707,2300.0
2020-10-21 09:55:00,377.99,378.71,376.46,376.46,2200.0,358.1506,358.8328,356.7009,356.7009,2200.0
2020-10-21 10:00:00,376.04,377.57,376.04,377.57,2585.0,356.303,357.7527,356.303,357.7527,2585.0
2020-10-21 10:05:00,377.94,378.9,377.94,378.56,700.0,358.1033,359.0129,358.1033,358.6907,700.0
2020-10-21 10:10:00,378.98,378.99,378.64,378.8,1154.0,359.0887,359.0982,358.7665,358.9181,1154.0
2020-10-21 10:15:00,378.75,378.75,378.42,378.61,1099.0,358.8707,358.8707,358.5581,358.7381,1099.0
2020-10-21 10:20:00,378.61,379.2,378.58,379.2,3135.0,358.7381,359.2971,358.7097,359.2971,3135.0
2020-10-21 10:25:00,379.21,379.49,378.73,378.73,2666.0,359.3066,359.5719,358.8518,358.8518,2666.0
2020-10-21 10:30:00,378.93,379.39,378.86,379.34,2583.0,359.0413,359.4772,358.975,359.4298,2583.0
2020-10-21 10:35:00,379.25,379.25,378.56,378.94,2377.0,359.3445,359.3445,358.6907,359.0508,2377.0
2020-10-21 10:40:00,378.83,378.83,378.06,378.06,1222.0,358.9466,358.9466,358.217,358.217,1222.0
2020-10-21 10:45:00,378.28,378.28,377.31,377.31,400.0,358.4254,358.4254,357.5063,357.5063,400.0
2020-10-21 10:50:00,376.86,377.32,376.75,376.97,2970.0,357.0799,357.5158,356.9757,357.1842,2970.0
2020-10-21 10:55:00,376.96,377.52,376.85,377.16,3922.0,357.1747,357.7053,357.0705,357.3642,3922.0
2020-10-21 11:00:00,377.16,377.27,376.99,377.27,600.0,357.3642,357.4684,357.2031,357.4684,600.0
2020-10-21 11:05:00,376.75,376.98,375.67,375.79,2305.0,356.9757,357.1937,355.9524,356.0661,2305.0
2020-10-21 11:10:00,375.71,375.71,374.44,374.44,500.0,355.9903,355.9903,354.787,354.787,500.0
2020-10-21 11:15:00,374.65,374.65,373.78,374.25,1905.0,354.9859,354.9859,354.1616,354.6069,1905.0
2020-10-21 11:20:00,374.25,374.28,373.8,373.94,1311.0,354.6069,354.6354,354.1806,354.3132,1311.0
2020-10-21 11:25:00,373.86,374.54,373.68,374.54,2800.0,354.2374,354.8817,354.0669,354.8817,2800.0
2020-10-21 11:30:00,374.74,375.24,374.74,375.17,2181.0,355.0712,355.545,355.0712,355.4787,2181.0
2020-10-21 11:35:00,375.19,375.39,374.92,375.39,1300.0,355.4976,355.6871,355.2418,355.6871,1300.0
2020-10-21 11:40:00,375.22,375.36,375.05,375.18,1900.0,355.526,355.6587,355.3649,355.4881,1900.0
2020-10-21 11:45:00,375.0,375.01,374.83,374.83,2000.0,355.3176,355.327,355.1565,355.1565,2000.0
2020-10-21 11:50:00,374.76,375.07,374.76,375.02,1000.0,355.0902,355.3839,355.0902,355.3365,1000.0
2020-10-21 11:55:00,375.04,375.19,374.87,375.02,2371.0,355.3555,355.4976,355.1944,355.3365,2371.0
2020-10-21 12:00:00,374.81,374.83,374.4,374.83,600.0,355.1375,355.1565,354.7491,355.1565,600.0
2020-10-21 12:05:00,374.84,375.16,374.82,375.13,1726.0,355.166,355.4692,355.147,355.4408,1726.0
2020-10-21 12:10:00,375.0,375.05,374.57,374.88,1200.0,355.3176,355.3649,354.9101,355.2039,1200.0
2020-10-21 12:15:00,374.48,374.5,373.7,373.86,1975.0,354.8249,354.8438,354.0858,354.2374,1975.0
2020-10-21 12:20:00,374.2,375.45,374.05,375.42,2334.0,354.5596,355.744,354.4174,355.7155,2334.0
2020-10-21 12:25:00,375.36,375.36,374.17,374.29,2200.0,355.6587,355.6587,354.5311,354.6448,2200.0
2020-10-21 12:30:00,373.99,374.24,372.48,372.55,1300.0,354.3606,354.5975,352.9298,352.9962,1300.0
2020-10-21 12:35:00,372.55,373.02,372.54,372.7,1003.0,352.9962,353.4415,352.9867,353.1383,1003.0
2020-10-21 12:40:00,372.82,372.83,372.47,372.65,1400.0,353.252,353.2615,352.9204,353.0909,1400.0
2020-10-21 12:45:00,372.52,372.83,372.45,372.46,3043.0,352.9677,353.2615,352.9014,352.9109,3043.0
2020-10-21 12:50:00,372.76,372.77,372.45,372.48,1317.0,353.1951,353.2046,352.9014,352.9298,1317.0
2020-10-21 12:55:00,372.71,372.71,372.35,372.45,1800.0,353.1478,353.1478,352.8067,352.9014,1800.0
2020-10-21 13:00:00,372.7,373.09,372.7,373.09,1133.0,353.1383,353.5078,353.1383,353.5078,1133.0
2020-10-21 13:05:00,372.93,372.93,372.55,372.55,485.0,353.3562,353.3562,352.9962,352.9962,485.0
2020-10-21 13:10:00,372.41,372.41,372.16,372.16,300.0,352.8635,352.8635,352.6266,352.6266,300.0
2020-10-21 13:15:00,371.87,372.11,371.84,371.84,400.0,352.3519,352.5793,352.3234,352.3234,400.0
2020-10-21 13:20:00,371.6,371.82,371.45,371.47,1865.0,352.096,352.3045,351.9539,351.9729,1865.0
2020-10-21 13:25:00,371.5,371.59,371.32,371.59,600.0,352.0013,352.0866,351.8307,352.0866,600.0
2020-10-21 13:30:00,371.33,371.63,371.28,371.38,1542.0,351.8402,352.1245,351.7928,351.8876,1542.0
2020-10-21 13:35:00,371.28,371.36,370.99,371.0,900.0,351.7928,351.8686,351.518,351.5275,900.0
2020-10-21 13:40:00,371.09,371.09,370.55,370.58,1000.0,351.6128,351.6128,351.1011,351.1296,1000.0
2020-10-21 13:45:00,370.64,370.79,370.53,370.67,1200.0,351.1864,351.3285,351.0822,351.2148,1200.0
2020-10-21 13:50:00,370.79,371.29,370.79,371.05,1000.0,351.3285,351.8023,351.3285,351.5749,1000.0
2020-10-21 13:55:00,370.94,371.18,370.88,370.97,500.0,351.4707,351.6981,351.4138,351.4991,500.0
2020-10-21 14:00:00,370.96,371.88,370.96,371.68,1000.0,351.4896,352.3613,351.4896,352.1718,1000.0
2020-10-21 14:05:00,371.74,371.74,371.43,371.56,850.0,352.2287,352.2287,351.935,352.0581,850.0
2020-10-21 14:10:00,371.75,372.82,371.74,372.82,500.0,352.2382,353.252,352.2287,353.252,500.0
2020-10-21 14:15:00,372.73,372.79,372.56,372.63,1025.0,353.1667,353.2236,353.0056,353.072,1025.0
2020-10-21 14:20:00,372.45,372.46,372.02,372.13,1172.0,352.9014,352.9109,352.494,352.5982,1172.0
2020-10-21 14:25:00,372.26,373.06,372.26,372.9,1366.0,352.7214,353.4794,352.7214,353.3278,1366.0
2020-10-21 14:30:00,373.0,373.12,372.95,372.95,500.0,353.4225,353.5362,353.3752,353.3752,500.0
2020-10-21 14:35:00,373.09,373.65,373.08,373.49,2200.0,353.5078,354.0384,353.4983,353.8868,2200.0
2020-10-21 14:40:00,373.41,373.95,373.41,373.95,1322.0,353.811,354.3227,353.811,354.3227,1322.0
2020-10-21 14:45:00,373.86,374.04,373.69,373.93,1100.0,354.2374,354.408,354.0763,354.3037,1100.0
2020-10-21 14:50:00,373.72,373.93,373.46,373.53,1900.0,354.1048,354.3037,353.8584,353.9247,1900.0
2020-10-21 14:55:00,373.53,373.88,373.29,373.8,2228.0,353.9247,354.2564,353.6973,354.1806,2228.0
2020-10-21 15:00:00,373.85,374.16,373.8,373.8,2600.0,354.2279,354.5217,354.1806,354.1806,2600.0
2020-10-21 15:05:00,374.19,374.62,374.0,374.62,3082.0,354.5501,354.9575,354.3701,354.9575,3082.0
2020-10-21 15:10:00,374.67,376.58,374.67,375.98,4215.0,355.0049,356.8146,355.0049,356.2461,4215.0
2020-10-21 15:15:00,375.55,376.23,375.22,376.23,4082.0,355.8387,356.483,355.526,356.483,4082.0
2020-10-21 15:20:00,375.97,376.23,375.6,376.23,2658.0,356.2367,356.483,355.8861,356.483,2658.0
2020-10-21 15:25:00,376.23,376.65,375.96,376.0,3962.0,356.483,356.881,356.2272,356.2651,3962.0
2020-10-21 15:30:00,376.14,376.54,375.68,376.02,6040.0,356.3977,356.7767,355.9619,356.284,6040.0
2020-10-21 15:35:00,376.18,376.49,375.83,376.11,3814.0,356.4356,356.7294,356.104,356.3693,3814.0
2020-10-21 15:40:00,376.24,376.4,375.52,375.59,6860.0,356.4925,356.6441,355.8103,355.8766,6860.0
2020-10-21 15:45:00,375.45,376.34,375.32,376.19,9811.0,355.744,356.5872,355.6208,356.4451,9811.0
2020-10-21 15:50:00,376.03,376.03,374.3,374.69,7409.0,356.2935,356.2935,354.6543,355.0238,7409.0
2020-10-21 15:55:00,374.83,374.83,372.19,373.03,27504.0,355.1565,355.1565,352.6551,353.451,27504.0
2020-10-22 09:30:00,371.36,371.36,363.1,363.1,8872.0,351.8686,351.8686,344.0422,344.0422,8872.0
2020-10-22 09:35:00,364.48,367.44,363.6,366.67,2724.0,345.3497,348.1544,344.5159,347.4248,2724.0
2020-10-22 09:40:00,367.35,372.37,367.35,370.93,2800.0,348.0691,352.8256,348.0691,351.4612,2800.0
2020-10-22 09:45:00,371.21,372.83,370.6,371.99,2188.0,351.7265,353.2615,351.1485,352.4656,2188.0
2020-10-22 09:50:00,371.95,375.61,370.83,375.18,5240.0,352.4277,355.8956,351.3664,355.4881,5240.0
2020-10-22 09:55:00,373.93,373.94,371.63,371.63,6005.0,354.3037,354.3132,352.1245,352.1245,6005.0
2020-10-22 10:00:00,372.2,372.2,366.46,371.04,10265.0,352.6645,352.6645,347.2258,351.5654,10265.0
2020-10-22 10:05:00,371.28,372.17,367.28,372.17,700.0,351.7928,352.6361,348.0028,352.6361,700.0
2020-10-22 10:10:00,371.26,371.5,369.6,370.13,3572.0,351.7739,352.0013,350.201,350.7032,3572.0
2020-10-22 10:15:00,370.2,371.37,368.23,369.44,1921.0,350.7695,351.8781,348.9029,350.0494,1921.0
2020-10-22 10:20:00,368.78,368.78,366.03,366.74,2493.0,349.424,349.424,346.8184,347.4911,2493.0
2020-10-22 10:25:00,366.74,367.35,365.5,367.26,2070.0,347.4911,348.0691,346.3162,347.9838,2070.0
2020-10-22 10:30:00,367.29,367.33,365.4,366.03,1749.0,348.0122,348.0501,346.2214,346.8184,1749.0
2020-10-22 10:35:00,364.78,366.0,364.52,366.0,2647.0,345.634,346.79,345.3876,346.79,2647.0
2020-10-22 10:40:00,365.4,366.0,364.63,365.93,4798.0,346.2214,346.79,345.4919,346.7236,4798.0
2020-10-22 10:45:00,365.25,367.37,365.25,366.03,2406.0,346.0793,348.088,346.0793,346.8184,2406.0
2020-10-22 10:50:00,365.99,368.61,365.89,366.93,3078.0,346.7805,349.263,346.6857,347.6711,3078.0
2020-10-22 10:55:00,368.61,368.61,367.08,368.08,1003.0,349.263,349.263,347.8133,348.7608,1003.0
2020-10-22 11:00:00,367.78,369.53,367.48,367.69,1777.0,348.4765,350.1347,348.1923,348.3912,1777.0
2020-10-22 11:05:00,367.94,368.27,367.49,367.5,1010.0,348.6281,348.9408,348.2017,348.2112,1010.0
2020-10-22 11:10:00,368.66,369.37,368.65,369.28,470.0,349.3103,349.9831,349.3009,349.8978,470.0
2020-10-22 11:15:00,369.85,370.98,367.83,368.81,1200.0,350.4379,351.5086,348.5239,349.4525,1200.0
2020-10-22 11:20:00,368.86,369.46,364.14,365.67,5558.0,349.4998,350.0683,345.0276,346.4773,5558.0
2020-10-22 11:25:00,365.05,365.05,359.1,359.75,10429.0,345.8898,345.8898,340.2521,340.868,10429.0
2020-10-22 11:30:00,359.75,363.95,358.54,363.48,5824.0,340.868,344.8475,339.7215,344.4022,5824.0
2020-10-22 11:35:00,362.03,362.41,359.14,360.55,3250.0,343.0283,343.3884,340.29,341.626,3250.0
2020-10-22 11:40:00,360.54,360.54,359.56,359.56,1455.0,341.6165,341.6165,340.688,340.688,1455.0
2020-10-22 11:45:00,360.19,360.63,359.5,359.98,4060.0,341.2849,341.7018,340.6311,341.0859,4060.0
2020-10-22 11:50:00,359.93,360.0,359.64,359.9,3375.0,341.0385,341.1049,340.7638,341.0101,3375.0
2020-10-22 11:55:00,359.86,359.86,359.85,359.86,200.0,340.9722,340.9722,340.9627,340.9722,200.0
2020-10-22 12:00:00,359.44,359.68,352.76,357.43,17765.0,340.5743,340.8017,334.2449,338.6698,17765.0
2020-10-22 12:05:00,356.29,357.02,356.29,357.02,550.0,337.5896,338.2813,337.5896,338.2813,550.0
2020-10-22 12:10:00,357.02,357.02,355.87,356.97,4323.0,338.2813,338.2813,337.1916,338.2339,4323.0
2020-10-22 12:15:00,356.83,357.43,356.76,356.99,1351.0,338.1013,338.6698,338.0349,338.2529,1351.0
2020-10-22 12:20:00,356.31,356.75,354.84,354.85,1702.0,337.6085,338.0255,336.2157,336.2252,1702.0
2020-10-22 12:25:00,354.86,357.23,354.85,356.55,2200.0,336.2347,338.4803,336.2252,337.8359,2200.0
2020-10-22 12:30:00,356.55,356.55,355.44,355.66,1100.0,337.8359,337.8359,336.7842,336.9927,1100.0
2020-10-22 12:35:00,356.37,357.37,355.74,357.37,1800.0,337.6654,338.6129,337.0685,338.6129,1800.0
2020-10-22 12:40:00,357.25,357.91,357.13,357.91,1776.0,338.4992,339.1246,338.3855,339.1246,1776.0
2020-10-22 12:45:00,358.33,358.63,358.19,358.4,2078.0,339.5225,339.8068,339.3899,339.5888,2078.0
2020-10-22 12:50:00,359.26,359.26,358.24,358.68,2660.0,340.4037,340.4037,339.4372,339.8542,2660.0
2020-10-22 12:55:00,358.25,358.8,357.62,357.62,1200.0,339.4467,339.9679,338.8498,338.8498,1200.0
2020-10-22 13:00:00,357.47,357.59,357.33,357.57,1000.0,338.7077,338.8214,338.575,338.8024,1000.0
2020-10-22 13:05:00,357.61,357.63,357.3,357.48,1300.0,338.8403,338.8593,338.5466,338.7171,1300.0
2020-10-22 13:10:00,357.4,358.38,357.4,358.38,500.0,338.6413,339.5699,338.6413,339.5699,500.0
2020-10-22 13:15:00,358.89,358.97,357.98,358.42,2573.0,340.0531,340.1289,339.1909,339.6078,2573.0
2020-10-22 13:20:00,358.32,358.42,357.69,357.69,1060.0,339.513,339.6078,338.9161,338.9161,1060.0
2020-10-22 13:25:00,357.56,357.62,357.01,357.05,1545.0,338.7929,338.8498,338.2718,338.3097,1545.0
2020-10-22 13:30:00,357.17,357.51,357.17,357.46,1500.0,338.4234,338.7456,338.4234,338.6982,1500.0
2020-10-22 13:35:00,357.68,357.78,357.61,357.78,432.0,338.9066,339.0014,338.8403,339.0014,432.0
2020-10-22 13:40:00,357.28,357.28,355.77,356.83,1500.0,338.5276,338.5276,337.0969,338.1013,1500.0
2020-10-22 13:45:00,356.0,356.0,355.56,355.98,400.0,337.3148,337.3148,336.8979,337.2959,400.0
2020-10-22 13:50:00,355.63,356.41,355.57,356.41,1331.0,336.9642,337.7033,336.9074,337.7033,1331.0
2020-10-22 13:55:00,356.21,356.21,355.14,355.46,1652.0,337.5138,337.5138,336.5,336.8032,1652.0
2020-10-22 14:00:00,355.7,355.7,355.14,355.37,1831.0,337.0306,337.0306,336.5,336.7179,1831.0
2020-10-22 14:05:00,355.67,355.87,355.0,355.41,2137.0,337.0021,337.1916,336.3673,336.7558,2137.0
2020-10-22 14:10:00,355.47,355.83,355.18,355.23,1006.0,336.8126,337.1537,336.5379,336.5852,1006.0
2020-10-22 14:15:00,355.13,356.0,355.13,355.39,2201.0,336.4905,337.3148,336.4905,336.7368,2201.0
2020-10-22 14:20:00,355.98,356.46,355.98,356.05,600.0,337.2959,337.7507,337.2959,337.3622,600.0
2020-10-22 14:25:00,356.02,356.24,355.31,355.31,1700.0,337.3338,337.5422,336.661,336.661,1700.0
2020-10-22 14:30:00,355.33,355.55,355.11,355.47,1100.0,336.68,336.8884,336.4715,336.8126,1100.0
2020-10-22 14:35:00,355.94,355.94,355.04,355.04,1615.0,337.258,337.258,336.4052,336.4052,1615.0
2020-10-22 14:40:00,355.01,355.27,354.86,355.26,1957.0,336.3768,336.6231,336.2347,336.6137,1957.0
2020-10-22 14:45:00,354.9,355.11,354.85,354.86,1409.0,336.2726,336.4715,336.2252,336.2347,1409.0
2020-10-22 14:50:00,354.86,355.47,354.83,355.47,1339.0,336.2347,336.8126,336.2062,336.8126,1339.0
2020-10-22 14:55:00,355.46,355.46,354.74,354.93,2780.0,336.8032,336.8032,336.1209,336.301,2780.0
2020-10-22 15:00:00,355.04,355.13,354.84,355.0,1100.0,336.4052,336.4905,336.2157,336.3673,1100.0
2020-10-22 15:05:00,354.75,355.25,354.75,355.0,1600.0,336.1304,336.6042,336.1304,336.3673,1600.0
2020-10-22 15:10:00,354.99,355.09,354.74,354.93,2706.0,336.3578,336.4526,336.1209,336.301,2706.0
2020-10-22 15:15:00,355.23,355.23,354.73,354.88,1280.0,336.5852,336.5852,336.1115,336.2536,1280.0
2020-10-22 15:20:00,354.87,360.72,354.86,359.39,15923.0,336.2441,341.7871,336.2347,340.5269,15923.0
2020-10-22 15:25:00,360.0,360.22,358.54,360.0,9165.0,341.1049,341.3133,339.7215,341.1049,9165.0
2020-10-22 15:30:00,359.95,363.03,359.35,361.85,16949.0,341.0575,343.9758,340.489,342.8578,16949.0
2020-10-22 15:35:00,360.99,362.57,360.92,362.57,16942.0,342.0429,343.54,341.9766,343.54,16942.0
2020-10-22 15:40:00,362.39,363.2,361.73,362.58,10379.0,343.3694,344.1369,342.7441,343.5495,10379.0
2020-10-22 15:45:00,362.97,362.97,362.16,362.69,6914.0,343.919,343.919,343.1515,343.6537,6914.0
2020-10-22 15:50:00,362.77,362.77,361.99,362.33,8384.0,343.7295,343.7295,342.9904,343.3126,8384.0
2020-10-22 15:55:00,362.23,362.76,361.61,362.02,19370.0,343.2178,343.72,342.6304,343.0188,19370.0
2020-10-23 09:30:00,363.17,367.81,363.17,366.79,4959.0,344.1085,348.505,344.1085,347.5385,4959.0
2020-10-23 09:35:00,364.66,365.11,363.41,363.72,2924.0,345.5203,345.9467,344.3359,344.6296,2924.0
2020-10-23 09:40:00,363.73,364.18,363.05,363.53,2000.0,344.6391,345.0655,343.9948,344.4496,2000.0
2020-10-23 09:45:00,362.98,363.46,362.48,363.46,1221.0,343.9285,344.3833,343.4547,344.3833,1221.0
2020-10-23 09:50:00,363.84,364.76,363.31,364.25,11100.0,344.7433,345.615,344.2411,345.1318,11100.0
2020-10-23 09:55:00,363.45,364.25,362.55,362.55,2100.0,344.3738,345.1318,343.521,343.521,2100.0
2020-10-23 10:00:00,363.03,363.42,362.05,362.05,5426.0,343.9758,344.3454,343.0473,343.0473,5426.0
2020-10-23 10:05:00,361.77,361.77,360.55,360.55,2529.0,342.782,342.782,341.626,341.626,2529.0
2020-10-23 10:10:00,360.65,361.85,360.65,361.61,1600.0,341.7208,342.8578,341.7208,342.6304,1600.0
2020-10-23 10:15:00,361.31,361.5,360.86,361.18,2003.0,342.3461,342.5261,341.9197,342.2229,2003.0
2020-10-23 10:20:00,361.64,362.35,361.64,362.35,300.0,342.6588,343.3315,342.6588,343.3315,300.0
2020-10-23 10:25:00,361.97,362.04,361.34,361.74,1821.0,342.9715,343.0378,342.3745,342.7535,1821.0
2020-10-23 10:30:00,361.26,362.5,361.25,362.5,1100.0,342.2987,343.4737,342.2893,343.4737,1100.0
2020-10-23 10:35:00,362.1,362.42,361.69,362.12,900.0,343.0946,343.3979,342.7062,343.1136,900.0
2020-10-23 10:40:00,362.24,362.47,360.47,360.89,7076.0,343.2273,343.4452,341.5502,341.9482,7076.0
2020-10-23 10:45:00,360.96,361.96,360.96,361.44,2805.0,342.0145,342.962,342.0145,342.4693,2805.0
2020-10-23 10:50:00,361.38,361.67,360.77,360.78,2070.0,342.4124,342.6872,341.8345,341.8439,2070.0
2020-10-23 10:55:00,360.07,360.54,359.99,360.25,4829.0,341.1712,341.6165,341.0954,341.3417,4829.0
2020-10-23 11:00:00,360.21,361.49,360.2,361.49,3093.0,341.3038,342.5167,341.2944,342.5167,3093.0
2020-10-23 11:05:00,361.46,361.92,361.46,361.72,450.0,342.4882,342.9241,342.4882,342.7346,450.0
2020-10-23 11:10:00,362.4,362.41,361.52,361.52,1551.0,343.3789,343.3884,342.5451,342.5451,1551.0
2020-10-23 11:15:00,361.45,361.61,361.18,361.18,1207.0,342.4788,342.6304,342.2229,342.2229,1207.0
2020-10-23 11:20:00,361.32,361.32,360.63,361.02,1100.0,342.3556,342.3556,341.7018,342.0713,1100.0
2020-10-23 11:25:00,360.94,361.56,360.94,361.56,500.0,341.9955,342.583,341.9955,342.583,500.0
2020-10-23 11:30:00,361.45,361.56,361.32,361.43,700.0,342.4788,342.583,342.3556,342.4598,700.0
2020-10-23 11:35:00,360.94,361.68,360.94,361.68,510.0,341.9955,342.6967,341.9955,342.6967,510.0
2020-10-23 11:40:00,361.68,361.68,361.68,361.68,0.0,342.6967,342.6967,342.6967,342.6967,0.0
2020-10-23 11:45:00,361.17,361.17,360.49,360.49,700.0,342.2135,342.2135,341.5692,341.5692,700.0
2020-10-23 11:50:00,360.41,360.41,360.03,360.31,700.0,341.4934,341.4934,341.1333,341.3986,700.0
2020-10-23 11:55:00,360.48,360.73,360.48,360.73,325.0,341.5597,341.7966,341.5597,341.7966,325.0
2020-10-23 12:00:00,361.09,361.39,361.08,361.39,431.0,342.1377,342.4219,342.1282,342.4219,431.0
2020-10-23 12:05:00,361.23,361.6,361.13,361.48,1226.0,342.2703,342.6209,342.1756,342.5072,1226.0
2020-10-23 12:10:00,361.54,361.64,361.18,361.64,1199.0,342.564,342.6588,342.2229,342.6588,1199.0
2020-10-23 12:15:00,361.22,361.57,360.69,360.92,1730.0,342.2608,342.5925,341.7587,341.9766,1730.0
2020-10-23 12:20:00,360.62,361.24,360.34,361.24,5700.0,341.6923,342.2798,341.427,342.2798,5700.0
2020-10-23 12:25:00,361.25,362.38,360.8,360.94,8646.0,342.2893,343.36,341.8629,341.9955,8646.0
2020-10-23 12:30:00,360.94,361.31,360.94,361.31,1959.0,341.9955,342.3461,341.9955,342.3461,1959.0
2020-10-23 12:35:00,361.27,361.8,361.26,361.37,800.0,342.3082,342.8104,342.2987,342.403,800.0
2020-10-23 12:40:00,361.59,361.94,361.38,361.94,1320.0,342.6114,342.943,342.4124,342.943,1320.0
2020-10-23 12:45:00,362.06,362.21,361.86,361.86,1038.0,343.0567,343.1989,342.8672,342.8672,1038.0
2020-10-23 12:50:00,361.88,362.0,361.78,362.0,1035.0,342.8862,342.9999,342.7914,342.9999,1035.0
2020-10-23 12:55:00,361.99,361.99,361.4,361.61,2997.0,342.9904,342.9904,342.4314,342.6304,2997.0
2020-10-23 13:00:00,361.5,362.45,361.5,362.45,2530.0,342.5261,343.4263,342.5261,343.4263,2530.0
2020-10-23 13:05:00,362.99,363.08,362.55,362.93,1600.0,343.9379,344.0232,343.521,343.8811,1600.0
2020-10-23 13:10:00,362.55,362.55,362.0,362.0,1398.0,343.521,343.521,342.9999,342.9999,1398.0
2020-10-23 13:15:00,361.74,361.74,361.51,361.51,300.0,342.7535,342.7535,342.5356,342.5356,300.0
2020-10-23 13:20:00,361.89,362.39,361.71,362.0,2891.0,342.8957,343.3694,342.7251,342.9999,2891.0
2020-10-23 13:25:00,362.04,362.04,361.22,361.25,900.0,343.0378,343.0378,342.2608,342.2893,900.0
2020-10-23 13:30:00,361.58,361.83,361.57,361.83,300.0,342.6019,342.8388,342.5925,342.8388,300.0
2020-10-23 13:35:00,361.8,362.06,361.66,361.75,500.0,342.8104,343.0567,342.6777,342.763,500.0
2020-10-23 13:40:00,361.98,361.98,361.85,361.86,919.0,342.9809,342.9809,342.8578,342.8672,919.0
2020-10-23 13:45:00,362.42,362.42,362.05,362.05,300.0,343.3979,343.3979,343.0473,343.0473,300.0
2020-10-23 13:50:00,361.97,361.98,361.75,361.81,500.0,342.9715,342.9809,342.763,342.8199,500.0
2020-10-23 13:55:00,362.38,363.13,362.1,362.1,1100.0,343.36,344.0706,343.0946,343.0946,1100.0
2020-10-23 14:00:00,362.06,362.09,361.87,362.09,700.0,343.0567,343.0852,342.8767,343.0852,700.0
2020-10-23 14:05:00,362.15,362.35,362.01,362.06,800.0,343.142,343.3315,343.0094,343.0567,800.0
2020-10-23 14:10:00,362.23,362.39,362.09,362.39,710.0,343.2178,343.3694,343.0852,343.3694,710.0
2020-10-23 14:15:00,362.8,363.24,362.8,363.03,1504.0,343.7579,344.1748,343.7579,343.9758,1504.0
2020-10-23 14:20:00,362.71,363.01,362.65,363.01,400.0,343.6726,343.9569,343.6158,343.9569,400.0
2020-10-23 14:25:00,363.1,363.48,362.9,362.9,1546.0,344.0422,344.4022,343.8527,343.8527,1546.0
2020-10-23 14:30:00,363.07,363.38,362.86,362.87,1253.0,344.0137,344.3075,343.8148,343.8242,1253.0
2020-10-23 14:35:00,362.53,362.53,362.06,362.49,860.0,343.5021,343.5021,343.0567,343.4642,860.0
2020-10-23 14:40:00,362.57,362.57,362.47,362.47,400.0,343.54,343.54,343.4452,343.4452,400.0
2020-10-23 14:45:00,362.54,362.6,362.33,362.36,1305.0,343.5116,343.5684,343.3126,343.341,1305.0
2020-10-23 14:50:00,362.33,362.33,362.1,362.1,900.0,343.3126,343.3126,343.0946,343.0946,900.0
2020-10-23 14:55:00,362.08,362.16,362.06,362.06,720.0,343.0757,343.1515,343.0567,343.0567,720.0
2020-10-23 15:00:00,362.3,362.63,362.17,362.31,845.0,343.2842,343.5968,343.161,343.2936,845.0
2020-10-23 15:05:00,362.6,362.6,362.34,362.34,890.0,343.5684,343.5684,343.3221,343.3221,890.0
2020-10-23 15:10:00,362.39,363.14,362.32,362.98,1764.0,343.3694,344.0801,343.3031,343.9285,1764.0
2020-10-23 15:15:00,362.96,362.96,362.68,362.68,605.0,343.9095,343.9095,343.6442,343.6442,605.0
2020-10-23 15:20:00,362.71,362.71,362.42,362.42,400.0,343.6726,343.6726,343.3979,343.3979,400.0
2020-10-23 15:25:00,362.58,362.58,361.99,361.99,3537.0,343.5495,343.5495,342.9904,342.9904,3537.0
2020-10-23 15:30:00,361.88,362.32,361.87,362.14,850.0,342.8862,343.3031,342.8767,343.1325,850.0
2020-10-23 15:35:00,361.74,361.74,360.83,360.83,2110.0,342.7535,342.7535,341.8913,341.8913,2110.0
2020-10-23 15:40:00,361.0,361.66,361.0,361.16,2840.0,342.0524,342.6777,342.0524,342.204,2840.0
2020-10-23 15:45:00,360.96,361.38,360.62,361.35,2700.0,342.0145,342.4124,341.6923,342.384,2700.0
2020-10-23 15:50:00,361.13,361.61,360.66,361.44,4006.0,342.1756,342.6304,341.7302,342.4693,4006.0
2020-10-23 15:55:00,361.67,361.84,360.83,361.23,9304.0,342.6872,342.8483,341.8913,342.2703,9304.0
2020-10-26 09:30:00,356.92,357.74,356.82,357.66,5174.0,338.1865,338.9635,338.0918,338.8877,5174.0
2020-10-26 09:35:00,357.61,357.8,357.6,357.8,700.0,338.8403,339.0203,338.8308,339.0203,700.0
2020-10-26 09:40:00,357.87,358.31,357.62,357.76,800.0,339.0867,339.5036,338.8498,338.9824,800.0
2020-10-26 09:45:00,358.38,358.84,356.4,356.4,3425.0,339.5699,340.0058,337.6938,337.6938,3425.0
2020-10-26 09:50:00,356.3,356.58,356.11,356.17,1400.0,337.5991,337.8644,337.419,337.4759,1400.0
2020-10-26 09:55:00,356.68,357.12,356.64,357.12,531.0,337.9591,338.376,337.9212,338.376,531.0
2020-10-26 10:00:00,357.85,358.11,357.54,357.61,900.0,339.0677,339.3141,338.774,338.8403,900.0
2020-10-26 10:05:00,358.03,358.11,357.46,358.05,4023.0,339.2383,339.3141,338.6982,339.2572,4023.0
2020-10-26 10:10:00,358.61,358.61,357.92,358.23,3247.0,339.7878,339.7878,339.134,339.4278,3247.0
2020-10-26 10:15:00,358.22,359.34,357.95,359.34,2600.0,339.4183,340.4795,339.1625,340.4795,2600.0
2020-10-26 10:20:00,359.32,359.43,359.1,359.43,400.0,340.4606,340.5648,340.2521,340.5648,400.0
2020-10-26 10:25:00,359.52,359.9,358.91,359.12,2844.0,340.6501,341.0101,340.0721,340.2711,2844.0
2020-10-26 10:30:00,359.23,359.56,358.96,358.97,1182.0,340.3753,340.688,340.1195,340.1289,1182.0
2020-10-26 10:35:00,358.91,358.91,358.24,358.48,1496.0,340.0721,340.0721,339.4372,339.6647,1496.0
2020-10-26 10:40:00,358.5,358.5,357.61,357.89,2742.0,339.6836,339.6836,338.8403,339.1056,2742.0
2020-10-26 10:45:00,358.02,358.02,357.48,357.63,786.0,339.2288,339.2288,338.7171,338.8593,786.0
2020-10-26 10:50:00,357.49,357.93,357.48,357.93,1029.0,338.7266,339.1435,338.7171,339.1435,1029.0
2020-10-26 10:55:00,358.22,358.58,358.03,358.03,2692.0,339.4183,339.7594,339.2383,339.2383,2692.0
2020-10-26 11:00:00,357.92,358.04,357.68,358.01,3248.0,339.134,339.2477,338.9066,339.2193,3248.0
2020-10-26 11:05:00,358.03,358.77,358.03,358.53,1450.0,339.2383,339.9394,339.2383,339.712,1450.0
2020-10-26 11:10:00,358.68,358.85,358.57,358.84,2923.0,339.8542,340.0152,339.7499,340.0058,2923.0
2020-10-26 11:15:00,358.84,358.84,357.68,357.68,2404.0,340.0058,340.0058,338.9066,338.9066,2404.0
2020-10-26 11:20:00,358.03,358.45,357.71,358.21,3840.0,339.2383,339.6362,338.9351,339.4088,3840.0
2020-10-26 11:25:00,358.73,359.17,358.73,359.17,600.0,339.9015,340.3184,339.9015,340.3184,600.0
2020-10-26 11:30:00,359.38,359.79,359.04,359.66,2823.0,340.5174,340.9059,340.1953,340.7827,2823.0
2020-10-26 11:35:00,359.5,360.06,359.5,360.06,802.0,340.6311,341.1617,340.6311,341.1617,802.0
2020-10-26 11:40:00,360.06,360.51,359.99,360.31,1300.0,341.1617,341.5881,341.0954,341.3986,1300.0
2020-10-26 11:45:00,360.23,361.12,360.22,361.08,1136.0,341.3228,342.1661,341.3133,342.1282,1136.0
2020-10-26 11:50:00,360.98,360.98,360.32,360.43,1808.0,342.0334,342.0334,341.4081,341.5123,1808.0
2020-10-26 11:55:00,360.73,360.73,360.73,360.73,740.0,341.7966,341.7966,341.7966,341.7966,740.0
2020-10-26 12:00:00,360.79,360.79,360.04,360.12,1107.0,341.8534,341.8534,341.1428,341.2186,1107.0
2020-10-26 12:05:00,360.06,360.07,358.96,358.96,1541.0,341.1617,341.1712,340.1195,340.1195,1541.0
2020-10-26 12:10:00,359.08,359.13,358.32,358.4,2153.0,340.2332,340.2805,339.513,339.5888,2153.0
2020-10-26 12:15:00,358.62,358.71,358.46,358.58,1360.0,339.7973,339.8826,339.6457,339.7594,1360.0
2020-10-26 12:20:00,358.45,358.6,358.26,358.26,1600.0,339.6362,339.7784,339.4562,339.4562,1600.0
2020-10-26 12:25:00,358.47,358.7,358.46,358.7,700.0,339.6552,339.8731,339.6457,339.8731,700.0
2020-10-26 12:30:00,359.17,359.17,358.55,358.9,3916.0,340.3184,340.3184,339.731,340.0626,3916.0
2020-10-26 12:35:00,359.06,359.11,358.69,358.77,2204.0,340.2142,340.2616,339.8636,339.9394,2204.0
2020-10-26 12:40:00,358.78,358.89,358.77,358.89,400.0,339.9489,340.0531,339.9394,340.0531,400.0
2020-10-26 12:45:00,358.92,359.01,358.8,358.88,2601.0,340.0816,340.1668,339.9679,340.0437,2601.0
2020-10-26 12:50:00,358.9,359.24,358.9,359.1,500.0,340.0626,340.3848,340.0626,340.2521,500.0
2020-10-26 12:55:00,358.95,359.37,358.95,359.33,1700.0,340.11,340.5079,340.11,340.47,1700.0
2020-10-26 13:00:00,359.42,359.51,359.05,359.05,602.0,340.5553,340.6406,340.2047,340.2047,602.0
2020-10-26 13:05:00,359.5,359.5,359.02,359.02,2065.0,340.6311,340.6311,340.1763,340.1763,2065.0
2020-10-26 13:10:00,359.29,359.63,359.25,359.52,3405.0,340.4321,340.7543,340.3942,340.6501,3405.0
2020-10-26 13:15:00,359.3,359.3,359.2,359.24,600.0,340.4416,340.4416,340.3469,340.3848,600.0
2020-10-26 13:20:00,359.4,359.56,359.19,359.19,1411.0,340.5364,340.688,340.3374,340.3374,1411.0
2020-10-26 13:25:00,359.23,359.23,359.05,359.07,500.0,340.3753,340.3753,340.2047,340.2237,500.0
2020-10-26 13:30:00,358.87,359.0,358.54,358.55,2500.0,340.0342,340.1574,339.7215,339.731,2500.0
2020-10-26 13:35:00,358.56,359.1,358.55,359.1,1523.0,339.7405,340.2521,339.731,340.2521,1523.0
2020-10-26 13:40:00,359.43,359.43,359.04,359.04,600.0,340.5648,340.5648,340.1953,340.1953,600.0
2020-10-26 13:45:00,358.95,359.01,358.78,358.94,1982.0,340.11,340.1668,339.9489,340.1005,1982.0
2020-10-26 13:50:00,359.35,359.35,359.33,359.33,200.0,340.489,340.489,340.47,340.47,200.0
2020-10-26 13:55:00,359.29,359.43,359.1,359.43,601.0,340.4321,340.5648,340.2521,340.5648,601.0
2020-10-26 14:00:00,359.22,359.5,359.17,359.43,711.0,340.3658,340.6311,340.3184,340.5648,711.0
2020-10-26 14:05:00,359.56,360.25,359.56,359.95,1269.0,340.688,341.3417,340.688,341.0575,1269.0
2020-10-26 14:10:00,360.02,360.02,359.38,359.38,300.0,341.1238,341.1238,340.5174,340.5174,300.0
2020-10-26 14:15:00,359.43,359.57,359.31,359.49,1425.0,340.5648,340.6974,340.4511,340.6216,1425.0
2020-10-26 14:20:00,359.3,359.43,359.12,359.43,500.0,340.4416,340.5648,340.2711,340.5648,500.0
2020-10-26 14:25:00,359.21,360.34,359.17,360.3,2913.0,340.3563,341.427,340.3184,341.3891,2913.0
2020-10-26 14:30:00,360.0,360.4,359.57,359.94,1800.0,341.1049,341.4839,340.6974,341.048,1800.0
2020-10-26 14:35:00,359.83,359.83,359.27,359.31,2049.0,340.9438,340.9438,340.4132,340.4511,2049.0
2020-10-26 14:40:00,359.63,360.34,359.45,360.0,1400.0,340.7543,341.427,340.5837,341.1049,1400.0
2020-10-26 14:45:00,359.91,359.94,359.54,359.69,1000.0,341.0196,341.048,340.669,340.8111,1000.0
2020-10-26 14:50:00,359.93,360.45,359.85,359.98,1659.0,341.0385,341.5313,340.9627,341.0859,1659.0
2020-10-26 14:55:00,360.16,360.47,359.58,359.81,2105.0,341.2565,341.5502,340.7069,340.9248,2105.0
2020-10-26 15:00:00,359.99,360.42,359.85,359.85,4200.0,341.0954,341.5028,340.9627,340.9627,4200.0
2020-10-26 15:05:00,359.9,360.13,359.63,359.71,2514.0,341.0101,341.228,340.7543,340.8301,2514.0
2020-10-26 15:10:00,359.91,359.91,359.12,359.26,1600.0,341.0196,341.0196,340.2711,340.4037,1600.0
2020-10-26 15:15:00,359.23,360.15,359.1,359.71,6200.0,340.3753,341.247,340.2521,340.8301,6200.0
2020-10-26 15:20:00,359.75,360.08,359.59,359.91,3300.0,340.868,341.1807,340.7164,341.0196,3300.0
2020-10-26 15:25:00,359.91,360.1,359.7,360.07,1802.0,341.0196,341.1996,340.8206,341.1712,1802.0
2020-10-26 15:30:00,360.11,361.3,360.05,360.73,3717.0,341.2091,342.3366,341.1522,341.7966,3717.0
2020-10-26 15:35:00,360.71,360.71,360.29,360.71,1570.0,341.7776,341.7776,341.3796,341.7776,1570.0
2020-10-26 15:40:00,360.64,360.87,360.15,360.35,3800.0,341.7113,341.9292,341.247,341.4365,3800.0
2020-10-26 15:45:00,360.44,360.45,359.58,359.75,5052.0,341.5218,341.5313,340.7069,340.868,5052.0
2020-10-26 15:50:00,359.56,360.47,359.56,360.4,5849.0,340.688,341.5502,340.688,341.4839,5849.0
2020-10-26 15:55:00,360.34,361.48,360.34,361.29,22434.0,341.427,342.5072,341.427,342.3272,22434.0
2020-10-27 09:30:00,362.3,364.0,360.38,363.98,4658.0,343.2842,344.8949,341.4649,344.876,4658.0
2020-10-27 09:35:00,362.88,363.83,362.88,363.83,200.0,343.8337,344.7338,343.8337,344.7338,200.0
2020-10-27 09:40:00,363.87,363.87,361.7,361.7,2330.0,344.7717,344.7717,342.7156,342.7156,2330.0
2020-10-27 09:45:00,361.16,362.7,361.02,362.25,3019.0,342.204,343.6632,342.0713,343.2368,3019.0
2020-10-27 09:50:00,362.17,363.44,362.17,363.44,1000.0,343.161,344.3643,343.161,344.3643,1000.0
2020-10-27 09:55:00,363.45,363.68,362.38,362.38,2897.0,344.3738,344.5917,343.36,343.36,2897.0
2020-10-27 10:00:00,362.46,362.46,361.28,361.58,1000.0,343.4358,343.4358,342.3177,342.6019,1000.0
2020-10-27 10:05:00,362.23,362.23,361.65,361.65,305.0,343.2178,343.2178,342.6683,342.6683,305.0
2020-10-27 10:10:00,362.68,362.83,362.41,362.41,500.0,343.6442,343.7863,343.3884,343.3884,500.0
2020-10-27 10:15:00,361.99,361.99,360.39,360.69,1420.0,342.9904,342.9904,341.4744,341.7587,1420.0
2020-10-27 10:20:00,360.8,360.92,360.8,360.92,400.0,341.8629,341.9766,341.8629,341.9766,400.0
2020-10-27 10:25:00,360.48,360.57,360.19,360.28,1181.0,341.5597,341.645,341.2849,341.3702,1181.0
2020-10-27 10:30:00,360.7,360.7,360.08,360.37,1300.0,341.7681,341.7681,341.1807,341.4555,1300.0
2020-10-27 10:35:00,360.69,361.13,360.69,361.13,400.0,341.7587,342.1756,341.7587,342.1756,400.0
2020-10-27 10:40:00,360.91,361.35,360.84,361.35,921.0,341.9671,342.384,341.9008,342.384,921.0
2020-10-27 10:45:00,361.5,362.38,361.17,362.38,1350.0,342.5261,343.36,342.2135,343.36,1350.0
2020-10-27 10:50:00,362.29,362.47,360.66,360.93,1800.0,343.2747,343.4452,341.7302,341.9861,1800.0
2020-10-27 10:55:00,360.82,360.96,360.68,360.96,822.0,341.8818,342.0145,341.7492,342.0145,822.0
2020-10-27 11:00:00,361.16,361.16,360.59,361.16,1485.0,342.204,342.204,341.6639,342.204,1485.0
2020-10-27 11:05:00,361.2,362.26,361.2,362.26,807.0,342.2419,343.2463,342.2419,343.2463,807.0
2020-10-27 11:10:00,361.82,361.82,361.82,361.82,100.0,342.8293,342.8293,342.8293,342.8293,100.0
2020-10-27 11:15:00,361.8,362.09,361.06,361.06,1400.0,342.8104,343.0852,342.1092,342.1092,1400.0
2020-10-27 11:20:00,361.1,361.1,360.1,360.84,1000.0,342.1471,342.1471,341.1996,341.9008,1000.0
2020-10-27 11:25:00,360.4,360.4,359.91,359.95,700.0,341.4839,341.4839,341.0196,341.0575,700.0
2020-10-27 11:30:00,359.87,359.87,359.12,359.12,500.0,340.9817,340.9817,340.2711,340.2711,500.0
2020-10-27 11:35:00,359.48,359.84,359.17,359.17,1516.0,340.6122,340.9533,340.3184,340.3184,1516.0
2020-10-27 11:40:00,359.26,359.26,358.86,359.03,500.0,340.4037,340.4037,340.0247,340.1858,500.0
2020-10-27 11:45:00,359.27,359.9,359.27,359.9,700.0,340.4132,341.0101,340.4132,341.0101,700.0
2020-10-27 11:50:00,359.79,359.79,359.78,359.79,200.0,340.9059,340.9059,340.8964,340.9059,200.0
2020-10-27 11:55:00,359.96,360.29,359.78,360.26,700.0,341.067,341.3796,340.8964,341.3512,700.0
2020-10-27 12:00:00,360.49,360.49,360.06,360.1,1589.0,341.5692,341.5692,341.1617,341.1996,1589.0
2020-10-27 12:05:00,360.15,360.15,360.15,360.15,100.0,341.247,341.247,341.247,341.247,100.0
2020-10-27 12:10:00,360.35,360.55,360.35,360.46,300.0,341.4365,341.626,341.4365,341.5407,300.0
2020-10-27 12:15:00,360.21,360.27,360.09,360.27,1200.0,341.3038,341.3607,341.1901,341.3607,1200.0
2020-10-27 12:20:00,360.27,360.6,360.26,360.29,1143.0,341.3607,341.6734,341.3512,341.3796,1143.0
2020-10-27 12:25:00,360.09,360.2,359.92,359.92,701.0,341.1901,341.2944,341.0291,341.0291,701.0
2020-10-27 12:30:00,360.02,360.02,359.54,359.54,1030.0,341.1238,341.1238,340.669,340.669,1030.0
2020-10-27 12:35:00,359.64,359.64,359.57,359.59,400.0,340.7638,340.7638,340.6974,340.7164,400.0
2020-10-27 12:40:00,359.59,359.81,359.36,359.36,1021.0,340.7164,340.9248,340.4985,340.4985,1021.0
2020-10-27 12:45:00,359.25,359.63,359.24,359.37,500.0,340.3942,340.7543,340.3848,340.5079,500.0
2020-10-27 12:50:00,359.32,359.51,359.15,359.51,880.0,340.4606,340.6406,340.2995,340.6406,880.0
2020-10-27 12:55:00,359.4,359.53,359.16,359.18,800.0,340.5364,340.6595,340.309,340.3279,800.0
2020-10-27 13:00:00,359.23,359.3,359.23,359.3,200.0,340.3753,340.4416,340.3753,340.4416,200.0
2020-10-27 13:05:00,359.05,359.43,359.05,359.21,700.0,340.2047,340.5648,340.2047,340.3563,700.0
2020-10-27 13:10:00,359.0,359.12,358.81,358.81,630.0,340.1574,340.2711,339.9773,339.9773,630.0
2020-10-27 13:15:00,358.76,358.76,358.41,358.41,726.0,339.93,339.93,339.5983,339.5983,726.0
2020-10-27 13:20:00,358.35,358.69,357.9,358.3,1400.0,339.5415,339.8636,339.1151,339.4941,1400.0
2020-10-27 13:25:00,359.13,359.47,358.86,359.47,1130.0,340.2805,340.6027,340.0247,340.6027,1130.0
2020-10-27 13:30:00,359.37,360.63,359.37,360.63,863.0,340.5079,341.7018,340.5079,341.7018,863.0
2020-10-27 13:35:00,360.63,360.63,360.21,360.21,500.0,341.7018,341.7018,341.3038,341.3038,500.0
2020-10-27 13:40:00,360.1,360.6,359.99,360.14,1399.0,341.1996,341.6734,341.0954,341.2375,1399.0
2020-10-27 13:45:00,360.47,360.58,360.36,360.36,1113.0,341.5502,341.6544,341.446,341.446,1113.0
2020-10-27 13:50:00,360.32,360.68,360.05,360.68,1867.0,341.4081,341.7492,341.1522,341.7492,1867.0
2020-10-27 13:55:00,360.29,360.65,360.27,360.65,945.0,341.3796,341.7208,341.3607,341.7208,945.0
2020-10-27 14:00:00,360.54,361.03,360.29,360.74,1100.0,341.6165,342.0808,341.3796,341.806,1100.0
2020-10-27 14:05:00,360.76,360.76,359.97,359.97,1763.0,341.825,341.825,341.0764,341.0764,1763.0
2020-10-27 14:10:00,359.83,360.25,359.83,360.25,1014.0,340.9438,341.3417,340.9438,341.3417,1014.0
2020-10-27 14:15:00,360.19,360.24,359.44,359.44,1548.0,341.2849,341.3323,340.5743,340.5743,1548.0
2020-10-27 14:20:00,359.59,359.59,359.08,359.08,200.0,340.7164,340.7164,340.2332,340.2332,200.0
2020-10-27 14:25:00,359.32,359.32,359.06,359.23,631.0,340.4606,340.4606,340.2142,340.3753,631.0
2020-10-27 14:30:00,359.19,359.38,359.12,359.29,600.0,340.3374,340.5174,340.2711,340.4321,600.0
2020-10-27 14:35:00,359.45,359.57,358.95,358.95,1518.0,340.5837,340.6974,340.11,340.11,1518.0
2020-10-27 14:40:00,359.24,359.41,359.24,359.41,700.0,340.3848,340.5458,340.3848,340.5458,700.0
2020-10-27 14:45:00,359.39,359.95,359.27,359.95,930.0,340.5269,341.0575,340.4132,341.0575,930.0
2020-10-27 14:50:00,359.91,359.91,359.04,359.04,900.0,341.0196,341.0196,340.1953,340.1953,900.0
2020-10-27 14:55:00,359.14,359.64,359.14,359.63,962.0,340.29,340.7638,340.29,340.7543,962.0
2020-10-27 15:00:00,359.66,359.76,359.34,359.44,1245.0,340.7827,340.8775,340.4795,340.5743,1245.0
2020-10-27 15:05:00,359.57,359.57,358.61,358.69,1409.0,340.6974,340.6974,339.7878,339.8636,1409.0
2020-10-27 15:10:00,358.78,359.38,358.76,359.19,900.0,339.9489,340.5174,339.93,340.3374,900.0
2020-10-27 15:15:00,359.06,359.69,358.99,359.62,900.0,340.2142,340.8111,340.1479,340.7448,900.0
2020-10-27 15:20:00,359.8,360.35,359.69,360.23,1000.0,340.9154,341.4365,340.8111,341.3228,1000.0
2020-10-27 15:25:00,359.98,360.57,359.73,360.4,1938.0,341.0859,341.645,340.849,341.4839,1938.0
2020-10-27 15:30:00,360.39,360.6,360.38,360.43,1700.0,341.4744,341.6734,341.4649,341.5123,1700.0
2020-10-27 15:35:00,360.58,360.74,360.09,360.19,2546.0,341.6544,341.806,341.1901,341.2849,2546.0
2020-10-27 15:40:00,360.18,360.29,359.99,360.01,2701.0,341.2754,341.3796,341.0954,341.1143,2701.0
2020-10-27 15:45:00,360.01,360.15,359.03,359.27,3310.0,341.1143,341.247,340.1858,340.4132,3310.0
2020-10-27 15:50:00,359.07,359.07,358.28,358.28,8646.0,340.2237,340.2237,339.4751,339.4751,8646.0
2020-10-27 15:55:00,358.61,358.62,357.46,357.69,18526.0,339.7878,339.7973,338.6982,338.9161,18526.0
2020-10-28 09:30:00,352.58,352.63,350.8,352.22,7327.0,334.0743,334.1217,332.3877,333.7332,7327.0
2020-10-28 09:35:00,352.9,355.34,352.9,354.8,774.0,334.3775,336.6895,334.3775,336.1778,774.0
2020-10-28 09:40:00,355.23,356.13,355.23,356.04,600.0,336.5852,337.438,336.5852,337.3527,600.0
2020-10-28 09:45:00,356.74,358.61,356.74,358.52,1369.0,338.016,339.7878,338.016,339.7026,1369.0
2020-10-28 09:50:00,358.59,358.59,357.08,357.41,6004.0,339.7689,339.7689,338.3381,338.6508,6004.0
2020-10-28 09:55:00,356.92,357.63,356.65,357.09,1552.0,338.1865,338.8593,337.9307,338.3476,1552.0
2020-10-28 10:00:00,356.71,357.9,356.45,357.9,2381.0,337.9876,339.1151,337.7412,339.1151,2381.0
2020-10-28 10:05:00,357.46,357.87,357.05,357.16,2265.0,338.6982,339.0867,338.3097,338.4139,2265.0
2020-10-28 10:10:00,356.93,356.93,356.19,356.26,3569.0,338.196,338.196,337.4948,337.5612,3569.0
2020-10-28 10:15:00,356.36,356.42,355.05,355.05,1699.0,337.6559,337.7128,336.4147,336.4147,1699.0
2020-10-28 10:20:00,354.81,354.81,354.3,354.77,2114.0,336.1873,336.1873,335.704,336.1494,2114.0
2020-10-28 10:25:00,354.48,354.48,352.87,353.09,606.0,335.8746,335.8746,334.3491,334.5576,606.0
2020-10-28 10:30:00,353.42,354.33,352.94,353.98,2806.0,334.8702,335.7325,334.4154,335.4008,2806.0
2020-10-28 10:35:00,353.44,353.78,353.22,353.25,2120.0,334.8892,335.2113,334.6807,334.7092,2120.0
2020-10-28 10:40:00,353.1,353.92,352.84,352.84,1978.0,334.567,335.344,334.3207,334.3207,1978.0
2020-10-28 10:45:00,352.99,353.25,352.54,353.15,2250.0,334.4628,334.7092,334.0364,334.6144,2250.0
2020-10-28 10:50:00,353.0,353.0,352.26,352.77,1009.0,334.4723,334.4723,333.7711,334.2543,1009.0
2020-10-28 10:55:00,353.45,353.54,352.66,353.2,932.0,334.8987,334.9839,334.1501,334.6618,932.0
2020-10-28 11:00:00,353.59,353.86,352.75,352.75,1100.0,335.0313,335.2871,334.2354,334.2354,1100.0
2020-10-28 11:05:00,352.94,354.35,352.94,354.35,836.0,334.4154,335.7514,334.4154,335.7514,836.0
2020-10-28 11:10:00,355.29,355.29,354.6,355.07,1517.0,336.6421,336.6421,335.9883,336.4336,1517.0
2020-10-28 11:15:00,355.27,355.76,354.87,354.87,2386.0,336.6231,337.0874,336.2441,336.2441,2386.0
2020-10-28 11:20:00,355.54,356.03,355.54,355.81,731.0,336.879,337.3432,336.879,337.1348,731.0
2020-10-28 11:25:00,355.82,355.82,354.84,355.07,2200.0,337.1443,337.1443,336.2157,336.4336,2200.0
2020-10-28 11:30:00,354.63,354.63,353.93,354.0,11539.0,336.0167,336.0167,335.3535,335.4198,11539.0
2020-10-28 11:35:00,354.61,354.78,354.57,354.78,300.0,335.9978,336.1589,335.9599,336.1589,300.0
2020-10-28 11:40:00,354.48,355.44,354.48,355.44,2961.0,335.8746,336.7842,335.8746,336.7842,2961.0
2020-10-28 11:45:00,355.72,356.56,355.71,355.95,2060.0,337.0495,337.8454,337.04,337.2674,2060.0
2020-10-28 11:50:00,356.03,356.28,356.0,356.22,1000.0,337.3432,337.5801,337.3148,337.5233,1000.0
2020-10-28 11:55:00,355.99,356.38,355.42,355.42,5001.0,337.3053,337.6749,336.7653,336.7653,5001.0
2020-10-28 12:00:00,355.12,355.3,354.64,355.17,1561.0,336.481,336.6516,336.0262,336.5284,1561.0
2020-10-28 12:05:00,356.0,356.0,355.73,355.73,500.0,337.3148,337.3148,337.059,337.059,500.0
2020-10-28 12:10:00,355.44,355.79,355.14,355.56,4765.0,336.7842,337.1158,336.5,336.8979,4765.0
2020-10-28 12:15:00,355.9,357.19,355.89,356.59,3317.0,337.2201,338.4424,337.2106,337.8738,3317.0
2020-10-28 12:20:00,356.58,356.62,356.02,356.02,2575.0,337.8644,337.9023,337.3338,337.3338,2575.0
2020-10-28 12:25:00,356.1,356.1,355.34,355.35,600.0,337.4096,337.4096,336.6895,336.6989,600.0
2020-10-28 12:30:00,355.34,355.5,355.18,355.48,1346.0,336.6895,336.8411,336.5379,336.8221,1346.0
2020-10-28 12:35:00,355.94,355.94,354.99,355.2,700.0,337.258,337.258,336.3578,336.5568,700.0
2020-10-28 12:40:00,354.24,354.62,354.14,354.17,1100.0,335.6472,336.0072,335.5524,335.5809,1100.0
2020-10-28 12:45:00,354.07,354.09,354.07,354.09,200.0,335.4861,335.5051,335.4861,335.5051,200.0
2020-10-28 12:50:00,353.67,354.63,353.67,354.63,700.0,335.1071,336.0167,335.1071,336.0167,700.0
2020-10-28 12:55:00,354.6,355.02,354.58,354.73,2050.0,335.9883,336.3863,335.9693,336.1115,2050.0
2020-10-28 13:00:00,354.46,354.48,354.46,354.47,400.0,335.8556,335.8746,335.8556,335.8651,400.0
2020-10-28 13:05:00,354.12,354.15,353.82,353.82,800.0,335.5335,335.5619,335.2492,335.2492,800.0
2020-10-28 13:10:00,353.56,353.56,353.2,353.24,800.0,335.0029,335.0029,334.6618,334.6997,800.0
2020-10-28 13:15:00,353.23,353.23,353.19,353.19,500.0,334.6902,334.6902,334.6523,334.6523,500.0
2020-10-28 13:20:00,353.85,353.85,353.43,353.81,1000.0,335.2777,335.2777,334.8797,335.2398,1000.0
2020-10-28 13:25:00,353.87,354.29,353.87,354.29,1300.0,335.2966,335.6946,335.2966,335.6946,1300.0
2020-10-28 13:30:00,354.22,354.22,353.8,354.12,1722.0,335.6282,335.6282,335.2303,335.5335,1722.0
2020-10-28 13:35:00,354.36,354.58,354.08,354.09,1333.0,335.7609,335.9693,335.4956,335.5051,1333.0
2020-10-28 13:40:00,354.38,354.38,353.69,353.69,400.0,335.7798,335.7798,335.1261,335.1261,400.0
2020-10-28 13:45:00,353.92,354.43,353.87,354.32,1300.0,335.344,335.8272,335.2966,335.723,1300.0
2020-10-28 13:50:00,354.05,354.73,353.98,354.73,1159.0,335.4672,336.1115,335.4008,336.1115,1159.0
2020-10-28 13:55:00,354.63,354.73,354.31,354.58,1121.0,336.0167,336.1115,335.7135,335.9693,1121.0
2020-10-28 14:00:00,354.61,355.02,354.15,355.02,800.0,335.9978,336.3863,335.5619,336.3863,800.0
2020-10-28 14:05:00,354.98,354.98,354.58,354.59,1037.0,336.3484,336.3484,335.9693,335.9788,1037.0
2020-10-28 14:10:00,354.35,354.35,353.71,353.71,1000.0,335.7514,335.7514,335.145,335.145,1000.0
2020-10-28 14:15:00,353.52,353.89,353.22,353.89,1216.0,334.965,335.3156,334.6807,335.3156,1216.0
2020-10-28 14:20:00,354.49,355.19,354.49,355.19,800.0,335.8841,336.5473,335.8841,336.5473,800.0
2020-10-28 14:25:00,355.68,355.68,355.05,355.4,1442.0,337.0116,337.0116,336.4147,336.7463,1442.0
2020-10-28 14:30:00,355.9,355.91,354.98,355.25,1600.0,337.2201,337.2295,336.3484,336.6042,1600.0
2020-10-28 14:35:00,355.04,355.61,354.69,354.69,1700.0,336.4052,336.9453,336.0736,336.0736,1700.0
2020-10-28 14:40:00,354.53,354.53,354.18,354.49,400.0,335.922,335.922,335.5903,335.8841,400.0
2020-10-28 14:45:00,354.87,355.08,354.65,354.93,949.0,336.2441,336.4431,336.0357,336.301,949.0
2020-10-28 14:50:00,354.81,354.81,353.96,354.13,1900.0,336.1873,336.1873,335.3819,335.543,1900.0
2020-10-28 14:55:00,354.35,355.59,354.35,355.48,1000.0,335.7514,336.9263,335.7514,336.8221,1000.0
2020-10-28 15:00:00,355.37,355.37,354.58,354.72,2950.0,336.7179,336.7179,335.9693,336.102,2950.0
2020-10-28 15:05:00,354.73,355.3,354.73,355.28,1200.0,336.1115,336.6516,336.1115,336.6326,1200.0
2020-10-28 15:10:00,354.95,355.56,354.51,355.3,1200.0,336.3199,336.8979,335.903,336.6516,1200.0
2020-10-28 15:15:00,355.22,355.41,355.07,355.28,2706.0,336.5758,336.7558,336.4336,336.6326,2706.0
2020-10-28 15:20:00,355.07,356.8,354.99,356.24,2722.0,336.4336,338.0728,336.3578,337.5422,2722.0
2020-10-28 15:25:00,356.32,357.14,356.32,356.93,2400.0,337.618,338.395,337.618,338.196,2400.0
2020-10-28 15:30:00,356.76,357.8,356.76,357.8,2448.0,338.0349,339.0203,338.0349,339.0203,2448.0
2020-10-28 15:35:00,357.44,357.44,355.57,355.71,3789.0,338.6792,338.6792,336.9074,337.04,3789.0
2020-10-28 15:40:00,356.01,356.27,355.59,355.84,4288.0,337.3243,337.5706,336.9263,337.1632,4288.0
2020-10-28 15:45:00,355.57,355.66,354.22,354.34,7013.0,336.9074,336.9927,335.6282,335.7419,7013.0
2020-10-28 15:50:00,354.79,354.79,352.9,352.9,5486.0,336.1683,336.1683,334.3775,334.3775,5486.0
2020-10-28 15:55:00,352.84,353.36,352.15,352.55,24330.0,334.3207,334.8134,333.6669,334.0459,24330.0
2020-10-29 09:30:00,352.01,353.57,352.0,353.5,3284.0,333.5342,335.0124,333.5248,334.946,3284.0
2020-10-29 09:35:00,353.15,353.15,351.04,351.96,9249.0,334.6144,334.6144,332.6151,333.4869,9249.0
2020-10-29 09:40:00,351.57,351.58,350.81,350.81,300.0,333.1173,333.1268,332.3972,332.3972,300.0
2020-10-29 09:45:00,350.71,351.41,350.71,351.1,863.0,332.3025,332.9657,332.3025,332.672,863.0
2020-10-29 09:50:00,350.88,351.75,350.88,351.75,885.0,332.4635,333.2879,332.4635,333.2879,885.0
2020-10-29 09:55:00,352.95,352.95,352.07,352.59,600.0,334.4249,334.4249,333.5911,334.0838,600.0
2020-10-29 10:00:00,352.43,353.56,352.18,353.56,1900.0,333.9322,335.0029,333.6953,335.0029,1900.0
2020-10-29 10:05:00,353.19,353.19,351.49,351.49,810.0,334.6523,334.6523,333.0415,333.0415,810.0
2020-10-29 10:10:00,351.13,351.32,350.29,350.29,1480.0,332.7004,332.8805,331.9045,331.9045,1480.0
2020-10-29 10:15:00,350.83,351.51,350.83,351.51,500.0,332.4162,333.0605,332.4162,333.0605,500.0
2020-10-29 10:20:00,351.77,351.77,351.31,351.31,1044.0,333.3068,333.3068,332.871,332.871,1044.0
2020-10-29 10:25:00,351.42,352.21,350.98,352.21,1001.0,332.9752,333.7237,332.5583,333.7237,1001.0
2020-10-29 10:30:00,352.54,352.54,352.26,352.26,916.0,334.0364,334.0364,333.7711,333.7711,916.0
2020-10-29 10:35:00,351.7,352.55,351.66,352.55,1700.0,333.2405,334.0459,333.2026,334.0459,1700.0
2020-10-29 10:40:00,352.33,352.36,351.7,352.11,4401.0,333.8374,333.8659,333.2405,333.629,4401.0
2020-10-29 10:45:00,352.01,352.01,351.36,351.5,1100.0,333.5342,333.5342,332.9184,333.051,1100.0
2020-10-29 10:50:00,351.77,353.18,351.77,353.18,1750.0,333.3068,334.6428,333.3068,334.6428,1750.0
2020-10-29 10:55:00,353.03,353.34,351.99,352.79,2786.0,334.5007,334.7944,333.5153,334.2733,2786.0
2020-10-29 11:00:00,352.8,352.97,352.1,352.1,1400.0,334.2828,334.4439,333.6195,333.6195,1400.0
2020-10-29 11:05:00,351.67,352.31,351.61,352.31,822.0,333.2121,333.8185,333.1552,333.8185,822.0
2020-10-29 11:10:00,351.11,351.97,351.06,351.06,2315.0,332.6815,333.4963,332.6341,332.6341,2315.0
2020-10-29 11:15:00,351.25,351.71,351.21,351.45,600.0,332.8141,333.25,332.7762,333.0036,600.0
2020-10-29 11:20:00,351.31,351.42,351.19,351.42,600.0,332.871,332.9752,332.7573,332.9752,600.0
2020-10-29 11:25:00,351.26,351.87,350.64,350.64,1933.0,332.8236,333.4016,332.2361,332.2361,1933.0
2020-10-29 11:30:00,350.6,350.6,349.51,349.63,800.0,332.1982,332.1982,331.1655,331.2792,800.0
2020-10-29 11:35:00,349.43,349.76,349.26,349.76,600.0,331.0897,331.4023,330.9286,331.4023,600.0
2020-10-29 11:40:00,349.5,349.5,348.53,348.73,1300.0,331.156,331.156,330.2369,330.4264,1300.0
2020-10-29 11:45:00,348.88,348.88,348.7,348.85,2500.0,330.5685,330.5685,330.398,330.5401,2500.0
2020-10-29 11:50:00,348.98,349.32,348.65,349.01,1600.0,330.6633,330.9854,330.3506,330.6917,1600.0
2020-10-29 11:55:00,349.06,349.33,348.3,349.05,1700.0,330.7391,330.9949,330.019,330.7296,1700.0
2020-10-29 12:00:00,348.79,348.99,348.63,348.82,900.0,330.4832,330.6727,330.3316,330.5117,900.0
2020-10-29 12:05:00,348.82,348.82,348.82,348.82,0.0,330.5117,330.5117,330.5117,330.5117,0.0
2020-10-29 12:10:00,348.93,350.2,348.93,350.2,500.0,330.6159,331.8192,330.6159,331.8192,500.0
2020-10-29 12:15:00,349.94,349.99,349.48,349.57,1300.0,331.5729,331.6203,331.137,331.2223,1300.0
2020-10-29 12:20:00,349.23,349.24,348.85,349.21,500.0,330.9002,330.9096,330.5401,330.8812,500.0
2020-10-29 12:25:00,349.39,349.78,349.39,349.71,2500.0,331.0518,331.4213,331.0518,331.355,2500.0
2020-10-29 12:30:00,350.03,350.03,349.84,349.84,209.0,331.6582,331.6582,331.4781,331.4781,209.0
2020-10-29 12:35:00,350.28,351.02,350.28,350.99,701.0,331.895,332.5962,331.895,332.5678,701.0
2020-10-29 12:40:00,350.99,351.22,350.73,350.96,1810.0,332.5678,332.7857,332.3214,332.5393,1810.0
2020-10-29 12:45:00,350.93,350.93,350.45,350.6,500.0,332.5109,332.5109,332.0561,332.1982,500.0
2020-10-29 12:50:00,350.18,350.67,350.17,350.67,600.0,331.8003,332.2646,331.7908,332.2646,600.0
2020-10-29 12:55:00,350.43,350.56,350.17,350.3,4085.0,332.0372,332.1603,331.7908,331.914,4085.0
2020-10-29 13:00:00,350.39,350.66,350.39,350.66,700.0,331.9993,332.2551,331.9993,332.2551,700.0
2020-10-29 13:05:00,350.71,350.71,349.72,349.72,1151.0,332.3025,332.3025,331.3644,331.3644,1151.0
2020-10-29 13:10:00,349.78,350.04,349.77,349.8,1100.0,331.4213,331.6676,331.4118,331.4402,1100.0
2020-10-29 13:15:00,349.65,349.65,349.42,349.65,300.0,331.2981,331.2981,331.0802,331.2981,300.0
2020-10-29 13:20:00,349.07,349.44,348.81,349.44,1267.0,330.7485,331.0991,330.5022,331.0991,1267.0
2020-10-29 13:25:00,349.79,350.07,349.79,350.07,300.0,331.4308,331.6961,331.4308,331.6961,300.0
2020-10-29 13:30:00,350.48,350.62,350.23,350.49,1756.0,332.0845,332.2172,331.8477,332.094,1756.0
2020-10-29 13:35:00,350.98,350.98,350.58,350.58,500.0,332.5583,332.5583,332.1793,332.1793,500.0
2020-10-29 13:40:00,350.99,351.13,350.76,350.97,1651.0,332.5678,332.7004,332.3498,332.5488,1651.0
2020-10-29 13:45:00,351.5,351.65,351.29,351.29,968.0,333.051,333.1931,332.852,332.852,968.0
2020-10-29 13:50:00,351.28,351.53,351.28,351.52,900.0,332.8426,333.0794,332.8426,333.07,900.0
2020-10-29 13:55:00,351.87,351.87,351.54,351.57,500.0,333.4016,333.4016,333.0889,333.1173,500.0
2020-10-29 14:00:00,351.85,352.51,351.6,352.24,1145.0,333.3826,334.008,333.1458,333.7522,1145.0
2020-10-29 14:05:00,352.81,353.11,352.57,352.93,1000.0,334.2922,334.5765,334.0648,334.406,1000.0
2020-10-29 14:10:00,353.06,353.32,352.89,353.09,1394.0,334.5291,334.7755,334.368,334.5576,1394.0
2020-10-29 14:15:00,353.04,353.58,353.04,353.58,700.0,334.5102,335.0218,334.5102,335.0218,700.0
2020-10-29 14:20:00,353.79,353.79,353.36,353.36,1676.0,335.2208,335.2208,334.8134,334.8134,1676.0
2020-10-29 14:25:00,353.65,353.65,353.39,353.65,800.0,335.0882,335.0882,334.8418,335.0882,800.0
2020-10-29 14:30:00,353.82,354.47,353.82,354.47,1237.0,335.2492,335.8651,335.2492,335.8651,1237.0
2020-10-29 14:35:00,354.56,354.57,353.3,353.3,1251.0,335.9504,335.9599,334.7565,334.7565,1251.0
2020-10-29 14:40:00,353.25,353.51,353.17,353.17,904.0,334.7092,334.9555,334.6334,334.6334,904.0
2020-10-29 14:45:00,353.09,353.09,352.49,352.68,1210.0,334.5576,334.5576,333.989,334.1691,1210.0
2020-10-29 14:50:00,352.53,352.95,352.41,352.95,600.0,334.0269,334.4249,333.9132,334.4249,600.0
2020-10-29 14:55:00,352.96,352.96,352.29,352.29,800.0,334.4344,334.4344,333.7995,333.7995,800.0
2020-10-29 15:00:00,352.36,352.8,352.26,352.69,2130.0,333.8659,334.2828,333.7711,334.1785,2130.0
2020-10-29 15:05:00,353.12,353.12,352.66,352.81,600.0,334.586,334.586,334.1501,334.2922,600.0
2020-10-29 15:10:00,352.53,352.53,351.22,351.25,2327.0,334.0269,334.0269,332.7857,332.8141,2327.0
2020-10-29 15:15:00,351.16,351.39,350.56,351.28,2818.0,332.7289,332.9468,332.1603,332.8426,2818.0
2020-10-29 15:20:00,351.1,351.94,350.87,351.94,1829.0,332.672,333.4679,332.4541,333.4679,1829.0
2020-10-29 15:25:00,351.7,352.56,351.63,352.3,3020.0,333.2405,334.0554,333.1742,333.809,3020.0
2020-10-29 15:30:00,352.16,352.41,351.69,351.69,4137.0,333.6764,333.9132,333.231,333.231,4137.0
2020-10-29 15:35:00,351.71,351.72,351.05,351.19,2836.0,333.25,333.2595,332.6246,332.7573,2836.0
2020-10-29 15:40:00,351.22,351.38,350.92,351.19,3082.0,332.7857,332.9373,332.5014,332.7573,3082.0
2020-10-29 15:45:00,351.49,352.62,351.49,351.58,4300.0,333.0415,334.1122,333.0415,333.1268,4300.0
2020-10-29 15:50:00,351.81,352.33,351.33,351.91,7118.0,333.3447,333.8374,332.8899,333.4395,7118.0
2020-10-29 15:55:00,351.8,351.85,350.1,350.11,16798.0,333.3353,333.3826,331.7245,331.734,16798.0
2020-10-30 09:30:00,348.87,348.87,348.87,348.87,3168.0,330.559,330.559,330.559,330.559,3168.0
2020-10-30 09:35:00,351.41,351.74,351.41,351.73,500.0,332.9657,333.2784,332.9657,333.2689,500.0
2020-10-30 09:40:00,351.31,351.51,350.4,351.31,1212.0,332.871,333.0605,332.0087,332.871,1212.0
2020-10-30 09:45:00,351.11,351.93,350.45,350.91,1206.0,332.6815,333.4584,332.0561,332.492,1206.0
2020-10-30 09:50:00,350.26,350.26,350.26,350.26,100.0,331.8761,331.8761,331.8761,331.8761,100.0
2020-10-30 09:55:00,351.2,351.36,350.72,350.79,3725.0,332.7668,332.9184,332.3119,332.3783,3725.0
2020-10-30 10:00:00,350.38,350.65,348.97,349.23,1930.0,331.9898,332.2456,330.6538,330.9002,1930.0
2020-10-30 10:05:00,349.49,350.51,349.32,350.32,2400.0,331.1465,332.113,330.9854,331.9329,2400.0
2020-10-30 10:10:00,350.67,350.76,350.06,350.06,1189.0,332.2646,332.3498,331.6866,331.6866,1189.0
2020-10-30 10:15:00,350.07,350.55,349.76,349.76,1615.0,331.6961,332.1509,331.4023,331.4023,1615.0
2020-10-30 10:20:00,349.68,349.68,348.75,348.85,900.0,331.3265,331.3265,330.4453,330.5401,900.0
2020-10-30 10:25:00,348.73,348.73,347.78,347.87,1219.0,330.4264,330.4264,329.5263,329.6115,1219.0
2020-10-30 10:30:00,348.17,348.41,347.61,348.41,1300.0,329.8958,330.1232,329.3652,330.1232,1300.0
2020-10-30 10:35:00,347.85,347.85,347.61,347.81,600.0,329.5926,329.5926,329.3652,329.5547,600.0
2020-10-30 10:40:00,347.54,347.54,345.21,346.05,2572.0,329.2989,329.2989,327.0911,327.8871,2572.0
2020-10-30 10:45:00,346.22,346.22,345.51,345.51,736.0,328.0481,328.0481,327.3754,327.3754,736.0
2020-10-30 10:50:00,345.89,347.0,345.89,347.0,1200.0,327.7355,328.7872,327.7355,328.7872,1200.0
2020-10-30 10:55:00,347.12,347.12,345.75,345.75,999.0,328.9009,328.9009,327.6028,327.6028,999.0
2020-10-30 11:00:00,345.35,346.6,345.35,346.41,1613.0,327.2238,328.4082,327.2238,328.2282,1613.0
2020-10-30 11:05:00,346.4,346.64,345.0,345.0,1800.0,328.2187,328.4461,326.8922,326.8922,1800.0
2020-10-30 11:10:00,345.83,346.63,345.82,346.4,4620.0,327.6786,328.4366,327.6691,328.2187,4620.0
2020-10-30 11:15:00,346.4,346.4,345.55,346.4,3280.0,328.2187,328.2187,327.4133,328.2187,3280.0
2020-10-30 11:20:00,345.87,346.51,345.87,346.2,2532.0,327.7165,328.3229,327.7165,328.0292,2532.0
2020-10-30 11:25:00,346.17,346.17,345.49,345.49,2987.0,328.0008,328.0008,327.3564,327.3564,2987.0
2020-10-30 11:30:00,345.88,346.25,345.87,346.06,600.0,327.726,328.0766,327.7165,327.8965,600.0
2020-10-30 11:35:00,346.67,347.14,346.59,346.59,1548.0,328.4745,328.9198,328.3987,328.3987,1548.0
2020-10-30 11:40:00,346.98,346.99,346.08,346.08,1556.0,328.7682,328.7777,327.9155,327.9155,1556.0
2020-10-30 11:45:00,346.09,346.48,345.76,346.27,2200.0,327.925,328.2945,327.6123,328.0955,2200.0
2020-10-30 11:50:00,346.74,346.8,346.32,346.69,1200.0,328.5408,328.5977,328.1429,328.4935,1200.0
2020-10-30 11:55:00,346.54,346.54,346.0,346.08,1000.0,328.3513,328.3513,327.8397,327.9155,1000.0
2020-10-30 12:00:00,346.11,347.56,346.1,347.2,2023.0,327.9439,329.3178,327.9344,328.9767,2023.0
2020-10-30 12:05:00,347.18,347.44,347.18,347.43,1963.0,328.9577,329.2041,328.9577,329.1946,1963.0
2020-10-30 12:10:00,347.26,347.42,347.26,347.42,600.0,329.0335,329.1852,329.0335,329.1852,600.0
2020-10-30 12:15:00,347.69,349.1,347.69,349.1,1000.0,329.441,330.777,329.441,330.777,1000.0
2020-10-30 12:20:00,349.55,349.55,349.11,349.22,668.0,331.2034,331.2034,330.7864,330.8907,668.0
2020-10-30 12:25:00,348.93,349.81,348.93,349.81,500.0,330.6159,331.4497,330.6159,331.4497,500.0
2020-10-30 12:30:00,349.52,349.74,349.38,349.57,2385.0,331.1749,331.3834,331.0423,331.2223,2385.0
2020-10-30 12:35:00,349.31,349.47,348.82,349.47,700.0,330.976,331.1276,330.5117,331.1276,700.0
2020-10-30 12:40:00,349.07,349.33,348.97,349.17,500.0,330.7485,330.9949,330.6538,330.8433,500.0
2020-10-30 12:45:00,348.99,349.8,348.94,349.8,1600.0,330.6727,331.4402,330.6254,331.4402,1600.0
2020-10-30 12:50:00,349.54,349.54,349.2,349.21,2147.0,331.1939,331.1939,330.8717,330.8812,2147.0
2020-10-30 12:55:00,349.39,349.39,349.15,349.27,703.0,331.0518,331.0518,330.8243,330.9381,703.0
2020-10-30 13:00:00,348.89,349.26,348.87,348.93,3094.0,330.578,330.9286,330.559,330.6159,3094.0
2020-10-30 13:05:00,348.98,348.98,348.19,348.19,800.0,330.6633,330.6633,329.9147,329.9147,800.0
2020-10-30 13:10:00,348.17,348.17,348.15,348.16,600.0,329.8958,329.8958,329.8768,329.8863,600.0
2020-10-30 13:15:00,347.91,348.73,347.91,348.6,1933.0,329.6494,330.4264,329.6494,330.3032,1933.0
2020-10-30 13:20:00,348.38,348.38,348.12,348.26,500.0,330.0948,330.0948,329.8484,329.9811,500.0
2020-10-30 13:25:00,348.26,348.75,348.26,348.75,600.0,329.9811,330.4453,329.9811,330.4453,600.0
2020-10-30 13:30:00,349.17,349.17,348.49,348.5,1304.0,330.8433,330.8433,330.199,330.2085,1304.0
2020-10-30 13:35:00,348.29,348.37,347.64,348.03,2566.0,330.0095,330.0853,329.3936,329.7631,2566.0
2020-10-30 13:40:00,348.04,348.8,348.03,348.8,400.0,329.7726,330.4927,329.7631,330.4927,400.0
2020-10-30 13:45:00,349.27,349.28,348.65,348.66,1583.0,330.9381,330.9475,330.3506,330.3601,1583.0
2020-10-30 13:50:00,348.43,349.15,348.42,349.15,1500.0,330.1421,330.8243,330.1327,330.8243,1500.0
2020-10-30 13:55:00,349.36,349.37,349.11,349.12,1569.0,331.0233,331.0328,330.7864,330.7959,1569.0
2020-10-30 14:00:00,349.14,349.95,348.88,349.78,1700.0,330.8149,331.5824,330.5685,331.4213,1700.0
2020-10-30 14:05:00,349.32,349.95,349.32,349.95,1200.0,330.9854,331.5824,330.9854,331.5824,1200.0
2020-10-30 14:10:00,350.13,350.14,349.6,349.6,1042.0,331.7529,331.7624,331.2507,331.2507,1042.0
2020-10-30 14:15:00,349.48,349.81,348.91,349.8,1810.0,331.137,331.4497,330.5969,331.4402,1810.0
2020-10-30 14:20:00,349.38,349.57,349.29,349.29,800.0,331.0423,331.2223,330.957,330.957,800.0
2020-10-30 14:25:00,348.59,348.59,347.91,348.08,1000.0,330.2937,330.2937,329.6494,329.8105,1000.0
2020-10-30 14:30:00,347.66,348.16,347.47,348.07,1800.0,329.4126,329.8863,329.2325,329.801,1800.0
2020-10-30 14:35:00,347.84,348.26,347.61,348.15,2017.0,329.5831,329.9811,329.3652,329.8768,2017.0
2020-10-30 14:40:00,348.25,348.26,347.69,347.69,400.0,329.9716,329.9811,329.441,329.441,400.0
2020-10-30 14:45:00,347.61,348.11,347.21,348.11,1000.0,329.3652,329.8389,328.9862,329.8389,1000.0
2020-10-30 14:50:00,348.21,348.68,348.16,348.41,1019.0,329.9337,330.379,329.8863,330.1232,1019.0
2020-10-30 14:55:00,348.84,349.09,348.4,348.64,2518.0,330.5306,330.7675,330.1137,330.3411,2518.0
2020-10-30 15:00:00,348.46,348.47,348.04,348.47,1613.0,330.1706,330.18,329.7726,330.18,1613.0
2020-10-30 15:05:00,348.34,348.34,347.46,347.81,1700.0,330.0569,330.0569,329.2231,329.5547,1700.0
2020-10-30 15:10:00,347.93,348.69,347.93,348.52,2893.0,329.6684,330.3885,329.6684,330.2274,2893.0
2020-10-30 15:15:00,348.63,348.63,347.83,348.27,2308.0,330.3316,330.3316,329.5736,329.9905,2308.0
2020-10-30 15:20:00,348.25,348.49,347.98,348.39,2907.0,329.9716,330.199,329.7158,330.1042,2907.0
2020-10-30 15:25:00,348.2,348.57,347.92,348.54,2151.0,329.9242,330.2748,329.6589,330.2464,2151.0
2020-10-30 15:30:00,348.26,348.37,347.55,348.0,4496.0,329.9811,330.0853,329.3083,329.7347,4496.0
2020-10-30 15:35:00,347.95,348.21,347.71,348.21,3687.0,329.6873,329.9337,329.4599,329.9337,3687.0
2020-10-30 15:40:00,348.33,349.25,348.15,349.25,4426.0,330.0474,330.9191,329.8768,330.9191,4426.0
2020-10-30 15:45:00,349.2,349.34,347.73,348.29,4958.0,330.8717,331.0044,329.4789,330.0095,4958.0
2020-10-30 15:50:00,347.87,348.47,347.27,347.97,7027.0,329.6115,330.18,329.043,329.7063,7027.0
2020-10-30 15:55:00,348.24,350.3,347.99,350.29,19697.0,329.9621,331.914,329.7252,331.9045,19697.0
2020-11-02 09:30:00,354.24,355.77,354.24,355.76,3063.0,335.6472,337.0969,335.6472,337.0874,3063.0
2020-11-02 09:35:00,357.2,357.2,356.59,356.59,300.0,338.4518,338.4518,337.8738,337.8738,300.0
2020-11-02 09:40:00,356.59,356.59,356.59,356.59,0.0,337.8738,337.8738,337.8738,337.8738,0.0
2020-11-02 09:45:00,356.55,357.13,356.54,357.13,1100.0,337.8359,338.3855,337.8265,338.3855,1100.0
2020-11-02 09:50:00,358.21,359.58,358.21,359.0,576.0,339.4088,340.7069,339.4088,340.1574,576.0
2020-11-02 09:55:00,359.48,359.48,358.68,358.68,400.0,340.6122,340.6122,339.8542,339.8542,400.0
2020-11-02 10:00:00,361.25,361.65,361.2,361.65,400.0,342.2893,342.6683,342.2419,342.6683,400.0
2020-11-02 10:05:00,362.0,362.42,361.32,361.72,3268.0,342.9999,343.3979,342.3556,342.7346,3268.0
2020-11-02 10:10:00,361.56,361.56,360.0,360.0,1000.0,342.583,342.583,341.1049,341.1049,1000.0
2020-11-02 10:15:00,360.63,361.12,360.37,360.85,942.0,341.7018,342.1661,341.4555,341.9103,942.0
2020-11-02 10:20:00,360.81,361.31,360.71,360.82,700.0,341.8724,342.3461,341.7776,341.8818,700.0
2020-11-02 10:25:00,360.99,361.31,360.83,360.83,800.0,342.0429,342.3461,341.8913,341.8913,800.0
2020-11-02 10:30:00,360.74,360.74,359.78,360.1,900.0,341.806,341.806,340.8964,341.1996,900.0
2020-11-02 10:35:00,360.1,360.1,358.98,358.98,2900.0,341.1996,341.1996,340.1384,340.1384,2900.0
2020-11-02 10:40:00,358.82,358.88,358.47,358.54,500.0,339.9868,340.0437,339.6552,339.7215,500.0
2020-11-02 10:45:00,359.13,359.33,358.9,359.27,509.0,340.2805,340.47,340.0626,340.4132,509.0
2020-11-02 10:50:00,359.58,359.58,358.52,358.58,1733.0,340.7069,340.7069,339.7026,339.7594,1733.0
2020-11-02 10:55:00,359.09,359.62,358.7,359.33,965.0,340.2426,340.7448,339.8731,340.47,965.0
2020-11-02 11:00:00,359.3,359.86,359.25,359.86,2470.0,340.4416,340.9722,340.3942,340.9722,2470.0
2020-11-02 11:05:00,359.88,360.75,359.87,360.75,958.0,340.9912,341.8155,340.9817,341.8155,958.0
2020-11-02 11:10:00,360.66,360.87,359.82,360.12,1846.0,341.7302,341.9292,340.9343,341.2186,1846.0
2020-11-02 11:15:00,359.79,360.38,359.79,359.9,1000.0,340.9059,341.4649,340.9059,341.0101,1000.0
2020-11-02 11:20:00,359.84,359.84,359.18,359.18,900.0,340.9533,340.9533,340.3279,340.3279,900.0
2020-11-02 11:25:00,359.63,359.63,359.62,359.63,100.0,340.7543,340.7543,340.7448,340.7543,100.0
2020-11-02 11:30:00,360.49,360.7,359.92,359.93,1601.0,341.5692,341.7681,341.0291,341.0385,1601.0
2020-11-02 11:35:00,359.98,359.98,359.85,359.85,300.0,341.0859,341.0859,340.9627,340.9627,300.0
2020-11-02 11:40:00,359.94,360.94,359.94,360.94,902.0,341.048,341.9955,341.048,341.9955,902.0
2020-11-02 11:45:00,361.05,361.05,360.69,360.73,2558.0,342.0998,342.0998,341.7587,341.7966,2558.0
2020-11-02 11:50:00,360.8,360.89,360.23,360.23,400.0,341.8629,341.9482,341.3228,341.3228,400.0
2020-11-02 11:55:00,360.21,360.24,359.74,359.74,2304.0,341.3038,341.3323,340.8585,340.8585,2304.0
2020-11-02 12:00:00,359.55,359.8,359.37,359.8,600.0,340.6785,340.9154,340.5079,340.9154,600.0
2020-11-02 12:05:00,359.87,360.32,359.77,360.32,1100.0,340.9817,341.4081,340.8869,341.4081,1100.0
2020-11-02 12:10:00,360.18,360.18,359.81,359.89,1003.0,341.2754,341.2754,340.9248,341.0006,1003.0
2020-11-02 12:15:00,359.88,360.18,359.72,359.89,1000.0,340.9912,341.2754,340.8396,341.0006,1000.0
2020-11-02 12:20:00,360.03,360.22,360.01,360.22,600.0,341.1333,341.3133,341.1143,341.3133,600.0
2020-11-02 12:25:00,360.42,361.38,360.42,361.38,700.0,341.5028,342.4124,341.5028,342.4124,700.0
2020-11-02 12:30:00,361.46,361.57,361.07,361.29,2016.0,342.4882,342.5925,342.1187,342.3272,2016.0
2020-11-02 12:35:00,361.42,361.48,360.65,360.71,1100.0,342.4503,342.5072,341.7208,341.7776,1100.0
2020-11-02 12:40:00,360.71,360.71,360.42,360.5,900.0,341.7776,341.7776,341.5028,341.5786,900.0
2020-11-02 12:45:00,360.38,360.39,359.69,359.69,400.0,341.4649,341.4744,340.8111,340.8111,400.0
2020-11-02 12:50:00,359.65,359.83,359.64,359.77,400.0,340.7732,340.9438,340.7638,340.8869,400.0
2020-11-02 12:55:00,359.33,359.63,359.19,359.63,900.0,340.47,340.7543,340.3374,340.7543,900.0
2020-11-02 13:00:00,359.88,359.97,359.39,359.66,1100.0,340.9912,341.0764,340.5269,340.7827,1100.0
2020-11-02 13:05:00,359.94,359.95,359.63,359.63,500.0,341.048,341.0575,340.7543,340.7543,500.0
2020-11-02 13:10:00,359.93,359.93,359.29,359.3,1082.0,341.0385,341.0385,340.4321,340.4416,1082.0
2020-11-02 13:15:00,359.2,359.2,358.45,358.45,506.0,340.3469,340.3469,339.6362,339.6362,506.0
2020-11-02 13:20:00,358.54,358.84,358.41,358.84,800.0,339.7215,340.0058,339.5983,340.0058,800.0
2020-11-02 13:25:00,358.7,358.7,358.4,358.4,702.0,339.8731,339.8731,339.5888,339.5888,702.0
2020-11-02 13:30:00,358.99,359.31,358.98,359.31,489.0,340.1479,340.4511,340.1384,340.4511,489.0
2020-11-02 13:35:00,359.11,359.23,358.93,358.94,1400.0,340.2616,340.3753,340.091,340.1005,1400.0
2020-11-02 13:40:00,359.27,359.64,359.27,359.45,400.0,340.4132,340.7638,340.4132,340.5837,400.0
2020-11-02 13:45:00,359.71,360.03,359.55,359.74,1498.0,340.8301,341.1333,340.6785,340.8585,1498.0
2020-11-02 13:50:00,359.77,359.82,359.21,359.21,1000.0,340.8869,340.9343,340.3563,340.3563,1000.0
2020-11-02 13:55:00,359.21,359.21,359.21,359.21,0.0,340.3563,340.3563,340.3563,340.3563,0.0
2020-11-02 14:00:00,359.24,359.77,359.24,359.45,690.0,340.3848,340.8869,340.3848,340.5837,690.0
2020-11-02 14:05:00,358.86,359.57,358.86,359.42,700.0,340.0247,340.6974,340.0247,340.5553,700.0
2020-11-02 14:10:00,359.71,360.04,359.67,359.89,1300.0,340.8301,341.1428,340.7922,341.0006,1300.0
2020-11-02 14:15:00,359.91,359.91,359.51,359.51,800.0,341.0196,341.0196,340.6406,340.6406,800.0
2020-11-02 14:20:00,359.96,361.16,359.87,361.16,1300.0,341.067,342.204,340.9817,342.204,1300.0
2020-11-02 14:25:00,361.53,361.69,361.3,361.33,2638.0,342.5546,342.7062,342.3366,342.3651,2638.0
2020-11-02 14:30:00,361.88,362.24,361.33,361.33,2316.0,342.8862,343.2273,342.3651,342.3651,2316.0
2020-11-02 14:35:00,361.54,361.54,361.54,361.54,200.0,342.564,342.564,342.564,342.564,200.0
2020-11-02 14:40:00,362.11,362.18,361.88,362.17,1206.0,343.1041,343.1705,342.8862,343.161,1206.0
2020-11-02 14:45:00,362.42,363.3,362.42,362.74,2100.0,343.3979,344.2317,343.3979,343.7011,2100.0
2020-11-02 14:50:00,362.71,363.17,362.47,362.61,2598.0,343.6726,344.1085,343.4452,343.5779,2598.0
2020-11-02 14:55:00,362.49,362.5,362.14,362.36,1375.0,343.4642,343.4737,343.1325,343.341,1375.0
2020-11-02 15:00:00,362.6,363.18,362.6,362.96,900.0,343.5684,344.118,343.5684,343.9095,900.0
2020-11-02 15:05:00,363.08,363.25,362.63,362.63,3059.0,344.0232,344.1843,343.5968,343.5968,3059.0
2020-11-02 15:10:00,362.75,362.9,362.0,362.14,1200.0,343.7105,343.8527,342.9999,343.1325,1200.0
2020-11-02 15:15:00,362.35,362.91,362.19,362.65,1700.0,343.3315,343.8621,343.1799,343.6158,1700.0
2020-11-02 15:20:00,362.68,362.92,362.44,362.5,1200.0,343.6442,343.8716,343.4168,343.4737,1200.0
2020-11-02 15:25:00,362.56,362.68,362.29,362.41,2207.0,343.5305,343.6442,343.2747,343.3884,2207.0
2020-11-02 15:30:00,362.49,363.04,362.28,362.28,5057.0,343.4642,343.9853,343.2652,343.2652,5057.0
2020-11-02 15:35:00,362.07,362.07,361.59,361.71,2390.0,343.0662,343.0662,342.6114,342.7251,2390.0
2020-11-02 15:40:00,361.8,362.21,361.37,361.37,6246.0,342.8104,343.1989,342.403,342.403,6246.0
2020-11-02 15:45:00,361.5,362.93,361.36,362.93,5420.0,342.5261,343.8811,342.3935,343.8811,5420.0
2020-11-02 15:50:00,362.75,362.82,362.24,362.38,2854.0,343.7105,343.7769,343.2273,343.36,2854.0
2020-11-02 15:55:00,362.49,363.24,362.01,363.23,13439.0,343.4642,344.1748,343.0094,344.1653,13439.0
2020-11-03 09:30:00,366.73,369.62,366.73,368.84,2562.0,347.4816,350.22,347.4816,349.4809,2562.0
2020-11-03 09:35:00,368.81,368.9,368.62,368.9,923.0,349.4525,349.5377,349.2724,349.5377,923.0
2020-11-03 09:40:00,369.81,370.05,369.3,369.8,1804.0,350.4,350.6274,349.9167,350.3905,1804.0
2020-11-03 09:45:00,370.12,370.81,370.06,370.06,2110.0,350.6937,351.3475,350.6369,350.6369,2110.0
2020-11-03 09:50:00,370.18,372.0,370.18,371.97,2149.0,350.7506,352.475,350.7506,352.4466,2149.0
2020-11-03 09:55:00,371.04,371.04,370.62,370.62,400.0,351.5654,351.5654,351.1675,351.1675,400.0
2020-11-03 10:00:00,370.39,372.5,370.39,372.47,4235.0,350.9495,352.9488,350.9495,352.9204,4235.0
2020-11-03 10:05:00,372.22,372.47,371.61,372.11,1612.0,352.6835,352.9204,352.1055,352.5793,1612.0
2020-11-03 10:10:00,372.16,372.45,372.11,372.2,900.0,352.6266,352.9014,352.5793,352.6645,900.0
2020-11-03 10:15:00,372.48,374.04,372.22,373.69,2891.0,352.9298,354.408,352.6835,354.0763,2891.0
2020-11-03 10:20:00,373.54,373.93,373.36,373.77,1588.0,353.9342,354.3037,353.7637,354.1521,1588.0
2020-11-03 10:25:00,373.64,373.64,372.41,372.41,1707.0,354.029,354.029,352.8635,352.8635,1707.0
2020-11-03 10:30:00,372.41,372.41,372.41,372.41,0.0,352.8635,352.8635,352.8635,352.8635,0.0
2020-11-03 10:35:00,372.47,372.98,371.25,372.98,1393.0,352.9204,353.4036,351.7644,353.4036,1393.0
2020-11-03 10:40:00,372.98,373.43,372.97,373.42,350.0,353.4036,353.83,353.3941,353.8205,350.0
2020-11-03 10:45:00,373.1,373.42,373.07,373.24,2216.0,353.5173,353.8205,353.4889,353.6499,2216.0
2020-11-03 10:50:00,373.06,373.06,372.64,372.65,200.0,353.4794,353.4794,353.0814,353.0909,200.0
2020-11-03 10:55:00,372.51,372.88,372.51,372.83,1988.0,352.9583,353.3088,352.9583,353.2615,1988.0
2020-11-03 11:00:00,373.16,373.4,372.58,373.08,1218.0,353.5741,353.8016,353.0246,353.4983,1218.0
2020-11-03 11:05:00,372.84,373.04,372.52,373.04,600.0,353.2709,353.4604,352.9677,353.4604,600.0
2020-11-03 11:10:00,373.04,373.08,373.02,373.02,300.0,353.4604,353.4983,353.4415,353.4415,300.0
2020-11-03 11:15:00,373.23,373.34,372.5,372.5,2607.0,353.6405,353.7447,352.9488,352.9488,2607.0
2020-11-03 11:20:00,372.07,372.07,372.07,372.07,100.0,352.5414,352.5414,352.5414,352.5414,100.0
2020-11-03 11:25:00,371.77,372.13,371.77,371.81,1596.0,352.2571,352.5982,352.2571,352.295,1596.0
2020-11-03 11:30:00,371.56,371.56,370.69,370.88,1675.0,352.0581,352.0581,351.2338,351.4138,1675.0
2020-11-03 11:35:00,370.63,370.77,370.56,370.77,600.0,351.1769,351.3096,351.1106,351.3096,600.0
2020-11-03 11:40:00,370.56,370.77,370.5,370.77,346.0,351.1106,351.3096,351.0538,351.3096,346.0
2020-11-03 11:45:00,370.61,370.78,370.2,370.2,1300.0,351.158,351.3191,350.7695,350.7695,1300.0
2020-11-03 11:50:00,370.23,370.34,369.47,369.47,700.0,350.7979,350.9022,350.0778,350.0778,700.0
2020-11-03 11:55:00,369.44,369.79,369.44,369.79,650.0,350.0494,350.381,350.0494,350.381,650.0
2020-11-03 12:00:00,370.03,370.47,370.03,370.04,500.0,350.6084,351.0253,350.6084,350.6179,500.0
2020-11-03 12:05:00,369.89,369.92,369.69,369.92,1179.0,350.4758,350.5042,350.2863,350.5042,1179.0
2020-11-03 12:10:00,370.17,370.27,370.14,370.16,600.0,350.7411,350.8358,350.7127,350.7316,600.0
2020-11-03 12:15:00,370.04,370.1,369.94,369.94,656.0,350.6179,350.6748,350.5232,350.5232,656.0
2020-11-03 12:20:00,369.89,370.11,369.89,370.11,305.0,350.4758,350.6842,350.4758,350.6842,305.0
2020-11-03 12:25:00,370.19,370.2,369.86,370.13,998.0,350.76,350.7695,350.4474,350.7032,998.0
2020-11-03 12:30:00,370.22,370.48,370.18,370.18,807.0,350.7885,351.0348,350.7506,350.7506,807.0
2020-11-03 12:35:00,370.11,370.21,370.02,370.2,1000.0,350.6842,350.779,350.599,350.7695,1000.0
2020-11-03 12:40:00,370.21,370.21,369.8,369.85,1230.0,350.779,350.779,350.3905,350.4379,1230.0
2020-11-03 12:45:00,369.65,369.73,369.17,369.63,2000.0,350.2484,350.3242,349.7936,350.2294,2000.0
2020-11-03 12:50:00,369.48,369.48,369.3,369.3,200.0,350.0873,350.0873,349.9167,349.9167,200.0
2020-11-03 12:55:00,369.28,369.28,369.0,369.0,200.0,349.8978,349.8978,349.6325,349.6325,200.0
2020-11-03 13:00:00,369.19,369.19,369.03,369.05,610.0,349.8125,349.8125,349.6609,349.6799,610.0
2020-11-03 13:05:00,369.02,369.02,368.85,369.02,400.0,349.6514,349.6514,349.4904,349.6514,400.0
2020-11-03 13:10:00,369.23,369.55,369.2,369.44,900.0,349.8504,350.1536,349.822,350.0494,900.0
2020-11-03 13:15:00,369.5,369.79,369.5,369.79,702.0,350.1062,350.381,350.1062,350.381,702.0
2020-11-03 13:20:00,369.7,370.31,369.7,370.31,300.0,350.2958,350.8737,350.2958,350.8737,300.0
2020-11-03 13:25:00,370.27,370.49,370.12,370.13,806.0,350.8358,351.0443,350.6937,350.7032,806.0
2020-11-03 13:30:00,370.28,370.33,370.12,370.33,400.0,350.8453,350.8927,350.6937,350.8927,400.0
2020-11-03 13:35:00,370.52,370.52,369.82,370.38,1300.0,351.0727,351.0727,350.4095,350.9401,1300.0
2020-11-03 13:40:00,370.0,370.01,369.88,369.88,200.0,350.58,350.5895,350.4663,350.4663,200.0
2020-11-03 13:45:00,370.28,370.35,369.5,369.51,902.0,350.8453,350.9116,350.1062,350.1157,902.0
2020-11-03 13:50:00,369.27,369.27,369.16,369.16,200.0,349.8883,349.8883,349.7841,349.7841,200.0
2020-11-03 13:55:00,368.79,368.91,368.61,368.62,1000.0,349.4335,349.5472,349.263,349.2724,1000.0
2020-11-03 14:00:00,369.0,369.4,369.0,369.4,500.0,349.6325,350.0115,349.6325,350.0115,500.0
2020-11-03 14:05:00,369.41,369.76,369.41,369.75,500.0,350.021,350.3526,350.021,350.3431,500.0
2020-11-03 14:10:00,369.92,370.69,369.92,370.64,1400.0,350.5042,351.2338,350.5042,351.1864,1400.0
2020-11-03 14:15:00,370.44,370.44,370.18,370.18,600.0,350.9969,350.9969,350.7506,350.7506,600.0
2020-11-03 14:20:00,370.02,370.02,369.72,369.72,600.0,350.599,350.599,350.3147,350.3147,600.0
2020-11-03 14:25:00,369.66,369.66,369.36,369.36,300.0,350.2579,350.2579,349.9736,349.9736,300.0
2020-11-03 14:30:00,369.92,370.55,369.92,370.36,1100.0,350.5042,351.1011,350.5042,350.9211,1100.0
2020-11-03 14:35:00,370.9,370.9,370.71,370.71,600.0,351.4328,351.4328,351.2527,351.2527,600.0
2020-11-03 14:40:00,371.05,371.33,371.04,371.05,300.0,351.5749,351.8402,351.5654,351.5749,300.0
2020-11-03 14:45:00,371.28,371.34,371.17,371.34,900.0,351.7928,351.8497,351.6886,351.8497,900.0
2020-11-03 14:50:00,371.27,371.27,371.09,371.25,826.0,351.7833,351.7833,351.6128,351.7644,826.0
2020-11-03 14:55:00,371.25,371.45,371.06,371.06,1003.0,351.7644,351.9539,351.5844,351.5844,1003.0
2020-11-03 15:00:00,370.96,371.17,370.33,370.33,1300.0,351.4896,351.6886,350.8927,350.8927,1300.0
2020-11-03 15:05:00,370.44,370.44,370.0,370.0,700.0,350.9969,350.9969,350.58,350.58,700.0
2020-11-03 15:10:00,370.44,370.87,370.44,370.48,1649.0,350.9969,351.4043,350.9969,351.0348,1649.0
2020-11-03 15:15:00,370.8,370.8,370.8,370.8,100.0,351.338,351.338,351.338,351.338,100.0
2020-11-03 15:20:00,370.91,370.91,369.85,369.86,1500.0,351.4422,351.4422,350.4379,350.4474,1500.0
2020-11-03 15:25:00,370.13,370.96,370.13,370.8,2619.0,350.7032,351.4896,350.7032,351.338,2619.0
2020-11-03 15:30:00,370.96,371.59,370.85,371.53,2410.0,351.4896,352.0866,351.3854,352.0297,2410.0
2020-11-03 15:35:00,371.16,371.52,371.16,371.38,1010.0,351.6791,352.0202,351.6791,351.8876,1010.0
2020-11-03 15:40:00,371.41,371.84,371.35,371.35,3980.0,351.916,352.3234,351.8591,351.8591,3980.0
2020-11-03 15:45:00,371.44,372.79,371.2,372.77,4618.0,351.9444,353.2236,351.717,353.2046,4618.0
2020-11-03 15:50:00,372.6,372.79,372.19,372.59,5819.0,353.0435,353.2236,352.6551,353.0341,5819.0
2020-11-03 15:55:00,372.57,372.57,370.98,371.18,10282.0,353.0151,353.0151,351.5086,351.6981,10282.0
2020-11-04 09:30:00,374.96,374.96,373.13,373.13,5287.0,355.2797,355.2797,353.5457,353.5457,5287.0
2020-11-04 09:35:00,372.21,372.24,370.46,370.46,950.0,352.674,352.7024,351.0159,351.0159,950.0
2020-11-04 09:40:00,369.22,369.83,368.82,369.83,600.0,349.8409,350.4189,349.4619,350.4189,600.0
2020-11-04 09:45:00,369.13,371.67,369.06,371.67,3738.0,349.7557,352.1624,349.6893,352.1624,3738.0
2020-11-04 09:50:00,371.35,372.22,370.38,371.7,1644.0,351.8591,352.6835,350.9401,352.1908,1644.0
2020-11-04 09:55:00,370.8,371.96,370.8,371.77,757.0,351.338,352.4371,351.338,352.2571,757.0
2020-11-04 10:00:00,373.6,373.65,372.73,372.93,2782.0,353.9911,354.0384,353.1667,353.3562,2782.0
2020-11-04 10:05:00,373.01,373.65,372.67,372.68,2060.0,353.432,354.0384,353.1099,353.1193,2060.0
2020-11-04 10:10:00,372.89,375.18,372.71,374.55,3632.0,353.3183,355.4881,353.1478,354.8912,3632.0
2020-11-04 10:15:00,374.82,376.48,374.68,376.03,3178.0,355.147,356.7199,355.0144,356.2935,3178.0
2020-11-04 10:20:00,376.03,377.71,375.55,376.79,4990.0,356.2935,357.8853,355.8387,357.0136,4990.0
2020-11-04 10:25:00,376.35,376.35,374.58,374.6,2455.0,356.5967,356.5967,354.9196,354.9386,2455.0
2020-11-04 10:30:00,374.31,374.49,373.89,373.94,2400.0,354.6638,354.8343,354.2658,354.3132,2400.0
2020-11-04 10:35:00,373.6,373.6,372.26,372.26,3780.0,353.9911,353.9911,352.7214,352.7214,3780.0
2020-11-04 10:40:00,371.83,372.96,371.83,372.94,1248.0,352.314,353.3846,352.314,353.3657,1248.0
2020-11-04 10:45:00,372.6,372.99,371.94,372.99,1804.0,353.0435,353.4131,352.4182,353.4131,1804.0
2020-11-04 10:50:00,372.94,375.88,372.94,375.88,9983.0,353.3657,356.1514,353.3657,356.1514,9983.0
2020-11-04 10:55:00,374.98,375.57,374.14,374.3,1834.0,355.2986,355.8577,354.5027,354.6543,1834.0
2020-11-04 11:00:00,374.56,374.89,372.88,373.59,9082.0,354.9007,355.2133,353.3088,353.9816,9082.0
2020-11-04 11:05:00,373.32,374.41,373.32,374.41,3577.0,353.7258,354.7585,353.7258,354.7585,3577.0
2020-11-04 11:10:00,374.17,374.24,373.31,373.86,1700.0,354.5311,354.5975,353.7163,354.2374,1700.0
2020-11-04 11:15:00,374.06,374.06,373.55,373.56,1725.0,354.4269,354.4269,353.9437,353.9532,1725.0
2020-11-04 11:20:00,373.46,374.57,373.46,374.57,1599.0,353.8584,354.9101,353.8584,354.9101,1599.0
2020-11-04 11:25:00,374.73,375.07,374.09,374.09,1600.0,355.0617,355.3839,354.4553,354.4553,1600.0
2020-11-04 11:30:00,374.44,375.02,374.38,374.42,2412.0,354.787,355.3365,354.7301,354.768,2412.0
2020-11-04 11:35:00,374.91,375.59,374.91,374.94,2500.0,355.2323,355.8766,355.2323,355.2607,2500.0
2020-11-04 11:40:00,374.67,375.03,374.51,374.51,773.0,355.0049,355.346,354.8533,354.8533,773.0
2020-11-04 11:45:00,374.13,374.13,373.59,373.73,700.0,354.4932,354.4932,353.9816,354.1142,700.0
2020-11-04 11:50:00,374.06,374.07,373.4,373.4,1300.0,354.4269,354.4364,353.8016,353.8016,1300.0
2020-11-04 11:55:00,373.36,374.49,373.03,373.94,4846.0,353.7637,354.8343,353.451,354.3132,4846.0
2020-11-04 12:00:00,374.21,375.38,373.97,375.38,500.0,354.569,355.6776,354.3416,355.6776,500.0
2020-11-04 12:05:00,375.97,376.29,375.97,376.29,600.0,356.2367,356.5399,356.2367,356.5399,600.0
2020-11-04 12:10:00,376.61,377.19,376.61,377.19,592.0,356.8431,357.3926,356.8431,357.3926,592.0
2020-11-04 12:15:00,377.36,378.39,377.14,378.27,1338.0,357.5537,358.5296,357.3453,358.4159,1338.0
2020-11-04 12:20:00,378.44,379.2,378.43,379.2,850.0,358.577,359.2971,358.5675,359.2971,850.0
2020-11-04 12:25:00,378.82,379.33,378.1,379.33,2903.0,358.9371,359.4203,358.2549,359.4203,2903.0
2020-11-04 12:30:00,378.61,379.01,378.33,378.34,1705.0,358.7381,359.1171,358.4728,358.4823,1705.0
2020-11-04 12:35:00,378.85,378.85,378.28,378.28,599.0,358.9655,358.9655,358.4254,358.4254,599.0
2020-11-04 12:40:00,378.31,378.62,377.95,377.96,1029.0,358.4538,358.7476,358.1127,358.1222,1029.0
2020-11-04 12:45:00,377.96,378.43,377.94,378.21,1500.0,358.1222,358.5675,358.1033,358.3591,1500.0
2020-11-04 12:50:00,377.85,377.85,377.26,377.26,3409.0,358.018,358.018,357.459,357.459,3409.0
2020-11-04 12:55:00,377.25,377.59,377.18,377.59,1405.0,357.4495,357.7716,357.3832,357.7716,1405.0
2020-11-04 13:00:00,377.79,378.25,377.79,377.8,2104.0,357.9611,358.397,357.9611,357.9706,2104.0
2020-11-04 13:05:00,377.64,377.88,377.28,377.65,1500.0,357.819,358.0464,357.4779,357.8285,1500.0
2020-11-04 13:10:00,377.48,377.5,376.89,376.89,1100.0,357.6674,357.6864,357.1084,357.1084,1100.0
2020-11-04 13:15:00,376.67,377.04,376.39,377.04,1800.0,356.8999,357.2505,356.6346,357.2505,1800.0
2020-11-04 13:20:00,376.9,376.9,376.9,376.9,100.0,357.1178,357.1178,357.1178,357.1178,100.0
2020-11-04 13:25:00,376.84,377.0,376.81,376.81,600.0,357.061,357.2126,357.0326,357.0326,600.0
2020-11-04 13:30:00,377.0,378.18,376.83,378.02,1101.0,357.2126,358.3307,357.0515,358.1791,1101.0
2020-11-04 13:35:00,377.81,377.81,377.09,377.21,1310.0,357.9801,357.9801,357.2979,357.4116,1310.0
2020-11-04 13:40:00,377.27,377.27,375.13,375.13,1000.0,357.4684,357.4684,355.4408,355.4408,1000.0
2020-11-04 13:45:00,375.13,376.37,375.13,376.07,2200.0,355.4408,356.6157,355.4408,356.3314,2200.0
2020-11-04 13:50:00,375.92,376.75,375.91,376.75,1400.0,356.1893,356.9757,356.1798,356.9757,1400.0
2020-11-04 13:55:00,376.75,377.02,376.25,376.52,1323.0,356.9757,357.2316,356.502,356.7578,1323.0
2020-11-04 14:00:00,376.45,376.89,376.45,376.46,1400.0,356.6915,357.1084,356.6915,356.7009,1400.0
2020-11-04 14:05:00,376.21,376.46,375.85,376.46,1865.0,356.4641,356.7009,356.123,356.7009,1865.0
2020-11-04 14:10:00,376.52,376.52,376.25,376.41,300.0,356.7578,356.7578,356.502,356.6536,300.0
2020-11-04 14:15:00,376.42,376.45,375.99,375.99,1200.0,356.663,356.6915,356.2556,356.2556,1200.0
2020-11-04 14:20:00,376.31,376.87,376.29,376.61,1402.0,356.5588,357.0894,356.5399,356.8431,1402.0
2020-11-04 14:25:00,376.35,376.35,375.91,376.13,1100.0,356.5967,356.5967,356.1798,356.3883,1100.0
2020-11-04 14:30:00,376.3,376.48,376.04,376.04,2000.0,356.5493,356.7199,356.303,356.303,2000.0
2020-11-04 14:35:00,375.85,376.48,375.63,375.63,1615.0,356.123,356.7199,355.9145,355.9145,1615.0
2020-11-04 14:40:00,375.45,375.46,374.78,374.78,300.0,355.744,355.7534,355.1091,355.1091,300.0
2020-11-04 14:45:00,375.43,375.43,375.09,375.41,400.0,355.725,355.725,355.4028,355.7061,400.0
2020-11-04 14:50:00,375.4,376.86,375.4,376.48,3700.0,355.6966,357.0799,355.6966,356.7199,3700.0
2020-11-04 14:55:00,376.63,376.68,376.44,376.5,400.0,356.862,356.9094,356.682,356.7388,400.0
2020-11-04 15:00:00,376.23,377.13,376.22,376.35,3664.0,356.483,357.3358,356.4735,356.5967,3664.0
2020-11-04 15:05:00,376.71,376.95,376.25,376.52,1100.0,356.9378,357.1652,356.502,356.7578,1100.0
2020-11-04 15:10:00,377.0,377.01,376.37,376.37,1580.0,357.2126,357.2221,356.6157,356.6157,1580.0
2020-11-04 15:15:00,376.25,376.48,376.09,376.46,4075.0,356.502,356.7199,356.3504,356.7009,4075.0
2020-11-04 15:20:00,376.31,376.31,375.79,376.22,1698.0,356.5588,356.5588,356.0661,356.4735,1698.0
2020-11-04 15:25:00,376.31,376.31,375.9,376.06,2758.0,356.5588,356.5588,356.1703,356.3219,2758.0
2020-11-04 15:30:00,376.3,376.43,375.53,375.83,2378.0,356.5493,356.6725,355.8198,356.104,2378.0
2020-11-04 15:35:00,376.0,376.45,375.63,375.63,2901.0,356.2651,356.6915,355.9145,355.9145,2901.0
2020-11-04 15:40:00,375.54,376.27,375.47,375.92,4200.0,355.8292,356.5209,355.7629,356.1893,4200.0
2020-11-04 15:45:00,375.81,376.5,375.59,375.59,4019.0,356.0851,356.7388,355.8766,355.8766,4019.0
2020-11-04 15:50:00,375.77,376.51,375.36,376.25,7736.0,356.0472,356.7483,355.6587,356.502,7736.0
2020-11-04 15:55:00,376.61,376.61,374.65,374.74,17842.0,356.8431,356.8431,354.9859,355.0712,17842.0
2020-11-05 09:30:00,379.89,380.14,376.9,379.94,3052.0,359.9509,360.1878,357.1178,359.9983,3052.0
2020-11-05 09:35:00,383.75,383.75,381.43,383.37,4195.0,363.6083,363.6083,361.4101,363.2483,4195.0
2020-11-05 09:40:00,382.66,382.66,382.66,382.66,105.0,362.5755,362.5755,362.5755,362.5755,105.0
2020-11-05 09:45:00,382.11,382.12,381.24,381.24,1961.0,362.0544,362.0639,361.2301,361.2301,1961.0
2020-11-05 09:50:00,382.06,382.07,381.3,381.3,2400.0,362.007,362.0165,361.2869,361.2869,2400.0
2020-11-05 09:55:00,381.43,381.44,379.61,379.84,3700.0,361.4101,361.4196,359.6856,359.9035,3700.0
2020-11-05 10:00:00,379.67,380.2,379.65,379.77,1495.0,359.7425,360.2446,359.7235,359.8372,1495.0
2020-11-05 10:05:00,379.63,379.63,378.64,379.04,7781.0,359.7046,359.7046,358.7665,359.1455,7781.0
2020-11-05 10:10:00,379.51,381.92,379.51,381.74,1200.0,359.5909,361.8744,359.5909,361.7038,1200.0
2020-11-05 10:15:00,382.29,383.31,382.29,383.31,1428.0,362.2249,363.1914,362.2249,363.1914,1428.0
2020-11-05 10:20:00,383.3,383.3,382.43,382.56,2232.0,363.1819,363.1819,362.3576,362.4808,2232.0
2020-11-05 10:25:00,382.35,382.35,380.69,381.5,2974.0,362.2818,362.2818,360.7089,361.4764,2974.0
2020-11-05 10:30:00,381.17,382.34,380.72,380.95,7277.0,361.1637,362.2723,360.7374,360.9553,7277.0
2020-11-05 10:35:00,380.89,380.89,379.4,379.4,1207.0,360.8984,360.8984,359.4866,359.4866,1207.0
2020-11-05 10:40:00,380.08,381.13,380.08,381.12,1151.0,360.1309,361.1258,360.1309,361.1164,1151.0
2020-11-05 10:45:00,381.15,382.35,381.14,381.91,4652.0,361.1448,362.2818,361.1353,361.8649,4652.0
2020-11-05 10:50:00,382.0,382.12,381.34,381.96,3874.0,361.9502,362.0639,361.3248,361.9123,3874.0
2020-11-05 10:55:00,382.13,382.53,381.72,382.53,2988.0,362.0733,362.4524,361.6849,362.4524,2988.0
2020-11-05 11:00:00,382.43,382.87,381.76,382.25,10303.0,362.3576,362.7745,361.7228,362.187,10303.0
2020-11-05 11:05:00,382.23,382.4,381.84,382.4,1700.0,362.1681,362.3292,361.7986,362.3292,1700.0
2020-11-05 11:10:00,382.5,382.5,381.71,382.11,3336.0,362.4239,362.4239,361.6754,362.0544,3336.0
2020-11-05 11:15:00,382.92,383.16,382.71,382.96,7139.0,362.8219,363.0493,362.6229,362.8598,7139.0
2020-11-05 11:20:00,382.92,382.92,382.75,382.75,862.0,362.8219,362.8219,362.6608,362.6608,862.0
2020-11-05 11:25:00,382.61,382.61,381.92,382.03,1566.0,362.5282,362.5282,361.8744,361.9786,1566.0
2020-11-05 11:30:00,382.16,382.79,382.04,382.04,4964.0,362.1018,362.6987,361.9881,361.9881,4964.0
2020-11-05 11:35:00,382.09,382.49,382.0,382.33,2500.0,362.0354,362.4145,361.9502,362.2628,2500.0
2020-11-05 11:40:00,382.43,383.57,382.43,382.66,4000.0,362.3576,363.4378,362.3576,362.5755,4000.0
2020-11-05 11:45:00,382.8,383.06,382.8,383.0,3445.0,362.7082,362.9545,362.7082,362.8977,3445.0
2020-11-05 11:50:00,383.12,383.65,382.99,383.15,2253.0,363.0114,363.5136,362.8882,363.0398,2253.0
2020-11-05 11:55:00,382.9,383.41,382.4,383.17,1436.0,362.8029,363.2862,362.3292,363.0588,1436.0
2020-11-05 12:00:00,383.17,383.35,382.8,383.32,1600.0,363.0588,363.2293,362.7082,363.2009,1600.0
2020-11-05 12:05:00,382.77,382.77,382.03,382.03,1000.0,362.6798,362.6798,361.9786,361.9786,1000.0
2020-11-05 12:10:00,382.48,382.48,382.11,382.19,1050.0,362.405,362.405,362.0544,362.1302,1050.0
2020-11-05 12:15:00,381.88,382.07,381.31,381.32,1500.0,361.8365,362.0165,361.2964,361.3059,1500.0
2020-11-05 12:20:00,380.92,381.07,380.52,380.83,900.0,360.9269,361.069,360.5478,360.8416,900.0
2020-11-05 12:25:00,380.51,380.51,379.97,380.09,899.0,360.5384,360.5384,360.0267,360.1404,899.0
2020-11-05 12:30:00,380.12,381.06,380.12,381.06,1376.0,360.1688,361.0595,360.1688,361.0595,1376.0
2020-11-05 12:35:00,381.22,381.75,381.22,381.75,1400.0,361.2111,361.7133,361.2111,361.7133,1400.0
2020-11-05 12:40:00,381.88,381.88,381.39,381.75,1399.0,361.8365,361.8365,361.3722,361.7133,1399.0
2020-11-05 12:45:00,381.61,381.65,381.15,381.53,915.0,361.5806,361.6185,361.1448,361.5048,915.0
2020-11-05 12:50:00,381.37,381.54,381.34,381.34,852.0,361.3532,361.5143,361.3248,361.3248,852.0
2020-11-05 12:55:00,381.59,381.76,381.59,381.76,500.0,361.5617,361.7228,361.5617,361.7228,500.0
2020-11-05 13:00:00,382.0,382.84,382.0,382.84,842.0,361.9502,362.7461,361.9502,362.7461,842.0
2020-11-05 13:05:00,382.8,383.04,382.8,382.93,547.0,362.7082,362.9356,362.7082,362.8314,547.0
2020-11-05 13:10:00,383.13,383.13,382.64,382.64,1800.0,363.0209,363.0209,362.5566,362.5566,1800.0
2020-11-05 13:15:00,382.42,382.42,382.42,382.42,100.0,362.3481,362.3481,362.3481,362.3481,100.0
2020-11-05 13:20:00,382.36,382.58,382.31,382.58,1082.0,362.2913,362.4997,362.2439,362.4997,1082.0
2020-11-05 13:25:00,382.58,382.58,382.58,382.58,0.0,362.4997,362.4997,362.4997,362.4997,0.0
2020-11-05 13:30:00,382.5,383.21,382.5,383.21,1625.0,362.4239,363.0967,362.4239,363.0967,1625.0
2020-11-05 13:35:00,383.57,383.57,383.0,383.4,1455.0,363.4378,363.4378,362.8977,363.2767,1455.0
2020-11-05 13:40:00,383.2,383.2,383.16,383.16,300.0,363.0872,363.0872,363.0493,363.0493,300.0
2020-11-05 13:45:00,383.4,383.4,382.82,382.82,1202.0,363.2767,363.2767,362.7271,362.7271,1202.0
2020-11-05 13:50:00,383.0,383.0,382.48,382.48,869.0,362.8977,362.8977,362.405,362.405,869.0
2020-11-05 13:55:00,382.46,382.73,382.16,382.16,1300.0,362.386,362.6419,362.1018,362.1018,1300.0
2020-11-05 14:00:00,382.38,382.53,381.96,382.53,1185.0,362.3102,362.4524,361.9123,362.4524,1185.0
2020-11-05 14:05:00,382.26,382.26,381.32,381.63,1392.0,362.1965,362.1965,361.3059,361.5996,1392.0
2020-11-05 14:10:00,381.75,381.75,381.21,381.21,200.0,361.7133,361.7133,361.2016,361.2016,200.0
2020-11-05 14:15:00,381.11,381.11,381.0,381.01,200.0,361.1069,361.1069,361.0027,361.0121,200.0
2020-11-05 14:20:00,380.79,381.33,380.58,381.33,2124.0,360.8037,361.3153,360.6047,361.3153,2124.0
2020-11-05 14:25:00,381.48,381.61,381.28,381.29,1198.0,361.4575,361.5806,361.268,361.2774,1198.0
2020-11-05 14:30:00,381.5,381.81,381.45,381.57,959.0,361.4764,361.7701,361.429,361.5427,959.0
2020-11-05 14:35:00,381.44,381.44,380.76,380.86,600.0,361.4196,361.4196,360.7753,360.87,600.0
2020-11-05 14:40:00,381.22,381.22,381.05,381.12,400.0,361.2111,361.2111,361.05,361.1164,400.0
2020-11-05 14:45:00,381.18,381.18,380.6,380.67,1397.0,361.1732,361.1732,360.6236,360.69,1397.0
2020-11-05 14:50:00,380.32,380.32,379.96,380.3,1463.0,360.3583,360.3583,360.0172,360.3394,1463.0
2020-11-05 14:55:00,380.48,381.36,380.25,381.36,1887.0,360.5099,361.3438,360.292,361.3438,1887.0
2020-11-05 15:00:00,381.27,381.62,381.27,381.62,316.0,361.2585,361.5901,361.2585,361.5901,316.0
2020-11-05 15:05:00,381.46,381.46,381.14,381.24,2046.0,361.4385,361.4385,361.1353,361.2301,2046.0
2020-11-05 15:10:00,381.03,381.25,380.64,380.65,1698.0,361.0311,361.2395,360.6616,360.671,1698.0
2020-11-05 15:15:00,380.52,380.61,380.15,380.15,1517.0,360.5478,360.6331,360.1973,360.1973,1517.0
2020-11-05 15:20:00,380.49,380.94,380.49,380.94,700.0,360.5194,360.9458,360.5194,360.9458,700.0
2020-11-05 15:25:00,380.84,380.84,380.3,380.3,828.0,360.8511,360.8511,360.3394,360.3394,828.0
2020-11-05 15:30:00,380.45,380.52,379.82,379.82,2103.0,360.4815,360.5478,359.8846,359.8846,2103.0
2020-11-05 15:35:00,379.65,379.65,378.98,379.08,2232.0,359.7235,359.7235,359.0887,359.1834,2232.0
2020-11-05 15:40:00,379.22,379.63,379.04,379.11,2067.0,359.3161,359.7046,359.1455,359.2119,2067.0
2020-11-05 15:45:00,379.1,379.57,378.98,379.45,2367.0,359.2024,359.6477,359.0887,359.534,2367.0
2020-11-05 15:50:00,379.99,379.99,379.43,379.47,1300.0,360.0457,360.0457,359.5151,359.553,1300.0
2020-11-05 15:55:00,379.6,379.72,378.33,378.96,6917.0,359.6761,359.7898,358.4728,359.0697,6917.0
2020-11-06 09:30:00,378.51,378.51,377.44,377.79,2289.0,360.0481,360.0481,359.0303,359.3632,2289.0
2020-11-06 09:35:00,377.96,379.84,377.96,379.84,1560.0,359.5249,361.3132,359.5249,361.3132,1560.0
2020-11-06 09:40:00,379.85,379.85,379.85,379.85,100.0,361.3227,361.3227,361.3227,361.3227,100.0
2020-11-06 09:45:00,379.76,382.25,379.76,382.25,6815.0,361.2371,363.6056,361.2371,363.6056,6815.0
2020-11-06 09:50:00,382.34,382.86,381.72,381.96,2746.0,363.6913,364.1859,363.1015,363.3298,2746.0
2020-11-06 09:55:00,381.06,382.3,380.79,381.31,5987.0,362.4737,363.6532,362.2169,362.7115,5987.0
2020-11-06 10:00:00,381.31,381.76,379.83,380.49,3791.0,362.7115,363.1395,361.3037,361.9315,3791.0
2020-11-06 10:05:00,380.86,381.89,380.73,381.88,1281.0,362.2834,363.2632,362.1598,363.2537,1281.0
2020-11-06 10:10:00,381.93,382.06,380.85,381.46,2903.0,363.3013,363.4249,362.2739,362.8542,2903.0
2020-11-06 10:15:00,381.5,381.56,381.3,381.31,1123.0,362.8922,362.9493,362.702,362.7115,1123.0
2020-11-06 10:20:00,381.66,381.94,380.77,381.94,5143.0,363.0444,363.3108,362.1978,363.3108,5143.0
2020-11-06 10:25:00,381.81,382.25,381.48,381.62,2625.0,363.1871,363.6056,362.8732,363.0064,2625.0
2020-11-06 10:30:00,381.31,381.39,380.72,380.72,900.0,362.7115,362.7876,362.1503,362.1503,900.0
2020-11-06 10:35:00,380.69,380.72,379.65,379.77,1400.0,362.1217,362.1503,361.1325,361.2466,1400.0
2020-11-06 10:40:00,380.18,381.06,380.18,381.06,1338.0,361.6366,362.4737,361.6366,362.4737,1338.0
2020-11-06 10:45:00,381.29,381.98,381.28,381.98,400.0,362.6925,363.3488,362.683,363.3488,400.0
2020-11-06 10:50:00,381.56,381.8,380.98,381.79,1008.0,362.9493,363.1776,362.3976,363.1681,1008.0
2020-11-06 10:55:00,382.23,382.69,380.8,381.59,7478.0,363.5866,364.0242,362.2264,362.9778,7478.0
2020-11-06 11:00:00,381.35,382.88,381.35,382.88,603.0,362.7495,364.2049,362.7495,364.2049,603.0
2020-11-06 11:05:00,383.08,383.87,383.05,383.54,1000.0,364.3952,365.1466,364.3666,364.8327,1000.0
2020-11-06 11:10:00,383.59,384.41,383.59,383.9,4639.0,364.8803,365.6603,364.8803,365.1752,4639.0
2020-11-06 11:15:00,383.98,383.98,383.97,383.98,100.0,365.2513,365.2513,365.2417,365.2513,100.0
2020-11-06 11:20:00,384.08,384.33,383.87,383.87,786.0,365.3464,365.5842,365.1466,365.1466,786.0
2020-11-06 11:25:00,384.11,384.3,383.66,383.67,1194.0,365.3749,365.5557,364.9469,364.9564,1194.0
2020-11-06 11:30:00,382.82,383.3,382.38,383.23,6141.0,364.1478,364.6044,363.7293,364.5378,6141.0
2020-11-06 11:35:00,383.64,383.64,383.54,383.59,600.0,364.9278,364.9278,364.8327,364.8803,600.0
2020-11-06 11:40:00,383.85,384.54,383.85,384.28,1400.0,365.1276,365.7839,365.1276,365.5366,1400.0
2020-11-06 11:45:00,384.05,384.05,383.86,383.87,573.0,365.3178,365.3178,365.1371,365.1466,573.0
2020-11-06 11:50:00,383.77,384.34,383.76,384.05,1824.0,365.0515,365.5937,365.042,365.3178,1824.0
2020-11-06 11:55:00,383.88,384.42,383.61,384.42,800.0,365.1561,365.6698,364.8993,365.6698,800.0
2020-11-06 12:00:00,384.85,385.08,384.16,384.84,4768.0,366.0788,366.2976,365.4225,366.0693,4768.0
2020-11-06 12:05:00,384.84,385.46,384.83,385.28,1622.0,366.0693,366.6591,366.0598,366.4879,1622.0
2020-11-06 12:10:00,385.01,385.01,384.76,384.77,500.0,366.231,366.231,365.9932,366.0027,500.0
2020-11-06 12:15:00,384.52,384.83,384.44,384.72,1508.0,365.7649,366.0598,365.6888,365.9552,1508.0
2020-11-06 12:20:00,384.97,385.09,384.72,384.88,1809.0,366.193,366.3071,365.9552,366.1074,1809.0
2020-11-06 12:25:00,385.15,385.27,385.0,385.27,1077.0,366.3642,366.4783,366.2215,366.4783,1077.0
2020-11-06 12:30:00,385.58,385.84,385.06,385.19,2683.0,366.7732,367.0205,366.2786,366.4022,2683.0
2020-11-06 12:35:00,385.18,385.19,384.92,385.16,2134.0,366.3927,366.4022,366.1454,366.3737,2134.0
2020-11-06 12:40:00,385.22,385.51,385.19,385.51,400.0,366.4308,366.7066,366.4022,366.7066,400.0
2020-11-06 12:45:00,385.56,385.63,385.42,385.63,1541.0,366.7542,366.8208,366.621,366.8208,1541.0
2020-11-06 12:50:00,385.78,385.78,385.78,385.78,100.0,366.9635,366.9635,366.9635,366.9635,100.0
2020-11-06 12:55:00,386.47,386.61,386.24,386.24,1265.0,367.6198,367.753,367.401,367.401,1265.0
2020-11-06 13:00:00,386.22,386.78,386.21,386.78,1000.0,367.382,367.9147,367.3725,367.9147,1000.0
2020-11-06 13:05:00,386.67,387.12,386.67,387.12,2938.0,367.8101,368.2381,367.8101,368.2381,2938.0
2020-11-06 13:10:00,387.24,387.49,387.0,387.45,2780.0,368.3523,368.5901,368.124,368.552,2780.0
2020-11-06 13:15:00,387.45,387.45,387.45,387.45,0.0,368.552,368.552,368.552,368.552,0.0
2020-11-06 13:20:00,387.3,387.55,387.24,387.5,2768.0,368.4093,368.6471,368.3523,368.5996,2768.0
2020-11-06 13:25:00,387.51,388.1,387.51,388.1,1101.0,368.6091,369.1703,368.6091,369.1703,1101.0
2020-11-06 13:30:00,387.79,388.07,387.74,387.75,2749.0,368.8754,369.1418,368.8279,368.8374,2749.0
2020-11-06 13:35:00,387.8,388.12,387.8,388.12,900.0,368.8849,369.1893,368.8849,369.1893,900.0
2020-11-06 13:40:00,388.2,388.39,388.2,388.35,3337.0,369.2654,369.4462,369.2654,369.4081,3337.0
2020-11-06 13:45:00,388.17,388.5,388.16,388.16,4000.0,369.2369,369.5508,369.2274,369.2274,4000.0
2020-11-06 13:50:00,388.16,388.65,388.08,388.65,850.0,369.2274,369.6935,369.1513,369.6935,850.0
2020-11-06 13:55:00,388.74,389.33,388.74,389.02,3915.0,369.7791,370.3403,369.7791,370.0454,3915.0
2020-11-06 14:00:00,389.02,389.56,388.99,388.99,2600.0,370.0454,370.5591,370.0169,370.0169,2600.0
2020-11-06 14:05:00,389.49,389.87,389.29,389.73,1200.0,370.4925,370.854,370.3023,370.7208,1200.0
2020-11-06 14:10:00,389.87,390.34,389.87,390.34,1815.0,370.854,371.3011,370.854,371.3011,1815.0
2020-11-06 14:15:00,390.48,390.69,390.35,390.48,3713.0,371.4342,371.634,371.3106,371.4342,3713.0
2020-11-06 14:20:00,390.62,390.9,390.62,390.9,300.0,371.5674,371.8337,371.5674,371.8337,300.0
2020-11-06 14:25:00,390.58,391.0,390.54,391.0,700.0,371.5293,371.9289,371.4913,371.9289,700.0
2020-11-06 14:30:00,391.15,391.35,390.98,390.98,700.0,372.0715,372.2618,371.9098,371.9098,700.0
2020-11-06 14:35:00,391.19,391.19,390.02,390.37,4300.0,372.1096,372.1096,370.9967,371.3296,4300.0
2020-11-06 14:40:00,390.25,390.42,390.25,390.42,200.0,371.2154,371.3771,371.2154,371.3771,200.0
2020-11-06 14:45:00,390.08,390.37,390.0,390.37,1584.0,371.0537,371.3296,370.9776,371.3296,1584.0
2020-11-06 14:50:00,390.0,390.65,390.0,390.65,1500.0,370.9776,371.5959,370.9776,371.5959,1500.0
2020-11-06 14:55:00,390.48,390.83,390.48,390.83,470.0,371.4342,371.7672,371.4342,371.7672,470.0
2020-11-06 15:00:00,390.86,390.86,390.34,390.48,3865.0,371.7957,371.7957,371.3011,371.4342,3865.0
2020-11-06 15:05:00,390.47,390.9,390.46,390.9,1122.0,371.4247,371.8337,371.4152,371.8337,1122.0
2020-11-06 15:10:00,390.86,391.28,390.58,391.28,1167.0,371.7957,372.1952,371.5293,372.1952,1167.0
2020-11-06 15:15:00,391.09,391.35,391.08,391.25,1000.0,372.0145,372.2618,372.005,372.1667,1000.0
2020-11-06 15:20:00,391.28,391.41,391.04,391.25,1400.0,372.1952,372.3189,371.9669,372.1667,1400.0
2020-11-06 15:25:00,391.12,391.7,391.12,391.7,3060.0,372.043,372.5947,372.043,372.5947,3060.0
2020-11-06 15:30:00,391.72,391.96,391.49,391.9,2579.0,372.6137,372.842,372.395,372.785,2579.0
2020-11-06 15:35:00,391.85,392.21,391.75,392.16,2335.0,372.7374,373.0798,372.6423,373.0323,2335.0
2020-11-06 15:40:00,392.36,392.52,391.98,391.98,5500.0,373.2225,373.3747,372.8611,372.8611,5500.0
2020-11-06 15:45:00,392.19,393.25,392.16,392.87,4104.0,373.0608,374.0691,373.0323,373.7076,4104.0
2020-11-06 15:50:00,393.14,393.14,391.95,392.31,4315.0,373.9645,373.9645,372.8325,373.175,4315.0
2020-11-06 15:55:00,391.76,391.9,390.52,390.63,9747.0,372.6518,372.785,371.4723,371.5769,9747.0
2020-11-09 09:30:00,403.16,410.16,403.16,409.75,12343.0,383.4958,390.1543,383.4958,389.7643,12343.0
2020-11-09 09:35:00,410.16,411.87,408.67,408.94,7684.0,390.1543,391.7809,388.737,388.9938,7684.0
2020-11-09 09:40:00,410.21,410.21,406.6,408.39,1400.0,390.2019,390.2019,386.768,388.4707,1400.0
2020-11-09 09:45:00,406.56,407.77,405.54,406.52,6140.0,386.7299,387.8809,385.7597,386.6919,6140.0
2020-11-09 09:50:00,405.46,406.03,402.0,402.0,13821.0,385.6836,386.2258,382.3923,382.3923,13821.0
2020-11-09 09:55:00,401.86,401.86,400.54,401.27,2453.0,382.2592,382.2592,381.0035,381.6979,2453.0
2020-11-09 10:00:00,401.79,404.66,399.42,404.66,5710.0,382.1926,384.9226,379.9382,384.9226,5710.0
2020-11-09 10:05:00,403.12,403.12,402.4,402.41,1000.0,383.4577,383.4577,382.7728,382.7823,1000.0
2020-11-09 10:10:00,403.99,405.33,403.36,404.92,3117.0,384.2853,385.5599,383.686,385.1699,3117.0
2020-11-09 10:15:00,404.38,405.99,404.19,404.91,2119.0,384.6562,386.1877,384.4755,385.1604,2119.0
2020-11-09 10:20:00,405.33,405.9,404.51,405.29,1004.0,385.5599,386.1021,384.7799,385.5219,1004.0
2020-11-09 10:25:00,405.42,405.43,404.76,404.77,1100.0,385.6455,385.655,385.0177,385.0272,1100.0
2020-11-09 10:30:00,405.31,405.44,403.15,403.15,1404.0,385.5409,385.6645,383.4862,383.4862,1404.0
2020-11-09 10:35:00,402.26,402.26,400.82,402.26,1633.0,382.6396,382.6396,381.2699,382.6396,1633.0
2020-11-09 10:40:00,401.54,402.05,401.36,402.05,820.0,381.9548,382.4399,381.7835,382.4399,820.0
2020-11-09 10:45:00,402.31,403.47,401.02,401.53,3511.0,382.6872,383.7906,381.4601,381.9453,3511.0
2020-11-09 10:50:00,402.0,403.1,402.0,402.85,2280.0,382.3923,383.4387,382.3923,383.2009,2280.0
2020-11-09 10:55:00,402.85,403.31,401.97,402.98,1400.0,383.2009,383.6384,382.3638,383.3245,1400.0
2020-11-09 11:00:00,403.68,403.68,402.36,402.36,1600.0,383.9904,383.9904,382.7348,382.7348,1600.0
2020-11-09 11:05:00,400.74,402.06,400.72,401.33,1700.0,381.1938,382.4494,381.1748,381.755,1700.0
2020-11-09 11:10:00,401.89,402.26,399.4,399.73,2125.0,382.2877,382.6396,379.9191,380.2331,2125.0
2020-11-09 11:15:00,399.05,400.35,398.73,398.73,1100.0,379.5862,380.8228,379.2818,379.2818,1100.0
2020-11-09 11:20:00,399.45,400.8,399.45,400.2,1102.0,379.9667,381.2509,379.9667,380.6801,1102.0
2020-11-09 11:25:00,400.6,400.8,399.48,400.01,1320.0,381.0606,381.2509,379.9952,380.4994,1320.0
2020-11-09 11:30:00,399.86,400.2,399.56,399.56,317.0,380.3567,380.6801,380.0713,380.0713,317.0
2020-11-09 11:35:00,399.45,400.2,398.86,398.86,1876.0,379.9667,380.6801,379.4055,379.4055,1876.0
2020-11-09 11:40:00,399.25,399.26,398.24,398.39,1400.0,379.7765,379.786,378.8157,378.9584,1400.0
2020-11-09 11:45:00,398.12,398.43,395.11,396.02,3942.0,378.7016,378.9965,375.8384,376.704,3942.0
2020-11-09 11:50:00,395.1,395.98,393.57,395.98,4453.0,375.8289,376.666,374.3735,376.666,4453.0
2020-11-09 11:55:00,395.45,395.52,394.78,394.78,600.0,376.1618,376.2284,375.5245,375.5245,600.0
2020-11-09 12:00:00,395.47,395.92,395.3,395.36,1824.0,376.1808,376.6089,376.0191,376.0762,1824.0
2020-11-09 12:05:00,395.49,395.97,395.36,395.36,1622.0,376.1999,376.6564,376.0762,376.0762,1622.0
2020-11-09 12:10:00,394.85,394.85,393.92,393.92,200.0,375.5911,375.5911,374.7064,374.7064,200.0
2020-11-09 12:15:00,393.95,393.95,393.16,393.24,1165.0,374.735,374.735,373.9835,374.0596,1165.0
2020-11-09 12:20:00,393.88,394.5,392.86,394.1,3721.0,374.6684,375.2581,373.6981,374.8777,3721.0
2020-11-09 12:25:00,394.38,394.38,393.72,394.23,1390.0,375.144,375.144,374.5162,375.0013,1390.0
2020-11-09 12:30:00,394.05,394.6,394.05,394.43,900.0,374.8301,375.3533,374.8301,375.1916,900.0
2020-11-09 12:35:00,394.67,394.67,393.52,393.52,2654.0,375.4199,375.4199,374.3259,374.3259,2654.0
2020-11-09 12:40:00,393.55,393.88,393.5,393.88,600.0,374.3545,374.6684,374.3069,374.6684,600.0
2020-11-09 12:45:00,393.75,394.76,393.75,394.54,3875.0,374.5447,375.5055,374.5447,375.2962,3875.0
2020-11-09 12:50:00,394.54,395.83,394.54,395.83,3837.0,375.2962,376.5233,375.2962,376.5233,3837.0
2020-11-09 12:55:00,396.34,396.55,396.21,396.22,1879.0,377.0084,377.2082,376.8847,376.8943,1879.0
2020-11-09 13:00:00,397.04,397.21,396.72,396.72,1574.0,377.6743,377.836,377.3699,377.3699,1574.0
2020-11-09 13:05:00,396.43,396.75,395.02,395.02,960.0,377.094,377.3984,375.7528,375.7528,960.0
2020-11-09 13:10:00,396.51,396.84,396.38,396.54,508.0,377.1701,377.484,377.0464,377.1986,508.0
2020-11-09 13:15:00,396.81,396.81,396.28,396.28,600.0,377.4555,377.4555,376.9513,376.9513,600.0
2020-11-09 13:20:00,396.22,396.22,395.79,396.0,2500.0,376.8943,376.8943,376.4852,376.685,2500.0
2020-11-09 13:25:00,396.11,396.2,395.57,395.79,1900.0,376.7896,376.8752,376.276,376.4852,1900.0
2020-11-09 13:30:00,396.04,396.51,396.04,396.41,500.0,376.723,377.1701,376.723,377.075,500.0
2020-11-09 13:35:00,396.25,396.33,395.39,395.39,1835.0,376.9228,376.9989,376.1047,376.1047,1835.0
2020-11-09 13:40:00,394.49,394.98,394.49,394.65,500.0,375.2486,375.7147,375.2486,375.4008,500.0
2020-11-09 13:45:00,395.31,395.85,395.28,395.85,1265.0,376.0286,376.5423,376.0001,376.5423,1265.0
2020-11-09 13:50:00,395.87,395.87,394.2,394.2,1630.0,376.5613,376.5613,374.9728,374.9728,1630.0
2020-11-09 13:55:00,394.17,395.09,394.17,395.09,1135.0,374.9442,375.8194,374.9442,375.8194,1135.0
2020-11-09 14:00:00,395.41,395.41,394.35,394.35,2141.0,376.1238,376.1238,375.1155,375.1155,2141.0
2020-11-09 14:05:00,394.47,394.47,394.04,394.04,528.0,375.2296,375.2296,374.8206,374.8206,528.0
2020-11-09 14:10:00,393.89,393.89,393.26,393.26,901.0,374.6779,374.6779,374.0786,374.0786,901.0
2020-11-09 14:15:00,392.95,392.95,392.11,392.22,1200.0,373.7837,373.7837,372.9847,373.0894,1200.0
2020-11-09 14:20:00,392.43,392.43,391.61,392.23,1800.0,373.2891,373.2891,372.5091,373.0989,1800.0
2020-11-09 14:25:00,392.33,393.07,392.33,392.93,620.0,373.194,373.8979,373.194,373.7647,620.0
2020-11-09 14:30:00,392.76,392.76,391.9,391.9,1680.0,373.603,373.603,372.785,372.785,1680.0
2020-11-09 14:35:00,391.88,392.76,391.82,392.75,1103.0,372.7659,373.603,372.7089,373.5935,1103.0
2020-11-09 14:40:00,392.46,392.46,391.91,392.35,1679.0,373.3176,373.3176,372.7945,373.213,1679.0
2020-11-09 14:45:00,392.89,392.9,392.26,392.58,1470.0,373.7267,373.7362,373.1274,373.4318,1470.0
2020-11-09 14:50:00,392.9,392.9,391.04,391.7,3205.0,373.7362,373.7362,371.9669,372.5947,3205.0
2020-11-09 14:55:00,391.71,391.71,390.38,390.82,9590.0,372.6042,372.6042,371.3391,371.7576,9590.0
2020-11-09 15:00:00,391.23,391.96,391.22,391.96,4100.0,372.1476,372.842,372.1381,372.842,4100.0
2020-11-09 15:05:00,392.06,392.06,391.23,391.23,2059.0,372.9372,372.9372,372.1476,372.1476,2059.0
2020-11-09 15:10:00,391.33,391.33,390.38,391.01,1674.0,372.2428,372.2428,371.3391,371.9384,1674.0
2020-11-09 15:15:00,391.2,392.46,391.2,392.24,2415.0,372.1191,373.3176,372.1191,373.1084,2415.0
2020-11-09 15:20:00,391.31,391.87,391.3,391.82,921.0,372.2237,372.7564,372.2142,372.7089,921.0
2020-11-09 15:25:00,392.07,392.15,391.55,391.55,1582.0,372.9467,373.0228,372.452,372.452,1582.0
2020-11-09 15:30:00,391.8,393.02,391.8,392.56,1699.0,372.6898,373.8503,372.6898,373.4128,1699.0
2020-11-09 15:35:00,392.2,392.55,391.98,392.33,2688.0,373.0703,373.4033,372.8611,373.194,2688.0
2020-11-09 15:40:00,392.15,392.34,391.95,391.97,3635.0,373.0228,373.2035,372.8325,372.8515,3635.0
2020-11-09 15:45:00,392.11,392.11,391.54,391.88,4272.0,372.9847,372.9847,372.4425,372.7659,4272.0
2020-11-09 15:50:00,390.73,391.36,389.79,390.24,7728.0,371.672,372.2713,370.7779,371.2059,7728.0
2020-11-09 15:55:00,390.11,390.11,388.28,388.28,13874.0,371.0823,371.0823,369.3415,369.3415,13874.0
2020-11-10 09:30:00,390.11,390.11,388.89,388.89,3182.0,371.0823,371.0823,369.9218,369.9218,3182.0
2020-11-10 09:35:00,388.89,388.89,388.89,388.89,0.0,369.9218,369.9218,369.9218,369.9218,0.0
2020-11-10 09:40:00,390.35,390.35,388.91,390.29,1119.0,371.3106,371.3106,369.9408,371.2535,1119.0
2020-11-10 09:45:00,390.29,390.29,390.29,390.29,0.0,371.2535,371.2535,371.2535,371.2535,0.0
2020-11-10 09:50:00,393.88,393.94,393.88,393.94,200.0,374.6684,374.7255,374.6684,374.7255,200.0
2020-11-10 09:55:00,393.78,396.63,393.78,396.4,5662.0,374.5733,377.2843,374.5733,377.0655,5662.0
2020-11-10 10:00:00,397.47,398.63,396.7,398.57,2108.0,378.0833,379.1867,377.3508,379.1296,2108.0
2020-11-10 10:05:00,398.52,403.25,398.52,403.21,14271.0,379.0821,383.5814,379.0821,383.5433,14271.0
2020-11-10 10:10:00,404.12,404.12,402.47,402.98,2250.0,384.4089,384.4089,382.8394,383.3245,2250.0
2020-11-10 10:15:00,403.38,404.22,402.2,402.2,800.0,383.705,384.504,382.5826,382.5826,800.0
2020-11-10 10:20:00,402.21,402.8,401.52,401.52,1008.0,382.5921,383.1533,381.9357,381.9357,1008.0
2020-11-10 10:25:00,401.33,401.67,401.19,401.61,2425.0,381.755,382.0784,381.6218,382.0214,2425.0
2020-11-10 10:30:00,402.01,402.8,401.04,401.05,12326.0,382.4018,383.1533,381.4792,381.4887,12326.0
2020-11-10 10:35:00,402.06,402.06,401.0,401.96,500.0,382.4494,382.4494,381.4411,382.3543,500.0
2020-11-10 10:40:00,401.01,402.11,400.68,400.68,1700.0,381.4506,382.497,381.1367,381.1367,1700.0
2020-11-10 10:45:00,400.77,400.86,400.1,400.86,500.0,381.2223,381.3079,380.585,381.3079,500.0
2020-11-10 10:50:00,400.92,402.02,400.92,401.24,3553.0,381.365,382.4114,381.365,381.6694,3553.0
2020-11-10 10:55:00,400.91,400.94,400.88,400.91,500.0,381.3555,381.384,381.327,381.3555,500.0
2020-11-10 11:00:00,401.94,402.82,401.42,402.81,1326.0,382.3353,383.1723,381.8406,383.1628,1326.0
2020-11-10 11:05:00,402.84,404.91,402.84,403.26,2092.0,383.1914,385.1604,383.1914,383.5909,2092.0
2020-11-10 11:10:00,403.26,404.67,403.26,404.22,2476.0,383.5909,384.9321,383.5909,384.504,2476.0
2020-11-10 11:15:00,404.1,404.15,402.9,402.98,2332.0,384.3899,384.4375,383.2484,383.3245,2332.0
2020-11-10 11:20:00,402.94,402.94,402.52,402.52,624.0,383.2865,383.2865,382.887,382.887,624.0
2020-11-10 11:25:00,401.98,404.93,401.97,403.79,1673.0,382.3733,385.1794,382.3638,384.095,1673.0
2020-11-10 11:30:00,404.1,404.45,403.33,403.33,2122.0,384.3899,384.7228,383.6575,383.6575,2122.0
2020-11-10 11:35:00,403.33,403.33,401.98,402.13,1746.0,383.6575,383.6575,382.3733,382.516,1746.0
2020-11-10 11:40:00,403.09,403.97,403.04,403.87,1947.0,383.4292,384.2662,383.3816,384.1711,1947.0
2020-11-10 11:45:00,404.21,404.21,402.87,403.02,2208.0,384.4945,384.4945,383.2199,383.3626,2208.0
2020-11-10 11:50:00,402.65,403.03,402.64,403.03,400.0,383.0106,383.3721,383.0011,383.3721,400.0
2020-11-10 11:55:00,403.33,404.07,403.26,403.28,2649.0,383.6575,384.3614,383.5909,383.6099,2649.0
2020-11-10 12:00:00,404.53,404.97,403.99,404.97,604.0,384.7989,385.2175,384.2853,385.2175,604.0
2020-11-10 12:05:00,404.82,404.85,404.0,404.0,2725.0,385.0748,385.1033,384.2948,384.2948,2725.0
2020-11-10 12:10:00,403.45,404.09,403.45,403.45,411.0,383.7716,384.3804,383.7716,383.7716,411.0
2020-11-10 12:15:00,403.61,403.61,402.6,402.99,1217.0,383.9238,383.9238,382.9631,383.334,1217.0
2020-11-10 12:20:00,403.38,404.6,403.38,404.0,2377.0,383.705,384.8655,383.705,384.2948,2377.0
2020-11-10 12:25:00,403.8,403.95,403.8,403.95,200.0,384.1045,384.2472,384.1045,384.2472,200.0
2020-11-10 12:30:00,403.4,403.46,402.84,402.84,700.0,383.724,383.7811,383.1914,383.1914,700.0
2020-11-10 12:35:00,403.0,403.0,402.02,402.02,701.0,383.3436,383.3436,382.4114,382.4114,701.0
2020-11-10 12:40:00,401.32,402.55,401.32,402.55,1066.0,381.7455,382.9155,381.7455,382.9155,1066.0
2020-11-10 12:45:00,402.47,402.47,401.33,401.33,500.0,382.8394,382.8394,381.755,381.755,500.0
2020-11-10 12:50:00,401.32,401.36,401.32,401.36,200.0,381.7455,381.7835,381.7455,381.7835,200.0
2020-11-10 12:55:00,401.32,402.53,401.32,401.82,400.0,381.7455,382.8965,381.7455,382.2211,400.0
2020-11-10 13:00:00,402.64,403.24,402.37,402.37,2815.0,383.0011,383.5718,382.7443,382.7443,2815.0
2020-11-10 13:05:00,402.7,402.7,402.42,402.45,300.0,383.0582,383.0582,382.7918,382.8204,300.0
2020-11-10 13:10:00,402.46,402.46,401.11,401.11,1513.0,382.8299,382.8299,381.5457,381.5457,1513.0
2020-11-10 13:15:00,401.67,401.67,401.4,401.41,200.0,382.0784,382.0784,381.8216,381.8311,200.0
2020-11-10 13:20:00,402.31,402.34,401.13,401.13,1300.0,382.6872,382.7157,381.5648,381.5648,1300.0
2020-11-10 13:25:00,401.12,401.13,400.85,401.05,915.0,381.5553,381.5648,381.2984,381.4887,915.0
2020-11-10 13:30:00,401.35,401.35,400.48,400.49,1430.0,381.774,381.774,380.9465,380.956,1430.0
2020-11-10 13:35:00,401.0,401.37,400.67,401.37,700.0,381.4411,381.7931,381.1272,381.7931,700.0
2020-11-10 13:40:00,402.26,402.87,402.26,402.87,1900.0,382.6396,383.2199,382.6396,383.2199,1900.0
2020-11-10 13:45:00,403.24,403.5,402.85,402.85,2655.0,383.5718,383.8192,383.2009,383.2009,2655.0
2020-11-10 13:50:00,402.83,403.0,402.52,402.99,915.0,383.1818,383.3436,382.887,383.334,915.0
2020-11-10 13:55:00,403.31,404.3,403.31,404.22,2403.0,383.6384,384.5801,383.6384,384.504,2403.0
2020-11-10 14:00:00,404.25,404.27,403.62,404.23,1428.0,384.5326,384.5516,383.9333,384.5136,1428.0
2020-11-10 14:05:00,404.23,404.65,404.01,404.65,1538.0,384.5136,384.9131,384.3043,384.9131,1538.0
2020-11-10 14:10:00,404.66,404.75,403.68,404.75,3519.0,384.9226,385.0082,383.9904,385.0082,3519.0
2020-11-10 14:15:00,404.34,405.75,404.3,405.0,7123.0,384.6182,385.9594,384.5801,385.246,7123.0
2020-11-10 14:20:00,405.0,405.0,404.31,404.6,1438.0,385.246,385.246,384.5897,384.8655,1438.0
2020-11-10 14:25:00,404.91,405.54,403.69,403.81,1201.0,385.1604,385.7597,383.9999,384.114,1201.0
2020-11-10 14:30:00,403.94,404.54,403.48,403.48,1600.0,384.2377,384.8084,383.8001,383.8001,1600.0
2020-11-10 14:35:00,403.46,403.89,403.23,403.89,720.0,383.7811,384.1901,383.5623,384.1901,720.0
2020-11-10 14:40:00,403.63,404.97,403.57,404.29,4051.0,383.9428,385.2175,383.8858,384.5706,4051.0
2020-11-10 14:45:00,404.55,404.82,403.17,403.32,3816.0,384.818,385.0748,383.5053,383.6479,3816.0
2020-11-10 14:50:00,403.24,403.24,403.11,403.13,380.0,383.5718,383.5718,383.4482,383.4672,380.0
2020-11-10 14:55:00,403.22,403.82,403.22,403.62,1562.0,383.5528,384.1236,383.5528,383.9333,1562.0
2020-11-10 15:00:00,404.08,404.33,404.05,404.28,1662.0,384.3709,384.6087,384.3423,384.5611,1662.0
2020-11-10 15:05:00,403.92,404.04,403.07,403.12,880.0,384.2187,384.3328,383.4101,383.4577,880.0
2020-11-10 15:10:00,403.52,403.7,403.52,403.54,1100.0,383.8382,384.0094,383.8382,383.8572,1100.0
2020-11-10 15:15:00,404.05,404.83,403.72,404.79,3104.0,384.3423,385.0843,384.0284,385.0462,3104.0
2020-11-10 15:20:00,404.97,404.97,404.25,404.26,1521.0,385.2175,385.2175,384.5326,384.5421,1521.0
2020-11-10 15:25:00,404.22,404.55,403.63,404.54,1611.0,384.504,384.818,383.9428,384.8084,1611.0
2020-11-10 15:30:00,404.87,405.21,404.32,405.03,3416.0,385.1223,385.4458,384.5992,385.2745,3416.0
2020-11-10 15:35:00,404.92,404.92,403.19,403.19,3200.0,385.1699,385.1699,383.5243,383.5243,3200.0
2020-11-10 15:40:00,403.58,405.04,403.57,404.48,5242.0,383.8953,385.2841,383.8858,384.7514,5242.0
2020-11-10 15:45:00,404.25,404.76,404.09,404.53,3551.0,384.5326,385.0177,384.3804,384.7989,3551.0
2020-11-10 15:50:00,404.71,405.03,403.83,404.27,9533.0,384.9701,385.2745,384.1331,384.5516,9533.0
2020-11-10 15:55:00,404.3,404.48,402.8,404.27,23714.0,384.5801,384.7514,383.1533,384.5516,23714.0
2020-11-11 09:30:00,405.0,407.4,404.87,407.04,4166.0,385.246,387.5289,385.1223,387.1865,4166.0
2020-11-11 09:35:00,406.26,406.48,405.32,405.41,400.0,386.4445,386.6538,385.5504,385.636,400.0
2020-11-11 09:40:00,405.24,405.28,401.91,402.03,4020.0,385.4743,385.5123,382.3067,382.4209,4020.0
2020-11-11 09:45:00,401.49,403.31,400.97,402.62,4202.0,381.9072,383.6384,381.4126,382.9821,4202.0
2020-11-11 09:50:00,402.6,403.57,400.97,400.97,3900.0,382.9631,383.8858,381.4126,381.4126,3900.0
2020-11-11 09:55:00,401.28,401.53,399.7,400.22,1718.0,381.7074,381.9453,380.2045,380.6992,1718.0
2020-11-11 10:00:00,400.16,400.16,400.16,400.16,100.0,380.6421,380.6421,380.6421,380.6421,100.0
2020-11-11 10:05:00,400.84,400.84,400.64,400.64,200.0,381.2889,381.2889,381.0987,381.0987,200.0
2020-11-11 10:10:00,400.64,400.64,399.68,400.04,1880.0,381.0987,381.0987,380.1855,380.5279,1880.0
2020-11-11 10:15:00,400.55,400.55,399.78,399.78,1659.0,381.0131,381.0131,380.2806,380.2806,1659.0
2020-11-11 10:20:00,399.82,399.91,399.49,399.91,700.0,380.3187,380.4043,380.0048,380.4043,700.0
2020-11-11 10:25:00,399.92,401.06,399.92,400.86,800.0,380.4138,381.4982,380.4138,381.3079,800.0
2020-11-11 10:30:00,400.53,400.53,400.05,400.05,963.0,380.994,380.994,380.5374,380.5374,963.0
2020-11-11 10:35:00,400.59,400.62,400.59,400.62,200.0,381.0511,381.0796,381.0511,381.0796,200.0
2020-11-11 10:40:00,400.34,400.34,400.22,400.22,695.0,380.8133,380.8133,380.6992,380.6992,695.0
2020-11-11 10:45:00,400.22,401.19,400.22,401.08,1285.0,380.6992,381.6218,380.6992,381.5172,1285.0
2020-11-11 10:50:00,401.66,401.8,400.89,401.0,1658.0,382.0689,382.2021,381.3365,381.4411,1658.0
2020-11-11 10:55:00,400.97,401.79,400.96,401.79,379.0,381.4126,382.1926,381.4031,382.1926,379.0
2020-11-11 11:00:00,402.24,402.6,402.11,402.52,800.0,382.6206,382.9631,382.497,382.887,800.0
2020-11-11 11:05:00,403.11,403.32,402.98,402.98,501.0,383.4482,383.6479,383.3245,383.3245,501.0
2020-11-11 11:10:00,402.97,403.49,402.82,403.49,1348.0,383.315,383.8097,383.1723,383.8097,1348.0
2020-11-11 11:15:00,403.17,403.17,403.06,403.06,406.0,383.5053,383.5053,383.4006,383.4006,406.0
2020-11-11 11:20:00,403.08,403.1,402.96,403.06,700.0,383.4197,383.4387,383.3055,383.4006,700.0
2020-11-11 11:25:00,403.22,404.02,402.83,404.02,2400.0,383.5528,384.3138,383.1818,384.3138,2400.0
2020-11-11 11:30:00,404.73,404.85,404.73,404.81,508.0,384.9892,385.1033,384.9892,385.0653,508.0
2020-11-11 11:35:00,404.69,404.7,403.69,403.75,1500.0,384.9511,384.9606,383.9999,384.057,1500.0
2020-11-11 11:40:00,403.97,404.88,403.97,404.65,1798.0,384.2662,385.1319,384.2662,384.9131,1798.0
2020-11-11 11:45:00,404.57,404.57,404.23,404.23,700.0,384.837,384.837,384.5136,384.5136,700.0
2020-11-11 11:50:00,404.56,404.89,404.56,404.88,1600.0,384.8275,385.1414,384.8275,385.1319,1600.0
2020-11-11 11:55:00,404.88,405.04,404.81,405.04,940.0,385.1319,385.2841,385.0653,385.2841,940.0
2020-11-11 12:00:00,405.42,405.8,405.32,405.43,1030.0,385.6455,386.007,385.5504,385.655,1030.0
2020-11-11 12:05:00,405.79,407.2,405.67,407.05,1707.0,385.9975,387.3387,385.8833,387.196,1707.0
2020-11-11 12:10:00,406.98,406.98,406.41,406.56,534.0,387.1294,387.1294,386.5872,386.7299,534.0
2020-11-11 12:15:00,406.42,406.42,405.98,406.28,1447.0,386.5967,386.5967,386.1782,386.4636,1447.0
2020-11-11 12:20:00,406.51,406.53,405.85,405.85,1869.0,386.6824,386.7014,386.0545,386.0545,1869.0
2020-11-11 12:25:00,405.81,405.86,405.66,405.85,858.0,386.0165,386.0641,385.8738,386.0545,858.0
2020-11-11 12:30:00,406.06,406.48,406.05,406.3,2099.0,386.2543,386.6538,386.2448,386.4826,2099.0
2020-11-11 12:35:00,406.11,406.11,405.61,405.61,300.0,386.3019,386.3019,385.8263,385.8263,300.0
2020-11-11 12:40:00,405.43,405.43,404.97,404.98,900.0,385.655,385.655,385.2175,385.227,900.0
2020-11-11 12:45:00,404.93,405.69,404.93,405.57,1709.0,385.1794,385.9023,385.1794,385.7882,1709.0
2020-11-11 12:50:00,405.76,405.76,405.6,405.68,400.0,385.9689,385.9689,385.8167,385.8928,400.0
2020-11-11 12:55:00,405.7,405.7,405.13,405.13,913.0,385.9119,385.9119,385.3697,385.3697,913.0
2020-11-11 13:00:00,405.16,405.72,405.1,405.72,1100.0,385.3982,385.9309,385.3411,385.9309,1100.0
2020-11-11 13:05:00,405.46,405.46,405.27,405.27,200.0,385.6836,385.6836,385.5028,385.5028,200.0
2020-11-11 13:10:00,405.58,405.58,405.27,405.27,800.0,385.7977,385.7977,385.5028,385.5028,800.0
2020-11-11 13:15:00,405.55,405.74,405.32,405.63,1201.0,385.7692,385.9499,385.5504,385.8453,1201.0
2020-11-11 13:20:00,405.89,406.49,405.89,406.32,1300.0,386.0926,386.6633,386.0926,386.5016,1300.0
2020-11-11 13:25:00,406.27,406.31,405.95,405.95,500.0,386.4541,386.4921,386.1497,386.1497,500.0
2020-11-11 13:30:00,405.92,405.92,405.64,405.66,300.0,386.1211,386.1211,385.8548,385.8738,300.0
2020-11-11 13:35:00,405.75,405.75,405.26,405.26,1000.0,385.9594,385.9594,385.4933,385.4933,1000.0
2020-11-11 13:40:00,405.3,405.3,405.01,405.01,400.0,385.5314,385.5314,385.2555,385.2555,400.0
2020-11-11 13:45:00,404.4,404.78,404.36,404.5,2070.0,384.6753,385.0367,384.6372,384.7704,2070.0
2020-11-11 13:50:00,404.59,404.89,404.5,404.52,1007.0,384.856,385.1414,384.7704,384.7894,1007.0
2020-11-11 13:55:00,404.48,404.48,403.23,403.23,800.0,384.7514,384.7514,383.5623,383.5623,800.0
2020-11-11 14:00:00,403.15,403.99,403.15,403.99,1990.0,383.4862,384.2853,383.4862,384.2853,1990.0
2020-11-11 14:05:00,403.75,404.08,403.75,403.88,2431.0,384.057,384.3709,384.057,384.1806,2431.0
2020-11-11 14:10:00,404.37,404.37,404.15,404.15,1523.0,384.6467,384.6467,384.4375,384.4375,1523.0
2020-11-11 14:15:00,404.02,404.02,403.82,403.82,200.0,384.3138,384.3138,384.1236,384.1236,200.0
2020-11-11 14:20:00,403.93,404.11,403.61,403.61,800.0,384.2282,384.3994,383.9238,383.9238,800.0
2020-11-11 14:25:00,403.45,403.5,403.45,403.5,200.0,383.7716,383.8192,383.7716,383.8192,200.0
2020-11-11 14:30:00,403.29,404.16,403.29,404.01,1014.0,383.6194,384.447,383.6194,384.3043,1014.0
2020-11-11 14:35:00,403.98,404.52,403.98,404.52,600.0,384.2758,384.7894,384.2758,384.7894,600.0
2020-11-11 14:40:00,403.94,403.94,403.51,403.51,200.0,384.2377,384.2377,383.8287,383.8287,200.0
2020-11-11 14:45:00,403.37,403.53,402.34,402.35,2305.0,383.6955,383.8477,382.7157,382.7253,2305.0
2020-11-11 14:50:00,402.0,402.56,401.44,402.56,1100.0,382.3923,382.925,381.8596,382.925,1100.0
2020-11-11 14:55:00,402.53,402.67,402.31,402.37,1000.0,382.8965,383.0297,382.6872,382.7443,1000.0
2020-11-11 15:00:00,402.3,402.3,401.64,401.64,1000.0,382.6777,382.6777,382.0499,382.0499,1000.0
2020-11-11 15:05:00,401.22,401.26,401.09,401.1,400.0,381.6504,381.6884,381.5267,381.5362,400.0
2020-11-11 15:10:00,400.89,402.88,400.89,402.55,2556.0,381.3365,383.2294,381.3365,382.9155,2556.0
2020-11-11 15:15:00,402.43,402.5,402.19,402.19,758.0,382.8014,382.8679,382.5731,382.5731,758.0
2020-11-11 15:20:00,401.94,401.94,400.92,401.21,1757.0,382.3353,382.3353,381.365,381.6409,1757.0
2020-11-11 15:25:00,401.26,401.5,400.5,400.66,1406.0,381.6884,381.9167,380.9655,381.1177,1406.0
2020-11-11 15:30:00,400.29,401.13,400.29,401.04,1500.0,380.7657,381.5648,380.7657,381.4792,1500.0
2020-11-11 15:35:00,401.04,401.61,400.77,401.61,2531.0,381.4792,382.0214,381.2223,382.0214,2531.0
2020-11-11 15:40:00,401.75,402.33,401.75,402.33,1300.0,382.1545,382.7062,382.1545,382.7062,1300.0
2020-11-11 15:45:00,402.21,402.77,402.18,402.77,2754.0,382.5921,383.1248,382.5636,383.1248,2754.0
2020-11-11 15:50:00,403.36,403.36,402.76,402.88,2135.0,383.686,383.686,383.1153,383.2294,2135.0
2020-11-11 15:55:00,402.73,403.64,402.47,403.64,9147.0,383.0867,383.9523,382.8394,383.9523,9147.0
2020-11-12 09:30:00,403.4,403.4,400.66,401.64,5601.0,383.724,383.724,381.1177,382.0499,5601.0
2020-11-12 09:35:00,402.25,402.97,402.25,402.95,545.0,382.6301,383.315,382.6301,383.296,545.0
2020-11-12 09:40:00,403.16,403.16,401.46,401.46,900.0,383.4958,383.4958,381.8787,381.8787,900.0
2020-11-12 09:45:00,401.21,401.21,400.84,400.84,500.0,381.6409,381.6409,381.2889,381.2889,500.0
2020-11-12 09:50:00,400.14,400.14,398.89,398.89,9605.0,380.6231,380.6231,379.434,379.434,9605.0
2020-11-12 09:55:00,399.06,400.65,399.06,400.65,500.0,379.5957,381.1082,379.5957,381.1082,500.0
2020-11-12 10:00:00,400.16,400.72,399.62,399.62,2729.0,380.6421,381.1748,380.1284,380.1284,2729.0
2020-11-12 10:05:00,400.19,400.9,400.19,400.9,432.0,380.6706,381.346,380.6706,381.346,432.0
2020-11-12 10:10:00,401.51,401.59,401.09,401.09,1200.0,381.9262,382.0023,381.5267,381.5267,1200.0
2020-11-12 10:15:00,400.98,400.98,400.94,400.94,450.0,381.4221,381.4221,381.384,381.384,450.0
2020-11-12 10:20:00,400.64,401.01,400.2,400.2,1932.0,381.0987,381.4506,380.6801,380.6801,1932.0
2020-11-12 10:25:00,399.84,399.84,399.84,399.84,100.0,380.3377,380.3377,380.3377,380.3377,100.0
2020-11-12 10:30:00,400.01,400.01,399.67,399.68,200.0,380.4994,380.4994,380.176,380.1855,200.0
2020-11-12 10:35:00,399.83,400.99,399.83,400.87,819.0,380.3282,381.4316,380.3282,381.3174,819.0
2020-11-12 10:40:00,400.97,401.15,400.3,401.09,2944.0,381.4126,381.5838,380.7752,381.5267,2944.0
2020-11-12 10:45:00,401.37,401.37,400.94,401.22,954.0,381.7931,381.7931,381.384,381.6504,954.0
2020-11-12 10:50:00,401.22,401.22,401.22,401.22,0.0,381.6504,381.6504,381.6504,381.6504,0.0
2020-11-12 10:55:00,401.22,401.22,401.22,401.22,0.0,381.6504,381.6504,381.6504,381.6504,0.0
2020-11-12 11:00:00,401.01,401.01,400.02,400.28,1304.0,381.4506,381.4506,380.5089,380.7562,1304.0
2020-11-12 11:05:00,400.44,400.51,400.44,400.47,500.0,380.9084,380.975,380.9084,380.937,500.0
2020-11-12 11:10:00,400.35,400.71,400.11,400.71,1473.0,380.8228,381.1653,380.5945,381.1653,1473.0
2020-11-12 11:15:00,400.66,400.66,400.09,400.09,339.0,381.1177,381.1177,380.5755,380.5755,339.0
2020-11-12 11:20:00,400.19,400.19,400.18,400.19,100.0,380.6706,380.6706,380.6611,380.6706,100.0
2020-11-12 11:25:00,400.5,400.5,400.5,400.5,100.0,380.9655,380.9655,380.9655,380.9655,100.0
2020-11-12 11:30:00,400.55,400.55,400.0,400.0,1221.0,381.0131,381.0131,380.4899,380.4899,1221.0
2020-11-12 11:35:00,400.03,400.72,400.02,400.51,1200.0,380.5184,381.1748,380.5089,380.975,1200.0
2020-11-12 11:40:00,400.12,400.2,400.01,400.11,1000.0,380.604,380.6801,380.4994,380.5945,1000.0
2020-11-12 11:45:00,400.11,401.37,400.11,400.89,739.0,380.5945,381.7931,380.5945,381.3365,739.0
2020-11-12 11:50:00,401.19,401.2,400.68,400.76,928.0,381.6218,381.6314,381.1367,381.2128,928.0
2020-11-12 11:55:00,400.31,400.77,400.11,400.41,700.0,380.7848,381.2223,380.5945,380.8799,700.0
2020-11-12 12:00:00,400.2,400.2,400.2,400.2,1200.0,380.6801,380.6801,380.6801,380.6801,1200.0
2020-11-12 12:05:00,400.2,400.2,400.2,400.2,0.0,380.6801,380.6801,380.6801,380.6801,0.0
2020-11-12 12:10:00,399.92,401.22,399.83,400.95,1066.0,380.4138,381.6504,380.3282,381.3935,1066.0
2020-11-12 12:15:00,400.85,400.85,400.48,400.64,600.0,381.2984,381.2984,380.9465,381.0987,600.0
2020-11-12 12:20:00,400.7,400.99,400.7,400.99,600.0,381.1557,381.4316,381.1557,381.4316,600.0
2020-11-12 12:25:00,400.7,400.94,400.45,400.45,1177.0,381.1557,381.384,380.9179,380.9179,1177.0
2020-11-12 12:30:00,399.97,400.24,399.68,399.71,909.0,380.4613,380.7182,380.1855,380.214,909.0
2020-11-12 12:35:00,399.5,399.5,398.9,399.09,1324.0,380.0143,380.0143,379.4435,379.6243,1324.0
2020-11-12 12:40:00,398.41,398.41,398.0,398.0,300.0,378.9774,378.9774,378.5874,378.5874,300.0
2020-11-12 12:45:00,398.0,398.54,397.88,397.88,1000.0,378.5874,379.1011,378.4733,378.4733,1000.0
2020-11-12 12:50:00,397.5,397.75,396.89,397.75,2575.0,378.1118,378.3496,377.5316,378.3496,2575.0
2020-11-12 12:55:00,397.27,397.74,397.27,397.74,200.0,377.893,378.3401,377.893,378.3401,200.0
2020-11-12 13:00:00,397.69,398.07,397.69,398.06,302.0,378.2926,378.654,378.2926,378.6445,302.0
2020-11-12 13:05:00,397.65,397.99,397.21,397.34,617.0,378.2545,378.5779,377.836,377.9596,617.0
2020-11-12 13:10:00,397.24,397.24,395.45,397.01,2094.0,377.8645,377.8645,376.1618,377.6457,2094.0
2020-11-12 13:15:00,395.7,396.04,395.23,396.04,900.0,376.3996,376.723,375.9525,376.723,900.0
2020-11-12 13:20:00,396.81,397.09,396.77,396.77,660.0,377.4555,377.7218,377.4174,377.4174,660.0
2020-11-12 13:25:00,395.97,396.71,395.97,396.63,805.0,376.6564,377.3604,376.6564,377.2843,805.0
2020-11-12 13:30:00,396.59,396.82,396.59,396.81,662.0,377.2462,377.465,377.2462,377.4555,662.0
2020-11-12 13:35:00,397.27,398.05,397.27,398.05,608.0,377.893,378.635,377.893,378.635,608.0
2020-11-12 13:40:00,397.32,397.34,396.85,396.85,800.0,377.9406,377.9596,377.4935,377.4935,800.0
2020-11-12 13:45:00,396.87,396.87,396.46,396.46,200.0,377.5125,377.5125,377.1225,377.1225,200.0
2020-11-12 13:50:00,396.62,397.23,396.62,397.23,300.0,377.2747,377.855,377.2747,377.855,300.0
2020-11-12 13:55:00,396.95,397.02,396.94,397.02,432.0,377.5886,377.6552,377.5791,377.6552,432.0
2020-11-12 14:00:00,396.9,397.4,396.86,397.4,900.0,377.5411,378.0167,377.503,378.0167,900.0
2020-11-12 14:05:00,397.28,397.28,397.18,397.19,315.0,377.9026,377.9026,377.8074,377.8169,315.0
2020-11-12 14:10:00,396.71,396.71,396.59,396.59,300.0,377.3604,377.3604,377.2462,377.2462,300.0
2020-11-12 14:15:00,396.55,396.55,396.52,396.52,200.0,377.2082,377.2082,377.1796,377.1796,200.0
2020-11-12 14:20:00,396.59,396.74,396.22,396.49,800.0,377.2462,377.3889,376.8943,377.1511,800.0
2020-11-12 14:25:00,396.49,396.49,396.49,396.49,0.0,377.1511,377.1511,377.1511,377.1511,0.0
2020-11-12 14:30:00,396.77,397.41,396.68,397.41,1300.0,377.4174,378.0262,377.3318,378.0262,1300.0
2020-11-12 14:35:00,397.3,397.6,396.97,396.97,14170.0,377.9216,378.2069,377.6077,377.6077,14170.0
2020-11-12 14:40:00,396.57,396.71,396.57,396.71,200.0,377.2272,377.3604,377.2272,377.3604,200.0
2020-11-12 14:45:00,395.81,396.13,395.64,395.64,488.0,376.5042,376.8086,376.3425,376.3425,488.0
2020-11-12 14:50:00,395.91,395.91,395.55,395.75,1875.0,376.5994,376.5994,376.2569,376.4472,1875.0
2020-11-12 14:55:00,395.97,396.16,395.87,396.16,500.0,376.6564,376.8372,376.5613,376.8372,500.0
2020-11-12 15:00:00,395.77,395.77,395.62,395.62,380.0,376.4662,376.4662,376.3235,376.3235,380.0
2020-11-12 15:05:00,395.43,395.43,394.63,394.95,1300.0,376.1428,376.1428,375.3818,375.6862,1300.0
2020-11-12 15:10:00,395.41,395.76,395.41,395.66,700.0,376.1238,376.4567,376.1238,376.3616,700.0
2020-11-12 15:15:00,395.5,395.72,395.32,395.69,900.0,376.2094,376.4186,376.0381,376.3901,900.0
2020-11-12 15:20:00,396.42,396.43,395.67,395.81,600.0,377.0845,377.094,376.3711,376.5042,600.0
2020-11-12 15:25:00,395.81,395.81,395.3,395.5,900.0,376.5042,376.5042,376.0191,376.2094,900.0
2020-11-12 15:30:00,395.21,395.21,395.01,395.15,400.0,375.9335,375.9335,375.7433,375.8764,400.0
2020-11-12 15:35:00,394.84,395.46,394.75,395.46,1100.0,375.5816,376.1713,375.496,376.1713,1100.0
2020-11-12 15:40:00,396.3,397.0,396.3,396.81,700.0,376.9703,377.6362,376.9703,377.4555,700.0
2020-11-12 15:45:00,396.64,396.84,395.62,395.62,2581.0,377.2938,377.484,376.3235,376.3235,2581.0
2020-11-12 15:50:00,396.39,397.59,396.28,397.59,1000.0,377.056,378.1974,376.9513,378.1974,1000.0
2020-11-12 15:55:00,397.22,398.18,396.82,398.18,6440.0,377.8455,378.7587,377.465,378.7587,6440.0
2020-11-13 09:30:00,400.0,402.18,400.0,402.18,2927.0,380.4899,382.5636,380.4899,382.5636,2927.0
2020-11-13 09:35:00,403.81,404.54,403.28,404.54,300.0,384.114,384.8084,383.6099,384.8084,300.0
2020-11-13 09:40:00,403.5,405.29,403.5,405.28,900.0,383.8192,385.5219,383.8192,385.5123,900.0
2020-11-13 09:45:00,405.2,409.0,405.2,407.62,6904.0,385.4362,389.0509,385.4362,387.7382,6904.0
2020-11-13 09:50:00,406.63,406.94,405.54,406.12,950.0,386.7965,387.0914,385.7597,386.3114,950.0
2020-11-13 09:55:00,405.56,407.23,405.21,407.23,9272.0,385.7787,387.3672,385.4458,387.3672,9272.0
2020-11-13 10:00:00,405.83,406.45,405.76,405.76,863.0,386.0355,386.6253,385.9689,385.9689,863.0
2020-11-13 10:05:00,405.7,406.46,405.7,406.46,607.0,385.9119,386.6348,385.9119,386.6348,607.0
2020-11-13 10:10:00,407.11,407.11,406.29,406.29,2067.0,387.2531,387.2531,386.4731,386.4731,2067.0
2020-11-13 10:15:00,405.7,405.7,404.97,404.97,417.0,385.9119,385.9119,385.2175,385.2175,417.0
2020-11-13 10:20:00,405.68,405.68,405.61,405.61,275.0,385.8928,385.8928,385.8263,385.8263,275.0
2020-11-13 10:25:00,405.41,405.53,405.23,405.36,698.0,385.636,385.7502,385.4648,385.5884,698.0
2020-11-13 10:30:00,405.35,405.35,405.35,405.35,100.0,385.5789,385.5789,385.5789,385.5789,100.0
2020-11-13 10:35:00,404.88,404.88,404.7,404.7,600.0,385.1319,385.1319,384.9606,384.9606,600.0
2020-11-13 10:40:00,403.94,404.84,403.93,404.49,2391.0,384.2377,385.0938,384.2282,384.7609,2391.0
2020-11-13 10:45:00,404.02,404.04,404.02,404.03,375.0,384.3138,384.3328,384.3138,384.3233,375.0
2020-11-13 10:50:00,404.32,404.33,402.04,402.04,987.0,384.5992,384.6087,382.4304,382.4304,987.0
2020-11-13 10:55:00,402.14,402.36,401.46,401.46,700.0,382.5255,382.7348,381.8787,381.8787,700.0
2020-11-13 11:00:00,402.38,403.29,401.99,403.29,941.0,382.7538,383.6194,382.3828,383.6194,941.0
2020-11-13 11:05:00,403.03,403.03,402.8,402.8,200.0,383.3721,383.3721,383.1533,383.1533,200.0
2020-11-13 11:10:00,402.64,402.65,402.64,402.64,160.0,383.0011,383.0106,383.0011,383.0011,160.0
2020-11-13 11:15:00,403.24,403.24,402.96,403.06,416.0,383.5718,383.5718,383.3055,383.4006,416.0
2020-11-13 11:20:00,403.06,403.06,403.06,403.06,0.0,383.4006,383.4006,383.4006,383.4006,0.0
2020-11-13 11:25:00,402.96,402.96,402.21,402.9,1047.0,383.3055,383.3055,382.5921,383.2484,1047.0
2020-11-13 11:30:00,403.1,403.1,402.81,402.81,994.0,383.4387,383.4387,383.1628,383.1628,994.0
2020-11-13 11:35:00,402.16,402.2,402.16,402.16,1200.0,382.5445,382.5826,382.5445,382.5445,1200.0
2020-11-13 11:40:00,402.0,402.0,401.99,401.99,200.0,382.3923,382.3923,382.3828,382.3828,200.0
2020-11-13 11:45:00,402.04,402.04,401.46,401.58,700.0,382.4304,382.4304,381.8787,381.9928,700.0
2020-11-13 11:50:00,401.6,401.89,401.41,401.48,1008.0,382.0118,382.2877,381.8311,381.8977,1008.0
2020-11-13 11:55:00,402.11,402.11,402.1,402.11,400.0,382.497,382.497,382.4875,382.497,400.0
2020-11-13 12:00:00,402.7,403.59,402.7,403.36,600.0,383.0582,383.9048,383.0582,383.686,600.0
2020-11-13 12:05:00,403.55,403.69,403.31,403.31,1025.0,383.8667,383.9999,383.6384,383.6384,1025.0
2020-11-13 12:10:00,402.92,402.92,402.92,402.92,200.0,383.2675,383.2675,383.2675,383.2675,200.0
2020-11-13 12:15:00,402.92,402.92,402.92,402.92,108.0,383.2675,383.2675,383.2675,383.2675,108.0
2020-11-13 12:20:00,403.22,403.39,403.22,403.39,200.0,383.5528,383.7145,383.5528,383.7145,200.0
2020-11-13 12:25:00,403.34,403.34,403.0,403.0,500.0,383.667,383.667,383.3436,383.3436,500.0
2020-11-13 12:30:00,403.01,404.45,403.01,404.08,900.0,383.3531,384.7228,383.3531,384.3709,900.0
2020-11-13 12:35:00,404.47,404.52,404.15,404.26,1100.0,384.7419,384.7894,384.4375,384.5421,1100.0
2020-11-13 12:40:00,404.53,404.53,404.14,404.14,400.0,384.7989,384.7989,384.428,384.428,400.0
2020-11-13 12:45:00,403.67,403.67,403.67,403.67,100.0,383.9809,383.9809,383.9809,383.9809,100.0
2020-11-13 12:50:00,403.78,404.29,403.78,404.25,500.0,384.0855,384.5706,384.0855,384.5326,500.0
2020-11-13 12:55:00,404.25,404.25,404.25,404.25,0.0,384.5326,384.5326,384.5326,384.5326,0.0
2020-11-13 13:00:00,404.45,404.59,404.4,404.44,800.0,384.7228,384.856,384.6753,384.7133,800.0
2020-11-13 13:05:00,404.57,404.57,404.57,404.57,100.0,384.837,384.837,384.837,384.837,100.0
2020-11-13 13:10:00,404.33,404.33,403.74,403.75,600.0,384.6087,384.6087,384.0475,384.057,600.0
2020-11-13 13:15:00,403.92,404.07,403.83,404.07,400.0,384.2187,384.3614,384.1331,384.3614,400.0
2020-11-13 13:20:00,404.79,404.89,404.75,404.87,1420.0,385.0462,385.1414,385.0082,385.1223,1420.0
2020-11-13 13:25:00,404.67,404.67,404.36,404.36,300.0,384.9321,384.9321,384.6372,384.6372,300.0
2020-11-13 13:30:00,404.7,404.7,404.05,404.05,300.0,384.9606,384.9606,384.3423,384.3423,300.0
2020-11-13 13:35:00,404.07,404.5,404.07,404.5,501.0,384.3614,384.7704,384.3614,384.7704,501.0
2020-11-13 13:40:00,404.94,404.94,404.75,404.75,400.0,385.1889,385.1889,385.0082,385.0082,400.0
2020-11-13 13:45:00,404.68,404.76,404.38,404.38,600.0,384.9416,385.0177,384.6562,384.6562,600.0
2020-11-13 13:50:00,404.38,404.38,404.38,404.38,0.0,384.6562,384.6562,384.6562,384.6562,0.0
2020-11-13 13:55:00,404.36,404.72,404.36,404.62,600.0,384.6372,384.9797,384.6372,384.8845,600.0
2020-11-13 14:00:00,404.89,404.89,404.57,404.57,500.0,385.1414,385.1414,384.837,384.837,500.0
2020-11-13 14:05:00,404.83,405.3,404.79,405.3,409.0,385.0843,385.5314,385.0462,385.5314,409.0
2020-11-13 14:10:00,405.23,405.67,404.71,404.74,1899.0,385.4648,385.8833,384.9701,384.9987,1899.0
2020-11-13 14:15:00,404.92,404.95,404.02,404.95,1600.0,385.1699,385.1984,384.3138,385.1984,1600.0
2020-11-13 14:20:00,405.05,405.54,404.92,404.92,1000.0,385.2936,385.7597,385.1699,385.1699,1000.0
2020-11-13 14:25:00,404.66,404.66,404.66,404.66,100.0,384.9226,384.9226,384.9226,384.9226,100.0
2020-11-13 14:30:00,404.92,405.21,404.59,404.8,1720.0,385.1699,385.4458,384.856,385.0558,1720.0
2020-11-13 14:35:00,404.78,404.8,404.66,404.68,800.0,385.0367,385.0558,384.9226,384.9416,800.0
2020-11-13 14:40:00,404.66,404.66,404.18,404.38,1000.0,384.9226,384.9226,384.466,384.6562,1000.0
2020-11-13 14:45:00,404.68,404.71,403.83,403.83,928.0,384.9416,384.9701,384.1331,384.1331,928.0
2020-11-13 14:50:00,404.05,404.05,404.05,404.05,100.0,384.3423,384.3423,384.3423,384.3423,100.0
2020-11-13 14:55:00,404.32,404.4,403.92,404.1,1700.0,384.5992,384.6753,384.2187,384.3899,1700.0
2020-11-13 15:00:00,404.42,404.5,404.14,404.14,727.0,384.6943,384.7704,384.428,384.428,727.0
2020-11-13 15:05:00,403.74,404.24,403.74,404.24,400.0,384.0475,384.5231,384.0475,384.5231,400.0
2020-11-13 15:10:00,404.01,404.01,403.7,403.72,564.0,384.3043,384.3043,384.0094,384.0284,564.0
2020-11-13 15:15:00,403.64,403.67,403.12,403.58,800.0,383.9523,383.9809,383.4577,383.8953,800.0
2020-11-13 15:20:00,403.58,403.58,403.58,403.58,0.0,383.8953,383.8953,383.8953,383.8953,0.0
2020-11-13 15:25:00,403.36,403.65,403.18,403.65,1817.0,383.686,383.9619,383.5148,383.9619,1817.0
2020-11-13 15:30:00,403.62,404.92,403.62,404.92,2101.0,383.9333,385.1699,383.9333,385.1699,2101.0
2020-11-13 15:35:00,404.71,404.71,403.35,403.35,1935.0,384.9701,384.9701,383.6765,383.6765,1935.0
2020-11-13 15:40:00,403.24,404.12,403.24,404.02,2676.0,383.5718,384.4089,383.5718,384.3138,2676.0
2020-11-13 15:45:00,404.42,404.42,403.8,404.41,2563.0,384.6943,384.6943,384.1045,384.6848,2563.0
2020-11-13 15:50:00,404.19,404.5,403.42,403.42,2655.0,384.4755,384.7704,383.7431,383.7431,2655.0
2020-11-13 15:55:00,402.77,403.72,402.54,403.38,9168.0,383.1248,384.0284,382.906,383.705,9168.0
2020-11-16 09:30:00,406.76,408.22,406.76,406.86,7562.0,386.9202,388.3089,386.9202,387.0153,7562.0
2020-11-16 09:35:00,407.37,408.44,405.89,406.31,4693.0,387.5004,388.5182,386.0926,386.4921,4693.0
2020-11-16 09:40:00,407.19,408.25,407.19,407.59,1450.0,387.3292,388.3375,387.3292,387.7097,1450.0
2020-11-16 09:45:00,408.05,408.05,406.14,406.14,3718.0,388.1472,388.1472,386.3304,386.3304,3718.0
2020-11-16 09:50:00,406.0,406.82,404.61,404.66,2701.0,386.1972,386.9772,384.875,384.9226,2701.0
2020-11-16 09:55:00,405.0,405.49,404.85,405.19,1395.0,385.246,385.7121,385.1033,385.4267,1395.0
2020-11-16 10:00:00,406.96,407.96,406.96,407.96,506.0,387.1104,388.0616,387.1104,388.0616,506.0
2020-11-16 10:05:00,407.99,408.47,407.99,408.47,1000.0,388.0902,388.5468,388.0902,388.5468,1000.0
2020-11-16 10:10:00,408.04,410.07,407.86,410.03,1843.0,388.1377,390.0687,387.9665,390.0307,1843.0
2020-11-16 10:15:00,408.54,408.66,408.54,408.66,285.0,388.6133,388.7275,388.6133,388.7275,285.0
2020-11-16 10:20:00,409.02,409.83,408.55,409.83,869.0,389.0699,389.8404,388.6229,389.8404,869.0
2020-11-16 10:25:00,410.23,410.23,409.43,409.91,1637.0,390.2209,390.2209,389.4599,389.9165,1637.0
2020-11-16 10:30:00,410.16,410.7,410.16,410.5,634.0,390.1543,390.668,390.1543,390.4777,634.0
2020-11-16 10:35:00,410.81,411.64,410.81,411.59,351.0,390.7726,391.5621,390.7726,391.5146,351.0
2020-11-16 10:40:00,411.42,411.51,410.34,411.06,3018.0,391.3529,391.4385,390.3255,391.0104,3018.0
2020-11-16 10:45:00,410.32,411.79,410.31,411.79,1548.0,390.3065,391.7048,390.297,391.7048,1548.0
2020-11-16 10:50:00,411.34,412.19,411.34,411.99,400.0,391.2768,392.0853,391.2768,391.8951,400.0
2020-11-16 10:55:00,411.88,412.47,411.0,411.55,2360.0,391.7904,392.3517,390.9534,391.4765,2360.0
2020-11-16 11:00:00,411.4,412.07,411.15,411.35,1418.0,391.3338,391.9712,391.096,391.2863,1418.0
2020-11-16 11:05:00,411.42,412.24,411.28,411.28,400.0,391.3529,392.1329,391.2197,391.2197,400.0
2020-11-16 11:10:00,411.22,411.46,411.13,411.13,300.0,391.1626,391.3909,391.077,391.077,300.0
2020-11-16 11:15:00,411.68,412.39,411.68,412.39,1097.0,391.6002,392.2756,391.6002,392.2756,1097.0
2020-11-16 11:20:00,412.68,412.99,412.3,412.3,1709.0,392.5514,392.8463,392.1899,392.1899,1709.0
2020-11-16 11:25:00,412.2,412.59,412.2,412.54,600.0,392.0948,392.4658,392.0948,392.4182,600.0
2020-11-16 11:30:00,412.75,413.0,412.75,413.0,806.0,392.618,392.8558,392.618,392.8558,806.0
2020-11-16 11:35:00,413.14,413.84,412.86,413.82,900.0,392.989,393.6548,392.7226,393.6358,900.0
2020-11-16 11:40:00,414.01,414.64,412.68,412.72,3471.0,393.8165,394.4158,392.5514,392.5895,3471.0
2020-11-16 11:45:00,413.05,413.75,412.84,413.71,1530.0,392.9034,393.5692,392.7036,393.5312,1530.0
2020-11-16 11:50:00,413.74,413.88,413.28,413.7,600.0,393.5597,393.6929,393.1221,393.5217,600.0
2020-11-16 11:55:00,413.71,414.35,413.7,414.1,702.0,393.5312,394.14,393.5217,393.9021,702.0
2020-11-16 12:00:00,413.79,413.79,413.79,413.79,100.0,393.6073,393.6073,393.6073,393.6073,100.0
2020-11-16 12:05:00,414.1,414.41,414.1,414.25,700.0,393.9021,394.197,393.9021,394.0448,700.0
2020-11-16 12:10:00,414.97,414.97,413.72,413.72,1477.0,394.7297,394.7297,393.5407,393.5407,1477.0
2020-11-16 12:15:00,414.06,414.68,413.88,414.68,425.0,393.8641,394.4539,393.6929,394.4539,425.0
2020-11-16 12:20:00,413.96,414.14,413.83,413.91,500.0,393.769,393.9402,393.6453,393.7214,500.0
2020-11-16 12:25:00,414.0,414.0,413.77,413.77,300.0,393.807,393.807,393.5882,393.5882,300.0
2020-11-16 12:30:00,413.63,413.67,413.21,413.67,2148.0,393.4551,393.4931,393.0556,393.4931,2148.0
2020-11-16 12:35:00,413.67,413.67,413.67,413.67,0.0,393.4931,393.4931,393.4931,393.4931,0.0
2020-11-16 12:40:00,413.54,413.54,413.54,413.54,100.0,393.3695,393.3695,393.3695,393.3695,100.0
2020-11-16 12:45:00,413.85,413.85,413.27,413.51,1089.0,393.6643,393.6643,393.1126,393.3409,1089.0
2020-11-16 12:50:00,413.95,413.95,413.33,413.33,1145.0,393.7595,393.7595,393.1697,393.1697,1145.0
2020-11-16 12:55:00,413.33,413.48,413.21,413.48,300.0,393.1697,393.3124,393.0556,393.3124,300.0
2020-11-16 13:00:00,413.3,414.02,413.3,414.02,300.0,393.1412,393.8261,393.1412,393.8261,300.0
2020-11-16 13:05:00,414.03,414.21,413.83,413.83,974.0,393.8356,394.0068,393.6453,393.6453,974.0
2020-11-16 13:10:00,413.73,414.13,413.73,414.13,200.0,393.5502,393.9307,393.5502,393.9307,200.0
2020-11-16 13:15:00,413.84,413.86,413.73,413.73,3700.0,393.6548,393.6739,393.5502,393.5502,3700.0
2020-11-16 13:20:00,413.6,414.02,413.48,413.71,3202.0,393.4265,393.8261,393.3124,393.5312,3202.0
2020-11-16 13:25:00,414.0,414.14,413.76,413.85,1605.0,393.807,393.9402,393.5787,393.6643,1605.0
2020-11-16 13:30:00,413.89,413.89,412.31,412.33,28393.0,393.7024,393.7024,392.1995,392.2185,28393.0
2020-11-16 13:35:00,411.32,411.32,408.13,408.13,4374.0,391.2577,391.2577,388.2233,388.2233,4374.0
2020-11-16 13:40:00,409.01,410.4,408.95,410.4,925.0,389.0604,390.3826,389.0033,390.3826,925.0
2020-11-16 13:45:00,410.45,410.82,410.45,410.67,630.0,390.4302,390.7821,390.4302,390.6394,630.0
2020-11-16 13:50:00,411.22,411.22,411.17,411.22,400.0,391.1626,391.1626,391.1151,391.1626,400.0
2020-11-16 13:55:00,411.28,411.6,410.95,410.95,2000.0,391.2197,391.5241,390.9058,390.9058,2000.0
2020-11-16 14:00:00,410.82,410.82,410.11,410.11,600.0,390.7821,390.7821,390.1068,390.1068,600.0
2020-11-16 14:05:00,410.33,410.63,410.33,410.57,600.0,390.316,390.6014,390.316,390.5443,600.0
2020-11-16 14:10:00,411.51,411.54,411.3,411.53,591.0,391.4385,391.467,391.2387,391.4575,591.0
2020-11-16 14:15:00,411.19,411.29,410.63,411.29,1100.0,391.1341,391.2292,390.6014,391.2292,1100.0
2020-11-16 14:20:00,411.24,411.32,411.16,411.32,1000.0,391.1816,391.2577,391.1055,391.2577,1000.0
2020-11-16 14:25:00,411.4,411.63,411.4,411.5,447.0,391.3338,391.5526,391.3338,391.429,447.0
2020-11-16 14:30:00,412.23,412.86,412.23,412.86,700.0,392.1234,392.7226,392.1234,392.7226,700.0
2020-11-16 14:35:00,412.42,412.45,412.03,412.1,1867.0,392.3041,392.3326,391.9331,391.9997,1867.0
2020-11-16 14:40:00,411.84,412.37,411.84,412.03,910.0,391.7524,392.2565,391.7524,391.9331,910.0
2020-11-16 14:45:00,412.03,412.11,412.02,412.11,800.0,391.9331,392.0092,391.9236,392.0092,800.0
2020-11-16 14:50:00,412.34,412.87,412.15,412.37,700.0,392.228,392.7321,392.0473,392.2565,700.0
2020-11-16 14:55:00,412.9,412.97,412.37,412.97,1306.0,392.7607,392.8273,392.2565,392.8273,1306.0
2020-11-16 15:00:00,412.56,412.71,412.36,412.4,936.0,392.4373,392.5799,392.247,392.2851,936.0
2020-11-16 15:05:00,412.53,412.53,412.29,412.3,200.0,392.4087,392.4087,392.1804,392.1899,200.0
2020-11-16 15:10:00,413.36,413.36,412.87,412.95,1312.0,393.1982,393.1982,392.7321,392.8082,1312.0
2020-11-16 15:15:00,413.07,414.03,412.94,414.03,1000.0,392.9224,393.8356,392.7987,393.8356,1000.0
2020-11-16 15:20:00,414.12,414.21,413.73,414.0,2200.0,393.9212,394.0068,393.5502,393.807,2200.0
2020-11-16 15:25:00,413.93,414.02,413.37,413.63,2304.0,393.7404,393.8261,393.2078,393.4551,2304.0
2020-11-16 15:30:00,413.68,414.35,413.67,414.35,1162.0,393.5026,394.14,393.4931,394.14,1162.0
2020-11-16 15:35:00,414.18,414.18,413.43,413.67,3599.0,393.9782,393.9782,393.2648,393.4931,3599.0
2020-11-16 15:40:00,413.92,414.09,413.62,413.97,4327.0,393.7309,393.8926,393.4456,393.7785,4327.0
2020-11-16 15:45:00,414.28,414.28,413.83,413.94,4068.0,394.0734,394.0734,393.6453,393.75,4068.0
2020-11-16 15:50:00,413.86,414.28,413.2,414.27,9319.0,393.6739,394.0734,393.046,394.0639,9319.0
2020-11-16 15:55:00,413.92,414.63,413.83,414.53,17661.0,393.7309,394.4063,393.6453,394.3112,17661.0
2020-11-17 09:30:00,412.47,412.9,410.06,412.9,3859.0,392.3517,392.7607,390.0592,392.7607,3859.0
2020-11-17 09:35:00,410.87,410.89,409.56,409.59,1000.0,390.8297,390.8487,389.5836,389.6121,1000.0
2020-11-17 09:40:00,409.59,409.59,409.59,409.59,0.0,389.6121,389.6121,389.6121,389.6121,0.0
2020-11-17 09:45:00,409.36,409.36,409.36,409.36,100.0,389.3933,389.3933,389.3933,389.3933,100.0
2020-11-17 09:50:00,409.18,409.33,406.07,406.07,2586.0,389.2221,389.3648,386.2638,386.2638,2586.0
2020-11-17 09:55:00,405.97,406.32,405.52,405.52,1300.0,386.1687,386.5016,385.7406,385.7406,1300.0
2020-11-17 10:00:00,405.79,407.09,405.78,406.5,1660.0,385.9975,387.2341,385.988,386.6728,1660.0
2020-11-17 10:05:00,405.89,406.7,405.88,406.08,1514.0,386.0926,386.8631,386.0831,386.2733,1514.0
2020-11-17 10:10:00,406.08,406.08,406.08,406.08,0.0,386.2733,386.2733,386.2733,386.2733,0.0
2020-11-17 10:15:00,406.77,406.78,406.77,406.78,285.0,386.9297,386.9392,386.9297,386.9392,285.0
2020-11-17 10:20:00,408.34,408.66,407.48,407.49,1717.0,388.4231,388.7275,387.605,387.6146,1717.0
2020-11-17 10:25:00,407.49,407.49,406.89,407.15,1860.0,387.6146,387.6146,387.0438,387.2911,1860.0
2020-11-17 10:30:00,407.67,408.79,407.67,408.4,710.0,387.7858,388.8511,387.7858,388.4802,710.0
2020-11-17 10:35:00,407.97,408.21,407.97,408.08,500.0,388.0711,388.2994,388.0711,388.1758,500.0
2020-11-17 10:40:00,407.77,408.06,407.69,408.06,400.0,387.8809,388.1568,387.8048,388.1568,400.0
2020-11-17 10:45:00,408.27,408.27,407.77,407.77,877.0,388.3565,388.3565,387.8809,387.8809,877.0
2020-11-17 10:50:00,407.78,408.72,407.77,408.71,600.0,387.8904,388.7846,387.8809,388.775,600.0
2020-11-17 10:55:00,408.84,408.84,408.15,408.5,1599.0,388.8987,388.8987,388.2424,388.5753,1599.0
2020-11-17 11:00:00,408.35,408.35,407.61,407.82,600.0,388.4326,388.4326,387.7287,387.9285,600.0
2020-11-17 11:05:00,407.81,408.42,407.81,408.42,300.0,387.9189,388.4992,387.9189,388.4992,300.0
2020-11-17 11:10:00,408.44,408.59,408.44,408.59,200.0,388.5182,388.6609,388.5182,388.6609,200.0
2020-11-17 11:15:00,409.62,409.63,409.62,409.63,308.0,389.6407,389.6502,389.6407,389.6502,308.0
2020-11-17 11:20:00,410.25,410.7,410.25,410.7,1360.0,390.2399,390.668,390.2399,390.668,1360.0
2020-11-17 11:25:00,410.69,411.31,410.69,411.31,200.0,390.6585,391.2482,390.6585,391.2482,200.0
2020-11-17 11:30:00,411.54,411.79,411.5,411.5,1092.0,391.467,391.7048,391.429,391.429,1092.0
2020-11-17 11:35:00,411.29,411.34,411.04,411.04,1122.0,391.2292,391.2768,390.9914,390.9914,1122.0
2020-11-17 11:40:00,410.63,410.63,410.63,410.63,100.0,390.6014,390.6014,390.6014,390.6014,100.0
2020-11-17 11:45:00,410.47,410.54,410.35,410.53,900.0,390.4492,390.5158,390.3351,390.5063,900.0
2020-11-17 11:50:00,409.61,409.72,409.38,409.72,300.0,389.6312,389.7358,389.4124,389.7358,300.0
2020-11-17 11:55:00,409.4,409.72,409.39,409.72,300.0,389.4314,389.7358,389.4219,389.7358,300.0
2020-11-17 12:00:00,409.58,410.0,409.58,410.0,500.0,389.6026,390.0021,389.6026,390.0021,500.0
2020-11-17 12:05:00,410.0,410.0,410.0,410.0,0.0,390.0021,390.0021,390.0021,390.0021,0.0
2020-11-17 12:10:00,411.32,411.4,411.03,411.4,300.0,391.2577,391.3338,390.9819,391.3338,300.0
2020-11-17 12:15:00,411.4,411.4,411.4,411.4,0.0,391.3338,391.3338,391.3338,391.3338,0.0
2020-11-17 12:20:00,411.71,411.71,410.67,410.67,1889.0,391.6287,391.6287,390.6394,390.6394,1889.0
2020-11-17 12:25:00,411.14,411.14,410.74,410.75,300.0,391.0865,391.0865,390.706,390.7155,300.0
2020-11-17 12:30:00,410.75,410.75,410.75,410.75,0.0,390.7155,390.7155,390.7155,390.7155,0.0
2020-11-17 12:35:00,410.43,411.14,410.42,411.14,1099.0,390.4112,391.0865,390.4016,391.0865,1099.0
2020-11-17 12:40:00,411.02,411.02,410.79,410.8,400.0,390.9724,390.9724,390.7536,390.7631,400.0
2020-11-17 12:45:00,411.14,411.32,411.14,411.32,200.0,391.0865,391.2577,391.0865,391.2577,200.0
2020-11-17 12:50:00,411.69,411.9,411.55,411.9,500.0,391.6097,391.8095,391.4765,391.8095,500.0
2020-11-17 12:55:00,411.66,411.72,411.49,411.49,600.0,391.5812,391.6382,391.4195,391.4195,600.0
2020-11-17 13:00:00,411.37,411.37,411.27,411.31,400.0,391.3053,391.3053,391.2102,391.2482,400.0
2020-11-17 13:05:00,411.32,411.64,411.32,411.36,500.0,391.2577,391.5621,391.2577,391.2958,500.0
2020-11-17 13:10:00,411.38,411.56,410.7,410.71,912.0,391.3148,391.486,390.668,390.6775,912.0
2020-11-17 13:15:00,410.4,410.65,410.06,410.06,2200.0,390.3826,390.6204,390.0592,390.0592,2200.0
2020-11-17 13:20:00,410.0,410.14,409.86,409.88,1200.0,390.0021,390.1353,389.869,389.888,1200.0
2020-11-17 13:25:00,409.89,410.05,409.88,409.94,720.0,389.8975,390.0497,389.888,389.9451,720.0
2020-11-17 13:30:00,409.94,410.29,409.77,410.29,1400.0,389.9451,390.278,389.7833,390.278,1400.0
2020-11-17 13:35:00,410.54,410.7,410.36,410.7,500.0,390.5158,390.668,390.3446,390.668,500.0
2020-11-17 13:40:00,411.0,411.15,410.67,410.67,1049.0,390.9534,391.096,390.6394,390.6394,1049.0
2020-11-17 13:45:00,410.27,410.27,409.92,409.92,1300.0,390.259,390.259,389.926,389.926,1300.0
2020-11-17 13:50:00,409.75,409.75,409.32,409.32,800.0,389.7643,389.7643,389.3553,389.3553,800.0
2020-11-17 13:55:00,409.29,409.55,409.29,409.39,820.0,389.3268,389.5741,389.3268,389.4219,820.0
2020-11-17 14:00:00,409.36,410.24,409.33,410.06,1100.0,389.3933,390.2304,389.3648,390.0592,1100.0
2020-11-17 14:05:00,410.41,410.41,409.96,410.25,1622.0,390.3921,390.3921,389.9641,390.2399,1622.0
2020-11-17 14:10:00,409.8,410.71,409.8,410.71,876.0,389.8119,390.6775,389.8119,390.6775,876.0
2020-11-17 14:15:00,410.89,411.19,410.89,411.12,869.0,390.8487,391.1341,390.8487,391.0675,869.0
2020-11-17 14:20:00,411.07,411.07,410.69,410.69,500.0,391.0199,391.0199,390.6585,390.6585,500.0
2020-11-17 14:25:00,410.91,411.01,410.51,410.75,900.0,390.8677,390.9629,390.4873,390.7155,900.0
2020-11-17 14:30:00,411.09,411.09,410.88,411.06,1121.0,391.039,391.039,390.8392,391.0104,1121.0
2020-11-17 14:35:00,411.21,412.0,411.21,412.0,720.0,391.1531,391.9046,391.1531,391.9046,720.0
2020-11-17 14:40:00,411.88,412.02,411.81,412.02,559.0,391.7904,391.9236,391.7238,391.9236,559.0
2020-11-17 14:45:00,411.74,411.74,411.58,411.73,1400.0,391.6573,391.6573,391.5051,391.6477,1400.0
2020-11-17 14:50:00,411.59,411.59,411.37,411.54,1168.0,391.5146,391.5146,391.3053,391.467,1168.0
2020-11-17 14:55:00,411.63,411.67,411.35,411.35,814.0,391.5526,391.5907,391.2863,391.2863,814.0
2020-11-17 15:00:00,411.21,411.28,411.06,411.28,1059.0,391.1531,391.2197,391.0104,391.2197,1059.0
2020-11-17 15:05:00,411.4,411.66,411.29,411.3,1200.0,391.3338,391.5812,391.2292,391.2387,1200.0
2020-11-17 15:10:00,411.25,411.25,411.09,411.12,500.0,391.1912,391.1912,391.039,391.0675,500.0
2020-11-17 15:15:00,411.0,411.1,410.87,411.09,1502.0,390.9534,391.0485,390.8297,391.039,1502.0
2020-11-17 15:20:00,410.88,410.97,410.06,410.06,1410.0,390.8392,390.9248,390.0592,390.0592,1410.0
2020-11-17 15:25:00,409.94,410.05,409.72,409.72,1110.0,389.9451,390.0497,389.7358,389.7358,1110.0
2020-11-17 15:30:00,410.02,410.2,409.7,409.89,1758.0,390.0212,390.1924,389.7168,389.8975,1758.0
2020-11-17 15:35:00,409.75,410.06,409.6,409.97,1495.0,389.7643,390.0592,389.6216,389.9736,1495.0
2020-11-17 15:40:00,409.64,409.86,409.32,409.76,2318.0,389.6597,389.869,389.3553,389.7738,2318.0
2020-11-17 15:45:00,409.91,409.92,409.52,409.92,2056.0,389.9165,389.926,389.5455,389.926,2056.0
2020-11-17 15:50:00,409.75,410.56,409.21,410.21,5290.0,389.7643,390.5348,389.2507,390.2019,5290.0
2020-11-17 15:55:00,410.46,410.7,410.0,410.46,7037.0,390.4397,390.668,390.0021,390.4397,7037.0
2020-11-18 09:30:00,411.49,415.91,411.49,415.19,5853.0,391.4195,395.6239,391.4195,394.939,5853.0
2020-11-18 09:35:00,416.28,417.68,413.21,415.53,3993.0,395.9758,397.3075,393.0556,395.2624,3993.0
2020-11-18 09:40:00,414.34,414.34,412.9,414.32,600.0,394.1304,394.1304,392.7607,394.1114,600.0
2020-11-18 09:45:00,414.1,414.49,414.0,414.49,543.0,393.9021,394.2731,393.807,394.2731,543.0
2020-11-18 09:50:00,414.49,414.49,414.49,414.49,0.0,394.2731,394.2731,394.2731,394.2731,0.0
2020-11-18 09:55:00,415.02,416.18,414.97,416.18,600.0,394.7773,395.8807,394.7297,395.8807,600.0
2020-11-18 10:00:00,416.12,416.8,415.51,415.51,3685.0,395.8236,396.4705,395.2434,395.2434,3685.0
2020-11-18 10:05:00,415.33,415.33,413.31,413.31,400.0,395.0722,395.0722,393.1507,393.1507,400.0
2020-11-18 10:10:00,414.34,414.34,414.1,414.1,550.0,394.1304,394.1304,393.9021,393.9021,550.0
2020-11-18 10:15:00,413.94,413.94,412.55,413.19,900.0,393.75,393.75,392.4278,393.0365,900.0
2020-11-18 10:20:00,412.72,412.73,412.33,412.38,700.0,392.5895,392.599,392.2185,392.266,700.0
2020-11-18 10:25:00,412.81,414.34,412.81,414.09,1315.0,392.6751,394.1304,392.6751,393.8926,1315.0
2020-11-18 10:30:00,414.0,414.0,413.2,413.45,1051.0,393.807,393.807,393.046,393.2839,1051.0
2020-11-18 10:35:00,414.1,414.25,413.86,413.86,1017.0,393.9021,394.0448,393.6739,393.6739,1017.0
2020-11-18 10:40:00,414.49,414.54,414.49,414.53,300.0,394.2731,394.3207,394.2731,394.3112,300.0
2020-11-18 10:45:00,415.13,415.87,415.11,415.38,1736.0,394.8819,395.5858,394.8629,395.1197,1736.0
2020-11-18 10:50:00,415.4,415.79,415.0,415.0,3303.0,395.1387,395.5097,394.7583,394.7583,3303.0
2020-11-18 10:55:00,415.34,415.34,413.02,413.56,3944.0,395.0817,395.0817,392.8748,393.3885,3944.0
2020-11-18 11:00:00,413.73,414.53,413.73,414.47,600.0,393.5502,394.3112,393.5502,394.2541,600.0
2020-11-18 11:05:00,414.34,414.78,414.33,414.52,980.0,394.1304,394.549,394.1209,394.3017,980.0
2020-11-18 11:10:00,414.27,415.14,413.71,415.14,1339.0,394.0639,394.8914,393.5312,394.8914,1339.0
2020-11-18 11:15:00,414.95,415.52,414.95,415.46,600.0,394.7107,395.2529,394.7107,395.1958,600.0
2020-11-18 11:20:00,416.0,416.4,414.61,414.61,1795.0,395.7095,396.09,394.3873,394.3873,1795.0
2020-11-18 11:25:00,414.65,415.31,414.65,415.31,576.0,394.4253,395.0531,394.4253,395.0531,576.0
2020-11-18 11:30:00,415.53,416.5,415.53,416.29,1400.0,395.2624,396.1851,395.2624,395.9853,1400.0
2020-11-18 11:35:00,416.05,416.28,415.65,416.09,1557.0,395.757,395.9758,395.3765,395.7951,1557.0
2020-11-18 11:40:00,416.43,416.79,416.07,416.5,1743.0,396.1185,396.4609,395.7761,396.1851,1743.0
2020-11-18 11:45:00,416.68,416.68,416.27,416.49,500.0,396.3563,396.3563,395.9663,396.1756,500.0
2020-11-18 11:50:00,416.66,417.07,416.59,416.59,500.0,396.3373,396.7273,396.2707,396.2707,500.0
2020-11-18 11:55:00,416.99,417.35,416.96,417.08,2648.0,396.6512,396.9936,396.6227,396.7368,2648.0
2020-11-18 12:00:00,417.21,418.14,417.21,418.14,901.0,396.8605,397.7451,396.8605,397.7451,901.0
2020-11-18 12:05:00,418.18,418.18,417.54,417.68,1461.0,397.7831,397.7831,397.1744,397.3075,1461.0
2020-11-18 12:10:00,417.87,418.83,417.85,418.31,1573.0,397.4883,398.4014,397.4692,397.9068,1573.0
2020-11-18 12:15:00,418.54,418.54,417.18,417.43,1600.0,398.1256,398.1256,396.8319,397.0697,1600.0
2020-11-18 12:20:00,417.36,417.94,417.24,417.92,1135.0,397.0031,397.5549,396.889,397.5358,1135.0
2020-11-18 12:25:00,418.0,418.43,417.66,418.43,800.0,397.6119,398.021,397.2885,398.021,800.0
2020-11-18 12:30:00,418.07,418.24,417.83,417.84,700.0,397.6785,397.8402,397.4502,397.4597,700.0
2020-11-18 12:35:00,417.82,418.79,417.79,418.79,1961.0,397.4407,398.3634,397.4122,398.3634,1961.0
2020-11-18 12:40:00,418.54,418.79,418.17,418.72,905.0,398.1256,398.3634,397.7736,398.2968,905.0
2020-11-18 12:45:00,418.52,418.88,418.52,418.88,900.0,398.1066,398.449,398.1066,398.449,900.0
2020-11-18 12:50:00,418.92,419.0,418.69,418.69,1200.0,398.4871,398.5632,398.2683,398.2683,1200.0
2020-11-18 12:55:00,418.75,418.92,418.13,418.51,1713.0,398.3253,398.4871,397.7356,398.0971,1713.0
2020-11-18 13:00:00,418.64,419.19,418.63,419.19,900.0,398.2207,398.7439,398.2112,398.7439,900.0
2020-11-18 13:05:00,419.1,419.48,419.0,419.48,700.0,398.6583,399.0197,398.5632,399.0197,700.0
2020-11-18 13:10:00,419.23,419.39,418.88,419.39,1904.0,398.7819,398.9341,398.449,398.9341,1904.0
2020-11-18 13:15:00,419.78,420.35,419.78,419.84,3504.0,399.3051,399.8473,399.3051,399.3622,3504.0
2020-11-18 13:20:00,419.68,419.68,419.27,419.27,1224.0,399.21,399.21,398.82,398.82,1224.0
2020-11-18 13:25:00,419.5,419.5,418.97,418.97,1999.0,399.0388,399.0388,398.5346,398.5346,1999.0
2020-11-18 13:30:00,419.21,419.21,418.45,418.45,900.0,398.7629,398.7629,398.04,398.04,900.0
2020-11-18 13:35:00,418.82,419.97,418.64,419.97,1000.0,398.3919,399.4858,398.2207,399.4858,1000.0
2020-11-18 13:40:00,419.74,419.74,419.39,419.43,1241.0,399.2671,399.2671,398.9341,398.9722,1241.0
2020-11-18 13:45:00,419.54,419.54,419.26,419.51,800.0,399.0768,399.0768,398.8105,399.0483,800.0
2020-11-18 13:50:00,419.14,419.58,418.83,418.83,1279.0,398.6963,399.1149,398.4014,398.4014,1279.0
2020-11-18 13:55:00,419.1,419.29,418.71,419.29,1500.0,398.6583,398.839,398.2873,398.839,1500.0
2020-11-18 14:00:00,419.29,419.77,418.9,419.26,2206.0,398.839,399.2956,398.468,398.8105,2206.0
2020-11-18 14:05:00,418.93,419.8,418.93,419.8,1100.0,398.4966,399.3241,398.4966,399.3241,1100.0
2020-11-18 14:10:00,419.56,420.1,419.32,420.02,3224.0,399.0958,399.6095,398.8675,399.5334,3224.0
2020-11-18 14:15:00,419.76,420.28,419.4,419.4,2900.0,399.2861,399.7807,398.9436,398.9436,2900.0
2020-11-18 14:20:00,419.05,419.54,419.04,419.25,1420.0,398.6107,399.0768,398.6012,398.801,1420.0
2020-11-18 14:25:00,419.19,419.2,418.93,419.08,1301.0,398.7439,398.7534,398.4966,398.6392,1301.0
2020-11-18 14:30:00,419.0,419.22,418.66,419.19,1502.0,398.5632,398.7724,398.2397,398.7439,1502.0
2020-11-18 14:35:00,418.98,418.98,418.64,418.9,900.0,398.5441,398.5441,398.2207,398.468,900.0
2020-11-18 14:40:00,419.07,419.81,419.01,419.81,1852.0,398.6297,399.3336,398.5727,399.3336,1852.0
2020-11-18 14:45:00,419.54,419.87,419.47,419.8,1520.0,399.0768,399.3907,399.0102,399.3241,1520.0
2020-11-18 14:50:00,420.16,420.2,419.81,420.13,1100.0,399.6666,399.7046,399.3336,399.638,1100.0
2020-11-18 14:55:00,420.13,420.28,419.78,419.78,1700.0,399.638,399.7807,399.3051,399.3051,1700.0
2020-11-18 15:00:00,419.72,419.94,419.11,419.45,2028.0,399.248,399.4573,398.6678,398.9912,2028.0
2020-11-18 15:05:00,419.09,420.54,419.01,419.45,2891.0,398.6488,400.028,398.5727,398.9912,2891.0
2020-11-18 15:10:00,419.39,419.92,419.39,419.92,834.0,398.9341,399.4383,398.9341,399.4383,834.0
2020-11-18 15:15:00,419.88,420.06,419.48,419.5,2835.0,399.4002,399.5714,399.0197,399.0388,2835.0
2020-11-18 15:20:00,419.45,420.03,419.45,419.7,3903.0,398.9912,399.5429,398.9912,399.229,3903.0
2020-11-18 15:25:00,419.82,419.84,419.48,419.48,800.0,399.3432,399.3622,399.0197,399.0197,800.0
2020-11-18 15:30:00,419.48,419.6,418.65,419.6,3577.0,399.0197,399.1339,398.2302,399.1339,3577.0
2020-11-18 15:35:00,419.5,419.52,417.97,418.36,4229.0,399.0388,399.0578,397.5834,397.9544,4229.0
2020-11-18 15:40:00,418.21,418.75,417.91,418.21,4473.0,397.8117,398.3253,397.5263,397.8117,4473.0
2020-11-18 15:45:00,417.97,418.78,417.66,417.71,5085.0,397.5834,398.3539,397.2885,397.3361,5085.0
2020-11-18 15:50:00,417.41,417.7,416.02,416.31,4454.0,397.0507,397.3266,395.7285,396.0044,4454.0
2020-11-18 15:55:00,416.31,416.71,415.01,415.01,19819.0,396.0044,396.3848,394.7678,394.7678,19819.0
2020-11-19 09:30:00,413.06,415.4,411.68,411.78,4975.0,392.9129,395.1387,391.6002,391.6953,4975.0
2020-11-19 09:35:00,412.53,413.7,411.53,412.38,1600.0,392.4087,393.5217,391.4575,392.266,1600.0
2020-11-19 09:40:00,412.38,412.9,411.56,412.73,1600.0,392.266,392.7607,391.486,392.599,1600.0
2020-11-19 09:45:00,412.85,416.17,412.85,416.06,1210.0,392.7131,395.8712,392.7131,395.7666,1210.0
2020-11-19 09:50:00,415.25,416.95,415.18,416.56,1598.0,394.9961,396.6131,394.9295,396.2422,1598.0
2020-11-19 09:55:00,416.16,416.16,414.71,416.0,1421.0,395.8617,395.8617,394.4824,395.7095,1421.0
2020-11-19 10:00:00,415.98,417.21,415.88,416.09,1586.0,395.6905,396.8605,395.5953,395.7951,1586.0
2020-11-19 10:05:00,416.22,417.18,415.91,416.84,1801.0,395.9187,396.8319,395.6239,396.5085,1801.0
2020-11-19 10:10:00,417.33,417.73,417.32,417.32,1901.0,396.9746,397.3551,396.9651,396.9651,1901.0
2020-11-19 10:15:00,418.46,418.46,417.13,417.13,1400.0,398.0495,398.0495,396.7844,396.7844,1400.0
2020-11-19 10:20:00,417.13,417.53,416.56,416.56,2600.0,396.7844,397.1649,396.2422,396.2422,2600.0
2020-11-19 10:25:00,416.92,417.06,416.27,417.06,886.0,396.5846,396.7178,395.9663,396.7178,886.0
2020-11-19 10:30:00,416.97,417.92,416.92,417.92,1600.0,396.6322,397.5358,396.5846,397.5358,1600.0
2020-11-19 10:35:00,418.42,418.65,417.6,418.21,1500.0,398.0114,398.2302,397.2314,397.8117,1500.0
2020-11-19 10:40:00,418.06,418.69,418.06,418.69,400.0,397.669,398.2683,397.669,398.2683,400.0
2020-11-19 10:45:00,418.61,420.45,418.61,420.17,1000.0,398.1922,399.9424,398.1922,399.6761,1000.0
2020-11-19 10:50:00,419.99,419.99,418.69,418.69,584.0,399.5049,399.5049,398.2683,398.2683,584.0
2020-11-19 10:55:00,418.25,418.87,417.81,418.25,1719.0,397.8497,398.4395,397.4312,397.8497,1719.0
2020-11-19 11:00:00,418.6,419.04,418.3,418.45,1200.0,398.1827,398.6012,397.8973,398.04,1200.0
2020-11-19 11:05:00,417.67,418.59,417.67,418.03,600.0,397.298,398.1731,397.298,397.6405,600.0
2020-11-19 11:10:00,417.74,417.77,416.82,417.69,1100.0,397.3646,397.3931,396.4895,397.317,1100.0
2020-11-19 11:15:00,417.33,417.76,416.79,417.19,1404.0,396.9746,397.3836,396.4609,396.8414,1404.0
2020-11-19 11:20:00,417.42,419.16,417.42,418.43,1119.0,397.0602,398.7153,397.0602,398.021,1119.0
2020-11-19 11:25:00,418.38,418.38,417.75,417.75,500.0,397.9734,397.9734,397.3741,397.3741,500.0
2020-11-19 11:30:00,417.23,417.48,416.43,417.07,1281.0,396.8795,397.1173,396.1185,396.7273,1281.0
2020-11-19 11:35:00,417.53,417.53,416.13,416.36,800.0,397.1649,397.1649,395.8331,396.0519,800.0
2020-11-19 11:40:00,416.76,418.26,416.76,418.26,800.0,396.4324,397.8592,396.4324,397.8592,800.0
2020-11-19 11:45:00,418.01,418.01,417.26,417.82,950.0,397.6214,397.6214,396.908,397.4407,950.0
2020-11-19 11:50:00,417.3,417.3,416.69,416.73,1300.0,396.9461,396.9461,396.3658,396.4039,1300.0
2020-11-19 11:55:00,416.58,416.99,416.5,416.99,400.0,396.2612,396.6512,396.1851,396.6512,400.0
2020-11-19 12:00:00,417.46,417.5,416.73,417.04,1257.0,397.0983,397.1363,396.4039,396.6988,1257.0
2020-11-19 12:05:00,416.53,417.04,416.47,417.02,800.0,396.2136,396.6988,396.1566,396.6797,800.0
2020-11-19 12:10:00,417.9,417.9,417.47,417.47,200.0,397.5168,397.5168,397.1078,397.1078,200.0
2020-11-19 12:15:00,417.38,417.45,416.74,416.74,1457.0,397.0222,397.0888,396.4134,396.4134,1457.0
2020-11-19 12:20:00,416.89,416.9,416.51,416.9,800.0,396.5561,396.5656,396.1946,396.5656,800.0
2020-11-19 12:25:00,416.94,416.98,416.67,416.75,600.0,396.6036,396.6417,396.3468,396.4229,600.0
2020-11-19 12:30:00,416.92,416.92,416.58,416.68,777.0,396.5846,396.5846,396.2612,396.3563,777.0
2020-11-19 12:35:00,416.29,416.36,416.1,416.32,900.0,395.9853,396.0519,395.8046,396.0139,900.0
2020-11-19 12:40:00,416.33,416.46,415.93,415.94,800.0,396.0234,396.147,395.6429,395.6524,800.0
2020-11-19 12:45:00,415.86,416.42,415.66,416.17,700.0,395.5763,396.109,395.3861,395.8712,700.0
2020-11-19 12:50:00,415.96,416.55,415.88,416.55,700.0,395.6714,396.2327,395.5953,396.2327,700.0
2020-11-19 12:55:00,416.44,417.23,416.44,417.23,575.0,396.128,396.8795,396.128,396.8795,575.0
2020-11-19 13:00:00,417.25,417.83,416.9,417.22,1289.0,396.8985,397.4502,396.5656,396.87,1289.0
2020-11-19 13:05:00,417.06,417.56,417.06,417.22,715.0,396.7178,397.1934,396.7178,396.87,715.0
2020-11-19 13:10:00,416.91,417.48,416.91,417.29,300.0,396.5751,397.1173,396.5751,396.9366,300.0
2020-11-19 13:15:00,417.57,418.07,417.42,417.68,1702.0,397.2029,397.6785,397.0602,397.3075,1702.0
2020-11-19 13:20:00,418.18,418.33,418.07,418.33,700.0,397.7831,397.9258,397.6785,397.9258,700.0
2020-11-19 13:25:00,419.17,419.17,418.57,418.57,1104.0,398.7249,398.7249,398.1541,398.1541,1104.0
2020-11-19 13:30:00,418.65,419.51,418.5,419.15,1330.0,398.2302,399.0483,398.0875,398.7058,1330.0
2020-11-19 13:35:00,419.12,419.84,418.69,419.26,8308.0,398.6773,399.3622,398.2683,398.8105,8308.0
2020-11-19 13:40:00,418.89,419.52,418.83,419.31,600.0,398.4585,399.0578,398.4014,398.858,600.0
2020-11-19 13:45:00,419.21,419.21,418.49,419.11,1409.0,398.7629,398.7629,398.078,398.6678,1409.0
2020-11-19 13:50:00,419.39,419.84,419.39,419.84,1009.0,398.9341,399.3622,398.9341,399.3622,1009.0
2020-11-19 13:55:00,420.48,420.48,420.1,420.33,300.0,399.971,399.971,399.6095,399.8283,300.0
2020-11-19 14:00:00,420.1,420.32,420.1,420.32,200.0,399.6095,399.8188,399.6095,399.8188,200.0
2020-11-19 14:05:00,420.32,420.77,420.19,420.77,500.0,399.8188,400.2468,399.6951,400.2468,500.0
2020-11-19 14:10:00,420.78,420.79,419.65,420.65,2036.0,400.2563,400.2658,399.1814,400.1327,2036.0
2020-11-19 14:15:00,420.94,420.94,419.93,420.24,950.0,400.4085,400.4085,399.4478,399.7427,950.0
2020-11-19 14:20:00,420.63,420.63,420.63,420.63,300.0,400.1136,400.1136,400.1136,400.1136,300.0
2020-11-19 14:25:00,420.91,421.17,420.77,421.17,500.0,400.38,400.6273,400.2468,400.6273,500.0
2020-11-19 14:30:00,421.26,421.4,421.0,421.12,1769.0,400.7129,400.8461,400.4656,400.5797,1769.0
2020-11-19 14:35:00,420.97,421.81,420.97,421.68,1024.0,400.4371,401.2361,400.4371,401.1124,1024.0
2020-11-19 14:40:00,422.13,422.78,422.08,422.36,1800.0,401.5405,402.1588,401.4929,401.7593,1800.0
2020-11-19 14:45:00,422.44,422.66,421.92,422.19,3090.0,401.8354,402.0446,401.3407,401.5976,3090.0
2020-11-19 14:50:00,422.43,422.43,421.61,421.92,600.0,401.8259,401.8259,401.0458,401.3407,600.0
2020-11-19 14:55:00,421.96,422.08,421.7,421.79,2011.0,401.3788,401.4929,401.1315,401.2171,2011.0
2020-11-19 15:00:00,421.75,422.0,421.33,421.66,900.0,401.179,401.4168,400.7795,401.0934,900.0
2020-11-19 15:05:00,421.17,421.81,421.0,421.79,1100.0,400.6273,401.2361,400.4656,401.2171,1100.0
2020-11-19 15:10:00,421.81,422.06,421.64,421.75,2262.0,401.2361,401.4739,401.0744,401.179,2262.0
2020-11-19 15:15:00,421.82,421.82,421.24,421.24,913.0,401.2456,401.2456,400.6939,400.6939,913.0
2020-11-19 15:20:00,421.36,421.6,420.91,420.91,1700.0,400.808,401.0363,400.38,400.38,1700.0
2020-11-19 15:25:00,420.88,421.24,420.5,421.24,2017.0,400.3515,400.6939,399.99,400.6939,2017.0
2020-11-19 15:30:00,421.59,422.0,421.0,421.0,3019.0,401.0268,401.4168,400.4656,400.4656,3019.0
2020-11-19 15:35:00,421.3,422.57,421.3,422.53,5525.0,400.751,401.959,400.751,401.921,5525.0
2020-11-19 15:40:00,422.82,423.25,422.82,423.14,1636.0,402.1968,402.6059,402.1968,402.5012,1636.0
2020-11-19 15:45:00,422.97,423.22,422.57,423.2,7932.0,402.3395,402.5773,401.959,402.5583,7932.0
2020-11-19 15:50:00,423.25,424.08,422.94,423.06,8485.0,402.6059,403.3954,402.311,402.4251,8485.0
2020-11-19 15:55:00,423.0,423.39,422.84,422.86,16010.0,402.368,402.739,402.2159,402.2349,16010.0
2020-11-20 09:30:00,419.34,419.34,415.7,416.61,17031.0,398.8866,398.8866,395.4241,396.2897,17031.0
2020-11-20 09:35:00,416.89,417.0,414.49,414.62,2200.0,396.5561,396.6607,394.2731,394.3968,2200.0
2020-11-20 09:40:00,414.9,415.0,414.5,414.5,700.0,394.6631,394.7583,394.2826,394.2826,700.0
2020-11-20 09:45:00,414.46,414.46,414.24,414.24,500.0,394.2446,394.2446,394.0353,394.0353,500.0
2020-11-20 09:50:00,413.68,413.68,411.07,411.44,6399.0,393.5026,393.5026,391.0199,391.3719,6399.0
2020-11-20 09:55:00,411.44,411.88,410.18,410.22,4909.0,391.3719,391.7904,390.1733,390.2114,4909.0
2020-11-20 10:00:00,410.79,411.52,410.17,410.17,4500.0,390.7536,391.448,390.1638,390.1638,4500.0
2020-11-20 10:05:00,410.0,410.31,409.23,409.78,2680.0,390.0021,390.297,389.2697,389.7929,2680.0
2020-11-20 10:10:00,409.62,409.62,406.4,407.19,5543.0,389.6407,389.6407,386.5777,387.3292,5543.0
2020-11-20 10:15:00,407.49,408.44,406.87,407.35,4319.0,387.6146,388.5182,387.0248,387.4814,4319.0
2020-11-20 10:20:00,407.42,407.77,406.08,406.67,5291.0,387.548,387.8809,386.2733,386.8346,5291.0
2020-11-20 10:25:00,407.1,407.36,406.77,407.25,1700.0,387.2436,387.4909,386.9297,387.3863,1700.0
2020-11-20 10:30:00,407.27,407.27,405.23,406.16,3543.0,387.4053,387.4053,385.4648,386.3494,3543.0
2020-11-20 10:35:00,406.14,407.9,405.5,407.65,3659.0,386.3304,388.0046,385.7216,387.7668,3659.0
2020-11-20 10:40:00,407.54,408.29,407.03,408.06,5337.0,387.6621,388.3755,387.177,388.1568,5337.0
2020-11-20 10:45:00,408.19,410.02,408.03,409.87,4357.0,388.2804,390.0212,388.1282,389.8785,4357.0
2020-11-20 10:50:00,410.55,410.55,408.31,408.32,3632.0,390.5253,390.5253,388.3946,388.4041,3632.0
2020-11-20 10:55:00,408.41,408.94,408.41,408.65,5701.0,388.4897,388.9938,388.4897,388.718,5701.0
2020-11-20 11:00:00,408.33,408.49,407.69,408.22,2622.0,388.4136,388.5658,387.8048,388.3089,2622.0
2020-11-20 11:05:00,408.24,409.27,408.16,408.42,2100.0,388.328,389.3077,388.2519,388.4992,2100.0
2020-11-20 11:10:00,408.03,408.57,407.55,407.56,700.0,388.1282,388.6419,387.6716,387.6811,700.0
2020-11-20 11:15:00,407.96,407.96,407.43,407.9,1000.0,388.0616,388.0616,387.5575,388.0046,1000.0
2020-11-20 11:20:00,407.72,408.13,407.68,408.13,700.0,387.8333,388.2233,387.7953,388.2233,700.0
2020-11-20 11:25:00,408.53,409.68,408.53,409.68,500.0,388.6038,389.6977,388.6038,389.6977,500.0
2020-11-20 11:30:00,409.74,410.04,409.54,409.54,1900.0,389.7548,390.0402,389.5646,389.5646,1900.0
2020-11-20 11:35:00,409.54,409.54,408.73,408.77,400.0,389.5646,389.5646,388.7941,388.8321,400.0
2020-11-20 11:40:00,408.71,408.72,408.71,408.72,200.0,388.775,388.7846,388.775,388.7846,200.0
2020-11-20 11:45:00,408.85,408.85,407.38,407.75,1141.0,388.9082,388.9082,387.5099,387.8619,1141.0
2020-11-20 11:50:00,407.76,408.44,407.76,408.44,500.0,387.8714,388.5182,387.8714,388.5182,500.0
2020-11-20 11:55:00,408.44,408.82,408.44,408.72,511.0,388.5182,388.8797,388.5182,388.7846,511.0
2020-11-20 12:00:00,408.59,408.82,408.43,408.59,800.0,388.6609,388.8797,388.5087,388.6609,800.0
2020-11-20 12:05:00,408.54,408.54,407.31,407.31,1881.0,388.6133,388.6133,387.4433,387.4433,1881.0
2020-11-20 12:10:00,407.31,408.15,407.31,407.88,1260.0,387.4433,388.2424,387.4433,387.9855,1260.0
2020-11-20 12:15:00,407.87,407.88,407.5,407.85,660.0,387.976,387.9855,387.6241,387.957,660.0
2020-11-20 12:20:00,407.64,407.64,407.64,407.64,100.0,387.7572,387.7572,387.7572,387.7572,100.0
2020-11-20 12:25:00,407.55,407.78,407.22,407.53,1300.0,387.6716,387.8904,387.3577,387.6526,1300.0
2020-11-20 12:30:00,407.76,407.83,407.37,407.69,2107.0,387.8714,387.938,387.5004,387.8048,2107.0
2020-11-20 12:35:00,407.81,407.98,407.2,407.4,1341.0,387.9189,388.0807,387.3387,387.5289,1341.0
2020-11-20 12:40:00,406.63,406.94,406.63,406.94,200.0,386.7965,387.0914,386.7965,387.0914,200.0
2020-11-20 12:45:00,407.13,407.13,406.32,406.32,2379.0,387.2721,387.2721,386.5016,386.5016,2379.0
2020-11-20 12:50:00,406.09,406.75,406.08,406.51,1407.0,386.2828,386.9106,386.2733,386.6824,1407.0
2020-11-20 12:55:00,406.75,407.98,406.75,407.98,1110.0,386.9106,388.0807,386.9106,388.0807,1110.0
2020-11-20 13:00:00,408.49,409.42,408.04,408.04,4640.0,388.5658,389.4504,388.1377,388.1377,4640.0
2020-11-20 13:05:00,408.16,408.26,407.34,407.87,1703.0,388.2519,388.347,387.4719,387.976,1703.0
2020-11-20 13:10:00,407.48,408.52,407.48,408.11,932.0,387.605,388.5943,387.605,388.2043,932.0
2020-11-20 13:15:00,408.53,409.16,408.12,408.45,2000.0,388.6038,389.2031,388.2138,388.5277,2000.0
2020-11-20 13:20:00,408.36,409.24,408.21,408.96,829.0,388.4421,389.2792,388.2994,389.0129,829.0
2020-11-20 13:25:00,409.02,409.91,408.4,409.91,1658.0,389.0699,389.9165,388.4802,389.9165,1658.0
2020-11-20 13:30:00,409.9,410.12,409.88,410.12,601.0,389.907,390.1163,389.888,390.1163,601.0
2020-11-20 13:35:00,409.97,411.64,409.86,411.02,1426.0,389.9736,391.5621,389.869,390.9724,1426.0
2020-11-20 13:40:00,411.1,411.1,410.28,410.81,1790.0,391.0485,391.0485,390.2685,390.7726,1790.0
2020-11-20 13:45:00,411.31,411.66,411.01,411.66,1000.0,391.2482,391.5812,390.9629,391.5812,1000.0
2020-11-20 13:50:00,411.77,411.77,409.06,409.06,2777.0,391.6858,391.6858,389.108,389.108,2777.0
2020-11-20 13:55:00,409.82,410.09,409.22,410.03,1829.0,389.8309,390.0877,389.2602,390.0307,1829.0
2020-11-20 14:00:00,410.08,410.23,409.76,409.78,800.0,390.0782,390.2209,389.7738,389.7929,800.0
2020-11-20 14:05:00,410.24,410.25,409.89,410.25,531.0,390.2304,390.2399,389.8975,390.2399,531.0
2020-11-20 14:10:00,410.18,410.18,408.56,408.56,1526.0,390.1733,390.1733,388.6324,388.6324,1526.0
2020-11-20 14:15:00,408.87,408.94,408.45,408.46,915.0,388.9272,388.9938,388.5277,388.5372,915.0
2020-11-20 14:20:00,408.81,409.19,408.8,409.04,576.0,388.8702,389.2316,388.8607,389.089,576.0
2020-11-20 14:25:00,409.04,409.32,408.37,408.37,1411.0,389.089,389.3553,388.4516,388.4516,1411.0
2020-11-20 14:30:00,408.35,408.55,408.17,408.44,1302.0,388.4326,388.6229,388.2614,388.5182,1302.0
2020-11-20 14:35:00,408.42,408.89,407.86,407.86,1800.0,388.4992,388.9463,387.9665,387.9665,1800.0
2020-11-20 14:40:00,407.62,407.68,407.62,407.67,408.0,387.7382,387.7953,387.7382,387.7858,408.0
2020-11-20 14:45:00,408.02,408.11,407.53,407.54,1486.0,388.1187,388.2043,387.6526,387.6621,1486.0
2020-11-20 14:50:00,407.47,408.13,407.47,408.0,1100.0,387.5955,388.2233,387.5955,388.0997,1100.0
2020-11-20 14:55:00,407.93,407.94,407.45,407.94,1351.0,388.0331,388.0426,387.5765,388.0426,1351.0
2020-11-20 15:00:00,407.95,409.0,407.95,408.42,1350.0,388.0521,389.0509,388.0521,388.4992,1350.0
2020-11-20 15:05:00,408.42,408.58,407.49,407.49,2625.0,388.4992,388.6514,387.6146,387.6146,2625.0
2020-11-20 15:10:00,407.77,407.99,406.8,406.8,2080.0,387.8809,388.0902,386.9582,386.9582,2080.0
2020-11-20 15:15:00,406.67,407.0,406.08,406.76,2734.0,386.8346,387.1485,386.2733,386.9202,2734.0
2020-11-20 15:20:00,406.97,408.22,406.97,408.0,1300.0,387.1199,388.3089,387.1199,388.0997,1300.0
2020-11-20 15:25:00,408.22,408.63,408.03,408.59,2950.0,388.3089,388.699,388.1282,388.6609,2950.0
2020-11-20 15:30:00,408.4,409.16,408.39,409.11,3890.0,388.4802,389.2031,388.4707,389.1555,3890.0
2020-11-20 15:35:00,408.94,411.0,408.92,411.0,4017.0,388.9938,390.9534,388.9748,390.9534,4017.0
2020-11-20 15:40:00,410.76,410.94,409.61,410.0,7496.0,390.7251,390.8963,389.6312,390.0021,7496.0
2020-11-20 15:45:00,410.0,411.39,410.0,410.16,3003.0,390.0021,391.3243,390.0021,390.1543,3003.0
2020-11-20 15:50:00,410.34,410.92,409.65,410.1,5239.0,390.3255,390.8773,389.6692,390.0973,5239.0
2020-11-20 15:55:00,409.92,410.24,409.3,409.3,10591.0,389.926,390.2304,389.3363,389.3363,10591.0
2020-11-23 09:30:00,411.35,411.99,411.14,411.14,3663.0,391.2863,391.8951,391.0865,391.0865,3663.0
2020-11-23 09:35:00,411.8,411.8,410.22,410.54,1200.0,391.7143,391.7143,390.2114,390.5158,1200.0
2020-11-23 09:40:00,410.47,410.47,409.85,409.85,410.0,390.4492,390.4492,389.8594,389.8594,410.0
2020-11-23 09:45:00,409.4,409.44,408.84,409.23,400.0,389.4314,389.4694,388.8987,389.2697,400.0
2020-11-23 09:50:00,410.06,410.49,409.41,410.49,1000.0,390.0592,390.4682,389.4409,390.4682,1000.0
2020-11-23 09:55:00,410.8,410.8,408.16,408.16,705.0,390.7631,390.7631,388.2519,388.2519,705.0
2020-11-23 10:00:00,408.71,409.73,408.26,409.73,1500.0,388.775,389.7453,388.347,389.7453,1500.0
2020-11-23 10:05:00,408.65,409.91,407.92,409.9,1107.0,388.718,389.9165,388.0236,389.907,1107.0
2020-11-23 10:10:00,408.73,410.27,408.73,410.0,1400.0,388.7941,390.259,388.7941,390.0021,1400.0
2020-11-23 10:15:00,410.63,411.34,410.54,410.54,1211.0,390.6014,391.2768,390.5158,390.5158,1211.0
2020-11-23 10:20:00,410.6,411.17,410.19,411.17,800.0,390.5729,391.1151,390.1829,391.1151,800.0
2020-11-23 10:25:00,410.72,411.63,410.26,411.63,1301.0,390.687,391.5526,390.2494,391.5526,1301.0
2020-11-23 10:30:00,411.88,411.88,411.8,411.81,200.0,391.7904,391.7904,391.7143,391.7238,200.0
2020-11-23 10:35:00,412.1,412.1,412.1,412.1,100.0,391.9997,391.9997,391.9997,391.9997,100.0
2020-11-23 10:40:00,412.77,413.03,411.86,412.45,1000.0,392.637,392.8843,391.7714,392.3326,1000.0
2020-11-23 10:45:00,412.53,414.06,412.53,414.02,800.0,392.4087,393.8641,392.4087,393.8261,800.0
2020-11-23 10:50:00,413.85,414.11,413.73,414.11,600.0,393.6643,393.9117,393.5502,393.9117,600.0
2020-11-23 10:55:00,413.9,413.94,413.17,413.75,1305.0,393.7119,393.75,393.0175,393.5692,1305.0
2020-11-23 11:00:00,414.31,414.88,414.27,414.54,1511.0,394.1019,394.6441,394.0639,394.3207,1511.0
2020-11-23 11:05:00,415.14,415.21,414.95,414.95,600.0,394.8914,394.958,394.7107,394.7107,600.0
2020-11-23 11:10:00,414.43,414.43,413.96,413.96,500.0,394.2161,394.2161,393.769,393.769,500.0
2020-11-23 11:15:00,414.39,414.43,414.21,414.21,500.0,394.178,394.2161,394.0068,394.0068,500.0
2020-11-23 11:20:00,414.84,414.84,414.39,414.39,200.0,394.6061,394.6061,394.178,394.178,200.0
2020-11-23 11:25:00,414.77,414.77,414.21,414.27,600.0,394.5395,394.5395,394.0068,394.0639,600.0
2020-11-23 11:30:00,414.24,414.24,412.14,412.14,1000.0,394.0353,394.0353,392.0377,392.0377,1000.0
2020-11-23 11:35:00,412.79,413.55,412.75,413.55,500.0,392.656,393.379,392.618,393.379,500.0
2020-11-23 11:40:00,413.5,413.68,413.13,413.13,600.0,393.3314,393.5026,392.9795,392.9795,600.0
2020-11-23 11:45:00,413.27,413.77,413.27,413.52,500.0,393.1126,393.5882,393.1126,393.3504,500.0
2020-11-23 11:50:00,413.4,413.85,413.4,413.74,300.0,393.2363,393.6643,393.2363,393.5597,300.0
2020-11-23 11:55:00,413.62,413.62,413.62,413.62,200.0,393.4456,393.4456,393.4456,393.4456,200.0
2020-11-23 12:00:00,413.5,413.5,412.87,412.88,300.0,393.3314,393.3314,392.7321,392.7417,300.0
2020-11-23 12:05:00,412.27,412.27,412.27,412.27,100.0,392.1614,392.1614,392.1614,392.1614,100.0
2020-11-23 12:10:00,412.0,412.01,412.0,412.0,100.0,391.9046,391.9141,391.9046,391.9046,100.0
2020-11-23 12:15:00,411.65,412.85,411.65,412.85,1689.0,391.5716,392.7131,391.5716,392.7131,1689.0
2020-11-23 12:20:00,413.39,413.39,413.38,413.39,200.0,393.2268,393.2268,393.2173,393.2268,200.0
2020-11-23 12:25:00,412.82,412.82,412.82,412.82,100.0,392.6846,392.6846,392.6846,392.6846,100.0
2020-11-23 12:30:00,412.68,412.89,412.28,412.71,519.0,392.5514,392.7512,392.1709,392.5799,519.0
2020-11-23 12:35:00,412.16,412.18,412.15,412.18,200.0,392.0568,392.0758,392.0473,392.0758,200.0
2020-11-23 12:40:00,412.13,412.18,412.04,412.05,400.0,392.0282,392.0758,391.9426,391.9521,400.0
2020-11-23 12:45:00,411.83,412.0,411.83,411.94,401.0,391.7429,391.9046,391.7429,391.8475,401.0
2020-11-23 12:50:00,412.14,412.53,412.14,412.53,700.0,392.0377,392.4087,392.0377,392.4087,700.0
2020-11-23 12:55:00,412.5,412.94,412.49,412.94,200.0,392.3802,392.7987,392.3707,392.7987,200.0
2020-11-23 13:00:00,413.17,413.17,412.32,412.69,975.0,393.0175,393.0175,392.209,392.5609,975.0
2020-11-23 13:05:00,412.89,412.89,412.4,412.4,300.0,392.7512,392.7512,392.2851,392.2851,300.0
2020-11-23 13:10:00,412.69,412.69,412.46,412.68,700.0,392.5609,392.5609,392.3421,392.5514,700.0
2020-11-23 13:15:00,412.62,412.76,412.49,412.76,746.0,392.4943,392.6275,392.3707,392.6275,746.0
2020-11-23 13:20:00,412.76,412.76,412.76,412.76,0.0,392.6275,392.6275,392.6275,392.6275,0.0
2020-11-23 13:25:00,413.02,413.14,412.25,412.59,2076.0,392.8748,392.989,392.1424,392.4658,2076.0
2020-11-23 13:30:00,412.93,413.18,412.63,413.18,484.0,392.7892,393.027,392.5038,393.027,484.0
2020-11-23 13:35:00,413.68,413.68,413.68,413.68,100.0,393.5026,393.5026,393.5026,393.5026,100.0
2020-11-23 13:40:00,413.52,413.52,413.15,413.15,766.0,393.3504,393.3504,392.9985,392.9985,766.0
2020-11-23 13:45:00,413.41,414.22,413.41,413.74,945.0,393.2458,394.0163,393.2458,393.5597,945.0
2020-11-23 13:50:00,413.8,414.33,413.76,414.33,864.0,393.6168,394.1209,393.5787,394.1209,864.0
2020-11-23 13:55:00,414.27,414.41,414.25,414.25,300.0,394.0639,394.197,394.0448,394.0448,300.0
2020-11-23 14:00:00,414.49,414.7,414.15,414.7,1835.0,394.2731,394.4729,393.9497,394.4729,1835.0
2020-11-23 14:05:00,414.96,414.96,414.33,414.33,1203.0,394.7202,394.7202,394.1209,394.1209,1203.0
2020-11-23 14:10:00,414.27,414.27,413.97,414.09,900.0,394.0639,394.0639,393.7785,393.8926,900.0
2020-11-23 14:15:00,414.35,414.36,414.14,414.35,1522.0,394.14,394.1495,393.9402,394.14,1522.0
2020-11-23 14:20:00,414.21,414.55,414.21,414.53,1901.0,394.0068,394.3302,394.0068,394.3112,1901.0
2020-11-23 14:25:00,414.73,414.73,414.23,414.38,1560.0,394.5014,394.5014,394.0258,394.1685,1560.0
2020-11-23 14:30:00,414.29,414.29,413.78,413.78,1508.0,394.0829,394.0829,393.5978,393.5978,1508.0
2020-11-23 14:35:00,413.69,413.69,413.66,413.67,300.0,393.5121,393.5121,393.4836,393.4931,300.0
2020-11-23 14:40:00,413.47,413.96,413.47,413.95,596.0,393.3029,393.769,393.3029,393.7595,596.0
2020-11-23 14:45:00,413.69,413.98,413.69,413.7,1201.0,393.5121,393.788,393.5121,393.5217,1201.0
2020-11-23 14:50:00,413.72,414.36,413.71,414.36,2183.0,393.5407,394.1495,393.5312,394.1495,2183.0
2020-11-23 14:55:00,414.64,414.64,414.38,414.38,1300.0,394.4158,394.4158,394.1685,394.1685,1300.0
2020-11-23 15:00:00,415.36,415.51,415.14,415.2,1894.0,395.1007,395.2434,394.8914,394.9485,1894.0
2020-11-23 15:05:00,415.6,415.85,415.6,415.61,1394.0,395.329,395.5668,395.329,395.3385,1394.0
2020-11-23 15:10:00,415.53,415.74,415.5,415.74,1209.0,395.2624,395.4622,395.2339,395.4622,1209.0
2020-11-23 15:15:00,415.75,415.75,415.47,415.47,2778.0,395.4717,395.4717,395.2053,395.2053,2778.0
2020-11-23 15:20:00,415.72,415.98,415.57,415.98,2716.0,395.4431,395.6905,395.3005,395.6905,2716.0
2020-11-23 15:25:00,415.89,416.1,415.89,416.1,787.0,395.6048,395.8046,395.6048,395.8046,787.0
2020-11-23 15:30:00,415.96,416.07,415.77,415.77,3285.0,395.6714,395.7761,395.4907,395.4907,3285.0
2020-11-23 15:35:00,415.74,415.77,415.51,415.63,2619.0,395.4622,395.4907,395.2434,395.3575,2619.0
2020-11-23 15:40:00,415.73,416.2,415.6,415.6,4503.0,395.4526,395.8997,395.329,395.329,4503.0
2020-11-23 15:45:00,415.83,415.98,415.58,415.69,2118.0,395.5478,395.6905,395.31,395.4146,2118.0
2020-11-23 15:50:00,415.95,416.28,414.95,414.95,3878.0,395.6619,395.9758,394.7107,394.7107,3878.0
2020-11-23 15:55:00,414.69,415.18,413.77,414.83,10097.0,394.4634,394.9295,393.5882,394.5965,10097.0
2020-11-24 09:30:00,416.37,417.56,416.23,416.81,7607.0,396.0614,397.1934,395.9283,396.48,7607.0
2020-11-24 09:35:00,416.15,418.42,415.23,417.54,4463.0,395.8522,398.0114,394.977,397.1744,4463.0
2020-11-24 09:40:00,417.49,417.49,415.73,417.09,3226.0,397.1268,397.1268,395.4526,396.7463,3226.0
2020-11-24 09:45:00,417.71,417.76,417.09,417.62,1100.0,397.3361,397.3836,396.7463,397.2505,1100.0
2020-11-24 09:50:00,417.91,419.5,417.71,419.12,1400.0,397.5263,399.0388,397.3361,398.6773,1400.0
2020-11-24 09:55:00,419.62,420.08,419.41,419.93,2414.0,399.1529,399.5905,398.9532,399.4478,2414.0
2020-11-24 10:00:00,419.58,420.87,419.58,420.81,2081.0,399.1149,400.3419,399.1149,400.2849,2081.0
2020-11-24 10:05:00,421.38,421.53,420.36,420.42,3594.0,400.8271,400.9697,399.8568,399.9139,3594.0
2020-11-24 10:10:00,420.21,422.19,419.94,422.19,1890.0,399.7141,401.5976,399.4573,401.5976,1890.0
2020-11-24 10:15:00,421.93,422.41,421.92,422.41,200.0,401.3502,401.8068,401.3407,401.8068,200.0
2020-11-24 10:20:00,422.25,422.26,421.05,421.06,1817.0,401.6546,401.6641,400.5132,400.5227,1817.0
2020-11-24 10:25:00,421.21,421.52,418.57,419.0,3433.0,400.6654,400.9602,398.1541,398.5632,3433.0
2020-11-24 10:30:00,418.59,419.34,418.29,419.34,3563.0,398.1731,398.8866,397.8878,398.8866,3563.0
2020-11-24 10:35:00,419.35,419.97,418.64,418.64,1700.0,398.8961,399.4858,398.2207,398.2207,1700.0
2020-11-24 10:40:00,418.84,419.53,418.73,419.28,1700.0,398.411,399.0673,398.3063,398.8295,1700.0
2020-11-24 10:45:00,419.27,419.37,418.87,419.37,1702.0,398.82,398.9151,398.4395,398.9151,1702.0
2020-11-24 10:50:00,419.55,420.18,419.55,420.18,1038.0,399.0863,399.6856,399.0863,399.6856,1038.0
2020-11-24 10:55:00,419.76,419.76,418.97,418.97,1568.0,399.2861,399.2861,398.5346,398.5346,1568.0
2020-11-24 11:00:00,418.98,419.56,418.83,419.56,601.0,398.5441,399.0958,398.4014,399.0958,601.0
2020-11-24 11:05:00,419.07,419.09,419.04,419.04,1103.0,398.6297,398.6488,398.6012,398.6012,1103.0
2020-11-24 11:10:00,419.27,419.62,418.86,419.29,1900.0,398.82,399.1529,398.43,398.839,1900.0
2020-11-24 11:15:00,419.24,420.16,419.03,420.15,1200.0,398.7914,399.6666,398.5917,399.6571,1200.0
2020-11-24 11:20:00,420.36,422.77,420.36,422.77,2162.0,399.8568,402.1493,399.8568,402.1493,2162.0
2020-11-24 11:25:00,422.48,422.82,421.78,421.79,1927.0,401.8734,402.1968,401.2076,401.2171,1927.0
2020-11-24 11:30:00,422.44,422.61,421.86,422.61,2297.0,401.8354,401.9971,401.2837,401.9971,2297.0
2020-11-24 11:35:00,422.77,422.77,422.42,422.42,400.0,402.1493,402.1493,401.8163,401.8163,400.0
2020-11-24 11:40:00,422.41,422.41,421.92,421.92,1058.0,401.8068,401.8068,401.3407,401.3407,1058.0
2020-11-24 11:45:00,421.9,422.71,421.83,422.7,1268.0,401.3217,402.0922,401.2551,402.0827,1268.0
2020-11-24 11:50:00,422.81,423.82,422.81,423.82,1400.0,402.1873,403.1481,402.1873,403.1481,1400.0
2020-11-24 11:55:00,423.97,423.97,422.36,422.37,1200.0,403.2907,403.2907,401.7593,401.7688,1200.0
2020-11-24 12:00:00,422.37,422.37,422.37,422.37,0.0,401.7688,401.7688,401.7688,401.7688,0.0
2020-11-24 12:05:00,422.37,422.9,422.22,422.88,1435.0,401.7688,402.2729,401.6261,402.2539,1435.0
2020-11-24 12:10:00,422.85,423.31,422.85,423.23,513.0,402.2254,402.6629,402.2254,402.5868,513.0
2020-11-24 12:15:00,423.0,423.06,422.15,422.24,1915.0,402.368,402.4251,401.5595,401.6451,1915.0
2020-11-24 12:20:00,422.47,422.47,421.49,421.49,700.0,401.8639,401.8639,400.9317,400.9317,700.0
2020-11-24 12:25:00,421.79,421.79,420.53,420.53,1100.0,401.2171,401.2171,400.0185,400.0185,1100.0
2020-11-24 12:30:00,420.89,421.53,420.57,421.53,1500.0,400.361,400.9697,400.0566,400.9697,1500.0
2020-11-24 12:35:00,422.15,422.15,421.8,422.15,606.0,401.5595,401.5595,401.2266,401.5595,606.0
2020-11-24 12:40:00,421.97,421.97,421.44,421.44,880.0,401.3883,401.3883,400.8841,400.8841,880.0
2020-11-24 12:45:00,421.61,421.65,421.34,421.65,500.0,401.0458,401.0839,400.789,401.0839,500.0
2020-11-24 12:50:00,421.63,422.03,421.63,421.89,1400.0,401.0649,401.4454,401.0649,401.3122,1400.0
2020-11-24 12:55:00,421.73,421.79,421.48,421.48,1968.0,401.16,401.2171,400.9222,400.9222,1968.0
2020-11-24 13:00:00,421.73,422.59,421.64,422.59,1116.0,401.16,401.978,401.0744,401.978,1116.0
2020-11-24 13:05:00,422.67,422.69,421.96,422.31,1399.0,402.0541,402.0732,401.3788,401.7117,1399.0
2020-11-24 13:10:00,422.4,422.4,422.39,422.4,800.0,401.7973,401.7973,401.7878,401.7973,800.0
2020-11-24 13:15:00,422.65,422.67,422.24,422.24,1900.0,402.0351,402.0541,401.6451,401.6451,1900.0
2020-11-24 13:20:00,422.02,422.02,421.19,421.19,1100.0,401.4358,401.4358,400.6463,400.6463,1100.0
2020-11-24 13:25:00,420.76,422.45,420.76,422.45,1700.0,400.2373,401.8449,400.2373,401.8449,1700.0
2020-11-24 13:30:00,423.06,423.06,421.23,421.59,4060.0,402.4251,402.4251,400.6844,401.0268,4060.0
2020-11-24 13:35:00,421.31,421.31,420.91,420.91,500.0,400.7605,400.7605,400.38,400.38,500.0
2020-11-24 13:40:00,420.86,423.04,420.85,421.94,2072.0,400.3324,402.4061,400.3229,401.3598,2072.0
2020-11-24 13:45:00,421.86,422.1,421.86,422.1,200.0,401.2837,401.5119,401.2837,401.5119,200.0
2020-11-24 13:50:00,422.11,422.11,420.93,420.93,1177.0,401.5215,401.5215,400.399,400.399,1177.0
2020-11-24 13:55:00,421.45,421.57,420.72,420.72,1964.0,400.8937,401.0078,400.1993,400.1993,1964.0
2020-11-24 14:00:00,420.47,421.87,420.47,421.86,1900.0,399.9615,401.2932,399.9615,401.2837,1900.0
2020-11-24 14:05:00,421.69,421.69,420.64,420.75,2017.0,401.1219,401.1219,400.1232,400.2278,2017.0
2020-11-24 14:10:00,420.66,420.9,420.63,420.9,1297.0,400.1422,400.3705,400.1136,400.3705,1297.0
2020-11-24 14:15:00,420.87,421.1,420.56,420.85,919.0,400.3419,400.5607,400.0471,400.3229,919.0
2020-11-24 14:20:00,420.82,420.98,420.67,420.67,1220.0,400.2944,400.4466,400.1517,400.1517,1220.0
2020-11-24 14:25:00,420.61,420.77,420.26,420.46,1500.0,400.0946,400.2468,399.7617,399.9519,1500.0
2020-11-24 14:30:00,420.28,421.26,420.27,421.04,1000.0,399.7807,400.7129,399.7712,400.5036,1000.0
2020-11-24 14:35:00,421.16,421.33,421.15,421.3,1312.0,400.6178,400.7795,400.6083,400.751,1312.0
2020-11-24 14:40:00,421.06,421.62,421.06,421.52,1300.0,400.5227,401.0554,400.5227,400.9602,1300.0
2020-11-24 14:45:00,421.56,421.73,420.93,421.16,1352.0,400.9983,401.16,400.399,400.6178,1352.0
2020-11-24 14:50:00,421.17,421.23,421.17,421.23,300.0,400.6273,400.6844,400.6273,400.6844,300.0
2020-11-24 14:55:00,421.23,422.59,421.22,422.59,1200.0,400.6844,401.978,400.6749,401.978,1200.0
2020-11-24 15:00:00,422.41,422.41,421.15,421.23,2595.0,401.8068,401.8068,400.6083,400.6844,2595.0
2020-11-24 15:05:00,421.52,421.52,421.3,421.3,400.0,400.9602,400.9602,400.751,400.751,400.0
2020-11-24 15:10:00,421.21,421.7,421.14,421.23,2000.0,400.6654,401.1315,400.5988,400.6844,2000.0
2020-11-24 15:15:00,420.98,420.99,420.48,420.61,2700.0,400.4466,400.4561,399.971,400.0946,2700.0
2020-11-24 15:20:00,420.76,422.0,420.76,421.61,2301.0,400.2373,401.4168,400.2373,401.0458,2301.0
2020-11-24 15:25:00,421.64,421.85,421.48,421.48,1130.0,401.0744,401.2741,400.9222,400.9222,1130.0
2020-11-24 15:30:00,421.18,421.52,421.0,421.52,3551.0,400.6368,400.9602,400.4656,400.9602,3551.0
2020-11-24 15:35:00,421.44,421.7,420.92,421.04,3243.0,400.8841,401.1315,400.3895,400.5036,3243.0
2020-11-24 15:40:00,421.13,421.14,420.62,420.72,1803.0,400.5893,400.5988,400.1041,400.1993,1803.0
2020-11-24 15:45:00,420.74,421.04,420.31,420.46,3709.0,400.2183,400.5036,399.8093,399.9519,3709.0
2020-11-24 15:50:00,420.27,420.44,419.17,419.86,5469.0,399.7712,399.9329,398.7249,399.3812,5469.0
2020-11-24 15:55:00,420.17,420.55,419.41,420.05,10718.0,399.6761,400.0375,398.9532,399.5619,10718.0
2020-11-25 09:30:00,420.14,421.69,416.1,416.1,4467.0,399.6475,401.1219,395.8046,395.8046,4467.0
2020-11-25 09:35:00,417.0,417.24,414.61,414.61,1360.0,396.6607,396.889,394.3873,394.3873,1360.0
2020-11-25 09:40:00,415.39,415.39,414.68,414.99,374.0,395.1292,395.1292,394.4539,394.7487,374.0
2020-11-25 09:45:00,414.97,415.16,413.18,413.25,2107.0,394.7297,394.9104,393.027,393.0936,2107.0
2020-11-25 09:50:00,412.88,415.38,412.87,415.38,5240.0,392.7417,395.1197,392.7321,395.1197,5240.0
2020-11-25 09:55:00,414.98,415.71,414.46,414.8,840.0,394.7392,395.4336,394.2446,394.568,840.0
2020-11-25 10:00:00,414.94,414.94,414.93,414.94,200.0,394.7012,394.7012,394.6917,394.7012,200.0
2020-11-25 10:05:00,414.67,415.32,414.66,415.17,1383.0,394.4443,395.0626,394.4348,394.92,1383.0
2020-11-25 10:10:00,414.8,414.88,414.38,414.75,2406.0,394.568,394.6441,394.1685,394.5204,2406.0
2020-11-25 10:15:00,414.39,414.39,413.1,413.11,529.0,394.178,394.178,392.9509,392.9604,529.0
2020-11-25 10:20:00,412.99,414.11,412.98,414.11,2972.0,392.8463,393.9117,392.8368,393.9117,2972.0
2020-11-25 10:25:00,414.03,414.62,413.71,413.71,1069.0,393.8356,394.3968,393.5312,393.5312,1069.0
2020-11-25 10:30:00,413.95,413.95,413.95,413.95,100.0,393.7595,393.7595,393.7595,393.7595,100.0
2020-11-25 10:35:00,414.22,415.78,414.22,415.27,2188.0,394.0163,395.5002,394.0163,395.0151,2188.0
2020-11-25 10:40:00,414.9,414.9,413.0,413.0,1090.0,394.6631,394.6631,392.8558,392.8558,1090.0
2020-11-25 10:45:00,413.52,413.68,413.17,413.29,1753.0,393.3504,393.5026,393.0175,393.1317,1753.0
2020-11-25 10:50:00,413.29,413.29,413.29,413.29,0.0,393.1317,393.1317,393.1317,393.1317,0.0
2020-11-25 10:55:00,412.98,412.98,411.26,411.26,1204.0,392.8368,392.8368,391.2007,391.2007,1204.0
2020-11-25 11:00:00,411.89,412.58,410.59,410.6,3145.0,391.7999,392.4563,390.5634,390.5729,3145.0
2020-11-25 11:05:00,410.61,411.57,410.52,411.56,1570.0,390.5824,391.4956,390.4968,391.486,1570.0
2020-11-25 11:10:00,411.3,411.3,410.39,410.71,1518.0,391.2387,391.2387,390.3731,390.6775,1518.0
2020-11-25 11:15:00,410.98,410.98,410.54,410.54,200.0,390.9343,390.9343,390.5158,390.5158,200.0
2020-11-25 11:20:00,410.53,411.66,410.53,411.66,2546.0,390.5063,391.5812,390.5063,391.5812,2546.0
2020-11-25 11:25:00,411.95,412.3,411.81,412.1,2410.0,391.857,392.1899,391.7238,391.9997,2410.0
2020-11-25 11:30:00,412.0,412.24,411.42,411.42,2181.0,391.9046,392.1329,391.3529,391.3529,2181.0
2020-11-25 11:35:00,411.27,411.68,410.95,411.68,2468.0,391.2102,391.6002,390.9058,391.6002,2468.0
2020-11-25 11:40:00,411.68,411.68,411.68,411.68,0.0,391.6002,391.6002,391.6002,391.6002,0.0
2020-11-25 11:45:00,411.34,412.01,411.34,412.0,3825.0,391.2768,391.9141,391.2768,391.9046,3825.0
2020-11-25 11:50:00,411.73,411.73,411.55,411.61,600.0,391.6477,391.6477,391.4765,391.5336,600.0
2020-11-25 11:55:00,411.21,411.42,411.01,411.2,1822.0,391.1531,391.3529,390.9629,391.1436,1822.0
2020-11-25 12:00:00,411.2,411.57,411.2,411.57,200.0,391.1436,391.4956,391.1436,391.4956,200.0
2020-11-25 12:05:00,411.6,412.12,411.4,412.12,1719.0,391.5241,392.0187,391.3338,392.0187,1719.0
2020-11-25 12:10:00,411.77,411.78,411.3,411.31,800.0,391.6858,391.6953,391.2387,391.2482,800.0
2020-11-25 12:15:00,411.12,411.48,411.12,411.48,1413.0,391.0675,391.4099,391.0675,391.4099,1413.0
2020-11-25 12:20:00,411.32,411.57,411.05,411.05,1777.0,391.2577,391.4956,391.0009,391.0009,1777.0
2020-11-25 12:25:00,411.0,411.01,410.32,410.32,800.0,390.9534,390.9629,390.3065,390.3065,800.0
2020-11-25 12:30:00,410.21,410.88,410.21,410.88,1521.0,390.2019,390.8392,390.2019,390.8392,1521.0
2020-11-25 12:35:00,410.81,411.13,410.81,411.13,732.0,390.7726,391.077,390.7726,391.077,732.0
2020-11-25 12:40:00,411.33,411.33,411.23,411.23,300.0,391.2673,391.2673,391.1721,391.1721,300.0
2020-11-25 12:45:00,412.0,412.08,412.0,412.08,1050.0,391.9046,391.9807,391.9046,391.9807,1050.0
2020-11-25 12:50:00,411.75,411.75,411.47,411.47,1488.0,391.6668,391.6668,391.4004,391.4004,1488.0
2020-11-25 12:55:00,411.67,412.11,411.67,412.11,1320.0,391.5907,392.0092,391.5907,392.0092,1320.0
2020-11-25 13:00:00,412.11,412.3,412.11,412.17,800.0,392.0092,392.1899,392.0092,392.0663,800.0
2020-11-25 13:05:00,411.96,411.96,411.12,411.22,3550.0,391.8665,391.8665,391.0675,391.1626,3550.0
2020-11-25 13:10:00,411.39,411.88,411.32,411.88,1500.0,391.3243,391.7904,391.2577,391.7904,1500.0
2020-11-25 13:15:00,411.87,412.02,411.5,411.56,2300.0,391.7809,391.9236,391.429,391.486,2300.0
2020-11-25 13:20:00,411.36,411.7,411.35,411.67,1807.0,391.2958,391.6192,391.2863,391.5907,1807.0
2020-11-25 13:25:00,411.57,412.03,411.51,411.63,1700.0,391.4956,391.9331,391.4385,391.5526,1700.0
2020-11-25 13:30:00,411.53,411.99,411.53,411.87,1993.0,391.4575,391.8951,391.4575,391.7809,1993.0
2020-11-25 13:35:00,411.72,411.86,411.6,411.67,1700.0,391.6382,391.7714,391.5241,391.5907,1700.0
2020-11-25 13:40:00,411.43,411.66,411.43,411.66,1202.0,391.3624,391.5812,391.3624,391.5812,1202.0
2020-11-25 13:45:00,411.66,411.8,411.51,411.8,1000.0,391.5812,391.7143,391.4385,391.7143,1000.0
2020-11-25 13:50:00,411.63,412.05,411.49,412.05,3582.0,391.5526,391.9521,391.4195,391.9521,3582.0
2020-11-25 13:55:00,411.87,412.1,411.66,412.1,2400.0,391.7809,391.9997,391.5812,391.9997,2400.0
2020-11-25 14:00:00,412.36,412.41,412.05,412.05,900.0,392.247,392.2946,391.9521,391.9521,900.0
2020-11-25 14:05:00,412.56,412.56,411.83,411.93,2111.0,392.4373,392.4373,391.7429,391.838,2111.0
2020-11-25 14:10:00,412.15,412.19,411.87,411.97,1151.0,392.0473,392.0853,391.7809,391.876,1151.0
2020-11-25 14:15:00,412.15,412.21,411.79,412.07,2343.0,392.0473,392.1043,391.7048,391.9712,2343.0
2020-11-25 14:20:00,412.06,412.54,412.06,412.54,1500.0,391.9617,392.4182,391.9617,392.4182,1500.0
2020-11-25 14:25:00,412.54,412.54,412.54,412.54,0.0,392.4182,392.4182,392.4182,392.4182,0.0
2020-11-25 14:30:00,412.61,413.25,412.61,412.8,1400.0,392.4848,393.0936,392.4848,392.6656,1400.0
2020-11-25 14:35:00,412.73,412.9,412.73,412.9,300.0,392.599,392.7607,392.599,392.7607,300.0
2020-11-25 14:40:00,412.78,412.78,412.28,412.5,3159.0,392.6465,392.6465,392.1709,392.3802,3159.0
2020-11-25 14:45:00,412.48,412.68,412.47,412.62,500.0,392.3612,392.5514,392.3517,392.4943,500.0
2020-11-25 14:50:00,413.15,413.15,412.73,412.81,734.0,392.9985,392.9985,392.599,392.6751,734.0
2020-11-25 14:55:00,412.95,413.22,412.67,412.72,1771.0,392.8082,393.0651,392.5419,392.5895,1771.0
2020-11-25 15:00:00,412.47,412.76,412.27,412.75,2006.0,392.3517,392.6275,392.1614,392.618,2006.0
2020-11-25 15:05:00,412.76,413.67,412.74,413.49,1204.0,392.6275,393.4931,392.6085,393.3219,1204.0
2020-11-25 15:10:00,414.04,414.66,413.59,414.12,2460.0,393.8451,394.4348,393.417,393.9212,2460.0
2020-11-25 15:15:00,414.5,414.81,414.16,414.56,2771.0,394.2826,394.5775,393.9592,394.3397,2771.0
2020-11-25 15:20:00,414.35,414.58,413.93,414.36,2468.0,394.14,394.3587,393.7404,394.1495,2468.0
2020-11-25 15:25:00,414.35,415.32,414.34,414.7,5118.0,394.14,395.0626,394.1304,394.4729,5118.0
2020-11-25 15:30:00,414.81,415.65,414.81,415.49,2675.0,394.5775,395.3765,394.5775,395.2244,2675.0
2020-11-25 15:35:00,415.64,415.71,415.05,415.45,4816.0,395.367,395.4336,394.8058,395.1863,4816.0
2020-11-25 15:40:00,415.45,416.23,415.45,416.19,3236.0,395.1863,395.9283,395.1863,395.8902,3236.0
2020-11-25 15:45:00,416.21,416.22,414.66,415.53,6914.0,395.9092,395.9187,394.4348,395.2624,6914.0
2020-11-25 15:50:00,415.38,415.61,415.2,415.34,2708.0,395.1197,395.3385,394.9485,395.0817,2708.0
2020-11-25 15:55:00,415.46,416.16,414.45,414.84,21388.0,395.1958,395.8617,394.2351,394.6061,21388.0
2020-11-27 09:30:00,413.83,414.58,413.83,414.42,6073.0,393.6453,394.3587,393.6453,394.2065,6073.0
2020-11-27 09:35:00,415.0,416.14,415.0,416.14,1198.0,394.7583,395.8426,394.7583,395.8426,1198.0
2020-11-27 09:40:00,416.26,416.27,416.26,416.26,105.0,395.9568,395.9663,395.9568,395.9568,105.0
2020-11-27 09:45:00,416.0,416.05,415.77,415.78,1612.0,395.7095,395.757,395.4907,395.5002,1612.0
2020-11-27 09:50:00,415.79,415.79,415.02,415.75,1213.0,395.5097,395.5097,394.7773,395.4717,1213.0
2020-11-27 09:55:00,415.4,417.07,415.13,416.18,900.0,395.1387,396.7273,394.8819,395.8807,900.0
2020-11-27 10:00:00,416.24,416.37,416.19,416.37,500.0,395.9378,396.0614,395.8902,396.0614,500.0
2020-11-27 10:05:00,417.06,417.95,416.73,417.73,1823.0,396.7178,397.5644,396.4039,397.3551,1823.0
2020-11-27 10:10:00,417.73,417.73,417.73,417.73,0.0,397.3551,397.3551,397.3551,397.3551,0.0
2020-11-27 10:15:00,417.86,418.73,417.74,418.73,1253.0,397.4788,398.3063,397.3646,398.3063,1253.0
2020-11-27 10:20:00,417.99,417.99,416.2,416.99,1768.0,397.6024,397.6024,395.8997,396.6512,1768.0
2020-11-27 10:25:00,416.7,417.9,416.7,417.83,900.0,396.3753,397.5168,396.3753,397.4502,900.0
2020-11-27 10:30:00,417.19,417.19,415.47,415.47,500.0,396.8414,396.8414,395.2053,395.2053,500.0
2020-11-27 10:35:00,415.35,415.44,415.06,415.44,800.0,395.0912,395.1768,394.8153,395.1768,800.0
2020-11-27 10:40:00,415.42,415.42,415.42,415.42,100.0,395.1578,395.1578,395.1578,395.1578,100.0
2020-11-27 10:45:00,415.38,415.96,414.88,415.39,5096.0,395.1197,395.6714,394.6441,395.1292,5096.0
2020-11-27 10:50:00,416.07,416.9,415.57,415.57,1882.0,395.7761,396.5656,395.3005,395.3005,1882.0
2020-11-27 10:55:00,416.02,416.19,415.55,416.15,644.0,395.7285,395.8902,395.2814,395.8522,644.0
2020-11-27 11:00:00,416.01,416.01,415.08,415.08,1863.0,395.719,395.719,394.8343,394.8343,1863.0
2020-11-27 11:05:00,414.5,415.62,414.5,415.62,850.0,394.2826,395.348,394.2826,395.348,850.0
2020-11-27 11:10:00,415.72,415.73,415.21,415.73,1076.0,395.4431,395.4526,394.958,395.4526,1076.0
2020-11-27 11:15:00,415.64,416.08,415.64,415.95,500.0,395.367,395.7856,395.367,395.6619,500.0
2020-11-27 11:20:00,415.77,415.94,415.35,415.35,1057.0,395.4907,395.6524,395.0912,395.0912,1057.0
2020-11-27 11:25:00,415.52,416.37,415.51,416.31,1640.0,395.2529,396.0614,395.2434,396.0044,1640.0
2020-11-27 11:30:00,416.4,416.6,416.04,416.6,1042.0,396.09,396.2802,395.7475,396.2802,1042.0
2020-11-27 11:35:00,415.83,415.89,415.01,415.01,625.0,395.5478,395.6048,394.7678,394.7678,625.0
2020-11-27 11:40:00,415.84,415.84,415.84,415.84,100.0,395.5573,395.5573,395.5573,395.5573,100.0
2020-11-27 11:45:00,415.86,415.86,415.1,415.11,2506.0,395.5763,395.5763,394.8534,394.8629,2506.0
2020-11-27 11:50:00,414.8,414.82,414.05,414.53,3027.0,394.568,394.587,393.8546,394.3112,3027.0
2020-11-27 11:55:00,414.6,415.0,414.6,415.0,530.0,394.3778,394.7583,394.3778,394.7583,530.0
2020-11-27 12:00:00,415.23,415.23,415.22,415.23,100.0,394.977,394.977,394.9675,394.977,100.0
2020-11-27 12:05:00,415.12,415.2,414.55,414.55,2252.0,394.8724,394.9485,394.3302,394.3302,2252.0
2020-11-27 12:10:00,414.5,414.84,414.32,414.84,900.0,394.2826,394.6061,394.1114,394.6061,900.0
2020-11-27 12:15:00,414.81,415.92,414.81,415.92,400.0,394.5775,395.6334,394.5775,395.6334,400.0
2020-11-27 12:20:00,415.54,415.54,414.83,414.83,1781.0,395.2719,395.2719,394.5965,394.5965,1781.0
2020-11-27 12:25:00,414.67,414.82,414.35,414.52,1702.0,394.4443,394.587,394.14,394.3017,1702.0
2020-11-27 12:30:00,414.24,414.39,413.96,413.96,1309.0,394.0353,394.178,393.769,393.769,1309.0
2020-11-27 12:35:00,414.16,414.38,413.88,414.38,913.0,393.9592,394.1685,393.6929,394.1685,913.0
2020-11-27 12:40:00,414.92,415.19,414.92,414.95,1417.0,394.6822,394.939,394.6822,394.7107,1417.0
2020-11-27 12:45:00,414.81,415.18,414.81,415.18,760.0,394.5775,394.9295,394.5775,394.9295,760.0
2020-11-27 12:50:00,415.1,415.48,414.93,414.93,933.0,394.8534,395.2148,394.6917,394.6917,933.0
2020-11-27 12:55:00,414.81,415.31,414.21,414.87,4191.0,394.5775,395.0531,394.0068,394.6346,4191.0
2020-11-30 09:30:00,414.0,415.49,413.9,415.49,4545.0,393.807,395.2244,393.7119,395.2244,4545.0
2020-11-30 09:35:00,415.43,415.43,413.78,413.78,1699.0,395.1673,395.1673,393.5978,393.5978,1699.0
2020-11-30 09:40:00,413.65,414.67,413.16,414.4,4500.0,393.4741,394.4443,393.008,394.1875,4500.0
2020-11-30 09:45:00,414.39,414.82,414.04,414.05,1986.0,394.178,394.587,393.8451,393.8546,1986.0
2020-11-30 09:50:00,414.05,414.21,413.72,414.21,1700.0,393.8546,394.0068,393.5407,394.0068,1700.0
2020-11-30 09:55:00,415.31,416.7,415.31,415.55,1839.0,395.0531,396.3753,395.0531,395.2814,1839.0
2020-11-30 10:00:00,415.54,415.62,414.79,415.19,2700.0,395.2719,395.348,394.5585,394.939,2700.0
2020-11-30 10:05:00,415.09,415.09,413.32,414.24,2001.0,394.8439,394.8439,393.1602,394.0353,2001.0
2020-11-30 10:10:00,414.06,414.07,412.98,412.99,1100.0,393.8641,393.8736,392.8368,392.8463,1100.0
2020-11-30 10:15:00,413.37,413.42,413.36,413.37,300.0,393.2078,393.2553,393.1982,393.2078,300.0
2020-11-30 10:20:00,412.98,414.37,412.78,414.37,1903.0,392.8368,394.159,392.6465,394.159,1903.0
2020-11-30 10:25:00,413.77,414.01,412.28,412.33,911.0,393.5882,393.8165,392.1709,392.2185,911.0
2020-11-30 10:30:00,412.33,413.32,412.33,412.83,1801.0,392.2185,393.1602,392.2185,392.6941,1801.0
2020-11-30 10:35:00,412.37,413.08,412.37,412.62,700.0,392.2565,392.9319,392.2565,392.4943,700.0
2020-11-30 10:40:00,412.48,412.78,412.17,412.68,1949.0,392.3612,392.6465,392.0663,392.5514,1949.0
2020-11-30 10:45:00,412.48,413.46,412.46,413.46,900.0,392.3612,393.2934,392.3421,393.2934,900.0
2020-11-30 10:50:00,414.29,415.14,414.29,415.14,764.0,394.0829,394.8914,394.0829,394.8914,764.0
2020-11-30 10:55:00,415.24,416.59,415.24,416.59,300.0,394.9865,396.2707,394.9865,396.2707,300.0
2020-11-30 11:00:00,417.03,417.5,416.48,417.0,4957.0,396.6892,397.1363,396.1661,396.6607,4957.0
2020-11-30 11:05:00,417.19,417.66,416.58,416.58,800.0,396.8414,397.2885,396.2612,396.2612,800.0
2020-11-30 11:10:00,416.8,416.8,415.75,415.75,1000.0,396.4705,396.4705,395.4717,395.4717,1000.0
2020-11-30 11:15:00,415.99,415.99,415.1,415.14,700.0,395.7,395.7,394.8534,394.8914,700.0
2020-11-30 11:20:00,414.71,414.71,413.92,413.92,400.0,394.4824,394.4824,393.7309,393.7309,400.0
2020-11-30 11:25:00,413.97,414.68,413.9,413.99,1065.0,393.7785,394.4539,393.7119,393.7975,1065.0
2020-11-30 11:30:00,413.69,413.81,412.79,413.08,1500.0,393.5121,393.6263,392.656,392.9319,1500.0
2020-11-30 11:35:00,413.21,413.85,413.21,413.7,728.0,393.0556,393.6643,393.0556,393.5217,728.0
2020-11-30 11:40:00,413.12,414.45,413.11,413.82,1500.0,392.9699,394.2351,392.9604,393.6358,1500.0
2020-11-30 11:45:00,414.08,414.08,413.38,413.39,600.0,393.8831,393.8831,393.2173,393.2268,600.0
2020-11-30 11:50:00,413.67,413.67,413.08,413.1,1025.0,393.4931,393.4931,392.9319,392.9509,1025.0
2020-11-30 11:55:00,413.21,413.49,412.84,413.16,930.0,393.0556,393.3219,392.7036,393.008,930.0
2020-11-30 12:00:00,412.85,412.85,412.26,412.26,515.0,392.7131,392.7131,392.1519,392.1519,515.0
2020-11-30 12:05:00,412.3,413.16,412.23,413.16,1510.0,392.1899,393.008,392.1234,393.008,1510.0
2020-11-30 12:10:00,413.29,413.73,413.29,413.72,425.0,393.1317,393.5502,393.1317,393.5407,425.0
2020-11-30 12:15:00,413.41,413.6,413.1,413.1,733.0,393.2458,393.4265,392.9509,392.9509,733.0
2020-11-30 12:20:00,412.94,413.04,412.52,412.68,1300.0,392.7987,392.8939,392.3992,392.5514,1300.0
2020-11-30 12:25:00,412.72,412.92,412.38,412.92,800.0,392.5895,392.7797,392.266,392.7797,800.0
2020-11-30 12:30:00,413.23,413.35,412.93,413.0,900.0,393.0746,393.1887,392.7892,392.8558,900.0
2020-11-30 12:35:00,412.77,412.88,412.66,412.88,569.0,392.637,392.7417,392.5324,392.7417,569.0
2020-11-30 12:40:00,412.91,413.6,412.9,413.6,500.0,392.7702,393.4265,392.7607,393.4265,500.0
2020-11-30 12:45:00,413.18,413.95,413.18,413.95,500.0,393.027,393.7595,393.027,393.7595,500.0
2020-11-30 12:50:00,414.28,414.31,414.1,414.14,600.0,394.0734,394.1019,393.9021,393.9402,600.0
2020-11-30 12:55:00,414.25,414.34,413.98,413.98,842.0,394.0448,394.1304,393.788,393.788,842.0
2020-11-30 13:00:00,414.27,414.52,414.23,414.23,1423.0,394.0639,394.3017,394.0258,394.0258,1423.0
2020-11-30 13:05:00,414.02,414.02,413.5,413.5,200.0,393.8261,393.8261,393.3314,393.3314,200.0
2020-11-30 13:10:00,413.06,413.19,412.68,412.68,500.0,392.9129,393.0365,392.5514,392.5514,500.0
2020-11-30 13:15:00,412.78,413.19,412.62,413.08,1553.0,392.6465,393.0365,392.4943,392.9319,1553.0
2020-11-30 13:20:00,413.26,413.26,413.08,413.08,498.0,393.1031,393.1031,392.9319,392.9319,498.0
2020-11-30 13:25:00,413.04,413.16,412.6,412.61,620.0,392.8939,393.008,392.4753,392.4848,620.0
2020-11-30 13:30:00,412.52,413.19,412.52,413.19,1123.0,392.3992,393.0365,392.3992,393.0365,1123.0
2020-11-30 13:35:00,413.06,413.06,412.77,412.95,1014.0,392.9129,392.9129,392.637,392.8082,1014.0
2020-11-30 13:40:00,413.04,413.45,413.04,413.39,600.0,392.8939,393.2839,392.8939,393.2268,600.0
2020-11-30 13:45:00,413.16,413.48,413.16,413.29,1550.0,393.008,393.3124,393.008,393.1317,1550.0
2020-11-30 13:50:00,413.62,413.62,412.97,413.04,773.0,393.4456,393.4456,392.8273,392.8939,773.0
2020-11-30 13:55:00,412.27,412.39,412.11,412.11,800.0,392.1614,392.2756,392.0092,392.0092,800.0
2020-11-30 14:00:00,411.89,412.03,411.58,411.75,1200.0,391.7999,391.9331,391.5051,391.6668,1200.0
2020-11-30 14:05:00,411.9,412.19,411.72,412.19,1466.0,391.8095,392.0853,391.6382,392.0853,1466.0
2020-11-30 14:10:00,412.52,412.55,412.31,412.34,1015.0,392.3992,392.4278,392.1995,392.228,1015.0
2020-11-30 14:15:00,412.42,412.45,412.08,412.44,450.0,392.3041,392.3326,391.9807,392.3231,450.0
2020-11-30 14:20:00,412.3,412.99,412.3,412.78,900.0,392.1899,392.8463,392.1899,392.6465,900.0
2020-11-30 14:25:00,413.12,413.39,413.07,413.2,1300.0,392.9699,393.2268,392.9224,393.046,1300.0
2020-11-30 14:30:00,413.02,413.22,412.86,412.94,1189.0,392.8748,393.0651,392.7226,392.7987,1189.0
2020-11-30 14:35:00,412.97,413.33,412.97,413.19,300.0,392.8273,393.1697,392.8273,393.0365,300.0
2020-11-30 14:40:00,413.6,413.96,413.59,413.59,502.0,393.4265,393.769,393.417,393.417,502.0
2020-11-30 14:45:00,413.92,413.94,412.95,412.95,1300.0,393.7309,393.75,392.8082,392.8082,1300.0
2020-11-30 14:50:00,413.24,413.95,413.03,413.71,1120.0,393.0841,393.7595,392.8843,393.5312,1120.0
2020-11-30 14:55:00,413.82,415.36,413.66,415.36,5300.0,393.6358,395.1007,393.4836,395.1007,5300.0
2020-11-30 15:00:00,415.71,415.75,414.78,414.85,3109.0,395.4336,395.4717,394.549,394.6156,3109.0
2020-11-30 15:05:00,415.16,415.6,415.06,415.37,1601.0,394.9104,395.329,394.8153,395.1102,1601.0
2020-11-30 15:10:00,415.13,415.19,414.83,415.19,800.0,394.8819,394.939,394.5965,394.939,800.0
2020-11-30 15:15:00,415.28,415.65,415.07,415.65,1500.0,395.0246,395.3765,394.8248,395.3765,1500.0
2020-11-30 15:20:00,415.57,415.76,415.25,415.72,4755.0,395.3005,395.4812,394.9961,395.4431,4755.0
2020-11-30 15:25:00,415.51,415.51,414.72,414.72,2003.0,395.2434,395.2434,394.4919,394.4919,2003.0
2020-11-30 15:30:00,414.74,415.81,414.74,415.81,5041.0,394.5109,395.5287,394.5109,395.5287,5041.0
2020-11-30 15:35:00,416.0,416.12,415.61,415.94,1990.0,395.7095,395.8236,395.3385,395.6524,1990.0
2020-11-30 15:40:00,415.78,416.48,415.58,416.25,5536.0,395.5002,396.1661,395.31,395.9473,5536.0
2020-11-30 15:45:00,416.45,416.55,415.77,415.97,5342.0,396.1375,396.2327,395.4907,395.6809,5342.0
2020-11-30 15:50:00,416.32,418.75,416.32,418.05,6905.0,396.0139,398.3253,396.0139,397.6595,6905.0
2020-11-30 15:55:00,418.41,418.6,416.91,418.24,18525.0,398.0019,398.1827,396.5751,397.8402,18525.0
2020-12-01 09:30:00,424.33,427.9,422.38,426.39,11379.0,403.6332,407.0291,401.7783,405.5927,11379.0
2020-12-01 09:35:00,426.39,427.45,424.56,424.56,7097.0,405.5927,406.601,403.852,403.852,7097.0
2020-12-01 09:40:00,424.35,424.68,423.26,424.68,940.0,403.6522,403.9661,402.6154,403.9661,940.0
2020-12-01 09:45:00,425.2,426.16,422.92,422.92,7000.0,404.4607,405.3739,402.292,402.292,7000.0
2020-12-01 09:50:00,423.27,423.27,420.38,420.38,1172.0,402.6249,402.6249,399.8758,399.8758,1172.0
2020-12-01 09:55:00,421.24,421.24,419.35,419.68,900.0,400.6939,400.6939,398.8961,399.21,900.0
2020-12-01 10:00:00,420.55,422.38,420.55,422.08,1400.0,400.0375,401.7783,400.0375,401.4929,1400.0
2020-12-01 10:05:00,422.73,422.74,421.01,422.43,1514.0,402.1112,402.1207,400.4751,401.8259,1514.0
2020-12-01 10:10:00,422.38,422.74,422.38,422.74,885.0,401.7783,402.1207,401.7783,402.1207,885.0
2020-12-01 10:15:00,423.08,423.08,421.93,422.46,2100.0,402.4441,402.4441,401.3502,401.8544,2100.0
2020-12-01 10:20:00,421.81,423.17,421.81,423.17,2001.0,401.2361,402.5298,401.2361,402.5298,2001.0
2020-12-01 10:25:00,422.76,423.09,422.51,422.51,1370.0,402.1398,402.4537,401.9019,401.9019,1370.0
2020-12-01 10:30:00,422.27,422.27,421.61,421.61,1765.0,401.6737,401.6737,401.0458,401.0458,1765.0
2020-12-01 10:35:00,421.54,421.54,420.31,420.47,2946.0,400.9793,400.9793,399.8093,399.9615,2946.0
2020-12-01 10:40:00,420.25,420.77,420.25,420.71,800.0,399.7522,400.2468,399.7522,400.1897,800.0
2020-12-01 10:45:00,420.65,420.65,418.91,419.7,2441.0,400.1327,400.1327,398.4775,399.229,2441.0
2020-12-01 10:50:00,419.51,419.51,419.23,419.33,600.0,399.0483,399.0483,398.7819,398.8771,600.0
2020-12-01 10:55:00,419.7,420.14,419.37,419.63,1068.0,399.229,399.6475,398.9151,399.1624,1068.0
2020-12-01 11:00:00,419.72,420.12,419.69,419.81,1617.0,399.248,399.6285,399.2195,399.3336,1617.0
2020-12-01 11:05:00,419.79,420.03,419.35,419.36,1272.0,399.3146,399.5429,398.8961,398.9056,1272.0
2020-12-01 11:10:00,419.35,419.47,418.93,418.94,1100.0,398.8961,399.0102,398.4966,398.5061,1100.0
2020-12-01 11:15:00,419.31,419.62,419.15,419.44,1600.0,398.858,399.1529,398.7058,398.9817,1600.0
2020-12-01 11:20:00,419.02,419.02,418.5,418.74,700.0,398.5822,398.5822,398.0875,398.3158,700.0
2020-12-01 11:25:00,418.81,418.81,418.33,418.33,809.0,398.3824,398.3824,397.9258,397.9258,809.0
2020-12-01 11:30:00,418.49,419.14,418.49,419.13,1401.0,398.078,398.6963,398.078,398.6868,1401.0
2020-12-01 11:35:00,419.09,419.09,418.13,418.44,1226.0,398.6488,398.6488,397.7356,398.0305,1226.0
2020-12-01 11:40:00,418.1,418.44,418.09,418.44,300.0,397.707,398.0305,397.6975,398.0305,300.0
2020-12-01 11:45:00,418.04,418.04,417.62,417.66,500.0,397.65,397.65,397.2505,397.2885,500.0
2020-12-01 11:50:00,417.22,417.22,416.69,416.69,800.0,396.87,396.87,396.3658,396.3658,800.0
2020-12-01 11:55:00,416.68,417.74,416.67,417.74,1000.0,396.3563,397.3646,396.3468,397.3646,1000.0
2020-12-01 12:00:00,417.49,417.63,417.08,417.33,7619.0,397.1268,397.26,396.7368,396.9746,7619.0
2020-12-01 12:05:00,416.43,417.06,416.36,416.36,1600.0,396.1185,396.7178,396.0519,396.0519,1600.0
2020-12-01 12:10:00,416.28,416.38,416.28,416.38,200.0,395.9758,396.0709,395.9758,396.0709,200.0
2020-12-01 12:15:00,416.28,416.95,416.14,416.89,2662.0,395.9758,396.6131,395.8426,396.5561,2662.0
2020-12-01 12:20:00,417.44,417.45,417.37,417.37,200.0,397.0792,397.0888,397.0127,397.0127,200.0
2020-12-01 12:25:00,417.46,417.62,417.26,417.44,500.0,397.0983,397.2505,396.908,397.0792,500.0
2020-12-01 12:30:00,417.32,418.09,417.32,418.09,1821.0,396.9651,397.6975,396.9651,397.6975,1821.0
2020-12-01 12:35:00,417.79,417.94,417.53,417.53,1092.0,397.4122,397.5549,397.1649,397.1649,1092.0
2020-12-01 12:40:00,417.26,417.55,417.12,417.5,804.0,396.908,397.1839,396.7748,397.1363,804.0
2020-12-01 12:45:00,417.83,418.31,417.83,417.87,727.0,397.4502,397.9068,397.4502,397.4883,727.0
2020-12-01 12:50:00,417.64,417.64,417.34,417.43,370.0,397.2695,397.2695,396.9841,397.0697,370.0
2020-12-01 12:55:00,417.28,417.31,416.65,416.65,1300.0,396.927,396.9556,396.3278,396.3278,1300.0
2020-12-01 13:00:00,416.44,416.45,416.24,416.24,200.0,396.128,396.1375,395.9378,395.9378,200.0
2020-12-01 13:05:00,416.22,416.35,415.73,415.73,2866.0,395.9187,396.0424,395.4526,395.4526,2866.0
2020-12-01 13:10:00,415.86,416.26,415.49,416.26,1560.0,395.5763,395.9568,395.2244,395.9568,1560.0
2020-12-01 13:15:00,416.26,416.26,416.26,416.26,0.0,395.9568,395.9568,395.9568,395.9568,0.0
2020-12-01 13:20:00,416.69,416.99,416.61,416.99,1957.0,396.3658,396.6512,396.2897,396.6512,1957.0
2020-12-01 13:25:00,417.07,417.09,417.05,417.09,700.0,396.7273,396.7463,396.7083,396.7463,700.0
2020-12-01 13:30:00,417.15,419.15,417.04,418.24,4500.0,396.8034,398.7058,396.6988,397.8402,4500.0
2020-12-01 13:35:00,418.13,418.13,418.13,418.13,100.0,397.7356,397.7356,397.7356,397.7356,100.0
2020-12-01 13:40:00,417.98,417.98,417.51,417.51,500.0,397.5929,397.5929,397.1458,397.1458,500.0
2020-12-01 13:45:00,417.51,417.58,417.05,417.2,900.0,397.1458,397.2124,396.7083,396.8509,900.0
2020-12-01 13:50:00,416.99,417.66,416.99,417.66,1245.0,396.6512,397.2885,396.6512,397.2885,1245.0
2020-12-01 13:55:00,418.23,418.29,417.9,417.9,605.0,397.8307,397.8878,397.5168,397.5168,605.0
2020-12-01 14:00:00,418.16,418.16,417.94,418.03,700.0,397.7641,397.7641,397.5549,397.6405,700.0
2020-12-01 14:05:00,417.89,418.75,417.71,417.71,1500.0,397.5073,398.3253,397.3361,397.3361,1500.0
2020-12-01 14:10:00,417.72,418.14,417.23,417.85,886.0,397.3456,397.7451,396.8795,397.4692,886.0
2020-12-01 14:15:00,417.58,417.58,416.81,416.81,700.0,397.2124,397.2124,396.48,396.48,700.0
2020-12-01 14:20:00,416.61,416.61,415.98,416.09,1400.0,396.2897,396.2897,395.6905,395.7951,1400.0
2020-12-01 14:25:00,416.26,416.26,416.05,416.05,500.0,395.9568,395.9568,395.757,395.757,500.0
2020-12-01 14:30:00,415.81,416.3,415.38,416.23,1888.0,395.5287,395.9948,395.1197,395.9283,1888.0
2020-12-01 14:35:00,416.25,416.41,416.06,416.41,1139.0,395.9473,396.0995,395.7666,396.0995,1139.0
2020-12-01 14:40:00,416.35,417.22,415.91,417.08,2539.0,396.0424,396.87,395.6239,396.7368,2539.0
2020-12-01 14:45:00,417.07,417.07,416.67,416.68,600.0,396.7273,396.7273,396.3468,396.3563,600.0
2020-12-01 14:50:00,416.44,416.66,415.91,415.91,1800.0,396.128,396.3373,395.6239,395.6239,1800.0
2020-12-01 14:55:00,415.88,415.93,415.08,415.26,500.0,395.5953,395.6429,394.8343,395.0056,500.0
2020-12-01 15:00:00,415.37,415.37,414.49,414.49,2140.0,395.1102,395.1102,394.2731,394.2731,2140.0
2020-12-01 15:05:00,414.49,414.49,413.16,413.16,1326.0,394.2731,394.2731,393.008,393.008,1326.0
2020-12-01 15:10:00,413.21,414.62,413.19,413.85,2892.0,393.0556,394.3968,393.0365,393.6643,2892.0
2020-12-01 15:15:00,414.01,414.04,413.48,413.68,2483.0,393.8165,393.8451,393.3124,393.5026,2483.0
2020-12-01 15:20:00,413.97,414.12,413.91,413.95,1040.0,393.7785,393.9212,393.7214,393.7595,1040.0
2020-12-01 15:25:00,414.3,414.35,413.75,414.07,2696.0,394.0924,394.14,393.5692,393.8736,2696.0
2020-12-01 15:30:00,413.99,414.19,413.79,413.99,2521.0,393.7975,393.9878,393.6073,393.7975,2521.0
2020-12-01 15:35:00,413.78,413.78,413.53,413.54,1700.0,393.5978,393.5978,393.36,393.3695,1700.0
2020-12-01 15:40:00,413.66,413.93,413.2,413.73,4530.0,393.4836,393.7404,393.046,393.5502,4530.0
2020-12-01 15:45:00,413.88,415.28,413.32,415.14,5372.0,393.6929,395.0246,393.1602,394.8914,5372.0
2020-12-01 15:50:00,414.62,414.81,412.77,413.68,6848.0,394.3968,394.5775,392.637,393.5026,6848.0
2020-12-01 15:55:00,413.57,413.6,412.89,412.89,12600.0,393.398,393.4265,392.7512,392.7512,12600.0
2020-12-02 09:30:00,411.72,411.72,411.72,411.72,3092.0,391.6382,391.6382,391.6382,391.6382,3092.0
2020-12-02 09:35:00,412.62,414.73,412.61,414.73,1198.0,392.4943,394.5014,392.4848,394.5014,1198.0
2020-12-02 09:40:00,415.4,415.41,412.77,414.27,2602.0,395.1387,395.1483,392.637,394.0639,2602.0
2020-12-02 09:45:00,414.49,414.49,413.63,413.64,520.0,394.2731,394.2731,393.4551,393.4646,520.0
2020-12-02 09:50:00,413.62,413.62,413.61,413.62,200.0,393.4456,393.4456,393.436,393.4456,200.0
2020-12-02 09:55:00,413.48,414.15,410.68,410.9,3819.0,393.3124,393.9497,390.649,390.8582,3819.0
2020-12-02 10:00:00,411.62,411.62,410.88,411.45,1551.0,391.5431,391.5431,390.8392,391.3814,1551.0
2020-12-02 10:05:00,410.96,411.02,408.74,409.23,1662.0,390.9153,390.9724,388.8036,389.2697,1662.0
2020-12-02 10:10:00,408.9,409.33,408.25,409.33,1274.0,388.9558,389.3648,388.3375,389.3648,1274.0
2020-12-02 10:15:00,408.93,408.93,407.57,408.03,1961.0,388.9843,388.9843,387.6907,388.1282,1961.0
2020-12-02 10:20:00,408.11,409.13,408.11,409.13,700.0,388.2043,389.1746,388.2043,389.1746,700.0
2020-12-02 10:25:00,409.71,410.26,409.43,410.25,1041.0,389.7263,390.2494,389.4599,390.2399,1041.0
2020-12-02 10:30:00,410.39,410.64,410.15,410.15,3300.0,390.3731,390.6109,390.1448,390.1448,3300.0
2020-12-02 10:35:00,410.61,410.61,409.92,409.93,1885.0,390.5824,390.5824,389.926,389.9355,1885.0
2020-12-02 10:40:00,409.71,410.07,408.62,408.71,1186.0,389.7263,390.0687,388.6894,388.775,1186.0
2020-12-02 10:45:00,408.85,408.85,408.24,408.25,961.0,388.9082,388.9082,388.328,388.3375,961.0
2020-12-02 10:50:00,407.94,408.91,407.88,408.91,863.0,388.0426,388.9653,387.9855,388.9653,863.0
2020-12-02 10:55:00,409.21,409.89,409.21,409.56,3033.0,389.2507,389.8975,389.2507,389.5836,3033.0
2020-12-02 11:00:00,409.62,409.63,409.18,409.49,1046.0,389.6407,389.6502,389.2221,389.517,1046.0
2020-12-02 11:05:00,409.63,409.63,409.63,409.63,100.0,389.6502,389.6502,389.6502,389.6502,100.0
2020-12-02 11:10:00,409.65,409.65,409.32,409.32,800.0,389.6692,389.6692,389.3553,389.3553,800.0
2020-12-02 11:15:00,409.32,409.35,408.74,408.92,4516.0,389.3553,389.3838,388.8036,388.9748,4516.0
2020-12-02 11:20:00,408.93,409.07,408.93,409.07,419.0,388.9843,389.1175,388.9843,389.1175,419.0
2020-12-02 11:25:00,408.99,408.99,408.63,408.68,400.0,389.0414,389.0414,388.699,388.7465,400.0
2020-12-02 11:30:00,409.23,409.37,408.97,408.98,1442.0,389.2697,389.4029,389.0224,389.0319,1442.0
2020-12-02 11:35:00,409.36,409.66,409.26,409.27,927.0,389.3933,389.6787,389.2982,389.3077,927.0
2020-12-02 11:40:00,408.8,409.01,408.6,408.6,600.0,388.8607,389.0604,388.6704,388.6704,600.0
2020-12-02 11:45:00,408.15,408.15,407.68,407.68,1305.0,388.2424,388.2424,387.7953,387.7953,1305.0
2020-12-02 11:50:00,407.85,407.97,406.09,406.73,2132.0,387.957,388.0711,386.2828,386.8916,2132.0
2020-12-02 11:55:00,406.77,406.95,406.32,406.95,1300.0,386.9297,387.1009,386.5016,387.1009,1300.0
2020-12-02 12:00:00,407.45,407.69,407.33,407.69,900.0,387.5765,387.8048,387.4624,387.8048,900.0
2020-12-02 12:05:00,407.6,407.6,407.34,407.35,311.0,387.7192,387.7192,387.4719,387.4814,311.0
2020-12-02 12:10:00,407.1,407.1,406.7,406.82,740.0,387.2436,387.2436,386.8631,386.9772,740.0
2020-12-02 12:15:00,407.02,407.48,407.02,407.44,2000.0,387.1675,387.605,387.1675,387.567,2000.0
2020-12-02 12:20:00,407.66,407.89,407.65,407.89,300.0,387.7763,387.995,387.7668,387.995,300.0
2020-12-02 12:25:00,408.28,409.36,408.28,409.01,708.0,388.366,389.3933,388.366,389.0604,708.0
2020-12-02 12:30:00,409.04,409.49,409.03,409.38,714.0,389.089,389.517,389.0794,389.4124,714.0
2020-12-02 12:35:00,409.55,409.55,408.7,409.45,4584.0,389.5741,389.5741,388.7655,389.479,4584.0
2020-12-02 12:40:00,409.12,409.66,409.12,409.37,1000.0,389.1651,389.6787,389.1651,389.4029,1000.0
2020-12-02 12:45:00,409.68,409.85,409.64,409.71,1071.0,389.6977,389.8594,389.6597,389.7263,1071.0
2020-12-02 12:50:00,409.56,409.6,409.52,409.53,500.0,389.5836,389.6216,389.5455,389.5551,500.0
2020-12-02 12:55:00,409.43,409.44,409.1,409.1,300.0,389.4599,389.4694,389.146,389.146,300.0
2020-12-02 13:00:00,408.97,409.01,408.94,409.01,300.0,389.0224,389.0604,388.9938,389.0604,300.0
2020-12-02 13:05:00,409.44,409.52,408.85,408.85,807.0,389.4694,389.5455,388.9082,388.9082,807.0
2020-12-02 13:10:00,408.79,408.79,407.98,407.98,402.0,388.8511,388.8511,388.0807,388.0807,402.0
2020-12-02 13:15:00,407.75,407.75,407.74,407.75,100.0,387.8619,387.8619,387.8524,387.8619,100.0
2020-12-02 13:20:00,407.75,407.75,407.75,407.75,0.0,387.8619,387.8619,387.8619,387.8619,0.0
2020-12-02 13:25:00,408.45,408.48,407.6,407.74,1751.0,388.5277,388.5563,387.7192,387.8524,1751.0
2020-12-02 13:30:00,407.75,407.75,407.22,407.22,716.0,387.8619,387.8619,387.3577,387.3577,716.0
2020-12-02 13:35:00,407.0,407.32,407.0,407.31,200.0,387.1485,387.4528,387.1485,387.4433,200.0
2020-12-02 13:40:00,407.38,407.38,406.87,406.88,649.0,387.5099,387.5099,387.0248,387.0343,649.0
2020-12-02 13:45:00,407.62,407.62,407.19,407.19,482.0,387.7382,387.7382,387.3292,387.3292,482.0
2020-12-02 13:50:00,407.06,407.06,407.06,407.06,100.0,387.2055,387.2055,387.2055,387.2055,100.0
2020-12-02 13:55:00,407.53,407.73,407.53,407.71,1081.0,387.6526,387.8428,387.6526,387.8238,1081.0
2020-12-02 14:00:00,407.69,408.06,407.69,408.06,500.0,387.8048,388.1568,387.8048,388.1568,500.0
2020-12-02 14:05:00,408.09,408.25,407.78,407.79,1019.0,388.1853,388.3375,387.8904,387.8999,1019.0
2020-12-02 14:10:00,407.8,408.07,407.8,407.86,963.0,387.9094,388.1663,387.9094,387.9665,963.0
2020-12-02 14:15:00,407.93,408.21,407.67,408.08,882.0,388.0331,388.2994,387.7858,388.1758,882.0
2020-12-02 14:20:00,407.84,407.88,407.84,407.88,300.0,387.9475,387.9855,387.9475,387.9855,300.0
2020-12-02 14:25:00,407.52,408.14,407.52,408.14,300.0,387.6431,388.2329,387.6431,388.2329,300.0
2020-12-02 14:30:00,408.04,408.12,407.92,408.0,800.0,388.1377,388.2138,388.0236,388.0997,800.0
2020-12-02 14:35:00,407.8,408.0,407.55,407.58,863.0,387.9094,388.0997,387.6716,387.7002,863.0
2020-12-02 14:40:00,407.87,408.24,407.87,408.11,1177.0,387.976,388.328,387.976,388.2043,1177.0
2020-12-02 14:45:00,408.1,408.18,407.76,407.92,1188.0,388.1948,388.2709,387.8714,388.0236,1188.0
2020-12-02 14:50:00,407.99,408.18,407.8,408.18,1016.0,388.0902,388.2709,387.9094,388.2709,1016.0
2020-12-02 14:55:00,408.3,408.78,408.3,408.78,605.0,388.385,388.8416,388.385,388.8416,605.0
2020-12-02 15:00:00,409.0,409.0,408.53,408.75,1524.0,389.0509,389.0509,388.6038,388.8131,1524.0
2020-12-02 15:05:00,408.51,408.51,408.02,408.11,1271.0,388.5848,388.5848,388.1187,388.2043,1271.0
2020-12-02 15:10:00,408.08,408.08,407.58,407.84,1582.0,388.1758,388.1758,387.7002,387.9475,1582.0
2020-12-02 15:15:00,407.74,407.92,407.61,407.61,900.0,387.8524,388.0236,387.7287,387.7287,900.0
2020-12-02 15:20:00,407.59,407.87,407.28,407.48,1399.0,387.7097,387.976,387.4148,387.605,1399.0
2020-12-02 15:25:00,407.32,407.86,407.32,407.84,1507.0,387.4528,387.9665,387.4528,387.9475,1507.0
2020-12-02 15:30:00,407.86,408.5,407.86,408.31,4228.0,387.9665,388.5753,387.9665,388.3946,4228.0
2020-12-02 15:35:00,408.19,408.19,407.42,408.17,2456.0,388.2804,388.2804,387.548,388.2614,2456.0
2020-12-02 15:40:00,408.14,408.55,407.89,408.44,2837.0,388.2329,388.6229,387.995,388.5182,2837.0
2020-12-02 15:45:00,408.67,408.67,408.2,408.58,2787.0,388.737,388.737,388.2899,388.6514,2787.0
2020-12-02 15:50:00,407.86,408.39,406.83,407.26,6782.0,387.9665,388.4707,386.9867,387.3958,6782.0
2020-12-02 15:55:00,407.26,407.65,406.9,407.15,9973.0,387.3958,387.7668,387.0533,387.2911,9973.0
2020-12-03 09:30:00,405.07,408.15,405.07,406.33,4723.0,385.3126,388.2424,385.3126,386.5111,4723.0
2020-12-03 09:35:00,406.24,406.41,406.24,406.41,300.0,386.4255,386.5872,386.4255,386.5872,300.0
2020-12-03 09:40:00,408.99,409.03,407.87,407.88,500.0,389.0414,389.0794,387.976,387.9855,500.0
2020-12-03 09:45:00,408.4,408.46,408.4,408.46,500.0,388.4802,388.5372,388.4802,388.5372,500.0
2020-12-03 09:50:00,408.86,408.98,408.07,408.07,6736.0,388.9177,389.0319,388.1663,388.1663,6736.0
2020-12-03 09:55:00,409.01,409.01,408.96,408.96,400.0,389.0604,389.0604,389.0129,389.0129,400.0
2020-12-03 10:00:00,408.75,409.09,408.75,409.09,333.0,388.8131,389.1365,388.8131,389.1365,333.0
2020-12-03 10:05:00,409.52,409.52,409.11,409.12,300.0,389.5455,389.5455,389.1555,389.1651,300.0
2020-12-03 10:10:00,409.1,409.49,408.6,408.6,1485.0,389.146,389.517,388.6704,388.6704,1485.0
2020-12-03 10:15:00,408.48,408.8,407.71,408.41,900.0,388.5563,388.8607,387.8238,388.4897,900.0
2020-12-03 10:20:00,408.88,408.88,408.37,408.71,1114.0,388.9368,388.9368,388.4516,388.775,1114.0
2020-12-03 10:25:00,407.79,408.83,407.79,408.83,300.0,387.8999,388.8892,387.8999,388.8892,300.0
2020-12-03 10:30:00,408.86,409.47,408.71,409.42,1200.0,388.9177,389.498,388.775,389.4504,1200.0
2020-12-03 10:35:00,409.52,409.86,409.51,409.86,513.0,389.5455,389.869,389.536,389.869,513.0
2020-12-03 10:40:00,409.92,410.4,409.92,410.4,985.0,389.926,390.3826,389.926,390.3826,985.0
2020-12-03 10:45:00,410.34,410.38,409.67,409.68,2088.0,390.3255,390.3636,389.6882,389.6977,2088.0
2020-12-03 10:50:00,410.11,410.21,409.24,409.24,1111.0,390.1068,390.2019,389.2792,389.2792,1111.0
2020-12-03 10:55:00,409.16,409.2,409.06,409.2,500.0,389.2031,389.2411,389.108,389.2411,500.0
2020-12-03 11:00:00,409.38,409.38,408.71,408.71,406.0,389.4124,389.4124,388.775,388.775,406.0
2020-12-03 11:05:00,409.26,409.98,409.09,409.38,800.0,389.2982,389.9831,389.1365,389.4124,800.0
2020-12-03 11:10:00,409.38,409.4,409.17,409.17,300.0,389.4124,389.4314,389.2126,389.2126,300.0
2020-12-03 11:15:00,409.49,409.49,409.32,409.32,400.0,389.517,389.517,389.3553,389.3553,400.0
2020-12-03 11:20:00,409.66,409.66,409.23,409.34,2000.0,389.6787,389.6787,389.2697,389.3743,2000.0
2020-12-03 11:25:00,408.75,408.75,408.5,408.5,302.0,388.8131,388.8131,388.5753,388.5753,302.0
2020-12-03 11:30:00,408.49,408.49,408.48,408.49,100.0,388.5658,388.5658,388.5563,388.5658,100.0
2020-12-03 11:35:00,407.99,408.25,407.39,407.39,2382.0,388.0902,388.3375,387.5194,387.5194,2382.0
2020-12-03 11:40:00,407.83,408.11,407.83,408.11,991.0,387.938,388.2043,387.938,388.2043,991.0
2020-12-03 11:45:00,408.1,408.1,407.88,407.88,500.0,388.1948,388.1948,387.9855,387.9855,500.0
2020-12-03 11:50:00,407.75,408.11,407.75,408.11,700.0,387.8619,388.2043,387.8619,388.2043,700.0
2020-12-03 11:55:00,408.26,408.31,407.87,407.87,1094.0,388.347,388.3946,387.976,387.976,1094.0
2020-12-03 12:00:00,407.71,407.71,407.05,407.63,1237.0,387.8238,387.8238,387.196,387.7477,1237.0
2020-12-03 12:05:00,407.48,407.48,407.36,407.37,300.0,387.605,387.605,387.4909,387.5004,300.0
2020-12-03 12:10:00,407.23,407.23,407.06,407.06,300.0,387.3672,387.3672,387.2055,387.2055,300.0
2020-12-03 12:15:00,407.0,407.14,406.96,407.06,700.0,387.1485,387.2816,387.1104,387.2055,700.0
2020-12-03 12:20:00,407.3,407.56,407.3,407.56,885.0,387.4338,387.6811,387.4338,387.6811,885.0
2020-12-03 12:25:00,407.48,407.48,406.85,406.86,1375.0,387.605,387.605,387.0058,387.0153,1375.0
2020-12-03 12:30:00,406.56,406.84,406.36,406.67,1278.0,386.7299,386.9963,386.5397,386.8346,1278.0
2020-12-03 12:35:00,406.52,406.57,406.29,406.3,710.0,386.6919,386.7394,386.4731,386.4826,710.0
2020-12-03 12:40:00,406.24,406.24,406.24,406.24,176.0,386.4255,386.4255,386.4255,386.4255,176.0
2020-12-03 12:45:00,406.07,406.1,405.96,405.96,600.0,386.2638,386.2924,386.1592,386.1592,600.0
2020-12-03 12:50:00,405.96,406.1,405.75,405.86,1903.0,386.1592,386.2924,385.9594,386.0641,1903.0
2020-12-03 12:55:00,405.97,406.06,405.85,405.96,1100.0,386.1687,386.2543,386.0545,386.1592,1100.0
2020-12-03 13:00:00,405.98,405.98,405.62,405.65,825.0,386.1782,386.1782,385.8358,385.8643,825.0
2020-12-03 13:05:00,405.8,405.8,405.07,405.39,2848.0,386.007,386.007,385.3126,385.617,2848.0
2020-12-03 13:10:00,405.35,405.62,405.15,405.62,400.0,385.5789,385.8358,385.3887,385.8358,400.0
2020-12-03 13:15:00,405.56,405.9,405.56,405.89,733.0,385.7787,386.1021,385.7787,386.0926,733.0
2020-12-03 13:20:00,406.03,406.19,405.88,406.19,400.0,386.2258,386.378,386.0831,386.378,400.0
2020-12-03 13:25:00,406.07,406.07,405.73,405.74,965.0,386.2638,386.2638,385.9404,385.9499,965.0
2020-12-03 13:30:00,405.65,405.99,405.64,405.92,1000.0,385.8643,386.1877,385.8548,386.1211,1000.0
2020-12-03 13:35:00,405.78,405.78,405.51,405.56,1200.0,385.988,385.988,385.7311,385.7787,1200.0
2020-12-03 13:40:00,405.35,405.37,405.0,405.16,1100.0,385.5789,385.598,385.246,385.3982,1100.0
2020-12-03 13:45:00,405.16,405.46,405.01,405.46,1247.0,385.3982,385.6836,385.2555,385.6836,1247.0
2020-12-03 13:50:00,405.2,405.2,404.81,404.81,500.0,385.4362,385.4362,385.0653,385.0653,500.0
2020-12-03 13:55:00,404.71,405.04,404.53,404.88,1300.0,384.9701,385.2841,384.7989,385.1319,1300.0
2020-12-03 14:00:00,404.68,404.72,403.5,403.63,7221.0,384.9416,384.9797,383.8192,383.9428,7221.0
2020-12-03 14:05:00,403.72,403.85,403.68,403.81,900.0,384.0284,384.1521,383.9904,384.114,900.0
2020-12-03 14:10:00,403.91,404.16,403.76,404.16,970.0,384.2092,384.447,384.0665,384.447,970.0
2020-12-03 14:15:00,404.09,404.17,403.99,404.17,1028.0,384.3804,384.4565,384.2853,384.4565,1028.0
2020-12-03 14:20:00,404.17,404.17,404.17,404.17,0.0,384.4565,384.4565,384.4565,384.4565,0.0
2020-12-03 14:25:00,404.45,404.47,404.0,404.47,1225.0,384.7228,384.7419,384.2948,384.7419,1225.0
2020-12-03 14:30:00,404.94,405.05,404.72,405.05,1310.0,385.1889,385.2936,384.9797,385.2936,1310.0
2020-12-03 14:35:00,404.99,405.1,404.79,405.1,1000.0,385.2365,385.3411,385.0462,385.3411,1000.0
2020-12-03 14:40:00,404.99,405.13,404.98,405.13,337.0,385.2365,385.3697,385.227,385.3697,337.0
2020-12-03 14:45:00,405.43,405.55,405.0,405.17,1193.0,385.655,385.7692,385.246,385.4077,1193.0
2020-12-03 14:50:00,405.1,405.15,404.45,404.63,700.0,385.3411,385.3887,384.7228,384.8941,700.0
2020-12-03 14:55:00,404.5,405.03,404.46,405.03,1324.0,384.7704,385.2745,384.7323,385.2745,1324.0
2020-12-03 15:00:00,405.05,405.05,404.24,404.24,1794.0,385.2936,385.2936,384.5231,384.5231,1794.0
2020-12-03 15:05:00,404.34,404.34,404.2,404.21,200.0,384.6182,384.6182,384.485,384.4945,200.0
2020-12-03 15:10:00,404.02,405.43,404.02,405.39,1327.0,384.3138,385.655,384.3138,385.617,1327.0
2020-12-03 15:15:00,405.16,405.16,404.36,404.38,1666.0,385.3982,385.3982,384.6372,384.6562,1666.0
2020-12-03 15:20:00,404.33,404.95,404.33,404.65,1118.0,384.6087,385.1984,384.6087,384.9131,1118.0
2020-12-03 15:25:00,404.58,404.61,404.17,404.61,2475.0,384.8465,384.875,384.4565,384.875,2475.0
2020-12-03 15:30:00,404.9,405.22,404.55,405.19,3998.0,385.1509,385.4553,384.818,385.4267,3998.0
2020-12-03 15:35:00,405.04,405.04,403.66,403.84,3196.0,385.2841,385.2841,383.9714,384.1426,3196.0
2020-12-03 15:40:00,403.65,403.65,402.91,403.45,2542.0,383.9619,383.9619,383.2579,383.7716,2542.0
2020-12-03 15:45:00,403.6,404.68,403.6,403.89,2869.0,383.9143,384.9416,383.9143,384.1901,2869.0
2020-12-03 15:50:00,403.79,403.79,402.18,402.25,5307.0,384.095,384.095,382.5636,382.6301,5307.0
2020-12-03 15:55:00,402.25,402.68,401.66,402.68,12883.0,382.6301,383.0392,382.0689,383.0392,12883.0
2020-12-04 09:30:00,402.12,403.96,402.12,403.96,2415.0,382.5065,384.2567,382.5065,384.2567,2415.0
2020-12-04 09:35:00,404.45,404.97,404.45,404.97,400.0,384.7228,385.2175,384.7228,385.2175,400.0
2020-12-04 09:40:00,405.0,405.0,404.99,404.99,200.0,385.246,385.246,385.2365,385.2365,200.0
2020-12-04 09:45:00,405.01,405.32,404.94,405.32,875.0,385.2555,385.5504,385.1889,385.5504,875.0
2020-12-04 09:50:00,405.32,405.32,404.84,405.25,997.0,385.5504,385.5504,385.0938,385.4838,997.0
2020-12-04 09:55:00,404.42,404.42,403.9,404.08,300.0,384.6943,384.6943,384.1997,384.3709,300.0
2020-12-04 10:00:00,403.79,403.79,403.79,403.79,100.0,384.095,384.095,384.095,384.095,100.0
2020-12-04 10:05:00,404.2,404.2,404.2,404.2,300.0,384.485,384.485,384.485,384.485,300.0
2020-12-04 10:10:00,404.31,404.31,403.55,403.66,1027.0,384.5897,384.5897,383.8667,383.9714,1027.0
2020-12-04 10:15:00,403.75,404.3,403.67,404.3,1365.0,384.057,384.5801,383.9809,384.5801,1365.0
2020-12-04 10:20:00,404.87,405.82,404.87,405.49,714.0,385.1223,386.026,385.1223,385.7121,714.0
2020-12-04 10:25:00,405.44,405.61,405.26,405.61,773.0,385.6645,385.8263,385.4933,385.8263,773.0
2020-12-04 10:30:00,405.61,405.61,405.61,405.61,0.0,385.8263,385.8263,385.8263,385.8263,0.0
2020-12-04 10:35:00,405.2,405.78,404.99,405.45,1200.0,385.4362,385.988,385.2365,385.6741,1200.0
2020-12-04 10:40:00,406.2,406.74,406.2,406.74,1306.0,386.3875,386.9011,386.3875,386.9011,1306.0
2020-12-04 10:45:00,407.44,407.44,406.31,406.31,1091.0,387.567,387.567,386.4921,386.4921,1091.0
2020-12-04 10:50:00,406.2,407.03,405.85,407.03,410.0,386.3875,387.177,386.0545,387.177,410.0
2020-12-04 10:55:00,407.18,407.18,406.73,406.73,602.0,387.3197,387.3197,386.8916,386.8916,602.0
2020-12-04 11:00:00,406.98,406.98,405.84,405.84,1101.0,387.1294,387.1294,386.045,386.045,1101.0
2020-12-04 11:05:00,406.14,406.18,406.14,406.18,490.0,386.3304,386.3685,386.3304,386.3685,490.0
2020-12-04 11:10:00,406.06,406.75,406.06,406.75,525.0,386.2543,386.9106,386.2543,386.9106,525.0
2020-12-04 11:15:00,406.85,406.85,406.76,406.76,886.0,387.0058,387.0058,386.9202,386.9202,886.0
2020-12-04 11:20:00,406.59,406.59,406.58,406.59,100.0,386.7585,386.7585,386.7489,386.7585,100.0
2020-12-04 11:25:00,406.83,406.83,406.13,406.13,602.0,386.9867,386.9867,386.3209,386.3209,602.0
2020-12-04 11:30:00,406.0,406.01,405.85,405.85,500.0,386.1972,386.2067,386.0545,386.0545,500.0
2020-12-04 11:35:00,406.21,406.65,406.21,406.65,400.0,386.397,386.8155,386.397,386.8155,400.0
2020-12-04 11:40:00,406.48,406.48,405.79,406.21,909.0,386.6538,386.6538,385.9975,386.397,909.0
2020-12-04 11:45:00,406.21,406.21,406.21,406.21,0.0,386.397,386.397,386.397,386.397,0.0
2020-12-04 11:50:00,406.25,406.75,406.25,406.75,367.0,386.435,386.9106,386.435,386.9106,367.0
2020-12-04 11:55:00,406.49,406.49,405.77,405.77,801.0,386.6633,386.6633,385.9784,385.9784,801.0
2020-12-04 12:00:00,405.74,405.81,405.68,405.81,1092.0,385.9499,386.0165,385.8928,386.0165,1092.0
2020-12-04 12:05:00,405.38,405.43,405.34,405.35,600.0,385.6075,385.655,385.5694,385.5789,600.0
2020-12-04 12:10:00,405.35,405.35,405.35,405.35,0.0,385.5789,385.5789,385.5789,385.5789,0.0
2020-12-04 12:15:00,405.68,405.85,405.68,405.85,387.0,385.8928,386.0545,385.8928,386.0545,387.0
2020-12-04 12:20:00,405.72,406.02,405.7,406.02,539.0,385.9309,386.2163,385.9119,386.2163,539.0
2020-12-04 12:25:00,406.02,406.02,406.02,406.02,0.0,386.2163,386.2163,386.2163,386.2163,0.0
2020-12-04 12:30:00,406.2,406.2,405.95,405.97,1722.0,386.3875,386.3875,386.1497,386.1687,1722.0
2020-12-04 12:35:00,406.03,406.03,405.51,405.53,300.0,386.2258,386.2258,385.7311,385.7502,300.0
2020-12-04 12:40:00,405.85,405.85,405.65,405.65,590.0,386.0545,386.0545,385.8643,385.8643,590.0
2020-12-04 12:45:00,405.66,405.66,405.48,405.48,400.0,385.8738,385.8738,385.7026,385.7026,400.0
2020-12-04 12:50:00,405.43,405.43,405.24,405.35,1300.0,385.655,385.655,385.4743,385.5789,1300.0
2020-12-04 12:55:00,405.57,405.57,405.57,405.57,100.0,385.7882,385.7882,385.7882,385.7882,100.0
2020-12-04 13:00:00,405.48,405.75,405.2,405.39,1267.0,385.7026,385.9594,385.4362,385.617,1267.0
2020-12-04 13:05:00,405.39,405.39,405.39,405.39,100.0,385.617,385.617,385.617,385.617,100.0
2020-12-04 13:10:00,405.2,405.2,404.91,404.91,713.0,385.4362,385.4362,385.1604,385.1604,713.0
2020-12-04 13:15:00,404.87,404.87,404.26,404.29,2191.0,385.1223,385.1223,384.5421,384.5706,2191.0
2020-12-04 13:20:00,403.77,403.77,403.39,403.39,400.0,384.076,384.076,383.7145,383.7145,400.0
2020-12-04 13:25:00,403.53,403.64,403.13,403.64,2015.0,383.8477,383.9523,383.4672,383.9523,2015.0
2020-12-04 13:30:00,403.64,403.64,403.64,403.64,0.0,383.9523,383.9523,383.9523,383.9523,0.0
2020-12-04 13:35:00,404.58,404.58,404.57,404.57,300.0,384.8465,384.8465,384.837,384.837,300.0
2020-12-04 13:40:00,404.41,404.41,404.13,404.13,1185.0,384.6848,384.6848,384.4184,384.4184,1185.0
2020-12-04 13:45:00,404.15,404.15,403.82,403.82,739.0,384.4375,384.4375,384.1236,384.1236,739.0
2020-12-04 13:50:00,403.74,403.92,403.56,403.91,900.0,384.0475,384.2187,383.8762,384.2092,900.0
2020-12-04 13:55:00,403.7,403.74,403.61,403.74,1404.0,384.0094,384.0475,383.9238,384.0475,1404.0
2020-12-04 14:00:00,403.94,404.22,403.94,404.22,300.0,384.2377,384.504,384.2377,384.504,300.0
2020-12-04 14:05:00,404.3,404.43,404.04,404.43,1188.0,384.5801,384.7038,384.3328,384.7038,1188.0
2020-12-04 14:10:00,404.41,404.49,404.41,404.47,804.0,384.6848,384.7609,384.6848,384.7419,804.0
2020-12-04 14:15:00,404.47,404.47,404.47,404.47,0.0,384.7419,384.7419,384.7419,384.7419,0.0
2020-12-04 14:20:00,404.93,404.93,404.93,404.93,200.0,385.1794,385.1794,385.1794,385.1794,200.0
2020-12-04 14:25:00,405.41,405.41,404.5,404.5,1189.0,385.636,385.636,384.7704,384.7704,1189.0
2020-12-04 14:30:00,404.74,405.19,404.74,404.94,900.0,384.9987,385.4267,384.9987,385.1889,900.0
2020-12-04 14:35:00,405.1,405.1,404.88,404.99,366.0,385.3411,385.3411,385.1319,385.2365,366.0
2020-12-04 14:40:00,404.8,405.42,404.8,405.42,500.0,385.0558,385.6455,385.0558,385.6455,500.0
2020-12-04 14:45:00,405.31,405.32,405.01,405.01,1000.0,385.5409,385.5504,385.2555,385.2555,1000.0
2020-12-04 14:50:00,404.81,404.81,404.26,404.27,641.0,385.0653,385.0653,384.5421,384.5516,641.0
2020-12-04 14:55:00,404.35,404.6,404.35,404.41,1288.0,384.6277,384.8655,384.6277,384.6848,1288.0
2020-12-04 15:00:00,404.5,404.66,404.07,404.07,3127.0,384.7704,384.9226,384.3614,384.3614,3127.0
2020-12-04 15:05:00,404.19,404.65,404.18,404.39,1107.0,384.4755,384.9131,384.466,384.6658,1107.0
2020-12-04 15:10:00,404.72,404.72,404.39,404.4,730.0,384.9797,384.9797,384.6658,384.6753,730.0
2020-12-04 15:15:00,404.39,404.8,404.39,404.7,300.0,384.6658,385.0558,384.6658,384.9606,300.0
2020-12-04 15:20:00,404.7,405.18,404.7,405.18,883.0,384.9606,385.4172,384.9606,385.4172,883.0
2020-12-04 15:25:00,405.17,405.17,404.35,404.6,1921.0,385.4077,385.4077,384.6277,384.8655,1921.0
2020-12-04 15:30:00,404.79,405.04,404.71,404.71,2168.0,385.0462,385.2841,384.9701,384.9701,2168.0
2020-12-04 15:35:00,404.44,404.51,404.05,404.06,1111.0,384.7133,384.7799,384.3423,384.3519,1111.0
2020-12-04 15:40:00,403.85,404.89,403.85,404.79,2067.0,384.1521,385.1414,384.1521,385.0462,2067.0
2020-12-04 15:45:00,404.65,404.91,404.38,404.54,2298.0,384.9131,385.1604,384.6562,384.8084,2298.0
2020-12-04 15:50:00,404.7,404.81,404.1,404.14,5310.0,384.9606,385.0653,384.3899,384.428,5310.0
2020-12-04 15:55:00,404.19,404.91,403.8,404.91,10213.0,384.4755,385.1604,384.1045,385.1604,10213.0
2020-12-07 09:30:00,402.44,404.24,402.31,404.24,2937.0,382.8109,384.5231,382.6872,384.5231,2937.0
2020-12-07 09:35:00,403.64,405.32,403.64,405.32,659.0,383.9523,385.5504,383.9523,385.5504,659.0
2020-12-07 09:40:00,405.06,405.07,405.06,405.06,917.0,385.3031,385.3126,385.3031,385.3031,917.0
2020-12-07 09:45:00,404.61,404.79,404.12,404.48,1000.0,384.875,385.0462,384.4089,384.7514,1000.0
2020-12-07 09:50:00,403.45,403.72,402.53,403.63,1500.0,383.7716,384.0284,382.8965,383.9428,1500.0
2020-12-07 09:55:00,403.92,405.5,403.92,405.5,500.0,384.2187,385.7216,384.2187,385.7216,500.0
2020-12-07 10:00:00,405.5,406.74,404.92,406.74,2364.0,385.7216,386.9011,385.1699,386.9011,2364.0
2020-12-07 10:05:00,407.33,408.15,406.88,407.56,2559.0,387.4624,388.2424,387.0343,387.6811,2559.0
2020-12-07 10:10:00,407.56,407.56,407.56,407.56,0.0,387.6811,387.6811,387.6811,387.6811,0.0
2020-12-07 10:15:00,408.75,408.92,408.54,408.56,1327.0,388.8131,388.9748,388.6133,388.6324,1327.0
2020-12-07 10:20:00,407.97,408.07,407.97,408.07,241.0,388.0711,388.1663,388.0711,388.1663,241.0
2020-12-07 10:25:00,408.41,409.1,408.41,409.06,800.0,388.4897,389.146,388.4897,389.108,800.0
2020-12-07 10:30:00,409.05,409.05,408.92,408.93,200.0,389.0985,389.0985,388.9748,388.9843,200.0
2020-12-07 10:35:00,408.61,408.61,408.02,408.03,1032.0,388.6799,388.6799,388.1187,388.1282,1032.0
2020-12-07 10:40:00,408.21,408.51,407.66,407.66,1400.0,388.2994,388.5848,387.7763,387.7763,1400.0
2020-12-07 10:45:00,407.6,407.6,407.59,407.6,100.0,387.7192,387.7192,387.7097,387.7192,100.0
2020-12-07 10:50:00,407.75,408.0,407.4,407.4,1900.0,387.8619,388.0997,387.5289,387.5289,1900.0
2020-12-07 10:55:00,407.16,408.06,407.1,408.06,2500.0,387.3007,388.1568,387.2436,388.1568,2500.0
2020-12-07 11:00:00,408.02,408.23,407.93,407.97,2104.0,388.1187,388.3185,388.0331,388.0711,2104.0
2020-12-07 11:05:00,407.84,408.38,407.81,408.35,1700.0,387.9475,388.4611,387.9189,388.4326,1700.0
2020-12-07 11:10:00,408.33,408.45,408.16,408.37,1585.0,388.4136,388.5277,388.2519,388.4516,1585.0
2020-12-07 11:15:00,408.42,408.42,408.42,408.42,100.0,388.4992,388.4992,388.4992,388.4992,100.0
2020-12-07 11:20:00,408.6,408.6,408.6,408.6,400.0,388.6704,388.6704,388.6704,388.6704,400.0
2020-12-07 11:25:00,408.5,408.5,408.21,408.21,510.0,388.5753,388.5753,388.2994,388.2994,510.0
2020-12-07 11:30:00,408.51,408.51,407.94,407.99,600.0,388.5848,388.5848,388.0426,388.0902,600.0
2020-12-07 11:35:00,408.31,408.39,407.48,407.48,1000.0,388.3946,388.4707,387.605,387.605,1000.0
2020-12-07 11:40:00,407.24,407.24,407.24,407.24,152.0,387.3767,387.3767,387.3767,387.3767,152.0
2020-12-07 11:45:00,407.19,407.19,406.97,406.97,433.0,387.3292,387.3292,387.1199,387.1199,433.0
2020-12-07 11:50:00,406.83,406.83,406.83,406.83,100.0,386.9867,386.9867,386.9867,386.9867,100.0
2020-12-07 11:55:00,406.76,407.02,406.56,406.59,1301.0,386.9202,387.1675,386.7299,386.7585,1301.0
2020-12-07 12:00:00,406.58,406.58,406.5,406.5,415.0,386.7489,386.7489,386.6728,386.6728,415.0
2020-12-07 12:05:00,406.95,406.95,406.95,406.95,111.0,387.1009,387.1009,387.1009,387.1009,111.0
2020-12-07 12:10:00,406.65,406.85,406.55,406.73,815.0,386.8155,387.0058,386.7204,386.8916,815.0
2020-12-07 12:15:00,406.72,406.9,406.58,406.58,2124.0,386.8821,387.0533,386.7489,386.7489,2124.0
2020-12-07 12:20:00,406.53,406.53,406.39,406.39,514.0,386.7014,386.7014,386.5682,386.5682,514.0
2020-12-07 12:25:00,406.55,406.55,406.17,406.17,575.0,386.7204,386.7204,386.3589,386.3589,575.0
2020-12-07 12:30:00,406.22,406.22,405.81,405.81,400.0,386.4065,386.4065,386.0165,386.0165,400.0
2020-12-07 12:35:00,405.92,405.93,405.52,405.57,700.0,386.1211,386.1306,385.7406,385.7882,700.0
2020-12-07 12:40:00,405.57,405.57,405.57,405.57,0.0,385.7882,385.7882,385.7882,385.7882,0.0
2020-12-07 12:45:00,406.21,406.46,406.19,406.19,922.0,386.397,386.6348,386.378,386.378,922.0
2020-12-07 12:50:00,405.96,405.96,405.0,405.0,400.0,386.1592,386.1592,385.246,385.246,400.0
2020-12-07 12:55:00,405.01,405.5,404.92,405.32,800.0,385.2555,385.7216,385.1699,385.5504,800.0
2020-12-07 13:00:00,405.15,405.31,405.15,405.3,296.0,385.3887,385.5409,385.3887,385.5314,296.0
2020-12-07 13:05:00,405.02,405.14,404.91,404.91,710.0,385.265,385.3792,385.1604,385.1604,710.0
2020-12-07 13:10:00,404.9,405.02,404.64,404.64,443.0,385.1509,385.265,384.9036,384.9036,443.0
2020-12-07 13:15:00,405.19,405.19,405.18,405.19,200.0,385.4267,385.4267,385.4172,385.4267,200.0
2020-12-07 13:20:00,405.28,405.51,405.2,405.39,1303.0,385.5123,385.7311,385.4362,385.617,1303.0
2020-12-07 13:25:00,405.45,405.45,405.45,405.45,100.0,385.6741,385.6741,385.6741,385.6741,100.0
2020-12-07 13:30:00,405.46,405.65,405.14,405.65,1397.0,385.6836,385.8643,385.3792,385.8643,1397.0
2020-12-07 13:35:00,405.23,405.69,405.22,405.37,900.0,385.4648,385.9023,385.4553,385.598,900.0
2020-12-07 13:40:00,405.17,405.76,404.99,404.99,1836.0,385.4077,385.9689,385.2365,385.2365,1836.0
2020-12-07 13:45:00,404.95,404.95,404.95,404.95,100.0,385.1984,385.1984,385.1984,385.1984,100.0
2020-12-07 13:50:00,404.67,404.81,404.59,404.59,802.0,384.9321,385.0653,384.856,384.856,802.0
2020-12-07 13:55:00,404.55,404.82,404.49,404.49,700.0,384.818,385.0748,384.7609,384.7609,700.0
2020-12-07 14:00:00,404.25,404.25,404.25,404.25,100.0,384.5326,384.5326,384.5326,384.5326,100.0
2020-12-07 14:05:00,404.86,404.86,404.11,404.13,800.0,385.1128,385.1128,384.3994,384.4184,800.0
2020-12-07 14:10:00,404.44,404.44,404.44,404.44,100.0,384.7133,384.7133,384.7133,384.7133,100.0
2020-12-07 14:15:00,404.49,405.06,404.49,404.97,811.0,384.7609,385.3031,384.7609,385.2175,811.0
2020-12-07 14:20:00,405.43,405.43,405.43,405.43,100.0,385.655,385.655,385.655,385.655,100.0
2020-12-07 14:25:00,405.48,405.48,405.18,405.3,1586.0,385.7026,385.7026,385.4172,385.5314,1586.0
2020-12-07 14:30:00,405.69,405.72,405.55,405.55,696.0,385.9023,385.9309,385.7692,385.7692,696.0
2020-12-07 14:35:00,405.2,405.64,405.1,405.36,800.0,385.4362,385.8548,385.3411,385.5884,800.0
2020-12-07 14:40:00,405.26,405.5,405.1,405.46,800.0,385.4933,385.7216,385.3411,385.6836,800.0
2020-12-07 14:45:00,405.53,405.58,405.53,405.58,200.0,385.7502,385.7977,385.7502,385.7977,200.0
2020-12-07 14:50:00,405.41,405.41,405.1,405.29,300.0,385.636,385.636,385.3411,385.5219,300.0
2020-12-07 14:55:00,405.29,405.83,405.28,405.83,400.0,385.5219,386.0355,385.5123,386.0355,400.0
2020-12-07 15:00:00,405.68,405.93,405.53,405.93,400.0,385.8928,386.1306,385.7502,386.1306,400.0
2020-12-07 15:05:00,405.92,405.92,405.84,405.92,1965.0,386.1211,386.1211,386.045,386.1211,1965.0
2020-12-07 15:10:00,405.89,406.08,405.87,405.9,1755.0,386.0926,386.2733,386.0736,386.1021,1755.0
2020-12-07 15:15:00,406.2,406.2,406.2,406.2,100.0,386.3875,386.3875,386.3875,386.3875,100.0
2020-12-07 15:20:00,406.11,406.11,405.85,405.92,1397.0,386.3019,386.3019,386.0545,386.1211,1397.0
2020-12-07 15:25:00,405.86,405.86,405.72,405.72,300.0,386.0641,386.0641,385.9309,385.9309,300.0
2020-12-07 15:30:00,405.82,406.45,405.82,406.39,920.0,386.026,386.6253,386.026,386.5682,920.0
2020-12-07 15:35:00,406.47,406.47,405.59,405.6,2308.0,386.6443,386.6443,385.8072,385.8167,2308.0
2020-12-07 15:40:00,405.8,405.8,405.14,405.29,1805.0,386.007,386.007,385.3792,385.5219,1805.0
2020-12-07 15:45:00,405.23,405.23,404.66,404.66,900.0,385.4648,385.4648,384.9226,384.9226,900.0
2020-12-07 15:50:00,404.25,405.13,403.8,405.13,2982.0,384.5326,385.3697,384.1045,385.3697,2982.0
2020-12-07 15:55:00,405.26,405.45,404.69,404.94,8910.0,385.4933,385.6741,384.9511,385.1889,8910.0
2020-12-08 09:30:00,403.0,404.49,403.0,403.78,2612.0,383.3436,384.7609,383.3436,384.0855,2612.0
2020-12-08 09:35:00,404.08,404.89,404.08,404.25,1000.0,384.3709,385.1414,384.3709,384.5326,1000.0
2020-12-08 09:40:00,404.11,404.19,404.11,404.19,200.0,384.3994,384.4755,384.3994,384.4755,200.0
2020-12-08 09:45:00,404.47,405.33,404.46,405.33,302.0,384.7419,385.5599,384.7323,385.5599,302.0
2020-12-08 09:50:00,406.06,406.1,405.13,405.13,1187.0,386.2543,386.2924,385.3697,385.3697,1187.0
2020-12-08 09:55:00,405.82,406.55,405.8,406.55,503.0,386.026,386.7204,386.007,386.7204,503.0
2020-12-08 10:00:00,406.8,406.8,405.64,405.98,873.0,386.9582,386.9582,385.8548,386.1782,873.0
2020-12-08 10:05:00,405.79,405.79,405.78,405.79,100.0,385.9975,385.9975,385.988,385.9975,100.0
2020-12-08 10:10:00,406.88,406.88,406.52,406.52,768.0,387.0343,387.0343,386.6919,386.6919,768.0
2020-12-08 10:15:00,406.28,406.28,406.1,406.11,300.0,386.4636,386.4636,386.2924,386.3019,300.0
2020-12-08 10:20:00,405.9,406.08,405.34,405.35,886.0,386.1021,386.2733,385.5694,385.5789,886.0
2020-12-08 10:25:00,405.34,405.34,405.13,405.13,300.0,385.5694,385.5694,385.3697,385.3697,300.0
2020-12-08 10:30:00,405.22,406.55,405.22,406.55,300.0,385.4553,386.7204,385.4553,386.7204,300.0
2020-12-08 10:35:00,407.3,407.3,407.17,407.17,537.0,387.4338,387.4338,387.3102,387.3102,537.0
2020-12-08 10:40:00,406.8,406.8,406.8,406.8,100.0,386.9582,386.9582,386.9582,386.9582,100.0
2020-12-08 10:45:00,406.92,406.92,406.51,406.84,1215.0,387.0724,387.0724,386.6824,386.9963,1215.0
2020-12-08 10:50:00,407.21,407.21,406.99,406.99,200.0,387.3482,387.3482,387.1389,387.1389,200.0
2020-12-08 10:55:00,407.56,407.57,406.74,407.0,974.0,387.6811,387.6907,386.9011,387.1485,974.0
2020-12-08 11:00:00,407.06,407.64,407.06,407.64,435.0,387.2055,387.7572,387.2055,387.7572,435.0
2020-12-08 11:05:00,407.83,407.92,407.69,407.69,425.0,387.938,388.0236,387.8048,387.8048,425.0
2020-12-08 11:10:00,407.68,408.13,407.29,407.29,1301.0,387.7953,388.2233,387.4243,387.4243,1301.0
2020-12-08 11:15:00,407.78,408.07,407.76,407.77,3695.0,387.8904,388.1663,387.8714,387.8809,3695.0
2020-12-08 11:20:00,407.91,407.91,406.61,406.61,1102.0,388.0141,388.0141,386.7775,386.7775,1102.0
2020-12-08 11:25:00,406.76,407.21,406.76,407.21,1524.0,386.9202,387.3482,386.9202,387.3482,1524.0
2020-12-08 11:30:00,407.32,408.0,407.32,408.0,200.0,387.4528,388.0997,387.4528,388.0997,200.0
2020-12-08 11:35:00,407.96,407.96,406.6,407.29,1890.0,388.0616,388.0616,386.768,387.4243,1890.0
2020-12-08 11:40:00,406.58,406.59,406.24,406.39,410.0,386.7489,386.7585,386.4255,386.5682,410.0
2020-12-08 11:45:00,406.25,406.25,406.25,406.25,100.0,386.435,386.435,386.435,386.435,100.0
2020-12-08 11:50:00,406.44,406.78,406.28,406.78,300.0,386.6158,386.9392,386.4636,386.9392,300.0
2020-12-08 11:55:00,406.69,407.28,406.68,407.28,1506.0,386.8536,387.4148,386.8441,387.4148,1506.0
2020-12-08 12:00:00,407.13,407.13,406.21,406.21,600.0,387.2721,387.2721,386.397,386.397,600.0
2020-12-08 12:05:00,406.44,406.73,406.44,406.62,850.0,386.6158,386.8916,386.6158,386.787,850.0
2020-12-08 12:10:00,406.47,406.49,406.45,406.46,300.0,386.6443,386.6633,386.6253,386.6348,300.0
2020-12-08 12:15:00,406.33,406.33,406.33,406.33,100.0,386.5111,386.5111,386.5111,386.5111,100.0
2020-12-08 12:20:00,405.96,406.68,405.96,406.45,1028.0,386.1592,386.8441,386.1592,386.6253,1028.0
2020-12-08 12:25:00,406.33,406.77,406.33,406.42,8849.0,386.5111,386.9297,386.5111,386.5967,8849.0
2020-12-08 12:30:00,406.53,406.53,406.3,406.35,600.0,386.7014,386.7014,386.4826,386.5302,600.0
2020-12-08 12:35:00,406.34,406.58,406.31,406.57,601.0,386.5206,386.7489,386.4921,386.7394,601.0
2020-12-08 12:40:00,406.94,407.3,406.94,407.28,1350.0,387.0914,387.4338,387.0914,387.4148,1350.0
2020-12-08 12:45:00,407.41,407.45,407.36,407.36,1126.0,387.5385,387.5765,387.4909,387.4909,1126.0
2020-12-08 12:50:00,407.53,407.53,407.12,407.24,962.0,387.6526,387.6526,387.2626,387.3767,962.0
2020-12-08 12:55:00,406.94,406.94,406.56,406.71,650.0,387.0914,387.0914,386.7299,386.8726,650.0
2020-12-08 13:00:00,406.78,406.78,406.45,406.45,400.0,386.9392,386.9392,386.6253,386.6253,400.0
2020-12-08 13:05:00,406.76,406.76,406.73,406.75,300.0,386.9202,386.9202,386.8916,386.9106,300.0
2020-12-08 13:10:00,406.85,406.92,406.85,406.92,200.0,387.0058,387.0724,387.0058,387.0724,200.0
2020-12-08 13:15:00,407.29,407.29,407.28,407.29,100.0,387.4243,387.4243,387.4148,387.4243,100.0
2020-12-08 13:20:00,407.85,407.85,407.2,407.31,1144.0,387.957,387.957,387.3387,387.4433,1144.0
2020-12-08 13:25:00,407.41,407.41,407.06,407.06,500.0,387.5385,387.5385,387.2055,387.2055,500.0
2020-12-08 13:30:00,407.53,407.53,407.42,407.42,200.0,387.6526,387.6526,387.548,387.548,200.0
2020-12-08 13:35:00,407.39,407.62,407.22,407.22,400.0,387.5194,387.7382,387.3577,387.3577,400.0
2020-12-08 13:40:00,407.14,407.14,407.14,407.14,100.0,387.2816,387.2816,387.2816,387.2816,100.0
2020-12-08 13:45:00,407.25,407.31,407.14,407.26,662.0,387.3863,387.4433,387.2816,387.3958,662.0
2020-12-08 13:50:00,407.14,407.32,407.14,407.31,500.0,387.2816,387.4528,387.2816,387.4433,500.0
2020-12-08 13:55:00,407.34,407.43,407.26,407.26,535.0,387.4719,387.5575,387.3958,387.3958,535.0
2020-12-08 14:00:00,407.44,407.7,407.39,407.39,986.0,387.567,387.8143,387.5194,387.5194,986.0
2020-12-08 14:05:00,407.38,407.38,407.38,407.38,100.0,387.5099,387.5099,387.5099,387.5099,100.0
2020-12-08 14:10:00,407.31,407.56,407.26,407.56,400.0,387.4433,387.6811,387.3958,387.6811,400.0
2020-12-08 14:15:00,407.62,407.62,407.56,407.56,413.0,387.7382,387.7382,387.6811,387.6811,413.0
2020-12-08 14:20:00,407.84,408.01,407.64,407.78,1110.0,387.9475,388.1092,387.7572,387.8904,1110.0
2020-12-08 14:25:00,407.54,407.64,407.54,407.64,279.0,387.6621,387.7572,387.6621,387.7572,279.0
2020-12-08 14:30:00,407.56,407.57,407.26,407.29,904.0,387.6811,387.6907,387.3958,387.4243,904.0
2020-12-08 14:35:00,407.27,407.27,407.01,407.13,400.0,387.4053,387.4053,387.158,387.2721,400.0
2020-12-08 14:40:00,407.07,407.51,407.07,407.23,1266.0,387.215,387.6336,387.215,387.3672,1266.0
2020-12-08 14:45:00,407.23,407.23,407.23,407.23,0.0,387.3672,387.3672,387.3672,387.3672,0.0
2020-12-08 14:50:00,407.23,407.23,407.23,407.23,0.0,387.3672,387.3672,387.3672,387.3672,0.0
2020-12-08 14:55:00,406.44,406.91,406.44,406.57,800.0,386.6158,387.0628,386.6158,386.7394,800.0
2020-12-08 15:00:00,407.03,407.03,407.02,407.03,100.0,387.177,387.177,387.1675,387.177,100.0
2020-12-08 15:05:00,406.86,406.87,406.38,406.57,1613.0,387.0153,387.0248,386.5587,386.7394,1613.0
2020-12-08 15:10:00,406.58,406.65,406.22,406.65,970.0,386.7489,386.8155,386.4065,386.8155,970.0
2020-12-08 15:15:00,406.57,406.57,406.0,406.21,609.0,386.7394,386.7394,386.1972,386.397,609.0
2020-12-08 15:20:00,406.58,406.76,406.51,406.51,900.0,386.7489,386.9202,386.6824,386.6824,900.0
2020-12-08 15:25:00,406.51,406.51,406.51,406.51,0.0,386.6824,386.6824,386.6824,386.6824,0.0
2020-12-08 15:30:00,406.52,406.66,406.35,406.65,898.0,386.6919,386.825,386.5302,386.8155,898.0
2020-12-08 15:35:00,406.64,406.87,406.58,406.87,914.0,386.806,387.0248,386.7489,387.0248,914.0
2020-12-08 15:40:00,406.86,407.08,406.86,406.91,601.0,387.0153,387.2246,387.0153,387.0628,601.0
2020-12-08 15:45:00,407.04,407.13,406.0,406.0,1446.0,387.1865,387.2721,386.1972,386.1972,1446.0
2020-12-08 15:50:00,406.35,406.94,406.35,406.43,2992.0,386.5302,387.0914,386.5302,386.6063,2992.0
2020-12-08 15:55:00,406.78,406.95,406.6,406.66,8251.0,386.9392,387.1009,386.768,386.825,8251.0
2020-12-09 09:30:00,410.13,410.33,407.81,410.33,3618.0,390.1258,390.316,387.9189,390.316,3618.0
2020-12-09 09:35:00,409.0,411.22,408.99,411.22,1538.0,389.0509,391.1626,389.0414,391.1626,1538.0
2020-12-09 09:40:00,411.22,411.77,409.7,410.34,2072.0,391.1626,391.6858,389.7168,390.3255,2072.0
2020-12-09 09:45:00,409.69,409.74,409.26,409.35,920.0,389.7072,389.7548,389.2982,389.3838,920.0
2020-12-09 09:50:00,409.56,409.57,408.05,408.83,2343.0,389.5836,389.5931,388.1472,388.8892,2343.0
2020-12-09 09:55:00,409.1,409.42,408.25,409.4,1800.0,389.146,389.4504,388.3375,389.4314,1800.0
2020-12-09 10:00:00,409.41,409.41,408.82,408.92,1069.0,389.4409,389.4409,388.8797,388.9748,1069.0
2020-12-09 10:05:00,409.9,409.9,409.33,409.51,612.0,389.907,389.907,389.3648,389.536,612.0
2020-12-09 10:10:00,409.56,409.56,408.0,408.71,1647.0,389.5836,389.5836,388.0997,388.775,1647.0
2020-12-09 10:15:00,409.07,409.45,409.07,409.45,200.0,389.1175,389.479,389.1175,389.479,200.0
2020-12-09 10:20:00,409.12,409.31,408.6,408.6,1100.0,389.1651,389.3458,388.6704,388.6704,1100.0
2020-12-09 10:25:00,408.88,409.74,408.88,409.59,1400.0,388.9368,389.7548,388.9368,389.6121,1400.0
2020-12-09 10:30:00,409.67,409.67,409.26,409.45,800.0,389.6882,389.6882,389.2982,389.479,800.0
2020-12-09 10:35:00,409.42,409.42,409.22,409.23,500.0,389.4504,389.4504,389.2602,389.2697,500.0
2020-12-09 10:40:00,409.21,409.56,409.04,409.22,880.0,389.2507,389.5836,389.089,389.2602,880.0
2020-12-09 10:45:00,409.25,409.82,409.24,409.44,1425.0,389.2887,389.8309,389.2792,389.4694,1425.0
2020-12-09 10:50:00,409.54,409.86,409.53,409.86,200.0,389.5646,389.869,389.5551,389.869,200.0
2020-12-09 10:55:00,409.61,410.54,409.36,410.54,2385.0,389.6312,390.5158,389.3933,390.5158,2385.0
2020-12-09 11:00:00,410.41,410.85,410.41,410.85,400.0,390.3921,390.8107,390.3921,390.8107,400.0
2020-12-09 11:05:00,410.7,410.98,410.52,410.55,796.0,390.668,390.9343,390.4968,390.5253,796.0
2020-12-09 11:10:00,410.48,410.64,410.44,410.64,563.0,390.4587,390.6109,390.4207,390.6109,563.0
2020-12-09 11:15:00,410.38,410.38,409.55,409.55,200.0,390.3636,390.3636,389.5741,389.5741,200.0
2020-12-09 11:20:00,409.28,409.94,409.28,409.79,500.0,389.3172,389.9451,389.3172,389.8024,500.0
2020-12-09 11:25:00,410.19,410.19,409.51,409.96,852.0,390.1829,390.1829,389.536,389.9641,852.0
2020-12-09 11:30:00,409.51,409.93,409.35,409.93,1200.0,389.536,389.9355,389.3838,389.9355,1200.0
2020-12-09 11:35:00,409.78,409.78,409.43,409.43,400.0,389.7929,389.7929,389.4599,389.4599,400.0
2020-12-09 11:40:00,409.65,409.65,409.38,409.38,400.0,389.6692,389.6692,389.4124,389.4124,400.0
2020-12-09 11:45:00,409.56,409.57,408.9,409.24,1000.0,389.5836,389.5931,388.9558,389.2792,1000.0
2020-12-09 11:50:00,409.48,409.97,409.48,409.97,993.0,389.5075,389.9736,389.5075,389.9736,993.0
2020-12-09 11:55:00,409.92,410.16,409.32,410.16,1700.0,389.926,390.1543,389.3553,390.1543,1700.0
2020-12-09 12:00:00,410.48,410.48,409.64,409.64,1300.0,390.4587,390.4587,389.6597,389.6597,1300.0
2020-12-09 12:05:00,409.64,409.84,409.64,409.84,400.0,389.6597,389.8499,389.6597,389.8499,400.0
2020-12-09 12:10:00,409.63,409.96,409.62,409.75,500.0,389.6502,389.9641,389.6407,389.7643,500.0
2020-12-09 12:15:00,410.06,410.06,409.93,410.06,464.0,390.0592,390.0592,389.9355,390.0592,464.0
2020-12-09 12:20:00,409.93,410.23,409.75,410.22,600.0,389.9355,390.2209,389.7643,390.2114,600.0
2020-12-09 12:25:00,410.22,410.51,410.22,410.51,200.0,390.2114,390.4873,390.2114,390.4873,200.0
2020-12-09 12:30:00,410.49,410.74,410.03,410.74,1253.0,390.4682,390.706,390.0307,390.706,1253.0
2020-12-09 12:35:00,410.74,410.89,410.66,410.88,350.0,390.706,390.8487,390.6299,390.8392,350.0
2020-12-09 12:40:00,411.13,411.21,410.48,410.96,897.0,391.077,391.1531,390.4587,390.9153,897.0
2020-12-09 12:45:00,411.02,411.31,410.92,411.25,502.0,390.9724,391.2482,390.8773,391.1912,502.0
2020-12-09 12:50:00,410.58,410.58,410.58,410.58,100.0,390.5538,390.5538,390.5538,390.5538,100.0
2020-12-09 12:55:00,411.33,411.57,411.3,411.57,533.0,391.2673,391.4956,391.2387,391.4956,533.0
2020-12-09 13:00:00,411.29,411.3,410.94,411.25,863.0,391.2292,391.2387,390.8963,391.1912,863.0
2020-12-09 13:05:00,411.04,411.48,411.04,411.26,1150.0,390.9914,391.4099,390.9914,391.2007,1150.0
2020-12-09 13:10:00,410.92,411.04,410.65,410.82,600.0,390.8773,390.9914,390.6204,390.7821,600.0
2020-12-09 13:15:00,410.67,410.7,410.63,410.63,300.0,390.6394,390.668,390.6014,390.6014,300.0
2020-12-09 13:20:00,410.63,410.63,410.63,410.63,0.0,390.6014,390.6014,390.6014,390.6014,0.0
2020-12-09 13:25:00,410.35,410.56,410.35,410.45,500.0,390.3351,390.5348,390.3351,390.4302,500.0
2020-12-09 13:30:00,410.78,411.18,410.63,411.18,300.0,390.7441,391.1246,390.6014,391.1246,300.0
2020-12-09 13:35:00,410.69,410.91,410.42,410.69,700.0,390.6585,390.8677,390.4016,390.6585,700.0
2020-12-09 13:40:00,411.03,411.37,410.33,411.37,500.0,390.9819,391.3053,390.316,391.3053,500.0
2020-12-09 13:45:00,411.38,411.38,410.98,411.27,700.0,391.3148,391.3148,390.9343,391.2102,700.0
2020-12-09 13:50:00,411.18,411.18,411.1,411.1,200.0,391.1246,391.1246,391.0485,391.0485,200.0
2020-12-09 13:55:00,410.75,410.75,410.38,410.55,400.0,390.7155,390.7155,390.3636,390.5253,400.0
2020-12-09 14:00:00,411.24,412.08,411.22,412.08,800.0,391.1816,391.9807,391.1626,391.9807,800.0
2020-12-09 14:05:00,411.44,411.47,411.2,411.47,500.0,391.3719,391.4004,391.1436,391.4004,500.0
2020-12-09 14:10:00,411.71,411.71,410.9,411.66,1225.0,391.6287,391.6287,390.8582,391.5812,1225.0
2020-12-09 14:15:00,411.16,412.2,411.16,411.76,700.0,391.1055,392.0948,391.1055,391.6763,700.0
2020-12-09 14:20:00,411.55,412.29,411.55,412.29,900.0,391.4765,392.1804,391.4765,392.1804,900.0
2020-12-09 14:25:00,412.61,412.84,412.42,412.53,1666.0,392.4848,392.7036,392.3041,392.4087,1666.0
2020-12-09 14:30:00,412.35,412.35,412.09,412.25,650.0,392.2375,392.2375,391.9902,392.1424,650.0
2020-12-09 14:35:00,412.1,412.85,411.88,412.58,1400.0,391.9997,392.7131,391.7904,392.4563,1400.0
2020-12-09 14:40:00,412.31,412.55,411.41,412.24,1793.0,392.1995,392.4278,391.3434,392.1329,1793.0
2020-12-09 14:45:00,411.69,412.04,411.69,411.71,400.0,391.6097,391.9426,391.6097,391.6287,400.0
2020-12-09 14:50:00,411.64,411.67,411.48,411.67,400.0,391.5621,391.5907,391.4099,391.5907,400.0
2020-12-09 14:55:00,411.96,412.19,411.78,412.19,1000.0,391.8665,392.0853,391.6953,392.0853,1000.0
2020-12-09 15:00:00,412.08,412.08,411.55,412.01,1387.0,391.9807,391.9807,391.4765,391.9141,1387.0
2020-12-09 15:05:00,412.02,412.33,412.02,412.33,794.0,391.9236,392.2185,391.9236,392.2185,794.0
2020-12-09 15:10:00,412.25,412.39,411.94,412.2,16300.0,392.1424,392.2756,391.8475,392.0948,16300.0
2020-12-09 15:15:00,412.23,412.38,412.19,412.38,1000.0,392.1234,392.266,392.0853,392.266,1000.0
2020-12-09 15:20:00,412.4,412.4,411.89,411.9,510.0,392.2851,392.2851,391.7999,391.8095,510.0
2020-12-09 15:25:00,411.25,411.66,411.11,411.35,900.0,391.1912,391.5812,391.058,391.2863,900.0
2020-12-09 15:30:00,411.5,411.99,410.98,411.17,2584.0,391.429,391.8951,390.9343,391.1151,2584.0
2020-12-09 15:35:00,410.87,411.09,410.5,411.09,900.0,390.8297,391.039,390.4777,391.039,900.0
2020-12-09 15:40:00,411.27,411.59,411.26,411.54,971.0,391.2102,391.5146,391.2007,391.467,971.0
2020-12-09 15:45:00,411.58,411.94,410.69,410.69,1571.0,391.5051,391.8475,390.6585,390.6585,1571.0
2020-12-09 15:50:00,410.65,411.32,410.65,410.81,5054.0,390.6204,391.2577,390.6204,390.7726,5054.0
2020-12-09 15:55:00,411.12,411.69,410.83,410.83,12539.0,391.0675,391.6097,390.7916,390.7916,12539.0
2020-12-10 09:30:00,408.32,408.32,404.42,404.42,5153.0,388.4041,388.4041,384.6943,384.6943,5153.0
2020-12-10 09:35:00,403.97,404.38,403.1,403.1,300.0,384.2662,384.6562,383.4387,383.4387,300.0
2020-12-10 09:40:00,404.14,406.79,404.14,405.94,1909.0,384.428,386.9487,384.428,386.1402,1909.0
2020-12-10 09:45:00,405.96,405.99,405.42,405.99,1800.0,386.1592,386.1877,385.6455,386.1877,1800.0
2020-12-10 09:50:00,405.57,407.17,405.49,407.17,1290.0,385.7882,387.3102,385.7121,387.3102,1290.0
2020-12-10 09:55:00,407.0,407.06,406.78,406.78,400.0,387.1485,387.2055,386.9392,386.9392,400.0
2020-12-10 10:00:00,406.32,406.32,405.64,405.64,1244.0,386.5016,386.5016,385.8548,385.8548,1244.0
2020-12-10 10:05:00,405.64,406.42,405.43,405.61,1300.0,385.8548,386.5967,385.655,385.8263,1300.0
2020-12-10 10:10:00,405.59,405.59,405.06,405.49,1300.0,385.8072,385.8072,385.3031,385.7121,1300.0
2020-12-10 10:15:00,405.08,405.26,405.08,405.21,840.0,385.3221,385.4933,385.3221,385.4458,840.0
2020-12-10 10:20:00,405.77,405.77,404.34,404.47,4535.0,385.9784,385.9784,384.6182,384.7419,4535.0
2020-12-10 10:25:00,403.16,403.2,402.07,402.59,4349.0,383.4958,383.5338,382.4589,382.9536,4349.0
2020-12-10 10:30:00,402.75,402.75,401.57,401.99,1302.0,383.1057,383.1057,381.9833,382.3828,1302.0
2020-12-10 10:35:00,402.02,402.48,402.01,402.02,1710.0,382.4114,382.8489,382.4018,382.4114,1710.0
2020-12-10 10:40:00,402.16,402.77,402.02,402.77,1200.0,382.5445,383.1248,382.4114,383.1248,1200.0
2020-12-10 10:45:00,403.09,403.09,402.19,402.95,700.0,383.4292,383.4292,382.5731,383.296,700.0
2020-12-10 10:50:00,403.37,403.37,403.37,403.37,100.0,383.6955,383.6955,383.6955,383.6955,100.0
2020-12-10 10:55:00,403.39,403.39,402.51,402.51,2085.0,383.7145,383.7145,382.8775,382.8775,2085.0
2020-12-10 11:00:00,402.68,402.94,402.42,402.63,1700.0,383.0392,383.2865,382.7918,382.9916,1700.0
2020-12-10 11:05:00,402.7,402.82,402.38,402.5,1707.0,383.0582,383.1723,382.7538,382.8679,1707.0
2020-12-10 11:10:00,402.26,402.6,402.03,402.6,1100.0,382.6396,382.9631,382.4209,382.9631,1100.0
2020-12-10 11:15:00,403.46,403.5,403.1,403.33,700.0,383.7811,383.8192,383.4387,383.6575,700.0
2020-12-10 11:20:00,403.34,403.42,403.15,403.42,601.0,383.667,383.7431,383.4862,383.7431,601.0
2020-12-10 11:25:00,403.52,403.52,403.32,403.32,422.0,383.8382,383.8382,383.6479,383.6479,422.0
2020-12-10 11:30:00,403.41,403.41,401.9,402.82,1375.0,383.7336,383.7336,382.2972,383.1723,1375.0
2020-12-10 11:35:00,403.14,403.4,402.67,403.1,1500.0,383.4767,383.724,383.0297,383.4387,1500.0
2020-12-10 11:40:00,403.21,403.25,402.68,402.97,900.0,383.5433,383.5814,383.0392,383.315,900.0
2020-12-10 11:45:00,402.83,402.83,402.07,402.62,1100.0,383.1818,383.1818,382.4589,382.9821,1100.0
2020-12-10 11:50:00,402.51,402.71,401.83,401.83,1340.0,382.8775,383.0677,382.2306,382.2306,1340.0
2020-12-10 11:55:00,402.19,402.37,401.96,401.97,881.0,382.5731,382.7443,382.3543,382.3638,881.0
2020-12-10 12:00:00,401.82,402.6,401.82,402.6,1856.0,382.2211,382.9631,382.2211,382.9631,1856.0
2020-12-10 12:05:00,402.74,402.74,402.37,402.37,1682.0,383.0962,383.0962,382.7443,382.7443,1682.0
2020-12-10 12:10:00,402.53,402.54,402.05,402.36,2650.0,382.8965,382.906,382.4399,382.7348,2650.0
2020-12-10 12:15:00,402.43,402.52,402.34,402.52,400.0,382.8014,382.887,382.7157,382.887,400.0
2020-12-10 12:20:00,402.98,402.98,402.25,402.25,1111.0,383.3245,383.3245,382.6301,382.6301,1111.0
2020-12-10 12:25:00,401.99,401.99,401.66,401.83,500.0,382.3828,382.3828,382.0689,382.2306,500.0
2020-12-10 12:30:00,402.4,402.4,402.08,402.08,725.0,382.7728,382.7728,382.4684,382.4684,725.0
2020-12-10 12:35:00,402.1,402.73,402.08,402.73,1214.0,382.4875,383.0867,382.4684,383.0867,1214.0
2020-12-10 12:40:00,402.64,402.64,402.28,402.28,400.0,383.0011,383.0011,382.6587,382.6587,400.0
2020-12-10 12:45:00,402.56,402.84,401.93,402.38,1400.0,382.925,383.1914,382.3257,382.7538,1400.0
2020-12-10 12:50:00,402.35,402.41,402.0,402.34,800.0,382.7253,382.7823,382.3923,382.7157,800.0
2020-12-10 12:55:00,402.86,402.86,402.59,402.59,300.0,383.2104,383.2104,382.9536,382.9536,300.0
2020-12-10 13:00:00,402.86,402.86,401.94,402.34,725.0,383.2104,383.2104,382.3353,382.7157,725.0
2020-12-10 13:05:00,402.57,402.57,402.57,402.57,100.0,382.9345,382.9345,382.9345,382.9345,100.0
2020-12-10 13:10:00,402.63,402.87,402.63,402.87,800.0,382.9916,383.2199,382.9916,383.2199,800.0
2020-12-10 13:15:00,402.64,403.37,402.64,403.37,1615.0,383.0011,383.6955,383.0011,383.6955,1615.0
2020-12-10 13:20:00,403.42,403.42,402.85,402.86,500.0,383.7431,383.7431,383.2009,383.2104,500.0
2020-12-10 13:25:00,403.31,403.35,402.96,402.97,400.0,383.6384,383.6765,383.3055,383.315,400.0
2020-12-10 13:30:00,402.98,403.4,402.98,403.4,742.0,383.3245,383.724,383.3245,383.724,742.0
2020-12-10 13:35:00,403.12,403.12,402.95,403.0,400.0,383.4577,383.4577,383.296,383.3436,400.0
2020-12-10 13:40:00,403.06,403.08,402.66,403.08,717.0,383.4006,383.4197,383.0201,383.4197,717.0
2020-12-10 13:45:00,402.94,403.07,402.63,402.63,1000.0,383.2865,383.4101,382.9916,382.9916,1000.0
2020-12-10 13:50:00,402.58,402.58,402.18,402.18,400.0,382.944,382.944,382.5636,382.5636,400.0
2020-12-10 13:55:00,402.22,402.22,401.35,401.45,1100.0,382.6016,382.6016,381.774,381.8692,1100.0
2020-12-10 14:00:00,401.57,401.57,401.21,401.21,800.0,381.9833,381.9833,381.6409,381.6409,800.0
2020-12-10 14:05:00,401.46,401.49,401.46,401.46,300.0,381.8787,381.9072,381.8787,381.8787,300.0
2020-12-10 14:10:00,401.37,401.37,400.82,400.82,1200.0,381.7931,381.7931,381.2699,381.2699,1200.0
2020-12-10 14:15:00,400.71,400.71,400.71,400.71,100.0,381.1653,381.1653,381.1653,381.1653,100.0
2020-12-10 14:20:00,400.73,400.73,400.5,400.57,400.0,381.1843,381.1843,380.9655,381.0321,400.0
2020-12-10 14:25:00,400.79,401.23,400.79,401.23,844.0,381.2413,381.6599,381.2413,381.6599,844.0
2020-12-10 14:30:00,401.1,401.24,400.71,401.04,1160.0,381.5362,381.6694,381.1653,381.4792,1160.0
2020-12-10 14:35:00,401.29,401.29,401.28,401.29,100.0,381.717,381.717,381.7074,381.717,100.0
2020-12-10 14:40:00,401.18,401.18,401.01,401.13,900.0,381.6123,381.6123,381.4506,381.5648,900.0
2020-12-10 14:45:00,401.51,401.69,401.5,401.5,857.0,381.9262,382.0975,381.9167,381.9167,857.0
2020-12-10 14:50:00,401.57,401.59,401.09,401.09,823.0,381.9833,382.0023,381.5267,381.5267,823.0
2020-12-10 14:55:00,401.34,401.41,401.19,401.37,1100.0,381.7645,381.8311,381.6218,381.7931,1100.0
2020-12-10 15:00:00,401.75,402.28,401.75,402.28,300.0,382.1545,382.6587,382.1545,382.6587,300.0
2020-12-10 15:05:00,402.27,402.27,402.03,402.03,800.0,382.6492,382.6492,382.4209,382.4209,800.0
2020-12-10 15:10:00,402.16,402.41,401.92,402.41,900.0,382.5445,382.7823,382.3162,382.7823,900.0
2020-12-10 15:15:00,402.34,402.53,402.25,402.25,821.0,382.7157,382.8965,382.6301,382.6301,821.0
2020-12-10 15:20:00,402.35,403.2,402.34,402.93,1000.0,382.7253,383.5338,382.7157,383.277,1000.0
2020-12-10 15:25:00,402.95,402.95,402.47,402.6,2000.0,383.296,383.296,382.8394,382.9631,2000.0
2020-12-10 15:30:00,403.06,403.21,402.72,402.73,1476.0,383.4006,383.5433,383.0772,383.0867,1476.0
2020-12-10 15:35:00,402.54,403.21,402.47,403.0,1950.0,382.906,383.5433,382.8394,383.3436,1950.0
2020-12-10 15:40:00,403.09,403.29,402.88,403.0,3246.0,383.4292,383.6194,383.2294,383.3436,3246.0
2020-12-10 15:45:00,403.28,403.6,402.69,402.69,2831.0,383.6099,383.9143,383.0487,383.0487,2831.0
2020-12-10 15:50:00,403.01,403.99,402.97,403.82,2938.0,383.3531,384.2853,383.315,384.1236,2938.0
2020-12-10 15:55:00,403.77,403.77,402.24,402.24,13501.0,384.076,384.076,382.6206,382.6206,13501.0
2020-12-11 09:30:00,400.0,401.32,400.0,401.32,4577.0,380.4899,381.7455,380.4899,381.7455,4577.0
2020-12-11 09:35:00,401.93,403.0,401.68,403.0,2302.0,382.3257,383.3436,382.0879,383.3436,2302.0
2020-12-11 09:40:00,403.0,403.15,401.79,401.8,6977.0,383.3436,383.4862,382.1926,382.2021,6977.0
2020-12-11 09:45:00,401.98,403.12,401.98,402.49,1057.0,382.3733,383.4577,382.3733,382.8584,1057.0
2020-12-11 09:50:00,402.82,403.5,402.82,402.98,1582.0,383.1723,383.8192,383.1723,383.3245,1582.0
2020-12-11 09:55:00,403.1,403.28,403.1,403.28,600.0,383.4387,383.6099,383.4387,383.6099,600.0
2020-12-11 10:00:00,403.27,405.0,403.19,404.73,2316.0,383.6004,385.246,383.5243,384.9892,2316.0
2020-12-11 10:05:00,404.49,405.5,404.48,405.36,1534.0,384.7609,385.7216,384.7514,385.5884,1534.0
2020-12-11 10:10:00,405.67,405.67,404.45,404.5,400.0,385.8833,385.8833,384.7228,384.7704,400.0
2020-12-11 10:15:00,404.8,404.8,403.9,404.0,700.0,385.0558,385.0558,384.1997,384.2948,700.0
2020-12-11 10:20:00,404.57,404.9,404.22,404.85,1961.0,384.837,385.1509,384.504,385.1033,1961.0
2020-12-11 10:25:00,405.38,405.88,405.36,405.36,1200.0,385.6075,386.0831,385.5884,385.5884,1200.0
2020-12-11 10:30:00,405.32,405.32,405.24,405.24,300.0,385.5504,385.5504,385.4743,385.4743,300.0
2020-12-11 10:35:00,405.13,405.13,404.51,404.51,600.0,385.3697,385.3697,384.7799,384.7799,600.0
2020-12-11 10:40:00,404.27,404.68,404.27,404.5,799.0,384.5516,384.9416,384.5516,384.7704,799.0
2020-12-11 10:45:00,404.16,404.16,403.82,403.82,400.0,384.447,384.447,384.1236,384.1236,400.0
2020-12-11 10:50:00,403.56,403.66,403.34,403.66,400.0,383.8762,383.9714,383.667,383.9714,400.0
2020-12-11 10:55:00,404.12,404.7,403.77,404.7,906.0,384.4089,384.9606,384.076,384.9606,906.0
2020-12-11 11:00:00,404.52,404.61,404.49,404.61,613.0,384.7894,384.875,384.7609,384.875,613.0
2020-12-11 11:05:00,404.42,404.42,404.0,404.09,800.0,384.6943,384.6943,384.2948,384.3804,800.0
2020-12-11 11:10:00,404.28,404.42,404.06,404.42,400.0,384.5611,384.6943,384.3519,384.6943,400.0
2020-12-11 11:15:00,404.43,404.97,404.18,404.97,1099.0,384.7038,385.2175,384.466,385.2175,1099.0
2020-12-11 11:20:00,404.89,404.89,404.75,404.75,400.0,385.1414,385.1414,385.0082,385.0082,400.0
2020-12-11 11:25:00,404.81,404.87,404.77,404.87,500.0,385.0653,385.1223,385.0272,385.1223,500.0
2020-12-11 11:30:00,405.09,405.67,405.09,405.67,500.0,385.3316,385.8833,385.3316,385.8833,500.0
2020-12-11 11:35:00,405.56,405.56,405.55,405.55,200.0,385.7787,385.7787,385.7692,385.7692,200.0
2020-12-11 11:40:00,405.11,405.11,404.99,404.99,300.0,385.3506,385.3506,385.2365,385.2365,300.0
2020-12-11 11:45:00,404.8,404.98,404.76,404.76,500.0,385.0558,385.227,385.0177,385.0177,500.0
2020-12-11 11:50:00,405.13,405.51,405.12,405.12,700.0,385.3697,385.7311,385.3602,385.3602,700.0
2020-12-11 11:55:00,405.05,405.05,404.26,404.81,11352.0,385.2936,385.2936,384.5421,385.0653,11352.0
2020-12-11 12:00:00,404.84,404.84,404.43,404.55,1200.0,385.0938,385.0938,384.7038,384.818,1200.0
2020-12-11 12:05:00,404.39,404.64,404.26,404.26,800.0,384.6658,384.9036,384.5421,384.5421,800.0
2020-12-11 12:10:00,404.39,404.39,403.82,404.28,1147.0,384.6658,384.6658,384.1236,384.5611,1147.0
2020-12-11 12:15:00,404.21,404.22,403.78,404.02,500.0,384.4945,384.504,384.0855,384.3138,500.0
2020-12-11 12:20:00,403.8,404.33,403.58,404.33,1656.0,384.1045,384.6087,383.8953,384.6087,1656.0
2020-12-11 12:25:00,404.33,404.33,404.33,404.33,0.0,384.6087,384.6087,384.6087,384.6087,0.0
2020-12-11 12:30:00,404.58,404.66,404.5,404.63,900.0,384.8465,384.9226,384.7704,384.8941,900.0
2020-12-11 12:35:00,404.78,404.78,404.78,404.78,100.0,385.0367,385.0367,385.0367,385.0367,100.0
2020-12-11 12:40:00,405.07,405.07,405.04,405.04,300.0,385.3126,385.3126,385.2841,385.2841,300.0
2020-12-11 12:45:00,405.69,405.78,405.49,405.49,1351.0,385.9023,385.988,385.7121,385.7121,1351.0
2020-12-11 12:50:00,405.4,405.4,405.33,405.33,200.0,385.6265,385.6265,385.5599,385.5599,200.0
2020-12-11 12:55:00,404.69,404.69,404.49,404.49,500.0,384.9511,384.9511,384.7609,384.7609,500.0
2020-12-11 13:00:00,404.51,404.55,404.08,404.08,1100.0,384.7799,384.818,384.3709,384.3709,1100.0
2020-12-11 13:05:00,404.15,404.44,404.15,404.44,900.0,384.4375,384.7133,384.4375,384.7133,900.0
2020-12-11 13:10:00,404.39,404.42,404.0,404.0,600.0,384.6658,384.6943,384.2948,384.2948,600.0
2020-12-11 13:15:00,403.98,403.98,403.8,403.84,600.0,384.2758,384.2758,384.1045,384.1426,600.0
2020-12-11 13:20:00,404.09,404.22,403.44,403.44,1000.0,384.3804,384.504,383.7621,383.7621,1000.0
2020-12-11 13:25:00,403.5,403.64,403.37,403.38,1100.0,383.8192,383.9523,383.6955,383.705,1100.0
2020-12-11 13:30:00,403.46,403.75,403.46,403.75,400.0,383.7811,384.057,383.7811,384.057,400.0
2020-12-11 13:35:00,403.97,404.6,403.96,404.59,1731.0,384.2662,384.8655,384.2567,384.856,1731.0
2020-12-11 13:40:00,404.72,404.72,404.27,404.3,1000.0,384.9797,384.9797,384.5516,384.5801,1000.0
2020-12-11 13:45:00,404.25,404.49,404.0,404.0,4821.0,384.5326,384.7609,384.2948,384.2948,4821.0
2020-12-11 13:50:00,404.08,404.64,403.89,404.41,1607.0,384.3709,384.9036,384.1901,384.6848,1607.0
2020-12-11 13:55:00,404.13,404.19,404.11,404.19,400.0,384.4184,384.4755,384.3994,384.4755,400.0
2020-12-11 14:00:00,404.27,404.41,404.22,404.41,720.0,384.5516,384.6848,384.504,384.6848,720.0
2020-12-11 14:05:00,404.34,404.64,404.17,404.25,1016.0,384.6182,384.9036,384.4565,384.5326,1016.0
2020-12-11 14:10:00,404.26,404.28,404.05,404.14,700.0,384.5421,384.5611,384.3423,384.428,700.0
2020-12-11 14:15:00,404.02,404.13,403.79,404.03,1100.0,384.3138,384.4184,384.095,384.3233,1100.0
2020-12-11 14:20:00,403.8,404.17,403.8,404.02,1000.0,384.1045,384.4565,384.1045,384.3138,1000.0
2020-12-11 14:25:00,403.84,403.84,403.48,403.48,300.0,384.1426,384.1426,383.8001,383.8001,300.0
2020-12-11 14:30:00,404.09,404.58,404.09,404.58,253.0,384.3804,384.8465,384.3804,384.8465,253.0
2020-12-11 14:35:00,404.78,405.11,404.78,405.03,300.0,385.0367,385.3506,385.0367,385.2745,300.0
2020-12-11 14:40:00,405.09,405.38,405.09,405.38,1400.0,385.3316,385.6075,385.3316,385.6075,1400.0
2020-12-11 14:45:00,405.42,405.54,405.24,405.24,901.0,385.6455,385.7597,385.4743,385.4743,901.0
2020-12-11 14:50:00,405.12,405.12,404.58,404.59,1400.0,385.3602,385.3602,384.8465,384.856,1400.0
2020-12-11 14:55:00,404.48,404.7,404.33,404.58,1500.0,384.7514,384.9606,384.6087,384.8465,1500.0
2020-12-11 15:00:00,404.6,404.68,404.59,404.68,200.0,384.8655,384.9416,384.856,384.9416,200.0
2020-12-11 15:05:00,404.8,404.8,404.44,404.44,510.0,385.0558,385.0558,384.7133,384.7133,510.0
2020-12-11 15:10:00,404.54,404.63,404.41,404.63,500.0,384.8084,384.8941,384.6848,384.8941,500.0
2020-12-11 15:15:00,404.77,405.52,404.77,405.23,2855.0,385.0272,385.7406,385.0272,385.4648,2855.0
2020-12-11 15:20:00,405.11,405.11,405.11,405.11,100.0,385.3506,385.3506,385.3506,385.3506,100.0
2020-12-11 15:25:00,405.09,405.24,404.96,404.96,1761.0,385.3316,385.4743,385.208,385.208,1761.0
2020-12-11 15:30:00,404.94,405.04,404.49,404.49,1038.0,385.1889,385.2841,384.7609,384.7609,1038.0
2020-12-11 15:35:00,404.46,405.04,404.46,404.56,2018.0,384.7323,385.2841,384.7323,384.8275,2018.0
2020-12-11 15:40:00,404.96,405.03,404.71,404.71,1136.0,385.208,385.2745,384.9701,384.9701,1136.0
2020-12-11 15:45:00,404.72,404.72,404.18,404.18,1300.0,384.9797,384.9797,384.466,384.466,1300.0
2020-12-11 15:50:00,404.11,404.43,403.83,404.22,2732.0,384.3994,384.7038,384.1331,384.504,2732.0
2020-12-11 15:55:00,404.22,404.35,403.32,403.44,17250.0,384.504,384.6277,383.6479,383.7621,17250.0
2020-12-14 09:30:00,400.0,402.09,400.0,402.09,6215.0,380.4899,382.4779,380.4899,382.4779,6215.0
2020-12-14 09:35:00,402.69,403.89,402.62,403.89,500.0,383.0487,384.1901,382.9821,384.1901,500.0
2020-12-14 09:40:00,405.48,405.48,405.06,405.06,1011.0,385.7026,385.7026,385.3031,385.3031,1011.0
2020-12-14 09:45:00,405.69,405.89,404.83,404.83,943.0,385.9023,386.0926,385.0843,385.0843,943.0
2020-12-14 09:50:00,404.38,404.38,403.65,403.65,400.0,384.6562,384.6562,383.9619,383.9619,400.0
2020-12-14 09:55:00,404.05,404.05,403.73,403.73,500.0,384.3423,384.3423,384.0379,384.0379,500.0
2020-12-14 10:00:00,403.51,403.99,403.31,403.7,1700.0,383.8287,384.2853,383.6384,384.0094,1700.0
2020-12-14 10:05:00,403.7,403.83,403.21,403.61,1300.0,384.0094,384.1331,383.5433,383.9238,1300.0
2020-12-14 10:10:00,403.88,403.91,403.65,403.91,507.0,384.1806,384.2092,383.9619,384.2092,507.0
2020-12-14 10:15:00,403.56,403.8,403.4,403.4,600.0,383.8762,384.1045,383.724,383.724,600.0
2020-12-14 10:20:00,403.39,403.83,403.04,403.04,1709.0,383.7145,384.1331,383.3816,383.3816,1709.0
2020-12-14 10:25:00,402.97,403.37,402.92,403.37,400.0,383.315,383.6955,383.2675,383.6955,400.0
2020-12-14 10:30:00,403.21,403.45,402.88,403.21,557.0,383.5433,383.7716,383.2294,383.5433,557.0
2020-12-14 10:35:00,403.15,403.15,403.15,403.15,100.0,383.4862,383.4862,383.4862,383.4862,100.0
2020-12-14 10:40:00,402.99,403.83,402.98,403.83,3374.0,383.334,384.1331,383.3245,384.1331,3374.0
2020-12-14 10:45:00,403.91,403.91,403.2,403.5,900.0,384.2092,384.2092,383.5338,383.8192,900.0
2020-12-14 10:50:00,403.37,403.81,403.2,403.81,1000.0,383.6955,384.114,383.5338,384.114,1000.0
2020-12-14 10:55:00,403.66,403.81,403.23,403.23,1098.0,383.9714,384.114,383.5623,383.5623,1098.0
2020-12-14 11:00:00,403.03,403.26,402.84,403.26,600.0,383.3721,383.5909,383.1914,383.5909,600.0
2020-12-14 11:05:00,403.23,403.5,402.14,402.14,1600.0,383.5623,383.8192,382.5255,382.5255,1600.0
2020-12-14 11:10:00,402.15,402.15,401.95,401.96,300.0,382.535,382.535,382.3448,382.3543,300.0
2020-12-14 11:15:00,402.28,402.78,402.28,402.64,900.0,382.6587,383.1343,382.6587,383.0011,900.0
2020-12-14 11:20:00,402.45,402.71,402.29,402.7,500.0,382.8204,383.0677,382.6682,383.0582,500.0
2020-12-14 11:25:00,402.55,402.55,401.72,402.11,500.0,382.9155,382.9155,382.126,382.497,500.0
2020-12-14 11:30:00,402.29,402.33,401.75,401.75,523.0,382.6682,382.7062,382.1545,382.1545,523.0
2020-12-14 11:35:00,401.89,402.18,401.85,401.85,900.0,382.2877,382.5636,382.2496,382.2496,900.0
2020-12-14 11:40:00,402.0,402.0,401.8,401.8,300.0,382.3923,382.3923,382.2021,382.2021,300.0
2020-12-14 11:45:00,401.89,401.89,401.79,401.79,200.0,382.2877,382.2877,382.1926,382.1926,200.0
2020-12-14 11:50:00,401.76,401.99,401.7,401.99,500.0,382.164,382.3828,382.107,382.3828,500.0
2020-12-14 11:55:00,402.29,402.29,401.69,401.69,1100.0,382.6682,382.6682,382.0975,382.0975,1100.0
2020-12-14 12:00:00,402.11,402.11,401.92,401.92,500.0,382.497,382.497,382.3162,382.3162,500.0
2020-12-14 12:05:00,402.13,402.13,401.8,401.8,300.0,382.516,382.516,382.2021,382.2021,300.0
2020-12-14 12:10:00,402.26,402.76,402.26,402.47,1000.0,382.6396,383.1153,382.6396,382.8394,1000.0
2020-12-14 12:15:00,402.36,402.36,402.2,402.2,500.0,382.7348,382.7348,382.5826,382.5826,500.0
2020-12-14 12:20:00,402.18,402.22,402.18,402.22,200.0,382.5636,382.6016,382.5636,382.6016,200.0
2020-12-14 12:25:00,402.03,402.15,401.96,402.15,300.0,382.4209,382.535,382.3543,382.535,300.0
2020-12-14 12:30:00,402.38,402.77,402.26,402.77,700.0,382.7538,383.1248,382.6396,383.1248,700.0
2020-12-14 12:35:00,402.6,402.6,402.45,402.45,235.0,382.9631,382.9631,382.8204,382.8204,235.0
2020-12-14 12:40:00,402.39,402.43,402.33,402.43,300.0,382.7633,382.8014,382.7062,382.8014,300.0
2020-12-14 12:45:00,402.27,402.38,402.27,402.27,300.0,382.6492,382.7538,382.6492,382.6492,300.0
2020-12-14 12:50:00,402.36,402.75,402.29,402.69,1202.0,382.7348,383.1057,382.6682,383.0487,1202.0
2020-12-14 12:55:00,402.34,402.56,402.33,402.56,200.0,382.7157,382.925,382.7062,382.925,200.0
2020-12-14 13:00:00,402.56,402.56,402.56,402.56,0.0,382.925,382.925,382.925,382.925,0.0
2020-12-14 13:05:00,402.34,402.34,402.27,402.29,301.0,382.7157,382.7157,382.6492,382.6682,301.0
2020-12-14 13:10:00,402.24,402.52,402.23,402.52,200.0,382.6206,382.887,382.6111,382.887,200.0
2020-12-14 13:15:00,402.44,402.7,402.44,402.7,1100.0,382.8109,383.0582,382.8109,383.0582,1100.0
2020-12-14 13:20:00,402.7,402.73,402.35,402.36,986.0,383.0582,383.0867,382.7253,382.7348,986.0
2020-12-14 13:25:00,402.94,402.94,402.59,402.59,321.0,383.2865,383.2865,382.9536,382.9536,321.0
2020-12-14 13:30:00,402.8,402.94,402.72,402.72,900.0,383.1533,383.2865,383.0772,383.0772,900.0
2020-12-14 13:35:00,402.8,402.92,402.79,402.92,200.0,383.1533,383.2675,383.1438,383.2675,200.0
2020-12-14 13:40:00,403.01,403.1,402.74,402.74,513.0,383.3531,383.4387,383.0962,383.0962,513.0
2020-12-14 13:45:00,402.61,403.0,402.61,403.0,600.0,382.9726,383.3436,382.9726,383.3436,600.0
2020-12-14 13:50:00,403.02,403.12,402.59,403.04,900.0,383.3626,383.4577,382.9536,383.3816,900.0
2020-12-14 13:55:00,402.91,402.91,402.76,402.77,200.0,383.2579,383.2579,383.1153,383.1248,200.0
2020-12-14 14:00:00,402.51,402.51,402.09,402.09,239.0,382.8775,382.8775,382.4779,382.4779,239.0
2020-12-14 14:05:00,402.5,402.5,402.49,402.5,100.0,382.8679,382.8679,382.8584,382.8679,100.0
2020-12-14 14:10:00,402.39,402.39,402.16,402.17,855.0,382.7633,382.7633,382.5445,382.554,855.0
2020-12-14 14:15:00,402.11,402.11,402.1,402.11,100.0,382.497,382.497,382.4875,382.497,100.0
2020-12-14 14:20:00,402.13,402.17,401.96,402.08,600.0,382.516,382.554,382.3543,382.4684,600.0
2020-12-14 14:25:00,401.88,401.89,401.75,401.85,410.0,382.2782,382.2877,382.1545,382.2496,410.0
2020-12-14 14:30:00,401.91,401.91,401.38,401.38,700.0,382.3067,382.3067,381.8026,381.8026,700.0
2020-12-14 14:35:00,401.38,401.38,401.32,401.32,200.0,381.8026,381.8026,381.7455,381.7455,200.0
2020-12-14 14:40:00,401.59,402.05,401.59,401.81,1415.0,382.0023,382.4399,382.0023,382.2116,1415.0
2020-12-14 14:45:00,401.64,402.3,401.6,402.3,566.0,382.0499,382.6777,382.0118,382.6777,566.0
2020-12-14 14:50:00,401.93,402.11,401.93,402.11,200.0,382.3257,382.497,382.3257,382.497,200.0
2020-12-14 14:55:00,402.01,402.32,402.01,402.09,600.0,382.4018,382.6967,382.4018,382.4779,600.0
2020-12-14 15:00:00,402.07,402.09,402.03,402.09,300.0,382.4589,382.4779,382.4209,382.4779,300.0
2020-12-14 15:05:00,402.25,402.41,402.1,402.25,1914.0,382.6301,382.7823,382.4875,382.6301,1914.0
2020-12-14 15:10:00,402.41,402.45,402.33,402.45,1100.0,382.7823,382.8204,382.7062,382.8204,1100.0
2020-12-14 15:15:00,402.53,402.53,402.23,402.34,1670.0,382.8965,382.8965,382.6111,382.7157,1670.0
2020-12-14 15:20:00,402.4,402.82,402.23,402.82,2734.0,382.7728,383.1723,382.6111,383.1723,2734.0
2020-12-14 15:25:00,403.09,403.39,402.52,402.52,2305.0,383.4292,383.7145,382.887,382.887,2305.0
2020-12-14 15:30:00,402.62,402.65,402.03,402.03,4981.0,382.9821,383.0106,382.4209,382.4209,4981.0
2020-12-14 15:35:00,402.15,402.43,402.08,402.43,5799.0,382.535,382.8014,382.4684,382.8014,5799.0
2020-12-14 15:40:00,402.39,402.54,402.13,402.13,3213.0,382.7633,382.906,382.516,382.516,3213.0
2020-12-14 15:45:00,402.01,402.1,401.63,402.1,4827.0,382.4018,382.4875,382.0404,382.4875,4827.0
2020-12-14 15:50:00,401.61,401.79,401.38,401.64,2742.0,382.0214,382.1926,381.8026,382.0499,2742.0
2020-12-14 15:55:00,401.65,401.65,400.45,400.67,14757.0,382.0594,382.0594,380.9179,381.1272,14757.0
2020-12-15 09:30:00,403.51,404.52,403.51,404.36,2426.0,383.8287,384.7894,383.8287,384.6372,2426.0
2020-12-15 09:35:00,403.95,403.95,402.96,402.96,300.0,384.2472,384.2472,383.3055,383.3055,300.0
2020-12-15 09:40:00,402.96,402.96,402.96,402.96,0.0,383.3055,383.3055,383.3055,383.3055,0.0
2020-12-15 09:45:00,402.96,402.96,402.96,402.96,0.0,383.3055,383.3055,383.3055,383.3055,0.0
2020-12-15 09:50:00,403.0,404.16,402.36,404.15,1796.0,383.3436,384.447,382.7348,384.4375,1796.0
2020-12-15 09:55:00,403.02,403.04,402.59,402.93,1277.0,383.3626,383.3816,382.9536,383.277,1277.0
2020-12-15 10:00:00,403.05,403.05,402.04,402.04,1041.0,383.3911,383.3911,382.4304,382.4304,1041.0
2020-12-15 10:05:00,401.55,402.24,401.55,402.09,500.0,381.9643,382.6206,381.9643,382.4779,500.0
2020-12-15 10:10:00,402.66,403.7,402.66,403.7,300.0,383.0201,384.0094,383.0201,384.0094,300.0
2020-12-15 10:15:00,403.27,403.43,403.05,403.42,1134.0,383.6004,383.7526,383.3911,383.7431,1134.0
2020-12-15 10:20:00,403.73,404.31,403.51,404.31,815.0,384.0379,384.5897,383.8287,384.5897,815.0
2020-12-15 10:25:00,404.18,404.18,403.8,403.8,300.0,384.466,384.466,384.1045,384.1045,300.0
2020-12-15 10:30:00,404.02,404.58,404.02,404.58,300.0,384.3138,384.8465,384.3138,384.8465,300.0
2020-12-15 10:35:00,404.28,404.32,403.57,403.61,1000.0,384.5611,384.5992,383.8858,383.9238,1000.0
2020-12-15 10:40:00,403.9,404.43,403.89,404.43,400.0,384.1997,384.7038,384.1901,384.7038,400.0
2020-12-15 10:45:00,404.43,404.63,403.98,403.98,910.0,384.7038,384.8941,384.2758,384.2758,910.0
2020-12-15 10:50:00,403.94,404.46,403.94,404.46,300.0,384.2377,384.7323,384.2377,384.7323,300.0
2020-12-15 10:55:00,404.2,406.1,404.2,405.73,565.0,384.485,386.2924,384.485,385.9404,565.0
2020-12-15 11:00:00,405.45,405.7,405.43,405.69,600.0,385.6741,385.9119,385.655,385.9023,600.0
2020-12-15 11:05:00,406.27,406.27,405.91,405.97,1006.0,386.4541,386.4541,386.1116,386.1687,1006.0
2020-12-15 11:10:00,405.89,406.34,405.89,406.07,1870.0,386.0926,386.5206,386.0926,386.2638,1870.0
2020-12-15 11:15:00,406.15,406.24,406.04,406.24,300.0,386.3399,386.4255,386.2353,386.4255,300.0
2020-12-15 11:20:00,406.0,406.56,405.93,405.93,1749.0,386.1972,386.7299,386.1306,386.1306,1749.0
2020-12-15 11:25:00,406.34,406.7,406.17,406.69,2200.0,386.5206,386.8631,386.3589,386.8536,2200.0
2020-12-15 11:30:00,406.53,406.98,406.38,406.91,1100.0,386.7014,387.1294,386.5587,387.0628,1100.0
2020-12-15 11:35:00,406.91,407.32,406.59,407.31,2000.0,387.0628,387.4528,386.7585,387.4433,2000.0
2020-12-15 11:40:00,407.32,407.38,407.28,407.38,400.0,387.4528,387.5099,387.4148,387.5099,400.0
2020-12-15 11:45:00,407.19,407.48,407.17,407.35,1011.0,387.3292,387.605,387.3102,387.4814,1011.0
2020-12-15 11:50:00,407.04,407.07,406.8,406.8,800.0,387.1865,387.215,386.9582,386.9582,800.0
2020-12-15 11:55:00,406.86,407.54,406.85,407.37,700.0,387.0153,387.6621,387.0058,387.5004,700.0
2020-12-15 12:00:00,407.36,407.39,407.14,407.38,1369.0,387.4909,387.5194,387.2816,387.5099,1369.0
2020-12-15 12:05:00,407.69,407.69,407.58,407.59,200.0,387.8048,387.8048,387.7002,387.7097,200.0
2020-12-15 12:10:00,407.46,407.46,406.65,406.88,1200.0,387.586,387.586,386.8155,387.0343,1200.0
2020-12-15 12:15:00,407.13,407.13,406.72,406.89,400.0,387.2721,387.2721,386.8821,387.0438,400.0
2020-12-15 12:20:00,406.88,407.04,406.16,406.16,1600.0,387.0343,387.1865,386.3494,386.3494,1600.0
2020-12-15 12:25:00,406.19,406.51,406.19,406.51,200.0,386.378,386.6824,386.378,386.6824,200.0
2020-12-15 12:30:00,406.8,407.06,406.8,406.99,600.0,386.9582,387.2055,386.9582,387.1389,600.0
2020-12-15 12:35:00,406.92,406.95,406.7,406.73,1811.0,387.0724,387.1009,386.8631,386.8916,1811.0
2020-12-15 12:40:00,406.74,406.98,406.74,406.98,354.0,386.9011,387.1294,386.9011,387.1294,354.0
2020-12-15 12:45:00,407.18,407.55,407.04,407.55,730.0,387.3197,387.6716,387.1865,387.6716,730.0
2020-12-15 12:50:00,407.96,407.97,407.38,407.46,1600.0,388.0616,388.0711,387.5099,387.586,1600.0
2020-12-15 12:55:00,407.46,407.46,407.46,407.46,0.0,387.586,387.586,387.586,387.586,0.0
2020-12-15 13:00:00,407.66,407.7,407.3,407.3,700.0,387.7763,387.8143,387.4338,387.4338,700.0
2020-12-15 13:05:00,407.08,407.6,407.08,407.6,200.0,387.2246,387.7192,387.2246,387.7192,200.0
2020-12-15 13:10:00,407.79,407.99,407.63,407.64,700.0,387.8999,388.0902,387.7477,387.7572,700.0
2020-12-15 13:15:00,407.67,408.09,407.49,407.57,1244.0,387.7858,388.1853,387.6146,387.6907,1244.0
2020-12-15 13:20:00,407.38,407.49,407.32,407.49,600.0,387.5099,387.6146,387.4528,387.6146,600.0
2020-12-15 13:25:00,407.67,407.67,406.78,406.91,1020.0,387.7858,387.7858,386.9392,387.0628,1020.0
2020-12-15 13:30:00,407.19,407.22,406.93,406.98,600.0,387.3292,387.3577,387.0819,387.1294,600.0
2020-12-15 13:35:00,407.3,407.61,407.24,407.34,1383.0,387.4338,387.7287,387.3767,387.4719,1383.0
2020-12-15 13:40:00,407.14,407.24,407.12,407.23,1000.0,387.2816,387.3767,387.2626,387.3672,1000.0
2020-12-15 13:45:00,407.3,407.5,407.08,407.08,1748.0,387.4338,387.6241,387.2246,387.2246,1748.0
2020-12-15 13:50:00,407.15,407.15,406.81,407.08,720.0,387.2911,387.2911,386.9677,387.2246,720.0
2020-12-15 13:55:00,407.14,407.32,406.92,407.32,536.0,387.2816,387.4528,387.0724,387.4528,536.0
2020-12-15 14:00:00,407.12,407.24,406.95,407.11,1135.0,387.2626,387.3767,387.1009,387.2531,1135.0
2020-12-15 14:05:00,407.08,407.27,407.08,407.27,200.0,387.2246,387.4053,387.2246,387.4053,200.0
2020-12-15 14:10:00,406.98,407.47,406.88,407.31,501.0,387.1294,387.5955,387.0343,387.4433,501.0
2020-12-15 14:15:00,407.29,407.29,407.01,407.06,1352.0,387.4243,387.4243,387.158,387.2055,1352.0
2020-12-15 14:20:00,407.08,407.08,406.63,406.76,800.0,387.2246,387.2246,386.7965,386.9202,800.0
2020-12-15 14:25:00,406.47,406.88,406.47,406.88,301.0,386.6443,387.0343,386.6443,387.0343,301.0
2020-12-15 14:30:00,406.85,406.96,406.36,406.62,1590.0,387.0058,387.1104,386.5397,386.787,1590.0
2020-12-15 14:35:00,406.65,406.86,406.52,406.55,703.0,386.8155,387.0153,386.6919,386.7204,703.0
2020-12-15 14:40:00,406.73,406.82,406.49,406.52,1100.0,386.8916,386.9772,386.6633,386.6919,1100.0
2020-12-15 14:45:00,406.77,406.77,406.48,406.48,800.0,386.9297,386.9297,386.6538,386.6538,800.0
2020-12-15 14:50:00,406.71,406.71,406.52,406.53,600.0,386.8726,386.8726,386.6919,386.7014,600.0
2020-12-15 14:55:00,406.34,406.39,406.27,406.27,300.0,386.5206,386.5682,386.4541,386.4541,300.0
2020-12-15 15:00:00,406.3,406.57,405.8,405.87,2100.0,386.4826,386.7394,386.007,386.0736,2100.0
2020-12-15 15:05:00,405.89,406.54,405.88,406.2,1565.0,386.0926,386.7109,386.0831,386.3875,1565.0
2020-12-15 15:10:00,406.03,406.1,405.86,406.09,1700.0,386.2258,386.2924,386.0641,386.2828,1700.0
2020-12-15 15:15:00,406.09,406.09,405.8,405.8,700.0,386.2828,386.2828,386.007,386.007,700.0
2020-12-15 15:20:00,405.69,405.9,405.65,405.7,900.0,385.9023,386.1021,385.8643,385.9119,900.0
2020-12-15 15:25:00,405.54,405.54,404.99,404.99,600.0,385.7597,385.7597,385.2365,385.2365,600.0
2020-12-15 15:30:00,405.13,405.35,405.0,405.21,600.0,385.3697,385.5789,385.246,385.4458,600.0
2020-12-15 15:35:00,405.33,405.71,405.26,405.26,1406.0,385.5599,385.9214,385.4933,385.4933,1406.0
2020-12-15 15:40:00,405.21,405.7,405.0,405.7,1701.0,385.4458,385.9119,385.246,385.9119,1701.0
2020-12-15 15:45:00,405.82,405.84,405.34,405.58,2513.0,386.026,386.045,385.5694,385.7977,2513.0
2020-12-15 15:50:00,405.47,405.53,405.13,405.13,2349.0,385.6931,385.7502,385.3697,385.3697,2349.0
2020-12-15 15:55:00,404.96,405.65,404.74,405.65,7739.0,385.208,385.8643,384.9987,385.8643,7739.0
2020-12-16 09:30:00,405.28,405.28,402.04,404.68,4823.0,385.5123,385.5123,382.4304,384.9416,4823.0
2020-12-16 09:35:00,404.87,404.87,404.22,404.27,400.0,385.1223,385.1223,384.504,384.5516,400.0
2020-12-16 09:40:00,403.74,404.16,403.74,404.16,300.0,384.0475,384.447,384.0475,384.447,300.0
2020-12-16 09:45:00,405.42,405.42,405.42,405.42,100.0,385.6455,385.6455,385.6455,385.6455,100.0
2020-12-16 09:50:00,405.53,405.53,405.28,405.28,353.0,385.7502,385.7502,385.5123,385.5123,353.0
2020-12-16 09:55:00,404.87,404.87,403.56,404.03,1700.0,385.1223,385.1223,383.8762,384.3233,1700.0
2020-12-16 10:00:00,404.03,404.03,404.03,404.03,0.0,384.3233,384.3233,384.3233,384.3233,0.0
2020-12-16 10:05:00,403.68,403.92,403.67,403.92,200.0,383.9904,384.2187,383.9809,384.2187,200.0
2020-12-16 10:10:00,403.99,404.66,403.57,403.57,1402.0,384.2853,384.9226,383.8858,383.8858,1402.0
2020-12-16 10:15:00,403.9,404.71,403.89,404.66,1206.0,384.1997,384.9701,384.1901,384.9226,1206.0
2020-12-16 10:20:00,404.64,405.11,404.24,405.11,1101.0,384.9036,385.3506,384.5231,385.3506,1101.0
2020-12-16 10:25:00,405.11,405.11,405.11,405.11,0.0,385.3506,385.3506,385.3506,385.3506,0.0
2020-12-16 10:30:00,405.65,405.8,405.59,405.6,662.0,385.8643,386.007,385.8072,385.8167,662.0
2020-12-16 10:35:00,405.33,405.48,405.25,405.28,400.0,385.5599,385.7026,385.4838,385.5123,400.0
2020-12-16 10:40:00,405.01,405.01,405.01,405.01,100.0,385.2555,385.2555,385.2555,385.2555,100.0
2020-12-16 10:45:00,405.17,405.86,405.0,405.0,1440.0,385.4077,386.0641,385.246,385.246,1440.0
2020-12-16 10:50:00,404.69,405.2,404.38,405.2,1200.0,384.9511,385.4362,384.6562,385.4362,1200.0
2020-12-16 10:55:00,404.84,404.84,404.83,404.84,100.0,385.0938,385.0938,385.0843,385.0938,100.0
2020-12-16 11:00:00,404.7,405.38,404.48,405.38,400.0,384.9606,385.6075,384.7514,385.6075,400.0
2020-12-16 11:05:00,405.41,405.76,405.27,405.41,993.0,385.636,385.9689,385.5028,385.636,993.0
2020-12-16 11:10:00,404.96,404.96,404.84,404.84,200.0,385.208,385.208,385.0938,385.0938,200.0
2020-12-16 11:15:00,404.45,405.35,404.45,405.03,1212.0,384.7228,385.5789,384.7228,385.2745,1212.0
2020-12-16 11:20:00,404.93,405.12,404.93,405.12,900.0,385.1794,385.3602,385.1794,385.3602,900.0
2020-12-16 11:25:00,405.32,405.56,405.32,405.56,600.0,385.5504,385.7787,385.5504,385.7787,600.0
2020-12-16 11:30:00,405.61,405.93,404.85,405.0,700.0,385.8263,386.1306,385.1033,385.246,700.0
2020-12-16 11:35:00,404.84,405.15,404.57,405.11,1667.0,385.0938,385.3887,384.837,385.3506,1667.0
2020-12-16 11:40:00,404.95,405.64,404.68,405.37,800.0,385.1984,385.8548,384.9416,385.598,800.0
2020-12-16 11:45:00,405.49,405.5,405.03,405.19,300.0,385.7121,385.7216,385.2745,385.4267,300.0
2020-12-16 11:50:00,405.07,405.07,404.45,404.5,1100.0,385.3126,385.3126,384.7228,384.7704,1100.0
2020-12-16 11:55:00,404.46,404.46,404.29,404.29,300.0,384.7323,384.7323,384.5706,384.5706,300.0
2020-12-16 12:00:00,404.45,404.93,404.45,404.93,300.0,384.7228,385.1794,384.7228,385.1794,300.0
2020-12-16 12:05:00,404.73,404.73,404.73,404.73,100.0,384.9892,384.9892,384.9892,384.9892,100.0
2020-12-16 12:10:00,404.86,404.89,404.7,404.7,500.0,385.1128,385.1414,384.9606,384.9606,500.0
2020-12-16 12:15:00,404.51,404.68,404.44,404.62,507.0,384.7799,384.9416,384.7133,384.8845,507.0
2020-12-16 12:20:00,404.77,405.06,404.72,404.72,1100.0,385.0272,385.3031,384.9797,384.9797,1100.0
2020-12-16 12:25:00,404.92,405.0,404.72,404.78,602.0,385.1699,385.246,384.9797,385.0367,602.0
2020-12-16 12:30:00,404.89,405.11,404.89,405.06,400.0,385.1414,385.3506,385.1414,385.3031,400.0
2020-12-16 12:35:00,405.03,405.25,404.71,404.71,1000.0,385.2745,385.4838,384.9701,384.9701,1000.0
2020-12-16 12:40:00,404.56,404.56,404.09,404.38,798.0,384.8275,384.8275,384.3804,384.6562,798.0
2020-12-16 12:45:00,404.28,404.28,404.05,404.05,200.0,384.5611,384.5611,384.3423,384.3423,200.0
2020-12-16 12:50:00,403.92,403.92,403.92,403.92,100.0,384.2187,384.2187,384.2187,384.2187,100.0
2020-12-16 12:55:00,404.31,404.71,404.31,404.49,400.0,384.5897,384.9701,384.5897,384.7609,400.0
2020-12-16 13:00:00,404.87,405.0,404.77,404.89,1327.0,385.1223,385.246,385.0272,385.1414,1327.0
2020-12-16 13:05:00,405.0,405.2,404.71,404.71,600.0,385.246,385.4362,384.9701,384.9701,600.0
2020-12-16 13:10:00,404.68,404.79,404.47,404.7,600.0,384.9416,385.0462,384.7419,384.9606,600.0
2020-12-16 13:15:00,404.66,404.66,404.58,404.59,300.0,384.9226,384.9226,384.8465,384.856,300.0
2020-12-16 13:20:00,404.78,405.02,404.67,404.83,1300.0,385.0367,385.265,384.9321,385.0843,1300.0
2020-12-16 13:25:00,404.84,404.88,404.84,404.88,200.0,385.0938,385.1319,385.0938,385.1319,200.0
2020-12-16 13:30:00,404.89,405.03,404.79,404.79,909.0,385.1414,385.2745,385.0462,385.0462,909.0
2020-12-16 13:35:00,404.79,405.05,404.79,405.05,703.0,385.0462,385.2936,385.0462,385.2936,703.0
2020-12-16 13:40:00,405.36,405.39,405.24,405.25,500.0,385.5884,385.617,385.4743,385.4838,500.0
2020-12-16 13:45:00,405.24,405.24,405.23,405.24,100.0,385.4743,385.4743,385.4648,385.4743,100.0
2020-12-16 13:50:00,405.13,405.16,404.91,405.0,700.0,385.3697,385.3982,385.1604,385.246,700.0
2020-12-16 13:55:00,405.17,405.38,405.02,405.38,400.0,385.4077,385.6075,385.265,385.6075,400.0
2020-12-16 14:00:00,406.1,406.15,406.1,406.1,366.0,386.2924,386.3399,386.2924,386.2924,366.0
2020-12-16 14:05:00,405.92,405.92,405.53,405.57,1408.0,386.1211,386.1211,385.7502,385.7882,1408.0
2020-12-16 14:10:00,405.32,405.62,405.19,405.19,600.0,385.5504,385.8358,385.4267,385.4267,600.0
2020-12-16 14:15:00,405.19,405.52,405.02,405.5,856.0,385.4267,385.7406,385.265,385.7216,856.0
2020-12-16 14:20:00,405.76,406.02,405.58,406.02,400.0,385.9689,386.2163,385.7977,386.2163,400.0
2020-12-16 14:25:00,406.27,406.27,405.77,405.77,700.0,386.4541,386.4541,385.9784,385.9784,700.0
2020-12-16 14:30:00,405.52,406.04,405.51,405.79,1300.0,385.7406,386.2353,385.7311,385.9975,1300.0
2020-12-16 14:35:00,406.26,407.04,406.26,406.88,1063.0,386.4445,387.1865,386.4445,387.0343,1063.0
2020-12-16 14:40:00,406.81,406.99,406.71,406.77,1000.0,386.9677,387.1389,386.8726,386.9297,1000.0
2020-12-16 14:45:00,406.87,407.28,406.87,407.28,1301.0,387.0248,387.4148,387.0248,387.4148,1301.0
2020-12-16 14:50:00,407.22,407.35,407.16,407.35,1020.0,387.3577,387.4814,387.3007,387.4814,1020.0
2020-12-16 14:55:00,407.47,407.79,407.22,407.59,2258.0,387.5955,387.8999,387.3577,387.7097,2258.0
2020-12-16 15:00:00,407.42,407.42,407.18,407.18,400.0,387.548,387.548,387.3197,387.3197,400.0
2020-12-16 15:05:00,407.16,407.41,406.97,406.97,1374.0,387.3007,387.5385,387.1199,387.1199,1374.0
2020-12-16 15:10:00,407.05,407.05,406.78,406.79,1020.0,387.196,387.196,386.9392,386.9487,1020.0
2020-12-16 15:15:00,407.04,407.94,407.04,407.94,1918.0,387.1865,388.0426,387.1865,388.0426,1918.0
2020-12-16 15:20:00,407.94,408.32,407.39,407.4,1425.0,388.0426,388.4041,387.5194,387.5289,1425.0
2020-12-16 15:25:00,407.55,407.7,407.37,407.7,1454.0,387.6716,387.8143,387.5004,387.8143,1454.0
2020-12-16 15:30:00,407.63,408.0,407.51,407.51,4010.0,387.7477,388.0997,387.6336,387.6336,4010.0
2020-12-16 15:35:00,407.62,407.62,407.0,407.41,955.0,387.7382,387.7382,387.1485,387.5385,955.0
2020-12-16 15:40:00,407.92,408.15,406.99,407.51,2665.0,388.0236,388.2424,387.1389,387.6336,2665.0
2020-12-16 15:45:00,407.5,408.18,407.41,408.14,1400.0,387.6241,388.2709,387.5385,388.2329,1400.0
2020-12-16 15:50:00,408.09,408.09,406.31,406.33,4879.0,388.1853,388.1853,386.4921,386.5111,4879.0
2020-12-16 15:55:00,406.51,407.03,406.31,406.33,7298.0,386.6824,387.177,386.4921,386.5111,7298.0
2020-12-17 09:30:00,407.58,408.14,407.15,408.14,4190.0,387.7002,388.2329,387.2911,388.2329,4190.0
2020-12-17 09:35:00,407.59,407.63,407.22,407.52,1241.0,387.7097,387.7477,387.3577,387.6431,1241.0
2020-12-17 09:40:00,407.57,408.2,407.2,408.14,3219.0,387.6907,388.2899,387.3387,388.2329,3219.0
2020-12-17 09:45:00,407.53,408.35,407.53,408.32,1400.0,387.6526,388.4326,387.6526,388.4041,1400.0
2020-12-17 09:50:00,408.34,408.81,408.31,408.38,600.0,388.4231,388.8702,388.3946,388.4611,600.0
2020-12-17 09:55:00,408.42,408.73,408.32,408.51,2943.0,388.4992,388.7941,388.4041,388.5848,2943.0
2020-12-17 10:00:00,408.81,409.53,408.81,409.28,2075.0,388.8702,389.5551,388.8702,389.3172,2075.0
2020-12-17 10:05:00,409.37,409.77,409.37,409.77,601.0,389.4029,389.7833,389.4029,389.7833,601.0
2020-12-17 10:10:00,409.66,409.91,409.32,409.81,1803.0,389.6787,389.9165,389.3553,389.8214,1803.0
2020-12-17 10:15:00,409.61,409.78,409.2,409.78,1200.0,389.6312,389.7929,389.2411,389.7929,1200.0
2020-12-17 10:20:00,409.78,410.32,409.45,409.46,1733.0,389.7929,390.3065,389.479,389.4885,1733.0
2020-12-17 10:25:00,409.97,409.97,409.06,409.06,1000.0,389.9736,389.9736,389.108,389.108,1000.0
2020-12-17 10:30:00,408.7,409.39,408.7,409.39,413.0,388.7655,389.4219,388.7655,389.4219,413.0
2020-12-17 10:35:00,409.47,409.59,409.08,409.08,700.0,389.498,389.6121,389.127,389.127,700.0
2020-12-17 10:40:00,409.22,409.22,408.8,409.17,1100.0,389.2602,389.2602,388.8607,389.2126,1100.0
2020-12-17 10:45:00,409.2,409.65,409.19,409.65,400.0,389.2411,389.6692,389.2316,389.6692,400.0
2020-12-17 10:50:00,409.79,409.98,409.79,409.98,300.0,389.8024,389.9831,389.8024,389.9831,300.0
2020-12-17 10:55:00,410.19,410.19,409.45,409.45,1260.0,390.1829,390.1829,389.479,389.479,1260.0
2020-12-17 11:00:00,409.36,409.36,408.58,408.59,600.0,389.3933,389.3933,388.6514,388.6609,600.0
2020-12-17 11:05:00,408.52,408.75,408.52,408.72,998.0,388.5943,388.8131,388.5943,388.7846,998.0
2020-12-17 11:10:00,408.9,409.12,408.27,408.5,2300.0,388.9558,389.1651,388.3565,388.5753,2300.0
2020-12-17 11:15:00,408.38,408.53,408.14,408.33,1800.0,388.4611,388.6038,388.2329,388.4136,1800.0
2020-12-17 11:20:00,408.32,408.45,408.19,408.41,1200.0,388.4041,388.5277,388.2804,388.4897,1200.0
2020-12-17 11:25:00,408.49,408.51,408.13,408.13,1400.0,388.5658,388.5848,388.2233,388.2233,1400.0
2020-12-17 11:30:00,407.98,408.03,407.68,407.85,5634.0,388.0807,388.1282,387.7953,387.957,5634.0
2020-12-17 11:35:00,407.93,408.05,407.89,407.89,500.0,388.0331,388.1472,387.995,387.995,500.0
2020-12-17 11:40:00,408.05,408.17,407.98,408.1,1026.0,388.1472,388.2614,388.0807,388.1948,1026.0
2020-12-17 11:45:00,408.38,408.38,408.07,408.22,1300.0,388.4611,388.4611,388.1663,388.3089,1300.0
2020-12-17 11:50:00,408.18,408.18,407.8,407.8,1000.0,388.2709,388.2709,387.9094,387.9094,1000.0
2020-12-17 11:55:00,407.85,408.29,407.84,408.29,1612.0,387.957,388.3755,387.9475,388.3755,1612.0
2020-12-17 12:00:00,408.06,408.22,408.06,408.08,400.0,388.1568,388.3089,388.1568,388.1758,400.0
2020-12-17 12:05:00,408.06,408.27,407.71,407.89,1800.0,388.1568,388.3565,387.8238,387.995,1800.0
2020-12-17 12:10:00,407.85,407.87,407.85,407.85,330.0,387.957,387.976,387.957,387.957,330.0
2020-12-17 12:15:00,407.72,407.74,407.04,407.04,1437.0,387.8333,387.8524,387.1865,387.1865,1437.0
2020-12-17 12:20:00,407.24,407.24,407.24,407.24,300.0,387.3767,387.3767,387.3767,387.3767,300.0
2020-12-17 12:25:00,407.43,407.63,407.43,407.46,816.0,387.5575,387.7477,387.5575,387.586,816.0
2020-12-17 12:30:00,407.43,408.0,407.43,407.86,2400.0,387.5575,388.0997,387.5575,387.9665,2400.0
2020-12-17 12:35:00,407.81,407.81,407.41,407.44,800.0,387.9189,387.9189,387.5385,387.567,800.0
2020-12-17 12:40:00,407.44,407.62,407.44,407.62,400.0,387.567,387.7382,387.567,387.7382,400.0
2020-12-17 12:45:00,407.79,407.88,407.58,407.58,959.0,387.8999,387.9855,387.7002,387.7002,959.0
2020-12-17 12:50:00,407.69,407.9,407.69,407.9,700.0,387.8048,388.0046,387.8048,388.0046,700.0
2020-12-17 12:55:00,408.03,408.16,407.7,407.84,4930.0,388.1282,388.2519,387.8143,387.9475,4930.0
2020-12-17 13:00:00,407.99,408.0,407.68,407.68,500.0,388.0902,388.0997,387.7953,387.7953,500.0
2020-12-17 13:05:00,407.82,407.82,407.82,407.82,100.0,387.9285,387.9285,387.9285,387.9285,100.0
2020-12-17 13:10:00,407.91,408.11,407.83,407.83,1319.0,388.0141,388.2043,387.938,387.938,1319.0
2020-12-17 13:15:00,407.85,408.1,407.85,408.0,1100.0,387.957,388.1948,387.957,388.0997,1100.0
2020-12-17 13:20:00,408.0,408.0,407.94,407.94,300.0,388.0997,388.0997,388.0426,388.0426,300.0
2020-12-17 13:25:00,408.04,408.15,407.82,407.97,1500.0,388.1377,388.2424,387.9285,388.0711,1500.0
2020-12-17 13:30:00,407.99,408.12,407.96,407.97,1701.0,388.0902,388.2138,388.0616,388.0711,1701.0
2020-12-17 13:35:00,407.97,408.08,407.97,408.07,500.0,388.0711,388.1758,388.0711,388.1663,500.0
2020-12-17 13:40:00,408.03,408.11,407.98,408.05,800.0,388.1282,388.2043,388.0807,388.1472,800.0
2020-12-17 13:45:00,408.1,408.28,408.1,408.28,800.0,388.1948,388.366,388.1948,388.366,800.0
2020-12-17 13:50:00,408.3,408.62,408.3,408.61,600.0,388.385,388.6894,388.385,388.6799,600.0
2020-12-17 13:55:00,409.4,409.64,409.15,409.64,1229.0,389.4314,389.6597,389.1936,389.6597,1229.0
2020-12-17 14:00:00,409.43,409.97,409.42,409.96,916.0,389.4599,389.9736,389.4504,389.9641,916.0
2020-12-17 14:05:00,409.98,410.3,409.98,410.3,200.0,389.9831,390.2875,389.9831,390.2875,200.0
2020-12-17 14:10:00,410.37,410.37,409.73,409.88,1916.0,390.3541,390.3541,389.7453,389.888,1916.0
2020-12-17 14:15:00,409.97,410.81,409.97,410.34,855.0,389.9736,390.7726,389.9736,390.3255,855.0
2020-12-17 14:20:00,410.51,410.52,410.41,410.5,500.0,390.4873,390.4968,390.3921,390.4777,500.0
2020-12-17 14:25:00,410.81,410.81,410.78,410.78,500.0,390.7726,390.7726,390.7441,390.7441,500.0
2020-12-17 14:30:00,410.93,411.08,410.86,410.88,1000.0,390.8868,391.0295,390.8202,390.8392,1000.0
2020-12-17 14:35:00,410.81,410.94,410.6,410.6,900.0,390.7726,390.8963,390.5729,390.5729,900.0
2020-12-17 14:40:00,410.57,410.57,409.93,410.26,1900.0,390.5443,390.5443,389.9355,390.2494,1900.0
2020-12-17 14:45:00,410.3,410.3,410.3,410.3,100.0,390.2875,390.2875,390.2875,390.2875,100.0
2020-12-17 14:50:00,410.26,410.26,409.86,409.88,1604.0,390.2494,390.2494,389.869,389.888,1604.0
2020-12-17 14:55:00,409.34,409.47,409.25,409.25,723.0,389.3743,389.498,389.2887,389.2887,723.0
2020-12-17 15:00:00,409.27,409.45,409.12,409.31,2001.0,389.3077,389.479,389.1651,389.3458,2001.0
2020-12-17 15:05:00,409.08,409.12,408.78,409.12,1800.0,389.127,389.1651,388.8416,389.1651,1800.0
2020-12-17 15:10:00,408.99,409.53,408.99,409.53,906.0,389.0414,389.5551,389.0414,389.5551,906.0
2020-12-17 15:15:00,409.6,409.71,409.38,409.4,2474.0,389.6216,389.7263,389.4124,389.4314,2474.0
2020-12-17 15:20:00,409.43,409.58,409.33,409.53,900.0,389.4599,389.6026,389.3648,389.5551,900.0
2020-12-17 15:25:00,409.77,410.17,409.77,410.17,800.0,389.7833,390.1638,389.7833,390.1638,800.0
2020-12-17 15:30:00,410.08,410.08,409.55,409.72,1569.0,390.0782,390.0782,389.5741,389.7358,1569.0
2020-12-17 15:35:00,409.6,410.19,409.6,410.08,1822.0,389.6216,390.1829,389.6216,390.0782,1822.0
2020-12-17 15:40:00,410.05,410.27,409.91,410.07,2699.0,390.0497,390.259,389.9165,390.0687,2699.0
2020-12-17 15:45:00,410.18,410.33,409.81,409.93,2787.0,390.1733,390.316,389.8214,389.9355,2787.0
2020-12-17 15:50:00,409.96,410.2,409.48,409.66,3800.0,389.9641,390.1924,389.5075,389.6787,3800.0
2020-12-17 15:55:00,409.78,410.16,409.54,410.16,10112.0,389.7929,390.1543,389.5646,390.1543,10112.0
2020-12-18 09:30:00,410.47,411.07,410.41,411.07,33341.0,390.4492,391.0199,390.3921,391.0199,33341.0
2020-12-18 09:35:00,411.71,411.71,411.71,411.71,200.0,391.6287,391.6287,391.6287,391.6287,200.0
2020-12-18 09:40:00,411.39,411.39,410.06,410.6,641.0,391.3243,391.3243,390.0592,390.5729,641.0
2020-12-18 09:45:00,409.93,410.26,409.93,410.26,200.0,389.9355,390.2494,389.9355,390.2494,200.0
2020-12-18 09:50:00,408.93,408.93,408.29,408.3,500.0,388.9843,388.9843,388.3755,388.385,500.0
2020-12-18 09:55:00,408.26,408.79,408.26,408.79,500.0,388.347,388.8511,388.347,388.8511,500.0
2020-12-18 10:00:00,409.66,409.66,409.59,409.59,321.0,389.6787,389.6787,389.6121,389.6121,321.0
2020-12-18 10:05:00,409.71,409.71,409.71,409.71,10100.0,389.7263,389.7263,389.7263,389.7263,10100.0
2020-12-18 10:10:00,409.57,410.73,408.69,408.69,12090.0,389.5931,390.6965,388.756,388.756,12090.0
2020-12-18 10:15:00,408.62,408.65,408.47,408.65,1640.0,388.6894,388.718,388.5468,388.718,1640.0
2020-12-18 10:20:00,408.57,408.67,407.94,408.67,1529.0,388.6419,388.737,388.0426,388.737,1529.0
2020-12-18 10:25:00,408.67,408.79,406.83,406.83,1000.0,388.737,388.8511,386.9867,386.9867,1000.0
2020-12-18 10:30:00,407.38,407.38,406.33,406.33,300.0,387.5099,387.5099,386.5111,386.5111,300.0
2020-12-18 10:35:00,406.73,407.21,406.73,406.96,953.0,386.8916,387.3482,386.8916,387.1104,953.0
2020-12-18 10:40:00,406.96,406.96,406.96,406.96,0.0,387.1104,387.1104,387.1104,387.1104,0.0
2020-12-18 10:45:00,406.39,406.39,406.25,406.36,300.0,386.5682,386.5682,386.435,386.5397,300.0
2020-12-18 10:50:00,406.89,406.89,406.67,406.67,668.0,387.0438,387.0438,386.8346,386.8346,668.0
2020-12-18 10:55:00,406.68,406.72,406.64,406.64,503.0,386.8441,386.8821,386.806,386.806,503.0
2020-12-18 11:00:00,406.64,406.85,406.28,406.29,4236.0,386.806,387.0058,386.4636,386.4731,4236.0
2020-12-18 11:05:00,406.29,406.29,406.24,406.24,299.0,386.4731,386.4731,386.4255,386.4255,299.0
2020-12-18 11:10:00,406.12,406.12,405.23,405.59,1503.0,386.3114,386.3114,385.4648,385.8072,1503.0
2020-12-18 11:15:00,405.37,405.37,404.76,404.91,600.0,385.598,385.598,385.0177,385.1604,600.0
2020-12-18 11:20:00,404.99,405.94,404.55,405.94,1900.0,385.2365,386.1402,384.818,386.1402,1900.0
2020-12-18 11:25:00,405.79,405.79,405.6,405.77,500.0,385.9975,385.9975,385.8167,385.9784,500.0
2020-12-18 11:30:00,405.8,405.89,405.7,405.7,300.0,386.007,386.0926,385.9119,385.9119,300.0
2020-12-18 11:35:00,405.7,405.7,405.7,405.7,0.0,385.9119,385.9119,385.9119,385.9119,0.0
2020-12-18 11:40:00,405.43,406.24,405.43,405.63,1100.0,385.655,386.4255,385.655,385.8453,1100.0
2020-12-18 11:45:00,406.1,406.1,405.83,405.87,319.0,386.2924,386.2924,386.0355,386.0736,319.0
2020-12-18 11:50:00,406.1,406.56,406.1,406.56,414.0,386.2924,386.7299,386.2924,386.7299,414.0
2020-12-18 11:55:00,406.56,406.56,406.43,406.43,648.0,386.7299,386.7299,386.6063,386.6063,648.0
2020-12-18 12:00:00,406.82,406.93,406.52,406.93,841.0,386.9772,387.0819,386.6919,387.0819,841.0
2020-12-18 12:05:00,407.17,407.36,406.88,406.88,900.0,387.3102,387.4909,387.0343,387.0343,900.0
2020-12-18 12:10:00,407.29,407.29,407.05,407.1,710.0,387.4243,387.4243,387.196,387.2436,710.0
2020-12-18 12:15:00,407.29,407.9,407.28,407.67,1700.0,387.4243,388.0046,387.4148,387.7858,1700.0
2020-12-18 12:20:00,407.83,408.04,407.61,407.73,1500.0,387.938,388.1377,387.7287,387.8428,1500.0
2020-12-18 12:25:00,407.86,407.86,407.75,407.78,400.0,387.9665,387.9665,387.8619,387.8904,400.0
2020-12-18 12:30:00,407.91,407.91,407.43,407.43,2300.0,388.0141,388.0141,387.5575,387.5575,2300.0
2020-12-18 12:35:00,407.85,407.85,407.85,407.85,100.0,387.957,387.957,387.957,387.957,100.0
2020-12-18 12:40:00,408.05,408.11,406.99,407.04,2500.0,388.1472,388.2043,387.1389,387.1865,2500.0
2020-12-18 12:45:00,406.88,407.4,406.76,406.99,2200.0,387.0343,387.5289,386.9202,387.1389,2200.0
2020-12-18 12:50:00,406.83,406.83,406.44,406.44,300.0,386.9867,386.9867,386.6158,386.6158,300.0
2020-12-18 12:55:00,406.27,406.44,405.89,406.14,781.0,386.4541,386.6158,386.0926,386.3304,781.0
2020-12-18 13:00:00,405.86,406.27,405.86,406.27,1470.0,386.0641,386.4541,386.0641,386.4541,1470.0
2020-12-18 13:05:00,406.33,406.33,406.15,406.15,698.0,386.5111,386.5111,386.3399,386.3399,698.0
2020-12-18 13:10:00,406.25,406.8,406.18,406.8,1138.0,386.435,386.9582,386.3685,386.9582,1138.0
2020-12-18 13:15:00,406.77,406.93,406.58,406.7,1215.0,386.9297,387.0819,386.7489,386.8631,1215.0
2020-12-18 13:20:00,406.69,406.69,406.28,406.28,400.0,386.8536,386.8536,386.4636,386.4636,400.0
2020-12-18 13:25:00,406.39,406.77,406.39,406.61,500.0,386.5682,386.9297,386.5682,386.7775,500.0
2020-12-18 13:30:00,406.5,406.5,405.91,406.17,1100.0,386.6728,386.6728,386.1116,386.3589,1100.0
2020-12-18 13:35:00,406.18,406.18,405.96,405.96,435.0,386.3685,386.3685,386.1592,386.1592,435.0
2020-12-18 13:40:00,405.85,406.66,405.85,406.36,1047.0,386.0545,386.825,386.0545,386.5397,1047.0
2020-12-18 13:45:00,406.26,406.48,406.16,406.48,1804.0,386.4445,386.6538,386.3494,386.6538,1804.0
2020-12-18 13:50:00,406.52,407.02,406.51,406.76,708.0,386.6919,387.1675,386.6824,386.9202,708.0
2020-12-18 13:55:00,406.62,406.62,406.58,406.58,200.0,386.787,386.787,386.7489,386.7489,200.0
2020-12-18 14:00:00,406.57,406.57,406.14,406.14,400.0,386.7394,386.7394,386.3304,386.3304,400.0
2020-12-18 14:05:00,405.89,406.16,405.64,405.64,1779.0,386.0926,386.3494,385.8548,385.8548,1779.0
2020-12-18 14:10:00,405.78,406.01,405.78,406.01,400.0,385.988,386.2067,385.988,386.2067,400.0
2020-12-18 14:15:00,406.01,406.25,405.98,406.0,1502.0,386.2067,386.435,386.1782,386.1972,1502.0
2020-12-18 14:20:00,406.15,406.17,405.93,405.94,594.0,386.3399,386.3589,386.1306,386.1402,594.0
2020-12-18 14:25:00,405.72,406.17,405.62,406.17,1375.0,385.9309,386.3589,385.8358,386.3589,1375.0
2020-12-18 14:30:00,405.91,405.91,405.68,405.68,300.0,386.1116,386.1116,385.8928,385.8928,300.0
2020-12-18 14:35:00,405.77,405.83,404.95,405.12,2000.0,385.9784,386.0355,385.1984,385.3602,2000.0
2020-12-18 14:40:00,405.23,405.59,405.23,405.59,900.0,385.4648,385.8072,385.4648,385.8072,900.0
2020-12-18 14:45:00,405.34,405.49,405.2,405.48,400.0,385.5694,385.7121,385.4362,385.7026,400.0
2020-12-18 14:50:00,405.4,405.49,405.28,405.49,1800.0,385.6265,385.7121,385.5123,385.7121,1800.0
2020-12-18 14:55:00,405.38,405.83,405.35,405.63,2000.0,385.6075,386.0355,385.5789,385.8453,2000.0
2020-12-18 15:00:00,405.88,406.2,405.85,406.12,1156.0,386.0831,386.3875,386.0545,386.3114,1156.0
2020-12-18 15:05:00,406.57,406.75,406.57,406.75,1345.0,386.7394,386.9106,386.7394,386.9106,1345.0
2020-12-18 15:10:00,406.63,406.67,406.3,406.67,1500.0,386.7965,386.8346,386.4826,386.8346,1500.0
2020-12-18 15:15:00,406.69,407.03,406.6,406.68,2735.0,386.8536,387.177,386.768,386.8441,2735.0
2020-12-18 15:20:00,406.68,406.68,406.18,406.33,3929.0,386.8441,386.8441,386.3685,386.5111,3929.0
2020-12-18 15:25:00,406.27,406.41,405.96,406.41,2100.0,386.4541,386.5872,386.1592,386.5872,2100.0
2020-12-18 15:30:00,406.44,406.89,406.18,406.78,7896.0,386.6158,387.0438,386.3685,386.9392,7896.0
2020-12-18 15:35:00,406.73,407.01,406.49,406.8,3529.0,386.8916,387.158,386.6633,386.9582,3529.0
2020-12-18 15:40:00,406.67,407.75,406.49,407.75,4059.0,386.8346,387.8619,386.6633,387.8619,4059.0
2020-12-18 15:45:00,407.75,409.69,407.75,409.69,7000.0,387.8619,389.7072,387.8619,389.7072,7000.0
2020-12-18 15:50:00,411.19,411.19,408.7,409.76,5490.0,391.1341,391.1341,388.7655,389.7738,5490.0
2020-12-18 15:55:00,409.52,410.94,409.51,410.32,12630.0,389.5455,390.8963,389.536,390.3065,12630.0
2020-12-21 09:30:00,405.0,405.54,404.5,404.62,3324.0,385.246,385.7597,384.7704,384.8845,3324.0
2020-12-21 09:35:00,406.27,406.99,406.22,406.99,1500.0,386.4541,387.1389,386.4065,387.1389,1500.0
2020-12-21 09:40:00,407.37,407.8,407.1,407.8,1500.0,387.5004,387.9094,387.2436,387.9094,1500.0
2020-12-21 09:45:00,407.3,407.63,406.96,407.34,1946.0,387.4338,387.7477,387.1104,387.4719,1946.0
2020-12-21 09:50:00,407.46,409.43,407.46,408.12,2000.0,387.586,389.4599,387.586,388.2138,2000.0
2020-12-21 09:55:00,407.88,408.24,405.95,405.95,900.0,387.9855,388.328,386.1497,386.1497,900.0
2020-12-21 10:00:00,405.47,405.56,403.78,403.78,4292.0,385.6931,385.7787,384.0855,384.0855,4292.0
2020-12-21 10:05:00,403.48,404.35,403.48,404.35,1246.0,383.8001,384.6277,383.8001,384.6277,1246.0
2020-12-21 10:10:00,404.24,404.73,402.77,403.57,2999.0,384.5231,384.9892,383.1248,383.8858,2999.0
2020-12-21 10:15:00,403.45,404.3,403.15,403.35,14679.0,383.7716,384.5801,383.4862,383.6765,14679.0
2020-12-21 10:20:00,403.24,403.25,402.48,402.48,1100.0,383.5718,383.5814,382.8489,382.8489,1100.0
2020-12-21 10:25:00,402.04,402.71,402.04,402.71,200.0,382.4304,383.0677,382.4304,383.0677,200.0
2020-12-21 10:30:00,402.33,402.36,401.6,402.32,1795.0,382.7062,382.7348,382.0118,382.6967,1795.0
2020-12-21 10:35:00,403.93,404.12,403.61,404.12,748.0,384.2282,384.4089,383.9238,384.4089,748.0
2020-12-21 10:40:00,404.12,405.35,404.12,405.35,400.0,384.4089,385.5789,384.4089,385.5789,400.0
2020-12-21 10:45:00,405.29,405.29,404.67,404.68,1128.0,385.5219,385.5219,384.9321,384.9416,1128.0
2020-12-21 10:50:00,405.25,406.08,405.25,406.08,421.0,385.4838,386.2733,385.4838,386.2733,421.0
2020-12-21 10:55:00,406.69,407.0,406.58,406.75,1318.0,386.8536,387.1485,386.7489,386.9106,1318.0
2020-12-21 11:00:00,406.72,407.36,406.72,407.36,500.0,386.8821,387.4909,386.8821,387.4909,500.0
2020-12-21 11:05:00,408.25,408.25,408.25,408.25,100.0,388.3375,388.3375,388.3375,388.3375,100.0
2020-12-21 11:10:00,408.34,408.83,408.15,408.83,500.0,388.4231,388.8892,388.2424,388.8892,500.0
2020-12-21 11:15:00,408.69,408.77,408.38,408.77,1226.0,388.756,388.8321,388.4611,388.8321,1226.0
2020-12-21 11:20:00,408.95,409.14,408.83,409.14,600.0,389.0033,389.1841,388.8892,389.1841,600.0
2020-12-21 11:25:00,409.07,409.07,408.27,408.43,1723.0,389.1175,389.1175,388.3565,388.5087,1723.0
2020-12-21 11:30:00,408.31,409.01,408.31,408.94,812.0,388.3946,389.0604,388.3946,388.9938,812.0
2020-12-21 11:35:00,408.81,409.24,408.8,409.06,1000.0,388.8702,389.2792,388.8607,389.108,1000.0
2020-12-21 11:40:00,408.84,409.18,408.84,409.18,308.0,388.8987,389.2221,388.8987,389.2221,308.0
2020-12-21 11:45:00,409.41,409.52,409.09,409.09,1390.0,389.4409,389.5455,389.1365,389.1365,1390.0
2020-12-21 11:50:00,409.07,409.96,409.07,409.96,1095.0,389.1175,389.9641,389.1175,389.9641,1095.0
2020-12-21 11:55:00,410.22,410.23,410.11,410.11,201.0,390.2114,390.2209,390.1068,390.1068,201.0
2020-12-21 12:00:00,409.86,409.86,409.38,409.64,2300.0,389.869,389.869,389.4124,389.6597,2300.0
2020-12-21 12:05:00,409.44,409.76,409.27,409.76,620.0,389.4694,389.7738,389.3077,389.7738,620.0
2020-12-21 12:10:00,409.68,409.68,409.61,409.61,200.0,389.6977,389.6977,389.6312,389.6312,200.0
2020-12-21 12:15:00,409.88,410.14,409.78,409.78,1889.0,389.888,390.1353,389.7929,389.7929,1889.0
2020-12-21 12:20:00,410.2,410.67,410.2,410.67,498.0,390.1924,390.6394,390.1924,390.6394,498.0
2020-12-21 12:25:00,410.83,411.25,410.82,411.24,1180.0,390.7916,391.1912,390.7821,391.1816,1180.0
2020-12-21 12:30:00,411.21,411.21,410.71,410.79,2111.0,391.1531,391.1531,390.6775,390.7536,2111.0
2020-12-21 12:35:00,410.74,411.18,410.68,411.18,500.0,390.706,391.1246,390.649,391.1246,500.0
2020-12-21 12:40:00,411.1,411.14,410.81,410.81,2500.0,391.0485,391.0865,390.7726,390.7726,2500.0
2020-12-21 12:45:00,410.81,411.33,410.81,411.33,900.0,390.7726,391.2673,390.7726,391.2673,900.0
2020-12-21 12:50:00,411.53,411.96,411.52,411.96,1337.0,391.4575,391.8665,391.448,391.8665,1337.0
2020-12-21 12:55:00,412.51,412.51,411.87,412.24,2332.0,392.3897,392.3897,391.7809,392.1329,2332.0
2020-12-21 13:00:00,412.4,412.93,412.4,412.78,400.0,392.2851,392.7892,392.2851,392.6465,400.0
2020-12-21 13:05:00,412.81,412.81,412.49,412.5,480.0,392.6751,392.6751,392.3707,392.3802,480.0
2020-12-21 13:10:00,412.23,412.42,412.19,412.42,614.0,392.1234,392.3041,392.0853,392.3041,614.0
2020-12-21 13:15:00,412.57,412.57,412.38,412.48,762.0,392.4468,392.4468,392.266,392.3612,762.0
2020-12-21 13:20:00,412.37,412.49,412.37,412.48,254.0,392.2565,392.3707,392.2565,392.3612,254.0
2020-12-21 13:25:00,412.29,412.41,412.12,412.41,950.0,392.1804,392.2946,392.0187,392.2946,950.0
2020-12-21 13:30:00,412.62,412.95,412.62,412.86,824.0,392.4943,392.8082,392.4943,392.7226,824.0
2020-12-21 13:35:00,412.95,413.11,412.95,413.0,700.0,392.8082,392.9604,392.8082,392.8558,700.0
2020-12-21 13:40:00,413.1,413.12,413.1,413.12,200.0,392.9509,392.9699,392.9509,392.9699,200.0
2020-12-21 13:45:00,412.95,412.95,412.79,412.91,700.0,392.8082,392.8082,392.656,392.7702,700.0
2020-12-21 13:50:00,413.01,413.39,412.94,413.39,1900.0,392.8653,393.2268,392.7987,393.2268,1900.0
2020-12-21 13:55:00,413.48,413.48,413.48,413.48,100.0,393.3124,393.3124,393.3124,393.3124,100.0
2020-12-21 14:00:00,413.38,413.48,412.79,413.18,1100.0,393.2173,393.3124,392.656,393.027,1100.0
2020-12-21 14:05:00,412.83,412.83,412.83,412.83,100.0,392.6941,392.6941,392.6941,392.6941,100.0
2020-12-21 14:10:00,413.39,413.49,413.39,413.49,200.0,393.2268,393.3219,393.2268,393.3219,200.0
2020-12-21 14:15:00,413.34,413.34,413.13,413.34,1320.0,393.1792,393.1792,392.9795,393.1792,1320.0
2020-12-21 14:20:00,413.41,413.84,413.41,413.84,700.0,393.2458,393.6548,393.2458,393.6548,700.0
2020-12-21 14:25:00,413.88,413.88,413.61,413.61,640.0,393.6929,393.6929,393.436,393.436,640.0
2020-12-21 14:30:00,413.44,413.65,413.44,413.44,408.0,393.2743,393.4741,393.2743,393.2743,408.0
2020-12-21 14:35:00,413.83,414.01,413.74,413.75,689.0,393.6453,393.8165,393.5597,393.5692,689.0
2020-12-21 14:40:00,413.45,413.45,413.24,413.24,300.0,393.2839,393.2839,393.0841,393.0841,300.0
2020-12-21 14:45:00,413.48,413.48,413.06,413.06,1215.0,393.3124,393.3124,392.9129,392.9129,1215.0
2020-12-21 14:50:00,413.26,413.47,413.25,413.29,600.0,393.1031,393.3029,393.0936,393.1317,600.0
2020-12-21 14:55:00,413.39,413.39,412.55,412.84,1699.0,393.2268,393.2268,392.4278,392.7036,1699.0
2020-12-21 15:00:00,412.89,413.54,412.89,413.11,1197.0,392.7512,393.3695,392.7512,392.9604,1197.0
2020-12-21 15:05:00,412.79,412.79,412.72,412.72,200.0,392.656,392.656,392.5895,392.5895,200.0
2020-12-21 15:10:00,412.78,413.15,412.78,413.15,600.0,392.6465,392.9985,392.6465,392.9985,600.0
2020-12-21 15:15:00,413.09,413.18,412.79,412.79,1356.0,392.9414,393.027,392.656,392.656,1356.0
2020-12-21 15:20:00,412.78,412.78,412.04,412.04,800.0,392.6465,392.6465,391.9426,391.9426,800.0
2020-12-21 15:25:00,412.13,412.49,412.12,412.41,1821.0,392.0282,392.3707,392.0187,392.2946,1821.0
2020-12-21 15:30:00,412.56,412.83,412.18,412.18,4334.0,392.4373,392.6941,392.0758,392.0758,4334.0
2020-12-21 15:35:00,411.61,412.51,411.61,412.43,2872.0,391.5336,392.3897,391.5336,392.3136,2872.0
2020-12-21 15:40:00,412.51,412.76,412.45,412.64,1406.0,392.3897,392.6275,392.3326,392.5134,1406.0
2020-12-21 15:45:00,412.5,412.86,412.32,412.38,2291.0,392.3802,392.7226,392.209,392.266,2291.0
2020-12-21 15:50:00,411.91,412.24,411.35,411.95,3904.0,391.819,392.1329,391.2863,391.857,3904.0
2020-12-21 15:55:00,412.39,412.59,411.57,411.77,11536.0,392.2756,392.4658,391.4956,391.6858,11536.0
2020-12-22 09:30:00,413.45,413.64,413.03,413.36,4346.0,393.2839,393.4646,392.8843,393.1982,4346.0
2020-12-22 09:35:00,413.63,413.63,412.24,412.33,1426.0,393.4551,393.4551,392.1329,392.2185,1426.0
2020-12-22 09:40:00,412.02,412.47,411.15,412.47,3275.0,391.9236,392.3517,391.096,392.3517,3275.0
2020-12-22 09:45:00,413.46,413.74,413.2,413.2,1413.0,393.2934,393.5597,393.046,393.046,1413.0
2020-12-22 09:50:00,412.73,412.73,411.38,411.39,800.0,392.599,392.599,391.3148,391.3243,800.0
2020-12-22 09:55:00,411.11,411.76,410.87,411.76,2068.0,391.058,391.6763,390.8297,391.6763,2068.0
2020-12-22 10:00:00,411.8,412.13,410.57,410.88,1400.0,391.7143,392.0282,390.5443,390.8392,1400.0
2020-12-22 10:05:00,410.74,411.26,410.74,411.1,500.0,390.706,391.2007,390.706,391.0485,500.0
2020-12-22 10:10:00,411.59,411.59,410.49,410.72,1598.0,391.5146,391.5146,390.4682,390.687,1598.0
2020-12-22 10:15:00,410.95,411.62,410.95,411.55,569.0,390.9058,391.5431,390.9058,391.4765,569.0
2020-12-22 10:20:00,411.34,412.12,410.93,412.12,1376.0,391.2768,392.0187,390.8868,392.0187,1376.0
2020-12-22 10:25:00,411.85,412.68,411.84,412.68,336.0,391.7619,392.5514,391.7524,392.5514,336.0
2020-12-22 10:30:00,412.53,412.53,412.53,412.53,200.0,392.4087,392.4087,392.4087,392.4087,200.0
2020-12-22 10:35:00,412.29,412.5,412.14,412.43,2557.0,392.1804,392.3802,392.0377,392.3136,2557.0
2020-12-22 10:40:00,412.79,413.19,412.47,412.47,2103.0,392.656,393.0365,392.3517,392.3517,2103.0
2020-12-22 10:45:00,412.32,412.32,411.87,411.87,400.0,392.209,392.209,391.7809,391.7809,400.0
2020-12-22 10:50:00,412.1,412.16,411.25,411.25,1225.0,391.9997,392.0568,391.1912,391.1912,1225.0
2020-12-22 10:55:00,410.81,411.68,410.7,411.68,731.0,390.7726,391.6002,390.668,391.6002,731.0
2020-12-22 11:00:00,411.92,411.92,411.91,411.92,200.0,391.8285,391.8285,391.819,391.8285,200.0
2020-12-22 11:05:00,412.6,412.69,411.72,412.69,2580.0,392.4753,392.5609,391.6382,392.5609,2580.0
2020-12-22 11:10:00,412.8,412.8,412.45,412.45,323.0,392.6656,392.6656,392.3326,392.3326,323.0
2020-12-22 11:15:00,412.51,412.51,411.68,411.68,1200.0,392.3897,392.3897,391.6002,391.6002,1200.0
2020-12-22 11:20:00,411.87,411.87,411.69,411.69,200.0,391.7809,391.7809,391.6097,391.6097,200.0
2020-12-22 11:25:00,411.6,411.69,411.48,411.52,2347.0,391.5241,391.6097,391.4099,391.448,2347.0
2020-12-22 11:30:00,411.56,411.69,411.19,411.38,2481.0,391.486,391.6097,391.1341,391.3148,2481.0
2020-12-22 11:35:00,411.12,411.14,410.98,410.98,600.0,391.0675,391.0865,390.9343,390.9343,600.0
2020-12-22 11:40:00,410.75,410.75,410.0,410.19,1100.0,390.7155,390.7155,390.0021,390.1829,1100.0
2020-12-22 11:45:00,410.69,410.93,410.51,410.93,598.0,390.6585,390.8868,390.4873,390.8868,598.0
2020-12-22 11:50:00,410.8,410.8,410.8,410.8,100.0,390.7631,390.7631,390.7631,390.7631,100.0
2020-12-22 11:55:00,410.86,411.08,410.47,410.47,1800.0,390.8202,391.0295,390.4492,390.4492,1800.0
2020-12-22 12:00:00,410.73,410.73,410.56,410.59,706.0,390.6965,390.6965,390.5348,390.5634,706.0
2020-12-22 12:05:00,410.43,410.61,410.43,410.61,200.0,390.4112,390.5824,390.4112,390.5824,200.0
2020-12-22 12:10:00,410.44,411.54,410.29,411.54,723.0,390.4207,391.467,390.278,391.467,723.0
2020-12-22 12:15:00,412.75,412.75,412.74,412.74,300.0,392.618,392.618,392.6085,392.6085,300.0
2020-12-22 12:20:00,412.67,412.7,412.08,412.62,2884.0,392.5419,392.5704,391.9807,392.4943,2884.0
2020-12-22 12:25:00,412.62,412.62,412.62,412.62,0.0,392.4943,392.4943,392.4943,392.4943,0.0
2020-12-22 12:30:00,412.71,412.71,412.36,412.36,757.0,392.5799,392.5799,392.247,392.247,757.0
2020-12-22 12:35:00,412.52,412.53,412.09,412.09,1328.0,392.3992,392.4087,391.9902,391.9902,1328.0
2020-12-22 12:40:00,412.15,412.15,412.14,412.15,233.0,392.0473,392.0473,392.0377,392.0473,233.0
2020-12-22 12:45:00,412.15,412.35,412.14,412.21,1810.0,392.0473,392.2375,392.0377,392.1043,1810.0
2020-12-22 12:50:00,412.34,412.34,412.04,412.04,747.0,392.228,392.228,391.9426,391.9426,747.0
2020-12-22 12:55:00,412.22,412.22,412.01,412.01,500.0,392.1138,392.1138,391.9141,391.9141,500.0
2020-12-22 13:00:00,412.15,412.59,412.15,412.18,800.0,392.0473,392.4658,392.0473,392.0758,800.0
2020-12-22 13:05:00,412.16,412.16,411.87,411.88,801.0,392.0568,392.0568,391.7809,391.7904,801.0
2020-12-22 13:10:00,412.0,412.42,411.83,412.42,2006.0,391.9046,392.3041,391.7429,392.3041,2006.0
2020-12-22 13:15:00,412.38,412.5,412.07,412.21,5741.0,392.266,392.3802,391.9712,392.1043,5741.0
2020-12-22 13:20:00,412.35,412.35,412.09,412.09,500.0,392.2375,392.2375,391.9902,391.9902,500.0
2020-12-22 13:25:00,412.06,412.14,412.06,412.14,301.0,391.9617,392.0377,391.9617,392.0377,301.0
2020-12-22 13:30:00,412.01,412.05,411.68,411.89,1300.0,391.9141,391.9521,391.6002,391.7999,1300.0
2020-12-22 13:35:00,412.16,412.54,412.16,412.4,827.0,392.0568,392.4182,392.0568,392.2851,827.0
2020-12-22 13:40:00,412.28,412.28,412.15,412.15,200.0,392.1709,392.1709,392.0473,392.0473,200.0
2020-12-22 13:45:00,412.18,412.85,412.18,412.85,321.0,392.0758,392.7131,392.0758,392.7131,321.0
2020-12-22 13:50:00,413.08,413.31,413.01,413.28,672.0,392.9319,393.1507,392.8653,393.1221,672.0
2020-12-22 13:55:00,413.24,413.44,413.05,413.22,1603.0,393.0841,393.2743,392.9034,393.0651,1603.0
2020-12-22 14:00:00,413.25,413.25,412.57,412.58,1100.0,393.0936,393.0936,392.4468,392.4563,1100.0
2020-12-22 14:05:00,412.65,412.76,412.05,412.09,1236.0,392.5229,392.6275,391.9521,391.9902,1236.0
2020-12-22 14:10:00,411.88,411.93,411.71,411.84,1113.0,391.7904,391.838,391.6287,391.7524,1113.0
2020-12-22 14:15:00,412.13,412.35,412.0,412.19,801.0,392.0282,392.2375,391.9046,392.0853,801.0
2020-12-22 14:20:00,412.23,412.25,412.22,412.25,300.0,392.1234,392.1424,392.1138,392.1424,300.0
2020-12-22 14:25:00,412.23,412.36,411.99,412.36,1729.0,392.1234,392.247,391.8951,392.247,1729.0
2020-12-22 14:30:00,412.24,412.25,411.58,411.76,11336.0,392.1329,392.1424,391.5051,391.6763,11336.0
2020-12-22 14:35:00,411.87,412.19,411.56,411.56,1900.0,391.7809,392.0853,391.486,391.486,1900.0
2020-12-22 14:40:00,411.51,411.51,411.16,411.18,600.0,391.4385,391.4385,391.1055,391.1246,600.0
2020-12-22 14:45:00,411.27,411.91,411.1,411.85,2072.0,391.2102,391.819,391.0485,391.7619,2072.0
2020-12-22 14:50:00,411.83,411.83,411.67,411.67,600.0,391.7429,391.7429,391.5907,391.5907,600.0
2020-12-22 14:55:00,411.66,411.66,411.65,411.66,106.0,391.5812,391.5812,391.5716,391.5812,106.0
2020-12-22 15:00:00,412.01,412.33,412.01,412.11,1676.0,391.9141,392.2185,391.9141,392.0092,1676.0
2020-12-22 15:05:00,411.97,411.97,411.69,411.73,1912.0,391.876,391.876,391.6097,391.6477,1912.0
2020-12-22 15:10:00,411.47,411.47,410.98,410.98,1201.0,391.4004,391.4004,390.9343,390.9343,1201.0
2020-12-22 15:15:00,410.98,410.98,410.98,410.98,0.0,390.9343,390.9343,390.9343,390.9343,0.0
2020-12-22 15:20:00,411.25,411.25,411.11,411.11,716.0,391.1912,391.1912,391.058,391.058,716.0
2020-12-22 15:25:00,411.13,411.25,411.01,411.01,1844.0,391.077,391.1912,390.9629,390.9629,1844.0
2020-12-22 15:30:00,411.12,411.22,410.72,410.83,4188.0,391.0675,391.1626,390.687,390.7916,4188.0
2020-12-22 15:35:00,410.63,410.92,410.6,410.8,1762.0,390.6014,390.8773,390.5729,390.7631,1762.0
2020-12-22 15:40:00,410.79,410.8,410.64,410.76,1301.0,390.7536,390.7631,390.6109,390.7251,1301.0
2020-12-22 15:45:00,410.75,410.86,410.48,410.6,1600.0,390.7155,390.8202,390.4587,390.5729,1600.0
2020-12-22 15:50:00,410.52,410.71,410.4,410.4,2900.0,390.4968,390.6775,390.3826,390.3826,2900.0
2020-12-22 15:55:00,410.54,410.89,410.02,410.19,6649.0,390.5158,390.8487,390.0212,390.1829,6649.0
2020-12-23 09:30:00,410.1,411.35,408.8,409.66,4951.0,390.0973,391.2863,388.8607,389.6787,4951.0
2020-12-23 09:35:00,409.69,411.5,408.18,408.19,2097.0,389.7072,391.429,388.2709,388.2804,2097.0
2020-12-23 09:40:00,408.2,408.25,407.31,407.31,1480.0,388.2899,388.3375,387.4433,387.4433,1480.0
2020-12-23 09:45:00,405.96,406.44,405.95,406.43,300.0,386.1592,386.6158,386.1497,386.6063,300.0
2020-12-23 09:50:00,407.05,407.05,406.54,407.05,300.0,387.196,387.196,386.7109,387.196,300.0
2020-12-23 09:55:00,406.69,407.04,406.69,407.04,400.0,386.8536,387.1865,386.8536,387.1865,400.0
2020-12-23 10:00:00,407.33,407.72,407.23,407.24,500.0,387.4624,387.8333,387.3672,387.3767,500.0
2020-12-23 10:05:00,407.18,407.21,406.13,406.77,3792.0,387.3197,387.3482,386.3209,386.9297,3792.0
2020-12-23 10:10:00,406.14,406.14,405.33,405.34,537.0,386.3304,386.3304,385.5599,385.5694,537.0
2020-12-23 10:15:00,405.56,405.56,404.43,404.62,1961.0,385.7787,385.7787,384.7038,384.8845,1961.0
2020-12-23 10:20:00,404.98,404.98,403.79,404.46,2409.0,385.227,385.227,384.095,384.7323,2409.0
2020-12-23 10:25:00,404.03,404.45,403.83,403.83,1620.0,384.3233,384.7228,384.1331,384.1331,1620.0
2020-12-23 10:30:00,403.79,405.15,403.43,405.15,1500.0,384.095,385.3887,383.7526,385.3887,1500.0
2020-12-23 10:35:00,405.01,405.6,404.82,405.03,1691.0,385.2555,385.8167,385.0748,385.2745,1691.0
2020-12-23 10:40:00,404.43,405.06,404.43,404.53,22200.0,384.7038,385.3031,384.7038,384.7989,22200.0
2020-12-23 10:45:00,404.67,405.69,404.67,405.22,600.0,384.9321,385.9023,384.9321,385.4553,600.0
2020-12-23 10:50:00,406.0,406.0,405.18,405.18,920.0,386.1972,386.1972,385.4172,385.4172,920.0
2020-12-23 10:55:00,405.87,406.07,405.49,406.06,908.0,386.0736,386.2638,385.7121,386.2543,908.0
2020-12-23 11:00:00,405.86,405.86,405.26,405.86,1711.0,386.0641,386.0641,385.4933,386.0641,1711.0
2020-12-23 11:05:00,405.85,406.01,405.52,405.71,9135.0,386.0545,386.2067,385.7406,385.9214,9135.0
2020-12-23 11:10:00,406.16,406.38,406.16,406.38,200.0,386.3494,386.5587,386.3494,386.5587,200.0
2020-12-23 11:15:00,406.5,406.5,406.02,406.12,1000.0,386.6728,386.6728,386.2163,386.3114,1000.0
2020-12-23 11:20:00,406.39,406.39,405.71,405.73,1092.0,386.5682,386.5682,385.9214,385.9404,1092.0
2020-12-23 11:25:00,406.48,406.52,405.0,405.0,1533.0,386.6538,386.6919,385.246,385.246,1533.0
2020-12-23 11:30:00,405.47,405.47,405.1,405.11,400.0,385.6931,385.6931,385.3411,385.3506,400.0
2020-12-23 11:35:00,405.12,405.12,403.73,404.25,1400.0,385.3602,385.3602,384.0379,384.5326,1400.0
2020-12-23 11:40:00,404.36,404.92,404.11,404.87,17900.0,384.6372,385.1699,384.3994,385.1223,17900.0
2020-12-23 11:45:00,405.07,405.14,404.52,404.53,900.0,385.3126,385.3792,384.7894,384.7989,900.0
2020-12-23 11:50:00,404.89,404.89,404.69,404.69,400.0,385.1414,385.1414,384.9511,384.9511,400.0
2020-12-23 11:55:00,404.73,405.3,404.73,404.85,900.0,384.9892,385.5314,384.9892,385.1033,900.0
2020-12-23 12:00:00,405.01,406.3,404.8,406.3,7189.0,385.2555,386.4826,385.0558,386.4826,7189.0
2020-12-23 12:05:00,406.5,407.02,406.5,407.02,2136.0,386.6728,387.1675,386.6728,387.1675,2136.0
2020-12-23 12:10:00,407.16,407.89,407.01,407.74,901.0,387.3007,387.995,387.158,387.8524,901.0
2020-12-23 12:15:00,407.92,408.57,407.91,408.33,1100.0,388.0236,388.6419,388.0141,388.4136,1100.0
2020-12-23 12:20:00,408.3,408.61,408.09,408.44,2221.0,388.385,388.6799,388.1853,388.5182,2221.0
2020-12-23 12:25:00,408.42,408.96,408.41,408.93,3380.0,388.4992,389.0129,388.4897,388.9843,3380.0
2020-12-23 12:30:00,409.13,409.13,408.95,408.95,2399.0,389.1746,389.1746,389.0033,389.0033,2399.0
2020-12-23 12:35:00,409.16,409.17,408.58,408.58,1323.0,389.2031,389.2126,388.6514,388.6514,1323.0
2020-12-23 12:40:00,408.42,408.53,408.41,408.53,200.0,388.4992,388.6038,388.4897,388.6038,200.0
2020-12-23 12:45:00,408.34,408.65,408.34,408.38,1981.0,388.4231,388.718,388.4231,388.4611,1981.0
2020-12-23 12:50:00,408.53,408.54,408.53,408.54,300.0,388.6038,388.6133,388.6038,388.6133,300.0
2020-12-23 12:55:00,408.71,408.93,408.52,408.93,600.0,388.775,388.9843,388.5943,388.9843,600.0
2020-12-23 13:00:00,409.0,409.65,408.99,409.51,1295.0,389.0509,389.6692,389.0414,389.536,1295.0
2020-12-23 13:05:00,409.24,409.57,409.22,409.57,1720.0,389.2792,389.5931,389.2602,389.5931,1720.0
2020-12-23 13:10:00,409.57,409.57,409.57,409.57,100.0,389.5931,389.5931,389.5931,389.5931,100.0
2020-12-23 13:15:00,409.96,410.31,409.83,410.31,900.0,389.9641,390.297,389.8404,390.297,900.0
2020-12-23 13:20:00,410.16,410.16,409.85,410.02,1387.0,390.1543,390.1543,389.8594,390.0212,1387.0
2020-12-23 13:25:00,410.01,410.01,409.85,410.01,300.0,390.0116,390.0116,389.8594,390.0116,300.0
2020-12-23 13:30:00,410.06,410.15,409.81,409.81,1800.0,390.0592,390.1448,389.8214,389.8214,1800.0
2020-12-23 13:35:00,409.38,409.38,409.22,409.27,390.0,389.4124,389.4124,389.2602,389.3077,390.0
2020-12-23 13:40:00,409.59,409.62,409.19,409.19,1649.0,389.6121,389.6407,389.2316,389.2316,1649.0
2020-12-23 13:45:00,409.25,409.51,409.25,409.51,600.0,389.2887,389.536,389.2887,389.536,600.0
2020-12-23 13:50:00,409.52,409.52,409.22,409.37,1901.0,389.5455,389.5455,389.2602,389.4029,1901.0
2020-12-23 13:55:00,409.3,409.3,409.3,409.3,100.0,389.3363,389.3363,389.3363,389.3363,100.0
2020-12-23 14:00:00,409.49,410.18,409.49,410.18,402.0,389.517,390.1733,389.517,390.1733,402.0
2020-12-23 14:05:00,410.36,410.39,410.02,410.23,2562.0,390.3446,390.3731,390.0212,390.2209,2562.0
2020-12-23 14:10:00,410.05,410.07,409.91,409.91,900.0,390.0497,390.0687,389.9165,389.9165,900.0
2020-12-23 14:15:00,410.17,410.17,409.91,409.99,1220.0,390.1638,390.1638,389.9165,389.9926,1220.0
2020-12-23 14:20:00,409.99,409.99,409.68,409.68,1206.0,389.9926,389.9926,389.6977,389.6977,1206.0
2020-12-23 14:25:00,409.67,409.67,409.48,409.48,400.0,389.6882,389.6882,389.5075,389.5075,400.0
2020-12-23 14:30:00,409.5,409.93,409.5,409.84,1150.0,389.5265,389.9355,389.5265,389.8499,1150.0
2020-12-23 14:35:00,409.78,409.78,409.63,409.64,500.0,389.7929,389.7929,389.6502,389.6597,500.0
2020-12-23 14:40:00,409.8,409.83,409.63,409.81,800.0,389.8119,389.8404,389.6502,389.8214,800.0
2020-12-23 14:45:00,409.55,409.97,409.55,409.9,400.0,389.5741,389.9736,389.5741,389.907,400.0
2020-12-23 14:50:00,409.85,410.22,409.85,410.1,1400.0,389.8594,390.2114,389.8594,390.0973,1400.0
2020-12-23 14:55:00,409.93,410.31,409.88,410.22,3008.0,389.9355,390.297,389.888,390.2114,3008.0
2020-12-23 15:00:00,410.23,410.44,410.23,410.42,1862.0,390.2209,390.4207,390.2209,390.4016,1862.0
2020-12-23 15:05:00,410.39,410.39,410.22,410.22,1028.0,390.3731,390.3731,390.2114,390.2114,1028.0
2020-12-23 15:10:00,410.36,410.81,410.35,410.81,902.0,390.3446,390.7726,390.3351,390.7726,902.0
2020-12-23 15:15:00,410.81,411.0,410.81,411.0,1000.0,390.7726,390.9534,390.7726,390.9534,1000.0
2020-12-23 15:20:00,411.06,411.32,410.94,411.31,2789.0,391.0104,391.2577,390.8963,391.2482,2789.0
2020-12-23 15:25:00,411.48,411.89,411.48,411.63,2542.0,391.4099,391.7999,391.4099,391.5526,2542.0
2020-12-23 15:30:00,411.6,412.17,411.56,411.75,1773.0,391.5241,392.0663,391.486,391.6668,1773.0
2020-12-23 15:35:00,411.97,412.34,411.91,411.94,1795.0,391.876,392.228,391.819,391.8475,1795.0
2020-12-23 15:40:00,411.96,412.19,411.61,412.08,1400.0,391.8665,392.0853,391.5336,391.9807,1400.0
2020-12-23 15:45:00,412.29,412.38,411.6,411.6,3186.0,392.1804,392.266,391.5241,391.5241,3186.0
2020-12-23 15:50:00,410.65,410.96,410.05,410.61,4099.0,390.6204,390.9153,390.0497,390.5824,4099.0
2020-12-23 15:55:00,410.71,411.09,410.33,410.74,9821.0,390.6775,391.039,390.316,390.706,9821.0
2020-12-24 09:30:00,410.37,410.9,410.37,410.9,1924.0,390.3541,390.8582,390.3541,390.8582,1924.0
2020-12-24 09:35:00,411.34,411.34,411.0,411.0,579.0,391.2768,391.2768,390.9534,390.9534,579.0
2020-12-24 09:40:00,412.25,412.25,411.46,411.46,900.0,392.1424,392.1424,391.3909,391.3909,900.0
2020-12-24 09:45:00,412.49,412.49,412.45,412.45,300.0,392.3707,392.3707,392.3326,392.3326,300.0
2020-12-24 09:50:00,412.34,413.91,412.33,413.91,400.0,392.228,393.7214,392.2185,393.7214,400.0
2020-12-24 09:55:00,413.42,413.59,413.14,413.54,18439.0,393.2553,393.417,392.989,393.3695,18439.0
2020-12-24 10:00:00,413.45,413.48,412.97,413.25,1800.0,393.2839,393.3124,392.8273,393.0936,1800.0
2020-12-24 10:05:00,413.07,413.52,413.07,413.26,1497.0,392.9224,393.3504,392.9224,393.1031,1497.0
2020-12-24 10:10:00,413.06,413.37,413.06,413.32,500.0,392.9129,393.2078,392.9129,393.1602,500.0
2020-12-24 10:15:00,413.31,413.36,412.95,412.95,2070.0,393.1507,393.1982,392.8082,392.8082,2070.0
2020-12-24 10:20:00,412.74,413.32,412.74,413.29,1900.0,392.6085,393.1602,392.6085,393.1317,1900.0
2020-12-24 10:25:00,413.41,413.6,412.93,412.95,1500.0,393.2458,393.4265,392.7892,392.8082,1500.0
2020-12-24 10:30:00,412.82,412.82,412.82,412.82,200.0,392.6846,392.6846,392.6846,392.6846,200.0
2020-12-24 10:35:00,412.74,412.9,412.53,412.9,1415.0,392.6085,392.7607,392.4087,392.7607,1415.0
2020-12-24 10:40:00,412.69,412.69,412.45,412.52,780.0,392.5609,392.5609,392.3326,392.3992,780.0
2020-12-24 10:45:00,412.49,412.49,411.96,412.24,600.0,392.3707,392.3707,391.8665,392.1329,600.0
2020-12-24 10:50:00,412.24,412.74,412.24,412.74,500.0,392.1329,392.6085,392.1329,392.6085,500.0
2020-12-24 10:55:00,412.93,412.93,412.86,412.87,200.0,392.7892,392.7892,392.7226,392.7321,200.0
2020-12-24 11:00:00,412.94,412.94,412.94,412.94,201.0,392.7987,392.7987,392.7987,392.7987,201.0
2020-12-24 11:05:00,413.13,413.75,413.13,413.75,900.0,392.9795,393.5692,392.9795,393.5692,900.0
2020-12-24 11:10:00,413.77,414.45,413.76,414.44,915.0,393.5882,394.2351,393.5787,394.2256,915.0
2020-12-24 11:15:00,414.02,414.1,413.57,413.57,2348.0,393.8261,393.9021,393.398,393.398,2348.0
2020-12-24 11:20:00,413.41,413.58,413.07,413.07,600.0,393.2458,393.4075,392.9224,392.9224,600.0
2020-12-24 11:25:00,413.2,413.2,412.7,412.7,800.0,393.046,393.046,392.5704,392.5704,800.0
2020-12-24 11:30:00,412.44,412.63,412.12,412.43,1286.0,392.3231,392.5038,392.0187,392.3136,1286.0
2020-12-24 11:35:00,412.45,412.61,412.45,412.6,498.0,392.3326,392.4848,392.3326,392.4753,498.0
2020-12-24 11:40:00,412.4,412.83,412.21,412.74,1693.0,392.2851,392.6941,392.1043,392.6085,1693.0
2020-12-24 11:45:00,412.87,412.94,412.31,412.37,916.0,392.7321,392.7987,392.1995,392.2565,916.0
2020-12-24 11:50:00,412.38,413.6,412.0,413.6,1200.0,392.266,393.4265,391.9046,393.4265,1200.0
2020-12-24 11:55:00,413.4,413.52,413.4,413.52,300.0,393.2363,393.3504,393.2363,393.3504,300.0
2020-12-24 12:00:00,413.55,413.55,412.97,413.22,2817.0,393.379,393.379,392.8273,393.0651,2817.0
2020-12-24 12:05:00,413.48,413.87,413.43,413.5,4095.0,393.3124,393.6834,393.2648,393.3314,4095.0
2020-12-24 12:10:00,413.5,413.5,412.58,413.07,700.0,393.3314,393.3314,392.4563,392.9224,700.0
2020-12-24 12:15:00,412.97,412.97,412.22,412.42,1200.0,392.8273,392.8273,392.1138,392.3041,1200.0
2020-12-24 12:20:00,412.43,412.49,412.21,412.49,1523.0,392.3136,392.3707,392.1043,392.3707,1523.0
2020-12-24 12:25:00,412.45,412.65,412.08,412.65,922.0,392.3326,392.5229,391.9807,392.5229,922.0
2020-12-24 12:30:00,413.06,413.53,412.94,413.53,600.0,392.9129,393.36,392.7987,393.36,600.0
2020-12-24 12:35:00,413.53,413.7,413.22,413.22,1430.0,393.36,393.5217,393.0651,393.0651,1430.0
2020-12-24 12:40:00,413.48,413.94,413.34,413.9,5748.0,393.3124,393.75,393.1792,393.7119,5748.0
2020-12-24 12:45:00,413.76,413.9,413.27,413.74,3967.0,393.5787,393.7119,393.1126,393.5597,3967.0
2020-12-24 12:50:00,413.93,414.12,413.75,413.96,2100.0,393.7404,393.9212,393.5692,393.769,2100.0
2020-12-24 12:55:00,413.95,416.04,413.84,415.58,22139.0,393.7595,395.7475,393.6548,395.31,22139.0
2020-12-28 09:30:00,418.35,418.35,415.61,417.16,5517.0,397.9449,397.9449,395.3385,396.8129,5517.0
2020-12-28 09:35:00,416.57,417.31,415.8,415.8,1965.0,396.2517,396.9556,395.5192,395.5192,1965.0
2020-12-28 09:40:00,416.0,418.26,416.0,417.79,1019.0,395.7095,397.8592,395.7095,397.4122,1019.0
2020-12-28 09:45:00,418.94,419.0,418.38,418.75,978.0,398.5061,398.5632,397.9734,398.3253,978.0
2020-12-28 09:50:00,418.38,418.75,417.18,417.18,1579.0,397.9734,398.3253,396.8319,396.8319,1579.0
2020-12-28 09:55:00,418.55,418.74,418.09,418.23,2199.0,398.1351,398.3158,397.6975,397.8307,2199.0
2020-12-28 10:00:00,418.23,418.34,418.21,418.21,600.0,397.8307,397.9353,397.8117,397.8117,600.0
2020-12-28 10:05:00,418.53,419.33,418.53,419.33,854.0,398.1161,398.8771,398.1161,398.8771,854.0
2020-12-28 10:10:00,420.0,420.0,419.79,419.88,900.0,399.5144,399.5144,399.3146,399.4002,900.0
2020-12-28 10:15:00,419.84,420.38,419.77,420.3,1001.0,399.3622,399.8758,399.2956,399.7997,1001.0
2020-12-28 10:20:00,420.11,421.41,420.11,421.34,1231.0,399.619,400.8556,399.619,400.789,1231.0
2020-12-28 10:25:00,421.36,421.36,420.65,421.03,2547.0,400.808,400.808,400.1327,400.4941,2547.0
2020-12-28 10:30:00,421.15,421.76,421.15,421.31,3363.0,400.6083,401.1885,400.6083,400.7605,3363.0
2020-12-28 10:35:00,422.04,422.56,421.26,421.26,3485.0,401.4549,401.9495,400.7129,400.7129,3485.0
2020-12-28 10:40:00,421.23,421.23,420.7,420.87,500.0,400.6844,400.6844,400.1802,400.3419,500.0
2020-12-28 10:45:00,421.14,421.19,420.94,421.19,1200.0,400.5988,400.6463,400.4085,400.6463,1200.0
2020-12-28 10:50:00,421.36,421.78,421.34,421.78,963.0,400.808,401.2076,400.789,401.2076,963.0
2020-12-28 10:55:00,421.64,421.69,420.77,420.91,2145.0,401.0744,401.1219,400.2468,400.38,2145.0
2020-12-28 11:00:00,420.91,421.13,420.9,421.13,704.0,400.38,400.5893,400.3705,400.5893,704.0
2020-12-28 11:05:00,421.66,421.67,421.52,421.52,1051.0,401.0934,401.1029,400.9602,400.9602,1051.0
2020-12-28 11:10:00,421.18,421.18,420.7,420.7,702.0,400.6368,400.6368,400.1802,400.1802,702.0
2020-12-28 11:15:00,420.59,420.59,420.03,420.03,200.0,400.0756,400.0756,399.5429,399.5429,200.0
2020-12-28 11:20:00,419.23,419.71,418.7,418.7,2425.0,398.7819,399.2385,398.2778,398.2778,2425.0
2020-12-28 11:25:00,418.7,419.17,418.56,418.85,680.0,398.2778,398.7249,398.1446,398.4205,680.0
2020-12-28 11:30:00,418.85,419.45,418.58,418.58,517.0,398.4205,398.9912,398.1636,398.1636,517.0
2020-12-28 11:35:00,418.58,418.58,418.58,418.58,0.0,398.1636,398.1636,398.1636,398.1636,0.0
2020-12-28 11:40:00,418.39,418.39,418.24,418.39,600.0,397.9829,397.9829,397.8402,397.9829,600.0
2020-12-28 11:45:00,418.35,418.67,418.35,418.67,550.0,397.9449,398.2492,397.9449,398.2492,550.0
2020-12-28 11:50:00,418.46,418.46,418.28,418.28,200.0,398.0495,398.0495,397.8783,397.8783,200.0
2020-12-28 11:55:00,417.88,418.21,416.96,416.97,1000.0,397.4978,397.8117,396.6227,396.6322,1000.0
2020-12-28 12:00:00,417.15,417.42,417.15,417.35,700.0,396.8034,397.0602,396.8034,396.9936,700.0
2020-12-28 12:05:00,416.96,416.96,416.88,416.88,200.0,396.6227,396.6227,396.5466,396.5466,200.0
2020-12-28 12:10:00,416.88,416.88,416.88,416.88,0.0,396.5466,396.5466,396.5466,396.5466,0.0
2020-12-28 12:15:00,417.08,417.29,417.08,417.29,493.0,396.7368,396.9366,396.7368,396.9366,493.0
2020-12-28 12:20:00,417.45,417.55,417.41,417.55,615.0,397.0888,397.1839,397.0507,397.1839,615.0
2020-12-28 12:25:00,417.88,417.97,417.75,417.75,1393.0,397.4978,397.5834,397.3741,397.3741,1393.0
2020-12-28 12:30:00,417.5,417.74,417.39,417.45,800.0,397.1363,397.3646,397.0317,397.0888,800.0
2020-12-28 12:35:00,417.45,417.45,417.45,417.45,0.0,397.0888,397.0888,397.0888,397.0888,0.0
2020-12-28 12:40:00,417.74,417.74,417.67,417.67,715.0,397.3646,397.3646,397.298,397.298,715.0
2020-12-28 12:45:00,417.43,417.43,417.43,417.43,100.0,397.0697,397.0697,397.0697,397.0697,100.0
2020-12-28 12:50:00,417.38,417.38,416.62,416.63,1370.0,397.0222,397.0222,396.2992,396.3087,1370.0
2020-12-28 12:55:00,416.55,416.56,416.36,416.36,536.0,396.2327,396.2422,396.0519,396.0519,536.0
2020-12-28 13:00:00,416.44,416.55,416.36,416.36,600.0,396.128,396.2327,396.0519,396.0519,600.0
2020-12-28 13:05:00,416.57,416.59,416.32,416.32,1100.0,396.2517,396.2707,396.0139,396.0139,1100.0
2020-12-28 13:10:00,416.37,416.57,416.28,416.48,1115.0,396.0614,396.2517,395.9758,396.1661,1115.0
2020-12-28 13:15:00,416.48,416.48,416.48,416.48,0.0,396.1661,396.1661,396.1661,396.1661,0.0
2020-12-28 13:20:00,416.44,416.83,416.44,416.83,600.0,396.128,396.499,396.128,396.499,600.0
2020-12-28 13:25:00,416.61,416.72,416.58,416.67,813.0,396.2897,396.3944,396.2612,396.3468,813.0
2020-12-28 13:30:00,416.78,417.0,416.71,416.87,2152.0,396.4514,396.6607,396.3848,396.537,2152.0
2020-12-28 13:35:00,416.85,417.5,416.85,417.5,4710.0,396.518,397.1363,396.518,397.1363,4710.0
2020-12-28 13:40:00,417.32,417.43,417.25,417.35,700.0,396.9651,397.0697,396.8985,396.9936,700.0
2020-12-28 13:45:00,417.06,417.19,416.75,416.75,900.0,396.7178,396.8414,396.4229,396.4229,900.0
2020-12-28 13:50:00,416.77,417.25,416.73,417.25,510.0,396.4419,396.8985,396.4039,396.8985,510.0
2020-12-28 13:55:00,416.76,416.76,416.76,416.76,100.0,396.4324,396.4324,396.4324,396.4324,100.0
2020-12-28 14:00:00,417.31,417.44,416.95,416.95,975.0,396.9556,397.0792,396.6131,396.6131,975.0
2020-12-28 14:05:00,417.0,417.3,416.99,417.17,600.0,396.6607,396.9461,396.6512,396.8224,600.0
2020-12-28 14:10:00,417.1,417.15,416.64,416.64,2523.0,396.7558,396.8034,396.3183,396.3183,2523.0
2020-12-28 14:15:00,416.67,416.79,416.51,416.52,1090.0,396.3468,396.4609,396.1946,396.2041,1090.0
2020-12-28 14:20:00,416.52,416.52,416.33,416.41,1002.0,396.2041,396.2041,396.0234,396.0995,1002.0
2020-12-28 14:25:00,416.44,416.44,416.2,416.33,1000.0,396.128,396.128,395.8997,396.0234,1000.0
2020-12-28 14:30:00,416.42,417.0,416.41,416.96,2722.0,396.109,396.6607,396.0995,396.6227,2722.0
2020-12-28 14:35:00,416.9,417.23,416.9,416.91,2706.0,396.5656,396.8795,396.5656,396.5751,2706.0
2020-12-28 14:40:00,416.72,416.78,416.72,416.77,315.0,396.3944,396.4514,396.3944,396.4419,315.0
2020-12-28 14:45:00,416.54,416.65,416.42,416.48,900.0,396.2231,396.3278,396.109,396.1661,900.0
2020-12-28 14:50:00,416.87,417.36,416.87,417.25,1334.0,396.537,397.0031,396.537,396.8985,1334.0
2020-12-28 14:55:00,417.2,417.2,416.83,417.0,700.0,396.8509,396.8509,396.499,396.6607,700.0
2020-12-28 15:00:00,416.95,416.96,416.75,416.9,1478.0,396.6131,396.6227,396.4229,396.5656,1478.0
2020-12-28 15:05:00,416.73,416.73,416.48,416.48,300.0,396.4039,396.4039,396.1661,396.1661,300.0
2020-12-28 15:10:00,416.53,416.92,416.53,416.73,1720.0,396.2136,396.5846,396.2136,396.4039,1720.0
2020-12-28 15:15:00,416.71,416.71,416.71,416.71,400.0,396.3848,396.3848,396.3848,396.3848,400.0
2020-12-28 15:20:00,416.73,416.73,416.42,416.42,1035.0,396.4039,396.4039,396.109,396.109,1035.0
2020-12-28 15:25:00,416.47,416.55,416.15,416.15,915.0,396.1566,396.2327,395.8522,395.8522,915.0
2020-12-28 15:30:00,415.8,415.8,415.19,415.36,1511.0,395.5192,395.5192,394.939,395.1007,1511.0
2020-12-28 15:35:00,415.2,415.36,415.07,415.07,1069.0,394.9485,395.1007,394.8248,394.8248,1069.0
2020-12-28 15:40:00,415.07,415.83,415.07,415.68,2646.0,394.8248,395.5478,394.8248,395.4051,2646.0
2020-12-28 15:45:00,415.39,415.39,414.35,414.51,2730.0,395.1292,395.1292,394.14,394.2922,2730.0
2020-12-28 15:50:00,414.24,414.65,413.89,413.9,5643.0,394.0353,394.4253,393.7024,393.7119,5643.0
2020-12-28 15:55:00,413.9,414.72,413.9,414.57,6237.0,393.7119,394.4919,393.7119,394.3492,6237.0
2020-12-29 09:30:00,415.64,416.65,415.64,415.67,3113.0,395.367,396.3278,395.367,395.3956,3113.0
2020-12-29 09:35:00,416.06,416.06,415.7,415.99,1000.0,395.7666,395.7666,395.4241,395.7,1000.0
2020-12-29 09:40:00,415.92,415.92,414.85,414.85,700.0,395.6334,395.6334,394.6156,394.6156,700.0
2020-12-29 09:45:00,414.7,414.7,414.55,414.58,925.0,394.4729,394.4729,394.3302,394.3587,925.0
2020-12-29 09:50:00,414.08,414.26,413.87,413.87,600.0,393.8831,394.0543,393.6834,393.6834,600.0
2020-12-29 09:55:00,413.07,413.14,412.57,412.75,1188.0,392.9224,392.989,392.4468,392.618,1188.0
2020-12-29 10:00:00,413.27,414.38,413.12,413.13,2016.0,393.1126,394.1685,392.9699,392.9795,2016.0
2020-12-29 10:05:00,412.92,412.92,412.23,412.73,1220.0,392.7797,392.7797,392.1234,392.599,1220.0
2020-12-29 10:10:00,412.31,412.31,411.44,411.83,1703.0,392.1995,392.1995,391.3719,391.7429,1703.0
2020-12-29 10:15:00,412.35,412.35,411.89,411.89,634.0,392.2375,392.2375,391.7999,391.7999,634.0
2020-12-29 10:20:00,412.35,412.91,412.27,412.91,500.0,392.2375,392.7702,392.1614,392.7702,500.0
2020-12-29 10:25:00,412.9,412.9,411.65,411.86,2000.0,392.7607,392.7607,391.5716,391.7714,2000.0
2020-12-29 10:30:00,411.64,412.36,411.62,411.88,1200.0,391.5621,392.247,391.5431,391.7904,1200.0
2020-12-29 10:35:00,411.72,412.15,411.72,411.79,900.0,391.6382,392.0473,391.6382,391.7048,900.0
2020-12-29 10:40:00,412.25,412.25,412.01,412.01,300.0,392.1424,392.1424,391.9141,391.9141,300.0
2020-12-29 10:45:00,411.93,411.93,411.28,411.28,1200.0,391.838,391.838,391.2197,391.2197,1200.0
2020-12-29 10:50:00,411.0,411.0,410.82,410.82,300.0,390.9534,390.9534,390.7821,390.7821,300.0
2020-12-29 10:55:00,410.81,411.42,410.8,411.42,400.0,390.7726,391.3529,390.7631,391.3529,400.0
2020-12-29 11:00:00,411.14,411.14,410.1,410.12,1024.0,391.0865,391.0865,390.0973,390.1163,1024.0
2020-12-29 11:05:00,410.5,410.73,410.5,410.73,400.0,390.4777,390.6965,390.4777,390.6965,400.0
2020-12-29 11:10:00,411.0,411.04,410.55,410.55,891.0,390.9534,390.9914,390.5253,390.5253,891.0
2020-12-29 11:15:00,411.54,411.54,411.53,411.54,100.0,391.467,391.467,391.4575,391.467,100.0
2020-12-29 11:20:00,411.54,411.54,411.54,411.54,0.0,391.467,391.467,391.467,391.467,0.0
2020-12-29 11:25:00,411.55,411.93,411.4,411.4,1563.0,391.4765,391.838,391.3338,391.3338,1563.0
2020-12-29 11:30:00,411.38,411.38,410.89,410.89,1403.0,391.3148,391.3148,390.8487,390.8487,1403.0
2020-12-29 11:35:00,411.02,412.19,411.02,412.19,2100.0,390.9724,392.0853,390.9724,392.0853,2100.0
2020-12-29 11:40:00,411.8,411.8,411.58,411.58,504.0,391.7143,391.7143,391.5051,391.5051,504.0
2020-12-29 11:45:00,411.44,411.44,411.17,411.17,590.0,391.3719,391.3719,391.1151,391.1151,590.0
2020-12-29 11:50:00,411.06,411.06,410.41,410.41,1305.0,391.0104,391.0104,390.3921,390.3921,1305.0
2020-12-29 11:55:00,410.51,410.79,410.51,410.79,402.0,390.4873,390.7536,390.4873,390.7536,402.0
2020-12-29 12:00:00,410.63,410.63,410.2,410.2,1300.0,390.6014,390.6014,390.1924,390.1924,1300.0
2020-12-29 12:05:00,410.4,410.92,410.39,410.92,756.0,390.3826,390.8773,390.3731,390.8773,756.0
2020-12-29 12:10:00,410.71,410.76,410.2,410.2,1300.0,390.6775,390.7251,390.1924,390.1924,1300.0
2020-12-29 12:15:00,410.2,410.21,410.02,410.02,700.0,390.1924,390.2019,390.0212,390.0212,700.0
2020-12-29 12:20:00,409.58,409.82,409.06,409.06,900.0,389.6026,389.8309,389.108,389.108,900.0
2020-12-29 12:25:00,409.43,409.46,409.36,409.46,300.0,389.4599,389.4885,389.3933,389.4885,300.0
2020-12-29 12:30:00,409.34,409.38,408.57,408.57,1000.0,389.3743,389.4124,388.6419,388.6419,1000.0
2020-12-29 12:35:00,408.22,408.22,407.64,408.0,1100.0,388.3089,388.3089,387.7572,388.0997,1100.0
2020-12-29 12:40:00,408.45,408.62,408.45,408.47,502.0,388.5277,388.6894,388.5277,388.5468,502.0
2020-12-29 12:45:00,408.47,408.47,407.33,407.33,1100.0,388.5468,388.5468,387.4624,387.4624,1100.0
2020-12-29 12:50:00,407.33,407.33,406.53,406.56,800.0,387.4624,387.4624,386.7014,386.7299,800.0
2020-12-29 12:55:00,406.54,406.85,406.31,406.77,1500.0,386.7109,387.0058,386.4921,386.9297,1500.0
2020-12-29 13:00:00,406.71,406.88,405.86,406.35,1160.0,386.8726,387.0343,386.0641,386.5302,1160.0
2020-12-29 13:05:00,405.98,405.98,405.67,405.78,700.0,386.1782,386.1782,385.8833,385.988,700.0
2020-12-29 13:10:00,405.79,405.79,405.59,405.59,200.0,385.9975,385.9975,385.8072,385.8072,200.0
2020-12-29 13:15:00,405.59,406.21,405.59,406.21,500.0,385.8072,386.397,385.8072,386.397,500.0
2020-12-29 13:20:00,406.25,407.32,406.04,406.15,5673.0,386.435,387.4528,386.2353,386.3399,5673.0
2020-12-29 13:25:00,406.29,406.49,405.96,405.97,500.0,386.4731,386.6633,386.1592,386.1687,500.0
2020-12-29 13:30:00,406.03,406.1,405.74,405.76,1499.0,386.2258,386.2924,385.9499,385.9689,1499.0
2020-12-29 13:35:00,405.76,406.23,405.76,406.04,654.0,385.9689,386.416,385.9689,386.2353,654.0
2020-12-29 13:40:00,406.05,406.17,405.93,406.17,479.0,386.2448,386.3589,386.1306,386.3589,479.0
2020-12-29 13:45:00,406.51,406.98,406.51,406.92,1510.0,386.6824,387.1294,386.6824,387.0724,1510.0
2020-12-29 13:50:00,407.11,407.56,406.83,407.31,1400.0,387.2531,387.6811,386.9867,387.4433,1400.0
2020-12-29 13:55:00,407.35,407.35,407.05,407.06,610.0,387.4814,387.4814,387.196,387.2055,610.0
2020-12-29 14:00:00,407.06,407.39,406.63,407.23,1400.0,387.2055,387.5194,386.7965,387.3672,1400.0
2020-12-29 14:05:00,407.43,407.43,406.7,406.78,1500.0,387.5575,387.5575,386.8631,386.9392,1500.0
2020-12-29 14:10:00,406.96,407.16,406.91,406.92,700.0,387.1104,387.3007,387.0628,387.0724,700.0
2020-12-29 14:15:00,406.66,406.97,406.66,406.84,847.0,386.825,387.1199,386.825,386.9963,847.0
2020-12-29 14:20:00,407.07,407.31,407.07,407.31,200.0,387.215,387.4433,387.215,387.4433,200.0
2020-12-29 14:25:00,407.46,407.46,407.12,407.14,2336.0,387.586,387.586,387.2626,387.2816,2336.0
2020-12-29 14:30:00,407.46,407.46,406.97,406.97,513.0,387.586,387.586,387.1199,387.1199,513.0
2020-12-29 14:35:00,406.76,407.11,406.47,406.83,906.0,386.9202,387.2531,386.6443,386.9867,906.0
2020-12-29 14:40:00,406.87,406.98,406.38,406.7,1818.0,387.0248,387.1294,386.5587,386.8631,1818.0
2020-12-29 14:45:00,406.4,406.63,406.23,406.54,1324.0,386.5777,386.7965,386.416,386.7109,1324.0
2020-12-29 14:50:00,406.6,407.06,406.41,406.76,1655.0,386.768,387.2055,386.5872,386.9202,1655.0
2020-12-29 14:55:00,406.77,406.83,406.65,406.65,900.0,386.9297,386.9867,386.8155,386.8155,900.0
2020-12-29 15:00:00,406.85,407.18,406.85,407.0,2969.0,387.0058,387.3197,387.0058,387.1485,2969.0
2020-12-29 15:05:00,406.84,406.84,406.8,406.8,200.0,386.9963,386.9963,386.9582,386.9582,200.0
2020-12-29 15:10:00,406.81,407.09,406.81,406.91,709.0,386.9677,387.2341,386.9677,387.0628,709.0
2020-12-29 15:15:00,407.17,407.72,406.94,407.46,1256.0,387.3102,387.8333,387.0914,387.586,1256.0
2020-12-29 15:20:00,407.37,407.71,407.29,407.71,642.0,387.5004,387.8238,387.4243,387.8238,642.0
2020-12-29 15:25:00,407.86,408.75,407.85,408.69,1430.0,387.9665,388.8131,387.957,388.756,1430.0
2020-12-29 15:30:00,408.66,408.66,407.69,407.69,1100.0,388.7275,388.7275,387.8048,387.8048,1100.0
2020-12-29 15:35:00,407.78,408.47,407.63,408.17,3789.0,387.8904,388.5468,387.7477,388.2614,3789.0
2020-12-29 15:40:00,408.1,408.24,408.06,408.06,1002.0,388.1948,388.328,388.1568,388.1568,1002.0
2020-12-29 15:45:00,407.97,407.97,407.29,407.48,3191.0,388.0711,388.0711,387.4243,387.605,3191.0
2020-12-29 15:50:00,407.42,407.77,407.2,407.25,3709.0,387.548,387.8809,387.3387,387.3863,3709.0
2020-12-29 15:55:00,407.16,407.47,406.73,407.29,7224.0,387.3007,387.5955,386.8916,387.4243,7224.0
2020-12-30 09:30:00,407.15,407.15,407.15,407.15,1635.0,387.2911,387.2911,387.2911,387.2911,1635.0
2020-12-30 09:35:00,408.52,408.52,408.52,408.52,100.0,388.5943,388.5943,388.5943,388.5943,100.0
2020-12-30 09:40:00,408.44,408.46,408.44,408.46,200.0,388.5182,388.5372,388.5182,388.5372,200.0
2020-12-30 09:45:00,408.46,409.77,408.46,409.0,1990.0,388.5372,389.7833,388.5372,389.0509,1990.0
2020-12-30 09:50:00,408.53,408.57,407.53,407.69,2620.0,388.6038,388.6419,387.6526,387.8048,2620.0
2020-12-30 09:55:00,408.0,408.74,407.97,407.97,1745.0,388.0997,388.8036,388.0711,388.0711,1745.0
2020-12-30 10:00:00,407.28,408.34,407.23,408.34,1100.0,387.4148,388.4231,387.3672,388.4231,1100.0
2020-12-30 10:05:00,408.4,408.4,407.69,407.72,500.0,388.4802,388.4802,387.8048,387.8333,500.0
2020-12-30 10:10:00,406.22,406.55,406.22,406.55,300.0,386.4065,386.7204,386.4065,386.7204,300.0
2020-12-30 10:15:00,406.18,406.59,405.85,406.59,606.0,386.3685,386.7585,386.0545,386.7585,606.0
2020-12-30 10:20:00,406.35,406.42,406.28,406.42,433.0,386.5302,386.5967,386.4636,386.5967,433.0
2020-12-30 10:25:00,406.38,406.94,406.36,406.51,600.0,386.5587,387.0914,386.5397,386.6824,600.0
2020-12-30 10:30:00,406.86,406.88,406.78,406.88,300.0,387.0153,387.0343,386.9392,387.0343,300.0
2020-12-30 10:35:00,407.37,407.39,406.49,406.49,1200.0,387.5004,387.5194,386.6633,386.6633,1200.0
2020-12-30 10:40:00,406.56,406.82,406.3,406.3,800.0,386.7299,386.9772,386.4826,386.4826,800.0
2020-12-30 10:45:00,406.0,406.0,405.77,405.77,398.0,386.1972,386.1972,385.9784,385.9784,398.0
2020-12-30 10:50:00,405.58,405.93,405.58,405.88,829.0,385.7977,386.1306,385.7977,386.0831,829.0
2020-12-30 10:55:00,405.78,405.78,405.58,405.63,501.0,385.988,385.988,385.7977,385.8453,501.0
2020-12-30 11:00:00,406.02,406.02,405.13,405.43,704.0,386.2163,386.2163,385.3697,385.655,704.0
2020-12-30 11:05:00,405.43,405.43,405.43,405.43,0.0,385.655,385.655,385.655,385.655,0.0
2020-12-30 11:10:00,404.68,404.68,404.66,404.66,201.0,384.9416,384.9416,384.9226,384.9226,201.0
2020-12-30 11:15:00,404.28,404.28,404.22,404.22,501.0,384.5611,384.5611,384.504,384.504,501.0
2020-12-30 11:20:00,404.41,404.41,404.15,404.15,300.0,384.6848,384.6848,384.4375,384.4375,300.0
2020-12-30 11:25:00,404.77,404.79,404.5,404.57,500.0,385.0272,385.0462,384.7704,384.837,500.0
2020-12-30 11:30:00,404.3,404.42,404.19,404.19,529.0,384.5801,384.6943,384.4755,384.4755,529.0
2020-12-30 11:35:00,404.15,404.59,404.05,404.59,400.0,384.4375,384.856,384.3423,384.856,400.0
2020-12-30 11:40:00,404.47,405.05,404.47,405.05,601.0,384.7419,385.2936,384.7419,385.2936,601.0
2020-12-30 11:45:00,404.86,404.86,404.75,404.75,200.0,385.1128,385.1128,385.0082,385.0082,200.0
2020-12-30 11:50:00,404.52,405.03,404.52,405.03,500.0,384.7894,385.2745,384.7894,385.2745,500.0
2020-12-30 11:55:00,404.59,405.03,404.59,405.0,1336.0,384.856,385.2745,384.856,385.246,1336.0
2020-12-30 12:00:00,405.12,405.16,404.9,405.1,725.0,385.3602,385.3982,385.1509,385.3411,725.0
2020-12-30 12:05:00,405.34,405.41,405.1,405.1,400.0,385.5694,385.636,385.3411,385.3411,400.0
2020-12-30 12:10:00,404.85,404.93,404.62,404.65,1134.0,385.1033,385.1794,384.8845,384.9131,1134.0
2020-12-30 12:15:00,404.48,404.5,404.48,404.5,210.0,384.7514,384.7704,384.7514,384.7704,210.0
2020-12-30 12:20:00,404.65,404.87,404.59,404.63,924.0,384.9131,385.1223,384.856,384.8941,924.0
2020-12-30 12:25:00,404.47,404.54,404.41,404.51,411.0,384.7419,384.8084,384.6848,384.7799,411.0
2020-12-30 12:30:00,404.51,404.75,404.51,404.54,1069.0,384.7799,385.0082,384.7799,384.8084,1069.0
2020-12-30 12:35:00,404.24,404.24,404.24,404.24,203.0,384.5231,384.5231,384.5231,384.5231,203.0
2020-12-30 12:40:00,404.16,404.32,404.15,404.32,300.0,384.447,384.5992,384.4375,384.5992,300.0
2020-12-30 12:45:00,404.44,404.44,404.22,404.32,819.0,384.7133,384.7133,384.504,384.5992,819.0
2020-12-30 12:50:00,404.57,404.57,404.31,404.43,1150.0,384.837,384.837,384.5897,384.7038,1150.0
2020-12-30 12:55:00,404.56,404.56,404.44,404.52,620.0,384.8275,384.8275,384.7133,384.7894,620.0
2020-12-30 13:00:00,404.64,405.32,404.64,405.07,1000.0,384.9036,385.5504,384.9036,385.3126,1000.0
2020-12-30 13:05:00,405.16,405.16,405.09,405.1,262.0,385.3982,385.3982,385.3316,385.3411,262.0
2020-12-30 13:10:00,405.0,405.0,404.87,404.87,400.0,385.246,385.246,385.1223,385.1223,400.0
2020-12-30 13:15:00,405.1,405.22,404.63,404.7,700.0,385.3411,385.4553,384.8941,384.9606,700.0
2020-12-30 13:20:00,404.43,404.78,404.43,404.56,520.0,384.7038,385.0367,384.7038,384.8275,520.0
2020-12-30 13:25:00,404.34,404.51,404.22,404.23,600.0,384.6182,384.7799,384.504,384.5136,600.0
2020-12-30 13:30:00,404.29,404.5,404.29,404.39,455.0,384.5706,384.7704,384.5706,384.6658,455.0
2020-12-30 13:35:00,404.27,404.27,404.22,404.22,200.0,384.5516,384.5516,384.504,384.504,200.0
2020-12-30 13:40:00,404.47,404.47,404.35,404.35,505.0,384.7419,384.7419,384.6277,384.6277,505.0
2020-12-30 13:45:00,404.72,404.85,404.72,404.85,738.0,384.9797,385.1033,384.9797,385.1033,738.0
2020-12-30 13:50:00,405.11,405.11,404.82,405.01,300.0,385.3506,385.3506,385.0748,385.2555,300.0
2020-12-30 13:55:00,404.8,404.8,404.8,404.8,100.0,385.0558,385.0558,385.0558,385.0558,100.0
2020-12-30 14:00:00,404.66,404.87,404.41,404.41,1201.0,384.9226,385.1223,384.6848,384.6848,1201.0
2020-12-30 14:05:00,404.7,404.7,404.4,404.4,200.0,384.9606,384.9606,384.6753,384.6753,200.0
2020-12-30 14:10:00,404.31,404.64,404.31,404.57,500.0,384.5897,384.9036,384.5897,384.837,500.0
2020-12-30 14:15:00,404.25,404.35,403.7,403.92,5138.0,384.5326,384.6277,384.0094,384.2187,5138.0
2020-12-30 14:20:00,403.65,403.65,403.37,403.49,400.0,383.9619,383.9619,383.6955,383.8097,400.0
2020-12-30 14:25:00,403.05,403.24,403.05,403.24,200.0,383.3911,383.5718,383.3911,383.5718,200.0
2020-12-30 14:30:00,402.96,403.34,402.96,403.24,600.0,383.3055,383.667,383.3055,383.5718,600.0
2020-12-30 14:35:00,403.24,403.38,403.24,403.38,201.0,383.5718,383.705,383.5718,383.705,201.0
2020-12-30 14:40:00,403.37,403.9,403.37,403.9,400.0,383.6955,384.1997,383.6955,384.1997,400.0
2020-12-30 14:45:00,404.34,404.58,404.29,404.41,500.0,384.6182,384.8465,384.5706,384.6848,500.0
2020-12-30 14:50:00,404.21,404.21,404.21,404.21,100.0,384.4945,384.4945,384.4945,384.4945,100.0
2020-12-30 14:55:00,404.15,404.5,404.05,404.49,1000.0,384.4375,384.7704,384.3423,384.7609,1000.0
2020-12-30 15:00:00,404.37,404.37,404.37,404.37,100.0,384.6467,384.6467,384.6467,384.6467,100.0
2020-12-30 15:05:00,404.72,404.72,404.48,404.48,400.0,384.9797,384.9797,384.7514,384.7514,400.0
2020-12-30 15:10:00,404.46,404.48,404.26,404.27,615.0,384.7323,384.7514,384.5421,384.5516,615.0
2020-12-30 15:15:00,404.3,404.37,404.29,404.32,800.0,384.5801,384.6467,384.5706,384.5992,800.0
2020-12-30 15:20:00,404.19,404.9,404.18,404.74,1100.0,384.4755,385.1509,384.466,384.9987,1100.0
2020-12-30 15:25:00,404.76,405.39,404.75,405.24,1000.0,385.0177,385.617,385.0082,385.4743,1000.0
2020-12-30 15:30:00,405.46,405.56,405.22,405.3,1101.0,385.6836,385.7787,385.4553,385.5314,1101.0
2020-12-30 15:35:00,405.54,406.2,405.42,406.11,1200.0,385.7597,386.3875,385.6455,386.3019,1200.0
2020-12-30 15:40:00,406.48,406.56,405.65,405.65,2145.0,386.6538,386.7299,385.8643,385.8643,2145.0
2020-12-30 15:45:00,405.79,405.94,405.5,405.58,2186.0,385.9975,386.1402,385.7216,385.7977,2186.0
2020-12-30 15:50:00,405.91,407.37,405.8,407.1,6842.0,386.1116,387.5004,386.007,387.2436,6842.0
2020-12-30 15:55:00,407.01,407.09,406.1,406.46,12390.0,387.158,387.2341,386.2924,386.6348,12390.0
2020-12-31 09:30:00,405.72,405.72,405.72,405.72,1723.0,385.9309,385.9309,385.9309,385.9309,1723.0
2020-12-31 09:35:00,404.27,404.4,403.62,403.84,600.0,384.5516,384.6753,383.9333,384.1426,600.0
2020-12-31 09:40:00,403.56,403.68,402.31,402.92,1283.0,383.8762,383.9904,382.6872,383.2675,1283.0
2020-12-31 09:45:00,403.56,404.53,403.55,404.53,300.0,383.8762,384.7989,383.8667,384.7989,300.0
2020-12-31 09:50:00,404.5,405.44,404.45,404.84,500.0,384.7704,385.6645,384.7228,385.0938,500.0
2020-12-31 09:55:00,404.68,404.68,403.32,403.33,800.0,384.9416,384.9416,383.6479,383.6575,800.0
2020-12-31 10:00:00,403.61,404.99,403.61,404.87,1228.0,383.9238,385.2365,383.9238,385.1223,1228.0
2020-12-31 10:05:00,404.77,404.89,404.5,404.51,948.0,385.0272,385.1414,384.7704,384.7799,948.0
2020-12-31 10:10:00,404.1,404.48,403.4,404.46,2886.0,384.3899,384.7514,383.724,384.7323,2886.0
2020-12-31 10:15:00,404.44,404.65,404.0,404.0,1063.0,384.7133,384.9131,384.2948,384.2948,1063.0
2020-12-31 10:20:00,404.6,404.6,404.25,404.25,625.0,384.8655,384.8655,384.5326,384.5326,625.0
2020-12-31 10:25:00,403.97,404.55,403.82,403.82,600.0,384.2662,384.818,384.1236,384.1236,600.0
2020-12-31 10:30:00,403.62,403.94,403.62,403.78,1000.0,383.9333,384.2377,383.9333,384.0855,1000.0
2020-12-31 10:35:00,404.31,404.31,404.16,404.16,300.0,384.5897,384.5897,384.447,384.447,300.0
2020-12-31 10:40:00,404.33,404.58,404.08,404.16,500.0,384.6087,384.8465,384.3709,384.447,500.0
2020-12-31 10:45:00,404.4,404.4,404.0,404.0,500.0,384.6753,384.6753,384.2948,384.2948,500.0
2020-12-31 10:50:00,404.0,404.0,404.0,404.0,0.0,384.2948,384.2948,384.2948,384.2948,0.0
2020-12-31 10:55:00,404.11,404.34,404.11,404.34,200.0,384.3994,384.6182,384.3994,384.6182,200.0
2020-12-31 11:00:00,404.29,404.29,404.08,404.08,200.0,384.5706,384.5706,384.3709,384.3709,200.0
2020-12-31 11:05:00,405.08,405.37,405.07,405.37,400.0,385.3221,385.598,385.3126,385.598,400.0
2020-12-31 11:10:00,404.97,404.97,404.32,404.54,400.0,385.2175,385.2175,384.5992,384.8084,400.0
2020-12-31 11:15:00,403.91,404.22,403.82,404.15,700.0,384.2092,384.504,384.1236,384.4375,700.0
2020-12-31 11:20:00,404.1,404.23,403.71,404.23,1500.0,384.3899,384.5136,384.0189,384.5136,1500.0
2020-12-31 11:25:00,404.23,405.02,404.2,405.02,1980.0,384.5136,385.265,384.485,385.265,1980.0
2020-12-31 11:30:00,405.01,405.25,404.56,404.82,980.0,385.2555,385.4838,384.8275,385.0748,980.0
2020-12-31 11:35:00,404.36,404.57,404.35,404.57,200.0,384.6372,384.837,384.6277,384.837,200.0
2020-12-31 11:40:00,404.57,404.57,404.57,404.57,0.0,384.837,384.837,384.837,384.837,0.0
2020-12-31 11:45:00,404.16,404.27,403.98,404.27,541.0,384.447,384.5516,384.2758,384.5516,541.0
2020-12-31 11:50:00,404.64,405.03,404.63,405.03,507.0,384.9036,385.2745,384.8941,385.2745,507.0
2020-12-31 11:55:00,405.04,405.04,404.91,404.91,300.0,385.2841,385.2841,385.1604,385.1604,300.0
2020-12-31 12:00:00,404.8,405.18,404.8,404.92,914.0,385.0558,385.4172,385.0558,385.1699,914.0
2020-12-31 12:05:00,404.96,405.22,404.96,405.22,417.0,385.208,385.4553,385.208,385.4553,417.0
2020-12-31 12:10:00,405.34,405.44,405.16,405.16,400.0,385.5694,385.6645,385.3982,385.3982,400.0
2020-12-31 12:15:00,404.92,404.95,404.91,404.95,200.0,385.1699,385.1984,385.1604,385.1984,200.0
2020-12-31 12:20:00,404.81,404.81,404.11,404.51,900.0,385.0653,385.0653,384.3994,384.7799,900.0
2020-12-31 12:25:00,404.74,405.23,404.74,405.23,600.0,384.9987,385.4648,384.9987,385.4648,600.0
2020-12-31 12:30:00,405.15,405.15,405.15,405.15,100.0,385.3887,385.3887,385.3887,385.3887,100.0
2020-12-31 12:35:00,405.47,406.18,405.47,406.18,200.0,385.6931,386.3685,385.6931,386.3685,200.0
2020-12-31 12:40:00,405.85,405.85,405.38,405.4,700.0,386.0545,386.0545,385.6075,385.6265,700.0
2020-12-31 12:45:00,405.64,405.64,405.64,405.64,100.0,385.8548,385.8548,385.8548,385.8548,100.0
2020-12-31 12:50:00,405.97,406.27,405.97,406.27,500.0,386.1687,386.4541,386.1687,386.4541,500.0
2020-12-31 12:55:00,406.12,406.64,406.12,406.59,1000.0,386.3114,386.806,386.3114,386.7585,1000.0
2020-12-31 13:00:00,406.5,406.5,406.49,406.5,100.0,386.6728,386.6728,386.6633,386.6728,100.0
2020-12-31 13:05:00,406.13,406.13,405.9,405.9,500.0,386.3209,386.3209,386.1021,386.1021,500.0
2020-12-31 13:10:00,405.86,406.13,405.86,406.13,500.0,386.0641,386.3209,386.0641,386.3209,500.0
2020-12-31 13:15:00,405.89,405.93,405.78,405.79,800.0,386.0926,386.1306,385.988,385.9975,800.0
2020-12-31 13:20:00,405.72,405.72,405.34,405.34,800.0,385.9309,385.9309,385.5694,385.5694,800.0
2020-12-31 13:25:00,404.93,405.57,404.93,405.13,1311.0,385.1794,385.7882,385.1794,385.3697,1311.0
2020-12-31 13:30:00,405.03,405.34,405.03,405.34,300.0,385.2745,385.5694,385.2745,385.5694,300.0
2020-12-31 13:35:00,405.75,405.75,405.45,405.46,200.0,385.9594,385.9594,385.6741,385.6836,200.0
2020-12-31 13:40:00,405.3,405.3,404.99,404.99,500.0,385.5314,385.5314,385.2365,385.2365,500.0
2020-12-31 13:45:00,405.64,405.64,405.56,405.56,268.0,385.8548,385.8548,385.7787,385.7787,268.0
2020-12-31 13:50:00,405.36,405.36,405.35,405.36,100.0,385.5884,385.5884,385.5789,385.5884,100.0
2020-12-31 13:55:00,405.25,405.91,405.25,405.91,806.0,385.4838,386.1116,385.4838,386.1116,806.0
2020-12-31 14:00:00,405.72,406.23,405.56,406.23,820.0,385.9309,386.416,385.7787,386.416,820.0
2020-12-31 14:05:00,406.07,406.07,405.69,405.69,500.0,386.2638,386.2638,385.9023,385.9023,500.0
2020-12-31 14:10:00,405.94,406.44,405.94,406.2,1200.0,386.1402,386.6158,386.1402,386.3875,1200.0
2020-12-31 14:15:00,406.3,406.3,406.29,406.29,1800.0,386.4826,386.4826,386.4731,386.4731,1800.0
2020-12-31 14:20:00,406.74,406.74,406.1,406.1,608.0,386.9011,386.9011,386.2924,386.2924,608.0
2020-12-31 14:25:00,406.06,406.44,406.06,406.44,500.0,386.2543,386.6158,386.2543,386.6158,500.0
2020-12-31 14:30:00,406.47,406.74,406.32,406.74,1501.0,386.6443,386.9011,386.5016,386.9011,1501.0
2020-12-31 14:35:00,406.35,406.64,406.27,406.62,800.0,386.5302,386.806,386.4541,386.787,800.0
2020-12-31 14:40:00,406.68,406.68,406.35,406.62,400.0,386.8441,386.8441,386.5302,386.787,400.0
2020-12-31 14:45:00,406.85,407.01,406.85,407.01,200.0,387.0058,387.158,387.0058,387.158,200.0
2020-12-31 14:50:00,406.72,407.01,406.72,406.94,400.0,386.8821,387.158,386.8821,387.0914,400.0
2020-12-31 14:55:00,406.83,406.83,406.66,406.66,200.0,386.9867,386.9867,386.825,386.825,200.0
2020-12-31 15:00:00,406.45,406.6,406.3,406.45,903.0,386.6253,386.768,386.4826,386.6253,903.0
2020-12-31 15:05:00,406.49,406.94,406.48,406.79,1800.0,386.6633,387.0914,386.6538,386.9487,1800.0
2020-12-31 15:10:00,406.72,406.85,406.46,406.66,880.0,386.8821,387.0058,386.6348,386.825,880.0
2020-12-31 15:15:00,407.05,407.27,407.05,407.12,700.0,387.196,387.4053,387.196,387.2626,700.0
2020-12-31 15:20:00,406.67,407.21,406.67,407.21,1002.0,386.8346,387.3482,386.8346,387.3482,1002.0
2020-12-31 15:25:00,407.04,407.2,406.89,406.89,900.0,387.1865,387.3387,387.0438,387.0438,900.0
2020-12-31 15:30:00,407.27,407.28,407.27,407.28,300.0,387.4053,387.4148,387.4053,387.4148,300.0
2020-12-31 15:35:00,407.37,407.4,407.01,407.01,801.0,387.5004,387.5289,387.158,387.158,801.0
2020-12-31 15:40:00,406.92,407.12,406.6,407.12,1575.0,387.0724,387.2626,386.768,387.2626,1575.0
2020-12-31 15:45:00,407.14,407.72,406.62,406.62,2517.0,387.2816,387.8333,386.787,386.787,2517.0
2020-12-31 15:50:00,407.63,408.78,407.63,408.78,3345.0,387.7477,388.8416,387.7477,388.8416,3345.0
2020-12-31 15:55:00,408.71,408.85,408.15,408.33,8876.0,388.775,388.9082,388.2424,388.4136,8876.0
2021-01-04 09:30:00,410.44,410.44,410.36,410.44,3957.0,390.4207,390.4207,390.3446,390.4207,3957.0
2021-01-04 09:35:00,410.52,410.52,410.47,410.47,506.0,390.4968,390.4968,390.4492,390.4492,506.0
2021-01-04 09:40:00,411.49,411.49,410.0,410.0,500.0,391.4195,391.4195,390.0021,390.0021,500.0
2021-01-04 09:45:00,410.19,410.19,409.69,409.89,700.0,390.1829,390.1829,389.7072,389.8975,700.0
2021-01-04 09:50:00,409.67,409.67,407.52,408.5,2420.0,389.6882,389.6882,387.6431,388.5753,2420.0
2021-01-04 09:55:00,407.99,407.99,406.49,407.45,3527.0,388.0902,388.0902,386.6633,387.5765,3527.0
2021-01-04 10:00:00,406.64,407.04,405.37,405.72,2100.0,386.806,387.1865,385.598,385.9309,2100.0
2021-01-04 10:05:00,405.46,406.06,404.88,406.06,2112.0,385.6836,386.2543,385.1319,386.2543,2112.0
2021-01-04 10:10:00,405.44,405.44,405.17,405.26,600.0,385.6645,385.6645,385.4077,385.4933,600.0
2021-01-04 10:15:00,406.5,406.5,405.96,405.96,200.0,386.6728,386.6728,386.1592,386.1592,200.0
2021-01-04 10:20:00,406.11,406.11,405.29,405.29,400.0,386.3019,386.3019,385.5219,385.5219,400.0
2021-01-04 10:25:00,405.09,405.09,403.99,404.62,2511.0,385.3316,385.3316,384.2853,384.8845,2511.0
2021-01-04 10:30:00,404.53,404.57,403.58,404.0,773.0,384.7989,384.837,383.8953,384.2948,773.0
2021-01-04 10:35:00,403.62,403.62,403.34,403.36,500.0,383.9333,383.9333,383.667,383.686,500.0
2021-01-04 10:40:00,402.72,403.65,402.72,403.14,3766.0,383.0772,383.9619,383.0772,383.4767,3766.0
2021-01-04 10:45:00,402.92,402.92,402.01,402.48,1560.0,383.2675,383.2675,382.4018,382.8489,1560.0
2021-01-04 10:50:00,402.58,402.58,400.55,400.79,1500.0,382.944,382.944,381.0131,381.2413,1500.0
2021-01-04 10:55:00,400.84,401.03,399.31,400.0,2393.0,381.2889,381.4696,379.8335,380.4899,2393.0
2021-01-04 11:00:00,399.92,400.23,398.15,398.15,1225.0,380.4138,380.7087,378.7301,378.7301,1225.0
2021-01-04 11:05:00,398.61,398.61,396.43,396.56,3251.0,379.1677,379.1677,377.094,377.2177,3251.0
2021-01-04 11:10:00,395.83,397.76,395.83,397.75,4398.0,376.5233,378.3591,376.5233,378.3496,4398.0
2021-01-04 11:15:00,397.33,397.33,395.47,395.47,4692.0,377.9501,377.9501,376.1808,376.1808,4692.0
2021-01-04 11:20:00,395.78,396.56,395.58,396.51,1163.0,376.4757,377.2177,376.2855,377.1701,1163.0
2021-01-04 11:25:00,397.05,398.0,397.05,397.68,2459.0,377.6838,378.5874,377.6838,378.283,2459.0
2021-01-04 11:30:00,397.53,398.07,396.88,398.06,2291.0,378.1404,378.654,377.5221,378.6445,2291.0
2021-01-04 11:35:00,397.73,397.73,397.6,397.6,215.0,378.3306,378.3306,378.2069,378.2069,215.0
2021-01-04 11:40:00,397.01,397.36,396.72,396.74,1580.0,377.6457,377.9786,377.3699,377.3889,1580.0
2021-01-04 11:45:00,396.51,396.84,396.1,396.84,1321.0,377.1701,377.484,376.7801,377.484,1321.0
2021-01-04 11:50:00,396.76,397.11,396.01,396.01,1606.0,377.4079,377.7408,376.6945,376.6945,1606.0
2021-01-04 11:55:00,395.81,395.83,395.01,395.83,1926.0,376.5042,376.5233,375.7433,376.5233,1926.0
2021-01-04 12:00:00,395.94,396.12,395.33,395.35,1536.0,376.6279,376.7991,376.0477,376.0667,1536.0
2021-01-04 12:05:00,395.54,396.33,395.42,396.33,1889.0,376.2474,376.9989,376.1333,376.9989,1889.0
2021-01-04 12:10:00,395.55,395.61,394.85,394.85,701.0,376.2569,376.314,375.5911,375.5911,701.0
2021-01-04 12:15:00,394.67,395.73,394.22,395.73,1544.0,375.4199,376.4282,374.9918,376.4282,1544.0
2021-01-04 12:20:00,394.69,394.92,394.36,394.88,2039.0,375.4389,375.6577,375.125,375.6196,2039.0
2021-01-04 12:25:00,395.46,395.46,395.46,395.46,100.0,376.1713,376.1713,376.1713,376.1713,100.0
2021-01-04 12:30:00,395.42,395.42,394.74,395.07,2365.0,376.1333,376.1333,375.4864,375.8003,2365.0
2021-01-04 12:35:00,394.99,395.09,393.85,393.9,800.0,375.7242,375.8194,374.6398,374.6874,800.0
2021-01-04 12:40:00,393.17,393.17,392.81,392.94,300.0,373.993,373.993,373.6506,373.7742,300.0
2021-01-04 12:45:00,393.03,393.33,392.71,392.73,3239.0,373.8598,374.1452,373.5555,373.5745,3239.0
2021-01-04 12:50:00,392.36,392.7,391.93,392.27,7355.0,373.2225,373.5459,372.8135,373.1369,7355.0
2021-01-04 12:55:00,392.49,393.24,392.43,392.87,2564.0,373.3462,374.0596,373.2891,373.7076,2564.0
2021-01-04 13:00:00,393.24,393.6,392.88,392.88,1200.0,374.0596,374.402,373.7172,373.7172,1200.0
2021-01-04 13:05:00,392.99,393.44,392.81,392.89,2365.0,373.8218,374.2498,373.6506,373.7267,2365.0
2021-01-04 13:10:00,392.99,393.12,392.74,392.81,3125.0,373.8218,373.9455,373.584,373.6506,3125.0
2021-01-04 13:15:00,393.06,393.55,392.94,393.25,12254.0,373.8884,374.3545,373.7742,374.0691,12254.0
2021-01-04 13:20:00,393.28,395.22,393.04,395.22,5065.0,374.0977,375.943,373.8694,375.943,5065.0
2021-01-04 13:25:00,395.72,396.14,394.94,395.49,1200.0,376.4186,376.8182,375.6767,376.1999,1200.0
2021-01-04 13:30:00,394.95,395.45,394.75,394.99,2299.0,375.6862,376.1618,375.496,375.7242,2299.0
2021-01-04 13:35:00,395.02,395.52,395.02,395.48,862.0,375.7528,376.2284,375.7528,376.1903,862.0
2021-01-04 13:40:00,395.68,396.16,395.45,395.79,2193.0,376.3806,376.8372,376.1618,376.4852,2193.0
2021-01-04 13:45:00,395.24,395.45,395.24,395.42,500.0,375.9621,376.1618,375.9621,376.1333,500.0
2021-01-04 13:50:00,396.08,396.75,396.08,396.75,1549.0,376.7611,377.3984,376.7611,377.3984,1549.0
2021-01-04 13:55:00,396.53,396.66,396.42,396.66,2693.0,377.1891,377.3128,377.0845,377.3128,2693.0
2021-01-04 14:00:00,396.19,396.25,395.88,395.88,600.0,376.8657,376.9228,376.5708,376.5708,600.0
2021-01-04 14:05:00,395.8,395.8,394.96,394.98,2697.0,376.4947,376.4947,375.6957,375.7147,2697.0
2021-01-04 14:10:00,394.15,394.96,394.14,394.94,1855.0,374.9252,375.6957,374.9157,375.6767,1855.0
2021-01-04 14:15:00,394.81,394.93,393.68,393.68,1200.0,375.553,375.6672,374.4781,374.4781,1200.0
2021-01-04 14:20:00,393.65,394.08,393.47,394.08,1195.0,374.4496,374.8586,374.2784,374.8586,1195.0
2021-01-04 14:25:00,394.47,394.47,393.43,393.43,690.0,375.2296,375.2296,374.2403,374.2403,690.0
2021-01-04 14:30:00,393.4,393.62,392.06,392.21,2012.0,374.2118,374.4211,372.9372,373.0798,2012.0
2021-01-04 14:35:00,392.13,392.98,391.78,392.33,2264.0,373.0037,373.8123,372.6708,373.194,2264.0
2021-01-04 14:40:00,391.94,392.97,391.94,392.74,2163.0,372.823,373.8028,372.823,373.584,2163.0
2021-01-04 14:45:00,392.74,392.84,391.17,391.87,2193.0,373.584,373.6791,372.0906,372.7564,2193.0
2021-01-04 14:50:00,392.07,392.65,392.07,392.36,800.0,372.9467,373.4984,372.9467,373.2225,800.0
2021-01-04 14:55:00,392.57,394.43,392.56,393.69,2472.0,373.4223,375.1916,373.4128,374.4877,2472.0
2021-01-04 15:00:00,393.74,393.74,391.97,392.2,2600.0,374.5352,374.5352,372.8515,373.0703,2600.0
2021-01-04 15:05:00,392.19,393.53,392.19,393.09,3650.0,373.0608,374.3355,373.0608,373.9169,3650.0
2021-01-04 15:10:00,392.67,393.45,392.59,393.44,2000.0,373.5174,374.2594,373.4413,374.2498,2000.0
2021-01-04 15:15:00,392.95,392.95,392.41,392.41,2718.0,373.7837,373.7837,373.2701,373.2701,2718.0
2021-01-04 15:20:00,392.72,392.9,392.44,392.81,2558.0,373.565,373.7362,373.2986,373.6506,2558.0
2021-01-04 15:25:00,392.74,392.74,392.15,392.28,2703.0,373.584,373.584,373.0228,373.1464,2703.0
2021-01-04 15:30:00,392.08,393.79,391.6,392.81,5660.0,372.9562,374.5828,372.4996,373.6506,5660.0
2021-01-04 15:35:00,392.49,393.82,392.33,393.82,4010.0,373.3462,374.6113,373.194,374.6113,4010.0
2021-01-04 15:40:00,393.82,393.97,393.51,393.51,2644.0,374.6113,374.754,374.3164,374.3164,2644.0
2021-01-04 15:45:00,393.41,394.91,392.72,394.91,8559.0,374.2213,375.6481,373.565,375.6481,8559.0
2021-01-04 15:50:00,394.11,394.61,393.77,394.61,6178.0,374.8872,375.3628,374.5638,375.3628,6178.0
2021-01-04 15:55:00,394.33,394.34,393.28,393.45,15196.0,375.0964,375.1059,374.0977,374.2594,15196.0
2021-01-05 09:30:00,392.93,394.12,392.93,394.12,3751.0,373.7647,374.8967,373.7647,374.8967,3751.0
2021-01-05 09:35:00,394.12,394.12,394.12,394.12,0.0,374.8967,374.8967,374.8967,374.8967,0.0
2021-01-05 09:40:00,396.19,396.92,394.35,394.89,1400.0,376.8657,377.5601,375.1155,375.6291,1400.0
2021-01-05 09:45:00,394.19,395.16,393.29,395.02,1200.0,374.9633,375.886,374.1072,375.7528,1200.0
2021-01-05 09:50:00,395.02,395.02,395.02,395.02,0.0,375.7528,375.7528,375.7528,375.7528,0.0
2021-01-05 09:55:00,395.08,395.82,394.17,394.83,1500.0,375.8099,376.5138,374.9442,375.572,1500.0
2021-01-05 10:00:00,395.26,397.03,395.18,397.03,2200.0,375.9811,377.6647,375.905,377.6647,2200.0
2021-01-05 10:05:00,397.02,397.02,395.16,395.16,2987.0,377.6552,377.6552,375.886,375.886,2987.0
2021-01-05 10:10:00,395.44,396.85,395.41,396.85,1100.0,376.1523,377.4935,376.1238,377.4935,1100.0
2021-01-05 10:15:00,396.84,397.46,396.51,396.84,5281.0,377.484,378.0738,377.1701,377.484,5281.0
2021-01-05 10:20:00,397.09,397.29,397.09,397.2,1045.0,377.7218,377.9121,377.7218,377.8265,1045.0
2021-01-05 10:25:00,397.4,397.54,396.14,396.36,3608.0,378.0167,378.1499,376.8182,377.0274,3608.0
2021-01-05 10:30:00,396.5,396.92,394.54,395.33,6974.0,377.1606,377.5601,375.2962,376.0477,6974.0
2021-01-05 10:35:00,395.3,395.84,395.09,395.84,1400.0,376.0191,376.5328,375.8194,376.5328,1400.0
2021-01-05 10:40:00,395.37,395.4,395.03,395.03,800.0,376.0857,376.1142,375.7623,375.7623,800.0
2021-01-05 10:45:00,394.8,395.46,394.8,395.45,900.0,375.5435,376.1713,375.5435,376.1618,900.0
2021-01-05 10:50:00,396.33,396.55,396.1,396.41,800.0,376.9989,377.2082,376.7801,377.075,800.0
2021-01-05 10:55:00,396.21,396.41,395.75,395.91,2120.0,376.8847,377.075,376.4472,376.5994,2120.0
2021-01-05 11:00:00,396.39,396.57,396.22,396.31,1924.0,377.056,377.2272,376.8943,376.9799,1924.0
2021-01-05 11:05:00,396.31,396.31,395.4,395.66,1936.0,376.9799,376.9799,376.1142,376.3616,1936.0
2021-01-05 11:10:00,396.13,396.76,396.13,396.45,2020.0,376.8086,377.4079,376.8086,377.113,2020.0
2021-01-05 11:15:00,396.25,396.25,395.41,396.06,1200.0,376.9228,376.9228,376.1238,376.7421,1200.0
2021-01-05 11:20:00,396.57,396.97,396.42,396.76,1456.0,377.2272,377.6077,377.0845,377.4079,1456.0
2021-01-05 11:25:00,396.75,397.42,396.75,397.0,703.0,377.3984,378.0357,377.3984,377.6362,703.0
2021-01-05 11:30:00,397.33,398.65,397.16,397.63,2800.0,377.9501,379.2057,377.7884,378.2355,2800.0
2021-01-05 11:35:00,397.8,398.03,397.8,397.93,1100.0,378.3972,378.616,378.3972,378.5208,1100.0
2021-01-05 11:40:00,398.02,398.33,397.88,398.33,1100.0,378.6065,378.9013,378.4733,378.9013,1100.0
2021-01-05 11:45:00,398.36,398.36,397.52,397.52,680.0,378.9299,378.9299,378.1308,378.1308,680.0
2021-01-05 11:50:00,397.1,397.18,396.81,396.81,523.0,377.7313,377.8074,377.4555,377.4555,523.0
2021-01-05 11:55:00,397.03,397.58,396.55,396.55,1520.0,377.6647,378.1879,377.2082,377.2082,1520.0
2021-01-05 12:00:00,396.57,397.66,396.57,397.4,1811.0,377.2272,378.264,377.2272,378.0167,1811.0
2021-01-05 12:05:00,398.22,398.5,398.18,398.5,825.0,378.7967,379.063,378.7587,379.063,825.0
2021-01-05 12:10:00,398.49,398.75,397.81,398.0,1800.0,379.0535,379.3009,378.4067,378.5874,1800.0
2021-01-05 12:15:00,398.23,398.54,397.49,397.83,800.0,378.8062,379.1011,378.1023,378.4257,800.0
2021-01-05 12:20:00,397.7,397.7,397.18,397.18,1710.0,378.3021,378.3021,377.8074,377.8074,1710.0
2021-01-05 12:25:00,397.28,397.29,396.19,396.19,1700.0,377.9026,377.9121,376.8657,376.8657,1700.0
2021-01-05 12:30:00,396.42,396.89,396.42,396.78,2134.0,377.0845,377.5316,377.0845,377.4269,2134.0
2021-01-05 12:35:00,396.74,397.84,396.65,397.84,1300.0,377.3889,378.4352,377.3033,378.4352,1300.0
2021-01-05 12:40:00,397.62,397.62,397.18,397.44,891.0,378.226,378.226,377.8074,378.0547,891.0
2021-01-05 12:45:00,397.15,397.15,396.97,397.02,400.0,377.7789,377.7789,377.6077,377.6552,400.0
2021-01-05 12:50:00,396.8,397.44,396.8,397.44,677.0,377.446,378.0547,377.446,378.0547,677.0
2021-01-05 12:55:00,397.41,397.41,397.41,397.41,401.0,378.0262,378.0262,378.0262,378.0262,401.0
2021-01-05 13:00:00,397.42,397.95,397.09,397.1,2053.0,378.0357,378.5399,377.7218,377.7313,2053.0
2021-01-05 13:05:00,396.99,397.1,396.62,396.62,1200.0,377.6267,377.7313,377.2747,377.2747,1200.0
2021-01-05 13:10:00,395.93,396.15,395.93,396.15,728.0,376.6184,376.8277,376.6184,376.8277,728.0
2021-01-05 13:15:00,395.93,396.15,395.93,396.15,1000.0,376.6184,376.8277,376.6184,376.8277,1000.0
2021-01-05 13:20:00,396.16,396.95,396.16,396.34,3289.0,376.8372,377.5886,376.8372,377.0084,3289.0
2021-01-05 13:25:00,396.27,396.36,396.05,396.36,631.0,376.9418,377.0274,376.7325,377.0274,631.0
2021-01-05 13:30:00,395.75,395.75,395.57,395.58,300.0,376.4472,376.4472,376.276,376.2855,300.0
2021-01-05 13:35:00,395.6,395.97,395.54,395.63,1851.0,376.3045,376.6564,376.2474,376.333,1851.0
2021-01-05 13:40:00,395.49,395.49,395.2,395.23,884.0,376.1999,376.1999,375.924,375.9525,884.0
2021-01-05 13:45:00,395.45,395.66,395.24,395.44,1102.0,376.1618,376.3616,375.9621,376.1523,1102.0
2021-01-05 13:50:00,395.48,395.48,395.25,395.38,800.0,376.1903,376.1903,375.9716,376.0952,800.0
2021-01-05 13:55:00,395.58,395.63,395.47,395.63,500.0,376.2855,376.333,376.1808,376.333,500.0
2021-01-05 14:00:00,395.7,396.63,395.7,396.4,1197.0,376.3996,377.2843,376.3996,377.0655,1197.0
2021-01-05 14:05:00,397.07,397.08,396.59,397.08,1068.0,377.7028,377.7123,377.2462,377.7123,1068.0
2021-01-05 14:10:00,397.13,397.3,397.06,397.23,1006.0,377.7599,377.9216,377.6933,377.855,1006.0
2021-01-05 14:15:00,397.13,397.25,396.7,396.71,1300.0,377.7599,377.874,377.3508,377.3604,1300.0
2021-01-05 14:20:00,396.85,396.85,396.53,396.82,600.0,377.4935,377.4935,377.1891,377.465,600.0
2021-01-05 14:25:00,396.68,397.05,396.68,397.03,800.0,377.3318,377.6838,377.3318,377.6647,800.0
2021-01-05 14:30:00,397.45,397.45,396.99,397.08,1900.0,378.0643,378.0643,377.6267,377.7123,1900.0
2021-01-05 14:35:00,397.06,397.06,396.81,396.81,227.0,377.6933,377.6933,377.4555,377.4555,227.0
2021-01-05 14:40:00,396.73,397.07,396.73,396.76,700.0,377.3794,377.7028,377.3794,377.4079,700.0
2021-01-05 14:45:00,397.08,397.23,396.92,397.21,500.0,377.7123,377.855,377.5601,377.836,500.0
2021-01-05 14:50:00,396.9,396.9,396.49,396.56,725.0,377.5411,377.5411,377.1511,377.2177,725.0
2021-01-05 14:55:00,396.48,396.71,396.16,396.41,1367.0,377.1416,377.3604,376.8372,377.075,1367.0
2021-01-05 15:00:00,396.49,397.13,396.49,397.13,1000.0,377.1511,377.7599,377.1511,377.7599,1000.0
2021-01-05 15:05:00,397.75,397.75,396.57,396.73,4882.0,378.3496,378.3496,377.2272,377.3794,4882.0
2021-01-05 15:10:00,396.73,396.85,394.51,394.51,5957.0,377.3794,377.4935,375.2677,375.2677,5957.0
2021-01-05 15:15:00,395.0,396.13,395.0,395.7,400.0,375.7338,376.8086,375.7338,376.3996,400.0
2021-01-05 15:20:00,395.59,395.81,395.15,395.81,2300.0,376.295,376.5042,375.8764,376.5042,2300.0
2021-01-05 15:25:00,395.63,396.27,395.37,395.87,29017.0,376.333,376.9418,376.0857,376.5613,29017.0
2021-01-05 15:30:00,395.9,395.9,395.15,395.41,4297.0,376.5899,376.5899,375.8764,376.1238,4297.0
2021-01-05 15:35:00,395.28,395.47,394.98,395.15,3803.0,376.0001,376.1808,375.7147,375.8764,3803.0
2021-01-05 15:40:00,395.13,395.41,395.06,395.27,4202.0,375.8574,376.1238,375.7908,375.9906,4202.0
2021-01-05 15:45:00,395.03,395.74,394.85,395.74,5776.0,375.7623,376.4377,375.5911,376.4377,5776.0
2021-01-05 15:50:00,395.9,396.6,394.77,395.15,7417.0,376.5899,377.2557,375.515,375.8764,7417.0
2021-01-05 15:55:00,395.1,395.3,394.68,394.75,16961.0,375.8289,376.0191,375.4294,375.496,16961.0
2021-01-06 09:30:00,395.9,396.92,395.11,396.73,3939.0,376.5899,377.5601,375.8384,377.3794,3939.0
2021-01-06 09:35:00,397.67,401.21,397.67,400.1,2324.0,378.2735,381.6409,378.2735,380.585,2324.0
2021-01-06 09:40:00,398.97,399.26,398.19,399.26,2020.0,379.5101,379.786,378.7682,379.786,2020.0
2021-01-06 09:45:00,398.62,399.28,397.88,397.94,1500.0,379.1772,379.805,378.4733,378.5304,1500.0
2021-01-06 09:50:00,397.8,398.22,395.47,395.48,4800.0,378.3972,378.7967,376.1808,376.1903,4800.0
2021-01-06 09:55:00,395.52,396.46,394.97,396.03,2500.0,376.2284,377.1225,375.7052,376.7135,2500.0
2021-01-06 10:00:00,397.14,397.74,397.11,397.11,1227.0,377.7694,378.3401,377.7408,377.7408,1227.0
2021-01-06 10:05:00,396.95,397.43,396.95,397.39,900.0,377.5886,378.0452,377.5886,378.0072,900.0
2021-01-06 10:10:00,396.73,397.4,395.81,396.29,2321.0,377.3794,378.0167,376.5042,376.9608,2321.0
2021-01-06 10:15:00,396.32,396.92,395.98,395.98,1000.0,376.9894,377.5601,376.666,376.666,1000.0
2021-01-06 10:20:00,395.98,396.45,395.25,396.44,2626.0,376.666,377.113,375.9716,377.1035,2626.0
2021-01-06 10:25:00,396.17,397.25,396.17,396.89,2000.0,376.8467,377.874,376.8467,377.5316,2000.0
2021-01-06 10:30:00,397.14,397.84,396.64,397.27,2000.0,377.7694,378.4352,377.2938,377.893,2000.0
2021-01-06 10:35:00,397.0,397.0,396.01,396.3,900.0,377.6362,377.6362,376.6945,376.9703,900.0
2021-01-06 10:40:00,396.08,396.88,395.72,396.87,1351.0,376.7611,377.5221,376.4186,377.5125,1351.0
2021-01-06 10:45:00,396.67,398.19,396.67,397.62,1300.0,377.3223,378.7682,377.3223,378.226,1300.0
2021-01-06 10:50:00,398.28,398.29,396.84,396.96,1701.0,378.8538,378.8633,377.484,377.5982,1701.0
2021-01-06 10:55:00,397.44,397.56,396.69,397.11,1500.0,378.0547,378.1689,377.3413,377.7408,1500.0
2021-01-06 11:00:00,397.32,399.06,397.32,398.27,2723.0,377.9406,379.5957,377.9406,378.8443,2723.0
2021-01-06 11:05:00,397.97,398.59,397.97,398.36,800.0,378.5589,379.1487,378.5589,378.9299,800.0
2021-01-06 11:10:00,398.51,399.45,398.16,398.65,2400.0,379.0726,379.9667,378.7396,379.2057,2400.0
2021-01-06 11:15:00,398.84,399.43,398.7,398.75,2026.0,379.3865,379.9477,379.2533,379.3009,2026.0
2021-01-06 11:20:00,398.77,398.9,397.89,398.9,1701.0,379.3199,379.4435,378.4828,379.4435,1701.0
2021-01-06 11:25:00,399.23,399.25,398.64,398.64,500.0,379.7574,379.7765,379.1962,379.1962,500.0
2021-01-06 11:30:00,398.73,399.91,398.73,399.6,2204.0,379.2818,380.4043,379.2818,380.1094,2204.0
2021-01-06 11:35:00,398.5,399.22,398.5,398.82,1442.0,379.063,379.7479,379.063,379.3674,1442.0
2021-01-06 11:40:00,398.84,398.88,398.69,398.69,500.0,379.3865,379.4245,379.2438,379.2438,500.0
2021-01-06 11:45:00,398.82,399.11,398.6,398.97,1300.0,379.3674,379.6433,379.1582,379.5101,1300.0
2021-01-06 11:50:00,399.31,399.31,399.09,399.21,500.0,379.8335,379.8335,379.6243,379.7384,500.0
2021-01-06 11:55:00,399.3,399.3,398.5,398.5,625.0,379.824,379.824,379.063,379.063,625.0
2021-01-06 12:00:00,398.56,400.03,398.55,399.33,1548.0,379.1201,380.5184,379.1106,379.8526,1548.0
2021-01-06 12:05:00,399.4,399.51,398.42,398.56,800.0,379.9191,380.0238,378.9869,379.1201,800.0
2021-01-06 12:10:00,398.62,399.5,398.3,399.1,2400.0,379.1772,380.0143,378.8728,379.6338,2400.0
2021-01-06 12:15:00,399.35,399.71,399.19,399.19,1368.0,379.8716,380.214,379.7194,379.7194,1368.0
2021-01-06 12:20:00,399.0,399.72,398.86,399.33,838.0,379.5387,380.2235,379.4055,379.8526,838.0
2021-01-06 12:25:00,399.54,399.69,399.47,399.69,508.0,380.0523,380.195,379.9857,380.195,508.0
2021-01-06 12:30:00,399.52,399.58,399.31,399.39,900.0,380.0333,380.0904,379.8335,379.9096,900.0
2021-01-06 12:35:00,399.41,399.6,399.41,399.5,507.0,379.9287,380.1094,379.9287,380.0143,507.0
2021-01-06 12:40:00,399.47,400.01,399.46,400.01,900.0,379.9857,380.4994,379.9762,380.4994,900.0
2021-01-06 12:45:00,400.29,400.29,399.92,399.92,700.0,380.7657,380.7657,380.4138,380.4138,700.0
2021-01-06 12:50:00,399.97,400.15,399.72,400.15,1000.0,380.4613,380.6326,380.2235,380.6326,1000.0
2021-01-06 12:55:00,399.73,399.95,399.52,399.67,900.0,380.2331,380.4423,380.0333,380.176,900.0
2021-01-06 13:00:00,399.92,400.89,399.7,400.3,2120.0,380.4138,381.3365,380.2045,380.7752,2120.0
2021-01-06 13:05:00,400.35,400.5,399.51,399.66,3915.0,380.8228,380.9655,380.0238,380.1665,3915.0
2021-01-06 13:10:00,399.39,399.49,399.33,399.49,1100.0,379.9096,380.0048,379.8526,380.0048,1100.0
2021-01-06 13:15:00,399.87,399.87,399.77,399.77,400.0,380.3662,380.3662,380.2711,380.2711,400.0
2021-01-06 13:20:00,399.58,399.58,398.97,398.97,1176.0,380.0904,380.0904,379.5101,379.5101,1176.0
2021-01-06 13:25:00,398.88,399.74,398.77,399.74,2100.0,379.4245,380.2426,379.3199,380.2426,2100.0
2021-01-06 13:30:00,399.83,399.85,398.73,399.14,3401.0,380.3282,380.3472,379.2818,379.6718,3401.0
2021-01-06 13:35:00,399.24,399.42,398.78,399.08,1603.0,379.767,379.9382,379.3294,379.6148,1603.0
2021-01-06 13:40:00,399.33,399.8,399.2,399.59,500.0,379.8526,380.2996,379.7289,380.0999,500.0
2021-01-06 13:45:00,399.31,399.69,399.12,399.12,897.0,379.8335,380.195,379.6528,379.6528,897.0
2021-01-06 13:50:00,399.15,399.15,398.66,398.78,1317.0,379.6813,379.6813,379.2152,379.3294,1317.0
2021-01-06 13:55:00,398.47,398.51,397.92,398.16,1700.0,379.0345,379.0726,378.5113,378.7396,1700.0
2021-01-06 14:00:00,399.0,399.01,398.6,398.61,600.0,379.5387,379.5482,379.1582,379.1677,600.0
2021-01-06 14:05:00,398.52,399.11,398.52,398.79,1691.0,379.0821,379.6433,379.0821,379.3389,1691.0
2021-01-06 14:10:00,398.86,399.03,398.78,399.03,1311.0,379.4055,379.5672,379.3294,379.5672,1311.0
2021-01-06 14:15:00,398.69,398.78,397.09,397.09,1200.0,379.2438,379.3294,377.7218,377.7218,1200.0
2021-01-06 14:20:00,397.49,398.0,397.25,397.61,2000.0,378.1023,378.5874,377.874,378.2165,2000.0
2021-01-06 14:25:00,396.91,397.12,395.82,397.04,1159.0,377.5506,377.7504,376.5138,377.6743,1159.0
2021-01-06 14:30:00,397.58,398.14,396.94,397.8,623.0,378.1879,378.7206,377.5791,378.3972,623.0
2021-01-06 14:35:00,397.33,397.81,395.86,396.44,2063.0,377.9501,378.4067,376.5518,377.1035,2063.0
2021-01-06 14:40:00,397.04,397.72,395.94,397.57,1781.0,377.6743,378.3211,376.6279,378.1784,1781.0
2021-01-06 14:45:00,397.0,397.0,396.05,396.45,2402.0,377.6362,377.6362,376.7325,377.113,2402.0
2021-01-06 14:50:00,394.92,395.7,394.45,395.46,1331.0,375.6577,376.3996,375.2106,376.1713,1331.0
2021-01-06 14:55:00,396.99,396.99,396.18,396.35,851.0,377.6267,377.6267,376.8562,377.0179,851.0
2021-01-06 15:00:00,396.41,396.46,395.76,395.76,1900.0,377.075,377.1225,376.4567,376.4567,1900.0
2021-01-06 15:05:00,396.01,396.78,395.77,396.78,3118.0,376.6945,377.4269,376.4662,377.4269,3118.0
2021-01-06 15:10:00,397.33,398.19,397.27,398.19,1200.0,377.9501,378.7682,377.893,378.7682,1200.0
2021-01-06 15:15:00,397.99,397.99,396.84,397.02,2900.0,378.5779,378.5779,377.484,377.6552,2900.0
2021-01-06 15:20:00,397.22,397.25,395.75,395.75,3019.0,377.8455,377.874,376.4472,376.4472,3019.0
2021-01-06 15:25:00,395.56,397.35,395.29,396.13,5472.0,376.2664,377.9691,376.0096,376.8086,5472.0
2021-01-06 15:30:00,396.24,397.42,395.71,396.36,5251.0,376.9133,378.0357,376.4091,377.0274,5251.0
2021-01-06 15:35:00,396.32,396.62,395.49,395.65,3784.0,376.9894,377.2747,376.1999,376.3521,3784.0
2021-01-06 15:40:00,395.71,397.05,395.69,396.75,4882.0,376.4091,377.6838,376.3901,377.3984,4882.0
2021-01-06 15:45:00,396.53,397.37,394.65,397.37,5118.0,377.1891,377.9882,375.4008,377.9882,5118.0
2021-01-06 15:50:00,397.12,397.12,395.98,396.86,11783.0,377.7504,377.7504,376.666,377.503,11783.0
2021-01-06 15:55:00,396.52,397.19,395.75,397.18,15852.0,377.1796,377.8169,376.4472,377.8074,15852.0
2021-01-07 09:30:00,398.25,398.25,397.58,397.94,3335.0,378.8252,378.8252,378.1879,378.5304,3335.0
2021-01-07 09:35:00,397.73,397.73,394.45,395.08,2037.0,378.3306,378.3306,375.2106,375.8099,2037.0
2021-01-07 09:40:00,394.33,395.4,392.91,393.45,6800.0,375.0964,376.1142,373.7457,374.2594,6800.0
2021-01-07 09:45:00,392.98,392.98,392.26,392.26,500.0,373.8123,373.8123,373.1274,373.1274,500.0
2021-01-07 09:50:00,393.17,393.17,392.39,392.44,500.0,373.993,373.993,373.2511,373.2986,500.0
2021-01-07 09:55:00,392.39,393.46,391.4,393.41,1200.0,373.2511,374.2689,372.3093,374.2213,1200.0
2021-01-07 10:00:00,393.38,394.3,393.33,394.0,1300.0,374.1928,375.0679,374.1452,374.7825,1300.0
2021-01-07 10:05:00,394.7,394.7,391.56,392.24,4520.0,375.4484,375.4484,372.4615,373.1084,4520.0
2021-01-07 10:10:00,392.48,392.48,391.87,391.98,500.0,373.3367,373.3367,372.7564,372.8611,500.0
2021-01-07 10:15:00,392.12,394.1,391.96,393.57,2660.0,372.9942,374.8777,372.842,374.3735,2660.0
2021-01-07 10:20:00,394.03,394.3,393.44,394.21,3830.0,374.8111,375.0679,374.2498,374.9823,3830.0
2021-01-07 10:25:00,393.91,394.21,393.9,394.1,850.0,374.6969,374.9823,374.6874,374.8777,850.0
2021-01-07 10:30:00,394.31,394.32,393.81,393.81,2601.0,375.0774,375.0869,374.6018,374.6018,2601.0
2021-01-07 10:35:00,393.91,393.91,393.41,393.44,1300.0,374.6969,374.6969,374.2213,374.2498,1300.0
2021-01-07 10:40:00,393.71,394.0,393.58,393.71,2357.0,374.5067,374.7825,374.383,374.5067,2357.0
2021-01-07 10:45:00,393.55,393.82,393.08,393.08,1517.0,374.3545,374.6113,373.9074,373.9074,1517.0
2021-01-07 10:50:00,392.97,393.2,392.73,393.19,1300.0,373.8028,374.0216,373.5745,374.012,1300.0
2021-01-07 10:55:00,393.46,394.2,393.46,394.08,3504.0,374.2689,374.9728,374.2689,374.8586,3504.0
2021-01-07 11:00:00,394.14,394.93,393.96,394.85,1700.0,374.9157,375.6672,374.7445,375.5911,1700.0
2021-01-07 11:05:00,395.05,395.05,394.14,394.14,1450.0,375.7813,375.7813,374.9157,374.9157,1450.0
2021-01-07 11:10:00,393.94,394.19,393.69,393.75,1000.0,374.7255,374.9633,374.4877,374.5447,1000.0
2021-01-07 11:15:00,393.74,394.24,393.59,394.24,1300.0,374.5352,375.0108,374.3925,375.0108,1300.0
2021-01-07 11:20:00,394.0,394.43,393.68,393.69,1300.0,374.7825,375.1916,374.4781,374.4877,1300.0
2021-01-07 11:25:00,393.79,393.79,393.0,393.36,606.0,374.5828,374.5828,373.8313,374.1737,606.0
2021-01-07 11:30:00,393.29,393.58,393.23,393.35,1210.0,374.1072,374.383,374.0501,374.1642,1210.0
2021-01-07 11:35:00,393.02,393.02,392.42,392.42,300.0,373.8503,373.8503,373.2796,373.2796,300.0
2021-01-07 11:40:00,392.42,392.42,392.42,392.42,0.0,373.2796,373.2796,373.2796,373.2796,0.0
2021-01-07 11:45:00,392.98,393.87,392.98,393.73,2580.0,373.8123,374.6589,373.8123,374.5257,2580.0
2021-01-07 11:50:00,394.03,394.13,393.45,393.52,900.0,374.8111,374.9062,374.2594,374.3259,900.0
2021-01-07 11:55:00,393.64,393.64,393.26,393.52,1800.0,374.4401,374.4401,374.0786,374.3259,1800.0
2021-01-07 12:00:00,393.43,393.43,393.23,393.23,300.0,374.2403,374.2403,374.0501,374.0501,300.0
2021-01-07 12:05:00,393.54,394.97,393.54,393.93,3304.0,374.345,375.7052,374.345,374.7159,3304.0
2021-01-07 12:10:00,393.88,394.01,393.72,394.01,400.0,374.6684,374.792,374.5162,374.792,400.0
2021-01-07 12:15:00,393.98,394.07,393.39,393.4,1800.0,374.7635,374.8491,374.2023,374.2118,1800.0
2021-01-07 12:20:00,393.58,394.06,393.57,393.67,1529.0,374.383,374.8396,374.3735,374.4686,1529.0
2021-01-07 12:25:00,393.8,393.93,393.78,393.8,1100.0,374.5923,374.7159,374.5733,374.5923,1100.0
2021-01-07 12:30:00,393.98,394.41,393.82,393.97,2210.0,374.7635,375.1725,374.6113,374.754,2210.0
2021-01-07 12:35:00,394.29,394.61,394.18,394.56,3368.0,375.0584,375.3628,374.9538,375.3152,3368.0
2021-01-07 12:40:00,394.23,394.31,394.05,394.05,947.0,375.0013,375.0774,374.8301,374.8301,947.0
2021-01-07 12:45:00,394.21,395.0,394.14,394.98,5327.0,374.9823,375.7338,374.9157,375.7147,5327.0
2021-01-07 12:50:00,394.99,395.0,394.65,394.99,1200.0,375.7242,375.7338,375.4008,375.7242,1200.0
2021-01-07 12:55:00,394.62,394.78,394.11,394.78,2062.0,375.3723,375.5245,374.8872,375.5245,2062.0
2021-01-07 13:00:00,394.79,395.57,394.79,395.12,2541.0,375.534,376.276,375.534,375.8479,2541.0
2021-01-07 13:05:00,395.33,395.42,395.03,395.42,600.0,376.0477,376.1333,375.7623,376.1333,600.0
2021-01-07 13:10:00,395.57,395.65,395.57,395.65,200.0,376.276,376.3521,376.276,376.3521,200.0
2021-01-07 13:15:00,395.87,396.12,395.63,395.9,800.0,376.5613,376.7991,376.333,376.5899,800.0
2021-01-07 13:20:00,396.1,396.56,395.76,396.56,1714.0,376.7801,377.2177,376.4567,377.2177,1714.0
2021-01-07 13:25:00,396.4,396.4,396.34,396.35,200.0,377.0655,377.0655,377.0084,377.0179,200.0
2021-01-07 13:30:00,396.37,396.76,396.03,396.03,1108.0,377.0369,377.4079,376.7135,376.7135,1108.0
2021-01-07 13:35:00,395.66,395.83,395.44,395.54,901.0,376.3616,376.5233,376.1523,376.2474,901.0
2021-01-07 13:40:00,395.76,396.29,395.76,396.28,860.0,376.4567,376.9608,376.4567,376.9513,860.0
2021-01-07 13:45:00,395.92,396.18,395.85,395.85,800.0,376.6089,376.8562,376.5423,376.5423,800.0
2021-01-07 13:50:00,396.3,396.3,396.13,396.13,500.0,376.9703,376.9703,376.8086,376.8086,500.0
2021-01-07 13:55:00,396.36,396.51,396.36,396.51,300.0,377.0274,377.1701,377.0274,377.1701,300.0
2021-01-07 14:00:00,397.05,397.07,396.51,396.83,3079.0,377.6838,377.7028,377.1701,377.4745,3079.0
2021-01-07 14:05:00,397.08,397.08,396.04,396.84,1169.0,377.7123,377.7123,376.723,377.484,1169.0
2021-01-07 14:10:00,396.98,396.98,396.4,396.4,616.0,377.6172,377.6172,377.0655,377.0655,616.0
2021-01-07 14:15:00,396.52,396.57,395.94,396.57,1300.0,377.1796,377.2272,376.6279,377.2272,1300.0
2021-01-07 14:20:00,396.27,396.33,396.27,396.33,300.0,376.9418,376.9989,376.9418,376.9989,300.0
2021-01-07 14:25:00,396.5,396.55,396.36,396.36,800.0,377.1606,377.2082,377.0274,377.0274,800.0
2021-01-07 14:30:00,396.33,396.33,396.06,396.13,800.0,376.9989,376.9989,376.7421,376.8086,800.0
2021-01-07 14:35:00,396.01,396.33,395.81,396.33,900.0,376.6945,376.9989,376.5042,376.9989,900.0
2021-01-07 14:40:00,396.67,396.67,396.46,396.46,500.0,377.3223,377.3223,377.1225,377.1225,500.0
2021-01-07 14:45:00,396.2,396.79,396.06,396.79,904.0,376.8752,377.4365,376.7421,377.4365,904.0
2021-01-07 14:50:00,396.52,396.79,396.17,396.17,1252.0,377.1796,377.4365,376.8467,376.8467,1252.0
2021-01-07 14:55:00,396.34,396.96,396.34,396.89,600.0,377.0084,377.5982,377.0084,377.5316,600.0
2021-01-07 15:00:00,397.04,397.25,396.84,397.25,2501.0,377.6743,377.874,377.484,377.874,2501.0
2021-01-07 15:05:00,397.28,397.56,397.27,397.44,600.0,377.9026,378.1689,377.893,378.0547,600.0
2021-01-07 15:10:00,397.54,397.57,396.78,396.88,2425.0,378.1499,378.1784,377.4269,377.5221,2425.0
2021-01-07 15:15:00,397.35,397.88,397.33,397.88,1100.0,377.9691,378.4733,377.9501,378.4733,1100.0
2021-01-07 15:20:00,398.36,399.14,398.36,398.92,2100.0,378.9299,379.6718,378.9299,379.4626,2100.0
2021-01-07 15:25:00,398.92,399.23,398.26,398.42,2530.0,379.4626,379.7574,378.8348,378.9869,2530.0
2021-01-07 15:30:00,398.41,398.81,398.01,398.67,2710.0,378.9774,379.3579,378.5969,379.2248,2710.0
2021-01-07 15:35:00,398.82,399.62,398.82,399.41,2700.0,379.3674,380.1284,379.3674,379.9287,2700.0
2021-01-07 15:40:00,399.41,400.11,399.16,400.11,1400.0,379.9287,380.5945,379.6909,380.5945,1400.0
2021-01-07 15:45:00,400.2,400.24,399.95,400.04,2900.0,380.6801,380.7182,380.4423,380.5279,2900.0
2021-01-07 15:50:00,400.01,400.89,399.39,400.89,5349.0,380.4994,381.3365,379.9096,381.3365,5349.0
2021-01-07 15:55:00,400.87,400.87,399.83,400.28,10049.0,381.3174,381.3174,380.3282,380.7562,10049.0
2021-01-08 09:30:00,403.47,403.68,402.34,402.43,4602.0,383.7906,383.9904,382.7157,382.8014,4602.0
2021-01-08 09:35:00,401.77,402.93,401.77,402.55,579.0,382.1735,383.277,382.1735,382.9155,579.0
2021-01-08 09:40:00,401.82,402.03,400.76,401.43,600.0,382.2211,382.4209,381.2128,381.8501,600.0
2021-01-08 09:45:00,400.95,401.25,400.41,401.02,2766.0,381.3935,381.6789,380.8799,381.4601,2766.0
2021-01-08 09:50:00,401.08,402.13,401.08,402.13,1700.0,381.5172,382.516,381.5172,382.516,1700.0
2021-01-08 09:55:00,402.33,402.73,402.21,402.55,1400.0,382.7062,383.0867,382.5921,382.9155,1400.0
2021-01-08 10:00:00,402.53,403.66,402.53,403.58,2500.0,382.8965,383.9714,382.8965,383.8953,2500.0
2021-01-08 10:05:00,403.3,404.16,403.26,403.94,1600.0,383.6289,384.447,383.5909,384.2377,1600.0
2021-01-08 10:10:00,404.07,404.07,402.78,402.79,1200.0,384.3614,384.3614,383.1343,383.1438,1200.0
2021-01-08 10:15:00,402.78,403.19,402.78,403.01,800.0,383.1343,383.5243,383.1343,383.3531,800.0
2021-01-08 10:20:00,402.61,402.61,401.71,401.71,2401.0,382.9726,382.9726,382.1165,382.1165,2401.0
2021-01-08 10:25:00,402.11,402.11,400.83,400.83,1200.0,382.497,382.497,381.2794,381.2794,1200.0
2021-01-08 10:30:00,400.53,401.35,400.14,400.39,3104.0,380.994,381.774,380.6231,380.8609,3104.0
2021-01-08 10:35:00,400.35,400.86,399.76,400.77,2300.0,380.8228,381.3079,380.2616,381.2223,2300.0
2021-01-08 10:40:00,400.77,401.16,400.41,400.76,1900.0,381.2223,381.5933,380.8799,381.2128,1900.0
2021-01-08 10:45:00,400.75,401.11,400.55,401.11,1400.0,381.2033,381.5457,381.0131,381.5457,1400.0
2021-01-08 10:50:00,400.72,400.8,400.31,400.59,1900.0,381.1748,381.2509,380.7848,381.0511,1900.0
2021-01-08 10:55:00,400.31,400.31,399.01,399.35,2614.0,380.7848,380.7848,379.5482,379.8716,2614.0
2021-01-08 11:00:00,399.44,399.45,399.04,399.04,500.0,379.9572,379.9667,379.5767,379.5767,500.0
2021-01-08 11:05:00,398.34,398.34,397.53,397.55,1400.0,378.9108,378.9108,378.1404,378.1594,1400.0
2021-01-08 11:10:00,397.33,397.99,397.33,397.35,2500.0,377.9501,378.5779,377.9501,377.9691,2500.0
2021-01-08 11:15:00,397.1,397.21,396.33,396.85,2354.0,377.7313,377.836,376.9989,377.4935,2354.0
2021-01-08 11:20:00,396.91,396.91,395.6,395.86,4277.0,377.5506,377.5506,376.3045,376.5518,4277.0
2021-01-08 11:25:00,396.07,396.33,395.65,395.69,3399.0,376.7516,376.9989,376.3521,376.3901,3399.0
2021-01-08 11:30:00,395.74,395.95,395.25,395.57,2900.0,376.4377,376.6374,375.9716,376.276,2900.0
2021-01-08 11:35:00,395.41,395.65,395.26,395.59,1600.0,376.1238,376.3521,375.9811,376.295,1600.0
2021-01-08 11:40:00,395.41,395.89,395.17,395.73,3475.0,376.1238,376.5803,375.8955,376.4282,3475.0
2021-01-08 11:45:00,396.1,396.27,395.08,395.08,2192.0,376.7801,376.9418,375.8099,375.8099,2192.0
2021-01-08 11:50:00,394.83,395.19,394.63,394.82,2047.0,375.572,375.9145,375.3818,375.5625,2047.0
2021-01-08 11:55:00,394.75,395.57,394.48,395.52,3881.0,375.496,376.276,375.2391,376.2284,3881.0
2021-01-08 12:00:00,396.11,396.53,394.78,394.78,2789.0,376.7896,377.1891,375.5245,375.5245,2789.0
2021-01-08 12:05:00,394.79,395.18,394.75,394.98,1601.0,375.534,375.905,375.496,375.7147,1601.0
2021-01-08 12:10:00,394.83,395.42,394.59,395.29,2751.0,375.572,376.1333,375.3438,376.0096,2751.0
2021-01-08 12:15:00,395.32,395.67,395.29,395.64,1191.0,376.0381,376.3711,376.0096,376.3425,1191.0
2021-01-08 12:20:00,395.43,395.43,394.74,394.96,885.0,376.1428,376.1428,375.4864,375.6957,885.0
2021-01-08 12:25:00,395.01,395.01,394.35,394.48,2206.0,375.7433,375.7433,375.1155,375.2391,2206.0
2021-01-08 12:30:00,394.41,394.41,394.2,394.25,1612.0,375.1725,375.1725,374.9728,375.0203,1612.0
2021-01-08 12:35:00,394.25,394.54,394.24,394.5,2649.0,375.0203,375.2962,375.0108,375.2581,2649.0
2021-01-08 12:40:00,394.48,394.48,394.07,394.26,1924.0,375.2391,375.2391,374.8491,375.0299,1924.0
2021-01-08 12:45:00,394.41,394.62,393.9,394.13,1500.0,375.1725,375.3723,374.6874,374.9062,1500.0
2021-01-08 12:50:00,394.14,394.16,393.66,394.05,1458.0,374.9157,374.9347,374.4591,374.8301,1458.0
2021-01-08 12:55:00,394.25,394.44,394.0,394.1,800.0,375.0203,375.2011,374.7825,374.8777,800.0
2021-01-08 13:00:00,394.16,394.16,393.48,393.69,1809.0,374.9347,374.9347,374.2879,374.4877,1809.0
2021-01-08 13:05:00,393.21,393.54,393.02,393.46,2928.0,374.0311,374.345,373.8503,374.2689,2928.0
2021-01-08 13:10:00,393.31,393.87,393.21,393.4,2280.0,374.1262,374.6589,374.0311,374.2118,2280.0
2021-01-08 13:15:00,393.14,393.14,392.24,392.34,1988.0,373.9645,373.9645,373.1084,373.2035,1988.0
2021-01-08 13:20:00,392.2,392.53,391.23,391.38,2950.0,373.0703,373.3842,372.1476,372.2903,2950.0
2021-01-08 13:25:00,391.85,391.95,391.55,391.88,1400.0,372.7374,372.8325,372.452,372.7659,1400.0
2021-01-08 13:30:00,391.71,391.96,390.35,390.48,3698.0,372.6042,372.842,371.3106,371.4342,3698.0
2021-01-08 13:35:00,390.72,390.72,389.59,390.28,2700.0,371.6625,371.6625,370.5876,371.244,2700.0
2021-01-08 13:40:00,390.04,390.2,389.0,389.22,2400.0,371.0157,371.1679,370.0264,370.2357,2400.0
2021-01-08 13:45:00,389.22,389.98,389.22,389.88,2176.0,370.2357,370.9586,370.2357,370.8635,2176.0
2021-01-08 13:50:00,389.88,389.96,388.63,388.87,3597.0,370.8635,370.9396,369.6745,369.9028,3597.0
2021-01-08 13:55:00,388.75,389.33,388.32,388.57,2000.0,369.7886,370.3403,369.3796,369.6174,2000.0
2021-01-08 14:00:00,388.7,389.67,388.65,389.43,1800.0,369.741,370.6637,369.6935,370.4354,1800.0
2021-01-08 14:05:00,389.43,390.63,389.43,390.29,2600.0,370.4354,371.5769,370.4354,371.2535,2600.0
2021-01-08 14:10:00,390.84,391.62,390.84,391.25,1202.0,371.7767,372.5186,371.7767,372.1667,1202.0
2021-01-08 14:15:00,391.08,391.61,390.84,391.36,3292.0,372.005,372.5091,371.7767,372.2713,3292.0
2021-01-08 14:20:00,391.36,391.79,391.35,391.43,1900.0,372.2713,372.6803,372.2618,372.3379,1900.0
2021-01-08 14:25:00,391.46,391.98,391.2,391.98,2985.0,372.3664,372.8611,372.1191,372.8611,2985.0
2021-01-08 14:30:00,392.08,392.24,391.82,392.24,1900.0,372.9562,373.1084,372.7089,373.1084,1900.0
2021-01-08 14:35:00,392.18,392.41,391.89,392.13,3131.0,373.0513,373.2701,372.7754,373.0037,3131.0
2021-01-08 14:40:00,391.96,391.96,390.63,390.63,1700.0,372.842,372.842,371.5769,371.5769,1700.0
2021-01-08 14:45:00,390.9,391.99,390.86,391.78,1900.0,371.8337,372.8706,371.7957,372.6708,1900.0
2021-01-08 14:50:00,391.81,392.7,391.81,392.62,2500.0,372.6994,373.5459,372.6994,373.4698,2500.0
2021-01-08 14:55:00,392.32,392.48,391.98,392.15,1900.0,373.1845,373.3367,372.8611,373.0228,1900.0
2021-01-08 15:00:00,392.23,393.23,392.23,393.05,2100.0,373.0989,374.0501,373.0989,373.8789,2100.0
2021-01-08 15:05:00,393.05,393.73,393.02,393.7,2539.0,373.8789,374.5257,373.8503,374.4972,2539.0
2021-01-08 15:10:00,393.44,393.45,392.35,392.86,3256.0,374.2498,374.2594,373.213,373.6981,3256.0
2021-01-08 15:15:00,392.68,392.8,392.21,392.71,2360.0,373.5269,373.6411,373.0798,373.5555,2360.0
2021-01-08 15:20:00,392.7,392.95,392.3,392.64,3217.0,373.5459,373.7837,373.1655,373.4889,3217.0
2021-01-08 15:25:00,392.55,393.19,392.29,393.19,2857.0,373.4033,374.012,373.1559,374.012,2857.0
2021-01-08 15:30:00,393.0,393.97,392.82,393.91,2601.0,373.8313,374.754,373.6601,374.6969,2601.0
2021-01-08 15:35:00,393.72,394.18,393.21,394.18,2305.0,374.5162,374.9538,374.0311,374.9538,2305.0
2021-01-08 15:40:00,394.37,395.56,394.37,394.85,4895.0,375.1345,376.2664,375.1345,375.5911,4895.0
2021-01-08 15:45:00,394.96,395.5,394.81,395.25,2917.0,375.6957,376.2094,375.553,375.9716,2917.0
2021-01-08 15:50:00,395.55,395.9,395.22,395.82,8113.0,376.2569,376.5899,375.943,376.5138,8113.0
2021-01-08 15:55:00,395.97,396.76,395.67,396.69,22784.0,376.6564,377.4079,376.3711,377.3413,22784.0
2021-01-11 09:30:00,393.74,394.05,393.74,394.05,2969.0,374.5352,374.8301,374.5352,374.8301,2969.0
2021-01-11 09:35:00,394.06,394.06,392.78,393.46,800.0,374.8396,374.8396,373.622,374.2689,800.0
2021-01-11 09:40:00,393.09,394.07,393.09,394.0,600.0,373.9169,374.8491,373.9169,374.7825,600.0
2021-01-11 09:45:00,393.5,394.19,392.9,393.29,1805.0,374.3069,374.9633,373.7362,374.1072,1805.0
2021-01-11 09:50:00,393.12,393.51,392.22,393.51,1706.0,373.9455,374.3164,373.0894,374.3164,1706.0
2021-01-11 09:55:00,394.21,394.48,394.06,394.06,902.0,374.9823,375.2391,374.8396,374.8396,902.0
2021-01-11 10:00:00,394.22,394.84,393.84,394.28,2652.0,374.9918,375.5816,374.6303,375.0489,2652.0
2021-01-11 10:05:00,394.04,394.41,393.29,394.41,5019.0,374.8206,375.1725,374.1072,375.1725,5019.0
2021-01-11 10:10:00,394.26,394.26,393.51,393.51,1000.0,375.0299,375.0299,374.3164,374.3164,1000.0
2021-01-11 10:15:00,393.31,393.32,392.69,392.87,600.0,374.1262,374.1357,373.5364,373.7076,600.0
2021-01-11 10:20:00,392.48,393.39,392.23,393.11,1500.0,373.3367,374.2023,373.0989,373.9359,1500.0
2021-01-11 10:25:00,393.31,393.94,393.31,393.85,1200.0,374.1262,374.7255,374.1262,374.6398,1200.0
2021-01-11 10:30:00,394.43,394.43,394.43,394.43,800.0,375.1916,375.1916,375.1916,375.1916,800.0
2021-01-11 10:35:00,394.75,395.11,394.75,395.07,600.0,375.496,375.8384,375.496,375.8003,600.0
2021-01-11 10:40:00,395.35,395.42,394.92,395.28,900.0,376.0667,376.1333,375.6577,376.0001,900.0
2021-01-11 10:45:00,395.36,395.37,395.2,395.2,500.0,376.0762,376.0857,375.924,375.924,500.0
2021-01-11 10:50:00,395.19,395.43,394.75,395.23,1412.0,375.9145,376.1428,375.496,375.9525,1412.0
2021-01-11 10:55:00,395.23,395.82,394.79,395.81,2200.0,375.9525,376.5138,375.534,376.5042,2200.0
2021-01-11 11:00:00,395.64,395.81,395.23,395.27,1543.0,376.3425,376.5042,375.9525,375.9906,1543.0
2021-01-11 11:05:00,395.54,395.54,394.42,394.43,1571.0,376.2474,376.2474,375.182,375.1916,1571.0
2021-01-11 11:10:00,394.33,394.54,393.67,394.3,2466.0,375.0964,375.2962,374.4686,375.0679,2466.0
2021-01-11 11:15:00,394.27,394.75,394.24,394.73,2100.0,375.0394,375.496,375.0108,375.4769,2100.0
2021-01-11 11:20:00,395.11,395.27,395.11,395.27,800.0,375.8384,375.9906,375.8384,375.9906,800.0
2021-01-11 11:25:00,395.76,395.76,395.1,395.15,1112.0,376.4567,376.4567,375.8289,375.8764,1112.0
2021-01-11 11:30:00,395.1,395.22,393.91,394.28,2860.0,375.8289,375.943,374.6969,375.0489,2860.0
2021-01-11 11:35:00,394.31,394.71,394.1,394.43,1505.0,375.0774,375.4579,374.8777,375.1916,1505.0
2021-01-11 11:40:00,394.44,394.58,394.03,394.58,2500.0,375.2011,375.3342,374.8111,375.3342,2500.0
2021-01-11 11:45:00,394.39,394.8,394.39,394.64,1593.0,375.1535,375.5435,375.1535,375.3913,1593.0
2021-01-11 11:50:00,394.83,395.24,394.83,394.91,1500.0,375.572,375.9621,375.572,375.6481,1500.0
2021-01-11 11:55:00,394.58,394.59,394.18,394.23,1940.0,375.3342,375.3438,374.9538,375.0013,1940.0
2021-01-11 12:00:00,394.5,394.8,394.46,394.74,2447.0,375.2581,375.5435,375.2201,375.4864,2447.0
2021-01-11 12:05:00,394.53,394.69,394.49,394.69,600.0,375.2867,375.4389,375.2486,375.4389,600.0
2021-01-11 12:10:00,394.55,394.63,393.95,393.96,1400.0,375.3057,375.3818,374.735,374.7445,1400.0
2021-01-11 12:15:00,394.16,394.35,393.87,393.87,801.0,374.9347,375.1155,374.6589,374.6589,801.0
2021-01-11 12:20:00,394.18,394.55,394.05,394.54,1300.0,374.9538,375.3057,374.8301,375.2962,1300.0
2021-01-11 12:25:00,394.58,394.74,394.48,394.48,839.0,375.3342,375.4864,375.2391,375.2391,839.0
2021-01-11 12:30:00,394.41,394.82,394.39,394.82,1300.0,375.1725,375.5625,375.1535,375.5625,1300.0
2021-01-11 12:35:00,394.92,395.3,394.92,394.96,1300.0,375.6577,376.0191,375.6577,375.6957,1300.0
2021-01-11 12:40:00,394.75,395.19,394.63,394.74,1800.0,375.496,375.9145,375.3818,375.4864,1800.0
2021-01-11 12:45:00,395.07,395.07,394.51,394.6,1322.0,375.8003,375.8003,375.2677,375.3533,1322.0
2021-01-11 12:50:00,394.73,395.11,394.73,394.85,1000.0,375.4769,375.8384,375.4769,375.5911,1000.0
2021-01-11 12:55:00,394.82,394.99,394.5,394.77,1900.0,375.5625,375.7242,375.2581,375.515,1900.0
2021-01-11 13:00:00,394.93,395.38,394.65,394.7,2300.0,375.6672,376.0952,375.4008,375.4484,2300.0
2021-01-11 13:05:00,394.87,394.91,394.63,394.78,1241.0,375.6101,375.6481,375.3818,375.5245,1241.0
2021-01-11 13:10:00,394.78,395.06,394.5,394.5,2502.0,375.5245,375.7908,375.2581,375.2581,2502.0
2021-01-11 13:15:00,394.7,394.91,394.16,394.16,2300.0,375.4484,375.6481,374.9347,374.9347,2300.0
2021-01-11 13:20:00,393.58,394.33,393.58,394.33,2105.0,374.383,375.0964,374.383,375.0964,2105.0
2021-01-11 13:25:00,393.76,393.77,393.01,393.01,900.0,374.5542,374.5638,373.8408,373.8408,900.0
2021-01-11 13:30:00,393.13,393.14,392.74,392.74,900.0,373.955,373.9645,373.584,373.584,900.0
2021-01-11 13:35:00,392.71,392.71,392.4,392.54,1300.0,373.5555,373.5555,373.2606,373.3937,1300.0
2021-01-11 13:40:00,392.53,392.72,392.15,392.53,2200.0,373.3842,373.565,373.0228,373.3842,2200.0
2021-01-11 13:45:00,392.52,392.54,391.38,391.38,1300.0,373.3747,373.3937,372.2903,372.2903,1300.0
2021-01-11 13:50:00,391.64,392.03,391.43,391.82,1352.0,372.5376,372.9086,372.3379,372.7089,1352.0
2021-01-11 13:55:00,391.81,392.27,391.42,392.04,4000.0,372.6994,373.1369,372.3284,372.9181,4000.0
2021-01-11 14:00:00,392.87,393.21,392.51,393.02,1224.0,373.7076,374.0311,373.3652,373.8503,1224.0
2021-01-11 14:05:00,392.82,392.82,392.34,392.34,1000.0,373.6601,373.6601,373.2035,373.2035,1000.0
2021-01-11 14:10:00,392.51,393.26,392.33,393.13,1700.0,373.3652,374.0786,373.194,373.955,1700.0
2021-01-11 14:15:00,392.88,393.77,392.88,393.31,3250.0,373.7172,374.5638,373.7172,374.1262,3250.0
2021-01-11 14:20:00,393.12,393.33,393.0,393.08,2484.0,373.9455,374.1452,373.8313,373.9074,2484.0
2021-01-11 14:25:00,393.08,393.08,392.53,392.69,1500.0,373.9074,373.9074,373.3842,373.5364,1500.0
2021-01-11 14:30:00,392.48,393.02,392.47,392.78,1640.0,373.3367,373.8503,373.3272,373.622,1640.0
2021-01-11 14:35:00,392.51,393.49,392.16,393.49,2695.0,373.3652,374.2974,373.0323,374.2974,2695.0
2021-01-11 14:40:00,393.44,393.63,393.44,393.63,500.0,374.2498,374.4306,374.2498,374.4306,500.0
2021-01-11 14:45:00,393.59,393.61,393.11,393.2,2358.0,374.3925,374.4116,373.9359,374.0216,2358.0
2021-01-11 14:50:00,393.1,393.67,392.8,393.65,2900.0,373.9264,374.4686,373.6411,374.4496,2900.0
2021-01-11 14:55:00,393.51,393.86,393.51,393.58,1100.0,374.3164,374.6494,374.3164,374.383,1100.0
2021-01-11 15:00:00,393.48,393.59,393.1,393.49,2724.0,374.2879,374.3925,373.9264,374.2974,2724.0
2021-01-11 15:05:00,393.33,393.52,392.72,392.72,1609.0,374.1452,374.3259,373.565,373.565,1609.0
2021-01-11 15:10:00,392.72,392.99,392.52,392.54,2268.0,373.565,373.8218,373.3747,373.3937,2268.0
2021-01-11 15:15:00,392.82,393.19,392.17,392.81,3737.0,373.6601,374.012,373.0418,373.6506,3737.0
2021-01-11 15:20:00,392.67,392.72,391.79,392.37,3629.0,373.5174,373.565,372.6803,373.232,3629.0
2021-01-11 15:25:00,392.48,392.63,392.13,392.13,3100.0,373.3367,373.4794,373.0037,373.0037,3100.0
2021-01-11 15:30:00,392.16,392.83,391.7,391.7,5520.0,373.0323,373.6696,372.5947,372.5947,5520.0
2021-01-11 15:35:00,391.92,392.26,391.23,391.23,5560.0,372.804,373.1274,372.1476,372.1476,5560.0
2021-01-11 15:40:00,391.45,391.9,391.26,391.6,5425.0,372.3569,372.785,372.1762,372.4996,5425.0
2021-01-11 15:45:00,391.54,392.26,391.39,392.12,4881.0,372.4425,373.1274,372.2998,372.9942,4881.0
2021-01-11 15:50:00,391.86,392.11,391.41,391.48,10814.0,372.7469,372.9847,372.3189,372.3854,10814.0
2021-01-11 15:55:00,391.4,391.88,391.08,391.82,20798.0,372.3093,372.7659,372.005,372.7089,20798.0
2021-01-12 09:30:00,393.62,394.98,391.84,394.85,4711.0,374.4211,375.7147,372.7279,375.5911,4711.0
2021-01-12 09:35:00,392.89,393.93,392.16,392.51,2446.0,373.7267,374.7159,373.0323,373.3652,2446.0
2021-01-12 09:40:00,393.08,393.08,391.33,391.75,2700.0,373.9074,373.9074,372.2428,372.6423,2700.0
2021-01-12 09:45:00,390.84,392.85,390.84,392.85,1389.0,371.7767,373.6886,371.7767,373.6886,1389.0
2021-01-12 09:50:00,392.28,392.74,391.59,392.72,1741.0,373.1464,373.584,372.4901,373.565,1741.0
2021-01-12 09:55:00,393.05,393.92,392.86,393.79,1200.0,373.8789,374.7064,373.6981,374.5828,1200.0
2021-01-12 10:00:00,393.04,393.04,392.47,392.91,1298.0,373.8694,373.8694,373.3272,373.7457,1298.0
2021-01-12 10:05:00,392.61,392.95,392.6,392.95,300.0,373.4603,373.7837,373.4508,373.7837,300.0
2021-01-12 10:10:00,392.95,393.79,392.95,393.79,2015.0,373.7837,374.5828,373.7837,374.5828,2015.0
2021-01-12 10:15:00,394.07,395.14,394.07,395.13,400.0,374.8491,375.8669,374.8491,375.8574,400.0
2021-01-12 10:20:00,395.0,395.8,395.0,395.8,3900.0,375.7338,376.4947,375.7338,376.4947,3900.0
2021-01-12 10:25:00,395.89,396.4,395.3,395.49,3270.0,376.5803,377.0655,376.0191,376.1999,3270.0
2021-01-12 10:30:00,395.67,395.7,395.39,395.49,1812.0,376.3711,376.3996,376.1047,376.1999,1812.0
2021-01-12 10:35:00,395.53,395.73,394.78,395.73,4087.0,376.2379,376.4282,375.5245,376.4282,4087.0
2021-01-12 10:40:00,395.85,396.75,395.84,396.58,900.0,376.5423,377.3984,376.5328,377.2367,900.0
2021-01-12 10:45:00,396.41,396.43,396.05,396.43,600.0,377.075,377.094,376.7325,377.094,600.0
2021-01-12 10:50:00,396.79,396.79,396.23,396.55,1189.0,377.4365,377.4365,376.9038,377.2082,1189.0
2021-01-12 10:55:00,396.61,397.15,396.37,396.38,1600.0,377.2652,377.7789,377.0369,377.0464,1600.0
2021-01-12 11:00:00,396.41,396.53,396.15,396.26,744.0,377.075,377.1891,376.8277,376.9323,744.0
2021-01-12 11:05:00,396.87,397.46,396.87,397.46,600.0,377.5125,378.0738,377.5125,378.0738,600.0
2021-01-12 11:10:00,397.65,398.03,397.65,398.03,986.0,378.2545,378.616,378.2545,378.616,986.0
2021-01-12 11:15:00,398.18,398.37,397.86,397.86,1134.0,378.7587,378.9394,378.4543,378.4543,1134.0
2021-01-12 11:20:00,397.52,398.14,397.2,398.02,900.0,378.1308,378.7206,377.8265,378.6065,900.0
2021-01-12 11:25:00,397.99,398.3,397.82,398.3,1000.0,378.5779,378.8728,378.4162,378.8728,1000.0
2021-01-12 11:30:00,397.92,398.35,397.48,397.96,2629.0,378.5113,378.9204,378.0928,378.5494,2629.0
2021-01-12 11:35:00,397.58,398.49,397.58,398.22,1613.0,378.1879,379.0535,378.1879,378.7967,1613.0
2021-01-12 11:40:00,398.23,398.23,397.57,397.65,1827.0,378.8062,378.8062,378.1784,378.2545,1827.0
2021-01-12 11:45:00,397.65,397.87,397.6,397.6,1409.0,378.2545,378.4638,378.2069,378.2069,1409.0
2021-01-12 11:50:00,397.55,397.55,396.56,397.01,1976.0,378.1594,378.1594,377.2177,377.6457,1976.0
2021-01-12 11:55:00,397.34,397.46,397.34,397.42,900.0,377.9596,378.0738,377.9596,378.0357,900.0
2021-01-12 12:00:00,398.11,398.11,397.4,397.58,1300.0,378.6921,378.6921,378.0167,378.1879,1300.0
2021-01-12 12:05:00,396.7,396.98,395.86,396.54,1022.0,377.3508,377.6172,376.5518,377.1986,1022.0
2021-01-12 12:10:00,396.5,397.36,396.49,397.05,900.0,377.1606,377.9786,377.1511,377.6838,900.0
2021-01-12 12:15:00,397.4,397.66,397.4,397.66,200.0,378.0167,378.264,378.0167,378.264,200.0
2021-01-12 12:20:00,398.51,398.51,398.01,398.14,1100.0,379.0726,379.0726,378.5969,378.7206,1100.0
2021-01-12 12:25:00,398.14,398.14,398.14,398.14,0.0,378.7206,378.7206,378.7206,378.7206,0.0
2021-01-12 12:30:00,398.8,399.24,398.76,399.24,500.0,379.3484,379.767,379.3104,379.767,500.0
2021-01-12 12:35:00,398.97,399.37,398.91,399.27,1950.0,379.5101,379.8906,379.453,379.7955,1950.0
2021-01-12 12:40:00,399.32,399.91,399.21,399.74,900.0,379.843,380.4043,379.7384,380.2426,900.0
2021-01-12 12:45:00,399.71,400.0,399.64,400.0,2900.0,380.214,380.4899,380.1474,380.4899,2900.0
2021-01-12 12:50:00,400.0,400.76,400.0,400.72,5531.0,380.4899,381.2128,380.4899,381.1748,5531.0
2021-01-12 12:55:00,400.9,402.28,400.84,402.28,2710.0,381.346,382.6587,381.2889,382.6587,2710.0
2021-01-12 13:00:00,401.93,402.19,401.1,402.19,3570.0,382.3257,382.5731,381.5362,382.5731,3570.0
2021-01-12 13:05:00,402.13,402.41,401.95,401.96,1100.0,382.516,382.7823,382.3448,382.3543,1100.0
2021-01-12 13:10:00,401.87,402.45,401.36,401.94,1303.0,382.2687,382.8204,381.7835,382.3353,1303.0
2021-01-12 13:15:00,401.98,402.11,401.45,401.45,806.0,382.3733,382.497,381.8692,381.8692,806.0
2021-01-12 13:20:00,401.65,401.65,400.7,401.49,3106.0,382.0594,382.0594,381.1557,381.9072,3106.0
2021-01-12 13:25:00,401.47,401.92,401.36,401.72,700.0,381.8882,382.3162,381.7835,382.126,700.0
2021-01-12 13:30:00,402.12,402.58,401.74,402.25,1200.0,382.5065,382.944,382.145,382.6301,1200.0
2021-01-12 13:35:00,402.12,402.41,401.84,402.35,1682.0,382.5065,382.7823,382.2401,382.7253,1682.0
2021-01-12 13:40:00,401.96,402.41,401.74,402.41,2788.0,382.3543,382.7823,382.145,382.7823,2788.0
2021-01-12 13:45:00,402.41,402.41,402.12,402.33,600.0,382.7823,382.7823,382.5065,382.7062,600.0
2021-01-12 13:50:00,402.02,402.34,401.78,401.85,1698.0,382.4114,382.7157,382.1831,382.2496,1698.0
2021-01-12 13:55:00,402.17,402.17,401.79,401.79,2100.0,382.554,382.554,382.1926,382.1926,2100.0
2021-01-12 14:00:00,401.65,402.28,401.65,401.96,800.0,382.0594,382.6587,382.0594,382.3543,800.0
2021-01-12 14:05:00,402.25,402.25,401.28,401.69,3559.0,382.6301,382.6301,381.7074,382.0975,3559.0
2021-01-12 14:10:00,401.35,401.47,400.55,400.55,7200.0,381.774,381.8882,381.0131,381.0131,7200.0
2021-01-12 14:15:00,400.6,400.93,400.4,400.66,1500.0,381.0606,381.3745,380.8704,381.1177,1500.0
2021-01-12 14:20:00,400.43,400.61,400.39,400.61,1185.0,380.8989,381.0701,380.8609,381.0701,1185.0
2021-01-12 14:25:00,400.85,401.57,400.85,401.15,1119.0,381.2984,381.9833,381.2984,381.5838,1119.0
2021-01-12 14:30:00,401.17,401.32,400.53,401.1,1600.0,381.6028,381.7455,380.994,381.5362,1600.0
2021-01-12 14:35:00,400.8,401.1,400.62,401.1,900.0,381.2509,381.5362,381.0796,381.5362,900.0
2021-01-12 14:40:00,400.83,400.83,400.47,400.47,400.0,381.2794,381.2794,380.937,380.937,400.0
2021-01-12 14:45:00,399.9,401.26,399.9,401.26,1700.0,380.3948,381.6884,380.3948,381.6884,1700.0
2021-01-12 14:50:00,400.74,400.74,400.37,400.57,1100.0,381.1938,381.1938,380.8418,381.0321,1100.0
2021-01-12 14:55:00,400.99,400.99,400.81,400.84,300.0,381.4316,381.4316,381.2604,381.2889,300.0
2021-01-12 15:00:00,401.02,401.16,400.73,400.77,1600.0,381.4601,381.5933,381.1843,381.2223,1600.0
2021-01-12 15:05:00,400.7,401.07,400.6,401.02,1100.0,381.1557,381.5077,381.0606,381.4601,1100.0
2021-01-12 15:10:00,401.06,401.22,400.89,400.9,1908.0,381.4982,381.6504,381.3365,381.346,1908.0
2021-01-12 15:15:00,401.01,401.65,401.01,401.36,1132.0,381.4506,382.0594,381.4506,381.7835,1132.0
2021-01-12 15:20:00,401.59,402.0,401.59,401.96,2189.0,382.0023,382.3923,382.0023,382.3543,2189.0
2021-01-12 15:25:00,401.76,401.77,401.44,401.49,2312.0,382.164,382.1735,381.8596,381.9072,2312.0
2021-01-12 15:30:00,401.25,401.81,401.13,401.13,2207.0,381.6789,382.2116,381.5648,381.5648,2207.0
2021-01-12 15:35:00,401.02,401.02,400.57,400.77,3501.0,381.4601,381.4601,381.0321,381.2223,3501.0
2021-01-12 15:40:00,400.74,400.83,400.53,400.65,4130.0,381.1938,381.2794,380.994,381.1082,4130.0
2021-01-12 15:45:00,400.63,402.06,400.57,402.05,6523.0,381.0892,382.4494,381.0321,382.4399,6523.0
2021-01-12 15:50:00,402.2,402.25,401.49,402.13,9984.0,382.5826,382.6301,381.9072,382.516,9984.0
2021-01-12 15:55:00,402.13,402.28,401.66,401.68,13627.0,382.516,382.6587,382.0689,382.0879,13627.0
2021-01-13 09:30:00,401.47,402.16,401.47,401.84,4802.0,381.8882,382.5445,381.8882,382.2401,4802.0
2021-01-13 09:35:00,400.79,401.07,399.79,399.8,8300.0,381.2413,381.5077,380.2901,380.2996,8300.0
2021-01-13 09:40:00,400.73,400.88,400.48,400.73,1400.0,381.1843,381.327,380.9465,381.1843,1400.0
2021-01-13 09:45:00,400.44,400.59,400.14,400.17,1000.0,380.9084,381.0511,380.6231,380.6516,1000.0
2021-01-13 09:50:00,399.53,399.53,397.65,397.65,1400.0,380.0428,380.0428,378.2545,378.2545,1400.0
2021-01-13 09:55:00,397.75,397.75,396.77,397.58,1500.0,378.3496,378.3496,377.4174,378.1879,1500.0
2021-01-13 10:00:00,398.12,398.27,397.74,398.27,900.0,378.7016,378.8443,378.3401,378.8443,900.0
2021-01-13 10:05:00,397.71,398.12,397.04,398.12,1276.0,378.3116,378.7016,377.6743,378.7016,1276.0
2021-01-13 10:10:00,398.12,399.85,398.12,399.48,1253.0,378.7016,380.3472,378.7016,379.9952,1253.0
2021-01-13 10:15:00,399.48,399.53,399.14,399.53,600.0,379.9952,380.0428,379.6718,380.0428,600.0
2021-01-13 10:20:00,399.29,399.29,398.17,398.17,2104.0,379.8145,379.8145,378.7491,378.7491,2104.0
2021-01-13 10:25:00,398.59,398.61,398.37,398.37,600.0,379.1487,379.1677,378.9394,378.9394,600.0
2021-01-13 10:30:00,398.38,398.51,398.09,398.32,2427.0,378.9489,379.0726,378.673,378.8918,2427.0
2021-01-13 10:35:00,398.15,398.28,397.3,397.6,1400.0,378.7301,378.8538,377.9216,378.2069,1400.0
2021-01-13 10:40:00,397.3,397.44,397.08,397.36,1100.0,377.9216,378.0547,377.7123,377.9786,1100.0
2021-01-13 10:45:00,397.36,397.42,396.94,397.42,1300.0,377.9786,378.0357,377.5791,378.0357,1300.0
2021-01-13 10:50:00,397.6,398.53,397.6,398.35,2923.0,378.2069,379.0916,378.2069,378.9204,2923.0
2021-01-13 10:55:00,398.41,398.43,397.97,397.97,1044.0,378.9774,378.9965,378.5589,378.5589,1044.0
2021-01-13 11:00:00,397.78,397.78,397.62,397.62,300.0,378.3782,378.3782,378.226,378.226,300.0
2021-01-13 11:05:00,397.33,397.33,396.89,396.89,500.0,377.9501,377.9501,377.5316,377.5316,500.0
2021-01-13 11:10:00,396.67,396.67,396.64,396.64,500.0,377.3223,377.3223,377.2938,377.2938,500.0
2021-01-13 11:15:00,396.64,397.11,396.64,396.98,1687.0,377.2938,377.7408,377.2938,377.6172,1687.0
2021-01-13 11:20:00,397.24,397.42,397.24,397.42,1306.0,377.8645,378.0357,377.8645,378.0357,1306.0
2021-01-13 11:25:00,397.69,397.69,397.03,397.03,715.0,378.2926,378.2926,377.6647,377.6647,715.0
2021-01-13 11:30:00,396.81,396.81,396.65,396.65,400.0,377.4555,377.4555,377.3033,377.3033,400.0
2021-01-13 11:35:00,396.76,396.89,396.68,396.89,2232.0,377.4079,377.5316,377.3318,377.5316,2232.0
2021-01-13 11:40:00,396.88,396.88,396.52,396.52,700.0,377.5221,377.5221,377.1796,377.1796,700.0
2021-01-13 11:45:00,396.26,396.26,395.45,396.05,1684.0,376.9323,376.9323,376.1618,376.7325,1684.0
2021-01-13 11:50:00,396.17,396.57,395.94,396.57,1300.0,376.8467,377.2272,376.6279,377.2272,1300.0
2021-01-13 11:55:00,397.13,397.72,396.96,397.47,800.0,377.7599,378.3211,377.5982,378.0833,800.0
2021-01-13 12:00:00,397.22,397.22,397.1,397.1,400.0,377.8455,377.8455,377.7313,377.7313,400.0
2021-01-13 12:05:00,397.1,397.1,395.86,396.23,1100.0,377.7313,377.7313,376.5518,376.9038,1100.0
2021-01-13 12:10:00,396.35,396.44,396.17,396.26,1726.0,377.0179,377.1035,376.8467,376.9323,1726.0
2021-01-13 12:15:00,395.97,396.18,395.97,396.13,400.0,376.6564,376.8562,376.6564,376.8086,400.0
2021-01-13 12:20:00,396.09,396.24,396.06,396.09,1000.0,376.7706,376.9133,376.7421,376.7706,1000.0
2021-01-13 12:25:00,395.95,396.13,395.5,396.13,1701.0,376.6374,376.8086,376.2094,376.8086,1701.0
2021-01-13 12:30:00,396.1,396.1,395.18,395.18,400.0,376.7801,376.7801,375.905,375.905,400.0
2021-01-13 12:35:00,395.14,395.4,394.82,394.82,500.0,375.8669,376.1142,375.5625,375.5625,500.0
2021-01-13 12:40:00,394.41,394.56,394.26,394.26,800.0,375.1725,375.3152,375.0299,375.0299,800.0
2021-01-13 12:45:00,394.37,394.88,394.37,394.8,1635.0,375.1345,375.6196,375.1345,375.5435,1635.0
2021-01-13 12:50:00,394.81,394.81,394.03,394.63,4070.0,375.553,375.553,374.8111,375.3818,4070.0
2021-01-13 12:55:00,394.43,394.43,393.97,393.98,300.0,375.1916,375.1916,374.754,374.7635,300.0
2021-01-13 13:00:00,393.87,394.15,393.86,393.91,500.0,374.6589,374.9252,374.6494,374.6969,500.0
2021-01-13 13:05:00,393.89,393.89,393.52,393.52,2079.0,374.6779,374.6779,374.3259,374.3259,2079.0
2021-01-13 13:10:00,393.66,393.67,393.53,393.53,1400.0,374.4591,374.4686,374.3355,374.3355,1400.0
2021-01-13 13:15:00,393.67,394.17,393.66,394.15,2743.0,374.4686,374.9442,374.4591,374.9252,2743.0
2021-01-13 13:20:00,394.25,394.5,394.13,394.5,715.0,375.0203,375.2581,374.9062,375.2581,715.0
2021-01-13 13:25:00,394.72,394.79,394.52,394.56,900.0,375.4674,375.534,375.2772,375.3152,900.0
2021-01-13 13:30:00,394.83,394.83,394.71,394.71,400.0,375.572,375.572,375.4579,375.4579,400.0
2021-01-13 13:35:00,394.36,394.36,393.75,393.79,1000.0,375.125,375.125,374.5447,374.5828,1000.0
2021-01-13 13:40:00,393.62,393.87,393.53,393.71,2200.0,374.4211,374.6589,374.3355,374.5067,2200.0
2021-01-13 13:45:00,393.86,393.86,393.49,393.49,800.0,374.6494,374.6494,374.2974,374.2974,800.0
2021-01-13 13:50:00,393.58,393.58,392.93,392.93,900.0,374.383,374.383,373.7647,373.7647,900.0
2021-01-13 13:55:00,393.45,393.46,393.12,393.12,800.0,374.2594,374.2689,373.9455,373.9455,800.0
2021-01-13 14:00:00,393.33,393.49,392.81,392.81,1300.0,374.1452,374.2974,373.6506,373.6506,1300.0
2021-01-13 14:05:00,392.91,393.33,392.89,393.33,1200.0,373.7457,374.1452,373.7267,374.1452,1200.0
2021-01-13 14:10:00,393.32,393.81,393.32,393.62,1323.0,374.1357,374.6018,374.1357,374.4211,1323.0
2021-01-13 14:15:00,393.96,394.21,393.96,394.15,701.0,374.7445,374.9823,374.7445,374.9252,701.0
2021-01-13 14:20:00,394.2,394.2,394.07,394.15,600.0,374.9728,374.9728,374.8491,374.9252,600.0
2021-01-13 14:25:00,394.09,394.33,394.09,394.11,1004.0,374.8681,375.0964,374.8681,374.8872,1004.0
2021-01-13 14:30:00,394.13,394.21,394.04,394.04,1000.0,374.9062,374.9823,374.8206,374.8206,1000.0
2021-01-13 14:35:00,393.96,394.07,393.4,393.65,5509.0,374.7445,374.8491,374.2118,374.4496,5509.0
2021-01-13 14:40:00,393.68,393.68,393.57,393.58,300.0,374.4781,374.4781,374.3735,374.383,300.0
2021-01-13 14:45:00,393.69,393.81,393.01,393.01,1501.0,374.4877,374.6018,373.8408,373.8408,1501.0
2021-01-13 14:50:00,392.58,392.74,392.04,392.04,2316.0,373.4318,373.584,372.9181,372.9181,2316.0
2021-01-13 14:55:00,391.98,391.98,391.6,391.63,563.0,372.8611,372.8611,372.4996,372.5281,563.0
2021-01-13 15:00:00,391.78,392.19,391.69,391.9,2446.0,372.6708,373.0608,372.5852,372.785,2446.0
2021-01-13 15:05:00,391.7,392.16,390.99,391.92,18423.0,372.5947,373.0323,371.9193,372.804,18423.0
2021-01-13 15:10:00,391.83,392.15,391.63,391.99,2400.0,372.7184,373.0228,372.5281,372.8706,2400.0
2021-01-13 15:15:00,391.88,392.04,390.32,390.62,5923.0,372.7659,372.9181,371.282,371.5674,5923.0
2021-01-13 15:20:00,390.53,390.55,390.0,390.0,6021.0,371.4818,371.5008,370.9776,370.9776,6021.0
2021-01-13 15:25:00,389.87,389.87,388.91,388.91,3779.0,370.854,370.854,369.9408,369.9408,3779.0
2021-01-13 15:30:00,389.12,390.07,388.67,389.98,6452.0,370.1406,371.0442,369.7125,370.9586,6452.0
2021-01-13 15:35:00,389.9,389.9,388.74,388.82,2721.0,370.8825,370.8825,369.7791,369.8552,2721.0
2021-01-13 15:40:00,389.16,389.73,389.01,389.17,9772.0,370.1786,370.7208,370.0359,370.1881,9772.0
2021-01-13 15:45:00,389.08,389.11,388.17,388.78,8419.0,370.1025,370.131,369.2369,369.8171,8419.0
2021-01-13 15:50:00,388.66,388.66,388.08,388.44,11497.0,369.703,369.703,369.1513,369.4937,11497.0
2021-01-13 15:55:00,388.25,388.67,387.41,388.28,22343.0,369.313,369.7125,368.514,369.3415,22343.0
2021-01-14 09:30:00,389.57,392.08,389.57,389.81,4602.0,370.5686,372.9562,370.5686,370.7969,4602.0
2021-01-14 09:35:00,389.52,390.11,389.52,389.78,885.0,370.521,371.0823,370.521,370.7684,885.0
2021-01-14 09:40:00,390.17,390.17,389.63,390.03,1300.0,371.1393,371.1393,370.6257,371.0062,1300.0
2021-01-14 09:45:00,388.52,388.64,387.61,387.61,1600.0,369.5698,369.684,368.7042,368.7042,1600.0
2021-01-14 09:50:00,387.71,389.38,386.27,386.27,1479.0,368.7993,370.3879,367.4296,367.4296,1479.0
2021-01-14 09:55:00,386.19,386.68,385.72,385.96,2637.0,367.3535,367.8196,366.9064,367.1347,2637.0
2021-01-14 10:00:00,386.12,386.46,385.14,386.35,2500.0,367.2869,367.6103,366.3547,367.5057,2500.0
2021-01-14 10:05:00,386.35,387.49,385.91,387.36,6007.0,367.5057,368.5901,367.0871,368.4664,6007.0
2021-01-14 10:10:00,387.78,388.78,387.76,388.24,3475.0,368.8659,369.8171,368.8469,369.3035,3475.0
2021-01-14 10:15:00,388.23,388.77,388.05,388.41,1316.0,369.294,369.8076,369.1227,369.4652,1316.0
2021-01-14 10:20:00,388.42,388.66,387.61,387.71,2915.0,369.4747,369.703,368.7042,368.7993,2915.0
2021-01-14 10:25:00,387.57,388.05,387.39,388.02,1400.0,368.6662,369.1227,368.4949,369.0942,1400.0
2021-01-14 10:30:00,387.71,387.87,386.62,386.86,2020.0,368.7993,368.9515,367.7625,367.9908,2020.0
2021-01-14 10:35:00,386.86,386.98,386.62,386.63,472.0,367.9908,368.1049,367.7625,367.772,472.0
2021-01-14 10:40:00,387.64,387.64,386.83,386.91,1248.0,368.7327,368.7327,367.9623,368.0384,1248.0
2021-01-14 10:45:00,387.02,387.02,386.27,386.49,1600.0,368.143,368.143,367.4296,367.6388,1600.0
2021-01-14 10:50:00,386.11,386.11,385.51,385.55,900.0,367.2774,367.2774,366.7066,366.7447,900.0
2021-01-14 10:55:00,385.34,386.0,384.73,386.0,3035.0,366.5449,367.1727,365.9647,367.1727,3035.0
2021-01-14 11:00:00,386.13,386.13,385.45,385.49,800.0,367.2964,367.2964,366.6496,366.6876,800.0
2021-01-14 11:05:00,385.3,385.5,384.94,385.13,2109.0,366.5069,366.6971,366.1644,366.3452,2109.0
2021-01-14 11:10:00,385.13,385.69,385.13,385.55,1620.0,366.3452,366.8779,366.3452,366.7447,1620.0
2021-01-14 11:15:00,385.44,385.82,385.44,385.67,4043.0,366.64,367.0015,366.64,366.8588,4043.0
2021-01-14 11:20:00,385.78,386.05,385.78,385.92,950.0,366.9635,367.2203,366.9635,367.0966,950.0
2021-01-14 11:25:00,385.87,386.07,385.87,386.07,700.0,367.0491,367.2393,367.0491,367.2393,700.0
2021-01-14 11:30:00,386.18,386.48,386.03,386.03,1700.0,367.344,367.6293,367.2013,367.2013,1700.0
2021-01-14 11:35:00,385.98,386.13,385.48,385.48,1612.0,367.1537,367.2964,366.6781,366.6781,1612.0
2021-01-14 11:40:00,385.69,385.98,385.64,385.97,629.0,366.8779,367.1537,366.8303,367.1442,629.0
2021-01-14 11:45:00,385.95,386.15,385.78,385.99,1705.0,367.1252,367.3154,366.9635,367.1632,1705.0
2021-01-14 11:50:00,386.5,386.68,386.5,386.68,200.0,367.6483,367.8196,367.6483,367.8196,200.0
2021-01-14 11:55:00,386.68,386.89,386.46,386.86,1200.0,367.8196,368.0193,367.6103,367.9908,1200.0
2021-01-14 12:00:00,387.04,387.38,386.9,386.95,1200.0,368.162,368.4854,368.0288,368.0764,1200.0
2021-01-14 12:05:00,387.14,387.39,387.06,387.36,1300.0,368.2571,368.4949,368.181,368.4664,1300.0
2021-01-14 12:10:00,387.13,387.55,387.13,387.55,896.0,368.2476,368.6471,368.2476,368.6471,896.0
2021-01-14 12:15:00,387.6,387.72,387.24,387.24,1200.0,368.6947,368.8088,368.3523,368.3523,1200.0
2021-01-14 12:20:00,387.05,387.31,387.04,387.09,1000.0,368.1715,368.4188,368.162,368.2096,1000.0
2021-01-14 12:25:00,387.04,387.19,386.91,387.09,600.0,368.162,368.3047,368.0384,368.2096,600.0
2021-01-14 12:30:00,387.4,387.64,387.25,387.64,1800.0,368.5045,368.7327,368.3618,368.7327,1800.0
2021-01-14 12:35:00,388.2,388.2,387.1,387.1,800.0,369.2654,369.2654,368.2191,368.2191,800.0
2021-01-14 12:40:00,387.37,387.93,387.36,387.93,1200.0,368.4759,369.0086,368.4664,369.0086,1200.0
2021-01-14 12:45:00,387.61,387.61,387.41,387.51,1200.0,368.7042,368.7042,368.514,368.6091,1200.0
2021-01-14 12:50:00,387.67,388.18,387.67,388.18,900.0,368.7613,369.2464,368.7613,369.2464,900.0
2021-01-14 12:55:00,388.16,388.23,387.64,387.64,1113.0,369.2274,369.294,368.7327,368.7327,1113.0
2021-01-14 13:00:00,387.71,388.01,387.67,387.73,1200.0,368.7993,369.0847,368.7613,368.8184,1200.0
2021-01-14 13:05:00,387.67,387.98,387.61,387.96,1000.0,368.7613,369.0562,368.7042,369.0371,1000.0
2021-01-14 13:10:00,387.82,387.93,387.5,387.5,2050.0,368.904,369.0086,368.5996,368.5996,2050.0
2021-01-14 13:15:00,387.36,387.46,387.07,387.24,2000.0,368.4664,368.5615,368.1905,368.3523,2000.0
2021-01-14 13:20:00,387.57,388.2,387.57,387.63,1700.0,368.6662,369.2654,368.6662,368.7232,1700.0
2021-01-14 13:25:00,387.67,387.68,387.57,387.57,759.0,368.7613,368.7708,368.6662,368.6662,759.0
2021-01-14 13:30:00,387.78,388.0,387.4,387.41,1685.0,368.8659,369.0752,368.5045,368.514,1685.0
2021-01-14 13:35:00,387.58,387.67,387.46,387.46,1000.0,368.6757,368.7613,368.5615,368.5615,1000.0
2021-01-14 13:40:00,387.64,387.81,387.2,387.34,2243.0,368.7327,368.8945,368.3142,368.4474,2243.0
2021-01-14 13:45:00,386.99,387.36,386.94,387.16,1402.0,368.1144,368.4664,368.0669,368.2762,1402.0
2021-01-14 13:50:00,387.41,387.69,387.09,387.09,1200.0,368.514,368.7803,368.2096,368.2096,1200.0
2021-01-14 13:55:00,387.18,387.18,386.65,386.65,800.0,368.2952,368.2952,367.791,367.791,800.0
2021-01-14 14:00:00,386.77,386.77,386.61,386.62,900.0,367.9052,367.9052,367.753,367.7625,900.0
2021-01-14 14:05:00,386.63,386.86,386.29,386.33,1025.0,367.772,367.9908,367.4486,367.4866,1025.0
2021-01-14 14:10:00,386.24,386.39,386.05,386.33,1212.0,367.401,367.5437,367.2203,367.4866,1212.0
2021-01-14 14:15:00,386.65,386.83,386.65,386.7,607.0,367.791,367.9623,367.791,367.8386,607.0
2021-01-14 14:20:00,386.56,386.62,386.45,386.5,1000.0,367.7054,367.7625,367.6008,367.6483,1000.0
2021-01-14 14:25:00,386.36,386.36,385.85,385.85,500.0,367.5152,367.5152,367.0301,367.0301,500.0
2021-01-14 14:30:00,385.83,386.31,385.83,386.18,1657.0,367.011,367.4676,367.011,367.344,1657.0
2021-01-14 14:35:00,386.18,386.32,386.12,386.27,700.0,367.344,367.4771,367.2869,367.4296,700.0
2021-01-14 14:40:00,386.3,386.3,385.63,385.63,1200.0,367.4581,367.4581,366.8208,366.8208,1200.0
2021-01-14 14:45:00,385.62,385.73,385.38,385.68,1500.0,366.8113,366.9159,366.583,366.8683,1500.0
2021-01-14 14:50:00,385.63,385.76,385.47,385.47,1100.0,366.8208,366.9444,366.6686,366.6686,1100.0
2021-01-14 14:55:00,385.23,385.94,385.23,385.7,1600.0,366.4403,367.1157,366.4403,366.8874,1600.0
2021-01-14 15:00:00,386.0,386.01,385.99,386.01,400.0,367.1727,367.1822,367.1632,367.1822,400.0
2021-01-14 15:05:00,386.02,386.08,385.78,385.97,1624.0,367.1918,367.2488,366.9635,367.1442,1624.0
2021-01-14 15:10:00,386.2,386.2,385.75,385.75,1600.0,367.363,367.363,366.9349,366.9349,1600.0
2021-01-14 15:15:00,385.76,386.03,385.73,385.73,2089.0,366.9444,367.2013,366.9159,366.9159,2089.0
2021-01-14 15:20:00,385.6,386.21,385.52,385.63,3467.0,366.7922,367.3725,366.7161,366.8208,3467.0
2021-01-14 15:25:00,385.22,385.51,384.79,385.51,2541.0,366.4308,366.7066,366.0218,366.7066,2541.0
2021-01-14 15:30:00,385.41,386.32,385.03,385.03,2478.0,366.6115,367.4771,366.25,366.25,2478.0
2021-01-14 15:35:00,385.5,385.75,385.33,385.62,1362.0,366.6971,366.9349,366.5354,366.8113,1362.0
2021-01-14 15:40:00,385.48,385.76,384.98,384.98,2764.0,366.6781,366.9444,366.2025,366.2025,2764.0
2021-01-14 15:45:00,385.07,385.35,384.38,384.99,5626.0,366.2881,366.5544,365.6318,366.212,5626.0
2021-01-14 15:50:00,385.14,385.37,382.82,383.16,7956.0,366.3547,366.5735,364.1478,364.4713,7956.0
2021-01-14 15:55:00,383.21,383.66,382.01,383.4,24269.0,364.5188,364.9469,363.3773,364.6996,24269.0
2021-01-15 09:30:00,382.0,382.0,380.5,380.92,20082.0,363.3678,363.3678,361.941,362.3405,20082.0
2021-01-15 09:35:00,380.0,380.0,378.37,380.0,2866.0,361.4654,361.4654,359.9149,361.4654,2866.0
2021-01-15 09:40:00,379.61,382.85,379.6,382.0,924.0,361.0944,364.1764,361.0849,363.3678,924.0
2021-01-15 09:45:00,382.5,383.48,381.5,383.37,4114.0,363.8434,364.7756,362.8922,364.671,4114.0
2021-01-15 09:50:00,384.07,384.85,383.47,383.48,1699.0,365.3369,366.0788,364.7661,364.7756,1699.0
2021-01-15 09:55:00,383.44,384.19,383.0,384.19,2053.0,364.7376,365.451,364.3191,365.451,2053.0
2021-01-15 10:00:00,383.44,384.49,383.44,383.71,1600.0,364.7376,365.7364,364.7376,364.9944,1600.0
2021-01-15 10:05:00,384.1,384.1,382.06,382.06,500.0,365.3654,365.3654,363.4249,363.4249,500.0
2021-01-15 10:10:00,382.22,383.42,382.22,382.53,1600.0,363.5771,364.7186,363.5771,363.872,1600.0
2021-01-15 10:15:00,382.3,382.3,381.8,382.1,600.0,363.6532,363.6532,363.1776,363.463,600.0
2021-01-15 10:20:00,381.12,381.61,380.07,380.07,1713.0,362.5308,362.9969,361.532,361.532,1713.0
2021-01-15 10:25:00,380.62,381.61,379.93,380.48,1759.0,362.0551,362.9969,361.3988,361.922,1759.0
2021-01-15 10:30:00,380.49,381.57,380.37,381.57,1704.0,361.9315,362.9588,361.8173,362.9588,1704.0
2021-01-15 10:35:00,381.58,382.42,381.58,382.4,1500.0,362.9683,363.7674,362.9683,363.7483,1500.0
2021-01-15 10:40:00,382.88,383.16,382.87,383.16,500.0,364.2049,364.4713,364.1954,364.4713,500.0
2021-01-15 10:45:00,383.43,383.82,382.18,382.25,3200.0,364.7281,365.0991,363.5391,363.6056,3200.0
2021-01-15 10:50:00,382.55,382.55,381.7,381.9,1971.0,363.891,363.891,363.0825,363.2727,1971.0
2021-01-15 10:55:00,381.9,382.08,381.51,382.08,2392.0,363.2727,363.4439,362.9017,363.4439,2392.0
2021-01-15 11:00:00,382.4,382.4,381.84,382.01,1453.0,363.7483,363.7483,363.2156,363.3773,1453.0
2021-01-15 11:05:00,381.7,381.82,381.4,381.73,2000.0,363.0825,363.1966,362.7971,363.111,2000.0
2021-01-15 11:10:00,381.44,382.84,381.44,382.5,1400.0,362.8352,364.1669,362.8352,363.8434,1400.0
2021-01-15 11:15:00,381.72,382.47,381.55,382.47,1100.0,363.1015,363.8149,362.9398,363.8149,1100.0
2021-01-15 11:20:00,382.69,382.69,382.12,382.65,1400.0,364.0242,364.0242,363.482,363.9861,1400.0
2021-01-15 11:25:00,383.04,384.11,383.04,384.11,600.0,364.3571,365.3749,364.3571,365.3749,600.0
2021-01-15 11:30:00,383.75,384.31,383.36,383.52,2500.0,365.0325,365.5652,364.6615,364.8137,2500.0
2021-01-15 11:35:00,383.69,384.16,383.27,384.16,2505.0,364.9754,365.4225,364.5759,365.4225,2505.0
2021-01-15 11:40:00,384.3,384.54,384.07,384.29,1575.0,365.5557,365.7839,365.3369,365.5461,1575.0
2021-01-15 11:45:00,383.94,384.08,383.77,383.77,1406.0,365.2132,365.3464,365.0515,365.0515,1406.0
2021-01-15 11:50:00,383.52,383.88,383.37,383.88,1400.0,364.8137,365.1561,364.671,365.1561,1400.0
2021-01-15 11:55:00,383.93,385.06,383.93,385.06,700.0,365.2037,366.2786,365.2037,366.2786,700.0
2021-01-15 12:00:00,385.17,385.17,384.48,384.48,1000.0,366.3832,366.3832,365.7269,365.7269,1000.0
2021-01-15 12:05:00,384.71,385.09,384.71,385.09,611.0,365.9457,366.3071,365.9457,366.3071,611.0
2021-01-15 12:10:00,385.08,385.19,384.97,385.19,500.0,366.2976,366.4022,366.193,366.4022,500.0
2021-01-15 12:15:00,385.49,385.57,385.23,385.31,1502.0,366.6876,366.7637,366.4403,366.5164,1502.0
2021-01-15 12:20:00,385.51,385.6,385.35,385.43,500.0,366.7066,366.7922,366.5544,366.6305,500.0
2021-01-15 12:25:00,385.44,385.92,385.15,385.78,2873.0,366.64,367.0966,366.3642,366.9635,2873.0
2021-01-15 12:30:00,386.03,386.16,385.58,385.92,700.0,367.2013,367.3249,366.7732,367.0966,700.0
2021-01-15 12:35:00,385.68,386.28,385.68,386.28,750.0,366.8683,367.4391,366.8683,367.4391,750.0
2021-01-15 12:40:00,386.36,386.73,386.26,386.38,3044.0,367.5152,367.8671,367.4201,367.5342,3044.0
2021-01-15 12:45:00,386.03,386.03,385.89,386.0,800.0,367.2013,367.2013,367.0681,367.1727,800.0
2021-01-15 12:50:00,385.82,386.86,385.81,386.86,1600.0,367.0015,367.9908,366.992,367.9908,1600.0
2021-01-15 12:55:00,386.99,387.25,386.9,387.25,700.0,368.1144,368.3618,368.0288,368.3618,700.0
2021-01-15 13:00:00,386.84,386.84,386.29,386.3,1000.0,367.9718,367.9718,367.4486,367.4581,1000.0
2021-01-15 13:05:00,385.42,386.3,385.42,386.3,909.0,366.621,367.4581,366.621,367.4581,909.0
2021-01-15 13:10:00,386.22,386.22,385.54,385.54,1723.0,367.382,367.382,366.7352,366.7352,1723.0
2021-01-15 13:15:00,385.82,386.88,385.82,386.83,3310.0,367.0015,368.0098,367.0015,367.9623,3310.0
2021-01-15 13:20:00,386.95,387.46,386.95,387.46,4124.0,368.0764,368.5615,368.0764,368.5615,4124.0
2021-01-15 13:25:00,387.46,387.66,387.46,387.62,872.0,368.5615,368.7518,368.5615,368.7137,872.0
2021-01-15 13:30:00,387.46,387.97,387.35,387.44,6549.0,368.5615,369.0466,368.4569,368.5425,6549.0
2021-01-15 13:35:00,387.43,387.73,386.89,387.73,3203.0,368.533,368.8184,368.0193,368.8184,3203.0
2021-01-15 13:40:00,387.51,387.86,387.24,387.63,4326.0,368.6091,368.942,368.3523,368.7232,4326.0
2021-01-15 13:45:00,387.63,388.18,387.63,388.18,1500.0,368.7232,369.2464,368.7232,369.2464,1500.0
2021-01-15 13:50:00,387.9,388.51,387.2,387.2,2000.0,368.9801,369.5603,368.3142,368.3142,2000.0
2021-01-15 13:55:00,386.94,387.07,386.72,386.89,1100.0,368.0669,368.1905,367.8576,368.0193,1100.0
2021-01-15 14:00:00,387.04,387.18,386.77,387.18,1600.0,368.162,368.2952,367.9052,368.2952,1600.0
2021-01-15 14:05:00,387.46,387.84,387.2,387.2,2295.0,368.5615,368.923,368.3142,368.3142,2295.0
2021-01-15 14:10:00,387.3,387.83,387.08,387.83,1300.0,368.4093,368.9135,368.2001,368.9135,1300.0
2021-01-15 14:15:00,388.31,388.68,388.05,388.68,1400.0,369.3701,369.722,369.1227,369.722,1400.0
2021-01-15 14:20:00,388.43,389.04,388.43,388.65,2100.0,369.4842,370.0645,369.4842,369.6935,2100.0
2021-01-15 14:25:00,388.66,389.68,388.66,389.68,2289.0,369.703,370.6732,369.703,370.6732,2289.0
2021-01-15 14:30:00,390.25,390.25,389.05,389.26,1900.0,371.2154,371.2154,370.074,370.2737,1900.0
2021-01-15 14:35:00,389.29,389.29,388.09,388.38,2200.0,370.3023,370.3023,369.1608,369.4367,2200.0
2021-01-15 14:40:00,388.38,388.6,387.95,388.6,700.0,369.4367,369.6459,369.0276,369.6459,700.0
2021-01-15 14:45:00,388.38,388.95,388.14,388.14,1311.0,369.4367,369.9788,369.2084,369.2084,1311.0
2021-01-15 14:50:00,388.1,388.57,387.94,388.16,1101.0,369.1703,369.6174,369.0181,369.2274,1101.0
2021-01-15 14:55:00,388.12,388.5,387.7,388.5,1625.0,369.1893,369.5508,368.7898,369.5508,1625.0
2021-01-15 15:00:00,388.54,388.69,388.29,388.69,1203.0,369.5888,369.7315,369.351,369.7315,1203.0
2021-01-15 15:05:00,388.43,388.6,387.43,388.21,6600.0,369.4842,369.6459,368.533,369.2749,6600.0
2021-01-15 15:10:00,387.78,388.69,387.55,388.62,7700.0,368.8659,369.7315,368.6471,369.6649,7700.0
2021-01-15 15:15:00,388.34,389.37,388.34,389.29,5011.0,369.3986,370.3784,369.3986,370.3023,5011.0
2021-01-15 15:20:00,389.17,389.45,389.07,389.31,1700.0,370.1881,370.4545,370.093,370.3213,1700.0
2021-01-15 15:25:00,389.15,389.48,388.97,389.15,2460.0,370.1691,370.483,369.9979,370.1691,2460.0
2021-01-15 15:30:00,389.0,389.01,388.13,388.34,2300.0,370.0264,370.0359,369.1988,369.3986,2300.0
2021-01-15 15:35:00,388.5,388.89,388.32,388.89,5315.0,369.5508,369.9218,369.3796,369.9218,5315.0
2021-01-15 15:40:00,388.86,390.0,388.63,388.9,8351.0,369.8932,370.9776,369.6745,369.9313,8351.0
2021-01-15 15:45:00,388.93,390.26,388.84,389.93,12626.0,369.9598,371.225,369.8742,370.911,12626.0
2021-01-15 15:50:00,389.75,390.14,389.31,389.37,5706.0,370.7398,371.1108,370.3213,370.3784,5706.0
2021-01-15 15:55:00,389.67,389.99,388.12,388.94,48470.0,370.6637,370.9681,369.1893,369.9693,48470.0
2021-01-19 09:30:00,391.53,392.96,391.53,392.92,6499.0,372.433,373.7933,372.433,373.7552,6499.0
2021-01-19 09:35:00,392.23,393.37,391.3,391.5,5447.0,373.0989,374.1833,372.2142,372.4045,5447.0
2021-01-19 09:40:00,390.96,390.97,389.81,390.14,1758.0,371.8908,371.9003,370.7969,371.1108,1758.0
2021-01-19 09:45:00,390.9,392.22,390.9,391.49,2600.0,371.8337,373.0894,371.8337,372.395,2600.0
2021-01-19 09:50:00,391.01,391.86,390.12,391.86,3610.0,371.9384,372.7469,371.0918,372.7469,3610.0
2021-01-19 09:55:00,392.09,392.39,391.95,392.0,800.0,372.9657,373.2511,372.8325,372.8801,800.0
2021-01-19 10:00:00,392.39,392.49,391.61,391.61,1363.0,373.2511,373.3462,372.5091,372.5091,1363.0
2021-01-19 10:05:00,391.65,392.09,389.86,389.86,2077.0,372.5472,372.9657,370.8445,370.8445,2077.0
2021-01-19 10:10:00,390.12,390.35,389.32,390.19,4333.0,371.0918,371.3106,370.3308,371.1584,4333.0
2021-01-19 10:15:00,390.83,391.29,389.47,389.47,1572.0,371.7672,372.2047,370.4735,370.4735,1572.0
2021-01-19 10:20:00,389.24,389.84,389.1,389.32,2484.0,370.2547,370.8254,370.1215,370.3308,2484.0
2021-01-19 10:25:00,388.66,390.59,388.66,390.59,1650.0,369.703,371.5389,369.703,371.5389,1650.0
2021-01-19 10:30:00,390.46,390.91,390.43,390.87,1400.0,371.4152,371.8432,371.3867,371.8052,1400.0
2021-01-19 10:35:00,391.19,391.5,390.58,390.84,2449.0,372.1096,372.4045,371.5293,371.7767,2449.0
2021-01-19 10:40:00,391.05,392.02,391.04,392.02,2605.0,371.9764,372.8991,371.9669,372.8991,2605.0
2021-01-19 10:45:00,391.66,391.67,391.49,391.67,583.0,372.5567,372.5662,372.395,372.5662,583.0
2021-01-19 10:50:00,391.54,391.54,390.93,390.94,1417.0,372.4425,372.4425,371.8623,371.8718,1417.0
2021-01-19 10:55:00,390.98,391.34,390.71,391.22,2200.0,371.9098,372.2523,371.653,372.1381,2200.0
2021-01-19 11:00:00,391.14,392.13,391.14,392.13,1200.0,372.062,373.0037,372.062,373.0037,1200.0
2021-01-19 11:05:00,392.12,392.12,390.84,390.84,3620.0,372.9942,372.9942,371.7767,371.7767,3620.0
2021-01-19 11:10:00,391.12,391.29,390.34,390.82,3018.0,372.043,372.2047,371.3011,371.7576,3018.0
2021-01-19 11:15:00,390.47,390.72,390.22,390.34,1700.0,371.4247,371.6625,371.1869,371.3011,1700.0
2021-01-19 11:20:00,390.4,390.4,390.13,390.37,600.0,371.3581,371.3581,371.1013,371.3296,600.0
2021-01-19 11:25:00,390.36,390.48,390.04,390.04,1011.0,371.3201,371.4342,371.0157,371.0157,1011.0
2021-01-19 11:30:00,389.98,389.98,389.1,389.65,1300.0,370.9586,370.9586,370.1215,370.6447,1300.0
2021-01-19 11:35:00,389.65,390.32,389.65,390.16,3490.0,370.6447,371.282,370.6447,371.1298,3490.0
2021-01-19 11:40:00,390.37,390.44,389.98,390.42,1668.0,371.3296,371.3962,370.9586,371.3771,1668.0
2021-01-19 11:45:00,390.67,391.26,390.56,390.91,2068.0,371.615,372.1762,371.5103,371.8432,2068.0
2021-01-19 11:50:00,391.45,392.48,391.45,392.35,4540.0,372.3569,373.3367,372.3569,373.213,4540.0
2021-01-19 11:55:00,392.29,392.96,392.05,392.91,2000.0,373.1559,373.7933,372.9276,373.7457,2000.0
2021-01-19 12:00:00,392.92,393.58,392.88,393.49,1600.0,373.7552,374.383,373.7172,374.2974,1600.0
2021-01-19 12:05:00,393.06,393.24,392.93,392.93,1100.0,373.8884,374.0596,373.7647,373.7647,1100.0
2021-01-19 12:10:00,392.92,393.05,392.74,393.05,400.0,373.7552,373.8789,373.584,373.8789,400.0
2021-01-19 12:15:00,392.66,392.8,391.85,391.94,1302.0,373.5079,373.6411,372.7374,372.823,1302.0
2021-01-19 12:20:00,391.77,392.31,391.77,392.3,1300.0,372.6613,373.175,372.6613,373.1655,1300.0
2021-01-19 12:25:00,392.25,392.27,392.1,392.2,701.0,373.1179,373.1369,372.9752,373.0703,701.0
2021-01-19 12:30:00,392.2,392.56,392.2,392.4,900.0,373.0703,373.4128,373.0703,373.2606,900.0
2021-01-19 12:35:00,391.92,392.62,391.79,392.62,1285.0,372.804,373.4698,372.6803,373.4698,1285.0
2021-01-19 12:40:00,392.86,392.89,392.86,392.88,200.0,373.6981,373.7267,373.6981,373.7172,200.0
2021-01-19 12:45:00,393.06,393.06,392.47,392.48,700.0,373.8884,373.8884,373.3272,373.3367,700.0
2021-01-19 12:50:00,392.73,392.9,392.66,392.7,1140.0,373.5745,373.7362,373.5079,373.5459,1140.0
2021-01-19 12:55:00,392.49,392.49,392.03,392.45,1201.0,373.3462,373.3462,372.9086,373.3081,1201.0
2021-01-19 13:00:00,392.76,392.76,392.12,392.42,700.0,373.603,373.603,372.9942,373.2796,700.0
2021-01-19 13:05:00,392.56,392.56,392.32,392.32,1295.0,373.4128,373.4128,373.1845,373.1845,1295.0
2021-01-19 13:10:00,392.36,392.36,391.53,391.82,2560.0,373.2225,373.2225,372.433,372.7089,2560.0
2021-01-19 13:15:00,391.65,391.69,391.17,391.17,500.0,372.5472,372.5852,372.0906,372.0906,500.0
2021-01-19 13:20:00,391.01,391.4,390.97,391.22,1206.0,371.9384,372.3093,371.9003,372.1381,1206.0
2021-01-19 13:25:00,391.2,391.31,391.06,391.31,600.0,372.1191,372.2237,371.9859,372.2237,600.0
2021-01-19 13:30:00,391.66,392.04,391.52,391.94,1600.0,372.5567,372.9181,372.4235,372.823,1600.0
2021-01-19 13:35:00,392.17,392.52,391.78,391.84,1510.0,373.0418,373.3747,372.6708,372.7279,1510.0
2021-01-19 13:40:00,391.88,391.89,391.35,391.5,900.0,372.7659,372.7754,372.2618,372.4045,900.0
2021-01-19 13:45:00,391.5,391.64,391.11,391.22,600.0,372.4045,372.5376,372.0335,372.1381,600.0
2021-01-19 13:50:00,391.4,392.78,391.39,392.78,3913.0,372.3093,373.622,372.2998,373.622,3913.0
2021-01-19 13:55:00,393.03,393.51,392.83,393.5,2224.0,373.8598,374.3164,373.6696,374.3069,2224.0
2021-01-19 14:00:00,393.42,393.42,393.0,393.0,2628.0,374.2308,374.2308,373.8313,373.8313,2628.0
2021-01-19 14:05:00,392.8,392.8,392.44,392.61,900.0,373.6411,373.6411,373.2986,373.4603,900.0
2021-01-19 14:10:00,392.96,393.42,392.96,393.02,900.0,373.7933,374.2308,373.7933,373.8503,900.0
2021-01-19 14:15:00,393.36,393.8,393.36,393.67,600.0,374.1737,374.5923,374.1737,374.4686,600.0
2021-01-19 14:20:00,393.94,394.36,393.94,394.14,1300.0,374.7255,375.125,374.7255,374.9157,1300.0
2021-01-19 14:25:00,394.23,394.53,394.23,394.28,840.0,375.0013,375.2867,375.0013,375.0489,840.0
2021-01-19 14:30:00,394.43,394.81,394.14,394.14,2164.0,375.1916,375.553,374.9157,374.9157,2164.0
2021-01-19 14:35:00,394.26,394.43,394.21,394.39,769.0,375.0299,375.1916,374.9823,375.1535,769.0
2021-01-19 14:40:00,394.57,394.68,393.96,394.12,1774.0,375.3247,375.4294,374.7445,374.8967,1774.0
2021-01-19 14:45:00,394.23,394.3,393.77,394.3,1853.0,375.0013,375.0679,374.5638,375.0679,1853.0
2021-01-19 14:50:00,394.48,394.88,394.47,394.88,900.0,375.2391,375.6196,375.2296,375.6196,900.0
2021-01-19 14:55:00,394.89,395.21,394.21,394.23,1999.0,375.6291,375.9335,374.9823,375.0013,1999.0
2021-01-19 15:00:00,394.28,394.29,393.88,394.11,2877.0,375.0489,375.0584,374.6684,374.8872,2877.0
2021-01-19 15:05:00,394.37,394.37,393.51,393.81,1969.0,375.1345,375.1345,374.3164,374.6018,1969.0
2021-01-19 15:10:00,393.63,393.71,393.33,393.7,1201.0,374.4306,374.5067,374.1452,374.4972,1201.0
2021-01-19 15:15:00,393.73,394.39,393.37,394.39,2821.0,374.5257,375.1535,374.1833,375.1535,2821.0
2021-01-19 15:20:00,394.5,394.5,393.99,394.36,2099.0,375.2581,375.2581,374.773,375.125,2099.0
2021-01-19 15:25:00,394.27,394.28,393.69,393.93,1766.0,375.0394,375.0489,374.4877,374.7159,1766.0
2021-01-19 15:30:00,394.12,394.27,393.89,394.27,4021.0,374.8967,375.0394,374.6779,375.0394,4021.0
2021-01-19 15:35:00,394.08,394.93,394.07,394.46,3722.0,374.8586,375.6672,374.8491,375.2201,3722.0
2021-01-19 15:40:00,394.41,394.68,394.04,394.68,2076.0,375.1725,375.4294,374.8206,375.4294,2076.0
2021-01-19 15:45:00,394.51,394.7,394.3,394.7,3139.0,375.2677,375.4484,375.0679,375.4484,3139.0
2021-01-19 15:50:00,394.98,395.39,394.55,394.97,7512.0,375.7147,376.1047,375.3057,375.7052,7512.0
2021-01-19 15:55:00,394.98,395.43,394.46,394.68,12611.0,375.7147,376.1428,375.2201,375.4294,12611.0
2021-01-20 09:30:00,396.06,396.06,393.98,394.01,3615.0,376.7421,376.7421,374.7635,374.792,3615.0
2021-01-20 09:35:00,393.88,394.84,393.65,393.99,4100.0,374.6684,375.5816,374.4496,374.773,4100.0
2021-01-20 09:40:00,393.7,393.7,391.89,391.89,300.0,374.4972,374.4972,372.7754,372.7754,300.0
2021-01-20 09:45:00,392.02,392.44,391.49,392.44,1028.0,372.8991,373.2986,372.395,373.2986,1028.0
2021-01-20 09:50:00,392.41,393.52,392.02,392.29,1900.0,373.2701,374.3259,372.8991,373.1559,1900.0
2021-01-20 09:55:00,393.06,393.07,393.05,393.06,400.0,373.8884,373.8979,373.8789,373.8884,400.0
2021-01-20 10:00:00,392.4,393.99,392.33,393.99,3725.0,373.2606,374.773,373.194,374.773,3725.0
2021-01-20 10:05:00,393.96,393.97,392.94,393.29,1995.0,374.7445,374.754,373.7742,374.1072,1995.0
2021-01-20 10:10:00,393.5,393.5,392.79,392.79,504.0,374.3069,374.3069,373.6316,373.6316,504.0
2021-01-20 10:15:00,392.47,393.15,391.85,392.49,2500.0,373.3272,373.974,372.7374,373.3462,2500.0
2021-01-20 10:20:00,392.48,392.49,392.14,392.47,700.0,373.3367,373.3462,373.0133,373.3272,700.0
2021-01-20 10:25:00,392.25,392.25,391.59,391.83,1700.0,373.1179,373.1179,372.4901,372.7184,1700.0
2021-01-20 10:30:00,392.01,392.06,391.28,391.97,5646.0,372.8896,372.9372,372.1952,372.8515,5646.0
2021-01-20 10:35:00,392.02,392.02,391.06,391.5,4962.0,372.8991,372.8991,371.9859,372.4045,4962.0
2021-01-20 10:40:00,391.74,391.94,391.68,391.8,1000.0,372.6328,372.823,372.5757,372.6898,1000.0
2021-01-20 10:45:00,391.82,391.96,391.23,391.96,4178.0,372.7089,372.842,372.1476,372.842,4178.0
2021-01-20 10:50:00,392.07,392.09,391.61,391.73,1641.0,372.9467,372.9657,372.5091,372.6233,1641.0
2021-01-20 10:55:00,391.55,391.55,390.42,390.42,2612.0,372.452,372.452,371.3771,371.3771,2612.0
2021-01-20 11:00:00,390.21,390.24,389.79,390.11,2871.0,371.1774,371.2059,370.7779,371.0823,2871.0
2021-01-20 11:05:00,390.33,390.61,389.78,389.86,2400.0,371.2915,371.5579,370.7684,370.8445,2400.0
2021-01-20 11:10:00,389.68,389.97,389.58,389.58,1420.0,370.6732,370.9491,370.5781,370.5781,1420.0
2021-01-20 11:15:00,389.21,389.29,388.59,388.6,1400.0,370.2262,370.3023,369.6364,369.6459,1400.0
2021-01-20 11:20:00,388.49,388.94,388.48,388.63,1400.0,369.5413,369.9693,369.5318,369.6745,1400.0
2021-01-20 11:25:00,388.6,389.5,388.33,389.43,7306.0,369.6459,370.502,369.3891,370.4354,7306.0
2021-01-20 11:30:00,389.46,390.47,389.46,390.47,3401.0,370.464,371.4247,370.464,371.4247,3401.0
2021-01-20 11:35:00,390.35,390.79,390.09,390.72,1303.0,371.3106,371.7291,371.0632,371.6625,1303.0
2021-01-20 11:40:00,390.61,391.15,390.6,390.87,2260.0,371.5579,372.0715,371.5484,371.8052,2260.0
2021-01-20 11:45:00,390.6,391.73,390.59,391.73,900.0,371.5484,372.6233,371.5389,372.6233,900.0
2021-01-20 11:50:00,391.58,392.07,391.56,392.07,948.0,372.4806,372.9467,372.4615,372.9467,948.0
2021-01-20 11:55:00,391.81,391.86,391.54,391.83,800.0,372.6994,372.7469,372.4425,372.7184,800.0
2021-01-20 12:00:00,391.86,392.05,391.78,392.05,700.0,372.7469,372.9276,372.6708,372.9276,700.0
2021-01-20 12:05:00,391.78,391.99,391.3,391.3,900.0,372.6708,372.8706,372.2142,372.2142,900.0
2021-01-20 12:10:00,391.34,391.53,391.15,391.53,700.0,372.2523,372.433,372.0715,372.433,700.0
2021-01-20 12:15:00,391.42,391.72,391.42,391.6,1700.0,372.3284,372.6137,372.3284,372.4996,1700.0
2021-01-20 12:20:00,391.75,392.05,391.7,391.86,1400.0,372.6423,372.9276,372.5947,372.7469,1400.0
2021-01-20 12:25:00,391.94,391.95,391.7,391.7,500.0,372.823,372.8325,372.5947,372.5947,500.0
2021-01-20 12:30:00,391.77,391.91,391.17,391.17,1620.0,372.6613,372.7945,372.0906,372.0906,1620.0
2021-01-20 12:35:00,391.05,391.05,391.0,391.0,300.0,371.9764,371.9764,371.9289,371.9289,300.0
2021-01-20 12:40:00,391.04,391.67,391.03,391.56,1037.0,371.9669,372.5662,371.9574,372.4615,1037.0
2021-01-20 12:45:00,391.64,391.7,391.13,391.13,900.0,372.5376,372.5947,372.0525,372.0525,900.0
2021-01-20 12:50:00,390.71,391.68,390.71,391.68,1599.0,371.653,372.5757,371.653,372.5757,1599.0
2021-01-20 12:55:00,391.83,391.83,391.36,391.36,800.0,372.7184,372.7184,372.2713,372.2713,800.0
2021-01-20 13:00:00,391.77,391.92,391.34,391.64,1403.0,372.6613,372.804,372.2523,372.5376,1403.0
2021-01-20 13:05:00,391.8,391.8,391.48,391.57,1000.0,372.6898,372.6898,372.3854,372.4711,1000.0
2021-01-20 13:10:00,391.72,391.72,391.29,391.3,1007.0,372.6137,372.6137,372.2047,372.2142,1007.0
2021-01-20 13:15:00,391.38,391.67,391.24,391.58,2070.0,372.2903,372.5662,372.1572,372.4806,2070.0
2021-01-20 13:20:00,391.65,391.65,391.41,391.41,300.0,372.5472,372.5472,372.3189,372.3189,300.0
2021-01-20 13:25:00,391.6,391.8,391.38,391.39,1500.0,372.4996,372.6898,372.2903,372.2998,1500.0
2021-01-20 13:30:00,391.36,391.86,390.89,390.96,4356.0,372.2713,372.7469,371.8242,371.8908,4356.0
2021-01-20 13:35:00,391.0,391.48,390.82,391.27,1668.0,371.9289,372.3854,371.7576,372.1857,1668.0
2021-01-20 13:40:00,391.6,391.73,391.46,391.73,1002.0,372.4996,372.6233,372.3664,372.6233,1002.0
2021-01-20 13:45:00,391.83,392.17,391.83,392.17,1116.0,372.7184,373.0418,372.7184,373.0418,1116.0
2021-01-20 13:50:00,392.24,392.65,392.24,392.36,1038.0,373.1084,373.4984,373.1084,373.2225,1038.0
2021-01-20 13:55:00,392.68,393.16,392.68,392.99,617.0,373.5269,373.9835,373.5269,373.8218,617.0
2021-01-20 14:00:00,392.94,393.34,392.72,393.34,1000.0,373.7742,374.1547,373.565,374.1547,1000.0
2021-01-20 14:05:00,393.63,393.92,393.53,393.53,1500.0,374.4306,374.7064,374.3355,374.3355,1500.0
2021-01-20 14:10:00,393.65,393.65,393.0,393.0,738.0,374.4496,374.4496,373.8313,373.8313,738.0
2021-01-20 14:15:00,393.09,393.25,392.72,393.25,2040.0,373.9169,374.0691,373.565,374.0691,2040.0
2021-01-20 14:20:00,393.12,393.18,392.85,393.09,1100.0,373.9455,374.0025,373.6886,373.9169,1100.0
2021-01-20 14:25:00,393.02,393.02,393.02,393.02,100.0,373.8503,373.8503,373.8503,373.8503,100.0
2021-01-20 14:30:00,392.97,394.16,392.82,394.16,2500.0,373.8028,374.9347,373.6601,374.9347,2500.0
2021-01-20 14:35:00,394.33,394.34,393.81,393.81,1302.0,375.0964,375.1059,374.6018,374.6018,1302.0
2021-01-20 14:40:00,393.88,393.88,393.52,393.76,746.0,374.6684,374.6684,374.3259,374.5542,746.0
2021-01-20 14:45:00,393.6,393.68,393.06,393.58,1416.0,374.402,374.4781,373.8884,374.383,1416.0
2021-01-20 14:50:00,393.58,393.58,393.04,393.37,1100.0,374.383,374.383,373.8694,374.1833,1100.0
2021-01-20 14:55:00,393.45,393.45,393.05,393.05,2000.0,374.2594,374.2594,373.8789,373.8789,2000.0
2021-01-20 15:00:00,392.81,393.7,392.81,393.7,598.0,373.6506,374.4972,373.6506,374.4972,598.0
2021-01-20 15:05:00,393.59,393.75,393.42,393.56,900.0,374.3925,374.5447,374.2308,374.364,900.0
2021-01-20 15:10:00,393.72,393.72,392.66,392.66,1000.0,374.5162,374.5162,373.5079,373.5079,1000.0
2021-01-20 15:15:00,393.13,393.49,393.13,393.45,1751.0,373.955,374.2974,373.955,374.2594,1751.0
2021-01-20 15:20:00,393.54,393.54,393.06,393.13,1000.0,374.345,374.345,373.8884,373.955,1000.0
2021-01-20 15:25:00,393.22,393.65,393.22,393.65,909.0,374.0406,374.4496,374.0406,374.4496,909.0
2021-01-20 15:30:00,393.64,393.85,393.4,393.4,1813.0,374.4401,374.6398,374.2118,374.2118,1813.0
2021-01-20 15:35:00,393.39,394.01,393.39,393.75,3614.0,374.2023,374.792,374.2023,374.5447,3614.0
2021-01-20 15:40:00,393.85,393.98,393.42,393.59,2328.0,374.6398,374.7635,374.2308,374.3925,2328.0
2021-01-20 15:45:00,393.46,393.89,393.13,393.13,4185.0,374.2689,374.6779,373.955,373.955,4185.0
2021-01-20 15:50:00,393.45,393.97,393.14,393.79,5520.0,374.2594,374.754,373.9645,374.5828,5520.0
2021-01-20 15:55:00,393.88,394.12,392.95,392.96,16175.0,374.6684,374.8967,373.7837,373.7933,16175.0
2021-01-21 09:30:00,392.0,394.6,392.0,394.6,2924.0,372.8801,375.3533,372.8801,375.3533,2924.0
2021-01-21 09:35:00,395.34,395.34,394.72,394.77,612.0,376.0572,376.0572,375.4674,375.515,612.0
2021-01-21 09:40:00,394.71,394.71,394.36,394.36,400.0,375.4579,375.4579,375.125,375.125,400.0
2021-01-21 09:45:00,395.4,395.93,393.99,394.0,1714.0,376.1142,376.6184,374.773,374.7825,1714.0
2021-01-21 09:50:00,393.13,393.25,392.17,392.17,904.0,373.955,374.0691,373.0418,373.0418,904.0
2021-01-21 09:55:00,392.47,393.01,391.85,392.32,1400.0,373.3272,373.8408,372.7374,373.1845,1400.0
2021-01-21 10:00:00,392.56,392.89,392.56,392.72,500.0,373.4128,373.7267,373.4128,373.565,500.0
2021-01-21 10:05:00,392.15,392.87,392.15,392.53,2287.0,373.0228,373.7076,373.0228,373.3842,2287.0
2021-01-21 10:10:00,392.9,393.37,392.6,392.77,1100.0,373.7362,374.1833,373.4508,373.6125,1100.0
2021-01-21 10:15:00,393.32,393.32,392.54,392.94,1100.0,374.1357,374.1357,373.3937,373.7742,1100.0
2021-01-21 10:20:00,392.57,392.61,391.9,392.25,2798.0,373.4223,373.4603,372.785,373.1179,2798.0
2021-01-21 10:25:00,392.18,392.18,391.39,391.39,1345.0,373.0513,373.0513,372.2998,372.2998,1345.0
2021-01-21 10:30:00,391.55,391.8,391.31,391.31,1500.0,372.452,372.6898,372.2237,372.2237,1500.0
2021-01-21 10:35:00,391.49,391.53,391.18,391.18,1200.0,372.395,372.433,372.1001,372.1001,1200.0
2021-01-21 10:40:00,391.6,392.37,391.6,392.1,1400.0,372.4996,373.232,372.4996,372.9752,1400.0
2021-01-21 10:45:00,392.07,392.35,391.89,391.89,1492.0,372.9467,373.213,372.7754,372.7754,1492.0
2021-01-21 10:50:00,391.85,392.04,391.63,391.71,990.0,372.7374,372.9181,372.5281,372.6042,990.0
2021-01-21 10:55:00,392.19,392.8,392.03,392.8,1300.0,373.0608,373.6411,372.9086,373.6411,1300.0
2021-01-21 11:00:00,392.95,393.32,392.95,393.03,1000.0,373.7837,374.1357,373.7837,373.8598,1000.0
2021-01-21 11:05:00,392.88,392.88,392.56,392.56,2900.0,373.7172,373.7172,373.4128,373.4128,2900.0
2021-01-21 11:10:00,392.64,392.64,390.5,392.06,35340.0,373.4889,373.4889,371.4532,372.9372,35340.0
2021-01-21 11:15:00,392.05,392.46,392.05,392.27,3593.0,372.9276,373.3176,372.9276,373.1369,3593.0
2021-01-21 11:20:00,392.26,392.26,391.66,392.04,900.0,373.1274,373.1274,372.5567,372.9181,900.0
2021-01-21 11:25:00,391.82,392.32,391.62,392.32,1960.0,372.7089,373.1845,372.5186,373.1845,1960.0
2021-01-21 11:30:00,392.01,392.01,390.93,391.4,644.0,372.8896,372.8896,371.8623,372.3093,644.0
2021-01-21 11:35:00,390.87,391.09,390.87,391.07,472.0,371.8052,372.0145,371.8052,371.9954,472.0
2021-01-21 11:40:00,391.15,391.53,391.11,391.53,1000.0,372.0715,372.433,372.0335,372.433,1000.0
2021-01-21 11:45:00,392.17,392.17,391.9,392.05,400.0,373.0418,373.0418,372.785,372.9276,400.0
2021-01-21 11:50:00,392.43,392.73,392.17,392.44,1890.0,373.2891,373.5745,373.0418,373.2986,1890.0
2021-01-21 11:55:00,392.84,392.89,392.49,392.63,1000.0,373.6791,373.7267,373.3462,373.4794,1000.0
2021-01-21 12:00:00,392.42,392.42,391.9,391.9,400.0,373.2796,373.2796,372.785,372.785,400.0
2021-01-21 12:05:00,391.61,391.73,391.6,391.73,432.0,372.5091,372.6233,372.4996,372.6233,432.0
2021-01-21 12:10:00,391.73,391.73,391.73,391.73,0.0,372.6233,372.6233,372.6233,372.6233,0.0
2021-01-21 12:15:00,392.08,392.08,391.14,391.36,700.0,372.9562,372.9562,372.062,372.2713,700.0
2021-01-21 12:20:00,391.38,391.99,391.37,391.99,1844.0,372.2903,372.8706,372.2808,372.8706,1844.0
2021-01-21 12:25:00,392.2,392.28,391.65,391.65,1645.0,373.0703,373.1464,372.5472,372.5472,1645.0
2021-01-21 12:30:00,391.56,391.56,390.52,390.53,523.0,372.4615,372.4615,371.4723,371.4818,523.0
2021-01-21 12:35:00,390.57,390.57,389.91,389.91,580.0,371.5198,371.5198,370.892,370.892,580.0
2021-01-21 12:40:00,389.87,390.59,389.87,390.33,1102.0,370.854,371.5389,370.854,371.2915,1102.0
2021-01-21 12:45:00,390.42,390.54,389.72,389.72,600.0,371.3771,371.4913,370.7113,370.7113,600.0
2021-01-21 12:50:00,389.99,390.84,389.99,390.84,857.0,370.9681,371.7767,370.9681,371.7767,857.0
2021-01-21 12:55:00,390.81,390.83,390.52,390.59,800.0,371.7481,371.7672,371.4723,371.5389,800.0
2021-01-21 13:00:00,390.82,390.82,390.35,390.57,906.0,371.7576,371.7576,371.3106,371.5198,906.0
2021-01-21 13:05:00,390.64,391.22,390.61,391.13,1201.0,371.5864,372.1381,371.5579,372.0525,1201.0
2021-01-21 13:10:00,391.13,391.13,391.13,391.13,0.0,372.0525,372.0525,372.0525,372.0525,0.0
2021-01-21 13:15:00,392.07,392.37,392.07,392.37,200.0,372.9467,373.232,372.9467,373.232,200.0
2021-01-21 13:20:00,392.62,392.98,392.62,392.98,300.0,373.4698,373.8123,373.4698,373.8123,300.0
2021-01-21 13:25:00,392.61,392.61,392.51,392.51,380.0,373.4603,373.4603,373.3652,373.3652,380.0
2021-01-21 13:30:00,392.17,392.36,391.96,391.99,700.0,373.0418,373.2225,372.842,372.8706,700.0
2021-01-21 13:35:00,392.03,392.07,391.74,391.74,700.0,372.9086,372.9467,372.6328,372.6328,700.0
2021-01-21 13:40:00,392.06,392.07,392.06,392.06,100.0,372.9372,372.9467,372.9372,372.9372,100.0
2021-01-21 13:45:00,391.93,392.64,391.75,392.64,1425.0,372.8135,373.4889,372.6423,373.4889,1425.0
2021-01-21 13:50:00,392.81,392.81,392.81,392.81,100.0,373.6506,373.6506,373.6506,373.6506,100.0
2021-01-21 13:55:00,393.24,393.25,392.96,393.09,800.0,374.0596,374.0691,373.7933,373.9169,800.0
2021-01-21 14:00:00,392.82,392.91,392.56,392.82,1117.0,373.6601,373.7457,373.4128,373.6601,1117.0
2021-01-21 14:05:00,392.93,393.05,392.77,392.77,300.0,373.7647,373.8789,373.6125,373.6125,300.0
2021-01-21 14:10:00,393.0,393.0,392.59,392.69,300.0,373.8313,373.8313,373.4413,373.5364,300.0
2021-01-21 14:15:00,392.88,392.89,392.7,392.82,400.0,373.7172,373.7267,373.5459,373.6601,400.0
2021-01-21 14:20:00,392.86,393.45,392.85,392.89,1626.0,373.6981,374.2594,373.6886,373.7267,1626.0
2021-01-21 14:25:00,392.7,392.79,392.44,392.44,900.0,373.5459,373.6316,373.2986,373.2986,900.0
2021-01-21 14:30:00,392.48,392.48,392.47,392.48,100.0,373.3367,373.3367,373.3272,373.3367,100.0
2021-01-21 14:35:00,392.64,393.72,392.64,393.38,1257.0,373.4889,374.5162,373.4889,374.1928,1257.0
2021-01-21 14:40:00,393.62,393.72,393.4,393.57,583.0,374.4211,374.5162,374.2118,374.3735,583.0
2021-01-21 14:45:00,393.39,393.39,393.22,393.23,900.0,374.2023,374.2023,374.0406,374.0501,900.0
2021-01-21 14:50:00,393.67,393.67,393.4,393.4,400.0,374.4686,374.4686,374.2118,374.2118,400.0
2021-01-21 14:55:00,392.97,392.97,392.62,392.72,926.0,373.8028,373.8028,373.4698,373.565,926.0
2021-01-21 15:00:00,392.87,393.11,392.54,393.11,1561.0,373.7076,373.9359,373.3937,373.9359,1561.0
2021-01-21 15:05:00,393.24,393.35,393.2,393.35,300.0,374.0596,374.1642,374.0216,374.1642,300.0
2021-01-21 15:10:00,393.35,393.35,392.58,392.58,760.0,374.1642,374.1642,373.4318,373.4318,760.0
2021-01-21 15:15:00,392.38,392.64,392.38,392.47,1374.0,373.2415,373.4889,373.2415,373.3272,1374.0
2021-01-21 15:20:00,392.48,392.71,392.27,392.62,1879.0,373.3367,373.5555,373.1369,373.4698,1879.0
2021-01-21 15:25:00,392.66,393.05,392.48,392.95,1007.0,373.5079,373.8789,373.3367,373.7837,1007.0
2021-01-21 15:30:00,392.93,392.93,392.57,392.57,401.0,373.7647,373.7647,373.4223,373.4223,401.0
2021-01-21 15:35:00,392.53,392.86,392.02,392.27,2301.0,373.3842,373.6981,372.8991,373.1369,2301.0
2021-01-21 15:40:00,392.01,392.49,391.95,391.98,2302.0,372.8896,373.3462,372.8325,372.8611,2302.0
2021-01-21 15:45:00,392.09,392.43,391.92,391.92,3999.0,372.9657,373.2891,372.804,372.804,3999.0
2021-01-21 15:50:00,392.06,392.16,391.47,391.47,3919.0,372.9372,373.0323,372.3759,372.3759,3919.0
2021-01-21 15:55:00,391.64,391.77,391.14,391.14,12094.0,372.5376,372.6613,372.062,372.062,12094.0
2021-01-22 09:30:00,389.71,392.46,388.3,390.31,4413.0,370.7018,373.3176,369.3606,371.2725,4413.0
2021-01-22 09:35:00,390.56,392.12,390.48,390.48,600.0,371.5103,372.9942,371.4342,371.4342,600.0
2021-01-22 09:40:00,388.51,388.51,387.68,387.68,300.0,369.5603,369.5603,368.7708,368.7708,300.0
2021-01-22 09:45:00,387.28,387.67,386.57,387.67,1300.0,368.3903,368.7613,367.7149,368.7613,1300.0
2021-01-22 09:50:00,387.8,389.36,387.8,388.46,1700.0,368.8849,370.3689,368.8849,369.5127,1700.0
2021-01-22 09:55:00,387.81,389.48,387.81,389.48,600.0,368.8945,370.483,368.8945,370.483,600.0
2021-01-22 10:00:00,389.53,390.34,389.22,390.18,1996.0,370.5306,371.3011,370.2357,371.1489,1996.0
2021-01-22 10:05:00,389.74,389.88,388.45,388.91,2204.0,370.7303,370.8635,369.5032,369.9408,2204.0
2021-01-22 10:10:00,388.67,388.67,387.46,388.16,2000.0,369.7125,369.7125,368.5615,369.2274,2000.0
2021-01-22 10:15:00,387.91,388.56,387.85,388.28,500.0,368.9896,369.6079,368.9325,369.3415,500.0
2021-01-22 10:20:00,388.12,388.12,387.9,387.9,400.0,369.1893,369.1893,368.9801,368.9801,400.0
2021-01-22 10:25:00,388.44,388.66,388.29,388.66,1600.0,369.4937,369.703,369.351,369.703,1600.0
2021-01-22 10:30:00,388.66,388.66,388.66,388.66,0.0,369.703,369.703,369.703,369.703,0.0
2021-01-22 10:35:00,389.09,389.18,388.52,389.18,1002.0,370.112,370.1976,369.5698,370.1976,1002.0
2021-01-22 10:40:00,389.74,389.76,389.25,389.66,800.0,370.7303,370.7493,370.2642,370.6542,800.0
2021-01-22 10:45:00,389.69,391.04,389.69,391.04,300.0,370.6828,371.9669,370.6828,371.9669,300.0
2021-01-22 10:50:00,391.33,391.33,391.19,391.23,500.0,372.2428,372.2428,372.1096,372.1476,500.0
2021-01-22 10:55:00,391.31,391.69,391.29,391.69,606.0,372.2237,372.5852,372.2047,372.5852,606.0
2021-01-22 11:00:00,391.91,391.91,391.75,391.89,1000.0,372.7945,372.7945,372.6423,372.7754,1000.0
2021-01-22 11:05:00,391.94,392.4,391.63,391.68,1365.0,372.823,373.2606,372.5281,372.5757,1365.0
2021-01-22 11:10:00,391.55,391.55,391.51,391.52,200.0,372.452,372.452,372.414,372.4235,200.0
2021-01-22 11:15:00,391.71,391.8,391.71,391.78,800.0,372.6042,372.6898,372.6042,372.6708,800.0
2021-01-22 11:20:00,392.52,392.53,392.12,392.18,908.0,373.3747,373.3842,372.9942,373.0513,908.0
2021-01-22 11:25:00,392.43,392.43,391.88,392.11,1400.0,373.2891,373.2891,372.7659,372.9847,1400.0
2021-01-22 11:30:00,392.34,393.3,392.34,393.24,600.0,373.2035,374.1167,373.2035,374.0596,600.0
2021-01-22 11:35:00,393.59,395.22,393.59,394.39,3022.0,374.3925,375.943,374.3925,375.1535,3022.0
2021-01-22 11:40:00,394.45,394.49,393.83,394.19,1300.0,375.2106,375.2486,374.6208,374.9633,1300.0
2021-01-22 11:45:00,393.93,394.18,393.66,393.66,600.0,374.7159,374.9538,374.4591,374.4591,600.0
2021-01-22 11:50:00,393.49,393.96,393.49,393.84,300.0,374.2974,374.7445,374.2974,374.6303,300.0
2021-01-22 11:55:00,394.06,394.44,394.02,394.44,700.0,374.8396,375.2011,374.8016,375.2011,700.0
2021-01-22 12:00:00,394.59,394.72,393.69,393.69,3000.0,375.3438,375.4674,374.4877,374.4877,3000.0
2021-01-22 12:05:00,393.13,393.23,393.12,393.23,300.0,373.955,374.0501,373.9455,374.0501,300.0
2021-01-22 12:10:00,393.12,393.2,392.98,393.2,862.0,373.9455,374.0216,373.8123,374.0216,862.0
2021-01-22 12:15:00,393.06,393.06,393.06,393.06,100.0,373.8884,373.8884,373.8884,373.8884,100.0
2021-01-22 12:20:00,393.6,394.07,393.6,394.07,300.0,374.402,374.8491,374.402,374.8491,300.0
2021-01-22 12:25:00,394.13,394.55,394.13,394.55,1300.0,374.9062,375.3057,374.9062,375.3057,1300.0
2021-01-22 12:30:00,394.77,394.77,393.88,393.89,900.0,375.515,375.515,374.6684,374.6779,900.0
2021-01-22 12:35:00,393.89,393.89,393.89,393.89,0.0,374.6779,374.6779,374.6779,374.6779,0.0
2021-01-22 12:40:00,394.17,394.36,394.05,394.19,500.0,374.9442,375.125,374.8301,374.9633,500.0
2021-01-22 12:45:00,394.03,394.41,394.03,394.35,802.0,374.8111,375.1725,374.8111,375.1155,802.0
2021-01-22 12:50:00,394.61,394.61,394.61,394.61,100.0,375.3628,375.3628,375.3628,375.3628,100.0
2021-01-22 12:55:00,394.12,394.12,394.12,394.12,100.0,374.8967,374.8967,374.8967,374.8967,100.0
2021-01-22 13:00:00,394.28,394.41,394.19,394.19,1478.0,375.0489,375.1725,374.9633,374.9633,1478.0
2021-01-22 13:05:00,394.14,394.14,393.79,393.8,605.0,374.9157,374.9157,374.5828,374.5923,605.0
2021-01-22 13:10:00,393.72,393.72,393.72,393.72,100.0,374.5162,374.5162,374.5162,374.5162,100.0
2021-01-22 13:15:00,393.43,393.43,393.3,393.31,320.0,374.2403,374.2403,374.1167,374.1262,320.0
2021-01-22 13:20:00,393.58,393.91,393.58,393.91,600.0,374.383,374.6969,374.383,374.6969,600.0
2021-01-22 13:25:00,394.0,394.17,393.94,394.02,1591.0,374.7825,374.9442,374.7255,374.8016,1591.0
2021-01-22 13:30:00,393.92,393.92,393.75,393.75,200.0,374.7064,374.7064,374.5447,374.5447,200.0
2021-01-22 13:35:00,393.78,394.16,393.76,394.09,1000.0,374.5733,374.9347,374.5542,374.8681,1000.0
2021-01-22 13:40:00,394.2,394.45,393.98,394.02,500.0,374.9728,375.2106,374.7635,374.8016,500.0
2021-01-22 13:45:00,394.02,394.02,394.02,394.02,0.0,374.8016,374.8016,374.8016,374.8016,0.0
2021-01-22 13:50:00,394.21,394.38,394.2,394.38,1100.0,374.9823,375.144,374.9728,375.144,1100.0
2021-01-22 13:55:00,394.35,394.35,393.59,393.59,2071.0,375.1155,375.1155,374.3925,374.3925,2071.0
2021-01-22 14:00:00,393.34,393.5,393.34,393.5,400.0,374.1547,374.3069,374.1547,374.3069,400.0
2021-01-22 14:05:00,393.25,393.67,393.24,393.67,400.0,374.0691,374.4686,374.0596,374.4686,400.0
2021-01-22 14:10:00,393.28,393.28,393.11,393.11,600.0,374.0977,374.0977,373.9359,373.9359,600.0
2021-01-22 14:15:00,393.28,393.39,392.95,393.32,901.0,374.0977,374.2023,373.7837,374.1357,901.0
2021-01-22 14:20:00,393.56,393.56,393.56,393.56,200.0,374.364,374.364,374.364,374.364,200.0
2021-01-22 14:25:00,394.13,394.44,393.9,394.23,2000.0,374.9062,375.2011,374.6874,375.0013,2000.0
2021-01-22 14:30:00,394.66,394.96,394.66,394.83,800.0,375.4103,375.6957,375.4103,375.572,800.0
2021-01-22 14:35:00,394.82,394.95,394.57,394.57,731.0,375.5625,375.6862,375.3247,375.3247,731.0
2021-01-22 14:40:00,395.04,395.09,394.53,394.54,1000.0,375.7718,375.8194,375.2867,375.2962,1000.0
2021-01-22 14:45:00,394.61,394.86,394.51,394.52,1160.0,375.3628,375.6006,375.2677,375.2772,1160.0
2021-01-22 14:50:00,394.48,394.83,394.47,394.83,1101.0,375.2391,375.572,375.2296,375.572,1101.0
2021-01-22 14:55:00,394.72,394.98,394.66,394.97,700.0,375.4674,375.7147,375.4103,375.7052,700.0
2021-01-22 15:00:00,394.84,395.21,394.83,394.83,1741.0,375.5816,375.9335,375.572,375.572,1741.0
2021-01-22 15:05:00,394.72,394.72,394.36,394.36,900.0,375.4674,375.4674,375.125,375.125,900.0
2021-01-22 15:10:00,394.32,394.59,394.32,394.37,1600.0,375.0869,375.3438,375.0869,375.1345,1600.0
2021-01-22 15:15:00,394.84,395.21,394.71,395.01,2924.0,375.5816,375.9335,375.4579,375.7433,2924.0
2021-01-22 15:20:00,395.02,395.5,394.91,395.36,1818.0,375.7528,376.2094,375.6481,376.0762,1818.0
2021-01-22 15:25:00,395.31,395.84,395.22,395.52,2941.0,376.0286,376.5328,375.943,376.2284,2941.0
2021-01-22 15:30:00,395.39,395.57,395.06,395.41,1636.0,376.1047,376.276,375.7908,376.1238,1636.0
2021-01-22 15:35:00,395.36,395.72,395.09,395.35,2426.0,376.0762,376.4186,375.8194,376.0667,2426.0
2021-01-22 15:40:00,395.66,395.77,395.18,395.18,2543.0,376.3616,376.4662,375.905,375.905,2543.0
2021-01-22 15:45:00,394.87,395.11,394.79,394.84,3355.0,375.6101,375.8384,375.534,375.5816,3355.0
2021-01-22 15:50:00,394.81,394.82,393.95,394.42,8403.0,375.553,375.5625,374.735,375.182,8403.0
2021-01-22 15:55:00,394.47,394.48,393.48,393.49,15527.0,375.2296,375.2391,374.2879,374.2974,15527.0
2021-01-25 09:30:00,393.45,394.78,392.88,392.88,5901.0,374.2594,375.5245,373.7172,373.7172,5901.0
2021-01-25 09:35:00,392.87,393.64,392.87,393.64,659.0,373.7076,374.4401,373.7076,374.4401,659.0
2021-01-25 09:40:00,394.39,394.4,391.67,391.67,3209.0,375.1535,375.163,372.5662,372.5662,3209.0
2021-01-25 09:45:00,391.79,392.15,391.78,391.83,450.0,372.6803,373.0228,372.6708,372.7184,450.0
2021-01-25 09:50:00,391.57,391.57,390.43,390.43,1500.0,372.4711,372.4711,371.3867,371.3867,1500.0
2021-01-25 09:55:00,390.86,390.86,389.02,390.47,1400.0,371.7957,371.7957,370.0454,371.4247,1400.0
2021-01-25 10:00:00,391.1,391.39,390.2,391.3,1334.0,372.024,372.2998,371.1679,372.2142,1334.0
2021-01-25 10:05:00,391.46,391.51,390.67,390.71,2336.0,372.3664,372.414,371.615,371.653,2336.0
2021-01-25 10:10:00,390.76,391.01,390.52,390.52,600.0,371.7006,371.9384,371.4723,371.4723,600.0
2021-01-25 10:15:00,390.69,391.17,390.49,390.49,1406.0,371.634,372.0906,371.4437,371.4437,1406.0
2021-01-25 10:20:00,390.61,390.64,389.24,390.28,2475.0,371.5579,371.5864,370.2547,371.244,2475.0
2021-01-25 10:25:00,390.6,390.77,390.23,390.63,1524.0,371.5484,371.7101,371.1964,371.5769,1524.0
2021-01-25 10:30:00,391.1,391.1,391.1,391.1,100.0,372.024,372.024,372.024,372.024,100.0
2021-01-25 10:35:00,390.94,391.04,390.52,390.59,2011.0,371.8718,371.9669,371.4723,371.5389,2011.0
2021-01-25 10:40:00,390.9,390.9,390.9,390.9,100.0,371.8337,371.8337,371.8337,371.8337,100.0
2021-01-25 10:45:00,391.34,392.03,391.32,391.54,1638.0,372.2523,372.9086,372.2333,372.4425,1638.0
2021-01-25 10:50:00,391.49,391.73,391.1,391.65,2464.0,372.395,372.6233,372.024,372.5472,2464.0
2021-01-25 10:55:00,391.34,391.36,390.65,390.65,1689.0,372.2523,372.2713,371.5959,371.5959,1689.0
2021-01-25 11:00:00,390.83,390.83,388.63,389.2,900.0,371.7672,371.7672,369.6745,370.2167,900.0
2021-01-25 11:05:00,388.66,389.05,388.22,388.4,834.0,369.703,370.074,369.2845,369.4557,834.0
2021-01-25 11:10:00,388.96,389.47,387.83,387.83,1500.0,369.9884,370.4735,368.9135,368.9135,1500.0
2021-01-25 11:15:00,387.35,388.15,387.35,387.94,1200.0,368.4569,369.2179,368.4569,369.0181,1200.0
2021-01-25 11:20:00,387.75,387.75,387.14,387.51,600.0,368.8374,368.8374,368.2571,368.6091,600.0
2021-01-25 11:25:00,387.39,388.13,387.34,387.43,900.0,368.4949,369.1988,368.4474,368.533,900.0
2021-01-25 11:30:00,387.72,387.93,387.15,387.9,3332.0,368.8088,369.0086,368.2666,368.9801,3332.0
2021-01-25 11:35:00,388.06,388.41,387.94,388.31,800.0,369.1323,369.4652,369.0181,369.3701,800.0
2021-01-25 11:40:00,388.0,389.97,387.78,389.97,2630.0,369.0752,370.9491,368.8659,370.9491,2630.0
2021-01-25 11:45:00,390.3,390.77,389.98,390.25,1559.0,371.263,371.7101,370.9586,371.2154,1559.0
2021-01-25 11:50:00,390.26,390.58,390.26,390.58,208.0,371.225,371.5293,371.225,371.5293,208.0
2021-01-25 11:55:00,390.54,390.54,389.38,389.38,900.0,371.4913,371.4913,370.3879,370.3879,900.0
2021-01-25 12:00:00,389.76,389.81,389.19,389.19,1017.0,370.7493,370.7969,370.2071,370.2071,1017.0
2021-01-25 12:05:00,389.3,389.4,388.98,388.98,800.0,370.3118,370.4069,370.0074,370.0074,800.0
2021-01-25 12:10:00,389.09,389.68,389.09,389.68,1828.0,370.112,370.6732,370.112,370.6732,1828.0
2021-01-25 12:15:00,389.82,390.09,388.11,388.15,1500.0,370.8064,371.0632,369.1798,369.2179,1500.0
2021-01-25 12:20:00,388.88,389.34,388.47,388.51,1000.0,369.9123,370.3498,369.5223,369.5603,1000.0
2021-01-25 12:25:00,388.79,389.07,388.78,388.82,1100.0,369.8267,370.093,369.8171,369.8552,1100.0
2021-01-25 12:30:00,388.88,389.05,388.61,389.05,700.0,369.9123,370.074,369.6554,370.074,700.0
2021-01-25 12:35:00,389.16,389.54,388.73,389.28,1816.0,370.1786,370.5401,369.7696,370.2928,1816.0
2021-01-25 12:40:00,389.16,389.62,389.0,389.0,1400.0,370.1786,370.6162,370.0264,370.0264,1400.0
2021-01-25 12:45:00,389.18,389.53,389.06,389.35,900.0,370.1976,370.5306,370.0835,370.3593,900.0
2021-01-25 12:50:00,389.11,389.11,388.67,388.67,800.0,370.131,370.131,369.7125,369.7125,800.0
2021-01-25 12:55:00,388.37,388.59,388.06,388.59,1100.0,369.4271,369.6364,369.1323,369.6364,1100.0
2021-01-25 13:00:00,388.6,388.79,388.35,388.48,1300.0,369.6459,369.8267,369.4081,369.5318,1300.0
2021-01-25 13:05:00,388.15,388.15,387.91,387.92,600.0,369.2179,369.2179,368.9896,368.9991,600.0
2021-01-25 13:10:00,388.15,388.75,388.1,388.37,1844.0,369.2179,369.7886,369.1703,369.4271,1844.0
2021-01-25 13:15:00,389.19,389.19,389.18,389.19,100.0,370.2071,370.2071,370.1976,370.2071,100.0
2021-01-25 13:20:00,388.97,389.59,388.97,389.59,1401.0,369.9979,370.5876,369.9979,370.5876,1401.0
2021-01-25 13:25:00,389.59,389.59,389.15,389.29,1901.0,370.5876,370.5876,370.1691,370.3023,1901.0
2021-01-25 13:30:00,389.33,389.83,388.97,389.68,2421.0,370.3403,370.8159,369.9979,370.6732,2421.0
2021-01-25 13:35:00,390.02,390.02,389.25,389.31,2054.0,370.9967,370.9967,370.2642,370.3213,2054.0
2021-01-25 13:40:00,389.22,390.0,389.19,389.67,2178.0,370.2357,370.9776,370.2071,370.6637,2178.0
2021-01-25 13:45:00,389.66,389.66,389.36,389.41,1000.0,370.6542,370.6542,370.3689,370.4164,1000.0
2021-01-25 13:50:00,389.33,389.33,388.42,388.42,820.0,370.3403,370.3403,369.4747,369.4747,820.0
2021-01-25 13:55:00,388.17,388.8,387.63,388.25,1800.0,369.2369,369.8362,368.7232,369.313,1800.0
2021-01-25 14:00:00,388.03,388.29,387.77,387.77,1000.0,369.1037,369.351,368.8564,368.8564,1000.0
2021-01-25 14:05:00,388.03,389.13,388.03,388.82,2223.0,369.1037,370.1501,369.1037,369.8552,2223.0
2021-01-25 14:10:00,388.53,388.56,387.91,387.91,1300.0,369.5793,369.6079,368.9896,368.9896,1300.0
2021-01-25 14:15:00,388.19,388.19,387.85,388.11,500.0,369.2559,369.2559,368.9325,369.1798,500.0
2021-01-25 14:20:00,387.95,388.09,387.7,387.7,800.0,369.0276,369.1608,368.7898,368.7898,800.0
2021-01-25 14:25:00,387.91,388.15,387.78,388.15,815.0,368.9896,369.2179,368.8659,369.2179,815.0
2021-01-25 14:30:00,388.43,388.78,388.09,388.09,1554.0,369.4842,369.8171,369.1608,369.1608,1554.0
2021-01-25 14:35:00,388.63,388.63,388.2,388.52,885.0,369.6745,369.6745,369.2654,369.5698,885.0
2021-01-25 14:40:00,388.36,388.39,387.56,387.8,1400.0,369.4176,369.4462,368.6566,368.8849,1400.0
2021-01-25 14:45:00,387.74,387.88,387.74,387.88,520.0,368.8279,368.961,368.8279,368.961,520.0
2021-01-25 14:50:00,388.08,388.08,387.93,387.93,505.0,369.1513,369.1513,369.0086,369.0086,505.0
2021-01-25 14:55:00,387.7,388.02,387.16,387.28,1202.0,368.7898,369.0942,368.2762,368.3903,1202.0
2021-01-25 15:00:00,387.82,387.88,387.39,387.6,1100.0,368.904,368.961,368.4949,368.6947,1100.0
2021-01-25 15:05:00,387.7,387.92,387.38,387.43,1418.0,368.7898,368.9991,368.4854,368.533,1418.0
2021-01-25 15:10:00,387.5,387.5,386.69,386.87,1600.0,368.5996,368.5996,367.8291,368.0003,1600.0
2021-01-25 15:15:00,386.81,387.48,386.73,387.48,1483.0,367.9432,368.5805,367.8671,368.5805,1483.0
2021-01-25 15:20:00,387.39,387.77,387.26,387.77,1501.0,368.4949,368.8564,368.3713,368.8564,1501.0
2021-01-25 15:25:00,387.66,387.91,387.48,387.59,2418.0,368.7518,368.9896,368.5805,368.6852,2418.0
2021-01-25 15:30:00,387.32,387.69,387.22,387.4,1475.0,368.4284,368.7803,368.3332,368.5045,1475.0
2021-01-25 15:35:00,387.64,388.42,387.39,388.42,2503.0,368.7327,369.4747,368.4949,369.4747,2503.0
2021-01-25 15:40:00,388.26,388.42,387.83,388.42,3577.0,369.3225,369.4747,368.9135,369.4747,3577.0
2021-01-25 15:45:00,388.5,388.73,388.14,388.14,4921.0,369.5508,369.7696,369.2084,369.2084,4921.0
2021-01-25 15:50:00,388.38,388.38,387.22,387.9,8187.0,369.4367,369.4367,368.3332,368.9801,8187.0
2021-01-25 15:55:00,388.11,388.48,387.65,387.93,15337.0,369.1798,369.5318,368.7423,369.0086,15337.0
2021-01-26 09:30:00,388.02,389.72,387.53,387.53,4272.0,369.0942,370.7113,368.6281,368.6281,4272.0
2021-01-26 09:35:00,387.67,388.09,387.59,388.09,400.0,368.7613,369.1608,368.6852,369.1608,400.0
2021-01-26 09:40:00,387.81,388.97,387.68,388.56,900.0,368.8945,369.9979,368.7708,369.6079,900.0
2021-01-26 09:45:00,388.98,389.37,387.23,387.23,1748.0,370.0074,370.3784,368.3427,368.3427,1748.0
2021-01-26 09:50:00,387.15,387.69,387.01,387.01,2147.0,368.2666,368.7803,368.1335,368.1335,2147.0
2021-01-26 09:55:00,386.66,386.66,385.62,385.62,524.0,367.8005,367.8005,366.8113,366.8113,524.0
2021-01-26 10:00:00,385.97,385.97,385.49,385.49,677.0,367.1442,367.1442,366.6876,366.6876,677.0
2021-01-26 10:05:00,385.49,385.93,385.11,385.49,3080.0,366.6876,367.1061,366.3261,366.6876,3080.0
2021-01-26 10:10:00,385.38,385.38,384.02,384.42,2715.0,366.583,366.583,365.2893,365.6698,2715.0
2021-01-26 10:15:00,383.91,384.39,383.83,383.83,1892.0,365.1847,365.6413,365.1086,365.1086,1892.0
2021-01-26 10:20:00,383.81,383.82,383.26,383.47,1600.0,365.0896,365.0991,364.5664,364.7661,1600.0
2021-01-26 10:25:00,383.47,384.33,383.28,383.99,1607.0,364.7661,365.5842,364.5854,365.2608,1607.0
2021-01-26 10:30:00,383.96,384.13,383.48,383.49,1467.0,365.2322,365.3939,364.7756,364.7852,1467.0
2021-01-26 10:35:00,383.55,383.58,383.55,383.58,410.0,364.8422,364.8708,364.8422,364.8708,410.0
2021-01-26 10:40:00,383.36,383.43,382.94,383.43,1454.0,364.6615,364.7281,364.262,364.7281,1454.0
2021-01-26 10:45:00,383.13,383.13,382.1,382.11,1524.0,364.4427,364.4427,363.463,363.4725,1524.0
2021-01-26 10:50:00,382.01,382.21,381.26,381.26,3378.0,363.3773,363.5676,362.6639,362.6639,3378.0
2021-01-26 10:55:00,381.21,381.31,381.11,381.12,1100.0,362.6164,362.7115,362.5212,362.5308,1100.0
2021-01-26 11:00:00,381.36,382.07,381.28,381.33,4288.0,362.7591,363.4344,362.683,362.7305,4288.0
2021-01-26 11:05:00,381.93,381.93,381.0,381.05,2124.0,363.3013,363.3013,362.4166,362.4642,2124.0
2021-01-26 11:10:00,381.44,381.45,380.72,380.72,1100.0,362.8352,362.8447,362.1503,362.1503,1100.0
2021-01-26 11:15:00,380.71,381.01,380.25,380.25,1000.0,362.1408,362.4261,361.7032,361.7032,1000.0
2021-01-26 11:20:00,380.58,380.99,380.1,380.99,1500.0,362.0171,362.4071,361.5605,362.4071,1500.0
2021-01-26 11:25:00,381.34,382.05,381.34,381.81,400.0,362.74,363.4154,362.74,363.1871,400.0
2021-01-26 11:30:00,381.8,381.81,381.57,381.57,700.0,363.1776,363.1871,362.9588,362.9588,700.0
2021-01-26 11:35:00,381.58,381.76,381.26,381.59,2458.0,362.9683,363.1395,362.6639,362.9778,2458.0
2021-01-26 11:40:00,381.68,381.68,381.5,381.5,300.0,363.0634,363.0634,362.8922,362.8922,300.0
2021-01-26 11:45:00,381.18,381.45,380.77,381.43,1906.0,362.5878,362.8447,362.1978,362.8256,1906.0
2021-01-26 11:50:00,381.35,381.69,381.34,381.69,612.0,362.7495,363.073,362.74,363.073,612.0
2021-01-26 11:55:00,381.69,382.24,381.57,381.71,1628.0,363.073,363.5961,362.9588,363.092,1628.0
2021-01-26 12:00:00,381.53,381.94,381.19,381.36,1368.0,362.9208,363.3108,362.5973,362.7591,1368.0
2021-01-26 12:05:00,381.0,381.0,380.59,380.75,1607.0,362.4166,362.4166,362.0266,362.1788,1607.0
2021-01-26 12:10:00,380.53,380.53,380.37,380.37,400.0,361.9695,361.9695,361.8173,361.8173,400.0
2021-01-26 12:15:00,380.26,380.52,379.83,380.24,1309.0,361.7127,361.96,361.3037,361.6937,1309.0
2021-01-26 12:20:00,380.02,380.05,379.65,379.93,2030.0,361.4844,361.5129,361.1325,361.3988,2030.0
2021-01-26 12:25:00,380.18,380.49,379.54,379.61,1173.0,361.6366,361.9315,361.0278,361.0944,1173.0
2021-01-26 12:30:00,379.18,379.5,379.11,379.25,3743.0,360.6854,360.9898,360.6188,360.752,3743.0
2021-01-26 12:35:00,379.43,379.5,379.3,379.39,1550.0,360.9232,360.9898,360.7995,360.8851,1550.0
2021-01-26 12:40:00,379.23,379.23,378.5,378.5,2114.0,360.7329,360.7329,360.0386,360.0386,2114.0
2021-01-26 12:45:00,378.63,379.19,378.41,378.42,2000.0,360.1622,360.6949,359.9529,359.9625,2000.0
2021-01-26 12:50:00,378.61,379.5,378.61,379.31,2287.0,360.1432,360.9898,360.1432,360.809,2287.0
2021-01-26 12:55:00,379.21,379.21,378.62,378.63,1416.0,360.7139,360.7139,360.1527,360.1622,1416.0
2021-01-26 13:00:00,378.63,379.53,378.62,379.5,1700.0,360.1622,361.0183,360.1527,360.9898,1700.0
2021-01-26 13:05:00,379.5,379.56,379.29,379.34,3140.0,360.9898,361.0468,360.79,360.8376,3140.0
2021-01-26 13:10:00,379.5,379.58,379.35,379.49,1600.0,360.9898,361.0659,360.8471,360.9803,1600.0
2021-01-26 13:15:00,379.27,379.29,378.95,378.95,400.0,360.771,360.79,360.4666,360.4666,400.0
2021-01-26 13:20:00,378.91,378.94,378.72,378.79,1600.0,360.4286,360.4571,360.2478,360.3144,1600.0
2021-01-26 13:25:00,379.05,379.17,378.91,379.09,1263.0,360.5617,360.6759,360.4286,360.5998,1263.0
2021-01-26 13:30:00,379.1,379.32,379.06,379.06,900.0,360.6093,360.8186,360.5712,360.5712,900.0
2021-01-26 13:35:00,378.92,379.0,378.73,378.78,904.0,360.4381,360.5142,360.2573,360.3049,904.0
2021-01-26 13:40:00,378.9,379.01,378.48,378.48,3053.0,360.419,360.5237,360.0195,360.0195,3053.0
2021-01-26 13:45:00,378.36,378.36,377.67,377.67,3448.0,359.9054,359.9054,359.249,359.249,3448.0
2021-01-26 13:50:00,377.91,378.07,377.75,377.85,1632.0,359.4773,359.6295,359.3251,359.4203,1632.0
2021-01-26 13:55:00,377.68,378.34,377.68,378.02,2022.0,359.2585,359.8864,359.2585,359.582,2022.0
2021-01-26 14:00:00,378.17,378.34,378.17,378.34,417.0,359.7246,359.8864,359.7246,359.8864,417.0
2021-01-26 14:05:00,378.57,378.89,378.57,378.89,1052.0,360.1051,360.4095,360.1051,360.4095,1052.0
2021-01-26 14:10:00,379.05,379.05,378.67,378.98,1372.0,360.5617,360.5617,360.2003,360.4951,1372.0
2021-01-26 14:15:00,379.21,379.21,378.62,378.75,800.0,360.7139,360.7139,360.1527,360.2764,800.0
2021-01-26 14:20:00,378.62,378.87,378.57,378.87,500.0,360.1527,360.3905,360.1051,360.3905,500.0
2021-01-26 14:25:00,378.83,378.97,377.41,377.87,3800.0,360.3525,360.4856,359.0017,359.4393,3800.0
2021-01-26 14:30:00,378.11,378.98,377.82,378.29,2209.0,359.6676,360.4951,359.3917,359.8388,2209.0
2021-01-26 14:35:00,378.11,378.31,377.69,378.31,4074.0,359.6676,359.8578,359.2681,359.8578,4074.0
2021-01-26 14:40:00,378.01,378.53,377.73,378.04,1300.0,359.5725,360.0671,359.3061,359.601,1300.0
2021-01-26 14:45:00,378.77,378.91,378.36,378.75,500.0,360.2954,360.4286,359.9054,360.2764,500.0
2021-01-26 14:50:00,379.08,379.11,378.79,378.83,1115.0,360.5903,360.6188,360.3144,360.3525,1115.0
2021-01-26 14:55:00,379.18,379.43,379.05,379.28,2016.0,360.6854,360.9232,360.5617,360.7805,2016.0
2021-01-26 15:00:00,379.12,379.5,379.12,379.28,3942.0,360.6283,360.9898,360.6283,360.7805,3942.0
2021-01-26 15:05:00,379.28,379.28,378.98,379.15,2100.0,360.7805,360.7805,360.4951,360.6568,2100.0
2021-01-26 15:10:00,379.27,379.38,378.95,378.95,6974.0,360.771,360.8756,360.4666,360.4666,6974.0
2021-01-26 15:15:00,378.88,379.05,378.81,378.81,3399.0,360.4,360.5617,360.3334,360.3334,3399.0
2021-01-26 15:20:00,378.66,378.86,378.62,378.69,3300.0,360.1907,360.381,360.1527,360.2193,3300.0
2021-01-26 15:25:00,378.79,378.83,378.52,378.74,3389.0,360.3144,360.3525,360.0576,360.2668,3389.0
2021-01-26 15:30:00,378.82,378.96,378.68,378.76,5424.0,360.3429,360.4761,360.2098,360.2859,5424.0
2021-01-26 15:35:00,378.62,378.64,377.84,377.84,6494.0,360.1527,360.1717,359.4107,359.4107,6494.0
2021-01-26 15:40:00,377.92,378.51,377.91,378.3,3507.0,359.4868,360.0481,359.4773,359.8483,3507.0
2021-01-26 15:45:00,378.52,378.55,377.74,377.75,5198.0,360.0576,360.0861,359.3156,359.3251,5198.0
2021-01-26 15:50:00,377.89,377.91,377.28,377.28,6592.0,359.4583,359.4773,358.8781,358.8781,6592.0
2021-01-26 15:55:00,377.3,377.35,376.5,376.64,21586.0,358.8971,358.9446,358.1361,358.2693,21586.0
2021-01-27 09:30:00,373.82,374.57,371.61,372.46,12944.0,355.5868,356.3002,353.4846,354.2932,12944.0
2021-01-27 09:35:00,372.34,372.34,371.39,371.39,1463.0,354.179,354.179,353.2753,353.2753,1463.0
2021-01-27 09:40:00,370.33,370.33,365.82,365.82,4100.0,352.267,352.267,347.977,347.977,4100.0
2021-01-27 09:45:00,365.14,365.44,360.97,365.44,2319.0,347.3302,347.6156,343.3636,347.6156,2319.0
2021-01-27 09:50:00,364.72,365.52,363.68,365.52,3344.0,346.9307,347.6917,345.9414,347.6917,3344.0
2021-01-27 09:55:00,365.04,366.65,364.37,364.37,4604.0,347.2351,348.7665,346.5977,346.5977,4604.0
2021-01-27 10:00:00,365.54,365.54,362.16,364.06,10667.0,347.7107,347.7107,344.4955,346.3029,10667.0
2021-01-27 10:05:00,364.13,365.8,363.54,365.49,5551.0,346.3695,347.958,345.8082,347.6631,5551.0
2021-01-27 10:10:00,365.49,367.96,365.38,367.96,7762.0,347.6631,350.0126,347.5585,350.0126,7762.0
2021-01-27 10:15:00,367.96,368.72,367.76,368.68,1600.0,350.0126,350.7356,349.8224,350.6975,1600.0
2021-01-27 10:20:00,368.68,369.97,367.82,368.31,5605.0,350.6975,351.9246,349.8795,350.3456,5605.0
2021-01-27 10:25:00,367.88,368.73,367.46,368.09,3884.0,349.9365,350.7451,349.537,350.1363,3884.0
2021-01-27 10:30:00,367.7,368.03,366.16,367.08,3000.0,349.7653,350.0792,348.3004,349.1756,3000.0
2021-01-27 10:35:00,366.67,366.69,365.75,366.02,7200.0,348.7856,348.8046,347.9104,348.1673,7200.0
2021-01-27 10:40:00,366.02,367.62,365.89,367.28,14184.0,348.1673,349.6892,348.0436,349.3658,14184.0
2021-01-27 10:45:00,368.0,368.95,367.33,368.87,1289.0,350.0507,350.9544,349.4134,350.8783,1289.0
2021-01-27 10:50:00,368.87,369.52,367.9,368.11,2502.0,350.8783,351.4966,349.9556,350.1553,2502.0
2021-01-27 10:55:00,368.42,369.55,367.71,369.55,2500.0,350.4502,351.5251,349.7748,351.5251,2500.0
2021-01-27 11:00:00,370.52,370.52,368.84,368.84,1700.0,352.4478,352.4478,350.8497,350.8497,1700.0
2021-01-27 11:05:00,368.7,368.8,367.68,368.32,1558.0,350.7165,350.8117,349.7463,350.3551,1558.0
2021-01-27 11:10:00,368.37,368.37,367.4,367.44,2038.0,350.4026,350.4026,349.48,349.518,2038.0
2021-01-27 11:15:00,367.07,367.65,366.84,367.07,1800.0,349.1661,349.7178,348.9473,349.1661,1800.0
2021-01-27 11:20:00,367.31,368.42,367.3,368.28,3900.0,349.3943,350.4502,349.3848,350.317,3900.0
2021-01-27 11:25:00,368.03,368.29,367.15,367.49,1600.0,350.0792,350.3265,349.2421,349.5656,1600.0
2021-01-27 11:30:00,367.47,368.27,366.98,367.99,3100.0,349.5465,350.3075,349.0804,350.0412,3100.0
2021-01-27 11:35:00,368.14,368.83,367.99,368.0,4199.0,350.1839,350.8402,350.0412,350.0507,4199.0
2021-01-27 11:40:00,368.15,368.15,367.41,367.69,821.0,350.1934,350.1934,349.4895,349.7558,821.0
2021-01-27 11:45:00,368.17,368.17,366.4,366.4,1300.0,350.2124,350.2124,348.5287,348.5287,1300.0
2021-01-27 11:50:00,366.18,366.91,366.0,366.91,6524.0,348.3195,349.0139,348.1482,349.0139,6524.0
2021-01-27 11:55:00,366.87,366.87,366.16,366.3,3501.0,348.9758,348.9758,348.3004,348.4336,3501.0
2021-01-27 12:00:00,366.11,366.64,366.1,366.31,4295.0,348.2529,348.757,348.2434,348.4431,4295.0
2021-01-27 12:05:00,366.41,367.05,366.31,366.76,3045.0,348.5382,349.147,348.4431,348.8712,3045.0
2021-01-27 12:10:00,366.81,367.68,366.81,367.02,1600.0,348.9187,349.7463,348.9187,349.1185,1600.0
2021-01-27 12:15:00,366.91,367.73,366.7,367.67,1500.0,349.0139,349.7939,348.8141,349.7368,1500.0
2021-01-27 12:20:00,367.44,367.68,366.71,367.05,2509.0,349.518,349.7463,348.8236,349.147,2509.0
2021-01-27 12:25:00,367.3,367.49,367.29,367.29,800.0,349.3848,349.5656,349.3753,349.3753,800.0
2021-01-27 12:30:00,367.36,367.71,367.34,367.71,1460.0,349.4419,349.7748,349.4229,349.7748,1460.0
2021-01-27 12:35:00,367.65,368.33,367.09,368.09,3733.0,349.7178,350.3646,349.1851,350.1363,3733.0
2021-01-27 12:40:00,368.36,368.75,368.13,368.75,5493.0,350.3931,350.7641,350.1744,350.7641,5493.0
2021-01-27 12:45:00,368.71,369.54,368.7,369.54,400.0,350.7261,351.5156,350.7165,351.5156,400.0
2021-01-27 12:50:00,369.54,370.25,369.54,370.25,1676.0,351.5156,352.1909,351.5156,352.1909,1676.0
2021-01-27 12:55:00,370.5,371.31,370.45,370.96,2113.0,352.4288,353.1992,352.3812,352.8663,2113.0
2021-01-27 13:00:00,370.74,370.74,370.52,370.67,1406.0,352.657,352.657,352.4478,352.5905,1406.0
2021-01-27 13:05:00,370.5,370.55,370.38,370.5,2136.0,352.4288,352.4763,352.3146,352.4288,2136.0
2021-01-27 13:10:00,370.35,370.48,369.78,369.8,2300.0,352.2861,352.4097,351.7439,351.7629,2300.0
2021-01-27 13:15:00,369.61,370.59,369.47,370.04,2901.0,351.5822,352.5144,351.449,351.9912,2901.0
2021-01-27 13:20:00,370.04,370.25,369.89,370.17,1300.0,351.9912,352.1909,351.8485,352.1148,1300.0
2021-01-27 13:25:00,370.16,370.5,369.94,370.13,5536.0,352.1053,352.4288,351.8961,352.0768,5536.0
2021-01-27 13:30:00,369.83,369.89,369.39,369.89,1500.0,351.7914,351.8485,351.3729,351.8485,1500.0
2021-01-27 13:35:00,370.04,370.09,369.86,370.05,1400.0,351.9912,352.0388,351.82,352.0007,1400.0
2021-01-27 13:40:00,370.06,370.2,369.74,369.92,2302.0,352.0102,352.1434,351.7058,351.877,2302.0
2021-01-27 13:45:00,369.66,370.12,369.42,370.11,1476.0,351.6297,352.0673,351.4014,352.0578,1476.0
2021-01-27 13:50:00,369.53,369.89,369.34,369.57,3202.0,351.5061,351.8485,351.3253,351.5441,3202.0
2021-01-27 13:55:00,369.56,369.58,368.84,368.84,1500.0,351.5346,351.5536,350.8497,350.8497,1500.0
2021-01-27 14:00:00,368.69,368.9,368.04,368.05,1000.0,350.707,350.9068,350.0887,350.0983,1000.0
2021-01-27 14:05:00,367.65,367.84,367.31,367.84,1100.0,349.7178,349.8985,349.3943,349.8985,1100.0
2021-01-27 14:10:00,368.14,369.08,367.89,368.88,3138.0,350.1839,351.078,349.9461,350.8878,3138.0
2021-01-27 14:15:00,368.94,368.94,367.63,368.21,2972.0,350.9448,350.9448,349.6987,350.2504,2972.0
2021-01-27 14:20:00,367.9,368.88,367.85,368.81,3200.0,349.9556,350.8878,349.908,350.8212,3200.0
2021-01-27 14:25:00,368.77,368.85,368.1,368.17,2285.0,350.7831,350.8592,350.1458,350.2124,2285.0
2021-01-27 14:30:00,368.27,368.56,368.01,368.01,1800.0,350.3075,350.5834,350.0602,350.0602,1800.0
2021-01-27 14:35:00,368.27,368.37,367.76,368.0,2745.0,350.3075,350.4026,349.8224,350.0507,2745.0
2021-01-27 14:40:00,367.63,368.21,367.54,368.09,1800.0,349.6987,350.2504,349.6131,350.1363,1800.0
2021-01-27 14:45:00,368.11,368.53,367.29,367.77,4394.0,350.1553,350.5548,349.3753,349.8319,4394.0
2021-01-27 14:50:00,367.61,367.61,366.81,367.45,1403.0,349.6797,349.6797,348.9187,349.5275,1403.0
2021-01-27 14:55:00,367.3,368.27,367.0,368.27,1700.0,349.3848,350.3075,349.0995,350.3075,1700.0
2021-01-27 15:00:00,368.13,368.15,367.45,367.81,2063.0,350.1744,350.1934,349.5275,349.87,2063.0
2021-01-27 15:05:00,367.87,368.15,367.7,367.98,1500.0,349.927,350.1934,349.7653,350.0317,1500.0
2021-01-27 15:10:00,367.75,369.07,367.74,369.07,2000.0,349.8129,351.0685,349.8034,351.0685,2000.0
2021-01-27 15:15:00,368.9,369.19,368.78,368.87,2207.0,350.9068,351.1826,350.7926,350.8783,2207.0
2021-01-27 15:20:00,368.99,369.17,368.17,368.73,3298.0,350.9924,351.1636,350.2124,350.7451,3298.0
2021-01-27 15:25:00,368.77,369.44,368.44,369.25,3157.0,350.7831,351.4205,350.4692,351.2397,3157.0
2021-01-27 15:30:00,369.09,369.43,368.44,368.72,3800.0,351.0875,351.4109,350.4692,350.7356,3800.0
2021-01-27 15:35:00,368.87,369.91,368.85,369.48,9243.0,350.8783,351.8675,350.8592,351.4585,9243.0
2021-01-27 15:40:00,369.42,370.19,368.96,368.97,7498.0,351.4014,352.1339,350.9639,350.9734,7498.0
2021-01-27 15:45:00,368.91,370.37,368.58,370.03,5550.0,350.9163,352.3051,350.6024,351.9817,5550.0
2021-01-27 15:50:00,369.84,371.16,369.84,370.5,7027.0,351.8009,353.0566,351.8009,352.4288,7027.0
2021-01-27 15:55:00,371.27,371.53,370.11,370.58,19559.0,353.1612,353.4085,352.0578,352.5049,19559.0
2021-01-28 09:30:00,371.19,375.64,371.19,373.38,3738.0,353.0851,357.318,353.0851,355.1683,3738.0
2021-01-28 09:35:00,373.38,373.38,373.38,373.38,0.0,355.1683,355.1683,355.1683,355.1683,0.0
2021-01-28 09:40:00,374.02,375.74,373.1,375.73,1496.0,355.7771,357.4132,354.9019,357.4037,1496.0
2021-01-28 09:45:00,375.59,376.7,375.45,375.56,966.0,357.2705,358.3263,357.1373,357.2419,966.0
2021-01-28 09:50:00,374.71,375.74,374.7,375.37,1068.0,356.4334,357.4132,356.4239,357.0612,1068.0
2021-01-28 09:55:00,375.25,375.57,373.51,374.36,2900.0,356.9471,357.2515,355.2919,356.1005,2900.0
2021-01-28 10:00:00,373.22,375.58,373.22,375.32,2000.0,355.0161,357.261,355.0161,357.0137,2000.0
2021-01-28 10:05:00,375.27,375.58,375.21,375.29,4147.0,356.9661,357.261,356.909,356.9851,4147.0
2021-01-28 10:10:00,374.92,375.36,374.8,374.8,1200.0,356.6332,357.0517,356.519,356.519,1200.0
2021-01-28 10:15:00,375.15,375.65,374.75,374.78,5110.0,356.8519,357.3276,356.4715,356.5,5110.0
2021-01-28 10:20:00,374.92,374.92,372.92,372.93,12300.0,356.6332,356.6332,354.7307,354.7402,12300.0
2021-01-28 10:25:00,373.11,373.39,371.31,371.51,20379.0,354.9114,355.1778,353.1992,353.3895,20379.0
2021-01-28 10:30:00,371.84,373.33,371.84,373.19,14449.0,353.7034,355.1207,353.7034,354.9875,14449.0
2021-01-28 10:35:00,373.17,373.37,372.4,373.37,19574.0,354.9685,355.1588,354.2361,355.1588,19574.0
2021-01-28 10:40:00,373.03,373.35,372.01,372.01,18896.0,354.8354,355.1397,353.8651,353.8651,18896.0
2021-01-28 10:45:00,372.19,373.18,372.07,372.81,13636.0,354.0363,354.978,353.9222,354.6261,13636.0
2021-01-28 10:50:00,373.09,373.2,370.34,370.43,11212.0,354.8924,354.9971,352.2766,352.3622,11212.0
2021-01-28 10:55:00,370.55,370.59,368.81,368.81,31997.0,352.4763,352.5144,350.8212,350.8212,31997.0
2021-01-28 11:00:00,369.18,370.39,368.96,369.65,7047.0,351.1731,352.3241,350.9639,351.6202,7047.0
2021-01-28 11:05:00,369.79,373.26,369.13,373.26,19155.0,351.7534,355.0541,351.1256,355.0541,19155.0
2021-01-28 11:10:00,372.72,373.76,372.72,373.17,2741.0,354.5405,355.5297,354.5405,354.9685,2741.0
2021-01-28 11:15:00,373.63,375.24,373.63,374.75,2898.0,355.4061,356.9376,355.4061,356.4715,2898.0
2021-01-28 11:20:00,374.49,374.54,373.85,374.38,2892.0,356.2241,356.2717,355.6154,356.1195,2892.0
2021-01-28 11:25:00,374.07,374.07,372.51,372.51,5732.0,355.8246,355.8246,354.3407,354.3407,5732.0
2021-01-28 11:30:00,372.95,374.21,372.41,372.76,6122.0,354.7593,355.9578,354.2456,354.5785,6122.0
2021-01-28 11:35:00,372.51,372.56,370.39,371.08,19913.0,354.3407,354.3883,352.3241,352.9805,19913.0
2021-01-28 11:40:00,372.18,374.56,371.37,373.73,6890.0,354.0268,356.2907,353.2563,355.5012,6890.0
2021-01-28 11:45:00,373.97,374.3,370.13,370.83,18069.0,355.7295,356.0434,352.0768,352.7427,18069.0
2021-01-28 11:50:00,370.91,372.77,370.86,372.07,13887.0,352.8188,354.588,352.7712,353.9222,13887.0
2021-01-28 11:55:00,372.07,372.13,371.15,371.74,10894.0,353.9222,353.9792,353.047,353.6083,10894.0
2021-01-28 12:00:00,372.18,372.58,371.6,371.84,4996.0,354.0268,354.4073,353.4751,353.7034,4996.0
2021-01-28 12:05:00,371.96,372.58,371.52,372.4,4748.0,353.8175,354.4073,353.399,354.2361,4748.0
2021-01-28 12:10:00,372.22,374.49,372.21,373.8,4300.0,354.0649,356.2241,354.0553,355.5678,4300.0
2021-01-28 12:15:00,374.31,374.31,372.41,372.59,3709.0,356.0529,356.0529,354.2456,354.4168,3709.0
2021-01-28 12:20:00,372.63,373.03,372.59,373.03,400.0,354.4549,354.8354,354.4168,354.8354,400.0
2021-01-28 12:25:00,373.06,373.71,372.86,373.17,1802.0,354.8639,355.4822,354.6736,354.9685,1802.0
2021-01-28 12:30:00,373.13,373.69,373.13,373.34,2164.0,354.9305,355.4632,354.9305,355.1302,2164.0
2021-01-28 12:35:00,373.44,373.74,373.23,373.73,2500.0,355.2254,355.5107,355.0256,355.5012,2500.0
2021-01-28 12:40:00,373.63,374.18,373.58,374.18,1200.0,355.4061,355.9293,355.3585,355.9293,1200.0
2021-01-28 12:45:00,373.91,373.99,373.47,373.99,2418.0,355.6724,355.7485,355.2539,355.7485,2418.0
2021-01-28 12:50:00,373.83,373.83,373.41,373.47,1030.0,355.5963,355.5963,355.1968,355.2539,1030.0
2021-01-28 12:55:00,373.62,374.41,373.62,374.41,1980.0,355.3966,356.148,355.3966,356.148,1980.0
2021-01-28 13:00:00,374.33,374.33,373.28,373.34,1763.0,356.0719,356.0719,355.0732,355.1302,1763.0
2021-01-28 13:05:00,373.27,373.38,372.28,372.44,1200.0,355.0636,355.1683,354.1219,354.2741,1200.0
2021-01-28 13:10:00,372.58,372.58,371.81,372.11,2010.0,354.4073,354.4073,353.6749,353.9602,2010.0
2021-01-28 13:15:00,372.31,372.31,371.07,371.41,2101.0,354.1505,354.1505,352.971,353.2944,2101.0
2021-01-28 13:20:00,372.08,373.04,372.08,372.34,3102.0,353.9317,354.8449,353.9317,354.179,3102.0
2021-01-28 13:25:00,372.8,372.84,372.08,372.08,1683.0,354.6166,354.6546,353.9317,353.9317,1683.0
2021-01-28 13:30:00,372.49,372.89,372.42,372.42,2558.0,354.3217,354.7022,354.2551,354.2551,2558.0
2021-01-28 13:35:00,372.29,372.9,372.08,372.9,2400.0,354.1314,354.7117,353.9317,354.7117,2400.0
2021-01-28 13:40:00,372.48,372.76,372.26,372.3,2400.0,354.3122,354.5785,354.1029,354.141,2400.0
2021-01-28 13:45:00,372.27,373.13,371.9,372.69,2103.0,354.1124,354.9305,353.7605,354.5119,2103.0
2021-01-28 13:50:00,372.95,373.14,372.61,373.12,1400.0,354.7593,354.94,354.4358,354.921,1400.0
2021-01-28 13:55:00,373.64,374.0,373.38,373.83,900.0,355.4156,355.758,355.1683,355.5963,900.0
2021-01-28 14:00:00,373.77,374.12,373.72,374.12,900.0,355.5393,355.8722,355.4917,355.8722,900.0
2021-01-28 14:05:00,373.89,374.4,373.66,374.33,2563.0,355.6534,356.1385,355.4346,356.0719,2563.0
2021-01-28 14:10:00,374.47,374.47,373.89,374.0,1100.0,356.2051,356.2051,355.6534,355.758,1100.0
2021-01-28 14:15:00,374.16,374.29,373.23,373.23,2300.0,355.9102,356.0339,355.0256,355.0256,2300.0
2021-01-28 14:20:00,373.44,374.48,373.44,373.89,1928.0,355.2254,356.2146,355.2254,355.6534,1928.0
2021-01-28 14:25:00,373.88,374.09,373.15,373.7,2416.0,355.6439,355.8436,354.9495,355.4727,2416.0
2021-01-28 14:30:00,373.79,373.99,373.1,373.27,2023.0,355.5583,355.7485,354.9019,355.0636,2023.0
2021-01-28 14:35:00,373.48,373.94,373.29,373.87,2300.0,355.2634,355.701,355.0827,355.6344,2300.0
2021-01-28 14:40:00,373.88,373.88,373.02,373.04,900.0,355.6439,355.6439,354.8258,354.8449,900.0
2021-01-28 14:45:00,373.08,373.87,372.78,373.7,2400.0,354.8829,355.6344,354.5975,355.4727,2400.0
2021-01-28 14:50:00,373.72,373.83,372.82,373.08,2100.0,355.4917,355.5963,354.6356,354.8829,2100.0
2021-01-28 14:55:00,373.22,373.22,372.66,372.76,1831.0,355.0161,355.0161,354.4834,354.5785,1831.0
2021-01-28 15:00:00,372.81,372.81,372.39,372.69,1900.0,354.6261,354.6261,354.2266,354.5119,1900.0
2021-01-28 15:05:00,372.61,373.38,372.6,373.38,1500.0,354.4358,355.1683,354.4263,355.1683,1500.0
2021-01-28 15:10:00,373.52,374.27,373.26,374.1,2106.0,355.3015,356.0149,355.0541,355.8532,2106.0
2021-01-28 15:15:00,374.08,374.6,373.54,374.14,3231.0,355.8341,356.3288,355.3205,355.8912,3231.0
2021-01-28 15:20:00,374.25,374.94,373.78,374.16,4131.0,355.9958,356.6522,355.5488,355.9102,4131.0
2021-01-28 15:25:00,374.55,374.55,373.71,373.71,2900.0,356.2812,356.2812,355.4822,355.4822,2900.0
2021-01-28 15:30:00,373.72,373.83,372.64,372.86,3100.0,355.4917,355.5963,354.4644,354.6736,3100.0
2021-01-28 15:35:00,372.64,372.85,372.27,372.27,4223.0,354.4644,354.6641,354.1124,354.1124,4223.0
2021-01-28 15:40:00,372.34,372.86,372.13,372.85,4600.0,354.179,354.6736,353.9792,354.6641,4600.0
2021-01-28 15:45:00,372.77,373.12,371.68,372.3,8295.0,354.588,354.921,353.5512,354.141,8295.0
2021-01-28 15:50:00,372.7,373.12,372.24,372.5,17802.0,354.5214,354.921,354.0839,354.3312,17802.0
2021-01-28 15:55:00,372.24,372.62,371.51,371.91,25508.0,354.0839,354.4453,353.3895,353.77,25508.0
2021-01-29 09:30:00,369.8,369.83,366.78,367.63,3118.0,351.7629,351.7914,348.8902,349.6987,3118.0
2021-01-29 09:35:00,367.42,367.42,365.99,366.54,5601.0,349.499,349.499,348.1387,348.6619,5601.0
2021-01-29 09:40:00,366.4,369.21,365.98,368.78,4360.0,348.5287,351.2017,348.1292,350.7926,4360.0
2021-01-29 09:45:00,369.62,371.34,369.62,371.34,1600.0,351.5917,353.2278,351.5917,353.2278,1600.0
2021-01-29 09:50:00,371.22,371.45,369.47,369.47,1701.0,353.1136,353.3324,351.449,351.449,1701.0
2021-01-29 09:55:00,370.74,371.88,369.87,370.45,4710.0,352.657,353.7414,351.8295,352.3812,4710.0
2021-01-29 10:00:00,370.81,373.1,370.75,373.1,2449.0,352.7236,354.9019,352.6666,354.9019,2449.0
2021-01-29 10:05:00,371.79,372.77,371.63,372.77,500.0,353.6558,354.588,353.5036,354.588,500.0
2021-01-29 10:10:00,374.0,374.0,372.3,372.53,330.0,355.758,355.758,354.141,354.3597,330.0
2021-01-29 10:15:00,372.34,373.21,371.78,372.95,1886.0,354.179,355.0066,353.6463,354.7593,1886.0
2021-01-29 10:20:00,372.65,373.17,372.15,372.26,7005.0,354.4739,354.9685,353.9983,354.1029,7005.0
2021-01-29 10:25:00,372.61,372.61,371.47,371.47,1400.0,354.4358,354.4358,353.3514,353.3514,1400.0
2021-01-29 10:30:00,371.47,371.47,370.25,370.64,1600.0,353.3514,353.3514,352.1909,352.5619,1600.0
2021-01-29 10:35:00,370.48,370.48,369.83,369.83,400.0,352.4097,352.4097,351.7914,351.7914,400.0
2021-01-29 10:40:00,369.8,369.8,368.8,369.37,1748.0,351.7629,351.7629,350.8117,351.3539,1748.0
2021-01-29 10:45:00,369.48,369.92,369.48,369.75,1707.0,351.4585,351.877,351.4585,351.7153,1707.0
2021-01-29 10:50:00,369.34,369.48,368.71,368.71,1321.0,351.3253,351.4585,350.7261,350.7261,1321.0
2021-01-29 10:55:00,368.07,368.63,367.71,368.08,900.0,350.1173,350.65,349.7748,350.1268,900.0
2021-01-29 11:00:00,367.99,367.99,366.33,366.33,3123.0,350.0412,350.0412,348.4621,348.4621,3123.0
2021-01-29 11:05:00,366.94,367.11,366.94,367.1,553.0,349.0424,349.2041,349.0424,349.1946,553.0
2021-01-29 11:10:00,367.47,367.47,366.79,367.08,1020.0,349.5465,349.5465,348.8997,349.1756,1020.0
2021-01-29 11:15:00,367.19,367.19,366.66,367.04,700.0,349.2802,349.2802,348.776,349.1375,700.0
2021-01-29 11:20:00,367.66,367.76,367.05,367.05,730.0,349.7273,349.8224,349.147,349.147,730.0
2021-01-29 11:25:00,367.42,367.5,365.92,365.92,910.0,349.499,349.5751,348.0721,348.0721,910.0
2021-01-29 11:30:00,365.55,365.66,364.38,364.38,2814.0,347.7202,347.8248,346.6073,346.6073,2814.0
2021-01-29 11:35:00,364.1,364.3,363.78,364.3,1403.0,346.3409,346.5312,346.0365,346.5312,1403.0
2021-01-29 11:40:00,365.14,365.97,365.11,365.4,1200.0,347.3302,348.1197,347.3017,347.5775,1200.0
2021-01-29 11:45:00,364.54,364.87,364.44,364.44,600.0,346.7595,347.0734,346.6643,346.6643,600.0
2021-01-29 11:50:00,364.4,364.55,363.83,364.42,5805.0,346.6263,346.769,346.0841,346.6453,5805.0
2021-01-29 11:55:00,364.43,364.49,363.91,364.25,4770.0,346.6548,346.7119,346.1602,346.4836,4770.0
2021-01-29 12:00:00,364.6,364.6,364.15,364.27,6225.0,346.8165,346.8165,346.3885,346.5026,6225.0
2021-01-29 12:05:00,364.24,364.43,363.59,364.25,2300.0,346.4741,346.6548,345.8558,346.4836,2300.0
2021-01-29 12:10:00,364.16,365.04,364.01,364.44,5146.0,346.398,347.2351,346.2553,346.6643,5146.0
2021-01-29 12:15:00,364.02,364.3,363.41,363.82,2607.0,346.2648,346.5312,345.6846,346.0746,2607.0
2021-01-29 12:20:00,362.98,363.56,362.98,363.35,900.0,345.2755,345.8273,345.2755,345.6275,900.0
2021-01-29 12:25:00,363.6,363.85,363.37,363.85,500.0,345.8653,346.1031,345.6465,346.1031,500.0
2021-01-29 12:30:00,363.81,363.96,363.52,363.52,1500.0,346.0651,346.2077,345.7892,345.7892,1500.0
2021-01-29 12:35:00,363.83,364.59,363.7,363.7,2687.0,346.0841,346.807,345.9604,345.9604,2687.0
2021-01-29 12:40:00,363.74,364.0,363.32,363.32,3300.0,345.9985,346.2458,345.599,345.599,3300.0
2021-01-29 12:45:00,362.75,362.75,362.0,362.0,1903.0,345.0568,345.0568,344.3433,344.3433,1903.0
2021-01-29 12:50:00,362.17,363.0,362.17,362.71,4100.0,344.5051,345.2946,344.5051,345.0187,4100.0
2021-01-29 12:55:00,362.81,362.84,361.48,361.49,1400.0,345.1138,345.1424,343.8487,343.8582,1400.0
2021-01-29 13:00:00,361.22,362.19,361.22,361.84,1390.0,343.6014,344.5241,343.6014,344.1911,1390.0
2021-01-29 13:05:00,362.0,362.18,361.54,362.18,1200.0,344.3433,344.5146,343.9058,344.5146,1200.0
2021-01-29 13:10:00,362.33,362.33,361.34,361.39,1000.0,344.6572,344.6572,343.7155,343.7631,1000.0
2021-01-29 13:15:00,361.15,361.96,361.15,361.96,1148.0,343.5348,344.3053,343.5348,344.3053,1148.0
2021-01-29 13:20:00,362.19,362.4,361.75,361.87,707.0,344.5241,344.7238,344.1055,344.2197,707.0
2021-01-29 13:25:00,362.53,363.8,362.17,363.44,8300.0,344.8475,346.0555,344.5051,345.7131,8300.0
2021-01-29 13:30:00,363.77,363.77,362.25,362.25,3286.0,346.027,346.027,344.5811,344.5811,3286.0
2021-01-29 13:35:00,363.43,363.43,362.17,362.17,2700.0,345.7036,345.7036,344.5051,344.5051,2700.0
2021-01-29 13:40:00,362.36,362.36,361.76,361.77,800.0,344.6858,344.6858,344.115,344.1246,800.0
2021-01-29 13:45:00,362.06,362.25,361.62,361.63,1200.0,344.4004,344.5811,343.9819,343.9914,1200.0
2021-01-29 13:50:00,361.84,362.14,361.69,361.97,1400.0,344.1911,344.4765,344.0485,344.3148,1400.0
2021-01-29 13:55:00,361.7,361.8,361.26,361.3,2561.0,344.058,344.1531,343.6394,343.6775,2561.0
2021-01-29 14:00:00,360.94,362.78,360.94,362.49,900.0,343.335,345.0853,343.335,344.8094,900.0
2021-01-29 14:05:00,363.13,363.41,362.89,363.41,600.0,345.4182,345.6846,345.1899,345.6846,600.0
2021-01-29 14:10:00,363.79,364.53,363.73,364.07,1151.0,346.046,346.7499,345.989,346.3124,1151.0
2021-01-29 14:15:00,364.21,364.51,364.21,364.46,700.0,346.4455,346.7309,346.4455,346.6834,700.0
2021-01-29 14:20:00,364.39,364.43,363.86,363.99,900.0,346.6168,346.6548,346.1126,346.2363,900.0
2021-01-29 14:25:00,363.97,364.3,363.64,363.64,1000.0,346.2173,346.5312,345.9034,345.9034,1000.0
2021-01-29 14:30:00,363.48,363.56,362.6,362.67,3058.0,345.7512,345.8273,344.9141,344.9807,3058.0
2021-01-29 14:35:00,362.48,363.07,362.47,362.57,2400.0,344.7999,345.3612,344.7904,344.8855,2400.0
2021-01-29 14:40:00,362.66,363.2,362.16,362.16,4805.0,344.9712,345.4848,344.4955,344.4955,4805.0
2021-01-29 14:45:00,362.56,362.59,362.33,362.33,400.0,344.876,344.9046,344.6572,344.6572,400.0
2021-01-29 14:50:00,362.33,362.88,362.32,362.53,1600.0,344.6572,345.1804,344.6477,344.8475,1600.0
2021-01-29 14:55:00,362.82,363.06,362.53,362.81,3085.0,345.1233,345.3516,344.8475,345.1138,3085.0
2021-01-29 15:00:00,363.12,363.97,362.81,363.77,2360.0,345.4087,346.2173,345.1138,346.027,2360.0
2021-01-29 15:05:00,363.54,363.79,363.17,363.5,2277.0,345.8082,346.046,345.4563,345.7702,2277.0
2021-01-29 15:10:00,363.75,364.74,363.74,364.52,1907.0,346.008,346.9497,345.9985,346.7404,1907.0
2021-01-29 15:15:00,364.31,365.84,364.15,365.84,4980.0,346.5407,347.996,346.3885,347.996,4980.0
2021-01-29 15:20:00,365.81,366.34,365.7,366.04,3600.0,347.9675,348.4717,347.8629,348.1863,3600.0
2021-01-29 15:25:00,366.11,366.74,365.9,365.9,3663.0,348.2529,348.8521,348.0531,348.0531,3663.0
2021-01-29 15:30:00,366.09,367.36,366.09,366.61,4926.0,348.2339,349.4419,348.2339,348.7285,4926.0
2021-01-29 15:35:00,366.85,366.85,365.16,365.26,3673.0,348.9568,348.9568,347.3492,347.4443,3673.0
2021-01-29 15:40:00,365.34,365.78,364.65,364.88,9734.0,347.5204,347.939,346.8641,347.0829,9734.0
2021-01-29 15:45:00,364.88,364.92,364.43,364.87,5255.0,347.0829,347.1209,346.6548,347.0734,5255.0
2021-01-29 15:50:00,365.07,365.59,364.34,365.08,18708.0,347.2636,347.7582,346.5692,347.2731,18708.0
2021-01-29 15:55:00,365.15,366.65,363.89,364.44,18040.0,347.3397,348.7665,346.1412,346.6643,18040.0
2021-02-01 09:30:00,367.19,371.39,367.19,370.56,3616.0,349.2802,353.2753,349.2802,352.4858,3616.0
2021-02-01 09:35:00,368.87,368.88,368.87,368.87,211.0,350.8783,350.8878,350.8783,350.8783,211.0
2021-02-01 09:40:00,369.44,370.31,368.33,368.35,1209.0,351.4205,352.248,350.3646,350.3836,1209.0
2021-02-01 09:45:00,367.41,368.87,367.4,367.95,1200.0,349.4895,350.8783,349.48,350.0031,1200.0
2021-02-01 09:50:00,367.4,368.2,366.39,366.63,1100.0,349.48,350.2409,348.5192,348.7475,1100.0
2021-02-01 09:55:00,367.39,369.45,367.39,369.44,4042.0,349.4704,351.43,349.4704,351.4205,4042.0
2021-02-01 10:00:00,368.89,369.99,368.58,369.53,11782.0,350.8973,351.9436,350.6024,351.5061,11782.0
2021-02-01 10:05:00,369.71,370.53,369.3,369.74,3170.0,351.6773,352.4573,351.2873,351.7058,3170.0
2021-02-01 10:10:00,369.21,369.8,368.56,369.21,1300.0,351.2017,351.7629,350.5834,351.2017,1300.0
2021-02-01 10:15:00,369.16,370.09,369.15,370.09,2433.0,351.1541,352.0388,351.1446,352.0388,2433.0
2021-02-01 10:20:00,369.91,369.91,369.48,369.57,1206.0,351.8675,351.8675,351.4585,351.5441,1206.0
2021-02-01 10:25:00,369.89,370.83,368.59,368.59,2806.0,351.8485,352.7427,350.6119,350.6119,2806.0
2021-02-01 10:30:00,369.07,369.54,368.94,368.99,976.0,351.0685,351.5156,350.9448,350.9924,976.0
2021-02-01 10:35:00,369.12,369.42,368.23,368.94,10867.0,351.1161,351.4014,350.2695,350.9448,10867.0
2021-02-01 10:40:00,368.94,369.5,368.83,369.14,3007.0,350.9448,351.4775,350.8402,351.1351,3007.0
2021-02-01 10:45:00,369.59,369.62,368.63,369.18,1923.0,351.5631,351.5917,350.65,351.1731,1923.0
2021-02-01 10:50:00,368.99,369.46,368.33,368.33,1800.0,350.9924,351.4395,350.3646,350.3646,1800.0
2021-02-01 10:55:00,367.93,367.93,367.29,367.58,915.0,349.9841,349.9841,349.3753,349.6512,915.0
2021-02-01 11:00:00,367.56,367.56,366.28,367.29,1100.0,349.6322,349.6322,348.4146,349.3753,1100.0
2021-02-01 11:05:00,367.74,368.82,367.63,368.54,1401.0,349.8034,350.8307,349.6987,350.5644,1401.0
2021-02-01 11:10:00,368.54,369.0,368.54,368.83,500.0,350.5644,351.0019,350.5644,350.8402,500.0
2021-02-01 11:15:00,368.88,368.91,368.51,368.91,900.0,350.8878,350.9163,350.5358,350.9163,900.0
2021-02-01 11:20:00,368.88,368.89,368.12,368.12,400.0,350.8878,350.8973,350.1648,350.1648,400.0
2021-02-01 11:25:00,368.54,368.78,368.54,368.78,400.0,350.5644,350.7926,350.5644,350.7926,400.0
2021-02-01 11:30:00,368.93,369.25,368.72,369.19,1795.0,350.9353,351.2397,350.7356,351.1826,1795.0
2021-02-01 11:35:00,368.61,368.61,368.18,368.34,746.0,350.6309,350.6309,350.2219,350.3741,746.0
2021-02-01 11:40:00,369.41,370.31,369.41,370.31,800.0,351.3919,352.248,351.3919,352.248,800.0
2021-02-01 11:45:00,369.59,369.64,369.33,369.33,400.0,351.5631,351.6107,351.3158,351.3158,400.0
2021-02-01 11:50:00,369.6,369.6,369.12,369.12,700.0,351.5727,351.5727,351.1161,351.1161,700.0
2021-02-01 11:55:00,369.28,369.52,369.2,369.2,1000.0,351.2683,351.4966,351.1922,351.1922,1000.0
2021-02-01 12:00:00,369.06,369.93,368.97,368.97,3685.0,351.059,351.8866,350.9734,350.9734,3685.0
2021-02-01 12:05:00,369.03,369.08,368.23,368.24,3937.0,351.0305,351.078,350.2695,350.279,3937.0
2021-02-01 12:10:00,368.02,368.44,367.55,368.4,4804.0,350.0697,350.4692,349.6226,350.4312,4804.0
2021-02-01 12:15:00,368.62,369.98,368.59,369.76,2701.0,350.6405,351.9341,350.6119,351.7248,2701.0
2021-02-01 12:20:00,369.34,369.34,368.85,368.99,600.0,351.3253,351.3253,350.8592,350.9924,600.0
2021-02-01 12:25:00,369.28,369.76,369.04,369.05,1322.0,351.2683,351.7248,351.04,351.0495,1322.0
2021-02-01 12:30:00,369.28,370.1,369.28,369.84,1849.0,351.2683,352.0483,351.2683,351.8009,1849.0
2021-02-01 12:35:00,370.18,370.7,369.78,369.86,2101.0,352.1244,352.619,351.7439,351.82,2101.0
2021-02-01 12:40:00,369.73,369.84,369.05,369.05,2300.0,351.6963,351.8009,351.0495,351.0495,2300.0
2021-02-01 12:45:00,368.65,368.65,368.27,368.27,1600.0,350.669,350.669,350.3075,350.3075,1600.0
2021-02-01 12:50:00,368.55,368.69,367.84,367.84,1500.0,350.5739,350.707,349.8985,349.8985,1500.0
2021-02-01 12:55:00,368.05,368.87,368.04,368.69,2200.0,350.0983,350.8783,350.0887,350.707,2200.0
2021-02-01 13:00:00,368.75,368.75,368.11,368.14,1107.0,350.7641,350.7641,350.1553,350.1839,1107.0
2021-02-01 13:05:00,367.95,367.95,367.68,367.9,600.0,350.0031,350.0031,349.7463,349.9556,600.0
2021-02-01 13:10:00,367.75,368.11,367.75,367.78,1100.0,349.8129,350.1553,349.8129,349.8414,1100.0
2021-02-01 13:15:00,367.38,367.55,367.22,367.22,700.0,349.4609,349.6226,349.3087,349.3087,700.0
2021-02-01 13:20:00,367.56,367.7,367.42,367.61,900.0,349.6322,349.7653,349.499,349.6797,900.0
2021-02-01 13:25:00,367.59,367.72,367.39,367.52,900.0,349.6607,349.7843,349.4704,349.5941,900.0
2021-02-01 13:30:00,367.53,368.09,367.53,367.79,1605.0,349.6036,350.1363,349.6036,349.8509,1605.0
2021-02-01 13:35:00,367.54,367.56,366.91,366.91,700.0,349.6131,349.6322,349.0139,349.0139,700.0
2021-02-01 13:40:00,367.27,368.06,367.16,368.06,1200.0,349.3563,350.1078,349.2517,350.1078,1200.0
2021-02-01 13:45:00,367.85,368.04,367.85,368.04,300.0,349.908,350.0887,349.908,350.0887,300.0
2021-02-01 13:50:00,367.94,368.37,367.91,368.27,2604.0,349.9936,350.4026,349.9651,350.3075,2604.0
2021-02-01 13:55:00,367.99,368.07,367.59,367.9,1100.0,350.0412,350.1173,349.6607,349.9556,1100.0
2021-02-01 14:00:00,367.85,368.24,367.85,368.05,3881.0,349.908,350.279,349.908,350.0983,3881.0
2021-02-01 14:05:00,367.85,368.24,367.71,368.15,1200.0,349.908,350.279,349.7748,350.1934,1200.0
2021-02-01 14:10:00,368.47,368.76,368.47,368.71,500.0,350.4978,350.7736,350.4978,350.7261,500.0
2021-02-01 14:15:00,369.12,369.12,368.99,368.99,400.0,351.1161,351.1161,350.9924,350.9924,400.0
2021-02-01 14:20:00,369.27,369.27,368.86,369.14,1703.0,351.2587,351.2587,350.8687,351.1351,1703.0
2021-02-01 14:25:00,369.56,369.56,369.24,369.25,1300.0,351.5346,351.5346,351.2302,351.2397,1300.0
2021-02-01 14:30:00,369.4,369.4,368.43,368.44,1400.0,351.3824,351.3824,350.4597,350.4692,1400.0
2021-02-01 14:35:00,368.56,368.95,368.46,368.75,2405.0,350.5834,350.9544,350.4883,350.7641,2405.0
2021-02-01 14:40:00,368.61,368.83,368.53,368.54,801.0,350.6309,350.8402,350.5548,350.5644,801.0
2021-02-01 14:45:00,368.12,368.5,368.11,368.42,900.0,350.1648,350.5263,350.1553,350.4502,900.0
2021-02-01 14:50:00,368.57,368.67,368.42,368.43,900.0,350.5929,350.688,350.4502,350.4597,900.0
2021-02-01 14:55:00,368.62,368.62,367.58,368.14,2084.0,350.6405,350.6405,349.6512,350.1839,2084.0
2021-02-01 15:00:00,368.1,368.28,368.0,368.0,3200.0,350.1458,350.317,350.0507,350.0507,3200.0
2021-02-01 15:05:00,368.13,368.44,368.02,368.14,1702.0,350.1744,350.4692,350.0697,350.1839,1702.0
2021-02-01 15:10:00,368.16,368.33,367.57,368.16,3245.0,350.2029,350.3646,349.6417,350.2029,3245.0
2021-02-01 15:15:00,368.34,368.47,368.13,368.41,1900.0,350.3741,350.4978,350.1744,350.4407,1900.0
2021-02-01 15:20:00,368.31,368.47,368.08,368.18,2571.0,350.3456,350.4978,350.1268,350.2219,2571.0
2021-02-01 15:25:00,368.2,368.6,368.2,368.4,1500.0,350.2409,350.6214,350.2409,350.4312,1500.0
2021-02-01 15:30:00,368.48,368.48,367.93,368.2,2500.0,350.5073,350.5073,349.9841,350.2409,2500.0
2021-02-01 15:35:00,367.91,368.15,367.63,367.97,3400.0,349.9651,350.1934,349.6987,350.0222,3400.0
2021-02-01 15:40:00,367.97,369.18,367.9,368.9,7668.0,350.0222,351.1731,349.9556,350.9068,7668.0
2021-02-01 15:45:00,368.88,370.72,368.83,370.63,10240.0,350.8878,352.638,350.8402,352.5524,10240.0
2021-02-01 15:50:00,370.94,372.64,370.33,372.64,12596.0,352.8473,354.4644,352.267,354.4644,12596.0
2021-02-01 15:55:00,372.27,372.48,370.29,370.32,47521.0,354.1124,354.3122,352.229,352.2575,47521.0
2021-02-02 09:30:00,374.8,375.33,373.97,375.33,7120.0,356.519,357.0232,355.7295,357.0232,7120.0
2021-02-02 09:35:00,374.01,374.15,370.71,372.47,2540.0,355.7676,355.9007,352.6285,354.3027,2540.0
2021-02-02 09:40:00,372.83,373.8,372.05,373.8,7862.0,354.6451,355.5678,353.9032,355.5678,7862.0
2021-02-02 09:45:00,374.1,374.6,372.82,372.91,4319.0,355.8532,356.3288,354.6356,354.7212,4319.0
2021-02-02 09:50:00,372.66,373.44,370.88,371.19,10893.0,354.4834,355.2254,352.7902,353.0851,10893.0
2021-02-02 09:55:00,371.44,372.71,371.1,372.15,2870.0,353.3229,354.531,352.9995,353.9983,2870.0
2021-02-02 10:00:00,372.19,373.56,371.96,373.0,4406.0,354.0363,355.3395,353.8175,354.8068,4406.0
2021-02-02 10:05:00,372.75,374.26,371.53,371.91,6413.0,354.569,356.0054,353.4085,353.77,6413.0
2021-02-02 10:10:00,371.57,371.77,369.98,370.5,16965.0,353.4466,353.6368,351.9341,352.4288,16965.0
2021-02-02 10:15:00,370.31,372.61,370.31,372.07,1617.0,352.248,354.4358,352.248,353.9222,1617.0
2021-02-02 10:20:00,372.61,373.21,372.24,372.79,1600.0,354.4358,355.0066,354.0839,354.6071,1600.0
2021-02-02 10:25:00,372.4,373.68,372.1,372.64,8612.0,354.2361,355.4536,353.9507,354.4644,8612.0
2021-02-02 10:30:00,372.6,372.95,372.18,372.24,2925.0,354.4263,354.7593,354.0268,354.0839,2925.0
2021-02-02 10:35:00,372.69,373.2,372.19,373.06,11331.0,354.5119,354.9971,354.0363,354.8639,11331.0
2021-02-02 10:40:00,373.28,374.44,373.28,374.44,4495.0,355.0732,356.1766,355.0732,356.1766,4495.0
2021-02-02 10:45:00,374.52,375.3,374.08,375.14,13096.0,356.2527,356.9946,355.8341,356.8424,13096.0
2021-02-02 10:50:00,374.43,374.43,373.22,374.0,10823.0,356.1671,356.1671,355.0161,355.758,10823.0
2021-02-02 10:55:00,374.02,377.02,374.01,377.02,4802.0,355.7771,358.6307,355.7676,358.6307,4802.0
2021-02-02 11:00:00,376.73,378.34,375.84,377.64,4417.0,358.3549,359.8864,357.5083,359.2205,4417.0
2021-02-02 11:05:00,377.07,377.5,376.18,377.12,4785.0,358.6783,359.0873,357.8317,358.7259,4785.0
2021-02-02 11:10:00,377.11,377.51,376.83,377.05,2344.0,358.7163,359.0968,358.45,358.6593,2344.0
2021-02-02 11:15:00,376.92,376.92,375.99,376.23,600.0,358.5356,358.5356,357.651,357.8793,600.0
2021-02-02 11:20:00,376.79,376.79,376.29,376.29,2801.0,358.412,358.412,357.9363,357.9363,2801.0
2021-02-02 11:25:00,376.25,376.79,376.17,376.22,1465.0,357.8983,358.412,357.8222,357.8698,1465.0
2021-02-02 11:30:00,376.62,377.19,376.39,376.55,3678.0,358.2502,358.7924,358.0315,358.1837,3678.0
2021-02-02 11:35:00,376.5,376.5,375.82,375.9,9110.0,358.1361,358.1361,357.4893,357.5654,9110.0
2021-02-02 11:40:00,375.85,376.37,374.9,375.11,5991.0,357.5178,358.0124,356.6141,356.8139,5991.0
2021-02-02 11:45:00,375.39,375.69,375.29,375.69,1200.0,357.0802,357.3656,356.9851,357.3656,1200.0
2021-02-02 11:50:00,375.31,375.31,374.83,375.15,1216.0,357.0041,357.0041,356.5476,356.8519,1216.0
2021-02-02 11:55:00,375.16,375.16,373.78,373.92,2558.0,356.8615,356.8615,355.5488,355.6819,2558.0
2021-02-02 12:00:00,373.73,374.91,373.73,374.91,1500.0,355.5012,356.6237,355.5012,356.6237,1500.0
2021-02-02 12:05:00,375.15,375.37,374.89,375.16,1200.0,356.8519,357.0612,356.6046,356.8615,1200.0
2021-02-02 12:10:00,374.96,375.33,374.73,375.33,1221.0,356.6712,357.0232,356.4524,357.0232,1221.0
2021-02-02 12:15:00,375.12,375.12,374.66,374.66,1600.0,356.8234,356.8234,356.3858,356.3858,1600.0
2021-02-02 12:20:00,374.52,374.79,374.21,374.22,1002.0,356.2527,356.5095,355.9578,355.9673,1002.0
2021-02-02 12:25:00,373.97,373.97,373.37,373.8,653.0,355.7295,355.7295,355.1588,355.5678,653.0
2021-02-02 12:30:00,373.64,374.21,373.64,374.2,1100.0,355.4156,355.9578,355.4156,355.9483,1100.0
2021-02-02 12:35:00,374.01,374.28,374.01,374.14,501.0,355.7676,356.0244,355.7676,355.8912,501.0
2021-02-02 12:40:00,373.9,374.03,373.78,374.03,726.0,355.6629,355.7866,355.5488,355.7866,726.0
2021-02-02 12:45:00,373.93,373.93,373.49,373.7,942.0,355.6915,355.6915,355.2729,355.4727,942.0
2021-02-02 12:50:00,373.54,373.88,373.52,373.88,1302.0,355.3205,355.6439,355.3015,355.6439,1302.0
2021-02-02 12:55:00,374.72,375.11,374.61,375.11,2003.0,356.4429,356.8139,356.3383,356.8139,2003.0
2021-02-02 13:00:00,375.33,375.33,374.87,374.87,900.0,357.0232,357.0232,356.5856,356.5856,900.0
2021-02-02 13:05:00,374.94,374.98,374.54,374.69,2012.0,356.6522,356.6902,356.2717,356.4144,2012.0
2021-02-02 13:10:00,375.19,375.37,374.8,374.8,1200.0,356.89,357.0612,356.519,356.519,1200.0
2021-02-02 13:15:00,374.58,374.58,374.05,374.14,800.0,356.3097,356.3097,355.8056,355.8912,800.0
2021-02-02 13:20:00,373.95,373.95,373.95,373.95,100.0,355.7105,355.7105,355.7105,355.7105,100.0
2021-02-02 13:25:00,373.97,374.35,373.9,374.02,2061.0,355.7295,356.091,355.6629,355.7771,2061.0
2021-02-02 13:30:00,374.07,374.07,373.81,373.86,1738.0,355.8246,355.8246,355.5773,355.6249,1738.0
2021-02-02 13:35:00,373.95,374.21,373.95,374.11,2985.0,355.7105,355.9578,355.7105,355.8627,2985.0
2021-02-02 13:40:00,374.0,374.25,374.0,374.24,600.0,355.758,355.9958,355.758,355.9863,600.0
2021-02-02 13:45:00,373.98,373.98,373.05,373.12,2152.0,355.739,355.739,354.8544,354.921,2152.0
2021-02-02 13:50:00,372.69,372.96,372.68,372.95,927.0,354.5119,354.7688,354.5024,354.7593,927.0
2021-02-02 13:55:00,373.0,373.11,372.97,372.98,600.0,354.8068,354.9114,354.7783,354.7878,600.0
2021-02-02 14:00:00,372.98,373.1,372.85,373.1,788.0,354.7878,354.9019,354.6641,354.9019,788.0
2021-02-02 14:05:00,373.44,373.8,373.44,373.71,702.0,355.2254,355.5678,355.2254,355.4822,702.0
2021-02-02 14:10:00,373.72,373.72,372.91,372.92,1375.0,355.4917,355.4917,354.7212,354.7307,1375.0
2021-02-02 14:15:00,373.0,373.0,372.8,372.95,1150.0,354.8068,354.8068,354.6166,354.7593,1150.0
2021-02-02 14:20:00,372.96,373.17,372.82,373.17,703.0,354.7688,354.9685,354.6356,354.9685,703.0
2021-02-02 14:25:00,373.21,373.21,372.91,373.05,696.0,355.0066,355.0066,354.7212,354.8544,696.0
2021-02-02 14:30:00,373.05,373.06,372.94,373.03,727.0,354.8544,354.8639,354.7497,354.8354,727.0
2021-02-02 14:35:00,373.17,373.17,373.17,373.17,300.0,354.9685,354.9685,354.9685,354.9685,300.0
2021-02-02 14:40:00,373.08,373.08,372.9,372.9,400.0,354.8829,354.8829,354.7117,354.7117,400.0
2021-02-02 14:45:00,373.52,373.65,373.22,373.27,944.0,355.3015,355.4251,355.0161,355.0636,944.0
2021-02-02 14:50:00,373.32,373.51,373.08,373.51,560.0,355.1112,355.2919,354.8829,355.2919,560.0
2021-02-02 14:55:00,373.48,373.78,373.33,373.58,827.0,355.2634,355.5488,355.1207,355.3585,827.0
2021-02-02 15:00:00,373.52,373.52,373.15,373.43,600.0,355.3015,355.3015,354.9495,355.2158,600.0
2021-02-02 15:05:00,373.48,373.73,373.41,373.47,1407.0,355.2634,355.5012,355.1968,355.2539,1407.0
2021-02-02 15:10:00,373.37,373.42,373.17,373.18,1800.0,355.1588,355.2063,354.9685,354.978,1800.0
2021-02-02 15:15:00,373.36,373.58,373.09,373.58,1500.0,355.1493,355.3585,354.8924,355.3585,1500.0
2021-02-02 15:20:00,373.68,374.29,373.65,374.29,1225.0,355.4536,356.0339,355.4251,356.0339,1225.0
2021-02-02 15:25:00,374.5,374.6,374.24,374.56,700.0,356.2337,356.3288,355.9863,356.2907,700.0
2021-02-02 15:30:00,374.43,374.78,374.14,374.15,6071.0,356.1671,356.5,355.8912,355.9007,6071.0
2021-02-02 15:35:00,374.04,374.21,373.61,373.67,2601.0,355.7961,355.9578,355.3871,355.4441,2601.0
2021-02-02 15:40:00,373.7,373.71,373.33,373.47,2220.0,355.4727,355.4822,355.1207,355.2539,2220.0
2021-02-02 15:45:00,373.58,374.08,373.21,373.69,4390.0,355.3585,355.8341,355.0066,355.4632,4390.0
2021-02-02 15:50:00,373.42,374.04,373.41,373.56,8100.0,355.2063,355.7961,355.1968,355.3395,8100.0
2021-02-02 15:55:00,373.74,374.25,373.08,373.08,26495.0,355.5107,355.9958,354.8829,354.8829,26495.0
2021-02-03 09:30:00,368.75,368.75,357.46,357.47,14946.0,350.7641,350.7641,340.0248,340.0343,14946.0
2021-02-03 09:35:00,358.12,361.16,357.57,357.7,8093.0,340.6526,343.5443,340.1294,340.2531,8093.0
2021-02-03 09:40:00,359.48,361.92,357.35,360.68,7611.0,341.9463,344.2672,339.9201,343.0877,7611.0
2021-02-03 09:45:00,360.18,361.4,359.23,359.4,5653.0,342.6121,343.7726,341.7085,341.8702,5653.0
2021-02-03 09:50:00,359.5,360.51,358.18,359.9,3974.0,341.9653,342.926,340.7097,342.3458,3974.0
2021-02-03 09:55:00,359.95,360.0,358.41,359.34,2706.0,342.3933,342.4409,340.9284,341.8131,2706.0
2021-02-03 10:00:00,359.88,361.54,359.07,360.42,20367.0,342.3267,343.9058,341.5563,342.8404,20367.0
2021-02-03 10:05:00,361.52,362.67,361.11,361.82,13521.0,343.8868,344.9807,343.4968,344.1721,13521.0
2021-02-03 10:10:00,362.08,362.34,360.42,361.45,4487.0,344.4194,344.6668,342.8404,343.8202,4487.0
2021-02-03 10:15:00,360.8,361.66,360.19,360.74,7479.0,343.2019,344.0199,342.6216,343.1448,7479.0
2021-02-03 10:20:00,360.74,362.15,360.24,361.13,4966.0,343.1448,344.486,342.6692,343.5158,4966.0
2021-02-03 10:25:00,361.8,361.97,360.25,360.87,2557.0,344.1531,344.3148,342.6787,343.2685,2557.0
2021-02-03 10:30:00,360.85,360.85,359.33,359.34,2721.0,343.2494,343.2494,341.8036,341.8131,2721.0
2021-02-03 10:35:00,359.32,359.32,357.35,358.81,5119.0,341.7941,341.7941,339.9201,341.3089,5119.0
2021-02-03 10:40:00,358.34,358.45,357.36,357.86,10142.0,340.8619,340.9665,339.9297,340.4053,10142.0
2021-02-03 10:45:00,357.91,358.83,357.62,358.38,5014.0,340.4528,341.328,340.177,340.8999,5014.0
2021-02-03 10:50:00,358.43,358.65,357.54,357.55,1400.0,340.9475,341.1567,340.1009,340.1104,1400.0
2021-02-03 10:55:00,357.91,358.54,356.33,356.94,7341.0,340.4528,341.0521,338.9499,339.5301,7341.0
2021-02-03 11:00:00,356.9,357.81,356.73,357.39,3000.0,339.4921,340.3577,339.3304,339.9582,3000.0
2021-02-03 11:05:00,358.1,358.1,356.23,356.42,3698.0,340.6336,340.6336,338.8548,339.0355,3698.0
2021-02-03 11:10:00,356.95,357.2,356.42,356.97,6667.0,339.5397,339.7775,339.0355,339.5587,6667.0
2021-02-03 11:15:00,356.76,357.62,356.76,357.55,10788.0,339.3589,340.177,339.3589,340.1104,10788.0
2021-02-03 11:20:00,358.92,358.93,357.75,358.33,4506.0,341.4136,341.4231,340.3006,340.8523,4506.0
2021-02-03 11:25:00,358.23,358.82,358.23,358.75,2269.0,340.7572,341.3184,340.7572,341.2519,2269.0
2021-02-03 11:30:00,358.7,360.72,358.7,360.72,1900.0,341.2043,343.1258,341.2043,343.1258,1900.0
2021-02-03 11:35:00,360.04,360.74,359.27,360.62,3536.0,342.4789,343.1448,341.7465,343.0307,3536.0
2021-02-03 11:40:00,361.16,363.25,360.85,363.25,4443.0,343.5443,345.5324,343.2494,345.5324,4443.0
2021-02-03 11:45:00,363.99,368.0,363.98,368.0,6011.0,346.2363,350.0507,346.2268,350.0507,6011.0
2021-02-03 11:50:00,367.25,371.95,367.25,371.04,26788.0,349.3373,353.808,349.3373,352.9424,26788.0
2021-02-03 11:55:00,371.04,371.47,367.38,370.38,26155.0,352.9424,353.3514,349.4609,352.3146,26155.0
2021-02-03 12:00:00,370.18,370.18,366.33,367.37,6300.0,352.1244,352.1244,348.4621,349.4514,6300.0
2021-02-03 12:05:00,367.06,367.68,366.0,366.89,8551.0,349.1565,349.7463,348.1482,348.9948,8551.0
2021-02-03 12:10:00,367.36,367.79,366.09,366.71,8599.0,349.4419,349.8509,348.2339,348.8236,8599.0
2021-02-03 12:15:00,366.5,367.12,364.13,364.13,2574.0,348.6239,349.2136,346.3695,346.3695,2574.0
2021-02-03 12:20:00,364.08,365.0,363.88,363.88,2400.0,346.3219,347.197,346.1316,346.1316,2400.0
2021-02-03 12:25:00,364.0,364.25,363.22,363.55,2000.0,346.2458,346.4836,345.5038,345.8177,2000.0
2021-02-03 12:30:00,364.53,364.54,363.06,363.06,2400.0,346.7499,346.7595,345.3516,345.3516,2400.0
2021-02-03 12:35:00,363.69,364.98,363.69,364.98,1207.0,345.9509,347.178,345.9509,347.178,1207.0
2021-02-03 12:40:00,364.72,364.72,363.53,364.02,1000.0,346.9307,346.9307,345.7987,346.2648,1000.0
2021-02-03 12:45:00,363.69,363.89,363.35,363.81,1600.0,345.9509,346.1412,345.6275,346.0651,1600.0
2021-02-03 12:50:00,363.86,366.51,363.86,365.59,10234.0,346.1126,348.6334,346.1126,347.7582,10234.0
2021-02-03 12:55:00,365.28,365.54,364.82,364.99,2096.0,347.4634,347.7107,347.0258,347.1875,2096.0
2021-02-03 13:00:00,364.95,365.1,364.95,365.02,400.0,347.1495,347.2921,347.1495,347.216,400.0
2021-02-03 13:05:00,365.12,365.34,365.03,365.19,1100.0,347.3112,347.5204,347.2256,347.3777,1100.0
2021-02-03 13:10:00,365.62,366.67,365.56,365.56,3858.0,347.7868,348.7856,347.7297,347.7297,3858.0
2021-02-03 13:15:00,366.01,366.93,366.01,366.7,917.0,348.1578,349.0329,348.1578,348.8141,917.0
2021-02-03 13:20:00,367.32,367.5,367.05,367.05,1000.0,349.4039,349.5751,349.147,349.147,1000.0
2021-02-03 13:25:00,367.31,367.59,367.15,367.15,1114.0,349.3943,349.6607,349.2421,349.2421,1114.0
2021-02-03 13:30:00,367.16,368.81,367.09,368.43,2008.0,349.2517,350.8212,349.1851,350.4597,2008.0
2021-02-03 13:35:00,368.35,368.36,365.75,366.06,6326.0,350.3836,350.3931,347.9104,348.2053,6326.0
2021-02-03 13:40:00,365.76,365.76,365.33,365.33,800.0,347.9199,347.9199,347.5109,347.5109,800.0
2021-02-03 13:45:00,365.12,366.05,365.11,366.05,721.0,347.3112,348.1958,347.3017,348.1958,721.0
2021-02-03 13:50:00,366.27,366.27,365.79,365.8,1011.0,348.4051,348.4051,347.9485,347.958,1011.0
2021-02-03 13:55:00,365.44,365.45,364.76,365.44,1300.0,347.6156,347.6251,346.9687,347.6156,1300.0
2021-02-03 14:00:00,365.37,365.92,365.36,365.92,200.0,347.549,348.0721,347.5395,348.0721,200.0
2021-02-03 14:05:00,366.0,366.62,366.0,366.42,1400.0,348.1482,348.738,348.1482,348.5478,1400.0
2021-02-03 14:10:00,366.17,366.17,365.32,365.56,3446.0,348.3099,348.3099,347.5014,347.7297,3446.0
2021-02-03 14:15:00,365.54,366.23,365.5,366.23,1200.0,347.7107,348.367,347.6726,348.367,1200.0
2021-02-03 14:20:00,366.23,366.23,365.44,366.1,2004.0,348.367,348.367,347.6156,348.2434,2004.0
2021-02-03 14:25:00,366.13,366.13,365.23,365.58,1747.0,348.2719,348.2719,347.4158,347.7487,1747.0
2021-02-03 14:30:00,365.39,365.39,364.25,364.25,2528.0,347.568,347.568,346.4836,346.4836,2528.0
2021-02-03 14:35:00,364.53,365.34,363.54,363.54,11868.0,346.7499,347.5204,345.8082,345.8082,11868.0
2021-02-03 14:40:00,363.51,363.82,363.41,363.67,964.0,345.7797,346.0746,345.6846,345.9319,964.0
2021-02-03 14:45:00,363.65,363.71,363.33,363.71,610.0,345.9129,345.9699,345.6085,345.9699,610.0
2021-02-03 14:50:00,363.76,364.05,363.19,363.58,2600.0,346.0175,346.2934,345.4753,345.8463,2600.0
2021-02-03 14:55:00,363.81,364.09,362.77,362.77,8232.0,346.0651,346.3314,345.0758,345.0758,8232.0
2021-02-03 15:00:00,362.72,363.08,362.61,363.08,1900.0,345.0282,345.3707,344.9236,345.3707,1900.0
2021-02-03 15:05:00,363.44,363.91,363.12,363.17,5291.0,345.7131,346.1602,345.4087,345.4563,5291.0
2021-02-03 15:10:00,363.39,363.6,362.8,363.58,2871.0,345.6655,345.8653,345.1043,345.8463,2871.0
2021-02-03 15:15:00,363.7,363.8,363.2,363.8,1883.0,345.9604,346.0555,345.4848,346.0555,1883.0
2021-02-03 15:20:00,364.03,364.38,364.03,364.28,990.0,346.2743,346.6073,346.2743,346.5121,990.0
2021-02-03 15:25:00,364.0,364.28,363.51,363.8,6386.0,346.2458,346.5121,345.7797,346.0555,6386.0
2021-02-03 15:30:00,363.96,364.35,363.94,364.35,3847.0,346.2077,346.5787,346.1887,346.5787,3847.0
2021-02-03 15:35:00,364.62,364.78,363.99,364.25,4652.0,346.8356,346.9877,346.2363,346.4836,4652.0
2021-02-03 15:40:00,364.32,364.53,363.62,364.02,6122.0,346.5502,346.7499,345.8843,346.2648,6122.0
2021-02-03 15:45:00,363.86,364.52,363.84,364.52,5991.0,346.1126,346.7404,346.0936,346.7404,5991.0
2021-02-03 15:50:00,364.64,365.66,364.55,365.52,15523.0,346.8546,347.8248,346.769,347.6917,15523.0
2021-02-03 15:55:00,365.53,366.07,364.93,365.88,34361.0,347.7012,348.2148,347.1304,348.0341,34361.0
2021-02-04 09:30:00,368.42,369.66,366.66,368.77,6173.0,350.4502,351.6297,348.776,350.7831,6173.0
2021-02-04 09:35:00,368.38,369.67,368.38,369.67,411.0,350.4122,351.6392,350.4122,351.6392,411.0
2021-02-04 09:40:00,369.38,370.27,369.25,369.25,1510.0,351.3634,352.21,351.2397,351.2397,1510.0
2021-02-04 09:45:00,368.19,368.19,367.11,367.13,557.0,350.2314,350.2314,349.2041,349.2231,557.0
2021-02-04 09:50:00,367.0,367.0,366.0,366.64,2316.0,349.0995,349.0995,348.1482,348.757,2316.0
2021-02-04 09:55:00,366.37,367.92,366.0,367.54,1838.0,348.5002,349.9746,348.1482,349.6131,1838.0
2021-02-04 10:00:00,367.54,368.12,367.27,368.12,1163.0,349.6131,350.1648,349.3563,350.1648,1163.0
2021-02-04 10:05:00,368.14,369.12,368.14,369.12,1208.0,350.1839,351.1161,350.1839,351.1161,1208.0
2021-02-04 10:10:00,368.83,369.53,368.41,369.53,2720.0,350.8402,351.5061,350.4407,351.5061,2720.0
2021-02-04 10:15:00,369.87,370.29,369.71,370.06,834.0,351.8295,352.229,351.6773,352.0102,834.0
2021-02-04 10:20:00,370.71,370.83,370.0,370.34,1500.0,352.6285,352.7427,351.9531,352.2766,1500.0
2021-02-04 10:25:00,370.17,371.47,370.17,371.18,1500.0,352.1148,353.3514,352.1148,353.0756,1500.0
2021-02-04 10:30:00,371.23,371.68,370.86,371.19,2832.0,353.1231,353.5512,352.7712,353.0851,2832.0
2021-02-04 10:35:00,371.54,372.07,371.2,371.72,1934.0,353.418,353.9222,353.0946,353.5892,1934.0
2021-02-04 10:40:00,372.1,372.78,372.1,372.78,949.0,353.9507,354.5975,353.9507,354.5975,949.0
2021-02-04 10:45:00,372.97,372.99,371.61,371.98,2565.0,354.7783,354.7973,353.4846,353.8366,2565.0
2021-02-04 10:50:00,372.17,372.94,372.17,372.41,1165.0,354.0173,354.7497,354.0173,354.2456,1165.0
2021-02-04 10:55:00,372.61,374.52,372.6,374.24,3889.0,354.4358,356.2527,354.4263,355.9863,3889.0
2021-02-04 11:00:00,374.33,375.73,373.85,375.53,14689.0,356.0719,357.4037,355.6154,357.2134,14689.0
2021-02-04 11:05:00,375.59,378.07,375.41,376.57,8374.0,357.2705,359.6295,357.0993,358.2027,8374.0
2021-02-04 11:10:00,376.56,377.06,376.24,376.24,2400.0,358.1932,358.6688,357.8888,357.8888,2400.0
2021-02-04 11:15:00,376.24,377.45,376.24,377.45,2716.0,357.8888,359.0398,357.8888,359.0398,2716.0
2021-02-04 11:20:00,377.06,377.36,376.13,376.21,2400.0,358.6688,358.9542,357.7841,357.8602,2400.0
2021-02-04 11:25:00,376.5,376.5,375.83,375.83,1700.0,358.1361,358.1361,357.4988,357.4988,1700.0
2021-02-04 11:30:00,376.17,377.32,376.17,377.03,4006.0,357.8222,358.9161,357.8222,358.6402,4006.0
2021-02-04 11:35:00,377.5,378.34,376.92,378.34,2101.0,359.0873,359.8864,358.5356,359.8864,2101.0
2021-02-04 11:40:00,377.9,378.36,376.53,376.64,3500.0,359.4678,359.9054,358.1646,358.2693,3500.0
2021-02-04 11:45:00,376.54,378.0,376.08,377.39,2782.0,358.1741,359.5629,357.7366,358.9827,2782.0
2021-02-04 11:50:00,377.39,377.39,376.17,377.03,1900.0,358.9827,358.9827,357.8222,358.6402,1900.0
2021-02-04 11:55:00,376.78,377.19,376.54,377.19,1600.0,358.4024,358.7924,358.1741,358.7924,1600.0
2021-02-04 12:00:00,377.17,377.6,376.84,377.25,2072.0,358.7734,359.1824,358.4595,358.8495,2072.0
2021-02-04 12:05:00,377.49,377.49,376.41,376.41,1705.0,359.0778,359.0778,358.0505,358.0505,1705.0
2021-02-04 12:10:00,376.41,376.41,375.33,375.7,2201.0,358.0505,358.0505,357.0232,357.3751,2201.0
2021-02-04 12:15:00,375.98,376.07,375.58,375.94,1200.0,357.6415,357.7271,357.261,357.6034,1200.0
2021-02-04 12:20:00,376.0,376.92,375.93,376.64,2673.0,357.6605,358.5356,357.5939,358.2693,2673.0
2021-02-04 12:25:00,376.46,377.1,375.66,375.88,2000.0,358.0981,358.7068,357.3371,357.5463,2000.0
2021-02-04 12:30:00,375.66,375.72,375.26,375.45,2750.0,357.3371,357.3941,356.9566,357.1373,2750.0
2021-02-04 12:35:00,375.61,376.64,375.61,376.31,3521.0,357.2895,358.2693,357.2895,357.9554,3521.0
2021-02-04 12:40:00,376.59,376.78,376.43,376.69,801.0,358.2217,358.4024,358.0695,358.3168,801.0
2021-02-04 12:45:00,376.56,377.69,376.39,377.69,1620.0,358.1932,359.2681,358.0315,359.2681,1620.0
2021-02-04 12:50:00,377.61,377.8,376.71,377.38,3764.0,359.192,359.3727,358.3359,358.9732,3764.0
2021-02-04 12:55:00,377.19,377.41,375.93,375.93,2300.0,358.7924,359.0017,357.5939,357.5939,2300.0
2021-02-04 13:00:00,375.95,376.65,375.95,376.65,700.0,357.6129,358.2788,357.6129,358.2788,700.0
2021-02-04 13:05:00,376.02,376.1,374.76,374.81,3150.0,357.6795,357.7556,356.481,356.5285,3150.0
2021-02-04 13:10:00,374.78,375.51,374.74,375.44,1104.0,356.5,357.1944,356.4619,357.1278,1104.0
2021-02-04 13:15:00,375.51,376.47,375.51,376.33,2200.0,357.1944,358.1076,357.1944,357.9744,2200.0
2021-02-04 13:20:00,376.33,377.31,376.17,376.84,2900.0,357.9744,358.9066,357.8222,358.4595,2900.0
2021-02-04 13:25:00,377.1,377.22,376.18,377.06,2400.0,358.7068,358.821,357.8317,358.6688,2400.0
2021-02-04 13:30:00,377.08,377.08,376.56,376.87,900.0,358.6878,358.6878,358.1932,358.4881,900.0
2021-02-04 13:35:00,377.05,377.22,376.72,377.03,2100.0,358.6593,358.821,358.3454,358.6402,2100.0
2021-02-04 13:40:00,377.36,377.73,377.27,377.67,1740.0,358.9542,359.3061,358.8685,359.249,1740.0
2021-02-04 13:45:00,377.78,378.0,376.99,377.5,3506.0,359.3537,359.5629,358.6022,359.0873,3506.0
2021-02-04 13:50:00,377.5,377.83,377.15,377.15,1892.0,359.0873,359.4012,358.7544,358.7544,1892.0
2021-02-04 13:55:00,377.37,377.55,376.94,377.13,2507.0,358.9637,359.1349,358.5546,358.7354,2507.0
2021-02-04 14:00:00,377.16,377.78,376.91,377.13,3001.0,358.7639,359.3537,358.5261,358.7354,3001.0
2021-02-04 14:05:00,376.88,377.18,376.88,377.08,900.0,358.4976,358.7829,358.4976,358.6878,900.0
2021-02-04 14:10:00,377.05,377.05,376.42,376.5,2200.0,358.6593,358.6593,358.06,358.1361,2200.0
2021-02-04 14:15:00,376.37,377.09,376.11,377.09,2200.0,358.0124,358.6973,357.7651,358.6973,2200.0
2021-02-04 14:20:00,377.03,377.13,376.31,376.38,2403.0,358.6402,358.7354,357.9554,358.022,2403.0
2021-02-04 14:25:00,376.21,376.52,376.1,376.11,1900.0,357.8602,358.1551,357.7556,357.7651,1900.0
2021-02-04 14:30:00,376.38,376.77,376.05,376.26,2800.0,358.022,358.3929,357.708,357.9078,2800.0
2021-02-04 14:35:00,376.04,376.65,376.0,376.13,12807.0,357.6985,358.2788,357.6605,357.7841,12807.0
2021-02-04 14:40:00,375.95,375.95,375.37,375.37,1504.0,357.6129,357.6129,357.0612,357.0612,1504.0
2021-02-04 14:45:00,375.08,375.43,374.59,374.59,2711.0,356.7854,357.1183,356.3193,356.3193,2711.0
2021-02-04 14:50:00,374.14,374.39,373.15,373.49,2865.0,355.8912,356.129,354.9495,355.2729,2865.0
2021-02-04 14:55:00,373.49,373.96,373.21,373.21,3704.0,355.2729,355.72,355.0066,355.0066,3704.0
2021-02-04 15:00:00,373.07,373.4,372.82,372.92,2100.0,354.8734,355.1873,354.6356,354.7307,2100.0
2021-02-04 15:05:00,372.93,372.93,372.06,372.09,3351.0,354.7402,354.7402,353.9127,353.9412,3351.0
2021-02-04 15:10:00,372.07,372.07,371.14,371.15,3000.0,353.9222,353.9222,353.0375,353.047,3000.0
2021-02-04 15:15:00,371.41,372.73,371.35,372.18,3300.0,353.2944,354.55,353.2373,354.0268,3300.0
2021-02-04 15:20:00,372.23,372.26,370.56,370.96,6829.0,354.0744,354.1029,352.4858,352.8663,6829.0
2021-02-04 15:25:00,371.17,371.36,370.1,370.21,4621.0,353.0661,353.2468,352.0483,352.1529,4621.0
2021-02-04 15:30:00,370.01,371.09,370.01,370.09,7133.0,351.9627,352.99,351.9627,352.0388,7133.0
2021-02-04 15:35:00,370.11,370.25,369.72,370.1,4739.0,352.0578,352.1909,351.6868,352.0483,4739.0
2021-02-04 15:40:00,369.84,370.25,369.52,369.99,11427.0,351.8009,352.1909,351.4966,351.9436,11427.0
2021-02-04 15:45:00,370.12,370.12,369.38,369.42,10110.0,352.0673,352.0673,351.3634,351.4014,10110.0
2021-02-04 15:50:00,369.52,370.29,369.26,370.29,16479.0,351.4966,352.229,351.2492,352.229,16479.0
2021-02-04 15:55:00,370.84,372.13,370.57,371.99,32737.0,352.7522,353.9792,352.4953,353.8461,32737.0
2021-02-05 09:30:00,371.51,373.09,371.41,371.41,4165.0,354.8591,356.3683,354.7636,354.7636,4165.0
2021-02-05 09:35:00,369.75,371.99,369.75,371.99,900.0,353.178,355.3176,353.178,355.3176,900.0
2021-02-05 09:40:00,370.92,370.92,370.17,370.17,600.0,354.2956,354.2956,353.5792,353.5792,600.0
2021-02-05 09:45:00,369.8,369.8,368.05,368.05,600.0,353.2258,353.2258,351.5542,351.5542,600.0
2021-02-05 09:50:00,368.51,369.38,367.93,368.75,2625.0,351.9936,352.8246,351.4396,352.2228,2625.0
2021-02-05 09:55:00,368.36,370.14,368.36,369.77,900.0,351.8503,353.5505,351.8503,353.1971,900.0
2021-02-05 10:00:00,370.67,370.67,368.55,369.04,2200.0,354.0568,354.0568,352.0318,352.4998,2200.0
2021-02-05 10:05:00,369.09,370.23,369.09,370.23,1700.0,352.5476,353.6365,352.5476,353.6365,1700.0
2021-02-05 10:10:00,369.74,369.74,368.84,368.84,700.0,353.1685,353.1685,352.3088,352.3088,700.0
2021-02-05 10:15:00,368.6,368.63,368.15,368.43,700.0,352.0796,352.1082,351.6497,351.9172,700.0
2021-02-05 10:20:00,368.79,368.94,368.75,368.75,500.0,352.2611,352.4043,352.2228,352.2228,500.0
2021-02-05 10:25:00,368.78,368.78,367.22,367.24,4282.0,352.2515,352.2515,350.7614,350.7805,4282.0
2021-02-05 10:30:00,367.19,368.1,366.92,367.8,4248.0,350.7328,351.602,350.4749,351.3154,4248.0
2021-02-05 10:35:00,367.51,367.64,366.94,367.54,2605.0,351.0384,351.1626,350.494,351.0671,2605.0
2021-02-05 10:40:00,367.58,367.97,367.01,367.97,3622.0,351.1053,351.4778,350.5608,351.4778,3622.0
2021-02-05 10:45:00,367.87,368.11,367.86,368.08,400.0,351.3823,351.6115,351.3727,351.5829,400.0
2021-02-05 10:50:00,367.72,368.55,367.49,368.23,3300.0,351.239,352.0318,351.0193,351.7262,3300.0
2021-02-05 10:55:00,368.32,368.84,367.86,367.9,3433.0,351.8121,352.3088,351.3727,351.4109,3433.0
2021-02-05 11:00:00,367.7,367.72,366.85,366.85,600.0,351.2199,351.239,350.408,350.408,600.0
2021-02-05 11:05:00,366.83,367.2,366.24,366.24,1500.0,350.3889,350.7423,349.8253,349.8253,1500.0
2021-02-05 11:10:00,366.32,366.71,366.32,366.54,1600.0,349.9018,350.2743,349.9018,350.1119,1600.0
2021-02-05 11:15:00,366.38,366.44,366.07,366.11,1100.0,349.9591,350.0164,349.663,349.7012,1100.0
2021-02-05 11:20:00,365.97,366.46,365.86,366.42,2001.0,349.5674,350.0355,349.4624,349.9973,2001.0
2021-02-05 11:25:00,366.42,366.53,365.81,365.97,1709.0,349.9973,350.1023,349.4146,349.5674,1709.0
2021-02-05 11:30:00,366.13,366.69,366.13,366.69,2400.0,349.7203,350.2552,349.7203,350.2552,2400.0
2021-02-05 11:35:00,366.68,366.68,365.83,365.83,1300.0,350.2456,350.2456,349.4337,349.4337,1300.0
2021-02-05 11:40:00,365.92,365.94,365.64,365.82,2100.0,349.5197,349.5388,349.2522,349.4242,2100.0
2021-02-05 11:45:00,365.76,365.86,364.93,365.24,1975.0,349.3669,349.4624,348.5741,348.8702,1975.0
2021-02-05 11:50:00,365.01,365.83,365.01,365.61,1702.0,348.6505,349.4337,348.6505,349.2236,1702.0
2021-02-05 11:55:00,365.32,365.55,365.32,365.54,700.0,348.9466,349.1663,348.9466,349.1567,700.0
2021-02-05 12:00:00,365.41,365.77,365.13,365.52,2672.0,349.0325,349.3764,348.7651,349.1376,2672.0
2021-02-05 12:05:00,365.61,365.83,365.61,365.72,600.0,349.2236,349.4337,349.2236,349.3286,600.0
2021-02-05 12:10:00,365.65,366.17,365.46,365.91,2700.0,349.2618,349.7585,349.0803,349.5101,2700.0
2021-02-05 12:15:00,365.86,365.94,365.84,365.94,500.0,349.4624,349.5388,349.4433,349.5388,500.0
2021-02-05 12:20:00,365.8,365.8,365.33,365.39,1600.0,349.4051,349.4051,348.9561,349.0134,1600.0
2021-02-05 12:25:00,365.33,365.33,364.72,365.15,3104.0,348.9561,348.9561,348.3735,348.7842,3104.0
2021-02-05 12:30:00,365.0,366.09,364.99,366.09,2968.0,348.6409,349.6821,348.6314,349.6821,2968.0
2021-02-05 12:35:00,366.34,366.75,366.12,366.75,1101.0,349.9209,350.3125,349.7107,350.3125,1101.0
2021-02-05 12:40:00,367.13,367.57,366.94,367.08,1401.0,350.6755,351.0957,350.494,350.6277,1401.0
2021-02-05 12:45:00,367.5,367.5,366.96,366.96,400.0,351.0289,351.0289,350.5131,350.5131,400.0
2021-02-05 12:50:00,366.63,366.75,366.26,366.71,2283.0,350.1979,350.3125,349.8444,350.2743,2283.0
2021-02-05 12:55:00,366.76,367.02,366.68,366.88,1571.0,350.322,350.5704,350.2456,350.4367,1571.0
2021-02-05 13:00:00,366.91,366.91,366.68,366.77,700.0,350.4653,350.4653,350.2456,350.3316,700.0
2021-02-05 13:05:00,366.77,366.92,366.56,366.58,2577.0,350.3316,350.4749,350.131,350.1501,2577.0
2021-02-05 13:10:00,366.7,366.95,366.6,366.83,2600.0,350.2647,350.5035,350.1692,350.3889,2600.0
2021-02-05 13:15:00,366.82,367.14,366.82,366.9,1400.0,350.3793,350.685,350.3793,350.4558,1400.0
2021-02-05 13:20:00,366.86,367.45,366.57,367.45,3701.0,350.4176,350.9811,350.1406,350.9811,3701.0
2021-02-05 13:25:00,367.56,368.68,367.56,368.35,1151.0,351.0862,352.156,351.0862,351.8408,1151.0
2021-02-05 13:30:00,368.2,368.2,367.68,367.68,1400.0,351.6975,351.6975,351.2008,351.2008,1400.0
2021-02-05 13:35:00,367.6,367.9,367.6,367.84,1126.0,351.1244,351.4109,351.1244,351.3536,1126.0
2021-02-05 13:40:00,367.7,367.83,367.22,367.73,2820.0,351.2199,351.3441,350.7614,351.2486,2820.0
2021-02-05 13:45:00,368.1,368.1,367.54,367.56,600.0,351.602,351.602,351.0671,351.0862,600.0
2021-02-05 13:50:00,367.78,367.78,366.91,367.4,2804.0,351.2963,351.2963,350.4653,350.9334,2804.0
2021-02-05 13:55:00,367.34,367.65,367.33,367.65,2234.0,350.876,351.1721,350.8665,351.1721,2234.0
2021-02-05 14:00:00,367.58,367.6,367.22,367.22,3489.0,351.1053,351.1244,350.7614,350.7614,3489.0
2021-02-05 14:05:00,367.26,367.91,367.25,367.79,1906.0,350.7996,351.4205,350.7901,351.3059,1906.0
2021-02-05 14:10:00,367.87,368.35,367.84,368.02,1048.0,351.3823,351.8408,351.3536,351.5256,1048.0
2021-02-05 14:15:00,367.93,368.47,367.7,367.9,2297.0,351.4396,351.9554,351.2199,351.4109,2297.0
2021-02-05 14:20:00,368.06,368.24,368.0,368.09,1200.0,351.5638,351.7357,351.5065,351.5924,1200.0
2021-02-05 14:25:00,368.2,369.24,368.18,369.06,2900.0,351.6975,352.6909,351.6784,352.519,2900.0
2021-02-05 14:30:00,369.2,369.2,367.92,367.98,1900.0,352.6527,352.6527,351.43,351.4874,1900.0
2021-02-05 14:35:00,368.03,368.35,368.01,368.35,1600.0,351.5351,351.8408,351.516,351.8408,1600.0
2021-02-05 14:40:00,368.37,368.54,367.75,367.86,2304.0,351.8599,352.0223,351.2677,351.3727,2304.0
2021-02-05 14:45:00,368.07,368.4,368.01,368.01,1800.0,351.5733,351.8885,351.516,351.516,1800.0
2021-02-05 14:50:00,367.99,367.99,367.46,367.74,2244.0,351.4969,351.4969,350.9907,351.2581,2244.0
2021-02-05 14:55:00,367.92,368.27,367.92,368.09,1116.0,351.43,351.7644,351.43,351.5924,1116.0
2021-02-05 15:00:00,368.18,368.18,367.32,367.5,1800.0,351.6784,351.6784,350.8569,351.0289,1800.0
2021-02-05 15:05:00,367.59,367.68,366.15,366.61,5473.0,351.1148,351.2008,349.7394,350.1788,5473.0
2021-02-05 15:10:00,366.78,367.33,366.63,367.33,3819.0,350.3411,350.8665,350.1979,350.8665,3819.0
2021-02-05 15:15:00,367.33,367.48,366.5,367.02,4889.0,350.8665,351.0098,350.0737,350.5704,4889.0
2021-02-05 15:20:00,366.92,367.59,366.92,367.46,2525.0,350.4749,351.1148,350.4749,350.9907,2525.0
2021-02-05 15:25:00,367.5,367.5,367.11,367.26,2401.0,351.0289,351.0289,350.6563,350.7996,2401.0
2021-02-05 15:30:00,367.25,367.8,367.12,367.68,4188.0,350.7901,351.3154,350.6659,351.2008,4188.0
2021-02-05 15:35:00,367.71,368.01,367.47,368.01,3327.0,351.2295,351.516,351.0002,351.516,3327.0
2021-02-05 15:40:00,368.15,368.27,367.61,367.61,3843.0,351.6497,351.7644,351.1339,351.1339,3843.0
2021-02-05 15:45:00,367.63,368.0,367.2,367.2,4921.0,351.153,351.5065,350.7423,350.7423,4921.0
2021-02-05 15:50:00,367.19,367.75,367.18,367.69,6488.0,350.7328,351.2677,350.7232,351.2104,6488.0
2021-02-05 15:55:00,367.69,368.43,367.21,368.24,29388.0,351.2104,351.9172,350.7519,351.7357,29388.0
2021-02-08 09:30:00,369.44,372.46,369.44,372.11,6208.0,352.8819,355.7666,352.8819,355.4323,6208.0
2021-02-08 09:35:00,370.56,373.67,370.39,371.83,6974.0,353.9517,356.9223,353.7893,355.1648,6974.0
2021-02-08 09:40:00,372.43,373.17,371.39,371.58,13083.0,355.7379,356.4447,354.7445,354.926,13083.0
2021-02-08 09:45:00,371.59,372.65,371.56,372.65,5418.0,354.9356,355.9481,354.9069,355.9481,5418.0
2021-02-08 09:50:00,373.24,375.86,373.2,374.37,4199.0,356.5116,359.0142,356.4734,357.591,4199.0
2021-02-08 09:55:00,374.58,375.38,374.16,374.9,3111.0,357.7915,358.5557,357.3904,358.0972,3111.0
2021-02-08 10:00:00,375.07,375.85,374.61,374.72,3812.0,358.2596,359.0046,357.8202,357.9253,3812.0
2021-02-08 10:05:00,375.04,376.3,374.71,375.17,3438.0,358.2309,359.4345,357.9157,358.3551,3438.0
2021-02-08 10:10:00,374.87,375.21,374.1,375.21,2500.0,358.0686,358.3933,357.3331,358.3933,2500.0
2021-02-08 10:15:00,375.19,375.61,374.57,374.58,2711.0,358.3742,358.7754,357.782,357.7915,2711.0
2021-02-08 10:20:00,375.37,375.37,374.55,374.97,2996.0,358.5461,358.5461,357.7629,358.1641,2996.0
2021-02-08 10:25:00,374.74,376.37,374.57,376.37,4891.0,357.9444,359.5013,357.782,359.5013,4891.0
2021-02-08 10:30:00,376.22,376.22,375.38,375.71,1200.0,359.358,359.358,358.5557,358.8709,1200.0
2021-02-08 10:35:00,375.18,375.74,375.03,375.68,2147.0,358.3647,358.8996,358.2214,358.8422,2147.0
2021-02-08 10:40:00,375.93,378.41,375.93,377.87,4500.0,359.081,361.4499,359.081,360.9341,4500.0
2021-02-08 10:45:00,378.0,379.62,377.43,378.45,5188.0,361.0583,362.6057,360.5138,361.4881,5188.0
2021-02-08 10:50:00,378.5,378.63,377.22,377.22,4233.0,361.5359,361.66,360.3132,360.3132,4233.0
2021-02-08 10:55:00,376.92,377.33,376.77,376.81,2000.0,360.0267,360.4183,359.8834,359.9216,2000.0
2021-02-08 11:00:00,377.06,377.94,376.91,377.67,4633.0,360.1604,361.001,360.0171,360.7431,4633.0
2021-02-08 11:05:00,377.63,377.82,377.33,377.35,1200.0,360.7048,360.8863,360.4183,360.4374,1200.0
2021-02-08 11:10:00,376.91,377.98,376.89,377.42,3750.0,360.0171,361.0392,359.998,360.5043,3750.0
2021-02-08 11:15:00,378.15,379.42,377.61,378.52,4772.0,361.2015,362.4146,360.6857,361.555,4772.0
2021-02-08 11:20:00,378.52,378.73,378.35,378.73,1841.0,361.555,361.7555,361.3926,361.7555,1841.0
2021-02-08 11:25:00,378.58,379.21,378.41,379.21,2555.0,361.6123,362.214,361.4499,362.214,2555.0
2021-02-08 11:30:00,378.99,378.99,377.35,377.38,1668.0,362.0039,362.0039,360.4374,360.4661,1668.0
2021-02-08 11:35:00,377.35,378.1,377.0,377.33,3176.0,360.4374,361.1538,360.1031,360.4183,3176.0
2021-02-08 11:40:00,377.64,377.64,377.22,377.23,1405.0,360.7144,360.7144,360.3132,360.3228,1405.0
2021-02-08 11:45:00,377.26,378.04,377.26,377.63,2070.0,360.3514,361.0965,360.3514,360.7048,2070.0
2021-02-08 11:50:00,377.63,377.63,376.99,376.99,1400.0,360.7048,360.7048,360.0935,360.0935,1400.0
2021-02-08 11:55:00,376.97,377.26,376.67,377.03,1300.0,360.0744,360.3514,359.7879,360.1317,1300.0
2021-02-08 12:00:00,377.03,377.03,377.03,377.03,0.0,360.1317,360.1317,360.1317,360.1317,0.0
2021-02-08 12:05:00,377.4,377.74,377.4,377.61,2100.0,360.4852,360.8099,360.4852,360.6857,2100.0
2021-02-08 12:10:00,377.86,378.34,377.86,378.13,1058.0,360.9245,361.383,360.9245,361.1824,1058.0
2021-02-08 12:15:00,378.33,378.63,378.0,378.0,1900.0,361.3735,361.66,361.0583,361.0583,1900.0
2021-02-08 12:20:00,378.0,378.0,377.9,377.9,900.0,361.0583,361.0583,360.9627,360.9627,900.0
2021-02-08 12:25:00,377.82,378.15,377.61,378.15,1923.0,360.8863,361.2015,360.6857,361.2015,1923.0
2021-02-08 12:30:00,378.15,378.15,377.67,378.09,2277.0,361.2015,361.2015,360.7431,361.1442,2277.0
2021-02-08 12:35:00,378.26,378.75,378.24,378.54,2109.0,361.3066,361.7747,361.2875,361.5741,2109.0
2021-02-08 12:40:00,378.78,378.83,378.56,378.78,1671.0,361.8033,361.8511,361.5932,361.8033,1671.0
2021-02-08 12:45:00,378.93,378.94,378.5,378.56,1300.0,361.9466,361.9561,361.5359,361.5932,1300.0
2021-02-08 12:50:00,378.31,378.64,377.91,378.59,3100.0,361.3544,361.6696,360.9723,361.6218,3100.0
2021-02-08 12:55:00,378.59,378.91,378.26,378.85,3364.0,361.6218,361.9275,361.3066,361.8702,3364.0
2021-02-08 13:00:00,379.09,379.17,378.83,378.85,875.0,362.0994,362.1758,361.8511,361.8702,875.0
2021-02-08 13:05:00,378.67,379.73,378.5,379.43,5657.0,361.6982,362.7107,361.5359,362.4242,5657.0
2021-02-08 13:10:00,379.31,379.86,379.19,379.86,1463.0,362.3096,362.8349,362.1949,362.8349,1463.0
2021-02-08 13:15:00,380.0,380.71,380.0,380.71,2383.0,362.9686,363.6468,362.9686,363.6468,2383.0
2021-02-08 13:20:00,380.72,380.72,379.71,380.53,1600.0,363.6564,363.6564,362.6916,363.4749,1600.0
2021-02-08 13:25:00,380.51,380.51,380.0,380.2,1536.0,363.4558,363.4558,362.9686,363.1597,1536.0
2021-02-08 13:30:00,380.19,380.61,380.18,380.55,507.0,363.1501,363.5513,363.1406,363.494,507.0
2021-02-08 13:35:00,380.24,380.5,379.86,380.36,2100.0,363.1979,363.4462,362.8349,363.3125,2100.0
2021-02-08 13:40:00,380.36,380.6,380.21,380.6,1000.0,363.3125,363.5417,363.1692,363.5417,1000.0
2021-02-08 13:45:00,380.53,380.8,380.41,380.44,2900.0,363.4749,363.7328,363.3603,363.3889,2900.0
2021-02-08 13:50:00,380.3,380.3,379.96,380.16,2206.0,363.2552,363.2552,362.9304,363.1215,2206.0
2021-02-08 13:55:00,380.7,380.75,380.41,380.54,1995.0,363.6373,363.685,363.3603,363.4844,1995.0
2021-02-08 14:00:00,380.95,381.79,380.86,381.79,2360.0,363.876,364.6784,363.7901,364.6784,2360.0
2021-02-08 14:05:00,381.77,381.92,381.43,381.51,2156.0,364.6593,364.8026,364.3345,364.411,2156.0
2021-02-08 14:10:00,381.67,381.77,381.25,381.48,6201.0,364.5638,364.6593,364.1626,364.3823,6201.0
2021-02-08 14:15:00,381.54,381.66,381.46,381.66,1627.0,364.4396,364.5542,364.3632,364.5542,1627.0
2021-02-08 14:20:00,381.51,381.84,381.45,381.55,3582.0,364.411,364.7262,364.3536,364.4492,3582.0
2021-02-08 14:25:00,381.31,381.46,380.93,381.12,1300.0,364.2199,364.3632,363.8569,364.0384,1300.0
2021-02-08 14:30:00,381.07,381.12,380.33,380.33,1600.0,363.9907,364.0384,363.2838,363.2838,1600.0
2021-02-08 14:35:00,380.28,380.3,380.0,380.0,500.0,363.2361,363.2552,362.9686,362.9686,500.0
2021-02-08 14:40:00,379.88,380.44,379.88,380.43,2200.0,362.854,363.3889,362.854,363.3794,2200.0
2021-02-08 14:45:00,380.43,380.43,380.04,380.04,600.0,363.3794,363.3794,363.0068,363.0068,600.0
2021-02-08 14:50:00,379.88,379.88,379.33,379.76,1100.0,362.854,362.854,362.3287,362.7394,1100.0
2021-02-08 14:55:00,379.78,379.78,379.4,379.4,900.0,362.7585,362.7585,362.3955,362.3955,900.0
2021-02-08 15:00:00,379.62,380.23,379.61,380.05,2800.0,362.6057,363.1883,362.5961,363.0164,2800.0
2021-02-08 15:05:00,380.03,380.34,379.97,380.12,2200.0,362.9973,363.2934,362.94,363.0832,2200.0
2021-02-08 15:10:00,380.19,380.6,379.51,379.7,9032.0,363.1501,363.5417,362.5006,362.6821,9032.0
2021-02-08 15:15:00,379.65,379.65,378.57,378.77,2012.0,362.6343,362.6343,361.6027,361.7938,2012.0
2021-02-08 15:20:00,378.83,380.69,378.82,380.17,5984.0,361.8511,363.6277,361.8415,363.131,5984.0
2021-02-08 15:25:00,380.15,380.32,379.94,380.04,2029.0,363.1119,363.2743,362.9113,363.0068,2029.0
2021-02-08 15:30:00,380.04,380.21,378.77,378.77,3399.0,363.0068,363.1692,361.7938,361.7938,3399.0
2021-02-08 15:35:00,378.65,378.92,378.42,378.69,2937.0,361.6791,361.937,361.4594,361.7173,2937.0
2021-02-08 15:40:00,378.65,378.85,378.4,378.46,1650.0,361.6791,361.8702,361.4403,361.4976,1650.0
2021-02-08 15:45:00,378.69,378.94,378.47,378.91,4610.0,361.7173,361.9561,361.5072,361.9275,4610.0
2021-02-08 15:50:00,378.93,378.99,378.52,378.88,7220.0,361.9466,362.0039,361.555,361.8988,7220.0
2021-02-08 15:55:00,378.99,378.99,378.46,378.66,20555.0,362.0039,362.0039,361.4976,361.6887,20555.0
2021-02-09 09:30:00,378.0,378.0,378.0,378.0,3030.0,361.0583,361.0583,361.0583,361.0583,3030.0
2021-02-09 09:35:00,376.69,376.9,376.28,376.28,303.0,359.807,360.0076,359.4154,359.4154,303.0
2021-02-09 09:40:00,376.08,376.09,376.08,376.08,200.0,359.2243,359.2339,359.2243,359.2243,200.0
2021-02-09 09:45:00,375.98,375.98,373.7,373.7,703.0,359.1288,359.1288,356.951,356.951,703.0
2021-02-09 09:50:00,373.68,373.68,372.85,373.61,1300.0,356.9319,356.9319,356.1391,356.865,1300.0
2021-02-09 09:55:00,374.05,374.42,373.87,374.35,1600.0,357.2853,357.6387,357.1134,357.5719,1600.0
2021-02-09 10:00:00,374.24,375.42,374.24,374.91,1920.0,357.4668,358.5939,357.4668,358.1068,1920.0
2021-02-09 10:05:00,375.22,375.22,375.2,375.2,200.0,358.4029,358.4029,358.3838,358.3838,200.0
2021-02-09 10:10:00,375.48,375.94,375.47,375.94,500.0,358.6512,359.0906,358.6417,359.0906,500.0
2021-02-09 10:15:00,376.1,376.9,375.97,376.45,4800.0,359.2434,360.0076,359.1192,359.5777,4800.0
2021-02-09 10:20:00,376.06,376.36,376.0,376.0,1000.0,359.2052,359.4918,359.1479,359.1479,1000.0
2021-02-09 10:25:00,376.26,376.26,375.92,375.97,3674.0,359.3963,359.3963,359.0715,359.1192,3674.0
2021-02-09 10:30:00,375.97,376.71,375.96,376.51,3401.0,359.1192,359.8261,359.1097,359.635,3401.0
2021-02-09 10:35:00,376.44,377.31,376.44,376.99,1696.0,359.5682,360.3992,359.5682,360.0935,1696.0
2021-02-09 10:40:00,377.82,378.62,377.82,378.59,920.0,360.8863,361.6505,360.8863,361.6218,920.0
2021-02-09 10:45:00,378.33,378.36,377.13,377.25,1066.0,361.3735,361.4021,360.2273,360.3419,1066.0
2021-02-09 10:50:00,376.8,377.43,376.74,377.43,600.0,359.912,360.5138,359.8547,360.5138,600.0
2021-02-09 10:55:00,377.12,377.12,377.12,377.12,200.0,360.2177,360.2177,360.2177,360.2177,200.0
2021-02-09 11:00:00,377.56,378.02,377.03,377.37,7809.0,360.638,361.0774,360.1317,360.4565,7809.0
2021-02-09 11:05:00,377.26,377.27,375.74,376.37,7900.0,360.3514,360.361,358.8996,359.5013,7900.0
2021-02-09 11:10:00,376.46,376.65,376.46,376.65,700.0,359.5873,359.7688,359.5873,359.7688,700.0
2021-02-09 11:15:00,376.39,376.42,375.98,376.13,1800.0,359.5204,359.5491,359.1288,359.2721,1800.0
2021-02-09 11:20:00,376.18,376.72,376.17,376.71,1008.0,359.3198,359.8356,359.3103,359.8261,1008.0
2021-02-09 11:25:00,376.95,377.09,376.94,377.09,300.0,360.0553,360.1891,360.0458,360.1891,300.0
2021-02-09 11:30:00,377.21,377.73,377.21,377.66,800.0,360.3037,360.8004,360.3037,360.7335,800.0
2021-02-09 11:35:00,378.0,378.41,377.87,378.13,943.0,361.0583,361.4499,360.9341,361.1824,943.0
2021-02-09 11:40:00,378.1,378.5,378.1,378.5,200.0,361.1538,361.5359,361.1538,361.5359,200.0
2021-02-09 11:45:00,378.35,378.35,377.95,377.95,500.0,361.3926,361.3926,361.0105,361.0105,500.0
2021-02-09 11:50:00,377.77,377.77,377.5,377.5,400.0,360.8386,360.8386,360.5807,360.5807,400.0
2021-02-09 11:55:00,377.04,377.04,377.04,377.04,100.0,360.1413,360.1413,360.1413,360.1413,100.0
2021-02-09 12:00:00,377.26,377.27,376.93,376.93,300.0,360.3514,360.361,360.0362,360.0362,300.0
2021-02-09 12:05:00,376.93,376.93,376.93,376.93,0.0,360.0362,360.0362,360.0362,360.0362,0.0
2021-02-09 12:10:00,377.48,378.09,377.48,377.59,1731.0,360.5616,361.1442,360.5616,360.6666,1731.0
2021-02-09 12:15:00,378.4,378.48,378.2,378.48,700.0,361.4403,361.5168,361.2493,361.5168,700.0
2021-02-09 12:20:00,378.71,379.22,378.71,379.22,300.0,361.7364,362.2236,361.7364,362.2236,300.0
2021-02-09 12:25:00,379.14,379.14,378.58,378.58,1205.0,362.1472,362.1472,361.6123,361.6123,1205.0
2021-02-09 12:30:00,378.31,378.61,377.58,377.58,1000.0,361.3544,361.6409,360.6571,360.6571,1000.0
2021-02-09 12:35:00,377.95,378.16,377.66,378.16,300.0,361.0105,361.2111,360.7335,361.2111,300.0
2021-02-09 12:40:00,377.72,377.72,377.28,377.47,600.0,360.7908,360.7908,360.3705,360.552,600.0
2021-02-09 12:45:00,377.29,377.47,376.95,376.95,1000.0,360.3801,360.552,360.0553,360.0553,1000.0
2021-02-09 12:50:00,377.16,377.78,377.16,377.65,1100.0,360.2559,360.8481,360.2559,360.724,1100.0
2021-02-09 12:55:00,377.6,377.62,377.6,377.62,200.0,360.6762,360.6953,360.6762,360.6953,200.0
2021-02-09 13:00:00,377.64,377.64,377.32,377.32,301.0,360.7144,360.7144,360.4087,360.4087,301.0
2021-02-09 13:05:00,377.22,377.3,376.94,377.19,700.0,360.3132,360.3896,360.0458,360.2846,700.0
2021-02-09 13:10:00,377.35,377.35,376.94,376.94,1900.0,360.4374,360.4374,360.0458,360.0458,1900.0
2021-02-09 13:15:00,376.75,376.78,376.4,376.5,1008.0,359.8643,359.8929,359.53,359.6255,1008.0
2021-02-09 13:20:00,376.67,376.67,376.2,376.21,806.0,359.7879,359.7879,359.3389,359.3485,806.0
2021-02-09 13:25:00,376.47,376.47,376.28,376.28,300.0,359.5968,359.5968,359.4154,359.4154,300.0
2021-02-09 13:30:00,376.43,376.46,376.34,376.46,700.0,359.5586,359.5873,359.4727,359.5873,700.0
2021-02-09 13:35:00,376.57,377.2,376.5,376.53,1494.0,359.6924,360.2941,359.6255,359.6542,1494.0
2021-02-09 13:40:00,376.46,376.46,376.37,376.42,300.0,359.5873,359.5873,359.5013,359.5491,300.0
2021-02-09 13:45:00,376.23,376.23,375.77,375.77,400.0,359.3676,359.3676,358.9282,358.9282,400.0
2021-02-09 13:50:00,375.52,375.95,375.41,375.95,800.0,358.6894,359.1001,358.5843,359.1001,800.0
2021-02-09 13:55:00,376.13,376.13,375.68,376.06,300.0,359.2721,359.2721,358.8422,359.2052,300.0
2021-02-09 14:00:00,375.86,376.3,375.81,376.08,800.0,359.0142,359.4345,358.9664,359.2243,800.0
2021-02-09 14:05:00,376.42,376.44,376.02,376.02,400.0,359.5491,359.5682,359.167,359.167,400.0
2021-02-09 14:10:00,376.2,376.2,375.84,375.84,700.0,359.3389,359.3389,358.9951,358.9951,700.0
2021-02-09 14:15:00,375.83,376.22,375.83,376.14,783.0,358.9855,359.358,358.9855,359.2816,783.0
2021-02-09 14:20:00,375.97,376.0,375.94,375.94,400.0,359.1192,359.1479,359.0906,359.0906,400.0
2021-02-09 14:25:00,375.86,376.53,375.7,376.5,2297.0,359.0142,359.6542,358.8614,359.6255,2297.0
2021-02-09 14:30:00,376.47,376.54,376.14,376.36,1453.0,359.5968,359.6637,359.2816,359.4918,1453.0
2021-02-09 14:35:00,376.08,376.08,375.8,375.8,300.0,359.2243,359.2243,358.9569,358.9569,300.0
2021-02-09 14:40:00,375.71,375.71,375.22,375.42,1200.0,358.8709,358.8709,358.4029,358.5939,1200.0
2021-02-09 14:45:00,375.13,375.31,375.0,375.02,1500.0,358.3169,358.4888,358.1927,358.2118,1500.0
2021-02-09 14:50:00,375.32,376.1,375.16,376.1,1691.0,358.4984,359.2434,358.3456,359.2434,1691.0
2021-02-09 14:55:00,376.13,376.24,375.73,376.24,1600.0,359.2721,359.3771,358.89,359.3771,1600.0
2021-02-09 15:00:00,376.45,376.45,376.19,376.19,900.0,359.5777,359.5777,359.3294,359.3294,900.0
2021-02-09 15:05:00,375.99,376.35,375.9,376.35,2000.0,359.1384,359.4822,359.0524,359.4822,2000.0
2021-02-09 15:10:00,376.15,376.64,376.1,376.49,1002.0,359.2912,359.7592,359.2434,359.6159,1002.0
2021-02-09 15:15:00,376.24,376.37,376.14,376.14,1063.0,359.3771,359.5013,359.2816,359.2816,1063.0
2021-02-09 15:20:00,376.14,376.14,375.5,375.5,1968.0,359.2816,359.2816,358.6703,358.6703,1968.0
2021-02-09 15:25:00,375.5,375.84,375.5,375.82,2490.0,358.6703,358.9951,358.6703,358.976,2490.0
2021-02-09 15:30:00,375.75,376.4,375.63,376.4,2205.0,358.9091,359.53,358.7945,359.53,2205.0
2021-02-09 15:35:00,376.29,376.29,376.06,376.12,2364.0,359.4249,359.4249,359.2052,359.2625,2364.0
2021-02-09 15:40:00,376.29,376.52,376.13,376.28,1500.0,359.4249,359.6446,359.2721,359.4154,1500.0
2021-02-09 15:45:00,376.05,376.2,375.27,375.46,3772.0,359.1957,359.3389,358.4506,358.6321,3772.0
2021-02-09 15:50:00,375.69,376.0,375.29,375.55,11380.0,358.8518,359.1479,358.4697,358.7181,11380.0
2021-02-09 15:55:00,375.54,375.58,374.44,374.7,25337.0,358.7085,358.7467,357.6578,357.9062,25337.0
2021-02-10 09:30:00,375.78,375.78,373.85,375.5,2972.0,358.9378,358.9378,357.0943,358.6703,2972.0
2021-02-10 09:35:00,375.5,375.71,373.98,373.98,2306.0,358.6703,358.8709,357.2184,357.2184,2306.0
2021-02-10 09:40:00,374.01,375.28,373.59,373.95,1300.0,357.2471,358.4602,356.8459,357.1898,1300.0
2021-02-10 09:45:00,374.0,374.55,373.35,374.25,5040.0,357.2375,357.7629,356.6167,357.4763,5040.0
2021-02-10 09:50:00,374.06,374.06,374.06,374.06,100.0,357.2949,357.2949,357.2949,357.2949,100.0
2021-02-10 09:55:00,373.39,373.93,373.0,373.81,700.0,356.6549,357.1707,356.2824,357.0561,700.0
2021-02-10 10:00:00,374.38,374.94,373.56,374.76,4098.0,357.6005,358.1354,356.8173,357.9635,4098.0
2021-02-10 10:05:00,374.51,375.07,374.03,374.72,3874.0,357.7247,358.2596,357.2662,357.9253,3874.0
2021-02-10 10:10:00,375.04,375.82,374.0,374.75,1700.0,358.2309,358.976,357.2375,357.9539,1700.0
2021-02-10 10:15:00,374.61,374.66,374.21,374.57,1500.0,357.8202,357.868,357.4381,357.782,1500.0
2021-02-10 10:20:00,374.21,375.36,374.21,374.81,3810.0,357.4381,358.5366,357.4381,358.0112,3810.0
2021-02-10 10:25:00,375.59,375.59,374.38,374.38,2331.0,358.7563,358.7563,357.6005,357.6005,2331.0
2021-02-10 10:30:00,374.25,374.68,374.25,374.68,600.0,357.4763,357.8871,357.4763,357.8871,600.0
2021-02-10 10:35:00,374.72,375.19,374.56,374.86,2200.0,357.9253,358.3742,357.7724,358.059,2200.0
2021-02-10 10:40:00,374.74,375.23,374.74,374.8,1500.0,357.9444,358.4124,357.9444,358.0017,1500.0
2021-02-10 10:45:00,374.8,375.45,374.79,375.45,1331.0,358.0017,358.6226,357.9921,358.6226,1331.0
2021-02-10 10:50:00,375.13,376.31,375.13,376.31,1500.0,358.3169,359.444,358.3169,359.444,1500.0
2021-02-10 10:55:00,376.31,376.31,375.7,375.83,1684.0,359.444,359.444,358.8614,358.9855,1684.0
2021-02-10 11:00:00,375.98,376.12,375.81,375.81,1078.0,359.1288,359.2625,358.9664,358.9664,1078.0
2021-02-10 11:05:00,375.8,375.83,375.36,375.76,1600.0,358.9569,358.9855,358.5366,358.9187,1600.0
2021-02-10 11:10:00,375.81,376.65,375.81,376.65,600.0,358.9664,359.7688,358.9664,359.7688,600.0
2021-02-10 11:15:00,376.17,376.25,375.67,375.67,1200.0,359.3103,359.3867,358.8327,358.8327,1200.0
2021-02-10 11:20:00,375.88,375.88,375.43,375.44,2201.0,359.0333,359.0333,358.6035,358.613,2201.0
2021-02-10 11:25:00,375.61,376.08,375.45,376.08,1677.0,358.7754,359.2243,358.6226,359.2243,1677.0
2021-02-10 11:30:00,375.61,375.99,375.29,375.99,1400.0,358.7754,359.1384,358.4697,359.1384,1400.0
2021-02-10 11:35:00,375.91,376.41,375.91,376.18,800.0,359.0619,359.5395,359.0619,359.3198,800.0
2021-02-10 11:40:00,376.06,376.06,375.81,375.81,300.0,359.2052,359.2052,358.9664,358.9664,300.0
2021-02-10 11:45:00,375.77,376.29,375.77,376.29,500.0,358.9282,359.4249,358.9282,359.4249,500.0
2021-02-10 11:50:00,376.47,376.48,376.24,376.24,1420.0,359.5968,359.6064,359.3771,359.3771,1420.0
2021-02-10 11:55:00,376.66,377.16,376.37,376.44,1100.0,359.7783,360.2559,359.5013,359.5682,1100.0
2021-02-10 12:00:00,375.92,375.92,375.43,375.54,1000.0,359.0715,359.0715,358.6035,358.7085,1000.0
2021-02-10 12:05:00,375.45,376.29,375.45,376.29,2100.0,358.6226,359.4249,358.6226,359.4249,2100.0
2021-02-10 12:10:00,376.4,376.59,376.38,376.59,600.0,359.53,359.7115,359.5109,359.7115,600.0
2021-02-10 12:15:00,376.68,376.68,375.74,376.12,1404.0,359.7974,359.7974,358.8996,359.2625,1404.0
2021-02-10 12:20:00,376.18,376.18,375.29,375.5,2600.0,359.3198,359.3198,358.4697,358.6703,2600.0
2021-02-10 12:25:00,375.77,376.18,375.77,376.01,1203.0,358.9282,359.3198,358.9282,359.1575,1203.0
2021-02-10 12:30:00,375.74,375.74,375.45,375.56,800.0,358.8996,358.8996,358.6226,358.7276,800.0
2021-02-10 12:35:00,375.62,375.62,375.42,375.5,700.0,358.7849,358.7849,358.5939,358.6703,700.0
2021-02-10 12:40:00,375.93,375.93,375.65,375.65,500.0,359.081,359.081,358.8136,358.8136,500.0
2021-02-10 12:45:00,375.75,375.75,375.37,375.73,701.0,358.9091,358.9091,358.5461,358.89,701.0
2021-02-10 12:50:00,375.67,375.98,375.67,375.77,500.0,358.8327,359.1288,358.8327,358.9282,500.0
2021-02-10 12:55:00,375.74,376.09,375.74,376.09,300.0,358.8996,359.2339,358.8996,359.2339,300.0
2021-02-10 13:00:00,375.86,376.8,375.63,376.8,2065.0,359.0142,359.912,358.7945,359.912,2065.0
2021-02-10 13:05:00,376.87,377.04,376.44,376.9,1503.0,359.9789,360.1413,359.5682,360.0076,1503.0
2021-02-10 13:10:00,376.74,376.86,376.74,376.79,600.0,359.8547,359.9694,359.8547,359.9025,600.0
2021-02-10 13:15:00,376.79,377.06,376.78,376.9,1028.0,359.9025,360.1604,359.8929,360.0076,1028.0
2021-02-10 13:20:00,377.1,377.81,377.1,377.36,2800.0,360.1986,360.8768,360.1986,360.447,2800.0
2021-02-10 13:25:00,377.3,377.43,377.3,377.43,200.0,360.3896,360.5138,360.3896,360.5138,200.0
2021-02-10 13:30:00,377.51,377.56,377.19,377.54,680.0,360.5902,360.638,360.2846,360.6189,680.0
2021-02-10 13:35:00,377.55,377.55,377.26,377.38,1000.0,360.6284,360.6284,360.3514,360.4661,1000.0
2021-02-10 13:40:00,377.19,377.7,377.18,377.68,1100.0,360.2846,360.7717,360.275,360.7526,1100.0
2021-02-10 13:45:00,377.57,377.57,377.26,377.31,1204.0,360.6475,360.6475,360.3514,360.3992,1204.0
2021-02-10 13:50:00,377.06,377.23,376.75,377.19,1100.0,360.1604,360.3228,359.8643,360.2846,1100.0
2021-02-10 13:55:00,376.93,376.93,376.3,376.6,1112.0,360.0362,360.0362,359.4345,359.721,1112.0
2021-02-10 14:00:00,376.85,376.87,376.27,376.87,2100.0,359.9598,359.9789,359.4058,359.9789,2100.0
2021-02-10 14:05:00,377.02,377.46,376.73,376.82,1311.0,360.1222,360.5425,359.8452,359.9312,1311.0
2021-02-10 14:10:00,376.62,376.62,376.31,376.31,1015.0,359.7401,359.7401,359.444,359.444,1015.0
2021-02-10 14:15:00,376.12,376.23,375.89,376.23,1600.0,359.2625,359.3676,359.0428,359.3676,1600.0
2021-02-10 14:20:00,376.05,376.05,375.41,375.41,1400.0,359.1957,359.1957,358.5843,358.5843,1400.0
2021-02-10 14:25:00,375.42,376.34,375.42,376.12,2252.0,358.5939,359.4727,358.5939,359.2625,2252.0
2021-02-10 14:30:00,375.86,376.21,375.57,376.21,1300.0,359.0142,359.3485,358.7372,359.3485,1300.0
2021-02-10 14:35:00,376.24,376.32,376.0,376.29,1712.0,359.3771,359.4536,359.1479,359.4249,1712.0
2021-02-10 14:40:00,376.29,377.1,376.29,376.52,3081.0,359.4249,360.1986,359.4249,359.6446,3081.0
2021-02-10 14:45:00,376.45,376.6,376.45,376.57,900.0,359.5777,359.721,359.5777,359.6924,900.0
2021-02-10 14:50:00,376.19,376.34,375.62,375.62,2042.0,359.3294,359.4727,358.7849,358.7849,2042.0
2021-02-10 14:55:00,375.75,375.8,375.62,375.67,1100.0,358.9091,358.9569,358.7849,358.8327,1100.0
2021-02-10 15:00:00,376.06,376.06,375.41,375.71,2987.0,359.2052,359.2052,358.5843,358.8709,2987.0
2021-02-10 15:05:00,376.42,376.42,375.88,375.99,2001.0,359.5491,359.5491,359.0333,359.1384,2001.0
2021-02-10 15:10:00,375.74,376.08,375.55,375.56,1411.0,358.8996,359.2243,358.7181,358.7276,1411.0
2021-02-10 15:15:00,375.55,375.77,375.45,375.52,2900.0,358.7181,358.9282,358.6226,358.6894,2900.0
2021-02-10 15:20:00,375.51,375.8,375.46,375.47,4320.0,358.6799,358.9569,358.6321,358.6417,4320.0
2021-02-10 15:25:00,375.39,376.64,375.31,376.64,4500.0,358.5652,359.7592,358.4888,359.7592,4500.0
2021-02-10 15:30:00,376.6,376.6,375.89,375.9,4011.0,359.721,359.721,359.0428,359.0524,4011.0
2021-02-10 15:35:00,375.74,375.78,375.32,375.75,8305.0,358.8996,358.9378,358.4984,358.9091,8305.0
2021-02-10 15:40:00,375.57,375.7,375.31,375.37,6603.0,358.7372,358.8614,358.4888,358.5461,6603.0
2021-02-10 15:45:00,375.49,376.05,375.4,375.61,5863.0,358.6608,359.1957,358.5748,358.7754,5863.0
2021-02-10 15:50:00,375.5,376.06,375.4,375.61,21686.0,358.6703,359.2052,358.5748,358.7754,21686.0
2021-02-10 15:55:00,375.69,376.35,375.5,376.34,31369.0,358.8518,359.4822,358.6703,359.4727,31369.0
2021-02-11 09:30:00,379.16,379.16,376.78,377.78,3443.0,362.1663,362.1663,359.8929,360.8481,3443.0
2021-02-11 09:35:00,379.52,379.86,379.01,379.75,900.0,362.5101,362.8349,362.023,362.7298,900.0
2021-02-11 09:40:00,379.02,379.03,379.02,379.02,100.0,362.0326,362.0421,362.0326,362.0326,100.0
2021-02-11 09:45:00,380.27,381.15,380.03,380.68,2462.0,363.2265,364.0671,362.9973,363.6182,2462.0
2021-02-11 09:50:00,380.87,380.87,379.16,379.4,6288.0,363.7996,363.7996,362.1663,362.3955,6288.0
2021-02-11 09:55:00,379.19,379.38,379.06,379.06,400.0,362.1949,362.3764,362.0708,362.0708,400.0
2021-02-11 10:00:00,378.75,379.03,378.14,378.15,1701.0,361.7747,362.0421,361.192,361.2015,1701.0
2021-02-11 10:05:00,378.13,378.24,378.13,378.24,300.0,361.1824,361.2875,361.1824,361.2875,300.0
2021-02-11 10:10:00,378.15,378.15,377.49,377.5,1424.0,361.2015,361.2015,360.5711,360.5807,1424.0
2021-02-11 10:15:00,377.07,377.41,377.07,377.41,600.0,360.1699,360.4947,360.1699,360.4947,600.0
2021-02-11 10:20:00,377.05,377.05,376.66,377.03,600.0,360.1508,360.1508,359.7783,360.1317,600.0
2021-02-11 10:25:00,376.97,376.97,376.97,376.97,200.0,360.0744,360.0744,360.0744,360.0744,200.0
2021-02-11 10:30:00,377.28,377.32,376.8,376.8,800.0,360.3705,360.4087,359.912,359.912,800.0
2021-02-11 10:35:00,377.03,377.3,377.03,377.3,601.0,360.1317,360.3896,360.1317,360.3896,601.0
2021-02-11 10:40:00,377.5,378.01,377.04,377.74,870.0,360.5807,361.0678,360.1413,360.8099,870.0
2021-02-11 10:45:00,377.22,377.44,376.46,376.68,1799.0,360.3132,360.5234,359.5873,359.7974,1799.0
2021-02-11 10:50:00,377.11,377.79,377.11,377.79,500.0,360.2082,360.8577,360.2082,360.8577,500.0
2021-02-11 10:55:00,377.33,377.33,376.91,376.91,600.0,360.4183,360.4183,360.0171,360.0171,600.0
2021-02-11 11:00:00,376.42,376.42,376.42,376.42,100.0,359.5491,359.5491,359.5491,359.5491,100.0
2021-02-11 11:05:00,376.45,376.47,376.12,376.12,300.0,359.5777,359.5968,359.2625,359.2625,300.0
2021-02-11 11:10:00,376.19,376.2,375.18,375.18,1226.0,359.3294,359.3389,358.3647,358.3647,1226.0
2021-02-11 11:15:00,375.6,375.69,375.39,375.39,800.0,358.7658,358.8518,358.5652,358.5652,800.0
2021-02-11 11:20:00,376.02,376.02,375.86,375.86,200.0,359.167,359.167,359.0142,359.0142,200.0
2021-02-11 11:25:00,375.84,375.84,375.55,375.55,700.0,358.9951,358.9951,358.7181,358.7181,700.0
2021-02-11 11:30:00,375.86,376.21,375.72,375.72,1863.0,359.0142,359.3485,358.8805,358.8805,1863.0
2021-02-11 11:35:00,376.65,377.05,376.04,376.34,6641.0,359.7688,360.1508,359.1861,359.4727,6641.0
2021-02-11 11:40:00,376.35,376.83,376.21,376.39,500.0,359.4822,359.9407,359.3485,359.5204,500.0
2021-02-11 11:45:00,376.44,376.95,375.84,376.95,910.0,359.5682,360.0553,358.9951,360.0553,910.0
2021-02-11 11:50:00,376.73,377.1,376.72,376.73,300.0,359.8452,360.1986,359.8356,359.8452,300.0
2021-02-11 11:55:00,377.05,377.05,377.04,377.05,100.0,360.1508,360.1508,360.1413,360.1508,100.0
2021-02-11 12:00:00,376.48,376.75,376.46,376.54,402.0,359.6064,359.8643,359.5873,359.6637,402.0
2021-02-11 12:05:00,376.54,378.64,375.84,378.09,11170.0,359.6637,361.6696,358.9951,361.1442,11170.0
2021-02-11 12:10:00,377.66,377.99,376.77,376.77,1800.0,360.7335,361.0487,359.8834,359.8834,1800.0
2021-02-11 12:15:00,376.48,376.48,374.67,374.67,700.0,359.6064,359.6064,357.8775,357.8775,700.0
2021-02-11 12:20:00,375.45,375.47,374.53,375.09,2726.0,358.6226,358.6417,357.7438,358.2787,2726.0
2021-02-11 12:25:00,375.55,375.55,373.94,373.94,1000.0,358.7181,358.7181,357.1802,357.1802,1000.0
2021-02-11 12:30:00,373.94,375.04,373.94,374.25,1100.0,357.1802,358.2309,357.1802,357.4763,1100.0
2021-02-11 12:35:00,374.22,375.09,374.18,375.09,844.0,357.4477,358.2787,357.4095,358.2787,844.0
2021-02-11 12:40:00,374.85,374.9,374.43,374.43,400.0,358.0494,358.0972,357.6483,357.6483,400.0
2021-02-11 12:45:00,373.79,373.96,373.79,373.96,261.0,357.037,357.1993,357.037,357.1993,261.0
2021-02-11 12:50:00,375.06,375.3,374.1,374.76,600.0,358.25,358.4793,357.3331,357.9635,600.0
2021-02-11 12:55:00,374.17,374.71,374.16,374.71,900.0,357.3999,357.9157,357.3904,357.9157,900.0
2021-02-11 13:00:00,374.34,374.59,374.11,374.11,400.0,357.5623,357.8011,357.3426,357.3426,400.0
2021-02-11 13:05:00,374.06,374.14,373.91,374.01,1124.0,357.2949,357.3713,357.1516,357.2471,1124.0
2021-02-11 13:10:00,374.29,374.29,374.29,374.29,100.0,357.5145,357.5145,357.5145,357.5145,100.0
2021-02-11 13:15:00,374.14,374.17,373.57,373.57,1000.0,357.3713,357.3999,356.8268,356.8268,1000.0
2021-02-11 13:20:00,373.23,373.97,373.23,373.97,400.0,356.5021,357.2089,356.5021,357.2089,400.0
2021-02-11 13:25:00,373.81,374.42,373.29,373.29,1635.0,357.0561,357.6387,356.5594,356.5594,1635.0
2021-02-11 13:30:00,372.82,373.8,372.77,372.77,2299.0,356.1104,357.0465,356.0627,356.0627,2299.0
2021-02-11 13:35:00,373.48,373.7,372.73,373.14,1314.0,356.7408,356.951,356.0245,356.4161,1314.0
2021-02-11 13:40:00,373.14,373.14,373.14,373.14,0.0,356.4161,356.4161,356.4161,356.4161,0.0
2021-02-11 13:45:00,372.8,372.89,372.38,372.89,717.0,356.0913,356.1773,355.6902,356.1773,717.0
2021-02-11 13:50:00,372.89,372.89,372.89,372.89,100.0,356.1773,356.1773,356.1773,356.1773,100.0
2021-02-11 13:55:00,372.57,372.57,372.46,372.47,500.0,355.8716,355.8716,355.7666,355.7761,500.0
2021-02-11 14:00:00,372.2,372.23,372.12,372.23,500.0,355.5182,355.5469,355.4418,355.5469,500.0
2021-02-11 14:05:00,372.78,372.79,372.31,372.32,1499.0,356.0722,356.0818,355.6233,355.6328,1499.0
2021-02-11 14:10:00,372.04,372.17,372.04,372.05,700.0,355.3654,355.4896,355.3654,355.3749,700.0
2021-02-11 14:15:00,372.2,372.81,372.2,372.71,1040.0,355.5182,356.1009,355.5182,356.0054,1040.0
2021-02-11 14:20:00,372.56,372.56,372.56,372.56,100.0,355.8621,355.8621,355.8621,355.8621,100.0
2021-02-11 14:25:00,372.56,372.56,372.56,372.56,0.0,355.8621,355.8621,355.8621,355.8621,0.0
2021-02-11 14:30:00,373.19,373.63,373.18,373.51,1220.0,356.4638,356.8841,356.4543,356.7695,1220.0
2021-02-11 14:35:00,373.51,373.51,372.56,372.56,800.0,356.7695,356.7695,355.8621,355.8621,800.0
2021-02-11 14:40:00,372.99,372.99,372.57,372.67,1000.0,356.2728,356.2728,355.8716,355.9672,1000.0
2021-02-11 14:45:00,373.33,373.89,373.33,373.89,200.0,356.5976,357.1325,356.5976,357.1325,200.0
2021-02-11 14:50:00,373.63,373.91,373.47,373.66,2500.0,356.8841,357.1516,356.7313,356.9128,2500.0
2021-02-11 14:55:00,374.0,374.0,373.41,373.41,408.0,357.2375,357.2375,356.674,356.674,408.0
2021-02-11 15:00:00,373.67,373.67,373.39,373.39,601.0,356.9223,356.9223,356.6549,356.6549,601.0
2021-02-11 15:05:00,373.36,373.47,373.14,373.47,900.0,356.6262,356.7313,356.4161,356.7313,900.0
2021-02-11 15:10:00,373.68,373.76,373.51,373.51,500.0,356.9319,357.0083,356.7695,356.7695,500.0
2021-02-11 15:15:00,373.51,373.68,373.43,373.43,510.0,356.7695,356.9319,356.6931,356.6931,510.0
2021-02-11 15:20:00,373.63,373.75,373.56,373.56,506.0,356.8841,356.9987,356.8173,356.8173,506.0
2021-02-11 15:25:00,373.65,373.75,373.25,373.32,1387.0,356.9032,356.9987,356.5212,356.588,1387.0
2021-02-11 15:30:00,373.29,373.72,373.02,373.72,1400.0,356.5594,356.9701,356.3015,356.9701,1400.0
2021-02-11 15:35:00,373.69,373.96,373.63,373.96,1300.0,356.9414,357.1993,356.8841,357.1993,1300.0
2021-02-11 15:40:00,373.93,374.42,372.84,373.18,5590.0,357.1707,357.6387,356.1295,356.4543,5590.0
2021-02-11 15:45:00,373.17,373.93,373.17,373.32,1610.0,356.4447,357.1707,356.4447,356.588,1610.0
2021-02-11 15:50:00,373.18,374.01,373.17,373.88,3058.0,356.4543,357.2471,356.4447,357.1229,3058.0
2021-02-11 15:55:00,373.79,374.3,373.58,374.04,13327.0,357.037,357.5241,356.8364,357.2758,13327.0
2021-02-12 09:30:00,372.44,374.91,372.13,374.9,4135.0,355.7475,358.1068,355.4514,358.0972,4135.0
2021-02-12 09:35:00,374.99,375.87,374.38,375.36,1172.0,358.1832,359.0237,357.6005,358.5366,1172.0
2021-02-12 09:40:00,375.3,375.3,375.3,375.3,100.0,358.4793,358.4793,358.4793,358.4793,100.0
2021-02-12 09:45:00,374.17,374.17,374.16,374.17,500.0,357.3999,357.3999,357.3904,357.3999,500.0
2021-02-12 09:50:00,374.53,374.53,373.08,373.08,903.0,357.7438,357.7438,356.3588,356.3588,903.0
2021-02-12 09:55:00,374.79,375.06,373.89,373.9,500.0,357.9921,358.25,357.1325,357.142,500.0
2021-02-12 10:00:00,374.8,374.8,373.79,374.16,300.0,358.0017,358.0017,357.037,357.3904,300.0
2021-02-12 10:05:00,373.94,373.94,373.59,373.59,610.0,357.1802,357.1802,356.8459,356.8459,610.0
2021-02-12 10:10:00,373.5,373.5,373.5,373.5,100.0,356.76,356.76,356.76,356.76,100.0
2021-02-12 10:15:00,373.56,373.85,373.37,373.37,751.0,356.8173,357.0943,356.6358,356.6358,751.0
2021-02-12 10:20:00,373.37,374.04,373.37,373.93,300.0,356.6358,357.2758,356.6358,357.1707,300.0
2021-02-12 10:25:00,373.93,374.01,373.92,374.0,955.0,357.1707,357.2471,357.1611,357.2375,955.0
2021-02-12 10:30:00,374.0,374.17,373.55,373.57,1800.0,357.2375,357.3999,356.8077,356.8268,1800.0
2021-02-12 10:35:00,374.18,374.66,373.92,374.66,634.0,357.4095,357.868,357.1611,357.868,634.0
2021-02-12 10:40:00,374.87,375.45,374.87,375.45,1621.0,358.0686,358.6226,358.0686,358.6226,1621.0
2021-02-12 10:45:00,374.95,374.95,374.7,374.74,701.0,358.145,358.145,357.9062,357.9444,701.0
2021-02-12 10:50:00,374.72,374.72,374.55,374.55,400.0,357.9253,357.9253,357.7629,357.7629,400.0
2021-02-12 10:55:00,374.44,374.5,374.35,374.36,334.0,357.6578,357.7151,357.5719,357.5814,334.0
2021-02-12 11:00:00,374.22,374.22,373.99,373.99,800.0,357.4477,357.4477,357.228,357.228,800.0
2021-02-12 11:05:00,374.01,374.05,373.56,374.0,2700.0,357.2471,357.2853,356.8173,357.2375,2700.0
2021-02-12 11:10:00,374.0,374.0,374.0,374.0,0.0,357.2375,357.2375,357.2375,357.2375,0.0
2021-02-12 11:15:00,373.6,373.6,373.5,373.5,314.0,356.8555,356.8555,356.76,356.76,314.0
2021-02-12 11:20:00,372.69,372.98,372.62,372.9,1015.0,355.9863,356.2633,355.9194,356.1868,1015.0
2021-02-12 11:25:00,372.75,372.81,372.52,372.81,500.0,356.0436,356.1009,355.8239,356.1009,500.0
2021-02-12 11:30:00,372.83,373.14,372.67,372.7,1737.0,356.12,356.4161,355.9672,355.9958,1737.0
2021-02-12 11:35:00,372.81,372.81,371.56,371.56,1200.0,356.1009,356.1009,354.9069,354.9069,1200.0
2021-02-12 11:40:00,372.19,372.2,371.9,371.9,220.0,355.5087,355.5182,355.2317,355.2317,220.0
2021-02-12 11:45:00,372.12,372.12,372.12,372.12,100.0,355.4418,355.4418,355.4418,355.4418,100.0
2021-02-12 11:50:00,371.9,371.92,371.67,371.81,974.0,355.2317,355.2508,355.012,355.1457,974.0
2021-02-12 11:55:00,371.6,371.84,371.51,371.54,1000.0,354.9451,355.1744,354.8591,354.8878,1000.0
2021-02-12 12:00:00,371.51,371.72,371.41,371.41,1300.0,354.8591,355.0597,354.7636,354.7636,1300.0
2021-02-12 12:05:00,371.65,372.04,371.65,372.04,800.0,354.9929,355.3654,354.9929,355.3654,800.0
2021-02-12 12:10:00,372.04,372.04,372.04,372.04,0.0,355.3654,355.3654,355.3654,355.3654,0.0
2021-02-12 12:15:00,372.35,372.87,372.35,372.69,600.0,355.6615,356.1582,355.6615,355.9863,600.0
2021-02-12 12:20:00,372.48,372.48,371.71,371.93,2558.0,355.7857,355.7857,355.0502,355.2603,2558.0
2021-02-12 12:25:00,371.78,371.78,371.66,371.75,600.0,355.117,355.117,355.0024,355.0884,600.0
2021-02-12 12:30:00,371.65,371.85,371.59,371.85,900.0,354.9929,355.1839,354.9356,355.1839,900.0
2021-02-12 12:35:00,371.93,372.37,371.6,371.6,1974.0,355.2603,355.6806,354.9451,354.9451,1974.0
2021-02-12 12:40:00,371.76,371.76,370.98,371.53,1762.0,355.0979,355.0979,354.3529,354.8782,1762.0
2021-02-12 12:45:00,371.69,371.88,371.69,371.73,1000.0,355.0311,355.2126,355.0311,355.0693,1000.0
2021-02-12 12:50:00,371.7,371.7,370.99,370.99,2470.0,355.0406,355.0406,354.3625,354.3625,2470.0
2021-02-12 12:55:00,371.39,371.39,371.23,371.23,400.0,354.7445,354.7445,354.5917,354.5917,400.0
2021-02-12 13:00:00,371.49,371.91,371.32,371.48,2702.0,354.84,355.2412,354.6777,354.8305,2702.0
2021-02-12 13:05:00,371.47,371.47,371.09,371.16,1112.0,354.8209,354.8209,354.458,354.5248,1112.0
2021-02-12 13:10:00,371.01,371.48,371.01,371.3,600.0,354.3816,354.8305,354.3816,354.6586,600.0
2021-02-12 13:15:00,371.38,371.38,370.72,370.72,1200.0,354.735,354.735,354.1046,354.1046,1200.0
2021-02-12 13:20:00,370.46,371.19,370.43,371.19,800.0,353.8562,354.5535,353.8275,354.5535,800.0
2021-02-12 13:25:00,371.41,371.41,370.95,371.38,900.0,354.7636,354.7636,354.3242,354.735,900.0
2021-02-12 13:30:00,371.42,371.51,371.36,371.41,832.0,354.7732,354.8591,354.7159,354.7636,832.0
2021-02-12 13:35:00,371.29,371.29,371.04,371.25,700.0,354.649,354.649,354.4102,354.6108,700.0
2021-02-12 13:40:00,371.05,371.05,370.9,370.96,600.0,354.4198,354.4198,354.2765,354.3338,600.0
2021-02-12 13:45:00,371.0,371.0,370.64,370.94,600.0,354.372,354.372,354.0281,354.3147,600.0
2021-02-12 13:50:00,370.94,371.0,370.85,370.91,1501.0,354.3147,354.372,354.2287,354.286,1501.0
2021-02-12 13:55:00,370.98,371.11,370.97,371.04,500.0,354.3529,354.4771,354.3433,354.4102,500.0
2021-02-12 14:00:00,371.19,371.19,370.73,370.76,2830.0,354.5535,354.5535,354.1141,354.1428,2830.0
2021-02-12 14:05:00,370.78,372.25,370.78,371.47,3500.0,354.1619,355.566,354.1619,354.8209,3500.0
2021-02-12 14:10:00,371.39,371.5,370.87,370.87,1728.0,354.7445,354.8496,354.2478,354.2478,1728.0
2021-02-12 14:15:00,370.99,371.11,370.92,371.02,802.0,354.3625,354.4771,354.2956,354.3911,802.0
2021-02-12 14:20:00,371.45,371.52,371.35,371.35,969.0,354.8018,354.8687,354.7063,354.7063,969.0
2021-02-12 14:25:00,371.53,371.77,371.53,371.77,300.0,354.8782,355.1075,354.8782,355.1075,300.0
2021-02-12 14:30:00,372.18,372.47,372.15,372.46,1400.0,355.4991,355.7761,355.4705,355.7666,1400.0
2021-02-12 14:35:00,372.45,372.45,371.98,371.98,1742.0,355.757,355.757,355.3081,355.3081,1742.0
2021-02-12 14:40:00,371.76,371.95,371.76,371.94,205.0,355.0979,355.2794,355.0979,355.2699,205.0
2021-02-12 14:45:00,372.0,372.0,371.99,372.0,100.0,355.3272,355.3272,355.3176,355.3272,100.0
2021-02-12 14:50:00,371.9,372.16,371.76,372.05,600.0,355.2317,355.48,355.0979,355.3749,600.0
2021-02-12 14:55:00,371.8,371.81,371.8,371.81,200.0,355.1361,355.1457,355.1361,355.1457,200.0
2021-02-12 15:00:00,371.89,372.22,371.84,371.86,1400.0,355.2221,355.5373,355.1744,355.1935,1400.0
2021-02-12 15:05:00,372.04,372.19,372.03,372.17,600.0,355.3654,355.5087,355.3558,355.4896,600.0
2021-02-12 15:10:00,372.55,372.66,372.44,372.66,800.0,355.8525,355.9576,355.7475,355.9576,800.0
2021-02-12 15:15:00,372.76,373.01,372.59,372.63,1198.0,356.0531,356.2919,355.8907,355.9289,1198.0
2021-02-12 15:20:00,372.45,372.56,372.36,372.42,1500.0,355.757,355.8621,355.671,355.7284,1500.0
2021-02-12 15:25:00,372.32,372.56,372.32,372.54,2247.0,355.6328,355.8621,355.6328,355.843,2247.0
2021-02-12 15:30:00,372.69,372.7,372.32,372.36,1811.0,355.9863,355.9958,355.6328,355.671,1811.0
2021-02-12 15:35:00,372.67,372.75,372.17,372.27,6968.0,355.9672,356.0436,355.4896,355.5851,6968.0
2021-02-12 15:40:00,372.36,372.49,372.13,372.22,2214.0,355.671,355.7952,355.4514,355.5373,2214.0
2021-02-12 15:45:00,372.0,372.1,371.67,371.96,1600.0,355.3272,355.4227,355.012,355.289,1600.0
2021-02-12 15:50:00,372.07,372.24,371.73,371.73,6563.0,355.394,355.5564,355.0693,355.0693,6563.0
2021-02-12 15:55:00,371.88,372.44,371.73,372.09,18346.0,355.2126,355.7475,355.0693,355.4131,18346.0
2021-02-16 09:30:00,373.62,374.75,373.61,373.61,3340.0,356.8746,357.9539,356.865,356.865,3340.0
2021-02-16 09:35:00,373.53,373.53,371.92,372.09,3238.0,356.7886,356.7886,355.2508,355.4131,3238.0
2021-02-16 09:40:00,373.17,373.98,373.17,373.52,400.0,356.4447,357.2184,356.4447,356.7791,400.0
2021-02-16 09:45:00,374.05,374.71,374.05,374.71,500.0,357.2853,357.9157,357.2853,357.9157,500.0
2021-02-16 09:50:00,373.93,374.05,373.65,373.77,1001.0,357.1707,357.2853,356.9032,357.0179,1001.0
2021-02-16 09:55:00,374.12,374.81,373.09,373.09,4178.0,357.3522,358.0112,356.3683,356.3683,4178.0
2021-02-16 10:00:00,372.4,372.48,372.4,372.48,200.0,355.7093,355.7857,355.7093,355.7857,200.0
2021-02-16 10:05:00,372.31,372.37,371.98,372.29,1700.0,355.6233,355.6806,355.3081,355.6042,1700.0
2021-02-16 10:10:00,372.33,372.37,372.33,372.37,200.0,355.6424,355.6806,355.6424,355.6806,200.0
2021-02-16 10:15:00,372.28,372.48,371.84,372.48,500.0,355.5946,355.7857,355.1744,355.7857,500.0
2021-02-16 10:20:00,373.25,373.36,372.49,372.49,1511.0,356.5212,356.6262,355.7952,355.7952,1511.0
2021-02-16 10:25:00,372.5,373.31,372.49,373.31,1492.0,355.8048,356.5785,355.7952,356.5785,1492.0
2021-02-16 10:30:00,373.09,373.63,372.97,372.97,1200.0,356.3683,356.8841,356.2537,356.2537,1200.0
2021-02-16 10:35:00,372.87,373.46,372.87,373.3,903.0,356.1582,356.7217,356.1582,356.5689,903.0
2021-02-16 10:40:00,373.1,373.1,372.13,372.13,2006.0,356.3779,356.3779,355.4514,355.4514,2006.0
2021-02-16 10:45:00,372.16,372.16,371.38,371.38,500.0,355.48,355.48,354.735,354.735,500.0
2021-02-16 10:50:00,371.74,372.35,371.33,371.33,1813.0,355.0788,355.6615,354.6872,354.6872,1813.0
2021-02-16 10:55:00,371.87,372.08,371.77,372.08,710.0,355.203,355.4036,355.1075,355.4036,710.0
2021-02-16 11:00:00,372.21,372.28,372.21,372.28,200.0,355.5278,355.5946,355.5278,355.5946,200.0
2021-02-16 11:05:00,372.11,372.22,371.89,372.22,401.0,355.4323,355.5373,355.2221,355.5373,401.0
2021-02-16 11:10:00,372.16,372.18,371.63,371.92,1800.0,355.48,355.4991,354.9738,355.2508,1800.0
2021-02-16 11:15:00,372.04,372.54,372.04,372.5,905.0,355.3654,355.843,355.3654,355.8048,905.0
2021-02-16 11:20:00,372.1,372.18,371.7,371.71,700.0,355.4227,355.4991,355.0406,355.0502,700.0
2021-02-16 11:25:00,371.56,371.85,371.28,371.84,1650.0,354.9069,355.1839,354.6395,355.1744,1650.0
2021-02-16 11:30:00,371.59,371.61,371.45,371.61,300.0,354.9356,354.9547,354.8018,354.9547,300.0
2021-02-16 11:35:00,371.64,372.58,371.36,372.44,2844.0,354.9833,355.8812,354.7159,355.7475,2844.0
2021-02-16 11:40:00,372.44,372.44,372.3,372.34,700.0,355.7475,355.7475,355.6137,355.6519,700.0
2021-02-16 11:45:00,372.07,372.9,372.05,372.46,2900.0,355.394,356.1868,355.3749,355.7666,2900.0
2021-02-16 11:50:00,371.93,372.16,371.76,372.16,900.0,355.2603,355.48,355.0979,355.48,900.0
2021-02-16 11:55:00,372.23,372.4,372.23,372.4,500.0,355.5469,355.7093,355.5469,355.7093,500.0
2021-02-16 12:00:00,372.26,373.62,372.06,373.62,1400.0,355.5755,356.8746,355.3845,356.8746,1400.0
2021-02-16 12:05:00,373.55,373.55,373.04,373.12,1500.0,356.8077,356.8077,356.3206,356.397,1500.0
2021-02-16 12:10:00,373.01,373.58,372.91,373.19,1918.0,356.2919,356.8364,356.1964,356.4638,1918.0
2021-02-16 12:15:00,373.18,373.52,373.18,373.52,700.0,356.4543,356.7791,356.4543,356.7791,700.0
2021-02-16 12:20:00,373.72,373.99,373.71,373.85,400.0,356.9701,357.228,356.9605,357.0943,400.0
2021-02-16 12:25:00,373.86,374.14,373.84,374.14,800.0,357.1038,357.3713,357.0847,357.3713,800.0
2021-02-16 12:30:00,374.1,374.1,373.73,373.84,1200.0,357.3331,357.3331,356.9796,357.0847,1200.0
2021-02-16 12:35:00,373.74,373.79,373.12,373.12,1200.0,356.9892,357.037,356.397,356.397,1200.0
2021-02-16 12:40:00,373.11,373.11,372.31,372.38,1105.0,356.3874,356.3874,355.6233,355.6902,1105.0
2021-02-16 12:45:00,372.45,372.73,372.45,372.73,1148.0,355.757,356.0245,355.757,356.0245,1148.0
2021-02-16 12:50:00,372.82,372.82,372.7,372.7,800.0,356.1104,356.1104,355.9958,355.9958,800.0
2021-02-16 12:55:00,372.74,372.74,372.5,372.6,704.0,356.034,356.034,355.8048,355.9003,704.0
2021-02-16 13:00:00,372.95,372.96,372.95,372.95,150.0,356.2346,356.2442,356.2346,356.2346,150.0
2021-02-16 13:05:00,372.87,373.16,372.87,372.97,443.0,356.1582,356.4352,356.1582,356.2537,443.0
2021-02-16 13:10:00,372.97,372.97,372.96,372.97,100.0,356.2537,356.2537,356.2442,356.2537,100.0
2021-02-16 13:15:00,372.99,372.99,372.59,372.73,1319.0,356.2728,356.2728,355.8907,356.0245,1319.0
2021-02-16 13:20:00,372.59,372.95,372.52,372.93,901.0,355.8907,356.2346,355.8239,356.2155,901.0
2021-02-16 13:25:00,372.71,372.71,372.7,372.71,200.0,356.0054,356.0054,355.9958,356.0054,200.0
2021-02-16 13:30:00,372.9,373.09,372.8,373.09,773.0,356.1868,356.3683,356.0913,356.3683,773.0
2021-02-16 13:35:00,372.92,373.34,372.92,373.21,700.0,356.2059,356.6071,356.2059,356.483,700.0
2021-02-16 13:40:00,373.1,373.66,372.95,373.66,1212.0,356.3779,356.9128,356.2346,356.9128,1212.0
2021-02-16 13:45:00,373.96,373.96,373.96,373.96,100.0,357.1993,357.1993,357.1993,357.1993,100.0
2021-02-16 13:50:00,373.8,373.8,373.57,373.69,700.0,357.0465,357.0465,356.8268,356.9414,700.0
2021-02-16 13:55:00,373.94,373.94,373.75,373.75,650.0,357.1802,357.1802,356.9987,356.9987,650.0
2021-02-16 14:00:00,374.03,374.29,374.03,374.29,500.0,357.2662,357.5145,357.2662,357.5145,500.0
2021-02-16 14:05:00,374.41,374.59,373.42,373.73,2601.0,357.6292,357.8011,356.6835,356.9796,2601.0
2021-02-16 14:10:00,373.21,373.51,373.16,373.51,618.0,356.483,356.7695,356.4352,356.7695,618.0
2021-02-16 14:15:00,373.4,373.65,373.19,373.28,1184.0,356.6644,356.9032,356.4638,356.5498,1184.0
2021-02-16 14:20:00,373.25,373.39,373.0,373.36,1003.0,356.5212,356.6549,356.2824,356.6262,1003.0
2021-02-16 14:25:00,373.06,373.35,372.95,373.35,500.0,356.3397,356.6167,356.2346,356.6167,500.0
2021-02-16 14:30:00,373.4,373.4,373.07,373.08,641.0,356.6644,356.6644,356.3492,356.3588,641.0
2021-02-16 14:35:00,372.97,373.12,372.75,372.79,700.0,356.2537,356.397,356.0436,356.0818,700.0
2021-02-16 14:40:00,372.9,372.91,372.8,372.81,650.0,356.1868,356.1964,356.0913,356.1009,650.0
2021-02-16 14:45:00,372.67,372.67,372.29,372.35,1468.0,355.9672,355.9672,355.6042,355.6615,1468.0
2021-02-16 14:50:00,372.12,372.45,372.12,372.34,700.0,355.4418,355.757,355.4418,355.6519,700.0
2021-02-16 14:55:00,372.67,372.67,372.59,372.59,219.0,355.9672,355.9672,355.8907,355.8907,219.0
2021-02-16 15:00:00,372.34,372.41,372.24,372.34,600.0,355.6519,355.7188,355.5564,355.6519,600.0
2021-02-16 15:05:00,372.5,372.5,372.36,372.37,400.0,355.8048,355.8048,355.671,355.6806,400.0
2021-02-16 15:10:00,372.33,372.41,371.93,372.04,1230.0,355.6424,355.7188,355.2603,355.3654,1230.0
2021-02-16 15:15:00,371.94,372.04,371.63,371.65,2101.0,355.2699,355.3654,354.9738,354.9929,2101.0
2021-02-16 15:20:00,371.82,371.95,371.78,371.88,1300.0,355.1553,355.2794,355.117,355.2126,1300.0
2021-02-16 15:25:00,371.83,372.0,371.69,371.78,1442.0,355.1648,355.3272,355.0311,355.117,1442.0
2021-02-16 15:30:00,371.87,371.99,371.82,371.93,1400.0,355.203,355.3176,355.1553,355.2603,1400.0
2021-02-16 15:35:00,372.06,372.06,371.21,371.33,2727.0,355.3845,355.3845,354.5726,354.6872,2727.0
2021-02-16 15:40:00,371.32,371.32,370.94,370.94,2001.0,354.6777,354.6777,354.3147,354.3147,2001.0
2021-02-16 15:45:00,370.94,371.01,370.58,370.93,4404.0,354.3147,354.3816,353.9708,354.3051,4404.0
2021-02-16 15:50:00,371.04,371.04,370.14,370.58,2500.0,354.4102,354.4102,353.5505,353.9708,2500.0
2021-02-16 15:55:00,370.68,370.8,369.64,369.66,12447.0,354.0663,354.181,353.073,353.0921,12447.0
2021-02-17 09:30:00,367.81,369.06,367.81,369.06,5272.0,351.325,352.519,351.325,352.519,5272.0
2021-02-17 09:35:00,368.89,368.96,367.0,367.81,2600.0,352.3566,352.4234,350.5513,351.325,2600.0
2021-02-17 09:40:00,367.28,370.05,367.28,370.05,1528.0,350.8187,353.4646,350.8187,353.4646,1528.0
2021-02-17 09:45:00,370.02,370.2,369.87,370.2,708.0,353.4359,353.6079,353.2926,353.6079,708.0
2021-02-17 09:50:00,370.11,372.38,370.11,371.69,1900.0,353.5219,355.6902,353.5219,355.0311,1900.0
2021-02-17 09:55:00,371.63,371.95,370.58,370.58,1300.0,354.9738,355.2794,353.9708,353.9708,1300.0
2021-02-17 10:00:00,370.9,370.9,370.89,370.89,200.0,354.2765,354.2765,354.2669,354.2669,200.0
2021-02-17 10:05:00,370.89,371.38,370.5,370.64,1100.0,354.2669,354.735,353.8944,354.0281,1100.0
2021-02-17 10:10:00,370.44,370.44,369.92,369.93,925.0,353.8371,353.8371,353.3404,353.35,925.0
2021-02-17 10:15:00,368.66,369.68,368.66,369.09,500.0,352.1369,353.1112,352.1369,352.5476,500.0
2021-02-17 10:20:00,370.07,370.08,369.43,369.73,800.0,353.4837,353.4932,352.8724,353.1589,800.0
2021-02-17 10:25:00,369.17,369.65,369.17,369.41,700.0,352.624,353.0825,352.624,352.8533,700.0
2021-02-17 10:30:00,369.01,369.48,369.01,369.27,500.0,352.4712,352.9201,352.4712,352.7195,500.0
2021-02-17 10:35:00,369.06,369.26,368.85,368.85,615.0,352.519,352.71,352.3184,352.3184,615.0
2021-02-17 10:40:00,368.75,369.5,368.74,369.5,300.0,352.2228,352.9392,352.2133,352.9392,300.0
2021-02-17 10:45:00,369.18,369.86,369.18,369.52,400.0,352.6336,353.2831,352.6336,352.9583,400.0
2021-02-17 10:50:00,369.74,369.76,369.73,369.75,200.0,353.1685,353.1876,353.1589,353.178,200.0
2021-02-17 10:55:00,369.81,369.81,369.26,369.26,1855.0,353.2353,353.2353,352.71,352.71,1855.0
2021-02-17 11:00:00,369.25,369.26,368.89,368.89,308.0,352.7004,352.71,352.3566,352.3566,308.0
2021-02-17 11:05:00,368.69,368.7,368.49,368.49,200.0,352.1655,352.1751,351.9745,351.9745,200.0
2021-02-17 11:10:00,368.49,368.86,368.43,368.86,445.0,351.9745,352.3279,351.9172,352.3279,445.0
2021-02-17 11:15:00,368.32,368.42,367.63,367.8,608.0,351.8121,351.9076,351.153,351.3154,608.0
2021-02-17 11:20:00,367.84,367.84,367.39,367.73,880.0,351.3536,351.3536,350.9238,351.2486,880.0
2021-02-17 11:25:00,367.66,368.31,367.66,368.31,700.0,351.1817,351.8026,351.1817,351.8026,700.0
2021-02-17 11:30:00,368.78,368.78,367.96,367.97,1320.0,352.2515,352.2515,351.4683,351.4778,1320.0
2021-02-17 11:35:00,367.99,367.99,367.99,367.99,100.0,351.4969,351.4969,351.4969,351.4969,100.0
2021-02-17 11:40:00,368.12,368.62,367.99,368.35,2100.0,351.6211,352.0987,351.4969,351.8408,2100.0
2021-02-17 11:45:00,368.07,368.17,367.65,367.81,1300.0,351.5733,351.6688,351.1721,351.325,1300.0
2021-02-17 11:50:00,367.85,368.59,367.85,368.36,1200.0,351.3632,352.07,351.3632,351.8503,1200.0
2021-02-17 11:55:00,368.56,369.23,368.56,368.96,2648.0,352.0414,352.6813,352.0414,352.4234,2648.0
2021-02-17 12:00:00,369.09,369.52,368.9,369.52,1432.0,352.5476,352.9583,352.3661,352.9583,1432.0
2021-02-17 12:05:00,369.61,369.92,369.43,369.58,1800.0,353.0443,353.3404,352.8724,353.0156,1800.0
2021-02-17 12:10:00,369.42,369.42,368.63,368.79,2054.0,352.8628,352.8628,352.1082,352.2611,2054.0
2021-02-17 12:15:00,368.67,368.98,368.67,368.72,400.0,352.1464,352.4425,352.1464,352.1942,400.0
2021-02-17 12:20:00,368.99,369.09,368.99,369.09,300.0,352.4521,352.5476,352.4521,352.5476,300.0
2021-02-17 12:25:00,369.1,369.1,368.59,368.78,1100.0,352.5572,352.5572,352.07,352.2515,1100.0
2021-02-17 12:30:00,368.77,369.23,368.75,369.23,1600.0,352.2419,352.6813,352.2228,352.6813,1600.0
2021-02-17 12:35:00,368.97,369.04,368.91,369.04,400.0,352.433,352.4998,352.3757,352.4998,400.0
2021-02-17 12:40:00,368.85,368.85,368.85,368.85,100.0,352.3184,352.3184,352.3184,352.3184,100.0
2021-02-17 12:45:00,368.99,368.99,368.78,368.93,600.0,352.4521,352.4521,352.2515,352.3948,600.0
2021-02-17 12:50:00,368.96,369.03,368.91,368.91,400.0,352.4234,352.4903,352.3757,352.3757,400.0
2021-02-17 12:55:00,368.77,368.77,368.14,368.31,2466.0,352.2419,352.2419,351.6402,351.8026,2466.0
2021-02-17 13:00:00,368.31,369.23,368.31,369.19,1900.0,351.8026,352.6813,351.8026,352.6431,1900.0
2021-02-17 13:05:00,369.33,369.57,369.32,369.56,1100.0,352.7769,353.0061,352.7673,352.9965,1100.0
2021-02-17 13:10:00,369.46,369.46,369.23,369.39,2102.0,352.901,352.901,352.6813,352.8342,2102.0
2021-02-17 13:15:00,369.39,369.6,369.39,369.6,300.0,352.8342,353.0347,352.8342,353.0347,300.0
2021-02-17 13:20:00,369.52,369.52,369.18,369.28,1450.0,352.9583,352.9583,352.6336,352.7291,1450.0
2021-02-17 13:25:00,369.48,369.65,369.48,369.65,300.0,352.9201,353.0825,352.9201,353.0825,300.0
2021-02-17 13:30:00,369.91,370.01,369.73,370.01,600.0,353.3309,353.4264,353.1589,353.4264,600.0
2021-02-17 13:35:00,369.75,370.21,369.75,370.21,1200.0,353.178,353.6174,353.178,353.6174,1200.0
2021-02-17 13:40:00,370.2,370.48,370.2,370.48,500.0,353.6079,353.8753,353.6079,353.8753,500.0
2021-02-17 13:45:00,370.36,370.48,370.23,370.25,1231.0,353.7607,353.8753,353.6365,353.6556,1231.0
2021-02-17 13:50:00,370.41,371.28,370.41,371.16,1584.0,353.8084,354.6395,353.8084,354.5248,1584.0
2021-02-17 13:55:00,371.33,371.91,371.33,371.86,1219.0,354.6872,355.2412,354.6872,355.1935,1219.0
2021-02-17 14:00:00,372.31,372.74,372.31,372.74,311.0,355.6233,356.034,355.6233,356.034,311.0
2021-02-17 14:05:00,373.09,373.21,372.87,373.21,500.0,356.3683,356.483,356.1582,356.483,500.0
2021-02-17 14:10:00,373.32,373.54,372.98,373.34,1287.0,356.588,356.7982,356.2633,356.6071,1287.0
2021-02-17 14:15:00,372.86,372.86,372.46,372.47,602.0,356.1486,356.1486,355.7666,355.7761,602.0
2021-02-17 14:20:00,372.22,372.22,372.13,372.13,200.0,355.5373,355.5373,355.4514,355.4514,200.0
2021-02-17 14:25:00,371.85,371.96,371.76,371.96,500.0,355.1839,355.289,355.0979,355.289,500.0
2021-02-17 14:30:00,372.06,372.07,372.06,372.06,100.0,355.3845,355.394,355.3845,355.3845,100.0
2021-02-17 14:35:00,372.06,372.06,371.61,371.62,700.0,355.3845,355.3845,354.9547,354.9642,700.0
2021-02-17 14:40:00,371.8,371.8,371.8,371.8,100.0,355.1361,355.1361,355.1361,355.1361,100.0
2021-02-17 14:45:00,371.81,371.91,371.81,371.91,200.0,355.1457,355.2412,355.1457,355.2412,200.0
2021-02-17 14:50:00,372.01,372.39,372.01,372.23,1600.0,355.3367,355.6997,355.3367,355.5469,1600.0
2021-02-17 14:55:00,372.52,372.93,372.43,372.93,400.0,355.8239,356.2155,355.7379,356.2155,400.0
2021-02-17 15:00:00,372.62,372.7,372.46,372.55,800.0,355.9194,355.9958,355.7666,355.8525,800.0
2021-02-17 15:05:00,372.63,372.76,372.54,372.76,700.0,355.9289,356.0531,355.843,356.0531,700.0
2021-02-17 15:10:00,372.58,372.73,372.58,372.73,200.0,355.8812,356.0245,355.8812,356.0245,200.0
2021-02-17 15:15:00,372.75,372.9,372.65,372.9,600.0,356.0436,356.1868,355.9481,356.1868,600.0
2021-02-17 15:20:00,372.81,372.81,372.81,372.81,100.0,356.1009,356.1009,356.1009,356.1009,100.0
2021-02-17 15:25:00,372.76,372.94,372.68,372.8,1135.0,356.0531,356.2251,355.9767,356.0913,1135.0
2021-02-17 15:30:00,372.68,372.85,372.57,372.61,2500.0,355.9767,356.1391,355.8716,355.9098,2500.0
2021-02-17 15:35:00,372.7,372.75,372.53,372.65,800.0,355.9958,356.0436,355.8334,355.9481,800.0
2021-02-17 15:40:00,372.67,372.79,371.77,371.78,2515.0,355.9672,356.0818,355.1075,355.117,2515.0
2021-02-17 15:45:00,372.01,372.01,371.68,371.84,2300.0,355.3367,355.3367,355.0215,355.1744,2300.0
2021-02-17 15:50:00,371.89,372.12,371.71,372.12,2400.0,355.2221,355.4418,355.0502,355.4418,2400.0
2021-02-17 15:55:00,372.34,372.5,372.06,372.18,8586.0,355.6519,355.8048,355.3845,355.4991,8586.0
2021-02-18 09:30:00,369.66,369.66,369.66,369.66,2616.0,353.0921,353.0921,353.0921,353.0921,2616.0
2021-02-18 09:35:00,370.24,370.24,370.24,370.24,100.0,353.6461,353.6461,353.6461,353.6461,100.0
2021-02-18 09:40:00,371.32,371.32,371.18,371.18,200.0,354.6777,354.6777,354.5439,354.5439,200.0
2021-02-18 09:45:00,371.63,371.63,371.63,371.63,100.0,354.9738,354.9738,354.9738,354.9738,100.0
2021-02-18 09:50:00,371.09,372.29,371.08,372.11,1987.0,354.458,355.6042,354.4484,355.4323,1987.0
2021-02-18 09:55:00,372.49,373.45,372.49,373.33,600.0,355.7952,356.7122,355.7952,356.5976,600.0
2021-02-18 10:00:00,373.11,373.19,372.26,372.66,1719.0,356.3874,356.4638,355.5755,355.9576,1719.0
2021-02-18 10:05:00,371.43,372.01,371.3,371.3,2300.0,354.7827,355.3367,354.6586,354.6586,2300.0
2021-02-18 10:10:00,371.34,373.08,371.34,372.22,1248.0,354.6968,356.3588,354.6968,355.5373,1248.0
2021-02-18 10:15:00,372.22,372.22,372.22,372.22,0.0,355.5373,355.5373,355.5373,355.5373,0.0
2021-02-18 10:20:00,372.22,372.22,372.22,372.22,0.0,355.5373,355.5373,355.5373,355.5373,0.0
2021-02-18 10:25:00,372.19,372.19,371.49,371.9,702.0,355.5087,355.5087,354.84,355.2317,702.0
2021-02-18 10:30:00,371.77,371.77,370.54,370.58,500.0,355.1075,355.1075,353.9326,353.9708,500.0
2021-02-18 10:35:00,370.48,370.48,370.48,370.48,200.0,353.8753,353.8753,353.8753,353.8753,200.0
2021-02-18 10:40:00,370.48,371.03,370.48,371.03,200.0,353.8753,354.4007,353.8753,354.4007,200.0
2021-02-18 10:45:00,370.86,371.24,370.86,371.24,735.0,354.2383,354.6012,354.2383,354.6012,735.0
2021-02-18 10:50:00,370.97,371.02,370.67,370.77,1201.0,354.3433,354.3911,354.0568,354.1523,1201.0
2021-02-18 10:55:00,370.48,370.82,370.48,370.71,300.0,353.8753,354.2001,353.8753,354.095,300.0
2021-02-18 11:00:00,370.55,371.32,370.43,371.32,800.0,353.9422,354.6777,353.8275,354.6777,800.0
2021-02-18 11:05:00,370.98,371.0,370.98,371.0,300.0,354.3529,354.372,354.3529,354.372,300.0
2021-02-18 11:10:00,370.92,371.99,370.92,371.99,403.0,354.2956,355.3176,354.2956,355.3176,403.0
2021-02-18 11:15:00,372.24,372.4,371.61,371.61,690.0,355.5564,355.7093,354.9547,354.9547,690.0
2021-02-18 11:20:00,371.68,371.89,371.68,371.89,300.0,355.0215,355.2221,355.0215,355.2221,300.0
2021-02-18 11:25:00,371.65,371.65,371.1,371.1,400.0,354.9929,354.9929,354.4675,354.4675,400.0
2021-02-18 11:30:00,371.19,371.39,371.19,371.21,1010.0,354.5535,354.7445,354.5535,354.5726,1010.0
2021-02-18 11:35:00,371.26,371.69,371.15,371.15,500.0,354.6203,355.0311,354.5153,354.5153,500.0
2021-02-18 11:40:00,371.15,371.15,371.15,371.15,100.0,354.5153,354.5153,354.5153,354.5153,100.0
2021-02-18 11:45:00,371.15,371.15,371.15,371.15,0.0,354.5153,354.5153,354.5153,354.5153,0.0
2021-02-18 11:50:00,371.73,371.76,371.47,371.47,571.0,355.0693,355.0979,354.8209,354.8209,571.0
2021-02-18 11:55:00,371.61,371.94,371.59,371.83,700.0,354.9547,355.2699,354.9356,355.1648,700.0
2021-02-18 12:00:00,371.83,371.83,370.94,371.06,800.0,355.1648,355.1648,354.3147,354.4293,800.0
2021-02-18 12:05:00,371.08,371.28,370.97,371.28,751.0,354.4484,354.6395,354.3433,354.6395,751.0
2021-02-18 12:10:00,371.42,371.83,371.42,371.83,300.0,354.7732,355.1648,354.7732,355.1648,300.0
2021-02-18 12:15:00,371.37,371.37,371.22,371.22,300.0,354.7254,354.7254,354.5821,354.5821,300.0
2021-02-18 12:20:00,371.1,371.1,371.0,371.0,203.0,354.4675,354.4675,354.372,354.372,203.0
2021-02-18 12:25:00,371.0,371.0,371.0,371.0,0.0,354.372,354.372,354.372,354.372,0.0
2021-02-18 12:30:00,371.0,371.56,371.0,371.56,1000.0,354.372,354.9069,354.372,354.9069,1000.0
2021-02-18 12:35:00,371.76,371.78,371.76,371.77,300.0,355.0979,355.117,355.0979,355.1075,300.0
2021-02-18 12:40:00,371.97,371.97,371.76,371.77,200.0,355.2985,355.2985,355.0979,355.1075,200.0
2021-02-18 12:45:00,371.77,371.77,371.77,371.77,0.0,355.1075,355.1075,355.1075,355.1075,0.0
2021-02-18 12:50:00,372.0,372.0,371.94,371.94,208.0,355.3272,355.3272,355.2699,355.2699,208.0
2021-02-18 12:55:00,372.39,372.39,372.28,372.29,303.0,355.6997,355.6997,355.5946,355.6042,303.0
2021-02-18 13:00:00,372.25,372.25,372.08,372.08,300.0,355.566,355.566,355.4036,355.4036,300.0
2021-02-18 13:05:00,372.64,372.74,372.45,372.45,704.0,355.9385,356.034,355.757,355.757,704.0
2021-02-18 13:10:00,372.45,372.45,372.45,372.45,0.0,355.757,355.757,355.757,355.757,0.0
2021-02-18 13:15:00,373.02,373.02,372.98,372.98,300.0,356.3015,356.3015,356.2633,356.2633,300.0
2021-02-18 13:20:00,373.14,373.14,372.98,372.98,500.0,356.4161,356.4161,356.2633,356.2633,500.0
2021-02-18 13:25:00,373.36,373.36,373.36,373.36,100.0,356.6262,356.6262,356.6262,356.6262,100.0
2021-02-18 13:30:00,373.41,373.56,373.41,373.56,400.0,356.674,356.8173,356.674,356.8173,400.0
2021-02-18 13:35:00,373.5,374.0,373.5,374.0,500.0,356.76,357.2375,356.76,357.2375,500.0
2021-02-18 13:40:00,373.96,374.13,373.94,374.13,300.0,357.1993,357.3617,357.1802,357.3617,300.0
2021-02-18 13:45:00,374.08,375.41,374.08,375.41,5054.0,357.314,358.5843,357.314,358.5843,5054.0
2021-02-18 13:50:00,375.46,375.46,375.27,375.28,300.0,358.6321,358.6321,358.4506,358.4602,300.0
2021-02-18 13:55:00,375.28,375.28,375.28,375.28,0.0,358.4602,358.4602,358.4602,358.4602,0.0
2021-02-18 14:00:00,375.17,375.66,375.12,375.5,1000.0,358.3551,358.8231,358.3073,358.6703,1000.0
2021-02-18 14:05:00,375.46,375.46,375.13,375.13,820.0,358.6321,358.6321,358.3169,358.3169,820.0
2021-02-18 14:10:00,375.15,375.66,375.15,375.66,600.0,358.336,358.8231,358.336,358.8231,600.0
2021-02-18 14:15:00,375.68,375.68,375.55,375.55,285.0,358.8422,358.8422,358.7181,358.7181,285.0
2021-02-18 14:20:00,375.71,376.07,375.71,376.07,1055.0,358.8709,359.2148,358.8709,359.2148,1055.0
2021-02-18 14:25:00,376.07,376.07,376.07,376.07,0.0,359.2148,359.2148,359.2148,359.2148,0.0
2021-02-18 14:30:00,376.05,376.11,375.95,375.97,1650.0,359.1957,359.253,359.1001,359.1192,1650.0
2021-02-18 14:35:00,375.95,376.11,375.95,375.96,856.0,359.1001,359.253,359.1001,359.1097,856.0
2021-02-18 14:40:00,375.97,376.27,375.95,376.27,2362.0,359.1192,359.4058,359.1001,359.4058,2362.0
2021-02-18 14:45:00,376.62,376.91,376.62,376.87,752.0,359.7401,360.0171,359.7401,359.9789,752.0
2021-02-18 14:50:00,376.93,376.93,376.58,376.58,400.0,360.0362,360.0362,359.7019,359.7019,400.0
2021-02-18 14:55:00,376.6,376.97,376.5,376.97,787.0,359.721,360.0744,359.6255,360.0744,787.0
2021-02-18 15:00:00,377.04,377.33,377.04,377.32,1300.0,360.1413,360.4183,360.1413,360.4087,1300.0
2021-02-18 15:05:00,376.93,377.03,376.51,376.51,1159.0,360.0362,360.1317,359.635,359.635,1159.0
2021-02-18 15:10:00,376.51,376.68,376.35,376.36,760.0,359.635,359.7974,359.4822,359.4918,760.0
2021-02-18 15:15:00,376.23,376.26,375.96,376.13,400.0,359.3676,359.3963,359.1097,359.2721,400.0
2021-02-18 15:20:00,376.27,376.35,376.16,376.18,966.0,359.4058,359.4822,359.3007,359.3198,966.0
2021-02-18 15:25:00,376.29,376.69,376.28,376.43,1000.0,359.4249,359.807,359.4154,359.5586,1000.0
2021-02-18 15:30:00,376.29,376.66,376.2,376.35,2545.0,359.4249,359.7783,359.3389,359.4822,2545.0
2021-02-18 15:35:00,376.41,376.85,376.41,376.68,2456.0,359.5395,359.9598,359.5395,359.7974,2456.0
2021-02-18 15:40:00,376.68,376.92,376.39,376.61,2856.0,359.7974,360.0267,359.5204,359.7306,2856.0
2021-02-18 15:45:00,376.46,376.79,376.2,376.22,5125.0,359.5873,359.9025,359.3389,359.358,5125.0
2021-02-18 15:50:00,375.5,376.34,375.49,376.34,4290.0,358.6703,359.4727,358.6608,359.4727,4290.0
2021-02-18 15:55:00,376.23,376.55,375.79,375.8,12580.0,359.3676,359.6733,358.9473,358.9569,12580.0
2021-02-19 09:30:00,377.32,379.31,377.0,379.31,8353.0,360.4087,362.3096,360.1031,362.3096,8353.0
2021-02-19 09:35:00,378.55,380.61,378.55,379.41,3373.0,361.5836,363.5513,361.5836,362.4051,3373.0
2021-02-19 09:40:00,379.89,379.89,378.89,379.24,400.0,362.8636,362.8636,361.9084,362.2427,400.0
2021-02-19 09:45:00,379.38,382.04,379.3,381.17,2300.0,362.3764,364.9172,362.3,364.0862,2300.0
2021-02-19 09:50:00,380.61,382.26,380.57,381.5,1753.0,363.5513,365.1273,363.5131,364.4014,1753.0
2021-02-19 09:55:00,381.99,383.2,381.93,383.2,1731.0,364.8694,366.0252,364.8121,366.0252,1731.0
2021-02-19 10:00:00,383.23,383.56,382.03,382.14,2300.0,366.0539,366.3691,364.9076,365.0127,2300.0
2021-02-19 10:05:00,382.16,382.16,381.06,381.99,1200.0,365.0318,365.0318,363.9811,364.8694,1200.0
2021-02-19 10:10:00,382.09,382.12,381.86,381.86,831.0,364.965,364.9936,364.7453,364.7453,831.0
2021-02-19 10:15:00,382.43,382.43,381.52,382.37,1700.0,365.2897,365.2897,364.4205,365.2324,1700.0
2021-02-19 10:20:00,382.07,382.07,381.49,381.49,1000.0,364.9459,364.9459,364.3918,364.3918,1000.0
2021-02-19 10:25:00,381.61,381.95,381.59,381.92,1101.0,364.5065,364.8312,364.4874,364.8026,1101.0
2021-02-19 10:30:00,381.95,382.13,381.77,381.95,530.0,364.8312,365.0032,364.6593,364.8312,530.0
2021-02-19 10:35:00,381.68,381.68,381.01,381.23,1100.0,364.5733,364.5733,363.9334,364.1435,1100.0
2021-02-19 10:40:00,381.19,381.84,381.03,381.42,2100.0,364.1053,364.7262,363.9525,364.325,2100.0
2021-02-19 10:45:00,381.0,381.11,380.22,380.48,2325.0,363.9238,364.0289,363.1788,363.4271,2325.0
2021-02-19 10:50:00,379.93,380.63,379.92,380.55,1691.0,362.9018,363.5704,362.8922,363.494,1691.0
2021-02-19 10:55:00,380.67,381.29,380.67,381.29,400.0,363.6086,364.2008,363.6086,364.2008,400.0
2021-02-19 11:00:00,381.41,382.3,381.41,381.94,2050.0,364.3154,365.1655,364.3154,364.8217,2050.0
2021-02-19 11:05:00,382.25,382.49,382.23,382.23,1099.0,365.1178,365.347,365.0987,365.0987,1099.0
2021-02-19 11:10:00,382.35,382.56,382.15,382.38,600.0,365.2133,365.4139,365.0223,365.242,600.0
2021-02-19 11:15:00,382.75,382.75,382.08,382.53,1160.0,365.5954,365.5954,364.9554,365.3852,1160.0
2021-02-19 11:20:00,382.94,383.31,382.78,382.78,756.0,365.7769,366.1303,365.624,365.624,756.0
2021-02-19 11:25:00,382.77,383.17,382.68,383.17,625.0,365.6145,365.9965,365.5285,365.9965,625.0
2021-02-19 11:30:00,383.0,383.14,382.85,383.0,702.0,365.8342,365.9679,365.6909,365.8342,702.0
2021-02-19 11:35:00,382.97,382.97,382.75,382.95,700.0,365.8055,365.8055,365.5954,365.7864,700.0
2021-02-19 11:40:00,382.9,383.04,382.58,382.59,1930.0,365.7387,365.8724,365.433,365.4425,1930.0
2021-02-19 11:45:00,382.63,382.69,382.62,382.69,200.0,365.4808,365.5381,365.4712,365.5381,200.0
2021-02-19 11:50:00,382.65,382.8,382.33,382.33,1030.0,365.4999,365.6431,365.1942,365.1942,1030.0
2021-02-19 11:55:00,382.34,383.18,382.32,382.5,2292.0,365.2038,366.0061,365.1846,365.3566,2292.0
2021-02-19 12:00:00,382.4,382.4,382.39,382.4,200.0,365.2611,365.2611,365.2515,365.2611,200.0
2021-02-19 12:05:00,382.44,382.73,382.42,382.73,405.0,365.2993,365.5763,365.2802,365.5763,405.0
2021-02-19 12:10:00,382.43,382.55,382.33,382.33,702.0,365.2897,365.4043,365.1942,365.1942,702.0
2021-02-19 12:15:00,382.18,382.75,382.18,382.53,600.0,365.0509,365.5954,365.0509,365.3852,600.0
2021-02-19 12:20:00,382.75,382.75,381.89,381.89,2235.0,365.5954,365.5954,364.7739,364.7739,2235.0
2021-02-19 12:25:00,381.94,381.94,381.73,381.73,200.0,364.8217,364.8217,364.6211,364.6211,200.0
2021-02-19 12:30:00,381.94,382.29,381.93,382.1,700.0,364.8217,365.156,364.8121,364.9745,700.0
2021-02-19 12:35:00,382.11,382.11,382.1,382.11,100.0,364.9841,364.9841,364.9745,364.9841,100.0
2021-02-19 12:40:00,382.11,382.51,382.1,382.51,515.0,364.9841,365.3661,364.9745,365.3661,515.0
2021-02-19 12:45:00,382.53,382.53,380.98,381.33,5106.0,365.3852,365.3852,363.9047,364.239,5106.0
2021-02-19 12:50:00,381.41,381.82,381.34,381.82,2378.0,364.3154,364.7071,364.2486,364.7071,2378.0
2021-02-19 12:55:00,381.74,382.07,381.72,381.92,500.0,364.6306,364.9459,364.6115,364.8026,500.0
2021-02-19 13:00:00,382.06,382.06,381.77,381.89,1000.0,364.9363,364.9363,364.6593,364.7739,1000.0
2021-02-19 13:05:00,382.23,382.23,381.46,381.6,700.0,365.0987,365.0987,364.3632,364.4969,700.0
2021-02-19 13:10:00,381.31,381.32,380.92,380.92,787.0,364.2199,364.2295,363.8474,363.8474,787.0
2021-02-19 13:15:00,380.85,380.85,380.55,380.55,400.0,363.7805,363.7805,363.494,363.494,400.0
2021-02-19 13:20:00,380.44,380.52,380.44,380.52,200.0,363.3889,363.4653,363.3889,363.4653,200.0
2021-02-19 13:25:00,380.75,380.76,380.0,380.0,1002.0,363.685,363.6946,362.9686,362.9686,1002.0
2021-02-19 13:30:00,380.22,380.5,380.22,380.35,1065.0,363.1788,363.4462,363.1788,363.3029,1065.0
2021-02-19 13:35:00,379.88,380.37,379.87,380.37,508.0,362.854,363.322,362.8445,363.322,508.0
2021-02-19 13:40:00,380.6,380.89,380.42,380.89,513.0,363.5417,363.8187,363.3698,363.8187,513.0
2021-02-19 13:45:00,380.74,380.74,380.36,380.45,500.0,363.6755,363.6755,363.3125,363.3985,500.0
2021-02-19 13:50:00,380.04,380.49,380.03,380.49,300.0,363.0068,363.4367,362.9973,363.4367,300.0
2021-02-19 13:55:00,380.22,380.59,380.22,380.59,300.0,363.1788,363.5322,363.1788,363.5322,300.0
2021-02-19 14:00:00,380.42,380.42,379.68,379.68,500.0,363.3698,363.3698,362.663,362.663,500.0
2021-02-19 14:05:00,379.89,380.02,379.89,380.02,800.0,362.8636,362.9877,362.8636,362.9877,800.0
2021-02-19 14:10:00,380.0,380.29,379.91,380.29,400.0,362.9686,363.2456,362.8827,363.2456,400.0
2021-02-19 14:15:00,380.31,380.62,380.31,380.46,506.0,363.2647,363.5608,363.2647,363.408,506.0
2021-02-19 14:20:00,380.19,380.19,379.65,379.7,544.0,363.1501,363.1501,362.6343,362.6821,544.0
2021-02-19 14:25:00,379.93,379.93,379.43,379.43,300.0,362.9018,362.9018,362.4242,362.4242,300.0
2021-02-19 14:30:00,379.24,379.64,379.1,379.64,1100.0,362.2427,362.6248,362.109,362.6248,1100.0
2021-02-19 14:35:00,378.98,379.46,378.98,379.46,700.0,361.9943,362.4528,361.9943,362.4528,700.0
2021-02-19 14:40:00,379.33,379.61,379.33,379.61,600.0,362.3287,362.5961,362.3287,362.5961,600.0
2021-02-19 14:45:00,379.38,379.54,379.37,379.54,200.0,362.3764,362.5292,362.3669,362.5292,200.0
2021-02-19 14:50:00,379.57,379.76,379.35,379.35,1423.0,362.5579,362.7394,362.3478,362.3478,1423.0
2021-02-19 14:55:00,379.6,379.78,379.29,379.56,1400.0,362.5866,362.7585,362.2904,362.5483,1400.0
2021-02-19 15:00:00,379.75,379.75,379.51,379.51,500.0,362.7298,362.7298,362.5006,362.5006,500.0
2021-02-19 15:05:00,379.3,379.3,379.01,379.29,822.0,362.3,362.3,362.023,362.2904,822.0
2021-02-19 15:10:00,379.28,380.39,379.28,380.39,800.0,362.2809,363.3411,362.2809,363.3411,800.0
2021-02-19 15:15:00,380.15,380.24,380.01,380.08,1137.0,363.1119,363.1979,362.9782,363.045,1137.0
2021-02-19 15:20:00,380.08,380.08,379.84,379.95,800.0,363.045,363.045,362.8158,362.9209,800.0
2021-02-19 15:25:00,380.14,380.8,380.14,380.8,2025.0,363.1024,363.7328,363.1024,363.7328,2025.0
2021-02-19 15:30:00,381.15,381.36,380.12,380.37,2850.0,364.0671,364.2677,363.0832,363.322,2850.0
2021-02-19 15:35:00,380.34,380.7,380.31,380.47,1054.0,363.2934,363.6373,363.2647,363.4176,1054.0
2021-02-19 15:40:00,380.75,381.05,380.23,380.54,2400.0,363.685,363.9716,363.1883,363.4844,2400.0
2021-02-19 15:45:00,380.73,381.0,380.28,380.46,2900.0,363.6659,363.9238,363.2361,363.408,2900.0
2021-02-19 15:50:00,380.63,381.21,379.25,379.25,3732.0,363.5704,364.1244,362.2522,362.2522,3732.0
2021-02-19 15:55:00,379.33,379.69,379.01,379.57,21485.0,362.3287,362.6725,362.023,362.5579,21485.0
2021-02-22 09:30:00,378.9,379.39,377.77,377.77,2961.0,361.9179,362.386,360.8386,360.8386,2961.0
2021-02-22 09:35:00,377.77,377.77,377.77,377.77,0.0,360.8386,360.8386,360.8386,360.8386,0.0
2021-02-22 09:40:00,377.39,377.39,375.64,375.64,613.0,360.4756,360.4756,358.804,358.804,613.0
2021-02-22 09:45:00,375.85,376.17,375.85,376.17,200.0,359.0046,359.3103,359.0046,359.3103,200.0
2021-02-22 09:50:00,377.0,377.58,377.0,377.48,336.0,360.1031,360.6571,360.1031,360.5616,336.0
2021-02-22 09:55:00,377.08,377.35,377.08,377.34,300.0,360.1795,360.4374,360.1795,360.4278,300.0
2021-02-22 10:00:00,377.63,377.69,376.42,376.64,1983.0,360.7048,360.7622,359.5491,359.7592,1983.0
2021-02-22 10:05:00,376.43,376.43,375.85,375.85,400.0,359.5586,359.5586,359.0046,359.0046,400.0
2021-02-22 10:10:00,375.78,375.89,375.78,375.84,700.0,358.9378,359.0428,358.9378,358.9951,700.0
2021-02-22 10:15:00,376.32,376.32,375.64,375.64,1497.0,359.4536,359.4536,358.804,358.804,1497.0
2021-02-22 10:20:00,375.56,375.95,375.44,375.95,1827.0,358.7276,359.1001,358.613,359.1001,1827.0
2021-02-22 10:25:00,376.05,376.88,375.95,376.88,800.0,359.1957,359.9885,359.1001,359.9885,800.0
2021-02-22 10:30:00,376.69,377.28,376.65,377.28,1410.0,359.807,360.3705,359.7688,360.3705,1410.0
2021-02-22 10:35:00,377.71,377.87,377.45,377.86,1450.0,360.7813,360.9341,360.5329,360.9245,1450.0
2021-02-22 10:40:00,377.85,378.14,377.85,377.96,1000.0,360.915,361.192,360.915,361.0201,1000.0
2021-02-22 10:45:00,378.14,378.48,378.13,378.3,1025.0,361.192,361.5168,361.1824,361.3448,1025.0
2021-02-22 10:50:00,378.42,378.67,377.83,378.13,2588.0,361.4594,361.6982,360.8959,361.1824,2588.0
2021-02-22 10:55:00,378.37,379.0,378.33,379.0,701.0,361.4117,362.0134,361.3735,362.0134,701.0
2021-02-22 11:00:00,379.16,379.22,378.96,379.22,700.0,362.1663,362.2236,361.9752,362.2236,700.0
2021-02-22 11:05:00,379.3,379.37,378.66,379.37,1400.0,362.3,362.3669,361.6887,362.3669,1400.0
2021-02-22 11:10:00,379.42,379.62,379.41,379.62,408.0,362.4146,362.6057,362.4051,362.6057,408.0
2021-02-22 11:15:00,379.59,379.6,379.38,379.45,800.0,362.577,362.5866,362.3764,362.4433,800.0
2021-02-22 11:20:00,379.25,379.3,379.13,379.3,500.0,362.2522,362.3,362.1376,362.3,500.0
2021-02-22 11:25:00,379.47,379.59,379.38,379.51,500.0,362.4624,362.577,362.3764,362.5006,500.0
2021-02-22 11:30:00,379.43,379.56,379.27,379.45,1629.0,362.4242,362.5483,362.2713,362.4433,1629.0
2021-02-22 11:35:00,379.55,379.68,379.55,379.68,500.0,362.5388,362.663,362.5388,362.663,500.0
2021-02-22 11:40:00,379.98,380.11,379.93,379.93,1100.0,362.9495,363.0737,362.9018,362.9018,1100.0
2021-02-22 11:45:00,379.84,379.96,379.63,379.81,1119.0,362.8158,362.9304,362.6152,362.7871,1119.0
2021-02-22 11:50:00,379.5,380.67,379.5,380.67,1005.0,362.491,363.6086,362.491,363.6086,1005.0
2021-02-22 11:55:00,380.72,380.96,380.46,380.73,619.0,363.6564,363.8856,363.408,363.6659,619.0
2021-02-22 12:00:00,380.65,380.89,380.57,380.89,600.0,363.5895,363.8187,363.5131,363.8187,600.0
2021-02-22 12:05:00,380.84,381.07,380.23,380.23,1291.0,363.771,363.9907,363.1883,363.1883,1291.0
2021-02-22 12:10:00,380.26,380.26,379.24,379.24,300.0,363.217,363.217,362.2427,362.2427,300.0
2021-02-22 12:15:00,379.23,379.42,378.75,378.75,902.0,362.2331,362.4146,361.7747,361.7747,902.0
2021-02-22 12:20:00,378.77,379.43,378.73,379.14,1700.0,361.7938,362.4242,361.7555,362.1472,1700.0
2021-02-22 12:25:00,378.7,378.97,378.7,378.77,900.0,361.7269,361.9848,361.7269,361.7938,900.0
2021-02-22 12:30:00,378.74,378.87,378.33,378.5,1160.0,361.7651,361.8893,361.3735,361.5359,1160.0
2021-02-22 12:35:00,378.64,378.98,378.43,378.98,400.0,361.6696,361.9943,361.469,361.9943,400.0
2021-02-22 12:40:00,378.51,378.79,378.51,378.66,621.0,361.5454,361.8129,361.5454,361.6887,621.0
2021-02-22 12:45:00,378.98,379.0,378.31,378.31,1153.0,361.9943,362.0134,361.3544,361.3544,1153.0
2021-02-22 12:50:00,378.1,378.1,378.1,378.1,100.0,361.1538,361.1538,361.1538,361.1538,100.0
2021-02-22 12:55:00,378.32,378.55,378.09,378.09,400.0,361.3639,361.5836,361.1442,361.1442,400.0
2021-02-22 13:00:00,378.44,378.45,378.24,378.24,400.0,361.4785,361.4881,361.2875,361.2875,400.0
2021-02-22 13:05:00,378.21,378.21,378.21,378.21,100.0,361.2589,361.2589,361.2589,361.2589,100.0
2021-02-22 13:10:00,378.38,379.22,378.38,379.14,802.0,361.4212,362.2236,361.4212,362.1472,802.0
2021-02-22 13:15:00,379.06,379.08,378.42,378.57,1203.0,362.0708,362.0899,361.4594,361.6027,1203.0
2021-02-22 13:20:00,378.67,379.35,378.67,379.14,500.0,361.6982,362.3478,361.6982,362.1472,500.0
2021-02-22 13:25:00,379.17,379.44,379.12,379.44,500.0,362.1758,362.4337,362.1281,362.4337,500.0
2021-02-22 13:30:00,379.62,379.83,379.56,379.76,900.0,362.6057,362.8062,362.5483,362.7394,900.0
2021-02-22 13:35:00,379.74,379.74,379.39,379.62,1987.0,362.7203,362.7203,362.386,362.6057,1987.0
2021-02-22 13:40:00,379.68,379.9,379.64,379.9,1411.0,362.663,362.8731,362.6248,362.8731,1411.0
2021-02-22 13:45:00,379.73,379.73,379.72,379.73,100.0,362.7107,362.7107,362.7012,362.7107,100.0
2021-02-22 13:50:00,379.64,379.75,379.47,379.49,900.0,362.6248,362.7298,362.4624,362.4815,900.0
2021-02-22 13:55:00,379.16,379.16,379.16,379.16,145.0,362.1663,362.1663,362.1663,362.1663,145.0
2021-02-22 14:00:00,379.0,379.01,379.0,379.01,200.0,362.0134,362.023,362.0134,362.023,200.0
2021-02-22 14:05:00,379.02,379.02,378.71,378.77,700.0,362.0326,362.0326,361.7364,361.7938,700.0
2021-02-22 14:10:00,378.71,378.8,378.71,378.79,409.0,361.7364,361.8224,361.7364,361.8129,409.0
2021-02-22 14:15:00,378.41,378.41,378.41,378.41,100.0,361.4499,361.4499,361.4499,361.4499,100.0
2021-02-22 14:20:00,378.64,378.68,378.62,378.67,600.0,361.6696,361.7078,361.6505,361.6982,600.0
2021-02-22 14:25:00,378.47,378.86,378.47,378.78,800.0,361.5072,361.8797,361.5072,361.8033,800.0
2021-02-22 14:30:00,378.62,378.65,378.5,378.5,600.0,361.6505,361.6791,361.5359,361.5359,600.0
2021-02-22 14:35:00,378.63,378.63,378.62,378.63,100.0,361.66,361.66,361.6505,361.66,100.0
2021-02-22 14:40:00,379.04,379.12,378.88,378.88,700.0,362.0517,362.1281,361.8988,361.8988,700.0
2021-02-22 14:45:00,378.68,378.73,378.5,378.55,800.0,361.7078,361.7555,361.5359,361.5836,800.0
2021-02-22 14:50:00,378.51,378.52,378.22,378.33,605.0,361.5454,361.555,361.2684,361.3735,605.0
2021-02-22 14:55:00,378.4,379.1,378.4,378.95,900.0,361.4403,362.109,361.4403,361.9657,900.0
2021-02-22 15:00:00,378.8,379.02,378.8,379.02,800.0,361.8224,362.0326,361.8224,362.0326,800.0
2021-02-22 15:05:00,379.12,379.31,379.12,379.31,500.0,362.1281,362.3096,362.1281,362.3096,500.0
2021-02-22 15:10:00,379.1,379.1,378.93,378.94,400.0,362.109,362.109,361.9466,361.9561,400.0
2021-02-22 15:15:00,378.98,379.08,378.57,378.57,1017.0,361.9943,362.0899,361.6027,361.6027,1017.0
2021-02-22 15:20:00,378.46,378.54,378.08,378.24,735.0,361.4976,361.5741,361.1347,361.2875,735.0
2021-02-22 15:25:00,378.39,378.41,378.16,378.28,1700.0,361.4308,361.4499,361.2111,361.3257,1700.0
2021-02-22 15:30:00,378.28,378.94,378.28,378.75,1441.0,361.3257,361.9561,361.3257,361.7747,1441.0
2021-02-22 15:35:00,378.78,378.82,378.43,378.66,1521.0,361.8033,361.8415,361.469,361.6887,1521.0
2021-02-22 15:40:00,378.39,378.42,377.83,378.2,1914.0,361.4308,361.4594,360.8959,361.2493,1914.0
2021-02-22 15:45:00,378.12,378.31,377.98,377.99,1100.0,361.1729,361.3544,361.0392,361.0487,1100.0
2021-02-22 15:50:00,378.04,378.29,377.44,377.85,5055.0,361.0965,361.3353,360.5234,360.915,5055.0
2021-02-22 15:55:00,377.65,378.08,377.34,377.34,10020.0,360.724,361.1347,360.4278,360.4278,10020.0
2021-02-23 09:30:00,379.36,379.39,377.06,378.44,4063.0,362.3573,362.386,360.1604,361.4785,4063.0
2021-02-23 09:35:00,380.06,380.43,379.89,380.32,700.0,363.0259,363.3794,362.8636,363.2743,700.0
2021-02-23 09:40:00,379.76,380.41,379.05,379.85,3489.0,362.7394,363.3603,362.0612,362.8254,3489.0
2021-02-23 09:45:00,378.92,378.93,375.52,375.52,10296.0,361.937,361.9466,358.6894,358.6894,10296.0
2021-02-23 09:50:00,373.49,376.37,373.49,375.95,1700.0,356.7504,359.5013,356.7504,359.1001,1700.0
2021-02-23 09:55:00,376.24,376.63,375.51,375.51,600.0,359.3771,359.7497,358.6799,358.6799,600.0
2021-02-23 10:00:00,373.45,373.55,373.03,373.55,600.0,356.7122,356.8077,356.311,356.8077,600.0
2021-02-23 10:05:00,371.47,373.04,371.38,372.63,2717.0,354.8209,356.3206,354.735,355.9289,2717.0
2021-02-23 10:10:00,373.27,373.27,373.27,373.27,100.0,356.5403,356.5403,356.5403,356.5403,100.0
2021-02-23 10:15:00,372.03,372.17,371.24,371.25,900.0,355.3558,355.4896,354.6012,354.6108,900.0
2021-02-23 10:20:00,372.25,372.25,370.43,370.44,800.0,355.566,355.566,353.8275,353.8371,800.0
2021-02-23 10:25:00,370.43,370.43,369.78,369.78,813.0,353.8275,353.8275,353.2067,353.2067,813.0
2021-02-23 10:30:00,371.09,371.09,371.09,371.09,150.0,354.458,354.458,354.458,354.458,150.0
2021-02-23 10:35:00,370.52,370.52,369.26,369.96,1301.0,353.9135,353.9135,352.71,353.3786,1301.0
2021-02-23 10:40:00,369.78,369.79,369.3,369.31,800.0,353.2067,353.2162,352.7482,352.7577,800.0
2021-02-23 10:45:00,370.17,370.52,370.0,370.19,800.0,353.5792,353.9135,353.4168,353.5983,800.0
2021-02-23 10:50:00,370.08,370.69,370.08,370.69,800.0,353.4932,354.0759,353.4932,354.0759,800.0
2021-02-23 10:55:00,371.03,371.19,370.68,370.68,1010.0,354.4007,354.5535,354.0663,354.0663,1010.0
2021-02-23 11:00:00,370.65,371.54,370.46,371.18,1700.0,354.0377,354.8878,353.8562,354.5439,1700.0
2021-02-23 11:05:00,370.83,371.87,370.75,371.87,300.0,354.2096,355.203,354.1332,355.203,300.0
2021-02-23 11:10:00,371.99,372.68,371.77,372.68,1640.0,355.3176,355.9767,355.1075,355.9767,1640.0
2021-02-23 11:15:00,372.16,372.3,372.1,372.3,300.0,355.48,355.6137,355.4227,355.6137,300.0
2021-02-23 11:20:00,371.94,373.1,371.89,372.72,2126.0,355.2699,356.3779,355.2221,356.0149,2126.0
2021-02-23 11:25:00,372.07,372.09,371.91,372.09,300.0,355.394,355.4131,355.2412,355.4131,300.0
2021-02-23 11:30:00,372.13,374.01,372.11,374.0,2901.0,355.4514,357.2471,355.4323,357.2375,2901.0
2021-02-23 11:35:00,374.29,374.32,373.69,373.69,1201.0,357.5145,357.5432,356.9414,356.9414,1201.0
2021-02-23 11:40:00,373.02,373.15,372.42,372.42,801.0,356.3015,356.4256,355.7284,355.7284,801.0
2021-02-23 11:45:00,371.4,371.94,371.36,371.94,800.0,354.7541,355.2699,354.7159,355.2699,800.0
2021-02-23 11:50:00,372.13,372.43,371.73,372.27,847.0,355.4514,355.7379,355.0693,355.5851,847.0
2021-02-23 11:55:00,372.02,372.16,371.31,371.32,1828.0,355.3463,355.48,354.6681,354.6777,1828.0
2021-02-23 12:00:00,371.29,371.29,370.63,371.12,3608.0,354.649,354.649,354.0186,354.4866,3608.0
2021-02-23 12:05:00,371.03,371.39,370.99,371.39,700.0,354.4007,354.7445,354.3625,354.7445,700.0
2021-02-23 12:10:00,371.37,371.96,371.37,371.95,3204.0,354.7254,355.289,354.7254,355.2794,3204.0
2021-02-23 12:15:00,371.96,372.0,371.25,371.83,3212.0,355.289,355.3272,354.6108,355.1648,3212.0
2021-02-23 12:20:00,371.72,372.0,371.67,371.76,1100.0,355.0597,355.3272,355.012,355.0979,1100.0
2021-02-23 12:25:00,372.09,373.14,372.09,372.74,1572.0,355.4131,356.4161,355.4131,356.034,1572.0
2021-02-23 12:30:00,372.62,372.62,371.64,372.27,3504.0,355.9194,355.9194,354.9833,355.5851,3504.0
2021-02-23 12:35:00,372.13,372.55,371.81,371.81,3150.0,355.4514,355.8525,355.1457,355.1457,3150.0
2021-02-23 12:40:00,372.0,372.0,371.49,371.49,1500.0,355.3272,355.3272,354.84,354.84,1500.0
2021-02-23 12:45:00,372.15,372.15,371.65,371.93,600.0,355.4705,355.4705,354.9929,355.2603,600.0
2021-02-23 12:50:00,371.65,372.36,371.34,372.13,2895.0,354.9929,355.671,354.6968,355.4514,2895.0
2021-02-23 12:55:00,371.79,371.79,371.79,371.79,100.0,355.1266,355.1266,355.1266,355.1266,100.0
2021-02-23 13:00:00,372.0,372.52,371.99,372.52,700.0,355.3272,355.8239,355.3176,355.8239,700.0
2021-02-23 13:05:00,372.75,373.0,372.56,372.66,1613.0,356.0436,356.2824,355.8621,355.9576,1613.0
2021-02-23 13:10:00,372.5,373.35,372.5,372.84,1000.0,355.8048,356.6167,355.8048,356.1295,1000.0
2021-02-23 13:15:00,372.85,372.85,372.52,372.53,311.0,356.1391,356.1391,355.8239,355.8334,311.0
2021-02-23 13:20:00,371.72,372.64,371.72,372.52,800.0,355.0597,355.9385,355.0597,355.8239,800.0
2021-02-23 13:25:00,372.21,372.28,372.08,372.08,300.0,355.5278,355.5946,355.4036,355.4036,300.0
2021-02-23 13:30:00,372.54,372.54,371.88,372.43,1707.0,355.843,355.843,355.2126,355.7379,1707.0
2021-02-23 13:35:00,373.01,373.01,372.36,372.36,536.0,356.2919,356.2919,355.671,355.671,536.0
2021-02-23 13:40:00,373.36,373.36,372.98,373.14,500.0,356.6262,356.6262,356.2633,356.4161,500.0
2021-02-23 13:45:00,373.99,374.26,373.99,374.26,300.0,357.228,357.4859,357.228,357.4859,300.0
2021-02-23 13:50:00,374.38,374.52,374.04,374.04,800.0,357.6005,357.7342,357.2758,357.2758,800.0
2021-02-23 13:55:00,373.59,374.0,373.57,373.78,903.0,356.8459,357.2375,356.8268,357.0274,903.0
2021-02-23 14:00:00,373.87,374.58,373.87,374.58,1100.0,357.1134,357.7915,357.1134,357.7915,1100.0
2021-02-23 14:05:00,375.21,375.41,375.17,375.28,1572.0,358.3933,358.5843,358.3551,358.4602,1572.0
2021-02-23 14:10:00,375.35,375.74,375.21,375.71,2700.0,358.527,358.8996,358.3933,358.8709,2700.0
2021-02-23 14:15:00,375.51,375.88,375.51,375.88,700.0,358.6799,359.0333,358.6799,359.0333,700.0
2021-02-23 14:20:00,375.82,375.89,375.59,375.59,700.0,358.976,359.0428,358.7563,358.7563,700.0
2021-02-23 14:25:00,375.77,375.95,375.77,375.95,700.0,358.9282,359.1001,358.9282,359.1001,700.0
2021-02-23 14:30:00,375.95,376.06,375.67,375.99,3000.0,359.1001,359.2052,358.8327,359.1384,3000.0
2021-02-23 14:35:00,376.06,376.47,376.06,376.26,692.0,359.2052,359.5968,359.2052,359.3963,692.0
2021-02-23 14:40:00,376.33,376.4,375.65,376.4,2218.0,359.4631,359.53,358.8136,359.53,2218.0
2021-02-23 14:45:00,377.17,377.43,377.0,377.34,900.0,360.2655,360.5138,360.1031,360.4278,900.0
2021-02-23 14:50:00,377.46,378.11,377.42,377.56,2701.0,360.5425,361.1633,360.5043,360.638,2701.0
2021-02-23 14:55:00,377.33,377.35,377.23,377.34,600.0,360.4183,360.4374,360.3228,360.4278,600.0
2021-02-23 15:00:00,378.14,378.5,377.97,378.5,1682.0,361.192,361.5359,361.0296,361.5359,1682.0
2021-02-23 15:05:00,378.42,378.66,378.28,378.44,1033.0,361.4594,361.6887,361.3257,361.4785,1033.0
2021-02-23 15:10:00,378.86,378.98,378.18,378.81,2511.0,361.8797,361.9943,361.2302,361.832,2511.0
2021-02-23 15:15:00,378.79,378.9,378.78,378.9,200.0,361.8129,361.9179,361.8033,361.9179,200.0
2021-02-23 15:20:00,378.9,378.9,378.29,378.48,2319.0,361.9179,361.9179,361.3353,361.5168,2319.0
2021-02-23 15:25:00,378.5,378.5,378.24,378.33,700.0,361.5359,361.5359,361.2875,361.3735,700.0
2021-02-23 15:30:00,378.39,379.14,378.28,379.14,1902.0,361.4308,362.1472,361.3257,362.1472,1902.0
2021-02-23 15:35:00,379.1,379.46,379.1,379.19,2829.0,362.109,362.4528,362.109,362.1949,2829.0
2021-02-23 15:40:00,379.39,379.39,378.98,379.24,3811.0,362.386,362.386,361.9943,362.2427,3811.0
2021-02-23 15:45:00,379.24,380.29,379.24,380.0,7347.0,362.2427,363.2456,362.2427,362.9686,7347.0
2021-02-23 15:50:00,380.0,380.29,379.23,380.07,13724.0,362.9686,363.2456,362.2331,363.0355,13724.0
2021-02-23 15:55:00,380.08,380.42,379.33,379.34,20512.0,363.045,363.3698,362.3287,362.3382,20512.0
2021-02-24 09:30:00,379.87,380.89,379.87,380.88,1817.0,362.8445,363.8187,362.8445,363.8092,1817.0
2021-02-24 09:35:00,379.87,380.11,378.81,379.73,1244.0,362.8445,363.0737,361.832,362.7107,1244.0
2021-02-24 09:40:00,379.86,381.18,379.86,380.25,978.0,362.8349,364.0957,362.8349,363.2074,978.0
2021-02-24 09:45:00,380.79,380.81,380.54,380.69,700.0,363.7232,363.7423,363.4844,363.6277,700.0
2021-02-24 09:50:00,380.51,380.51,379.44,379.75,1203.0,363.4558,363.4558,362.4337,362.7298,1203.0
2021-02-24 09:55:00,379.98,380.5,379.98,380.47,442.0,362.9495,363.4462,362.9495,363.4176,442.0
2021-02-24 10:00:00,380.16,380.4,379.86,380.0,1500.0,363.1215,363.3507,362.8349,362.9686,1500.0
2021-02-24 10:05:00,379.58,379.58,378.95,379.01,1092.0,362.5675,362.5675,361.9657,362.023,1092.0
2021-02-24 10:10:00,378.62,379.09,378.5,378.97,2439.0,361.6505,362.0994,361.5359,361.9848,2439.0
2021-02-24 10:15:00,378.57,379.04,378.57,378.99,1576.0,361.6027,362.0517,361.6027,362.0039,1576.0
2021-02-24 10:20:00,379.17,379.46,378.75,379.46,1600.0,362.1758,362.4528,361.7747,362.4528,1600.0
2021-02-24 10:25:00,379.57,379.78,379.11,379.12,943.0,362.5579,362.7585,362.1185,362.1281,943.0
2021-02-24 10:30:00,379.39,380.25,379.39,380.25,700.0,362.386,363.2074,362.386,363.2074,700.0
2021-02-24 10:35:00,380.38,380.38,379.99,380.19,700.0,363.3316,363.3316,362.9591,363.1501,700.0
2021-02-24 10:40:00,380.42,380.92,380.09,380.92,1200.0,363.3698,363.8474,363.0546,363.8474,1200.0
2021-02-24 10:45:00,380.49,381.14,380.49,381.14,300.0,363.4367,364.0575,363.4367,364.0575,300.0
2021-02-24 10:50:00,381.09,381.2,380.62,380.92,2846.0,364.0098,364.1148,363.5608,363.8474,2846.0
2021-02-24 10:55:00,380.56,381.67,380.56,381.52,1200.0,363.5035,364.5638,363.5035,364.4205,1200.0
2021-02-24 11:00:00,381.55,381.83,381.55,381.65,700.0,364.4492,364.7166,364.4492,364.5447,700.0
2021-02-24 11:05:00,381.39,381.48,380.72,381.04,1402.0,364.2963,364.3823,363.6564,363.962,1402.0
2021-02-24 11:10:00,380.9,380.9,380.6,380.6,200.0,363.8283,363.8283,363.5417,363.5417,200.0
2021-02-24 11:15:00,380.46,381.24,380.46,380.73,3447.0,363.408,364.1531,363.408,363.6659,3447.0
2021-02-24 11:20:00,380.62,380.99,380.62,380.78,500.0,363.5608,363.9143,363.5608,363.7137,500.0
2021-02-24 11:25:00,380.48,381.25,380.17,381.15,20951.0,363.4271,364.1626,363.131,364.0671,20951.0
2021-02-24 11:30:00,381.57,382.5,381.57,382.5,715.0,364.4683,365.3566,364.4683,365.3566,715.0
2021-02-24 11:35:00,382.28,382.56,382.27,382.36,3642.0,365.1464,365.4139,365.1369,365.2229,3642.0
2021-02-24 11:40:00,383.19,383.8,383.17,383.47,2600.0,366.0157,366.5983,365.9965,366.2831,2600.0
2021-02-24 11:45:00,383.57,384.08,383.57,383.91,2020.0,366.3786,366.8658,366.3786,366.7034,2020.0
2021-02-24 11:50:00,384.0,384.65,383.68,384.09,2500.0,366.7893,367.4102,366.4837,366.8753,2500.0
2021-02-24 11:55:00,384.48,384.76,384.26,384.26,2661.0,367.2478,367.5153,367.0377,367.0377,2661.0
2021-02-24 12:00:00,384.56,384.66,384.38,384.6,1500.0,367.3243,367.4198,367.1523,367.3625,1500.0
2021-02-24 12:05:00,384.54,384.87,384.36,384.77,1400.0,367.3051,367.6204,367.1332,367.5248,1400.0
2021-02-24 12:10:00,384.76,385.0,384.65,384.82,1753.0,367.5153,367.7445,367.4102,367.5726,1753.0
2021-02-24 12:15:00,384.91,385.16,384.79,385.06,1600.0,367.6586,367.8974,367.5439,367.8018,1600.0
2021-02-24 12:20:00,385.3,385.48,384.15,384.16,2700.0,368.0311,368.203,366.9326,366.9422,2700.0
2021-02-24 12:25:00,383.94,385.17,383.94,384.8,1236.0,366.732,367.9069,366.732,367.5535,1236.0
2021-02-24 12:30:00,385.02,385.74,385.01,385.74,1700.0,367.7636,368.4514,367.7541,368.4514,1700.0
2021-02-24 12:35:00,385.74,385.97,384.89,385.05,2000.0,368.4514,368.6711,367.6395,367.7923,2000.0
2021-02-24 12:40:00,385.5,385.99,385.19,385.28,1100.0,368.2221,368.6902,367.926,368.012,1100.0
2021-02-24 12:45:00,385.08,385.43,384.24,384.46,1700.0,367.8209,368.1553,367.0186,367.2287,1700.0
2021-02-24 12:50:00,384.55,385.03,384.4,384.6,1600.0,367.3147,367.7732,367.1714,367.3625,1600.0
2021-02-24 12:55:00,384.77,385.0,384.28,384.29,1700.0,367.5248,367.7445,367.0568,367.0664,1700.0
2021-02-24 13:00:00,384.53,385.93,384.53,385.93,1872.0,367.2956,368.6328,367.2956,368.6328,1872.0
2021-02-24 13:05:00,386.02,386.21,385.59,385.66,2299.0,368.7188,368.9003,368.3081,368.3749,2299.0
2021-02-24 13:10:00,386.13,386.13,385.81,385.81,845.0,368.8239,368.8239,368.5182,368.5182,845.0
2021-02-24 13:15:00,385.54,385.79,384.67,385.13,600.0,368.2603,368.4991,367.4293,367.8687,600.0
2021-02-24 13:20:00,385.12,385.18,384.91,385.18,609.0,367.8592,367.9165,367.6586,367.9165,609.0
2021-02-24 13:25:00,385.4,386.59,385.4,386.59,4871.0,368.1266,369.2633,368.1266,369.2633,4871.0
2021-02-24 13:30:00,386.63,387.19,386.44,387.09,1500.0,369.3015,369.8364,369.12,369.7409,1500.0
2021-02-24 13:35:00,387.09,387.25,386.59,386.72,2749.0,369.7409,369.8937,369.2633,369.3874,2749.0
2021-02-24 13:40:00,386.86,387.36,386.16,386.16,2321.0,369.5212,369.9988,368.8525,368.8525,2321.0
2021-02-24 13:45:00,386.32,386.48,385.79,385.95,1500.0,369.0054,369.1582,368.4991,368.652,1500.0
2021-02-24 13:50:00,386.1,386.1,385.95,385.95,761.0,368.7952,368.7952,368.652,368.652,761.0
2021-02-24 13:55:00,385.68,385.86,385.36,385.78,992.0,368.3941,368.566,368.0884,368.4896,992.0
2021-02-24 14:00:00,385.99,386.01,385.03,385.08,2160.0,368.6902,368.7093,367.7732,367.8209,2160.0
2021-02-24 14:05:00,385.26,385.9,385.26,385.9,300.0,367.9929,368.6042,367.9929,368.6042,300.0
2021-02-24 14:10:00,386.21,386.21,385.43,385.43,1000.0,368.9003,368.9003,368.1553,368.1553,1000.0
2021-02-24 14:15:00,385.71,386.2,385.52,385.53,4600.0,368.4227,368.8907,368.2412,368.2508,4600.0
2021-02-24 14:20:00,385.24,385.82,385.24,385.53,2264.0,367.9738,368.5278,367.9738,368.2508,2264.0
2021-02-24 14:25:00,385.73,385.73,385.58,385.58,200.0,368.4418,368.4418,368.2985,368.2985,200.0
2021-02-24 14:30:00,386.11,386.59,386.11,386.47,2082.0,368.8048,369.2633,368.8048,369.1486,2082.0
2021-02-24 14:35:00,386.65,386.65,386.44,386.44,200.0,369.3206,369.3206,369.12,369.12,200.0
2021-02-24 14:40:00,386.47,386.53,386.37,386.53,602.0,369.1486,369.206,369.0531,369.206,602.0
2021-02-24 14:45:00,386.1,386.32,385.89,385.89,1105.0,368.7952,369.0054,368.5946,368.5946,1105.0
2021-02-24 14:50:00,385.84,386.04,385.54,385.68,1900.0,368.5469,368.7379,368.2603,368.3941,1900.0
2021-02-24 14:55:00,385.81,386.07,385.81,386.07,600.0,368.5182,368.7666,368.5182,368.7666,600.0
2021-02-24 15:00:00,385.87,386.22,385.84,386.09,1500.0,368.5755,368.9099,368.5469,368.7857,1500.0
2021-02-24 15:05:00,386.43,386.54,386.17,386.4,900.0,369.1104,369.2155,368.8621,369.0818,900.0
2021-02-24 15:10:00,386.55,386.55,385.44,385.84,1660.0,369.2251,369.2251,368.1648,368.5469,1660.0
2021-02-24 15:15:00,385.8,386.2,385.8,386.12,1000.0,368.5087,368.8907,368.5087,368.8143,1000.0
2021-02-24 15:20:00,385.74,386.27,385.74,386.23,2500.0,368.4514,368.9576,368.4514,368.9194,2500.0
2021-02-24 15:25:00,386.26,387.18,386.26,387.18,3301.0,368.9481,369.8268,368.9481,369.8268,3301.0
2021-02-24 15:30:00,386.96,387.13,386.77,387.13,2732.0,369.6167,369.7791,369.4352,369.7791,2732.0
2021-02-24 15:35:00,387.1,387.1,386.32,386.32,4690.0,369.7504,369.7504,369.0054,369.0054,4690.0
2021-02-24 15:40:00,386.42,386.64,386.1,386.64,2500.0,369.1009,369.311,368.7952,369.311,2500.0
2021-02-24 15:45:00,386.65,386.98,386.11,386.11,3100.0,369.3206,369.6358,368.8048,368.8048,3100.0
2021-02-24 15:50:00,386.5,386.79,386.18,386.71,6680.0,369.1773,369.4543,368.8716,369.3779,6680.0
2021-02-24 15:55:00,386.35,386.65,385.57,385.58,15055.0,369.034,369.3206,368.289,368.2985,15055.0
2021-02-25 09:30:00,385.03,385.03,385.03,385.03,1136.0,367.7732,367.7732,367.7732,367.7732,1136.0
2021-02-25 09:35:00,384.31,385.5,384.3,385.5,216.0,367.0855,368.2221,367.0759,368.2221,216.0
2021-02-25 09:40:00,385.93,388.36,385.69,388.3,2863.0,368.6328,370.9539,368.4036,370.8966,2863.0
2021-02-25 09:45:00,389.0,389.02,387.09,387.09,1354.0,371.5653,371.5844,369.7409,369.7409,1354.0
2021-02-25 09:50:00,387.58,388.22,387.58,387.92,1100.0,370.2089,370.8202,370.2089,370.5337,1100.0
2021-02-25 09:55:00,387.84,388.42,387.82,388.42,1342.0,370.4572,371.0112,370.4381,371.0112,1342.0
2021-02-25 10:00:00,388.28,388.28,386.95,387.6,1483.0,370.8775,370.8775,369.6071,370.228,1483.0
2021-02-25 10:05:00,388.0,388.74,387.31,388.74,2137.0,370.6101,371.3169,369.951,371.3169,2137.0
2021-02-25 10:10:00,388.57,388.61,387.87,387.88,1300.0,371.1545,371.1927,370.4859,370.4955,1300.0
2021-02-25 10:15:00,388.05,388.14,388.05,388.14,400.0,370.6578,370.7438,370.6578,370.7438,400.0
2021-02-25 10:20:00,388.11,389.19,388.11,388.86,1974.0,370.7151,371.7467,370.7151,371.4315,1974.0
2021-02-25 10:25:00,388.72,388.72,387.77,387.77,500.0,371.2978,371.2978,370.3904,370.3904,500.0
2021-02-25 10:30:00,387.69,387.88,386.09,386.69,1206.0,370.314,370.4955,368.7857,369.3588,1206.0
2021-02-25 10:35:00,386.77,387.11,386.31,386.94,1103.0,369.4352,369.76,368.9958,369.5976,1103.0
2021-02-25 10:40:00,386.89,388.0,386.63,388.0,1313.0,369.5498,370.6101,369.3015,370.6101,1313.0
2021-02-25 10:45:00,387.39,388.15,387.34,387.96,2060.0,370.0274,370.7533,369.9797,370.5719,2060.0
2021-02-25 10:50:00,387.82,387.82,386.88,387.25,1000.0,370.4381,370.4381,369.5403,369.8937,1000.0
2021-02-25 10:55:00,387.58,388.12,387.53,388.12,1550.0,370.2089,370.7247,370.1611,370.7247,1550.0
2021-02-25 11:00:00,387.53,387.72,387.29,387.29,1114.0,370.1611,370.3426,369.9319,369.9319,1114.0
2021-02-25 11:05:00,387.35,387.76,387.2,387.76,500.0,369.9892,370.3808,369.8459,370.3808,500.0
2021-02-25 11:10:00,387.92,387.92,387.07,387.07,400.0,370.5337,370.5337,369.7218,369.7218,400.0
2021-02-25 11:15:00,386.84,387.76,386.08,387.13,1579.0,369.5021,370.3808,368.7761,369.7791,1579.0
2021-02-25 11:20:00,387.02,387.03,386.74,386.74,206.0,369.674,369.6835,369.4065,369.4065,206.0
2021-02-25 11:25:00,386.36,386.53,385.93,386.27,900.0,369.0436,369.206,368.6328,368.9576,900.0
2021-02-25 11:30:00,385.96,386.48,385.92,386.48,534.0,368.6615,369.1582,368.6233,369.1582,534.0
2021-02-25 11:35:00,386.23,387.2,386.11,386.97,4559.0,368.9194,369.8459,368.8048,369.6262,4559.0
2021-02-25 11:40:00,386.62,386.76,386.36,386.36,900.0,369.2919,369.4256,369.0436,369.0436,900.0
2021-02-25 11:45:00,386.27,386.27,384.7,384.7,921.0,368.9576,368.9576,367.458,367.458,921.0
2021-02-25 11:50:00,384.79,385.41,384.67,385.38,3994.0,367.5439,368.1362,367.4293,368.1075,3994.0
2021-02-25 11:55:00,385.11,385.48,384.72,384.96,1301.0,367.8496,368.203,367.4771,367.7063,1301.0
2021-02-25 12:00:00,384.98,385.36,384.2,384.51,1200.0,367.7254,368.0884,366.9804,367.2765,1200.0
2021-02-25 12:05:00,384.1,385.06,383.94,385.06,728.0,366.8849,367.8018,366.732,367.8018,728.0
2021-02-25 12:10:00,384.8,385.7,384.51,385.32,702.0,367.5535,368.4132,367.2765,368.0502,702.0
2021-02-25 12:15:00,385.32,385.39,385.31,385.39,351.0,368.0502,368.1171,368.0406,368.1171,351.0
2021-02-25 12:20:00,384.69,384.9,384.43,384.43,1019.0,367.4484,367.649,367.2001,367.2001,1019.0
2021-02-25 12:25:00,384.27,384.37,383.73,383.91,400.0,367.0472,367.1428,366.5315,366.7034,400.0
2021-02-25 12:30:00,383.65,383.65,382.59,383.03,1962.0,366.455,366.455,365.4425,365.8628,1962.0
2021-02-25 12:35:00,383.13,383.79,383.01,383.79,501.0,365.9583,366.5888,365.8437,366.5888,501.0
2021-02-25 12:40:00,383.28,383.46,383.28,383.46,300.0,366.1016,366.2736,366.1016,366.2736,300.0
2021-02-25 12:45:00,382.8,383.42,382.8,383.42,600.0,365.6431,366.2353,365.6431,366.2353,600.0
2021-02-25 12:50:00,383.27,383.27,382.33,382.33,1402.0,366.0921,366.0921,365.1942,365.1942,1402.0
2021-02-25 12:55:00,382.4,382.44,381.96,381.96,1418.0,365.2611,365.2993,364.8408,364.8408,1418.0
2021-02-25 13:00:00,381.69,382.07,381.49,381.49,1000.0,364.5829,364.9459,364.3918,364.3918,1000.0
2021-02-25 13:05:00,381.47,381.47,380.45,380.76,800.0,364.3727,364.3727,363.3985,363.6946,800.0
2021-02-25 13:10:00,380.87,381.32,380.59,381.03,800.0,363.7996,364.2295,363.5322,363.9525,800.0
2021-02-25 13:15:00,380.93,381.24,380.92,381.24,700.0,363.8569,364.1531,363.8474,364.1531,700.0
2021-02-25 13:20:00,381.79,383.21,381.79,383.21,901.0,364.6784,366.0348,364.6784,366.0348,901.0
2021-02-25 13:25:00,383.08,383.08,382.26,382.71,500.0,365.9106,365.9106,365.1273,365.5572,500.0
2021-02-25 13:30:00,382.59,382.59,381.89,382.07,700.0,365.4425,365.4425,364.7739,364.9459,700.0
2021-02-25 13:35:00,382.18,382.88,381.93,382.88,500.0,365.0509,365.7195,364.8121,365.7195,500.0
2021-02-25 13:40:00,383.13,383.51,383.1,383.36,929.0,365.9583,366.3213,365.9297,366.178,929.0
2021-02-25 13:45:00,383.46,383.46,382.98,383.04,700.0,366.2736,366.2736,365.8151,365.8724,700.0
2021-02-25 13:50:00,382.45,382.45,381.64,381.68,1000.0,365.3088,365.3088,364.5351,364.5733,1000.0
2021-02-25 13:55:00,381.37,381.83,381.25,381.4,1489.0,364.2772,364.7166,364.1626,364.3059,1489.0
2021-02-25 14:00:00,381.55,382.44,381.15,382.38,1100.0,364.4492,365.2993,364.0671,365.242,1100.0
2021-02-25 14:05:00,382.67,382.76,382.02,382.16,1100.0,365.519,365.6049,364.8981,365.0318,1100.0
2021-02-25 14:10:00,382.5,382.71,382.49,382.71,200.0,365.3566,365.5572,365.347,365.5572,200.0
2021-02-25 14:15:00,383.47,383.56,382.87,383.56,1709.0,366.2831,366.3691,365.71,366.3691,1709.0
2021-02-25 14:20:00,383.52,383.71,383.45,383.71,404.0,366.3309,366.5123,366.264,366.5123,404.0
2021-02-25 14:25:00,383.73,383.73,383.52,383.73,400.0,366.5315,366.5315,366.3309,366.5315,400.0
2021-02-25 14:30:00,383.53,383.53,382.9,382.94,1484.0,366.3404,366.3404,365.7387,365.7769,1484.0
2021-02-25 14:35:00,382.55,382.57,382.54,382.57,219.0,365.4043,365.4234,365.3948,365.4234,219.0
2021-02-25 14:40:00,382.32,383.07,382.32,382.83,908.0,365.1846,365.901,365.1846,365.6718,908.0
2021-02-25 14:45:00,382.19,382.19,381.98,381.98,400.0,365.0605,365.0605,364.8599,364.8599,400.0
2021-02-25 14:50:00,382.27,382.37,382.11,382.12,700.0,365.1369,365.2324,364.9841,364.9936,700.0
2021-02-25 14:55:00,382.12,382.12,382.12,382.12,0.0,364.9936,364.9936,364.9936,364.9936,0.0
2021-02-25 15:00:00,381.85,381.85,381.67,381.68,700.0,364.7357,364.7357,364.5638,364.5733,700.0
2021-02-25 15:05:00,381.87,381.97,380.72,381.07,1200.0,364.7548,364.8503,363.6564,363.9907,1200.0
2021-02-25 15:10:00,381.1,381.57,380.65,381.18,1200.0,364.0193,364.4683,363.5895,364.0957,1200.0
2021-02-25 15:15:00,380.84,380.84,380.67,380.82,500.0,363.771,363.771,363.6086,363.7519,500.0
2021-02-25 15:20:00,380.97,380.99,380.31,380.4,1101.0,363.8952,363.9143,363.2647,363.3507,1101.0
2021-02-25 15:25:00,380.28,380.72,380.17,380.17,1100.0,363.2361,363.6564,363.131,363.131,1100.0
2021-02-25 15:30:00,380.07,380.56,379.62,379.7,3618.0,363.0355,363.5035,362.6057,362.6821,3618.0
2021-02-25 15:35:00,379.6,379.83,379.16,379.76,2208.0,362.5866,362.8062,362.1663,362.7394,2208.0
2021-02-25 15:40:00,379.7,380.37,379.16,380.19,5803.0,362.6821,363.322,362.1663,363.1501,5803.0
2021-02-25 15:45:00,380.09,381.32,380.09,381.07,6529.0,363.0546,364.2295,363.0546,363.9907,6529.0
2021-02-25 15:50:00,380.97,381.49,380.46,381.28,4923.0,363.8952,364.3918,363.408,364.1913,4923.0
2021-02-25 15:55:00,381.18,381.18,380.1,380.39,13417.0,364.0957,364.0957,363.0641,363.3411,13417.0
2021-02-26 09:30:00,381.35,382.42,380.01,381.8,4500.0,364.2581,365.2802,362.9782,364.688,4500.0
2021-02-26 09:35:00,379.21,379.21,379.2,379.21,100.0,362.214,362.214,362.2045,362.214,100.0
2021-02-26 09:40:00,378.56,380.0,378.56,380.0,467.0,361.5932,362.9686,361.5932,362.9686,467.0
2021-02-26 09:45:00,380.35,380.35,380.35,380.35,100.0,363.3029,363.3029,363.3029,363.3029,100.0
2021-02-26 09:50:00,379.46,379.72,378.7,378.7,1714.0,362.4528,362.7012,361.7269,361.7269,1714.0
2021-02-26 09:55:00,378.73,379.19,377.66,378.75,2000.0,361.7555,362.1949,360.7335,361.7747,2000.0
2021-02-26 10:00:00,379.02,379.02,377.52,378.16,4591.0,362.0326,362.0326,360.5998,361.2111,4591.0
2021-02-26 10:05:00,378.0,378.0,377.24,377.59,1419.0,361.0583,361.0583,360.3323,360.6666,1419.0
2021-02-26 10:10:00,376.63,380.06,376.55,378.92,3023.0,359.7497,363.0259,359.6733,361.937,3023.0
2021-02-26 10:15:00,378.95,379.31,378.94,379.31,709.0,361.9657,362.3096,361.9561,362.3096,709.0
2021-02-26 10:20:00,378.76,378.76,377.24,377.25,801.0,361.7842,361.7842,360.3323,360.3419,801.0
2021-02-26 10:25:00,377.03,377.23,374.9,375.04,1195.0,360.1317,360.3228,358.0972,358.2309,1195.0
2021-02-26 10:30:00,375.02,375.7,375.01,375.3,922.0,358.2118,358.8614,358.2023,358.4793,922.0
2021-02-26 10:35:00,375.68,376.49,374.55,376.49,980.0,358.8422,359.6159,357.7629,359.6159,980.0
2021-02-26 10:40:00,377.04,377.13,376.68,376.71,1271.0,360.1413,360.2273,359.7974,359.8261,1271.0
2021-02-26 10:45:00,376.86,376.86,376.52,376.52,1600.0,359.9694,359.9694,359.6446,359.6446,1600.0
2021-02-26 10:50:00,376.35,376.79,375.97,376.24,1350.0,359.4822,359.9025,359.1192,359.3771,1350.0
2021-02-26 10:55:00,376.22,376.81,375.85,376.58,2153.0,359.358,359.9216,359.0046,359.7019,2153.0
2021-02-26 11:00:00,376.42,377.21,376.42,377.0,813.0,359.5491,360.3037,359.5491,360.1031,813.0
2021-02-26 11:05:00,377.08,377.4,376.89,377.04,1268.0,360.1795,360.4852,359.998,360.1413,1268.0
2021-02-26 11:10:00,376.75,376.76,376.01,376.21,1800.0,359.8643,359.8738,359.1575,359.3485,1800.0
2021-02-26 11:15:00,376.06,376.25,375.49,375.49,1068.0,359.2052,359.3867,358.6608,358.6608,1068.0
2021-02-26 11:20:00,375.85,375.85,375.31,375.32,300.0,359.0046,359.0046,358.4888,358.4984,300.0
2021-02-26 11:25:00,375.09,375.09,374.69,374.69,598.0,358.2787,358.2787,357.8966,357.8966,598.0
2021-02-26 11:30:00,374.61,375.94,374.4,375.94,1120.0,357.8202,359.0906,357.6196,359.0906,1120.0
2021-02-26 11:35:00,376.25,377.97,376.25,377.93,1963.0,359.3867,361.0296,359.3867,360.9914,1963.0
2021-02-26 11:40:00,377.71,377.98,376.98,376.98,2694.0,360.7813,361.0392,360.084,360.084,2694.0
2021-02-26 11:45:00,376.71,376.71,376.46,376.55,742.0,359.8261,359.8261,359.5873,359.6733,742.0
2021-02-26 11:50:00,376.5,376.5,376.18,376.18,400.0,359.6255,359.6255,359.3198,359.3198,400.0
2021-02-26 11:55:00,375.94,375.94,375.46,375.82,2248.0,359.0906,359.0906,358.6321,358.976,2248.0
2021-02-26 12:00:00,375.67,375.67,375.46,375.46,748.0,358.8327,358.8327,358.6321,358.6321,748.0
2021-02-26 12:05:00,375.01,376.08,375.01,376.08,1537.0,358.2023,359.2243,358.2023,359.2243,1537.0
2021-02-26 12:10:00,376.23,377.04,376.19,377.04,1900.0,359.3676,360.1413,359.3294,360.1413,1900.0
2021-02-26 12:15:00,377.29,377.37,377.25,377.37,700.0,360.3801,360.4565,360.3419,360.4565,700.0
2021-02-26 12:20:00,377.74,377.79,377.18,377.18,1100.0,360.8099,360.8577,360.275,360.275,1100.0
2021-02-26 12:25:00,377.13,377.13,376.63,376.87,1235.0,360.2273,360.2273,359.7497,359.9789,1235.0
2021-02-26 12:30:00,377.04,377.39,377.04,377.17,400.0,360.1413,360.4756,360.1413,360.2655,400.0
2021-02-26 12:35:00,377.72,377.96,376.89,376.9,1202.0,360.7908,361.0201,359.998,360.0076,1202.0
2021-02-26 12:40:00,377.05,377.31,377.05,377.3,510.0,360.1508,360.3992,360.1508,360.3896,510.0
2021-02-26 12:45:00,377.31,377.57,376.88,377.18,8785.0,360.3992,360.6475,359.9885,360.275,8785.0
2021-02-26 12:50:00,376.96,377.05,376.71,376.72,2010.0,360.0649,360.1508,359.8261,359.8356,2010.0
2021-02-26 12:55:00,376.67,376.67,375.57,375.66,2340.0,359.7879,359.7879,358.7372,358.8231,2340.0
2021-02-26 13:00:00,375.62,375.68,374.85,374.86,894.0,358.7849,358.8422,358.0494,358.059,894.0
2021-02-26 13:05:00,374.67,374.67,374.38,374.66,967.0,357.8775,357.8775,357.6005,357.868,967.0
2021-02-26 13:10:00,375.01,375.54,374.94,375.54,1408.0,358.2023,358.7085,358.1354,358.7085,1408.0
2021-02-26 13:15:00,375.55,375.55,375.55,375.55,100.0,358.7181,358.7181,358.7181,358.7181,100.0
2021-02-26 13:20:00,375.55,375.71,375.32,375.71,1000.0,358.7181,358.8709,358.4984,358.8709,1000.0
2021-02-26 13:25:00,376.11,376.17,376.11,376.13,300.0,359.253,359.3103,359.253,359.2721,300.0
2021-02-26 13:30:00,375.68,375.68,375.06,375.54,1100.0,358.8422,358.8422,358.25,358.7085,1100.0
2021-02-26 13:35:00,375.54,375.54,375.54,375.54,0.0,358.7085,358.7085,358.7085,358.7085,0.0
2021-02-26 13:40:00,374.99,375.05,374.89,374.97,1380.0,358.1832,358.2405,358.0877,358.1641,1380.0
2021-02-26 13:45:00,375.27,375.27,374.02,374.44,1397.0,358.4506,358.4506,357.2566,357.6578,1397.0
2021-02-26 13:50:00,374.55,374.55,374.55,374.55,200.0,357.7629,357.7629,357.7629,357.7629,200.0
2021-02-26 13:55:00,374.3,375.05,374.3,374.77,1640.0,357.5241,358.2405,357.5241,357.973,1640.0
2021-02-26 14:00:00,374.65,374.65,374.56,374.56,400.0,357.8584,357.8584,357.7724,357.7724,400.0
2021-02-26 14:05:00,374.18,374.41,373.95,374.24,1366.0,357.4095,357.6292,357.1898,357.4668,1366.0
2021-02-26 14:10:00,374.16,374.27,374.04,374.04,601.0,357.3904,357.4954,357.2758,357.2758,601.0
2021-02-26 14:15:00,374.38,374.46,373.46,373.46,601.0,357.6005,357.6769,356.7217,356.7217,601.0
2021-02-26 14:20:00,373.41,373.75,373.41,373.75,906.0,356.674,356.9987,356.674,356.9987,906.0
2021-02-26 14:25:00,374.14,374.14,373.76,373.88,1400.0,357.3713,357.3713,357.0083,357.1229,1400.0
2021-02-26 14:30:00,374.0,374.07,373.37,373.37,1500.0,357.2375,357.3044,356.6358,356.6358,1500.0
2021-02-26 14:35:00,373.71,373.76,373.39,373.75,1314.0,356.9605,357.0083,356.6549,356.9987,1314.0
2021-02-26 14:40:00,373.48,373.85,373.47,373.47,500.0,356.7408,357.0943,356.7313,356.7313,500.0
2021-02-26 14:45:00,374.4,374.52,374.01,374.19,1200.0,357.6196,357.7342,357.2471,357.419,1200.0
2021-02-26 14:50:00,373.73,374.45,373.57,374.44,300.0,356.9796,357.6674,356.8268,357.6578,300.0
2021-02-26 14:55:00,374.67,374.72,374.11,374.32,1601.0,357.8775,357.9253,357.3426,357.5432,1601.0
2021-02-26 15:00:00,374.16,374.75,374.16,374.65,701.0,357.3904,357.9539,357.3904,357.8584,701.0
2021-02-26 15:05:00,374.65,375.91,374.64,375.91,1825.0,357.8584,359.0619,357.8489,359.0619,1825.0
2021-02-26 15:10:00,375.73,375.75,375.12,375.22,1120.0,358.89,358.9091,358.3073,358.4029,1120.0
2021-02-26 15:15:00,375.36,375.44,375.12,375.13,1409.0,358.5366,358.613,358.3073,358.3169,1409.0
2021-02-26 15:20:00,375.29,375.68,375.29,375.31,1507.0,358.4697,358.8422,358.4697,358.4888,1507.0
2021-02-26 15:25:00,374.85,374.85,374.15,374.59,1000.0,358.0494,358.0494,357.3808,357.8011,1000.0
2021-02-26 15:30:00,374.81,374.82,374.33,374.39,2651.0,358.0112,358.0208,357.5528,357.6101,2651.0
2021-02-26 15:35:00,374.43,374.45,373.76,374.45,2942.0,357.6483,357.6674,357.0083,357.6674,2942.0
2021-02-26 15:40:00,374.19,374.48,373.91,374.06,4260.0,357.419,357.696,357.1516,357.2949,4260.0
2021-02-26 15:45:00,374.09,375.55,373.98,375.55,5821.0,357.3235,358.7181,357.2184,358.7181,5821.0
2021-02-26 15:50:00,375.81,375.92,373.92,374.01,11815.0,358.9664,359.0715,357.1611,357.2471,11815.0
2021-02-26 15:55:00,374.13,374.81,372.71,372.71,20619.0,357.3617,358.0112,356.0054,356.0054,20619.0
2021-03-01 09:30:00,376.12,379.75,376.12,379.75,3640.0,359.2625,362.7298,359.2625,362.7298,3640.0
2021-03-01 09:35:00,379.58,379.58,378.91,379.24,937.0,362.5675,362.5675,361.9275,362.2427,937.0
2021-03-01 09:40:00,379.85,380.48,379.26,380.1,1905.0,362.8254,363.4271,362.2618,363.0641,1905.0
2021-03-01 09:45:00,380.35,381.38,380.34,380.82,1086.0,363.3029,364.2868,363.2934,363.7519,1086.0
2021-03-01 09:50:00,381.23,382.27,380.93,382.08,1978.0,364.1435,365.1369,363.8569,364.9554,1978.0
2021-03-01 09:55:00,382.57,383.65,382.57,383.53,3237.0,365.4234,366.455,365.4234,366.3404,3237.0
2021-03-01 10:00:00,383.45,383.73,383.3,383.73,300.0,366.264,366.5315,366.1207,366.5315,300.0
2021-03-01 10:05:00,384.19,384.61,383.5,384.08,2361.0,366.9708,367.372,366.3118,366.8658,2361.0
2021-03-01 10:10:00,383.85,384.47,383.7,384.25,1101.0,366.6461,367.2383,366.5028,367.0281,1101.0
2021-03-01 10:15:00,384.99,385.48,384.71,385.46,1401.0,367.735,368.203,367.4675,368.1839,1401.0
2021-03-01 10:20:00,385.48,385.6,385.27,385.6,400.0,368.203,368.3176,368.0024,368.3176,400.0
2021-03-01 10:25:00,385.61,386.07,384.78,386.07,4073.0,368.3272,368.7666,367.5344,368.7666,4073.0
2021-03-01 10:30:00,385.89,386.36,385.89,386.33,640.0,368.5946,369.0436,368.5946,369.0149,640.0
2021-03-01 10:35:00,386.38,386.96,386.38,386.96,1959.0,369.0627,369.6167,369.0627,369.6167,1959.0
2021-03-01 10:40:00,387.63,387.67,386.7,386.71,1552.0,370.2567,370.2949,369.3683,369.3779,1552.0
2021-03-01 10:45:00,386.78,387.03,386.62,387.03,658.0,369.4448,369.6835,369.2919,369.6835,658.0
2021-03-01 10:50:00,387.19,387.34,386.95,387.34,1400.0,369.8364,369.9797,369.6071,369.9797,1400.0
2021-03-01 10:55:00,387.69,387.96,387.69,387.96,500.0,370.314,370.5719,370.314,370.5719,500.0
2021-03-01 11:00:00,387.85,388.0,387.25,387.33,5453.0,370.4668,370.6101,369.8937,369.9701,5453.0
2021-03-01 11:05:00,387.63,387.63,386.88,386.96,900.0,370.2567,370.2567,369.5403,369.6167,900.0
2021-03-01 11:10:00,387.01,387.01,386.61,386.74,600.0,369.6644,369.6644,369.2824,369.4065,600.0
2021-03-01 11:15:00,386.78,387.85,386.73,387.85,1501.0,369.4448,370.4668,369.397,370.4668,1501.0
2021-03-01 11:20:00,388.18,388.31,387.81,387.89,3107.0,370.782,370.9062,370.4286,370.505,3107.0
2021-03-01 11:25:00,387.77,387.98,387.41,387.79,2000.0,370.3904,370.591,370.0465,370.4095,2000.0
2021-03-01 11:30:00,387.7,387.72,387.7,387.72,300.0,370.3235,370.3426,370.3235,370.3426,300.0
2021-03-01 11:35:00,387.63,387.97,387.63,387.75,2062.0,370.2567,370.5814,370.2567,370.3713,2062.0
2021-03-01 11:40:00,387.93,388.34,387.8,387.8,700.0,370.5432,370.9348,370.419,370.419,700.0
2021-03-01 11:45:00,387.94,388.27,387.85,388.26,1300.0,370.5528,370.868,370.4668,370.8584,1300.0
2021-03-01 11:50:00,388.05,388.22,387.38,388.22,5002.0,370.6578,370.8202,370.0179,370.8202,5002.0
2021-03-01 11:55:00,388.11,388.35,388.11,388.35,300.0,370.7151,370.9444,370.7151,370.9444,300.0
2021-03-01 12:00:00,388.62,389.83,388.62,389.76,1504.0,371.2023,372.3581,371.2023,372.2912,1504.0
2021-03-01 12:05:00,389.77,390.73,389.77,390.07,2323.0,372.3007,373.2177,372.3007,372.5873,2323.0
2021-03-01 12:10:00,389.83,389.85,389.32,389.32,1228.0,372.3581,372.3772,371.8709,371.8709,1228.0
2021-03-01 12:15:00,388.99,388.99,388.99,388.99,100.0,371.5557,371.5557,371.5557,371.5557,100.0
2021-03-01 12:20:00,388.52,388.52,388.52,388.52,200.0,371.1068,371.1068,371.1068,371.1068,200.0
2021-03-01 12:25:00,388.19,388.38,388.18,388.38,300.0,370.7916,370.973,370.782,370.973,300.0
2021-03-01 12:30:00,388.09,388.32,387.94,388.32,706.0,370.696,370.9157,370.5528,370.9157,706.0
2021-03-01 12:35:00,388.47,388.74,388.4,388.4,1200.0,371.059,371.3169,370.9921,370.9921,1200.0
2021-03-01 12:40:00,388.4,388.4,388.4,388.4,0.0,370.9921,370.9921,370.9921,370.9921,0.0
2021-03-01 12:45:00,388.77,388.77,388.62,388.62,300.0,371.3456,371.3456,371.2023,371.2023,300.0
2021-03-01 12:50:00,388.97,388.97,388.81,388.81,300.0,371.5366,371.5366,371.3838,371.3838,300.0
2021-03-01 12:55:00,388.32,388.47,388.32,388.47,510.0,370.9157,371.059,370.9157,371.059,510.0
2021-03-01 13:00:00,388.29,388.3,388.2,388.2,300.0,370.8871,370.8966,370.8011,370.8011,300.0
2021-03-01 13:05:00,388.72,388.8,388.46,388.61,1255.0,371.2978,371.3742,371.0495,371.1927,1255.0
2021-03-01 13:10:00,388.19,388.52,388.19,388.3,501.0,370.7916,371.1068,370.7916,370.8966,501.0
2021-03-01 13:15:00,388.03,388.03,388.03,388.03,100.0,370.6387,370.6387,370.6387,370.6387,100.0
2021-03-01 13:20:00,388.0,388.0,387.92,387.92,200.0,370.6101,370.6101,370.5337,370.5337,200.0
2021-03-01 13:25:00,387.78,387.78,387.78,387.78,200.0,370.3999,370.3999,370.3999,370.3999,200.0
2021-03-01 13:30:00,388.25,388.87,388.25,388.83,700.0,370.8489,371.4411,370.8489,371.4029,700.0
2021-03-01 13:35:00,389.06,389.14,388.99,389.14,300.0,371.6226,371.699,371.5557,371.699,300.0
2021-03-01 13:40:00,389.21,389.39,388.95,388.97,1600.0,371.7658,371.9378,371.5175,371.5366,1600.0
2021-03-01 13:45:00,388.7,389.27,388.68,389.16,2471.0,371.2787,371.8232,371.2596,371.7181,2471.0
2021-03-01 13:50:00,388.8,389.01,388.69,388.69,624.0,371.3742,371.5748,371.2691,371.2691,624.0
2021-03-01 13:55:00,388.83,388.83,388.83,388.83,100.0,371.4029,371.4029,371.4029,371.4029,100.0
2021-03-01 14:00:00,388.89,389.53,388.89,389.53,306.0,371.4602,372.0715,371.4602,372.0715,306.0
2021-03-01 14:05:00,389.95,390.0,389.61,389.93,1210.0,372.4727,372.5204,372.1479,372.4536,1210.0
2021-03-01 14:10:00,389.86,389.86,389.85,389.86,100.0,372.3867,372.3867,372.3772,372.3867,100.0
2021-03-01 14:15:00,390.2,390.51,390.04,390.51,1100.0,372.7115,373.0076,372.5586,373.0076,1100.0
2021-03-01 14:20:00,390.44,390.93,390.44,390.93,400.0,372.9407,373.4088,372.9407,373.4088,400.0
2021-03-01 14:25:00,390.71,390.84,390.29,390.39,800.0,373.1986,373.3228,372.7974,372.893,800.0
2021-03-01 14:30:00,390.6,390.6,390.2,390.38,700.0,373.0935,373.0935,372.7115,372.8834,700.0
2021-03-01 14:35:00,390.5,390.74,390.38,390.6,1669.0,372.998,373.2273,372.8834,373.0935,1669.0
2021-03-01 14:40:00,390.33,390.54,390.28,390.54,300.0,372.8356,373.0362,372.7879,373.0362,300.0
2021-03-01 14:45:00,390.14,390.14,389.95,390.07,500.0,372.6542,372.6542,372.4727,372.5873,500.0
2021-03-01 14:50:00,389.92,390.35,389.92,390.35,900.0,372.444,372.8547,372.444,372.8547,900.0
2021-03-01 14:55:00,389.87,390.11,389.77,390.11,331.0,372.3963,372.6255,372.3007,372.6255,331.0
2021-03-01 15:00:00,390.45,390.66,390.27,390.66,1120.0,372.9503,373.1509,372.7783,373.1509,1120.0
2021-03-01 15:05:00,390.24,390.47,390.1,390.47,2203.0,372.7497,372.9694,372.616,372.9694,2203.0
2021-03-01 15:10:00,390.46,390.48,389.77,389.77,825.0,372.9598,372.9789,372.3007,372.3007,825.0
2021-03-01 15:15:00,389.32,389.32,389.29,389.29,300.0,371.8709,371.8709,371.8423,371.8423,300.0
2021-03-01 15:20:00,389.79,389.96,389.6,389.85,703.0,372.3198,372.4822,372.1384,372.3772,703.0
2021-03-01 15:25:00,389.86,390.1,389.57,389.98,1500.0,372.3867,372.616,372.1097,372.5013,1500.0
2021-03-01 15:30:00,390.17,390.25,389.42,389.56,3245.0,372.6828,372.7592,371.9664,372.1002,3245.0
2021-03-01 15:35:00,389.55,389.55,388.52,388.72,2304.0,372.0906,372.0906,371.1068,371.2978,2304.0
2021-03-01 15:40:00,388.85,389.1,388.6,388.74,3207.0,371.422,371.6608,371.1832,371.3169,3207.0
2021-03-01 15:45:00,388.81,388.83,388.28,388.32,3564.0,371.3838,371.4029,370.8775,370.9157,3564.0
2021-03-01 15:50:00,388.0,388.72,387.98,388.55,6254.0,370.6101,371.2978,370.591,371.1354,6254.0
2021-03-01 15:55:00,388.45,388.51,387.16,387.47,18950.0,371.0399,371.0972,369.8077,370.1038,18950.0
2021-03-02 09:30:00,386.26,387.55,385.9,385.9,3087.0,368.9481,370.1802,368.6042,368.6042,3087.0
2021-03-02 09:35:00,386.55,386.55,386.55,386.55,100.0,369.2251,369.2251,369.2251,369.2251,100.0
2021-03-02 09:40:00,385.27,385.99,385.27,385.99,600.0,368.0024,368.6902,368.0024,368.6902,600.0
2021-03-02 09:45:00,386.24,386.24,384.78,384.78,540.0,368.929,368.929,367.5344,367.5344,540.0
2021-03-02 09:50:00,384.71,385.17,384.71,385.17,200.0,367.4675,367.9069,367.4675,367.9069,200.0
2021-03-02 09:55:00,385.17,385.17,385.17,385.17,0.0,367.9069,367.9069,367.9069,367.9069,0.0
2021-03-02 10:00:00,386.44,386.45,385.91,385.98,1595.0,369.12,369.1295,368.6137,368.6806,1595.0
2021-03-02 10:05:00,386.0,386.0,385.29,385.29,900.0,368.6997,368.6997,368.0215,368.0215,900.0
2021-03-02 10:10:00,385.39,385.39,384.9,385.08,600.0,368.1171,368.1171,367.649,367.8209,600.0
2021-03-02 10:15:00,385.06,385.87,385.06,385.87,500.0,367.8018,368.5755,367.8018,368.5755,500.0
2021-03-02 10:20:00,385.52,385.52,384.53,384.71,800.0,368.2412,368.2412,367.2956,367.4675,800.0
2021-03-02 10:25:00,384.4,384.97,383.74,383.74,1100.0,367.1714,367.7159,366.541,366.541,1100.0
2021-03-02 10:30:00,383.98,384.15,383.53,384.1,900.0,366.7702,366.9326,366.3404,366.8849,900.0
2021-03-02 10:35:00,383.47,383.47,383.33,383.41,500.0,366.2831,366.2831,366.1494,366.2258,500.0
2021-03-02 10:40:00,383.39,383.39,383.14,383.29,300.0,366.2067,366.2067,365.9679,366.1112,300.0
2021-03-02 10:45:00,382.87,383.47,382.77,383.47,400.0,365.71,366.2831,365.6145,366.2831,400.0
2021-03-02 10:50:00,383.67,383.67,383.56,383.56,300.0,366.4741,366.4741,366.3691,366.3691,300.0
2021-03-02 10:55:00,383.41,383.58,383.31,383.58,600.0,366.2258,366.3882,366.1303,366.3882,600.0
2021-03-02 11:00:00,383.62,383.62,382.65,383.13,800.0,366.4264,366.4264,365.4999,365.9583,800.0
2021-03-02 11:05:00,383.61,383.88,383.61,383.77,400.0,366.4168,366.6747,366.4168,366.5697,400.0
2021-03-02 11:10:00,383.84,384.09,383.78,384.09,400.0,366.6365,366.8753,366.5792,366.8753,400.0
2021-03-02 11:15:00,383.78,384.6,383.73,384.6,545.0,366.5792,367.3625,366.5315,367.3625,545.0
2021-03-02 11:20:00,384.58,384.58,384.09,384.37,800.0,367.3434,367.3434,366.8753,367.1428,800.0
2021-03-02 11:25:00,384.0,385.02,383.99,385.02,900.0,366.7893,367.7636,366.7798,367.7636,900.0
2021-03-02 11:30:00,384.93,385.13,383.84,383.84,1325.0,367.6777,367.8687,366.6365,366.6365,1325.0
2021-03-02 11:35:00,384.23,384.32,383.69,383.75,2000.0,367.009,367.095,366.4932,366.5506,2000.0
2021-03-02 11:40:00,383.38,383.39,383.12,383.12,200.0,366.1971,366.2067,365.9488,365.9488,200.0
2021-03-02 11:45:00,383.43,383.91,382.84,383.91,8588.0,366.2449,366.7034,365.6813,366.7034,8588.0
2021-03-02 11:50:00,383.78,384.37,383.44,384.29,2000.0,366.5792,367.1428,366.2544,367.0664,2000.0
2021-03-02 11:55:00,384.48,384.48,384.48,384.48,100.0,367.2478,367.2478,367.2478,367.2478,100.0
2021-03-02 12:00:00,384.01,384.14,383.69,384.14,924.0,366.7989,366.9231,366.4932,366.9231,924.0
2021-03-02 12:05:00,385.04,385.07,384.78,385.02,2064.0,367.7827,367.8114,367.5344,367.7636,2064.0
2021-03-02 12:10:00,385.16,385.38,385.15,385.31,600.0,367.8974,368.1075,367.8878,368.0406,600.0
2021-03-02 12:15:00,385.67,385.94,385.67,385.94,200.0,368.3845,368.6424,368.3845,368.6424,200.0
2021-03-02 12:20:00,385.89,385.89,385.46,385.74,1701.0,368.5946,368.5946,368.1839,368.4514,1701.0
2021-03-02 12:25:00,385.49,385.49,385.03,385.03,1000.0,368.2126,368.2126,367.7732,367.7732,1000.0
2021-03-02 12:30:00,384.75,384.75,384.42,384.66,515.0,367.5057,367.5057,367.1905,367.4198,515.0
2021-03-02 12:35:00,385.1,385.53,385.1,385.41,1500.0,367.84,368.2508,367.84,368.1362,1500.0
2021-03-02 12:40:00,385.06,385.52,385.05,385.3,1000.0,367.8018,368.2412,367.7923,368.0311,1000.0
2021-03-02 12:45:00,385.18,385.54,385.18,385.53,1000.0,367.9165,368.2603,367.9165,368.2508,1000.0
2021-03-02 12:50:00,385.53,385.53,385.53,385.53,0.0,368.2508,368.2508,368.2508,368.2508,0.0
2021-03-02 12:55:00,386.43,386.43,386.24,386.43,1500.0,369.1104,369.1104,368.929,369.1104,1500.0
2021-03-02 13:00:00,386.08,386.84,386.08,386.69,1150.0,368.7761,369.5021,368.7761,369.3588,1150.0
2021-03-02 13:05:00,386.61,386.68,386.61,386.68,200.0,369.2824,369.3492,369.2824,369.3492,200.0
2021-03-02 13:10:00,386.81,386.81,386.22,386.23,802.0,369.4734,369.4734,368.9099,368.9194,802.0
2021-03-02 13:15:00,386.12,386.74,385.93,386.74,3300.0,368.8143,369.4065,368.6328,369.4065,3300.0
2021-03-02 13:20:00,386.81,386.84,386.34,386.77,1187.0,369.4734,369.5021,369.0245,369.4352,1187.0
2021-03-02 13:25:00,386.44,386.44,385.62,385.99,1223.0,369.12,369.12,368.3367,368.6902,1223.0
2021-03-02 13:30:00,386.11,386.27,385.58,385.58,2138.0,368.8048,368.9576,368.2985,368.2985,2138.0
2021-03-02 13:35:00,385.73,386.27,385.53,386.25,900.0,368.4418,368.9576,368.2508,368.9385,900.0
2021-03-02 13:40:00,386.47,386.63,386.0,386.16,1218.0,369.1486,369.3015,368.6997,368.8525,1218.0
2021-03-02 13:45:00,386.28,386.65,386.28,386.61,600.0,368.9672,369.3206,368.9672,369.2824,600.0
2021-03-02 13:50:00,386.82,386.82,386.48,386.48,200.0,369.483,369.483,369.1582,369.1582,200.0
2021-03-02 13:55:00,386.57,386.69,386.43,386.65,1000.0,369.2442,369.3588,369.1104,369.3206,1000.0
2021-03-02 14:00:00,386.46,387.07,386.22,386.41,1898.0,369.1391,369.7218,368.9099,369.0913,1898.0
2021-03-02 14:05:00,386.41,386.41,386.41,386.41,0.0,369.0913,369.0913,369.0913,369.0913,0.0
2021-03-02 14:10:00,386.31,386.31,386.04,386.04,700.0,368.9958,368.9958,368.7379,368.7379,700.0
2021-03-02 14:15:00,386.1,386.1,385.61,385.68,700.0,368.7952,368.7952,368.3272,368.3941,700.0
2021-03-02 14:20:00,385.95,386.12,385.51,385.51,700.0,368.652,368.8143,368.2317,368.2317,700.0
2021-03-02 14:25:00,385.23,385.55,385.23,385.46,500.0,367.9642,368.2699,367.9642,368.1839,500.0
2021-03-02 14:30:00,385.63,386.29,385.38,386.29,900.0,368.3463,368.9767,368.1075,368.9767,900.0
2021-03-02 14:35:00,386.45,386.45,386.09,386.44,1400.0,369.1295,369.1295,368.7857,369.12,1400.0
2021-03-02 14:40:00,386.88,386.91,386.74,386.91,600.0,369.5403,369.5689,369.4065,369.5689,600.0
2021-03-02 14:45:00,386.96,387.16,386.86,387.16,900.0,369.6167,369.8077,369.5212,369.8077,900.0
2021-03-02 14:50:00,386.61,387.38,386.61,387.38,1701.0,369.2824,370.0179,369.2824,370.0179,1701.0
2021-03-02 14:55:00,387.13,387.27,386.9,387.06,800.0,369.7791,369.9128,369.5594,369.7122,800.0
2021-03-02 15:00:00,386.6,386.76,386.59,386.65,610.0,369.2728,369.4256,369.2633,369.3206,610.0
2021-03-02 15:05:00,386.7,386.87,386.7,386.87,400.0,369.3683,369.5307,369.3683,369.5307,400.0
2021-03-02 15:10:00,386.74,386.92,386.56,386.89,1000.0,369.4065,369.5785,369.2346,369.5498,1000.0
2021-03-02 15:15:00,386.81,386.81,386.38,386.46,619.0,369.4734,369.4734,369.0627,369.1391,619.0
2021-03-02 15:20:00,386.11,386.54,386.09,386.46,700.0,368.8048,369.2155,368.7857,369.1391,700.0
2021-03-02 15:25:00,386.38,386.61,386.13,386.13,800.0,369.0627,369.2824,368.8239,368.8239,800.0
2021-03-02 15:30:00,386.18,386.59,385.96,386.58,1689.0,368.8716,369.2633,368.6615,369.2537,1689.0
2021-03-02 15:35:00,386.5,386.5,386.14,386.24,400.0,369.1773,369.1773,368.8334,368.929,400.0
2021-03-02 15:40:00,386.1,386.39,386.01,386.25,1726.0,368.7952,369.0722,368.7093,368.9385,1726.0
2021-03-02 15:45:00,386.39,386.39,386.01,386.15,833.0,369.0722,369.0722,368.7093,368.843,833.0
2021-03-02 15:50:00,385.87,386.01,385.09,385.63,5402.0,368.5755,368.7093,367.8305,368.3463,5402.0
2021-03-02 15:55:00,385.65,386.15,385.41,385.67,10426.0,368.3654,368.843,368.1362,368.3845,10426.0
2021-03-03 09:30:00,386.78,387.13,386.78,386.94,3788.0,369.4448,369.7791,369.4448,369.5976,3788.0
2021-03-03 09:35:00,386.92,387.25,386.19,386.81,600.0,369.5785,369.8937,368.8812,369.4734,600.0
2021-03-03 09:40:00,387.49,388.17,386.94,387.9,1829.0,370.1229,370.7725,369.5976,370.5146,1829.0
2021-03-03 09:45:00,387.76,388.09,387.13,388.09,1400.0,370.3808,370.696,369.7791,370.696,1400.0
2021-03-03 09:50:00,389.03,389.39,388.2,388.66,1355.0,371.5939,371.9378,370.8011,371.2405,1355.0
2021-03-03 09:55:00,388.83,390.2,388.5,388.5,2788.0,371.4029,372.7115,371.0877,371.0877,2788.0
2021-03-03 10:00:00,388.39,388.57,387.79,387.99,1000.0,370.9826,371.1545,370.4095,370.6005,1000.0
2021-03-03 10:05:00,387.72,388.35,387.3,388.19,1211.0,370.3426,370.9444,369.9414,370.7916,1211.0
2021-03-03 10:10:00,388.41,388.49,387.46,387.85,1877.0,371.0017,371.0781,370.0943,370.4668,1877.0
2021-03-03 10:15:00,387.7,388.15,387.52,387.7,3402.0,370.3235,370.7533,370.1516,370.3235,3402.0
2021-03-03 10:20:00,388.1,388.82,388.1,388.57,1300.0,370.7056,371.3933,370.7056,371.1545,1300.0
2021-03-03 10:25:00,389.09,389.09,388.68,388.73,805.0,371.6512,371.6512,371.2596,371.3074,805.0
2021-03-03 10:30:00,388.54,389.3,388.31,389.3,1200.0,371.1259,371.8518,370.9062,371.8518,1200.0
2021-03-03 10:35:00,389.1,389.5,389.05,389.5,1729.0,371.6608,372.0428,371.613,372.0428,1729.0
2021-03-03 10:40:00,389.6,389.66,389.09,389.66,2300.0,372.1384,372.1957,371.6512,372.1957,2300.0
2021-03-03 10:45:00,389.01,390.0,388.87,389.64,1400.0,371.5748,372.5204,371.4411,372.1766,1400.0
2021-03-03 10:50:00,389.59,389.59,389.19,389.4,300.0,372.1288,372.1288,371.7467,371.9473,300.0
2021-03-03 10:55:00,389.88,390.48,389.58,390.48,1000.0,372.4058,372.9789,372.1193,372.9789,1000.0
2021-03-03 11:00:00,390.97,391.11,390.36,391.11,3079.0,373.447,373.5807,372.8643,373.5807,3079.0
2021-03-03 11:05:00,391.17,392.09,391.17,391.55,1675.0,373.638,374.5168,373.638,374.001,1675.0
2021-03-03 11:10:00,391.82,391.97,391.2,391.2,2200.0,374.2589,374.4021,373.6667,373.6667,2200.0
2021-03-03 11:15:00,391.03,391.5,390.53,391.48,1173.0,373.5043,373.9532,373.0267,373.9341,1173.0
2021-03-03 11:20:00,391.86,391.86,391.85,391.86,125.0,374.2971,374.2971,374.2875,374.2971,125.0
2021-03-03 11:25:00,392.01,392.49,391.68,392.4,1500.0,374.4403,374.8988,374.1251,374.8129,1500.0
2021-03-03 11:30:00,392.66,392.66,392.44,392.44,200.0,375.0612,375.0612,374.8511,374.8511,200.0
2021-03-03 11:35:00,392.73,393.05,392.06,392.06,1650.0,375.1281,375.4337,374.4881,374.4881,1650.0
2021-03-03 11:40:00,391.8,392.05,391.68,391.69,2607.0,374.2398,374.4786,374.1251,374.1347,2607.0
2021-03-03 11:45:00,391.8,392.43,391.8,392.18,662.0,374.2398,374.8415,374.2398,374.6027,662.0
2021-03-03 11:50:00,392.44,392.6,392.39,392.41,500.0,374.8511,375.0039,374.8033,374.8224,500.0
2021-03-03 11:55:00,392.57,393.0,392.57,392.83,2200.0,374.9752,375.386,374.9752,375.2236,2200.0
2021-03-03 12:00:00,392.45,392.45,392.04,392.38,650.0,374.8606,374.8606,374.469,374.7938,650.0
2021-03-03 12:05:00,392.0,392.64,392.0,392.64,2136.0,374.4308,375.0421,374.4308,375.0421,2136.0
2021-03-03 12:10:00,392.6,392.6,392.21,392.4,1111.0,375.0039,375.0039,374.6314,374.8129,1111.0
2021-03-03 12:15:00,392.62,392.74,392.54,392.55,700.0,375.023,375.1376,374.9466,374.9561,700.0
2021-03-03 12:20:00,392.45,392.56,392.15,392.49,1500.0,374.8606,374.9657,374.5741,374.8988,1500.0
2021-03-03 12:25:00,392.32,392.32,392.32,392.32,100.0,374.7365,374.7365,374.7365,374.7365,100.0
2021-03-03 12:30:00,392.55,392.55,391.84,391.9,900.0,374.9561,374.9561,374.278,374.3353,900.0
2021-03-03 12:35:00,392.06,392.13,391.7,391.9,1200.0,374.4881,374.555,374.1442,374.3353,1200.0
2021-03-03 12:40:00,391.91,392.33,391.9,392.04,1000.0,374.3448,374.746,374.3353,374.469,1000.0
2021-03-03 12:45:00,391.96,392.41,391.95,392.41,635.0,374.3926,374.8224,374.383,374.8224,635.0
2021-03-03 12:50:00,392.69,392.76,392.25,392.34,510.0,375.0899,375.1567,374.6696,374.7556,510.0
2021-03-03 12:55:00,392.57,392.57,391.59,391.85,3942.0,374.9752,374.9752,374.0392,374.2875,3942.0
2021-03-03 13:00:00,391.56,391.56,391.56,391.56,200.0,374.0105,374.0105,374.0105,374.0105,200.0
2021-03-03 13:05:00,391.57,391.77,390.88,390.88,1005.0,374.0201,374.2111,373.361,373.361,1005.0
2021-03-03 13:10:00,391.13,391.44,391.02,391.02,700.0,373.5998,373.8959,373.4947,373.4947,700.0
2021-03-03 13:15:00,391.59,391.91,391.59,391.91,500.0,374.0392,374.3448,374.0392,374.3448,500.0
2021-03-03 13:20:00,392.43,392.69,392.43,392.69,200.0,374.8415,375.0899,374.8415,375.0899,200.0
2021-03-03 13:25:00,392.99,393.43,392.88,392.91,3769.0,375.3764,375.7967,375.2714,375.3,3769.0
2021-03-03 13:30:00,392.77,392.77,392.24,392.48,1079.0,375.1663,375.1663,374.66,374.8893,1079.0
2021-03-03 13:35:00,392.64,393.05,392.64,392.74,377.0,375.0421,375.4337,375.0421,375.1376,377.0
2021-03-03 13:40:00,392.33,392.45,392.32,392.38,523.0,374.746,374.8606,374.7365,374.7938,523.0
2021-03-03 13:45:00,392.01,392.22,392.01,392.22,299.0,374.4403,374.6409,374.4403,374.6409,299.0
2021-03-03 13:50:00,392.41,392.57,391.83,391.96,1561.0,374.8224,374.9752,374.2684,374.3926,1561.0
2021-03-03 13:55:00,391.72,392.02,391.72,391.78,602.0,374.1633,374.4499,374.1633,374.2207,602.0
2021-03-03 14:00:00,392.55,392.81,392.04,392.18,1100.0,374.9561,375.2045,374.469,374.6027,1100.0
2021-03-03 14:05:00,392.25,392.45,391.87,392.31,1000.0,374.6696,374.8606,374.3066,374.7269,1000.0
2021-03-03 14:10:00,392.06,392.79,392.06,392.79,400.0,374.4881,375.1854,374.4881,375.1854,400.0
2021-03-03 14:15:00,392.57,392.81,392.57,392.81,311.0,374.9752,375.2045,374.9752,375.2045,311.0
2021-03-03 14:20:00,393.39,393.39,392.66,392.66,1448.0,375.7585,375.7585,375.0612,375.0612,1448.0
2021-03-03 14:25:00,392.86,392.86,392.57,392.59,1389.0,375.2522,375.2522,374.9752,374.9944,1389.0
2021-03-03 14:30:00,392.76,392.79,391.55,392.09,1102.0,375.1567,375.1854,374.001,374.5168,1102.0
2021-03-03 14:35:00,391.65,392.16,391.58,391.75,3265.0,374.0965,374.5836,374.0296,374.192,3265.0
2021-03-03 14:40:00,392.19,392.69,392.19,392.47,1177.0,374.6123,375.0899,374.6123,374.8797,1177.0
2021-03-03 14:45:00,391.9,392.19,391.9,392.02,500.0,374.3353,374.6123,374.3353,374.4499,500.0
2021-03-03 14:50:00,392.45,392.64,392.16,392.54,600.0,374.8606,375.0421,374.5836,374.9466,600.0
2021-03-03 14:55:00,392.81,392.99,392.74,392.88,1057.0,375.2045,375.3764,375.1376,375.2714,1057.0
2021-03-03 15:00:00,392.86,393.03,392.0,392.04,2202.0,375.2522,375.4146,374.4308,374.469,2202.0
2021-03-03 15:05:00,392.1,392.1,391.88,391.88,510.0,374.5263,374.5263,374.3162,374.3162,510.0
2021-03-03 15:10:00,391.8,392.59,391.8,392.43,2370.0,374.2398,374.9944,374.2398,374.8415,2370.0
2021-03-03 15:15:00,392.21,392.27,391.74,392.11,2100.0,374.6314,374.6887,374.1824,374.5359,2100.0
2021-03-03 15:20:00,391.81,391.83,391.11,391.25,1000.0,374.2493,374.2684,373.5807,373.7144,1000.0
2021-03-03 15:25:00,391.15,391.27,390.69,390.98,1916.0,373.6189,373.7335,373.1795,373.4565,1916.0
2021-03-03 15:30:00,391.24,391.48,390.52,390.61,1809.0,373.7049,373.9341,373.0171,373.1031,1809.0
2021-03-03 15:35:00,390.69,390.86,390.06,390.06,900.0,373.1795,373.3419,372.5777,372.5777,900.0
2021-03-03 15:40:00,390.27,390.62,390.04,390.23,2800.0,372.7783,373.1126,372.5586,372.7401,2800.0
2021-03-03 15:45:00,390.33,391.28,390.12,390.12,2140.0,372.8356,373.7431,372.6351,372.6351,2140.0
2021-03-03 15:50:00,390.14,390.14,388.35,388.42,5761.0,372.6542,372.6542,370.9444,371.0112,5761.0
2021-03-03 15:55:00,388.63,388.86,387.75,387.88,12741.0,371.2118,371.4315,370.3713,370.4955,12741.0
2021-03-04 09:30:00,390.15,390.21,387.22,388.06,5278.0,372.6637,372.721,369.865,370.6674,5278.0
2021-03-04 09:35:00,387.34,387.34,385.51,386.59,1000.0,369.9797,369.9797,368.2317,369.2633,1000.0
2021-03-04 09:40:00,386.59,386.59,384.14,384.14,1517.0,369.2633,369.2633,366.9231,366.9231,1517.0
2021-03-04 09:45:00,384.74,385.74,383.44,383.44,2463.0,367.4962,368.4514,366.2544,366.2544,2463.0
2021-03-04 09:50:00,383.9,385.23,383.9,384.59,1227.0,366.6938,367.9642,366.6938,367.3529,1227.0
2021-03-04 09:55:00,386.88,386.88,385.5,386.18,1815.0,369.5403,369.5403,368.2221,368.8716,1815.0
2021-03-04 10:00:00,386.17,386.93,386.12,386.22,903.0,368.8621,369.588,368.8143,368.9099,903.0
2021-03-04 10:05:00,386.92,387.2,386.22,386.27,2585.0,369.5785,369.8459,368.9099,368.9576,2585.0
2021-03-04 10:10:00,386.06,387.53,386.04,387.44,1647.0,368.757,370.1611,368.7379,370.0752,1647.0
2021-03-04 10:15:00,387.41,387.73,386.5,386.5,8467.0,370.0465,370.3522,369.1773,369.1773,8467.0
2021-03-04 10:20:00,386.29,386.99,386.18,386.6,1600.0,368.9767,369.6453,368.8716,369.2728,1600.0
2021-03-04 10:25:00,386.96,387.51,386.86,387.36,3200.0,369.6167,370.142,369.5212,369.9988,3200.0
2021-03-04 10:30:00,387.3,387.3,386.25,386.25,9277.0,369.9414,369.9414,368.9385,368.9385,9277.0
2021-03-04 10:35:00,386.85,387.15,386.34,386.91,2184.0,369.5116,369.7982,369.0245,369.5689,2184.0
2021-03-04 10:40:00,386.01,386.37,385.34,385.63,1508.0,368.7093,369.0531,368.0693,368.3463,1508.0
2021-03-04 10:45:00,385.48,386.46,385.42,386.16,2611.0,368.203,369.1391,368.1457,368.8525,2611.0
2021-03-04 10:50:00,386.16,386.16,383.57,383.57,1254.0,368.8525,368.8525,366.3786,366.3786,1254.0
2021-03-04 10:55:00,383.54,384.96,383.54,384.5,2262.0,366.35,367.7063,366.35,367.2669,2262.0
2021-03-04 11:00:00,384.51,386.06,384.51,386.06,1300.0,367.2765,368.757,367.2765,368.757,1300.0
2021-03-04 11:05:00,386.03,386.06,385.38,385.92,8100.0,368.7284,368.757,368.1075,368.6233,8100.0
2021-03-04 11:10:00,385.92,385.92,385.51,385.76,3612.0,368.6233,368.6233,368.2317,368.4705,3612.0
2021-03-04 11:15:00,385.63,386.02,385.55,385.99,1864.0,368.3463,368.7188,368.2699,368.6902,1864.0
2021-03-04 11:20:00,385.99,386.05,385.27,386.05,3147.0,368.6902,368.7475,368.0024,368.7475,3147.0
2021-03-04 11:25:00,386.05,386.19,385.48,385.49,1831.0,368.7475,368.8812,368.203,368.2126,1831.0
2021-03-04 11:30:00,385.49,385.78,385.17,385.18,7171.0,368.2126,368.4896,367.9069,367.9165,7171.0
2021-03-04 11:35:00,385.56,385.57,384.8,384.91,1500.0,368.2794,368.289,367.5535,367.6586,1500.0
2021-03-04 11:40:00,385.31,385.36,385.16,385.18,400.0,368.0406,368.0884,367.8974,367.9165,400.0
2021-03-04 11:45:00,385.18,385.36,385.18,385.36,800.0,367.9165,368.0884,367.9165,368.0884,800.0
2021-03-04 11:50:00,385.7,386.52,385.7,386.52,955.0,368.4132,369.1964,368.4132,369.1964,955.0
2021-03-04 11:55:00,386.8,386.8,386.37,386.38,1200.0,369.4639,369.4639,369.0531,369.0627,1200.0
2021-03-04 12:00:00,386.63,386.85,386.29,386.29,1908.0,369.3015,369.5116,368.9767,368.9767,1908.0
2021-03-04 12:05:00,386.55,387.25,386.22,387.24,2219.0,369.2251,369.8937,368.9099,369.8841,2219.0
2021-03-04 12:10:00,387.24,387.24,385.72,386.14,1500.0,369.8841,369.8841,368.4323,368.8334,1500.0
2021-03-04 12:15:00,386.52,387.12,386.08,386.25,1400.0,369.1964,369.7695,368.7761,368.9385,1400.0
2021-03-04 12:20:00,386.56,386.56,385.04,385.04,604.0,369.2346,369.2346,367.7827,367.7827,604.0
2021-03-04 12:25:00,384.39,384.67,383.13,383.96,2456.0,367.1619,367.4293,365.9583,366.7511,2456.0
2021-03-04 12:30:00,384.05,384.25,383.13,383.77,4650.0,366.8371,367.0281,365.9583,366.5697,4650.0
2021-03-04 12:35:00,383.77,384.19,383.57,384.05,2275.0,366.5697,366.9708,366.3786,366.8371,2275.0
2021-03-04 12:40:00,384.25,384.85,383.28,383.75,3300.0,367.0281,367.6013,366.1016,366.5506,3300.0
2021-03-04 12:45:00,383.79,384.03,383.13,383.73,8518.0,366.5888,366.818,365.9583,366.5315,8518.0
2021-03-04 12:50:00,383.56,383.56,382.45,382.85,3540.0,366.3691,366.3691,365.3088,365.6909,3540.0
2021-03-04 12:55:00,382.69,382.73,382.14,382.14,1122.0,365.5381,365.5763,365.0127,365.0127,1122.0
2021-03-04 13:00:00,382.69,383.49,382.43,383.23,1682.0,365.5381,366.3022,365.2897,366.0539,1682.0
2021-03-04 13:05:00,382.81,382.81,381.09,381.09,2066.0,365.6527,365.6527,364.0098,364.0098,2066.0
2021-03-04 13:10:00,380.91,380.91,379.69,380.49,1951.0,363.8378,363.8378,362.6725,363.4367,1951.0
2021-03-04 13:15:00,379.99,380.84,379.83,379.93,1305.0,362.9591,363.771,362.8062,362.9018,1305.0
2021-03-04 13:20:00,380.15,380.15,379.48,380.05,1500.0,363.1119,363.1119,362.4719,363.0164,1500.0
2021-03-04 13:25:00,379.77,380.41,379.32,380.23,1942.0,362.7489,363.3603,362.3191,363.1883,1942.0
2021-03-04 13:30:00,380.05,380.05,378.82,378.97,1200.0,363.0164,363.0164,361.8415,361.9848,1200.0
2021-03-04 13:35:00,379.26,379.46,378.5,379.1,1400.0,362.2618,362.4528,361.5359,362.109,1400.0
2021-03-04 13:40:00,378.78,378.91,377.81,378.67,2316.0,361.8033,361.9275,360.8768,361.6982,2316.0
2021-03-04 13:45:00,378.67,378.67,377.32,377.32,2285.0,361.6982,361.6982,360.4087,360.4087,2285.0
2021-03-04 13:50:00,376.61,376.74,375.49,375.82,1200.0,359.7306,359.8547,358.6608,358.976,1200.0
2021-03-04 13:55:00,376.12,377.15,375.8,375.8,3673.0,359.2625,360.2464,358.9569,358.9569,3673.0
2021-03-04 14:00:00,375.73,376.85,375.72,376.59,2800.0,358.89,359.9598,358.8805,359.7115,2800.0
2021-03-04 14:05:00,376.78,377.87,376.78,377.84,1300.0,359.8929,360.9341,359.8929,360.9054,1300.0
2021-03-04 14:10:00,377.67,377.7,377.33,377.33,2703.0,360.7431,360.7717,360.4183,360.4183,2703.0
2021-03-04 14:15:00,376.97,377.95,376.9,377.76,1200.0,360.0744,361.0105,360.0076,360.829,1200.0
2021-03-04 14:20:00,377.59,378.71,377.59,378.49,2309.0,360.6666,361.7364,360.6666,361.5263,2309.0
2021-03-04 14:25:00,378.86,379.07,378.49,378.74,909.0,361.8797,362.0803,361.5263,361.7651,909.0
2021-03-04 14:30:00,378.71,378.86,377.86,377.86,1427.0,361.7364,361.8797,360.9245,360.9245,1427.0
2021-03-04 14:35:00,378.15,378.72,377.96,378.68,1200.0,361.2015,361.746,361.0201,361.7078,1200.0
2021-03-04 14:40:00,378.88,379.94,378.88,379.94,600.0,361.8988,362.9113,361.8988,362.9113,600.0
2021-03-04 14:45:00,380.2,380.64,379.5,380.28,2742.0,363.1597,363.5799,362.491,363.2361,2742.0
2021-03-04 14:50:00,380.62,380.62,379.53,380.05,1300.0,363.5608,363.5608,362.5197,363.0164,1300.0
2021-03-04 14:55:00,380.17,380.35,379.86,379.98,1717.0,363.131,363.3029,362.8349,362.9495,1717.0
2021-03-04 15:00:00,379.8,379.84,379.13,379.13,1718.0,362.7776,362.8158,362.1376,362.1376,1718.0
2021-03-04 15:05:00,379.32,379.94,379.01,379.62,3966.0,362.3191,362.9113,362.023,362.6057,3966.0
2021-03-04 15:10:00,379.12,379.51,378.64,379.0,3500.0,362.1281,362.5006,361.6696,362.0134,3500.0
2021-03-04 15:15:00,379.0,379.0,378.73,379.0,1300.0,362.0134,362.0134,361.7555,362.0134,1300.0
2021-03-04 15:20:00,378.92,378.92,378.56,378.85,1404.0,361.937,361.937,361.5932,361.8702,1404.0
2021-03-04 15:25:00,379.35,379.83,378.79,379.75,1204.0,362.3478,362.8062,361.8129,362.7298,1204.0
2021-03-04 15:30:00,379.84,380.51,379.77,380.47,1200.0,362.8158,363.4558,362.7489,363.4176,1200.0
2021-03-04 15:35:00,380.48,380.55,379.64,379.9,4991.0,363.4271,363.494,362.6248,362.8731,4991.0
2021-03-04 15:40:00,379.85,380.39,379.49,380.38,4149.0,362.8254,363.3411,362.4815,363.3316,4149.0
2021-03-04 15:45:00,379.81,380.13,379.26,379.7,5026.0,362.7871,363.0928,362.2618,362.6821,5026.0
2021-03-04 15:50:00,380.11,380.67,379.08,379.08,7251.0,363.0737,363.6086,362.0899,362.0899,7251.0
2021-03-04 15:55:00,378.86,379.15,377.92,379.12,17613.0,361.8797,362.1567,360.9819,362.1281,17613.0
2021-03-05 09:30:00,381.63,383.68,381.63,381.96,7767.0,364.5256,366.4837,364.5256,364.8408,7767.0
2021-03-05 09:35:00,382.63,382.78,380.84,381.44,3744.0,365.4808,365.624,363.771,364.3441,3744.0
2021-03-05 09:40:00,381.43,381.43,379.6,379.6,2516.0,364.3345,364.3345,362.5866,362.5866,2516.0
2021-03-05 09:45:00,379.49,380.27,379.23,379.56,2047.0,362.4815,363.2265,362.2331,362.5483,2047.0
2021-03-05 09:50:00,379.05,379.43,378.04,378.05,2800.0,362.0612,362.4242,361.0965,361.106,2800.0
2021-03-05 09:55:00,378.22,379.59,377.71,379.4,2230.0,361.2684,362.577,360.7813,362.3955,2230.0
2021-03-05 10:00:00,379.02,379.69,379.02,379.57,300.0,362.0326,362.6725,362.0326,362.5579,300.0
2021-03-05 10:05:00,379.57,382.4,378.99,382.4,1951.0,362.5579,365.2611,362.0039,365.2611,1951.0
2021-03-05 10:10:00,382.18,382.19,381.75,381.75,404.0,365.0509,365.0605,364.6402,364.6402,404.0
2021-03-05 10:15:00,380.83,381.51,379.48,380.51,2000.0,363.7614,364.411,362.4719,363.4558,2000.0
2021-03-05 10:20:00,381.77,381.77,380.63,380.65,1200.0,364.6593,364.6593,363.5704,363.5895,1200.0
2021-03-05 10:25:00,381.94,382.57,381.36,381.94,2220.0,364.8217,365.4234,364.2677,364.8217,2220.0
2021-03-05 10:30:00,381.9,383.27,381.9,383.26,2270.0,364.7835,366.0921,364.7835,366.0825,2270.0
2021-03-05 10:35:00,383.52,384.68,383.51,384.19,3780.0,366.3309,367.4389,366.3213,366.9708,3780.0
2021-03-05 10:40:00,384.91,385.94,384.43,385.15,3416.0,367.6586,368.6424,367.2001,367.8878,3416.0
2021-03-05 10:45:00,385.12,385.96,384.89,385.61,4389.0,367.8592,368.6615,367.6395,368.3272,4389.0
2021-03-05 10:50:00,385.89,386.0,385.42,385.63,3504.0,368.5946,368.6997,368.1457,368.3463,3504.0
2021-03-05 10:55:00,385.39,385.53,384.54,384.54,1590.0,368.1171,368.2508,367.3051,367.3051,1590.0
2021-03-05 11:00:00,385.05,385.05,382.5,382.9,5302.0,367.7923,367.7923,365.3566,365.7387,5302.0
2021-03-05 11:05:00,382.41,383.07,381.93,382.71,1900.0,365.2706,365.901,364.8121,365.5572,1900.0
2021-03-05 11:10:00,383.15,384.09,383.15,384.09,900.0,365.9774,366.8753,365.9774,366.8753,900.0
2021-03-05 11:15:00,384.04,384.66,384.03,384.4,1700.0,366.8276,367.4198,366.818,367.1714,1700.0
2021-03-05 11:20:00,384.4,385.85,384.28,385.28,3070.0,367.1714,368.5564,367.0568,368.012,3070.0
2021-03-05 11:25:00,385.25,385.32,384.45,384.97,3173.0,367.9833,368.0502,367.2192,367.7159,3173.0
2021-03-05 11:30:00,385.61,386.59,385.61,385.61,2200.0,368.3272,369.2633,368.3272,368.3272,2200.0
2021-03-05 11:35:00,385.98,386.75,385.6,386.17,2100.0,368.6806,369.4161,368.3176,368.8621,2100.0
2021-03-05 11:40:00,385.92,386.92,385.62,386.92,2382.0,368.6233,369.5785,368.3367,369.5785,2382.0
2021-03-05 11:45:00,387.37,388.2,387.28,387.36,2000.0,370.0083,370.8011,369.9223,369.9988,2000.0
2021-03-05 11:50:00,387.6,387.97,386.84,386.84,3700.0,370.228,370.5814,369.5021,369.5021,3700.0
2021-03-05 11:55:00,386.73,388.28,386.73,388.28,1800.0,369.397,370.8775,369.397,370.8775,1800.0
2021-03-05 12:00:00,388.0,388.6,387.86,388.17,1900.0,370.6101,371.1832,370.4763,370.7725,1900.0
2021-03-05 12:05:00,388.1,388.82,387.75,388.67,2011.0,370.7056,371.3933,370.3713,371.25,2011.0
2021-03-05 12:10:00,388.53,388.53,387.18,387.56,2750.0,371.1163,371.1163,369.8268,370.1898,2750.0
2021-03-05 12:15:00,387.55,388.91,387.55,388.75,1282.0,370.1802,371.4793,370.1802,371.3265,1282.0
2021-03-05 12:20:00,389.08,389.58,388.98,389.58,3395.0,371.6417,372.1193,371.5461,372.1193,3395.0
2021-03-05 12:25:00,389.7,390.31,389.57,390.16,600.0,372.2339,372.8165,372.1097,372.6733,600.0
2021-03-05 12:30:00,390.11,390.14,390.1,390.13,400.0,372.6255,372.6542,372.616,372.6446,400.0
2021-03-05 12:35:00,390.11,391.34,389.6,391.34,4151.0,372.6255,373.8004,372.1384,373.8004,4151.0
2021-03-05 12:40:00,391.84,391.88,390.72,390.8,6000.0,374.278,374.3162,373.2082,373.2846,6000.0
2021-03-05 12:45:00,390.76,391.46,390.69,391.38,1004.0,373.2464,373.915,373.1795,373.8386,1004.0
2021-03-05 12:50:00,391.13,391.35,390.34,391.17,2249.0,373.5998,373.8099,372.8452,373.638,2249.0
2021-03-05 12:55:00,391.63,392.45,391.45,391.95,1901.0,374.0774,374.8606,373.9054,374.383,1901.0
2021-03-05 13:00:00,392.27,392.27,391.11,391.33,4900.0,374.6887,374.6887,373.5807,373.7908,4900.0
2021-03-05 13:05:00,391.29,391.58,391.18,391.47,920.0,373.7526,374.0296,373.6475,373.9245,920.0
2021-03-05 13:10:00,391.34,392.01,391.1,391.58,3100.0,373.8004,374.4403,373.5711,374.0296,3100.0
2021-03-05 13:15:00,391.62,392.38,391.62,392.38,700.0,374.0678,374.7938,374.0678,374.7938,700.0
2021-03-05 13:20:00,393.3,393.64,392.73,393.17,3200.0,375.6725,375.9973,375.1281,375.5484,3200.0
2021-03-05 13:25:00,392.96,393.51,392.61,393.51,3501.0,375.3478,375.8731,375.0135,375.8731,3501.0
2021-03-05 13:30:00,393.75,394.11,393.25,394.11,1315.0,376.1024,376.4462,375.6248,376.4462,1315.0
2021-03-05 13:35:00,394.23,394.97,394.23,394.5,2958.0,376.5608,377.2677,376.5608,376.8187,2958.0
2021-03-05 13:40:00,395.07,395.18,394.34,394.35,1416.0,377.3632,377.4683,376.6659,376.6755,1416.0
2021-03-05 13:45:00,394.18,395.79,394.17,395.79,5879.0,376.5131,378.0509,376.5035,378.0509,5879.0
2021-03-05 13:50:00,395.73,396.03,394.66,394.66,2388.0,377.9936,378.2802,376.9716,376.9716,2388.0
2021-03-05 13:55:00,394.61,395.19,394.39,395.19,2101.0,376.9238,377.4778,376.7137,377.4778,2101.0
2021-03-05 14:00:00,395.43,396.0,395.04,395.43,3150.0,377.7071,378.2515,377.3345,377.7071,3150.0
2021-03-05 14:05:00,395.16,395.18,394.21,394.22,1882.0,377.4492,377.4683,376.5417,376.5513,1882.0
2021-03-05 14:10:00,394.63,394.88,394.35,394.84,876.0,376.9429,377.1817,376.6755,377.1435,876.0
2021-03-05 14:15:00,395.5,395.51,394.72,394.73,600.0,377.7739,377.7835,377.0289,377.0384,600.0
2021-03-05 14:20:00,394.82,395.44,394.55,395.44,2191.0,377.1244,377.7166,376.8665,377.7166,2191.0
2021-03-05 14:25:00,395.64,395.64,394.86,394.97,4290.0,377.9077,377.9077,377.1626,377.2677,4290.0
2021-03-05 14:30:00,394.82,395.87,394.62,395.87,2297.0,377.1244,378.1273,376.9334,378.1273,2297.0
2021-03-05 14:35:00,395.84,396.43,395.7,395.76,2003.0,378.0987,378.6622,377.965,378.0223,2003.0
2021-03-05 14:40:00,395.9,396.2,395.55,395.9,3200.0,378.156,378.4426,377.8217,378.156,3200.0
2021-03-05 14:45:00,395.58,396.08,395.4,396.08,2401.0,377.8503,378.3279,377.6784,378.3279,2401.0
2021-03-05 14:50:00,395.91,396.46,395.68,396.46,2347.0,378.1656,378.6909,377.9459,378.6909,2347.0
2021-03-05 14:55:00,396.49,396.77,396.33,396.56,1600.0,378.7196,378.987,378.5667,378.7864,1600.0
2021-03-05 15:00:00,396.48,397.07,396.33,396.96,5413.0,378.71,379.2736,378.5667,379.1685,5413.0
2021-03-05 15:05:00,397.02,397.03,396.73,396.92,4606.0,379.2258,379.2354,378.9488,379.1303,4606.0
2021-03-05 15:10:00,396.98,397.63,396.14,397.63,4300.0,379.1876,379.8085,378.3852,379.8085,4300.0
2021-03-05 15:15:00,397.57,398.27,397.02,397.19,7640.0,379.7512,380.4198,379.2258,379.3882,7640.0
2021-03-05 15:20:00,397.15,397.84,397.15,397.77,2000.0,379.35,380.009,379.35,379.9422,2000.0
2021-03-05 15:25:00,397.77,397.89,397.03,397.86,4013.0,379.9422,380.0568,379.2354,380.0282,4013.0
2021-03-05 15:30:00,397.82,398.48,397.82,398.46,6549.0,379.9899,380.6204,379.9899,380.6013,6549.0
2021-03-05 15:35:00,398.39,398.92,398.39,398.7,6265.0,380.5344,381.0406,380.5344,380.8305,6265.0
2021-03-05 15:40:00,398.65,398.79,398.07,398.58,8109.0,380.7827,380.9165,380.2287,380.7159,8109.0
2021-03-05 15:45:00,398.61,399.16,398.13,398.83,5955.0,380.7445,381.2699,380.2861,380.9547,5955.0
2021-03-05 15:50:00,398.86,399.98,398.65,399.35,11335.0,380.9833,382.0531,380.7827,381.4514,11335.0
2021-03-05 15:55:00,399.36,399.71,398.62,398.75,30578.0,381.4609,381.7952,380.7541,380.8783,30578.0
2021-03-08 09:30:00,399.86,399.86,399.04,399.04,3564.0,381.9385,381.9385,381.1553,381.1553,3564.0
2021-03-08 09:35:00,398.98,399.86,397.1,399.86,3393.0,381.098,381.9385,379.3022,381.9385,3393.0
2021-03-08 09:40:00,400.0,401.7,399.78,401.58,3577.0,382.0722,383.696,381.8621,383.5814,3577.0
2021-03-08 09:45:00,402.18,402.32,401.58,401.63,700.0,384.1545,384.2883,383.5814,383.6292,700.0
2021-03-08 09:50:00,401.94,403.35,401.83,403.35,3203.0,383.9253,385.2721,383.8202,385.2721,3203.0
2021-03-08 09:55:00,403.94,404.11,401.58,403.0,7559.0,385.8357,385.998,383.5814,384.9378,7559.0
2021-03-08 10:00:00,402.56,404.09,402.55,403.41,1644.0,384.5175,385.9789,384.5079,385.3294,1644.0
2021-03-08 10:05:00,404.24,405.48,403.69,405.46,2962.0,386.1222,387.3066,385.5969,387.2875,2962.0
2021-03-08 10:10:00,405.49,405.5,403.98,404.23,3037.0,387.3162,387.3257,385.8739,386.1127,3037.0
2021-03-08 10:15:00,404.37,405.22,403.36,404.17,12904.0,386.2464,387.0583,385.2816,386.0553,12904.0
2021-03-08 10:20:00,404.31,404.5,403.95,404.11,2300.0,386.1891,386.3706,385.8452,385.998,2300.0
2021-03-08 10:25:00,404.23,406.0,404.22,405.64,3178.0,386.1127,387.8033,386.1031,387.4595,3178.0
2021-03-08 10:30:00,405.68,406.2,404.3,404.78,4706.0,387.4977,387.9944,386.1795,386.638,4706.0
2021-03-08 10:35:00,404.33,404.33,402.63,402.63,1300.0,386.2082,386.2082,384.5844,384.5844,1300.0
2021-03-08 10:40:00,402.95,403.4,402.21,402.98,3395.0,384.89,385.3199,384.1832,384.9187,3395.0
2021-03-08 10:45:00,403.19,403.48,401.94,402.55,4098.0,385.1193,385.3963,383.9253,384.5079,4098.0
2021-03-08 10:50:00,402.68,404.03,402.45,404.03,2900.0,384.6321,385.9216,384.4124,385.9216,2900.0
2021-03-08 10:55:00,404.16,405.52,404.16,405.52,2000.0,386.0458,387.3448,386.0458,387.3448,2000.0
2021-03-08 11:00:00,405.27,405.54,404.0,404.0,500.0,387.106,387.3639,385.893,385.893,500.0
2021-03-08 11:05:00,403.47,403.81,402.52,402.67,2985.0,385.3867,385.7115,384.4793,384.6226,2985.0
2021-03-08 11:10:00,402.72,403.27,402.34,403.14,1400.0,384.6703,385.1957,384.3074,385.0715,1400.0
2021-03-08 11:15:00,403.15,403.8,402.67,402.75,1646.0,385.0811,385.7019,384.6226,384.699,1646.0
2021-03-08 11:20:00,403.33,403.33,403.04,403.28,703.0,385.253,385.253,384.976,385.2052,703.0
2021-03-08 11:25:00,403.4,403.64,402.58,403.21,1296.0,385.3199,385.5491,384.5366,385.1384,1296.0
2021-03-08 11:30:00,403.04,403.04,402.2,402.23,500.0,384.976,384.976,384.1736,384.2023,500.0
2021-03-08 11:35:00,402.2,402.39,401.28,401.28,3835.0,384.1736,384.3551,383.2949,383.2949,3835.0
2021-03-08 11:40:00,401.0,401.02,400.13,401.02,1200.0,383.0274,383.0465,382.1964,383.0465,1200.0
2021-03-08 11:45:00,400.34,400.57,400.08,400.4,986.0,382.397,382.6167,382.1487,382.4543,986.0
2021-03-08 11:50:00,400.49,401.22,400.46,401.22,800.0,382.5403,383.2376,382.5116,383.2376,800.0
2021-03-08 11:55:00,400.49,400.49,400.04,400.04,600.0,382.5403,382.5403,382.1104,382.1104,600.0
2021-03-08 12:00:00,399.27,399.55,398.4,398.4,900.0,381.375,381.6424,380.544,380.544,900.0
2021-03-08 12:05:00,398.52,399.31,398.34,399.26,1004.0,380.6586,381.4132,380.4866,381.3654,1004.0
2021-03-08 12:10:00,399.8,399.8,399.24,399.25,1600.0,381.8812,381.8812,381.3463,381.3559,1600.0
2021-03-08 12:15:00,399.27,400.6,398.91,399.59,2400.0,381.375,382.6453,381.0311,381.6806,2400.0
2021-03-08 12:20:00,399.42,400.52,399.42,400.52,900.0,381.5182,382.5689,381.5182,382.5689,900.0
2021-03-08 12:25:00,400.97,401.54,400.95,401.54,800.0,382.9988,383.5432,382.9797,383.5432,800.0
2021-03-08 12:30:00,401.54,402.1,401.54,401.54,1223.0,383.5432,384.0781,383.5432,383.5432,1223.0
2021-03-08 12:35:00,401.62,402.11,401.54,402.11,300.0,383.6196,384.0877,383.5432,384.0877,300.0
2021-03-08 12:40:00,402.11,402.37,401.99,402.2,2100.0,384.0877,384.336,383.973,384.1736,2100.0
2021-03-08 12:45:00,401.61,402.44,401.44,402.44,1204.0,383.6101,384.4029,383.4477,384.4029,1204.0
2021-03-08 12:50:00,402.23,402.37,402.05,402.26,1564.0,384.2023,384.336,384.0304,384.2309,1564.0
2021-03-08 12:55:00,401.96,402.58,401.5,402.58,1002.0,383.9444,384.5366,383.505,384.5366,1002.0
2021-03-08 13:00:00,403.05,403.46,402.83,403.19,900.0,384.9855,385.3772,384.7754,385.1193,900.0
2021-03-08 13:05:00,402.97,403.52,402.61,403.28,2408.0,384.9091,385.4345,384.5653,385.2052,2408.0
2021-03-08 13:10:00,402.35,402.91,402.35,402.91,600.0,384.3169,384.8518,384.3169,384.8518,600.0
2021-03-08 13:15:00,402.48,403.42,402.48,403.04,1300.0,384.4411,385.339,384.4411,384.976,1300.0
2021-03-08 13:20:00,402.87,402.87,401.94,401.94,500.0,384.8136,384.8136,383.9253,383.9253,500.0
2021-03-08 13:25:00,401.77,401.83,401.36,401.57,1204.0,383.7629,383.8202,383.3713,383.5719,1204.0
2021-03-08 13:30:00,401.65,401.65,400.95,401.0,1948.0,383.6483,383.6483,382.9797,383.0274,1948.0
2021-03-08 13:35:00,400.97,401.25,400.77,401.25,1100.0,382.9988,383.2662,382.8077,383.2662,1100.0
2021-03-08 13:40:00,401.37,401.56,400.9,400.9,800.0,383.3808,383.5623,382.9319,382.9319,800.0
2021-03-08 13:45:00,400.87,400.87,399.92,400.0,600.0,382.9032,382.9032,381.9958,382.0722,600.0
2021-03-08 13:50:00,399.75,399.75,398.88,399.51,2280.0,381.8334,381.8334,381.0024,381.6042,2280.0
2021-03-08 13:55:00,399.47,399.67,398.99,399.67,1119.0,381.566,381.757,381.1075,381.757,1119.0
2021-03-08 14:00:00,399.56,400.92,399.35,400.52,3711.0,381.652,382.951,381.4514,382.5689,3711.0
2021-03-08 14:05:00,400.57,400.71,399.85,400.58,1635.0,382.6167,382.7504,381.929,382.6262,1635.0
2021-03-08 14:10:00,400.06,400.72,399.58,399.58,3001.0,382.1296,382.76,381.6711,381.6711,3001.0
2021-03-08 14:15:00,399.99,400.25,399.42,399.45,801.0,382.0627,382.311,381.5182,381.5469,801.0
2021-03-08 14:20:00,399.39,400.0,399.05,399.84,1801.0,381.4896,382.0722,381.1648,381.9194,1801.0
2021-03-08 14:25:00,399.58,400.21,399.58,399.7,700.0,381.6711,382.2728,381.6711,381.7857,700.0
2021-03-08 14:30:00,399.67,400.01,399.16,399.25,1100.0,381.757,382.0818,381.2699,381.3559,1100.0
2021-03-08 14:35:00,399.16,399.21,398.48,398.48,1114.0,381.2699,381.3176,380.6204,380.6204,1114.0
2021-03-08 14:40:00,398.54,398.89,398.02,398.21,799.0,380.6777,381.012,380.181,380.3625,799.0
2021-03-08 14:45:00,397.88,398.42,397.88,398.13,1000.0,380.0473,380.5631,380.0473,380.2861,1000.0
2021-03-08 14:50:00,398.28,399.12,398.22,399.12,2300.0,380.4293,381.2317,380.372,381.2317,2300.0
2021-03-08 14:55:00,399.27,399.6,399.0,399.52,1604.0,381.375,381.6902,381.1171,381.6138,1604.0
2021-03-08 15:00:00,399.59,399.59,397.76,397.94,2575.0,381.6806,381.6806,379.9326,380.1046,2575.0
2021-03-08 15:05:00,397.87,398.83,397.84,398.39,2504.0,380.0377,380.9547,380.009,380.5344,2504.0
2021-03-08 15:10:00,398.36,398.86,398.36,398.7,1724.0,380.5057,380.9833,380.5057,380.8305,1724.0
2021-03-08 15:15:00,398.91,399.19,398.24,398.24,2614.0,381.0311,381.2985,380.3911,380.3911,2614.0
2021-03-08 15:20:00,398.29,398.97,398.29,398.65,3208.0,380.4389,381.0884,380.4389,380.7827,3208.0
2021-03-08 15:25:00,398.51,398.55,397.86,398.18,3015.0,380.649,380.6872,380.0282,380.3338,3015.0
2021-03-08 15:30:00,398.02,399.52,397.91,399.21,2778.0,380.181,381.6138,380.0759,381.3176,2778.0
2021-03-08 15:35:00,399.31,399.49,398.76,399.04,2400.0,381.4132,381.5851,380.8878,381.1553,2400.0
2021-03-08 15:40:00,398.86,399.54,398.86,399.17,3321.0,380.9833,381.6329,380.9833,381.2794,3321.0
2021-03-08 15:45:00,399.41,399.41,398.63,399.05,3811.0,381.5087,381.5087,380.7636,381.1648,3811.0
2021-03-08 15:50:00,399.1,399.39,398.56,398.86,9237.0,381.2126,381.4896,380.6968,380.9833,9237.0
2021-03-08 15:55:00,398.72,399.27,398.22,398.89,16003.0,380.8496,381.375,380.372,381.012,16003.0
2021-03-09 09:30:00,401.25,401.25,399.84,399.84,5975.0,383.2662,383.2662,381.9194,381.9194,5975.0
2021-03-09 09:35:00,399.34,399.74,398.75,398.75,3501.0,381.4418,381.8239,380.8783,380.8783,3501.0
2021-03-09 09:40:00,398.01,400.16,397.89,399.7,2000.0,380.1714,382.2251,380.0568,381.7857,2000.0
2021-03-09 09:45:00,399.63,399.63,398.85,399.0,1100.0,381.7188,381.7188,380.9738,381.1171,1100.0
2021-03-09 09:50:00,399.56,399.79,398.16,399.13,6910.0,381.652,381.8717,380.3147,381.2412,6910.0
2021-03-09 09:55:00,399.35,400.0,398.98,399.71,1400.0,381.4514,382.0722,381.098,381.7952,1400.0
2021-03-09 10:00:00,399.92,400.51,398.86,398.86,2370.0,381.9958,382.5594,380.9833,380.9833,2370.0
2021-03-09 10:05:00,400.25,400.34,399.53,399.53,700.0,382.311,382.397,381.6233,381.6233,700.0
2021-03-09 10:10:00,399.88,401.6,399.15,400.86,8077.0,381.9576,383.6005,381.2603,382.8937,8077.0
2021-03-09 10:15:00,400.03,400.74,400.03,400.74,400.0,382.1009,382.7791,382.1009,382.7791,400.0
2021-03-09 10:20:00,400.51,400.53,399.83,399.94,1200.0,382.5594,382.5785,381.9099,382.0149,1200.0
2021-03-09 10:25:00,399.88,400.19,399.6,399.84,2306.0,381.9576,382.2537,381.6902,381.9194,2306.0
2021-03-09 10:30:00,399.8,400.09,399.23,399.68,3029.0,381.8812,382.1582,381.3368,381.7666,3029.0
2021-03-09 10:35:00,399.43,400.1,398.91,399.3,3000.0,381.5278,382.1678,381.0311,381.4036,3000.0
2021-03-09 10:40:00,398.87,399.83,398.86,399.56,2100.0,380.9929,381.9099,380.9833,381.652,2100.0
2021-03-09 10:45:00,399.75,401.43,399.66,401.43,3551.0,381.8334,383.4381,381.7475,383.4381,3551.0
2021-03-09 10:50:00,401.5,402.01,401.2,401.37,4011.0,383.505,383.9922,383.2185,383.3808,4011.0
2021-03-09 10:55:00,401.21,401.72,400.93,401.24,2161.0,383.228,383.7152,382.9606,383.2567,2161.0
2021-03-09 11:00:00,401.97,401.97,401.71,401.97,1056.0,383.9539,383.9539,383.7056,383.9539,1056.0
2021-03-09 11:05:00,401.8,402.28,401.54,401.62,2802.0,383.7916,384.2501,383.5432,383.6196,2802.0
2021-03-09 11:10:00,401.94,402.12,401.46,401.47,1400.0,383.9253,384.0972,383.4668,383.4764,1400.0
2021-03-09 11:15:00,401.24,401.24,400.55,400.58,800.0,383.2567,383.2567,382.5976,382.6262,800.0
2021-03-09 11:20:00,400.37,400.4,400.14,400.14,400.0,382.4257,382.4543,382.206,382.206,400.0
2021-03-09 11:25:00,399.55,399.9,399.52,399.54,1300.0,381.6424,381.9767,381.6138,381.6329,1300.0
2021-03-09 11:30:00,399.72,399.91,399.33,399.52,8012.0,381.8048,381.9863,381.4323,381.6138,8012.0
2021-03-09 11:35:00,399.5,399.51,397.94,397.94,1547.0,381.5946,381.6042,380.1046,380.1046,1547.0
2021-03-09 11:40:00,397.73,398.3,397.73,398.24,799.0,379.904,380.4484,379.904,380.3911,799.0
2021-03-09 11:45:00,398.24,399.15,397.92,398.25,6324.0,380.3911,381.2603,380.0855,380.4007,6324.0
2021-03-09 11:50:00,398.47,399.25,398.47,398.87,2124.0,380.6108,381.3559,380.6108,380.9929,2124.0
2021-03-09 11:55:00,398.64,398.64,398.63,398.63,200.0,380.7732,380.7732,380.7636,380.7636,200.0
2021-03-09 12:00:00,398.56,398.74,398.54,398.55,400.0,380.6968,380.8687,380.6777,380.6872,400.0
2021-03-09 12:05:00,398.41,398.45,397.93,398.19,3926.0,380.5535,380.5917,380.095,380.3434,3926.0
2021-03-09 12:10:00,398.23,398.35,398.02,398.29,1925.0,380.3816,380.4962,380.181,380.4389,1925.0
2021-03-09 12:15:00,398.03,398.32,398.03,398.26,2420.0,380.1905,380.4675,380.1905,380.4102,2420.0
2021-03-09 12:20:00,398.04,398.34,397.83,398.01,1864.0,380.2001,380.4866,379.9995,380.1714,1864.0
2021-03-09 12:25:00,398.16,398.16,397.97,398.15,527.0,380.3147,380.3147,380.1332,380.3052,527.0
2021-03-09 12:30:00,397.91,398.39,397.9,398.39,1007.0,380.0759,380.5344,380.0664,380.5344,1007.0
2021-03-09 12:35:00,398.63,398.64,398.4,398.4,292.0,380.7636,380.7732,380.544,380.544,292.0
2021-03-09 12:40:00,398.38,398.42,397.71,397.77,700.0,380.5248,380.5631,379.8849,379.9422,700.0
2021-03-09 12:45:00,397.63,397.66,397.13,397.17,700.0,379.8085,379.8371,379.3309,379.3691,700.0
2021-03-09 12:50:00,396.78,397.44,396.73,397.44,1705.0,378.9966,379.627,378.9488,379.627,1705.0
2021-03-09 12:55:00,396.8,397.02,396.62,397.0,1902.0,379.0157,379.2258,378.8437,379.2067,1902.0
2021-03-09 13:00:00,396.69,397.18,396.69,397.11,1012.0,378.9106,379.3786,378.9106,379.3118,1012.0
2021-03-09 13:05:00,396.88,396.96,396.16,396.19,500.0,379.0921,379.1685,378.4043,378.433,500.0
2021-03-09 13:10:00,395.96,396.64,395.96,396.64,800.0,378.2133,378.8628,378.2133,378.8628,800.0
2021-03-09 13:15:00,396.0,396.09,395.61,395.86,1900.0,378.2515,378.3375,377.879,378.1178,1900.0
2021-03-09 13:20:00,395.55,396.21,395.04,396.21,2915.0,377.8217,378.4521,377.3345,378.4521,2915.0
2021-03-09 13:25:00,395.29,395.29,395.0,395.0,200.0,377.5733,377.5733,377.2963,377.2963,200.0
2021-03-09 13:30:00,395.38,395.38,394.87,394.87,500.0,377.6593,377.6593,377.1722,377.1722,500.0
2021-03-09 13:35:00,394.22,394.58,394.21,394.58,500.0,376.5513,376.8952,376.5417,376.8952,500.0
2021-03-09 13:40:00,394.58,394.91,394.58,394.89,800.0,376.8952,377.2104,376.8952,377.1913,800.0
2021-03-09 13:45:00,395.38,395.38,394.85,395.0,600.0,377.6593,377.6593,377.1531,377.2963,600.0
2021-03-09 13:50:00,394.93,395.14,394.79,395.14,861.0,377.2295,377.4301,377.0957,377.4301,861.0
2021-03-09 13:55:00,394.7,394.7,394.25,394.25,800.0,377.0098,377.0098,376.58,376.58,800.0
2021-03-09 14:00:00,394.49,394.61,394.18,394.6,2090.0,376.8092,376.9238,376.5131,376.9143,2090.0
2021-03-09 14:05:00,394.3,394.39,394.29,394.39,300.0,376.6277,376.7137,376.6182,376.7137,300.0
2021-03-09 14:10:00,394.42,394.57,394.22,394.38,3700.0,376.7423,376.8856,376.5513,376.7041,3700.0
2021-03-09 14:15:00,394.08,394.08,393.61,393.77,1000.0,376.4176,376.4176,375.9686,376.1215,1000.0
2021-03-09 14:20:00,393.75,393.75,392.94,393.13,1500.0,376.1024,376.1024,375.3287,375.5101,1500.0
2021-03-09 14:25:00,393.09,393.36,392.76,393.36,1600.0,375.4719,375.7298,375.1567,375.7298,1600.0
2021-03-09 14:30:00,393.36,393.98,393.29,393.98,700.0,375.7298,376.3221,375.663,376.3221,700.0
2021-03-09 14:35:00,393.87,394.16,393.87,393.93,300.0,376.217,376.494,376.217,376.2743,300.0
2021-03-09 14:40:00,393.88,393.95,393.15,393.15,1401.0,376.2265,376.2934,375.5293,375.5293,1401.0
2021-03-09 14:45:00,392.78,392.81,391.68,391.68,1347.0,375.1758,375.2045,374.1251,374.1251,1347.0
2021-03-09 14:50:00,391.84,392.14,391.56,391.56,2201.0,374.278,374.5645,374.0105,374.0105,2201.0
2021-03-09 14:55:00,391.69,391.69,390.36,390.36,4872.0,374.1347,374.1347,372.8643,372.8643,4872.0
2021-03-09 15:00:00,390.68,391.1,390.59,390.91,2516.0,373.17,373.5711,373.084,373.3896,2516.0
2021-03-09 15:05:00,391.12,391.34,390.91,390.91,1100.0,373.5902,373.8004,373.3896,373.3896,1100.0
2021-03-09 15:10:00,390.86,391.12,390.78,391.07,1500.0,373.3419,373.5902,373.2655,373.5425,1500.0
2021-03-09 15:15:00,391.08,391.08,390.77,390.77,300.0,373.552,373.552,373.2559,373.2559,300.0
2021-03-09 15:20:00,390.62,390.89,390.52,390.52,1300.0,373.1126,373.3705,373.0171,373.0171,1300.0
2021-03-09 15:25:00,390.63,390.64,390.02,390.02,1350.0,373.1222,373.1317,372.5395,372.5395,1350.0
2021-03-09 15:30:00,389.99,390.76,389.73,390.52,3629.0,372.5109,373.2464,372.2625,373.0171,3629.0
2021-03-09 15:35:00,390.48,390.56,390.23,390.41,3884.0,372.9789,373.0553,372.7401,372.9121,3884.0
2021-03-09 15:40:00,390.52,390.52,390.03,390.18,2094.0,373.0171,373.0171,372.5491,372.6924,2094.0
2021-03-09 15:45:00,390.4,390.43,389.81,389.9,1866.0,372.9025,372.9312,372.3389,372.4249,1866.0
2021-03-09 15:50:00,389.8,389.8,388.51,389.46,9123.0,372.3294,372.3294,371.0972,372.0046,9123.0
2021-03-09 15:55:00,389.4,389.51,387.86,387.86,26076.0,371.9473,372.0524,370.4763,370.4763,26076.0
2021-03-10 09:30:00,390.77,390.77,388.57,388.57,6771.0,373.2559,373.2559,371.1545,371.1545,6771.0
2021-03-10 09:35:00,388.14,388.61,386.6,387.23,1350.0,370.7438,371.1927,369.2728,369.8746,1350.0
2021-03-10 09:40:00,387.92,388.85,387.92,388.85,647.0,370.5337,371.422,370.5337,371.422,647.0
2021-03-10 09:45:00,388.36,388.64,387.4,387.93,3660.0,370.9539,371.2214,370.037,370.5432,3660.0
2021-03-10 09:50:00,388.12,388.81,387.13,387.65,1600.0,370.7247,371.3838,369.7791,370.2758,1600.0
2021-03-10 09:55:00,388.29,389.91,387.72,389.9,5084.0,370.8871,372.4345,370.3426,372.4249,5084.0
2021-03-10 10:00:00,389.88,391.72,389.86,390.59,1800.0,372.4058,374.1633,372.3867,373.084,1800.0
2021-03-10 10:05:00,390.3,392.8,390.11,392.77,2739.0,372.807,375.1949,372.6255,375.1663,2739.0
2021-03-10 10:10:00,392.3,393.0,391.32,391.32,4140.0,374.7173,375.386,373.7813,373.7813,4140.0
2021-03-10 10:15:00,391.38,392.29,391.37,391.96,1200.0,373.8386,374.7078,373.829,374.3926,1200.0
2021-03-10 10:20:00,392.53,392.71,392.2,392.69,500.0,374.937,375.109,374.6218,375.0899,500.0
2021-03-10 10:25:00,392.99,393.72,392.97,393.63,2074.0,375.3764,376.0737,375.3573,375.9877,2074.0
2021-03-10 10:30:00,393.84,393.98,393.18,393.98,1800.0,376.1883,376.3221,375.5579,376.3221,1800.0
2021-03-10 10:35:00,393.98,394.2,393.7,393.87,1385.0,376.3221,376.5322,376.0546,376.217,1385.0
2021-03-10 10:40:00,393.59,393.74,393.51,393.69,900.0,375.9495,376.0928,375.8731,376.045,900.0
2021-03-10 10:45:00,393.67,394.69,393.59,394.69,4316.0,376.0259,377.0002,375.9495,377.0002,4316.0
2021-03-10 10:50:00,394.51,395.91,394.27,395.91,7675.0,376.8283,378.1656,376.5991,378.1656,7675.0
2021-03-10 10:55:00,396.23,397.96,395.84,397.72,3415.0,378.4712,380.1237,378.0987,379.8944,3415.0
2021-03-10 11:00:00,397.8,398.53,397.79,398.53,1790.0,379.9708,380.6681,379.9613,380.6681,1790.0
2021-03-10 11:05:00,398.13,398.44,397.36,397.36,3464.0,380.2861,380.5822,379.5506,379.5506,3464.0
2021-03-10 11:10:00,397.5,397.71,396.7,396.71,2311.0,379.6843,379.8849,378.9201,378.9297,2311.0
2021-03-10 11:15:00,396.95,397.18,396.07,396.27,1231.0,379.1589,379.3786,378.3184,378.5094,1231.0
2021-03-10 11:20:00,396.16,396.16,395.03,395.39,1745.0,378.4043,378.4043,377.325,377.6689,1745.0
2021-03-10 11:25:00,395.66,395.81,395.28,395.28,1023.0,377.9268,378.07,377.5638,377.5638,1023.0
2021-03-10 11:30:00,395.65,395.86,395.45,395.86,1200.0,377.9172,378.1178,377.7262,378.1178,1200.0
2021-03-10 11:35:00,396.23,397.06,396.23,397.06,600.0,378.4712,379.264,378.4712,379.264,600.0
2021-03-10 11:40:00,396.98,397.06,396.48,396.57,1021.0,379.1876,379.264,378.71,378.796,1021.0
2021-03-10 11:45:00,396.89,397.45,396.89,396.99,3113.0,379.1016,379.6365,379.1016,379.1971,3113.0
2021-03-10 11:50:00,397.11,397.77,397.1,397.77,1400.0,379.3118,379.9422,379.3022,379.9422,1400.0
2021-03-10 11:55:00,397.88,398.25,397.53,397.93,1596.0,380.0473,380.4007,379.7129,380.095,1596.0
2021-03-10 12:00:00,398.27,398.3,398.26,398.3,200.0,380.4198,380.4484,380.4102,380.4484,200.0
2021-03-10 12:05:00,398.4,398.55,398.36,398.37,600.0,380.544,380.6872,380.5057,380.5153,600.0
2021-03-10 12:10:00,398.35,398.83,398.35,398.49,2200.0,380.4962,380.9547,380.4962,380.6299,2200.0
2021-03-10 12:15:00,398.34,398.34,397.69,397.69,1303.0,380.4866,380.4866,379.8658,379.8658,1303.0
2021-03-10 12:20:00,397.12,397.17,396.97,397.15,800.0,379.3213,379.3691,379.178,379.35,800.0
2021-03-10 12:25:00,397.18,397.18,396.95,397.05,300.0,379.3786,379.3786,379.1589,379.2545,300.0
2021-03-10 12:30:00,397.14,397.21,397.13,397.17,600.0,379.3404,379.4073,379.3309,379.3691,600.0
2021-03-10 12:35:00,397.0,397.0,396.61,396.8,1806.0,379.2067,379.2067,378.8342,379.0157,1806.0
2021-03-10 12:40:00,396.88,397.74,396.88,397.4,1568.0,379.0921,379.9135,379.0921,379.5888,1568.0
2021-03-10 12:45:00,397.52,398.18,397.4,397.97,1400.0,379.7034,380.3338,379.5888,380.1332,1400.0
2021-03-10 12:50:00,397.9,397.93,397.36,397.37,400.0,380.0664,380.095,379.5506,379.5601,400.0
2021-03-10 12:55:00,397.56,397.57,397.11,397.11,1000.0,379.7416,379.7512,379.3118,379.3118,1000.0
2021-03-10 13:00:00,397.23,397.33,396.11,396.97,5203.0,379.4264,379.5219,378.3566,379.178,5203.0
2021-03-10 13:05:00,396.37,396.64,396.35,396.64,1300.0,378.6049,378.8628,378.5858,378.8628,1300.0
2021-03-10 13:10:00,396.74,396.76,396.29,396.42,1842.0,378.9584,378.9775,378.5285,378.6527,1842.0
2021-03-10 13:15:00,396.09,396.15,395.68,395.99,1392.0,378.3375,378.3948,377.9459,378.242,1392.0
2021-03-10 13:20:00,396.12,396.15,395.87,396.06,1301.0,378.3661,378.3948,378.1273,378.3088,1301.0
2021-03-10 13:25:00,396.11,396.11,395.85,396.1,1091.0,378.3566,378.3566,378.1082,378.347,1091.0
2021-03-10 13:30:00,396.13,396.4,395.97,396.37,1806.0,378.3757,378.6336,378.2229,378.6049,1806.0
2021-03-10 13:35:00,396.61,396.61,396.61,396.61,100.0,378.8342,378.8342,378.8342,378.8342,100.0
2021-03-10 13:40:00,396.61,396.61,396.33,396.33,1017.0,378.8342,378.8342,378.5667,378.5667,1017.0
2021-03-10 13:45:00,396.38,396.64,395.93,396.63,600.0,378.6145,378.8628,378.1847,378.8533,600.0
2021-03-10 13:50:00,396.65,396.85,396.42,396.85,800.0,378.8724,379.0634,378.6527,379.0634,800.0
2021-03-10 13:55:00,396.99,397.05,396.38,396.38,833.0,379.1971,379.2545,378.6145,378.6145,833.0
2021-03-10 14:00:00,396.07,396.21,396.07,396.18,600.0,378.3184,378.4521,378.3184,378.4234,600.0
2021-03-10 14:05:00,396.01,396.36,395.74,395.8,1604.0,378.2611,378.5954,378.0032,378.0605,1604.0
2021-03-10 14:10:00,395.79,396.5,395.79,396.5,1721.0,378.0509,378.7291,378.0509,378.7291,1721.0
2021-03-10 14:15:00,396.61,396.61,395.98,396.07,1100.0,378.8342,378.8342,378.2324,378.3184,1100.0
2021-03-10 14:20:00,396.15,396.39,395.81,395.81,500.0,378.3948,378.624,378.07,378.07,500.0
2021-03-10 14:25:00,395.93,395.94,395.77,395.94,495.0,378.1847,378.1942,378.0318,378.1942,495.0
2021-03-10 14:30:00,395.51,396.07,395.51,395.94,900.0,377.7835,378.3184,377.7835,378.1942,900.0
2021-03-10 14:35:00,396.07,396.89,396.07,396.69,1000.0,378.3184,379.1016,378.3184,378.9106,1000.0
2021-03-10 14:40:00,397.04,397.04,396.42,396.42,1100.0,379.2449,379.2449,378.6527,378.6527,1100.0
2021-03-10 14:45:00,396.55,397.16,396.37,397.16,600.0,378.7769,379.3595,378.6049,379.3595,600.0
2021-03-10 14:50:00,396.95,397.02,396.72,397.02,1360.0,379.1589,379.2258,378.9392,379.2258,1360.0
2021-03-10 14:55:00,396.84,397.09,396.84,397.05,400.0,379.0539,379.2927,379.0539,379.2545,400.0
2021-03-10 15:00:00,396.85,397.5,396.61,396.61,2609.0,379.0634,379.6843,378.8342,378.8342,2609.0
2021-03-10 15:05:00,396.81,397.28,396.81,397.17,2610.0,379.0252,379.4741,379.0252,379.3691,2610.0
2021-03-10 15:10:00,397.04,398.09,397.04,397.61,3455.0,379.2449,380.2478,379.2449,379.7894,3455.0
2021-03-10 15:15:00,397.86,398.57,397.86,398.44,1504.0,380.0282,380.7063,380.0282,380.5822,1504.0
2021-03-10 15:20:00,398.44,398.97,398.24,398.85,1968.0,380.5822,381.0884,380.3911,380.9738,1968.0
2021-03-10 15:25:00,398.85,398.92,398.4,398.92,2352.0,380.9738,381.0406,380.544,381.0406,2352.0
2021-03-10 15:30:00,398.71,398.71,397.79,397.79,3317.0,380.8401,380.8401,379.9613,379.9613,3317.0
2021-03-10 15:35:00,397.73,397.91,397.08,397.12,4206.0,379.904,380.0759,379.2831,379.3213,4206.0
2021-03-10 15:40:00,396.89,397.09,396.76,396.83,2199.0,379.1016,379.2927,378.9775,379.0443,2199.0
2021-03-10 15:45:00,397.03,397.64,396.81,397.64,2238.0,379.2354,379.818,379.0252,379.818,2238.0
2021-03-10 15:50:00,397.52,397.92,397.08,397.18,6940.0,379.7034,380.0855,379.2831,379.3786,6940.0
2021-03-10 15:55:00,396.73,396.78,395.91,395.91,11903.0,378.9488,378.9966,378.1656,378.1656,11903.0
2021-03-11 09:30:00,394.09,395.91,391.17,391.76,10419.0,376.4271,378.1656,373.638,374.2016,10419.0
2021-03-11 09:35:00,391.72,391.99,391.03,391.99,1500.0,374.1633,374.4212,373.5043,374.4212,1500.0
2021-03-11 09:40:00,392.36,394.08,392.0,394.08,2264.0,374.7747,376.4176,374.4308,376.4176,2264.0
2021-03-11 09:45:00,393.61,394.74,393.61,393.71,1200.0,375.9686,377.048,375.9686,376.0642,1200.0
2021-03-11 09:50:00,393.23,393.39,392.28,392.86,1410.0,375.6057,375.7585,374.6982,375.2522,1410.0
2021-03-11 09:55:00,393.12,394.9,393.12,393.48,2130.0,375.5006,377.2008,375.5006,375.8445,2130.0
2021-03-11 10:00:00,394.46,394.46,393.32,393.49,926.0,376.7805,376.7805,375.6916,375.854,926.0
2021-03-11 10:05:00,393.53,393.61,392.58,393.0,3370.0,375.8922,375.9686,374.9848,375.386,3370.0
2021-03-11 10:10:00,392.44,392.44,390.86,390.86,1273.0,374.8511,374.8511,373.3419,373.3419,1273.0
2021-03-11 10:15:00,390.6,390.6,389.62,390.02,4000.0,373.0935,373.0935,372.1575,372.5395,4000.0
2021-03-11 10:20:00,389.6,390.21,389.6,389.91,1506.0,372.1384,372.721,372.1384,372.4345,1506.0
2021-03-11 10:25:00,390.34,391.46,390.29,391.46,1839.0,372.8452,373.915,372.7974,373.915,1839.0
2021-03-11 10:30:00,391.47,391.47,390.25,390.25,3375.0,373.9245,373.9245,372.7592,372.7592,3375.0
2021-03-11 10:35:00,390.08,390.26,389.28,389.43,1675.0,372.5968,372.7688,371.8327,371.976,1675.0
2021-03-11 10:40:00,389.29,390.04,389.29,390.04,4235.0,371.8423,372.5586,371.8423,372.5586,4235.0
2021-03-11 10:45:00,390.0,390.51,389.76,389.98,2140.0,372.5204,373.0076,372.2912,372.5013,2140.0
2021-03-11 10:50:00,389.94,391.04,389.93,390.44,2118.0,372.4631,373.5138,372.4536,372.9407,2118.0
2021-03-11 10:55:00,390.3,390.3,389.45,389.45,900.0,372.807,372.807,371.9951,371.9951,900.0
2021-03-11 11:00:00,389.56,389.84,389.32,389.66,2793.0,372.1002,372.3676,371.8709,372.1957,2793.0
2021-03-11 11:05:00,389.74,389.75,389.06,389.31,5140.0,372.2721,372.2816,371.6226,371.8614,5140.0
2021-03-11 11:10:00,389.23,389.32,388.99,388.99,2906.0,371.7849,371.8709,371.5557,371.5557,2906.0
2021-03-11 11:15:00,389.21,390.07,389.03,390.02,2179.0,371.7658,372.5873,371.5939,372.5395,2179.0
2021-03-11 11:20:00,389.88,389.95,389.54,389.75,2650.0,372.4058,372.4727,372.0811,372.2816,2650.0
2021-03-11 11:25:00,389.66,389.66,389.16,389.27,2741.0,372.1957,372.1957,371.7181,371.8232,2741.0
2021-03-11 11:30:00,389.29,389.75,389.26,389.45,2000.0,371.8423,372.2816,371.8136,371.9951,2000.0
2021-03-11 11:35:00,389.66,389.82,388.76,388.77,2727.0,372.1957,372.3485,371.336,371.3456,2727.0
2021-03-11 11:40:00,388.69,388.7,388.38,388.6,962.0,371.2691,371.2787,370.973,371.1832,962.0
2021-03-11 11:45:00,388.55,388.66,387.68,387.96,2544.0,371.1354,371.2405,370.3044,370.5719,2544.0
2021-03-11 11:50:00,387.83,387.83,387.49,387.76,929.0,370.4477,370.4477,370.1229,370.3808,929.0
2021-03-11 11:55:00,387.49,387.8,387.03,387.39,3134.0,370.1229,370.419,369.6835,370.0274,3134.0
2021-03-11 12:00:00,387.29,387.45,387.22,387.32,1377.0,369.9319,370.0847,369.865,369.9605,1377.0
2021-03-11 12:05:00,387.38,387.66,387.24,387.64,1300.0,370.0179,370.2853,369.8841,370.2662,1300.0
2021-03-11 12:10:00,387.57,387.72,387.55,387.72,2002.0,370.1993,370.3426,370.1802,370.3426,2002.0
2021-03-11 12:15:00,387.52,387.52,387.0,387.0,1384.0,370.1516,370.1516,369.6549,369.6549,1384.0
2021-03-11 12:20:00,386.74,386.96,386.73,386.91,1301.0,369.4065,369.6167,369.397,369.5689,1301.0
2021-03-11 12:25:00,386.8,386.8,386.62,386.77,704.0,369.4639,369.4639,369.2919,369.4352,704.0
2021-03-11 12:30:00,386.89,387.73,386.87,387.73,900.0,369.5498,370.3522,369.5307,370.3522,900.0
2021-03-11 12:35:00,387.44,388.27,387.44,388.16,547.0,370.0752,370.868,370.0752,370.7629,547.0
2021-03-11 12:40:00,387.97,388.01,387.37,387.49,1901.0,370.5814,370.6196,370.0083,370.1229,1901.0
2021-03-11 12:45:00,387.54,387.65,387.16,387.23,1124.0,370.1707,370.2758,369.8077,369.8746,1124.0
2021-03-11 12:50:00,387.45,388.31,387.45,388.31,1017.0,370.0847,370.9062,370.0847,370.9062,1017.0
2021-03-11 12:55:00,388.31,389.53,388.31,389.52,2300.0,370.9062,372.0715,370.9062,372.0619,2300.0
2021-03-11 13:00:00,389.59,389.83,389.12,389.12,1717.0,372.1288,372.3581,371.6799,371.6799,1717.0
2021-03-11 13:05:00,389.24,389.39,388.98,388.98,630.0,371.7945,371.9378,371.5461,371.5461,630.0
2021-03-11 13:10:00,389.16,389.33,388.99,389.32,504.0,371.7181,371.8805,371.5557,371.8709,504.0
2021-03-11 13:15:00,389.31,389.31,388.38,388.38,1807.0,371.8614,371.8614,370.973,370.973,1807.0
2021-03-11 13:20:00,388.04,388.12,387.96,387.97,700.0,370.6483,370.7247,370.5719,370.5814,700.0
2021-03-11 13:25:00,387.69,387.69,387.2,387.39,1906.0,370.314,370.314,369.8459,370.0274,1906.0
2021-03-11 13:30:00,388.16,388.81,388.15,388.58,1277.0,370.7629,371.3838,370.7533,371.1641,1277.0
2021-03-11 13:35:00,388.53,388.69,388.47,388.47,907.0,371.1163,371.2691,371.059,371.059,907.0
2021-03-11 13:40:00,388.4,388.4,387.75,387.75,922.0,370.9921,370.9921,370.3713,370.3713,922.0
2021-03-11 13:45:00,388.02,388.09,388.0,388.09,700.0,370.6292,370.696,370.6101,370.696,700.0
2021-03-11 13:50:00,388.09,388.32,388.07,388.32,400.0,370.696,370.9157,370.6769,370.9157,400.0
2021-03-11 13:55:00,388.02,388.35,387.92,388.29,2843.0,370.6292,370.9444,370.5337,370.8871,2843.0
2021-03-11 14:00:00,388.61,389.68,388.61,389.4,1681.0,371.1927,372.2148,371.1927,371.9473,1681.0
2021-03-11 14:05:00,389.67,389.83,389.5,389.5,711.0,372.2052,372.3581,372.0428,372.0428,711.0
2021-03-11 14:10:00,389.38,389.5,389.08,389.1,1122.0,371.9282,372.0428,371.6417,371.6608,1122.0
2021-03-11 14:15:00,388.98,389.01,388.98,389.01,217.0,371.5461,371.5748,371.5461,371.5748,217.0
2021-03-11 14:20:00,389.14,389.49,389.14,389.49,300.0,371.699,372.0333,371.699,372.0333,300.0
2021-03-11 14:25:00,389.45,389.45,388.71,388.71,1800.0,371.9951,371.9951,371.2883,371.2883,1800.0
2021-03-11 14:30:00,388.55,388.63,388.55,388.63,200.0,371.1354,371.2118,371.1354,371.2118,200.0
2021-03-11 14:35:00,388.47,388.47,387.98,387.98,2021.0,371.059,371.059,370.591,370.591,2021.0
2021-03-11 14:40:00,387.92,388.37,387.92,388.28,601.0,370.5337,370.9635,370.5337,370.8775,601.0
2021-03-11 14:45:00,388.28,388.28,387.95,388.13,2200.0,370.8775,370.8775,370.5623,370.7342,2200.0
2021-03-11 14:50:00,387.93,387.97,387.73,387.93,1789.0,370.5432,370.5814,370.3522,370.5432,1789.0
2021-03-11 14:55:00,387.93,388.16,387.84,388.1,900.0,370.5432,370.7629,370.4572,370.7056,900.0
2021-03-11 15:00:00,387.89,387.89,387.74,387.81,400.0,370.505,370.505,370.3617,370.4286,400.0
2021-03-11 15:05:00,387.69,387.69,387.18,387.54,1400.0,370.314,370.314,369.8268,370.1707,1400.0
2021-03-11 15:10:00,387.35,387.35,387.02,387.2,840.0,369.9892,369.9892,369.674,369.8459,840.0
2021-03-11 15:15:00,387.12,387.14,387.04,387.11,700.0,369.7695,369.7886,369.6931,369.76,700.0
2021-03-11 15:20:00,387.26,387.31,387.23,387.23,400.0,369.9032,369.951,369.8746,369.8746,400.0
2021-03-11 15:25:00,387.21,387.38,386.97,387.28,1770.0,369.8555,370.0179,369.6262,369.9223,1770.0
2021-03-11 15:30:00,387.28,387.58,386.95,387.18,3268.0,369.9223,370.2089,369.6071,369.8268,3268.0
2021-03-11 15:35:00,387.25,387.39,387.13,387.14,1896.0,369.8937,370.0274,369.7791,369.7886,1896.0
2021-03-11 15:40:00,387.23,387.29,386.86,386.86,2929.0,369.8746,369.9319,369.5212,369.5212,2929.0
2021-03-11 15:45:00,386.99,387.35,386.94,387.0,3321.0,369.6453,369.9892,369.5976,369.6549,3321.0
2021-03-11 15:50:00,386.8,387.2,386.58,386.92,5418.0,369.4639,369.8459,369.2537,369.5785,5418.0
2021-03-11 15:55:00,386.87,386.87,386.11,386.83,11825.0,369.5307,369.5307,368.8048,369.4925,11825.0
2021-03-12 09:30:00,386.87,386.87,386.87,386.87,3214.0,369.5307,369.5307,369.5307,369.5307,3214.0
2021-03-12 09:35:00,387.81,390.04,387.8,389.65,1700.0,370.4286,372.5586,370.419,372.1861,1700.0
2021-03-12 09:40:00,389.26,389.26,388.22,388.22,600.0,371.8136,371.8136,370.8202,370.8202,600.0
2021-03-12 09:45:00,388.22,388.22,386.36,386.37,1200.0,370.8202,370.8202,369.0436,369.0531,1200.0
2021-03-12 09:50:00,386.8,388.51,386.8,388.17,1817.0,369.4639,371.0972,369.4639,370.7725,1817.0
2021-03-12 09:55:00,388.17,388.17,388.17,388.17,0.0,370.7725,370.7725,370.7725,370.7725,0.0
2021-03-12 10:00:00,388.38,390.2,388.38,389.77,2226.0,370.973,372.7115,370.973,372.3007,2226.0
2021-03-12 10:05:00,390.0,390.42,390.0,390.37,550.0,372.5204,372.9216,372.5204,372.8739,550.0
2021-03-12 10:10:00,390.31,390.41,389.92,390.0,2402.0,372.8165,372.9121,372.444,372.5204,2402.0
2021-03-12 10:15:00,390.55,391.03,390.29,390.87,2214.0,373.0458,373.5043,372.7974,373.3514,2214.0
2021-03-12 10:20:00,390.46,390.47,390.0,390.0,872.0,372.9598,372.9694,372.5204,372.5204,872.0
2021-03-12 10:25:00,389.78,389.78,388.6,388.6,3677.0,372.3103,372.3103,371.1832,371.1832,3677.0
2021-03-12 10:30:00,389.18,389.18,388.75,388.75,300.0,371.7372,371.7372,371.3265,371.3265,300.0
2021-03-12 10:35:00,388.84,389.37,388.69,389.37,1121.0,371.4124,371.9187,371.2691,371.9187,1121.0
2021-03-12 10:40:00,389.74,389.81,389.74,389.8,300.0,372.2721,372.3389,372.2721,372.3294,300.0
2021-03-12 10:45:00,389.78,390.62,389.78,390.62,500.0,372.3103,373.1126,372.3103,373.1126,500.0
2021-03-12 10:50:00,390.92,390.93,390.42,390.72,1400.0,373.3992,373.4088,372.9216,373.2082,1400.0
2021-03-12 10:55:00,390.67,390.7,390.22,390.23,1108.0,373.1604,373.1891,372.7306,372.7401,1108.0
2021-03-12 11:00:00,390.43,390.54,389.66,389.66,800.0,372.9312,373.0362,372.1957,372.1957,800.0
2021-03-12 11:05:00,389.63,389.96,389.15,389.15,1980.0,372.167,372.4822,371.7085,371.7085,1980.0
2021-03-12 11:10:00,389.34,389.53,389.01,389.1,700.0,371.89,372.0715,371.5748,371.6608,700.0
2021-03-12 11:15:00,388.73,389.39,388.51,389.13,2409.0,371.3074,371.9378,371.0972,371.6894,2409.0
2021-03-12 11:20:00,388.86,389.33,388.75,389.33,2014.0,371.4315,371.8805,371.3265,371.8805,2014.0
2021-03-12 11:25:00,389.37,389.95,389.37,389.94,1207.0,371.9187,372.4727,371.9187,372.4631,1207.0
2021-03-12 11:30:00,390.0,390.0,389.91,389.91,659.0,372.5204,372.5204,372.4345,372.4345,659.0
2021-03-12 11:35:00,389.96,390.36,389.86,389.86,800.0,372.4822,372.8643,372.3867,372.3867,800.0
2021-03-12 11:40:00,389.86,389.86,389.86,389.86,0.0,372.3867,372.3867,372.3867,372.3867,0.0
2021-03-12 11:45:00,388.92,389.4,388.75,389.4,2000.0,371.4888,371.9473,371.3265,371.9473,2000.0
2021-03-12 11:50:00,389.4,389.71,388.93,388.93,803.0,371.9473,372.2434,371.4984,371.4984,803.0
2021-03-12 11:55:00,389.23,389.69,389.23,389.23,600.0,371.7849,372.2243,371.7849,371.7849,600.0
2021-03-12 12:00:00,389.34,389.34,388.51,388.51,600.0,371.89,371.89,371.0972,371.0972,600.0
2021-03-12 12:05:00,388.72,389.06,388.72,388.94,500.0,371.2978,371.6226,371.2978,371.5079,500.0
2021-03-12 12:10:00,388.62,388.64,388.44,388.44,1234.0,371.2023,371.2214,371.0304,371.0304,1234.0
2021-03-12 12:15:00,388.74,388.83,388.74,388.83,600.0,371.3169,371.4029,371.3169,371.4029,600.0
2021-03-12 12:20:00,389.04,390.2,389.04,390.2,3500.0,371.6035,372.7115,371.6035,372.7115,3500.0
2021-03-12 12:25:00,389.75,390.15,389.57,389.64,600.0,372.2816,372.6637,372.1097,372.1766,600.0
2021-03-12 12:30:00,389.71,389.9,389.27,389.66,1649.0,372.2434,372.4249,371.8232,372.1957,1649.0
2021-03-12 12:35:00,389.37,390.2,389.37,390.2,1554.0,371.9187,372.7115,371.9187,372.7115,1554.0
2021-03-12 12:40:00,390.38,390.38,390.38,390.38,100.0,372.8834,372.8834,372.8834,372.8834,100.0
2021-03-12 12:45:00,390.42,391.11,390.41,391.11,300.0,372.9216,373.5807,372.9121,373.5807,300.0
2021-03-12 12:50:00,391.17,391.8,390.95,391.55,570.0,373.638,374.2398,373.4279,374.001,570.0
2021-03-12 12:55:00,392.03,393.05,391.97,392.73,1501.0,374.4595,375.4337,374.4021,375.1281,1501.0
2021-03-12 13:00:00,392.73,392.94,392.33,392.39,2715.0,375.1281,375.3287,374.746,374.8033,2715.0
2021-03-12 13:05:00,392.23,392.29,391.79,392.29,902.0,374.6505,374.7078,374.2302,374.7078,902.0
2021-03-12 13:10:00,392.31,392.39,392.17,392.25,1127.0,374.7269,374.8033,374.5932,374.6696,1127.0
2021-03-12 13:15:00,392.35,392.49,392.24,392.24,700.0,374.7651,374.8988,374.66,374.66,700.0
2021-03-12 13:20:00,392.39,392.39,391.74,391.74,1271.0,374.8033,374.8033,374.1824,374.1824,1271.0
2021-03-12 13:25:00,391.98,392.03,391.77,391.77,523.0,374.4117,374.4595,374.2111,374.2111,523.0
2021-03-12 13:30:00,391.65,391.65,391.09,391.21,2002.0,374.0965,374.0965,373.5616,373.6762,2002.0
2021-03-12 13:35:00,391.1,391.37,391.08,391.37,1012.0,373.5711,373.829,373.552,373.829,1012.0
2021-03-12 13:40:00,391.34,391.55,391.17,391.18,1030.0,373.8004,374.001,373.638,373.6475,1030.0
2021-03-12 13:45:00,391.63,392.07,391.62,392.07,803.0,374.0774,374.4977,374.0678,374.4977,803.0
2021-03-12 13:50:00,392.25,392.25,392.25,392.25,100.0,374.6696,374.6696,374.6696,374.6696,100.0
2021-03-12 13:55:00,392.95,392.95,392.6,392.75,1059.0,375.3382,375.3382,375.0039,375.1472,1059.0
2021-03-12 14:00:00,392.99,393.19,392.87,392.87,1333.0,375.3764,375.5675,375.2618,375.2618,1333.0
2021-03-12 14:05:00,392.95,393.35,392.95,393.35,1104.0,375.3382,375.7203,375.3382,375.7203,1104.0
2021-03-12 14:10:00,393.02,393.02,392.69,392.88,804.0,375.4051,375.4051,375.0899,375.2714,804.0
2021-03-12 14:15:00,392.93,393.53,392.89,393.03,1101.0,375.3191,375.8922,375.2809,375.4146,1101.0
2021-03-12 14:20:00,393.04,394.38,392.91,394.13,2875.0,375.4242,376.7041,375.3,376.4653,2875.0
2021-03-12 14:25:00,393.89,394.52,393.89,394.28,600.0,376.2361,376.8378,376.2361,376.6086,600.0
2021-03-12 14:30:00,394.51,394.51,393.88,393.92,912.0,376.8283,376.8283,376.2265,376.2647,912.0
2021-03-12 14:35:00,393.76,394.08,393.7,393.79,906.0,376.1119,376.4176,376.0546,376.1406,906.0
2021-03-12 14:40:00,393.83,393.99,393.24,393.53,2706.0,376.1788,376.3316,375.6152,375.8922,2706.0
2021-03-12 14:45:00,393.79,394.24,393.79,394.16,2554.0,376.1406,376.5704,376.1406,376.494,2554.0
2021-03-12 14:50:00,393.96,394.14,393.68,393.85,1800.0,376.3029,376.4749,376.0355,376.1979,1800.0
2021-03-12 14:55:00,393.67,394.01,393.57,393.76,1828.0,376.0259,376.3507,375.9304,376.1119,1828.0
2021-03-12 15:00:00,393.63,393.97,393.63,393.85,1656.0,375.9877,376.3125,375.9877,376.1979,1656.0
2021-03-12 15:05:00,394.02,394.02,393.67,393.67,1402.0,376.3603,376.3603,376.0259,376.0259,1402.0
2021-03-12 15:10:00,393.37,393.49,393.26,393.35,1000.0,375.7394,375.854,375.6343,375.7203,1000.0
2021-03-12 15:15:00,393.47,393.47,393.21,393.22,500.0,375.8349,375.8349,375.5866,375.5961,500.0
2021-03-12 15:20:00,393.58,393.75,393.43,393.66,605.0,375.94,376.1024,375.7967,376.0164,605.0
2021-03-12 15:25:00,393.84,394.7,393.6,394.46,3348.0,376.1883,377.0098,375.9591,376.7805,3348.0
2021-03-12 15:30:00,394.37,394.4,393.96,394.09,1460.0,376.6946,376.7232,376.3029,376.4271,1460.0
2021-03-12 15:35:00,394.11,394.17,393.98,394.17,600.0,376.4462,376.5035,376.3221,376.5035,600.0
2021-03-12 15:40:00,394.6,394.6,394.26,394.26,959.0,376.9143,376.9143,376.5895,376.5895,959.0
2021-03-12 15:45:00,394.27,394.46,394.19,394.46,2600.0,376.5991,376.7805,376.5226,376.7805,2600.0
2021-03-12 15:50:00,394.35,394.37,393.81,393.83,9390.0,376.6755,376.6946,376.1597,376.1788,9390.0
2021-03-12 15:55:00,394.04,395.48,394.04,395.01,25270.0,376.3794,377.7548,376.3794,377.3059,25270.0
2021-03-15 09:30:00,395.1,395.95,395.05,395.95,2711.0,377.3919,378.2038,377.3441,378.2038,2711.0
2021-03-15 09:35:00,394.44,395.74,394.38,395.07,416.0,376.7614,378.0032,376.7041,377.3632,416.0
2021-03-15 09:40:00,395.42,396.0,394.76,394.77,1384.0,377.6975,378.2515,377.0671,377.0766,1384.0
2021-03-15 09:45:00,394.62,395.22,394.22,394.91,900.0,376.9334,377.5065,376.5513,377.2104,900.0
2021-03-15 09:50:00,395.42,395.78,395.42,395.75,1200.0,377.6975,378.0414,377.6975,378.0127,1200.0
2021-03-15 09:55:00,396.24,396.77,396.24,396.69,400.0,378.4808,378.987,378.4808,378.9106,400.0
2021-03-15 10:00:00,396.69,396.69,395.37,395.37,813.0,378.9106,378.9106,377.6498,377.6498,813.0
2021-03-15 10:05:00,395.81,395.81,395.81,395.81,100.0,378.07,378.07,378.07,378.07,100.0
2021-03-15 10:10:00,395.11,395.12,394.11,394.11,2654.0,377.4014,377.411,376.4462,376.4462,2654.0
2021-03-15 10:15:00,393.82,394.0,393.62,394.0,700.0,376.1692,376.3412,375.9782,376.3412,700.0
2021-03-15 10:20:00,393.8,394.65,393.79,394.65,400.0,376.1501,376.962,376.1406,376.962,400.0
2021-03-15 10:25:00,395.53,395.53,394.84,394.99,850.0,377.8026,377.8026,377.1435,377.2868,850.0
2021-03-15 10:30:00,395.23,395.43,394.91,395.43,600.0,377.516,377.7071,377.2104,377.7071,600.0
2021-03-15 10:35:00,395.28,395.28,395.27,395.27,200.0,377.5638,377.5638,377.5542,377.5542,200.0
2021-03-15 10:40:00,395.5,395.52,394.68,394.9,1695.0,377.7739,377.793,376.9907,377.2008,1695.0
2021-03-15 10:45:00,394.64,394.65,394.13,394.13,502.0,376.9525,376.962,376.4653,376.4653,502.0
2021-03-15 10:50:00,393.91,394.08,393.91,393.92,1407.0,376.2552,376.4176,376.2552,376.2647,1407.0
2021-03-15 10:55:00,394.06,394.28,394.06,394.28,683.0,376.3985,376.6086,376.3985,376.6086,683.0
2021-03-15 11:00:00,394.02,394.54,393.97,394.54,300.0,376.3603,376.857,376.3125,376.857,300.0
2021-03-15 11:05:00,394.53,394.74,394.48,394.73,900.0,376.8474,377.048,376.7996,377.0384,900.0
2021-03-15 11:10:00,394.95,395.06,394.52,394.54,1210.0,377.2486,377.3536,376.8378,376.857,1210.0
2021-03-15 11:15:00,395.06,395.14,394.91,395.1,1000.0,377.3536,377.4301,377.2104,377.3919,1000.0
2021-03-15 11:20:00,394.58,394.59,394.58,394.59,200.0,376.8952,376.9047,376.8952,376.9047,200.0
2021-03-15 11:25:00,394.62,394.62,394.61,394.62,100.0,376.9334,376.9334,376.9238,376.9334,100.0
2021-03-15 11:30:00,394.46,394.46,394.0,394.04,800.0,376.7805,376.7805,376.3412,376.3794,800.0
2021-03-15 11:35:00,394.05,394.05,393.06,393.06,704.0,376.3889,376.3889,375.4433,375.4433,704.0
2021-03-15 11:40:00,393.04,393.82,393.04,393.68,600.0,375.4242,376.1692,375.4242,376.0355,600.0
2021-03-15 11:45:00,393.68,393.68,393.68,393.68,0.0,376.0355,376.0355,376.0355,376.0355,0.0
2021-03-15 11:50:00,394.74,394.74,394.74,394.74,100.0,377.048,377.048,377.048,377.048,100.0
2021-03-15 11:55:00,394.55,394.55,394.38,394.38,837.0,376.8665,376.8665,376.7041,376.7041,837.0
2021-03-15 12:00:00,394.39,394.41,394.39,394.41,300.0,376.7137,376.7328,376.7137,376.7328,300.0
2021-03-15 12:05:00,394.41,394.41,394.41,394.41,0.0,376.7328,376.7328,376.7328,376.7328,0.0
2021-03-15 12:10:00,395.0,395.79,395.0,395.24,1904.0,377.2963,378.0509,377.2963,377.5256,1904.0
2021-03-15 12:15:00,395.07,395.8,395.07,395.57,700.0,377.3632,378.0605,377.3632,377.8408,700.0
2021-03-15 12:20:00,395.96,396.01,395.56,395.8,802.0,378.2133,378.2611,377.8312,378.0605,802.0
2021-03-15 12:25:00,395.77,396.32,395.77,396.32,700.0,378.0318,378.5572,378.0318,378.5572,700.0
2021-03-15 12:30:00,396.55,396.55,396.29,396.29,500.0,378.7769,378.7769,378.5285,378.5285,500.0
2021-03-15 12:35:00,395.81,396.34,395.81,396.34,400.0,378.07,378.5763,378.07,378.5763,400.0
2021-03-15 12:40:00,396.34,396.34,396.3,396.3,300.0,378.5763,378.5763,378.5381,378.5381,300.0
2021-03-15 12:45:00,396.15,396.38,396.15,396.38,600.0,378.3948,378.6145,378.3948,378.6145,600.0
2021-03-15 12:50:00,397.12,397.12,396.73,396.74,401.0,379.3213,379.3213,378.9488,378.9584,401.0
2021-03-15 12:55:00,396.38,396.41,396.18,396.3,713.0,378.6145,378.6431,378.4234,378.5381,713.0
2021-03-15 13:00:00,396.48,396.9,396.48,396.8,800.0,378.71,379.1112,378.71,379.0157,800.0
2021-03-15 13:05:00,396.8,396.8,396.7,396.7,300.0,379.0157,379.0157,378.9201,378.9201,300.0
2021-03-15 13:10:00,396.86,397.19,396.86,397.19,502.0,379.073,379.3882,379.073,379.3882,502.0
2021-03-15 13:15:00,397.08,397.24,397.04,397.15,897.0,379.2831,379.4359,379.2449,379.35,897.0
2021-03-15 13:20:00,397.01,397.01,397.01,397.01,100.0,379.2162,379.2162,379.2162,379.2162,100.0
2021-03-15 13:25:00,397.32,397.89,397.32,397.88,701.0,379.5124,380.0568,379.5124,380.0473,701.0
2021-03-15 13:30:00,397.74,397.74,397.73,397.74,100.0,379.9135,379.9135,379.904,379.9135,100.0
2021-03-15 13:35:00,397.93,397.93,397.57,397.57,876.0,380.095,380.095,379.7512,379.7512,876.0
2021-03-15 13:40:00,397.51,397.6,397.42,397.42,710.0,379.6938,379.7798,379.6079,379.6079,710.0
2021-03-15 13:45:00,397.56,397.72,397.51,397.62,1100.0,379.7416,379.8944,379.6938,379.7989,1100.0
2021-03-15 13:50:00,397.68,397.94,397.45,397.94,700.0,379.8562,380.1046,379.6365,380.1046,700.0
2021-03-15 13:55:00,398.09,398.09,398.02,398.02,200.0,380.2478,380.2478,380.181,380.181,200.0
2021-03-15 14:00:00,398.17,398.48,398.16,398.43,800.0,380.3243,380.6204,380.3147,380.5726,800.0
2021-03-15 14:05:00,398.43,398.6,398.1,398.6,1455.0,380.5726,380.735,380.2574,380.735,1455.0
2021-03-15 14:10:00,398.65,398.65,398.37,398.37,300.0,380.7827,380.7827,380.5153,380.5153,300.0
2021-03-15 14:15:00,398.8,398.8,398.58,398.66,500.0,380.926,380.926,380.7159,380.7923,500.0
2021-03-15 14:20:00,398.9,399.34,398.7,399.05,2742.0,381.0215,381.4418,380.8305,381.1648,2742.0
2021-03-15 14:25:00,399.33,399.33,399.03,399.12,1300.0,381.4323,381.4323,381.1457,381.2317,1300.0
2021-03-15 14:30:00,399.6,399.69,399.06,399.69,3388.0,381.6902,381.7761,381.1744,381.7761,3388.0
2021-03-15 14:35:00,399.86,400.16,399.74,399.99,8957.0,381.9385,382.2251,381.8239,382.0627,8957.0
2021-03-15 14:40:00,399.94,400.02,399.73,399.84,1261.0,382.0149,382.0913,381.8143,381.9194,1261.0
2021-03-15 14:45:00,399.89,399.89,399.83,399.84,626.0,381.9672,381.9672,381.9099,381.9194,626.0
2021-03-15 14:50:00,399.56,399.69,399.21,399.59,1606.0,381.652,381.7761,381.3176,381.6806,1606.0
2021-03-15 14:55:00,399.61,399.61,399.27,399.27,900.0,381.6997,381.6997,381.375,381.375,900.0
2021-03-15 15:00:00,399.09,399.41,398.64,398.65,2208.0,381.203,381.5087,380.7732,380.7827,2208.0
2021-03-15 15:05:00,398.5,398.61,398.34,398.43,1100.0,380.6395,380.7445,380.4866,380.5726,1100.0
2021-03-15 15:10:00,398.24,398.43,397.43,397.58,2410.0,380.3911,380.5726,379.6174,379.7607,2410.0
2021-03-15 15:15:00,397.73,397.86,397.25,397.36,1000.0,379.904,380.0282,379.4455,379.5506,1000.0
2021-03-15 15:20:00,397.32,397.53,397.24,397.38,1220.0,379.5124,379.7129,379.4359,379.5697,1220.0
2021-03-15 15:25:00,397.38,397.38,396.83,396.83,1944.0,379.5697,379.5697,379.0443,379.0443,1944.0
2021-03-15 15:30:00,396.86,397.17,396.54,396.93,3440.0,379.073,379.3691,378.7673,379.1398,3440.0
2021-03-15 15:35:00,397.04,397.18,396.79,396.82,2033.0,379.2449,379.3786,379.0061,379.0348,2033.0
2021-03-15 15:40:00,396.98,397.17,396.74,396.89,1800.0,379.1876,379.3691,378.9584,379.1016,1800.0
2021-03-15 15:45:00,397.12,399.36,396.93,398.55,2600.0,379.3213,381.4609,379.1398,380.6872,2600.0
2021-03-15 15:50:00,398.38,398.99,398.15,398.63,2847.0,380.5248,381.1075,380.3052,380.7636,2847.0
2021-03-15 15:55:00,398.72,399.92,398.66,399.92,13017.0,380.8496,381.9958,380.7923,381.9958,13017.0
2021-03-16 09:30:00,399.19,399.69,396.02,396.02,2586.0,381.2985,381.7761,378.2706,378.2706,2586.0
2021-03-16 09:35:00,396.17,397.43,396.17,397.43,600.0,378.4139,379.6174,378.4139,379.6174,600.0
2021-03-16 09:40:00,396.86,396.86,396.86,396.86,100.0,379.073,379.073,379.073,379.073,100.0
2021-03-16 09:45:00,397.94,397.94,397.6,397.7,401.0,380.1046,380.1046,379.7798,379.8753,401.0
2021-03-16 09:50:00,397.37,397.62,396.66,397.62,1171.0,379.5601,379.7989,378.8819,379.7989,1171.0
2021-03-16 09:55:00,397.27,397.27,395.82,395.96,1767.0,379.4646,379.4646,378.0796,378.2133,1767.0
2021-03-16 10:00:00,395.96,395.96,393.75,393.75,1900.0,378.2133,378.2133,376.1024,376.1024,1900.0
2021-03-16 10:05:00,393.37,394.14,393.11,393.16,2022.0,375.7394,376.4749,375.491,375.5388,2022.0
2021-03-16 10:10:00,393.23,393.24,391.99,392.0,2402.0,375.6057,375.6152,374.4212,374.4308,2402.0
2021-03-16 10:15:00,392.02,392.02,390.71,390.74,6873.0,374.4499,374.4499,373.1986,373.2273,6873.0
2021-03-16 10:20:00,390.61,391.16,390.32,390.92,1462.0,373.1031,373.6284,372.8261,373.3992,1462.0
2021-03-16 10:25:00,390.77,391.37,389.69,389.74,5616.0,373.2559,373.829,372.2243,372.2721,5616.0
2021-03-16 10:30:00,389.69,390.34,388.9,389.62,4610.0,372.2243,372.8452,371.4697,372.1575,4610.0
2021-03-16 10:35:00,389.62,389.67,388.02,388.79,1800.0,372.1575,372.2052,370.6292,371.3647,1800.0
2021-03-16 10:40:00,388.63,389.81,388.63,389.45,1656.0,371.2118,372.3389,371.2118,371.9951,1656.0
2021-03-16 10:45:00,389.45,389.69,388.89,389.19,1078.0,371.9951,372.2243,371.4602,371.7467,1078.0
2021-03-16 10:50:00,388.48,388.48,388.21,388.21,200.0,371.0686,371.0686,370.8107,370.8107,200.0
2021-03-16 10:55:00,388.32,388.58,388.19,388.24,1202.0,370.9157,371.1641,370.7916,370.8393,1202.0
2021-03-16 11:00:00,388.09,388.44,387.6,388.44,2285.0,370.696,371.0304,370.228,371.0304,2285.0
2021-03-16 11:05:00,388.65,389.19,388.61,389.06,1900.0,371.2309,371.7467,371.1927,371.6226,1900.0
2021-03-16 11:10:00,389.48,390.56,389.29,390.56,725.0,372.0237,373.0553,371.8423,373.0553,725.0
2021-03-16 11:15:00,390.67,390.67,390.66,390.66,500.0,373.1604,373.1604,373.1509,373.1509,500.0
2021-03-16 11:20:00,390.63,391.92,390.54,391.92,2986.0,373.1222,374.3544,373.0362,374.3544,2986.0
2021-03-16 11:25:00,392.14,393.03,392.13,392.75,2900.0,374.5645,375.4146,374.555,375.1472,2900.0
2021-03-16 11:30:00,392.85,393.04,392.72,393.03,900.0,375.2427,375.4242,375.1185,375.4146,900.0
2021-03-16 11:35:00,393.07,393.12,392.84,392.94,1000.0,375.4528,375.5006,375.2331,375.3287,1000.0
2021-03-16 11:40:00,392.93,393.01,392.81,392.81,1006.0,375.3191,375.3955,375.2045,375.2045,1006.0
2021-03-16 11:45:00,392.84,392.84,392.47,392.47,200.0,375.2331,375.2331,374.8797,374.8797,200.0
2021-03-16 11:50:00,392.56,392.56,392.35,392.48,1000.0,374.9657,374.9657,374.7651,374.8893,1000.0
2021-03-16 11:55:00,392.48,392.48,392.48,392.48,0.0,374.8893,374.8893,374.8893,374.8893,0.0
2021-03-16 12:00:00,392.14,392.15,391.59,391.59,1300.0,374.5645,374.5741,374.0392,374.0392,1300.0
2021-03-16 12:05:00,391.49,391.98,391.49,391.76,700.0,373.9437,374.4117,373.9437,374.2016,700.0
2021-03-16 12:10:00,391.77,392.04,391.61,392.04,1100.0,374.2111,374.469,374.0583,374.469,1100.0
2021-03-16 12:15:00,392.16,392.16,392.0,392.0,699.0,374.5836,374.5836,374.4308,374.4308,699.0
2021-03-16 12:20:00,392.08,392.61,392.08,392.61,510.0,374.5072,375.0135,374.5072,375.0135,510.0
2021-03-16 12:25:00,392.57,392.73,392.09,392.73,300.0,374.9752,375.1281,374.5168,375.1281,300.0
2021-03-16 12:30:00,392.57,393.12,392.57,393.12,700.0,374.9752,375.5006,374.9752,375.5006,700.0
2021-03-16 12:35:00,393.4,393.4,393.4,393.4,381.0,375.768,375.768,375.768,375.768,381.0
2021-03-16 12:40:00,393.96,393.96,393.87,393.93,600.0,376.3029,376.3029,376.217,376.2743,600.0
2021-03-16 12:45:00,393.93,393.93,393.63,393.63,1179.0,376.2743,376.2743,375.9877,375.9877,1179.0
2021-03-16 12:50:00,393.78,393.78,393.78,393.78,300.0,376.131,376.131,376.131,376.131,300.0
2021-03-16 12:55:00,393.78,393.86,393.69,393.69,700.0,376.131,376.2074,376.045,376.045,700.0
2021-03-16 13:00:00,393.78,393.78,393.23,393.7,856.0,376.131,376.131,375.6057,376.0546,856.0
2021-03-16 13:05:00,393.6,393.63,393.54,393.54,400.0,375.9591,375.9877,375.9018,375.9018,400.0
2021-03-16 13:10:00,393.29,393.29,393.29,393.29,100.0,375.663,375.663,375.663,375.663,100.0
2021-03-16 13:15:00,393.26,393.51,393.24,393.51,708.0,375.6343,375.8731,375.6152,375.8731,708.0
2021-03-16 13:20:00,393.64,393.64,393.64,393.64,100.0,375.9973,375.9973,375.9973,375.9973,100.0
2021-03-16 13:25:00,393.66,393.86,393.64,393.86,503.0,376.0164,376.2074,375.9973,376.2074,503.0
2021-03-16 13:30:00,393.81,393.84,393.63,393.63,600.0,376.1597,376.1883,375.9877,375.9877,600.0
2021-03-16 13:35:00,393.27,393.27,393.0,393.0,700.0,375.6439,375.6439,375.386,375.386,700.0
2021-03-16 13:40:00,393.08,393.96,393.02,393.77,2100.0,375.4624,376.3029,375.4051,376.1215,2100.0
2021-03-16 13:45:00,394.06,394.44,394.06,394.44,306.0,376.3985,376.7614,376.3985,376.7614,306.0
2021-03-16 13:50:00,394.21,394.21,394.12,394.13,880.0,376.5417,376.5417,376.4558,376.4653,880.0
2021-03-16 13:55:00,393.71,393.92,393.71,393.87,400.0,376.0642,376.2647,376.0642,376.217,400.0
2021-03-16 14:00:00,393.87,393.87,393.87,393.87,0.0,376.217,376.217,376.217,376.217,0.0
2021-03-16 14:05:00,393.83,393.83,393.83,393.83,203.0,376.1788,376.1788,376.1788,376.1788,203.0
2021-03-16 14:10:00,393.72,393.73,393.53,393.53,400.0,376.0737,376.0833,375.8922,375.8922,400.0
2021-03-16 14:15:00,393.69,393.79,393.58,393.63,1400.0,376.045,376.1406,375.94,375.9877,1400.0
2021-03-16 14:20:00,393.65,393.65,393.09,393.09,300.0,376.0068,376.0068,375.4719,375.4719,300.0
2021-03-16 14:25:00,393.06,393.4,393.06,393.29,600.0,375.4433,375.768,375.4433,375.663,600.0
2021-03-16 14:30:00,393.26,393.26,393.26,393.26,200.0,375.6343,375.6343,375.6343,375.6343,200.0
2021-03-16 14:35:00,392.91,393.5,392.91,393.5,900.0,375.3,375.8636,375.3,375.8636,900.0
2021-03-16 14:40:00,393.5,393.76,393.31,393.76,700.0,375.8636,376.1119,375.6821,376.1119,700.0
2021-03-16 14:45:00,393.71,393.99,393.63,393.71,1100.0,376.0642,376.3316,375.9877,376.0642,1100.0
2021-03-16 14:50:00,393.94,394.22,393.86,394.22,500.0,376.2838,376.5513,376.2074,376.5513,500.0
2021-03-16 14:55:00,394.09,394.09,393.93,393.97,900.0,376.4271,376.4271,376.2743,376.3125,900.0
2021-03-16 15:00:00,393.69,393.83,393.5,393.83,1003.0,376.045,376.1788,375.8636,376.1788,1003.0
2021-03-16 15:05:00,394.06,394.06,393.98,393.98,201.0,376.3985,376.3985,376.3221,376.3221,201.0
2021-03-16 15:10:00,393.39,393.52,393.39,393.42,482.0,375.7585,375.8827,375.7585,375.7872,482.0
2021-03-16 15:15:00,393.42,393.54,393.24,393.54,536.0,375.7872,375.9018,375.6152,375.9018,536.0
2021-03-16 15:20:00,393.53,393.63,392.39,392.75,9596.0,375.8922,375.9877,374.8033,375.1472,9596.0
2021-03-16 15:25:00,392.61,392.75,391.94,392.18,1073.0,375.0135,375.1472,374.3735,374.6027,1073.0
2021-03-16 15:30:00,392.12,392.62,392.05,392.6,1700.0,374.5454,375.023,374.4786,375.0039,1700.0
2021-03-16 15:35:00,392.54,392.54,391.87,392.16,1900.0,374.9466,374.9466,374.3066,374.5836,1900.0
2021-03-16 15:40:00,392.33,392.48,391.0,391.03,3650.0,374.746,374.8893,373.4756,373.5043,3650.0
2021-03-16 15:45:00,391.07,391.28,390.11,390.43,2179.0,373.5425,373.7431,372.6255,372.9312,2179.0
2021-03-16 15:50:00,390.61,391.05,388.98,389.46,9950.0,373.1031,373.5234,371.5461,372.0046,9950.0
2021-03-16 15:55:00,389.37,390.26,388.83,389.34,27132.0,371.9187,372.7688,371.4029,371.89,27132.0
2021-03-17 09:30:00,391.2,391.2,388.71,389.41,3192.0,373.6667,373.6667,371.2883,371.9569,3192.0
2021-03-17 09:35:00,389.82,389.82,389.52,389.74,513.0,372.3485,372.3485,372.0619,372.2721,513.0
2021-03-17 09:40:00,389.74,389.74,389.74,389.74,0.0,372.2721,372.2721,372.2721,372.2721,0.0
2021-03-17 09:45:00,390.56,391.55,390.56,390.93,2000.0,373.0553,374.001,373.0553,373.4088,2000.0
2021-03-17 09:50:00,391.14,392.78,390.9,392.78,1300.0,373.6093,375.1758,373.3801,375.1758,1300.0
2021-03-17 09:55:00,392.77,392.92,391.96,391.97,1259.0,375.1663,375.3096,374.3926,374.4021,1259.0
2021-03-17 10:00:00,392.61,392.96,392.2,392.59,1721.0,375.0135,375.3478,374.6218,374.9944,1721.0
2021-03-17 10:05:00,392.85,392.85,391.85,392.48,1420.0,375.2427,375.2427,374.2875,374.8893,1420.0
2021-03-17 10:10:00,392.33,392.75,392.26,392.75,818.0,374.746,375.1472,374.6791,375.1472,818.0
2021-03-17 10:15:00,392.78,392.78,392.5,392.5,600.0,375.1758,375.1758,374.9084,374.9084,600.0
2021-03-17 10:20:00,392.27,392.45,391.4,391.67,3126.0,374.6887,374.8606,373.8577,374.1156,3126.0
2021-03-17 10:25:00,391.68,392.26,391.4,391.98,2334.0,374.1251,374.6791,373.8577,374.4117,2334.0
2021-03-17 10:30:00,392.03,392.23,391.18,391.18,2400.0,374.4595,374.6505,373.6475,373.6475,2400.0
2021-03-17 10:35:00,391.23,391.23,391.23,391.23,100.0,373.6953,373.6953,373.6953,373.6953,100.0
2021-03-17 10:40:00,390.87,390.87,390.64,390.64,504.0,373.3514,373.3514,373.1317,373.1317,504.0
2021-03-17 10:45:00,390.27,390.74,390.15,390.74,501.0,372.7783,373.2273,372.6637,373.2273,501.0
2021-03-17 10:50:00,391.09,391.3,391.08,391.08,800.0,373.5616,373.7622,373.552,373.552,800.0
2021-03-17 10:55:00,391.46,391.62,391.08,391.21,1301.0,373.915,374.0678,373.552,373.6762,1301.0
2021-03-17 11:00:00,391.21,392.24,391.21,392.03,1095.0,373.6762,374.66,373.6762,374.4595,1095.0
2021-03-17 11:05:00,392.0,392.31,392.0,392.24,400.0,374.4308,374.7269,374.4308,374.66,400.0
2021-03-17 11:10:00,393.19,393.65,392.93,393.11,933.0,375.5675,376.0068,375.3191,375.491,933.0
2021-03-17 11:15:00,393.51,393.77,393.31,393.74,800.0,375.8731,376.1215,375.6821,376.0928,800.0
2021-03-17 11:20:00,393.54,393.54,392.73,393.02,900.0,375.9018,375.9018,375.1281,375.4051,900.0
2021-03-17 11:25:00,393.38,394.04,393.31,393.31,1564.0,375.7489,376.3794,375.6821,375.6821,1564.0
2021-03-17 11:30:00,393.72,393.91,393.69,393.91,400.0,376.0737,376.2552,376.045,376.2552,400.0
2021-03-17 11:35:00,394.17,394.44,394.16,394.44,416.0,376.5035,376.7614,376.494,376.7614,416.0
2021-03-17 11:40:00,394.71,395.09,394.71,395.09,821.0,377.0193,377.3823,377.0193,377.3823,821.0
2021-03-17 11:45:00,395.7,396.11,395.4,395.7,3800.0,377.965,378.3566,377.6784,377.965,3800.0
2021-03-17 11:50:00,396.02,396.02,395.73,395.8,801.0,378.2706,378.2706,377.9936,378.0605,801.0
2021-03-17 11:55:00,396.25,396.25,396.25,396.25,100.0,378.4903,378.4903,378.4903,378.4903,100.0
2021-03-17 12:00:00,396.77,397.61,396.4,397.61,2458.0,378.987,379.7894,378.6336,379.7894,2458.0
2021-03-17 12:05:00,397.6,398.26,397.6,398.08,1416.0,379.7798,380.4102,379.7798,380.2383,1416.0
2021-03-17 12:10:00,398.02,398.2,397.56,398.04,1919.0,380.181,380.3529,379.7416,380.2001,1919.0
2021-03-17 12:15:00,397.61,397.61,397.23,397.3,1395.0,379.7894,379.7894,379.4264,379.4933,1395.0
2021-03-17 12:20:00,397.12,397.12,396.73,396.73,1766.0,379.3213,379.3213,378.9488,378.9488,1766.0
2021-03-17 12:25:00,396.81,396.81,396.37,396.59,1100.0,379.0252,379.0252,378.6049,378.8151,1100.0
2021-03-17 12:30:00,396.52,396.55,395.83,395.83,1314.0,378.7482,378.7769,378.0891,378.0891,1314.0
2021-03-17 12:35:00,395.9,396.1,395.79,396.1,500.0,378.156,378.347,378.0509,378.347,500.0
2021-03-17 12:40:00,395.98,396.42,395.97,396.26,1624.0,378.2324,378.6527,378.2229,378.4999,1624.0
2021-03-17 12:45:00,396.14,396.14,396.14,396.14,100.0,378.3852,378.3852,378.3852,378.3852,100.0
2021-03-17 12:50:00,396.25,396.42,396.04,396.42,500.0,378.4903,378.6527,378.2897,378.6527,500.0
2021-03-17 12:55:00,396.22,396.65,396.22,396.26,900.0,378.4617,378.8724,378.4617,378.4999,900.0
2021-03-17 13:00:00,396.63,396.65,396.2,396.2,1545.0,378.8533,378.8724,378.4426,378.4426,1545.0
2021-03-17 13:05:00,396.36,396.55,396.19,396.27,1806.0,378.5954,378.7769,378.433,378.5094,1806.0
2021-03-17 13:10:00,396.22,396.81,396.22,396.81,800.0,378.4617,379.0252,378.4617,379.0252,800.0
2021-03-17 13:15:00,396.48,396.48,394.63,394.65,3700.0,378.71,378.71,376.9429,376.962,3700.0
2021-03-17 13:20:00,394.59,394.63,393.62,394.15,1355.0,376.9047,376.9429,375.9782,376.4844,1355.0
2021-03-17 13:25:00,394.19,394.26,394.19,394.25,323.0,376.5226,376.5895,376.5226,376.58,323.0
2021-03-17 13:30:00,394.22,394.22,393.86,393.95,600.0,376.5513,376.5513,376.2074,376.2934,600.0
2021-03-17 13:35:00,394.17,394.28,394.17,394.22,400.0,376.5035,376.6086,376.5035,376.5513,400.0
2021-03-17 13:40:00,393.94,393.95,393.76,393.76,893.0,376.2838,376.2934,376.1119,376.1119,893.0
2021-03-17 13:45:00,393.63,393.72,393.63,393.72,200.0,375.9877,376.0737,375.9877,376.0737,200.0
2021-03-17 13:50:00,394.09,394.27,393.78,393.89,1000.0,376.4271,376.5991,376.131,376.2361,1000.0
2021-03-17 13:55:00,393.75,394.14,393.43,394.14,900.0,376.1024,376.4749,375.7967,376.4749,900.0
2021-03-17 14:00:00,395.01,395.59,395.01,395.55,1055.0,377.3059,377.8599,377.3059,377.8217,1055.0
2021-03-17 14:05:00,395.16,395.33,395.12,395.33,500.0,377.4492,377.6115,377.411,377.6115,500.0
2021-03-17 14:10:00,395.94,396.23,395.72,396.02,700.0,378.1942,378.4712,377.9841,378.2706,700.0
2021-03-17 14:15:00,395.82,395.82,395.31,395.31,1189.0,378.0796,378.0796,377.5924,377.5924,1189.0
2021-03-17 14:20:00,395.46,395.71,394.74,394.74,1836.0,377.7357,377.9745,377.048,377.048,1836.0
2021-03-17 14:25:00,395.16,395.57,394.97,394.97,1306.0,377.4492,377.8408,377.2677,377.2677,1306.0
2021-03-17 14:30:00,395.23,396.22,395.22,396.2,1300.0,377.516,378.4617,377.5065,378.4426,1300.0
2021-03-17 14:35:00,396.27,397.54,396.26,397.54,1100.0,378.5094,379.7225,378.4999,379.7225,1100.0
2021-03-17 14:40:00,397.53,398.26,397.09,398.26,3085.0,379.7129,380.4102,379.2927,380.4102,3085.0
2021-03-17 14:45:00,398.02,398.24,397.8,398.21,1029.0,380.181,380.3911,379.9708,380.3625,1029.0
2021-03-17 14:50:00,398.0,400.0,397.81,399.7,5122.0,380.1619,382.0722,379.9804,381.7857,5122.0
2021-03-17 14:55:00,399.78,400.11,399.57,399.67,3102.0,381.8621,382.1773,381.6615,381.757,3102.0
2021-03-17 15:00:00,399.6,399.86,398.71,399.01,1969.0,381.6902,381.9385,380.8401,381.1266,1969.0
2021-03-17 15:05:00,399.21,399.78,398.99,399.18,3340.0,381.3176,381.8621,381.1075,381.289,3340.0
2021-03-17 15:10:00,399.51,399.8,399.25,399.5,2714.0,381.6042,381.8812,381.3559,381.5946,2714.0
2021-03-17 15:15:00,399.46,399.96,399.33,399.33,2104.0,381.5564,382.034,381.4323,381.4323,2104.0
2021-03-17 15:20:00,399.53,399.56,399.08,399.37,2725.0,381.6233,381.652,381.1935,381.4705,2725.0
2021-03-17 15:25:00,399.47,399.5,398.91,399.43,3517.0,381.566,381.5946,381.0311,381.5278,3517.0
2021-03-17 15:30:00,399.47,400.49,399.02,400.31,1870.0,381.566,382.5403,381.1362,382.3683,1870.0
2021-03-17 15:35:00,400.26,400.86,399.81,400.14,5162.0,382.3206,382.8937,381.8908,382.206,5162.0
2021-03-17 15:40:00,400.37,400.69,399.75,399.89,5042.0,382.4257,382.7313,381.8334,381.9672,5042.0
2021-03-17 15:45:00,399.62,400.02,399.29,399.88,7600.0,381.7093,382.0913,381.3941,381.9576,7600.0
2021-03-17 15:50:00,399.7,400.28,399.7,399.86,11109.0,381.7857,382.3397,381.7857,381.9385,11109.0
2021-03-17 15:55:00,399.99,400.73,399.66,400.04,16379.0,382.0627,382.7695,381.7475,382.1104,16379.0
2021-03-18 09:30:00,400.37,401.0,399.6,399.6,2810.0,382.4257,383.0274,381.6902,381.6902,2810.0
2021-03-18 09:35:00,400.42,400.42,400.42,400.42,100.0,382.4734,382.4734,382.4734,382.4734,100.0
2021-03-18 09:40:00,401.19,402.53,401.19,402.53,400.0,383.2089,384.4888,383.2089,384.4888,400.0
2021-03-18 09:45:00,401.47,402.55,401.47,401.78,2237.0,383.4764,384.5079,383.4764,383.7725,2237.0
2021-03-18 09:50:00,401.75,402.33,401.66,401.66,1606.0,383.7438,384.2978,383.6578,383.6578,1606.0
2021-03-18 09:55:00,401.78,401.81,400.61,401.41,1252.0,383.7725,383.8011,382.6549,383.419,1252.0
2021-03-18 10:00:00,400.99,402.26,400.99,402.26,900.0,383.0179,384.2309,383.0179,384.2309,900.0
2021-03-18 10:05:00,403.55,403.55,403.38,403.38,386.0,385.4631,385.4631,385.3007,385.3007,386.0
2021-03-18 10:10:00,404.19,405.31,404.02,405.12,3430.0,386.0744,387.1442,385.9121,386.9628,3430.0
2021-03-18 10:15:00,404.87,405.36,404.71,405.16,1509.0,386.724,387.192,386.5711,387.001,1509.0
2021-03-18 10:20:00,405.31,405.31,404.21,405.13,2001.0,387.1442,387.1442,386.0935,386.9723,2001.0
2021-03-18 10:25:00,405.75,405.75,405.39,405.39,302.0,387.5645,387.5645,387.2207,387.2207,302.0
2021-03-18 10:30:00,405.37,405.51,404.93,405.5,1007.0,387.2016,387.3353,386.7813,387.3257,1007.0
2021-03-18 10:35:00,405.71,406.23,405.49,405.49,1800.0,387.5263,388.023,387.3162,387.3162,1800.0
2021-03-18 10:40:00,405.64,407.32,405.64,407.26,5340.0,387.4595,389.0642,387.4595,389.0069,5340.0
2021-03-18 10:45:00,407.31,408.33,407.31,408.22,1857.0,389.0546,390.0289,389.0546,389.9238,1857.0
2021-03-18 10:50:00,408.07,408.07,407.53,407.53,800.0,389.7805,389.7805,389.2647,389.2647,800.0
2021-03-18 10:55:00,407.62,408.01,407.58,407.58,1829.0,389.3507,389.7232,389.3125,389.3125,1829.0
2021-03-18 11:00:00,407.34,407.55,407.19,407.55,500.0,389.0833,389.2839,388.94,389.2839,500.0
2021-03-18 11:05:00,407.77,408.74,407.77,408.74,1107.0,389.494,390.4205,389.494,390.4205,1107.0
2021-03-18 11:10:00,408.39,408.54,408.03,408.46,1800.0,390.0862,390.2295,389.7423,390.1531,1800.0
2021-03-18 11:15:00,408.41,408.41,407.73,407.89,1000.0,390.1053,390.1053,389.4558,389.6086,1000.0
2021-03-18 11:20:00,407.55,407.83,407.54,407.64,300.0,389.2839,389.5513,389.2743,389.3698,300.0
2021-03-18 11:25:00,407.72,407.86,407.51,407.86,400.0,389.4462,389.58,389.2456,389.58,400.0
2021-03-18 11:30:00,407.61,408.05,407.49,407.87,1102.0,389.3412,389.7614,389.2265,389.5895,1102.0
2021-03-18 11:35:00,407.38,407.49,406.84,407.14,1758.0,389.1215,389.2265,388.6057,388.8922,1758.0
2021-03-18 11:40:00,407.05,407.88,406.63,407.88,2967.0,388.8063,389.5991,388.4051,389.5991,2967.0
2021-03-18 11:45:00,408.13,408.21,407.7,408.11,1607.0,389.8379,389.9143,389.4271,389.8188,1607.0
2021-03-18 11:50:00,407.64,407.99,407.64,407.99,200.0,389.3698,389.7041,389.3698,389.7041,200.0
2021-03-18 11:55:00,408.22,408.22,407.82,407.82,400.0,389.9238,389.9238,389.5418,389.5418,400.0
2021-03-18 12:00:00,408.02,408.23,407.42,407.45,1131.0,389.7328,389.9334,389.1597,389.1883,1131.0
2021-03-18 12:05:00,407.39,407.73,407.39,407.73,900.0,389.131,389.4558,389.131,389.4558,900.0
2021-03-18 12:10:00,407.41,407.76,407.01,407.06,1350.0,389.1501,389.4844,388.7681,388.8158,1350.0
2021-03-18 12:15:00,406.89,406.89,406.68,406.75,500.0,388.6534,388.6534,388.4528,388.5197,500.0
2021-03-18 12:20:00,406.72,406.72,406.57,406.71,900.0,388.4911,388.4911,388.3478,388.4815,900.0
2021-03-18 12:25:00,406.74,406.89,406.32,406.44,1101.0,388.5102,388.6534,388.109,388.2236,1101.0
2021-03-18 12:30:00,406.44,406.44,406.44,406.44,0.0,388.2236,388.2236,388.2236,388.2236,0.0
2021-03-18 12:35:00,406.43,406.51,406.37,406.51,700.0,388.2141,388.2905,388.1567,388.2905,700.0
2021-03-18 12:40:00,406.84,407.02,406.83,406.92,500.0,388.6057,388.7776,388.5961,388.6821,500.0
2021-03-18 12:45:00,407.02,407.04,406.38,406.38,2600.0,388.7776,388.7967,388.1663,388.1663,2600.0
2021-03-18 12:50:00,406.41,406.46,406.26,406.46,800.0,388.1949,388.2427,388.0517,388.2427,800.0
2021-03-18 12:55:00,406.33,406.33,405.8,405.8,700.0,388.1185,388.1185,387.6123,387.6123,700.0
2021-03-18 13:00:00,405.67,406.14,405.67,406.14,200.0,387.4881,387.937,387.4881,387.937,200.0
2021-03-18 13:05:00,406.05,406.05,405.98,405.98,604.0,387.8511,387.8511,387.7842,387.7842,604.0
2021-03-18 13:10:00,406.0,406.0,405.39,405.39,400.0,387.8033,387.8033,387.2207,387.2207,400.0
2021-03-18 13:15:00,405.38,405.38,405.14,405.14,500.0,387.2111,387.2111,386.9819,386.9819,500.0
2021-03-18 13:20:00,405.48,406.09,405.42,405.83,903.0,387.3066,387.8893,387.2493,387.6409,903.0
2021-03-18 13:25:00,405.73,405.73,405.73,405.73,100.0,387.5454,387.5454,387.5454,387.5454,100.0
2021-03-18 13:30:00,405.89,406.0,405.86,406.0,723.0,387.6983,387.8033,387.6696,387.8033,723.0
2021-03-18 13:35:00,406.25,406.46,406.25,406.46,400.0,388.0421,388.2427,388.0421,388.2427,400.0
2021-03-18 13:40:00,406.76,407.03,406.73,407.03,1729.0,388.5293,388.7872,388.5006,388.7872,1729.0
2021-03-18 13:45:00,407.16,407.21,406.78,407.21,1151.0,388.9113,388.9591,388.5484,388.9591,1151.0
2021-03-18 13:50:00,406.99,407.05,406.99,407.03,550.0,388.749,388.8063,388.749,388.7872,550.0
2021-03-18 13:55:00,406.98,407.1,406.84,406.99,1002.0,388.7394,388.854,388.6057,388.749,1002.0
2021-03-18 14:00:00,407.28,407.3,406.53,406.53,1450.0,389.026,389.0451,388.3096,388.3096,1450.0
2021-03-18 14:05:00,406.38,406.99,406.38,406.76,1125.0,388.1663,388.749,388.1663,388.5293,1125.0
2021-03-18 14:10:00,406.51,406.54,406.3,406.54,500.0,388.2905,388.3191,388.0899,388.3191,500.0
2021-03-18 14:15:00,406.43,406.43,406.23,406.24,400.0,388.2141,388.2141,388.023,388.0326,400.0
2021-03-18 14:20:00,406.21,406.23,405.88,406.17,1900.0,388.0039,388.023,387.6887,387.9657,1900.0
2021-03-18 14:25:00,406.42,406.42,406.12,406.32,500.0,388.2045,388.2045,387.9179,388.109,500.0
2021-03-18 14:30:00,406.59,406.8,405.86,405.86,1200.0,388.3669,388.5675,387.6696,387.6696,1200.0
2021-03-18 14:35:00,405.49,405.49,404.24,404.61,1200.0,387.3162,387.3162,386.1222,386.4756,1200.0
2021-03-18 14:40:00,403.77,404.01,403.58,403.89,502.0,385.6733,385.9025,385.4918,385.7879,502.0
2021-03-18 14:45:00,404.27,405.73,404.27,405.73,2618.0,386.1509,387.5454,386.1509,387.5454,2618.0
2021-03-18 14:50:00,405.91,406.55,405.91,406.54,2450.0,387.7174,388.3287,387.7174,388.3191,2450.0
2021-03-18 14:55:00,406.39,406.61,406.05,406.28,1300.0,388.1758,388.386,387.8511,388.0708,1300.0
2021-03-18 15:00:00,406.33,406.83,406.24,406.43,1500.0,388.1185,388.5961,388.0326,388.2141,1500.0
2021-03-18 15:05:00,406.32,406.32,405.62,405.89,912.0,388.109,388.109,387.4404,387.6983,912.0
2021-03-18 15:10:00,406.35,406.38,405.77,406.13,3712.0,388.1376,388.1663,387.5836,387.9275,3712.0
2021-03-18 15:15:00,406.25,406.7,406.12,406.12,2605.0,388.0421,388.4719,387.9179,387.9179,2605.0
2021-03-18 15:20:00,406.23,406.29,405.3,405.3,3284.0,388.023,388.0803,387.1347,387.1347,3284.0
2021-03-18 15:25:00,405.16,406.35,405.16,406.35,2501.0,387.001,388.1376,387.001,388.1376,2501.0
2021-03-18 15:30:00,406.47,406.49,405.24,405.61,6814.0,388.2523,388.2714,387.0774,387.4308,6814.0
2021-03-18 15:35:00,405.84,406.12,405.74,405.81,3221.0,387.6505,387.9179,387.555,387.6218,3221.0
2021-03-18 15:40:00,405.5,406.16,405.49,405.93,5895.0,387.3257,387.9562,387.3162,387.7365,5895.0
2021-03-18 15:45:00,405.93,406.13,405.5,406.13,6192.0,387.7365,387.9275,387.3257,387.9275,6192.0
2021-03-18 15:50:00,406.13,406.13,404.73,405.0,9129.0,387.9275,387.9275,386.5902,386.8481,9129.0
2021-03-18 15:55:00,404.64,405.32,404.21,404.7,15122.0,386.5043,387.1538,386.0935,386.5616,15122.0
2021-03-19 09:30:00,405.53,405.53,402.33,402.34,30143.0,387.3544,387.3544,384.2978,384.3074,30143.0
2021-03-19 09:35:00,402.23,402.24,399.02,399.47,1000.0,384.2023,384.2118,381.1362,381.566,1000.0
2021-03-19 09:40:00,398.76,398.79,395.79,395.84,2700.0,380.8878,380.9165,378.0509,378.0987,2700.0
2021-03-19 09:45:00,395.43,395.51,393.68,393.69,3166.0,377.7071,377.7835,376.0355,376.045,3166.0
2021-03-19 09:50:00,394.44,396.37,394.44,396.37,1238.0,376.7614,378.6049,376.7614,378.6049,1238.0
2021-03-19 09:55:00,396.26,396.26,395.63,395.92,750.0,378.4999,378.4999,377.8981,378.1751,750.0
2021-03-19 10:00:00,395.71,398.29,395.7,398.29,2801.0,377.9745,380.4389,377.965,380.4389,2801.0
2021-03-19 10:05:00,397.99,398.42,397.71,398.42,400.0,380.1523,380.5631,379.8849,380.5631,400.0
2021-03-19 10:10:00,398.95,399.22,398.79,399.22,673.0,381.0693,381.3272,380.9165,381.3272,673.0
2021-03-19 10:15:00,400.2,400.83,400.18,400.67,3705.0,382.2633,382.865,382.2442,382.7122,3705.0
2021-03-19 10:20:00,400.66,400.94,399.89,400.62,1907.0,382.7027,382.9701,381.9672,382.6645,1907.0
2021-03-19 10:25:00,400.45,400.45,399.67,399.67,300.0,382.5021,382.5021,381.757,381.757,300.0
2021-03-19 10:30:00,399.69,399.69,398.86,398.86,1400.0,381.7761,381.7761,380.9833,380.9833,1400.0
2021-03-19 10:35:00,398.84,398.84,398.24,398.54,700.0,380.9642,380.9642,380.3911,380.6777,700.0
2021-03-19 10:40:00,398.65,398.97,398.28,398.87,700.0,380.7827,381.0884,380.4293,380.9929,700.0
2021-03-19 10:45:00,399.01,399.41,398.56,399.41,1800.0,381.1266,381.5087,380.6968,381.5087,1800.0
2021-03-19 10:50:00,399.77,400.5,399.7,400.28,1200.0,381.8525,382.5498,381.7857,382.3397,1200.0
2021-03-19 10:55:00,399.72,400.24,399.72,400.24,200.0,381.8048,382.3015,381.8048,382.3015,200.0
2021-03-19 11:00:00,400.25,400.84,400.25,400.84,700.0,382.311,382.8746,382.311,382.8746,700.0
2021-03-19 11:05:00,400.59,400.59,399.63,399.64,632.0,382.6358,382.6358,381.7188,381.7284,632.0
2021-03-19 11:10:00,399.32,399.32,399.32,399.32,100.0,381.4227,381.4227,381.4227,381.4227,100.0
2021-03-19 11:15:00,399.51,399.51,399.22,399.22,400.0,381.6042,381.6042,381.3272,381.3272,400.0
2021-03-19 11:20:00,399.21,399.21,398.91,398.91,300.0,381.3176,381.3176,381.0311,381.0311,300.0
2021-03-19 11:25:00,397.63,398.75,397.58,398.75,700.0,379.8085,380.8783,379.7607,380.8783,700.0
2021-03-19 11:30:00,399.5,399.97,399.45,399.8,863.0,381.5946,382.0436,381.5469,381.8812,863.0
2021-03-19 11:35:00,400.21,400.6,400.02,400.33,1208.0,382.2728,382.6453,382.0913,382.3874,1208.0
2021-03-19 11:40:00,400.4,400.9,400.32,400.9,701.0,382.4543,382.9319,382.3779,382.9319,701.0
2021-03-19 11:45:00,401.37,401.55,401.37,401.55,200.0,383.3808,383.5528,383.3808,383.5528,200.0
2021-03-19 11:50:00,401.76,401.76,401.76,401.76,100.0,383.7534,383.7534,383.7534,383.7534,100.0
2021-03-19 11:55:00,401.93,401.93,400.99,401.05,3025.0,383.9157,383.9157,383.0179,383.0752,3025.0
2021-03-19 12:00:00,400.88,401.46,400.88,401.06,800.0,382.9128,383.4668,382.9128,383.0847,800.0
2021-03-19 12:05:00,400.64,401.12,399.98,401.12,2100.0,382.6836,383.142,382.0531,383.142,2100.0
2021-03-19 12:10:00,401.3,401.3,401.21,401.21,404.0,383.314,383.314,383.228,383.228,404.0
2021-03-19 12:15:00,401.5,401.56,401.27,401.56,1301.0,383.505,383.5623,383.2853,383.5623,1301.0
2021-03-19 12:20:00,401.21,401.5,401.11,401.11,736.0,383.228,383.505,383.1325,383.1325,736.0
2021-03-19 12:25:00,401.53,401.54,401.23,401.23,410.0,383.5337,383.5432,383.2471,383.2471,410.0
2021-03-19 12:30:00,401.03,401.03,400.62,400.62,639.0,383.0561,383.0561,382.6645,382.6645,639.0
2021-03-19 12:35:00,400.19,400.19,400.18,400.19,149.0,382.2537,382.2537,382.2442,382.2537,149.0
2021-03-19 12:40:00,400.1,400.46,400.04,400.04,908.0,382.1678,382.5116,382.1104,382.1104,908.0
2021-03-19 12:45:00,399.99,400.09,399.99,400.09,200.0,382.0627,382.1582,382.0627,382.1582,200.0
2021-03-19 12:50:00,400.12,400.12,400.12,400.12,100.0,382.1869,382.1869,382.1869,382.1869,100.0
2021-03-19 12:55:00,399.93,399.93,399.63,399.65,323.0,382.0054,382.0054,381.7188,381.7379,323.0
2021-03-19 13:00:00,399.56,399.56,399.11,399.11,400.0,381.652,381.652,381.2221,381.2221,400.0
2021-03-19 13:05:00,399.11,399.11,399.11,399.11,0.0,381.2221,381.2221,381.2221,381.2221,0.0
2021-03-19 13:10:00,398.73,398.73,398.73,398.73,101.0,380.8592,380.8592,380.8592,380.8592,101.0
2021-03-19 13:15:00,398.9,399.11,398.9,398.94,602.0,381.0215,381.2221,381.0215,381.0597,602.0
2021-03-19 13:20:00,398.89,399.03,398.83,398.84,775.0,381.012,381.1457,380.9547,380.9642,775.0
2021-03-19 13:25:00,398.98,399.14,398.98,399.14,200.0,381.098,381.2508,381.098,381.2508,200.0
2021-03-19 13:30:00,399.85,399.85,399.44,399.44,906.0,381.929,381.929,381.5373,381.5373,906.0
2021-03-19 13:35:00,399.7,399.7,399.47,399.53,677.0,381.7857,381.7857,381.566,381.6233,677.0
2021-03-19 13:40:00,399.79,399.94,399.75,399.75,428.0,381.8717,382.0149,381.8334,381.8334,428.0
2021-03-19 13:45:00,399.8,400.0,399.8,400.0,512.0,381.8812,382.0722,381.8812,382.0722,512.0
2021-03-19 13:50:00,400.0,400.7,400.0,400.7,1101.0,382.0722,382.7409,382.0722,382.7409,1101.0
2021-03-19 13:55:00,400.49,400.51,400.49,400.51,200.0,382.5403,382.5594,382.5403,382.5594,200.0
2021-03-19 14:00:00,400.79,401.04,400.37,400.37,1000.0,382.8268,383.0656,382.4257,382.4257,1000.0
2021-03-19 14:05:00,399.93,399.93,399.93,399.93,100.0,382.0054,382.0054,382.0054,382.0054,100.0
2021-03-19 14:10:00,400.13,400.2,400.13,400.2,453.0,382.1964,382.2633,382.1964,382.2633,453.0
2021-03-19 14:15:00,400.05,400.05,400.04,400.05,100.0,382.12,382.12,382.1104,382.12,100.0
2021-03-19 14:20:00,400.19,400.33,400.19,400.33,400.0,382.2537,382.3874,382.2537,382.3874,400.0
2021-03-19 14:25:00,400.58,400.69,400.43,400.59,800.0,382.6262,382.7313,382.483,382.6358,800.0
2021-03-19 14:30:00,400.6,401.01,400.6,400.82,702.0,382.6453,383.037,382.6453,382.8555,702.0
2021-03-19 14:35:00,401.0,401.15,401.0,401.01,1103.0,383.0274,383.1707,383.0274,383.037,1103.0
2021-03-19 14:40:00,401.0,401.2,401.0,401.1,400.0,383.0274,383.2185,383.0274,383.1229,400.0
2021-03-19 14:45:00,400.95,400.95,400.75,400.81,700.0,382.9797,382.9797,382.7886,382.8459,700.0
2021-03-19 14:50:00,400.97,400.97,400.75,400.89,400.0,382.9988,382.9988,382.7886,382.9224,400.0
2021-03-19 14:55:00,401.07,401.67,400.97,401.53,1400.0,383.0943,383.6674,382.9988,383.5337,1400.0
2021-03-19 15:00:00,401.55,401.56,401.0,401.0,1491.0,383.5528,383.5623,383.0274,383.0274,1491.0
2021-03-19 15:05:00,401.1,401.5,401.1,401.5,700.0,383.1229,383.505,383.1229,383.505,700.0
2021-03-19 15:10:00,401.46,401.74,401.46,401.53,700.0,383.4668,383.7343,383.4668,383.5337,700.0
2021-03-19 15:15:00,401.23,401.65,401.2,401.2,1301.0,383.2471,383.6483,383.2185,383.2185,1301.0
2021-03-19 15:20:00,401.5,401.65,401.07,401.65,2765.0,383.505,383.6483,383.0943,383.6483,2765.0
2021-03-19 15:25:00,401.98,402.45,401.83,402.45,1000.0,383.9635,384.4124,383.8202,384.4124,1000.0
2021-03-19 15:30:00,402.25,402.77,401.89,402.75,1249.0,384.2214,384.7181,383.8775,384.699,1249.0
2021-03-19 15:35:00,403.06,403.17,402.08,402.08,1300.0,384.9951,385.1002,384.059,384.059,1300.0
2021-03-19 15:40:00,402.18,404.64,402.1,404.64,7013.0,384.1545,386.5043,384.0781,386.5043,7013.0
2021-03-19 15:45:00,404.63,404.68,403.25,403.78,9186.0,386.4947,386.5425,385.1766,385.6828,9186.0
2021-03-19 15:50:00,402.77,403.11,401.09,401.54,10622.0,384.7181,385.0429,383.1134,383.5432,10622.0
2021-03-19 15:55:00,401.77,401.77,400.1,400.12,36988.0,383.7629,383.7629,382.1678,382.1869,36988.0
2021-03-22 09:30:00,401.57,401.57,398.67,398.67,4497.0,383.5719,383.5719,380.8018,380.8018,4497.0
2021-03-22 09:35:00,397.02,398.97,397.02,398.97,300.0,379.2258,381.0884,379.2258,381.0884,300.0
2021-03-22 09:40:00,399.15,399.81,398.4,399.81,400.0,381.2603,381.8908,380.544,381.8908,400.0
2021-03-22 09:45:00,399.85,400.22,399.55,399.75,630.0,381.929,382.2824,381.6424,381.8334,630.0
2021-03-22 09:50:00,399.22,400.04,398.52,400.04,1047.0,381.3272,382.1104,380.6586,382.1104,1047.0
2021-03-22 09:55:00,399.5,400.08,399.5,399.74,400.0,381.5946,382.1487,381.5946,381.8239,400.0
2021-03-22 10:00:00,399.82,399.82,398.86,399.36,991.0,381.9003,381.9003,380.9833,381.4609,991.0
2021-03-22 10:05:00,398.7,398.71,397.65,398.28,1200.0,380.8305,380.8401,379.8276,380.4293,1200.0
2021-03-22 10:10:00,398.6,398.6,397.68,398.23,700.0,380.735,380.735,379.8562,380.3816,700.0
2021-03-22 10:15:00,398.72,399.12,398.72,399.12,701.0,380.8496,381.2317,380.8496,381.2317,701.0
2021-03-22 10:20:00,399.09,399.12,397.54,397.54,1724.0,381.203,381.2317,379.7225,379.7225,1724.0
2021-03-22 10:25:00,397.6,398.19,397.22,397.22,904.0,379.7798,380.3434,379.4168,379.4168,904.0
2021-03-22 10:30:00,397.76,398.21,397.25,398.21,950.0,379.9326,380.3625,379.4455,380.3625,950.0
2021-03-22 10:35:00,396.84,397.35,396.66,397.35,1400.0,379.0539,379.541,378.8819,379.541,1400.0
2021-03-22 10:40:00,397.34,397.45,397.11,397.11,300.0,379.5315,379.6365,379.3118,379.3118,300.0
2021-03-22 10:45:00,397.43,397.73,397.22,397.36,1310.0,379.6174,379.904,379.4168,379.5506,1310.0
2021-03-22 10:50:00,397.29,397.29,395.45,395.45,403.0,379.4837,379.4837,377.7262,377.7262,403.0
2021-03-22 10:55:00,395.59,395.91,395.3,395.49,993.0,377.8599,378.1656,377.5829,377.7644,993.0
2021-03-22 11:00:00,395.87,396.77,395.75,396.48,1100.0,378.1273,378.987,378.0127,378.71,1100.0
2021-03-22 11:05:00,396.35,396.35,396.04,396.13,400.0,378.5858,378.5858,378.2897,378.3757,400.0
2021-03-22 11:10:00,396.29,396.35,394.7,394.7,801.0,378.5285,378.5858,377.0098,377.0098,801.0
2021-03-22 11:15:00,394.44,395.16,394.43,394.66,905.0,376.7614,377.4492,376.7519,376.9716,905.0
2021-03-22 11:20:00,394.96,395.32,394.51,394.85,1000.0,377.2581,377.602,376.8283,377.1531,1000.0
2021-03-22 11:25:00,394.49,395.92,394.49,395.92,3165.0,376.8092,378.1751,376.8092,378.1751,3165.0
2021-03-22 11:30:00,395.98,396.13,395.74,395.74,700.0,378.2324,378.3757,378.0032,378.0032,700.0
2021-03-22 11:35:00,395.88,396.11,395.88,396.08,400.0,378.1369,378.3566,378.1369,378.3279,400.0
2021-03-22 11:40:00,395.97,396.69,395.44,396.62,1409.0,378.2229,378.9106,377.7166,378.8437,1409.0
2021-03-22 11:45:00,396.71,396.9,396.69,396.9,601.0,378.9297,379.1112,378.9106,379.1112,601.0
2021-03-22 11:50:00,396.78,396.78,396.78,396.78,100.0,378.9966,378.9966,378.9966,378.9966,100.0
2021-03-22 11:55:00,396.98,397.01,396.83,396.84,400.0,379.1876,379.2162,379.0443,379.0539,400.0
2021-03-22 12:00:00,396.81,397.39,396.81,396.92,1525.0,379.0252,379.5792,379.0252,379.1303,1525.0
2021-03-22 12:05:00,396.04,396.04,395.72,395.72,300.0,378.2897,378.2897,377.9841,377.9841,300.0
2021-03-22 12:10:00,395.79,395.84,395.79,395.84,200.0,378.0509,378.0987,378.0509,378.0987,200.0
2021-03-22 12:15:00,395.51,395.51,395.49,395.49,200.0,377.7835,377.7835,377.7644,377.7644,200.0
2021-03-22 12:20:00,395.56,395.88,395.56,395.88,700.0,377.8312,378.1369,377.8312,378.1369,700.0
2021-03-22 12:25:00,395.98,396.42,395.98,396.42,631.0,378.2324,378.6527,378.2324,378.6527,631.0
2021-03-22 12:30:00,396.32,396.47,396.14,396.45,1600.0,378.5572,378.7005,378.3852,378.6813,1600.0
2021-03-22 12:35:00,396.32,396.95,396.3,396.95,2586.0,378.5572,379.1589,378.5381,379.1589,2586.0
2021-03-22 12:40:00,397.13,397.54,397.13,397.54,300.0,379.3309,379.7225,379.3309,379.7225,300.0
2021-03-22 12:45:00,397.22,397.22,397.22,397.22,167.0,379.4168,379.4168,379.4168,379.4168,167.0
2021-03-22 12:50:00,397.23,397.32,396.99,397.32,500.0,379.4264,379.5124,379.1971,379.5124,500.0
2021-03-22 12:55:00,397.53,397.92,397.53,397.78,300.0,379.7129,380.0855,379.7129,379.9517,300.0
2021-03-22 13:00:00,398.09,398.09,397.87,397.88,250.0,380.2478,380.2478,380.0377,380.0473,250.0
2021-03-22 13:05:00,397.89,397.89,397.67,397.85,420.0,380.0568,380.0568,379.8467,380.0186,420.0
2021-03-22 13:10:00,397.57,397.96,397.56,397.96,900.0,379.7512,380.1237,379.7416,380.1237,900.0
2021-03-22 13:15:00,398.27,398.27,397.96,397.96,504.0,380.4198,380.4198,380.1237,380.1237,504.0
2021-03-22 13:20:00,398.1,398.1,397.88,397.97,504.0,380.2574,380.2574,380.0473,380.1332,504.0
2021-03-22 13:25:00,397.74,397.83,397.49,397.83,500.0,379.9135,379.9995,379.6747,379.9995,500.0
2021-03-22 13:30:00,398.2,398.33,398.1,398.1,1201.0,380.3529,380.4771,380.2574,380.2574,1201.0
2021-03-22 13:35:00,398.39,398.65,398.04,398.04,1087.0,380.5344,380.7827,380.2001,380.2001,1087.0
2021-03-22 13:40:00,398.11,398.47,398.03,398.03,834.0,380.2669,380.6108,380.1905,380.1905,834.0
2021-03-22 13:45:00,398.03,398.03,398.03,398.03,0.0,380.1905,380.1905,380.1905,380.1905,0.0
2021-03-22 13:50:00,398.11,398.11,397.75,397.78,500.0,380.2669,380.2669,379.9231,379.9517,500.0
2021-03-22 13:55:00,397.64,397.64,397.63,397.63,201.0,379.818,379.818,379.8085,379.8085,201.0
2021-03-22 14:00:00,397.55,397.97,397.55,397.96,1000.0,379.732,380.1332,379.732,380.1237,1000.0
2021-03-22 14:05:00,398.37,398.56,398.37,398.38,631.0,380.5153,380.6968,380.5153,380.5248,631.0
2021-03-22 14:10:00,398.34,398.34,398.27,398.27,200.0,380.4866,380.4866,380.4198,380.4198,200.0
2021-03-22 14:15:00,397.98,398.32,397.98,398.03,900.0,380.1428,380.4675,380.1428,380.1905,900.0
2021-03-22 14:20:00,398.02,398.04,398.02,398.04,200.0,380.181,380.2001,380.181,380.2001,200.0
2021-03-22 14:25:00,398.05,398.13,397.93,398.13,500.0,380.2096,380.2861,380.095,380.2861,500.0
2021-03-22 14:30:00,398.3,398.37,398.3,398.37,400.0,380.4484,380.5153,380.4484,380.5153,400.0
2021-03-22 14:35:00,398.84,399.31,398.84,399.03,500.0,380.9642,381.4132,380.9642,381.1457,500.0
2021-03-22 14:40:00,398.8,398.82,398.62,398.82,506.0,380.926,380.9451,380.7541,380.9451,506.0
2021-03-22 14:45:00,398.94,398.94,398.69,398.79,724.0,381.0597,381.0597,380.821,380.9165,724.0
2021-03-22 14:50:00,398.62,398.62,398.37,398.46,400.0,380.7541,380.7541,380.5153,380.6013,400.0
2021-03-22 14:55:00,398.49,398.92,398.49,398.75,700.0,380.6299,381.0406,380.6299,380.8783,700.0
2021-03-22 15:00:00,398.92,398.92,398.91,398.91,200.0,381.0406,381.0406,381.0311,381.0311,200.0
2021-03-22 15:05:00,399.15,399.74,399.15,399.74,500.0,381.2603,381.8239,381.2603,381.8239,500.0
2021-03-22 15:10:00,399.66,399.75,399.63,399.73,500.0,381.7475,381.8334,381.7188,381.8143,500.0
2021-03-22 15:15:00,399.69,399.69,399.28,399.29,500.0,381.7761,381.7761,381.3845,381.3941,500.0
2021-03-22 15:20:00,399.53,399.56,399.22,399.34,1101.0,381.6233,381.652,381.3272,381.4418,1101.0
2021-03-22 15:25:00,399.02,399.82,399.02,399.82,1000.0,381.1362,381.9003,381.1362,381.9003,1000.0
2021-03-22 15:30:00,399.45,399.49,399.25,399.26,1600.0,381.5469,381.5851,381.3559,381.3654,1600.0
2021-03-22 15:35:00,399.32,400.18,399.32,400.15,2200.0,381.4227,382.2442,381.4227,382.2155,2200.0
2021-03-22 15:40:00,400.25,400.37,399.83,399.83,1000.0,382.311,382.4257,381.9099,381.9099,1000.0
2021-03-22 15:45:00,399.93,400.08,399.7,399.7,2000.0,382.0054,382.1487,381.7857,381.7857,2000.0
2021-03-22 15:50:00,399.96,401.67,399.94,401.65,7379.0,382.034,383.6674,382.0149,383.6483,7379.0
2021-03-22 15:55:00,401.35,401.67,399.45,399.56,21394.0,383.3617,383.6674,381.5469,381.652,21394.0
2021-03-23 09:30:00,397.59,397.59,397.59,397.59,3421.0,379.7703,379.7703,379.7703,379.7703,3421.0
2021-03-23 09:35:00,398.05,398.65,398.05,398.65,200.0,380.2096,380.7827,380.2096,380.7827,200.0
2021-03-23 09:40:00,398.65,398.65,398.65,398.65,0.0,380.7827,380.7827,380.7827,380.7827,0.0
2021-03-23 09:45:00,399.66,400.79,399.66,400.5,1548.0,381.7475,382.8268,381.7475,382.5498,1548.0
2021-03-23 09:50:00,400.74,400.76,400.12,400.12,600.0,382.7791,382.7982,382.1869,382.1869,600.0
2021-03-23 09:55:00,402.74,402.74,402.74,402.74,100.0,384.6894,384.6894,384.6894,384.6894,100.0
2021-03-23 10:00:00,401.87,401.87,401.86,401.87,100.0,383.8584,383.8584,383.8489,383.8584,100.0
2021-03-23 10:05:00,401.75,401.75,401.27,401.3,911.0,383.7438,383.7438,383.2853,383.314,911.0
2021-03-23 10:10:00,401.3,401.3,401.3,401.3,0.0,383.314,383.314,383.314,383.314,0.0
2021-03-23 10:15:00,402.05,402.05,401.71,401.71,300.0,384.0304,384.0304,383.7056,383.7056,300.0
2021-03-23 10:20:00,401.32,401.49,401.25,401.25,531.0,383.3331,383.4955,383.2662,383.2662,531.0
2021-03-23 10:25:00,400.75,400.91,400.39,400.91,1641.0,382.7886,382.9415,382.4448,382.9415,1641.0
2021-03-23 10:30:00,400.54,400.58,399.79,399.79,1076.0,382.588,382.6262,381.8717,381.8717,1076.0
2021-03-23 10:35:00,398.47,398.47,398.46,398.47,150.0,380.6108,380.6108,380.6013,380.6108,150.0
2021-03-23 10:40:00,398.67,399.21,398.67,398.85,1153.0,380.8018,381.3176,380.8018,380.9738,1153.0
2021-03-23 10:45:00,398.73,399.23,398.67,399.23,928.0,380.8592,381.3368,380.8018,381.3368,928.0
2021-03-23 10:50:00,399.24,399.24,399.24,399.24,100.0,381.3463,381.3463,381.3463,381.3463,100.0
2021-03-23 10:55:00,399.41,399.41,398.88,398.88,500.0,381.5087,381.5087,381.0024,381.0024,500.0
2021-03-23 11:00:00,399.28,400.18,399.28,400.14,900.0,381.3845,382.2442,381.3845,382.206,900.0
2021-03-23 11:05:00,399.94,399.94,399.49,399.49,400.0,382.0149,382.0149,381.5851,381.5851,400.0
2021-03-23 11:10:00,399.87,399.87,399.87,399.87,100.0,381.9481,381.9481,381.9481,381.9481,100.0
2021-03-23 11:15:00,400.07,400.73,400.07,400.72,611.0,382.1391,382.7695,382.1391,382.76,611.0
2021-03-23 11:20:00,400.78,401.0,400.78,401.0,1055.0,382.8173,383.0274,382.8173,383.0274,1055.0
2021-03-23 11:25:00,401.03,401.03,401.03,401.03,100.0,383.0561,383.0561,383.0561,383.0561,100.0
2021-03-23 11:30:00,401.66,401.66,401.22,401.22,400.0,383.6578,383.6578,383.2376,383.2376,400.0
2021-03-23 11:35:00,401.53,401.53,401.35,401.36,200.0,383.5337,383.5337,383.3617,383.3713,200.0
2021-03-23 11:40:00,400.27,400.27,400.25,400.25,300.0,382.3301,382.3301,382.311,382.311,300.0
2021-03-23 11:45:00,400.33,400.38,400.33,400.38,200.0,382.3874,382.4352,382.3874,382.4352,200.0
2021-03-23 11:50:00,400.29,400.31,400.29,400.31,200.0,382.3492,382.3683,382.3492,382.3683,200.0
2021-03-23 11:55:00,399.65,400.23,399.65,400.22,658.0,381.7379,382.2919,381.7379,382.2824,658.0
2021-03-23 12:00:00,400.38,401.51,400.38,401.51,2000.0,382.4352,383.5146,382.4352,383.5146,2000.0
2021-03-23 12:05:00,401.26,401.26,400.65,400.74,816.0,383.2758,383.2758,382.6931,382.7791,816.0
2021-03-23 12:10:00,400.39,400.54,400.17,400.54,601.0,382.4448,382.588,382.2346,382.588,601.0
2021-03-23 12:15:00,400.52,400.52,400.52,400.52,100.0,382.5689,382.5689,382.5689,382.5689,100.0
2021-03-23 12:20:00,400.42,400.42,400.11,400.27,529.0,382.4734,382.4734,382.1773,382.3301,529.0
2021-03-23 12:25:00,400.27,400.27,400.27,400.27,0.0,382.3301,382.3301,382.3301,382.3301,0.0
2021-03-23 12:30:00,400.34,400.34,399.98,399.98,400.0,382.397,382.397,382.0531,382.0531,400.0
2021-03-23 12:35:00,399.63,400.15,399.63,399.88,758.0,381.7188,382.2155,381.7188,381.9576,758.0
2021-03-23 12:40:00,399.74,399.74,399.71,399.71,200.0,381.8239,381.8239,381.7952,381.7952,200.0
2021-03-23 12:45:00,399.87,399.87,399.24,399.24,300.0,381.9481,381.9481,381.3463,381.3463,300.0
2021-03-23 12:50:00,399.24,399.24,399.24,399.24,0.0,381.3463,381.3463,381.3463,381.3463,0.0
2021-03-23 12:55:00,399.12,399.12,399.12,399.12,100.0,381.2317,381.2317,381.2317,381.2317,100.0
2021-03-23 13:00:00,399.12,399.12,399.12,399.12,0.0,381.2317,381.2317,381.2317,381.2317,0.0
2021-03-23 13:05:00,399.24,399.3,398.87,398.88,1600.0,381.3463,381.4036,380.9929,381.0024,1600.0
2021-03-23 13:10:00,398.51,398.8,398.51,398.8,200.0,380.649,380.926,380.649,380.926,200.0
2021-03-23 13:15:00,398.8,398.8,398.8,398.8,0.0,380.926,380.926,380.926,380.926,0.0
2021-03-23 13:20:00,398.96,399.02,398.45,398.59,671.0,381.0789,381.1362,380.5917,380.7254,671.0
2021-03-23 13:25:00,398.24,398.51,397.83,398.06,2249.0,380.3911,380.649,379.9995,380.2192,2249.0
2021-03-23 13:30:00,397.57,398.0,396.97,396.97,501.0,379.7512,380.1619,379.178,379.178,501.0
2021-03-23 13:35:00,397.06,397.53,397.06,397.44,1000.0,379.264,379.7129,379.264,379.627,1000.0
2021-03-23 13:40:00,397.08,397.08,396.65,396.72,400.0,379.2831,379.2831,378.8724,378.9392,400.0
2021-03-23 13:45:00,396.12,396.21,395.78,396.14,800.0,378.3661,378.4521,378.0414,378.3852,800.0
2021-03-23 13:50:00,396.06,396.15,395.76,396.15,429.0,378.3088,378.3948,378.0223,378.3948,429.0
2021-03-23 13:55:00,395.98,396.2,395.85,395.86,1612.0,378.2324,378.4426,378.1082,378.1178,1612.0
2021-03-23 14:00:00,395.86,396.01,395.42,395.42,1933.0,378.1178,378.2611,377.6975,377.6975,1933.0
2021-03-23 14:05:00,395.65,395.74,395.26,395.68,1681.0,377.9172,378.0032,377.5447,377.9459,1681.0
2021-03-23 14:10:00,395.68,396.02,395.68,395.78,629.0,377.9459,378.2706,377.9459,378.0414,629.0
2021-03-23 14:15:00,395.68,395.68,394.78,394.94,3715.0,377.9459,377.9459,377.0862,377.239,3715.0
2021-03-23 14:20:00,395.11,395.42,395.11,395.24,600.0,377.4014,377.6975,377.4014,377.5256,600.0
2021-03-23 14:25:00,395.01,395.01,394.67,394.71,976.0,377.3059,377.3059,376.9811,377.0193,976.0
2021-03-23 14:30:00,394.55,394.97,394.32,394.66,1500.0,376.8665,377.2677,376.6468,376.9716,1500.0
2021-03-23 14:35:00,394.3,394.64,394.3,394.63,200.0,376.6277,376.9525,376.6277,376.9429,200.0
2021-03-23 14:40:00,394.6,394.6,393.99,394.1,804.0,376.9143,376.9143,376.3316,376.4367,804.0
2021-03-23 14:45:00,394.0,394.11,393.83,394.11,1190.0,376.3412,376.4462,376.1788,376.4462,1190.0
2021-03-23 14:50:00,394.11,394.11,394.11,394.11,0.0,376.4462,376.4462,376.4462,376.4462,0.0
2021-03-23 14:55:00,394.45,394.45,394.11,394.2,300.0,376.771,376.771,376.4462,376.5322,300.0
2021-03-23 15:00:00,394.26,394.55,393.8,394.55,800.0,376.5895,376.8665,376.1501,376.8665,800.0
2021-03-23 15:05:00,394.82,394.83,394.7,394.7,338.0,377.1244,377.134,377.0098,377.0098,338.0
2021-03-23 15:10:00,394.17,394.17,394.16,394.16,200.0,376.5035,376.5035,376.494,376.494,200.0
2021-03-23 15:15:00,394.19,394.47,393.96,394.47,1365.0,376.5226,376.7901,376.3029,376.7901,1365.0
2021-03-23 15:20:00,394.18,394.18,393.34,393.46,804.0,376.5131,376.5131,375.7107,375.8254,804.0
2021-03-23 15:25:00,393.53,393.72,393.19,393.19,803.0,375.8922,376.0737,375.5675,375.5675,803.0
2021-03-23 15:30:00,393.19,393.19,392.11,392.65,5645.0,375.5675,375.5675,374.5359,375.0517,5645.0
2021-03-23 15:35:00,392.37,392.48,392.18,392.28,1450.0,374.7842,374.8893,374.6027,374.6982,1450.0
2021-03-23 15:40:00,392.52,393.31,392.52,393.31,1131.0,374.9275,375.6821,374.9275,375.6821,1131.0
2021-03-23 15:45:00,393.14,393.85,393.09,393.52,4849.0,375.5197,376.1979,375.4719,375.8827,4849.0
2021-03-23 15:50:00,393.3,393.58,392.24,393.22,4109.0,375.6725,375.94,374.66,375.5961,4109.0
2021-03-23 15:55:00,393.59,394.31,393.26,394.12,8324.0,375.9495,376.6373,375.6343,376.4558,8324.0
2021-03-24 09:30:00,396.39,396.95,395.96,396.95,2801.0,378.624,379.1589,378.2133,379.1589,2801.0
2021-03-24 09:35:00,397.38,398.08,397.17,398.08,300.0,379.5697,380.2383,379.3691,380.2383,300.0
2021-03-24 09:40:00,398.29,398.29,398.29,398.29,100.0,380.4389,380.4389,380.4389,380.4389,100.0
2021-03-24 09:45:00,399.11,399.6,398.71,398.81,3216.0,381.2221,381.6902,380.8401,380.9356,3216.0
2021-03-24 09:50:00,398.83,398.83,397.5,397.88,2186.0,380.9547,380.9547,379.6843,380.0473,2186.0
2021-03-24 09:55:00,397.46,398.95,397.46,398.62,600.0,379.6461,381.0693,379.6461,380.7541,600.0
2021-03-24 10:00:00,398.46,398.46,397.83,397.83,407.0,380.6013,380.6013,379.9995,379.9995,407.0
2021-03-24 10:05:00,397.8,398.65,397.8,397.87,950.0,379.9708,380.7827,379.9708,380.0377,950.0
2021-03-24 10:10:00,397.68,398.82,397.68,398.82,409.0,379.8562,380.9451,379.8562,380.9451,409.0
2021-03-24 10:15:00,398.36,398.36,397.14,397.2,597.0,380.5057,380.5057,379.3404,379.3977,597.0
2021-03-24 10:20:00,397.52,397.52,397.52,397.52,201.0,379.7034,379.7034,379.7034,379.7034,201.0
2021-03-24 10:25:00,397.36,397.41,397.08,397.1,665.0,379.5506,379.5983,379.2831,379.3022,665.0
2021-03-24 10:30:00,397.34,399.55,397.34,399.55,2700.0,379.5315,381.6424,379.5315,381.6424,2700.0
2021-03-24 10:35:00,399.59,399.59,398.96,398.96,500.0,381.6806,381.6806,381.0789,381.0789,500.0
2021-03-24 10:40:00,399.13,399.97,399.13,399.76,2449.0,381.2412,382.0436,381.2412,381.843,2449.0
2021-03-24 10:45:00,399.85,400.04,399.83,399.83,400.0,381.929,382.1104,381.9099,381.9099,400.0
2021-03-24 10:50:00,399.75,399.75,399.74,399.75,100.0,381.8334,381.8334,381.8239,381.8334,100.0
2021-03-24 10:55:00,399.47,399.47,399.11,399.11,400.0,381.566,381.566,381.2221,381.2221,400.0
2021-03-24 11:00:00,399.15,399.65,399.15,399.4,1308.0,381.2603,381.7379,381.2603,381.4991,1308.0
2021-03-24 11:05:00,399.4,400.1,399.24,399.82,2601.0,381.4991,382.1678,381.3463,381.9003,2601.0
2021-03-24 11:10:00,399.27,399.27,399.27,399.27,100.0,381.375,381.375,381.375,381.375,100.0
2021-03-24 11:15:00,399.25,399.43,399.16,399.21,1100.0,381.3559,381.5278,381.2699,381.3176,1100.0
2021-03-24 11:20:00,399.2,399.25,399.19,399.25,508.0,381.3081,381.3559,381.2985,381.3559,508.0
2021-03-24 11:25:00,399.19,399.19,398.62,398.99,601.0,381.2985,381.2985,380.7541,381.1075,601.0
2021-03-24 11:30:00,398.52,398.8,398.49,398.49,1300.0,380.6586,380.926,380.6299,380.6299,1300.0
2021-03-24 11:35:00,398.53,399.12,398.52,399.03,1100.0,380.6681,381.2317,380.6586,381.1457,1100.0
2021-03-24 11:40:00,399.25,399.31,399.08,399.31,700.0,381.3559,381.4132,381.1935,381.4132,700.0
2021-03-24 11:45:00,399.18,399.82,399.18,399.63,1472.0,381.289,381.9003,381.289,381.7188,1472.0
2021-03-24 11:50:00,399.86,400.17,399.61,400.11,1399.0,381.9385,382.2346,381.6997,382.1773,1399.0
2021-03-24 11:55:00,400.34,400.38,399.61,399.61,2196.0,382.397,382.4352,381.6997,381.6997,2196.0
2021-03-24 12:00:00,400.21,400.62,400.15,400.62,300.0,382.2728,382.6645,382.2155,382.6645,300.0
2021-03-24 12:05:00,400.62,400.73,400.55,400.66,700.0,382.6645,382.7695,382.5976,382.7027,700.0
2021-03-24 12:10:00,400.71,400.71,400.46,400.47,1100.0,382.7504,382.7504,382.5116,382.5212,1100.0
2021-03-24 12:15:00,400.24,400.32,400.07,400.08,400.0,382.3015,382.3779,382.1391,382.1487,400.0
2021-03-24 12:20:00,400.1,400.15,399.95,399.97,900.0,382.1678,382.2155,382.0245,382.0436,900.0
2021-03-24 12:25:00,399.94,399.97,399.67,399.74,443.0,382.0149,382.0436,381.757,381.8239,443.0
2021-03-24 12:30:00,399.95,399.95,399.46,399.47,1937.0,382.0245,382.0245,381.5564,381.566,1937.0
2021-03-24 12:35:00,399.37,399.72,399.37,399.72,900.0,381.4705,381.8048,381.4705,381.8048,900.0
2021-03-24 12:40:00,399.95,400.36,399.95,400.31,400.0,382.0245,382.4161,382.0245,382.3683,400.0
2021-03-24 12:45:00,400.3,400.31,400.15,400.22,600.0,382.3588,382.3683,382.2155,382.2824,600.0
2021-03-24 12:50:00,400.06,400.06,399.24,399.35,830.0,382.1296,382.1296,381.3463,381.4514,830.0
2021-03-24 12:55:00,399.29,400.03,399.28,400.03,800.0,381.3941,382.1009,381.3845,382.1009,800.0
2021-03-24 13:00:00,399.51,399.74,399.51,399.74,200.0,381.6042,381.8239,381.6042,381.8239,200.0
2021-03-24 13:05:00,399.74,399.74,399.74,399.74,0.0,381.8239,381.8239,381.8239,381.8239,0.0
2021-03-24 13:10:00,398.85,398.85,398.36,398.39,904.0,380.9738,380.9738,380.5057,380.5344,904.0
2021-03-24 13:15:00,397.63,397.63,396.52,396.77,1683.0,379.8085,379.8085,378.7482,378.987,1683.0
2021-03-24 13:20:00,396.62,397.59,396.28,397.59,700.0,378.8437,379.7703,378.519,379.7703,700.0
2021-03-24 13:25:00,397.5,397.5,397.38,397.38,403.0,379.6843,379.6843,379.5697,379.5697,403.0
2021-03-24 13:30:00,397.53,397.57,397.18,397.24,800.0,379.7129,379.7512,379.3786,379.4359,800.0
2021-03-24 13:35:00,397.15,397.3,396.83,396.83,1448.0,379.35,379.4933,379.0443,379.0443,1448.0
2021-03-24 13:40:00,396.67,396.67,395.32,395.33,1241.0,378.8915,378.8915,377.602,377.6115,1241.0
2021-03-24 13:45:00,395.61,396.83,395.61,396.76,1005.0,377.879,379.0443,377.879,378.9775,1005.0
2021-03-24 13:50:00,397.05,397.05,396.57,396.57,200.0,379.2545,379.2545,378.796,378.796,200.0
2021-03-24 13:55:00,396.48,396.6,396.27,396.32,1970.0,378.71,378.8246,378.5094,378.5572,1970.0
2021-03-24 14:00:00,396.53,396.65,396.15,396.43,1457.0,378.7578,378.8724,378.3948,378.6622,1457.0
2021-03-24 14:05:00,396.43,396.43,396.43,396.43,0.0,378.6622,378.6622,378.6622,378.6622,0.0
2021-03-24 14:10:00,396.89,397.05,396.89,397.05,1100.0,379.1016,379.2545,379.1016,379.2545,1100.0
2021-03-24 14:15:00,397.06,397.27,396.77,397.18,800.0,379.264,379.4646,378.987,379.3786,800.0
2021-03-24 14:20:00,397.39,397.4,396.92,396.92,800.0,379.5792,379.5888,379.1303,379.1303,800.0
2021-03-24 14:25:00,397.14,397.48,397.03,397.14,1319.0,379.3404,379.6652,379.2354,379.3404,1319.0
2021-03-24 14:30:00,396.11,396.15,395.87,396.04,907.0,378.3566,378.3948,378.1273,378.2897,907.0
2021-03-24 14:35:00,396.5,396.84,396.5,396.51,803.0,378.7291,379.0539,378.7291,378.7387,803.0
2021-03-24 14:40:00,396.6,396.77,396.19,396.62,1600.0,378.8246,378.987,378.433,378.8437,1600.0
2021-03-24 14:45:00,396.46,396.72,396.15,396.72,1000.0,378.6909,378.9392,378.3948,378.9392,1000.0
2021-03-24 14:50:00,396.5,396.81,396.06,396.06,1900.0,378.7291,379.0252,378.3088,378.3088,1900.0
2021-03-24 14:55:00,396.17,396.4,395.21,395.21,1200.0,378.4139,378.6336,377.4969,377.4969,1200.0
2021-03-24 15:00:00,395.45,395.54,394.72,395.2,2400.0,377.7262,377.8121,377.0289,377.4874,2400.0
2021-03-24 15:05:00,395.5,395.51,394.76,394.98,2456.0,377.7739,377.7835,377.0671,377.2772,2456.0
2021-03-24 15:10:00,394.93,395.37,394.93,395.08,700.0,377.2295,377.6498,377.2295,377.3728,700.0
2021-03-24 15:15:00,396.05,396.29,396.05,396.29,700.0,378.2993,378.5285,378.2993,378.5285,700.0
2021-03-24 15:20:00,396.17,396.17,395.56,396.09,1217.0,378.4139,378.4139,377.8312,378.3375,1217.0
2021-03-24 15:25:00,395.97,395.97,395.15,395.15,1003.0,378.2229,378.2229,377.4396,377.4396,1003.0
2021-03-24 15:30:00,395.13,395.57,394.9,395.19,2252.0,377.4205,377.8408,377.2008,377.4778,2252.0
2021-03-24 15:35:00,394.97,395.74,394.72,395.34,2084.0,377.2677,378.0032,377.0289,377.6211,2084.0
2021-03-24 15:40:00,395.22,395.89,395.22,395.83,3112.0,377.5065,378.1464,377.5065,378.0891,3112.0
2021-03-24 15:45:00,395.79,396.51,395.51,395.95,2606.0,378.0509,378.7387,377.7835,378.2038,2606.0
2021-03-24 15:50:00,395.47,395.84,395.06,395.65,3676.0,377.7453,378.0987,377.3536,377.9172,3676.0
2021-03-24 15:55:00,395.58,395.7,394.87,395.4,15524.0,377.8503,377.965,377.1722,377.6784,15524.0
2021-03-25 09:30:00,395.68,395.68,395.17,395.18,3559.0,377.9459,377.9459,377.4587,377.4683,3559.0
2021-03-25 09:35:00,395.58,395.58,392.35,392.63,900.0,377.8503,377.8503,374.7651,375.0326,900.0
2021-03-25 09:40:00,390.91,391.85,390.28,390.29,1100.0,373.3896,374.2875,372.7879,372.7974,1100.0
2021-03-25 09:45:00,390.71,391.89,390.38,391.4,1712.0,373.1986,374.3257,372.8834,373.8577,1712.0
2021-03-25 09:50:00,391.56,391.56,391.0,391.0,931.0,374.0105,374.0105,373.4756,373.4756,931.0
2021-03-25 09:55:00,390.63,391.81,390.33,391.76,1780.0,373.1222,374.2493,372.8356,374.2016,1780.0
2021-03-25 10:00:00,391.16,392.14,390.96,391.91,714.0,373.6284,374.5645,373.4374,374.3448,714.0
2021-03-25 10:05:00,391.72,392.46,391.72,392.46,450.0,374.1633,374.8702,374.1633,374.8702,450.0
2021-03-25 10:10:00,392.52,392.52,392.4,392.41,200.0,374.9275,374.9275,374.8129,374.8224,200.0
2021-03-25 10:15:00,392.1,392.23,391.4,391.4,1040.0,374.5263,374.6505,373.8577,373.8577,1040.0
2021-03-25 10:20:00,391.63,392.61,391.63,392.52,400.0,374.0774,375.0135,374.0774,374.9275,400.0
2021-03-25 10:25:00,392.21,392.59,392.21,392.44,700.0,374.6314,374.9944,374.6314,374.8511,700.0
2021-03-25 10:30:00,392.09,392.09,392.09,392.09,200.0,374.5168,374.5168,374.5168,374.5168,200.0
2021-03-25 10:35:00,391.19,391.81,391.1,391.81,600.0,373.6571,374.2493,373.5711,374.2493,600.0
2021-03-25 10:40:00,391.81,391.81,391.81,391.81,0.0,374.2493,374.2493,374.2493,374.2493,0.0
2021-03-25 10:45:00,391.22,391.22,390.18,390.38,1500.0,373.6858,373.6858,372.6924,372.8834,1500.0
2021-03-25 10:50:00,390.08,390.08,390.08,390.08,100.0,372.5968,372.5968,372.5968,372.5968,100.0
2021-03-25 10:55:00,390.25,391.48,390.25,391.48,431.0,372.7592,373.9341,372.7592,373.9341,431.0
2021-03-25 11:00:00,391.59,391.76,390.64,390.64,1020.0,374.0392,374.2016,373.1317,373.1317,1020.0
2021-03-25 11:05:00,391.03,391.21,390.77,390.78,700.0,373.5043,373.6762,373.2559,373.2655,700.0
2021-03-25 11:10:00,391.39,392.05,391.39,392.05,400.0,373.8481,374.4786,373.8481,374.4786,400.0
2021-03-25 11:15:00,392.38,392.92,392.38,392.92,320.0,374.7938,375.3096,374.7938,375.3096,320.0
2021-03-25 11:20:00,392.89,393.49,392.89,393.49,200.0,375.2809,375.854,375.2809,375.854,200.0
2021-03-25 11:25:00,393.51,393.66,393.51,393.66,200.0,375.8731,376.0164,375.8731,376.0164,200.0
2021-03-25 11:30:00,394.24,394.55,394.09,394.09,731.0,376.5704,376.8665,376.4271,376.4271,731.0
2021-03-25 11:35:00,394.09,394.09,394.09,394.09,0.0,376.4271,376.4271,376.4271,376.4271,0.0
2021-03-25 11:40:00,394.09,394.09,394.09,394.09,0.0,376.4271,376.4271,376.4271,376.4271,0.0
2021-03-25 11:45:00,394.54,394.54,393.98,394.32,702.0,376.857,376.857,376.3221,376.6468,702.0
2021-03-25 11:50:00,395.17,396.71,395.15,396.71,2330.0,377.4587,378.9297,377.4396,378.9297,2330.0
2021-03-25 11:55:00,396.99,397.24,396.99,397.24,500.0,379.1971,379.4359,379.1971,379.4359,500.0
2021-03-25 12:00:00,396.82,397.14,396.22,396.22,1000.0,379.0348,379.3404,378.4617,378.4617,1000.0
2021-03-25 12:05:00,396.17,396.17,396.17,396.17,100.0,378.4139,378.4139,378.4139,378.4139,100.0
2021-03-25 12:10:00,395.85,395.85,395.77,395.77,402.0,378.1082,378.1082,378.0318,378.0318,402.0
2021-03-25 12:15:00,395.98,396.35,395.98,396.07,300.0,378.2324,378.5858,378.2324,378.3184,300.0
2021-03-25 12:20:00,396.53,396.65,396.52,396.63,904.0,378.7578,378.8724,378.7482,378.8533,904.0
2021-03-25 12:25:00,396.67,396.8,396.12,396.19,1104.0,378.8915,379.0157,378.3661,378.433,1104.0
2021-03-25 12:30:00,396.31,396.83,396.31,396.67,812.0,378.5476,379.0443,378.5476,378.8915,812.0
2021-03-25 12:35:00,396.81,397.5,396.81,397.5,300.0,379.0252,379.6843,379.0252,379.6843,300.0
2021-03-25 12:40:00,397.5,397.59,397.33,397.33,525.0,379.6843,379.7703,379.5219,379.5219,525.0
2021-03-25 12:45:00,397.9,397.9,397.9,397.9,2100.0,380.0664,380.0664,380.0664,380.0664,2100.0
2021-03-25 12:50:00,397.74,398.41,397.74,398.41,600.0,379.9135,380.5535,379.9135,380.5535,600.0
2021-03-25 12:55:00,398.46,398.46,397.98,398.29,900.0,380.6013,380.6013,380.1428,380.4389,900.0
2021-03-25 13:00:00,398.15,398.36,397.7,398.36,1200.0,380.3052,380.5057,379.8753,380.5057,1200.0
2021-03-25 13:05:00,398.62,398.62,398.06,398.06,600.0,380.7541,380.7541,380.2192,380.2192,600.0
2021-03-25 13:10:00,398.29,398.29,398.12,398.12,300.0,380.4389,380.4389,380.2765,380.2765,300.0
2021-03-25 13:15:00,398.39,398.44,398.39,398.44,200.0,380.5344,380.5822,380.5344,380.5822,200.0
2021-03-25 13:20:00,398.44,398.44,398.44,398.44,0.0,380.5822,380.5822,380.5822,380.5822,0.0
2021-03-25 13:25:00,398.54,398.61,398.35,398.61,500.0,380.6777,380.7445,380.4962,380.7445,500.0
2021-03-25 13:30:00,398.48,398.49,398.48,398.48,234.0,380.6204,380.6299,380.6204,380.6204,234.0
2021-03-25 13:35:00,398.08,398.08,397.83,398.01,300.0,380.2383,380.2383,379.9995,380.1714,300.0
2021-03-25 13:40:00,398.27,399.38,398.19,399.38,400.0,380.4198,381.48,380.3434,381.48,400.0
2021-03-25 13:45:00,399.39,399.44,398.88,398.9,745.0,381.4896,381.5373,381.0024,381.0215,745.0
2021-03-25 13:50:00,398.87,398.87,398.6,398.6,300.0,380.9929,380.9929,380.735,380.735,300.0
2021-03-25 13:55:00,398.82,398.82,398.31,398.31,300.0,380.9451,380.9451,380.458,380.458,300.0
2021-03-25 14:00:00,398.16,398.16,397.77,397.77,202.0,380.3147,380.3147,379.9422,379.9422,202.0
2021-03-25 14:05:00,397.96,398.28,397.96,398.28,500.0,380.1237,380.4293,380.1237,380.4293,500.0
2021-03-25 14:10:00,398.28,398.28,398.28,398.28,0.0,380.4293,380.4293,380.4293,380.4293,0.0
2021-03-25 14:15:00,398.5,398.51,398.5,398.5,263.0,380.6395,380.649,380.6395,380.6395,263.0
2021-03-25 14:20:00,399.21,399.21,398.76,398.79,400.0,381.3176,381.3176,380.8878,380.9165,400.0
2021-03-25 14:25:00,398.83,399.0,398.08,398.08,600.0,380.9547,381.1171,380.2383,380.2383,600.0
2021-03-25 14:30:00,398.1,398.11,398.07,398.11,400.0,380.2574,380.2669,380.2287,380.2669,400.0
2021-03-25 14:35:00,398.06,399.01,397.96,399.01,906.0,380.2192,381.1266,380.1237,381.1266,906.0
2021-03-25 14:40:00,399.37,399.37,399.37,399.37,100.0,381.4705,381.4705,381.4705,381.4705,100.0
2021-03-25 14:45:00,399.14,399.14,399.14,399.14,100.0,381.2508,381.2508,381.2508,381.2508,100.0
2021-03-25 14:50:00,399.15,399.65,399.14,399.65,586.0,381.2603,381.7379,381.2508,381.7379,586.0
2021-03-25 14:55:00,398.96,399.0,398.2,398.2,2201.0,381.0789,381.1171,380.3529,380.3529,2201.0
2021-03-25 15:00:00,398.49,399.0,398.12,398.21,2208.0,380.6299,381.1171,380.2765,380.3625,2208.0
2021-03-25 15:05:00,397.75,398.0,397.66,398.0,611.0,379.9231,380.1619,379.8371,380.1619,611.0
2021-03-25 15:10:00,397.92,398.25,397.42,397.98,4088.0,380.0855,380.4007,379.6079,380.1428,4088.0
2021-03-25 15:15:00,398.13,399.01,398.13,399.01,700.0,380.2861,381.1266,380.2861,381.1266,700.0
2021-03-25 15:20:00,399.17,399.17,398.3,398.35,2820.0,381.2794,381.2794,380.4484,380.4962,2820.0
2021-03-25 15:25:00,398.05,398.32,397.94,398.21,3274.0,380.2096,380.4675,380.1046,380.3625,3274.0
2021-03-25 15:30:00,398.22,398.61,398.07,398.26,7247.0,380.372,380.7445,380.2287,380.4102,7247.0
2021-03-25 15:35:00,398.1,398.11,397.88,398.11,2127.0,380.2574,380.2669,380.0473,380.2669,2127.0
2021-03-25 15:40:00,398.11,398.21,397.72,397.73,1513.0,380.2669,380.3625,379.8944,379.904,1513.0
2021-03-25 15:45:00,397.73,397.92,397.47,397.47,3648.0,379.904,380.0855,379.6556,379.6556,3648.0
2021-03-25 15:50:00,397.5,398.41,397.28,397.57,10874.0,379.6843,380.5535,379.4741,379.7512,10874.0
2021-03-25 15:55:00,397.56,397.66,396.76,397.66,14626.0,379.7416,379.8371,378.9775,379.8371,14626.0
2021-03-26 09:30:00,398.87,399.99,398.35,398.81,2391.0,380.9929,382.0627,380.4962,380.9356,2391.0
2021-03-26 09:35:00,398.31,398.31,397.32,397.32,1040.0,380.458,380.458,379.5124,379.5124,1040.0
2021-03-26 09:40:00,397.21,397.63,396.23,396.88,553.0,379.4073,379.8085,378.4712,379.0921,553.0
2021-03-26 09:45:00,396.49,397.84,396.4,397.25,1227.0,378.7196,380.009,378.6336,379.4455,1227.0
2021-03-26 09:50:00,396.44,397.19,395.93,397.06,1500.0,378.6718,379.3882,378.1847,379.264,1500.0
2021-03-26 09:55:00,397.19,398.46,397.14,398.44,2619.0,379.3882,380.6013,379.3404,380.5822,2619.0
2021-03-26 10:00:00,398.79,399.11,397.07,397.39,3644.0,380.9165,381.2221,379.2736,379.5792,3644.0
2021-03-26 10:05:00,397.12,397.12,395.23,396.1,5532.0,379.3213,379.3213,377.516,378.347,5532.0
2021-03-26 10:10:00,396.04,397.12,396.04,397.12,2702.0,378.2897,379.3213,378.2897,379.3213,2702.0
2021-03-26 10:15:00,397.55,397.73,397.2,397.63,3705.0,379.732,379.904,379.3977,379.8085,3705.0
2021-03-26 10:20:00,397.68,398.84,397.67,398.8,4960.0,379.8562,380.9642,379.8467,380.926,4960.0
2021-03-26 10:25:00,398.63,399.2,398.37,398.37,1628.0,380.7636,381.3081,380.5153,380.5153,1628.0
2021-03-26 10:30:00,398.75,398.92,398.42,398.44,1598.0,380.8783,381.0406,380.5631,380.5822,1598.0
2021-03-26 10:35:00,398.48,398.62,398.1,398.21,1600.0,380.6204,380.7541,380.2574,380.3625,1600.0
2021-03-26 10:40:00,398.43,398.43,397.68,397.81,1563.0,380.5726,380.5726,379.8562,379.9804,1563.0
2021-03-26 10:45:00,397.43,397.44,396.54,396.92,2837.0,379.6174,379.627,378.7673,379.1303,2837.0
2021-03-26 10:50:00,396.94,398.05,396.94,397.96,4510.0,379.1494,380.2096,379.1494,380.1237,4510.0
2021-03-26 10:55:00,397.99,398.01,397.32,397.71,8276.0,380.1523,380.1714,379.5124,379.8849,8276.0
2021-03-26 11:00:00,397.7,398.09,397.4,398.09,2000.0,379.8753,380.2478,379.5888,380.2478,2000.0
2021-03-26 11:05:00,397.97,398.75,397.92,398.75,2237.0,380.1332,380.8783,380.0855,380.8783,2237.0
2021-03-26 11:10:00,398.66,398.66,397.59,397.59,3500.0,380.7923,380.7923,379.7703,379.7703,3500.0
2021-03-26 11:15:00,397.42,397.42,397.02,397.35,1500.0,379.6079,379.6079,379.2258,379.541,1500.0
2021-03-26 11:20:00,397.41,397.68,397.41,397.68,801.0,379.5983,379.8562,379.5983,379.8562,801.0
2021-03-26 11:25:00,397.5,398.05,397.5,397.8,4700.0,379.6843,380.2096,379.6843,379.9708,4700.0
2021-03-26 11:30:00,397.62,397.62,396.86,396.86,800.0,379.7989,379.7989,379.073,379.073,800.0
2021-03-26 11:35:00,396.93,397.22,396.83,397.22,700.0,379.1398,379.4168,379.0443,379.4168,700.0
2021-03-26 11:40:00,397.34,397.34,396.16,396.34,3200.0,379.5315,379.5315,378.4043,378.5763,3200.0
2021-03-26 11:45:00,396.49,397.86,396.0,397.69,4470.0,378.7196,380.0282,378.2515,379.8658,4470.0
2021-03-26 11:50:00,397.75,398.95,397.74,398.79,500.0,379.9231,381.0693,379.9135,380.9165,500.0
2021-03-26 11:55:00,399.25,399.5,398.75,398.75,1428.0,381.3559,381.5946,380.8783,380.8783,1428.0
2021-03-26 12:00:00,398.92,399.18,398.92,399.18,400.0,381.0406,381.289,381.0406,381.289,400.0
2021-03-26 12:05:00,398.98,399.46,398.82,399.46,1300.0,381.098,381.5564,380.9451,381.5564,1300.0
2021-03-26 12:10:00,399.47,399.75,399.46,399.75,602.0,381.566,381.8334,381.5564,381.8334,602.0
2021-03-26 12:15:00,399.43,399.9,399.21,399.48,2431.0,381.5278,381.9767,381.3176,381.5755,2431.0
2021-03-26 12:20:00,399.32,399.38,398.87,398.87,1697.0,381.4227,381.48,380.9929,380.9929,1697.0
2021-03-26 12:25:00,398.84,398.84,398.24,398.33,1314.0,380.9642,380.9642,380.3911,380.4771,1314.0
2021-03-26 12:30:00,398.16,398.74,398.16,398.51,1346.0,380.3147,380.8687,380.3147,380.649,1346.0
2021-03-26 12:35:00,398.43,398.43,398.19,398.37,800.0,380.5726,380.5726,380.3434,380.5153,800.0
2021-03-26 12:40:00,398.19,398.82,398.19,398.82,1300.0,380.3434,380.9451,380.3434,380.9451,1300.0
2021-03-26 12:45:00,398.65,399.07,398.65,399.07,600.0,380.7827,381.1839,380.7827,381.1839,600.0
2021-03-26 12:50:00,399.42,399.99,399.42,399.85,900.0,381.5182,382.0627,381.5182,381.929,900.0
2021-03-26 12:55:00,399.98,399.98,399.62,399.65,800.0,382.0531,382.0531,381.7093,381.7379,800.0
2021-03-26 13:00:00,399.81,400.09,399.37,399.37,1822.0,381.8908,382.1582,381.4705,381.4705,1822.0
2021-03-26 13:05:00,399.41,399.98,399.3,399.98,1502.0,381.5087,382.0531,381.4036,382.0531,1502.0
2021-03-26 13:10:00,399.77,399.87,399.51,399.79,1120.0,381.8525,381.9481,381.6042,381.8717,1120.0
2021-03-26 13:15:00,399.71,399.71,399.32,399.32,725.0,381.7952,381.7952,381.4227,381.4227,725.0
2021-03-26 13:20:00,399.55,399.7,399.28,399.69,1000.0,381.6424,381.7857,381.3845,381.7761,1000.0
2021-03-26 13:25:00,399.44,399.44,398.79,399.19,1000.0,381.5373,381.5373,380.9165,381.2985,1000.0
2021-03-26 13:30:00,398.96,399.26,398.96,399.26,200.0,381.0789,381.3654,381.0789,381.3654,200.0
2021-03-26 13:35:00,398.72,398.72,398.11,398.11,2300.0,380.8496,380.8496,380.2669,380.2669,2300.0
2021-03-26 13:40:00,398.21,398.22,396.98,396.98,957.0,380.3625,380.372,379.1876,379.1876,957.0
2021-03-26 13:45:00,396.28,396.94,396.0,396.8,4057.0,378.519,379.1494,378.2515,379.0157,4057.0
2021-03-26 13:50:00,396.8,397.4,396.72,397.06,3074.0,379.0157,379.5888,378.9392,379.264,3074.0
2021-03-26 13:55:00,397.37,397.85,397.37,397.85,600.0,379.5601,380.0186,379.5601,380.0186,600.0
2021-03-26 14:00:00,397.43,397.51,396.71,396.91,2400.0,379.6174,379.6938,378.9297,379.1207,2400.0
2021-03-26 14:05:00,396.89,396.89,396.23,396.58,1104.0,379.1016,379.1016,378.4712,378.8055,1104.0
2021-03-26 14:10:00,396.69,396.69,395.73,395.73,2808.0,378.9106,378.9106,377.9936,377.9936,2808.0
2021-03-26 14:15:00,395.43,395.63,394.98,395.14,2224.0,377.7071,377.8981,377.2772,377.4301,2224.0
2021-03-26 14:20:00,395.68,396.86,395.67,396.59,800.0,377.9459,379.073,377.9363,378.8151,800.0
2021-03-26 14:25:00,396.66,397.14,396.39,396.39,700.0,378.8819,379.3404,378.624,378.624,700.0
2021-03-26 14:30:00,396.49,397.59,396.49,397.21,2602.0,378.7196,379.7703,378.7196,379.4073,2602.0
2021-03-26 14:35:00,397.15,397.18,396.63,397.11,3504.0,379.35,379.3786,378.8533,379.3118,3504.0
2021-03-26 14:40:00,396.99,397.04,396.52,396.91,2644.0,379.1971,379.2449,378.7482,379.1207,2644.0
2021-03-26 14:45:00,396.71,396.71,396.02,396.58,1300.0,378.9297,378.9297,378.2706,378.8055,1300.0
2021-03-26 14:50:00,396.59,398.03,396.59,398.03,800.0,378.8151,380.1905,378.8151,380.1905,800.0
2021-03-26 14:55:00,398.36,398.65,398.36,398.65,900.0,380.5057,380.7827,380.5057,380.7827,900.0
2021-03-26 15:00:00,398.88,399.47,398.71,399.47,1800.0,381.0024,381.566,380.8401,381.566,1800.0
2021-03-26 15:05:00,399.05,399.05,398.1,398.1,3386.0,381.1648,381.1648,380.2574,380.2574,3386.0
2021-03-26 15:10:00,398.41,398.78,398.07,398.08,600.0,380.5535,380.9069,380.2287,380.2383,600.0
2021-03-26 15:15:00,398.32,398.42,397.53,397.69,1200.0,380.4675,380.5631,379.7129,379.8658,1200.0
2021-03-26 15:20:00,397.81,398.18,397.8,397.94,2816.0,379.9804,380.3338,379.9708,380.1046,2816.0
2021-03-26 15:25:00,398.19,398.42,397.0,397.15,3300.0,380.3434,380.5631,379.2067,379.35,3300.0
2021-03-26 15:30:00,397.14,397.73,397.03,397.68,1300.0,379.3404,379.904,379.2354,379.8562,1300.0
2021-03-26 15:35:00,397.95,398.03,396.73,397.29,4104.0,380.1141,380.1905,378.9488,379.4837,4104.0
2021-03-26 15:40:00,397.29,397.55,397.14,397.48,4499.0,379.4837,379.732,379.3404,379.6652,4499.0
2021-03-26 15:45:00,397.62,398.33,397.4,398.33,6225.0,379.7989,380.4771,379.5888,380.4771,6225.0
2021-03-26 15:50:00,398.27,398.27,397.22,397.69,8578.0,380.4198,380.4198,379.4168,379.8658,8578.0
2021-03-26 15:55:00,397.59,399.54,397.59,399.31,12461.0,379.7703,381.6329,379.7703,381.4132,12461.0
2021-03-29 09:30:00,399.16,400.0,398.26,400.0,5948.0,381.2699,382.0722,380.4102,382.0722,5948.0
2021-03-29 09:35:00,401.67,401.67,400.04,401.19,482.0,383.6674,383.6674,382.1104,383.2089,482.0
2021-03-29 09:40:00,401.2,401.2,400.51,400.52,300.0,383.2185,383.2185,382.5594,382.5689,300.0
2021-03-29 09:45:00,400.37,400.37,399.16,399.16,1200.0,382.4257,382.4257,381.2699,381.2699,1200.0
2021-03-29 09:50:00,399.72,401.06,399.29,401.06,1344.0,381.8048,383.0847,381.3941,383.0847,1344.0
2021-03-29 09:55:00,401.32,401.32,401.32,401.32,100.0,383.3331,383.3331,383.3331,383.3331,100.0
2021-03-29 10:00:00,400.81,401.79,400.58,401.79,2008.0,382.8459,383.782,382.6262,383.782,2008.0
2021-03-29 10:05:00,402.29,402.29,401.77,402.13,600.0,384.2596,384.2596,383.7629,384.1068,600.0
2021-03-29 10:10:00,401.74,401.74,400.52,401.08,1550.0,383.7343,383.7343,382.5689,383.1038,1550.0
2021-03-29 10:15:00,401.13,401.91,400.72,401.9,900.0,383.1516,383.8966,382.76,383.8871,900.0
2021-03-29 10:20:00,401.2,401.2,400.52,400.52,401.0,383.2185,383.2185,382.5689,382.5689,401.0
2021-03-29 10:25:00,400.29,400.29,399.52,399.52,725.0,382.3492,382.3492,381.6138,381.6138,725.0
2021-03-29 10:30:00,399.13,399.13,398.33,398.33,500.0,381.2412,381.2412,380.4771,380.4771,500.0
2021-03-29 10:35:00,398.15,399.42,398.15,399.39,1172.0,380.3052,381.5182,380.3052,381.4896,1172.0
2021-03-29 10:40:00,398.64,398.64,398.33,398.35,803.0,380.7732,380.7732,380.4771,380.4962,803.0
2021-03-29 10:45:00,397.81,398.49,397.06,398.38,800.0,379.9804,380.6299,379.264,380.5248,800.0
2021-03-29 10:50:00,398.45,398.94,397.84,398.94,1532.0,380.5917,381.0597,380.009,381.0597,1532.0
2021-03-29 10:55:00,398.5,399.32,398.18,399.32,900.0,380.6395,381.4227,380.3338,381.4227,900.0
2021-03-29 11:00:00,399.2,399.36,398.59,398.91,700.0,381.3081,381.4609,380.7254,381.0311,700.0
2021-03-29 11:05:00,398.25,398.4,397.84,398.4,1081.0,380.4007,380.544,380.009,380.544,1081.0
2021-03-29 11:10:00,398.67,399.38,398.49,399.38,1100.0,380.8018,381.48,380.6299,381.48,1100.0
2021-03-29 11:15:00,399.85,399.85,399.6,399.6,200.0,381.929,381.929,381.6902,381.6902,200.0
2021-03-29 11:20:00,399.72,400.05,399.45,399.45,668.0,381.8048,382.12,381.5469,381.5469,668.0
2021-03-29 11:25:00,399.66,399.81,399.66,399.81,200.0,381.7475,381.8908,381.7475,381.8908,200.0
2021-03-29 11:30:00,399.97,400.74,399.97,400.45,1513.0,382.0436,382.7791,382.0436,382.5021,1513.0
2021-03-29 11:35:00,400.49,400.72,400.31,400.42,1240.0,382.5403,382.76,382.3683,382.4734,1240.0
2021-03-29 11:40:00,400.51,400.7,400.44,400.7,600.0,382.5594,382.7409,382.4925,382.7409,600.0
2021-03-29 11:45:00,401.06,401.06,400.32,400.33,600.0,383.0847,383.0847,382.3779,382.3874,600.0
2021-03-29 11:50:00,400.17,400.84,400.17,400.4,1627.0,382.2346,382.8746,382.2346,382.4543,1627.0
2021-03-29 11:55:00,400.12,400.36,399.97,400.36,500.0,382.1869,382.4161,382.0436,382.4161,500.0
2021-03-29 12:00:00,400.49,400.83,400.49,400.83,300.0,382.5403,382.865,382.5403,382.865,300.0
2021-03-29 12:05:00,400.56,400.99,400.56,400.85,501.0,382.6071,383.0179,382.6071,382.8841,501.0
2021-03-29 12:10:00,400.68,400.68,400.32,400.48,903.0,382.7218,382.7218,382.3779,382.5307,903.0
2021-03-29 12:15:00,400.32,400.32,399.95,400.09,2315.0,382.3779,382.3779,382.0245,382.1582,2315.0
2021-03-29 12:20:00,399.9,399.9,399.46,399.46,947.0,381.9767,381.9767,381.5564,381.5564,947.0
2021-03-29 12:25:00,399.58,400.14,399.31,399.88,1000.0,381.6711,382.206,381.4132,381.9576,1000.0
2021-03-29 12:30:00,400.43,400.43,399.96,400.43,932.0,382.483,382.483,382.034,382.483,932.0
2021-03-29 12:35:00,400.67,401.75,400.67,401.57,1300.0,382.7122,383.7438,382.7122,383.5719,1300.0
2021-03-29 12:40:00,401.37,402.34,401.37,402.34,706.0,383.3808,384.3074,383.3808,384.3074,706.0
2021-03-29 12:45:00,402.1,402.1,401.6,401.6,600.0,384.0781,384.0781,383.6005,383.6005,600.0
2021-03-29 12:50:00,401.26,401.63,401.07,401.63,1193.0,383.2758,383.6292,383.0943,383.6292,1193.0
2021-03-29 12:55:00,402.16,402.41,401.99,402.41,1011.0,384.1354,384.3742,383.973,384.3742,1011.0
2021-03-29 13:00:00,401.99,402.45,401.99,402.45,300.0,383.973,384.4124,383.973,384.4124,300.0
2021-03-29 13:05:00,402.57,402.57,402.15,402.15,500.0,384.5271,384.5271,384.1259,384.1259,500.0
2021-03-29 13:10:00,401.97,402.05,401.8,402.05,300.0,383.9539,384.0304,383.7916,384.0304,300.0
2021-03-29 13:15:00,401.69,401.72,401.56,401.56,700.0,383.6865,383.7152,383.5623,383.5623,700.0
2021-03-29 13:20:00,401.43,402.21,401.3,402.21,903.0,383.4381,384.1832,383.314,384.1832,903.0
2021-03-29 13:25:00,402.57,402.8,402.45,402.8,552.0,384.5271,384.7467,384.4124,384.7467,552.0
2021-03-29 13:30:00,402.91,403.51,402.9,403.36,400.0,384.8518,385.4249,384.8423,385.2816,400.0
2021-03-29 13:35:00,403.97,404.04,403.47,403.47,808.0,385.8643,385.9312,385.3867,385.3867,808.0
2021-03-29 13:40:00,403.16,403.16,402.78,402.79,200.0,385.0906,385.0906,384.7276,384.7372,200.0
2021-03-29 13:45:00,402.45,402.84,402.45,402.84,1196.0,384.4124,384.785,384.4124,384.785,1196.0
2021-03-29 13:50:00,403.34,403.34,402.94,402.94,200.0,385.2625,385.2625,384.8805,384.8805,200.0
2021-03-29 13:55:00,402.69,402.69,402.3,402.3,301.0,384.6417,384.6417,384.2692,384.2692,301.0
2021-03-29 14:00:00,402.33,402.33,402.16,402.26,501.0,384.2978,384.2978,384.1354,384.2309,501.0
2021-03-29 14:05:00,402.94,402.94,402.4,402.4,500.0,384.8805,384.8805,384.3647,384.3647,500.0
2021-03-29 14:10:00,402.39,402.95,401.99,402.95,872.0,384.3551,384.89,383.973,384.89,872.0
2021-03-29 14:15:00,402.95,403.0,402.38,402.98,1000.0,384.89,384.9378,384.3456,384.9187,1000.0
2021-03-29 14:20:00,402.94,403.2,402.72,403.2,1047.0,384.8805,385.1288,384.6703,385.1288,1047.0
2021-03-29 14:25:00,403.37,403.56,403.3,403.56,500.0,385.2912,385.4727,385.2243,385.4727,500.0
2021-03-29 14:30:00,403.08,403.08,402.33,402.33,603.0,385.0142,385.0142,384.2978,384.2978,603.0
2021-03-29 14:35:00,402.45,402.73,402.44,402.58,1196.0,384.4124,384.6799,384.4029,384.5366,1196.0
2021-03-29 14:40:00,402.85,402.89,402.85,402.89,200.0,384.7945,384.8327,384.7945,384.8327,200.0
2021-03-29 14:45:00,402.86,404.0,402.81,403.31,2141.0,384.8041,385.893,384.7563,385.2339,2141.0
2021-03-29 14:50:00,403.1,403.57,403.1,403.3,1119.0,385.0333,385.4822,385.0333,385.2243,1119.0
2021-03-29 14:55:00,402.84,402.84,402.81,402.82,305.0,384.785,384.785,384.7563,384.7658,305.0
2021-03-29 15:00:00,403.06,403.18,402.55,403.06,1300.0,384.9951,385.1097,384.5079,384.9951,1300.0
2021-03-29 15:05:00,403.11,403.11,402.57,402.57,1076.0,385.0429,385.0429,384.5271,384.5271,1076.0
2021-03-29 15:10:00,402.42,402.91,402.42,402.55,1300.0,384.3838,384.8518,384.3838,384.5079,1300.0
2021-03-29 15:15:00,402.7,402.77,402.7,402.77,200.0,384.6512,384.7181,384.6512,384.7181,200.0
2021-03-29 15:20:00,402.74,402.74,402.37,402.44,1805.0,384.6894,384.6894,384.336,384.4029,1805.0
2021-03-29 15:25:00,402.61,402.62,401.71,402.18,1948.0,384.5653,384.5748,383.7056,384.1545,1948.0
2021-03-29 15:30:00,402.09,402.09,401.85,401.86,500.0,384.0686,384.0686,383.8393,383.8489,500.0
2021-03-29 15:35:00,401.88,402.11,401.7,401.76,1805.0,383.868,384.0877,383.696,383.7534,1805.0
2021-03-29 15:40:00,401.75,401.8,401.11,401.29,2900.0,383.7438,383.7916,383.1325,383.3044,2900.0
2021-03-29 15:45:00,401.34,401.6,400.76,400.76,4615.0,383.3522,383.6005,382.7982,382.7982,4615.0
2021-03-29 15:50:00,401.0,401.49,400.49,400.49,7035.0,383.0274,383.4955,382.5403,382.5403,7035.0
2021-03-29 15:55:00,400.46,400.75,399.8,399.94,12776.0,382.5116,382.7886,381.8812,382.0149,12776.0
2021-03-30 09:30:00,399.25,399.25,399.25,399.25,2490.0,381.3559,381.3559,381.3559,381.3559,2490.0
2021-03-30 09:35:00,399.73,400.74,399.36,400.44,1302.0,381.8143,382.7791,381.4609,382.4925,1302.0
2021-03-30 09:40:00,400.17,400.17,399.35,399.49,1194.0,382.2346,382.2346,381.4514,381.5851,1194.0
2021-03-30 09:45:00,399.74,400.02,398.48,398.48,1100.0,381.8239,382.0913,380.6204,380.6204,1100.0
2021-03-30 09:50:00,399.28,399.7,399.28,399.69,200.0,381.3845,381.7857,381.3845,381.7761,200.0
2021-03-30 09:55:00,399.79,400.1,399.79,400.1,302.0,381.8717,382.1678,381.8717,382.1678,302.0
2021-03-30 10:00:00,399.78,400.17,399.25,399.68,1548.0,381.8621,382.2346,381.3559,381.7666,1548.0
2021-03-30 10:05:00,399.92,400.27,399.65,399.92,900.0,381.9958,382.3301,381.7379,381.9958,900.0
2021-03-30 10:10:00,399.92,399.92,399.92,399.92,0.0,381.9958,381.9958,381.9958,381.9958,0.0
2021-03-30 10:15:00,400.93,401.01,400.75,400.94,600.0,382.9606,383.037,382.7886,382.9701,600.0
2021-03-30 10:20:00,400.41,400.41,400.13,400.41,700.0,382.4639,382.4639,382.1964,382.4639,700.0
2021-03-30 10:25:00,400.83,400.9,400.83,400.9,200.0,382.865,382.9319,382.865,382.9319,200.0
2021-03-30 10:30:00,401.26,401.52,401.26,401.52,200.0,383.2758,383.5241,383.2758,383.5241,200.0
2021-03-30 10:35:00,401.5,402.03,401.22,402.03,506.0,383.505,384.0113,383.2376,384.0113,506.0
2021-03-30 10:40:00,402.19,402.19,402.08,402.08,402.0,384.1641,384.1641,384.059,384.059,402.0
2021-03-30 10:45:00,401.3,401.3,400.85,401.23,500.0,383.314,383.314,382.8841,383.2471,500.0
2021-03-30 10:50:00,401.16,401.16,401.16,401.16,100.0,383.1802,383.1802,383.1802,383.1802,100.0
2021-03-30 10:55:00,401.05,401.64,400.82,400.97,1500.0,383.0752,383.6387,382.8555,382.9988,1500.0
2021-03-30 11:00:00,400.26,400.46,400.04,400.04,300.0,382.3206,382.5116,382.1104,382.1104,300.0
2021-03-30 11:05:00,399.25,399.66,399.24,399.66,415.0,381.3559,381.7475,381.3463,381.7475,415.0
2021-03-30 11:10:00,399.94,400.14,399.83,400.13,300.0,382.0149,382.206,381.9099,382.1964,300.0
2021-03-30 11:15:00,399.91,402.15,399.91,402.15,3268.0,381.9863,384.1259,381.9863,384.1259,3268.0
2021-03-30 11:20:00,401.7,401.99,401.39,401.39,900.0,383.696,383.973,383.3999,383.3999,900.0
2021-03-30 11:25:00,401.24,401.51,401.0,401.4,1305.0,383.2567,383.5146,383.0274,383.4095,1305.0
2021-03-30 11:30:00,401.2,401.61,401.16,401.24,1000.0,383.2185,383.6101,383.1802,383.2567,1000.0
2021-03-30 11:35:00,401.49,401.49,400.76,400.76,1200.0,383.4955,383.4955,382.7982,382.7982,1200.0
2021-03-30 11:40:00,401.0,401.51,401.0,401.51,337.0,383.0274,383.5146,383.0274,383.5146,337.0
2021-03-30 11:45:00,401.51,401.51,401.51,401.51,0.0,383.5146,383.5146,383.5146,383.5146,0.0
2021-03-30 11:50:00,400.81,400.89,400.59,400.59,900.0,382.8459,382.9224,382.6358,382.6358,900.0
2021-03-30 11:55:00,400.67,401.03,400.67,401.03,700.0,382.7122,383.0561,382.7122,383.0561,700.0
2021-03-30 12:00:00,401.01,401.61,401.01,401.35,902.0,383.037,383.6101,383.037,383.3617,902.0
2021-03-30 12:05:00,401.6,401.82,401.6,401.82,600.0,383.6005,383.8107,383.6005,383.8107,600.0
2021-03-30 12:10:00,401.65,401.68,401.48,401.68,300.0,383.6483,383.6769,383.4859,383.6769,300.0
2021-03-30 12:15:00,401.47,401.47,401.04,401.04,1001.0,383.4764,383.4764,383.0656,383.0656,1001.0
2021-03-30 12:20:00,401.27,401.94,400.94,401.85,1305.0,383.2853,383.9253,382.9701,383.8393,1305.0
2021-03-30 12:25:00,402.16,402.16,401.51,401.51,1000.0,384.1354,384.1354,383.5146,383.5146,1000.0
2021-03-30 12:30:00,401.51,401.51,401.51,401.51,0.0,383.5146,383.5146,383.5146,383.5146,0.0
2021-03-30 12:35:00,400.97,400.97,400.53,400.53,1000.0,382.9988,382.9988,382.5785,382.5785,1000.0
2021-03-30 12:40:00,400.56,400.96,400.53,400.73,1095.0,382.6071,382.9892,382.5785,382.7695,1095.0
2021-03-30 12:45:00,400.52,400.52,400.52,400.52,100.0,382.5689,382.5689,382.5689,382.5689,100.0
2021-03-30 12:50:00,400.2,400.2,399.2,399.2,300.0,382.2633,382.2633,381.3081,381.3081,300.0
2021-03-30 12:55:00,399.24,399.8,399.23,399.8,600.0,381.3463,381.8812,381.3368,381.8812,600.0
2021-03-30 13:00:00,399.98,400.63,399.97,400.63,400.0,382.0531,382.674,382.0436,382.674,400.0
2021-03-30 13:05:00,400.42,400.52,399.87,399.88,900.0,382.4734,382.5689,381.9481,381.9576,900.0
2021-03-30 13:10:00,399.42,399.42,399.42,399.42,100.0,381.5182,381.5182,381.5182,381.5182,100.0
2021-03-30 13:15:00,399.22,399.39,399.22,399.39,613.0,381.3272,381.4896,381.3272,381.4896,613.0
2021-03-30 13:20:00,399.39,399.77,399.39,399.77,300.0,381.4896,381.8525,381.4896,381.8525,300.0
2021-03-30 13:25:00,399.94,399.95,399.84,399.9,600.0,382.0149,382.0245,381.9194,381.9767,600.0
2021-03-30 13:30:00,399.81,399.84,399.81,399.84,200.0,381.8908,381.9194,381.8908,381.9194,200.0
2021-03-30 13:35:00,400.05,400.05,400.05,400.05,100.0,382.12,382.12,382.12,382.12,100.0
2021-03-30 13:40:00,400.05,400.05,400.05,400.05,0.0,382.12,382.12,382.12,382.12,0.0
2021-03-30 13:45:00,399.68,399.8,398.48,398.48,1594.0,381.7666,381.8812,380.6204,380.6204,1594.0
2021-03-30 13:50:00,398.46,398.83,398.37,398.63,2321.0,380.6013,380.9547,380.5153,380.7636,2321.0
2021-03-30 13:55:00,398.45,398.45,398.13,398.17,500.0,380.5917,380.5917,380.2861,380.3243,500.0
2021-03-30 14:00:00,398.18,398.49,397.91,398.49,1650.0,380.3338,380.6299,380.0759,380.6299,1650.0
2021-03-30 14:05:00,398.4,398.73,398.07,398.07,950.0,380.544,380.8592,380.2287,380.2287,950.0
2021-03-30 14:10:00,398.29,398.61,398.26,398.61,608.0,380.4389,380.7445,380.4102,380.7445,608.0
2021-03-30 14:15:00,398.64,398.98,398.64,398.95,850.0,380.7732,381.098,380.7732,381.0693,850.0
2021-03-30 14:20:00,398.99,398.99,398.68,398.81,550.0,381.1075,381.1075,380.8114,380.9356,550.0
2021-03-30 14:25:00,398.81,398.81,398.81,398.81,0.0,380.9356,380.9356,380.9356,380.9356,0.0
2021-03-30 14:30:00,398.78,398.96,398.78,398.95,300.0,380.9069,381.0789,380.9069,381.0693,300.0
2021-03-30 14:35:00,398.85,399.49,398.71,399.49,1338.0,380.9738,381.5851,380.8401,381.5851,1338.0
2021-03-30 14:40:00,399.1,399.47,399.1,399.16,512.0,381.2126,381.566,381.2126,381.2699,512.0
2021-03-30 14:45:00,399.16,399.16,399.16,399.16,0.0,381.2699,381.2699,381.2699,381.2699,0.0
2021-03-30 14:50:00,399.47,399.7,399.25,399.56,900.0,381.566,381.7857,381.3559,381.652,900.0
2021-03-30 14:55:00,399.4,399.93,399.38,399.64,1000.0,381.4991,382.0054,381.48,381.7284,1000.0
2021-03-30 15:00:00,399.69,399.75,399.64,399.68,500.0,381.7761,381.8334,381.7284,381.7666,500.0
2021-03-30 15:05:00,400.05,400.07,399.87,399.89,800.0,382.12,382.1391,381.9481,381.9672,800.0
2021-03-30 15:10:00,399.9,399.95,399.78,399.79,831.0,381.9767,382.0245,381.8621,381.8717,831.0
2021-03-30 15:15:00,399.58,399.62,399.56,399.62,300.0,381.6711,381.7093,381.652,381.7093,300.0
2021-03-30 15:20:00,399.85,400.05,399.62,400.05,500.0,381.929,382.12,381.7093,382.12,500.0
2021-03-30 15:25:00,400.32,400.73,400.32,400.56,1100.0,382.3779,382.7695,382.3779,382.6071,1100.0
2021-03-30 15:30:00,400.65,401.12,400.64,400.67,2000.0,382.6931,383.142,382.6836,382.7122,2000.0
2021-03-30 15:35:00,400.2,400.2,399.65,399.78,450.0,382.2633,382.2633,381.7379,381.8621,450.0
2021-03-30 15:40:00,399.5,399.82,399.49,399.49,1379.0,381.5946,381.9003,381.5851,381.5851,1379.0
2021-03-30 15:45:00,399.48,399.68,398.99,399.24,3120.0,381.5755,381.7666,381.1075,381.3463,3120.0
2021-03-30 15:50:00,399.28,399.28,398.64,398.65,2800.0,381.3845,381.3845,380.7732,380.7827,2800.0
2021-03-30 15:55:00,398.44,398.93,397.67,398.67,11160.0,380.5822,381.0502,379.8467,380.8018,11160.0
2021-03-31 09:30:00,398.24,399.18,398.24,399.18,2982.0,380.3911,381.289,380.3911,381.289,2982.0
2021-03-31 09:35:00,398.79,398.79,398.79,398.79,200.0,380.9165,380.9165,380.9165,380.9165,200.0
2021-03-31 09:40:00,398.86,398.86,398.85,398.86,200.0,380.9833,380.9833,380.9738,380.9833,200.0
2021-03-31 09:45:00,398.18,399.48,398.18,398.65,600.0,380.3338,381.5755,380.3338,380.7827,600.0
2021-03-31 09:50:00,398.47,398.47,397.34,397.91,900.0,380.6108,380.6108,379.5315,380.0759,900.0
2021-03-31 09:55:00,397.91,398.24,397.68,397.89,1000.0,380.0759,380.3911,379.8562,380.0568,1000.0
2021-03-31 10:00:00,398.38,398.72,398.35,398.72,300.0,380.5248,380.8496,380.4962,380.8496,300.0
2021-03-31 10:05:00,398.67,400.32,398.67,400.22,2335.0,380.8018,382.3779,380.8018,382.2824,2335.0
2021-03-31 10:10:00,400.02,400.02,399.0,399.15,3934.0,382.0913,382.0913,381.1171,381.2603,3934.0
2021-03-31 10:15:00,398.71,399.2,398.7,399.19,800.0,380.8401,381.3081,380.8305,381.2985,800.0
2021-03-31 10:20:00,399.08,399.1,398.24,398.25,2004.0,381.1935,381.2126,380.3911,380.4007,2004.0
2021-03-31 10:25:00,398.14,398.54,397.77,398.18,1600.0,380.2956,380.6777,379.9422,380.3338,1600.0
2021-03-31 10:30:00,397.8,397.81,396.82,396.82,1100.0,379.9708,379.9804,379.0348,379.0348,1100.0
2021-03-31 10:35:00,396.07,396.55,395.97,396.46,1803.0,378.3184,378.7769,378.2229,378.6909,1803.0
2021-03-31 10:40:00,396.47,396.52,395.92,396.11,900.0,378.7005,378.7482,378.1751,378.3566,900.0
2021-03-31 10:45:00,395.22,395.22,395.06,395.16,300.0,377.5065,377.5065,377.3536,377.4492,300.0
2021-03-31 10:50:00,395.04,395.39,395.04,395.35,800.0,377.3345,377.6689,377.3345,377.6306,800.0
2021-03-31 10:55:00,396.52,396.52,396.0,396.5,2223.0,378.7482,378.7482,378.2515,378.7291,2223.0
2021-03-31 11:00:00,397.15,397.36,396.68,397.13,1118.0,379.35,379.5506,378.901,379.3309,1118.0
2021-03-31 11:05:00,397.26,397.26,396.81,396.81,413.0,379.455,379.455,379.0252,379.0252,413.0
2021-03-31 11:10:00,395.52,395.69,395.52,395.69,200.0,377.793,377.9554,377.793,377.9554,200.0
2021-03-31 11:15:00,395.76,395.76,395.31,395.41,600.0,378.0223,378.0223,377.5924,377.688,600.0
2021-03-31 11:20:00,395.41,395.71,395.26,395.34,1702.0,377.688,377.9745,377.5447,377.6211,1702.0
2021-03-31 11:25:00,395.49,396.58,395.49,396.05,1358.0,377.7644,378.8055,377.7644,378.2993,1358.0
2021-03-31 11:30:00,395.98,396.53,395.98,396.4,1100.0,378.2324,378.7578,378.2324,378.6336,1100.0
2021-03-31 11:35:00,396.38,396.43,396.38,396.43,300.0,378.6145,378.6622,378.6145,378.6622,300.0
2021-03-31 11:40:00,396.58,396.92,396.57,396.59,700.0,378.8055,379.1303,378.796,378.8151,700.0
2021-03-31 11:45:00,397.07,397.16,396.97,397.11,800.0,379.2736,379.3595,379.178,379.3118,800.0
2021-03-31 11:50:00,397.3,397.49,397.3,397.49,300.0,379.4933,379.6747,379.4933,379.6747,300.0
2021-03-31 11:55:00,398.03,398.03,397.4,397.4,1833.0,380.1905,380.1905,379.5888,379.5888,1833.0
2021-03-31 12:00:00,397.79,399.07,397.78,398.94,3410.0,379.9613,381.1839,379.9517,381.0597,3410.0
2021-03-31 12:05:00,399.04,399.64,399.04,399.64,2533.0,381.1553,381.7284,381.1553,381.7284,2533.0
2021-03-31 12:10:00,399.24,399.24,398.74,398.74,701.0,381.3463,381.3463,380.8687,380.8687,701.0
2021-03-31 12:15:00,398.79,398.79,398.31,398.56,1918.0,380.9165,380.9165,380.458,380.6968,1918.0
2021-03-31 12:20:00,398.71,399.63,398.69,399.26,1800.0,380.8401,381.7188,380.821,381.3654,1800.0
2021-03-31 12:25:00,398.74,398.93,398.68,398.9,800.0,380.8687,381.0502,380.8114,381.0215,800.0
2021-03-31 12:30:00,398.53,398.58,398.38,398.5,800.0,380.6681,380.7159,380.5248,380.6395,800.0
2021-03-31 12:35:00,398.7,398.82,398.26,398.26,1079.0,380.8305,380.9451,380.4102,380.4102,1079.0
2021-03-31 12:40:00,398.16,398.16,398.08,398.08,401.0,380.3147,380.3147,380.2383,380.2383,401.0
2021-03-31 12:45:00,398.19,398.54,398.19,398.54,701.0,380.3434,380.6777,380.3434,380.6777,701.0
2021-03-31 12:50:00,398.62,399.18,398.61,399.18,1895.0,380.7541,381.289,380.7445,381.289,1895.0
2021-03-31 12:55:00,399.19,399.48,399.19,399.48,942.0,381.2985,381.5755,381.2985,381.5755,942.0
2021-03-31 13:00:00,399.68,400.18,399.48,400.18,2205.0,381.7666,382.2442,381.5755,382.2442,2205.0
2021-03-31 13:05:00,399.98,400.1,399.88,400.04,400.0,382.0531,382.1678,381.9576,382.1104,400.0
2021-03-31 13:10:00,399.95,399.95,399.63,399.63,1000.0,382.0245,382.0245,381.7188,381.7188,1000.0
2021-03-31 13:15:00,399.53,400.44,399.53,400.08,7056.0,381.6233,382.4925,381.6233,382.1487,7056.0
2021-03-31 13:20:00,400.06,400.06,399.87,400.05,900.0,382.1296,382.1296,381.9481,382.12,900.0
2021-03-31 13:25:00,400.03,400.07,399.56,399.8,1445.0,382.1009,382.1391,381.652,381.8812,1445.0
2021-03-31 13:30:00,400.07,400.96,400.07,400.59,1051.0,382.1391,382.9892,382.1391,382.6358,1051.0
2021-03-31 13:35:00,400.62,400.97,400.46,400.74,1000.0,382.6645,382.9988,382.5116,382.7791,1000.0
2021-03-31 13:40:00,400.91,401.0,400.52,400.63,5158.0,382.9415,383.0274,382.5689,382.674,5158.0
2021-03-31 13:45:00,401.04,401.04,400.55,400.55,200.0,383.0656,383.0656,382.5976,382.5976,200.0
2021-03-31 13:50:00,400.76,400.84,400.38,400.51,500.0,382.7982,382.8746,382.4352,382.5594,500.0
2021-03-31 13:55:00,400.59,401.51,400.58,401.51,1100.0,382.6358,383.5146,382.6262,383.5146,1100.0
2021-03-31 14:00:00,400.92,401.11,400.92,401.11,700.0,382.951,383.1325,382.951,383.1325,700.0
2021-03-31 14:05:00,401.15,401.53,401.15,401.53,700.0,383.1707,383.5337,383.1707,383.5337,700.0
2021-03-31 14:10:00,401.12,401.34,400.71,401.06,1309.0,383.142,383.3522,382.7504,383.0847,1309.0
2021-03-31 14:15:00,401.2,401.25,400.88,400.88,2874.0,383.2185,383.2662,382.9128,382.9128,2874.0
2021-03-31 14:20:00,400.6,401.16,400.6,401.12,800.0,382.6453,383.1802,382.6453,383.142,800.0
2021-03-31 14:25:00,401.06,401.39,401.06,401.38,800.0,383.0847,383.3999,383.0847,383.3904,800.0
2021-03-31 14:30:00,401.46,401.72,401.46,401.67,800.0,383.4668,383.7152,383.4668,383.6674,800.0
2021-03-31 14:35:00,401.74,402.59,401.73,402.02,2129.0,383.7343,384.5462,383.7247,384.0017,2129.0
2021-03-31 14:40:00,401.94,402.38,401.94,402.36,800.0,383.9253,384.3456,383.9253,384.3265,800.0
2021-03-31 14:45:00,402.46,402.47,401.99,402.29,3794.0,384.422,384.4315,383.973,384.2596,3794.0
2021-03-31 14:50:00,402.38,402.95,402.29,402.66,2302.0,384.3456,384.89,384.2596,384.613,2302.0
2021-03-31 14:55:00,402.58,402.84,402.3,402.3,2108.0,384.5366,384.785,384.2692,384.2692,2108.0
2021-03-31 15:00:00,402.39,402.39,401.92,401.92,1694.0,384.3551,384.3551,383.9062,383.9062,1694.0
2021-03-31 15:05:00,401.93,402.14,401.59,401.79,1300.0,383.9157,384.1163,383.591,383.782,1300.0
2021-03-31 15:10:00,401.5,401.5,400.82,400.97,2204.0,383.505,383.505,382.8555,382.9988,2204.0
2021-03-31 15:15:00,401.08,401.28,400.81,401.14,2605.0,383.1038,383.2949,382.8459,383.1611,2605.0
2021-03-31 15:20:00,400.87,400.92,400.42,400.42,1100.0,382.9032,382.951,382.4734,382.4734,1100.0
2021-03-31 15:25:00,400.34,401.16,400.34,400.89,1801.0,382.397,383.1802,382.397,382.9224,1801.0
2021-03-31 15:30:00,401.13,402.31,400.91,402.29,2739.0,383.1516,384.2787,382.9415,384.2596,2739.0
2021-03-31 15:35:00,402.2,402.34,401.18,401.43,4352.0,384.1736,384.3074,383.1994,383.4381,4352.0
2021-03-31 15:40:00,401.44,402.37,401.44,401.71,3802.0,383.4477,384.336,383.4477,383.7056,3802.0
2021-03-31 15:45:00,401.57,401.66,401.02,401.3,4978.0,383.5719,383.6578,383.0465,383.314,4978.0
2021-03-31 15:50:00,401.2,401.78,401.04,401.6,10022.0,383.2185,383.7725,383.0656,383.6005,10022.0
2021-03-31 15:55:00,401.29,402.04,400.77,400.94,21866.0,383.3044,384.0208,382.8077,382.9701,21866.0
2021-04-01 09:30:00,402.21,402.88,402.21,402.21,4042.0,384.1832,384.8232,384.1832,384.1832,4042.0
2021-04-01 09:35:00,402.13,402.13,401.2,401.2,924.0,384.1068,384.1068,383.2185,383.2185,924.0
2021-04-01 09:40:00,400.04,401.15,400.04,400.73,800.0,382.1104,383.1707,382.1104,382.7695,800.0
2021-04-01 09:45:00,400.67,400.67,399.51,399.51,300.0,382.7122,382.7122,381.6042,381.6042,300.0
2021-04-01 09:50:00,399.05,400.6,399.05,400.6,1343.0,381.1648,382.6453,381.1648,382.6453,1343.0
2021-04-01 09:55:00,399.38,399.95,397.89,397.89,302.0,381.48,382.0245,380.0568,380.0568,302.0
2021-04-01 10:00:00,397.8,399.42,397.62,399.42,1859.0,379.9708,381.5182,379.7989,381.5182,1859.0
2021-04-01 10:05:00,399.14,399.72,398.2,398.2,1811.0,381.2508,381.8048,380.3529,380.3529,1811.0
2021-04-01 10:10:00,398.31,398.31,397.97,397.98,400.0,380.458,380.458,380.1332,380.1428,400.0
2021-04-01 10:15:00,397.99,397.99,397.05,397.73,2301.0,380.1523,380.1523,379.2545,379.904,2301.0
2021-04-01 10:20:00,397.39,397.39,396.22,396.58,1835.0,379.5792,379.5792,378.4617,378.8055,1835.0
2021-04-01 10:25:00,396.64,399.06,396.64,399.06,7185.0,378.8628,381.1744,378.8628,381.1744,7185.0
2021-04-01 10:30:00,398.81,399.24,398.29,398.78,2200.0,380.9356,381.3463,380.4389,380.9069,2200.0
2021-04-01 10:35:00,399.12,399.63,399.12,399.63,700.0,381.2317,381.7188,381.2317,381.7188,700.0
2021-04-01 10:40:00,399.54,399.99,399.54,399.8,1001.0,381.6329,382.0627,381.6329,381.8812,1001.0
2021-04-01 10:45:00,399.56,399.83,399.56,399.68,1300.0,381.652,381.9099,381.652,381.7666,1300.0
2021-04-01 10:50:00,399.56,399.73,399.27,399.5,1100.0,381.652,381.8143,381.375,381.5946,1100.0
2021-04-01 10:55:00,399.31,401.21,399.3,400.9,4011.0,381.4132,383.228,381.4036,382.9319,4011.0
2021-04-01 11:00:00,401.44,401.44,400.99,401.42,600.0,383.4477,383.4477,383.0179,383.4286,600.0
2021-04-01 11:05:00,401.3,401.56,401.05,401.19,600.0,383.314,383.5623,383.0752,383.2089,600.0
2021-04-01 11:10:00,401.31,401.63,401.16,401.34,600.0,383.3235,383.6292,383.1802,383.3522,600.0
2021-04-01 11:15:00,401.2,401.34,401.19,401.19,300.0,383.2185,383.3522,383.2089,383.2089,300.0
2021-04-01 11:20:00,401.4,401.73,401.39,401.72,1133.0,383.4095,383.7247,383.3999,383.7152,1133.0
2021-04-01 11:25:00,401.77,402.32,401.77,402.06,526.0,383.7629,384.2883,383.7629,384.0399,526.0
2021-04-01 11:30:00,402.24,402.68,402.15,402.15,1031.0,384.2118,384.6321,384.1259,384.1259,1031.0
2021-04-01 11:35:00,402.01,402.23,402.01,402.23,400.0,383.9922,384.2023,383.9922,384.2023,400.0
2021-04-01 11:40:00,402.29,402.29,401.43,401.44,900.0,384.2596,384.2596,383.4381,383.4477,900.0
2021-04-01 11:45:00,401.17,401.33,401.17,401.33,200.0,383.1898,383.3426,383.1898,383.3426,200.0
2021-04-01 11:50:00,401.49,401.49,400.83,400.83,400.0,383.4955,383.4955,382.865,382.865,400.0
2021-04-01 11:55:00,401.27,401.69,400.35,400.79,6350.0,383.2853,383.6865,382.4066,382.8268,6350.0
2021-04-01 12:00:00,401.21,401.69,401.2,401.69,500.0,383.228,383.6865,383.2185,383.6865,500.0
2021-04-01 12:05:00,401.8,401.98,401.74,401.97,1200.0,383.7916,383.9635,383.7343,383.9539,1200.0
2021-04-01 12:10:00,401.68,401.68,401.4,401.51,602.0,383.6769,383.6769,383.4095,383.5146,602.0
2021-04-01 12:15:00,401.9,401.9,401.6,401.6,300.0,383.8871,383.8871,383.6005,383.6005,300.0
2021-04-01 12:20:00,401.73,402.13,401.72,402.13,1200.0,383.7247,384.1068,383.7152,384.1068,1200.0
2021-04-01 12:25:00,402.16,402.16,401.55,401.55,800.0,384.1354,384.1354,383.5528,383.5528,800.0
2021-04-01 12:30:00,401.53,401.66,401.52,401.56,767.0,383.5337,383.6578,383.5241,383.5623,767.0
2021-04-01 12:35:00,401.66,401.92,401.55,401.55,1033.0,383.6578,383.9062,383.5528,383.5528,1033.0
2021-04-01 12:40:00,401.26,401.31,400.99,400.99,701.0,383.2758,383.3235,383.0179,383.0179,701.0
2021-04-01 12:45:00,401.5,401.53,401.49,401.5,500.0,383.505,383.5337,383.4955,383.505,500.0
2021-04-01 12:50:00,401.44,401.68,401.43,401.68,800.0,383.4477,383.6769,383.4381,383.6769,800.0
2021-04-01 12:55:00,401.93,401.93,401.51,401.51,710.0,383.9157,383.9157,383.5146,383.5146,710.0
2021-04-01 13:00:00,401.55,402.04,401.5,402.04,700.0,383.5528,384.0208,383.505,384.0208,700.0
2021-04-01 13:05:00,401.98,402.38,401.98,402.05,1007.0,383.9635,384.3456,383.9635,384.0304,1007.0
2021-04-01 13:10:00,402.62,402.62,402.61,402.62,100.0,384.5748,384.5748,384.5653,384.5748,100.0
2021-04-01 13:15:00,402.57,402.57,402.19,402.41,300.0,384.5271,384.5271,384.1641,384.3742,300.0
2021-04-01 13:20:00,402.65,402.89,402.65,402.89,400.0,384.6035,384.8327,384.6035,384.8327,400.0
2021-04-01 13:25:00,403.07,403.37,403.07,403.23,985.0,385.0046,385.2912,385.0046,385.1575,985.0
2021-04-01 13:30:00,403.21,404.3,403.21,404.07,1442.0,385.1384,386.1795,385.1384,385.9598,1442.0
2021-04-01 13:35:00,404.07,404.31,403.85,404.3,761.0,385.9598,386.1891,385.7497,386.1795,761.0
2021-04-01 13:40:00,404.26,404.26,403.42,403.5,1000.0,386.1413,386.1413,385.339,385.4154,1000.0
2021-04-01 13:45:00,403.5,403.87,403.37,403.87,3174.0,385.4154,385.7688,385.2912,385.7688,3174.0
2021-04-01 13:50:00,403.83,404.25,403.83,404.02,626.0,385.7306,386.1318,385.7306,385.9121,626.0
2021-04-01 13:55:00,404.03,404.09,403.98,404.09,500.0,385.9216,385.9789,385.8739,385.9789,500.0
2021-04-01 14:00:00,404.24,404.55,404.24,404.41,1369.0,386.1222,386.4183,386.1222,386.2846,1369.0
2021-04-01 14:05:00,404.11,404.23,403.92,403.92,1200.0,385.998,386.1127,385.8165,385.8165,1200.0
2021-04-01 14:10:00,404.05,404.05,403.61,403.71,1283.0,385.9407,385.9407,385.5204,385.616,1283.0
2021-04-01 14:15:00,403.55,403.85,403.53,403.85,730.0,385.4631,385.7497,385.444,385.7497,730.0
2021-04-01 14:20:00,404.17,404.25,404.12,404.25,707.0,386.0553,386.1318,386.0076,386.1318,707.0
2021-04-01 14:25:00,404.25,404.25,403.78,403.81,600.0,386.1318,386.1318,385.6828,385.7115,600.0
2021-04-01 14:30:00,403.66,404.35,403.66,404.27,1814.0,385.5682,386.2273,385.5682,386.1509,1814.0
2021-04-01 14:35:00,404.37,404.82,404.35,404.36,500.0,386.2464,386.6762,386.2273,386.2368,500.0
2021-04-01 14:40:00,404.33,404.48,404.11,404.48,900.0,386.2082,386.3514,385.998,386.3514,900.0
2021-04-01 14:45:00,404.5,405.14,404.48,405.14,1307.0,386.3706,386.9819,386.3514,386.9819,1307.0
2021-04-01 14:50:00,404.88,405.92,404.88,405.77,1333.0,386.7335,387.7269,386.7335,387.5836,1333.0
2021-04-01 14:55:00,405.65,405.87,405.65,405.87,300.0,387.469,387.6791,387.469,387.6791,300.0
2021-04-01 15:00:00,405.78,405.78,405.2,405.21,1600.0,387.5932,387.5932,387.0392,387.0487,1600.0
2021-04-01 15:05:00,405.18,405.29,405.02,405.29,1299.0,387.0201,387.1251,386.8672,387.1251,1299.0
2021-04-01 15:10:00,405.46,405.74,405.02,405.02,1990.0,387.2875,387.555,386.8672,386.8672,1990.0
2021-04-01 15:15:00,405.0,405.05,404.6,404.78,725.0,386.8481,386.8959,386.4661,386.638,725.0
2021-04-01 15:20:00,404.69,404.81,403.7,404.11,1115.0,386.552,386.6667,385.6064,385.998,1115.0
2021-04-01 15:25:00,403.92,404.43,403.91,404.43,1000.0,385.8165,386.3037,385.807,386.3037,1000.0
2021-04-01 15:30:00,404.63,404.79,404.19,404.79,1200.0,386.4947,386.6476,386.0744,386.6476,1200.0
2021-04-01 15:35:00,405.13,405.19,404.5,404.78,2745.0,386.9723,387.0296,386.3706,386.638,2745.0
2021-04-01 15:40:00,404.84,405.27,404.83,405.27,2893.0,386.6953,387.106,386.6858,387.106,2893.0
2021-04-01 15:45:00,405.39,405.96,405.28,405.96,3033.0,387.2207,387.7651,387.1156,387.7651,3033.0
2021-04-01 15:50:00,405.85,406.73,405.58,406.53,6636.0,387.66,388.5006,387.4021,388.3096,6636.0
2021-04-01 15:55:00,406.78,407.31,406.31,406.35,21356.0,388.5484,389.0546,388.0994,388.1376,21356.0
2021-04-05 09:30:00,407.69,408.07,406.36,407.43,13099.0,389.4176,389.7805,388.1472,389.1692,13099.0
2021-04-05 09:35:00,407.21,407.21,404.83,404.83,1762.0,388.9591,388.9591,386.6858,386.6858,1762.0
2021-04-05 09:40:00,404.72,405.26,404.16,405.25,1000.0,386.5807,387.0965,386.0458,387.0869,1000.0
2021-04-05 09:45:00,404.99,405.26,404.32,404.36,927.0,386.8386,387.0965,386.1986,386.2368,927.0
2021-04-05 09:50:00,404.66,405.29,404.28,404.96,3530.0,386.5234,387.1251,386.1604,386.8099,3530.0
2021-04-05 09:55:00,403.99,405.38,403.99,405.3,904.0,385.8834,387.2111,385.8834,387.1347,904.0
2021-04-05 10:00:00,405.25,405.33,403.14,403.44,6451.0,387.0869,387.1634,385.0715,385.3581,6451.0
2021-04-05 10:05:00,404.3,404.48,404.18,404.18,698.0,386.1795,386.3514,386.0649,386.0649,698.0
2021-04-05 10:10:00,404.71,405.87,404.35,405.87,983.0,386.5711,387.6791,386.2273,387.6791,983.0
2021-04-05 10:15:00,405.9,406.33,405.9,406.33,516.0,387.7078,388.1185,387.7078,388.1185,516.0
2021-04-05 10:20:00,406.94,407.7,406.9,407.19,1705.0,388.7012,389.4271,388.663,388.94,1705.0
2021-04-05 10:25:00,406.89,406.91,406.67,406.67,506.0,388.6534,388.6725,388.4433,388.4433,506.0
2021-04-05 10:30:00,407.05,407.12,406.73,406.83,900.0,388.8063,388.8731,388.5006,388.5961,900.0
2021-04-05 10:35:00,407.39,407.68,406.87,406.87,1148.0,389.131,389.408,388.6343,388.6343,1148.0
2021-04-05 10:40:00,406.87,406.87,406.87,406.87,0.0,388.6343,388.6343,388.6343,388.6343,0.0
2021-04-05 10:45:00,407.3,407.3,407.0,407.0,300.0,389.0451,389.0451,388.7585,388.7585,300.0
2021-04-05 10:50:00,406.4,406.93,406.4,406.62,1534.0,388.1854,388.6916,388.1854,388.3955,1534.0
2021-04-05 10:55:00,406.22,406.67,405.99,406.38,1200.0,388.0135,388.4433,387.7938,388.1663,1200.0
2021-04-05 11:00:00,406.26,406.26,405.68,406.07,623.0,388.0517,388.0517,387.4977,387.8702,623.0
2021-04-05 11:05:00,406.14,406.14,405.9,405.9,200.0,387.937,387.937,387.7078,387.7078,200.0
2021-04-05 11:10:00,406.18,406.89,406.18,406.65,1221.0,387.9753,388.6534,387.9753,388.4242,1221.0
2021-04-05 11:15:00,406.02,406.08,406.02,406.08,298.0,387.8224,387.8797,387.8224,387.8797,298.0
2021-04-05 11:20:00,405.63,405.63,405.08,405.08,500.0,387.4499,387.4499,386.9246,386.9246,500.0
2021-04-05 11:25:00,405.1,405.36,404.87,405.33,1300.0,386.9437,387.192,386.724,387.1634,1300.0
2021-04-05 11:30:00,405.4,405.41,404.85,404.85,1633.0,387.2302,387.2398,386.7049,386.7049,1633.0
2021-04-05 11:35:00,405.01,406.48,405.01,406.47,1111.0,386.8577,388.2618,386.8577,388.2523,1111.0
2021-04-05 11:40:00,406.54,407.2,406.54,407.2,793.0,388.3191,388.9495,388.3191,388.9495,793.0
2021-04-05 11:45:00,407.24,407.73,407.17,407.73,706.0,388.9877,389.4558,388.9209,389.4558,706.0
2021-04-05 11:50:00,407.48,407.64,407.48,407.62,300.0,389.217,389.3698,389.217,389.3507,300.0
2021-04-05 11:55:00,407.38,407.5,407.33,407.33,1973.0,389.1215,389.2361,389.0737,389.0737,1973.0
2021-04-05 12:00:00,407.53,407.53,407.21,407.38,300.0,389.2647,389.2647,388.9591,389.1215,300.0
2021-04-05 12:05:00,407.41,407.46,407.08,407.2,456.0,389.1501,389.1979,388.8349,388.9495,456.0
2021-04-05 12:10:00,407.23,407.23,407.01,407.01,200.0,388.9782,388.9782,388.7681,388.7681,200.0
2021-04-05 12:15:00,406.37,406.54,406.24,406.25,300.0,388.1567,388.3191,388.0326,388.0421,300.0
2021-04-05 12:20:00,406.21,406.28,405.81,405.88,600.0,388.0039,388.0708,387.6218,387.6887,600.0
2021-04-05 12:25:00,406.39,406.6,406.34,406.6,300.0,388.1758,388.3764,388.1281,388.3764,300.0
2021-04-05 12:30:00,406.99,407.19,406.98,407.19,724.0,388.749,388.94,388.7394,388.94,724.0
2021-04-05 12:35:00,407.41,407.6,407.39,407.39,302.0,389.1501,389.3316,389.131,389.131,302.0
2021-04-05 12:40:00,407.13,407.13,407.13,407.13,200.0,388.8827,388.8827,388.8827,388.8827,200.0
2021-04-05 12:45:00,407.23,407.58,407.09,407.09,1750.0,388.9782,389.3125,388.8445,388.8445,1750.0
2021-04-05 12:50:00,406.94,407.07,406.73,406.82,800.0,388.7012,388.8254,388.5006,388.5866,800.0
2021-04-05 12:55:00,406.47,406.47,405.86,405.86,500.0,388.2523,388.2523,387.6696,387.6696,500.0
2021-04-05 13:00:00,405.84,406.14,405.75,405.91,1018.0,387.6505,387.937,387.5645,387.7174,1018.0
2021-04-05 13:05:00,405.47,405.99,405.47,405.6,805.0,387.2971,387.7938,387.2971,387.4213,805.0
2021-04-05 13:10:00,405.28,405.28,404.96,404.96,825.0,387.1156,387.1156,386.8099,386.8099,825.0
2021-04-05 13:15:00,405.41,406.11,405.41,405.75,1427.0,387.2398,387.9084,387.2398,387.5645,1427.0
2021-04-05 13:20:00,406.18,406.47,405.99,406.47,500.0,387.9753,388.2523,387.7938,388.2523,500.0
2021-04-05 13:25:00,406.48,406.62,406.48,406.62,200.0,388.2618,388.3955,388.2618,388.3955,200.0
2021-04-05 13:30:00,406.19,406.74,406.17,406.74,1147.0,387.9848,388.5102,387.9657,388.5102,1147.0
2021-04-05 13:35:00,406.35,406.6,406.02,406.02,600.0,388.1376,388.3764,387.8224,387.8224,600.0
2021-04-05 13:40:00,406.02,406.02,406.02,406.02,0.0,387.8224,387.8224,387.8224,387.8224,0.0
2021-04-05 13:45:00,405.9,405.91,405.07,405.23,1915.0,387.7078,387.7174,386.915,387.0678,1915.0
2021-04-05 13:50:00,404.64,405.27,404.64,405.02,1432.0,386.5043,387.106,386.5043,386.8672,1432.0
2021-04-05 13:55:00,404.28,404.28,404.16,404.16,200.0,386.1604,386.1604,386.0458,386.0458,200.0
2021-04-05 14:00:00,403.75,404.17,403.75,404.0,1098.0,385.6542,386.0553,385.6542,385.893,1098.0
2021-04-05 14:05:00,403.81,404.51,403.71,404.44,1607.0,385.7115,386.3801,385.616,386.3132,1607.0
2021-04-05 14:10:00,405.22,405.22,405.22,405.22,100.0,387.0583,387.0583,387.0583,387.0583,100.0
2021-04-05 14:15:00,405.22,405.42,404.83,405.42,1992.0,387.0583,387.2493,386.6858,387.2493,1992.0
2021-04-05 14:20:00,405.76,405.76,404.81,404.81,600.0,387.5741,387.5741,386.6667,386.6667,600.0
2021-04-05 14:25:00,404.98,405.05,404.9,405.05,1543.0,386.829,386.8959,386.7526,386.8959,1543.0
2021-04-05 14:30:00,405.19,405.61,405.17,405.58,683.0,387.0296,387.4308,387.0105,387.4021,683.0
2021-04-05 14:35:00,405.72,405.9,405.71,405.9,200.0,387.5359,387.7078,387.5263,387.7078,200.0
2021-04-05 14:40:00,405.9,406.13,405.9,406.0,984.0,387.7078,387.9275,387.7078,387.8033,984.0
2021-04-05 14:45:00,406.04,406.13,405.71,406.13,1250.0,387.8415,387.9275,387.5263,387.9275,1250.0
2021-04-05 14:50:00,405.54,405.84,405.34,405.71,1600.0,387.3639,387.6505,387.1729,387.5263,1600.0
2021-04-05 14:55:00,405.87,406.11,405.63,405.63,1105.0,387.6791,387.9084,387.4499,387.4499,1105.0
2021-04-05 15:00:00,405.4,405.82,405.33,405.82,1121.0,387.2302,387.6314,387.1634,387.6314,1121.0
2021-04-05 15:05:00,405.42,406.07,405.42,406.07,933.0,387.2493,387.8702,387.2493,387.8702,933.0
2021-04-05 15:10:00,406.36,406.36,406.26,406.36,500.0,388.1472,388.1472,388.0517,388.1472,500.0
2021-04-05 15:15:00,406.18,406.97,406.11,406.85,3702.0,387.9753,388.7298,387.9084,388.6152,3702.0
2021-04-05 15:20:00,406.75,406.78,406.44,406.44,1775.0,388.5197,388.5484,388.2236,388.2236,1775.0
2021-04-05 15:25:00,406.23,406.38,405.97,406.38,500.0,388.023,388.1663,387.7747,388.1663,500.0
2021-04-05 15:30:00,406.34,406.8,406.34,406.69,1900.0,388.1281,388.5675,388.1281,388.4624,1900.0
2021-04-05 15:35:00,406.83,407.14,406.83,407.09,1400.0,388.5961,388.8922,388.5961,388.8445,1400.0
2021-04-05 15:40:00,407.17,407.49,406.75,407.44,4024.0,388.9209,389.2265,388.5197,389.1788,4024.0
2021-04-05 15:45:00,407.3,407.3,406.89,406.9,2834.0,389.0451,389.0451,388.6534,388.663,2834.0
2021-04-05 15:50:00,406.94,406.96,406.49,406.67,3051.0,388.7012,388.7203,388.2714,388.4433,3051.0
2021-04-05 15:55:00,406.84,407.94,406.63,407.63,29815.0,388.6057,389.6564,388.4051,389.3603,29815.0
2021-04-06 09:30:00,406.2,409.87,406.2,409.87,7183.0,387.9944,391.4999,387.9944,391.4999,7183.0
2021-04-06 09:35:00,409.96,411.78,409.89,410.87,2893.0,391.5858,393.3243,391.519,392.4551,2893.0
2021-04-06 09:40:00,411.72,411.9,410.92,411.3,848.0,393.267,393.4389,392.5028,392.8658,848.0
2021-04-06 09:45:00,411.7,412.36,411.29,411.96,2043.0,393.2479,393.8783,392.8562,393.4962,2043.0
2021-04-06 09:50:00,412.64,412.64,411.67,412.41,1508.0,394.1457,394.1457,393.2192,393.926,1508.0
2021-04-06 09:55:00,412.53,414.13,412.53,412.73,1586.0,394.0407,395.5689,394.0407,394.2317,1586.0
2021-04-06 10:00:00,412.84,413.69,412.84,413.69,1101.0,394.3368,395.1487,394.3368,395.1487,1101.0
2021-04-06 10:05:00,413.09,413.1,412.76,412.76,400.0,394.5756,394.5851,394.2603,394.2603,400.0
2021-04-06 10:10:00,413.03,415.0,413.03,414.55,3330.0,394.5182,396.3999,394.5182,395.9701,3330.0
2021-04-06 10:15:00,414.91,414.91,414.31,414.34,800.0,396.314,396.314,395.7409,395.7695,800.0
2021-04-06 10:20:00,414.8,415.28,414.28,414.64,3039.0,396.2089,396.6674,395.7122,396.0561,3039.0
2021-04-06 10:25:00,414.63,414.7,414.18,414.24,2402.0,396.0465,396.1134,395.6167,395.674,2402.0
2021-04-06 10:30:00,414.02,415.17,413.81,415.17,2033.0,395.4639,396.5623,395.2633,396.5623,2033.0
2021-04-06 10:35:00,415.15,415.15,414.47,414.49,2364.0,396.5432,396.5432,395.8937,395.9128,2364.0
2021-04-06 10:40:00,414.41,414.41,413.72,413.72,600.0,395.8364,395.8364,395.1773,395.1773,600.0
2021-04-06 10:45:00,413.47,413.56,412.81,412.81,1542.0,394.9385,395.0245,394.3081,394.3081,1542.0
2021-04-06 10:50:00,412.99,412.99,411.92,411.93,1371.0,394.48,394.48,393.458,393.4675,1371.0
2021-04-06 10:55:00,412.13,412.79,412.12,412.36,3770.0,393.6586,394.289,393.649,393.8783,3770.0
2021-04-06 11:00:00,412.1,412.7,412.1,412.43,1165.0,393.6299,394.203,393.6299,393.9451,1165.0
2021-04-06 11:05:00,413.03,413.03,412.1,412.27,1603.0,394.5182,394.5182,393.6299,393.7923,1603.0
2021-04-06 11:10:00,412.9,413.41,412.9,413.41,200.0,394.3941,394.8812,394.3941,394.8812,200.0
2021-04-06 11:15:00,413.41,413.41,412.66,413.14,1292.0,394.8812,394.8812,394.1648,394.6233,1292.0
2021-04-06 11:20:00,413.67,413.7,413.63,413.7,800.0,395.1296,395.1582,395.0914,395.1582,800.0
2021-04-06 11:25:00,413.69,414.34,413.23,414.34,1354.0,395.1487,395.7695,394.7093,395.7695,1354.0
2021-04-06 11:30:00,414.29,414.29,413.48,413.49,1100.0,395.7218,395.7218,394.9481,394.9576,1100.0
2021-04-06 11:35:00,414.0,414.01,413.64,414.01,700.0,395.4448,395.4543,395.1009,395.4543,700.0
2021-04-06 11:40:00,413.84,413.97,413.6,413.71,2966.0,395.2919,395.4161,395.0627,395.1678,2966.0
2021-04-06 11:45:00,413.73,414.18,413.73,413.9,1112.0,395.1869,395.6167,395.1869,395.3492,1112.0
2021-04-06 11:50:00,413.89,414.78,413.89,414.58,1102.0,395.3397,396.1898,395.3397,395.9988,1102.0
2021-04-06 11:55:00,414.58,414.77,413.72,413.72,2303.0,395.9988,396.1803,395.1773,395.1773,2303.0
2021-04-06 12:00:00,413.68,414.07,413.36,413.84,1239.0,395.1391,395.5116,394.8335,395.2919,1239.0
2021-04-06 12:05:00,413.46,413.7,413.46,413.46,500.0,394.929,395.1582,394.929,394.929,500.0
2021-04-06 12:10:00,412.83,413.51,412.83,413.51,404.0,394.3272,394.9767,394.3272,394.9767,404.0
2021-04-06 12:15:00,413.41,413.41,413.4,413.41,100.0,394.8812,394.8812,394.8717,394.8812,100.0
2021-04-06 12:20:00,413.62,414.0,413.23,413.23,2078.0,395.0818,395.4448,394.7093,394.7093,2078.0
2021-04-06 12:25:00,413.08,413.08,412.63,412.64,384.0,394.566,394.566,394.1362,394.1457,384.0
2021-04-06 12:30:00,412.43,412.43,412.43,412.43,100.0,393.9451,393.9451,393.9451,393.9451,100.0
2021-04-06 12:35:00,412.23,412.38,412.08,412.18,1200.0,393.7541,393.8974,393.6108,393.7063,1200.0
2021-04-06 12:40:00,412.06,412.09,411.19,411.19,1200.0,393.5917,393.6204,392.7607,392.7607,1200.0
2021-04-06 12:45:00,411.13,411.32,410.86,410.86,702.0,392.7034,392.8849,392.4455,392.4455,702.0
2021-04-06 12:50:00,411.31,411.77,410.6,410.76,3028.0,392.8753,393.3147,392.1972,392.35,3028.0
2021-04-06 12:55:00,410.87,411.52,410.79,411.52,1112.0,392.4551,393.0759,392.3786,393.0759,1112.0
2021-04-06 13:00:00,411.6,411.64,410.94,410.94,1000.0,393.1523,393.1905,392.5219,392.5219,1000.0
2021-04-06 13:05:00,411.31,411.71,411.31,411.55,800.0,392.8753,393.2574,392.8753,393.1046,800.0
2021-04-06 13:10:00,411.4,411.4,411.34,411.35,200.0,392.9613,392.9613,392.904,392.9135,200.0
2021-04-06 13:15:00,411.23,411.7,411.22,411.55,800.0,392.7989,393.2479,392.7894,393.1046,800.0
2021-04-06 13:20:00,411.03,411.03,411.02,411.03,100.0,392.6079,392.6079,392.5983,392.6079,100.0
2021-04-06 13:25:00,410.72,410.72,410.58,410.6,400.0,392.3118,392.3118,392.1781,392.1972,400.0
2021-04-06 13:30:00,410.46,410.92,410.46,410.92,841.0,392.0634,392.5028,392.0634,392.5028,841.0
2021-04-06 13:35:00,411.46,411.46,411.33,411.33,300.0,393.0186,393.0186,392.8944,392.8944,300.0
2021-04-06 13:40:00,411.17,411.29,411.03,411.04,739.0,392.7416,392.8562,392.6079,392.6174,739.0
2021-04-06 13:45:00,411.18,411.29,411.17,411.29,583.0,392.7512,392.8562,392.7416,392.8562,583.0
2021-04-06 13:50:00,409.82,410.58,409.82,410.49,1526.0,391.4521,392.1781,391.4521,392.0921,1526.0
2021-04-06 13:55:00,410.43,410.43,410.0,410.0,500.0,392.0348,392.0348,391.624,391.624,500.0
2021-04-06 14:00:00,410.02,410.61,410.01,410.45,1213.0,391.6431,392.2067,391.6336,392.0539,1213.0
2021-04-06 14:05:00,410.43,410.6,409.99,409.99,1200.0,392.0348,392.1972,391.6145,391.6145,1200.0
2021-04-06 14:10:00,410.19,410.43,410.02,410.43,501.0,391.8055,392.0348,391.6431,392.0348,501.0
2021-04-06 14:15:00,410.02,410.03,410.02,410.02,100.0,391.6431,391.6527,391.6431,391.6431,100.0
2021-04-06 14:20:00,410.17,410.53,410.17,410.48,1400.0,391.7864,392.1303,391.7864,392.0825,1400.0
2021-04-06 14:25:00,410.18,410.18,409.73,409.74,300.0,391.796,391.796,391.3661,391.3757,300.0
2021-04-06 14:30:00,409.49,409.87,409.49,409.87,200.0,391.1369,391.4999,391.1369,391.4999,200.0
2021-04-06 14:35:00,409.83,409.83,409.66,409.66,300.0,391.4617,391.4617,391.2993,391.2993,300.0
2021-04-06 14:40:00,409.77,410.34,409.77,410.34,703.0,391.4044,391.9488,391.4044,391.9488,703.0
2021-04-06 14:45:00,410.34,410.34,409.83,409.83,700.0,391.9488,391.9488,391.4617,391.4617,700.0
2021-04-06 14:50:00,409.64,409.79,409.47,409.61,800.0,391.2802,391.4235,391.1178,391.2515,800.0
2021-04-06 14:55:00,409.75,409.86,409.47,409.65,1026.0,391.3853,391.4903,391.1178,391.2897,1026.0
2021-04-06 15:00:00,409.49,409.52,408.8,408.84,814.0,391.1369,391.1656,390.4778,390.516,814.0
2021-04-06 15:05:00,408.55,408.83,408.54,408.77,600.0,390.239,390.5065,390.2295,390.4492,600.0
2021-04-06 15:10:00,408.94,408.94,408.32,408.49,1100.0,390.6116,390.6116,390.0193,390.1817,1100.0
2021-04-06 15:15:00,408.25,408.85,408.25,408.69,1400.0,389.9525,390.5256,389.9525,390.3728,1400.0
2021-04-06 15:20:00,408.21,408.44,408.21,408.44,300.0,389.9143,390.134,389.9143,390.134,300.0
2021-04-06 15:25:00,408.15,408.19,407.73,407.99,628.0,389.857,389.8952,389.4558,389.7041,628.0
2021-04-06 15:30:00,408.01,408.58,407.92,408.47,2214.0,389.7232,390.2677,389.6373,390.1626,2214.0
2021-04-06 15:35:00,408.67,408.76,408.57,408.58,500.0,390.3537,390.4396,390.2581,390.2677,500.0
2021-04-06 15:40:00,408.52,409.23,408.48,408.81,2118.0,390.2104,390.8886,390.1722,390.4874,2118.0
2021-04-06 15:45:00,409.0,409.33,408.85,409.11,1863.0,390.6689,390.9841,390.5256,390.7739,1863.0
2021-04-06 15:50:00,409.08,409.25,407.82,408.24,6642.0,390.7453,390.9077,389.5418,389.9429,6642.0
2021-04-06 15:55:00,408.05,409.08,408.04,408.33,13297.0,389.7614,390.7453,389.7519,390.0289,13297.0
2021-04-07 09:30:00,410.64,410.64,406.48,406.49,6759.0,392.2354,392.2354,388.2618,388.2714,6759.0
2021-04-07 09:35:00,406.3,407.37,406.3,406.69,776.0,388.0899,389.1119,388.0899,388.4624,776.0
2021-04-07 09:40:00,407.12,407.34,404.99,405.35,3294.0,388.8731,389.0833,386.8386,387.1825,3294.0
2021-04-07 09:45:00,406.5,406.5,406.5,406.5,100.0,388.2809,388.2809,388.2809,388.2809,100.0
2021-04-07 09:50:00,406.28,406.41,404.95,404.95,1587.0,388.0708,388.1949,386.8004,386.8004,1587.0
2021-04-07 09:55:00,405.58,405.81,404.86,404.86,1542.0,387.4021,387.6218,386.7144,386.7144,1542.0
2021-04-07 10:00:00,405.27,405.78,403.94,405.67,2729.0,387.106,387.5932,385.8357,387.4881,2729.0
2021-04-07 10:05:00,405.67,405.72,405.21,405.37,800.0,387.4881,387.5359,387.0487,387.2016,800.0
2021-04-07 10:10:00,406.07,406.25,403.4,403.87,2072.0,387.8702,388.0421,385.3199,385.7688,2072.0
2021-04-07 10:15:00,404.55,404.98,403.65,404.98,819.0,386.4183,386.829,385.5586,386.829,819.0
2021-04-07 10:20:00,404.52,405.06,404.17,404.17,700.0,386.3897,386.9055,386.0553,386.0553,700.0
2021-04-07 10:25:00,404.1,405.01,403.54,405.0,1451.0,385.9885,386.8577,385.4536,386.8481,1451.0
2021-04-07 10:30:00,406.75,407.24,406.16,406.95,1240.0,388.5197,388.9877,387.9562,388.7107,1240.0
2021-04-07 10:35:00,406.54,406.54,405.23,405.23,12066.0,388.3191,388.3191,387.0678,387.0678,12066.0
2021-04-07 10:40:00,405.15,405.15,404.84,404.84,500.0,386.9914,386.9914,386.6953,386.6953,500.0
2021-04-07 10:45:00,404.34,405.37,404.33,405.34,1000.0,386.2177,387.2016,386.2082,387.1729,1000.0
2021-04-07 10:50:00,405.36,405.97,405.35,405.47,800.0,387.192,387.7747,387.1825,387.2971,800.0
2021-04-07 10:55:00,405.24,405.52,405.23,405.43,752.0,387.0774,387.3448,387.0678,387.2589,752.0
2021-04-07 11:00:00,405.17,405.2,404.33,404.64,1100.0,387.0105,387.0392,386.2082,386.5043,1100.0
2021-04-07 11:05:00,404.5,404.95,403.61,403.61,700.0,386.3706,386.8004,385.5204,385.5204,700.0
2021-04-07 11:10:00,403.54,403.65,403.41,403.65,700.0,385.4536,385.5586,385.3294,385.5586,700.0
2021-04-07 11:15:00,403.73,403.78,402.6,402.9,900.0,385.6351,385.6828,384.5557,384.8423,900.0
2021-04-07 11:20:00,402.34,402.57,402.1,402.1,557.0,384.3074,384.5271,384.0781,384.0781,557.0
2021-04-07 11:25:00,402.29,403.41,402.29,402.9,1000.0,384.2596,385.3294,384.2596,384.8423,1000.0
2021-04-07 11:30:00,402.91,402.91,402.06,402.26,1000.0,384.8518,384.8518,384.0399,384.2309,1000.0
2021-04-07 11:35:00,402.07,402.07,401.67,401.67,600.0,384.0495,384.0495,383.6674,383.6674,600.0
2021-04-07 11:40:00,401.74,402.08,401.04,401.44,711.0,383.7343,384.059,383.0656,383.4477,711.0
2021-04-07 11:45:00,401.56,402.35,401.55,402.35,1444.0,383.5623,384.3169,383.5528,384.3169,1444.0
2021-04-07 11:50:00,402.46,402.48,402.06,402.06,500.0,384.422,384.4411,384.0399,384.0399,500.0
2021-04-07 11:55:00,401.95,402.0,401.95,402.0,300.0,383.9348,383.9826,383.9348,383.9826,300.0
2021-04-07 12:00:00,401.44,401.87,401.3,401.87,703.0,383.4477,383.8584,383.314,383.8584,703.0
2021-04-07 12:05:00,401.58,401.58,401.29,401.29,300.0,383.5814,383.5814,383.3044,383.3044,300.0
2021-04-07 12:10:00,401.33,401.53,400.91,401.33,2066.0,383.3426,383.5337,382.9415,383.3426,2066.0
2021-04-07 12:15:00,401.49,401.68,401.12,401.12,500.0,383.4955,383.6769,383.142,383.142,500.0
2021-04-07 12:20:00,401.37,401.39,400.37,400.58,722.0,383.3808,383.3999,382.4257,382.6262,722.0
2021-04-07 12:25:00,400.72,400.98,399.0,399.0,1700.0,382.76,383.0083,381.1171,381.1171,1700.0
2021-04-07 12:30:00,399.48,400.01,399.0,399.75,2865.0,381.5755,382.0818,381.1171,381.8334,2865.0
2021-04-07 12:35:00,400.07,400.42,399.95,400.42,800.0,382.1391,382.4734,382.0245,382.4734,800.0
2021-04-07 12:40:00,400.4,401.23,400.39,401.03,700.0,382.4543,383.2471,382.4448,383.0561,700.0
2021-04-07 12:45:00,401.27,401.36,401.04,401.36,700.0,383.2853,383.3713,383.0656,383.3713,700.0
2021-04-07 12:50:00,401.16,401.17,400.98,401.15,2251.0,383.1802,383.1898,383.0083,383.1707,2251.0
2021-04-07 12:55:00,401.13,401.13,400.99,401.12,300.0,383.1516,383.1516,383.0179,383.142,300.0
2021-04-07 13:00:00,401.14,401.49,401.12,401.33,600.0,383.1611,383.4955,383.142,383.3426,600.0
2021-04-07 13:05:00,401.16,401.16,400.11,400.11,2096.0,383.1802,383.1802,382.1773,382.1773,2096.0
2021-04-07 13:10:00,400.1,400.72,400.1,400.72,400.0,382.1678,382.76,382.1678,382.76,400.0
2021-04-07 13:15:00,400.83,400.84,399.65,400.16,2953.0,382.865,382.8746,381.7379,382.2251,2953.0
2021-04-07 13:20:00,399.68,400.5,399.53,400.19,2100.0,381.7666,382.5498,381.6233,382.2537,2100.0
2021-04-07 13:25:00,400.5,400.92,400.21,400.71,1200.0,382.5498,382.951,382.2728,382.7504,1200.0
2021-04-07 13:30:00,401.06,401.06,400.63,400.96,400.0,383.0847,383.0847,382.674,382.9892,400.0
2021-04-07 13:35:00,400.86,400.86,400.21,400.21,501.0,382.8937,382.8937,382.2728,382.2728,501.0
2021-04-07 13:40:00,400.62,400.62,400.61,400.62,100.0,382.6645,382.6645,382.6549,382.6645,100.0
2021-04-07 13:45:00,400.42,400.58,399.5,399.5,1046.0,382.4734,382.6262,381.5946,381.5946,1046.0
2021-04-07 13:50:00,400.14,400.14,400.14,400.14,100.0,382.206,382.206,382.206,382.206,100.0
2021-04-07 13:55:00,400.23,400.78,400.02,400.23,800.0,382.2919,382.8173,382.0913,382.2919,800.0
2021-04-07 14:00:00,400.79,401.06,400.53,400.53,1217.0,382.8268,383.0847,382.5785,382.5785,1217.0
2021-04-07 14:05:00,400.49,401.17,400.49,401.01,500.0,382.5403,383.1898,382.5403,383.037,500.0
2021-04-07 14:10:00,401.03,401.03,400.21,400.21,400.0,383.0561,383.0561,382.2728,382.2728,400.0
2021-04-07 14:15:00,400.22,400.22,399.88,399.88,200.0,382.2824,382.2824,381.9576,381.9576,200.0
2021-04-07 14:20:00,399.59,400.0,399.39,399.9,500.0,381.6806,382.0722,381.4896,381.9767,500.0
2021-04-07 14:25:00,399.91,400.48,399.73,400.27,945.0,381.9863,382.5307,381.8143,382.3301,945.0
2021-04-07 14:30:00,400.5,400.51,399.97,400.25,1270.0,382.5498,382.5594,382.0436,382.311,1270.0
2021-04-07 14:35:00,400.35,400.57,400.14,400.23,600.0,382.4066,382.6167,382.206,382.2919,600.0
2021-04-07 14:40:00,400.25,400.47,400.08,400.47,500.0,382.311,382.5212,382.1487,382.5212,500.0
2021-04-07 14:45:00,400.17,400.37,400.17,400.37,200.0,382.2346,382.4257,382.2346,382.4257,200.0
2021-04-07 14:50:00,400.24,400.24,400.2,400.22,400.0,382.3015,382.3015,382.2633,382.2824,400.0
2021-04-07 14:55:00,399.98,400.03,399.46,399.76,1080.0,382.0531,382.1009,381.5564,381.843,1080.0
2021-04-07 15:00:00,399.97,400.39,399.56,400.38,4976.0,382.0436,382.4448,381.652,382.4352,4976.0
2021-04-07 15:05:00,400.48,400.57,400.12,400.36,553.0,382.5307,382.6167,382.1869,382.4161,553.0
2021-04-07 15:10:00,400.15,400.68,400.0,400.68,1400.0,382.2155,382.7218,382.0722,382.7218,1400.0
2021-04-07 15:15:00,400.53,400.53,400.12,400.16,1200.0,382.5785,382.5785,382.1869,382.2251,1200.0
2021-04-07 15:20:00,400.04,400.36,400.01,400.28,800.0,382.1104,382.4161,382.0818,382.3397,800.0
2021-04-07 15:25:00,400.7,400.7,400.12,400.56,2570.0,382.7409,382.7409,382.1869,382.6071,2570.0
2021-04-07 15:30:00,400.48,400.57,399.72,399.78,3700.0,382.5307,382.6167,381.8048,381.8621,3700.0
2021-04-07 15:35:00,399.93,399.93,398.42,398.89,11744.0,382.0054,382.0054,380.5631,381.012,11744.0
2021-04-07 15:40:00,398.73,399.14,398.35,399.04,2767.0,380.8592,381.2508,380.4962,381.1553,2767.0
2021-04-07 15:45:00,399.01,399.25,398.73,398.87,2834.0,381.1266,381.3559,380.8592,380.9929,2834.0
2021-04-07 15:50:00,398.61,398.78,397.75,398.43,8854.0,380.7445,380.9069,379.9231,380.5726,8854.0
2021-04-07 15:55:00,398.57,398.75,397.76,398.74,15762.0,380.7063,380.8783,379.9326,380.8687,15762.0
2021-04-08 09:30:00,398.02,399.4,398.02,399.09,5145.0,380.181,381.4991,380.181,381.203,5145.0
2021-04-08 09:35:00,399.79,400.58,399.79,400.58,600.0,381.8717,382.6262,381.8717,382.6262,600.0
2021-04-08 09:40:00,400.67,400.67,400.67,400.67,160.0,382.7122,382.7122,382.7122,382.7122,160.0
2021-04-08 09:45:00,398.49,398.49,398.49,398.49,100.0,380.6299,380.6299,380.6299,380.6299,100.0
2021-04-08 09:50:00,398.02,398.35,397.29,398.35,3224.0,380.181,380.4962,379.4837,380.4962,3224.0
2021-04-08 09:55:00,397.99,397.99,397.11,397.19,400.0,380.1523,380.1523,379.3118,379.3882,400.0
2021-04-08 10:00:00,397.52,398.75,397.51,397.7,1358.0,379.7034,380.8783,379.6938,379.8753,1358.0
2021-04-08 10:05:00,397.18,397.18,396.41,396.41,409.0,379.3786,379.3786,378.6431,378.6431,409.0
2021-04-08 10:10:00,396.99,397.73,396.99,397.0,1748.0,379.1971,379.904,379.1971,379.2067,1748.0
2021-04-08 10:15:00,397.19,397.67,397.18,397.53,400.0,379.3882,379.8467,379.3786,379.7129,400.0
2021-04-08 10:20:00,397.41,397.41,396.89,397.21,1366.0,379.5983,379.5983,379.1016,379.4073,1366.0
2021-04-08 10:25:00,396.92,398.29,396.89,398.29,2456.0,379.1303,380.4389,379.1016,380.4389,2456.0
2021-04-08 10:30:00,399.06,399.06,398.47,399.02,1291.0,381.1744,381.1744,380.6108,381.1362,1291.0
2021-04-08 10:35:00,399.23,400.28,399.03,400.28,1455.0,381.3368,382.3397,381.1457,382.3397,1455.0
2021-04-08 10:40:00,400.26,400.52,399.8,399.81,8847.0,382.3206,382.5689,381.8812,381.8908,8847.0
2021-04-08 10:45:00,399.98,399.98,399.12,399.61,1872.0,382.0531,382.0531,381.2317,381.6997,1872.0
2021-04-08 10:50:00,400.07,400.46,399.67,399.67,2492.0,382.1391,382.5116,381.757,381.757,2492.0
2021-04-08 10:55:00,400.0,400.39,399.71,400.05,3187.0,382.0722,382.4448,381.7952,382.12,3187.0
2021-04-08 11:00:00,400.01,400.08,399.97,400.08,491.0,382.0818,382.1487,382.0436,382.1487,491.0
2021-04-08 11:05:00,400.26,400.44,399.42,399.42,4007.0,382.3206,382.4925,381.5182,381.5182,4007.0
2021-04-08 11:10:00,399.92,400.21,399.91,400.02,1603.0,381.9958,382.2728,381.9863,382.0913,1603.0
2021-04-08 11:15:00,399.66,399.66,399.64,399.64,200.0,381.7475,381.7475,381.7284,381.7284,200.0
2021-04-08 11:20:00,399.68,399.86,399.55,399.62,2167.0,381.7666,381.9385,381.6424,381.7093,2167.0
2021-04-08 11:25:00,399.79,399.79,399.07,399.4,1429.0,381.8717,381.8717,381.1839,381.4991,1429.0
2021-04-08 11:30:00,399.71,400.08,399.71,400.08,418.0,381.7952,382.1487,381.7952,382.1487,418.0
2021-04-08 11:35:00,400.1,400.76,400.05,400.76,2114.0,382.1678,382.7982,382.12,382.7982,2114.0
2021-04-08 11:40:00,400.66,400.66,400.23,400.43,1800.0,382.7027,382.7027,382.2919,382.483,1800.0
2021-04-08 11:45:00,400.21,400.54,400.14,400.4,1300.0,382.2728,382.588,382.206,382.4543,1300.0
2021-04-08 11:50:00,400.51,401.04,400.11,400.84,1928.0,382.5594,383.0656,382.1773,382.8746,1928.0
2021-04-08 11:55:00,400.65,400.65,400.04,400.25,812.0,382.6931,382.6931,382.1104,382.311,812.0
2021-04-08 12:00:00,400.37,400.83,400.26,400.83,860.0,382.4257,382.865,382.3206,382.865,860.0
2021-04-08 12:05:00,400.76,400.76,400.36,400.55,1700.0,382.7982,382.7982,382.4161,382.5976,1700.0
2021-04-08 12:10:00,400.75,401.37,400.75,401.37,400.0,382.7886,383.3808,382.7886,383.3808,400.0
2021-04-08 12:15:00,401.44,401.85,400.86,400.87,2104.0,383.4477,383.8393,382.8937,382.9032,2104.0
2021-04-08 12:20:00,400.96,401.17,400.95,401.17,515.0,382.9892,383.1898,382.9797,383.1898,515.0
2021-04-08 12:25:00,401.1,401.37,400.86,401.37,1965.0,383.1229,383.3808,382.8937,383.3808,1965.0
2021-04-08 12:30:00,401.85,401.99,401.8,401.96,706.0,383.8393,383.973,383.7916,383.9444,706.0
2021-04-08 12:35:00,402.03,402.03,401.9,401.98,1156.0,384.0113,384.0113,383.8871,383.9635,1156.0
2021-04-08 12:40:00,402.02,402.02,401.81,401.86,300.0,384.0017,384.0017,383.8011,383.8489,300.0
2021-04-08 12:45:00,402.02,402.24,402.02,402.24,600.0,384.0017,384.2118,384.0017,384.2118,600.0
2021-04-08 12:50:00,402.27,402.27,401.94,401.96,767.0,384.2405,384.2405,383.9253,383.9444,767.0
2021-04-08 12:55:00,401.78,401.79,400.77,400.97,1600.0,383.7725,383.782,382.8077,382.9988,1600.0
2021-04-08 13:00:00,401.45,401.45,401.02,401.21,1700.0,383.4573,383.4573,383.0465,383.228,1700.0
2021-04-08 13:05:00,400.9,401.08,400.66,400.79,700.0,382.9319,383.1038,382.7027,382.8268,700.0
2021-04-08 13:10:00,400.7,401.04,400.7,400.81,1000.0,382.7409,383.0656,382.7409,382.8459,1000.0
2021-04-08 13:15:00,400.66,400.66,400.34,400.34,400.0,382.7027,382.7027,382.397,382.397,400.0
2021-04-08 13:20:00,400.57,400.57,400.01,400.41,1532.0,382.6167,382.6167,382.0818,382.4639,1532.0
2021-04-08 13:25:00,400.39,400.4,400.39,400.4,200.0,382.4448,382.4543,382.4448,382.4543,200.0
2021-04-08 13:30:00,400.44,400.59,400.21,400.36,1400.0,382.4925,382.6358,382.2728,382.4161,1400.0
2021-04-08 13:35:00,399.98,399.98,399.42,399.42,400.0,382.0531,382.0531,381.5182,381.5182,400.0
2021-04-08 13:40:00,399.57,399.96,399.46,399.73,777.0,381.6615,382.034,381.5564,381.8143,777.0
2021-04-08 13:45:00,399.75,399.94,399.74,399.78,600.0,381.8334,382.0149,381.8239,381.8621,600.0
2021-04-08 13:50:00,400.0,400.0,399.42,399.54,2214.0,382.0722,382.0722,381.5182,381.6329,2214.0
2021-04-08 13:55:00,399.28,399.28,399.28,399.28,100.0,381.3845,381.3845,381.3845,381.3845,100.0
2021-04-08 14:00:00,399.09,399.34,399.09,399.21,1241.0,381.203,381.4418,381.203,381.3176,1241.0
2021-04-08 14:05:00,399.21,399.21,399.2,399.21,100.0,381.3176,381.3176,381.3081,381.3176,100.0
2021-04-08 14:10:00,399.46,399.76,399.39,399.7,1400.0,381.5564,381.843,381.4896,381.7857,1400.0
2021-04-08 14:15:00,399.68,399.68,399.24,399.25,2233.0,381.7666,381.7666,381.3463,381.3559,2233.0
2021-04-08 14:20:00,398.82,398.9,398.25,398.59,1100.0,380.9451,381.0215,380.4007,380.7254,1100.0
2021-04-08 14:25:00,398.63,398.78,398.21,398.42,1753.0,380.7636,380.9069,380.3625,380.5631,1753.0
2021-04-08 14:30:00,398.07,398.43,398.05,398.41,1000.0,380.2287,380.5726,380.2096,380.5535,1000.0
2021-04-08 14:35:00,398.65,398.77,398.34,398.46,1000.0,380.7827,380.8974,380.4866,380.6013,1000.0
2021-04-08 14:40:00,398.16,398.39,398.16,398.39,400.0,380.3147,380.5344,380.3147,380.5344,400.0
2021-04-08 14:45:00,398.36,398.46,398.1,398.39,2310.0,380.5057,380.6013,380.2574,380.5344,2310.0
2021-04-08 14:50:00,398.1,398.1,397.97,397.97,300.0,380.2574,380.2574,380.1332,380.1332,300.0
2021-04-08 14:55:00,398.52,398.52,397.9,398.02,1400.0,380.6586,380.6586,380.0664,380.181,1400.0
2021-04-08 15:00:00,398.24,398.55,398.24,398.28,905.0,380.3911,380.6872,380.3911,380.4293,905.0
2021-04-08 15:05:00,398.29,398.29,397.82,397.82,1300.0,380.4389,380.4389,379.9899,379.9899,1300.0
2021-04-08 15:10:00,397.82,398.05,397.3,397.3,1401.0,379.9899,380.2096,379.4933,379.4933,1401.0
2021-04-08 15:15:00,397.49,397.67,397.29,397.36,2100.0,379.6747,379.8467,379.4837,379.5506,2100.0
2021-04-08 15:20:00,397.56,397.57,396.96,397.12,900.0,379.7416,379.7512,379.1685,379.3213,900.0
2021-04-08 15:25:00,397.17,397.27,396.88,396.88,400.0,379.3691,379.4646,379.0921,379.0921,400.0
2021-04-08 15:30:00,396.99,397.25,396.8,397.23,2318.0,379.1971,379.4455,379.0157,379.4264,2318.0
2021-04-08 15:35:00,397.22,397.45,396.93,397.12,3005.0,379.4168,379.6365,379.1398,379.3213,3005.0
2021-04-08 15:40:00,397.08,397.39,397.08,397.26,2829.0,379.2831,379.5792,379.2831,379.455,2829.0
2021-04-08 15:45:00,397.17,397.55,397.03,397.36,4288.0,379.3691,379.732,379.2354,379.5506,4288.0
2021-04-08 15:50:00,397.49,398.08,397.43,397.99,6893.0,379.6747,380.2383,379.6174,380.1523,6893.0
2021-04-08 15:55:00,398.09,398.26,397.46,398.26,11374.0,380.2478,380.4102,379.6461,380.4102,11374.0
2021-04-09 09:30:00,399.97,400.14,398.78,399.85,4775.0,382.0436,382.206,380.9069,381.929,4775.0
2021-04-09 09:35:00,399.38,399.43,398.32,399.32,2180.0,381.48,381.5278,380.4675,381.4227,2180.0
2021-04-09 09:40:00,399.19,399.19,397.87,397.87,949.0,381.2985,381.2985,380.0377,380.0377,949.0
2021-04-09 09:45:00,398.34,398.6,397.43,397.63,1100.0,380.4866,380.735,379.6174,379.8085,1100.0
2021-04-09 09:50:00,398.31,399.05,397.74,399.05,1278.0,380.458,381.1648,379.9135,381.1648,1278.0
2021-04-09 09:55:00,397.99,397.99,397.17,397.17,300.0,380.1523,380.1523,379.3691,379.3691,300.0
2021-04-09 10:00:00,397.74,397.91,396.42,397.61,1254.0,379.9135,380.0759,378.6527,379.7894,1254.0
2021-04-09 10:05:00,397.21,398.22,397.21,397.76,1296.0,379.4073,380.372,379.4073,379.9326,1296.0
2021-04-09 10:10:00,397.39,397.59,396.75,396.75,1000.0,379.5792,379.7703,378.9679,378.9679,1000.0
2021-04-09 10:15:00,396.73,396.75,396.73,396.75,200.0,378.9488,378.9679,378.9488,378.9679,200.0
2021-04-09 10:20:00,396.51,397.0,396.14,396.96,2261.0,378.7387,379.2067,378.3852,379.1685,2261.0
2021-04-09 10:25:00,396.77,397.54,396.48,397.37,1377.0,378.987,379.7225,378.71,379.5601,1377.0
2021-04-09 10:30:00,397.78,397.78,397.29,397.73,300.0,379.9517,379.9517,379.4837,379.904,300.0
2021-04-09 10:35:00,397.41,397.59,396.82,397.15,1803.0,379.5983,379.7703,379.0348,379.35,1803.0
2021-04-09 10:40:00,396.96,396.96,396.47,396.96,1044.0,379.1685,379.1685,378.7005,379.1685,1044.0
2021-04-09 10:45:00,396.74,397.1,396.74,397.06,500.0,378.9584,379.3022,378.9584,379.264,500.0
2021-04-09 10:50:00,397.06,397.2,396.52,396.94,2590.0,379.264,379.3977,378.7482,379.1494,2590.0
2021-04-09 10:55:00,397.07,397.3,396.34,397.24,2817.0,379.2736,379.4933,378.5763,379.4359,2817.0
2021-04-09 11:00:00,397.29,398.2,397.29,398.13,7543.0,379.4837,380.3529,379.4837,380.2861,7543.0
2021-04-09 11:05:00,398.41,398.64,398.05,398.64,1038.0,380.5535,380.7732,380.2096,380.7732,1038.0
2021-04-09 11:10:00,398.93,398.97,398.62,398.81,800.0,381.0502,381.0884,380.7541,380.9356,800.0
2021-04-09 11:15:00,398.34,398.34,398.15,398.15,300.0,380.4866,380.4866,380.3052,380.3052,300.0
2021-04-09 11:20:00,397.8,398.06,397.8,398.06,334.0,379.9708,380.2192,379.9708,380.2192,334.0
2021-04-09 11:25:00,398.04,398.04,397.79,397.79,511.0,380.2001,380.2001,379.9613,379.9613,511.0
2021-04-09 11:30:00,398.18,398.2,397.59,397.94,600.0,380.3338,380.3529,379.7703,380.1046,600.0
2021-04-09 11:35:00,397.81,397.81,397.39,397.5,800.0,379.9804,379.9804,379.5792,379.6843,800.0
2021-04-09 11:40:00,397.21,397.55,397.21,397.48,500.0,379.4073,379.732,379.4073,379.6652,500.0
2021-04-09 11:45:00,397.56,397.91,397.41,397.91,1861.0,379.7416,380.0759,379.5983,380.0759,1861.0
2021-04-09 11:50:00,397.88,398.13,397.83,397.97,900.0,380.0473,380.2861,379.9995,380.1332,900.0
2021-04-09 11:55:00,397.76,397.76,397.72,397.72,200.0,379.9326,379.9326,379.8944,379.8944,200.0
2021-04-09 12:00:00,397.68,397.68,397.53,397.57,300.0,379.8562,379.8562,379.7129,379.7512,300.0
2021-04-09 12:05:00,397.14,397.37,396.91,396.91,900.0,379.3404,379.5601,379.1207,379.1207,900.0
2021-04-09 12:10:00,397.19,397.23,397.07,397.23,702.0,379.3882,379.4264,379.2736,379.4264,702.0
2021-04-09 12:15:00,397.1,397.25,396.67,396.67,700.0,379.3022,379.4455,378.8915,378.8915,700.0
2021-04-09 12:20:00,396.92,396.92,396.92,396.92,100.0,379.1303,379.1303,379.1303,379.1303,100.0
2021-04-09 12:25:00,396.88,396.89,396.54,396.54,400.0,379.0921,379.1016,378.7673,378.7673,400.0
2021-04-09 12:30:00,396.72,397.42,396.72,397.42,900.0,378.9392,379.6079,378.9392,379.6079,900.0
2021-04-09 12:35:00,397.98,399.01,397.93,399.01,1014.0,380.1428,381.1266,380.095,381.1266,1014.0
2021-04-09 12:40:00,398.96,399.0,398.49,398.88,1000.0,381.0789,381.1171,380.6299,381.0024,1000.0
2021-04-09 12:45:00,398.96,399.52,398.89,399.52,725.0,381.0789,381.6138,381.012,381.6138,725.0
2021-04-09 12:50:00,399.23,399.28,398.8,398.8,700.0,381.3368,381.3845,380.926,380.926,700.0
2021-04-09 12:55:00,398.8,398.8,398.47,398.47,500.0,380.926,380.926,380.6108,380.6108,500.0
2021-04-09 13:00:00,398.8,399.06,398.71,399.06,2288.0,380.926,381.1744,380.8401,381.1744,2288.0
2021-04-09 13:05:00,399.01,399.64,398.8,398.91,6448.0,381.1266,381.7284,380.926,381.0311,6448.0
2021-04-09 13:10:00,399.1,399.1,398.91,398.91,600.0,381.2126,381.2126,381.0311,381.0311,600.0
2021-04-09 13:15:00,398.57,399.39,398.37,399.22,2174.0,380.7063,381.4896,380.5153,381.3272,2174.0
2021-04-09 13:20:00,399.56,399.98,399.15,399.98,1214.0,381.652,382.0531,381.2603,382.0531,1214.0
2021-04-09 13:25:00,399.75,399.75,399.43,399.44,1000.0,381.8334,381.8334,381.5278,381.5373,1000.0
2021-04-09 13:30:00,399.59,399.59,399.32,399.35,800.0,381.6806,381.6806,381.4227,381.4514,800.0
2021-04-09 13:35:00,399.32,399.7,399.04,399.7,1769.0,381.4227,381.7857,381.1553,381.7857,1769.0
2021-04-09 13:40:00,399.46,399.46,399.13,399.24,1300.0,381.5564,381.5564,381.2412,381.3463,1300.0
2021-04-09 13:45:00,399.31,399.31,398.81,398.81,400.0,381.4132,381.4132,380.9356,380.9356,400.0
2021-04-09 13:50:00,398.8,398.91,398.73,398.73,800.0,380.926,381.0311,380.8592,380.8592,800.0
2021-04-09 13:55:00,398.87,399.74,398.2,399.52,14637.0,380.9929,381.8239,380.3529,381.6138,14637.0
2021-04-09 14:00:00,399.68,400.2,399.65,400.05,1206.0,381.7666,382.2633,381.7379,382.12,1206.0
2021-04-09 14:05:00,400.05,400.15,399.64,400.15,700.0,382.12,382.2155,381.7284,382.2155,700.0
2021-04-09 14:10:00,399.73,399.74,399.48,399.63,2434.0,381.8143,381.8239,381.5755,381.7188,2434.0
2021-04-09 14:15:00,399.43,399.64,399.33,399.64,800.0,381.5278,381.7284,381.4323,381.7284,800.0
2021-04-09 14:20:00,399.65,399.65,399.2,399.54,1300.0,381.7379,381.7379,381.3081,381.6329,1300.0
2021-04-09 14:25:00,399.7,400.08,399.63,399.91,1100.0,381.7857,382.1487,381.7188,381.9863,1100.0
2021-04-09 14:30:00,399.78,399.78,399.55,399.64,900.0,381.8621,381.8621,381.6424,381.7284,900.0
2021-04-09 14:35:00,399.67,399.8,399.53,399.62,1000.0,381.757,381.8812,381.6233,381.7093,1000.0
2021-04-09 14:40:00,399.55,399.7,399.39,399.51,1400.0,381.6424,381.7857,381.4896,381.6042,1400.0
2021-04-09 14:45:00,399.61,399.87,399.51,399.86,1500.0,381.6997,381.9481,381.6042,381.9385,1500.0
2021-04-09 14:50:00,399.81,400.1,399.75,399.93,1200.0,381.8908,382.1678,381.8334,382.0054,1200.0
2021-04-09 14:55:00,399.79,399.79,399.39,399.56,1034.0,381.8717,381.8717,381.4896,381.652,1034.0
2021-04-09 15:00:00,399.56,399.91,399.36,399.46,1300.0,381.652,381.9863,381.4609,381.5564,1300.0
2021-04-09 15:05:00,399.47,399.47,399.1,399.1,1500.0,381.566,381.566,381.2126,381.2126,1500.0
2021-04-09 15:10:00,399.06,399.21,398.84,398.88,1541.0,381.1744,381.3176,380.9642,381.0024,1541.0
2021-04-09 15:15:00,398.74,399.33,398.69,399.33,1239.0,380.8687,381.4323,380.821,381.4323,1239.0
2021-04-09 15:20:00,399.59,399.59,399.22,399.4,1200.0,381.6806,381.6806,381.3272,381.4991,1200.0
2021-04-09 15:25:00,399.22,399.42,399.04,399.08,2305.0,381.3272,381.5182,381.1553,381.1935,2305.0
2021-04-09 15:30:00,399.19,399.47,398.94,399.22,2300.0,381.2985,381.566,381.0597,381.3272,2300.0
2021-04-09 15:35:00,398.96,399.44,398.96,399.19,2963.0,381.0789,381.5373,381.0789,381.2985,2963.0
2021-04-09 15:40:00,398.96,399.51,398.92,399.27,3341.0,381.0789,381.6042,381.0406,381.375,3341.0
2021-04-09 15:45:00,399.19,400.2,399.15,400.07,5347.0,381.2985,382.2633,381.2603,382.1391,5347.0
2021-04-09 15:50:00,400.28,401.11,400.2,401.01,6921.0,382.3397,383.1325,382.2633,383.037,6921.0
2021-04-09 15:55:00,400.89,401.62,400.84,401.62,25506.0,382.9224,383.6196,382.8746,383.6196,25506.0
2021-04-12 09:30:00,401.62,403.9,401.62,403.41,5608.0,383.6196,385.7974,383.6196,385.3294,5608.0
2021-04-12 09:35:00,403.41,403.41,403.41,403.41,0.0,385.3294,385.3294,385.3294,385.3294,0.0
2021-04-12 09:40:00,403.32,404.11,403.31,404.11,642.0,385.2434,385.998,385.2339,385.998,642.0
2021-04-12 09:45:00,403.26,403.27,403.26,403.26,600.0,385.1861,385.1957,385.1861,385.1861,600.0
2021-04-12 09:50:00,403.79,403.79,402.74,402.76,1733.0,385.6924,385.6924,384.6894,384.7085,1733.0
2021-04-12 09:55:00,402.76,402.76,402.76,402.76,0.0,384.7085,384.7085,384.7085,384.7085,0.0
2021-04-12 10:00:00,402.67,403.29,402.66,402.67,400.0,384.6226,385.2148,384.613,384.6226,400.0
2021-04-12 10:05:00,402.53,402.53,401.62,401.63,300.0,384.4888,384.4888,383.6196,383.6292,300.0
2021-04-12 10:10:00,402.38,402.99,402.38,402.99,308.0,384.3456,384.9282,384.3456,384.9282,308.0
2021-04-12 10:15:00,402.97,402.97,402.97,402.97,100.0,384.9091,384.9091,384.9091,384.9091,100.0
2021-04-12 10:20:00,402.72,402.84,402.72,402.84,200.0,384.6703,384.785,384.6703,384.785,200.0
2021-04-12 10:25:00,402.53,403.5,402.52,402.89,1604.0,384.4888,385.4154,384.4793,384.8327,1604.0
2021-04-12 10:30:00,402.52,402.78,402.52,402.78,432.0,384.4793,384.7276,384.4793,384.7276,432.0
2021-04-12 10:35:00,403.25,403.63,402.99,403.63,686.0,385.1766,385.5395,384.9282,385.5395,686.0
2021-04-12 10:40:00,403.7,404.11,403.58,403.58,600.0,385.6064,385.998,385.4918,385.4918,600.0
2021-04-12 10:45:00,403.58,403.84,403.26,403.27,1002.0,385.4918,385.7401,385.1861,385.1957,1002.0
2021-04-12 10:50:00,402.69,402.85,402.55,402.56,1531.0,384.6417,384.7945,384.5079,384.5175,1531.0
2021-04-12 10:55:00,402.23,402.65,402.22,402.32,700.0,384.2023,384.6035,384.1927,384.2883,700.0
2021-04-12 11:00:00,402.59,402.59,402.59,402.59,100.0,384.5462,384.5462,384.5462,384.5462,100.0
2021-04-12 11:05:00,402.28,402.82,402.28,402.82,572.0,384.2501,384.7658,384.2501,384.7658,572.0
2021-04-12 11:10:00,402.82,403.08,402.6,403.08,600.0,384.7658,385.0142,384.5557,385.0142,600.0
2021-04-12 11:15:00,403.19,403.61,403.19,403.34,600.0,385.1193,385.5204,385.1193,385.2625,600.0
2021-04-12 11:20:00,403.6,404.26,403.51,404.26,1118.0,385.5109,386.1413,385.4249,386.1413,1118.0
2021-04-12 11:25:00,404.03,404.43,404.03,404.43,300.0,385.9216,386.3037,385.9216,386.3037,300.0
2021-04-12 11:30:00,404.21,404.24,403.79,403.79,830.0,386.0935,386.1222,385.6924,385.6924,830.0
2021-04-12 11:35:00,403.42,404.23,403.37,404.06,1100.0,385.339,386.1127,385.2912,385.9503,1100.0
2021-04-12 11:40:00,404.41,404.41,404.24,404.39,300.0,386.2846,386.2846,386.1222,386.2655,300.0
2021-04-12 11:45:00,404.72,404.82,404.43,404.82,420.0,386.5807,386.6762,386.3037,386.6762,420.0
2021-04-12 11:50:00,405.0,405.56,405.0,405.56,727.0,386.8481,387.383,386.8481,387.383,727.0
2021-04-12 11:55:00,405.59,405.59,404.91,404.92,830.0,387.4117,387.4117,386.7622,386.7717,830.0
2021-04-12 12:00:00,404.98,404.98,404.98,404.98,238.0,386.829,386.829,386.829,386.829,238.0
2021-04-12 12:05:00,404.47,404.53,404.4,404.4,401.0,386.3419,386.3992,386.275,386.275,401.0
2021-04-12 12:10:00,404.65,404.84,404.5,404.5,408.0,386.5138,386.6953,386.3706,386.3706,408.0
2021-04-12 12:15:00,404.78,404.78,404.37,404.58,501.0,386.638,386.638,386.2464,386.447,501.0
2021-04-12 12:20:00,404.25,405.06,404.25,405.06,900.0,386.1318,386.9055,386.1318,386.9055,900.0
2021-04-12 12:25:00,404.6,404.6,404.36,404.36,200.0,386.4661,386.4661,386.2368,386.2368,200.0
2021-04-12 12:30:00,404.57,404.95,404.57,404.75,300.0,386.4374,386.8004,386.4374,386.6093,300.0
2021-04-12 12:35:00,404.59,404.95,404.58,404.77,2526.0,386.4565,386.8004,386.447,386.6285,2526.0
2021-04-12 12:40:00,404.81,405.15,404.81,405.15,200.0,386.6667,386.9914,386.6667,386.9914,200.0
2021-04-12 12:45:00,404.9,404.96,404.85,404.86,600.0,386.7526,386.8099,386.7049,386.7144,600.0
2021-04-12 12:50:00,405.04,405.16,405.02,405.02,440.0,386.8863,387.001,386.8672,386.8672,440.0
2021-04-12 12:55:00,405.01,405.08,404.98,405.08,300.0,386.8577,386.9246,386.829,386.9246,300.0
2021-04-12 13:00:00,404.65,404.8,404.61,404.61,510.0,386.5138,386.6571,386.4756,386.4756,510.0
2021-04-12 13:05:00,404.33,404.84,404.16,404.16,2025.0,386.2082,386.6953,386.0458,386.0458,2025.0
2021-04-12 13:10:00,404.71,404.77,404.52,404.77,400.0,386.5711,386.6285,386.3897,386.6285,400.0
2021-04-12 13:15:00,404.72,404.99,404.67,404.83,600.0,386.5807,386.8386,386.5329,386.6858,600.0
2021-04-12 13:20:00,405.14,405.24,404.75,404.75,800.0,386.9819,387.0774,386.6093,386.6093,800.0
2021-04-12 13:25:00,404.54,404.54,404.54,404.54,100.0,386.4088,386.4088,386.4088,386.4088,100.0
2021-04-12 13:30:00,404.77,404.93,404.76,404.87,450.0,386.6285,386.7813,386.6189,386.724,450.0
2021-04-12 13:35:00,405.16,405.16,404.94,404.94,400.0,387.001,387.001,386.7908,386.7908,400.0
2021-04-12 13:40:00,404.74,405.17,404.5,404.5,700.0,386.5998,387.0105,386.3706,386.3706,700.0
2021-04-12 13:45:00,404.84,404.84,404.28,404.3,400.0,386.6953,386.6953,386.1604,386.1795,400.0
2021-04-12 13:50:00,404.73,404.73,404.45,404.45,200.0,386.5902,386.5902,386.3228,386.3228,200.0
2021-04-12 13:55:00,404.27,404.44,403.85,404.05,3050.0,386.1509,386.3132,385.7497,385.9407,3050.0
2021-04-12 14:00:00,404.37,404.86,404.06,404.83,3309.0,386.2464,386.7144,385.9503,386.6858,3309.0
2021-04-12 14:05:00,404.92,404.92,404.92,404.92,100.0,386.7717,386.7717,386.7717,386.7717,100.0
2021-04-12 14:10:00,404.75,404.76,404.67,404.67,300.0,386.6093,386.6189,386.5329,386.5329,300.0
2021-04-12 14:15:00,404.89,405.43,404.89,405.25,1800.0,386.7431,387.2589,386.7431,387.0869,1800.0
2021-04-12 14:20:00,404.87,405.07,404.86,405.06,502.0,386.724,386.915,386.7144,386.9055,502.0
2021-04-12 14:25:00,405.25,406.09,405.25,406.09,600.0,387.0869,387.8893,387.0869,387.8893,600.0
2021-04-12 14:30:00,406.06,406.22,405.85,406.22,1600.0,387.8606,388.0135,387.66,388.0135,1600.0
2021-04-12 14:35:00,406.16,406.51,406.16,406.18,1900.0,387.9562,388.2905,387.9562,387.9753,1900.0
2021-04-12 14:40:00,406.14,406.54,405.82,406.35,2301.0,387.937,388.3191,387.6314,388.1376,2301.0
2021-04-12 14:45:00,406.27,406.5,406.26,406.33,800.0,388.0612,388.2809,388.0517,388.1185,800.0
2021-04-12 14:50:00,406.02,406.04,405.96,405.96,501.0,387.8224,387.8415,387.7651,387.7651,501.0
2021-04-12 14:55:00,406.13,406.46,406.0,406.29,700.0,387.9275,388.2427,387.8033,388.0803,700.0
2021-04-12 15:00:00,406.39,406.39,405.99,405.99,1000.0,388.1758,388.1758,387.7938,387.7938,1000.0
2021-04-12 15:05:00,406.27,406.27,406.07,406.14,500.0,388.0612,388.0612,387.8702,387.937,500.0
2021-04-12 15:10:00,406.06,406.06,405.29,405.29,700.0,387.8606,387.8606,387.1251,387.1251,700.0
2021-04-12 15:15:00,405.5,405.79,405.48,405.72,1100.0,387.3257,387.6027,387.3066,387.5359,1100.0
2021-04-12 15:20:00,405.64,405.96,405.59,405.96,700.0,387.4595,387.7651,387.4117,387.7651,700.0
2021-04-12 15:25:00,405.81,405.81,405.69,405.71,1101.0,387.6218,387.6218,387.5072,387.5263,1101.0
2021-04-12 15:30:00,405.95,405.97,405.38,405.7,2320.0,387.7556,387.7747,387.2111,387.5168,2320.0
2021-04-12 15:35:00,405.77,406.42,405.77,406.12,1350.0,387.5836,388.2045,387.5836,387.9179,1350.0
2021-04-12 15:40:00,406.47,406.98,406.2,406.98,1901.0,388.2523,388.7394,387.9944,388.7394,1901.0
2021-04-12 15:45:00,406.84,406.84,406.38,406.74,2403.0,388.6057,388.6057,388.1663,388.5102,2403.0
2021-04-12 15:50:00,406.74,406.74,406.03,406.16,3800.0,388.5102,388.5102,387.832,387.9562,3800.0
2021-04-12 15:55:00,406.2,406.37,405.88,406.19,5598.0,387.9944,388.1567,387.6887,387.9848,5598.0
2021-04-13 09:30:00,403.47,404.41,400.97,400.97,9614.0,385.3867,386.2846,382.9988,382.9988,9614.0
2021-04-13 09:35:00,400.97,400.97,400.97,400.97,0.0,382.9988,382.9988,382.9988,382.9988,0.0
2021-04-13 09:40:00,402.36,402.36,402.36,402.36,100.0,384.3265,384.3265,384.3265,384.3265,100.0
2021-04-13 09:45:00,401.6,401.94,401.6,401.94,200.0,383.6005,383.9253,383.6005,383.9253,200.0
2021-04-13 09:50:00,402.62,402.78,402.62,402.78,500.0,384.5748,384.7276,384.5748,384.7276,500.0
2021-04-13 09:55:00,401.69,401.7,400.01,400.01,1785.0,383.6865,383.696,382.0818,382.0818,1785.0
2021-04-13 10:00:00,400.01,400.08,399.36,399.36,924.0,382.0818,382.1487,381.4609,381.4609,924.0
2021-04-13 10:05:00,399.7,399.75,398.82,399.52,1560.0,381.7857,381.8334,380.9451,381.6138,1560.0
2021-04-13 10:10:00,399.52,399.52,399.52,399.52,0.0,381.6138,381.6138,381.6138,381.6138,0.0
2021-04-13 10:15:00,398.68,400.15,398.68,400.15,3000.0,380.8114,382.2155,380.8114,382.2155,3000.0
2021-04-13 10:20:00,400.5,400.68,400.5,400.63,504.0,382.5498,382.7218,382.5498,382.674,504.0
2021-04-13 10:25:00,400.54,400.55,399.91,400.22,3108.0,382.588,382.5976,381.9863,382.2824,3108.0
2021-04-13 10:30:00,400.22,400.28,399.91,400.24,1100.0,382.2824,382.3397,381.9863,382.3015,1100.0
2021-04-13 10:35:00,400.13,400.13,399.19,399.4,1590.0,382.1964,382.1964,381.2985,381.4991,1590.0
2021-04-13 10:40:00,399.47,399.72,398.95,398.95,1622.0,381.566,381.8048,381.0693,381.0693,1622.0
2021-04-13 10:45:00,399.53,400.11,399.53,399.67,1040.0,381.6233,382.1773,381.6233,381.757,1040.0
2021-04-13 10:50:00,399.64,399.84,399.28,399.84,800.0,381.7284,381.9194,381.3845,381.9194,800.0
2021-04-13 10:55:00,399.52,399.52,398.99,399.12,600.0,381.6138,381.6138,381.1075,381.2317,600.0
2021-04-13 11:00:00,398.84,399.04,398.74,399.0,1358.0,380.9642,381.1553,380.8687,381.1171,1358.0
2021-04-13 11:05:00,399.13,399.16,398.75,398.75,800.0,381.2412,381.2699,380.8783,380.8783,800.0
2021-04-13 11:10:00,399.02,399.24,398.75,398.98,1400.0,381.1362,381.3463,380.8783,381.098,1400.0
2021-04-13 11:15:00,399.46,399.65,399.13,399.65,1100.0,381.5564,381.7379,381.2412,381.7379,1100.0
2021-04-13 11:20:00,400.28,400.41,400.21,400.41,386.0,382.3397,382.4639,382.2728,382.4639,386.0
2021-04-13 11:25:00,400.58,400.62,400.14,400.24,1500.0,382.6262,382.6645,382.206,382.3015,1500.0
2021-04-13 11:30:00,400.29,400.29,399.81,399.85,936.0,382.3492,382.3492,381.8908,381.929,936.0
2021-04-13 11:35:00,399.65,399.71,399.64,399.64,400.0,381.7379,381.7952,381.7284,381.7284,400.0
2021-04-13 11:40:00,398.72,399.7,398.72,399.69,1287.0,380.8496,381.7857,380.8496,381.7761,1287.0
2021-04-13 11:45:00,399.43,400.14,399.43,400.14,1299.0,381.5278,382.206,381.5278,382.206,1299.0
2021-04-13 11:50:00,399.96,399.96,399.93,399.94,200.0,382.034,382.034,382.0054,382.0149,200.0
2021-04-13 11:55:00,399.7,399.7,399.68,399.69,400.0,381.7857,381.7857,381.7666,381.7761,400.0
2021-04-13 12:00:00,399.6,399.73,399.43,399.52,2399.0,381.6902,381.8143,381.5278,381.6138,2399.0
2021-04-13 12:05:00,399.34,399.34,398.9,398.9,600.0,381.4418,381.4418,381.0215,381.0215,600.0
2021-04-13 12:10:00,398.92,398.92,398.3,398.3,800.0,381.0406,381.0406,380.4484,380.4484,800.0
2021-04-13 12:15:00,398.79,398.8,398.78,398.8,300.0,380.9165,380.926,380.9069,380.926,300.0
2021-04-13 12:20:00,399.09,399.09,398.83,398.91,700.0,381.203,381.203,380.9547,381.0311,700.0
2021-04-13 12:25:00,398.91,398.91,398.91,398.91,0.0,381.0311,381.0311,381.0311,381.0311,0.0
2021-04-13 12:30:00,398.59,398.59,398.44,398.44,300.0,380.7254,380.7254,380.5822,380.5822,300.0
2021-04-13 12:35:00,398.13,398.21,398.01,398.21,500.0,380.2861,380.3625,380.1714,380.3625,500.0
2021-04-13 12:40:00,398.21,398.29,397.77,397.8,1600.0,380.3625,380.4389,379.9422,379.9708,1600.0
2021-04-13 12:45:00,398.11,398.25,397.77,398.25,800.0,380.2669,380.4007,379.9422,380.4007,800.0
2021-04-13 12:50:00,398.07,398.42,398.02,398.31,800.0,380.2287,380.5631,380.181,380.458,800.0
2021-04-13 12:55:00,398.24,398.24,398.1,398.17,300.0,380.3911,380.3911,380.2574,380.3243,300.0
2021-04-13 13:00:00,397.96,398.26,397.96,398.26,591.0,380.1237,380.4102,380.1237,380.4102,591.0
2021-04-13 13:05:00,397.93,397.94,397.57,397.58,800.0,380.095,380.1046,379.7512,379.7607,800.0
2021-04-13 13:10:00,397.45,397.75,397.45,397.75,500.0,379.6365,379.9231,379.6365,379.9231,500.0
2021-04-13 13:15:00,398.02,398.02,397.35,397.6,1300.0,380.181,380.181,379.541,379.7798,1300.0
2021-04-13 13:20:00,397.6,397.76,397.52,397.63,1100.0,379.7798,379.9326,379.7034,379.8085,1100.0
2021-04-13 13:25:00,397.35,397.73,397.31,397.4,1170.0,379.541,379.904,379.5028,379.5888,1170.0
2021-04-13 13:30:00,397.5,397.77,397.49,397.76,1200.0,379.6843,379.9422,379.6747,379.9326,1200.0
2021-04-13 13:35:00,397.77,397.98,397.76,397.95,1401.0,379.9422,380.1428,379.9326,380.1141,1401.0
2021-04-13 13:40:00,398.15,398.57,398.07,398.31,1600.0,380.3052,380.7063,380.2287,380.458,1600.0
2021-04-13 13:45:00,398.41,398.63,398.27,398.63,771.0,380.5535,380.7636,380.4198,380.7636,771.0
2021-04-13 13:50:00,398.47,398.47,398.46,398.46,200.0,380.6108,380.6108,380.6013,380.6013,200.0
2021-04-13 13:55:00,398.63,398.71,398.49,398.54,563.0,380.7636,380.8401,380.6299,380.6777,563.0
2021-04-13 14:00:00,398.97,399.1,398.95,398.95,1025.0,381.0884,381.2126,381.0693,381.0693,1025.0
2021-04-13 14:05:00,398.87,399.19,398.87,399.11,600.0,380.9929,381.2985,380.9929,381.2221,600.0
2021-04-13 14:10:00,398.88,398.88,398.88,398.88,100.0,381.0024,381.0024,381.0024,381.0024,100.0
2021-04-13 14:15:00,398.86,398.86,398.66,398.78,400.0,380.9833,380.9833,380.7923,380.9069,400.0
2021-04-13 14:20:00,398.88,399.16,398.85,398.85,900.0,381.0024,381.2699,380.9738,380.9738,900.0
2021-04-13 14:25:00,399.19,399.53,399.17,399.53,500.0,381.2985,381.6233,381.2794,381.6233,500.0
2021-04-13 14:30:00,399.73,399.73,399.59,399.59,200.0,381.8143,381.8143,381.6806,381.6806,200.0
2021-04-13 14:35:00,399.47,399.53,398.73,398.74,3316.0,381.566,381.6233,380.8592,380.8687,3316.0
2021-04-13 14:40:00,398.99,399.05,398.78,398.97,600.0,381.1075,381.1648,380.9069,381.0884,600.0
2021-04-13 14:45:00,399.27,399.55,399.19,399.44,701.0,381.375,381.6424,381.2985,381.5373,701.0
2021-04-13 14:50:00,399.55,399.55,399.43,399.43,300.0,381.6424,381.6424,381.5278,381.5278,300.0
2021-04-13 14:55:00,399.29,399.32,399.14,399.27,1200.0,381.3941,381.4227,381.2508,381.375,1200.0
2021-04-13 15:00:00,399.36,400.16,399.36,400.16,1100.0,381.4609,382.2251,381.4609,382.2251,1100.0
2021-04-13 15:05:00,399.95,400.15,399.8,399.95,1058.0,382.0245,382.2155,381.8812,382.0245,1058.0
2021-04-13 15:10:00,400.03,400.45,400.02,400.27,800.0,382.1009,382.5021,382.0913,382.3301,800.0
2021-04-13 15:15:00,400.25,400.35,399.79,400.07,1802.0,382.311,382.4066,381.8717,382.1391,1802.0
2021-04-13 15:20:00,400.21,400.36,399.8,399.9,1771.0,382.2728,382.4161,381.8812,381.9767,1771.0
2021-04-13 15:25:00,399.75,400.36,399.75,400.22,1000.0,381.8334,382.4161,381.8334,382.2824,1000.0
2021-04-13 15:30:00,400.25,400.78,400.25,400.62,2205.0,382.311,382.8173,382.311,382.6645,2205.0
2021-04-13 15:35:00,400.75,400.97,400.67,400.82,2210.0,382.7886,382.9988,382.7122,382.8555,2210.0
2021-04-13 15:40:00,400.8,400.94,400.7,400.82,1222.0,382.8364,382.9701,382.7409,382.8555,1222.0
2021-04-13 15:45:00,400.73,400.73,400.41,400.53,1202.0,382.7695,382.7695,382.4639,382.5785,1202.0
2021-04-13 15:50:00,400.42,400.43,400.05,400.19,3102.0,382.4734,382.483,382.12,382.2537,3102.0
2021-04-13 15:55:00,400.51,400.95,400.13,400.16,10589.0,382.5594,382.9797,382.1964,382.2251,10589.0
2021-04-14 09:30:00,399.07,399.07,398.87,398.87,3327.0,381.1839,381.1839,380.9929,380.9929,3327.0
2021-04-14 09:35:00,399.6,401.08,399.6,401.08,426.0,381.6902,383.1038,381.6902,383.1038,426.0
2021-04-14 09:40:00,402.09,402.09,402.09,402.09,936.0,384.0686,384.0686,384.0686,384.0686,936.0
2021-04-14 09:45:00,402.03,402.25,402.03,402.25,300.0,384.0113,384.2214,384.0113,384.2214,300.0
2021-04-14 09:50:00,402.98,402.98,402.98,402.98,200.0,384.9187,384.9187,384.9187,384.9187,200.0
2021-04-14 09:55:00,403.02,403.02,402.05,402.82,600.0,384.9569,384.9569,384.0304,384.7658,600.0
2021-04-14 10:00:00,402.82,403.54,402.82,403.12,600.0,384.7658,385.4536,384.7658,385.0524,600.0
2021-04-14 10:05:00,404.04,404.04,402.91,402.92,400.0,385.9312,385.9312,384.8518,384.8614,400.0
2021-04-14 10:10:00,402.69,402.84,402.5,402.84,375.0,384.6417,384.785,384.4602,384.785,375.0
2021-04-14 10:15:00,402.41,402.59,402.03,402.59,300.0,384.3742,384.5462,384.0113,384.5462,300.0
2021-04-14 10:20:00,402.48,402.57,402.48,402.57,400.0,384.4411,384.5271,384.4411,384.5271,400.0
2021-04-14 10:25:00,402.83,402.83,402.36,402.36,300.0,384.7754,384.7754,384.3265,384.3265,300.0
2021-04-14 10:30:00,402.18,402.22,401.71,402.22,1343.0,384.1545,384.1927,383.7056,384.1927,1343.0
2021-04-14 10:35:00,402.27,402.83,402.22,402.61,1404.0,384.2405,384.7754,384.1927,384.5653,1404.0
2021-04-14 10:40:00,402.57,403.0,402.34,402.99,1800.0,384.5271,384.9378,384.3074,384.9282,1800.0
2021-04-14 10:45:00,403.31,403.38,402.32,402.32,500.0,385.2339,385.3007,384.2883,384.2883,500.0
2021-04-14 10:50:00,402.78,402.78,402.19,402.68,1100.0,384.7276,384.7276,384.1641,384.6321,1100.0
2021-04-14 10:55:00,402.78,403.15,402.53,403.15,900.0,384.7276,385.0811,384.4888,385.0811,900.0
2021-04-14 11:00:00,403.15,404.03,403.15,403.88,800.0,385.0811,385.9216,385.0811,385.7783,800.0
2021-04-14 11:05:00,404.06,404.99,404.04,404.99,1303.0,385.9503,386.8386,385.9312,386.8386,1303.0
2021-04-14 11:10:00,404.94,406.15,404.34,406.15,3685.0,386.7908,387.9466,386.2177,387.9466,3685.0
2021-04-14 11:15:00,405.81,406.1,405.53,405.89,1725.0,387.6218,387.8988,387.3544,387.6983,1725.0
2021-04-14 11:20:00,405.78,406.1,405.62,405.62,619.0,387.5932,387.8988,387.4404,387.4404,619.0
2021-04-14 11:25:00,405.4,405.87,405.4,405.78,802.0,387.2302,387.6791,387.2302,387.5932,802.0
2021-04-14 11:30:00,405.77,405.77,405.57,405.59,300.0,387.5836,387.5836,387.3926,387.4117,300.0
2021-04-14 11:35:00,405.6,405.75,405.6,405.68,300.0,387.4213,387.5645,387.4213,387.4977,300.0
2021-04-14 11:40:00,405.48,405.48,404.86,404.86,400.0,387.3066,387.3066,386.7144,386.7144,400.0
2021-04-14 11:45:00,404.59,404.66,404.58,404.59,300.0,386.4565,386.5234,386.447,386.4565,300.0
2021-04-14 11:50:00,404.6,404.6,403.74,403.74,200.0,386.4661,386.4661,385.6446,385.6446,200.0
2021-04-14 11:55:00,403.59,403.93,403.51,403.93,600.0,385.5013,385.8261,385.4249,385.8261,600.0
2021-04-14 12:00:00,403.89,403.95,403.89,403.95,200.0,385.7879,385.8452,385.7879,385.8452,200.0
2021-04-14 12:05:00,404.45,404.53,404.45,404.53,200.0,386.3228,386.3992,386.3228,386.3992,200.0
2021-04-14 12:10:00,404.73,404.73,404.42,404.42,410.0,386.5902,386.5902,386.2941,386.2941,410.0
2021-04-14 12:15:00,404.42,404.82,404.42,404.63,642.0,386.2941,386.6762,386.2941,386.4947,642.0
2021-04-14 12:20:00,404.52,404.57,404.31,404.31,787.0,386.3897,386.4374,386.1891,386.1891,787.0
2021-04-14 12:25:00,404.63,404.63,404.3,404.3,300.0,386.4947,386.4947,386.1795,386.1795,300.0
2021-04-14 12:30:00,404.07,404.07,404.07,404.07,100.0,385.9598,385.9598,385.9598,385.9598,100.0
2021-04-14 12:35:00,404.07,404.07,404.07,404.07,0.0,385.9598,385.9598,385.9598,385.9598,0.0
2021-04-14 12:40:00,404.48,404.65,404.19,404.2,702.0,386.3514,386.5138,386.0744,386.084,702.0
2021-04-14 12:45:00,404.2,404.2,404.2,404.2,0.0,386.084,386.084,386.084,386.084,0.0
2021-04-14 12:50:00,404.22,404.22,404.22,404.22,100.0,386.1031,386.1031,386.1031,386.1031,100.0
2021-04-14 12:55:00,403.91,403.91,403.91,403.91,100.0,385.807,385.807,385.807,385.807,100.0
2021-04-14 13:00:00,403.62,403.63,403.45,403.46,600.0,385.53,385.5395,385.3676,385.3772,600.0
2021-04-14 13:05:00,403.58,403.75,403.58,403.75,219.0,385.4918,385.6542,385.4918,385.6542,219.0
2021-04-14 13:10:00,403.75,403.75,403.75,403.75,0.0,385.6542,385.6542,385.6542,385.6542,0.0
2021-04-14 13:15:00,403.75,403.75,403.75,403.75,0.0,385.6542,385.6542,385.6542,385.6542,0.0
2021-04-14 13:20:00,404.48,404.61,404.43,404.61,300.0,386.3514,386.4756,386.3037,386.4756,300.0
2021-04-14 13:25:00,404.81,405.05,404.81,405.03,468.0,386.6667,386.8959,386.6667,386.8768,468.0
2021-04-14 13:30:00,404.86,404.97,404.86,404.97,300.0,386.7144,386.8195,386.7144,386.8195,300.0
2021-04-14 13:35:00,405.02,405.02,405.02,405.02,445.0,386.8672,386.8672,386.8672,386.8672,445.0
2021-04-14 13:40:00,404.77,405.11,404.77,405.11,802.0,386.6285,386.9532,386.6285,386.9532,802.0
2021-04-14 13:45:00,405.11,405.11,405.11,405.11,0.0,386.9532,386.9532,386.9532,386.9532,0.0
2021-04-14 13:50:00,405.23,405.36,405.23,405.36,200.0,387.0678,387.192,387.0678,387.192,200.0
2021-04-14 13:55:00,405.43,405.85,405.28,405.28,859.0,387.2589,387.66,387.1156,387.1156,859.0
2021-04-14 14:00:00,405.2,405.2,404.36,405.05,1302.0,387.0392,387.0392,386.2368,386.8959,1302.0
2021-04-14 14:05:00,404.71,404.71,402.76,402.86,3423.0,386.5711,386.5711,384.7085,384.8041,3423.0
2021-04-14 14:10:00,403.03,403.03,402.67,402.78,900.0,384.9664,384.9664,384.6226,384.7276,900.0
2021-04-14 14:15:00,402.73,402.86,402.11,402.21,860.0,384.6799,384.8041,384.0877,384.1832,860.0
2021-04-14 14:20:00,402.52,402.63,402.43,402.56,400.0,384.4793,384.5844,384.3933,384.5175,400.0
2021-04-14 14:25:00,402.65,402.65,402.65,402.65,100.0,384.6035,384.6035,384.6035,384.6035,100.0
2021-04-14 14:30:00,402.62,402.62,402.13,402.13,503.0,384.5748,384.5748,384.1068,384.1068,503.0
2021-04-14 14:35:00,402.1,402.1,402.1,402.1,100.0,384.0781,384.0781,384.0781,384.0781,100.0
2021-04-14 14:40:00,402.1,402.1,402.1,402.1,0.0,384.0781,384.0781,384.0781,384.0781,0.0
2021-04-14 14:45:00,401.77,401.77,401.67,401.67,200.0,383.7629,383.7629,383.6674,383.6674,200.0
2021-04-14 14:50:00,401.3,401.3,400.93,401.1,1496.0,383.314,383.314,382.9606,383.1229,1496.0
2021-04-14 14:55:00,401.0,401.0,400.99,401.0,100.0,383.0274,383.0274,383.0179,383.0274,100.0
2021-04-14 15:00:00,400.65,401.3,400.65,401.3,620.0,382.6931,383.314,382.6931,383.314,620.0
2021-04-14 15:05:00,401.38,401.54,401.33,401.33,500.0,383.3904,383.5432,383.3426,383.3426,500.0
2021-04-14 15:10:00,401.4,401.4,401.24,401.25,209.0,383.4095,383.4095,383.2567,383.2662,209.0
2021-04-14 15:15:00,401.25,401.25,401.25,401.25,0.0,383.2662,383.2662,383.2662,383.2662,0.0
2021-04-14 15:20:00,401.73,401.73,401.73,401.73,100.0,383.7247,383.7247,383.7247,383.7247,100.0
2021-04-14 15:25:00,401.83,402.16,401.83,402.16,616.0,383.8202,384.1354,383.8202,384.1354,616.0
2021-04-14 15:30:00,401.96,402.24,401.79,401.84,1049.0,383.9444,384.2118,383.782,383.8298,1049.0
2021-04-14 15:35:00,401.84,402.21,401.49,402.2,1200.0,383.8298,384.1832,383.4955,384.1736,1200.0
2021-04-14 15:40:00,401.56,401.6,401.56,401.6,500.0,383.5623,383.6005,383.5623,383.6005,500.0
2021-04-14 15:45:00,401.47,401.72,401.23,401.23,1280.0,383.4764,383.7152,383.2471,383.2471,1280.0
2021-04-14 15:50:00,401.44,401.44,400.54,400.77,4657.0,383.4477,383.4477,382.588,382.8077,4657.0
2021-04-14 15:55:00,400.69,401.12,400.33,400.46,7692.0,382.7313,383.142,382.3874,382.5116,7692.0
2021-04-15 09:30:00,401.05,401.05,401.05,401.05,2370.0,383.0752,383.0752,383.0752,383.0752,2370.0
2021-04-15 09:35:00,401.21,401.77,400.23,400.23,500.0,383.228,383.7629,382.2919,382.2919,500.0
2021-04-15 09:40:00,400.23,400.23,400.23,400.23,0.0,382.2919,382.2919,382.2919,382.2919,0.0
2021-04-15 09:45:00,400.4,400.4,400.4,400.4,100.0,382.4543,382.4543,382.4543,382.4543,100.0
2021-04-15 09:50:00,400.0,400.22,400.0,400.22,200.0,382.0722,382.2824,382.0722,382.2824,200.0
2021-04-15 09:55:00,400.34,400.34,399.44,399.44,300.0,382.397,382.397,381.5373,381.5373,300.0
2021-04-15 10:00:00,400.06,400.06,399.45,399.45,200.0,382.1296,382.1296,381.5469,381.5469,200.0
2021-04-15 10:05:00,399.81,400.38,399.74,400.38,626.0,381.8908,382.4352,381.8239,382.4352,626.0
2021-04-15 10:10:00,399.97,400.26,399.81,400.26,537.0,382.0436,382.3206,381.8908,382.3206,537.0
2021-04-15 10:15:00,400.44,400.44,400.44,400.44,100.0,382.4925,382.4925,382.4925,382.4925,100.0
2021-04-15 10:20:00,399.63,399.63,399.63,399.63,100.0,381.7188,381.7188,381.7188,381.7188,100.0
2021-04-15 10:25:00,399.82,399.82,399.72,399.72,200.0,381.9003,381.9003,381.8048,381.8048,200.0
2021-04-15 10:30:00,399.77,399.77,399.77,399.77,220.0,381.8525,381.8525,381.8525,381.8525,220.0
2021-04-15 10:35:00,400.14,400.72,400.14,400.72,308.0,382.206,382.76,382.206,382.76,308.0
2021-04-15 10:40:00,400.67,401.1,400.67,401.1,200.0,382.7122,383.1229,382.7122,383.1229,200.0
2021-04-15 10:45:00,401.2,401.2,401.0,401.0,207.0,383.2185,383.2185,383.0274,383.0274,207.0
2021-04-15 10:50:00,401.77,401.77,401.19,401.65,300.0,383.7629,383.7629,383.2089,383.6483,300.0
2021-04-15 10:55:00,401.36,401.45,401.35,401.37,700.0,383.3713,383.4573,383.3617,383.3808,700.0
2021-04-15 11:00:00,401.88,402.13,401.88,402.13,400.0,383.868,384.1068,383.868,384.1068,400.0
2021-04-15 11:05:00,403.1,403.1,403.1,403.1,100.0,385.0333,385.0333,385.0333,385.0333,100.0
2021-04-15 11:10:00,402.9,403.01,402.67,402.73,1027.0,384.8423,384.9473,384.6226,384.6799,1027.0
2021-04-15 11:15:00,402.74,402.82,402.74,402.82,732.0,384.6894,384.7658,384.6894,384.7658,732.0
2021-04-15 11:20:00,402.46,402.46,402.2,402.2,309.0,384.422,384.422,384.1736,384.1736,309.0
2021-04-15 11:25:00,401.57,401.57,401.57,401.57,100.0,383.5719,383.5719,383.5719,383.5719,100.0
2021-04-15 11:30:00,401.78,401.91,401.78,401.91,300.0,383.7725,383.8966,383.7725,383.8966,300.0
2021-04-15 11:35:00,402.65,402.65,402.6,402.6,200.0,384.6035,384.6035,384.5557,384.5557,200.0
2021-04-15 11:40:00,402.69,403.01,402.69,402.98,400.0,384.6417,384.9473,384.6417,384.9187,400.0
2021-04-15 11:45:00,402.86,403.19,402.71,403.19,942.0,384.8041,385.1193,384.6608,385.1193,942.0
2021-04-15 11:50:00,403.22,403.48,403.22,403.48,200.0,385.1479,385.3963,385.1479,385.3963,200.0
2021-04-15 11:55:00,403.47,403.49,402.42,402.42,1193.0,385.3867,385.4058,384.3838,384.3838,1193.0
2021-04-15 12:00:00,402.42,402.42,402.42,402.42,0.0,384.3838,384.3838,384.3838,384.3838,0.0
2021-04-15 12:05:00,402.5,402.52,402.33,402.33,409.0,384.4602,384.4793,384.2978,384.2978,409.0
2021-04-15 12:10:00,402.39,402.67,402.39,402.67,309.0,384.3551,384.6226,384.3551,384.6226,309.0
2021-04-15 12:15:00,402.67,402.67,402.67,402.67,0.0,384.6226,384.6226,384.6226,384.6226,0.0
2021-04-15 12:20:00,402.58,402.76,402.56,402.56,400.0,384.5366,384.7085,384.5175,384.5175,400.0
2021-04-15 12:25:00,402.53,403.49,402.53,403.35,4600.0,384.4888,385.4058,384.4888,385.2721,4600.0
2021-04-15 12:30:00,403.49,403.71,403.34,403.71,6400.0,385.4058,385.616,385.2625,385.616,6400.0
2021-04-15 12:35:00,403.4,403.4,403.2,403.2,200.0,385.3199,385.3199,385.1288,385.1288,200.0
2021-04-15 12:40:00,403.39,403.39,403.39,403.39,100.0,385.3103,385.3103,385.3103,385.3103,100.0
2021-04-15 12:45:00,403.33,403.6,403.33,403.6,200.0,385.253,385.5109,385.253,385.5109,200.0
2021-04-15 12:50:00,403.97,404.29,403.86,404.29,800.0,385.8643,386.17,385.7592,386.17,800.0
2021-04-15 12:55:00,404.16,404.21,404.08,404.21,700.0,386.0458,386.0935,385.9694,386.0935,700.0
2021-04-15 13:00:00,404.33,404.37,404.31,404.31,400.0,386.2082,386.2464,386.1891,386.1891,400.0
2021-04-15 13:05:00,404.27,404.27,403.99,404.02,800.0,386.1509,386.1509,385.8834,385.9121,800.0
2021-04-15 13:10:00,403.84,403.84,403.18,403.18,500.0,385.7401,385.7401,385.1097,385.1097,500.0
2021-04-15 13:15:00,403.18,403.18,403.18,403.18,0.0,385.1097,385.1097,385.1097,385.1097,0.0
2021-04-15 13:20:00,403.34,403.35,403.09,403.09,200.0,385.2625,385.2721,385.0237,385.0237,200.0
2021-04-15 13:25:00,403.09,403.09,403.09,403.09,100.0,385.0237,385.0237,385.0237,385.0237,100.0
2021-04-15 13:30:00,402.91,403.45,402.91,403.45,357.0,384.8518,385.3676,384.8518,385.3676,357.0
2021-04-15 13:35:00,403.38,403.38,403.38,403.38,100.0,385.3007,385.3007,385.3007,385.3007,100.0
2021-04-15 13:40:00,403.53,403.53,403.53,403.53,218.0,385.444,385.444,385.444,385.444,218.0
2021-04-15 13:45:00,403.5,403.52,403.39,403.39,607.0,385.4154,385.4345,385.3103,385.3103,607.0
2021-04-15 13:50:00,403.32,403.32,403.11,403.25,500.0,385.2434,385.2434,385.0429,385.1766,500.0
2021-04-15 13:55:00,403.38,403.41,403.38,403.41,300.0,385.3007,385.3294,385.3007,385.3294,300.0
2021-04-15 14:00:00,403.41,403.41,403.41,403.41,0.0,385.3294,385.3294,385.3294,385.3294,0.0
2021-04-15 14:05:00,403.23,403.36,403.09,403.09,606.0,385.1575,385.2816,385.0237,385.0237,606.0
2021-04-15 14:10:00,403.52,403.54,403.26,403.54,462.0,385.4345,385.4536,385.1861,385.4536,462.0
2021-04-15 14:15:00,403.69,403.83,403.05,403.83,2433.0,385.5969,385.7306,384.9855,385.7306,2433.0
2021-04-15 14:20:00,403.83,403.83,403.83,403.83,0.0,385.7306,385.7306,385.7306,385.7306,0.0
2021-04-15 14:25:00,403.8,403.8,403.8,403.8,314.0,385.7019,385.7019,385.7019,385.7019,314.0
2021-04-15 14:30:00,404.02,404.12,403.99,403.99,500.0,385.9121,386.0076,385.8834,385.8834,500.0
2021-04-15 14:35:00,404.43,404.56,404.4,404.56,1789.0,386.3037,386.4279,386.275,386.4279,1789.0
2021-04-15 14:40:00,404.28,404.28,404.19,404.28,300.0,386.1604,386.1604,386.0744,386.1604,300.0
2021-04-15 14:45:00,404.39,404.39,404.11,404.31,1700.0,386.2655,386.2655,385.998,386.1891,1700.0
2021-04-15 14:50:00,404.52,404.54,404.11,404.25,1000.0,386.3897,386.4088,385.998,386.1318,1000.0
2021-04-15 14:55:00,404.08,404.08,404.08,404.08,247.0,385.9694,385.9694,385.9694,385.9694,247.0
2021-04-15 15:00:00,404.44,404.44,404.19,404.19,200.0,386.3132,386.3132,386.0744,386.0744,200.0
2021-04-15 15:05:00,404.23,404.23,403.75,403.75,952.0,386.1127,386.1127,385.6542,385.6542,952.0
2021-04-15 15:10:00,403.75,403.75,403.75,403.75,0.0,385.6542,385.6542,385.6542,385.6542,0.0
2021-04-15 15:15:00,403.45,403.58,403.2,403.28,900.0,385.3676,385.4918,385.1288,385.2052,900.0
2021-04-15 15:20:00,403.3,403.3,402.97,402.97,200.0,385.2243,385.2243,384.9091,384.9091,200.0
2021-04-15 15:25:00,403.12,403.8,403.12,403.67,1501.0,385.0524,385.7019,385.0524,385.5778,1501.0
2021-04-15 15:30:00,403.7,404.09,403.67,403.88,2725.0,385.6064,385.9789,385.5778,385.7783,2725.0
2021-04-15 15:35:00,403.62,403.62,403.45,403.45,300.0,385.53,385.53,385.3676,385.3676,300.0
2021-04-15 15:40:00,403.41,403.76,403.41,403.47,2530.0,385.3294,385.6637,385.3294,385.3867,2530.0
2021-04-15 15:45:00,403.64,404.22,403.56,403.91,2900.0,385.5491,386.1031,385.4727,385.807,2900.0
2021-04-15 15:50:00,403.7,403.84,403.27,403.5,3111.0,385.6064,385.7401,385.1957,385.4154,3111.0
2021-04-15 15:55:00,403.8,404.46,403.4,404.38,7591.0,385.7019,386.3323,385.3199,386.2559,7591.0
2021-04-16 09:30:00,406.95,406.95,404.06,404.94,14091.0,388.7107,388.7107,385.9503,386.7908,14091.0
2021-04-16 09:35:00,404.93,405.83,404.8,405.83,400.0,386.7813,387.6409,386.6571,387.6409,400.0
2021-04-16 09:40:00,404.8,405.06,404.13,405.03,2295.0,386.6571,386.9055,386.0171,386.8768,2295.0
2021-04-16 09:45:00,404.99,404.99,404.24,404.24,1855.0,386.8386,386.8386,386.1222,386.1222,1855.0
2021-04-16 09:50:00,404.15,404.15,403.43,403.43,1053.0,386.0362,386.0362,385.3485,385.3485,1053.0
2021-04-16 09:55:00,403.5,403.51,402.96,402.96,2861.0,385.4154,385.4249,384.8996,384.8996,2861.0
2021-04-16 10:00:00,402.5,402.64,401.84,402.35,1310.0,384.4602,384.5939,383.8298,384.3169,1310.0
2021-04-16 10:05:00,402.54,402.61,402.54,402.61,200.0,384.4984,384.5653,384.4984,384.5653,200.0
2021-04-16 10:10:00,402.78,403.07,402.55,402.81,829.0,384.7276,385.0046,384.5079,384.7563,829.0
2021-04-16 10:15:00,402.82,403.09,402.82,403.09,801.0,384.7658,385.0237,384.7658,385.0237,801.0
2021-04-16 10:20:00,402.84,402.84,402.3,402.37,3690.0,384.785,384.785,384.2692,384.336,3690.0
2021-04-16 10:25:00,402.23,402.23,401.78,401.93,1000.0,384.2023,384.2023,383.7725,383.9157,1000.0
2021-04-16 10:30:00,401.73,402.71,401.51,402.55,1702.0,383.7247,384.6608,383.5146,384.5079,1702.0
2021-04-16 10:35:00,402.59,403.02,402.33,402.81,6254.0,384.5462,384.9569,384.2978,384.7563,6254.0
2021-04-16 10:40:00,403.3,403.3,403.07,403.07,240.0,385.2243,385.2243,385.0046,385.0046,240.0
2021-04-16 10:45:00,402.94,403.06,402.63,402.63,700.0,384.8805,384.9951,384.5844,384.5844,700.0
2021-04-16 10:50:00,402.5,402.5,402.49,402.49,300.0,384.4602,384.4602,384.4506,384.4506,300.0
2021-04-16 10:55:00,402.35,403.43,402.31,403.19,1202.0,384.3169,385.3485,384.2787,385.1193,1202.0
2021-04-16 11:00:00,403.71,404.14,403.7,404.14,200.0,385.616,386.0267,385.6064,386.0267,200.0
2021-04-16 11:05:00,404.35,404.82,404.35,404.82,795.0,386.2273,386.6762,386.2273,386.6762,795.0
2021-04-16 11:10:00,404.93,404.93,403.92,404.11,2510.0,386.7813,386.7813,385.8165,385.998,2510.0
2021-04-16 11:15:00,404.4,405.16,404.39,405.16,400.0,386.275,387.001,386.2655,387.001,400.0
2021-04-16 11:20:00,405.32,405.58,405.3,405.48,700.0,387.1538,387.4021,387.1347,387.3066,700.0
2021-04-16 11:25:00,405.5,405.5,405.37,405.38,202.0,387.3257,387.3257,387.2016,387.2111,202.0
2021-04-16 11:30:00,405.59,405.59,405.24,405.24,350.0,387.4117,387.4117,387.0774,387.0774,350.0
2021-04-16 11:35:00,405.38,405.38,405.05,405.05,1196.0,387.2111,387.2111,386.8959,386.8959,1196.0
2021-04-16 11:40:00,405.01,405.01,404.45,404.45,1801.0,386.8577,386.8577,386.3228,386.3228,1801.0
2021-04-16 11:45:00,404.55,404.83,404.55,404.7,397.0,386.4183,386.6858,386.4183,386.5616,397.0
2021-04-16 11:50:00,404.82,404.96,404.68,404.96,705.0,386.6762,386.8099,386.5425,386.8099,705.0
2021-04-16 11:55:00,405.06,405.3,404.68,404.68,1263.0,386.9055,387.1347,386.5425,386.5425,1263.0
2021-04-16 12:00:00,404.27,404.78,404.27,404.78,1147.0,386.1509,386.638,386.1509,386.638,1147.0
2021-04-16 12:05:00,404.83,404.94,404.13,404.13,683.0,386.6858,386.7908,386.0171,386.0171,683.0
2021-04-16 12:10:00,404.16,404.16,404.16,404.16,100.0,386.0458,386.0458,386.0458,386.0458,100.0
2021-04-16 12:15:00,404.16,404.16,404.16,404.16,0.0,386.0458,386.0458,386.0458,386.0458,0.0
2021-04-16 12:20:00,404.11,404.25,404.08,404.08,1429.0,385.998,386.1318,385.9694,385.9694,1429.0
2021-04-16 12:25:00,404.08,404.1,404.08,404.1,200.0,385.9694,385.9885,385.9694,385.9885,200.0
2021-04-16 12:30:00,404.05,404.26,404.05,404.26,500.0,385.9407,386.1413,385.9407,386.1413,500.0
2021-04-16 12:35:00,404.45,404.8,404.45,404.8,800.0,386.3228,386.6571,386.3228,386.6571,800.0
2021-04-16 12:40:00,404.61,404.61,403.93,403.94,1100.0,386.4756,386.4756,385.8261,385.8357,1100.0
2021-04-16 12:45:00,404.1,404.21,404.1,404.21,400.0,385.9885,386.0935,385.9885,386.0935,400.0
2021-04-16 12:50:00,404.08,404.08,404.01,404.01,200.0,385.9694,385.9694,385.9025,385.9025,200.0
2021-04-16 12:55:00,404.29,404.29,404.29,404.29,102.0,386.17,386.17,386.17,386.17,102.0
2021-04-16 13:00:00,404.44,404.78,404.44,404.61,880.0,386.3132,386.638,386.3132,386.4756,880.0
2021-04-16 13:05:00,404.58,404.96,404.58,404.95,500.0,386.447,386.8099,386.447,386.8004,500.0
2021-04-16 13:10:00,404.8,405.51,404.69,404.76,2650.0,386.6571,387.3353,386.552,386.6189,2650.0
2021-04-16 13:15:00,404.72,404.74,404.52,404.52,925.0,386.5807,386.5998,386.3897,386.3897,925.0
2021-04-16 13:20:00,404.43,404.71,404.43,404.71,503.0,386.3037,386.5711,386.3037,386.5711,503.0
2021-04-16 13:25:00,404.7,405.09,404.7,405.09,1215.0,386.5616,386.9341,386.5616,386.9341,1215.0
2021-04-16 13:30:00,405.02,405.18,405.01,405.18,300.0,386.8672,387.0201,386.8577,387.0201,300.0
2021-04-16 13:35:00,404.98,405.27,404.98,405.11,1607.0,386.829,387.106,386.829,386.9532,1607.0
2021-04-16 13:40:00,404.95,404.95,404.49,404.61,1102.0,386.8004,386.8004,386.361,386.4756,1102.0
2021-04-16 13:45:00,404.61,404.61,404.61,404.61,0.0,386.4756,386.4756,386.4756,386.4756,0.0
2021-04-16 13:50:00,404.69,404.92,404.6,404.85,1085.0,386.552,386.7717,386.4661,386.7049,1085.0
2021-04-16 13:55:00,404.95,405.18,404.85,404.85,1600.0,386.8004,387.0201,386.7049,386.7049,1600.0
2021-04-16 14:00:00,405.02,405.45,404.94,405.45,1000.0,386.8672,387.278,386.7908,387.278,1000.0
2021-04-16 14:05:00,405.48,405.6,405.39,405.4,500.0,387.3066,387.4213,387.2207,387.2302,500.0
2021-04-16 14:10:00,405.59,406.2,405.58,406.09,700.0,387.4117,387.9944,387.4021,387.8893,700.0
2021-04-16 14:15:00,406.39,406.64,406.39,406.64,700.0,388.1758,388.4146,388.1758,388.4146,700.0
2021-04-16 14:20:00,406.89,407.0,406.76,406.92,1700.0,388.6534,388.7585,388.5293,388.6821,1700.0
2021-04-16 14:25:00,406.73,406.86,406.37,406.38,1345.0,388.5006,388.6248,388.1567,388.1663,1345.0
2021-04-16 14:30:00,406.55,406.67,406.55,406.67,400.0,388.3287,388.4433,388.3287,388.4433,400.0
2021-04-16 14:35:00,406.63,406.67,406.62,406.67,300.0,388.4051,388.4433,388.3955,388.4433,300.0
2021-04-16 14:40:00,406.66,406.86,406.65,406.73,800.0,388.4337,388.6248,388.4242,388.5006,800.0
2021-04-16 14:45:00,406.73,406.96,406.73,406.96,517.0,388.5006,388.7203,388.5006,388.7203,517.0
2021-04-16 14:50:00,406.86,407.0,406.76,407.0,600.0,388.6248,388.7585,388.5293,388.7585,600.0
2021-04-16 14:55:00,406.76,407.05,406.69,406.69,1300.0,388.5293,388.8063,388.4624,388.4624,1300.0
2021-04-16 15:00:00,406.79,406.89,406.78,406.89,400.0,388.5579,388.6534,388.5484,388.6534,400.0
2021-04-16 15:05:00,406.94,407.42,406.91,407.21,900.0,388.7012,389.1597,388.6725,388.9591,900.0
2021-04-16 15:10:00,407.22,407.25,407.21,407.25,587.0,388.9686,388.9973,388.9591,388.9973,587.0
2021-04-16 15:15:00,407.37,407.42,407.28,407.33,735.0,389.1119,389.1597,389.026,389.0737,735.0
2021-04-16 15:20:00,407.5,408.22,407.5,408.22,658.0,389.2361,389.9238,389.2361,389.9238,658.0
2021-04-16 15:25:00,408.26,408.26,407.96,408.04,1200.0,389.962,389.962,389.6755,389.7519,1200.0
2021-04-16 15:30:00,407.99,407.99,407.35,407.36,1905.0,389.7041,389.7041,389.0928,389.1024,1905.0
2021-04-16 15:35:00,407.35,407.58,407.34,407.57,1000.0,389.0928,389.3125,389.0833,389.303,1000.0
2021-04-16 15:40:00,407.42,407.42,407.22,407.25,1022.0,389.1597,389.1597,388.9686,388.9973,1022.0
2021-04-16 15:45:00,407.21,407.43,406.93,407.2,2501.0,388.9591,389.1692,388.6916,388.9495,2501.0
2021-04-16 15:50:00,407.76,407.81,407.07,407.4,2549.0,389.4844,389.5322,388.8254,389.1406,2549.0
2021-04-16 15:55:00,407.58,407.58,406.74,406.94,7345.0,389.3125,389.3125,388.5102,388.7012,7345.0
2021-04-19 09:30:00,406.0,407.66,406.0,407.66,4545.0,387.8033,389.3889,387.8033,389.3889,4545.0
2021-04-19 09:35:00,406.57,406.79,406.56,406.79,302.0,388.3478,388.5579,388.3382,388.5579,302.0
2021-04-19 09:40:00,408.31,408.31,408.14,408.14,200.0,390.0098,390.0098,389.8474,389.8474,200.0
2021-04-19 09:45:00,407.98,408.38,407.63,408.38,1025.0,389.6946,390.0767,389.3603,390.0767,1025.0
2021-04-19 09:50:00,408.31,408.31,406.0,406.0,3565.0,390.0098,390.0098,387.8033,387.8033,3565.0
2021-04-19 09:55:00,405.75,405.75,405.74,405.75,100.0,387.5645,387.5645,387.555,387.5645,100.0
2021-04-19 10:00:00,405.29,405.29,404.74,405.09,1200.0,387.1251,387.1251,386.5998,386.9341,1200.0
2021-04-19 10:05:00,405.01,405.59,405.01,405.59,200.0,386.8577,387.4117,386.8577,387.4117,200.0
2021-04-19 10:10:00,406.4,407.0,406.4,407.0,511.0,388.1854,388.7585,388.1854,388.7585,511.0
2021-04-19 10:15:00,407.0,407.0,407.0,407.0,0.0,388.7585,388.7585,388.7585,388.7585,0.0
2021-04-19 10:20:00,406.71,407.01,406.65,407.01,509.0,388.4815,388.7681,388.4242,388.7681,509.0
2021-04-19 10:25:00,407.07,407.08,407.07,407.08,200.0,388.8254,388.8349,388.8254,388.8349,200.0
2021-04-19 10:30:00,407.07,407.07,406.46,406.46,1288.0,388.8254,388.8254,388.2427,388.2427,1288.0
2021-04-19 10:35:00,406.46,406.46,406.46,406.46,0.0,388.2427,388.2427,388.2427,388.2427,0.0
2021-04-19 10:40:00,405.72,406.06,405.63,405.84,800.0,387.5359,387.8606,387.4499,387.6505,800.0
2021-04-19 10:45:00,405.84,405.84,405.84,405.84,0.0,387.6505,387.6505,387.6505,387.6505,0.0
2021-04-19 10:50:00,405.52,405.68,405.06,405.68,1100.0,387.3448,387.4977,386.9055,387.4977,1100.0
2021-04-19 10:55:00,405.37,405.37,405.36,405.37,100.0,387.2016,387.2016,387.192,387.2016,100.0
2021-04-19 11:00:00,405.39,405.39,405.06,405.23,1065.0,387.2207,387.2207,386.9055,387.0678,1065.0
2021-04-19 11:05:00,404.56,404.84,404.56,404.8,525.0,386.4279,386.6953,386.4279,386.6571,525.0
2021-04-19 11:10:00,404.64,405.21,404.64,405.21,706.0,386.5043,387.0487,386.5043,387.0487,706.0
2021-04-19 11:15:00,405.42,405.46,405.42,405.46,200.0,387.2493,387.2875,387.2493,387.2875,200.0
2021-04-19 11:20:00,405.01,405.01,404.95,404.98,602.0,386.8577,386.8577,386.8004,386.829,602.0
2021-04-19 11:25:00,405.58,406.35,405.58,406.08,900.0,387.4021,388.1376,387.4021,387.8797,900.0
2021-04-19 11:30:00,405.82,406.12,405.54,406.12,901.0,387.6314,387.9179,387.3639,387.9179,901.0
2021-04-19 11:35:00,406.05,406.05,405.54,405.54,300.0,387.8511,387.8511,387.3639,387.3639,300.0
2021-04-19 11:40:00,405.54,405.54,405.54,405.54,0.0,387.3639,387.3639,387.3639,387.3639,0.0
2021-04-19 11:45:00,405.43,405.63,404.97,405.45,800.0,387.2589,387.4499,386.8195,387.278,800.0
2021-04-19 11:50:00,405.45,405.45,405.45,405.45,0.0,387.278,387.278,387.278,387.278,0.0
2021-04-19 11:55:00,406.18,406.18,405.64,405.7,1424.0,387.9753,387.9753,387.4595,387.5168,1424.0
2021-04-19 12:00:00,405.92,406.36,405.92,405.98,601.0,387.7269,388.1472,387.7269,387.7842,601.0
2021-04-19 12:05:00,405.85,405.85,405.85,405.85,100.0,387.66,387.66,387.66,387.66,100.0
2021-04-19 12:10:00,406.21,406.36,406.21,406.26,425.0,388.0039,388.1472,388.0039,388.0517,425.0
2021-04-19 12:15:00,406.6,406.8,406.53,406.53,691.0,388.3764,388.5675,388.3096,388.3096,691.0
2021-04-19 12:20:00,406.53,406.53,406.53,406.53,0.0,388.3096,388.3096,388.3096,388.3096,0.0
2021-04-19 12:25:00,406.59,406.65,406.13,406.13,400.0,388.3669,388.4242,387.9275,387.9275,400.0
2021-04-19 12:30:00,406.22,406.39,406.21,406.29,322.0,388.0135,388.1758,388.0039,388.0803,322.0
2021-04-19 12:35:00,406.44,406.45,406.19,406.19,728.0,388.2236,388.2332,387.9848,387.9848,728.0
2021-04-19 12:40:00,406.0,406.0,405.66,405.66,300.0,387.8033,387.8033,387.4786,387.4786,300.0
2021-04-19 12:45:00,405.66,405.66,405.66,405.66,0.0,387.4786,387.4786,387.4786,387.4786,0.0
2021-04-19 12:50:00,406.15,406.39,406.15,406.3,700.0,387.9466,388.1758,387.9466,388.0899,700.0
2021-04-19 12:55:00,406.3,406.3,406.3,406.3,0.0,388.0899,388.0899,388.0899,388.0899,0.0
2021-04-19 13:00:00,406.34,406.58,406.34,406.47,1201.0,388.1281,388.3573,388.1281,388.2523,1201.0
2021-04-19 13:05:00,406.64,406.88,406.6,406.6,704.0,388.4146,388.6439,388.3764,388.3764,704.0
2021-04-19 13:10:00,406.98,406.98,406.92,406.92,200.0,388.7394,388.7394,388.6821,388.6821,200.0
2021-04-19 13:15:00,407.19,407.44,407.19,407.44,301.0,388.94,389.1788,388.94,389.1788,301.0
2021-04-19 13:20:00,407.61,407.94,407.53,407.94,700.0,389.3412,389.6564,389.2647,389.6564,700.0
2021-04-19 13:25:00,407.82,407.85,407.59,407.71,800.0,389.5418,389.5704,389.3221,389.4367,800.0
2021-04-19 13:30:00,407.34,407.34,407.11,407.32,1152.0,389.0833,389.0833,388.8636,389.0642,1152.0
2021-04-19 13:35:00,406.69,406.82,406.69,406.81,300.0,388.4624,388.5866,388.4624,388.577,300.0
2021-04-19 13:40:00,406.68,406.77,406.6,406.73,600.0,388.4528,388.5388,388.3764,388.5006,600.0
2021-04-19 13:45:00,406.79,407.18,406.79,406.92,646.0,388.5579,388.9304,388.5579,388.6821,646.0
2021-04-19 13:50:00,406.83,407.07,406.83,407.03,621.0,388.5961,388.8254,388.5961,388.7872,621.0
2021-04-19 13:55:00,407.08,407.32,407.0,407.08,1250.0,388.8349,389.0642,388.7585,388.8349,1250.0
2021-04-19 14:00:00,407.0,407.14,406.97,406.97,905.0,388.7585,388.8922,388.7298,388.7298,905.0
2021-04-19 14:05:00,407.19,407.29,407.03,407.13,826.0,388.94,389.0355,388.7872,388.8827,826.0
2021-04-19 14:10:00,407.13,407.35,407.07,407.33,1049.0,388.8827,389.0928,388.8254,389.0737,1049.0
2021-04-19 14:15:00,407.47,407.53,407.3,407.53,525.0,389.2074,389.2647,389.0451,389.2647,525.0
2021-04-19 14:20:00,407.52,407.91,407.52,407.71,1000.0,389.2552,389.6277,389.2552,389.4367,1000.0
2021-04-19 14:25:00,407.82,407.83,407.69,407.69,504.0,389.5418,389.5513,389.4176,389.4176,504.0
2021-04-19 14:30:00,407.69,407.87,407.68,407.69,1000.0,389.4176,389.5895,389.408,389.4176,1000.0
2021-04-19 14:35:00,407.59,407.61,407.28,407.61,1025.0,389.3221,389.3412,389.026,389.3412,1025.0
2021-04-19 14:40:00,407.64,407.67,407.64,407.67,200.0,389.3698,389.3985,389.3698,389.3985,200.0
2021-04-19 14:45:00,407.66,408.17,407.52,408.17,1102.0,389.3889,389.8761,389.2552,389.8761,1102.0
2021-04-19 14:50:00,408.18,408.47,408.18,408.46,500.0,389.8856,390.1626,389.8856,390.1531,500.0
2021-04-19 14:55:00,408.34,408.46,408.24,408.42,803.0,390.0384,390.1531,389.9429,390.1149,803.0
2021-04-19 15:00:00,408.47,408.82,408.44,408.64,1430.0,390.1626,390.4969,390.134,390.325,1430.0
2021-04-19 15:05:00,408.68,408.86,408.57,408.72,1800.0,390.3632,390.5351,390.2581,390.4014,1800.0
2021-04-19 15:10:00,408.82,408.82,408.3,408.3,1000.0,390.4969,390.4969,390.0002,390.0002,1000.0
2021-04-19 15:15:00,408.09,408.49,408.08,408.49,404.0,389.7997,390.1817,389.7901,390.1817,404.0
2021-04-19 15:20:00,408.27,408.34,408.21,408.34,822.0,389.9716,390.0384,389.9143,390.0384,822.0
2021-04-19 15:25:00,408.22,408.47,408.22,408.3,800.0,389.9238,390.1626,389.9238,390.0002,800.0
2021-04-19 15:30:00,408.45,408.74,408.19,408.43,1710.0,390.1435,390.4205,389.8952,390.1244,1710.0
2021-04-19 15:35:00,408.55,408.55,408.33,408.34,1467.0,390.239,390.239,390.0289,390.0384,1467.0
2021-04-19 15:40:00,408.33,408.57,408.33,408.57,1790.0,390.0289,390.2581,390.0289,390.2581,1790.0
2021-04-19 15:45:00,408.59,408.59,407.92,408.09,2516.0,390.2772,390.2772,389.6373,389.7997,2516.0
2021-04-19 15:50:00,408.0,408.58,407.19,408.58,5806.0,389.7137,390.2677,388.94,390.2677,5806.0
2021-04-19 15:55:00,408.54,409.05,408.33,408.62,12871.0,390.2295,390.7166,390.0289,390.3059,12871.0
2021-04-20 09:30:00,410.82,411.4,410.33,411.1,4256.0,392.4073,392.9613,391.9393,392.6747,4256.0
2021-04-20 09:35:00,410.0,410.54,409.97,409.99,1610.0,391.624,392.1398,391.5954,391.6145,1610.0
2021-04-20 09:40:00,409.99,411.98,409.99,411.48,1930.0,391.6145,393.5153,391.6145,393.0377,1930.0
2021-04-20 09:45:00,411.14,412.0,411.14,412.0,455.0,392.713,393.5344,392.713,393.5344,455.0
2021-04-20 09:50:00,410.71,411.05,410.71,410.94,354.0,392.3022,392.627,392.3022,392.5219,354.0
2021-04-20 09:55:00,411.66,411.66,411.48,411.49,510.0,393.2096,393.2096,393.0377,393.0473,510.0
2021-04-20 10:00:00,411.58,411.62,411.57,411.62,300.0,393.1332,393.1714,393.1237,393.1714,300.0
2021-04-20 10:05:00,411.41,412.15,411.41,412.14,1087.0,392.9709,393.6777,392.9709,393.6681,1087.0
2021-04-20 10:10:00,412.5,412.91,412.41,412.91,866.0,394.012,394.4036,393.926,394.4036,866.0
2021-04-20 10:15:00,412.66,412.75,412.47,412.75,513.0,394.1648,394.2508,393.9833,394.2508,513.0
2021-04-20 10:20:00,413.08,413.08,412.73,412.83,300.0,394.566,394.566,394.2317,394.3272,300.0
2021-04-20 10:25:00,412.85,412.86,411.09,411.09,1483.0,394.3463,394.3559,392.6652,392.6652,1483.0
2021-04-20 10:30:00,411.31,411.31,410.71,411.0,737.0,392.8753,392.8753,392.3022,392.5792,737.0
2021-04-20 10:35:00,410.99,411.32,410.71,411.07,1686.0,392.5697,392.8849,392.3022,392.6461,1686.0
2021-04-20 10:40:00,411.16,411.4,411.0,411.0,1300.0,392.7321,392.9613,392.5792,392.5792,1300.0
2021-04-20 10:45:00,411.07,411.07,410.35,410.35,700.0,392.6461,392.6461,391.9584,391.9584,700.0
2021-04-20 10:50:00,410.5,410.75,410.2,410.49,1272.0,392.1016,392.3404,391.8151,392.0921,1272.0
2021-04-20 10:55:00,410.65,412.0,410.61,412.0,2600.0,392.2449,393.5344,392.2067,393.5344,2600.0
2021-04-20 11:00:00,411.84,411.98,411.38,411.78,2432.0,393.3816,393.5153,392.9422,393.3243,2432.0
2021-04-20 11:05:00,411.81,412.0,410.57,410.73,2200.0,393.3529,393.5344,392.1685,392.3213,2200.0
2021-04-20 11:10:00,410.63,410.65,410.46,410.49,832.0,392.2258,392.2449,392.0634,392.0921,832.0
2021-04-20 11:15:00,410.5,410.94,410.37,410.91,2693.0,392.1016,392.5219,391.9775,392.4933,2693.0
2021-04-20 11:20:00,411.49,411.49,411.31,411.31,600.0,393.0473,393.0473,392.8753,392.8753,600.0
2021-04-20 11:25:00,411.14,411.48,411.14,411.39,912.0,392.713,393.0377,392.713,392.9517,912.0
2021-04-20 11:30:00,411.36,411.77,410.99,410.99,1321.0,392.9231,393.3147,392.5697,392.5697,1321.0
2021-04-20 11:35:00,410.71,410.9,410.53,410.72,1200.0,392.3022,392.4837,392.1303,392.3118,1200.0
2021-04-20 11:40:00,410.89,411.59,410.89,411.56,900.0,392.4742,393.1428,392.4742,393.1141,900.0
2021-04-20 11:45:00,411.92,411.92,410.87,410.87,1201.0,393.458,393.458,392.4551,392.4551,1201.0
2021-04-20 11:50:00,410.73,410.92,410.29,410.33,1247.0,392.3213,392.5028,391.901,391.9393,1247.0
2021-04-20 11:55:00,410.68,410.68,410.68,410.68,100.0,392.2736,392.2736,392.2736,392.2736,100.0
2021-04-20 12:00:00,410.45,410.46,409.67,409.81,1399.0,392.0539,392.0634,391.3088,391.4426,1399.0
2021-04-20 12:05:00,409.96,409.96,409.27,409.27,400.0,391.5858,391.5858,390.9268,390.9268,400.0
2021-04-20 12:10:00,409.45,409.91,409.45,409.91,518.0,391.0987,391.5381,391.0987,391.5381,518.0
2021-04-20 12:15:00,410.11,410.4,410.11,410.28,1061.0,391.7291,392.0061,391.7291,391.8915,1061.0
2021-04-20 12:20:00,410.37,410.62,410.37,410.62,400.0,391.9775,392.2163,391.9775,392.2163,400.0
2021-04-20 12:25:00,410.81,411.23,410.81,411.09,2206.0,392.3977,392.7989,392.3977,392.6652,2206.0
2021-04-20 12:30:00,411.04,411.15,410.93,411.15,3353.0,392.6174,392.7225,392.5124,392.7225,3353.0
2021-04-20 12:35:00,411.05,411.14,410.92,411.04,1725.0,392.627,392.713,392.5028,392.6174,1725.0
2021-04-20 12:40:00,410.88,411.21,410.54,411.18,1800.0,392.4646,392.7798,392.1398,392.7512,1800.0
2021-04-20 12:45:00,411.18,411.64,411.15,411.24,2800.0,392.7512,393.1905,392.7225,392.8085,2800.0
2021-04-20 12:50:00,411.1,411.46,411.04,411.04,822.0,392.6747,393.0186,392.6174,392.6174,822.0
2021-04-20 12:55:00,411.23,411.71,411.21,411.71,1115.0,392.7989,393.2574,392.7798,393.2574,1115.0
2021-04-20 13:00:00,411.63,411.69,411.21,411.39,2222.0,393.181,393.2383,392.7798,392.9517,2222.0
2021-04-20 13:05:00,411.35,411.65,410.69,410.8,1991.0,392.9135,393.2001,392.2831,392.3882,1991.0
2021-04-20 13:10:00,410.52,410.52,410.33,410.33,200.0,392.1207,392.1207,391.9393,391.9393,200.0
2021-04-20 13:15:00,410.3,410.94,410.3,410.94,600.0,391.9106,392.5219,391.9106,392.5219,600.0
2021-04-20 13:20:00,410.74,411.25,410.41,411.25,2475.0,392.3309,392.818,392.0157,392.818,2475.0
2021-04-20 13:25:00,410.93,411.26,410.84,410.99,1186.0,392.5124,392.8276,392.4264,392.5697,1186.0
2021-04-20 13:30:00,410.86,410.98,410.06,410.43,2400.0,392.4455,392.5601,391.6814,392.0348,2400.0
2021-04-20 13:35:00,410.58,410.86,410.58,410.86,600.0,392.1781,392.4455,392.1781,392.4455,600.0
2021-04-20 13:40:00,410.73,410.91,410.47,410.84,969.0,392.3213,392.4933,392.073,392.4264,969.0
2021-04-20 13:45:00,410.46,410.83,410.43,410.64,1717.0,392.0634,392.4168,392.0348,392.2354,1717.0
2021-04-20 13:50:00,410.67,410.83,410.63,410.69,900.0,392.264,392.4168,392.2258,392.2831,900.0
2021-04-20 13:55:00,410.52,410.54,410.43,410.48,1700.0,392.1207,392.1398,392.0348,392.0825,1700.0
2021-04-20 14:00:00,410.44,410.7,410.39,410.65,1810.0,392.0443,392.2927,391.9966,392.2449,1810.0
2021-04-20 14:05:00,410.61,411.04,410.56,410.78,3500.0,392.2067,392.6174,392.1589,392.3691,3500.0
2021-04-20 14:10:00,410.89,411.19,410.7,411.13,1921.0,392.4742,392.7607,392.2927,392.7034,1921.0
2021-04-20 14:15:00,411.03,411.11,410.56,410.7,1800.0,392.6079,392.6843,392.1589,392.2927,1800.0
2021-04-20 14:20:00,410.95,411.09,410.9,410.9,1900.0,392.5315,392.6652,392.4837,392.4837,1900.0
2021-04-20 14:25:00,410.9,410.9,410.66,410.68,800.0,392.4837,392.4837,392.2545,392.2736,800.0
2021-04-20 14:30:00,410.52,410.64,410.48,410.56,900.0,392.1207,392.2354,392.0825,392.1589,900.0
2021-04-20 14:35:00,410.64,410.81,410.59,410.64,1200.0,392.2354,392.3977,392.1876,392.2354,1200.0
2021-04-20 14:40:00,410.72,411.02,410.72,411.0,1600.0,392.3118,392.5983,392.3118,392.5792,1600.0
2021-04-20 14:45:00,410.93,411.0,410.8,410.86,800.0,392.5124,392.5792,392.3882,392.4455,800.0
2021-04-20 14:50:00,410.82,411.31,410.82,411.31,2220.0,392.4073,392.8753,392.4073,392.8753,2220.0
2021-04-20 14:55:00,411.37,411.44,411.24,411.32,1200.0,392.9326,392.9995,392.8085,392.8849,1200.0
2021-04-20 15:00:00,411.34,411.34,411.03,411.09,700.0,392.904,392.904,392.6079,392.6652,700.0
2021-04-20 15:05:00,411.2,411.42,411.06,411.28,1100.0,392.7703,392.9804,392.6365,392.8467,1100.0
2021-04-20 15:10:00,411.32,412.01,411.32,412.0,1289.0,392.8849,393.544,392.8849,393.5344,1289.0
2021-04-20 15:15:00,412.0,412.26,411.5,411.5,4500.0,393.5344,393.7828,393.0568,393.0568,4500.0
2021-04-20 15:20:00,411.68,411.95,411.68,411.9,800.0,393.2287,393.4866,393.2287,393.4389,800.0
2021-04-20 15:25:00,411.95,412.33,411.88,412.32,2400.0,393.4866,393.8496,393.4198,393.8401,2400.0
2021-04-20 15:30:00,411.89,412.65,411.89,412.65,1707.0,393.4293,394.1553,393.4293,394.1553,1707.0
2021-04-20 15:35:00,412.72,412.99,412.53,412.66,4629.0,394.2221,394.48,394.0407,394.1648,4629.0
2021-04-20 15:40:00,413.02,413.33,412.98,413.17,3337.0,394.5087,394.8048,394.4705,394.652,3337.0
2021-04-20 15:45:00,413.23,413.56,413.06,413.56,4521.0,394.7093,395.0245,394.5469,395.0245,4521.0
2021-04-20 15:50:00,413.56,414.06,413.29,414.03,8364.0,395.0245,395.5021,394.7666,395.4734,8364.0
2021-04-20 15:55:00,413.89,413.93,413.15,413.83,21135.0,395.3397,395.3779,394.6329,395.2824,21135.0
2021-04-21 09:30:00,415.0,417.03,414.95,415.85,5506.0,396.3999,398.339,396.3522,397.2119,5506.0
2021-04-21 09:35:00,415.86,415.86,415.84,415.84,438.0,397.2214,397.2214,397.2023,397.2023,438.0
2021-04-21 09:40:00,415.09,417.46,415.09,417.46,3783.0,396.4859,398.7497,396.4859,398.7497,3783.0
2021-04-21 09:45:00,418.54,419.0,417.78,418.54,2574.0,399.7813,400.2207,399.0554,399.7813,2574.0
2021-04-21 09:50:00,418.54,419.46,418.54,419.46,229.0,399.7813,400.6601,399.7813,400.6601,229.0
2021-04-21 09:55:00,419.05,419.14,418.41,418.41,1171.0,400.2684,400.3544,399.6571,399.6571,1171.0
2021-04-21 10:00:00,418.54,418.82,418.4,418.82,1111.0,399.7813,400.0487,399.6476,400.0487,1111.0
2021-04-21 10:05:00,418.82,418.99,418.7,418.99,500.0,400.0487,400.2111,399.9341,400.2111,500.0
2021-04-21 10:10:00,419.25,419.5,418.99,419.5,1500.0,400.4595,400.6983,400.2111,400.6983,1500.0
2021-04-21 10:15:00,419.3,420.87,419.29,420.12,6795.0,400.5072,402.0069,400.4977,401.2905,6795.0
2021-04-21 10:20:00,420.25,422.05,420.25,422.05,4831.0,401.4146,403.134,401.4146,403.134,4831.0
2021-04-21 10:25:00,421.72,422.99,421.7,422.99,5118.0,402.8188,404.0318,402.7997,404.0318,5118.0
2021-04-21 10:30:00,422.75,424.1,422.66,423.17,8373.0,403.8026,405.0921,403.7166,404.2038,8373.0
2021-04-21 10:35:00,422.77,422.95,421.98,422.74,3600.0,403.8217,403.9936,403.0671,403.793,3600.0
2021-04-21 10:40:00,422.86,422.95,422.14,422.25,1303.0,403.9077,403.9936,403.2199,403.325,1303.0
2021-04-21 10:45:00,422.02,422.67,421.98,422.26,3336.0,403.1053,403.7262,403.0671,403.3346,3336.0
2021-04-21 10:50:00,422.35,422.82,422.25,422.25,1700.0,403.4205,403.8695,403.325,403.325,1700.0
2021-04-21 10:55:00,422.25,422.69,422.11,422.64,1507.0,403.325,403.7453,403.1913,403.6975,1507.0
2021-04-21 11:00:00,422.53,422.89,422.35,422.89,800.0,403.5925,403.9363,403.4205,403.9363,800.0
2021-04-21 11:05:00,422.5,422.5,422.07,422.3,1100.0,403.5638,403.5638,403.1531,403.3728,1100.0
2021-04-21 11:10:00,422.22,422.62,422.16,422.17,600.0,403.2964,403.6784,403.239,403.2486,600.0
2021-04-21 11:15:00,421.94,422.05,421.86,422.05,599.0,403.0289,403.134,402.9525,403.134,599.0
2021-04-21 11:20:00,421.78,421.84,421.14,421.14,800.0,402.8761,402.9334,402.2648,402.2648,800.0
2021-04-21 11:25:00,421.19,421.59,420.66,421.55,3888.0,402.3125,402.6946,401.8063,402.6564,3888.0
2021-04-21 11:30:00,421.44,421.75,421.21,421.5,980.0,402.5513,402.8474,402.3316,402.6086,980.0
2021-04-21 11:35:00,421.19,421.65,421.16,421.65,1500.0,402.3125,402.7519,402.2839,402.7519,1500.0
2021-04-21 11:40:00,421.74,422.61,421.73,422.61,3612.0,402.8379,403.6689,402.8283,403.6689,3612.0
2021-04-21 11:45:00,422.67,422.67,421.94,421.94,500.0,403.7262,403.7262,403.0289,403.0289,500.0
2021-04-21 11:50:00,421.73,422.77,421.7,422.68,2149.0,402.8283,403.8217,402.7997,403.7357,2149.0
2021-04-21 11:55:00,422.67,422.75,422.66,422.74,544.0,403.7262,403.8026,403.7166,403.793,544.0
2021-04-21 12:00:00,422.67,422.9,422.53,422.56,2499.0,403.7262,403.9459,403.5925,403.6211,2499.0
2021-04-21 12:05:00,422.44,422.67,422.38,422.67,1400.0,403.5065,403.7262,403.4492,403.7262,1400.0
2021-04-21 12:10:00,422.59,422.75,422.47,422.59,1900.0,403.6498,403.8026,403.5351,403.6498,1900.0
2021-04-21 12:15:00,422.81,424.57,422.65,424.54,4027.0,403.8599,405.541,403.7071,405.5124,4027.0
2021-04-21 12:20:00,424.83,424.83,424.48,424.48,600.0,405.7894,405.7894,405.4551,405.4551,600.0
2021-04-21 12:25:00,424.71,424.71,424.33,424.47,2459.0,405.6748,405.6748,405.3118,405.4455,2459.0
2021-04-21 12:30:00,424.34,424.92,424.33,424.71,2610.0,405.3213,405.8753,405.3118,405.6748,2610.0
2021-04-21 12:35:00,424.69,424.92,424.65,424.8,1500.0,405.6556,405.8753,405.6174,405.7607,1500.0
2021-04-21 12:40:00,424.79,424.84,424.64,424.83,2300.0,405.7512,405.7989,405.6079,405.7894,2300.0
2021-04-21 12:45:00,424.9,425.49,424.83,425.49,1600.0,405.8562,406.4198,405.7894,406.4198,1600.0
2021-04-21 12:50:00,425.32,425.32,424.7,424.92,1616.0,406.2574,406.2574,405.6652,405.8753,1616.0
2021-04-21 12:55:00,424.71,425.02,424.45,424.86,5498.0,405.6748,405.9709,405.4264,405.818,5498.0
2021-04-21 13:00:00,425.24,425.24,424.97,425.09,300.0,406.181,406.181,405.9231,406.0377,300.0
2021-04-21 13:05:00,425.11,425.11,424.72,425.0,2823.0,406.0568,406.0568,405.6843,405.9518,2823.0
2021-04-21 13:10:00,425.15,425.17,424.96,424.96,400.0,406.095,406.1141,405.9135,405.9135,400.0
2021-04-21 13:15:00,424.92,425.35,424.86,425.07,1682.0,405.8753,406.2861,405.818,406.0186,1682.0
2021-04-21 13:20:00,424.92,424.92,424.32,424.72,1100.0,405.8753,405.8753,405.3022,405.6843,1100.0
2021-04-21 13:25:00,424.49,424.73,424.21,424.61,1353.0,405.4646,405.6939,405.1972,405.5792,1353.0
2021-04-21 13:30:00,424.72,424.72,424.33,424.33,449.0,405.6843,405.6843,405.3118,405.3118,449.0
2021-04-21 13:35:00,424.56,424.76,424.56,424.76,200.0,405.5315,405.7225,405.5315,405.7225,200.0
2021-04-21 13:40:00,424.58,424.89,424.58,424.71,1210.0,405.5506,405.8467,405.5506,405.6748,1210.0
2021-04-21 13:45:00,424.98,424.98,424.82,424.82,400.0,405.9327,405.9327,405.7798,405.7798,400.0
2021-04-21 13:50:00,424.94,426.1,424.64,426.1,3442.0,405.8944,407.0025,405.6079,407.0025,3442.0
2021-04-21 13:55:00,426.15,426.17,424.65,424.65,1281.0,407.0502,407.0693,405.6174,405.6174,1281.0
2021-04-21 14:00:00,424.93,425.14,424.86,425.08,1025.0,405.8849,406.0855,405.818,406.0282,1025.0
2021-04-21 14:05:00,425.11,425.27,424.78,424.78,1700.0,406.0568,406.2097,405.7416,405.7416,1700.0
2021-04-21 14:10:00,424.72,425.3,424.71,425.22,1301.0,405.6843,406.2383,405.6748,406.1619,1301.0
2021-04-21 14:15:00,424.98,425.45,424.98,425.42,600.0,405.9327,406.3816,405.9327,406.3529,600.0
2021-04-21 14:20:00,425.04,425.34,424.84,424.84,1100.0,405.99,406.2765,405.7989,405.7989,1100.0
2021-04-21 14:25:00,424.74,424.94,424.7,424.94,1300.0,405.7034,405.8944,405.6652,405.8944,1300.0
2021-04-21 14:30:00,424.91,425.07,424.73,425.04,1800.0,405.8658,406.0186,405.6939,405.99,1800.0
2021-04-21 14:35:00,425.24,425.24,424.98,425.03,1215.0,406.181,406.181,405.9327,405.9804,1215.0
2021-04-21 14:40:00,425.19,425.37,425.15,425.16,802.0,406.1332,406.3052,406.095,406.1046,802.0
2021-04-21 14:45:00,425.06,425.08,424.83,425.04,1472.0,406.0091,406.0282,405.7894,405.99,1472.0
2021-04-21 14:50:00,424.85,425.1,424.85,424.99,1200.0,405.8085,406.0473,405.8085,405.9422,1200.0
2021-04-21 14:55:00,425.42,426.23,425.42,426.19,3100.0,406.3529,407.1266,406.3529,407.0884,3100.0
2021-04-21 15:00:00,426.13,426.26,425.97,425.99,3143.0,407.0311,407.1553,406.8783,406.8974,3143.0
2021-04-21 15:05:00,426.15,426.24,426.0,426.09,1883.0,407.0502,407.1362,406.9069,406.9929,1883.0
2021-04-21 15:10:00,426.04,426.79,426.04,426.68,2005.0,406.9451,407.6615,406.9451,407.5565,2005.0
2021-04-21 15:15:00,426.64,426.76,426.37,426.41,2702.0,407.5183,407.6329,407.2604,407.2986,2702.0
2021-04-21 15:20:00,426.43,427.77,426.43,427.77,3513.0,407.3177,408.5976,407.3177,408.5976,3513.0
2021-04-21 15:25:00,427.53,427.57,426.4,426.44,5885.0,408.3684,408.4066,407.289,407.3272,5885.0
2021-04-21 15:30:00,426.62,426.62,425.34,426.0,6217.0,407.4991,407.4991,406.2765,406.9069,6217.0
2021-04-21 15:35:00,426.18,426.46,425.74,425.74,14231.0,407.0789,407.3463,406.6586,406.6586,14231.0
2021-04-21 15:40:00,425.26,425.29,424.41,424.55,2971.0,406.2001,406.2288,405.3882,405.5219,2971.0
2021-04-21 15:45:00,424.6,424.6,423.77,424.5,10616.0,405.5697,405.5697,404.7769,405.4742,10616.0
2021-04-21 15:50:00,424.4,424.5,423.65,424.15,7450.0,405.3786,405.4742,404.6623,405.1399,7450.0
2021-04-21 15:55:00,424.09,424.43,423.95,424.05,20494.0,405.0825,405.4073,404.9488,405.0443,20494.0
2021-04-22 09:30:00,425.98,426.49,424.0,424.0,10999.0,406.8878,407.375,404.9966,404.9966,10999.0
2021-04-22 09:35:00,423.3,424.08,422.16,424.08,3334.0,404.3279,405.073,403.239,405.073,3334.0
2021-04-22 09:40:00,423.8,423.8,422.89,423.07,2459.0,404.8055,404.8055,403.9363,404.1083,2459.0
2021-04-22 09:45:00,422.67,424.73,422.0,424.73,1700.0,403.7262,405.6939,403.0862,405.6939,1700.0
2021-04-22 09:50:00,423.66,424.09,423.66,424.09,300.0,404.6718,405.0825,404.6718,405.0825,300.0
2021-04-22 09:55:00,424.3,425.21,424.12,424.12,1203.0,405.2831,406.1523,405.1112,405.1112,1203.0
2021-04-22 10:00:00,424.16,424.16,422.08,422.08,500.0,405.1494,405.1494,403.1626,403.1626,500.0
2021-04-22 10:05:00,421.86,422.37,421.59,421.98,860.0,402.9525,403.4396,402.6946,403.0671,860.0
2021-04-22 10:10:00,421.46,421.46,420.5,420.5,1716.0,402.5704,402.5704,401.6534,401.6534,1716.0
2021-04-22 10:15:00,420.92,420.92,419.85,420.12,1400.0,402.0546,402.0546,401.0326,401.2905,1400.0
2021-04-22 10:20:00,421.13,421.55,421.0,421.37,688.0,402.2552,402.6564,402.131,402.4844,688.0
2021-04-22 10:25:00,421.88,421.88,421.27,421.27,410.0,402.9716,402.9716,402.3889,402.3889,410.0
2021-04-22 10:30:00,420.96,421.16,420.95,421.16,400.0,402.0928,402.2839,402.0833,402.2839,400.0
2021-04-22 10:35:00,421.33,421.6,420.9,421.24,1000.0,402.4462,402.7041,402.0355,402.3603,1000.0
2021-04-22 10:40:00,421.82,422.09,421.82,422.09,200.0,402.9143,403.1722,402.9143,403.1722,200.0
2021-04-22 10:45:00,421.68,421.69,421.08,421.08,1636.0,402.7806,402.7901,402.2074,402.2074,1636.0
2021-04-22 10:50:00,421.34,421.54,421.15,421.5,900.0,402.4558,402.6468,402.2743,402.6086,900.0
2021-04-22 10:55:00,421.35,421.82,421.35,421.82,500.0,402.4653,402.9143,402.4653,402.9143,500.0
2021-04-22 11:00:00,422.13,422.22,421.92,421.92,318.0,403.2104,403.2964,403.0098,403.0098,318.0
2021-04-22 11:05:00,422.42,422.42,421.73,422.14,1303.0,403.4874,403.4874,402.8283,403.2199,1303.0
2021-04-22 11:10:00,421.99,422.1,421.7,422.1,528.0,403.0767,403.1817,402.7997,403.1817,528.0
2021-04-22 11:15:00,422.58,423.04,422.58,422.79,600.0,403.6402,404.0796,403.6402,403.8408,600.0
2021-04-22 11:20:00,422.7,422.76,422.6,422.76,500.0,403.7548,403.8121,403.6593,403.8121,500.0
2021-04-22 11:25:00,422.71,422.89,422.67,422.89,300.0,403.7644,403.9363,403.7262,403.9363,300.0
2021-04-22 11:30:00,423.25,423.61,423.25,423.36,1220.0,404.2802,404.6241,404.2802,404.3853,1220.0
2021-04-22 11:35:00,423.63,423.63,423.36,423.61,400.0,404.6432,404.6432,404.3853,404.6241,400.0
2021-04-22 11:40:00,423.74,423.95,423.5,423.85,500.0,404.7482,404.9488,404.519,404.8533,500.0
2021-04-22 11:45:00,423.81,423.81,423.81,423.81,100.0,404.8151,404.8151,404.8151,404.8151,100.0
2021-04-22 11:50:00,423.78,423.88,423.68,423.88,600.0,404.7864,404.882,404.6909,404.882,600.0
2021-04-22 11:55:00,424.1,424.1,424.0,424.0,200.0,405.0921,405.0921,404.9966,404.9966,200.0
2021-04-22 12:00:00,423.99,424.44,423.84,423.94,1604.0,404.987,405.4169,404.8437,404.9393,1604.0
2021-04-22 12:05:00,424.25,424.48,424.16,424.44,2600.0,405.2354,405.4551,405.1494,405.4169,2600.0
2021-04-22 12:10:00,424.49,424.51,424.2,424.21,2801.0,405.4646,405.4837,405.1876,405.1972,2801.0
2021-04-22 12:15:00,424.35,424.57,424.32,424.35,2484.0,405.3309,405.541,405.3022,405.3309,2484.0
2021-04-22 12:20:00,424.38,424.4,423.92,423.92,650.0,405.3595,405.3786,404.9202,404.9202,650.0
2021-04-22 12:25:00,424.11,424.25,423.51,423.72,3139.0,405.1016,405.2354,404.5285,404.7291,3139.0
2021-04-22 12:30:00,423.62,424.06,423.62,423.85,600.0,404.6336,405.0539,404.6336,404.8533,600.0
2021-04-22 12:35:00,423.88,423.88,423.88,423.88,100.0,404.882,404.882,404.882,404.882,100.0
2021-04-22 12:40:00,423.63,423.9,423.49,423.49,600.0,404.6432,404.9011,404.5094,404.5094,600.0
2021-04-22 12:45:00,423.05,423.1,423.05,423.1,300.0,404.0892,404.1369,404.0892,404.1369,300.0
2021-04-22 12:50:00,423.09,424.03,422.88,424.03,1743.0,404.1274,405.0252,403.9268,405.0252,1743.0
2021-04-22 12:55:00,424.14,424.47,424.11,424.47,1511.0,405.1303,405.4455,405.1016,405.4455,1511.0
2021-04-22 13:00:00,424.48,424.65,424.48,424.57,600.0,405.4551,405.6174,405.4551,405.541,600.0
2021-04-22 13:05:00,424.49,424.85,422.46,423.16,4115.0,405.4646,405.8085,403.5256,404.1942,4115.0
2021-04-22 13:10:00,422.84,422.95,422.35,422.35,1163.0,403.8886,403.9936,403.4205,403.4205,1163.0
2021-04-22 13:15:00,422.45,422.62,422.2,422.38,700.0,403.516,403.6784,403.2772,403.4492,700.0
2021-04-22 13:20:00,422.42,422.81,422.31,422.81,500.0,403.4874,403.8599,403.3823,403.8599,500.0
2021-04-22 13:25:00,422.95,423.59,422.87,423.59,600.0,403.9936,404.6049,403.9172,404.6049,600.0
2021-04-22 13:30:00,423.16,423.19,423.07,423.19,500.0,404.1942,404.2229,404.1083,404.2229,500.0
2021-04-22 13:35:00,423.18,423.46,423.18,423.29,1345.0,404.2133,404.4808,404.2133,404.3184,1345.0
2021-04-22 13:40:00,423.74,423.74,422.54,422.54,1500.0,404.7482,404.7482,403.602,403.602,1500.0
2021-04-22 13:45:00,422.78,422.78,422.34,422.34,200.0,403.8313,403.8313,403.411,403.411,200.0
2021-04-22 13:50:00,421.81,421.91,421.47,421.91,700.0,402.9047,403.0002,402.58,403.0002,700.0
2021-04-22 13:55:00,421.23,421.58,421.23,421.58,1150.0,402.3507,402.685,402.3507,402.685,1150.0
2021-04-22 14:00:00,421.16,421.54,421.16,421.54,200.0,402.2839,402.6468,402.2839,402.6468,200.0
2021-04-22 14:05:00,421.34,422.27,421.34,422.27,1554.0,402.4558,403.3441,402.4558,403.3441,1554.0
2021-04-22 14:10:00,422.38,422.56,422.1,422.56,800.0,403.4492,403.6211,403.1817,403.6211,800.0
2021-04-22 14:15:00,422.68,422.68,422.16,422.17,1400.0,403.7357,403.7357,403.239,403.2486,1400.0
2021-04-22 14:20:00,421.92,422.16,421.88,422.16,400.0,403.0098,403.239,402.9716,403.239,400.0
2021-04-22 14:25:00,422.09,422.29,421.95,422.29,600.0,403.1722,403.3632,403.0385,403.3632,600.0
2021-04-22 14:30:00,422.39,422.39,422.29,422.29,300.0,403.4587,403.4587,403.3632,403.3632,300.0
2021-04-22 14:35:00,422.46,422.85,422.46,422.73,1194.0,403.5256,403.8981,403.5256,403.7835,1194.0
2021-04-22 14:40:00,422.74,422.87,422.73,422.87,300.0,403.793,403.9172,403.7835,403.9172,300.0
2021-04-22 14:45:00,422.97,423.16,422.83,422.83,1834.0,404.0127,404.1942,403.879,403.879,1834.0
2021-04-22 14:50:00,422.66,422.66,422.34,422.44,600.0,403.7166,403.7166,403.411,403.5065,600.0
2021-04-22 14:55:00,422.51,422.51,422.19,422.25,300.0,403.5734,403.5734,403.2677,403.325,300.0
2021-04-22 15:00:00,422.39,422.54,422.13,422.45,960.0,403.4587,403.602,403.2104,403.516,960.0
2021-04-22 15:05:00,422.23,422.23,420.68,421.04,1300.0,403.3059,403.3059,401.8254,402.1692,1300.0
2021-04-22 15:10:00,420.95,421.07,420.44,420.44,1499.0,402.0833,402.1979,401.5961,401.5961,1499.0
2021-04-22 15:15:00,420.22,420.24,419.44,419.76,4299.0,401.386,401.4051,400.641,400.9466,4299.0
2021-04-22 15:20:00,419.64,419.76,419.64,419.69,400.0,400.832,400.9466,400.832,400.8797,400.0
2021-04-22 15:25:00,419.95,419.95,419.68,419.74,800.0,401.1281,401.1281,400.8702,400.9275,800.0
2021-04-22 15:30:00,419.96,420.31,419.77,420.09,1303.0,401.1376,401.472,400.9562,401.2618,1303.0
2021-04-22 15:35:00,420.07,420.38,419.86,419.87,2101.0,401.2427,401.5388,401.0421,401.0517,2101.0
2021-04-22 15:40:00,419.81,420.14,419.7,419.88,1522.0,400.9944,401.3096,400.8893,401.0612,1522.0
2021-04-22 15:45:00,420.19,420.54,419.93,419.93,2400.0,401.3573,401.6916,401.109,401.109,2400.0
2021-04-22 15:50:00,419.79,419.91,418.76,418.97,7275.0,400.9753,401.0899,399.9914,400.192,7275.0
2021-04-22 15:55:00,418.92,419.98,418.66,419.48,17108.0,400.1443,401.1567,399.8959,400.6792,17108.0
2021-04-23 09:30:00,420.0,422.43,420.0,422.43,4612.0,401.1759,403.4969,401.1759,403.4969,4612.0
2021-04-23 09:35:00,422.48,422.48,422.47,422.48,100.0,403.5447,403.5447,403.5351,403.5447,100.0
2021-04-23 09:40:00,422.23,422.23,418.51,419.0,5862.0,403.3059,403.3059,399.7526,400.2207,5862.0
2021-04-23 09:45:00,419.04,419.95,419.04,419.92,1000.0,400.2589,401.1281,400.2589,401.0994,1000.0
2021-04-23 09:50:00,421.09,421.19,420.76,420.76,300.0,402.217,402.3125,401.9018,401.9018,300.0
2021-04-23 09:55:00,420.76,420.76,420.76,420.76,0.0,401.9018,401.9018,401.9018,401.9018,0.0
2021-04-23 10:00:00,420.75,420.76,420.31,420.31,500.0,401.8922,401.9018,401.472,401.472,500.0
2021-04-23 10:05:00,420.41,420.74,420.04,420.05,500.0,401.5675,401.8827,401.2141,401.2236,500.0
2021-04-23 10:10:00,419.73,419.73,419.19,419.19,700.0,400.918,400.918,400.4022,400.4022,700.0
2021-04-23 10:15:00,419.24,419.53,418.68,418.68,1720.0,400.4499,400.7269,399.915,399.915,1720.0
2021-04-23 10:20:00,418.68,418.73,418.65,418.65,400.0,399.915,399.9628,399.8864,399.8864,400.0
2021-04-23 10:25:00,418.94,419.51,418.9,419.51,790.0,400.1634,400.7078,400.1252,400.7078,790.0
2021-04-23 10:30:00,419.35,420.49,419.22,420.49,700.0,400.555,401.6439,400.4308,401.6439,700.0
2021-04-23 10:35:00,420.06,420.06,420.06,420.06,100.0,401.2332,401.2332,401.2332,401.2332,100.0
2021-04-23 10:40:00,420.48,420.87,420.45,420.7,600.0,401.6343,402.0069,401.6057,401.8445,600.0
2021-04-23 10:45:00,421.17,421.85,421.17,421.61,600.0,402.2934,402.9429,402.2934,402.7137,600.0
2021-04-23 10:50:00,421.59,421.61,421.4,421.5,1100.0,402.6946,402.7137,402.5131,402.6086,1100.0
2021-04-23 10:55:00,421.91,423.08,421.9,423.03,700.0,403.0002,404.1178,402.9907,404.07,700.0
2021-04-23 11:00:00,423.41,423.41,422.95,422.96,700.0,404.433,404.433,403.9936,404.0032,700.0
2021-04-23 11:05:00,423.43,423.43,423.43,423.43,100.0,404.4521,404.4521,404.4521,404.4521,100.0
2021-04-23 11:10:00,423.33,423.33,423.17,423.17,300.0,404.3566,404.3566,404.2038,404.2038,300.0
2021-04-23 11:15:00,423.47,423.58,423.1,423.1,500.0,404.4903,404.5954,404.1369,404.1369,500.0
2021-04-23 11:20:00,422.99,422.99,422.81,422.81,1117.0,404.0318,404.0318,403.8599,403.8599,1117.0
2021-04-23 11:25:00,422.78,422.92,422.55,422.55,400.0,403.8313,403.965,403.6116,403.6116,400.0
2021-04-23 11:30:00,422.94,423.07,422.83,423.07,1130.0,403.9841,404.1083,403.879,404.1083,1130.0
2021-04-23 11:35:00,423.58,423.58,423.58,423.58,100.0,404.5954,404.5954,404.5954,404.5954,100.0
2021-04-23 11:40:00,423.58,423.58,423.58,423.58,0.0,404.5954,404.5954,404.5954,404.5954,0.0
2021-04-23 11:45:00,423.28,423.76,423.28,423.72,502.0,404.3088,404.7673,404.3088,404.7291,502.0
2021-04-23 11:50:00,423.74,423.74,423.46,423.6,935.0,404.7482,404.7482,404.4808,404.6145,935.0
2021-04-23 11:55:00,424.14,424.89,424.14,424.89,400.0,405.1303,405.8467,405.1303,405.8467,400.0
2021-04-23 12:00:00,424.91,424.91,424.91,424.91,161.0,405.8658,405.8658,405.8658,405.8658,161.0
2021-04-23 12:05:00,424.66,424.67,424.58,424.62,1425.0,405.627,405.6365,405.5506,405.5888,1425.0
2021-04-23 12:10:00,424.62,424.62,424.62,424.62,0.0,405.5888,405.5888,405.5888,405.5888,0.0
2021-04-23 12:15:00,424.8,424.8,424.8,424.8,100.0,405.7607,405.7607,405.7607,405.7607,100.0
2021-04-23 12:20:00,424.82,424.85,424.21,424.45,1095.0,405.7798,405.8085,405.1972,405.4264,1095.0
2021-04-23 12:25:00,424.29,424.29,423.89,423.89,400.0,405.2736,405.2736,404.8915,404.8915,400.0
2021-04-23 12:30:00,423.87,423.87,423.44,423.45,700.0,404.8724,404.8724,404.4617,404.4712,700.0
2021-04-23 12:35:00,423.45,423.45,423.45,423.45,0.0,404.4712,404.4712,404.4712,404.4712,0.0
2021-04-23 12:40:00,423.78,423.97,423.78,423.97,400.0,404.7864,404.9679,404.7864,404.9679,400.0
2021-04-23 12:45:00,424.12,425.25,424.08,425.08,2433.0,405.1112,406.1905,405.073,406.0282,2433.0
2021-04-23 12:50:00,425.31,425.51,424.91,424.96,1323.0,406.2479,406.4389,405.8658,405.9135,1323.0
2021-04-23 12:55:00,424.93,424.93,424.91,424.91,415.0,405.8849,405.8849,405.8658,405.8658,415.0
2021-04-23 13:00:00,424.57,424.57,424.47,424.49,1100.0,405.541,405.541,405.4455,405.4646,1100.0
2021-04-23 13:05:00,425.22,425.22,425.14,425.15,200.0,406.1619,406.1619,406.0855,406.095,200.0
2021-04-23 13:10:00,425.3,425.3,425.0,425.0,200.0,406.2383,406.2383,405.9518,405.9518,200.0
2021-04-23 13:15:00,425.2,425.2,425.2,425.2,202.0,406.1428,406.1428,406.1428,406.1428,202.0
2021-04-23 13:20:00,425.17,425.17,425.17,425.17,100.0,406.1141,406.1141,406.1141,406.1141,100.0
2021-04-23 13:25:00,424.96,425.16,424.95,425.01,698.0,405.9135,406.1046,405.904,405.9613,698.0
2021-04-23 13:30:00,425.23,425.23,425.03,425.04,788.0,406.1714,406.1714,405.9804,405.99,788.0
2021-04-23 13:35:00,424.94,424.94,424.88,424.88,400.0,405.8944,405.8944,405.8371,405.8371,400.0
2021-04-23 13:40:00,424.58,425.02,424.58,425.01,408.0,405.5506,405.9709,405.5506,405.9613,408.0
2021-04-23 13:45:00,425.01,425.01,425.01,425.01,0.0,405.9613,405.9613,405.9613,405.9613,0.0
2021-04-23 13:50:00,424.54,424.54,424.53,424.54,100.0,405.5124,405.5124,405.5028,405.5124,100.0
2021-04-23 13:55:00,424.51,424.51,424.51,424.51,100.0,405.4837,405.4837,405.4837,405.4837,100.0
2021-04-23 14:00:00,424.73,424.73,424.49,424.49,400.0,405.6939,405.6939,405.4646,405.4646,400.0
2021-04-23 14:05:00,424.4,424.77,424.4,424.77,400.0,405.3786,405.7321,405.3786,405.7321,400.0
2021-04-23 14:10:00,424.65,424.66,424.65,424.66,200.0,405.6174,405.627,405.6174,405.627,200.0
2021-04-23 14:15:00,424.84,424.84,423.58,424.06,1000.0,405.7989,405.7989,404.5954,405.0539,1000.0
2021-04-23 14:20:00,424.29,424.4,423.99,424.05,739.0,405.2736,405.3786,404.987,405.0443,739.0
2021-04-23 14:25:00,423.97,423.97,423.97,423.97,100.0,404.9679,404.9679,404.9679,404.9679,100.0
2021-04-23 14:30:00,424.15,424.56,424.14,424.34,500.0,405.1399,405.5315,405.1303,405.3213,500.0
2021-04-23 14:35:00,424.19,424.19,423.91,423.91,2636.0,405.1781,405.1781,404.9106,404.9106,2636.0
2021-04-23 14:40:00,424.18,424.18,424.04,424.04,300.0,405.1685,405.1685,405.0348,405.0348,300.0
2021-04-23 14:45:00,424.63,424.63,424.51,424.57,600.0,405.5983,405.5983,405.4837,405.541,600.0
2021-04-23 14:50:00,424.45,424.45,424.4,424.44,316.0,405.4264,405.4264,405.3786,405.4169,316.0
2021-04-23 14:55:00,424.37,424.54,423.68,423.69,1430.0,405.35,405.5124,404.6909,404.7005,1430.0
2021-04-23 15:00:00,423.92,424.0,423.55,423.63,1421.0,404.9202,404.9966,404.5667,404.6432,1421.0
2021-04-23 15:05:00,423.52,423.52,423.51,423.52,100.0,404.5381,404.5381,404.5285,404.5381,100.0
2021-04-23 15:10:00,423.99,423.99,423.99,423.99,142.0,404.987,404.987,404.987,404.987,142.0
2021-04-23 15:15:00,423.97,423.97,423.75,423.84,500.0,404.9679,404.9679,404.7578,404.8437,500.0
2021-04-23 15:20:00,424.18,424.61,424.17,424.61,600.0,405.1685,405.5792,405.159,405.5792,600.0
2021-04-23 15:25:00,424.44,424.44,424.11,424.21,2400.0,405.4169,405.4169,405.1016,405.1972,2400.0
2021-04-23 15:30:00,424.17,424.55,424.17,424.4,1300.0,405.159,405.5219,405.159,405.3786,1300.0
2021-04-23 15:35:00,424.8,424.8,424.35,424.59,1261.0,405.7607,405.7607,405.3309,405.5601,1261.0
2021-04-23 15:40:00,424.73,424.75,424.56,424.63,1523.0,405.6939,405.713,405.5315,405.5983,1523.0
2021-04-23 15:45:00,424.35,424.39,424.08,424.31,1801.0,405.3309,405.3691,405.073,405.2927,1801.0
2021-04-23 15:50:00,424.24,424.36,423.46,423.59,4199.0,405.2258,405.3404,404.4808,404.6049,4199.0
2021-04-23 15:55:00,423.46,423.68,423.21,423.57,7247.0,404.4808,404.6909,404.242,404.5858,7247.0
2021-04-26 09:30:00,423.95,424.28,423.95,424.28,5591.0,404.9488,405.264,404.9488,405.264,5591.0
2021-04-26 09:35:00,424.28,424.28,424.28,424.28,0.0,405.264,405.264,405.264,405.264,0.0
2021-04-26 09:40:00,425.18,425.49,424.94,424.94,1716.0,406.1237,406.4198,405.8944,405.8944,1716.0
2021-04-26 09:45:00,425.04,425.82,424.11,424.11,1800.0,405.99,406.735,405.1016,405.1016,1800.0
2021-04-26 09:50:00,424.36,424.52,423.02,423.69,1889.0,405.3404,405.4933,404.0605,404.7005,1889.0
2021-04-26 09:55:00,423.04,424.44,423.04,424.44,400.0,404.0796,405.4169,404.0796,405.4169,400.0
2021-04-26 10:00:00,424.59,424.76,423.85,424.76,317.0,405.5601,405.7225,404.8533,405.7225,317.0
2021-04-26 10:05:00,424.94,425.75,424.92,425.67,600.0,405.8944,406.6681,405.8753,406.5917,600.0
2021-04-26 10:10:00,426.0,426.5,426.0,426.46,831.0,406.9069,407.3845,406.9069,407.3463,831.0
2021-04-26 10:15:00,426.69,426.85,425.67,425.85,1608.0,407.566,407.7188,406.5917,406.7637,1608.0
2021-04-26 10:20:00,425.45,425.45,425.09,425.09,441.0,406.3816,406.3816,406.0377,406.0377,441.0
2021-04-26 10:25:00,425.79,425.79,424.74,424.74,900.0,406.7063,406.7063,405.7034,405.7034,900.0
2021-04-26 10:30:00,425.46,425.46,425.21,425.21,502.0,406.3911,406.3911,406.1523,406.1523,502.0
2021-04-26 10:35:00,425.21,425.21,425.21,425.21,0.0,406.1523,406.1523,406.1523,406.1523,0.0
2021-04-26 10:40:00,424.9,424.9,424.32,424.32,992.0,405.8562,405.8562,405.3022,405.3022,992.0
2021-04-26 10:45:00,424.36,424.36,424.08,424.08,300.0,405.3404,405.3404,405.073,405.073,300.0
2021-04-26 10:50:00,423.96,423.96,423.82,423.82,560.0,404.9584,404.9584,404.8246,404.8246,560.0
2021-04-26 10:55:00,423.91,423.91,423.87,423.87,200.0,404.9106,404.9106,404.8724,404.8724,200.0
2021-04-26 11:00:00,424.3,424.3,424.3,424.3,100.0,405.2831,405.2831,405.2831,405.2831,100.0
2021-04-26 11:05:00,424.48,424.48,423.62,423.91,1824.0,405.4551,405.4551,404.6336,404.9106,1824.0
2021-04-26 11:10:00,423.78,423.78,423.33,423.33,200.0,404.7864,404.7864,404.3566,404.3566,200.0
2021-04-26 11:15:00,423.34,423.53,423.34,423.53,409.0,404.3662,404.5476,404.3662,404.5476,409.0
2021-04-26 11:20:00,423.57,423.86,423.57,423.86,200.0,404.5858,404.8628,404.5858,404.8628,200.0
2021-04-26 11:25:00,423.86,423.86,423.86,423.86,0.0,404.8628,404.8628,404.8628,404.8628,0.0
2021-04-26 11:30:00,423.85,423.85,423.78,423.78,927.0,404.8533,404.8533,404.7864,404.7864,927.0
2021-04-26 11:35:00,423.72,423.82,423.57,423.66,800.0,404.7291,404.8246,404.5858,404.6718,800.0
2021-04-26 11:40:00,423.42,423.42,423.0,423.0,800.0,404.4426,404.4426,404.0414,404.0414,800.0
2021-04-26 11:45:00,423.0,423.0,423.0,423.0,0.0,404.0414,404.0414,404.0414,404.0414,0.0
2021-04-26 11:50:00,422.3,422.3,422.29,422.3,100.0,403.3728,403.3728,403.3632,403.3728,100.0
2021-04-26 11:55:00,422.2,422.62,422.2,422.56,1200.0,403.2772,403.6784,403.2772,403.6211,1200.0
2021-04-26 12:00:00,422.77,422.99,422.7,422.95,2008.0,403.8217,404.0318,403.7548,403.9936,2008.0
2021-04-26 12:05:00,422.9,422.9,422.51,422.81,1421.0,403.9459,403.9459,403.5734,403.8599,1421.0
2021-04-26 12:10:00,422.73,423.15,422.65,423.15,300.0,403.7835,404.1847,403.7071,404.1847,300.0
2021-04-26 12:15:00,422.84,422.84,422.84,422.84,100.0,403.8886,403.8886,403.8886,403.8886,100.0
2021-04-26 12:20:00,422.72,422.8,422.5,422.5,1247.0,403.7739,403.8504,403.5638,403.5638,1247.0
2021-04-26 12:25:00,422.47,422.49,422.47,422.49,300.0,403.5351,403.5543,403.5351,403.5543,300.0
2021-04-26 12:30:00,422.49,422.49,422.49,422.49,0.0,403.5543,403.5543,403.5543,403.5543,0.0
2021-04-26 12:35:00,422.2,422.32,422.2,422.32,300.0,403.2772,403.3919,403.2772,403.3919,300.0
2021-04-26 12:40:00,422.68,422.89,422.68,422.75,413.0,403.7357,403.9363,403.7357,403.8026,413.0
2021-04-26 12:45:00,422.48,422.48,422.18,422.19,200.0,403.5447,403.5447,403.2581,403.2677,200.0
2021-04-26 12:50:00,422.41,422.41,422.0,422.0,520.0,403.4778,403.4778,403.0862,403.0862,520.0
2021-04-26 12:55:00,421.9,421.9,421.9,421.9,100.0,402.9907,402.9907,402.9907,402.9907,100.0
2021-04-26 13:00:00,421.86,421.87,421.86,421.87,200.0,402.9525,402.962,402.9525,402.962,200.0
2021-04-26 13:05:00,421.81,421.88,421.69,421.88,300.0,402.9047,402.9716,402.7901,402.9716,300.0
2021-04-26 13:10:00,421.73,421.73,421.6,421.71,900.0,402.8283,402.8283,402.7041,402.8092,900.0
2021-04-26 13:15:00,421.71,421.71,421.71,421.71,0.0,402.8092,402.8092,402.8092,402.8092,0.0
2021-04-26 13:20:00,421.8,421.89,421.75,421.75,417.0,402.8952,402.9811,402.8474,402.8474,417.0
2021-04-26 13:25:00,421.82,421.82,421.82,421.82,100.0,402.9143,402.9143,402.9143,402.9143,100.0
2021-04-26 13:30:00,421.65,421.8,421.24,421.24,701.0,402.7519,402.8952,402.3603,402.3603,701.0
2021-04-26 13:35:00,421.39,421.39,421.0,421.35,1289.0,402.5036,402.5036,402.131,402.4653,1289.0
2021-04-26 13:40:00,420.78,420.99,420.78,420.99,357.0,401.9209,402.1215,401.9209,402.1215,357.0
2021-04-26 13:45:00,421.08,421.2,421.08,421.2,200.0,402.2074,402.3221,402.2074,402.3221,200.0
2021-04-26 13:50:00,421.36,421.4,421.34,421.34,695.0,402.4749,402.5131,402.4558,402.4558,695.0
2021-04-26 13:55:00,421.28,421.28,421.04,421.04,1200.0,402.3985,402.3985,402.1692,402.1692,1200.0
2021-04-26 14:00:00,421.22,421.22,421.22,421.22,100.0,402.3412,402.3412,402.3412,402.3412,100.0
2021-04-26 14:05:00,421.04,421.05,420.41,420.41,1349.0,402.1692,402.1788,401.5675,401.5675,1349.0
2021-04-26 14:10:00,420.58,420.78,420.55,420.78,1000.0,401.7299,401.9209,401.7012,401.9209,1000.0
2021-04-26 14:15:00,421.07,421.07,421.07,421.07,100.0,402.1979,402.1979,402.1979,402.1979,100.0
2021-04-26 14:20:00,421.18,421.33,421.06,421.07,1304.0,402.303,402.4462,402.1883,402.1979,1304.0
2021-04-26 14:25:00,421.08,421.11,421.03,421.03,402.0,402.2074,402.2361,402.1597,402.1597,402.0
2021-04-26 14:30:00,420.96,421.06,420.96,420.97,600.0,402.0928,402.1883,402.0928,402.1024,600.0
2021-04-26 14:35:00,421.01,421.01,420.37,420.38,921.0,402.1406,402.1406,401.5293,401.5388,921.0
2021-04-26 14:40:00,420.42,420.67,420.42,420.58,558.0,401.577,401.8158,401.577,401.7299,558.0
2021-04-26 14:45:00,420.5,420.5,420.26,420.31,700.0,401.6534,401.6534,401.4242,401.472,700.0
2021-04-26 14:50:00,420.57,420.57,420.57,420.57,100.0,401.7203,401.7203,401.7203,401.7203,100.0
2021-04-26 14:55:00,420.37,420.49,419.85,419.89,2614.0,401.5293,401.6439,401.0326,401.0708,2614.0
2021-04-26 15:00:00,419.77,420.09,419.77,420.09,1403.0,400.9562,401.2618,400.9562,401.2618,1403.0
2021-04-26 15:05:00,420.24,420.24,420.24,420.24,107.0,401.4051,401.4051,401.4051,401.4051,107.0
2021-04-26 15:10:00,420.1,420.1,419.72,419.72,864.0,401.2714,401.2714,400.9084,400.9084,864.0
2021-04-26 15:15:00,419.6,419.6,419.41,419.41,700.0,400.7938,400.7938,400.6123,400.6123,700.0
2021-04-26 15:20:00,419.59,420.13,419.59,419.89,1100.0,400.7842,401.3,400.7842,401.0708,1100.0
2021-04-26 15:25:00,419.9,419.98,419.64,419.64,1200.0,401.0803,401.1567,400.832,400.832,1200.0
2021-04-26 15:30:00,419.41,420.02,419.41,420.02,800.0,400.6123,401.195,400.6123,401.195,800.0
2021-04-26 15:35:00,420.05,420.4,420.05,420.4,700.0,401.2236,401.5579,401.2236,401.5579,700.0
2021-04-26 15:40:00,420.34,420.63,419.85,419.85,3035.0,401.5006,401.7776,401.0326,401.0326,3035.0
2021-04-26 15:45:00,419.78,420.01,419.69,419.76,1435.0,400.9657,401.1854,400.8797,400.9466,1435.0
2021-04-26 15:50:00,419.52,420.0,419.49,419.92,2543.0,400.7174,401.1759,400.6887,401.0994,2543.0
2021-04-26 15:55:00,420.07,420.07,419.49,419.94,9588.0,401.2427,401.2427,400.6887,401.1185,9588.0
2021-04-27 09:30:00,420.0,421.89,420.0,421.0,4182.0,401.1759,402.9811,401.1759,402.131,4182.0
2021-04-27 09:35:00,419.68,420.37,418.02,418.02,1100.0,400.8702,401.5293,399.2846,399.2846,1100.0
2021-04-27 09:40:00,417.55,417.64,417.01,417.01,700.0,398.8357,398.9216,398.3199,398.3199,700.0
2021-04-27 09:45:00,417.01,419.45,416.4,419.45,2519.0,398.3199,400.6505,397.7372,400.6505,2519.0
2021-04-27 09:50:00,418.46,419.33,418.46,418.64,2081.0,399.7049,400.5359,399.7049,399.8768,2081.0
2021-04-27 09:55:00,419.19,419.84,418.65,419.77,1900.0,400.4022,401.023,399.8864,400.9562,1900.0
2021-04-27 10:00:00,420.09,420.09,419.87,419.96,300.0,401.2618,401.2618,401.0517,401.1376,300.0
2021-04-27 10:05:00,419.86,419.86,418.8,418.8,815.0,401.0421,401.0421,400.0296,400.0296,815.0
2021-04-27 10:10:00,419.34,420.43,418.79,420.17,1000.0,400.5454,401.5866,400.0201,401.3382,1000.0
2021-04-27 10:15:00,420.3,420.42,419.87,419.87,500.0,401.4624,401.577,401.0517,401.0517,500.0
2021-04-27 10:20:00,419.5,420.05,419.5,419.87,300.0,400.6983,401.2236,400.6983,401.0517,300.0
2021-04-27 10:25:00,419.89,420.66,419.89,419.93,1576.0,401.0708,401.8063,401.0708,401.109,1576.0
2021-04-27 10:30:00,419.99,419.99,419.93,419.93,820.0,401.1663,401.1663,401.109,401.109,820.0
2021-04-27 10:35:00,419.65,420.37,419.65,420.03,1100.0,400.8415,401.5293,400.8415,401.2045,1100.0
2021-04-27 10:40:00,419.59,419.85,419.59,419.85,200.0,400.7842,401.0326,400.7842,401.0326,200.0
2021-04-27 10:45:00,419.8,420.98,419.8,420.98,300.0,400.9848,402.1119,400.9848,402.1119,300.0
2021-04-27 10:50:00,420.78,420.79,420.78,420.78,821.0,401.9209,401.9304,401.9209,401.9209,821.0
2021-04-27 10:55:00,420.95,420.95,420.21,420.22,1639.0,402.0833,402.0833,401.3764,401.386,1639.0
2021-04-27 11:00:00,420.24,420.67,420.12,420.12,1240.0,401.4051,401.8158,401.2905,401.2905,1240.0
2021-04-27 11:05:00,420.15,420.15,419.83,420.15,600.0,401.3191,401.3191,401.0135,401.3191,600.0
2021-04-27 11:10:00,420.44,420.45,420.02,420.02,300.0,401.5961,401.6057,401.195,401.195,300.0
2021-04-27 11:15:00,419.79,420.59,419.79,420.47,3100.0,400.9753,401.7394,400.9753,401.6248,3100.0
2021-04-27 11:20:00,420.26,421.01,420.1,420.81,2639.0,401.4242,402.1406,401.2714,401.9495,2639.0
2021-04-27 11:25:00,421.39,421.39,421.27,421.27,200.0,402.5036,402.5036,402.3889,402.3889,200.0
2021-04-27 11:30:00,421.22,421.27,421.22,421.23,300.0,402.3412,402.3889,402.3412,402.3507,300.0
2021-04-27 11:35:00,421.03,421.95,421.03,421.25,5425.0,402.1597,403.0385,402.1597,402.3698,5425.0
2021-04-27 11:40:00,421.35,421.71,421.35,421.66,1117.0,402.4653,402.8092,402.4653,402.7615,1117.0
2021-04-27 11:45:00,422.27,422.71,422.11,422.11,860.0,403.3441,403.7644,403.1913,403.1913,860.0
2021-04-27 11:50:00,422.33,422.57,422.3,422.5,4004.0,403.4014,403.6307,403.3728,403.5638,4004.0
2021-04-27 11:55:00,422.59,423.12,422.58,422.85,400.0,403.6498,404.156,403.6402,403.8981,400.0
2021-04-27 12:00:00,422.92,422.93,422.81,422.81,1100.0,403.965,403.9745,403.8599,403.8599,1100.0
2021-04-27 12:05:00,422.81,422.81,422.81,422.81,0.0,403.8599,403.8599,403.8599,403.8599,0.0
2021-04-27 12:10:00,422.74,422.74,422.4,422.4,474.0,403.793,403.793,403.4683,403.4683,474.0
2021-04-27 12:15:00,422.67,422.67,422.67,422.67,100.0,403.7262,403.7262,403.7262,403.7262,100.0
2021-04-27 12:20:00,422.52,422.52,422.15,422.15,400.0,403.5829,403.5829,403.2295,403.2295,400.0
2021-04-27 12:25:00,421.88,421.88,421.88,421.88,100.0,402.9716,402.9716,402.9716,402.9716,100.0
2021-04-27 12:30:00,422.16,422.16,422.16,422.16,100.0,403.239,403.239,403.239,403.239,100.0
2021-04-27 12:35:00,421.97,421.97,421.97,421.97,100.0,403.0576,403.0576,403.0576,403.0576,100.0
2021-04-27 12:40:00,421.98,422.02,421.82,421.82,940.0,403.0671,403.1053,402.9143,402.9143,940.0
2021-04-27 12:45:00,420.63,420.63,420.63,420.63,100.0,401.7776,401.7776,401.7776,401.7776,100.0
2021-04-27 12:50:00,420.88,420.88,420.71,420.71,200.0,402.0164,402.0164,401.854,401.854,200.0
2021-04-27 12:55:00,419.97,420.32,419.97,420.32,300.0,401.1472,401.4815,401.1472,401.4815,300.0
2021-04-27 13:00:00,419.14,419.74,419.14,419.74,200.0,400.3544,400.9275,400.3544,400.9275,200.0
2021-04-27 13:05:00,420.28,420.45,420.28,420.4,500.0,401.4433,401.6057,401.4433,401.5579,500.0
2021-04-27 13:10:00,420.58,420.59,420.58,420.59,300.0,401.7299,401.7394,401.7299,401.7394,300.0
2021-04-27 13:15:00,420.61,420.85,420.61,420.85,300.0,401.7585,401.9878,401.7585,401.9878,300.0
2021-04-27 13:20:00,421.15,421.15,420.75,421.1,4320.0,402.2743,402.2743,401.8922,402.2266,4320.0
2021-04-27 13:25:00,421.23,421.23,420.82,420.82,2400.0,402.3507,402.3507,401.9591,401.9591,2400.0
2021-04-27 13:30:00,420.82,420.82,420.82,420.82,0.0,401.9591,401.9591,401.9591,401.9591,0.0
2021-04-27 13:35:00,420.91,421.2,420.91,421.2,300.0,402.0451,402.3221,402.0451,402.3221,300.0
2021-04-27 13:40:00,420.96,421.15,420.96,421.0,711.0,402.0928,402.2743,402.0928,402.131,711.0
2021-04-27 13:45:00,421.05,421.06,420.62,421.06,1200.0,402.1788,402.1883,401.7681,402.1883,1200.0
2021-04-27 13:50:00,421.82,421.82,421.82,421.82,100.0,402.9143,402.9143,402.9143,402.9143,100.0
2021-04-27 13:55:00,422.06,422.16,422.02,422.16,500.0,403.1435,403.239,403.1053,403.239,500.0
2021-04-27 14:00:00,422.11,422.15,422.06,422.06,300.0,403.1913,403.2295,403.1435,403.1435,300.0
2021-04-27 14:05:00,422.05,422.05,421.6,421.64,596.0,403.134,403.134,402.7041,402.7423,596.0
2021-04-27 14:10:00,421.82,422.17,421.78,421.8,700.0,402.9143,403.2486,402.8761,402.8952,700.0
2021-04-27 14:15:00,421.74,422.61,421.28,422.59,4173.0,402.8379,403.6689,402.3985,403.6498,4173.0
2021-04-27 14:20:00,422.26,422.61,422.25,422.61,1100.0,403.3346,403.6689,403.325,403.6689,1100.0
2021-04-27 14:25:00,422.63,422.94,422.63,422.94,300.0,403.688,403.9841,403.688,403.9841,300.0
2021-04-27 14:30:00,422.94,423.34,422.94,423.15,806.0,403.9841,404.3662,403.9841,404.1847,806.0
2021-04-27 14:35:00,422.97,422.97,422.79,422.79,300.0,404.0127,404.0127,403.8408,403.8408,300.0
2021-04-27 14:40:00,422.96,422.96,422.53,422.55,500.0,404.0032,404.0032,403.5925,403.6116,500.0
2021-04-27 14:45:00,422.53,422.93,422.53,422.75,400.0,403.5925,403.9745,403.5925,403.8026,400.0
2021-04-27 14:50:00,422.85,422.85,422.85,422.85,100.0,403.8981,403.8981,403.8981,403.8981,100.0
2021-04-27 14:55:00,422.6,422.71,422.1,422.1,899.0,403.6593,403.7644,403.1817,403.1817,899.0
2021-04-27 15:00:00,421.98,422.29,421.9,421.9,500.0,403.0671,403.3632,402.9907,402.9907,500.0
2021-04-27 15:05:00,422.04,422.04,421.79,421.79,500.0,403.1244,403.1244,402.8856,402.8856,500.0
2021-04-27 15:10:00,421.84,422.25,421.84,422.25,900.0,402.9334,403.325,402.9334,403.325,900.0
2021-04-27 15:15:00,422.69,422.86,422.63,422.65,1427.0,403.7453,403.9077,403.688,403.7071,1427.0
2021-04-27 15:20:00,422.55,422.9,422.55,422.9,614.0,403.6116,403.9459,403.6116,403.9459,614.0
2021-04-27 15:25:00,422.92,423.13,422.92,423.1,300.0,403.965,404.1656,403.965,404.1369,300.0
2021-04-27 15:30:00,423.44,423.44,422.97,423.16,800.0,404.4617,404.4617,404.0127,404.1942,800.0
2021-04-27 15:35:00,423.21,423.41,423.2,423.4,1200.0,404.242,404.433,404.2324,404.4235,1200.0
2021-04-27 15:40:00,423.43,423.58,423.26,423.43,1700.0,404.4521,404.5954,404.2897,404.4521,1700.0
2021-04-27 15:45:00,423.53,423.63,423.13,423.5,1000.0,404.5476,404.6432,404.1656,404.519,1000.0
2021-04-27 15:50:00,423.45,423.63,423.05,423.11,4398.0,404.4712,404.6432,404.0892,404.1465,4398.0
2021-04-27 15:55:00,423.03,423.87,423.03,423.1,7517.0,404.07,404.8724,404.07,404.1369,7517.0
2021-04-28 09:30:00,424.72,424.87,424.0,424.06,7607.0,405.6843,405.8276,404.9966,405.0539,7607.0
2021-04-28 09:35:00,423.58,423.58,423.0,423.05,861.0,404.5954,404.5954,404.0414,404.0892,861.0
2021-04-28 09:40:00,423.88,423.88,423.88,423.88,176.0,404.882,404.882,404.882,404.882,176.0
2021-04-28 09:45:00,423.6,423.6,423.6,423.6,100.0,404.6145,404.6145,404.6145,404.6145,100.0
2021-04-28 09:50:00,423.43,423.43,423.12,423.13,200.0,404.4521,404.4521,404.156,404.1656,200.0
2021-04-28 09:55:00,423.37,423.37,423.37,423.37,100.0,404.3948,404.3948,404.3948,404.3948,100.0
2021-04-28 10:00:00,423.23,424.54,423.23,423.78,6147.0,404.2611,405.5124,404.2611,404.7864,6147.0
2021-04-28 10:05:00,424.1,424.16,423.43,423.56,9181.0,405.0921,405.1494,404.4521,404.5763,9181.0
2021-04-28 10:10:00,424.04,424.04,423.52,423.52,710.0,405.0348,405.0348,404.5381,404.5381,710.0
2021-04-28 10:15:00,423.43,423.43,422.89,422.89,831.0,404.4521,404.4521,403.9363,403.9363,831.0
2021-04-28 10:20:00,422.65,423.14,422.65,423.14,500.0,403.7071,404.1751,403.7071,404.1751,500.0
2021-04-28 10:25:00,423.34,423.98,423.06,423.98,3880.0,404.3662,404.9775,404.0987,404.9775,3880.0
2021-04-28 10:30:00,424.57,424.74,424.54,424.74,500.0,405.541,405.7034,405.5124,405.7034,500.0
2021-04-28 10:35:00,424.61,424.71,424.25,424.25,1200.0,405.5792,405.6748,405.2354,405.2354,1200.0
2021-04-28 10:40:00,424.38,424.38,423.92,424.34,2602.0,405.3595,405.3595,404.9202,405.3213,2602.0
2021-04-28 10:45:00,424.33,424.79,424.33,424.79,1842.0,405.3118,405.7512,405.3118,405.7512,1842.0
2021-04-28 10:50:00,424.68,424.68,424.48,424.48,483.0,405.6461,405.6461,405.4551,405.4551,483.0
2021-04-28 10:55:00,424.6,424.93,424.47,424.47,1204.0,405.5697,405.8849,405.4455,405.4455,1204.0
2021-04-28 11:00:00,424.24,425.0,424.17,425.0,920.0,405.2258,405.9518,405.159,405.9518,920.0
2021-04-28 11:05:00,425.15,425.15,425.15,425.15,113.0,406.095,406.095,406.095,406.095,113.0
2021-04-28 11:10:00,425.2,425.86,425.2,425.83,1233.0,406.1428,406.7732,406.1428,406.7446,1233.0
2021-04-28 11:15:00,425.77,427.42,425.75,427.15,8329.0,406.6872,408.2633,406.6681,408.0054,8329.0
2021-04-28 11:20:00,427.36,427.37,426.94,427.17,1324.0,408.206,408.2155,407.8048,408.0245,1324.0
2021-04-28 11:25:00,426.98,427.49,426.91,426.91,4400.0,407.843,408.3302,407.7761,407.7761,4400.0
2021-04-28 11:30:00,426.91,427.25,426.91,427.25,200.0,407.7761,408.1009,407.7761,408.1009,200.0
2021-04-28 11:35:00,427.04,427.04,425.72,425.72,1828.0,407.9003,407.9003,406.6395,406.6395,1828.0
2021-04-28 11:40:00,425.47,426.15,425.47,425.87,734.0,406.4007,407.0502,406.4007,406.7828,734.0
2021-04-28 11:45:00,426.33,426.33,425.73,425.73,400.0,407.2221,407.2221,406.649,406.649,400.0
2021-04-28 11:50:00,425.72,425.72,425.28,425.39,735.0,406.6395,406.6395,406.2192,406.3243,735.0
2021-04-28 11:55:00,425.18,425.76,424.69,425.56,1790.0,406.1237,406.6777,405.6556,406.4867,1790.0
2021-04-28 12:00:00,425.67,425.97,425.67,425.69,1569.0,406.5917,406.8783,406.5917,406.6108,1569.0
2021-04-28 12:05:00,425.62,425.84,425.58,425.84,319.0,406.544,406.7541,406.5058,406.7541,319.0
2021-04-28 12:10:00,425.7,425.7,425.26,425.39,1213.0,406.6204,406.6204,406.2001,406.3243,1213.0
2021-04-28 12:15:00,425.17,425.17,424.88,424.88,901.0,406.1141,406.1141,405.8371,405.8371,901.0
2021-04-28 12:20:00,424.77,425.44,424.69,425.44,2001.0,405.7321,406.372,405.6556,406.372,2001.0
2021-04-28 12:25:00,425.32,425.67,425.28,425.4,2308.0,406.2574,406.5917,406.2192,406.3338,2308.0
2021-04-28 12:30:00,425.24,425.32,425.16,425.32,300.0,406.181,406.2574,406.1046,406.2574,300.0
2021-04-28 12:35:00,425.16,425.2,425.05,425.14,743.0,406.1046,406.1428,405.9995,406.0855,743.0
2021-04-28 12:40:00,425.14,425.2,425.01,425.04,500.0,406.0855,406.1428,405.9613,405.99,500.0
2021-04-28 12:45:00,424.92,425.37,424.92,425.37,900.0,405.8753,406.3052,405.8753,406.3052,900.0
2021-04-28 12:50:00,425.31,425.31,425.05,425.05,440.0,406.2479,406.2479,405.9995,405.9995,440.0
2021-04-28 12:55:00,425.12,425.12,424.81,424.81,360.0,406.0664,406.0664,405.7703,405.7703,360.0
2021-04-28 13:00:00,424.5,424.5,424.14,424.35,400.0,405.4742,405.4742,405.1303,405.3309,400.0
2021-04-28 13:05:00,424.48,424.5,424.33,424.39,532.0,405.4551,405.4742,405.3118,405.3691,532.0
2021-04-28 13:10:00,424.56,424.56,424.15,424.18,400.0,405.5315,405.5315,405.1399,405.1685,400.0
2021-04-28 13:15:00,423.99,424.27,423.93,424.17,1054.0,404.987,405.2545,404.9297,405.159,1054.0
2021-04-28 13:20:00,424.12,424.21,424.0,424.21,773.0,405.1112,405.1972,404.9966,405.1972,773.0
2021-04-28 13:25:00,424.31,424.72,424.31,424.62,1589.0,405.2927,405.6843,405.2927,405.5888,1589.0
2021-04-28 13:30:00,424.62,424.62,424.11,424.59,2543.0,405.5888,405.5888,405.1016,405.5601,2543.0
2021-04-28 13:35:00,424.39,425.07,424.37,425.07,1457.0,405.3691,406.0186,405.35,406.0186,1457.0
2021-04-28 13:40:00,425.1,425.1,424.93,424.93,400.0,406.0473,406.0473,405.8849,405.8849,400.0
2021-04-28 13:45:00,424.99,425.11,424.49,424.73,1847.0,405.9422,406.0568,405.4646,405.6939,1847.0
2021-04-28 13:50:00,424.49,424.57,424.46,424.57,566.0,405.4646,405.541,405.436,405.541,566.0
2021-04-28 13:55:00,424.9,425.2,424.9,425.2,668.0,405.8562,406.1428,405.8562,406.1428,668.0
2021-04-28 14:00:00,425.0,425.43,424.87,425.25,2424.0,405.9518,406.3625,405.8276,406.1905,2424.0
2021-04-28 14:05:00,425.35,425.45,425.26,425.32,700.0,406.2861,406.3816,406.2001,406.2574,700.0
2021-04-28 14:10:00,425.25,425.26,424.75,424.88,1629.0,406.1905,406.2001,405.713,405.8371,1629.0
2021-04-28 14:15:00,424.81,425.15,424.8,425.14,1609.0,405.7703,406.095,405.7607,406.0855,1609.0
2021-04-28 14:20:00,425.16,425.64,425.16,425.58,1000.0,406.1046,406.5631,406.1046,406.5058,1000.0
2021-04-28 14:25:00,425.41,425.45,424.9,424.92,1497.0,406.3434,406.3816,405.8562,405.8753,1497.0
2021-04-28 14:30:00,424.71,424.71,424.26,424.66,591.0,405.6748,405.6748,405.2449,405.627,591.0
2021-04-28 14:35:00,424.99,425.79,424.99,425.41,1300.0,405.9422,406.7063,405.9422,406.3434,1300.0
2021-04-28 14:40:00,425.23,425.61,425.23,425.6,600.0,406.1714,406.5344,406.1714,406.5249,600.0
2021-04-28 14:45:00,425.36,425.37,425.05,425.36,1742.0,406.2956,406.3052,405.9995,406.2956,1742.0
2021-04-28 14:50:00,425.35,425.36,425.2,425.2,900.0,406.2861,406.2956,406.1428,406.1428,900.0
2021-04-28 14:55:00,425.19,425.37,424.98,425.0,3112.0,406.1332,406.3052,405.9327,405.9518,3112.0
2021-04-28 15:00:00,425.35,425.36,424.94,425.06,1617.0,406.2861,406.2956,405.8944,406.0091,1617.0
2021-04-28 15:05:00,424.8,424.85,424.25,424.25,3794.0,405.7607,405.8085,405.2354,405.2354,3794.0
2021-04-28 15:10:00,424.08,424.08,423.25,423.47,1154.0,405.073,405.073,404.2802,404.4903,1154.0
2021-04-28 15:15:00,423.47,423.99,423.46,423.62,1127.0,404.4903,404.987,404.4808,404.6336,1127.0
2021-04-28 15:20:00,423.63,423.85,423.54,423.65,1400.0,404.6432,404.8533,404.5572,404.6623,1400.0
2021-04-28 15:25:00,423.67,423.95,423.57,423.81,3895.0,404.6814,404.9488,404.5858,404.8151,3895.0
2021-04-28 15:30:00,423.67,423.68,422.9,422.9,2494.0,404.6814,404.6909,403.9459,403.9459,2494.0
2021-04-28 15:35:00,423.12,423.37,422.96,423.03,3205.0,404.156,404.3948,404.0032,404.07,3205.0
2021-04-28 15:40:00,423.29,423.29,422.36,422.82,3135.0,404.3184,404.3184,403.4301,403.8695,3135.0
2021-04-28 15:45:00,422.7,422.7,422.15,422.68,2604.0,403.7548,403.7548,403.2295,403.7357,2604.0
2021-04-28 15:50:00,423.16,423.16,421.96,422.09,5863.0,404.1942,404.1942,403.048,403.1722,5863.0
2021-04-28 15:55:00,422.05,422.74,421.54,422.7,11022.0,403.134,403.793,402.6468,403.7548,11022.0
2021-04-29 09:30:00,425.52,427.32,425.48,426.0,5821.0,406.4484,408.1678,406.4102,406.9069,5821.0
2021-04-29 09:35:00,426.99,427.91,426.75,426.75,2798.0,407.8526,408.7313,407.6233,407.6233,2798.0
2021-04-29 09:40:00,427.0,427.55,426.5,426.55,4429.0,407.8621,408.3875,407.3845,407.4323,4429.0
2021-04-29 09:45:00,426.91,427.0,426.62,426.62,649.0,407.7761,407.8621,407.4991,407.4991,649.0
2021-04-29 09:50:00,427.0,427.0,426.47,426.83,400.0,407.8621,407.8621,407.3559,407.6997,400.0
2021-04-29 09:55:00,427.22,427.48,427.03,427.48,748.0,408.0723,408.3206,407.8908,408.3206,748.0
2021-04-29 10:00:00,427.12,427.13,427.12,427.12,421.0,407.9767,407.9863,407.9767,407.9767,421.0
2021-04-29 10:05:00,427.69,428.66,427.69,428.41,1013.0,408.5212,409.4477,408.5212,409.2089,1013.0
2021-04-29 10:10:00,429.0,429.0,428.25,428.25,1980.0,409.7725,409.7725,409.0561,409.0561,1980.0
2021-04-29 10:15:00,428.19,428.19,426.37,426.76,1758.0,408.9988,408.9988,407.2604,407.6329,1758.0
2021-04-29 10:20:00,426.44,426.48,426.29,426.29,324.0,407.3272,407.3654,407.1839,407.1839,324.0
2021-04-29 10:25:00,426.23,426.7,426.19,426.57,431.0,407.1266,407.5756,407.0884,407.4514,431.0
2021-04-29 10:30:00,426.48,427.14,426.48,426.69,600.0,407.3654,407.9958,407.3654,407.566,600.0
2021-04-29 10:35:00,426.7,427.03,426.7,427.02,710.0,407.5756,407.8908,407.5756,407.8812,710.0
2021-04-29 10:40:00,426.69,426.69,426.21,426.23,711.0,407.566,407.566,407.1075,407.1266,711.0
2021-04-29 10:45:00,426.06,426.29,425.37,425.37,800.0,406.9642,407.1839,406.3052,406.3052,800.0
2021-04-29 10:50:00,425.21,425.57,424.64,425.29,2600.0,406.1523,406.4962,405.6079,406.2288,2600.0
2021-04-29 10:55:00,425.31,425.31,423.92,424.19,1945.0,406.2479,406.2479,404.9202,405.1781,1945.0
2021-04-29 11:00:00,424.18,424.18,423.9,424.05,1311.0,405.1685,405.1685,404.9011,405.0443,1311.0
2021-04-29 11:05:00,424.6,425.74,424.6,425.74,1100.0,405.5697,406.6586,405.5697,406.6586,1100.0
2021-04-29 11:10:00,425.54,426.4,425.54,426.0,1101.0,406.4676,407.289,406.4676,406.9069,1101.0
2021-04-29 11:15:00,425.73,425.73,424.64,424.64,702.0,406.649,406.649,405.6079,405.6079,702.0
2021-04-29 11:20:00,425.06,425.06,424.34,424.69,1245.0,406.0091,406.0091,405.3213,405.6556,1245.0
2021-04-29 11:25:00,425.04,425.42,425.04,425.42,200.0,405.99,406.3529,405.99,406.3529,200.0
2021-04-29 11:30:00,425.46,425.46,425.12,425.12,700.0,406.3911,406.3911,406.0664,406.0664,700.0
2021-04-29 11:35:00,425.7,426.43,425.7,426.09,1218.0,406.6204,407.3177,406.6204,406.9929,1218.0
2021-04-29 11:40:00,426.5,426.76,426.43,426.57,1177.0,407.3845,407.6329,407.3177,407.4514,1177.0
2021-04-29 11:45:00,426.63,426.63,426.63,426.63,100.0,407.5087,407.5087,407.5087,407.5087,100.0
2021-04-29 11:50:00,425.23,425.23,424.92,424.92,500.0,406.1714,406.1714,405.8753,405.8753,500.0
2021-04-29 11:55:00,424.86,425.86,424.86,425.85,1237.0,405.818,406.7732,405.818,406.7637,1237.0
2021-04-29 12:00:00,426.1,426.1,425.75,426.06,400.0,407.0025,407.0025,406.6681,406.9642,400.0
2021-04-29 12:05:00,425.88,426.07,425.8,426.07,1400.0,406.7923,406.9738,406.7159,406.9738,1400.0
2021-04-29 12:10:00,426.26,426.45,426.26,426.44,1109.0,407.1553,407.3368,407.1553,407.3272,1109.0
2021-04-29 12:15:00,426.42,427.4,426.42,427.4,1711.0,407.3081,408.2442,407.3081,408.2442,1711.0
2021-04-29 12:20:00,427.83,427.83,427.35,427.52,975.0,408.6549,408.6549,408.1964,408.3588,975.0
2021-04-29 12:25:00,427.18,427.27,426.32,426.49,1815.0,408.034,408.12,407.2126,407.375,1815.0
2021-04-29 12:30:00,426.64,427.53,426.64,427.53,300.0,407.5183,408.3684,407.5183,408.3684,300.0
2021-04-29 12:35:00,427.41,427.84,427.41,427.5,1802.0,408.2537,408.6645,408.2537,408.3397,1802.0
2021-04-29 12:40:00,427.09,427.13,427.09,427.13,400.0,407.9481,407.9863,407.9481,407.9863,400.0
2021-04-29 12:45:00,427.33,427.66,427.13,427.66,1000.0,408.1773,408.4925,407.9863,408.4925,1000.0
2021-04-29 12:50:00,427.64,428.07,427.61,428.07,600.0,408.4734,408.8842,408.4448,408.8842,600.0
2021-04-29 12:55:00,428.09,428.18,427.87,427.91,1904.0,408.9033,408.9892,408.6931,408.7313,1904.0
2021-04-29 13:00:00,427.97,428.56,427.97,428.56,1623.0,408.7886,409.3522,408.7886,409.3522,1623.0
2021-04-29 13:05:00,428.74,429.08,428.67,428.72,1748.0,409.5241,409.8489,409.4573,409.505,1748.0
2021-04-29 13:10:00,428.86,428.96,428.85,428.96,300.0,409.6388,409.7343,409.6292,409.7343,300.0
2021-04-29 13:15:00,428.86,429.13,428.62,429.13,1000.0,409.6388,409.8967,409.4095,409.8967,1000.0
2021-04-29 13:20:00,428.92,429.25,428.91,429.25,400.0,409.6961,410.0113,409.6865,410.0113,400.0
2021-04-29 13:25:00,429.09,429.31,429.09,429.21,500.0,409.8584,410.0686,409.8584,409.9731,500.0
2021-04-29 13:30:00,429.25,429.25,428.67,428.79,1397.0,410.0113,410.0113,409.4573,409.5719,1397.0
2021-04-29 13:35:00,428.88,428.97,428.74,428.74,644.0,409.6579,409.7438,409.5241,409.5241,644.0
2021-04-29 13:40:00,429.05,429.26,429.05,429.24,1214.0,409.8202,410.0208,409.8202,410.0017,1214.0
2021-04-29 13:45:00,429.23,429.49,428.89,429.33,1871.0,409.9922,410.2405,409.6674,410.0877,1871.0
2021-04-29 13:50:00,429.55,429.81,429.43,429.48,567.0,410.2978,410.5462,410.1832,410.231,567.0
2021-04-29 13:55:00,429.2,429.38,429.04,429.16,1114.0,409.9635,410.1354,409.8107,409.9253,1114.0
2021-04-29 14:00:00,429.28,429.48,429.28,429.41,1000.0,410.0399,410.231,410.0399,410.1641,1000.0
2021-04-29 14:05:00,429.71,429.71,429.38,429.38,700.0,410.4507,410.4507,410.1354,410.1354,700.0
2021-04-29 14:10:00,429.1,429.1,428.9,428.9,1282.0,409.868,409.868,409.677,409.677,1282.0
2021-04-29 14:15:00,428.87,429.01,428.84,428.84,900.0,409.6483,409.782,409.6196,409.6196,900.0
2021-04-29 14:20:00,429.16,429.77,429.16,429.4,1401.0,409.9253,410.508,409.9253,410.1545,1401.0
2021-04-29 14:25:00,429.33,429.33,428.89,428.9,700.0,410.0877,410.0877,409.6674,409.677,700.0
2021-04-29 14:30:00,429.01,429.79,429.01,429.79,616.0,409.782,410.5271,409.782,410.5271,616.0
2021-04-29 14:35:00,429.91,430.28,429.62,429.63,2763.0,410.6417,410.9951,410.3647,410.3742,2763.0
2021-04-29 14:40:00,429.41,429.41,429.06,429.14,1000.0,410.1641,410.1641,409.8298,409.9062,1000.0
2021-04-29 14:45:00,429.27,429.27,429.27,429.27,200.0,410.0304,410.0304,410.0304,410.0304,200.0
2021-04-29 14:50:00,428.89,429.21,428.67,428.67,1100.0,409.6674,409.9731,409.4573,409.4573,1100.0
2021-04-29 14:55:00,428.62,428.62,428.3,428.54,1099.0,409.4095,409.4095,409.1039,409.3331,1099.0
2021-04-29 15:00:00,428.63,429.03,428.62,428.97,1100.0,409.4191,409.8011,409.4095,409.7438,1100.0
2021-04-29 15:05:00,428.97,429.45,428.97,429.45,1100.0,409.7438,410.2023,409.7438,410.2023,1100.0
2021-04-29 15:10:00,429.53,429.54,429.22,429.33,1600.0,410.2787,410.2883,409.9826,410.0877,1600.0
2021-04-29 15:15:00,429.28,429.51,429.25,429.39,1521.0,410.0399,410.2596,410.0113,410.145,1521.0
2021-04-29 15:20:00,429.09,429.34,428.93,429.04,3021.0,409.8584,410.0972,409.7056,409.8107,3021.0
2021-04-29 15:25:00,428.97,428.98,428.68,428.82,2143.0,409.7438,409.7534,409.4668,409.6005,2143.0
2021-04-29 15:30:00,429.0,429.3,428.65,429.03,3275.0,409.7725,410.059,409.4382,409.8011,3275.0
2021-04-29 15:35:00,428.98,429.12,428.75,429.01,2206.0,409.7534,409.8871,409.5337,409.782,2206.0
2021-04-29 15:40:00,429.0,429.53,428.95,429.44,3671.0,409.7725,410.2787,409.7247,410.1928,3671.0
2021-04-29 15:45:00,429.53,429.98,429.53,429.75,6665.0,410.2787,410.7086,410.2787,410.4889,6665.0
2021-04-29 15:50:00,429.75,429.9,429.29,429.9,8197.0,410.4889,410.6321,410.0495,410.6321,8197.0
2021-04-29 15:55:00,429.94,430.65,429.54,429.54,20718.0,410.6703,411.3485,410.2883,410.2883,20718.0
2021-04-30 09:30:00,440.0,443.61,439.21,440.0,21901.0,420.2795,423.7277,419.5249,420.2795,21901.0
2021-04-30 09:35:00,440.97,452.82,440.67,452.49,31775.0,421.206,432.5249,420.9194,432.2097,31775.0
2021-04-30 09:40:00,451.54,451.97,448.23,449.76,16503.0,431.3022,431.713,428.1406,429.602,16503.0
2021-04-30 09:45:00,447.54,450.71,445.23,446.42,5925.0,427.4815,430.5094,425.2751,426.4117,5925.0
2021-04-30 09:50:00,446.33,447.22,445.21,446.65,1822.0,426.3258,427.1759,425.256,426.6314,1822.0
2021-04-30 09:55:00,446.43,450.0,445.34,449.7,5266.0,426.4213,429.8313,425.3801,429.5447,5266.0
2021-04-30 10:00:00,450.0,451.0,448.04,450.0,9733.0,429.8313,430.7864,427.9591,429.8313,9733.0
2021-04-30 10:05:00,450.0,450.7,449.74,450.4,2701.0,429.8313,430.4999,429.5829,430.2133,2701.0
2021-04-30 10:10:00,450.04,452.46,450.04,450.33,5622.0,429.8695,432.181,429.8695,430.1465,5622.0
2021-04-30 10:15:00,448.83,451.6,448.43,450.16,3046.0,428.7137,431.3596,428.3316,429.9841,3046.0
2021-04-30 10:20:00,451.25,451.25,447.33,447.33,2006.0,431.0252,431.0252,427.2809,427.2809,2006.0
2021-04-30 10:25:00,447.75,448.39,447.64,448.29,2615.0,427.6821,428.2934,427.577,428.1979,2615.0
2021-04-30 10:30:00,447.85,447.85,445.53,446.61,6267.0,427.7776,427.7776,425.5616,426.5932,6267.0
2021-04-30 10:35:00,446.22,446.48,445.14,446.48,6895.0,426.2207,426.469,425.1891,426.469,6895.0
2021-04-30 10:40:00,446.42,448.86,445.7,448.56,7180.0,426.4117,428.7424,425.724,428.4558,7180.0
2021-04-30 10:45:00,448.67,448.68,446.03,446.5,2444.0,428.5609,428.5704,426.0392,426.4881,2444.0
2021-04-30 10:50:00,445.92,446.98,445.63,446.98,6661.0,425.9341,426.9466,425.6571,426.9466,6661.0
2021-04-30 10:55:00,447.17,447.39,445.29,445.96,3837.0,427.1281,427.3382,425.3324,425.9723,3837.0
2021-04-30 11:00:00,445.83,445.83,444.38,445.73,3030.0,425.8482,425.8482,424.4632,425.7526,3030.0
2021-04-30 11:05:00,445.67,446.08,445.03,445.08,2625.0,425.6953,426.087,425.084,425.1318,2625.0
2021-04-30 11:10:00,445.16,445.96,445.07,445.29,2001.0,425.2082,425.9723,425.1222,425.3324,2001.0
2021-04-30 11:15:00,444.67,444.73,443.66,444.46,2378.0,424.7402,424.7975,423.7754,424.5396,2378.0
2021-04-30 11:20:00,444.57,445.25,444.57,444.84,4322.0,424.6446,425.2942,424.6446,424.9025,4322.0
2021-04-30 11:25:00,444.66,444.66,442.67,442.67,5243.0,424.7306,424.7306,422.8298,422.8298,5243.0
2021-04-30 11:30:00,442.98,442.98,441.02,441.02,1623.0,423.1259,423.1259,421.2537,421.2537,1623.0
2021-04-30 11:35:00,440.67,441.57,440.41,441.57,1257.0,420.9194,421.7791,420.6711,421.7791,1257.0
2021-04-30 11:40:00,440.63,441.12,440.63,441.01,1517.0,420.8812,421.3493,420.8812,421.2442,1517.0
2021-04-30 11:45:00,441.13,441.13,440.59,440.59,450.0,421.3588,421.3588,420.843,420.843,450.0
2021-04-30 11:50:00,440.54,440.54,439.43,440.32,1293.0,420.7953,420.7953,419.735,420.5851,1293.0
2021-04-30 11:55:00,440.27,440.27,439.52,439.55,2028.0,420.5374,420.5374,419.821,419.8496,2028.0
2021-04-30 12:00:00,439.99,440.22,439.72,440.06,1710.0,420.2699,420.4896,420.012,420.3368,1710.0
2021-04-30 12:05:00,439.93,440.14,439.44,439.44,2048.0,420.2126,420.4132,419.7446,419.7446,2048.0
2021-04-30 12:10:00,439.2,439.27,438.75,439.09,1400.0,419.5153,419.5822,419.0855,419.4102,1400.0
2021-04-30 12:15:00,439.68,439.68,438.93,438.94,800.0,419.9738,419.9738,419.2574,419.267,800.0
2021-04-30 12:20:00,438.89,439.09,438.89,439.09,300.0,419.2192,419.4102,419.2192,419.4102,300.0
2021-04-30 12:25:00,439.06,439.93,439.06,439.93,661.0,419.3816,420.2126,419.3816,420.2126,661.0
2021-04-30 12:30:00,439.8,439.8,439.46,439.6,1955.0,420.0884,420.0884,419.7637,419.8974,1955.0
2021-04-30 12:35:00,439.97,441.23,439.85,440.56,3133.0,420.2508,421.4543,420.1362,420.8144,3133.0
2021-04-30 12:40:00,440.28,440.77,440.22,440.54,1000.0,420.5469,421.015,420.4896,420.7953,1000.0
2021-04-30 12:45:00,440.57,440.92,439.73,439.73,2258.0,420.8239,421.1582,420.0216,420.0216,2258.0
2021-04-30 12:50:00,439.59,439.8,438.43,438.43,2332.0,419.8878,420.0884,418.7798,418.7798,2332.0
2021-04-30 12:55:00,438.54,438.63,438.1,438.63,1500.0,418.8849,418.9709,418.4646,418.9709,1500.0
2021-04-30 13:00:00,439.12,439.83,439.12,439.82,753.0,419.4389,420.1171,419.4389,420.1075,753.0
2021-04-30 13:05:00,439.91,440.04,439.45,439.77,1300.0,420.1935,420.3177,419.7541,420.0598,1300.0
2021-04-30 13:10:00,440.14,440.73,439.77,439.96,2302.0,420.4132,420.9767,420.0598,420.2413,2302.0
2021-04-30 13:15:00,439.55,439.55,439.08,439.08,601.0,419.8496,419.8496,419.4007,419.4007,601.0
2021-04-30 13:20:00,439.13,439.45,439.12,439.31,1200.0,419.4485,419.7541,419.4389,419.6204,1200.0
2021-04-30 13:25:00,439.22,439.22,437.3,437.45,2920.0,419.5344,419.5344,417.7005,417.8438,2920.0
2021-04-30 13:30:00,437.86,438.07,436.92,436.92,1601.0,418.2354,418.436,417.3375,417.3375,1601.0
2021-04-30 13:35:00,437.28,437.28,436.68,436.68,1445.0,417.6814,417.6814,417.1083,417.1083,1445.0
2021-04-30 13:40:00,436.72,436.72,435.96,435.96,1156.0,417.1465,417.1465,416.4205,416.4205,1156.0
2021-04-30 13:45:00,435.87,436.87,435.77,436.87,800.0,416.3346,417.2897,416.239,417.2897,800.0
2021-04-30 13:50:00,436.89,436.89,436.44,436.68,721.0,417.3089,417.3089,416.879,417.1083,721.0
2021-04-30 13:55:00,436.13,436.44,435.95,436.44,600.0,416.5829,416.879,416.411,416.879,600.0
2021-04-30 14:00:00,436.28,438.12,436.28,438.12,600.0,416.7262,418.4837,416.7262,418.4837,600.0
2021-04-30 14:05:00,437.82,437.82,437.02,437.69,1500.0,418.1972,418.1972,417.433,418.073,1500.0
2021-04-30 14:10:00,437.71,437.85,437.0,437.12,1820.0,418.0921,418.2258,417.4139,417.5285,1820.0
2021-04-30 14:15:00,436.87,437.46,436.81,437.22,2747.0,417.2897,417.8533,417.2324,417.6241,2747.0
2021-04-30 14:20:00,437.24,437.93,437.24,437.93,937.0,417.6432,418.3022,417.6432,418.3022,937.0
2021-04-30 14:25:00,437.94,437.97,437.47,437.48,1514.0,418.3118,418.3404,417.8629,417.8724,1514.0
2021-04-30 14:30:00,436.87,436.88,436.13,436.37,700.0,417.2897,417.2993,416.5829,416.8122,700.0
2021-04-30 14:35:00,436.27,437.63,436.27,437.61,1400.0,416.7166,418.0157,416.7166,417.9966,1400.0
2021-04-30 14:40:00,437.91,438.05,437.88,437.88,800.0,418.2831,418.4169,418.2545,418.2545,800.0
2021-04-30 14:45:00,437.2,437.4,436.81,436.81,1300.0,417.605,417.796,417.2324,417.2324,1300.0
2021-04-30 14:50:00,436.69,436.83,436.29,436.83,701.0,417.1178,417.2515,416.7357,417.2515,701.0
2021-04-30 14:55:00,436.98,437.29,436.26,436.35,2905.0,417.3948,417.6909,416.7071,416.7931,2905.0
2021-04-30 15:00:00,436.24,436.29,436.07,436.07,831.0,416.688,416.7357,416.5256,416.5256,831.0
2021-04-30 15:05:00,435.72,436.17,435.61,435.79,2815.0,416.1913,416.6211,416.0862,416.2582,2815.0
2021-04-30 15:10:00,435.7,436.43,435.22,435.23,1600.0,416.1722,416.8695,415.7137,415.7233,1600.0
2021-04-30 15:15:00,435.33,435.45,433.36,433.44,3204.0,415.8188,415.9334,413.9371,414.0135,3204.0
2021-04-30 15:20:00,433.37,434.02,433.26,433.26,2959.0,413.9466,414.5675,413.8415,413.8415,2959.0
2021-04-30 15:25:00,433.68,433.71,433.35,433.38,2500.0,414.2427,414.2714,413.9275,413.9562,2500.0
2021-04-30 15:30:00,433.58,433.58,432.81,433.4,3874.0,414.1472,414.1472,413.4117,413.9753,3874.0
2021-04-30 15:35:00,433.53,434.42,433.53,433.93,2501.0,414.0994,414.9496,414.0994,414.4815,2501.0
2021-04-30 15:40:00,434.08,434.15,432.02,433.23,4799.0,414.6248,414.6917,412.6571,413.8129,4799.0
2021-04-30 15:45:00,433.08,434.37,432.6,433.73,4216.0,413.6696,414.9018,413.2111,414.2905,4216.0
2021-04-30 15:50:00,433.83,434.35,433.29,433.82,6319.0,414.386,414.8827,413.8702,414.3764,6319.0
2021-04-30 15:55:00,433.85,434.22,433.3,433.99,21706.0,414.4051,414.7585,413.8798,414.5388,21706.0
2021-05-03 09:30:00,438.56,439.71,437.67,439.71,6645.0,418.904,420.0025,418.0539,420.0025,6645.0
2021-05-03 09:35:00,439.92,443.71,439.92,443.58,1825.0,420.203,423.8232,420.203,423.699,1825.0
2021-05-03 09:40:00,443.81,443.81,442.45,443.05,2066.0,423.9187,423.9187,422.6197,423.1928,2066.0
2021-05-03 09:45:00,443.05,443.05,440.99,441.21,1400.0,423.1928,423.1928,421.2251,421.4352,1400.0
2021-05-03 09:50:00,441.36,442.2,441.36,441.5,1000.0,421.5785,422.3809,421.5785,421.7122,1000.0
2021-05-03 09:55:00,441.81,441.81,441.5,441.5,200.0,422.0083,422.0083,421.7122,421.7122,200.0
2021-05-03 10:00:00,441.18,441.28,439.73,439.9,1100.0,421.4066,421.5021,420.0216,420.1839,1100.0
2021-05-03 10:05:00,439.01,440.6,438.68,440.29,2501.0,419.3338,420.8526,419.0186,420.5565,2501.0
2021-05-03 10:10:00,440.17,440.92,440.17,440.21,2291.0,420.4418,421.1582,420.4418,420.4801,2291.0
2021-05-03 10:15:00,440.1,440.82,439.47,440.04,1567.0,420.375,421.0627,419.7732,420.3177,1567.0
2021-05-03 10:20:00,440.04,440.35,439.29,440.34,1078.0,420.3177,420.6138,419.6013,420.6042,1078.0
2021-05-03 10:25:00,440.58,440.83,440.11,440.11,1000.0,420.8335,421.0723,420.3845,420.3845,1000.0
2021-05-03 10:30:00,439.61,439.82,439.26,439.69,1489.0,419.9069,420.1075,419.5726,419.9834,1489.0
2021-05-03 10:35:00,440.35,440.58,440.35,440.58,200.0,420.6138,420.8335,420.6138,420.8335,200.0
2021-05-03 10:40:00,440.9,440.9,440.9,440.9,100.0,421.1391,421.1391,421.1391,421.1391,100.0
2021-05-03 10:45:00,441.4,442.43,441.4,442.16,939.0,421.6167,422.6006,421.6167,422.3427,939.0
2021-05-03 10:50:00,441.7,442.14,441.56,441.56,523.0,421.9033,422.3235,421.7695,421.7695,523.0
2021-05-03 10:55:00,442.6,443.54,442.31,443.54,2158.0,422.7629,423.6608,422.4859,423.6608,2158.0
2021-05-03 11:00:00,443.54,443.54,443.54,443.54,0.0,423.6608,423.6608,423.6608,423.6608,0.0
2021-05-03 11:05:00,443.86,444.12,443.12,443.59,1626.0,423.9665,424.2148,423.2596,423.7086,1626.0
2021-05-03 11:10:00,443.31,443.54,443.16,443.38,1278.0,423.4411,423.6608,423.2978,423.508,1278.0
2021-05-03 11:15:00,444.04,444.7,444.04,444.7,600.0,424.1384,424.7688,424.1384,424.7688,600.0
2021-05-03 11:20:00,444.76,444.76,444.76,444.76,200.0,424.8261,424.8261,424.8261,424.8261,200.0
2021-05-03 11:25:00,444.33,444.49,444.0,444.49,300.0,424.4154,424.5682,424.1002,424.5682,300.0
2021-05-03 11:30:00,444.63,444.76,444.24,444.59,2008.0,424.7019,424.8261,424.3294,424.6637,2008.0
2021-05-03 11:35:00,444.32,444.32,444.32,444.32,100.0,424.4058,424.4058,424.4058,424.4058,100.0
2021-05-03 11:40:00,444.44,446.0,444.44,446.0,2161.0,424.5205,426.0105,424.5205,426.0105,2161.0
2021-05-03 11:45:00,445.8,445.8,445.05,445.05,981.0,425.8195,425.8195,425.1031,425.1031,981.0
2021-05-03 11:50:00,444.99,445.19,444.99,445.19,200.0,425.0458,425.2369,425.0458,425.2369,200.0
2021-05-03 11:55:00,445.72,445.72,445.71,445.71,200.0,425.7431,425.7431,425.7335,425.7335,200.0
2021-05-03 12:00:00,445.79,445.94,444.83,445.48,2314.0,425.81,425.9532,424.893,425.5139,2314.0
2021-05-03 12:05:00,444.98,444.98,444.98,444.98,100.0,425.0363,425.0363,425.0363,425.0363,100.0
2021-05-03 12:10:00,445.01,445.38,444.93,444.94,500.0,425.0649,425.4183,424.9885,424.9981,500.0
2021-05-03 12:15:00,444.86,445.09,444.82,445.09,500.0,424.9216,425.1413,424.8834,425.1413,500.0
2021-05-03 12:20:00,444.31,444.63,444.26,444.63,637.0,424.3963,424.7019,424.3485,424.7019,637.0
2021-05-03 12:25:00,444.16,444.16,443.34,443.73,1300.0,424.253,424.253,423.4698,423.8423,1300.0
2021-05-03 12:30:00,443.78,443.83,443.48,443.48,500.0,423.89,423.9378,423.6035,423.6035,500.0
2021-05-03 12:35:00,443.61,444.86,443.39,444.86,4321.0,423.7277,424.9216,423.5175,424.9216,4321.0
2021-05-03 12:40:00,444.53,445.16,444.53,445.16,607.0,424.6064,425.2082,424.6064,425.2082,607.0
2021-05-03 12:45:00,445.19,445.19,444.76,444.89,729.0,425.2369,425.2369,424.8261,424.9503,729.0
2021-05-03 12:50:00,445.4,445.5,444.27,444.27,1583.0,425.4374,425.533,424.3581,424.3581,1583.0
2021-05-03 12:55:00,444.27,444.27,444.27,444.27,0.0,424.3581,424.3581,424.3581,424.3581,0.0
2021-05-03 13:00:00,444.37,444.37,444.13,444.32,1104.0,424.4536,424.4536,424.2244,424.4058,1104.0
2021-05-03 13:05:00,444.24,444.24,444.04,444.14,800.0,424.3294,424.3294,424.1384,424.2339,800.0
2021-05-03 13:10:00,444.36,444.36,444.29,444.29,400.0,424.4441,424.4441,424.3772,424.3772,400.0
2021-05-03 13:15:00,444.23,444.23,444.22,444.23,100.0,424.3199,424.3199,424.3103,424.3199,100.0
2021-05-03 13:20:00,444.47,444.68,444.47,444.47,1239.0,424.5491,424.7497,424.5491,424.5491,1239.0
2021-05-03 13:25:00,444.36,444.65,444.36,444.64,400.0,424.4441,424.7211,424.4441,424.7115,400.0
2021-05-03 13:30:00,444.45,444.67,444.38,444.53,900.0,424.53,424.7402,424.4632,424.6064,900.0
2021-05-03 13:35:00,444.5,444.71,444.49,444.54,826.0,424.5778,424.7784,424.5682,424.616,826.0
2021-05-03 13:40:00,444.39,444.45,443.94,444.19,1525.0,424.4727,424.53,424.0429,424.2817,1525.0
2021-05-03 13:45:00,444.08,444.28,443.87,444.28,1102.0,424.1766,424.3676,423.976,424.3676,1102.0
2021-05-03 13:50:00,444.29,444.29,444.29,444.29,201.0,424.3772,424.3772,424.3772,424.3772,201.0
2021-05-03 13:55:00,444.21,444.51,444.21,444.5,1320.0,424.3008,424.5873,424.3008,424.5778,1320.0
2021-05-03 14:00:00,444.28,444.28,443.33,443.7,2452.0,424.3676,424.3676,423.4602,423.8136,2452.0
2021-05-03 14:05:00,443.55,443.76,443.55,443.72,810.0,423.6704,423.8709,423.6704,423.8327,810.0
2021-05-03 14:10:00,443.69,443.69,443.17,443.17,501.0,423.8041,423.8041,423.3074,423.3074,501.0
2021-05-03 14:15:00,442.73,442.88,442.73,442.85,513.0,422.8871,423.0304,422.8871,423.0017,513.0
2021-05-03 14:20:00,442.81,443.16,442.52,442.53,1000.0,422.9635,423.2978,422.6865,422.6961,1000.0
2021-05-03 14:25:00,442.55,442.74,442.54,442.65,618.0,422.7152,422.8967,422.7056,422.8107,618.0
2021-05-03 14:30:00,443.03,443.03,442.69,442.99,1434.0,423.1737,423.1737,422.8489,423.1355,1434.0
2021-05-03 14:35:00,443.2,443.21,443.09,443.09,300.0,423.336,423.3456,423.231,423.231,300.0
2021-05-03 14:40:00,443.47,443.95,443.47,443.95,700.0,423.5939,424.0524,423.5939,424.0524,700.0
2021-05-03 14:45:00,443.69,443.94,443.69,443.94,600.0,423.8041,424.0429,423.8041,424.0429,600.0
2021-05-03 14:50:00,444.0,444.0,443.61,443.87,2106.0,424.1002,424.1002,423.7277,423.976,2106.0
2021-05-03 14:55:00,443.73,443.73,443.42,443.42,400.0,423.8423,423.8423,423.5462,423.5462,400.0
2021-05-03 15:00:00,443.13,443.5,442.86,443.5,1670.0,423.2692,423.6226,423.0113,423.6226,1670.0
2021-05-03 15:05:00,443.01,443.01,442.66,442.91,970.0,423.1546,423.1546,422.8202,423.059,970.0
2021-05-03 15:10:00,443.02,443.02,442.27,442.48,800.0,423.1641,423.1641,422.4477,422.6483,800.0
2021-05-03 15:15:00,442.13,442.23,441.97,442.23,802.0,422.314,422.4095,422.1612,422.4095,802.0
2021-05-03 15:20:00,442.38,442.81,442.38,442.81,1700.0,422.5528,422.9635,422.5528,422.9635,1700.0
2021-05-03 15:25:00,442.89,443.03,442.88,443.03,500.0,423.0399,423.1737,423.0304,423.1737,500.0
2021-05-03 15:30:00,442.91,442.91,442.19,442.7,1864.0,423.059,423.059,422.3713,422.8585,1864.0
2021-05-03 15:35:00,442.7,443.47,442.7,443.31,1481.0,422.8585,423.5939,422.8585,423.4411,1481.0
2021-05-03 15:40:00,443.48,443.48,442.78,443.06,2203.0,423.6035,423.6035,422.9349,423.2023,2203.0
2021-05-03 15:45:00,442.75,443.02,442.57,442.86,1554.0,422.9062,423.1641,422.7343,423.0113,1554.0
2021-05-03 15:50:00,443.23,443.63,442.92,443.05,5692.0,423.3647,423.7468,423.0686,423.1928,5692.0
2021-05-03 15:55:00,443.06,443.96,442.94,443.93,12852.0,423.2023,424.062,423.0877,424.0333,12852.0
2021-05-04 09:30:00,446.67,446.67,443.7,444.78,6758.0,426.6505,426.6505,423.8136,424.8452,6758.0
2021-05-04 09:35:00,444.73,445.49,444.73,445.49,466.0,424.7975,425.5234,424.7975,425.5234,466.0
2021-05-04 09:40:00,445.4,446.0,445.4,446.0,2072.0,425.4374,426.0105,425.4374,426.0105,2072.0
2021-05-04 09:45:00,446.88,447.02,446.08,446.34,1038.0,426.8511,426.9848,426.087,426.3353,1038.0
2021-05-04 09:50:00,446.44,448.13,446.44,448.12,1500.0,426.4308,428.0451,426.4308,428.0355,1500.0
2021-05-04 09:55:00,447.53,448.12,446.94,447.66,1350.0,427.472,428.0355,426.9084,427.5961,1350.0
2021-05-04 10:00:00,447.92,449.61,447.89,449.61,3768.0,427.8445,429.4587,427.8158,429.4587,3768.0
2021-05-04 10:05:00,448.63,450.89,448.63,450.56,5884.0,428.5227,430.6814,428.5227,430.3662,5884.0
2021-05-04 10:10:00,450.22,450.32,449.5,450.11,1125.0,430.0414,430.1369,429.3537,429.9363,1125.0
2021-05-04 10:15:00,450.71,451.14,450.39,451.11,3152.0,430.5094,430.9202,430.2038,430.8915,3152.0
2021-05-04 10:20:00,451.04,451.61,450.99,451.27,3599.0,430.8247,431.3691,430.7769,431.0443,3599.0
2021-05-04 10:25:00,450.99,451.29,450.34,451.19,600.0,430.7769,431.0635,430.156,430.9679,600.0
2021-05-04 10:30:00,451.03,452.08,451.01,451.62,12490.0,430.8151,431.818,430.796,431.3787,12490.0
2021-05-04 10:35:00,451.76,452.75,451.76,452.47,2077.0,431.5124,432.458,431.5124,432.1906,2077.0
2021-05-04 10:40:00,452.08,452.48,451.56,451.73,3827.0,431.818,432.2001,431.3214,431.4837,3827.0
2021-05-04 10:45:00,452.13,452.81,451.65,452.63,1960.0,431.8658,432.5153,431.4073,432.3434,1960.0
2021-05-04 10:50:00,452.6,453.16,452.51,452.89,2762.0,432.3147,432.8496,432.2288,432.5917,2762.0
2021-05-04 10:55:00,453.57,453.65,453.26,453.26,1134.0,433.2413,433.3177,432.9452,432.9452,1134.0
2021-05-04 11:00:00,453.14,453.91,453.14,453.71,4299.0,432.8305,433.566,432.8305,433.375,4299.0
2021-05-04 11:05:00,453.74,453.74,452.85,453.44,2622.0,433.4036,433.4036,432.5535,433.1171,2622.0
2021-05-04 11:10:00,453.74,453.74,453.11,453.12,925.0,433.4036,433.4036,432.8019,432.8114,925.0
2021-05-04 11:15:00,453.1,453.1,452.35,452.72,1396.0,432.7923,432.7923,432.0759,432.4294,1396.0
2021-05-04 11:20:00,452.69,452.94,452.69,452.79,600.0,432.4007,432.6395,432.4007,432.4962,600.0
2021-05-04 11:25:00,452.37,452.76,452.28,452.59,1289.0,432.095,432.4676,432.0091,432.3052,1289.0
2021-05-04 11:30:00,452.91,453.01,452.67,452.67,611.0,432.6108,432.7064,432.3816,432.3816,611.0
2021-05-04 11:35:00,452.9,453.75,452.9,453.75,413.0,432.6013,433.4132,432.6013,433.4132,413.0
2021-05-04 11:40:00,454.34,454.35,453.73,454.08,1260.0,433.9768,433.9863,433.3941,433.7284,1260.0
2021-05-04 11:45:00,454.28,454.64,454.08,454.36,1100.0,433.9194,434.2633,433.7284,433.9959,1100.0
2021-05-04 11:50:00,453.92,453.94,453.31,453.31,1402.0,433.5756,433.5947,432.9929,432.9929,1402.0
2021-05-04 11:55:00,453.39,453.59,452.58,452.58,700.0,433.0693,433.2604,432.2956,432.2956,700.0
2021-05-04 12:00:00,452.77,453.25,452.75,453.25,1170.0,432.4771,432.9356,432.458,432.9356,1170.0
2021-05-04 12:05:00,453.5,453.87,453.5,453.87,576.0,433.1744,433.5278,433.1744,433.5278,576.0
2021-05-04 12:10:00,453.83,454.04,453.34,454.04,602.0,433.4896,433.6902,433.0216,433.6902,602.0
2021-05-04 12:15:00,454.09,454.43,454.09,454.43,601.0,433.738,434.0627,433.738,434.0627,601.0
2021-05-04 12:20:00,454.3,454.65,453.75,453.75,5899.0,433.9385,434.2729,433.4132,433.4132,5899.0
2021-05-04 12:25:00,454.09,454.09,454.09,454.09,100.0,433.738,433.738,433.738,433.738,100.0
2021-05-04 12:30:00,454.28,454.28,453.88,453.88,500.0,433.9194,433.9194,433.5374,433.5374,500.0
2021-05-04 12:35:00,454.19,455.26,454.19,455.15,1267.0,433.8335,434.8555,433.8335,434.7504,1267.0
2021-05-04 12:40:00,455.54,456.53,455.5,456.39,601.0,435.123,436.0686,435.0848,435.9349,601.0
2021-05-04 12:45:00,455.92,455.98,455.47,455.52,1101.0,435.4859,435.5432,435.0561,435.1039,1101.0
2021-05-04 12:50:00,455.54,456.32,455.23,455.59,1200.0,435.123,435.868,434.8269,435.1707,1200.0
2021-05-04 12:55:00,455.59,455.59,455.59,455.59,0.0,435.1707,435.1707,435.1707,435.1707,0.0
2021-05-04 13:00:00,455.55,456.16,455.32,456.16,1000.0,435.1325,435.7152,434.9128,435.7152,1000.0
2021-05-04 13:05:00,455.71,455.71,455.52,455.53,581.0,435.2854,435.2854,435.1039,435.1134,581.0
2021-05-04 13:10:00,455.21,455.45,455.2,455.45,1206.0,434.8078,435.037,434.7982,435.037,1206.0
2021-05-04 13:15:00,455.77,456.48,455.77,455.99,1200.0,435.3427,436.0208,435.3427,435.5528,1200.0
2021-05-04 13:20:00,456.07,456.1,455.86,455.92,416.0,435.6292,435.6579,435.4286,435.4859,416.0
2021-05-04 13:25:00,456.13,456.33,456.05,456.21,1360.0,435.6865,435.8776,435.6101,435.7629,1360.0
2021-05-04 13:30:00,455.89,455.92,455.52,455.85,600.0,435.4573,435.4859,435.1039,435.4191,600.0
2021-05-04 13:35:00,455.99,456.2,455.57,456.2,735.0,435.5528,435.7534,435.1516,435.7534,735.0
2021-05-04 13:40:00,455.9,456.26,455.31,455.31,995.0,435.4668,435.8107,434.9033,434.9033,995.0
2021-05-04 13:45:00,454.99,455.91,454.99,455.91,698.0,434.5976,435.4764,434.5976,435.4764,698.0
2021-05-04 13:50:00,456.06,456.74,455.99,456.55,1154.0,435.6197,436.2692,435.5528,436.0877,1154.0
2021-05-04 13:55:00,456.43,456.76,456.43,456.55,701.0,435.9731,436.2883,435.9731,436.0877,701.0
2021-05-04 14:00:00,456.22,456.25,456.15,456.15,554.0,435.7725,435.8011,435.7056,435.7056,554.0
2021-05-04 14:05:00,456.48,456.48,456.41,456.45,300.0,436.0208,436.0208,435.954,435.9922,300.0
2021-05-04 14:10:00,456.67,456.88,456.47,456.72,1431.0,436.2023,436.4029,436.0113,436.2501,1431.0
2021-05-04 14:15:00,456.48,456.48,456.18,456.18,662.0,436.0208,436.0208,435.7343,435.7343,662.0
2021-05-04 14:20:00,456.17,456.17,455.84,455.84,301.0,435.7247,435.7247,435.4095,435.4095,301.0
2021-05-04 14:25:00,455.55,455.86,455.18,455.57,1603.0,435.1325,435.4286,434.7791,435.1516,1603.0
2021-05-04 14:30:00,455.38,455.38,455.05,455.05,500.0,434.9701,434.9701,434.6549,434.6549,500.0
2021-05-04 14:35:00,455.16,455.4,454.67,454.67,1400.0,434.76,434.9892,434.292,434.292,1400.0
2021-05-04 14:40:00,454.78,454.82,454.78,454.79,302.0,434.397,434.4352,434.397,434.4066,302.0
2021-05-04 14:45:00,455.55,455.71,455.15,455.15,712.0,435.1325,435.2854,434.7504,434.7504,712.0
2021-05-04 14:50:00,455.05,455.15,454.95,455.15,400.0,434.6549,434.7504,434.5594,434.7504,400.0
2021-05-04 14:55:00,455.44,455.59,455.36,455.37,763.0,435.0275,435.1707,434.951,434.9606,763.0
2021-05-04 15:00:00,455.33,455.42,454.88,455.41,1706.0,434.9224,435.0083,434.4926,434.9988,1706.0
2021-05-04 15:05:00,455.46,455.86,454.95,455.38,3620.0,435.0466,435.4286,434.5594,434.9701,3620.0
2021-05-04 15:10:00,455.82,456.04,455.23,455.33,893.0,435.3904,435.6006,434.8269,434.9224,893.0
2021-05-04 15:15:00,455.28,455.56,455.02,455.02,2726.0,434.8746,435.1421,434.6263,434.6263,2726.0
2021-05-04 15:20:00,455.01,455.2,454.91,454.91,975.0,434.6167,434.7982,434.5212,434.5212,975.0
2021-05-04 15:25:00,454.77,455.23,454.64,455.23,1561.0,434.3875,434.8269,434.2633,434.8269,1561.0
2021-05-04 15:30:00,454.98,455.86,454.97,455.86,5310.0,434.5881,435.4286,434.5785,435.4286,5310.0
2021-05-04 15:35:00,455.99,456.15,455.91,456.11,1400.0,435.5528,435.7056,435.4764,435.6674,1400.0
2021-05-04 15:40:00,455.85,456.05,455.57,455.89,2741.0,435.4191,435.6101,435.1516,435.4573,2741.0
2021-05-04 15:45:00,455.81,456.25,455.38,455.38,3935.0,435.3809,435.8011,434.9701,434.9701,3935.0
2021-05-04 15:50:00,455.72,456.23,455.32,455.66,8518.0,435.2949,435.782,434.9128,435.2376,8518.0
2021-05-04 15:55:00,456.03,456.68,455.95,456.55,17176.0,435.591,436.2119,435.5146,436.0877,17176.0
2021-05-05 09:30:00,456.35,458.6,455.64,458.6,9848.0,435.8967,438.0458,435.2185,438.0458,9848.0
2021-05-05 09:35:00,458.0,458.78,457.43,458.03,2242.0,437.4727,438.2178,436.9283,437.5014,2242.0
2021-05-05 09:40:00,457.75,458.44,457.75,458.44,800.0,437.2339,437.893,437.2339,437.893,800.0
2021-05-05 09:45:00,457.52,458.27,457.35,457.69,2934.0,437.0142,437.7306,436.8518,437.1766,2934.0
2021-05-05 09:50:00,459.74,460.17,458.85,459.05,1391.0,439.1347,439.5455,438.2846,438.4757,1391.0
2021-05-05 09:55:00,459.07,459.07,457.89,457.89,900.0,438.4948,438.4948,437.3676,437.3676,900.0
2021-05-05 10:00:00,459.43,459.43,457.04,457.55,2000.0,438.8386,438.8386,436.5557,437.0429,2000.0
2021-05-05 10:05:00,457.0,457.72,456.61,456.68,3727.0,436.5175,437.2053,436.145,436.2119,3727.0
2021-05-05 10:10:00,456.82,456.83,455.93,455.93,200.0,436.3456,436.3552,435.4955,435.4955,200.0
2021-05-05 10:15:00,455.72,455.72,454.57,454.57,2503.0,435.2949,435.2949,434.1964,434.1964,2503.0
2021-05-05 10:20:00,453.84,454.21,453.84,454.21,600.0,433.4992,433.8526,433.4992,433.8526,600.0
2021-05-05 10:25:00,453.83,455.07,453.82,454.77,695.0,433.4896,434.674,433.4801,434.3875,695.0
2021-05-05 10:30:00,454.57,454.61,452.75,453.03,5760.0,434.1964,434.2347,432.458,432.7255,5760.0
2021-05-05 10:35:00,453.31,454.05,453.31,453.79,900.0,432.9929,433.6998,432.9929,433.4514,900.0
2021-05-05 10:40:00,453.39,453.83,453.31,453.83,440.0,433.0693,433.4896,432.9929,433.4896,440.0
2021-05-05 10:45:00,454.06,454.88,453.92,454.88,1005.0,433.7093,434.4926,433.5756,434.4926,1005.0
2021-05-05 10:50:00,454.47,454.67,454.15,454.67,5030.0,434.1009,434.292,433.7953,434.292,5030.0
2021-05-05 10:55:00,454.73,455.15,454.57,454.64,1890.0,434.3493,434.7504,434.1964,434.2633,1890.0
2021-05-05 11:00:00,454.53,455.05,454.52,455.04,800.0,434.1582,434.6549,434.1487,434.6454,800.0
2021-05-05 11:05:00,454.65,456.17,454.65,456.17,434.0,434.2729,435.7247,434.2729,435.7247,434.0
2021-05-05 11:10:00,456.0,457.46,456.0,457.36,1823.0,435.5624,436.9569,435.5624,436.8614,1823.0
2021-05-05 11:15:00,457.16,457.53,457.15,457.16,542.0,436.6704,437.0238,436.6608,436.6704,542.0
2021-05-05 11:20:00,457.42,457.45,457.42,457.45,311.0,436.9187,436.9474,436.9187,436.9474,311.0
2021-05-05 11:25:00,457.42,457.82,457.18,457.82,970.0,436.9187,437.3008,436.6895,437.3008,970.0
2021-05-05 11:30:00,457.76,457.76,457.76,457.76,100.0,437.2435,437.2435,437.2435,437.2435,100.0
2021-05-05 11:35:00,457.41,457.41,457.4,457.41,400.0,436.9092,436.9092,436.8996,436.9092,400.0
2021-05-05 11:40:00,457.69,458.24,457.4,458.24,600.0,437.1766,437.702,436.8996,437.702,600.0
2021-05-05 11:45:00,458.36,458.36,458.08,458.08,300.0,437.8166,437.8166,437.5491,437.5491,300.0
2021-05-05 11:50:00,458.09,458.17,457.45,457.52,1700.0,437.5587,437.6351,436.9474,437.0142,1700.0
2021-05-05 11:55:00,457.69,458.22,457.43,458.22,1150.0,437.1766,437.6829,436.9283,437.6829,1150.0
2021-05-05 12:00:00,458.53,459.38,458.53,459.09,1243.0,437.979,438.7909,437.979,438.5139,1243.0
2021-05-05 12:05:00,458.88,459.18,458.56,458.71,1600.0,438.3133,438.5998,438.0076,438.1509,1600.0
2021-05-05 12:10:00,458.76,458.86,458.38,458.5,1500.0,438.1987,438.2942,437.8357,437.9503,1500.0
2021-05-05 12:15:00,458.86,458.95,458.86,458.94,247.0,438.2942,438.3801,438.2942,438.3706,247.0
2021-05-05 12:20:00,458.49,458.49,457.89,457.9,1103.0,437.9408,437.9408,437.3676,437.3772,1103.0
2021-05-05 12:25:00,458.34,458.83,458.34,458.58,1400.0,437.7975,438.2655,437.7975,438.0267,1400.0
2021-05-05 12:30:00,459.21,459.21,458.97,458.98,500.0,438.6285,438.6285,438.3992,438.4088,500.0
2021-05-05 12:35:00,458.86,458.86,458.11,458.11,700.0,438.2942,438.2942,437.5778,437.5778,700.0
2021-05-05 12:40:00,458.06,458.32,457.75,458.32,600.0,437.53,437.7784,437.2339,437.7784,600.0
2021-05-05 12:45:00,458.03,458.32,458.02,458.32,401.0,437.5014,437.7784,437.4918,437.7784,401.0
2021-05-05 12:50:00,458.13,458.21,458.13,458.21,400.0,437.5969,437.6733,437.5969,437.6733,400.0
2021-05-05 12:55:00,458.48,458.48,458.13,458.13,800.0,437.9312,437.9312,437.5969,437.5969,800.0
2021-05-05 13:00:00,458.31,459.12,458.31,459.12,1201.0,437.7688,438.5425,437.7688,438.5425,1201.0
2021-05-05 13:05:00,458.95,458.95,458.69,458.81,1100.0,438.3801,438.3801,438.1318,438.2464,1100.0
2021-05-05 13:10:00,458.54,458.54,458.54,458.54,100.0,437.9885,437.9885,437.9885,437.9885,100.0
2021-05-05 13:15:00,458.72,458.72,458.51,458.63,400.0,438.1604,438.1604,437.9599,438.0745,400.0
2021-05-05 13:20:00,458.66,458.66,458.44,458.66,500.0,438.1031,438.1031,437.893,438.1031,500.0
2021-05-05 13:25:00,458.47,458.86,458.42,458.53,1013.0,437.9216,438.2942,437.8739,437.979,1013.0
2021-05-05 13:30:00,458.53,458.53,458.26,458.41,1201.0,437.979,437.979,437.7211,437.8643,1201.0
2021-05-05 13:35:00,458.27,458.42,458.17,458.24,816.0,437.7306,437.8739,437.6351,437.702,816.0
2021-05-05 13:40:00,458.29,458.29,458.15,458.17,500.0,437.7497,437.7497,437.616,437.6351,500.0
2021-05-05 13:45:00,458.31,458.83,458.17,458.34,3083.0,437.7688,438.2655,437.6351,437.7975,3083.0
2021-05-05 13:50:00,458.42,458.76,458.42,458.76,700.0,437.8739,438.1987,437.8739,438.1987,700.0
2021-05-05 13:55:00,458.53,458.56,458.53,458.56,200.0,437.979,438.0076,437.979,438.0076,200.0
2021-05-05 14:00:00,458.56,458.84,458.55,458.6,1518.0,438.0076,438.2751,437.9981,438.0458,1518.0
2021-05-05 14:05:00,458.47,458.58,458.32,458.32,800.0,437.9216,438.0267,437.7784,437.7784,800.0
2021-05-05 14:10:00,458.21,458.22,458.19,458.22,509.0,437.6733,437.6829,437.6542,437.6829,509.0
2021-05-05 14:15:00,458.62,458.62,458.34,458.53,600.0,438.0649,438.0649,437.7975,437.979,600.0
2021-05-05 14:20:00,458.68,459.45,458.68,459.16,1590.0,438.1222,438.8577,438.1222,438.5807,1590.0
2021-05-05 14:25:00,459.59,460.2,459.57,460.2,2100.0,438.9915,439.5741,438.9723,439.5741,2100.0
2021-05-05 14:30:00,460.18,460.72,459.7,460.04,1405.0,439.555,440.0708,439.0965,439.4213,1405.0
2021-05-05 14:35:00,459.94,459.96,459.53,459.53,600.0,439.3258,439.3449,438.9341,438.9341,600.0
2021-05-05 14:40:00,459.59,460.39,459.58,460.39,2400.0,438.9915,439.7556,438.9819,439.7556,2400.0
2021-05-05 14:45:00,460.38,460.97,460.38,460.93,650.0,439.746,440.3096,439.746,440.2714,650.0
2021-05-05 14:50:00,460.54,460.54,459.82,459.91,1210.0,439.8989,439.8989,439.2111,439.2971,1210.0
2021-05-05 14:55:00,459.91,459.91,459.65,459.9,900.0,439.2971,439.2971,439.0488,439.2876,900.0
2021-05-05 15:00:00,459.77,459.93,459.3,459.54,1111.0,439.1634,439.3162,438.7144,438.9437,1111.0
2021-05-05 15:05:00,459.58,459.65,459.31,459.37,1817.0,438.9819,439.0488,438.724,438.7813,1817.0
2021-05-05 15:10:00,459.67,460.11,459.42,459.92,1300.0,439.0679,439.4881,438.8291,439.3067,1300.0
2021-05-05 15:15:00,459.76,459.88,459.4,459.45,1700.0,439.1538,439.2685,438.81,438.8577,1700.0
2021-05-05 15:20:00,459.66,459.66,459.0,459.08,3212.0,439.0583,439.0583,438.4279,438.5043,3212.0
2021-05-05 15:25:00,459.03,459.78,458.89,459.7,3056.0,438.4566,439.1729,438.3228,439.0965,3056.0
2021-05-05 15:30:00,459.85,460.04,459.6,460.04,3121.0,439.2398,439.4213,439.001,439.4213,3121.0
2021-05-05 15:35:00,459.86,460.02,459.63,459.63,4691.0,439.2494,439.4022,439.0297,439.0297,4691.0
2021-05-05 15:40:00,459.63,459.74,459.03,459.64,5515.0,439.0297,439.1347,438.4566,439.0392,5515.0
2021-05-05 15:45:00,459.39,459.74,459.16,459.54,3388.0,438.8004,439.1347,438.5807,438.9437,3388.0
2021-05-05 15:50:00,459.36,460.26,459.09,460.18,6241.0,438.7718,439.6314,438.5139,439.555,6241.0
2021-05-05 15:55:00,460.3,460.68,459.85,460.56,15372.0,439.6696,440.0326,439.2398,439.918,15372.0
2021-05-06 09:30:00,462.61,462.61,462.25,462.41,6830.0,441.8761,441.8761,441.5322,441.6851,6830.0
2021-05-06 09:35:00,462.81,463.44,461.32,462.29,3916.0,442.0671,442.6689,440.6439,441.5704,3916.0
2021-05-06 09:40:00,461.22,461.22,459.14,459.19,1894.0,440.5484,440.5484,438.5616,438.6094,1894.0
2021-05-06 09:45:00,459.56,459.56,459.55,459.56,121.0,438.9628,438.9628,438.9532,438.9628,121.0
2021-05-06 09:50:00,459.39,460.14,458.69,459.57,800.0,438.8004,439.5168,438.1318,438.9723,800.0
2021-05-06 09:55:00,459.83,460.43,459.83,460.43,300.0,439.2207,439.7938,439.2207,439.7938,300.0
2021-05-06 10:00:00,460.33,460.57,459.73,460.57,900.0,439.6983,439.9275,439.1252,439.9275,900.0
2021-05-06 10:05:00,460.52,460.52,459.67,459.93,1200.0,439.8798,439.8798,439.0679,439.3162,1200.0
2021-05-06 10:10:00,459.87,459.95,459.18,459.18,2400.0,439.2589,439.3353,438.5998,438.5998,2400.0
2021-05-06 10:15:00,459.59,459.59,458.38,458.96,2441.0,438.9915,438.9915,437.8357,438.3897,2441.0
2021-05-06 10:20:00,459.53,459.53,457.73,457.73,1100.0,438.9341,438.9341,437.2148,437.2148,1100.0
2021-05-06 10:25:00,458.23,458.66,458.23,458.66,300.0,437.6924,438.1031,437.6924,438.1031,300.0
2021-05-06 10:30:00,459.17,459.22,458.76,459.04,500.0,438.5903,438.638,438.1987,438.4661,500.0
2021-05-06 10:35:00,459.08,459.41,458.42,458.42,2405.0,438.5043,438.8195,437.8739,437.8739,2405.0
2021-05-06 10:40:00,458.39,458.96,458.09,458.09,1432.0,437.8452,438.3897,437.5587,437.5587,1432.0
2021-05-06 10:45:00,458.05,458.46,457.67,458.02,1400.0,437.5205,437.9121,437.1575,437.4918,1400.0
2021-05-06 10:50:00,458.08,458.55,457.58,457.58,1125.0,437.5491,437.9981,437.0715,437.0715,1125.0
2021-05-06 10:55:00,458.08,458.66,457.82,458.06,1999.0,437.5491,438.1031,437.3008,437.53,1999.0
2021-05-06 11:00:00,457.63,459.17,457.37,459.05,5692.0,437.1193,438.5903,436.871,438.4757,5692.0
2021-05-06 11:05:00,458.88,459.31,458.87,459.31,591.0,438.3133,438.724,438.3037,438.724,591.0
2021-05-06 11:10:00,459.18,459.49,458.62,458.62,600.0,438.5998,438.8959,438.0649,438.0649,600.0
2021-05-06 11:15:00,459.3,460.1,459.2,459.79,1397.0,438.7144,439.4786,438.6189,439.1825,1397.0
2021-05-06 11:20:00,460.77,461.08,460.0,460.58,1265.0,440.1186,440.4147,439.3831,439.9371,1265.0
2021-05-06 11:25:00,460.98,460.98,460.12,460.12,200.0,440.3192,440.3192,439.4977,439.4977,200.0
2021-05-06 11:30:00,460.2,460.3,459.93,459.93,500.0,439.5741,439.6696,439.3162,439.3162,500.0
2021-05-06 11:35:00,459.8,459.98,459.61,459.91,824.0,439.192,439.364,439.0106,439.2971,824.0
2021-05-06 11:40:00,460.04,460.04,459.31,459.31,1576.0,439.4213,439.4213,438.724,438.724,1576.0
2021-05-06 11:45:00,459.71,459.71,459.61,459.62,200.0,439.1061,439.1061,439.0106,439.0201,200.0
2021-05-06 11:50:00,459.86,459.86,459.29,459.29,900.0,439.2494,439.2494,438.7049,438.7049,900.0
2021-05-06 11:55:00,458.99,459.13,458.58,458.77,1000.0,438.4183,438.5521,438.0267,438.2082,1000.0
2021-05-06 12:00:00,458.08,458.51,458.08,458.21,803.0,437.5491,437.9599,437.5491,437.6733,803.0
2021-05-06 12:05:00,458.27,458.27,457.65,458.05,908.0,437.7306,437.7306,437.1384,437.5205,908.0
2021-05-06 12:10:00,458.1,458.46,458.1,458.41,973.0,437.5682,437.9121,437.5682,437.8643,973.0
2021-05-06 12:15:00,457.95,458.17,457.93,458.16,938.0,437.425,437.6351,437.4059,437.6255,938.0
2021-05-06 12:20:00,458.08,458.08,458.08,458.08,100.0,437.5491,437.5491,437.5491,437.5491,100.0
2021-05-06 12:25:00,457.88,457.88,457.65,457.68,1000.0,437.3581,437.3581,437.1384,437.1671,1000.0
2021-05-06 12:30:00,457.56,457.61,456.78,456.87,5300.0,437.0524,437.1002,436.3074,436.3934,5300.0
2021-05-06 12:35:00,456.96,456.96,456.19,456.25,1700.0,436.4793,436.4793,435.7438,435.8011,1700.0
2021-05-06 12:40:00,456.28,456.56,456.27,456.5,1000.0,435.8298,436.0973,435.8203,436.0399,1000.0
2021-05-06 12:45:00,456.22,456.62,456.22,456.48,2011.0,435.7725,436.1546,435.7725,436.0208,2011.0
2021-05-06 12:50:00,456.69,456.69,455.35,455.41,2503.0,436.2214,436.2214,434.9415,434.9988,2503.0
2021-05-06 12:55:00,455.31,455.31,454.43,454.75,1984.0,434.9033,434.9033,434.0627,434.3684,1984.0
2021-05-06 13:00:00,454.87,454.9,454.54,454.78,1600.0,434.483,434.5117,434.1678,434.397,1600.0
2021-05-06 13:05:00,454.52,454.87,454.37,454.87,1374.0,434.1487,434.483,434.0054,434.483,1374.0
2021-05-06 13:10:00,454.53,455.03,454.53,454.89,2405.0,434.1582,434.6358,434.1582,434.5021,2405.0
2021-05-06 13:15:00,454.78,455.95,454.52,455.95,1792.0,434.397,435.5146,434.1487,435.5146,1792.0
2021-05-06 13:20:00,456.0,456.33,455.69,455.69,600.0,435.5624,435.8776,435.2662,435.2662,600.0
2021-05-06 13:25:00,455.86,455.86,455.44,455.61,935.0,435.4286,435.4286,435.0275,435.1898,935.0
2021-05-06 13:30:00,455.62,455.67,454.91,455.25,1700.0,435.1994,435.2471,434.5212,434.846,1700.0
2021-05-06 13:35:00,455.33,455.89,455.13,455.89,2839.0,434.9224,435.4573,434.7313,435.4573,2839.0
2021-05-06 13:40:00,455.82,456.16,455.82,456.15,500.0,435.3904,435.7152,435.3904,435.7056,500.0
2021-05-06 13:45:00,456.2,457.87,456.18,457.61,7581.0,435.7534,437.3485,435.7343,437.1002,7581.0
2021-05-06 13:50:00,457.34,457.36,456.6,456.66,2599.0,436.8423,436.8614,436.1355,436.1928,2599.0
2021-05-06 13:55:00,456.37,456.37,455.67,455.75,1200.0,435.9158,435.9158,435.2471,435.3236,1200.0
2021-05-06 14:00:00,455.82,455.82,455.5,455.5,1000.0,435.3904,435.3904,435.0848,435.0848,1000.0
2021-05-06 14:05:00,455.51,455.8,455.27,455.27,1725.0,435.0943,435.3713,434.8651,434.8651,1725.0
2021-05-06 14:10:00,455.27,455.49,455.09,455.27,1934.0,434.8651,435.0752,434.6931,434.8651,1934.0
2021-05-06 14:15:00,455.45,456.44,455.45,456.14,1455.0,435.037,435.9826,435.037,435.6961,1455.0
2021-05-06 14:20:00,456.28,456.44,455.99,455.99,1267.0,435.8298,435.9826,435.5528,435.5528,1267.0
2021-05-06 14:25:00,456.31,456.49,455.9,455.9,800.0,435.8585,436.0304,435.4668,435.4668,800.0
2021-05-06 14:30:00,455.61,456.17,455.61,455.84,1356.0,435.1898,435.7247,435.1898,435.4095,1356.0
2021-05-06 14:35:00,455.86,455.86,455.39,455.45,1440.0,435.4286,435.4286,434.9797,435.037,1440.0
2021-05-06 14:40:00,455.45,456.07,455.44,455.73,2272.0,435.037,435.6292,435.0275,435.3045,2272.0
2021-05-06 14:45:00,455.86,456.06,455.7,455.7,1012.0,435.4286,435.6197,435.2758,435.2758,1012.0
2021-05-06 14:50:00,455.43,455.43,454.8,455.14,1000.0,435.0179,435.0179,434.4161,434.7409,1000.0
2021-05-06 14:55:00,455.26,455.68,455.26,455.47,1098.0,434.8555,435.2567,434.8555,435.0561,1098.0
2021-05-06 15:00:00,455.61,455.71,455.31,455.38,1443.0,435.1898,435.2854,434.9033,434.9701,1443.0
2021-05-06 15:05:00,455.38,455.52,455.3,455.39,1640.0,434.9701,435.1039,434.8937,434.9797,1640.0
2021-05-06 15:10:00,455.37,455.88,455.31,455.77,2038.0,434.9606,435.4477,434.9033,435.3427,2038.0
2021-05-06 15:15:00,455.63,456.07,455.52,455.52,1199.0,435.2089,435.6292,435.1039,435.1039,1199.0
2021-05-06 15:20:00,455.64,455.87,455.57,455.85,1558.0,435.2185,435.4382,435.1516,435.4191,1558.0
2021-05-06 15:25:00,455.84,456.5,455.84,456.26,1880.0,435.4095,436.0399,435.4095,435.8107,1880.0
2021-05-06 15:30:00,456.34,456.92,456.34,456.85,2318.0,435.8871,436.4411,435.8871,436.3743,2318.0
2021-05-06 15:35:00,456.85,457.41,456.85,457.36,2900.0,436.3743,436.9092,436.3743,436.8614,2900.0
2021-05-06 15:40:00,457.67,458.34,457.67,458.22,2504.0,437.1575,437.7975,437.1575,437.6829,2504.0
2021-05-06 15:45:00,458.34,458.44,458.07,458.27,3300.0,437.7975,437.893,437.5396,437.7306,3300.0
2021-05-06 15:50:00,458.4,459.3,458.34,459.0,7474.0,437.8548,438.7144,437.7975,438.4279,7474.0
2021-05-06 15:55:00,459.01,459.51,458.84,459.13,18684.0,438.4374,438.915,438.2751,438.5521,18684.0
2021-05-07 09:30:00,455.0,455.0,453.72,454.07,3489.0,436.1192,436.1192,434.8923,435.2278,3489.0
2021-05-07 09:35:00,455.36,455.36,453.77,453.77,600.0,436.4643,436.4643,434.9402,434.9402,600.0
2021-05-07 09:40:00,455.51,456.62,455.51,456.62,1125.0,436.608,437.672,436.608,437.672,1125.0
2021-05-07 09:45:00,456.06,457.21,455.86,455.86,440.0,437.1352,438.2375,436.9435,436.9435,440.0
2021-05-07 09:50:00,456.53,456.53,455.86,456.25,376.0,437.5857,437.5857,436.9435,437.3173,376.0
2021-05-07 09:55:00,456.35,456.35,455.46,455.88,618.0,437.4132,437.4132,436.5601,436.9627,618.0
2021-05-07 10:00:00,456.22,457.04,456.2,457.04,900.0,437.2886,438.0746,437.2694,438.0746,900.0
2021-05-07 10:05:00,457.62,458.08,457.53,458.08,800.0,438.6305,439.0714,438.5442,439.0714,800.0
2021-05-07 10:10:00,457.92,458.52,457.92,458.07,2200.0,438.918,439.4931,438.918,439.0618,2200.0
2021-05-07 10:15:00,458.07,458.79,458.07,458.37,3300.0,439.0618,439.7519,439.0618,439.3494,3300.0
2021-05-07 10:20:00,458.44,459.0,458.37,458.6,2430.0,439.4165,439.9532,439.3494,439.5698,2430.0
2021-05-07 10:25:00,458.59,459.18,458.58,459.18,1800.0,439.5602,440.1258,439.5507,440.1258,1800.0
2021-05-07 10:30:00,459.0,459.15,458.36,458.65,1100.0,439.9532,440.097,439.3398,439.6177,1100.0
2021-05-07 10:35:00,458.34,458.34,457.58,457.58,602.0,439.3206,439.3206,438.5921,438.5921,602.0
2021-05-07 10:40:00,457.47,458.02,457.47,457.83,958.0,438.4867,439.0139,438.4867,438.8318,958.0
2021-05-07 10:45:00,457.81,457.82,457.72,457.81,500.0,438.8126,438.8222,438.7263,438.8126,500.0
2021-05-07 10:50:00,458.21,458.87,458.2,458.87,1277.0,439.196,439.8286,439.1864,439.8286,1277.0
2021-05-07 10:55:00,459.24,459.25,457.75,457.75,2028.0,440.1833,440.1928,438.7551,438.7551,2028.0
2021-05-07 11:00:00,457.88,458.17,457.47,458.06,1000.0,438.8797,439.1577,438.4867,439.0522,1000.0
2021-05-07 11:05:00,458.13,459.5,458.12,459.5,873.0,439.1193,440.4325,439.1097,440.4325,873.0
2021-05-07 11:10:00,459.58,459.65,459.46,459.46,377.0,440.5092,440.5762,440.3941,440.3941,377.0
2021-05-07 11:15:00,459.91,460.47,459.91,460.47,2964.0,440.8255,441.3622,440.8255,441.3622,2964.0
2021-05-07 11:20:00,460.42,461.66,460.41,461.66,639.0,441.3143,442.5028,441.3047,442.5028,639.0
2021-05-07 11:25:00,461.81,461.87,461.14,461.41,1426.0,442.6466,442.7041,442.0044,442.2632,1426.0
2021-05-07 11:30:00,461.85,461.89,461.74,461.75,400.0,442.685,442.7233,442.5795,442.5891,400.0
2021-05-07 11:35:00,462.06,462.06,461.81,461.81,200.0,442.8862,442.8862,442.6466,442.6466,200.0
2021-05-07 11:40:00,461.83,462.3,461.83,462.17,1100.0,442.6658,443.1163,442.6658,442.9917,1100.0
2021-05-07 11:45:00,462.03,462.38,461.58,461.58,894.0,442.8575,443.193,442.4262,442.4262,894.0
2021-05-07 11:50:00,461.63,462.34,461.63,462.34,200.0,442.4741,443.1546,442.4741,443.1546,200.0
2021-05-07 11:55:00,462.05,462.8,462.05,462.8,500.0,442.8767,443.5955,442.8767,443.5955,500.0
2021-05-07 12:00:00,462.77,463.5,462.76,463.5,2155.0,443.5668,444.2665,443.5572,444.2665,2155.0
2021-05-07 12:05:00,463.44,464.04,463.19,464.04,1013.0,444.209,444.7841,443.9694,444.7841,1013.0
2021-05-07 12:10:00,464.33,464.33,463.13,463.2,2002.0,445.062,445.062,443.9118,443.9789,2002.0
2021-05-07 12:15:00,463.18,463.18,462.62,462.8,1000.0,443.9598,443.9598,443.423,443.5955,1000.0
2021-05-07 12:20:00,462.86,462.86,462.85,462.86,100.0,443.653,443.653,443.6435,443.653,100.0
2021-05-07 12:25:00,462.75,462.87,462.74,462.87,200.0,443.5476,443.6626,443.538,443.6626,200.0
2021-05-07 12:30:00,463.02,463.08,463.01,463.08,200.0,443.8064,443.8639,443.7968,443.8639,200.0
2021-05-07 12:35:00,463.25,463.25,463.0,463.0,240.0,444.0269,444.0269,443.7872,443.7872,240.0
2021-05-07 12:40:00,462.88,462.97,462.88,462.97,400.0,443.6722,443.7585,443.6722,443.7585,400.0
2021-05-07 12:45:00,462.9,463.54,462.89,463.2,3119.0,443.6914,444.3048,443.6818,443.9789,3119.0
2021-05-07 12:50:00,463.3,463.78,463.29,463.55,1100.0,444.0748,444.5349,444.0652,444.3144,1100.0
2021-05-07 12:55:00,463.56,463.84,463.56,463.7,876.0,444.324,444.5924,444.324,444.4582,876.0
2021-05-07 13:00:00,463.66,464.18,463.66,464.18,1139.0,444.4198,444.9183,444.4198,444.9183,1139.0
2021-05-07 13:05:00,463.97,463.97,463.62,463.62,1543.0,444.717,444.717,444.3815,444.3815,1543.0
2021-05-07 13:10:00,463.74,464.0,463.74,464.0,540.0,444.4965,444.7457,444.4965,444.7457,540.0
2021-05-07 13:15:00,463.9,463.99,463.77,463.93,502.0,444.6499,444.7362,444.5253,444.6786,502.0
2021-05-07 13:20:00,464.0,464.24,464.0,464.21,500.0,444.7457,444.9758,444.7457,444.947,500.0
2021-05-07 13:25:00,464.39,464.39,463.81,463.81,571.0,445.1196,445.1196,444.5636,444.5636,571.0
2021-05-07 13:30:00,464.07,464.27,464.06,464.22,912.0,444.8128,445.0045,444.8033,444.9566,912.0
2021-05-07 13:35:00,464.21,464.21,463.99,464.04,305.0,444.947,444.947,444.7362,444.7841,305.0
2021-05-07 13:40:00,464.45,465.17,464.41,465.17,1404.0,445.1771,445.8672,445.1387,445.8672,1404.0
2021-05-07 13:45:00,465.17,465.35,465.0,465.27,1800.0,445.8672,446.0397,445.7042,445.963,1800.0
2021-05-07 13:50:00,465.76,465.77,465.71,465.77,300.0,446.4327,446.4423,446.3848,446.4423,300.0
2021-05-07 13:55:00,465.61,466.16,465.51,465.51,1324.0,446.2889,446.8161,446.1931,446.1931,1324.0
2021-05-07 14:00:00,465.65,466.58,465.27,466.43,1748.0,446.3273,447.2187,445.963,447.0749,1748.0
2021-05-07 14:05:00,466.38,466.92,466.37,466.39,1000.0,447.027,447.5446,447.0174,447.0366,1000.0
2021-05-07 14:10:00,466.24,466.76,466.23,466.29,1407.0,446.8928,447.3912,446.8832,446.9407,1407.0
2021-05-07 14:15:00,466.02,466.52,465.92,466.48,1014.0,446.6819,447.1612,446.5861,447.1228,1014.0
2021-05-07 14:20:00,466.92,466.99,466.76,466.93,400.0,447.5446,447.6117,447.3912,447.5542,400.0
2021-05-07 14:25:00,467.03,467.2,466.78,467.2,600.0,447.65,447.813,447.4104,447.813,600.0
2021-05-07 14:30:00,467.09,467.58,466.95,467.32,900.0,447.7075,448.1772,447.5733,447.928,900.0
2021-05-07 14:35:00,467.1,467.1,466.85,466.93,772.0,447.7171,447.7171,447.4775,447.5542,772.0
2021-05-07 14:40:00,466.6,466.6,465.87,466.08,1011.0,447.2379,447.2379,446.5381,446.7394,1011.0
2021-05-07 14:45:00,466.34,466.51,466.15,466.2,700.0,446.9886,447.1516,446.8065,446.8544,700.0
2021-05-07 14:50:00,466.18,466.38,465.66,465.66,951.0,446.8353,447.027,446.3369,446.3369,951.0
2021-05-07 14:55:00,465.75,466.05,465.17,465.88,1100.0,446.4231,446.7107,445.8672,446.5477,1100.0
2021-05-07 15:00:00,465.54,466.68,465.54,466.68,1200.0,446.2218,447.3145,446.2218,447.3145,1200.0
2021-05-07 15:05:00,466.59,466.79,466.57,466.63,700.0,447.2283,447.42,447.2091,447.2666,700.0
2021-05-07 15:10:00,466.63,466.87,466.12,466.12,2502.0,447.2666,447.4966,446.7778,446.7778,2502.0
2021-05-07 15:15:00,466.07,466.25,464.69,464.7,3504.0,446.7298,446.9024,445.4071,445.4167,3504.0
2021-05-07 15:20:00,464.52,464.71,464.51,464.71,500.0,445.2442,445.4263,445.2346,445.4263,500.0
2021-05-07 15:25:00,464.52,465.52,464.52,465.52,915.0,445.2442,446.2027,445.2442,446.2027,915.0
2021-05-07 15:30:00,465.51,465.92,464.98,465.29,2960.0,446.1931,446.5861,445.6851,445.9822,2960.0
2021-05-07 15:35:00,464.99,465.53,464.55,465.29,2130.0,445.6947,446.2123,445.2729,445.9822,2130.0
2021-05-07 15:40:00,465.33,465.33,465.15,465.32,800.0,446.0206,446.0206,445.848,446.011,800.0
2021-05-07 15:45:00,465.47,465.6,464.85,464.85,3100.0,446.1547,446.2793,445.5605,445.5605,3100.0
2021-05-07 15:50:00,465.18,465.54,464.97,465.46,4133.0,445.8768,446.2218,445.6755,446.1452,4133.0
2021-05-07 15:55:00,465.78,465.92,465.33,465.64,9877.0,446.4519,446.5861,446.0206,446.3177,9877.0
2021-05-10 09:30:00,468.43,468.69,468.43,468.69,3396.0,448.9919,449.2411,448.9919,449.2411,3396.0
2021-05-10 09:35:00,470.0,471.42,469.6,471.42,1391.0,450.4968,451.8578,450.1134,451.8578,1391.0
2021-05-10 09:40:00,471.21,471.21,471.21,471.21,100.0,451.6566,451.6566,451.6566,451.6566,100.0
2021-05-10 09:45:00,471.64,472.49,471.56,472.26,2106.0,452.0687,452.8834,451.992,452.663,2106.0
2021-05-10 09:50:00,472.79,473.0,472.77,472.77,591.0,453.171,453.3723,453.1518,453.1518,591.0
2021-05-10 09:55:00,472.61,472.93,472.37,472.81,908.0,452.9985,453.3052,452.7684,453.1902,908.0
2021-05-10 10:00:00,473.17,474.54,473.03,474.54,1106.0,453.5352,454.8484,453.401,454.8484,1106.0
2021-05-10 10:05:00,473.99,474.78,473.81,474.78,3542.0,454.3212,455.0784,454.1487,455.0784,3542.0
2021-05-10 10:10:00,473.96,476.69,473.89,476.69,17239.0,454.2924,456.9092,454.2253,456.9092,17239.0
2021-05-10 10:15:00,476.56,476.63,475.39,476.03,2301.0,456.7845,456.8516,455.6631,456.2765,2301.0
2021-05-10 10:20:00,475.74,476.83,475.74,476.35,1400.0,455.9986,457.0433,455.9986,456.5833,1400.0
2021-05-10 10:25:00,476.56,476.99,476.5,476.88,1561.0,456.7845,457.1967,456.727,457.0913,1561.0
2021-05-10 10:30:00,476.7,477.13,476.14,476.84,1563.0,456.9187,457.3309,456.382,457.0529,1563.0
2021-05-10 10:35:00,476.39,476.57,476.26,476.57,1331.0,456.6216,456.7941,456.497,456.7941,1331.0
2021-05-10 10:40:00,476.01,476.13,475.78,476.13,842.0,456.2574,456.3724,456.0369,456.3724,842.0
2021-05-10 10:45:00,476.56,476.76,476.56,476.76,300.0,456.7845,456.9762,456.7845,456.9762,300.0
2021-05-10 10:50:00,476.72,477.68,476.72,477.67,905.0,456.9379,457.8581,456.9379,457.8485,905.0
2021-05-10 10:55:00,477.18,477.97,476.95,477.97,2166.0,457.3788,458.136,457.1584,458.136,2166.0
2021-05-10 11:00:00,477.87,478.6,477.75,478.09,1200.0,458.0402,458.7399,457.9252,458.2511,1200.0
2021-05-10 11:05:00,478.28,478.62,477.74,477.74,1966.0,458.4332,458.7591,457.9156,457.9156,1966.0
2021-05-10 11:10:00,477.4,477.47,477.11,477.47,300.0,457.5897,457.6568,457.3117,457.6568,300.0
2021-05-10 11:15:00,477.51,478.76,477.33,478.75,1500.0,457.6951,458.8933,457.5226,458.8837,1500.0
2021-05-10 11:20:00,479.15,479.15,479.15,479.15,100.0,459.2671,459.2671,459.2671,459.2671,100.0
2021-05-10 11:25:00,479.23,479.23,479.23,479.23,151.0,459.3438,459.3438,459.3438,459.3438,151.0
2021-05-10 11:30:00,478.69,479.87,478.69,479.32,7407.0,458.8262,459.9572,458.8262,459.43,7407.0
2021-05-10 11:35:00,479.55,479.55,478.88,479.07,718.0,459.6505,459.6505,459.0083,459.1904,718.0
2021-05-10 11:40:00,479.2,479.2,478.96,478.96,694.0,459.315,459.315,459.085,459.085,694.0
2021-05-10 11:45:00,479.08,479.08,478.12,478.24,703.0,459.2,459.2,458.2798,458.3948,703.0
2021-05-10 11:50:00,478.0,478.0,477.48,477.86,1000.0,458.1648,458.1648,457.6664,458.0306,1000.0
2021-05-10 11:55:00,477.86,477.98,477.26,477.26,2822.0,458.0306,458.1456,457.4555,457.4555,2822.0
2021-05-10 12:00:00,477.46,477.54,477.3,477.3,913.0,457.6472,457.7239,457.4938,457.4938,913.0
2021-05-10 12:05:00,477.15,477.26,476.82,476.98,2164.0,457.3501,457.4555,457.0338,457.1871,2164.0
2021-05-10 12:10:00,476.62,477.34,476.49,477.27,1301.0,456.8421,457.5322,456.7175,457.4651,1301.0
2021-05-10 12:15:00,477.54,477.54,477.54,477.54,400.0,457.7239,457.7239,457.7239,457.7239,400.0
2021-05-10 12:20:00,477.74,477.81,477.67,477.67,400.0,457.9156,457.9827,457.8485,457.8485,400.0
2021-05-10 12:25:00,477.55,477.55,477.1,477.1,1003.0,457.7335,457.7335,457.3021,457.3021,1003.0
2021-05-10 12:30:00,476.8,476.8,476.8,476.8,100.0,457.0146,457.0146,457.0146,457.0146,100.0
2021-05-10 12:35:00,477.42,477.6,477.41,477.57,788.0,457.6089,457.7814,457.5993,457.7526,788.0
2021-05-10 12:40:00,477.45,477.45,476.82,476.82,579.0,457.6376,457.6376,457.0338,457.0338,579.0
2021-05-10 12:45:00,476.99,476.99,476.99,476.99,200.0,457.1967,457.1967,457.1967,457.1967,200.0
2021-05-10 12:50:00,477.13,477.33,477.03,477.06,500.0,457.3309,457.5226,457.235,457.2638,500.0
2021-05-10 12:55:00,477.19,477.43,476.73,476.73,1458.0,457.3884,457.6184,456.9475,456.9475,1458.0
2021-05-10 13:00:00,476.87,476.87,476.49,476.49,1010.0,457.0817,457.0817,456.7175,456.7175,1010.0
2021-05-10 13:05:00,476.09,476.3,475.81,475.98,900.0,456.3341,456.5353,456.0657,456.2286,900.0
2021-05-10 13:10:00,476.27,476.27,475.53,476.12,2509.0,456.5066,456.5066,455.7973,456.3628,2509.0
2021-05-10 13:15:00,475.78,475.78,475.52,475.52,400.0,456.0369,456.0369,455.7877,455.7877,400.0
2021-05-10 13:20:00,475.52,475.52,475.52,475.52,0.0,455.7877,455.7877,455.7877,455.7877,0.0
2021-05-10 13:25:00,476.02,476.02,476.02,476.02,467.0,456.267,456.267,456.267,456.267,467.0
2021-05-10 13:30:00,475.8,476.12,475.8,475.82,600.0,456.0561,456.3628,456.0561,456.0753,600.0
2021-05-10 13:35:00,476.41,476.46,475.92,476.46,1375.0,456.6408,456.6887,456.1711,456.6887,1375.0
2021-05-10 13:40:00,476.33,476.33,476.04,476.05,822.0,456.5641,456.5641,456.2861,456.2957,822.0
2021-05-10 13:45:00,476.3,476.63,476.3,476.63,500.0,456.5353,456.8516,456.5353,456.8516,500.0
2021-05-10 13:50:00,477.02,477.43,476.97,477.35,1343.0,457.2255,457.6184,457.1775,457.5418,1343.0
2021-05-10 13:55:00,476.78,477.32,476.78,477.04,400.0,456.9954,457.513,456.9954,457.2446,400.0
2021-05-10 14:00:00,476.92,476.95,476.85,476.95,400.0,457.1296,457.1584,457.0625,457.1584,400.0
2021-05-10 14:05:00,477.49,477.49,477.49,477.49,201.0,457.676,457.676,457.676,457.676,201.0
2021-05-10 14:10:00,477.64,477.64,477.5,477.5,200.0,457.8197,457.8197,457.6855,457.6855,200.0
2021-05-10 14:15:00,477.2,477.2,476.96,476.96,751.0,457.398,457.398,457.1679,457.1679,751.0
2021-05-10 14:20:00,477.07,477.07,476.35,476.56,800.0,457.2734,457.2734,456.5833,456.7845,800.0
2021-05-10 14:25:00,476.36,476.39,476.2,476.21,500.0,456.5928,456.6216,456.4395,456.4491,500.0
2021-05-10 14:30:00,475.83,475.83,475.09,475.09,400.0,456.0848,456.0848,455.3755,455.3755,400.0
2021-05-10 14:35:00,474.89,475.66,474.88,475.44,3421.0,455.1838,455.9219,455.1743,455.711,3421.0
2021-05-10 14:40:00,475.35,475.9,475.22,475.73,2300.0,455.6248,456.1519,455.5002,455.989,2300.0
2021-05-10 14:45:00,475.89,476.07,475.79,475.86,1200.0,456.1423,456.3149,456.0465,456.1136,1200.0
2021-05-10 14:50:00,475.54,475.54,474.96,475.18,1600.0,455.8069,455.8069,455.2509,455.4618,1600.0
2021-05-10 14:55:00,474.9,475.54,474.82,475.54,1251.0,455.1934,455.8069,455.1168,455.8069,1251.0
2021-05-10 15:00:00,475.76,475.82,475.1,475.1,1200.0,456.0177,456.0753,455.3851,455.3851,1200.0
2021-05-10 15:05:00,474.93,475.31,474.93,475.31,402.0,455.2222,455.5864,455.2222,455.5864,402.0
2021-05-10 15:10:00,475.45,475.82,475.45,475.81,501.0,455.7206,456.0753,455.7206,456.0657,501.0
2021-05-10 15:15:00,476.19,476.19,475.76,476.19,1693.0,456.4299,456.4299,456.0177,456.4299,1693.0
2021-05-10 15:20:00,475.76,476.44,475.76,476.24,1609.0,456.0177,456.6695,456.0177,456.4778,1609.0
2021-05-10 15:25:00,476.12,476.55,476.11,476.51,1700.0,456.3628,456.775,456.3532,456.7366,1700.0
2021-05-10 15:30:00,476.48,476.79,476.33,476.76,4227.0,456.7079,457.005,456.5641,456.9762,4227.0
2021-05-10 15:35:00,476.81,477.27,476.63,477.0,6038.0,457.0242,457.4651,456.8516,457.2063,6038.0
2021-05-10 15:40:00,477.07,477.27,476.95,477.02,2582.0,457.2734,457.4651,457.1584,457.2255,2582.0
2021-05-10 15:45:00,477.07,477.43,475.65,475.68,8190.0,457.2734,457.6184,455.9123,455.9411,8190.0
2021-05-10 15:50:00,475.09,475.33,474.49,474.78,9539.0,455.3755,455.6056,454.8004,455.0784,9539.0
2021-05-10 15:55:00,474.5,475.24,473.84,473.85,16235.0,454.81,455.5193,454.1774,454.187,16235.0
2021-05-11 09:30:00,472.19,472.19,468.49,469.62,7548.0,452.5959,452.5959,449.0494,450.1325,7548.0
2021-05-11 09:35:00,469.7,470.52,466.7,466.7,2909.0,450.2092,450.9952,447.3337,447.3337,2909.0
2021-05-11 09:40:00,466.07,469.57,466.07,469.57,2151.0,446.7298,450.0846,446.7298,450.0846,2151.0
2021-05-11 09:45:00,469.51,471.51,469.51,470.44,2999.0,450.0271,451.9441,450.0271,450.9185,2999.0
2021-05-11 09:50:00,470.8,471.58,470.45,470.79,1031.0,451.2636,452.0112,450.9281,451.254,1031.0
2021-05-11 09:55:00,471.57,472.08,469.56,472.07,1394.0,452.0016,452.4905,450.075,452.4809,1394.0
2021-05-11 10:00:00,471.86,472.85,471.46,472.29,1507.0,452.2796,453.2285,451.8962,452.6917,1507.0
2021-05-11 10:05:00,471.97,471.97,469.86,469.86,721.0,452.385,452.385,450.3626,450.3626,721.0
2021-05-11 10:10:00,469.82,469.99,467.98,468.25,901.0,450.3242,450.4872,448.5606,448.8194,901.0
2021-05-11 10:15:00,467.98,468.98,467.98,468.14,900.0,448.5606,449.5191,448.5606,448.7139,900.0
2021-05-11 10:20:00,468.54,468.54,467.27,467.28,500.0,449.0973,449.0973,447.88,447.8896,500.0
2021-05-11 10:25:00,466.97,466.97,466.01,466.16,2800.0,447.5925,447.5925,446.6723,446.8161,2800.0
2021-05-11 10:30:00,466.01,466.06,465.46,465.71,1800.0,446.6723,446.7203,446.1452,446.3848,1800.0
2021-05-11 10:35:00,465.67,465.67,464.3,464.88,1201.0,446.3464,446.3464,445.0333,445.5892,1201.0
2021-05-11 10:40:00,464.94,464.94,464.0,464.67,1000.0,445.6467,445.6467,444.7457,445.3879,1000.0
2021-05-11 10:45:00,464.06,464.92,464.06,464.92,596.0,444.8033,445.6276,444.8033,445.6276,596.0
2021-05-11 10:50:00,464.24,464.24,464.24,464.24,103.0,444.9758,444.9758,444.9758,444.9758,103.0
2021-05-11 10:55:00,464.44,464.65,464.34,464.48,1110.0,445.1675,445.3688,445.0716,445.2058,1110.0
2021-05-11 11:00:00,464.03,464.27,463.35,463.35,800.0,444.7745,445.0045,444.1227,444.1227,800.0
2021-05-11 11:05:00,463.12,463.38,462.71,463.38,900.0,443.9023,444.1515,443.5093,444.1515,900.0
2021-05-11 11:10:00,463.04,463.05,462.3,462.3,752.0,443.8256,443.8352,443.1163,443.1163,752.0
2021-05-11 11:15:00,462.22,462.94,461.33,462.94,2708.0,443.0396,443.7297,442.1865,443.7297,2708.0
2021-05-11 11:20:00,463.84,464.28,463.84,464.27,300.0,444.5924,445.0141,444.5924,445.0045,300.0
2021-05-11 11:25:00,464.21,464.21,463.82,463.82,200.0,444.947,444.947,444.5732,444.5732,200.0
2021-05-11 11:30:00,464.0,464.58,464.0,464.32,1036.0,444.7457,445.3017,444.7457,445.0525,1036.0
2021-05-11 11:35:00,464.85,465.18,464.35,464.4,1700.0,445.5605,445.8768,445.0812,445.1291,1700.0
2021-05-11 11:40:00,464.18,464.2,463.66,463.85,501.0,444.9183,444.9374,444.4198,444.602,501.0
2021-05-11 11:45:00,463.65,463.84,463.43,463.73,500.0,444.4103,444.5924,444.1994,444.4869,500.0
2021-05-11 11:50:00,463.51,463.51,463.3,463.3,400.0,444.2761,444.2761,444.0748,444.0748,400.0
2021-05-11 11:55:00,464.04,464.04,463.22,463.38,600.0,444.7841,444.7841,443.9981,444.1515,600.0
2021-05-11 12:00:00,462.67,463.38,462.67,463.38,300.0,443.4709,444.1515,443.4709,444.1515,300.0
2021-05-11 12:05:00,463.43,463.43,462.87,462.87,806.0,444.1994,444.1994,443.6626,443.6626,806.0
2021-05-11 12:10:00,462.94,462.94,462.47,462.56,500.0,443.7297,443.7297,443.2792,443.3655,500.0
2021-05-11 12:15:00,462.75,464.02,462.63,464.02,5287.0,443.5476,444.7649,443.4326,444.7649,5287.0
2021-05-11 12:20:00,464.55,464.55,463.72,463.73,1290.0,445.2729,445.2729,444.4774,444.4869,1290.0
2021-05-11 12:25:00,463.37,463.69,463.16,463.69,1054.0,444.1419,444.4486,443.9406,444.4486,1054.0
2021-05-11 12:30:00,463.37,463.62,462.64,462.97,1772.0,444.1419,444.3815,443.4422,443.7585,1772.0
2021-05-11 12:35:00,463.17,463.4,463.14,463.25,500.0,443.9502,444.1706,443.9214,444.0269,500.0
2021-05-11 12:40:00,463.38,463.38,462.84,462.84,466.0,444.1515,444.1515,443.6339,443.6339,466.0
2021-05-11 12:45:00,462.37,462.48,462.27,462.46,1700.0,443.1834,443.2888,443.0875,443.2696,1700.0
2021-05-11 12:50:00,462.28,462.28,461.8,461.8,1116.0,443.0971,443.0971,442.637,442.637,1116.0
2021-05-11 12:55:00,461.64,462.0,461.64,461.99,490.0,442.4837,442.8287,442.4837,442.8191,490.0
2021-05-11 13:00:00,461.71,462.49,461.71,462.49,500.0,442.5508,443.2984,442.5508,443.2984,500.0
2021-05-11 13:05:00,462.6,462.6,462.1,462.1,850.0,443.4038,443.4038,442.9246,442.9246,850.0
2021-05-11 13:10:00,462.15,462.48,461.58,461.58,1200.0,442.9725,443.2888,442.4262,442.4262,1200.0
2021-05-11 13:15:00,461.36,461.89,461.36,461.89,400.0,442.2153,442.7233,442.2153,442.7233,400.0
2021-05-11 13:20:00,461.9,461.9,461.54,461.76,647.0,442.7329,442.7329,442.3878,442.5987,647.0
2021-05-11 13:25:00,461.97,461.97,461.96,461.97,100.0,442.8,442.8,442.7904,442.8,100.0
2021-05-11 13:30:00,462.41,462.47,462.15,462.15,500.0,443.2217,443.2792,442.9725,442.9725,500.0
2021-05-11 13:35:00,462.02,462.32,462.02,462.32,842.0,442.8479,443.1355,442.8479,443.1355,842.0
2021-05-11 13:40:00,462.19,462.3,462.19,462.19,301.0,443.0108,443.1163,443.0108,443.0108,301.0
2021-05-11 13:45:00,462.53,462.53,461.62,462.01,1297.0,443.3367,443.3367,442.4645,442.8383,1297.0
2021-05-11 13:50:00,461.65,462.05,461.56,461.56,700.0,442.4933,442.8767,442.407,442.407,700.0
2021-05-11 13:55:00,462.02,463.11,462.02,462.56,1001.0,442.8479,443.8927,442.8479,443.3655,1001.0
2021-05-11 14:00:00,463.14,463.65,462.61,462.91,1905.0,443.9214,444.4103,443.4134,443.701,1905.0
2021-05-11 14:05:00,463.09,463.13,462.03,462.06,1512.0,443.8735,443.9118,442.8575,442.8862,1512.0
2021-05-11 14:10:00,462.28,462.34,461.59,461.59,500.0,443.0971,443.1546,442.4357,442.4357,500.0
2021-05-11 14:15:00,461.07,461.07,460.0,460.0,506.0,441.9373,441.9373,440.9117,440.9117,506.0
2021-05-11 14:20:00,460.45,461.49,460.45,461.23,1704.0,441.3431,442.3399,441.3431,442.0907,1704.0
2021-05-11 14:25:00,461.08,461.08,460.62,461.06,601.0,441.9469,441.9469,441.506,441.9277,601.0
2021-05-11 14:30:00,461.37,461.67,460.56,461.67,1558.0,442.2249,442.5124,441.4485,442.5124,1558.0
2021-05-11 14:35:00,461.97,461.97,461.46,461.79,1220.0,442.8,442.8,442.3111,442.6274,1220.0
2021-05-11 14:40:00,461.99,462.04,461.88,462.04,606.0,442.8191,442.8671,442.7137,442.8671,606.0
2021-05-11 14:45:00,462.21,462.82,462.21,462.82,614.0,443.03,443.6147,443.03,443.6147,614.0
2021-05-11 14:50:00,463.1,463.41,462.72,463.03,1000.0,443.8831,444.1802,443.5189,443.816,1000.0
2021-05-11 14:55:00,463.33,463.5,462.49,463.23,1451.0,444.1035,444.2665,443.2984,444.0077,1451.0
2021-05-11 15:00:00,463.11,463.27,462.96,463.08,811.0,443.8927,444.046,443.7489,443.8639,811.0
2021-05-11 15:05:00,463.41,463.41,463.08,463.09,259.0,444.1802,444.1802,443.8639,443.8735,259.0
2021-05-11 15:10:00,462.99,463.3,462.8,462.81,1997.0,443.7777,444.0748,443.5955,443.6051,1997.0
2021-05-11 15:15:00,462.88,463.68,462.49,463.65,1710.0,443.6722,444.439,443.2984,444.4103,1710.0
2021-05-11 15:20:00,463.6,464.22,463.59,464.22,1000.0,444.3623,444.9566,444.3528,444.9566,1000.0
2021-05-11 15:25:00,464.6,464.61,464.32,464.39,1200.0,445.3208,445.3304,445.0525,445.1196,1200.0
2021-05-11 15:30:00,464.32,464.32,462.73,463.07,1400.0,445.0525,445.0525,443.5284,443.8543,1400.0
2021-05-11 15:35:00,462.64,462.82,462.19,462.42,2301.0,443.4422,443.6147,443.0108,443.2313,2301.0
2021-05-11 15:40:00,462.15,463.05,462.15,462.88,2783.0,442.9725,443.8352,442.9725,443.6722,2783.0
2021-05-11 15:45:00,462.74,463.14,462.54,462.97,2285.0,443.538,443.9214,443.3463,443.7585,2285.0
2021-05-11 15:50:00,462.8,463.97,462.8,463.2,5395.0,443.5955,444.717,443.5955,443.9789,5395.0
2021-05-11 15:55:00,463.08,463.5,462.5,463.12,15718.0,443.8639,444.2665,443.308,443.9023,15718.0
2021-05-12 09:30:00,464.28,464.28,463.0,464.04,5673.0,445.0141,445.0141,443.7872,444.7841,5673.0
2021-05-12 09:35:00,464.26,464.26,463.12,463.42,1455.0,444.995,444.995,443.9023,444.1898,1455.0
2021-05-12 09:40:00,463.09,463.09,462.7,463.08,421.0,443.8735,443.8735,443.4997,443.8639,421.0
2021-05-12 09:45:00,462.35,462.82,460.0,460.0,738.0,443.1642,443.6147,440.9117,440.9117,738.0
2021-05-12 09:50:00,458.47,460.51,458.47,460.51,724.0,439.4452,441.4006,439.4452,441.4006,724.0
2021-05-12 09:55:00,460.51,460.51,460.51,460.51,0.0,441.4006,441.4006,441.4006,441.4006,0.0
2021-05-12 10:00:00,460.66,461.59,460.06,461.59,400.0,441.5443,442.4357,440.9692,442.4357,400.0
2021-05-12 10:05:00,462.41,462.44,462.41,462.44,390.0,443.2217,443.2505,443.2217,443.2505,390.0
2021-05-12 10:10:00,462.4,462.74,461.29,462.23,1200.0,443.2121,443.538,442.1482,443.0492,1200.0
2021-05-12 10:15:00,461.84,462.12,461.7,462.12,500.0,442.6754,442.9438,442.5412,442.9438,500.0
2021-05-12 10:20:00,461.96,462.56,461.95,462.08,400.0,442.7904,443.3655,442.7808,442.9054,400.0
2021-05-12 10:25:00,461.84,461.84,460.12,460.12,993.0,442.6754,442.6754,441.0267,441.0267,993.0
2021-05-12 10:30:00,459.9,460.57,459.9,459.99,1350.0,440.8159,441.4581,440.8159,440.9021,1350.0
2021-05-12 10:35:00,460.27,461.17,460.26,460.97,1643.0,441.1705,442.0332,441.1609,441.8415,1643.0
2021-05-12 10:40:00,459.93,461.02,459.93,461.02,1108.0,440.8446,441.8894,440.8446,441.8894,1108.0
2021-05-12 10:45:00,460.42,461.01,460.4,460.47,1300.0,441.3143,441.8798,441.2951,441.3622,1300.0
2021-05-12 10:50:00,460.59,461.22,460.18,460.19,1562.0,441.4772,442.0811,441.0843,441.0938,1562.0
2021-05-12 10:55:00,460.2,460.96,460.03,460.96,2100.0,441.1034,441.8319,440.9405,441.8319,2100.0
2021-05-12 11:00:00,460.55,461.62,460.55,461.62,1058.0,441.4389,442.4645,441.4389,442.4645,1058.0
2021-05-12 11:05:00,461.53,461.77,460.95,461.62,3600.0,442.3782,442.6083,441.8223,442.4645,3600.0
2021-05-12 11:10:00,461.39,461.55,461.39,461.5,681.0,442.244,442.3974,442.244,442.3495,681.0
2021-05-12 11:15:00,461.63,461.67,461.24,461.65,1477.0,442.4741,442.5124,442.1003,442.4933,1477.0
2021-05-12 11:20:00,461.64,461.91,460.93,460.93,2024.0,442.4837,442.7425,441.8031,441.8031,2024.0
2021-05-12 11:25:00,461.13,461.39,460.72,461.39,2649.0,441.9948,442.244,441.6018,442.244,2649.0
2021-05-12 11:30:00,461.76,462.13,461.71,461.79,1400.0,442.5987,442.9533,442.5508,442.6274,1400.0
2021-05-12 11:35:00,461.98,462.22,461.51,461.52,1348.0,442.8096,443.0396,442.3591,442.3687,1348.0
2021-05-12 11:40:00,461.5,461.8,461.33,461.74,900.0,442.3495,442.637,442.1865,442.5795,900.0
2021-05-12 11:45:00,461.93,462.08,461.78,461.9,1415.0,442.7616,442.9054,442.6179,442.7329,1415.0
2021-05-12 11:50:00,461.67,462.01,460.96,460.97,1592.0,442.5124,442.8383,441.8319,441.8415,1592.0
2021-05-12 11:55:00,460.65,460.65,459.2,459.2,600.0,441.5348,441.5348,440.1449,440.1449,600.0
2021-05-12 12:00:00,458.91,459.11,458.72,458.73,600.0,439.867,440.0587,439.6848,439.6944,600.0
2021-05-12 12:05:00,458.6,458.61,458.07,458.07,1200.0,439.5698,439.5794,439.0618,439.0618,1200.0
2021-05-12 12:10:00,457.82,457.87,457.45,457.87,1205.0,438.8222,438.8701,438.4675,438.8701,1205.0
2021-05-12 12:15:00,457.33,457.86,457.33,457.86,200.0,438.3525,438.8605,438.3525,438.8605,200.0
2021-05-12 12:20:00,457.23,457.75,457.21,457.75,1000.0,438.2567,438.7551,438.2375,438.7551,1000.0
2021-05-12 12:25:00,457.53,457.53,457.12,457.12,300.0,438.5442,438.5442,438.1512,438.1512,300.0
2021-05-12 12:30:00,457.74,457.74,456.69,457.08,3919.0,438.7455,438.7455,437.7391,438.1129,3919.0
2021-05-12 12:35:00,457.18,457.18,456.69,456.83,800.0,438.2087,438.2087,437.7391,437.8733,800.0
2021-05-12 12:40:00,456.18,456.18,456.17,456.18,100.0,437.2502,437.2502,437.2407,437.2502,100.0
2021-05-12 12:45:00,456.17,456.48,456.17,456.48,500.0,437.2407,437.5378,437.2407,437.5378,500.0
2021-05-12 12:50:00,456.48,456.48,456.48,456.48,0.0,437.5378,437.5378,437.5378,437.5378,0.0
2021-05-12 12:55:00,456.52,456.77,456.39,456.77,700.0,437.5761,437.8158,437.4515,437.8158,700.0
2021-05-12 13:00:00,456.02,457.04,456.02,456.96,300.0,437.0969,438.0746,437.0969,437.9979,300.0
2021-05-12 13:05:00,456.74,456.93,456.54,456.54,516.0,437.787,437.9691,437.5953,437.5953,516.0
2021-05-12 13:10:00,456.22,456.73,456.13,456.31,2496.0,437.2886,437.7774,437.2023,437.3748,2496.0
2021-05-12 13:15:00,456.42,456.49,455.64,456.35,2000.0,437.4803,437.5474,436.7326,437.4132,2000.0
2021-05-12 13:20:00,455.66,455.73,455.19,455.73,850.0,436.7518,436.8189,436.3013,436.8189,850.0
2021-05-12 13:25:00,455.71,456.24,455.4,456.24,1020.0,436.7997,437.3078,436.5026,437.3078,1020.0
2021-05-12 13:30:00,455.88,455.93,455.88,455.93,400.0,436.9627,437.0106,436.9627,437.0106,400.0
2021-05-12 13:35:00,455.77,456.03,455.76,456.03,200.0,436.8573,437.1065,436.8477,437.1065,200.0
2021-05-12 13:40:00,456.1,456.16,456.05,456.16,300.0,437.1736,437.2311,437.1256,437.2311,300.0
2021-05-12 13:45:00,456.32,456.49,456.1,456.1,1257.0,437.3844,437.5474,437.1736,437.1736,1257.0
2021-05-12 13:50:00,455.74,456.55,455.74,456.55,500.0,436.8285,437.6049,436.8285,437.6049,500.0
2021-05-12 13:55:00,456.17,456.69,455.89,456.69,1100.0,437.2407,437.7391,436.9723,437.7391,1100.0
2021-05-12 14:00:00,456.23,456.25,456.23,456.25,200.0,437.2982,437.3173,437.2982,437.3173,200.0
2021-05-12 14:05:00,455.86,455.95,455.49,455.49,400.0,436.9435,437.0298,436.5889,436.5889,400.0
2021-05-12 14:10:00,455.1,455.56,454.55,454.81,908.0,436.2151,436.656,435.6879,435.9371,908.0
2021-05-12 14:15:00,454.85,455.37,454.85,455.37,700.0,435.9754,436.4739,435.9754,436.4739,700.0
2021-05-12 14:20:00,455.78,456.01,455.47,455.71,1024.0,436.8668,437.0873,436.5697,436.7997,1024.0
2021-05-12 14:25:00,455.21,455.21,454.67,454.68,300.0,436.3205,436.3205,435.8029,435.8125,300.0
2021-05-12 14:30:00,454.26,454.63,454.26,454.63,497.0,435.4099,435.7646,435.4099,435.7646,497.0
2021-05-12 14:35:00,454.84,454.84,454.84,454.84,100.0,435.9658,435.9658,435.9658,435.9658,100.0
2021-05-12 14:40:00,455.14,455.64,455.11,455.51,900.0,436.2534,436.7326,436.2246,436.608,900.0
2021-05-12 14:45:00,455.49,455.74,455.49,455.74,200.0,436.5889,436.8285,436.5889,436.8285,200.0
2021-05-12 14:50:00,456.25,456.25,456.01,456.12,300.0,437.3173,437.3173,437.0873,437.1927,300.0
2021-05-12 14:55:00,456.29,456.29,456.16,456.17,520.0,437.3557,437.3557,437.2311,437.2407,520.0
2021-05-12 15:00:00,456.14,456.71,455.87,456.58,2566.0,437.2119,437.7582,436.9531,437.6336,2566.0
2021-05-12 15:05:00,456.74,456.84,456.74,456.84,200.0,437.787,437.8829,437.787,437.8829,200.0
2021-05-12 15:10:00,457.16,457.16,456.53,456.84,1468.0,438.1896,438.1896,437.5857,437.8829,1468.0
2021-05-12 15:15:00,456.61,456.88,456.5,456.7,2350.0,437.6624,437.9212,437.557,437.7487,2350.0
2021-05-12 15:20:00,456.37,456.43,455.84,456.08,4808.0,437.4324,437.4899,436.9243,437.1544,4808.0
2021-05-12 15:25:00,455.82,456.12,455.56,455.93,2854.0,436.9052,437.1927,436.656,437.0106,2854.0
2021-05-12 15:30:00,455.83,456.95,455.73,456.95,3495.0,436.9148,437.9883,436.8189,437.9883,3495.0
2021-05-12 15:35:00,456.66,456.66,455.68,456.15,2725.0,437.7103,437.7103,436.771,437.2215,2725.0
2021-05-12 15:40:00,456.04,456.34,455.61,456.34,1601.0,437.1161,437.4036,436.7039,437.4036,1601.0
2021-05-12 15:45:00,456.47,456.68,454.55,454.68,3852.0,437.5282,437.7295,435.6879,435.8125,3852.0
2021-05-12 15:50:00,454.72,454.72,453.79,454.05,5214.0,435.8508,435.8508,434.9594,435.2086,5214.0
2021-05-12 15:55:00,454.12,454.67,453.6,454.03,11779.0,435.2757,435.8029,434.7773,435.1895,11779.0
2021-05-13 09:30:00,454.2,455.54,453.73,454.8,4004.0,435.3524,436.6368,434.9019,435.9275,4004.0
2021-05-13 09:35:00,457.07,457.07,454.85,456.27,900.0,438.1033,438.1033,435.9754,437.3365,900.0
2021-05-13 09:40:00,457.0,458.1,457.0,457.97,1100.0,438.0362,439.0906,438.0362,438.966,1100.0
2021-05-13 09:45:00,457.68,458.4,457.68,458.03,1410.0,438.688,439.3781,438.688,439.0235,1410.0
2021-05-13 09:50:00,459.0,460.0,458.31,459.74,14290.0,439.9532,440.9117,439.2919,440.6625,14290.0
2021-05-13 09:55:00,459.7,459.7,459.7,459.7,232.0,440.6242,440.6242,440.6242,440.6242,232.0
2021-05-13 10:00:00,459.89,460.41,459.6,460.15,4337.0,440.8063,441.3047,440.5283,441.0555,4337.0
2021-05-13 10:05:00,459.8,459.96,459.09,459.56,6037.0,440.72,440.8734,440.0395,440.49,6037.0
2021-05-13 10:10:00,459.89,460.72,459.89,459.98,2329.0,440.8063,441.6018,440.8063,440.8926,2329.0
2021-05-13 10:15:00,460.8,461.81,460.64,461.81,500.0,441.6785,442.6466,441.5252,442.6466,500.0
2021-05-13 10:20:00,462.61,462.62,461.92,461.92,236.0,443.4134,443.423,442.7521,442.7521,236.0
2021-05-13 10:25:00,461.89,462.0,461.89,462.0,600.0,442.7233,442.8287,442.7233,442.8287,600.0
2021-05-13 10:30:00,462.0,462.0,461.64,461.78,1216.0,442.8287,442.8287,442.4837,442.6179,1216.0
2021-05-13 10:35:00,461.86,461.87,460.9,461.04,1897.0,442.6945,442.7041,441.7744,441.9086,1897.0
2021-05-13 10:40:00,461.3,461.3,460.26,460.3,3900.0,442.1578,442.1578,441.1609,441.1993,3900.0
2021-05-13 10:45:00,460.1,460.8,460.1,460.8,333.0,441.0076,441.6785,441.0076,441.6785,333.0
2021-05-13 10:50:00,460.81,462.44,460.69,462.44,2201.0,441.6881,443.2505,441.5731,443.2505,2201.0
2021-05-13 10:55:00,462.73,463.47,462.46,463.47,2100.0,443.5284,444.2377,443.2696,444.2377,2100.0
2021-05-13 11:00:00,463.82,463.94,462.77,463.3,1357.0,444.5732,444.6882,443.5668,444.0748,1357.0
2021-05-13 11:05:00,463.6,463.66,463.36,463.6,854.0,444.3623,444.4198,444.1323,444.3623,854.0
2021-05-13 11:10:00,463.23,463.9,463.19,463.9,1334.0,444.0077,444.6499,443.9694,444.6499,1334.0
2021-05-13 11:15:00,463.49,464.46,463.48,464.17,1364.0,444.2569,445.1867,444.2473,444.9087,1364.0
2021-05-13 11:20:00,465.37,465.37,464.76,464.76,800.0,446.0589,446.0589,445.4742,445.4742,800.0
2021-05-13 11:25:00,464.59,464.59,464.06,464.06,1554.0,445.3113,445.3113,444.8033,444.8033,1554.0
2021-05-13 11:30:00,464.4,465.09,464.24,465.09,1194.0,445.1291,445.7905,444.9758,445.7905,1194.0
2021-05-13 11:35:00,464.98,465.79,464.9,465.79,600.0,445.6851,446.4615,445.6084,446.4615,600.0
2021-05-13 11:40:00,465.5,465.5,464.01,464.37,510.0,446.1835,446.1835,444.7553,445.1004,510.0
2021-05-13 11:45:00,464.01,464.71,464.01,464.2,605.0,444.7553,445.4263,444.7553,444.9374,605.0
2021-05-13 11:50:00,464.2,464.2,464.2,464.2,0.0,444.9374,444.9374,444.9374,444.9374,0.0
2021-05-13 11:55:00,465.36,465.64,464.9,465.64,800.0,446.0493,446.3177,445.6084,446.3177,800.0
2021-05-13 12:00:00,465.57,465.81,465.34,465.81,500.0,446.2506,446.4806,446.0301,446.4806,500.0
2021-05-13 12:05:00,465.81,465.81,465.81,465.81,0.0,446.4806,446.4806,446.4806,446.4806,0.0
2021-05-13 12:10:00,465.63,465.95,465.63,465.78,300.0,446.3081,446.6148,446.3081,446.4519,300.0
2021-05-13 12:15:00,465.74,465.74,465.51,465.51,652.0,446.4135,446.4135,446.1931,446.1931,652.0
2021-05-13 12:20:00,465.51,465.51,465.51,465.51,0.0,446.1931,446.1931,446.1931,446.1931,0.0
2021-05-13 12:25:00,465.38,465.44,465.1,465.1,775.0,446.0685,446.126,445.8001,445.8001,775.0
2021-05-13 12:30:00,465.2,465.2,465.2,465.2,100.0,445.8959,445.8959,445.8959,445.8959,100.0
2021-05-13 12:35:00,465.5,465.59,465.23,465.59,632.0,446.1835,446.2698,445.9247,446.2698,632.0
2021-05-13 12:40:00,465.42,465.9,465.42,465.9,200.0,446.1068,446.5669,446.1068,446.5669,200.0
2021-05-13 12:45:00,465.58,465.58,465.35,465.35,300.0,446.2602,446.2602,446.0397,446.0397,300.0
2021-05-13 12:50:00,466.45,466.45,466.06,466.37,641.0,447.0941,447.0941,446.7203,447.0174,641.0
2021-05-13 12:55:00,466.36,466.36,465.58,466.14,705.0,447.0078,447.0078,446.2602,446.7969,705.0
2021-05-13 13:00:00,466.28,466.28,465.51,465.65,300.0,446.9311,446.9311,446.1931,446.3273,300.0
2021-05-13 13:05:00,465.91,465.91,465.61,465.61,300.0,446.5765,446.5765,446.2889,446.2889,300.0
2021-05-13 13:10:00,466.6,466.6,466.36,466.36,205.0,447.2379,447.2379,447.0078,447.0078,205.0
2021-05-13 13:15:00,466.31,466.32,465.29,465.3,801.0,446.9599,446.9695,445.9822,445.9918,801.0
2021-05-13 13:20:00,464.51,464.51,464.13,464.14,400.0,445.2346,445.2346,444.8703,444.8799,400.0
2021-05-13 13:25:00,464.12,465.03,463.8,465.03,2350.0,444.8608,445.733,444.554,445.733,2350.0
2021-05-13 13:30:00,464.86,464.86,463.65,463.92,417.0,445.5701,445.5701,444.4103,444.6691,417.0
2021-05-13 13:35:00,463.74,463.74,463.74,463.74,100.0,444.4965,444.4965,444.4965,444.4965,100.0
2021-05-13 13:40:00,464.14,464.18,464.14,464.18,200.0,444.8799,444.9183,444.8799,444.9183,200.0
2021-05-13 13:45:00,463.64,464.14,463.34,463.34,1645.0,444.4007,444.8799,444.1131,444.1131,1645.0
2021-05-13 13:50:00,463.47,463.77,463.47,463.77,500.0,444.2377,444.5253,444.2377,444.5253,500.0
2021-05-13 13:55:00,464.0,464.1,464.0,464.1,202.0,444.7457,444.8416,444.7457,444.8416,202.0
2021-05-13 14:00:00,463.75,464.19,463.74,464.19,200.0,444.5061,444.9279,444.4965,444.9279,200.0
2021-05-13 14:05:00,464.66,464.66,464.41,464.5,500.0,445.3784,445.3784,445.1387,445.225,500.0
2021-05-13 14:10:00,464.52,464.52,464.22,464.22,300.0,445.2442,445.2442,444.9566,444.9566,300.0
2021-05-13 14:15:00,464.7,464.7,464.69,464.7,100.0,445.4167,445.4167,445.4071,445.4167,100.0
2021-05-13 14:20:00,465.01,465.96,465.01,465.71,538.0,445.7138,446.6244,445.7138,446.3848,538.0
2021-05-13 14:25:00,466.17,466.6,466.17,466.31,900.0,446.8257,447.2379,446.8257,446.9599,900.0
2021-05-13 14:30:00,466.16,466.16,466.12,466.12,220.0,446.8161,446.8161,446.7778,446.7778,220.0
2021-05-13 14:35:00,467.06,467.06,466.42,466.42,800.0,447.6788,447.6788,447.0653,447.0653,800.0
2021-05-13 14:40:00,466.65,466.65,466.64,466.64,200.0,447.2858,447.2858,447.2762,447.2762,200.0
2021-05-13 14:45:00,466.11,466.11,466.11,466.11,200.0,446.7682,446.7682,446.7682,446.7682,200.0
2021-05-13 14:50:00,465.55,465.9,465.49,465.9,300.0,446.2314,446.5669,446.1739,446.5669,300.0
2021-05-13 14:55:00,466.25,466.69,466.08,466.48,600.0,446.9024,447.3241,446.7394,447.1228,600.0
2021-05-13 15:00:00,466.48,466.48,466.48,466.48,0.0,447.1228,447.1228,447.1228,447.1228,0.0
2021-05-13 15:05:00,465.74,466.08,465.51,466.08,3547.0,446.4135,446.7394,446.1931,446.7394,3547.0
2021-05-13 15:10:00,465.88,466.16,465.47,465.47,895.0,446.5477,446.8161,446.1547,446.1547,895.0
2021-05-13 15:15:00,465.74,465.74,465.16,465.16,700.0,446.4135,446.4135,445.8576,445.8576,700.0
2021-05-13 15:20:00,465.63,465.76,465.63,465.76,303.0,446.3081,446.4327,446.3081,446.4327,303.0
2021-05-13 15:25:00,466.19,466.19,465.92,465.92,694.0,446.8449,446.8449,446.5861,446.5861,694.0
2021-05-13 15:30:00,466.04,466.58,466.04,466.51,600.0,446.7011,447.2187,446.7011,447.1516,600.0
2021-05-13 15:35:00,466.52,466.52,465.23,465.47,2735.0,447.1612,447.1612,445.9247,446.1547,2735.0
2021-05-13 15:40:00,465.22,466.42,465.22,466.06,1850.0,445.9151,447.0653,445.9151,446.7203,1850.0
2021-05-13 15:45:00,465.95,466.16,465.24,465.24,2792.0,446.6148,446.8161,445.9343,445.9343,2792.0
2021-05-13 15:50:00,464.92,465.43,464.86,465.14,3680.0,445.6276,446.1164,445.5701,445.8384,3680.0
2021-05-13 15:55:00,464.84,465.28,464.3,465.14,10173.0,445.5509,445.9726,445.0333,445.8384,10173.0
2021-05-14 09:30:00,467.04,467.09,464.51,464.73,4753.0,447.6596,447.7075,445.2346,445.4454,4753.0
2021-05-14 09:35:00,466.07,466.07,464.52,464.74,600.0,446.7298,446.7298,445.2442,445.455,600.0
2021-05-14 09:40:00,463.42,465.25,463.14,465.25,600.0,444.1898,445.9439,443.9214,445.9439,600.0
2021-05-14 09:45:00,465.25,465.62,465.25,465.62,600.0,445.9439,446.2985,445.9439,446.2985,600.0
2021-05-14 09:50:00,465.62,465.62,465.62,465.62,0.0,446.2985,446.2985,446.2985,446.2985,0.0
2021-05-14 09:55:00,466.33,467.04,463.99,467.04,9980.0,446.9791,447.6596,444.7362,447.6596,9980.0
2021-05-14 10:00:00,466.42,467.0,465.63,466.84,5241.0,447.0653,447.6213,446.3081,447.4679,5241.0
2021-05-14 10:05:00,466.31,467.0,465.34,466.17,15234.0,446.9599,447.6213,446.0301,446.8257,15234.0
2021-05-14 10:10:00,465.64,465.64,465.1,465.1,1170.0,446.3177,446.3177,445.8001,445.8001,1170.0
2021-05-14 10:15:00,465.38,466.1,464.63,464.63,13041.0,446.0685,446.7586,445.3496,445.3496,13041.0
2021-05-14 10:20:00,464.57,466.04,464.57,465.95,2551.0,445.2921,446.7011,445.2921,446.6148,2551.0
2021-05-14 10:25:00,465.8,465.91,464.63,464.72,1072.0,446.471,446.5765,445.3496,445.4359,1072.0
2021-05-14 10:30:00,465.07,465.74,464.46,464.47,2185.0,445.7713,446.4135,445.1867,445.1962,2185.0
2021-05-14 10:35:00,464.25,464.52,464.24,464.28,1600.0,444.9854,445.2442,444.9758,445.0141,1600.0
2021-05-14 10:40:00,464.28,464.28,464.28,464.28,0.0,445.0141,445.0141,445.0141,445.0141,0.0
2021-05-14 10:45:00,463.77,463.77,463.77,463.77,118.0,444.5253,444.5253,444.5253,444.5253,118.0
2021-05-14 10:50:00,464.05,464.05,464.05,464.05,200.0,444.7937,444.7937,444.7937,444.7937,200.0
2021-05-14 10:55:00,463.95,463.95,463.95,463.95,100.0,444.6978,444.6978,444.6978,444.6978,100.0
2021-05-14 11:00:00,464.07,464.07,463.39,463.73,500.0,444.8128,444.8128,444.1611,444.4869,500.0
2021-05-14 11:05:00,463.44,463.7,463.44,463.67,300.0,444.209,444.4582,444.209,444.4294,300.0
2021-05-14 11:10:00,463.72,463.72,463.12,463.12,400.0,444.4774,444.4774,443.9023,443.9023,400.0
2021-05-14 11:15:00,463.24,463.51,463.18,463.51,500.0,444.0173,444.2761,443.9598,444.2761,500.0
2021-05-14 11:20:00,463.58,463.58,463.58,463.58,100.0,444.3432,444.3432,444.3432,444.3432,100.0
2021-05-14 11:25:00,463.85,464.44,463.85,464.44,700.0,444.602,445.1675,444.602,445.1675,700.0
2021-05-14 11:30:00,464.44,464.44,464.44,464.44,0.0,445.1675,445.1675,445.1675,445.1675,0.0
2021-05-14 11:35:00,465.82,465.82,465.45,465.7,400.0,446.4902,446.4902,446.1356,446.3752,400.0
2021-05-14 11:40:00,465.85,465.92,465.85,465.92,200.0,446.519,446.5861,446.519,446.5861,200.0
2021-05-14 11:45:00,465.92,466.0,465.8,465.8,300.0,446.5861,446.6627,446.471,446.471,300.0
2021-05-14 11:50:00,465.66,465.66,465.29,465.38,500.0,446.3369,446.3369,445.9822,446.0685,500.0
2021-05-14 11:55:00,465.47,465.47,465.46,465.47,100.0,446.1547,446.1547,446.1452,446.1547,100.0
2021-05-14 12:00:00,465.42,465.98,465.42,465.98,428.0,446.1068,446.6436,446.1068,446.6436,428.0
2021-05-14 12:05:00,465.96,465.96,465.96,465.96,100.0,446.6244,446.6244,446.6244,446.6244,100.0
2021-05-14 12:10:00,465.65,465.98,465.65,465.9,900.0,446.3273,446.6436,446.3273,446.5669,900.0
2021-05-14 12:15:00,465.85,465.85,465.15,465.23,1830.0,446.519,446.519,445.848,445.9247,1830.0
2021-05-14 12:20:00,465.54,465.8,465.53,465.8,400.0,446.2218,446.471,446.2123,446.471,400.0
2021-05-14 12:25:00,465.9,466.08,465.9,465.97,309.0,446.5669,446.7394,446.5669,446.634,309.0
2021-05-14 12:30:00,466.64,466.64,466.64,466.64,100.0,447.2762,447.2762,447.2762,447.2762,100.0
2021-05-14 12:35:00,466.64,466.64,466.64,466.64,0.0,447.2762,447.2762,447.2762,447.2762,0.0
2021-05-14 12:40:00,467.26,467.26,467.26,467.26,500.0,447.8705,447.8705,447.8705,447.8705,500.0
2021-05-14 12:45:00,467.08,467.09,466.73,466.73,800.0,447.6979,447.7075,447.3625,447.3625,800.0
2021-05-14 12:50:00,466.73,466.73,466.73,466.73,0.0,447.3625,447.3625,447.3625,447.3625,0.0
2021-05-14 12:55:00,466.73,466.73,466.73,466.73,0.0,447.3625,447.3625,447.3625,447.3625,0.0
2021-05-14 13:00:00,466.91,466.91,466.91,466.91,100.0,447.535,447.535,447.535,447.535,100.0
2021-05-14 13:05:00,466.76,466.76,466.49,466.67,1019.0,447.3912,447.3912,447.1324,447.3049,1019.0
2021-05-14 13:10:00,466.67,466.67,466.67,466.67,0.0,447.3049,447.3049,447.3049,447.3049,0.0
2021-05-14 13:15:00,465.67,465.91,465.53,465.53,900.0,446.3464,446.5765,446.2123,446.2123,900.0
2021-05-14 13:20:00,465.61,465.61,465.41,465.54,400.0,446.2889,446.2889,446.0972,446.2218,400.0
2021-05-14 13:25:00,465.54,465.54,465.54,465.54,0.0,446.2218,446.2218,446.2218,446.2218,0.0
2021-05-14 13:30:00,465.31,465.77,465.31,465.5,415.0,446.0014,446.4423,446.0014,446.1835,415.0
2021-05-14 13:35:00,465.39,465.39,465.21,465.21,400.0,446.0781,446.0781,445.9055,445.9055,400.0
2021-05-14 13:40:00,465.47,465.48,465.47,465.48,400.0,446.1547,446.1643,446.1547,446.1643,400.0
2021-05-14 13:45:00,465.37,465.37,464.93,465.31,500.0,446.0589,446.0589,445.6371,446.0014,500.0
2021-05-14 13:50:00,465.3,465.38,465.23,465.23,337.0,445.9918,446.0685,445.9247,445.9247,337.0
2021-05-14 13:55:00,464.8,464.8,464.52,464.55,500.0,445.5125,445.5125,445.2442,445.2729,500.0
2021-05-14 14:00:00,464.35,464.58,464.35,464.58,300.0,445.0812,445.3017,445.0812,445.3017,300.0
2021-05-14 14:05:00,464.51,464.51,464.48,464.48,200.0,445.2346,445.2346,445.2058,445.2058,200.0
2021-05-14 14:10:00,464.59,464.59,464.56,464.56,200.0,445.3113,445.3113,445.2825,445.2825,200.0
2021-05-14 14:15:00,464.65,465.49,464.65,464.81,1175.0,445.3688,446.1739,445.3688,445.5221,1175.0
2021-05-14 14:20:00,464.78,464.86,464.56,464.56,547.0,445.4934,445.5701,445.2825,445.2825,547.0
2021-05-14 14:25:00,464.65,464.65,464.36,464.49,937.0,445.3688,445.3688,445.0908,445.2154,937.0
2021-05-14 14:30:00,464.53,465.13,464.52,465.04,1249.0,445.2537,445.8288,445.2442,445.7426,1249.0
2021-05-14 14:35:00,465.21,465.21,465.21,465.21,100.0,445.9055,445.9055,445.9055,445.9055,100.0
2021-05-14 14:40:00,465.19,465.23,465.19,465.23,200.0,445.8864,445.9247,445.8864,445.9247,200.0
2021-05-14 14:45:00,465.23,465.23,465.23,465.23,0.0,445.9247,445.9247,445.9247,445.9247,0.0
2021-05-14 14:50:00,465.23,465.73,465.23,465.73,224.0,445.9247,446.404,445.9247,446.404,224.0
2021-05-14 14:55:00,465.73,465.73,465.73,465.73,0.0,446.404,446.404,446.404,446.404,0.0
2021-05-14 15:00:00,466.12,466.12,465.63,465.64,508.0,446.7778,446.7778,446.3081,446.3177,508.0
2021-05-14 15:05:00,465.94,466.1,465.62,466.1,600.0,446.6052,446.7586,446.2985,446.7586,600.0
2021-05-14 15:10:00,466.12,466.12,466.09,466.09,200.0,446.7778,446.7778,446.749,446.749,200.0
2021-05-14 15:15:00,466.01,466.01,466.01,466.01,100.0,446.6723,446.6723,446.6723,446.6723,100.0
2021-05-14 15:20:00,466.36,466.83,466.29,466.34,1300.0,447.0078,447.4583,446.9407,446.9886,1300.0
2021-05-14 15:25:00,465.95,465.95,465.84,465.84,200.0,446.6148,446.6148,446.5094,446.5094,200.0
2021-05-14 15:30:00,465.83,465.93,465.27,465.35,700.0,446.4998,446.5957,445.963,446.0397,700.0
2021-05-14 15:35:00,465.65,465.65,465.44,465.44,200.0,446.3273,446.3273,446.126,446.126,200.0
2021-05-14 15:40:00,465.45,465.68,465.08,465.4,2688.0,446.1356,446.356,445.7809,446.0876,2688.0
2021-05-14 15:45:00,465.6,466.21,465.58,466.21,2031.0,446.2793,446.864,446.2602,446.864,2031.0
2021-05-14 15:50:00,466.07,467.55,465.77,467.2,7251.0,446.7298,448.1484,446.4423,447.813,7251.0
2021-05-14 15:55:00,467.16,467.17,466.27,467.06,16071.0,447.7746,447.7842,446.9215,447.6788,16071.0
2021-05-17 09:30:00,467.0,469.49,467.0,468.05,2740.0,447.6213,450.0079,447.6213,448.6277,2740.0
2021-05-17 09:35:00,467.21,467.28,467.2,467.28,200.0,447.8225,447.8896,447.813,447.8896,200.0
2021-05-17 09:40:00,466.24,466.68,466.06,466.06,524.0,446.8928,447.3145,446.7203,446.7203,524.0
2021-05-17 09:45:00,465.01,465.01,464.03,464.03,200.0,445.7138,445.7138,444.7745,444.7745,200.0
2021-05-17 09:50:00,462.29,464.08,462.29,464.08,517.0,443.1067,444.8224,443.1067,444.8224,517.0
2021-05-17 09:55:00,464.27,465.12,463.13,465.08,1100.0,445.0045,445.8193,443.9118,445.7809,1100.0
2021-05-17 10:00:00,464.98,465.85,464.61,465.85,25900.0,445.6851,446.519,445.3304,446.519,25900.0
2021-05-17 10:05:00,465.93,466.59,465.73,465.73,1000.0,446.5957,447.2283,446.404,446.404,1000.0
2021-05-17 10:10:00,465.75,466.11,465.23,466.11,400.0,446.4231,446.7682,445.9247,446.7682,400.0
2021-05-17 10:15:00,465.75,465.83,465.28,465.42,500.0,446.4231,446.4998,445.9726,446.1068,500.0
2021-05-17 10:20:00,465.05,465.76,464.57,465.37,4296.0,445.7522,446.4327,445.2921,446.0589,4296.0
2021-05-17 10:25:00,465.19,465.39,463.25,463.25,2099.0,445.8864,446.0781,444.0269,444.0269,2099.0
2021-05-17 10:30:00,463.01,463.34,463.01,463.34,427.0,443.7968,444.1131,443.7968,444.1131,427.0
2021-05-17 10:35:00,463.04,463.14,462.89,463.14,2000.0,443.8256,443.9214,443.6818,443.9214,2000.0
2021-05-17 10:40:00,463.03,463.3,462.84,462.85,2134.0,443.816,444.0748,443.6339,443.6435,2134.0
2021-05-17 10:45:00,462.85,463.66,462.84,463.66,539.0,443.6435,444.4198,443.6339,444.4198,539.0
2021-05-17 10:50:00,463.59,463.59,462.26,462.62,51730.0,444.3528,444.3528,443.0779,443.423,51730.0
2021-05-17 10:55:00,463.07,463.34,462.56,463.11,2900.0,443.8543,444.1131,443.3655,443.8927,2900.0
2021-05-17 11:00:00,462.72,462.78,462.12,462.78,1200.0,443.5189,443.5764,442.9438,443.5764,1200.0
2021-05-17 11:05:00,463.16,463.46,463.16,463.46,300.0,443.9406,444.2281,443.9406,444.2281,300.0
2021-05-17 11:10:00,462.94,463.5,462.94,463.5,504.0,443.7297,444.2665,443.7297,444.2665,504.0
2021-05-17 11:15:00,464.34,464.59,464.29,464.59,400.0,445.0716,445.3113,445.0237,445.3113,400.0
2021-05-17 11:20:00,464.54,464.54,463.9,463.91,500.0,445.2633,445.2633,444.6499,444.6595,500.0
2021-05-17 11:25:00,464.17,464.17,463.51,463.6,600.0,444.9087,444.9087,444.2761,444.3623,600.0
2021-05-17 11:30:00,462.68,462.68,462.31,462.53,700.0,443.4805,443.4805,443.1259,443.3367,700.0
2021-05-17 11:35:00,462.53,462.53,462.53,462.53,0.0,443.3367,443.3367,443.3367,443.3367,0.0
2021-05-17 11:40:00,462.74,462.74,462.58,462.58,202.0,443.538,443.538,443.3847,443.3847,202.0
2021-05-17 11:45:00,462.58,462.58,462.58,462.58,0.0,443.3847,443.3847,443.3847,443.3847,0.0
2021-05-17 11:50:00,462.63,463.38,462.53,463.38,962.0,443.4326,444.1515,443.3367,444.1515,962.0
2021-05-17 11:55:00,463.09,463.77,463.09,463.72,508.0,443.8735,444.5253,443.8735,444.4774,508.0
2021-05-17 12:00:00,464.04,464.17,464.04,464.17,300.0,444.7841,444.9087,444.7841,444.9087,300.0
2021-05-17 12:05:00,464.57,464.57,464.57,464.57,100.0,445.2921,445.2921,445.2921,445.2921,100.0
2021-05-17 12:10:00,464.55,464.55,464.55,464.55,100.0,445.2729,445.2729,445.2729,445.2729,100.0
2021-05-17 12:15:00,464.55,464.55,464.55,464.55,0.0,445.2729,445.2729,445.2729,445.2729,0.0
2021-05-17 12:20:00,464.55,464.55,464.55,464.55,0.0,445.2729,445.2729,445.2729,445.2729,0.0
2021-05-17 12:25:00,465.91,465.94,465.82,465.94,508.0,446.5765,446.6052,446.4902,446.6052,508.0
2021-05-17 12:30:00,465.94,465.94,465.94,465.94,0.0,446.6052,446.6052,446.6052,446.6052,0.0
2021-05-17 12:35:00,466.03,466.03,466.03,466.03,100.0,446.6915,446.6915,446.6915,446.6915,100.0
2021-05-17 12:40:00,466.3,466.31,466.03,466.19,1000.0,446.9503,446.9599,446.6915,446.8449,1000.0
2021-05-17 12:45:00,466.16,466.16,465.85,465.85,300.0,446.8161,446.8161,446.519,446.519,300.0
2021-05-17 12:50:00,466.25,466.25,466.25,466.25,150.0,446.9024,446.9024,446.9024,446.9024,150.0
2021-05-17 12:55:00,466.39,466.93,466.39,466.93,400.0,447.0366,447.5542,447.0366,447.5542,400.0
2021-05-17 13:00:00,466.86,467.05,466.86,467.05,663.0,447.4871,447.6692,447.4871,447.6692,663.0
2021-05-17 13:05:00,467.05,467.05,467.05,467.05,0.0,447.6692,447.6692,447.6692,447.6692,0.0
2021-05-17 13:10:00,466.61,466.63,466.61,466.63,200.0,447.2474,447.2666,447.2474,447.2666,200.0
2021-05-17 13:15:00,466.86,466.92,466.86,466.91,380.0,447.4871,447.5446,447.4871,447.535,380.0
2021-05-17 13:20:00,466.34,466.34,466.34,466.34,210.0,446.9886,446.9886,446.9886,446.9886,210.0
2021-05-17 13:25:00,466.56,466.9,466.53,466.59,600.0,447.1995,447.5254,447.1708,447.2283,600.0
2021-05-17 13:30:00,466.59,466.59,466.59,466.59,0.0,447.2283,447.2283,447.2283,447.2283,0.0
2021-05-17 13:35:00,467.15,467.15,466.24,466.24,1224.0,447.765,447.765,446.8928,446.8928,1224.0
2021-05-17 13:40:00,465.6,465.6,465.6,465.6,100.0,446.2793,446.2793,446.2793,446.2793,100.0
2021-05-17 13:45:00,465.6,465.6,465.6,465.6,0.0,446.2793,446.2793,446.2793,446.2793,0.0
2021-05-17 13:50:00,466.44,466.55,466.43,466.55,200.0,447.0845,447.1899,447.0749,447.1899,200.0
2021-05-17 13:55:00,466.34,466.52,466.34,466.41,500.0,446.9886,447.1612,446.9886,447.0557,500.0
2021-05-17 14:00:00,466.16,466.56,466.12,466.56,400.0,446.8161,447.1995,446.7778,447.1995,400.0
2021-05-17 14:05:00,466.93,467.02,466.93,467.02,200.0,447.5542,447.6404,447.5542,447.6404,200.0
2021-05-17 14:10:00,466.88,466.88,466.79,466.79,206.0,447.5062,447.5062,447.42,447.42,206.0
2021-05-17 14:15:00,467.14,467.28,466.97,466.97,500.0,447.7554,447.8896,447.5925,447.5925,500.0
2021-05-17 14:20:00,466.97,466.97,466.97,466.97,0.0,447.5925,447.5925,447.5925,447.5925,0.0
2021-05-17 14:25:00,467.01,467.32,466.86,467.32,600.0,447.6308,447.928,447.4871,447.928,600.0
2021-05-17 14:30:00,467.52,467.52,467.52,467.52,100.0,448.1197,448.1197,448.1197,448.1197,100.0
2021-05-17 14:35:00,467.49,467.49,467.49,467.49,100.0,448.0909,448.0909,448.0909,448.0909,100.0
2021-05-17 14:40:00,467.06,467.17,467.06,467.17,200.0,447.6788,447.7842,447.6788,447.7842,200.0
2021-05-17 14:45:00,467.54,467.54,467.53,467.54,100.0,448.1388,448.1388,448.1293,448.1388,100.0
2021-05-17 14:50:00,467.81,467.81,467.24,467.24,602.0,448.3976,448.3976,447.8513,447.8513,602.0
2021-05-17 14:55:00,467.64,467.93,467.64,467.79,700.0,448.2347,448.5127,448.2347,448.3785,700.0
2021-05-17 15:00:00,467.75,467.75,467.41,467.7,400.0,448.3401,448.3401,448.0142,448.2922,400.0
2021-05-17 15:05:00,467.96,467.96,467.95,467.96,100.0,448.5414,448.5414,448.5318,448.5414,100.0
2021-05-17 15:10:00,468.08,468.08,468.02,468.02,400.0,448.6564,448.6564,448.5989,448.5989,400.0
2021-05-17 15:15:00,467.76,467.88,467.59,467.88,700.0,448.3497,448.4647,448.1868,448.4647,700.0
2021-05-17 15:20:00,467.81,467.87,467.54,467.54,300.0,448.3976,448.4551,448.1388,448.1388,300.0
2021-05-17 15:25:00,467.73,467.73,467.37,467.37,700.0,448.321,448.321,447.9759,447.9759,700.0
2021-05-17 15:30:00,467.26,467.26,466.43,466.9,2447.0,447.8705,447.8705,447.0749,447.5254,2447.0
2021-05-17 15:35:00,466.91,466.91,465.96,465.97,600.0,447.535,447.535,446.6244,446.634,600.0
2021-05-17 15:40:00,465.98,466.84,465.94,466.79,1542.0,446.6436,447.4679,446.6052,447.42,1542.0
2021-05-17 15:45:00,466.78,467.34,466.77,467.2,1100.0,447.4104,447.9471,447.4008,447.813,1100.0
2021-05-17 15:50:00,467.16,467.6,467.1,467.18,2354.0,447.7746,448.1964,447.7171,447.7938,2354.0
2021-05-17 15:55:00,467.41,467.5,466.73,466.73,5415.0,448.0142,448.1005,447.3625,447.3625,5415.0
2021-05-18 09:30:00,466.14,467.07,465.58,465.58,2146.0,446.7969,447.6883,446.2602,446.2602,2146.0
2021-05-18 09:35:00,465.58,465.58,465.58,465.58,0.0,446.2602,446.2602,446.2602,446.2602,0.0
2021-05-18 09:40:00,465.11,466.62,465.11,466.39,500.0,445.8097,447.257,445.8097,447.0366,500.0
2021-05-18 09:45:00,466.38,466.9,465.47,465.48,400.0,447.027,447.5254,446.1547,446.1643,400.0
2021-05-18 09:50:00,464.93,465.22,464.82,465.22,400.0,445.6371,445.9151,445.5317,445.9151,400.0
2021-05-18 09:55:00,465.24,465.24,463.48,463.94,602.0,445.9343,445.9343,444.2473,444.6882,602.0
2021-05-18 10:00:00,463.64,464.03,463.31,464.03,1125.0,444.4007,444.7745,444.0844,444.7745,1125.0
2021-05-18 10:05:00,463.4,463.87,463.22,463.86,1234.0,444.1706,444.6211,443.9981,444.6115,1234.0
2021-05-18 10:10:00,464.14,464.14,463.15,463.53,1754.0,444.8799,444.8799,443.931,444.2952,1754.0
2021-05-18 10:15:00,463.49,463.61,462.6,463.21,1079.0,444.2569,444.3719,443.4038,443.9885,1079.0
2021-05-18 10:20:00,463.22,464.29,463.22,464.29,800.0,443.9981,445.0237,443.9981,445.0237,800.0
2021-05-18 10:25:00,464.19,464.95,464.18,464.39,800.0,444.9279,445.6563,444.9183,445.1196,800.0
2021-05-18 10:30:00,464.31,464.31,462.92,462.92,4202.0,445.0429,445.0429,443.7106,443.7106,4202.0
2021-05-18 10:35:00,462.86,462.86,462.0,462.0,851.0,443.653,443.653,442.8287,442.8287,851.0
2021-05-18 10:40:00,462.16,462.39,461.29,461.29,1399.0,442.9821,443.2025,442.1482,442.1482,1399.0
2021-05-18 10:45:00,461.35,462.01,461.2,462.01,1370.0,442.2057,442.8383,442.0619,442.8383,1370.0
2021-05-18 10:50:00,462.0,462.1,461.55,461.56,600.0,442.8287,442.9246,442.3974,442.407,600.0
2021-05-18 10:55:00,461.31,461.55,460.9,461.55,700.0,442.1674,442.3974,441.7744,442.3974,700.0
2021-05-18 11:00:00,461.27,461.96,460.96,461.37,2222.0,442.129,442.7904,441.8319,442.2249,2222.0
2021-05-18 11:05:00,461.22,461.41,461.02,461.31,805.0,442.0811,442.2632,441.8894,442.1674,805.0
2021-05-18 11:10:00,461.14,461.7,460.53,460.53,2309.0,442.0044,442.5412,441.4197,441.4197,2309.0
2021-05-18 11:15:00,460.82,460.82,460.39,460.66,805.0,441.6977,441.6977,441.2855,441.5443,805.0
2021-05-18 11:20:00,460.4,460.81,460.17,460.6,2400.0,441.2951,441.6881,441.0747,441.4868,2400.0
2021-05-18 11:25:00,460.68,461.69,460.68,461.3,764.0,441.5635,442.5316,441.5635,442.1578,764.0
2021-05-18 11:30:00,461.06,461.5,461.05,461.39,1202.0,441.9277,442.3495,441.9182,442.244,1202.0
2021-05-18 11:35:00,461.56,461.7,461.22,461.22,4601.0,442.407,442.5412,442.0811,442.0811,4601.0
2021-05-18 11:40:00,461.01,461.05,460.51,460.52,902.0,441.8798,441.9182,441.4006,441.4101,902.0
2021-05-18 11:45:00,460.73,461.25,460.56,460.56,1660.0,441.6114,442.1099,441.4485,441.4485,1660.0
2021-05-18 11:50:00,460.31,460.31,459.48,459.48,600.0,441.2089,441.2089,440.4133,440.4133,600.0
2021-05-18 11:55:00,459.18,459.55,459.03,459.55,800.0,440.1258,440.4804,439.982,440.4804,800.0
2021-05-18 12:00:00,459.47,459.76,459.47,459.72,400.0,440.4037,440.6817,440.4037,440.6433,400.0
2021-05-18 12:05:00,460.19,460.19,459.75,459.75,400.0,441.0938,441.0938,440.6721,440.6721,400.0
2021-05-18 12:10:00,459.84,460.29,459.84,459.93,600.0,440.7584,441.1897,440.7584,440.8446,600.0
2021-05-18 12:15:00,459.77,459.92,459.51,459.62,1300.0,440.6913,440.835,440.4421,440.5475,1300.0
2021-05-18 12:20:00,459.44,459.69,459.44,459.69,209.0,440.375,440.6146,440.375,440.6146,209.0
2021-05-18 12:25:00,459.11,459.11,458.95,458.96,310.0,440.0587,440.0587,439.9053,439.9149,310.0
2021-05-18 12:30:00,458.43,458.73,458.43,458.72,600.0,439.4069,439.6944,439.4069,439.6848,600.0
2021-05-18 12:35:00,458.43,458.43,458.18,458.19,506.0,439.4069,439.4069,439.1672,439.1768,506.0
2021-05-18 12:40:00,457.68,458.24,457.53,458.24,1402.0,438.688,439.2248,438.5442,439.2248,1402.0
2021-05-18 12:45:00,458.29,458.31,458.21,458.31,400.0,439.2727,439.2919,439.196,439.2919,400.0
2021-05-18 12:50:00,458.29,458.69,458.01,458.69,2600.0,439.2727,439.6561,439.0043,439.6561,2600.0
2021-05-18 12:55:00,458.65,458.88,458.65,458.76,400.0,439.6177,439.8382,439.6177,439.7232,400.0
2021-05-18 13:00:00,458.95,459.39,458.95,459.26,500.0,439.9053,440.327,439.9053,440.2024,500.0
2021-05-18 13:05:00,458.59,458.59,458.37,458.45,574.0,439.5602,439.5602,439.3494,439.426,574.0
2021-05-18 13:10:00,458.57,458.92,458.54,458.54,1261.0,439.5411,439.8765,439.5123,439.5123,1261.0
2021-05-18 13:15:00,458.8,458.8,458.8,458.8,100.0,439.7615,439.7615,439.7615,439.7615,100.0
2021-05-18 13:20:00,458.8,458.8,458.42,458.43,300.0,439.7615,439.7615,439.3973,439.4069,300.0
2021-05-18 13:25:00,458.62,458.62,458.61,458.62,100.0,439.589,439.589,439.5794,439.589,100.0
2021-05-18 13:30:00,458.41,458.41,458.28,458.28,400.0,439.3877,439.3877,439.2631,439.2631,400.0
2021-05-18 13:35:00,458.26,458.45,458.14,458.23,808.0,439.2439,439.426,439.1289,439.2152,808.0
2021-05-18 13:40:00,458.05,458.06,457.73,458.03,1200.0,439.0426,439.0522,438.7359,439.0235,1200.0
2021-05-18 13:45:00,458.45,458.93,458.45,458.49,1657.0,439.426,439.8861,439.426,439.4644,1657.0
2021-05-18 13:50:00,458.5,458.5,458.18,458.24,700.0,439.474,439.474,439.1672,439.2248,700.0
2021-05-18 13:55:00,458.37,458.47,458.28,458.28,979.0,439.3494,439.4452,439.2631,439.2631,979.0
2021-05-18 14:00:00,458.33,458.6,458.33,458.6,1813.0,439.311,439.5698,439.311,439.5698,1813.0
2021-05-18 14:05:00,458.99,459.34,458.81,459.0,2005.0,439.9436,440.2791,439.7711,439.9532,2005.0
2021-05-18 14:10:00,458.81,458.9,458.81,458.9,471.0,439.7711,439.8574,439.7711,439.8574,471.0
2021-05-18 14:15:00,458.56,458.58,458.51,458.58,300.0,439.5315,439.5507,439.4836,439.5507,300.0
2021-05-18 14:20:00,458.38,458.38,458.22,458.23,300.0,439.3589,439.3589,439.2056,439.2152,300.0
2021-05-18 14:25:00,458.13,458.18,458.01,458.02,801.0,439.1193,439.1672,439.0043,439.0139,801.0
2021-05-18 14:30:00,457.93,458.08,457.68,457.84,806.0,438.9276,439.0714,438.688,438.8414,806.0
2021-05-18 14:35:00,457.72,457.83,457.57,457.57,628.0,438.7263,438.8318,438.5826,438.5826,628.0
2021-05-18 14:40:00,457.49,457.76,457.12,457.28,1308.0,438.5059,438.7647,438.1512,438.3046,1308.0
2021-05-18 14:45:00,456.93,456.93,456.77,456.77,200.0,437.9691,437.9691,437.8158,437.8158,200.0
2021-05-18 14:50:00,456.43,457.32,456.43,457.3,1400.0,437.4899,438.3429,437.4899,438.3238,1400.0
2021-05-18 14:55:00,456.96,457.02,456.64,456.76,700.0,437.9979,438.0554,437.6912,437.8062,700.0
2021-05-18 15:00:00,456.79,457.26,456.79,457.26,900.0,437.8349,438.2854,437.8349,438.2854,900.0
2021-05-18 15:05:00,457.11,457.47,456.91,457.45,1100.0,438.1416,438.4867,437.9499,438.4675,1100.0
2021-05-18 15:10:00,457.62,457.69,457.59,457.69,300.0,438.6305,438.6976,438.6017,438.6976,300.0
2021-05-18 15:15:00,457.41,457.81,457.41,457.81,500.0,438.4292,438.8126,438.4292,438.8126,500.0
2021-05-18 15:20:00,457.81,457.81,457.81,457.81,0.0,438.8126,438.8126,438.8126,438.8126,0.0
2021-05-18 15:25:00,457.47,457.6,457.46,457.51,600.0,438.4867,438.6113,438.4771,438.5251,600.0
2021-05-18 15:30:00,457.34,457.5,457.15,457.37,917.0,438.3621,438.5155,438.18,438.3909,917.0
2021-05-18 15:35:00,457.5,457.94,457.38,457.72,1839.0,438.5155,438.9372,438.4004,438.7263,1839.0
2021-05-18 15:40:00,457.69,457.8,457.69,457.71,600.0,438.6976,438.803,438.6976,438.7168,600.0
2021-05-18 15:45:00,457.87,457.87,456.93,456.94,1311.0,438.8701,438.8701,437.9691,437.9787,1311.0
2021-05-18 15:50:00,456.99,456.99,456.01,456.08,5507.0,438.0266,438.0266,437.0873,437.1544,5507.0
2021-05-18 15:55:00,456.44,456.58,454.42,454.74,23835.0,437.4995,437.6336,435.5633,435.87,23835.0
2021-05-19 09:30:00,452.59,452.63,450.59,451.38,4242.0,433.8092,433.8476,431.8922,432.6494,4242.0
2021-05-19 09:35:00,451.4,451.4,450.0,450.0,500.0,432.6686,432.6686,431.3267,431.3267,500.0
2021-05-19 09:40:00,451.53,451.54,451.53,451.53,100.0,432.7932,432.8028,432.7932,432.7932,100.0
2021-05-19 09:45:00,451.78,451.78,451.67,451.67,200.0,433.0328,433.0328,432.9274,432.9274,200.0
2021-05-19 09:50:00,452.0,452.0,450.35,450.35,3619.0,433.2437,433.2437,431.6622,431.6622,3619.0
2021-05-19 09:55:00,452.25,452.66,452.18,452.52,951.0,433.4833,433.8763,433.4162,433.7421,951.0
2021-05-19 10:00:00,452.91,452.91,451.01,451.01,925.0,434.1159,434.1159,432.2948,432.2948,925.0
2021-05-19 10:05:00,450.86,450.86,449.48,449.48,552.0,432.151,432.151,430.8283,430.8283,552.0
2021-05-19 10:10:00,448.4,448.4,448.22,448.22,210.0,429.7931,429.7931,429.6206,429.6206,210.0
2021-05-19 10:15:00,448.16,448.28,447.51,447.92,705.0,429.563,429.6781,428.94,429.333,705.0
2021-05-19 10:20:00,448.45,448.46,447.82,448.46,300.0,429.841,429.8506,429.2371,429.8506,300.0
2021-05-19 10:25:00,447.81,447.81,447.81,447.81,105.0,429.2276,429.2276,429.2276,429.2276,105.0
2021-05-19 10:30:00,448.94,450.51,448.94,450.0,2004.0,430.3107,431.8155,430.3107,431.3267,2004.0
2021-05-19 10:35:00,450.61,450.82,450.0,450.82,1734.0,431.9114,432.1127,431.3267,432.1127,1734.0
2021-05-19 10:40:00,448.02,448.02,447.35,447.35,300.0,429.4289,429.4289,428.7867,428.7867,300.0
2021-05-19 10:45:00,448.06,448.06,447.1,447.61,803.0,429.4672,429.4672,428.547,429.0359,803.0
2021-05-19 10:50:00,447.35,448.97,447.34,448.97,675.0,428.7867,430.3394,428.7771,430.3394,675.0
2021-05-19 10:55:00,449.93,449.93,448.73,449.32,3566.0,431.2596,431.2596,430.1094,430.6749,3566.0
2021-05-19 11:00:00,448.86,448.86,448.04,448.78,1006.0,430.234,430.234,429.448,430.1573,1006.0
2021-05-19 11:05:00,448.97,450.32,448.96,450.32,422.0,430.3394,431.6334,430.3298,431.6334,422.0
2021-05-19 11:10:00,450.72,450.72,450.08,450.08,600.0,432.0168,432.0168,431.4034,431.4034,600.0
2021-05-19 11:15:00,449.88,449.94,449.42,449.63,657.0,431.2117,431.2692,430.7708,430.972,657.0
2021-05-19 11:20:00,449.8,450.06,449.46,449.69,700.0,431.135,431.3842,430.8091,431.0296,700.0
2021-05-19 11:25:00,450.24,450.4,450.22,450.22,474.0,431.5567,431.7101,431.5376,431.5376,474.0
2021-05-19 11:30:00,450.37,450.41,450.35,450.41,400.0,431.6813,431.7197,431.6622,431.7197,400.0
2021-05-19 11:35:00,450.66,450.76,450.08,450.34,800.0,431.9593,432.0552,431.4034,431.6526,800.0
2021-05-19 11:40:00,450.23,450.23,450.13,450.13,300.0,431.5471,431.5471,431.4513,431.4513,300.0
2021-05-19 11:45:00,450.37,450.8,450.37,450.8,403.0,431.6813,432.0935,431.6813,432.0935,403.0
2021-05-19 11:50:00,451.26,451.26,451.26,451.26,100.0,432.5344,432.5344,432.5344,432.5344,100.0
2021-05-19 11:55:00,452.01,452.01,451.6,451.6,401.0,433.2533,433.2533,432.8603,432.8603,401.0
2021-05-19 12:00:00,452.52,452.52,451.8,451.81,422.0,433.7421,433.7421,433.052,433.0616,422.0
2021-05-19 12:05:00,451.81,451.81,451.81,451.81,0.0,433.0616,433.0616,433.0616,433.0616,0.0
2021-05-19 12:10:00,452.76,453.05,452.36,452.36,1048.0,433.9722,434.2501,433.5888,433.5888,1048.0
2021-05-19 12:15:00,452.23,452.63,452.22,452.55,300.0,433.4642,433.8476,433.4546,433.7709,300.0
2021-05-19 12:20:00,452.8,453.32,452.58,453.32,400.0,434.0105,434.5089,433.7996,434.5089,400.0
2021-05-19 12:25:00,453.02,453.02,451.93,451.93,1550.0,434.2214,434.2214,433.1766,433.1766,1550.0
2021-05-19 12:30:00,452.27,453.12,452.26,453.0,33200.0,433.5025,434.3172,433.4929,434.2022,33200.0
2021-05-19 12:35:00,453.24,453.42,452.78,453.09,948.0,434.4322,434.6048,433.9913,434.2885,948.0
2021-05-19 12:40:00,453.42,454.1,452.93,452.94,1800.0,434.6048,435.2566,434.1351,434.1447,1800.0
2021-05-19 12:45:00,452.87,453.0,452.84,452.85,2200.0,434.0776,434.2022,434.0488,434.0584,2200.0
2021-05-19 12:50:00,452.85,453.96,452.8,453.91,2921.0,434.0584,435.1224,434.0105,435.0744,2921.0
2021-05-19 12:55:00,454.23,454.94,454.23,454.94,300.0,435.3812,436.0617,435.3812,436.0617,300.0
2021-05-19 13:00:00,455.16,455.17,455.16,455.17,200.0,436.2726,436.2822,436.2726,436.2822,200.0
2021-05-19 13:05:00,454.75,454.97,454.38,454.97,1100.0,435.8796,436.0905,435.5249,436.0905,1100.0
2021-05-19 13:10:00,455.15,455.15,455.07,455.07,200.0,436.263,436.263,436.1863,436.1863,200.0
2021-05-19 13:15:00,455.15,455.86,455.07,455.22,875.0,436.263,436.9435,436.1863,436.3301,875.0
2021-05-19 13:20:00,455.65,455.65,454.78,454.86,600.0,436.7422,436.7422,435.9083,435.985,600.0
2021-05-19 13:25:00,454.35,454.35,454.15,454.29,400.0,435.4962,435.4962,435.3045,435.4387,400.0
2021-05-19 13:30:00,453.59,453.59,453.59,453.59,100.0,434.7677,434.7677,434.7677,434.7677,100.0
2021-05-19 13:35:00,453.44,454.49,453.44,454.49,6358.0,434.6239,435.6304,434.6239,435.6304,6358.0
2021-05-19 13:40:00,454.6,454.74,453.95,453.96,2041.0,435.7358,435.87,435.1128,435.1224,2041.0
2021-05-19 13:45:00,454.39,454.39,454.08,454.09,200.0,435.5345,435.5345,435.2374,435.247,200.0
2021-05-19 13:50:00,454.4,454.4,454.4,454.4,100.0,435.5441,435.5441,435.5441,435.5441,100.0
2021-05-19 13:55:00,454.08,454.46,453.95,454.22,1486.0,435.2374,435.6016,435.1128,435.3716,1486.0
2021-05-19 14:00:00,454.39,454.82,453.44,454.0,1900.0,435.5345,435.9467,434.6239,435.1607,1900.0
2021-05-19 14:05:00,454.0,454.49,453.55,454.06,2301.0,435.1607,435.6304,434.7294,435.2182,2301.0
2021-05-19 14:10:00,453.81,453.92,453.41,453.92,1700.0,434.9786,435.084,434.5952,435.084,1700.0
2021-05-19 14:15:00,453.94,454.17,453.62,454.0,14803.0,435.1032,435.3236,434.7965,435.1607,14803.0
2021-05-19 14:20:00,454.1,455.98,454.01,455.83,1200.0,435.2566,437.0585,435.1703,436.9148,1200.0
2021-05-19 14:25:00,455.68,455.83,455.12,455.34,531.0,436.771,436.9148,436.2342,436.4451,531.0
2021-05-19 14:30:00,455.72,455.9,454.68,454.77,1200.0,436.8093,436.9819,435.8125,435.8988,1200.0
2021-05-19 14:35:00,454.04,454.86,454.0,454.73,1700.0,435.199,435.985,435.1607,435.8604,1700.0
2021-05-19 14:40:00,454.16,454.24,454.04,454.24,400.0,435.3141,435.3907,435.199,435.3907,400.0
2021-05-19 14:45:00,454.2,455.08,454.19,455.08,500.0,435.3524,436.1959,435.3428,436.1959,500.0
2021-05-19 14:50:00,454.54,454.54,454.08,454.1,1000.0,435.6783,435.6783,435.2374,435.2566,1000.0
2021-05-19 14:55:00,454.03,454.83,453.71,454.15,2000.0,435.1895,435.9563,434.8827,435.3045,2000.0
2021-05-19 15:00:00,454.0,454.35,453.87,454.34,4100.0,435.1607,435.4962,435.0361,435.4866,4100.0
2021-05-19 15:05:00,454.42,455.06,454.42,455.06,400.0,435.5633,436.1767,435.5633,436.1767,400.0
2021-05-19 15:10:00,455.25,455.25,454.83,454.83,400.0,436.3588,436.3588,435.9563,435.9563,400.0
2021-05-19 15:15:00,454.96,455.0,454.92,454.92,600.0,436.0809,436.1192,436.0425,436.0425,600.0
2021-05-19 15:20:00,454.88,455.28,454.81,455.28,700.0,436.0042,436.3876,435.9371,436.3876,700.0
2021-05-19 15:25:00,455.56,455.81,455.56,455.64,400.0,436.656,436.8956,436.656,436.7326,400.0
2021-05-19 15:30:00,455.6,455.62,454.99,455.52,2420.0,436.6943,436.7135,436.1096,436.6176,2420.0
2021-05-19 15:35:00,455.07,455.23,454.78,455.18,1200.0,436.1863,436.3397,435.9083,436.2917,1200.0
2021-05-19 15:40:00,455.24,455.24,454.37,454.94,2087.0,436.3492,436.3492,435.5153,436.0617,2087.0
2021-05-19 15:45:00,455.15,455.15,454.49,454.93,1625.0,436.263,436.263,435.6304,436.0521,1625.0
2021-05-19 15:50:00,455.52,456.3,455.41,456.04,3851.0,436.6176,437.3653,436.5122,437.1161,3851.0
2021-05-19 15:55:00,456.61,456.81,455.98,456.1,11662.0,437.6624,437.8541,437.0585,437.1736,11662.0
2021-05-20 09:30:00,455.25,458.0,455.25,458.0,2766.0,436.3588,438.9947,436.3588,438.9947,2766.0
2021-05-20 09:35:00,458.0,458.0,458.0,458.0,0.0,438.9947,438.9947,438.9947,438.9947,0.0
2021-05-20 09:40:00,457.25,457.25,456.81,456.81,1100.0,438.2758,438.2758,437.8541,437.8541,1100.0
2021-05-20 09:45:00,458.09,458.09,456.79,456.8,523.0,439.081,439.081,437.8349,437.8445,523.0
2021-05-20 09:50:00,456.79,456.79,456.15,456.16,200.0,437.8349,437.8349,437.2215,437.2311,200.0
2021-05-20 09:55:00,457.18,458.79,457.11,458.79,500.0,438.2087,439.7519,438.1416,439.7519,500.0
2021-05-20 10:00:00,457.13,457.13,456.19,456.58,500.0,438.1608,438.1608,437.2598,437.6336,500.0
2021-05-20 10:05:00,456.08,456.42,455.13,455.14,800.0,437.1544,437.4803,436.2438,436.2534,800.0
2021-05-20 10:10:00,455.78,455.81,454.75,454.75,500.0,436.8668,436.8956,435.8796,435.8796,500.0
2021-05-20 10:15:00,455.27,455.27,455.27,455.27,100.0,436.378,436.378,436.378,436.378,100.0
2021-05-20 10:20:00,454.58,454.84,454.43,454.84,400.0,435.7166,435.9658,435.5729,435.9658,400.0
2021-05-20 10:25:00,454.72,454.72,454.72,454.72,100.0,435.8508,435.8508,435.8508,435.8508,100.0
2021-05-20 10:30:00,453.88,454.47,453.88,454.07,906.0,435.0457,435.6112,435.0457,435.2278,906.0
2021-05-20 10:35:00,454.04,454.87,454.04,454.87,300.0,435.199,435.9946,435.199,435.9946,300.0
2021-05-20 10:40:00,454.6,454.6,454.41,454.41,201.0,435.7358,435.7358,435.5537,435.5537,201.0
2021-05-20 10:45:00,455.07,455.25,454.86,454.96,1100.0,436.1863,436.3588,435.985,436.0809,1100.0
2021-05-20 10:50:00,455.27,456.33,455.27,456.33,900.0,436.378,437.394,436.378,437.394,900.0
2021-05-20 10:55:00,455.86,456.32,455.81,455.81,400.0,436.9435,437.3844,436.8956,436.8956,400.0
2021-05-20 11:00:00,455.81,456.55,455.81,456.11,1400.0,436.8956,437.6049,436.8956,437.1831,1400.0
2021-05-20 11:05:00,456.98,456.98,455.89,456.29,1400.0,438.017,438.017,436.9723,437.3557,1400.0
2021-05-20 11:10:00,456.16,456.59,456.16,456.59,460.0,437.2311,437.6432,437.2311,437.6432,460.0
2021-05-20 11:15:00,456.81,456.81,456.16,456.16,1450.0,437.8541,437.8541,437.2311,437.2311,1450.0
2021-05-20 11:20:00,455.94,455.94,455.76,455.87,400.0,437.0202,437.0202,436.8477,436.9531,400.0
2021-05-20 11:25:00,455.87,455.87,455.86,455.87,169.0,436.9531,436.9531,436.9435,436.9531,169.0
2021-05-20 11:30:00,456.02,457.57,456.02,457.57,304.0,437.0969,438.5826,437.0969,438.5826,304.0
2021-05-20 11:35:00,457.61,457.61,457.09,457.09,300.0,438.6209,438.6209,438.1225,438.1225,300.0
2021-05-20 11:40:00,457.0,457.01,456.33,456.96,3512.0,438.0362,438.0458,437.394,437.9979,3512.0
2021-05-20 11:45:00,457.09,458.61,457.09,458.61,3004.0,438.1225,439.5794,438.1225,439.5794,3004.0
2021-05-20 11:50:00,458.53,458.56,457.22,457.22,2200.0,439.5027,439.5315,438.2471,438.2471,2200.0
2021-05-20 11:55:00,457.22,457.4,457.02,457.4,1003.0,438.2471,438.4196,438.0554,438.4196,1003.0
2021-05-20 12:00:00,457.06,457.07,455.88,455.97,600.0,438.0937,438.1033,436.9627,437.049,600.0
2021-05-20 12:05:00,455.97,455.97,455.97,455.97,0.0,437.049,437.049,437.049,437.049,0.0
2021-05-20 12:10:00,456.48,456.48,456.48,456.48,100.0,437.5378,437.5378,437.5378,437.5378,100.0
2021-05-20 12:15:00,456.23,456.42,456.23,456.42,200.0,437.2982,437.4803,437.2982,437.4803,200.0
2021-05-20 12:20:00,456.04,456.04,455.82,456.02,447.0,437.1161,437.1161,436.9052,437.0969,447.0
2021-05-20 12:25:00,455.82,456.33,455.81,456.33,1704.0,436.9052,437.394,436.8956,437.394,1704.0
2021-05-20 12:30:00,455.87,455.87,455.86,455.87,100.0,436.9531,436.9531,436.9435,436.9531,100.0
2021-05-20 12:35:00,455.81,455.81,455.75,455.81,700.0,436.8956,436.8956,436.8381,436.8956,700.0
2021-05-20 12:40:00,456.24,456.24,455.6,455.8,801.0,437.3078,437.3078,436.6943,436.886,801.0
2021-05-20 12:45:00,456.22,456.22,456.22,456.22,100.0,437.2886,437.2886,437.2886,437.2886,100.0
2021-05-20 12:50:00,456.17,456.17,456.17,456.17,100.0,437.2407,437.2407,437.2407,437.2407,100.0
2021-05-20 12:55:00,455.89,455.89,455.61,455.62,1900.0,436.9723,436.9723,436.7039,436.7135,1900.0
2021-05-20 13:00:00,455.1,455.11,455.1,455.11,300.0,436.2151,436.2246,436.2151,436.2246,300.0
2021-05-20 13:05:00,454.98,455.26,454.98,455.26,700.0,436.1,436.3684,436.1,436.3684,700.0
2021-05-20 13:10:00,455.43,455.53,455.22,455.53,800.0,436.5314,436.6272,436.3301,436.6272,800.0
2021-05-20 13:15:00,455.15,455.25,455.15,455.22,300.0,436.263,436.3588,436.263,436.3301,300.0
2021-05-20 13:20:00,454.94,454.96,454.94,454.96,200.0,436.0617,436.0809,436.0617,436.0809,200.0
2021-05-20 13:25:00,454.94,454.94,454.33,454.7,400.0,436.0617,436.0617,435.477,435.8317,400.0
2021-05-20 13:30:00,454.57,454.66,454.26,454.26,400.0,435.707,435.7933,435.4099,435.4099,400.0
2021-05-20 13:35:00,454.53,454.86,454.5,454.86,1540.0,435.6687,435.985,435.64,435.985,1540.0
2021-05-20 13:40:00,454.87,454.87,454.76,454.76,300.0,435.9946,435.9946,435.8892,435.8892,300.0
2021-05-20 13:45:00,454.51,454.89,454.4,454.89,1429.0,435.6495,436.0138,435.5441,436.0138,1429.0
2021-05-20 13:50:00,454.77,455.03,454.34,454.34,400.0,435.8988,436.148,435.4866,435.4866,400.0
2021-05-20 13:55:00,454.7,454.7,454.7,454.7,100.0,435.8317,435.8317,435.8317,435.8317,100.0
2021-05-20 14:00:00,454.56,454.56,454.29,454.29,300.0,435.6975,435.6975,435.4387,435.4387,300.0
2021-05-20 14:05:00,454.78,455.02,454.78,455.02,200.0,435.9083,436.1384,435.9083,436.1384,200.0
2021-05-20 14:10:00,454.84,454.84,454.72,454.73,2325.0,435.9658,435.9658,435.8508,435.8604,2325.0
2021-05-20 14:15:00,454.88,454.91,454.88,454.91,200.0,436.0042,436.0329,436.0042,436.0329,200.0
2021-05-20 14:20:00,454.58,454.84,454.57,454.65,600.0,435.7166,435.9658,435.707,435.7837,600.0
2021-05-20 14:25:00,454.82,454.82,454.82,454.82,100.0,435.9467,435.9467,435.9467,435.9467,100.0
2021-05-20 14:30:00,455.07,455.14,454.66,454.66,1200.0,436.1863,436.2534,435.7933,435.7933,1200.0
2021-05-20 14:35:00,454.68,455.15,454.68,455.14,602.0,435.8125,436.263,435.8125,436.2534,602.0
2021-05-20 14:40:00,455.06,455.23,454.99,455.19,4343.0,436.1767,436.3397,436.1096,436.3013,4343.0
2021-05-20 14:45:00,455.24,455.36,454.96,455.01,1746.0,436.3492,436.4643,436.0809,436.1288,1746.0
2021-05-20 14:50:00,455.06,455.39,455.0,455.02,1400.0,436.1767,436.493,436.1192,436.1384,1400.0
2021-05-20 14:55:00,454.97,455.15,454.97,455.15,200.0,436.0905,436.263,436.0905,436.263,200.0
2021-05-20 15:00:00,454.82,454.82,454.48,454.8,300.0,435.9467,435.9467,435.6208,435.9275,300.0
2021-05-20 15:05:00,454.56,454.56,454.19,454.24,700.0,435.6975,435.6975,435.3428,435.3907,700.0
2021-05-20 15:10:00,454.16,454.93,454.15,454.66,1201.0,435.3141,436.0521,435.3045,435.7933,1201.0
2021-05-20 15:15:00,454.58,454.73,454.54,454.73,900.0,435.7166,435.8604,435.6783,435.8604,900.0
2021-05-20 15:20:00,454.86,455.68,454.63,455.42,3765.0,435.985,436.771,435.7646,436.5218,3765.0
2021-05-20 15:25:00,455.73,455.96,455.73,455.96,805.0,436.8189,437.0394,436.8189,437.0394,805.0
2021-05-20 15:30:00,455.79,456.14,455.63,455.78,2725.0,436.8764,437.2119,436.7231,436.8668,2725.0
2021-05-20 15:35:00,455.89,455.99,455.83,455.88,1225.0,436.9723,437.0681,436.9148,436.9627,1225.0
2021-05-20 15:40:00,456.01,456.21,455.67,456.02,1705.0,437.0873,437.279,436.7614,437.0969,1705.0
2021-05-20 15:45:00,456.1,456.22,455.81,455.92,3200.0,437.1736,437.2886,436.8956,437.001,3200.0
2021-05-20 15:50:00,455.4,455.7,455.28,455.7,2000.0,436.5026,436.7902,436.3876,436.7902,2000.0
2021-05-20 15:55:00,455.5,455.5,454.54,454.74,6573.0,436.5985,436.5985,435.6783,435.87,6573.0
2021-05-21 09:30:00,456.62,459.5,456.62,459.5,6787.0,437.672,440.4325,437.672,440.4325,6787.0
2021-05-21 09:35:00,458.48,460.2,458.48,459.53,700.0,439.4548,441.1034,439.4548,440.4612,700.0
2021-05-21 09:40:00,460.15,460.15,460.14,460.15,100.0,441.0555,441.0555,441.0459,441.0555,100.0
2021-05-21 09:45:00,460.05,460.07,458.93,458.93,712.0,440.9597,440.9788,439.8861,439.8861,712.0
2021-05-21 09:50:00,458.16,459.41,458.16,459.41,200.0,439.1481,440.3462,439.1481,440.3462,200.0
2021-05-21 09:55:00,458.96,460.14,458.96,460.13,1006.0,439.9149,441.0459,439.9149,441.0363,1006.0
2021-05-21 10:00:00,459.99,459.99,458.23,458.23,2421.0,440.9021,440.9021,439.2152,439.2152,2421.0
2021-05-21 10:05:00,458.48,458.91,458.3,458.91,600.0,439.4548,439.867,439.2823,439.867,600.0
2021-05-21 10:10:00,459.14,459.14,457.16,457.16,1264.0,440.0874,440.0874,438.1896,438.1896,1264.0
2021-05-21 10:15:00,457.55,457.82,457.33,457.62,1258.0,438.5634,438.8222,438.3525,438.6305,1258.0
2021-05-21 10:20:00,457.63,457.63,456.45,456.78,2684.0,438.6401,438.6401,437.509,437.8253,2684.0
2021-05-21 10:25:00,456.34,456.77,456.34,456.77,500.0,437.4036,437.8158,437.4036,437.8158,500.0
2021-05-21 10:30:00,456.41,456.96,456.41,456.96,1209.0,437.4707,437.9979,437.4707,437.9979,1209.0
2021-05-21 10:35:00,456.94,457.11,456.39,456.46,1540.0,437.9787,438.1416,437.4515,437.5186,1540.0
2021-05-21 10:40:00,456.74,457.12,456.68,456.68,1300.0,437.787,438.1512,437.7295,437.7295,1300.0
2021-05-21 10:45:00,456.65,458.2,456.65,458.2,1516.0,437.7007,439.1864,437.7007,439.1864,1516.0
2021-05-21 10:50:00,458.58,459.35,458.49,459.34,1200.0,439.5507,440.2887,439.4644,440.2791,1200.0
2021-05-21 10:55:00,459.76,460.45,459.48,460.09,3713.0,440.6817,441.3431,440.4133,440.998,3713.0
2021-05-21 11:00:00,460.29,460.65,460.15,460.6,1997.0,441.1897,441.5348,441.0555,441.4868,1997.0
2021-05-21 11:05:00,460.37,460.72,460.35,460.42,2053.0,441.2664,441.6018,441.2472,441.3143,2053.0
2021-05-21 11:10:00,460.56,460.64,460.39,460.57,1100.0,441.4485,441.5252,441.2855,441.4581,1100.0
2021-05-21 11:15:00,460.43,460.43,459.38,459.6,1189.0,441.3239,441.3239,440.3175,440.5283,1189.0
2021-05-21 11:20:00,459.75,460.77,459.75,460.64,1500.0,440.6721,441.6498,440.6721,441.5252,1500.0
2021-05-21 11:25:00,460.47,460.47,460.03,460.24,795.0,441.3622,441.3622,440.9405,441.1418,795.0
2021-05-21 11:30:00,459.97,459.97,459.27,459.59,1152.0,440.883,440.883,440.212,440.5187,1152.0
2021-05-21 11:35:00,459.56,459.57,459.35,459.35,200.0,440.49,440.4996,440.2887,440.2887,200.0
2021-05-21 11:40:00,459.23,459.44,459.15,459.44,900.0,440.1737,440.375,440.097,440.375,900.0
2021-05-21 11:45:00,459.2,459.2,459.13,459.13,200.0,440.1449,440.1449,440.0778,440.0778,200.0
2021-05-21 11:50:00,459.13,459.13,459.13,459.13,0.0,440.0778,440.0778,440.0778,440.0778,0.0
2021-05-21 11:55:00,457.72,457.72,457.72,457.72,100.0,438.7263,438.7263,438.7263,438.7263,100.0
2021-05-21 12:00:00,457.92,457.92,457.5,457.5,300.0,438.918,438.918,438.5155,438.5155,300.0
2021-05-21 12:05:00,457.88,458.15,456.55,457.1,1203.0,438.8797,439.1385,437.6049,438.1321,1203.0
2021-05-21 12:10:00,456.92,457.54,456.92,457.54,482.0,437.9595,438.5538,437.9595,438.5538,482.0
2021-05-21 12:15:00,457.42,457.42,456.95,456.95,408.0,438.4388,438.4388,437.9883,437.9883,408.0
2021-05-21 12:20:00,456.95,456.95,456.95,456.95,0.0,437.9883,437.9883,437.9883,437.9883,0.0
2021-05-21 12:25:00,456.79,456.79,456.79,456.79,100.0,437.8349,437.8349,437.8349,437.8349,100.0
2021-05-21 12:30:00,456.12,456.33,456.12,456.33,200.0,437.1927,437.394,437.1927,437.394,200.0
2021-05-21 12:35:00,455.95,455.96,455.95,455.96,200.0,437.0298,437.0394,437.0298,437.0394,200.0
2021-05-21 12:40:00,456.13,456.78,456.13,456.78,700.0,437.2023,437.8253,437.2023,437.8253,700.0
2021-05-21 12:45:00,456.98,456.98,456.78,456.86,300.0,438.017,438.017,437.8253,437.902,300.0
2021-05-21 12:50:00,456.2,456.54,456.2,456.54,200.0,437.2694,437.5953,437.2694,437.5953,200.0
2021-05-21 12:55:00,455.86,455.88,455.86,455.88,230.0,436.9435,436.9627,436.9435,436.9627,230.0
2021-05-21 13:00:00,455.53,455.97,455.53,455.97,300.0,436.6272,437.049,436.6272,437.049,300.0
2021-05-21 13:05:00,456.02,456.48,456.02,456.48,727.0,437.0969,437.5378,437.0969,437.5378,727.0
2021-05-21 13:10:00,456.13,456.47,456.13,456.47,400.0,437.2023,437.5282,437.2023,437.5282,400.0
2021-05-21 13:15:00,456.15,456.15,456.15,456.15,104.0,437.2215,437.2215,437.2215,437.2215,104.0
2021-05-21 13:20:00,456.36,456.55,456.36,456.55,425.0,437.4228,437.6049,437.4228,437.6049,425.0
2021-05-21 13:25:00,457.02,457.02,456.53,456.53,200.0,438.0554,438.0554,437.5857,437.5857,200.0
2021-05-21 13:30:00,457.23,457.23,457.23,457.23,115.0,438.2567,438.2567,438.2567,438.2567,115.0
2021-05-21 13:35:00,457.52,457.78,457.36,457.36,300.0,438.5346,438.7838,438.3813,438.3813,300.0
2021-05-21 13:40:00,457.16,457.16,456.79,456.8,383.0,438.1896,438.1896,437.8349,437.8445,383.0
2021-05-21 13:45:00,456.95,456.97,456.9,456.97,300.0,437.9883,438.0075,437.9404,438.0075,300.0
2021-05-21 13:50:00,457.35,457.35,457.35,457.35,100.0,438.3717,438.3717,438.3717,438.3717,100.0
2021-05-21 13:55:00,457.45,457.45,457.45,457.45,100.0,438.4675,438.4675,438.4675,438.4675,100.0
2021-05-21 14:00:00,457.45,457.45,457.41,457.41,515.0,438.4675,438.4675,438.4292,438.4292,515.0
2021-05-21 14:05:00,457.84,457.84,457.26,457.26,200.0,438.8414,438.8414,438.2854,438.2854,200.0
2021-05-21 14:10:00,457.26,457.51,457.11,457.51,1017.0,438.2854,438.5251,438.1416,438.5251,1017.0
2021-05-21 14:15:00,457.51,457.51,457.51,457.51,0.0,438.5251,438.5251,438.5251,438.5251,0.0
2021-05-21 14:20:00,457.26,457.32,457.1,457.32,992.0,438.2854,438.3429,438.1321,438.3429,992.0
2021-05-21 14:25:00,457.18,457.37,457.07,457.07,300.0,438.2087,438.3909,438.1033,438.1033,300.0
2021-05-21 14:30:00,457.53,457.53,457.18,457.18,599.0,438.5442,438.5442,438.2087,438.2087,599.0
2021-05-21 14:35:00,457.1,457.1,456.64,456.64,1265.0,438.1321,438.1321,437.6912,437.6912,1265.0
2021-05-21 14:40:00,456.69,456.69,456.6,456.6,200.0,437.7391,437.7391,437.6528,437.6528,200.0
2021-05-21 14:45:00,456.69,456.69,456.69,456.69,100.0,437.7391,437.7391,437.7391,437.7391,100.0
2021-05-21 14:50:00,456.79,457.33,456.79,457.24,1161.0,437.8349,438.3525,437.8349,438.2663,1161.0
2021-05-21 14:55:00,457.0,457.0,457.0,457.0,100.0,438.0362,438.0362,438.0362,438.0362,100.0
2021-05-21 15:00:00,457.07,457.45,457.07,457.2,600.0,438.1033,438.4675,438.1033,438.2279,600.0
2021-05-21 15:05:00,457.45,457.45,457.27,457.28,200.0,438.4675,438.4675,438.295,438.3046,200.0
2021-05-21 15:10:00,457.45,457.78,457.45,457.56,1100.0,438.4675,438.7838,438.4675,438.573,1100.0
2021-05-21 15:15:00,457.25,457.58,457.25,457.55,500.0,438.2758,438.5921,438.2758,438.5634,500.0
2021-05-21 15:20:00,457.63,457.97,457.62,457.97,500.0,438.6401,438.966,438.6305,438.966,500.0
2021-05-21 15:25:00,457.64,457.79,457.51,457.51,700.0,438.6497,438.7934,438.5251,438.5251,700.0
2021-05-21 15:30:00,457.61,457.61,457.0,457.04,1970.0,438.6209,438.6209,438.0362,438.0746,1970.0
2021-05-21 15:35:00,457.04,457.17,456.51,456.83,1201.0,438.0746,438.1992,437.5665,437.8733,1201.0
2021-05-21 15:40:00,456.68,456.68,456.12,456.12,1136.0,437.7295,437.7295,437.1927,437.1927,1136.0
2021-05-21 15:45:00,456.0,456.53,455.99,456.39,2592.0,437.0777,437.5857,437.0681,437.4515,2592.0
2021-05-21 15:50:00,456.8,457.53,456.41,456.95,8234.0,437.8445,438.5442,437.4707,437.9883,8234.0
2021-05-21 15:55:00,457.14,457.34,456.34,456.35,14393.0,438.1704,438.3621,437.4036,437.4132,14393.0
2021-05-24 09:30:00,458.82,458.82,458.82,458.82,2021.0,439.7807,439.7807,439.7807,439.7807,2021.0
2021-05-24 09:35:00,458.82,458.82,457.2,457.64,500.0,439.7807,439.7807,438.2279,438.6497,500.0
2021-05-24 09:40:00,456.71,458.06,456.52,457.13,1101.0,437.7582,439.0522,437.5761,438.1608,1101.0
2021-05-24 09:45:00,455.34,456.42,455.34,456.42,300.0,436.4451,437.4803,436.4451,437.4803,300.0
2021-05-24 09:50:00,455.82,455.82,455.54,455.81,425.0,436.9052,436.9052,436.6368,436.8956,425.0
2021-05-24 09:55:00,456.63,456.73,456.5,456.5,300.0,437.6816,437.7774,437.557,437.557,300.0
2021-05-24 10:00:00,458.33,458.33,457.21,457.42,400.0,439.311,439.311,438.2375,438.4388,400.0
2021-05-24 10:05:00,457.91,457.99,457.89,457.89,400.0,438.9085,438.9851,438.8893,438.8893,400.0
2021-05-24 10:10:00,457.35,457.81,456.92,456.92,500.0,438.3717,438.8126,437.9595,437.9595,500.0
2021-05-24 10:15:00,456.92,456.92,456.92,456.92,0.0,437.9595,437.9595,437.9595,437.9595,0.0
2021-05-24 10:20:00,456.86,457.22,456.64,457.22,300.0,437.902,438.2471,437.6912,438.2471,300.0
2021-05-24 10:25:00,457.48,457.48,456.7,456.7,701.0,438.4963,438.4963,437.7487,437.7487,701.0
2021-05-24 10:30:00,457.18,457.98,457.18,457.75,1200.0,438.2087,438.9755,438.2087,438.7551,1200.0
2021-05-24 10:35:00,458.11,458.11,457.6,457.6,402.0,439.1002,439.1002,438.6113,438.6113,402.0
2021-05-24 10:40:00,457.9,458.33,457.78,458.33,400.0,438.8989,439.311,438.7838,439.311,400.0
2021-05-24 10:45:00,458.1,458.31,457.93,457.93,300.0,439.0906,439.2919,438.9276,438.9276,300.0
2021-05-24 10:50:00,458.3,458.3,458.12,458.19,600.0,439.2823,439.2823,439.1097,439.1768,600.0
2021-05-24 10:55:00,458.02,458.02,457.33,457.33,615.0,439.0139,439.0139,438.3525,438.3525,615.0
2021-05-24 11:00:00,457.75,458.24,457.53,457.54,900.0,438.7551,439.2248,438.5442,438.5538,900.0
2021-05-24 11:05:00,457.59,457.59,457.58,457.58,200.0,438.6017,438.6017,438.5921,438.5921,200.0
2021-05-24 11:10:00,457.58,457.58,457.5,457.5,300.0,438.5921,438.5921,438.5155,438.5155,300.0
2021-05-24 11:15:00,457.73,458.17,457.73,458.06,1256.0,438.7359,439.1577,438.7359,439.0522,1256.0
2021-05-24 11:20:00,458.15,458.48,458.15,458.48,500.0,439.1385,439.4548,439.1385,439.4548,500.0
2021-05-24 11:25:00,458.71,458.99,458.56,458.99,703.0,439.6753,439.9436,439.5315,439.9436,703.0
2021-05-24 11:30:00,458.99,459.1,458.72,458.72,811.0,439.9436,440.0491,439.6848,439.6848,811.0
2021-05-24 11:35:00,458.89,458.89,458.48,458.48,500.0,439.8478,439.8478,439.4548,439.4548,500.0
2021-05-24 11:40:00,457.91,458.02,457.91,458.02,200.0,438.9085,439.0139,438.9085,439.0139,200.0
2021-05-24 11:45:00,458.27,458.28,458.27,458.28,300.0,439.2535,439.2631,439.2535,439.2631,300.0
2021-05-24 11:50:00,458.3,458.3,458.15,458.15,603.0,439.2823,439.2823,439.1385,439.1385,603.0
2021-05-24 11:55:00,458.0,458.0,458.0,458.0,100.0,438.9947,438.9947,438.9947,438.9947,100.0
2021-05-24 12:00:00,458.09,458.32,458.09,458.11,2866.0,439.081,439.3014,439.081,439.1002,2866.0
2021-05-24 12:05:00,458.36,458.36,458.36,458.36,200.0,439.3398,439.3398,439.3398,439.3398,200.0
2021-05-24 12:10:00,458.87,458.87,458.58,458.7,400.0,439.8286,439.8286,439.5507,439.6657,400.0
2021-05-24 12:15:00,458.73,458.73,458.37,458.37,774.0,439.6944,439.6944,439.3494,439.3494,774.0
2021-05-24 12:20:00,458.44,458.44,458.32,458.33,200.0,439.4165,439.4165,439.3014,439.311,200.0
2021-05-24 12:25:00,458.58,458.59,458.58,458.59,200.0,439.5507,439.5602,439.5507,439.5602,200.0
2021-05-24 12:30:00,458.68,458.68,458.67,458.68,100.0,439.6465,439.6465,439.6369,439.6465,100.0
2021-05-24 12:35:00,458.85,459.01,458.85,458.97,300.0,439.8094,439.9628,439.8094,439.9245,300.0
2021-05-24 12:40:00,458.97,458.97,458.97,458.97,0.0,439.9245,439.9245,439.9245,439.9245,0.0
2021-05-24 12:45:00,459.02,459.02,458.58,458.93,300.0,439.9724,439.9724,439.5507,439.8861,300.0
2021-05-24 12:50:00,458.8,458.8,458.67,458.67,402.0,439.7615,439.7615,439.6369,439.6369,402.0
2021-05-24 12:55:00,458.82,459.0,458.82,459.0,584.0,439.7807,439.9532,439.7807,439.9532,584.0
2021-05-24 13:00:00,458.77,458.77,458.77,458.77,100.0,439.7328,439.7328,439.7328,439.7328,100.0
2021-05-24 13:05:00,458.51,458.64,458.19,458.19,1300.0,439.4836,439.6082,439.1768,439.1768,1300.0
2021-05-24 13:10:00,458.42,458.42,458.41,458.42,100.0,439.3973,439.3973,439.3877,439.3973,100.0
2021-05-24 13:15:00,458.89,459.16,458.89,459.16,200.0,439.8478,440.1066,439.8478,440.1066,200.0
2021-05-24 13:20:00,458.83,458.83,458.83,458.83,100.0,439.7903,439.7903,439.7903,439.7903,100.0
2021-05-24 13:25:00,459.07,459.3,458.89,459.3,443.0,440.0203,440.2408,439.8478,440.2408,443.0
2021-05-24 13:30:00,459.71,459.75,459.71,459.75,202.0,440.6338,440.6721,440.6338,440.6721,202.0
2021-05-24 13:35:00,459.75,459.75,459.45,459.45,300.0,440.6721,440.6721,440.3845,440.3845,300.0
2021-05-24 13:40:00,459.42,459.79,459.41,459.53,733.0,440.3558,440.7104,440.3462,440.4612,733.0
2021-05-24 13:45:00,459.39,459.4,459.34,459.35,590.0,440.327,440.3366,440.2791,440.2887,590.0
2021-05-24 13:50:00,459.24,459.24,459.24,459.24,100.0,440.1833,440.1833,440.1833,440.1833,100.0
2021-05-24 13:55:00,459.16,459.43,459.16,459.43,200.0,440.1066,440.3654,440.1066,440.3654,200.0
2021-05-24 14:00:00,459.45,459.51,459.25,459.25,300.0,440.3845,440.4421,440.1928,440.1928,300.0
2021-05-24 14:05:00,459.36,459.59,459.23,459.48,600.0,440.2983,440.5187,440.1737,440.4133,600.0
2021-05-24 14:10:00,459.53,459.78,459.53,459.78,1100.0,440.4612,440.7009,440.4612,440.7009,1100.0
2021-05-24 14:15:00,460.0,461.07,460.0,460.83,2100.0,440.9117,441.9373,440.9117,441.7073,2100.0
2021-05-24 14:20:00,460.79,460.93,460.6,460.73,990.0,441.6689,441.8031,441.4868,441.6114,990.0
2021-05-24 14:25:00,460.31,460.55,460.31,460.55,600.0,441.2089,441.4389,441.2089,441.4389,600.0
2021-05-24 14:30:00,460.7,460.78,460.54,460.61,1182.0,441.5827,441.6594,441.4293,441.4964,1182.0
2021-05-24 14:35:00,460.56,460.63,460.55,460.56,400.0,441.4485,441.5156,441.4389,441.4485,400.0
2021-05-24 14:40:00,460.63,460.88,460.62,460.88,300.0,441.5156,441.7552,441.506,441.7552,300.0
2021-05-24 14:45:00,460.79,460.9,460.58,460.9,1400.0,441.6689,441.7744,441.4677,441.7744,1400.0
2021-05-24 14:50:00,460.89,460.89,460.88,460.89,200.0,441.7648,441.7648,441.7552,441.7648,200.0
2021-05-24 14:55:00,461.25,461.56,461.25,461.56,462.0,442.1099,442.407,442.1099,442.407,462.0
2021-05-24 15:00:00,461.62,461.78,461.47,461.47,1140.0,442.4645,442.6179,442.3207,442.3207,1140.0
2021-05-24 15:05:00,461.58,461.85,461.58,461.85,434.0,442.4262,442.685,442.4262,442.685,434.0
2021-05-24 15:10:00,461.8,461.87,461.39,461.56,700.0,442.637,442.7041,442.244,442.407,700.0
2021-05-24 15:15:00,461.52,461.52,461.25,461.45,700.0,442.3687,442.3687,442.1099,442.3016,700.0
2021-05-24 15:20:00,461.35,461.35,461.06,461.06,300.0,442.2057,442.2057,441.9277,441.9277,300.0
2021-05-24 15:25:00,461.14,461.43,461.09,461.39,1503.0,442.0044,442.2824,441.9565,442.244,1503.0
2021-05-24 15:30:00,461.39,461.56,461.11,461.2,3190.0,442.244,442.407,441.9757,442.0619,3190.0
2021-05-24 15:35:00,461.09,461.09,461.0,461.01,600.0,441.9565,441.9565,441.8702,441.8798,600.0
2021-05-24 15:40:00,460.74,460.99,460.73,460.74,916.0,441.621,441.8606,441.6114,441.621,916.0
2021-05-24 15:45:00,460.72,461.15,460.65,460.94,2658.0,441.6018,442.014,441.5348,441.8127,2658.0
2021-05-24 15:50:00,460.8,460.84,460.18,460.44,3006.0,441.6785,441.7169,441.0843,441.3335,3006.0
2021-05-24 15:55:00,460.23,460.37,459.67,460.01,7071.0,441.1322,441.2664,440.5954,440.9213,7071.0
2021-05-25 09:30:00,460.26,460.26,460.26,460.26,1690.0,441.1609,441.1609,441.1609,441.1609,1690.0
2021-05-25 09:35:00,460.26,460.26,460.26,460.26,0.0,441.1609,441.1609,441.1609,441.1609,0.0
2021-05-25 09:40:00,460.26,460.26,460.26,460.26,0.0,441.1609,441.1609,441.1609,441.1609,0.0
2021-05-25 09:45:00,460.26,460.26,460.26,460.26,0.0,441.1609,441.1609,441.1609,441.1609,0.0
2021-05-25 09:50:00,461.01,461.08,460.46,461.08,700.0,441.8798,441.9469,441.3526,441.9469,700.0
2021-05-25 09:55:00,461.4,461.4,461.4,461.4,100.0,442.2536,442.2536,442.2536,442.2536,100.0
2021-05-25 10:00:00,461.4,461.4,460.1,461.07,2701.0,442.2536,442.2536,441.0076,441.9373,2701.0
2021-05-25 10:05:00,460.95,461.17,460.9,461.17,1303.0,441.8223,442.0332,441.7744,442.0332,1303.0
2021-05-25 10:10:00,460.72,460.72,459.69,459.69,3500.0,441.6018,441.6018,440.6146,440.6146,3500.0
2021-05-25 10:15:00,460.2,460.54,460.2,460.33,400.0,441.1034,441.4293,441.1034,441.228,400.0
2021-05-25 10:20:00,460.33,460.33,460.33,460.33,0.0,441.228,441.228,441.228,441.228,0.0
2021-05-25 10:25:00,460.62,461.1,460.33,460.33,2937.0,441.506,441.9661,441.228,441.228,2937.0
2021-05-25 10:30:00,460.6,461.21,460.6,461.21,460.0,441.4868,442.0715,441.4868,442.0715,460.0
2021-05-25 10:35:00,459.9,460.09,459.65,459.95,2684.0,440.8159,440.998,440.5762,440.8638,2684.0
2021-05-25 10:40:00,460.15,460.5,460.15,460.5,200.0,441.0555,441.391,441.0555,441.391,200.0
2021-05-25 10:45:00,460.9,460.9,460.49,460.5,300.0,441.7744,441.7744,441.3814,441.391,300.0
2021-05-25 10:50:00,460.28,460.59,460.28,460.58,222.0,441.1801,441.4772,441.1801,441.4677,222.0
2021-05-25 10:55:00,460.5,460.5,460.22,460.37,355.0,441.391,441.391,441.1226,441.2664,355.0
2021-05-25 11:00:00,460.09,460.09,460.09,460.09,332.0,440.998,440.998,440.998,440.998,332.0
2021-05-25 11:05:00,459.39,459.39,459.39,459.39,100.0,440.327,440.327,440.327,440.327,100.0
2021-05-25 11:10:00,459.77,460.84,459.73,460.84,1162.0,440.6913,441.7169,440.6529,441.7169,1162.0
2021-05-25 11:15:00,461.44,461.44,461.34,461.34,200.0,442.292,442.292,442.1961,442.1961,200.0
2021-05-25 11:20:00,461.43,461.69,461.42,461.48,1667.0,442.2824,442.5316,442.2728,442.3303,1667.0
2021-05-25 11:25:00,461.63,461.63,461.49,461.5,400.0,442.4741,442.4741,442.3399,442.3495,400.0
2021-05-25 11:30:00,461.32,461.41,460.17,460.17,1205.0,442.177,442.2632,441.0747,441.0747,1205.0
2021-05-25 11:35:00,460.47,460.83,460.12,460.12,803.0,441.3622,441.7073,441.0267,441.0267,803.0
2021-05-25 11:40:00,460.14,460.14,460.14,460.14,100.0,441.0459,441.0459,441.0459,441.0459,100.0
2021-05-25 11:45:00,460.39,460.51,460.13,460.17,1336.0,441.2855,441.4006,441.0363,441.0747,1336.0
2021-05-25 11:50:00,460.28,460.28,460.27,460.28,300.0,441.1801,441.1801,441.1705,441.1801,300.0
2021-05-25 11:55:00,460.3,460.56,459.94,459.94,1861.0,441.1993,441.4485,440.8542,440.8542,1861.0
2021-05-25 12:00:00,460.2,460.2,460.05,460.1,647.0,441.1034,441.1034,440.9597,441.0076,647.0
2021-05-25 12:05:00,460.02,460.22,460.02,460.22,700.0,440.9309,441.1226,440.9309,441.1226,700.0
2021-05-25 12:10:00,460.08,460.08,460.08,460.08,200.0,440.9884,440.9884,440.9884,440.9884,200.0
2021-05-25 12:15:00,460.11,460.29,460.01,460.29,400.0,441.0172,441.1897,440.9213,441.1897,400.0
2021-05-25 12:20:00,460.32,460.32,460.1,460.2,300.0,441.2184,441.2184,441.0076,441.1034,300.0
2021-05-25 12:25:00,459.96,460.09,459.96,460.09,301.0,440.8734,440.998,440.8734,440.998,301.0
2021-05-25 12:30:00,459.94,460.01,459.76,460.01,1486.0,440.8542,440.9213,440.6817,440.9213,1486.0
2021-05-25 12:35:00,460.01,460.34,460.01,460.34,1484.0,440.9213,441.2376,440.9213,441.2376,1484.0
2021-05-25 12:40:00,460.45,460.66,460.15,460.66,1000.0,441.3431,441.5443,441.0555,441.5443,1000.0
2021-05-25 12:45:00,460.16,460.6,460.16,460.44,771.0,441.0651,441.4868,441.0651,441.3335,771.0
2021-05-25 12:50:00,460.44,460.44,460.08,460.41,1300.0,441.3335,441.3335,440.9884,441.3047,1300.0
2021-05-25 12:55:00,460.35,460.35,460.34,460.35,100.0,441.2472,441.2472,441.2376,441.2472,100.0
2021-05-25 13:00:00,460.55,460.56,460.08,460.08,1267.0,441.4389,441.4485,440.9884,440.9884,1267.0
2021-05-25 13:05:00,459.56,459.82,459.39,459.82,500.0,440.49,440.7392,440.327,440.7392,500.0
2021-05-25 13:10:00,460.06,460.37,459.85,459.85,700.0,440.9692,441.2664,440.7679,440.7679,700.0
2021-05-25 13:15:00,459.78,460.01,459.31,460.01,300.0,440.7009,440.9213,440.2504,440.9213,300.0
2021-05-25 13:20:00,460.08,460.08,460.08,460.08,100.0,440.9884,440.9884,440.9884,440.9884,100.0
2021-05-25 13:25:00,460.11,460.15,460.1,460.15,400.0,441.0172,441.0555,441.0076,441.0555,400.0
2021-05-25 13:30:00,460.15,460.15,460.15,460.15,0.0,441.0555,441.0555,441.0555,441.0555,0.0
2021-05-25 13:35:00,459.75,460.08,459.61,460.08,1593.0,440.6721,440.9884,440.5379,440.9884,1593.0
2021-05-25 13:40:00,460.09,460.09,459.71,459.71,1400.0,440.998,440.998,440.6338,440.6338,1400.0
2021-05-25 13:45:00,459.43,459.43,459.43,459.43,100.0,440.3654,440.3654,440.3654,440.3654,100.0
2021-05-25 13:50:00,459.58,459.58,459.42,459.42,200.0,440.5092,440.5092,440.3558,440.3558,200.0
2021-05-25 13:55:00,459.71,459.71,459.71,459.71,100.0,440.6338,440.6338,440.6338,440.6338,100.0
2021-05-25 14:00:00,459.74,459.74,459.5,459.5,512.0,440.6625,440.6625,440.4325,440.4325,512.0
2021-05-25 14:05:00,459.72,460.01,459.72,460.01,300.0,440.6433,440.9213,440.6433,440.9213,300.0
2021-05-25 14:10:00,459.98,459.98,459.75,459.75,200.0,440.8926,440.8926,440.6721,440.6721,200.0
2021-05-25 14:15:00,459.75,459.82,459.75,459.82,300.0,440.6721,440.7392,440.6721,440.7392,300.0
2021-05-25 14:20:00,459.74,459.83,459.5,459.83,1454.0,440.6625,440.7488,440.4325,440.7488,1454.0
2021-05-25 14:25:00,459.6,459.84,459.46,459.69,1200.0,440.5283,440.7584,440.3941,440.6146,1200.0
2021-05-25 14:30:00,459.75,459.76,459.46,459.65,1200.0,440.6721,440.6817,440.3941,440.5762,1200.0
2021-05-25 14:35:00,459.52,459.52,459.04,459.04,240.0,440.4516,440.4516,439.9916,439.9916,240.0
2021-05-25 14:40:00,459.1,459.6,459.1,459.54,632.0,440.0491,440.5283,440.0491,440.4708,632.0
2021-05-25 14:45:00,459.44,459.44,459.14,459.14,200.0,440.375,440.375,440.0874,440.0874,200.0
2021-05-25 14:50:00,459.61,459.61,459.6,459.61,100.0,440.5379,440.5379,440.5283,440.5379,100.0
2021-05-25 14:55:00,459.14,459.23,458.94,458.94,340.0,440.0874,440.1737,439.8957,439.8957,340.0
2021-05-25 15:00:00,458.76,458.76,458.73,458.73,429.0,439.7232,439.7232,439.6944,439.6944,429.0
2021-05-25 15:05:00,459.07,459.99,459.07,459.97,3398.0,440.0203,440.9021,440.0203,440.883,3398.0
2021-05-25 15:10:00,460.27,460.43,459.73,460.15,1062.0,441.1705,441.3239,440.6529,441.0555,1062.0
2021-05-25 15:15:00,460.4,461.25,460.07,461.25,1187.0,441.2951,442.1099,440.9788,442.1099,1187.0
2021-05-25 15:20:00,461.18,461.52,461.04,461.52,800.0,442.0428,442.3687,441.9086,442.3687,800.0
2021-05-25 15:25:00,461.2,461.2,460.82,461.04,400.0,442.0619,442.0619,441.6977,441.9086,400.0
2021-05-25 15:30:00,460.17,460.59,459.64,460.0,1518.0,441.0747,441.4772,440.5667,440.9117,1518.0
2021-05-25 15:35:00,460.11,460.16,459.93,460.09,900.0,441.0172,441.0651,440.8446,440.998,900.0
2021-05-25 15:40:00,459.89,460.58,459.88,460.32,800.0,440.8063,441.4677,440.7967,441.2184,800.0
2021-05-25 15:45:00,460.14,460.41,460.01,460.01,1300.0,441.0459,441.3047,440.9213,440.9213,1300.0
2021-05-25 15:50:00,458.96,460.03,458.96,459.51,3156.0,439.9149,440.9405,439.9149,440.4421,3156.0
2021-05-25 15:55:00,459.77,461.05,459.77,460.81,9294.0,440.6913,441.9182,440.6913,441.6881,9294.0
2021-05-26 09:30:00,460.12,461.32,460.12,461.32,3308.0,441.0267,442.177,441.0267,442.177,3308.0
2021-05-26 09:35:00,463.1,463.43,463.1,463.43,300.0,443.8831,444.1994,443.8831,444.1994,300.0
2021-05-26 09:40:00,463.43,463.43,463.43,463.43,0.0,444.1994,444.1994,444.1994,444.1994,0.0
2021-05-26 09:45:00,462.53,462.58,461.36,461.95,1460.0,443.3367,443.3847,442.2153,442.7808,1460.0
2021-05-26 09:50:00,461.7,461.7,461.69,461.7,100.0,442.5412,442.5412,442.5316,442.5412,100.0
2021-05-26 09:55:00,461.64,461.64,461.63,461.64,100.0,442.4837,442.4837,442.4741,442.4837,100.0
2021-05-26 10:00:00,460.64,460.96,460.6,460.96,600.0,441.5252,441.8319,441.4868,441.8319,600.0
2021-05-26 10:05:00,460.79,461.21,460.38,461.14,720.0,441.6689,442.0715,441.276,442.0044,720.0
2021-05-26 10:10:00,460.11,460.63,460.11,460.63,300.0,441.0172,441.5156,441.0172,441.5156,300.0
2021-05-26 10:15:00,460.89,460.89,460.44,460.48,500.0,441.7648,441.7648,441.3335,441.3718,500.0
2021-05-26 10:20:00,460.48,460.48,460.48,460.48,0.0,441.3718,441.3718,441.3718,441.3718,0.0
2021-05-26 10:25:00,460.59,460.75,460.16,460.16,300.0,441.4772,441.6306,441.0651,441.0651,300.0
2021-05-26 10:30:00,459.67,460.19,459.52,459.83,900.0,440.5954,441.0938,440.4516,440.7488,900.0
2021-05-26 10:35:00,459.83,460.12,459.73,460.12,843.0,440.7488,441.0267,440.6529,441.0267,843.0
2021-05-26 10:40:00,459.86,460.03,459.86,460.03,305.0,440.7775,440.9405,440.7775,440.9405,305.0
2021-05-26 10:45:00,459.75,459.77,459.13,459.13,554.0,440.6721,440.6913,440.0778,440.0778,554.0
2021-05-26 10:50:00,458.47,458.47,458.04,458.19,800.0,439.4452,439.4452,439.0331,439.1768,800.0
2021-05-26 10:55:00,458.18,458.64,457.97,458.16,1000.0,439.1672,439.6082,438.966,439.1481,1000.0
2021-05-26 11:00:00,458.33,458.73,458.33,458.55,500.0,439.311,439.6944,439.311,439.5219,500.0
2021-05-26 11:05:00,459.13,459.13,458.72,458.72,741.0,440.0778,440.0778,439.6848,439.6848,741.0
2021-05-26 11:10:00,458.72,458.72,457.86,457.86,600.0,439.6848,439.6848,438.8605,438.8605,600.0
2021-05-26 11:15:00,458.07,458.2,457.41,457.54,1318.0,439.0618,439.1864,438.4292,438.5538,1318.0
2021-05-26 11:20:00,457.43,457.43,456.96,457.3,814.0,438.4484,438.4484,437.9979,438.3238,814.0
2021-05-26 11:25:00,457.8,458.23,457.46,458.14,3241.0,438.803,439.2152,438.4771,439.1289,3241.0
2021-05-26 11:30:00,458.36,458.37,457.92,458.27,2194.0,439.3398,439.3494,438.918,439.2535,2194.0
2021-05-26 11:35:00,458.07,458.97,458.07,458.41,1817.0,439.0618,439.9245,439.0618,439.3877,1817.0
2021-05-26 11:40:00,458.07,458.98,458.02,458.98,1192.0,439.0618,439.9341,439.0139,439.9341,1192.0
2021-05-26 11:45:00,459.49,459.5,459.49,459.5,300.0,440.4229,440.4325,440.4229,440.4325,300.0
2021-05-26 11:50:00,459.81,459.82,459.52,459.52,300.0,440.7296,440.7392,440.4516,440.4516,300.0
2021-05-26 11:55:00,459.21,459.86,459.16,459.86,500.0,440.1545,440.7775,440.1066,440.7775,500.0
2021-05-26 12:00:00,459.86,459.86,459.86,459.86,0.0,440.7775,440.7775,440.7775,440.7775,0.0
2021-05-26 12:05:00,459.61,459.71,459.46,459.71,300.0,440.5379,440.6338,440.3941,440.6338,300.0
2021-05-26 12:10:00,460.11,460.59,460.11,460.25,400.0,441.0172,441.4772,441.0172,441.1514,400.0
2021-05-26 12:15:00,460.6,460.6,460.6,460.6,100.0,441.4868,441.4868,441.4868,441.4868,100.0
2021-05-26 12:20:00,461.1,461.1,461.1,461.1,100.0,441.9661,441.9661,441.9661,441.9661,100.0
2021-05-26 12:25:00,461.23,461.23,461.12,461.12,502.0,442.0907,442.0907,441.9852,441.9852,502.0
2021-05-26 12:30:00,461.2,461.28,461.2,461.28,241.0,442.0619,442.1386,442.0619,442.1386,241.0
2021-05-26 12:35:00,461.06,461.15,460.93,461.15,524.0,441.9277,442.014,441.8031,442.014,524.0
2021-05-26 12:40:00,461.33,461.53,461.33,461.53,611.0,442.1865,442.3782,442.1865,442.3782,611.0
2021-05-26 12:45:00,461.44,461.44,461.44,461.44,100.0,442.292,442.292,442.292,442.292,100.0
2021-05-26 12:50:00,461.44,461.44,461.44,461.44,0.0,442.292,442.292,442.292,442.292,0.0
2021-05-26 12:55:00,461.15,461.38,460.95,461.38,600.0,442.014,442.2345,441.8223,442.2345,600.0
2021-05-26 13:00:00,461.27,461.27,461.26,461.27,100.0,442.129,442.129,442.1194,442.129,100.0
2021-05-26 13:05:00,461.14,461.29,460.93,461.25,1202.0,442.0044,442.1482,441.8031,442.1099,1202.0
2021-05-26 13:10:00,461.46,461.6,461.46,461.6,600.0,442.3111,442.4453,442.3111,442.4453,600.0
2021-05-26 13:15:00,461.92,462.43,461.92,462.05,800.0,442.7521,443.2409,442.7521,442.8767,800.0
2021-05-26 13:20:00,462.53,462.53,462.09,462.09,400.0,443.3367,443.3367,442.915,442.915,400.0
2021-05-26 13:25:00,462.27,462.27,462.26,462.27,100.0,443.0875,443.0875,443.0779,443.0875,100.0
2021-05-26 13:30:00,462.26,462.3,462.02,462.02,1000.0,443.0779,443.1163,442.8479,442.8479,1000.0
2021-05-26 13:35:00,462.29,462.29,462.29,462.29,100.0,443.1067,443.1067,443.1067,443.1067,100.0
2021-05-26 13:40:00,462.08,462.16,461.99,461.99,500.0,442.9054,442.9821,442.8191,442.8191,500.0
2021-05-26 13:45:00,461.87,461.87,461.87,461.87,100.0,442.7041,442.7041,442.7041,442.7041,100.0
2021-05-26 13:50:00,461.87,461.87,461.87,461.87,0.0,442.7041,442.7041,442.7041,442.7041,0.0
2021-05-26 13:55:00,461.68,461.78,461.17,461.42,1842.0,442.522,442.6179,442.0332,442.2728,1842.0
2021-05-26 14:00:00,461.19,461.34,461.19,461.34,200.0,442.0523,442.1961,442.0523,442.1961,200.0
2021-05-26 14:05:00,461.47,461.47,461.27,461.27,407.0,442.3207,442.3207,442.129,442.129,407.0
2021-05-26 14:10:00,461.05,461.05,460.94,460.94,200.0,441.9182,441.9182,441.8127,441.8127,200.0
2021-05-26 14:15:00,461.22,461.22,461.06,461.06,300.0,442.0811,442.0811,441.9277,441.9277,300.0
2021-05-26 14:20:00,461.03,461.06,460.89,461.06,701.0,441.899,441.9277,441.7648,441.9277,701.0
2021-05-26 14:25:00,460.88,461.54,460.88,461.54,502.0,441.7552,442.3878,441.7552,442.3878,502.0
2021-05-26 14:30:00,461.53,461.63,461.17,461.52,600.0,442.3782,442.4741,442.0332,442.3687,600.0
2021-05-26 14:35:00,461.47,461.47,461.21,461.21,200.0,442.3207,442.3207,442.0715,442.0715,200.0
2021-05-26 14:40:00,461.06,461.08,460.96,460.96,300.0,441.9277,441.9469,441.8319,441.8319,300.0
2021-05-26 14:45:00,461.27,461.27,460.83,461.09,1000.0,442.129,442.129,441.7073,441.9565,1000.0
2021-05-26 14:50:00,460.92,460.92,460.66,460.66,303.0,441.7935,441.7935,441.5443,441.5443,303.0
2021-05-26 14:55:00,460.6,460.6,460.6,460.6,100.0,441.4868,441.4868,441.4868,441.4868,100.0
2021-05-26 15:00:00,460.6,460.79,460.48,460.73,700.0,441.4868,441.6689,441.3718,441.6114,700.0
2021-05-26 15:05:00,460.52,460.52,460.31,460.31,300.0,441.4101,441.4101,441.2089,441.2089,300.0
2021-05-26 15:10:00,460.08,460.42,460.08,460.13,500.0,440.9884,441.3143,440.9884,441.0363,500.0
2021-05-26 15:15:00,460.12,460.18,459.96,460.18,500.0,441.0267,441.0843,440.8734,441.0843,500.0
2021-05-26 15:20:00,460.2,460.49,460.19,460.23,1300.0,441.1034,441.3814,441.0938,441.1322,1300.0
2021-05-26 15:25:00,460.28,460.43,460.25,460.43,500.0,441.1801,441.3239,441.1514,441.3239,500.0
2021-05-26 15:30:00,460.58,460.58,460.31,460.45,600.0,441.4677,441.4677,441.2089,441.3431,600.0
2021-05-26 15:35:00,460.53,460.69,460.43,460.68,1900.0,441.4197,441.5731,441.3239,441.5635,1900.0
2021-05-26 15:40:00,460.61,460.85,460.61,460.85,1200.0,441.4964,441.7265,441.4964,441.7265,1200.0
2021-05-26 15:45:00,460.65,460.68,460.57,460.67,1100.0,441.5348,441.5635,441.4581,441.5539,1100.0
2021-05-26 15:50:00,460.8,460.8,460.09,460.4,2412.0,441.6785,441.6785,440.998,441.2951,2412.0
2021-05-26 15:55:00,460.36,460.65,459.78,460.65,8362.0,441.2568,441.5348,440.7009,441.5348,8362.0
2021-05-27 09:30:00,465.0,465.44,463.02,465.11,7307.0,445.7042,446.126,443.8064,445.8097,7307.0
2021-05-27 09:35:00,465.61,465.7,464.73,464.74,300.0,446.2889,446.3752,445.4454,445.455,300.0
2021-05-27 09:40:00,465.11,465.11,465.11,465.11,100.0,445.8097,445.8097,445.8097,445.8097,100.0
2021-05-27 09:45:00,462.73,462.73,462.28,462.28,205.0,443.5284,443.5284,443.0971,443.0971,205.0
2021-05-27 09:50:00,462.34,463.01,461.57,463.0,700.0,443.1546,443.7968,442.4166,443.7872,700.0
2021-05-27 09:55:00,462.98,463.22,461.46,461.7,1202.0,443.7681,443.9981,442.3111,442.5412,1202.0
2021-05-27 10:00:00,462.02,462.02,460.67,461.57,1100.0,442.8479,442.8479,441.5539,442.4166,1100.0
2021-05-27 10:05:00,461.98,462.27,461.0,461.0,1958.0,442.8096,443.0875,441.8702,441.8702,1958.0
2021-05-27 10:10:00,460.98,460.98,460.51,460.81,400.0,441.8511,441.8511,441.4006,441.6881,400.0
2021-05-27 10:15:00,460.44,460.73,460.44,460.6,500.0,441.3335,441.6114,441.3335,441.4868,500.0
2021-05-27 10:20:00,460.54,460.55,460.14,460.25,703.0,441.4293,441.4389,441.0459,441.1514,703.0
2021-05-27 10:25:00,460.29,461.3,460.12,461.3,4038.0,441.1897,442.1578,441.0267,442.1578,4038.0
2021-05-27 10:30:00,461.3,461.3,460.51,460.7,2818.0,442.1578,442.1578,441.4006,441.5827,2818.0
2021-05-27 10:35:00,460.67,460.71,460.43,460.71,705.0,441.5539,441.5923,441.3239,441.5923,705.0
2021-05-27 10:40:00,460.8,460.93,460.8,460.81,700.0,441.6785,441.8031,441.6785,441.6881,700.0
2021-05-27 10:45:00,461.25,461.25,460.8,460.8,800.0,442.1099,442.1099,441.6785,441.6785,800.0
2021-05-27 10:50:00,460.49,460.79,460.49,460.79,400.0,441.3814,441.6689,441.3814,441.6689,400.0
2021-05-27 10:55:00,461.04,461.05,460.67,460.67,900.0,441.9086,441.9182,441.5539,441.5539,900.0
2021-05-27 11:00:00,460.96,460.96,460.33,460.61,1068.0,441.8319,441.8319,441.228,441.4964,1068.0
2021-05-27 11:05:00,460.62,460.62,460.43,460.43,200.0,441.506,441.506,441.3239,441.3239,200.0
2021-05-27 11:10:00,460.54,460.7,460.31,460.54,658.0,441.4293,441.5827,441.2089,441.4293,658.0
2021-05-27 11:15:00,460.6,460.6,460.5,460.5,533.0,441.4868,441.4868,441.391,441.391,533.0
2021-05-27 11:20:00,460.49,460.65,460.3,460.45,1400.0,441.3814,441.5348,441.1993,441.3431,1400.0
2021-05-27 11:25:00,460.43,460.93,460.42,460.79,3910.0,441.3239,441.8031,441.3143,441.6689,3910.0
2021-05-27 11:30:00,460.8,461.0,460.42,460.56,4402.0,441.6785,441.8702,441.3143,441.4485,4402.0
2021-05-27 11:35:00,460.48,461.05,460.38,460.68,3000.0,441.3718,441.9182,441.276,441.5635,3000.0
2021-05-27 11:40:00,460.59,460.81,460.59,460.8,515.0,441.4772,441.6881,441.4772,441.6785,515.0
2021-05-27 11:45:00,460.8,460.8,460.55,460.59,803.0,441.6785,441.6785,441.4389,441.4772,803.0
2021-05-27 11:50:00,460.71,461.3,460.71,461.15,2586.0,441.5923,442.1578,441.5923,442.014,2586.0
2021-05-27 11:55:00,461.2,461.39,461.19,461.21,1538.0,442.0619,442.244,442.0523,442.0715,1538.0
2021-05-27 12:00:00,461.3,462.17,461.3,462.17,2000.0,442.1578,442.9917,442.1578,442.9917,2000.0
2021-05-27 12:05:00,462.22,462.22,461.85,462.06,1500.0,443.0396,443.0396,442.685,442.8862,1500.0
2021-05-27 12:10:00,461.77,461.77,460.9,460.9,1400.0,442.6083,442.6083,441.7744,441.7744,1400.0
2021-05-27 12:15:00,460.96,461.43,460.77,461.43,500.0,441.8319,442.2824,441.6498,442.2824,500.0
2021-05-27 12:20:00,461.42,461.53,461.41,461.47,400.0,442.2728,442.3782,442.2632,442.3207,400.0
2021-05-27 12:25:00,461.47,461.47,461.32,461.35,407.0,442.3207,442.3207,442.177,442.2057,407.0
2021-05-27 12:30:00,461.52,462.21,461.52,462.21,1800.0,442.3687,443.03,442.3687,443.03,1800.0
2021-05-27 12:35:00,462.12,462.12,461.7,461.7,900.0,442.9438,442.9438,442.5412,442.5412,900.0
2021-05-27 12:40:00,461.55,461.55,461.2,461.41,500.0,442.3974,442.3974,442.0619,442.2632,500.0
2021-05-27 12:45:00,460.87,461.62,460.63,461.62,5796.0,441.7456,442.4645,441.5156,442.4645,5796.0
2021-05-27 12:50:00,462.05,462.07,461.73,462.05,445.0,442.8767,442.8958,442.5699,442.8767,445.0
2021-05-27 12:55:00,462.05,462.35,462.04,462.04,350.0,442.8767,443.1642,442.8671,442.8671,350.0
2021-05-27 13:00:00,461.62,461.81,461.62,461.81,200.0,442.4645,442.6466,442.4645,442.6466,200.0
2021-05-27 13:05:00,461.76,462.04,461.76,462.04,384.0,442.5987,442.8671,442.5987,442.8671,384.0
2021-05-27 13:10:00,461.98,461.98,461.49,461.58,540.0,442.8096,442.8096,442.3399,442.4262,540.0
2021-05-27 13:15:00,461.87,461.87,461.78,461.87,400.0,442.7041,442.7041,442.6179,442.7041,400.0
2021-05-27 13:20:00,461.69,461.69,461.69,461.69,100.0,442.5316,442.5316,442.5316,442.5316,100.0
2021-05-27 13:25:00,461.62,461.86,461.62,461.86,317.0,442.4645,442.6945,442.4645,442.6945,317.0
2021-05-27 13:30:00,462.03,462.03,462.02,462.03,100.0,442.8575,442.8575,442.8479,442.8575,100.0
2021-05-27 13:35:00,462.05,462.05,461.66,461.66,615.0,442.8767,442.8767,442.5028,442.5028,615.0
2021-05-27 13:40:00,461.14,461.46,461.03,461.21,1058.0,442.0044,442.3111,441.899,442.0715,1058.0
2021-05-27 13:45:00,461.36,461.36,461.19,461.36,933.0,442.2153,442.2153,442.0523,442.2153,933.0
2021-05-27 13:50:00,461.36,461.36,461.36,461.36,0.0,442.2153,442.2153,442.2153,442.2153,0.0
2021-05-27 13:55:00,461.71,461.71,461.7,461.71,100.0,442.5508,442.5508,442.5412,442.5508,100.0
2021-05-27 14:00:00,461.58,461.58,461.44,461.44,300.0,442.4262,442.4262,442.292,442.292,300.0
2021-05-27 14:05:00,461.47,461.47,461.47,461.47,100.0,442.3207,442.3207,442.3207,442.3207,100.0
2021-05-27 14:10:00,461.43,461.61,461.43,461.61,300.0,442.2824,442.4549,442.2824,442.4549,300.0
2021-05-27 14:15:00,461.39,461.46,461.24,461.24,1100.0,442.244,442.3111,442.1003,442.1003,1100.0
2021-05-27 14:20:00,461.58,461.71,461.57,461.63,400.0,442.4262,442.5508,442.4166,442.4741,400.0
2021-05-27 14:25:00,461.77,461.77,461.77,461.77,100.0,442.6083,442.6083,442.6083,442.6083,100.0
2021-05-27 14:30:00,461.77,462.23,461.74,462.23,1037.0,442.6083,443.0492,442.5795,443.0492,1037.0
2021-05-27 14:35:00,461.8,461.81,461.63,461.78,600.0,442.637,442.6466,442.4741,442.6179,600.0
2021-05-27 14:40:00,461.45,461.8,461.37,461.63,841.0,442.3016,442.637,442.2249,442.4741,841.0
2021-05-27 14:45:00,461.68,461.68,461.68,461.68,100.0,442.522,442.522,442.522,442.522,100.0
2021-05-27 14:50:00,461.35,461.35,461.25,461.25,300.0,442.2057,442.2057,442.1099,442.1099,300.0
2021-05-27 14:55:00,461.62,461.77,461.62,461.77,400.0,442.4645,442.6083,442.4645,442.6083,400.0
2021-05-27 15:00:00,461.58,461.82,461.2,461.21,1836.0,442.4262,442.6562,442.0619,442.0715,1836.0
2021-05-27 15:05:00,460.77,461.19,460.77,461.19,500.0,441.6498,442.0523,441.6498,442.0523,500.0
2021-05-27 15:10:00,461.1,461.17,461.04,461.04,402.0,441.9661,442.0332,441.9086,441.9086,402.0
2021-05-27 15:15:00,461.25,461.25,461.18,461.18,200.0,442.1099,442.1099,442.0428,442.0428,200.0
2021-05-27 15:20:00,460.98,461.0,460.98,461.0,581.0,441.8511,441.8702,441.8511,441.8702,581.0
2021-05-27 15:25:00,461.01,461.35,461.01,461.04,900.0,441.8798,442.2057,441.8798,441.9086,900.0
2021-05-27 15:30:00,460.98,461.06,460.8,460.92,1726.0,441.8511,441.9277,441.6785,441.7935,1726.0
2021-05-27 15:35:00,460.8,460.81,460.58,460.58,900.0,441.6785,441.6881,441.4677,441.4677,900.0
2021-05-27 15:40:00,460.38,460.53,460.15,460.48,1000.0,441.276,441.4197,441.0555,441.3718,1000.0
2021-05-27 15:45:00,460.39,460.57,460.12,460.5,1511.0,441.2855,441.4581,441.0267,441.391,1511.0
2021-05-27 15:50:00,460.05,460.05,458.85,459.24,14998.0,440.9597,440.9597,439.8094,440.1833,14998.0
2021-05-27 15:55:00,459.45,460.01,459.12,459.12,26549.0,440.3845,440.9213,440.0682,440.0682,26549.0
2021-05-28 09:30:00,462.0,463.52,462.0,462.84,7583.0,442.8287,444.2857,442.8287,443.6339,7583.0
2021-05-28 09:35:00,463.11,463.11,462.86,462.91,801.0,443.8927,443.8927,443.653,443.701,801.0
2021-05-28 09:40:00,462.99,462.99,462.99,462.99,100.0,443.7777,443.7777,443.7777,443.7777,100.0
2021-05-28 09:45:00,463.81,463.82,463.06,463.19,800.0,444.5636,444.5732,443.8447,443.9694,800.0
2021-05-28 09:50:00,463.19,463.19,463.19,463.19,0.0,443.9694,443.9694,443.9694,443.9694,0.0
2021-05-28 09:55:00,464.14,464.14,463.12,463.12,957.0,444.8799,444.8799,443.9023,443.9023,957.0
2021-05-28 10:00:00,463.84,463.98,463.48,463.75,1501.0,444.5924,444.7266,444.2473,444.5061,1501.0
2021-05-28 10:05:00,463.67,464.24,463.59,464.24,746.0,444.4294,444.9758,444.3528,444.9758,746.0
2021-05-28 10:10:00,463.34,463.34,462.73,463.08,600.0,444.1131,444.1131,443.5284,443.8639,600.0
2021-05-28 10:15:00,463.44,463.44,463.23,463.38,1074.0,444.209,444.209,444.0077,444.1515,1074.0
2021-05-28 10:20:00,463.83,464.17,463.63,463.64,985.0,444.5828,444.9087,444.3911,444.4007,985.0
2021-05-28 10:25:00,463.67,464.13,463.67,464.13,201.0,444.4294,444.8703,444.4294,444.8703,201.0
2021-05-28 10:30:00,464.34,464.34,463.53,463.79,1400.0,445.0716,445.0716,444.2952,444.5445,1400.0
2021-05-28 10:35:00,463.31,463.31,463.31,463.31,100.0,444.0844,444.0844,444.0844,444.0844,100.0
2021-05-28 10:40:00,463.64,463.73,463.61,463.61,720.0,444.4007,444.4869,444.3719,444.3719,720.0
2021-05-28 10:45:00,463.61,463.61,463.61,463.61,0.0,444.3719,444.3719,444.3719,444.3719,0.0
2021-05-28 10:50:00,463.52,463.52,463.19,463.19,307.0,444.2857,444.2857,443.9694,443.9694,307.0
2021-05-28 10:55:00,463.52,463.52,463.52,463.52,100.0,444.2857,444.2857,444.2857,444.2857,100.0
2021-05-28 11:00:00,463.23,463.23,462.97,462.97,300.0,444.0077,444.0077,443.7585,443.7585,300.0
2021-05-28 11:05:00,462.96,462.96,462.7,462.96,400.0,443.7489,443.7489,443.4997,443.7489,400.0
2021-05-28 11:10:00,462.85,462.85,462.73,462.73,400.0,443.6435,443.6435,443.5284,443.5284,400.0
2021-05-28 11:15:00,462.73,462.75,462.73,462.75,200.0,443.5284,443.5476,443.5284,443.5476,200.0
2021-05-28 11:20:00,462.95,463.44,462.94,463.44,400.0,443.7393,444.209,443.7297,444.209,400.0
2021-05-28 11:25:00,463.65,463.65,463.6,463.6,400.0,444.4103,444.4103,444.3623,444.3623,400.0
2021-05-28 11:30:00,463.42,463.42,463.07,463.25,700.0,444.1898,444.1898,443.8543,444.0269,700.0
2021-05-28 11:35:00,463.65,463.85,463.65,463.8,1100.0,444.4103,444.602,444.4103,444.554,1100.0
2021-05-28 11:40:00,463.68,463.68,463.23,463.23,700.0,444.439,444.439,444.0077,444.0077,700.0
2021-05-28 11:45:00,463.01,463.22,462.82,463.13,700.0,443.7968,443.9981,443.6147,443.9118,700.0
2021-05-28 11:50:00,463.13,463.13,463.13,463.13,0.0,443.9118,443.9118,443.9118,443.9118,0.0
2021-05-28 11:55:00,463.13,463.13,463.13,463.13,0.0,443.9118,443.9118,443.9118,443.9118,0.0
2021-05-28 12:00:00,462.86,462.86,462.14,462.14,510.0,443.653,443.653,442.9629,442.9629,510.0
2021-05-28 12:05:00,462.24,462.29,462.24,462.29,200.0,443.0588,443.1067,443.0588,443.1067,200.0
2021-05-28 12:10:00,462.8,462.84,462.69,462.69,600.0,443.5955,443.6339,443.4901,443.4901,600.0
2021-05-28 12:15:00,462.65,462.65,462.53,462.53,210.0,443.4518,443.4518,443.3367,443.3367,210.0
2021-05-28 12:20:00,462.87,462.93,462.83,462.93,601.0,443.6626,443.7201,443.6243,443.7201,601.0
2021-05-28 12:25:00,463.02,463.15,462.97,463.15,300.0,443.8064,443.931,443.7585,443.931,300.0
2021-05-28 12:30:00,463.16,463.16,462.6,462.72,700.0,443.9406,443.9406,443.4038,443.5189,700.0
2021-05-28 12:35:00,462.58,462.83,462.56,462.83,300.0,443.3847,443.6243,443.3655,443.6243,300.0
2021-05-28 12:40:00,462.83,462.83,462.83,462.83,0.0,443.6243,443.6243,443.6243,443.6243,0.0
2021-05-28 12:45:00,462.8,462.8,462.22,462.22,200.0,443.5955,443.5955,443.0396,443.0396,200.0
2021-05-28 12:50:00,461.89,461.98,461.83,461.83,400.0,442.7233,442.8096,442.6658,442.6658,400.0
2021-05-28 12:55:00,461.97,461.97,461.97,461.97,102.0,442.8,442.8,442.8,442.8,102.0
2021-05-28 13:00:00,462.1,462.24,462.09,462.24,200.0,442.9246,443.0588,442.915,443.0588,200.0
2021-05-28 13:05:00,462.25,462.25,462.23,462.23,500.0,443.0684,443.0684,443.0492,443.0492,500.0
2021-05-28 13:10:00,462.39,462.39,462.21,462.21,500.0,443.2025,443.2025,443.03,443.03,500.0
2021-05-28 13:15:00,462.62,462.62,462.62,462.62,100.0,443.423,443.423,443.423,443.423,100.0
2021-05-28 13:20:00,462.17,462.17,462.17,462.17,200.0,442.9917,442.9917,442.9917,442.9917,200.0
2021-05-28 13:25:00,462.37,462.37,462.37,462.37,100.0,443.1834,443.1834,443.1834,443.1834,100.0
2021-05-28 13:30:00,462.37,462.37,462.37,462.37,0.0,443.1834,443.1834,443.1834,443.1834,0.0
2021-05-28 13:35:00,462.37,462.37,462.37,462.37,0.0,443.1834,443.1834,443.1834,443.1834,0.0
2021-05-28 13:40:00,462.7,462.7,462.36,462.56,912.0,443.4997,443.4997,443.1738,443.3655,912.0
2021-05-28 13:45:00,462.83,463.02,462.69,463.02,900.0,443.6243,443.8064,443.4901,443.8064,900.0
2021-05-28 13:50:00,463.4,463.4,463.4,463.4,100.0,444.1706,444.1706,444.1706,444.1706,100.0
2021-05-28 13:55:00,463.4,463.4,463.4,463.4,0.0,444.1706,444.1706,444.1706,444.1706,0.0
2021-05-28 14:00:00,462.89,463.0,462.83,463.0,600.0,443.6818,443.7872,443.6243,443.7872,600.0
2021-05-28 14:05:00,462.74,462.74,462.74,462.74,101.0,443.538,443.538,443.538,443.538,101.0
2021-05-28 14:10:00,462.0,462.09,461.99,462.09,200.0,442.8287,442.915,442.8191,442.915,200.0
2021-05-28 14:15:00,462.35,462.37,462.35,462.37,200.0,443.1642,443.1834,443.1642,443.1834,200.0
2021-05-28 14:20:00,462.22,462.55,462.21,462.24,3771.0,443.0396,443.3559,443.03,443.0588,3771.0
2021-05-28 14:25:00,461.85,462.05,461.64,462.05,510.0,442.685,442.8767,442.4837,442.8767,510.0
2021-05-28 14:30:00,461.86,462.53,461.85,462.53,600.0,442.6945,443.3367,442.685,443.3367,600.0
2021-05-28 14:35:00,462.22,462.56,462.22,462.4,400.0,443.0396,443.3655,443.0396,443.2121,400.0
2021-05-28 14:40:00,462.4,462.4,462.4,462.4,0.0,443.2121,443.2121,443.2121,443.2121,0.0
2021-05-28 14:45:00,462.4,462.4,462.4,462.4,0.0,443.2121,443.2121,443.2121,443.2121,0.0
2021-05-28 14:50:00,462.45,462.45,462.32,462.33,300.0,443.2601,443.2601,443.1355,443.145,300.0
2021-05-28 14:55:00,462.44,462.58,462.35,462.58,886.0,443.2505,443.3847,443.1642,443.3847,886.0
2021-05-28 15:00:00,462.58,462.58,462.58,462.58,162.0,443.3847,443.3847,443.3847,443.3847,162.0
2021-05-28 15:05:00,462.58,462.58,462.58,462.58,0.0,443.3847,443.3847,443.3847,443.3847,0.0
2021-05-28 15:10:00,462.56,462.56,462.56,462.56,100.0,443.3655,443.3655,443.3655,443.3655,100.0
2021-05-28 15:15:00,462.56,462.56,462.56,462.56,0.0,443.3655,443.3655,443.3655,443.3655,0.0
2021-05-28 15:20:00,462.57,462.57,462.57,462.57,100.0,443.3751,443.3751,443.3751,443.3751,100.0
2021-05-28 15:25:00,462.62,462.85,462.58,462.58,1860.0,443.423,443.6435,443.3847,443.3847,1860.0
2021-05-28 15:30:00,462.58,462.65,462.51,462.61,600.0,443.3847,443.4518,443.3176,443.4134,600.0
2021-05-28 15:35:00,463.03,463.06,462.92,462.96,515.0,443.816,443.8447,443.7106,443.7489,515.0
2021-05-28 15:40:00,462.31,462.68,462.26,462.6,1344.0,443.1259,443.4805,443.0779,443.4038,1344.0
2021-05-28 15:45:00,462.56,462.74,462.49,462.74,1200.0,443.3655,443.538,443.2984,443.538,1200.0
2021-05-28 15:50:00,462.39,462.9,462.39,462.5,2486.0,443.2025,443.6914,443.2025,443.308,2486.0
2021-05-28 15:55:00,462.59,462.95,461.97,462.48,9004.0,443.3943,443.7393,442.8,443.2888,9004.0
2021-06-01 09:30:00,467.33,469.44,465.78,469.44,7927.0,447.9376,449.96,446.4519,449.96,7927.0
2021-06-01 09:35:00,469.39,469.39,466.06,466.2,600.0,449.9121,449.9121,446.7203,446.8544,600.0
2021-06-01 09:40:00,467.26,467.43,465.19,465.6,1926.0,447.8705,448.0334,445.8864,446.2793,1926.0
2021-06-01 09:45:00,465.59,466.28,465.56,466.27,3100.0,446.2698,446.9311,446.241,446.9215,3100.0
2021-06-01 09:50:00,466.51,467.49,466.51,466.61,800.0,447.1516,448.0909,447.1516,447.2474,800.0
2021-06-01 09:55:00,466.08,466.08,465.72,465.8,500.0,446.7394,446.7394,446.3944,446.471,500.0
2021-06-01 10:00:00,466.29,466.3,465.88,466.23,903.0,446.9407,446.9503,446.5477,446.8832,903.0
2021-06-01 10:05:00,466.23,466.23,466.23,466.23,0.0,446.8832,446.8832,446.8832,446.8832,0.0
2021-06-01 10:10:00,465.6,465.6,464.77,465.24,499.0,446.2793,446.2793,445.4838,445.9343,499.0
2021-06-01 10:15:00,465.25,465.29,464.57,464.57,800.0,445.9439,445.9822,445.2921,445.2921,800.0
2021-06-01 10:20:00,464.5,464.6,464.03,464.03,1407.0,445.225,445.3208,444.7745,444.7745,1407.0
2021-06-01 10:25:00,463.79,463.98,463.33,463.33,700.0,444.5445,444.7266,444.1035,444.1035,700.0
2021-06-01 10:30:00,463.33,463.51,462.48,462.83,2753.0,444.1035,444.2761,443.2888,443.6243,2753.0
2021-06-01 10:35:00,462.65,462.65,462.31,462.31,200.0,443.4518,443.4518,443.1259,443.1259,200.0
2021-06-01 10:40:00,462.46,463.15,462.46,462.94,1000.0,443.2696,443.931,443.2696,443.7297,1000.0
2021-06-01 10:45:00,463.33,463.33,463.12,463.12,400.0,444.1035,444.1035,443.9023,443.9023,400.0
2021-06-01 10:50:00,463.1,463.47,462.99,463.08,900.0,443.8831,444.2377,443.7777,443.8639,900.0
2021-06-01 10:55:00,462.75,462.87,462.75,462.81,540.0,443.5476,443.6626,443.5476,443.6051,540.0
2021-06-01 11:00:00,462.53,463.0,462.13,463.0,1216.0,443.3367,443.7872,442.9533,443.7872,1216.0
2021-06-01 11:05:00,463.12,463.12,463.12,463.12,200.0,443.9023,443.9023,443.9023,443.9023,200.0
2021-06-01 11:10:00,463.73,463.86,463.73,463.86,737.0,444.4869,444.6115,444.4869,444.6115,737.0
2021-06-01 11:15:00,464.61,464.61,464.55,464.56,300.0,445.3304,445.3304,445.2729,445.2825,300.0
2021-06-01 11:20:00,464.83,465.15,464.83,465.15,402.0,445.5413,445.848,445.5413,445.848,402.0
2021-06-01 11:25:00,465.49,465.53,464.92,464.92,600.0,446.1739,446.2123,445.6276,445.6276,600.0
2021-06-01 11:30:00,464.85,464.85,464.67,464.67,321.0,445.5605,445.5605,445.3879,445.3879,321.0
2021-06-01 11:35:00,465.19,465.69,465.19,465.4,1200.0,445.8864,446.3656,445.8864,446.0876,1200.0
2021-06-01 11:40:00,465.26,465.59,465.26,465.31,300.0,445.9535,446.2698,445.9535,446.0014,300.0
2021-06-01 11:45:00,465.05,465.05,465.05,465.05,101.0,445.7522,445.7522,445.7522,445.7522,101.0
2021-06-01 11:50:00,464.65,465.3,464.65,465.1,400.0,445.3688,445.9918,445.3688,445.8001,400.0
2021-06-01 11:55:00,465.25,465.25,464.91,464.91,864.0,445.9439,445.9439,445.618,445.618,864.0
2021-06-01 12:00:00,465.0,465.03,464.68,464.68,600.0,445.7042,445.733,445.3975,445.3975,600.0
2021-06-01 12:05:00,464.24,464.63,464.24,464.63,300.0,444.9758,445.3496,444.9758,445.3496,300.0
2021-06-01 12:10:00,464.83,464.83,464.83,464.83,100.0,445.5413,445.5413,445.5413,445.5413,100.0
2021-06-01 12:15:00,464.71,464.71,464.33,464.33,300.0,445.4263,445.4263,445.062,445.062,300.0
2021-06-01 12:20:00,463.99,463.99,463.98,463.99,100.0,444.7362,444.7362,444.7266,444.7362,100.0
2021-06-01 12:25:00,464.09,464.09,464.01,464.01,200.0,444.832,444.832,444.7553,444.7553,200.0
2021-06-01 12:30:00,464.04,464.08,463.97,464.03,600.0,444.7841,444.8224,444.717,444.7745,600.0
2021-06-01 12:35:00,464.29,464.29,464.29,464.29,200.0,445.0237,445.0237,445.0237,445.0237,200.0
2021-06-01 12:40:00,464.4,464.48,464.2,464.21,627.0,445.1291,445.2058,444.9374,444.947,627.0
2021-06-01 12:45:00,463.98,464.24,463.98,464.24,813.0,444.7266,444.9758,444.7266,444.9758,813.0
2021-06-01 12:50:00,463.72,463.78,463.68,463.69,400.0,444.4774,444.5349,444.439,444.4486,400.0
2021-06-01 12:55:00,463.51,463.51,463.33,463.33,600.0,444.2761,444.2761,444.1035,444.1035,600.0
2021-06-01 13:00:00,463.3,463.3,462.69,462.7,600.0,444.0748,444.0748,443.4901,443.4997,600.0
2021-06-01 13:05:00,462.45,462.76,462.37,462.41,1100.0,443.2601,443.5572,443.1834,443.2217,1100.0
2021-06-01 13:10:00,462.24,462.6,462.23,462.6,521.0,443.0588,443.4038,443.0492,443.4038,521.0
2021-06-01 13:15:00,462.5,462.5,462.29,462.34,941.0,443.308,443.308,443.1067,443.1546,941.0
2021-06-01 13:20:00,462.32,462.48,462.32,462.48,200.0,443.1355,443.2888,443.1355,443.2888,200.0
2021-06-01 13:25:00,462.16,462.24,461.64,461.64,800.0,442.9821,443.0588,442.4837,442.4837,800.0
2021-06-01 13:30:00,461.47,461.95,461.39,461.95,1670.0,442.3207,442.7808,442.244,442.7808,1670.0
2021-06-01 13:35:00,462.06,462.06,461.96,461.96,640.0,442.8862,442.8862,442.7904,442.7904,640.0
2021-06-01 13:40:00,461.61,461.62,461.6,461.62,300.0,442.4549,442.4645,442.4453,442.4645,300.0
2021-06-01 13:45:00,461.67,461.84,461.61,461.84,414.0,442.5124,442.6754,442.4549,442.6754,414.0
2021-06-01 13:50:00,461.95,461.95,461.59,461.66,500.0,442.7808,442.7808,442.4357,442.5028,500.0
2021-06-01 13:55:00,461.81,461.81,461.75,461.75,488.0,442.6466,442.6466,442.5891,442.5891,488.0
2021-06-01 14:00:00,461.69,462.32,461.68,462.16,900.0,442.5316,443.1355,442.522,442.9821,900.0
2021-06-01 14:05:00,462.07,462.15,462.07,462.15,200.0,442.8958,442.9725,442.8958,442.9725,200.0
2021-06-01 14:10:00,462.3,462.3,462.29,462.29,316.0,443.1163,443.1163,443.1067,443.1067,316.0
2021-06-01 14:15:00,462.07,462.28,462.07,462.28,640.0,442.8958,443.0971,442.8958,443.0971,640.0
2021-06-01 14:20:00,462.53,462.79,462.53,462.79,200.0,443.3367,443.586,443.3367,443.586,200.0
2021-06-01 14:25:00,462.95,462.95,462.68,462.68,500.0,443.7393,443.7393,443.4805,443.4805,500.0
2021-06-01 14:30:00,463.05,463.07,462.72,462.86,897.0,443.8352,443.8543,443.5189,443.653,897.0
2021-06-01 14:35:00,463.25,463.89,463.25,463.7,1000.0,444.0269,444.6403,444.0269,444.4582,1000.0
2021-06-01 14:40:00,463.79,464.25,463.79,464.25,500.0,444.5445,444.9854,444.5445,444.9854,500.0
2021-06-01 14:45:00,464.25,464.42,464.05,464.42,300.0,444.9854,445.1483,444.7937,445.1483,300.0
2021-06-01 14:50:00,464.88,464.94,464.69,464.69,300.0,445.5892,445.6467,445.4071,445.4071,300.0
2021-06-01 14:55:00,464.87,464.9,464.47,464.47,834.0,445.5796,445.6084,445.1962,445.1962,834.0
2021-06-01 15:00:00,464.39,464.42,463.74,463.74,776.0,445.1196,445.1483,444.4965,444.4965,776.0
2021-06-01 15:05:00,463.96,463.96,463.4,463.4,800.0,444.7074,444.7074,444.1706,444.1706,800.0
2021-06-01 15:10:00,463.55,463.72,463.55,463.72,403.0,444.3144,444.4774,444.3144,444.4774,403.0
2021-06-01 15:15:00,463.54,463.62,463.33,463.62,504.0,444.3048,444.3815,444.1035,444.3815,504.0
2021-06-01 15:20:00,463.59,463.83,463.51,463.69,706.0,444.3528,444.5828,444.2761,444.4486,706.0
2021-06-01 15:25:00,463.68,463.68,463.04,463.15,1026.0,444.439,444.439,443.8256,443.931,1026.0
2021-06-01 15:30:00,463.02,463.04,462.57,462.95,1611.0,443.8064,443.8256,443.3751,443.7393,1611.0
2021-06-01 15:35:00,462.94,463.0,462.92,462.99,682.0,443.7297,443.7872,443.7106,443.7777,682.0
2021-06-01 15:40:00,463.1,463.1,462.79,462.79,600.0,443.8831,443.8831,443.586,443.586,600.0
2021-06-01 15:45:00,462.88,463.51,462.79,463.51,2120.0,443.6722,444.2761,443.586,444.2761,2120.0
2021-06-01 15:50:00,463.46,464.04,462.46,462.79,2748.0,444.2281,444.7841,443.2696,443.586,2748.0
2021-06-01 15:55:00,462.68,462.95,462.35,462.95,9344.0,443.4805,443.7393,443.1642,443.7393,9344.0
2021-06-02 09:30:00,462.57,463.17,462.53,462.53,2767.0,443.3751,443.9502,443.3367,443.3367,2767.0
2021-06-02 09:35:00,461.7,461.7,460.37,460.37,400.0,442.5412,442.5412,441.2664,441.2664,400.0
2021-06-02 09:40:00,460.37,460.37,460.37,460.37,0.0,441.2664,441.2664,441.2664,441.2664,0.0
2021-06-02 09:45:00,460.37,462.05,460.27,462.05,2376.0,441.2664,442.8767,441.1705,442.8767,2376.0
2021-06-02 09:50:00,462.5,462.5,461.67,461.67,300.0,443.308,443.308,442.5124,442.5124,300.0
2021-06-02 09:55:00,461.73,462.22,461.73,462.22,300.0,442.5699,443.0396,442.5699,443.0396,300.0
2021-06-02 10:00:00,462.31,463.1,462.3,463.06,955.0,443.1259,443.8831,443.1163,443.8447,955.0
2021-06-02 10:05:00,462.28,462.28,462.21,462.21,200.0,443.0971,443.0971,443.03,443.03,200.0
2021-06-02 10:10:00,462.46,463.55,462.46,463.55,1920.0,443.2696,444.3144,443.2696,444.3144,1920.0
2021-06-02 10:15:00,462.74,462.77,462.74,462.77,300.0,443.538,443.5668,443.538,443.5668,300.0
2021-06-02 10:20:00,463.07,463.17,462.49,462.91,1802.0,443.8543,443.9502,443.2984,443.701,1802.0
2021-06-02 10:25:00,462.44,462.44,462.29,462.29,201.0,443.2505,443.2505,443.1067,443.1067,201.0
2021-06-02 10:30:00,462.58,462.58,462.58,462.58,200.0,443.3847,443.3847,443.3847,443.3847,200.0
2021-06-02 10:35:00,463.12,463.12,462.57,462.67,1104.0,443.9023,443.9023,443.3751,443.4709,1104.0
2021-06-02 10:40:00,462.87,463.28,462.87,463.28,820.0,443.6626,444.0556,443.6626,444.0556,820.0
2021-06-02 10:45:00,463.99,463.99,463.82,463.82,306.0,444.7362,444.7362,444.5732,444.5732,306.0
2021-06-02 10:50:00,463.62,463.63,463.32,463.33,547.0,444.3815,444.3911,444.094,444.1035,547.0
2021-06-02 10:55:00,464.11,464.11,464.08,464.08,400.0,444.8512,444.8512,444.8224,444.8224,400.0
2021-06-02 11:00:00,464.15,464.4,463.75,464.4,1200.0,444.8895,445.1291,444.5061,445.1291,1200.0
2021-06-02 11:05:00,464.58,464.58,464.57,464.57,300.0,445.3017,445.3017,445.2921,445.2921,300.0
2021-06-02 11:10:00,464.44,465.06,464.43,464.86,1600.0,445.1675,445.7618,445.1579,445.5701,1600.0
2021-06-02 11:15:00,464.81,465.05,464.81,465.01,1857.0,445.5221,445.7522,445.5221,445.7138,1857.0
2021-06-02 11:20:00,465.19,465.92,465.19,465.89,1802.0,445.8864,446.5861,445.8864,446.5573,1802.0
2021-06-02 11:25:00,465.84,466.0,465.84,465.84,950.0,446.5094,446.6627,446.5094,446.5094,950.0
2021-06-02 11:30:00,465.98,466.26,465.88,466.08,1800.0,446.6436,446.912,446.5477,446.7394,1800.0
2021-06-02 11:35:00,466.15,466.33,466.05,466.05,1551.0,446.8065,446.9791,446.7107,446.7107,1551.0
2021-06-02 11:40:00,466.0,466.46,465.96,466.46,1800.0,446.6627,447.1037,446.6244,447.1037,1800.0
2021-06-02 11:45:00,466.4,466.47,466.0,466.14,1040.0,447.0461,447.1132,446.6627,446.7969,1040.0
2021-06-02 11:50:00,465.87,465.87,465.07,465.07,454.0,446.5381,446.5381,445.7713,445.7713,454.0
2021-06-02 11:55:00,464.92,465.29,464.92,465.18,981.0,445.6276,445.9822,445.6276,445.8768,981.0
2021-06-02 12:00:00,464.56,464.56,464.54,464.55,1600.0,445.2825,445.2825,445.2633,445.2729,1600.0
2021-06-02 12:05:00,464.55,464.55,464.55,464.55,0.0,445.2729,445.2729,445.2729,445.2729,0.0
2021-06-02 12:10:00,463.66,463.66,463.44,463.45,699.0,444.4198,444.4198,444.209,444.2186,699.0
2021-06-02 12:15:00,463.15,463.52,462.96,462.96,1012.0,443.931,444.2857,443.7489,443.7489,1012.0
2021-06-02 12:20:00,462.95,463.23,462.95,463.23,602.0,443.7393,444.0077,443.7393,444.0077,602.0
2021-06-02 12:25:00,462.71,462.81,462.7,462.81,500.0,443.5093,443.6051,443.4997,443.6051,500.0
2021-06-02 12:30:00,462.29,462.4,462.14,462.4,939.0,443.1067,443.2121,442.9629,443.2121,939.0
2021-06-02 12:35:00,462.73,462.85,462.73,462.85,351.0,443.5284,443.6435,443.5284,443.6435,351.0
2021-06-02 12:40:00,462.7,462.84,462.47,462.47,1809.0,443.4997,443.6339,443.2792,443.2792,1809.0
2021-06-02 12:45:00,462.45,462.9,462.45,462.84,1331.0,443.2601,443.6914,443.2601,443.6339,1331.0
2021-06-02 12:50:00,462.85,463.15,462.84,462.84,902.0,443.6435,443.931,443.6339,443.6339,902.0
2021-06-02 12:55:00,462.42,462.42,462.42,462.42,100.0,443.2313,443.2313,443.2313,443.2313,100.0
2021-06-02 13:00:00,462.52,462.84,462.52,462.84,300.0,443.3272,443.6339,443.3272,443.6339,300.0
2021-06-02 13:05:00,462.91,462.93,462.63,462.92,1595.0,443.701,443.7201,443.4326,443.7106,1595.0
2021-06-02 13:10:00,462.95,463.11,462.92,462.92,1264.0,443.7393,443.8927,443.7106,443.7106,1264.0
2021-06-02 13:15:00,462.96,462.96,462.81,462.85,900.0,443.7489,443.7489,443.6051,443.6435,900.0
2021-06-02 13:20:00,462.8,462.8,462.5,462.54,600.0,443.5955,443.5955,443.308,443.3463,600.0
2021-06-02 13:25:00,462.71,462.71,462.49,462.52,591.0,443.5093,443.5093,443.2984,443.3272,591.0
2021-06-02 13:30:00,462.49,462.57,462.49,462.51,499.0,443.2984,443.3751,443.2984,443.3176,499.0
2021-06-02 13:35:00,462.63,462.78,462.62,462.78,429.0,443.4326,443.5764,443.423,443.5764,429.0
2021-06-02 13:40:00,463.06,463.06,462.92,462.92,722.0,443.8447,443.8447,443.7106,443.7106,722.0
2021-06-02 13:45:00,463.24,463.47,463.13,463.42,800.0,444.0173,444.2377,443.9118,444.1898,800.0
2021-06-02 13:50:00,463.57,463.73,463.36,463.38,632.0,444.3336,444.4869,444.1323,444.1515,632.0
2021-06-02 13:55:00,463.54,463.95,463.51,463.95,530.0,444.3048,444.6978,444.2761,444.6978,530.0
2021-06-02 14:00:00,463.93,463.93,463.93,463.93,202.0,444.6786,444.6786,444.6786,444.6786,202.0
2021-06-02 14:05:00,464.15,464.15,463.66,463.66,300.0,444.8895,444.8895,444.4198,444.4198,300.0
2021-06-02 14:10:00,463.27,463.27,463.25,463.25,431.0,444.046,444.046,444.0269,444.0269,431.0
2021-06-02 14:15:00,463.21,463.68,463.21,463.68,321.0,443.9885,444.439,443.9885,444.439,321.0
2021-06-02 14:20:00,463.63,463.63,463.33,463.52,802.0,444.3911,444.3911,444.1035,444.2857,802.0
2021-06-02 14:25:00,463.52,463.52,463.52,463.52,0.0,444.2857,444.2857,444.2857,444.2857,0.0
2021-06-02 14:30:00,463.25,463.27,463.25,463.27,200.0,444.0269,444.046,444.0269,444.046,200.0
2021-06-02 14:35:00,462.95,462.98,462.93,462.98,450.0,443.7393,443.7681,443.7201,443.7681,450.0
2021-06-02 14:40:00,462.98,462.98,462.98,462.98,0.0,443.7681,443.7681,443.7681,443.7681,0.0
2021-06-02 14:45:00,462.75,462.75,462.68,462.68,300.0,443.5476,443.5476,443.4805,443.4805,300.0
2021-06-02 14:50:00,462.9,462.9,462.7,462.7,500.0,443.6914,443.6914,443.4997,443.4997,500.0
2021-06-02 14:55:00,462.61,462.8,462.61,462.75,503.0,443.4134,443.5955,443.4134,443.5476,503.0
2021-06-02 15:00:00,462.69,462.87,462.68,462.68,1194.0,443.4901,443.6626,443.4805,443.4805,1194.0
2021-06-02 15:05:00,462.92,462.92,462.06,462.33,2813.0,443.7106,443.7106,442.8862,443.145,2813.0
2021-06-02 15:10:00,462.57,462.57,462.57,462.57,300.0,443.3751,443.3751,443.3751,443.3751,300.0
2021-06-02 15:15:00,462.56,462.56,462.51,462.54,495.0,443.3655,443.3655,443.3176,443.3463,495.0
2021-06-02 15:20:00,462.27,462.27,462.0,462.01,1116.0,443.0875,443.0875,442.8287,442.8383,1116.0
2021-06-02 15:25:00,461.95,461.97,461.78,461.9,2404.0,442.7808,442.8,442.6179,442.7329,2404.0
2021-06-02 15:30:00,461.62,461.62,461.42,461.56,1804.0,442.4645,442.4645,442.2728,442.407,1804.0
2021-06-02 15:35:00,461.58,461.58,461.34,461.56,2033.0,442.4262,442.4262,442.1961,442.407,2033.0
2021-06-02 15:40:00,461.38,461.38,461.01,461.01,2200.0,442.2345,442.2345,441.8798,441.8798,2200.0
2021-06-02 15:45:00,461.04,462.38,461.03,462.27,3139.0,441.9086,443.193,441.899,443.0875,3139.0
2021-06-02 15:50:00,462.21,462.35,461.73,462.05,2503.0,443.03,443.1642,442.5699,442.8767,2503.0
2021-06-02 15:55:00,462.0,462.0,461.63,461.63,10416.0,442.8287,442.8287,442.4741,442.4741,10416.0
2021-06-03 09:30:00,460.0,460.18,459.2,459.2,2876.0,440.9117,441.0843,440.1449,440.1449,2876.0
2021-06-03 09:35:00,459.23,459.23,459.08,459.08,200.0,440.1737,440.1737,440.0299,440.0299,200.0
2021-06-03 09:40:00,459.56,460.01,459.33,459.47,1186.0,440.49,440.9213,440.2695,440.4037,1186.0
2021-06-03 09:45:00,458.7,460.38,458.59,460.38,1600.0,439.6657,441.276,439.5602,441.276,1600.0
2021-06-03 09:50:00,460.3,460.3,459.57,459.57,400.0,441.1993,441.1993,440.4996,440.4996,400.0
2021-06-03 09:55:00,458.93,459.84,458.93,459.52,1300.0,439.8861,440.7584,439.8861,440.4516,1300.0
2021-06-03 10:00:00,459.14,459.14,458.52,458.52,602.0,440.0874,440.0874,439.4931,439.4931,602.0
2021-06-03 10:05:00,458.63,458.78,457.57,458.51,800.0,439.5986,439.7424,438.5826,439.4836,800.0
2021-06-03 10:10:00,458.25,458.25,458.24,458.25,100.0,439.2343,439.2343,439.2248,439.2343,100.0
2021-06-03 10:15:00,458.0,458.46,458.0,458.46,600.0,438.9947,439.4356,438.9947,439.4356,600.0
2021-06-03 10:20:00,458.16,458.37,458.16,458.33,300.0,439.1481,439.3494,439.1481,439.311,300.0
2021-06-03 10:25:00,458.04,458.22,457.31,457.85,1200.0,439.0331,439.2056,438.3334,438.8509,1200.0
2021-06-03 10:30:00,458.18,459.04,458.18,459.04,600.0,439.1672,439.9916,439.1672,439.9916,600.0
2021-06-03 10:35:00,459.04,459.04,459.04,459.04,0.0,439.9916,439.9916,439.9916,439.9916,0.0
2021-06-03 10:40:00,459.04,459.04,459.04,459.04,0.0,439.9916,439.9916,439.9916,439.9916,0.0
2021-06-03 10:45:00,459.1,460.29,459.1,460.29,261.0,440.0491,441.1897,440.0491,441.1897,261.0
2021-06-03 10:50:00,460.28,461.0,460.28,461.0,370.0,441.1801,441.8702,441.1801,441.8702,370.0
2021-06-03 10:55:00,462.21,462.21,462.21,462.21,100.0,443.03,443.03,443.03,443.03,100.0
2021-06-03 11:00:00,462.16,462.16,462.14,462.14,200.0,442.9821,442.9821,442.9629,442.9629,200.0
2021-06-03 11:05:00,462.79,463.29,462.79,463.29,700.0,443.586,444.0652,443.586,444.0652,700.0
2021-06-03 11:10:00,463.07,463.3,463.07,463.3,301.0,443.8543,444.0748,443.8543,444.0748,301.0
2021-06-03 11:15:00,463.39,463.39,463.39,463.39,100.0,444.1611,444.1611,444.1611,444.1611,100.0
2021-06-03 11:20:00,464.41,464.56,464.41,464.56,200.0,445.1387,445.2825,445.1387,445.2825,200.0
2021-06-03 11:25:00,464.7,464.7,464.54,464.57,300.0,445.4167,445.4167,445.2633,445.2921,300.0
2021-06-03 11:30:00,464.36,464.36,464.36,464.36,100.0,445.0908,445.0908,445.0908,445.0908,100.0
2021-06-03 11:35:00,464.44,464.63,464.44,464.63,497.0,445.1675,445.3496,445.1675,445.3496,497.0
2021-06-03 11:40:00,464.26,464.26,464.26,464.26,100.0,444.995,444.995,444.995,444.995,100.0
2021-06-03 11:45:00,464.21,464.21,464.05,464.06,200.0,444.947,444.947,444.7937,444.8033,200.0
2021-06-03 11:50:00,464.28,464.28,463.77,464.11,3560.0,445.0141,445.0141,444.5253,444.8512,3560.0
2021-06-03 11:55:00,464.34,464.34,464.33,464.34,100.0,445.0716,445.0716,445.062,445.0716,100.0
2021-06-03 12:00:00,464.18,464.18,464.18,464.18,100.0,444.9183,444.9183,444.9183,444.9183,100.0
2021-06-03 12:05:00,464.06,464.07,464.06,464.06,100.0,444.8033,444.8128,444.8033,444.8033,100.0
2021-06-03 12:10:00,463.51,463.82,463.51,463.82,497.0,444.2761,444.5732,444.2761,444.5732,497.0
2021-06-03 12:15:00,463.36,463.36,463.36,463.36,100.0,444.1323,444.1323,444.1323,444.1323,100.0
2021-06-03 12:20:00,463.26,463.32,463.26,463.32,200.0,444.0364,444.094,444.0364,444.094,200.0
2021-06-03 12:25:00,463.36,463.43,463.08,463.21,1901.0,444.1323,444.1994,443.8639,443.9885,1901.0
2021-06-03 12:30:00,463.51,463.51,463.2,463.2,300.0,444.2761,444.2761,443.9789,443.9789,300.0
2021-06-03 12:35:00,463.2,463.2,463.2,463.2,0.0,443.9789,443.9789,443.9789,443.9789,0.0
2021-06-03 12:40:00,463.01,463.34,463.01,463.01,300.0,443.7968,444.1131,443.7968,443.7968,300.0
2021-06-03 12:45:00,462.94,462.94,462.93,462.94,100.0,443.7297,443.7297,443.7201,443.7297,100.0
2021-06-03 12:50:00,462.6,462.74,462.38,462.74,900.0,443.4038,443.538,443.193,443.538,900.0
2021-06-03 12:55:00,462.74,462.74,462.74,462.74,0.0,443.538,443.538,443.538,443.538,0.0
2021-06-03 13:00:00,462.38,462.41,461.96,462.33,3271.0,443.193,443.2217,442.7904,443.145,3271.0
2021-06-03 13:05:00,462.46,463.12,462.46,462.51,5195.0,443.2696,443.9023,443.2696,443.3176,5195.0
2021-06-03 13:10:00,463.1,463.1,461.74,461.86,4299.0,443.8831,443.8831,442.5795,442.6945,4299.0
2021-06-03 13:15:00,462.1,462.38,462.1,462.38,312.0,442.9246,443.193,442.9246,443.193,312.0
2021-06-03 13:20:00,462.4,462.85,462.4,462.85,700.0,443.2121,443.6435,443.2121,443.6435,700.0
2021-06-03 13:25:00,463.0,463.0,462.99,462.99,200.0,443.7872,443.7872,443.7777,443.7777,200.0
2021-06-03 13:30:00,462.77,462.77,462.54,462.65,1332.0,443.5668,443.5668,443.3463,443.4518,1332.0
2021-06-03 13:35:00,463.01,463.2,462.84,462.84,800.0,443.7968,443.9789,443.6339,443.6339,800.0
2021-06-03 13:40:00,462.84,462.84,462.64,462.64,204.0,443.6339,443.6339,443.4422,443.4422,204.0
2021-06-03 13:45:00,462.58,462.68,462.46,462.46,500.0,443.3847,443.4805,443.2696,443.2696,500.0
2021-06-03 13:50:00,462.46,462.46,462.46,462.46,0.0,443.2696,443.2696,443.2696,443.2696,0.0
2021-06-03 13:55:00,462.63,462.72,462.63,462.72,300.0,443.4326,443.5189,443.4326,443.5189,300.0
2021-06-03 14:00:00,462.85,463.0,462.78,462.78,700.0,443.6435,443.7872,443.5764,443.5764,700.0
2021-06-03 14:05:00,462.72,462.73,462.39,462.39,839.0,443.5189,443.5284,443.2025,443.2025,839.0
2021-06-03 14:10:00,462.4,462.65,462.33,462.65,1300.0,443.2121,443.4518,443.145,443.4518,1300.0
2021-06-03 14:15:00,462.6,462.77,462.59,462.64,300.0,443.4038,443.5668,443.3943,443.4422,300.0
2021-06-03 14:20:00,462.71,463.17,462.71,463.03,800.0,443.5093,443.9502,443.5093,443.816,800.0
2021-06-03 14:25:00,463.24,463.24,463.24,463.24,100.0,444.0173,444.0173,444.0173,444.0173,100.0
2021-06-03 14:30:00,463.38,463.38,463.38,463.38,100.0,444.1515,444.1515,444.1515,444.1515,100.0
2021-06-03 14:35:00,463.34,463.34,463.28,463.34,309.0,444.1131,444.1131,444.0556,444.1131,309.0
2021-06-03 14:40:00,463.35,463.35,463.35,463.35,100.0,444.1227,444.1227,444.1227,444.1227,100.0
2021-06-03 14:45:00,463.15,463.17,463.14,463.17,300.0,443.931,443.9502,443.9214,443.9502,300.0
2021-06-03 14:50:00,463.29,463.42,463.29,463.42,200.0,444.0652,444.1898,444.0652,444.1898,200.0
2021-06-03 14:55:00,463.31,463.31,463.3,463.31,100.0,444.0844,444.0844,444.0748,444.0844,100.0
2021-06-03 15:00:00,463.34,463.64,463.34,463.46,1051.0,444.1131,444.4007,444.1131,444.2281,1051.0
2021-06-03 15:05:00,463.21,463.21,463.21,463.21,100.0,443.9885,443.9885,443.9885,443.9885,100.0
2021-06-03 15:10:00,463.44,463.44,463.27,463.27,200.0,444.209,444.209,444.046,444.046,200.0
2021-06-03 15:15:00,463.27,463.27,463.27,463.27,0.0,444.046,444.046,444.046,444.046,0.0
2021-06-03 15:20:00,463.29,463.43,463.29,463.43,200.0,444.0652,444.1994,444.0652,444.1994,200.0
2021-06-03 15:25:00,463.43,463.56,463.32,463.48,700.0,444.1994,444.324,444.094,444.2473,700.0
2021-06-03 15:30:00,463.52,463.67,463.48,463.67,600.0,444.2857,444.4294,444.2473,444.4294,600.0
2021-06-03 15:35:00,463.67,464.17,463.62,464.15,803.0,444.4294,444.9087,444.3815,444.8895,803.0
2021-06-03 15:40:00,464.22,464.22,463.92,463.92,600.0,444.9566,444.9566,444.6691,444.6691,600.0
2021-06-03 15:45:00,463.95,463.97,463.45,463.54,1074.0,444.6978,444.717,444.2186,444.3048,1074.0
2021-06-03 15:50:00,463.85,463.92,463.35,463.37,2870.0,444.602,444.6691,444.1227,444.1419,2870.0
2021-06-03 15:55:00,463.42,463.79,463.03,463.36,7926.0,444.1898,444.5445,443.816,444.1323,7926.0
2021-06-04 09:30:00,465.9,465.93,464.94,465.84,3168.0,446.5669,446.5957,445.6467,446.5094,3168.0
2021-06-04 09:35:00,465.6,466.78,465.05,465.05,1200.0,446.2793,447.4104,445.7522,445.7522,1200.0
2021-06-04 09:40:00,464.95,464.96,464.95,464.95,467.0,445.6563,445.6659,445.6563,445.6563,467.0
2021-06-04 09:45:00,465.06,465.06,464.23,464.23,710.0,445.7618,445.7618,444.9662,444.9662,710.0
2021-06-04 09:50:00,464.3,464.3,463.27,463.27,455.0,445.0333,445.0333,444.046,444.046,455.0
2021-06-04 09:55:00,463.31,463.72,463.3,463.72,300.0,444.0844,444.4774,444.0748,444.4774,300.0
2021-06-04 10:00:00,464.15,464.15,463.25,463.42,1130.0,444.8895,444.8895,444.0269,444.1898,1130.0
2021-06-04 10:05:00,462.94,463.28,462.94,463.09,880.0,443.7297,444.0556,443.7297,443.8735,880.0
2021-06-04 10:10:00,462.6,462.86,462.59,462.86,606.0,443.4038,443.653,443.3943,443.653,606.0
2021-06-04 10:15:00,462.5,462.52,462.5,462.52,200.0,443.308,443.3272,443.308,443.3272,200.0
2021-06-04 10:20:00,462.36,462.4,462.18,462.4,305.0,443.1738,443.2121,443.0013,443.2121,305.0
2021-06-04 10:25:00,462.08,462.08,462.08,462.08,100.0,442.9054,442.9054,442.9054,442.9054,100.0
2021-06-04 10:30:00,461.58,461.82,461.52,461.82,400.0,442.4262,442.6562,442.3687,442.6562,400.0
2021-06-04 10:35:00,462.0,462.0,461.7,461.7,500.0,442.8287,442.8287,442.5412,442.5412,500.0
2021-06-04 10:40:00,461.93,461.93,461.43,461.58,500.0,442.7616,442.7616,442.2824,442.4262,500.0
2021-06-04 10:45:00,461.62,462.27,461.61,462.19,600.0,442.4645,443.0875,442.4549,443.0108,600.0
2021-06-04 10:50:00,462.87,462.87,462.87,462.87,300.0,443.6626,443.6626,443.6626,443.6626,300.0
2021-06-04 10:55:00,462.16,462.16,462.16,462.16,100.0,442.9821,442.9821,442.9821,442.9821,100.0
2021-06-04 11:00:00,462.43,463.09,462.25,462.81,1912.0,443.2409,443.8735,443.0684,443.6051,1912.0
2021-06-04 11:05:00,463.11,463.11,462.28,462.28,1312.0,443.8927,443.8927,443.0971,443.0971,1312.0
2021-06-04 11:10:00,461.53,461.53,461.52,461.53,100.0,442.3782,442.3782,442.3687,442.3782,100.0
2021-06-04 11:15:00,461.68,461.68,461.27,461.39,600.0,442.522,442.522,442.129,442.244,600.0
2021-06-04 11:20:00,461.39,461.61,461.39,461.61,291.0,442.244,442.4549,442.244,442.4549,291.0
2021-06-04 11:25:00,461.78,462.89,461.78,462.04,5834.0,442.6179,443.6818,442.6179,442.8671,5834.0
2021-06-04 11:30:00,462.14,462.18,462.14,462.18,300.0,442.9629,443.0013,442.9629,443.0013,300.0
2021-06-04 11:35:00,461.97,462.67,461.61,461.61,1201.0,442.8,443.4709,442.4549,442.4549,1201.0
2021-06-04 11:40:00,461.72,462.04,461.72,462.04,500.0,442.5604,442.8671,442.5604,442.8671,500.0
2021-06-04 11:45:00,461.83,461.99,461.74,461.99,400.0,442.6658,442.8191,442.5795,442.8191,400.0
2021-06-04 11:50:00,461.91,461.91,461.5,461.5,308.0,442.7425,442.7425,442.3495,442.3495,308.0
2021-06-04 11:55:00,461.46,461.46,461.46,461.46,100.0,442.3111,442.3111,442.3111,442.3111,100.0
2021-06-04 12:00:00,461.84,461.84,461.72,461.72,395.0,442.6754,442.6754,442.5604,442.5604,395.0
2021-06-04 12:05:00,461.72,461.72,461.33,461.33,520.0,442.5604,442.5604,442.1865,442.1865,520.0
2021-06-04 12:10:00,461.33,461.33,461.33,461.33,0.0,442.1865,442.1865,442.1865,442.1865,0.0
2021-06-04 12:15:00,461.25,461.25,461.09,461.16,900.0,442.1099,442.1099,441.9565,442.0236,900.0
2021-06-04 12:20:00,461.11,461.32,461.1,461.24,700.0,441.9757,442.177,441.9661,442.1003,700.0
2021-06-04 12:25:00,461.33,461.34,461.3,461.32,501.0,442.1865,442.1961,442.1578,442.177,501.0
2021-06-04 12:30:00,461.46,462.22,461.38,462.22,1000.0,442.3111,443.0396,442.2345,443.0396,1000.0
2021-06-04 12:35:00,462.09,462.22,462.05,462.05,392.0,442.915,443.0396,442.8767,442.8767,392.0
2021-06-04 12:40:00,462.14,462.21,462.14,462.21,233.0,442.9629,443.03,442.9629,443.03,233.0
2021-06-04 12:45:00,462.47,462.47,462.47,462.47,200.0,443.2792,443.2792,443.2792,443.2792,200.0
2021-06-04 12:50:00,462.75,462.75,462.75,462.75,100.0,443.5476,443.5476,443.5476,443.5476,100.0
2021-06-04 12:55:00,462.9,462.9,462.9,462.9,100.0,443.6914,443.6914,443.6914,443.6914,100.0
2021-06-04 13:00:00,463.17,463.25,462.89,463.02,600.0,443.9502,444.0269,443.6818,443.8064,600.0
2021-06-04 13:05:00,462.99,462.99,462.94,462.94,490.0,443.7777,443.7777,443.7297,443.7297,490.0
2021-06-04 13:10:00,462.85,463.16,462.85,463.16,300.0,443.6435,443.9406,443.6435,443.9406,300.0
2021-06-04 13:15:00,462.98,462.98,462.9,462.9,208.0,443.7681,443.7681,443.6914,443.6914,208.0
2021-06-04 13:20:00,462.74,462.74,462.74,462.74,100.0,443.538,443.538,443.538,443.538,100.0
2021-06-04 13:25:00,462.78,462.92,462.78,462.92,300.0,443.5764,443.7106,443.5764,443.7106,300.0
2021-06-04 13:30:00,463.2,463.36,463.0,463.36,700.0,443.9789,444.1323,443.7872,444.1323,700.0
2021-06-04 13:35:00,463.36,463.36,463.36,463.36,0.0,444.1323,444.1323,444.1323,444.1323,0.0
2021-06-04 13:40:00,463.52,463.57,463.29,463.4,700.0,444.2857,444.3336,444.0652,444.1706,700.0
2021-06-04 13:45:00,463.68,463.74,463.68,463.73,212.0,444.439,444.4965,444.439,444.4869,212.0
2021-06-04 13:50:00,463.61,463.61,463.46,463.47,510.0,444.3719,444.3719,444.2281,444.2377,510.0
2021-06-04 13:55:00,463.47,463.47,463.47,463.47,0.0,444.2377,444.2377,444.2377,444.2377,0.0
2021-06-04 14:00:00,463.64,463.81,463.64,463.81,200.0,444.4007,444.5636,444.4007,444.5636,200.0
2021-06-04 14:05:00,463.81,463.81,463.81,463.81,0.0,444.5636,444.5636,444.5636,444.5636,0.0
2021-06-04 14:10:00,464.05,464.13,463.94,464.13,511.0,444.7937,444.8703,444.6882,444.8703,511.0
2021-06-04 14:15:00,464.02,464.02,463.53,463.54,507.0,444.7649,444.7649,444.2952,444.3048,507.0
2021-06-04 14:20:00,463.61,463.64,463.48,463.48,300.0,444.3719,444.4007,444.2473,444.2473,300.0
2021-06-04 14:25:00,463.75,463.83,463.75,463.83,200.0,444.5061,444.5828,444.5061,444.5828,200.0
2021-06-04 14:30:00,463.99,463.99,463.99,463.99,100.0,444.7362,444.7362,444.7362,444.7362,100.0
2021-06-04 14:35:00,464.44,464.44,464.44,464.44,100.0,445.1675,445.1675,445.1675,445.1675,100.0
2021-06-04 14:40:00,464.64,464.66,464.64,464.66,597.0,445.3592,445.3784,445.3592,445.3784,597.0
2021-06-04 14:45:00,464.83,464.83,464.37,464.37,700.0,445.5413,445.5413,445.1004,445.1004,700.0
2021-06-04 14:50:00,464.42,464.42,464.41,464.42,100.0,445.1483,445.1483,445.1387,445.1483,100.0
2021-06-04 14:55:00,464.47,464.47,464.47,464.47,100.0,445.1962,445.1962,445.1962,445.1962,100.0
2021-06-04 15:00:00,464.34,464.46,464.31,464.46,513.0,445.0716,445.1867,445.0429,445.1867,513.0
2021-06-04 15:05:00,464.37,464.37,464.37,464.37,100.0,445.1004,445.1004,445.1004,445.1004,100.0
2021-06-04 15:10:00,464.43,464.48,464.36,464.45,700.0,445.1579,445.2058,445.0908,445.1771,700.0
2021-06-04 15:15:00,464.53,464.53,464.47,464.47,200.0,445.2537,445.2537,445.1962,445.1962,200.0
2021-06-04 15:20:00,464.47,464.58,464.46,464.46,600.0,445.1962,445.3017,445.1867,445.1867,600.0
2021-06-04 15:25:00,464.54,464.57,464.35,464.35,623.0,445.2633,445.2921,445.0812,445.0812,623.0
2021-06-04 15:30:00,464.54,464.86,464.54,464.86,906.0,445.2633,445.5701,445.2633,445.5701,906.0
2021-06-04 15:35:00,464.83,464.92,464.49,464.5,600.0,445.5413,445.6276,445.2154,445.225,600.0
2021-06-04 15:40:00,464.49,464.92,464.48,464.92,850.0,445.2154,445.6276,445.2058,445.6276,850.0
2021-06-04 15:45:00,465.4,465.46,464.98,464.98,1546.0,446.0876,446.1452,445.6851,445.6851,1546.0
2021-06-04 15:50:00,465.33,465.63,465.33,465.61,2228.0,446.0206,446.3081,446.0206,446.2889,2228.0
2021-06-04 15:55:00,465.46,465.46,464.51,464.66,8482.0,446.1452,446.1452,445.2346,445.3784,8482.0
2021-06-07 09:30:00,465.0,465.0,464.65,464.65,2891.0,445.7042,445.7042,445.3688,445.3688,2891.0
2021-06-07 09:35:00,464.65,464.65,464.65,464.65,0.0,445.3688,445.3688,445.3688,445.3688,0.0
2021-06-07 09:40:00,464.69,464.69,464.69,464.69,100.0,445.4071,445.4071,445.4071,445.4071,100.0
2021-06-07 09:45:00,464.69,464.69,463.56,463.56,1226.0,445.4071,445.4071,444.324,444.324,1226.0
2021-06-07 09:50:00,463.36,463.39,463.16,463.39,400.0,444.1323,444.1611,443.9406,444.1611,400.0
2021-06-07 09:55:00,463.31,463.46,463.31,463.46,300.0,444.0844,444.2281,444.0844,444.2281,300.0
2021-06-07 10:00:00,463.13,463.57,462.54,462.84,1176.0,443.9118,444.3336,443.3463,443.6339,1176.0
2021-06-07 10:05:00,462.72,462.96,462.72,462.96,200.0,443.5189,443.7489,443.5189,443.7489,200.0
2021-06-07 10:10:00,462.99,462.99,462.58,462.78,901.0,443.7777,443.7777,443.3847,443.5764,901.0
2021-06-07 10:15:00,463.07,463.18,463.07,463.18,200.0,443.8543,443.9598,443.8543,443.9598,200.0
2021-06-07 10:20:00,462.87,462.87,462.32,462.32,726.0,443.6626,443.6626,443.1355,443.1355,726.0
2021-06-07 10:25:00,462.31,462.31,461.38,461.48,3950.0,443.1259,443.1259,442.2345,442.3303,3950.0
2021-06-07 10:30:00,461.25,461.25,460.72,461.11,600.0,442.1099,442.1099,441.6018,441.9757,600.0
2021-06-07 10:35:00,460.57,461.12,460.57,460.9,1300.0,441.4581,441.9852,441.4581,441.7744,1300.0
2021-06-07 10:40:00,460.9,460.9,460.89,460.9,100.0,441.7744,441.7744,441.7648,441.7744,100.0
2021-06-07 10:45:00,460.66,461.12,460.65,460.81,900.0,441.5443,441.9852,441.5348,441.6881,900.0
2021-06-07 10:50:00,460.14,460.6,460.14,460.6,300.0,441.0459,441.4868,441.0459,441.4868,300.0
2021-06-07 10:55:00,461.04,461.07,460.71,460.71,606.0,441.9086,441.9373,441.5923,441.5923,606.0
2021-06-07 11:00:00,460.52,460.7,460.52,460.7,204.0,441.4101,441.5827,441.4101,441.5827,204.0
2021-06-07 11:05:00,460.82,460.87,460.29,460.29,890.0,441.6977,441.7456,441.1897,441.1897,890.0
2021-06-07 11:10:00,459.98,460.61,459.98,460.61,688.0,440.8926,441.4964,440.8926,441.4964,688.0
2021-06-07 11:15:00,461.17,461.18,461.02,461.02,304.0,442.0332,442.0428,441.8894,441.8894,304.0
2021-06-07 11:20:00,461.0,461.0,460.58,460.75,700.0,441.8702,441.8702,441.4677,441.6306,700.0
2021-06-07 11:25:00,460.74,461.32,460.73,461.31,716.0,441.621,442.177,441.6114,442.1674,716.0
2021-06-07 11:30:00,461.59,461.59,461.39,461.56,1502.0,442.4357,442.4357,442.244,442.407,1502.0
2021-06-07 11:35:00,461.22,461.27,461.05,461.06,700.0,442.0811,442.129,441.9182,441.9277,700.0
2021-06-07 11:40:00,461.1,461.13,460.9,460.9,400.0,441.9661,441.9948,441.7744,441.7744,400.0
2021-06-07 11:45:00,460.84,460.85,460.58,460.58,2125.0,441.7169,441.7265,441.4677,441.4677,2125.0
2021-06-07 11:50:00,460.59,460.59,459.68,459.68,2600.0,441.4772,441.4772,440.605,440.605,2600.0
2021-06-07 11:55:00,459.33,460.33,459.33,460.33,1722.0,440.2695,441.228,440.2695,441.228,1722.0
2021-06-07 12:00:00,460.65,460.65,460.65,460.65,100.0,441.5348,441.5348,441.5348,441.5348,100.0
2021-06-07 12:05:00,460.5,461.14,460.32,461.14,2339.0,441.391,442.0044,441.2184,442.0044,2339.0
2021-06-07 12:10:00,460.84,461.42,460.71,461.0,7652.0,441.7169,442.2728,441.5923,441.8702,7652.0
2021-06-07 12:15:00,460.86,460.86,460.6,460.71,1429.0,441.736,441.736,441.4868,441.5923,1429.0
2021-06-07 12:20:00,460.47,460.51,460.25,460.25,600.0,441.3622,441.4006,441.1514,441.1514,600.0
2021-06-07 12:25:00,460.25,460.4,460.25,460.25,500.0,441.1514,441.2951,441.1514,441.1514,500.0
2021-06-07 12:30:00,460.25,460.65,460.25,460.61,2079.0,441.1514,441.5348,441.1514,441.4964,2079.0
2021-06-07 12:35:00,461.02,461.02,461.02,461.02,303.0,441.8894,441.8894,441.8894,441.8894,303.0
2021-06-07 12:40:00,461.02,461.02,461.02,461.02,0.0,441.8894,441.8894,441.8894,441.8894,0.0
2021-06-07 12:45:00,461.45,461.45,460.91,460.91,508.0,442.3016,442.3016,441.784,441.784,508.0
2021-06-07 12:50:00,460.95,461.3,460.95,461.3,200.0,441.8223,442.1578,441.8223,442.1578,200.0
2021-06-07 12:55:00,461.23,461.23,461.23,461.23,100.0,442.0907,442.0907,442.0907,442.0907,100.0
2021-06-07 13:00:00,461.34,461.45,461.32,461.45,620.0,442.1961,442.3016,442.177,442.3016,620.0
2021-06-07 13:05:00,461.61,461.63,461.57,461.57,501.0,442.4549,442.4741,442.4166,442.4166,501.0
2021-06-07 13:10:00,461.42,461.48,461.42,461.48,200.0,442.2728,442.3303,442.2728,442.3303,200.0
2021-06-07 13:15:00,461.68,461.71,461.68,461.71,300.0,442.522,442.5508,442.522,442.5508,300.0
2021-06-07 13:20:00,461.72,461.9,461.72,461.9,701.0,442.5604,442.7329,442.5604,442.7329,701.0
2021-06-07 13:25:00,461.92,462.0,461.8,461.8,804.0,442.7521,442.8287,442.637,442.637,804.0
2021-06-07 13:30:00,462.16,462.16,462.14,462.14,200.0,442.9821,442.9821,442.9629,442.9629,200.0
2021-06-07 13:35:00,462.16,462.51,462.16,462.51,537.0,442.9821,443.3176,442.9821,443.3176,537.0
2021-06-07 13:40:00,462.26,462.32,462.09,462.09,878.0,443.0779,443.1355,442.915,442.915,878.0
2021-06-07 13:45:00,461.72,461.72,461.72,461.72,640.0,442.5604,442.5604,442.5604,442.5604,640.0
2021-06-07 13:50:00,461.37,461.38,460.94,461.06,1906.0,442.2249,442.2345,441.8127,441.9277,1906.0
2021-06-07 13:55:00,461.0,461.25,460.98,461.25,600.0,441.8702,442.1099,441.8511,442.1099,600.0
2021-06-07 14:00:00,461.31,461.65,461.31,461.65,407.0,442.1674,442.4933,442.1674,442.4933,407.0
2021-06-07 14:05:00,461.77,461.82,461.77,461.82,303.0,442.6083,442.6562,442.6083,442.6562,303.0
2021-06-07 14:10:00,461.92,461.92,461.92,461.92,100.0,442.7521,442.7521,442.7521,442.7521,100.0
2021-06-07 14:15:00,461.87,461.87,461.09,461.09,803.0,442.7041,442.7041,441.9565,441.9565,803.0
2021-06-07 14:20:00,461.08,461.08,460.51,460.96,800.0,441.9469,441.9469,441.4006,441.8319,800.0
2021-06-07 14:25:00,460.79,460.79,460.23,460.47,780.0,441.6689,441.6689,441.1322,441.3622,780.0
2021-06-07 14:30:00,460.2,460.2,460.2,460.2,314.0,441.1034,441.1034,441.1034,441.1034,314.0
2021-06-07 14:35:00,460.21,460.45,460.18,460.18,601.0,441.113,441.3431,441.0843,441.0843,601.0
2021-06-07 14:40:00,460.18,460.18,460.18,460.18,0.0,441.0843,441.0843,441.0843,441.0843,0.0
2021-06-07 14:45:00,460.29,460.4,460.25,460.26,800.0,441.1897,441.2951,441.1514,441.1609,800.0
2021-06-07 14:50:00,460.47,460.74,460.47,460.74,200.0,441.3622,441.621,441.3622,441.621,200.0
2021-06-07 14:55:00,460.9,461.0,460.9,460.94,702.0,441.7744,441.8702,441.7744,441.8127,702.0
2021-06-07 15:00:00,460.92,461.14,460.87,460.97,900.0,441.7935,442.0044,441.7456,441.8415,900.0
2021-06-07 15:05:00,460.97,460.97,460.37,460.37,1000.0,441.8415,441.8415,441.2664,441.2664,1000.0
2021-06-07 15:10:00,460.62,460.62,459.98,459.98,1401.0,441.506,441.506,440.8926,440.8926,1401.0
2021-06-07 15:15:00,459.72,459.72,459.66,459.66,200.0,440.6433,440.6433,440.5858,440.5858,200.0
2021-06-07 15:20:00,459.55,460.11,459.54,459.94,1017.0,440.4804,441.0172,440.4708,440.8542,1017.0
2021-06-07 15:25:00,459.72,459.72,459.48,459.72,1589.0,440.6433,440.6433,440.4133,440.6433,1589.0
2021-06-07 15:30:00,459.95,460.18,459.93,460.01,1300.0,440.8638,441.0843,440.8446,440.9213,1300.0
2021-06-07 15:35:00,460.17,460.3,460.0,460.09,1962.0,441.0747,441.1993,440.9117,440.998,1962.0
2021-06-07 15:40:00,459.99,459.99,459.71,459.79,1627.0,440.9021,440.9021,440.6338,440.7104,1627.0
2021-06-07 15:45:00,459.63,459.76,459.05,459.05,2398.0,440.5571,440.6817,440.0011,440.0011,2398.0
2021-06-07 15:50:00,459.31,460.62,459.2,460.51,6505.0,440.2504,441.506,440.1449,441.4006,6505.0
2021-06-07 15:55:00,460.18,460.45,459.49,459.53,14135.0,441.0843,441.3431,440.4229,440.4612,14135.0
2021-06-08 09:30:00,459.79,459.79,459.79,459.79,2072.0,440.7104,440.7104,440.7104,440.7104,2072.0
2021-06-08 09:35:00,458.37,458.37,457.53,457.53,209.0,439.3494,439.3494,438.5442,438.5442,209.0
2021-06-08 09:40:00,456.09,456.1,456.09,456.09,100.0,437.164,437.1736,437.164,437.164,100.0
2021-06-08 09:45:00,456.72,457.4,456.72,456.86,1089.0,437.7678,438.4196,437.7678,437.902,1089.0
2021-06-08 09:50:00,456.39,456.4,456.39,456.39,250.0,437.4515,437.4611,437.4515,437.4515,250.0
2021-06-08 09:55:00,456.37,456.37,456.37,456.37,100.0,437.4324,437.4324,437.4324,437.4324,100.0
2021-06-08 10:00:00,456.97,456.97,456.21,456.21,1000.0,438.0075,438.0075,437.279,437.279,1000.0
2021-06-08 10:05:00,456.73,456.84,456.45,456.57,800.0,437.7774,437.8829,437.509,437.6241,800.0
2021-06-08 10:10:00,456.83,456.96,456.3,456.88,1439.0,437.8733,437.9979,437.3653,437.9212,1439.0
2021-06-08 10:15:00,456.88,456.88,456.88,456.88,0.0,437.9212,437.9212,437.9212,437.9212,0.0
2021-06-08 10:20:00,457.27,457.27,456.85,456.92,800.0,438.295,438.295,437.8924,437.9595,800.0
2021-06-08 10:25:00,456.96,458.54,456.96,458.54,2776.0,437.9979,439.5123,437.9979,439.5123,2776.0
2021-06-08 10:30:00,458.67,458.67,458.67,458.67,100.0,439.6369,439.6369,439.6369,439.6369,100.0
2021-06-08 10:35:00,458.39,459.57,458.39,459.56,2800.0,439.3685,440.4996,439.3685,440.49,2800.0
2021-06-08 10:40:00,459.84,460.28,459.84,460.09,827.0,440.7584,441.1801,440.7584,440.998,827.0
2021-06-08 10:45:00,460.1,460.28,459.89,459.89,600.0,441.0076,441.1801,440.8063,440.8063,600.0
2021-06-08 10:50:00,460.22,460.23,460.22,460.23,200.0,441.1226,441.1322,441.1226,441.1322,200.0
2021-06-08 10:55:00,460.3,460.9,460.3,460.9,1411.0,441.1993,441.7744,441.1993,441.7744,1411.0
2021-06-08 11:00:00,460.98,461.03,460.81,460.84,502.0,441.8511,441.899,441.6881,441.7169,502.0
2021-06-08 11:05:00,460.83,460.83,460.83,460.83,100.0,441.7073,441.7073,441.7073,441.7073,100.0
2021-06-08 11:10:00,460.52,460.52,460.09,460.09,300.0,441.4101,441.4101,440.998,440.998,300.0
2021-06-08 11:15:00,460.33,460.53,459.83,460.02,1133.0,441.228,441.4197,440.7488,440.9309,1133.0
2021-06-08 11:20:00,459.8,460.16,459.79,459.8,1105.0,440.72,441.0651,440.7104,440.72,1105.0
2021-06-08 11:25:00,459.6,459.98,459.39,459.98,867.0,440.5283,440.8926,440.327,440.8926,867.0
2021-06-08 11:30:00,460.06,460.06,460.06,460.06,100.0,440.9692,440.9692,440.9692,440.9692,100.0
2021-06-08 11:35:00,459.97,459.97,459.87,459.87,216.0,440.883,440.883,440.7871,440.7871,216.0
2021-06-08 11:40:00,460.09,460.96,460.09,460.96,401.0,440.998,441.8319,440.998,441.8319,401.0
2021-06-08 11:45:00,461.43,461.54,461.42,461.54,300.0,442.2824,442.3878,442.2728,442.3878,300.0
2021-06-08 11:50:00,461.42,461.74,461.27,461.73,527.0,442.2728,442.5795,442.129,442.5699,527.0
2021-06-08 11:55:00,461.39,461.39,461.39,461.39,100.0,442.244,442.244,442.244,442.244,100.0
2021-06-08 12:00:00,461.42,461.42,461.24,461.24,500.0,442.2728,442.2728,442.1003,442.1003,500.0
2021-06-08 12:05:00,461.35,461.35,461.35,461.35,100.0,442.2057,442.2057,442.2057,442.2057,100.0
2021-06-08 12:10:00,461.34,461.5,461.34,461.45,481.0,442.1961,442.3495,442.1961,442.3016,481.0
2021-06-08 12:15:00,461.61,461.71,461.61,461.62,300.0,442.4549,442.5508,442.4549,442.4645,300.0
2021-06-08 12:20:00,461.5,461.89,461.47,461.89,300.0,442.3495,442.7233,442.3207,442.7233,300.0
2021-06-08 12:25:00,461.69,461.89,461.66,461.89,800.0,442.5316,442.7233,442.5028,442.7233,800.0
2021-06-08 12:30:00,461.91,461.91,461.91,461.91,100.0,442.7425,442.7425,442.7425,442.7425,100.0
2021-06-08 12:35:00,462.09,462.09,461.96,461.96,200.0,442.915,442.915,442.7904,442.7904,200.0
2021-06-08 12:40:00,461.99,462.11,461.92,462.11,900.0,442.8191,442.9342,442.7521,442.9342,900.0
2021-06-08 12:45:00,462.19,462.19,461.94,461.94,677.0,443.0108,443.0108,442.7712,442.7712,677.0
2021-06-08 12:50:00,462.19,462.19,462.19,462.19,100.0,443.0108,443.0108,443.0108,443.0108,100.0
2021-06-08 12:55:00,461.55,461.89,461.55,461.89,300.0,442.3974,442.7233,442.3974,442.7233,300.0
2021-06-08 13:00:00,461.98,461.98,461.98,461.98,100.0,442.8096,442.8096,442.8096,442.8096,100.0
2021-06-08 13:05:00,461.98,461.98,461.98,461.98,0.0,442.8096,442.8096,442.8096,442.8096,0.0
2021-06-08 13:10:00,462.31,462.36,462.08,462.08,602.0,443.1259,443.1738,442.9054,442.9054,602.0
2021-06-08 13:15:00,462.3,462.56,462.3,462.56,300.0,443.1163,443.3655,443.1163,443.3655,300.0
2021-06-08 13:20:00,462.75,462.75,462.75,462.75,100.0,443.5476,443.5476,443.5476,443.5476,100.0
2021-06-08 13:25:00,462.75,462.75,462.75,462.75,0.0,443.5476,443.5476,443.5476,443.5476,0.0
2021-06-08 13:30:00,462.54,462.56,462.54,462.56,311.0,443.3463,443.3655,443.3463,443.3655,311.0
2021-06-08 13:35:00,462.29,462.52,462.28,462.52,336.0,443.1067,443.3272,443.0971,443.3272,336.0
2021-06-08 13:40:00,462.78,463.17,462.78,463.04,600.0,443.5764,443.9502,443.5764,443.8256,600.0
2021-06-08 13:45:00,463.21,463.21,462.64,462.64,401.0,443.9885,443.9885,443.4422,443.4422,401.0
2021-06-08 13:50:00,462.51,462.51,462.51,462.51,100.0,443.3176,443.3176,443.3176,443.3176,100.0
2021-06-08 13:55:00,462.55,462.55,462.55,462.55,100.0,443.3559,443.3559,443.3559,443.3559,100.0
2021-06-08 14:00:00,462.34,462.46,462.24,462.46,601.0,443.1546,443.2696,443.0588,443.2696,601.0
2021-06-08 14:05:00,462.46,462.46,462.46,462.46,0.0,443.2696,443.2696,443.2696,443.2696,0.0
2021-06-08 14:10:00,462.87,463.05,462.77,463.05,800.0,443.6626,443.8352,443.5668,443.8352,800.0
2021-06-08 14:15:00,462.85,462.91,462.85,462.91,200.0,443.6435,443.701,443.6435,443.701,200.0
2021-06-08 14:20:00,463.08,463.57,463.08,463.49,800.0,443.8639,444.3336,443.8639,444.2569,800.0
2021-06-08 14:25:00,463.22,463.23,463.17,463.17,367.0,443.9981,444.0077,443.9502,443.9502,367.0
2021-06-08 14:30:00,463.17,463.17,463.17,463.17,0.0,443.9502,443.9502,443.9502,443.9502,0.0
2021-06-08 14:35:00,463.22,463.22,462.97,463.0,400.0,443.9981,443.9981,443.7585,443.7872,400.0
2021-06-08 14:40:00,463.0,463.0,463.0,463.0,0.0,443.7872,443.7872,443.7872,443.7872,0.0
2021-06-08 14:45:00,463.0,463.0,462.83,462.83,515.0,443.7872,443.7872,443.6243,443.6243,515.0
2021-06-08 14:50:00,462.7,462.95,462.7,462.89,300.0,443.4997,443.7393,443.4997,443.6818,300.0
2021-06-08 14:55:00,462.99,463.03,462.99,463.03,200.0,443.7777,443.816,443.7777,443.816,200.0
2021-06-08 15:00:00,463.14,463.41,463.14,463.38,800.0,443.9214,444.1802,443.9214,444.1515,800.0
2021-06-08 15:05:00,463.01,463.01,463.01,463.01,100.0,443.7968,443.7968,443.7968,443.7968,100.0
2021-06-08 15:10:00,463.13,463.13,463.13,463.13,134.0,443.9118,443.9118,443.9118,443.9118,134.0
2021-06-08 15:15:00,463.24,463.24,463.24,463.24,122.0,444.0173,444.0173,444.0173,444.0173,122.0
2021-06-08 15:20:00,463.12,463.12,463.12,463.12,200.0,443.9023,443.9023,443.9023,443.9023,200.0
2021-06-08 15:25:00,463.12,463.34,463.12,463.34,706.0,443.9023,444.1131,443.9023,444.1131,706.0
2021-06-08 15:30:00,463.28,463.56,463.18,463.43,1100.0,444.0556,444.324,443.9598,444.1994,1100.0
2021-06-08 15:35:00,463.08,463.28,463.04,463.04,536.0,443.8639,444.0556,443.8256,443.8256,536.0
2021-06-08 15:40:00,462.92,462.92,462.64,462.74,1162.0,443.7106,443.7106,443.4422,443.538,1162.0
2021-06-08 15:45:00,462.47,462.55,462.44,462.53,800.0,443.2792,443.3559,443.2505,443.3367,800.0
2021-06-08 15:50:00,462.37,463.3,462.37,463.3,1305.0,443.1834,444.0748,443.1834,444.0748,1305.0
2021-06-08 15:55:00,462.85,462.85,462.17,462.49,5928.0,443.6435,443.6435,442.9917,443.2984,5928.0
2021-06-09 09:30:00,463.74,463.74,460.12,460.12,1890.0,444.4965,444.4965,441.0267,441.0267,1890.0
2021-06-09 09:35:00,460.12,460.12,460.12,460.12,0.0,441.0267,441.0267,441.0267,441.0267,0.0
2021-06-09 09:40:00,460.08,460.08,459.19,459.19,200.0,440.9884,440.9884,440.1353,440.1353,200.0
2021-06-09 09:45:00,458.74,459.55,458.74,459.55,884.0,439.704,440.4804,439.704,440.4804,884.0
2021-06-09 09:50:00,459.81,459.81,459.81,459.81,100.0,440.7296,440.7296,440.7296,440.7296,100.0
2021-06-09 09:55:00,459.96,459.97,459.96,459.96,130.0,440.8734,440.883,440.8734,440.8734,130.0
2021-06-09 10:00:00,461.23,461.23,461.23,461.23,190.0,442.0907,442.0907,442.0907,442.0907,190.0
2021-06-09 10:05:00,461.23,461.23,461.23,461.23,0.0,442.0907,442.0907,442.0907,442.0907,0.0
2021-06-09 10:10:00,461.17,461.17,461.17,461.17,100.0,442.0332,442.0332,442.0332,442.0332,100.0
2021-06-09 10:15:00,461.24,461.25,461.24,461.25,980.0,442.1003,442.1099,442.1003,442.1099,980.0
2021-06-09 10:20:00,461.86,461.86,461.79,461.79,200.0,442.6945,442.6945,442.6274,442.6274,200.0
2021-06-09 10:25:00,460.85,460.85,460.85,460.85,100.0,441.7265,441.7265,441.7265,441.7265,100.0
2021-06-09 10:30:00,461.04,461.35,460.87,460.87,1184.0,441.9086,442.2057,441.7456,441.7456,1184.0
2021-06-09 10:35:00,460.93,461.24,460.93,461.05,2152.0,441.8031,442.1003,441.8031,441.9182,2152.0
2021-06-09 10:40:00,461.05,461.05,461.05,461.05,0.0,441.9182,441.9182,441.9182,441.9182,0.0
2021-06-09 10:45:00,461.28,461.28,461.28,461.28,100.0,442.1386,442.1386,442.1386,442.1386,100.0
2021-06-09 10:50:00,461.63,461.63,460.86,461.29,1148.0,442.4741,442.4741,441.736,442.1482,1148.0
2021-06-09 10:55:00,461.29,461.29,461.29,461.29,0.0,442.1482,442.1482,442.1482,442.1482,0.0
2021-06-09 11:00:00,460.71,460.71,460.42,460.42,200.0,441.5923,441.5923,441.3143,441.3143,200.0
2021-06-09 11:05:00,459.9,460.02,459.9,460.02,415.0,440.8159,440.9309,440.8159,440.9309,415.0
2021-06-09 11:10:00,460.65,460.65,460.65,460.65,200.0,441.5348,441.5348,441.5348,441.5348,200.0
2021-06-09 11:15:00,460.65,460.65,460.65,460.65,0.0,441.5348,441.5348,441.5348,441.5348,0.0
2021-06-09 11:20:00,461.01,461.01,461.01,461.01,100.0,441.8798,441.8798,441.8798,441.8798,100.0
2021-06-09 11:25:00,461.01,461.01,461.01,461.01,0.0,441.8798,441.8798,441.8798,441.8798,0.0
2021-06-09 11:30:00,460.81,461.07,460.81,460.89,1001.0,441.6881,441.9373,441.6881,441.7648,1001.0
2021-06-09 11:35:00,461.27,461.27,461.11,461.11,200.0,442.129,442.129,441.9757,441.9757,200.0
2021-06-09 11:40:00,461.11,461.11,461.11,461.11,100.0,441.9757,441.9757,441.9757,441.9757,100.0
2021-06-09 11:45:00,461.2,461.2,461.2,461.2,215.0,442.0619,442.0619,442.0619,442.0619,215.0
2021-06-09 11:50:00,461.2,461.2,461.2,461.2,0.0,442.0619,442.0619,442.0619,442.0619,0.0
2021-06-09 11:55:00,460.98,460.98,460.77,460.77,200.0,441.8511,441.8511,441.6498,441.6498,200.0
2021-06-09 12:00:00,461.07,461.07,460.76,460.76,400.0,441.9373,441.9373,441.6402,441.6402,400.0
2021-06-09 12:05:00,460.85,460.85,460.85,460.85,200.0,441.7265,441.7265,441.7265,441.7265,200.0
2021-06-09 12:10:00,460.36,460.38,460.36,460.38,400.0,441.2568,441.276,441.2568,441.276,400.0
2021-06-09 12:15:00,460.38,460.38,460.38,460.38,0.0,441.276,441.276,441.276,441.276,0.0
2021-06-09 12:20:00,459.87,460.09,459.77,460.09,1204.0,440.7871,440.998,440.6913,440.998,1204.0
2021-06-09 12:25:00,460.11,460.12,460.11,460.12,200.0,441.0172,441.0267,441.0172,441.0267,200.0
2021-06-09 12:30:00,459.95,459.97,459.93,459.93,622.0,440.8638,440.883,440.8446,440.8446,622.0
2021-06-09 12:35:00,460.04,460.04,460.04,460.04,100.0,440.9501,440.9501,440.9501,440.9501,100.0
2021-06-09 12:40:00,460.16,460.2,460.16,460.2,200.0,441.0651,441.1034,441.0651,441.1034,200.0
2021-06-09 12:45:00,460.1,460.1,459.92,459.92,200.0,441.0076,441.0076,440.835,440.835,200.0
2021-06-09 12:50:00,460.01,460.02,460.01,460.02,200.0,440.9213,440.9309,440.9213,440.9309,200.0
2021-06-09 12:55:00,460.02,460.02,460.02,460.02,0.0,440.9309,440.9309,440.9309,440.9309,0.0
2021-06-09 13:00:00,459.92,460.4,459.92,460.4,554.0,440.835,441.2951,440.835,441.2951,554.0
2021-06-09 13:05:00,460.4,460.4,460.4,460.4,0.0,441.2951,441.2951,441.2951,441.2951,0.0
2021-06-09 13:10:00,459.98,460.44,459.98,460.3,700.0,440.8926,441.3335,440.8926,441.1993,700.0
2021-06-09 13:15:00,460.53,460.83,460.53,460.83,300.0,441.4197,441.7073,441.4197,441.7073,300.0
2021-06-09 13:20:00,460.59,460.63,460.41,460.41,525.0,441.4772,441.5156,441.3047,441.3047,525.0
2021-06-09 13:25:00,460.41,460.41,460.41,460.41,0.0,441.3047,441.3047,441.3047,441.3047,0.0
2021-06-09 13:30:00,459.15,459.15,459.15,459.15,100.0,440.097,440.097,440.097,440.097,100.0
2021-06-09 13:35:00,459.39,459.94,459.39,459.94,517.0,440.327,440.8542,440.327,440.8542,517.0
2021-06-09 13:40:00,459.94,459.94,459.94,459.94,0.0,440.8542,440.8542,440.8542,440.8542,0.0
2021-06-09 13:45:00,460.09,460.19,459.87,460.04,1128.0,440.998,441.0938,440.7871,440.9501,1128.0
2021-06-09 13:50:00,459.82,459.91,459.69,459.69,400.0,440.7392,440.8255,440.6146,440.6146,400.0
2021-06-09 13:55:00,460.13,460.13,459.97,459.97,206.0,441.0363,441.0363,440.883,440.883,206.0
2021-06-09 14:00:00,459.97,459.97,459.97,459.97,0.0,440.883,440.883,440.883,440.883,0.0
2021-06-09 14:05:00,459.97,459.97,459.97,459.97,0.0,440.883,440.883,440.883,440.883,0.0
2021-06-09 14:10:00,459.97,459.97,459.97,459.97,0.0,440.883,440.883,440.883,440.883,0.0
2021-06-09 14:15:00,459.65,459.86,459.65,459.86,372.0,440.5762,440.7775,440.5762,440.7775,372.0
2021-06-09 14:20:00,459.86,459.86,459.86,459.86,0.0,440.7775,440.7775,440.7775,440.7775,0.0
2021-06-09 14:25:00,460.21,460.21,460.21,460.21,157.0,441.113,441.113,441.113,441.113,157.0
2021-06-09 14:30:00,460.66,460.71,460.53,460.55,700.0,441.5443,441.5923,441.4197,441.4389,700.0
2021-06-09 14:35:00,461.01,461.01,460.98,460.98,300.0,441.8798,441.8798,441.8511,441.8511,300.0
2021-06-09 14:40:00,460.92,460.92,460.55,460.55,400.0,441.7935,441.7935,441.4389,441.4389,400.0
2021-06-09 14:45:00,460.68,460.85,460.65,460.85,520.0,441.5635,441.7265,441.5348,441.7265,520.0
2021-06-09 14:50:00,460.37,460.48,459.91,459.91,2019.0,441.2664,441.3718,440.8255,440.8255,2019.0
2021-06-09 14:55:00,460.14,460.19,460.1,460.1,857.0,441.0459,441.0938,441.0076,441.0076,857.0
2021-06-09 15:00:00,460.67,460.67,460.67,460.67,100.0,441.5539,441.5539,441.5539,441.5539,100.0
2021-06-09 15:05:00,460.67,460.67,460.66,460.66,200.0,441.5539,441.5539,441.5443,441.5443,200.0
2021-06-09 15:10:00,460.58,460.58,460.58,460.58,110.0,441.4677,441.4677,441.4677,441.4677,110.0
2021-06-09 15:15:00,460.05,460.18,460.05,460.18,400.0,440.9597,441.0843,440.9597,441.0843,400.0
2021-06-09 15:20:00,460.26,460.35,460.26,460.35,200.0,441.1609,441.2472,441.1609,441.2472,200.0
2021-06-09 15:25:00,460.35,460.35,460.09,460.11,500.0,441.2472,441.2472,440.998,441.0172,500.0
2021-06-09 15:30:00,460.02,460.02,459.63,459.64,500.0,440.9309,440.9309,440.5571,440.5667,500.0
2021-06-09 15:35:00,459.64,459.98,459.64,459.75,1674.0,440.5667,440.8926,440.5667,440.6721,1674.0
2021-06-09 15:40:00,459.61,459.95,459.61,459.95,819.0,440.5379,440.8638,440.5379,440.8638,819.0
2021-06-09 15:45:00,460.04,460.04,459.65,459.87,1100.0,440.9501,440.9501,440.5762,440.7871,1100.0
2021-06-09 15:50:00,459.59,459.62,459.12,459.25,2447.0,440.5187,440.5475,440.0682,440.1928,2447.0
2021-06-09 15:55:00,459.56,459.72,458.54,458.55,10456.0,440.49,440.6433,439.5123,439.5219,10456.0
2021-06-10 09:30:00,461.22,461.3,459.79,459.79,2096.0,442.0811,442.1578,440.7104,440.7104,2096.0
2021-06-10 09:35:00,461.74,462.72,461.46,462.08,700.0,442.5795,443.5189,442.3111,442.9054,700.0
2021-06-10 09:40:00,462.08,462.08,462.08,462.08,0.0,442.9054,442.9054,442.9054,442.9054,0.0
2021-06-10 09:45:00,460.62,460.62,459.72,459.72,282.0,441.506,441.506,440.6433,440.6433,282.0
2021-06-10 09:50:00,460.56,460.63,460.23,460.58,400.0,441.4485,441.5156,441.1322,441.4677,400.0
2021-06-10 09:55:00,459.94,460.9,459.69,460.9,1000.0,440.8542,441.7744,440.6146,441.7744,1000.0
2021-06-10 10:00:00,460.95,461.31,460.95,461.31,500.0,441.8223,442.1674,441.8223,442.1674,500.0
2021-06-10 10:05:00,461.11,461.11,461.03,461.03,200.0,441.9757,441.9757,441.899,441.899,200.0
2021-06-10 10:10:00,460.53,460.66,460.12,460.14,600.0,441.4197,441.5443,441.0267,441.0459,600.0
2021-06-10 10:15:00,460.36,460.36,459.04,459.05,501.0,441.2568,441.2568,439.9916,440.0011,501.0
2021-06-10 10:20:00,459.72,459.72,458.98,458.99,317.0,440.6433,440.6433,439.9341,439.9436,317.0
2021-06-10 10:25:00,459.68,459.91,459.68,459.91,280.0,440.605,440.8255,440.605,440.8255,280.0
2021-06-10 10:30:00,458.8,459.13,458.8,459.13,289.0,439.7615,440.0778,439.7615,440.0778,289.0
2021-06-10 10:35:00,459.0,459.22,459.0,459.21,955.0,439.9532,440.1641,439.9532,440.1545,955.0
2021-06-10 10:40:00,458.76,459.06,458.76,459.06,300.0,439.7232,440.0107,439.7232,440.0107,300.0
2021-06-10 10:45:00,459.01,459.44,458.79,458.79,1001.0,439.9628,440.375,439.7519,439.7519,1001.0
2021-06-10 10:50:00,458.57,459.12,458.45,458.45,1100.0,439.5411,440.0682,439.426,439.426,1100.0
2021-06-10 10:55:00,458.52,458.86,458.52,458.86,203.0,439.4931,439.819,439.4931,439.819,203.0
2021-06-10 11:00:00,458.64,458.84,458.64,458.84,300.0,439.6082,439.7999,439.6082,439.7999,300.0
2021-06-10 11:05:00,458.83,459.12,458.83,459.12,303.0,439.7903,440.0682,439.7903,440.0682,303.0
2021-06-10 11:10:00,458.91,458.91,458.72,458.72,200.0,439.867,439.867,439.6848,439.6848,200.0
2021-06-10 11:15:00,458.51,458.77,458.51,458.7,700.0,439.4836,439.7328,439.4836,439.6657,700.0
2021-06-10 11:20:00,458.74,458.74,458.74,458.74,100.0,439.704,439.704,439.704,439.704,100.0
2021-06-10 11:25:00,459.16,459.16,459.15,459.16,100.0,440.1066,440.1066,440.097,440.1066,100.0
2021-06-10 11:30:00,458.96,458.96,458.5,458.68,1500.0,439.9149,439.9149,439.474,439.6465,1500.0
2021-06-10 11:35:00,459.0,459.06,458.95,459.06,600.0,439.9532,440.0107,439.9053,440.0107,600.0
2021-06-10 11:40:00,459.44,459.44,459.43,459.44,100.0,440.375,440.375,440.3654,440.375,100.0
2021-06-10 11:45:00,459.45,459.45,459.45,459.45,100.0,440.3845,440.3845,440.3845,440.3845,100.0
2021-06-10 11:50:00,459.9,459.9,459.45,459.66,700.0,440.8159,440.8159,440.3845,440.5858,700.0
2021-06-10 11:55:00,459.92,459.92,459.64,459.64,300.0,440.835,440.835,440.5667,440.5667,300.0
2021-06-10 12:00:00,459.64,459.64,459.64,459.64,0.0,440.5667,440.5667,440.5667,440.5667,0.0
2021-06-10 12:05:00,459.47,459.82,459.47,459.49,617.0,440.4037,440.7392,440.4037,440.4229,617.0
2021-06-10 12:10:00,459.53,459.54,458.95,458.95,700.0,440.4612,440.4708,439.9053,439.9053,700.0
2021-06-10 12:15:00,459.13,459.21,459.0,459.0,600.0,440.0778,440.1545,439.9532,439.9532,600.0
2021-06-10 12:20:00,459.34,459.34,458.73,459.1,2742.0,440.2791,440.2791,439.6944,440.0491,2742.0
2021-06-10 12:25:00,459.49,459.54,459.49,459.54,200.0,440.4229,440.4708,440.4229,440.4708,200.0
2021-06-10 12:30:00,460.02,460.18,460.02,460.18,200.0,440.9309,441.0843,440.9309,441.0843,200.0
2021-06-10 12:35:00,460.38,460.38,460.25,460.36,400.0,441.276,441.276,441.1514,441.2568,400.0
2021-06-10 12:40:00,460.56,460.56,460.23,460.23,212.0,441.4485,441.4485,441.1322,441.1322,212.0
2021-06-10 12:45:00,460.23,460.23,460.23,460.23,0.0,441.1322,441.1322,441.1322,441.1322,0.0
2021-06-10 12:50:00,460.53,460.59,460.53,460.59,509.0,441.4197,441.4772,441.4197,441.4772,509.0
2021-06-10 12:55:00,460.85,461.28,460.84,461.28,400.0,441.7265,442.1386,441.7169,442.1386,400.0
2021-06-10 13:00:00,461.25,461.28,460.83,461.28,801.0,442.1099,442.1386,441.7073,442.1386,801.0
2021-06-10 13:05:00,461.16,461.17,461.16,461.17,200.0,442.0236,442.0332,442.0236,442.0332,200.0
2021-06-10 13:10:00,461.06,461.22,461.04,461.22,700.0,441.9277,442.0811,441.9086,442.0811,700.0
2021-06-10 13:15:00,461.22,461.22,461.22,461.22,0.0,442.0811,442.0811,442.0811,442.0811,0.0
2021-06-10 13:20:00,461.25,461.41,461.25,461.41,200.0,442.1099,442.2632,442.1099,442.2632,200.0
2021-06-10 13:25:00,461.41,461.41,461.41,461.41,0.0,442.2632,442.2632,442.2632,442.2632,0.0
2021-06-10 13:30:00,461.17,461.18,460.89,460.89,500.0,442.0332,442.0428,441.7648,441.7648,500.0
2021-06-10 13:35:00,461.1,461.12,460.9,461.12,300.0,441.9661,441.9852,441.7744,441.9852,300.0
2021-06-10 13:40:00,461.22,461.37,460.77,460.77,411.0,442.0811,442.2249,441.6498,441.6498,411.0
2021-06-10 13:45:00,460.75,460.75,460.34,460.34,200.0,441.6306,441.6306,441.2376,441.2376,200.0
2021-06-10 13:50:00,460.81,460.81,460.81,460.81,100.0,441.6881,441.6881,441.6881,441.6881,100.0
2021-06-10 13:55:00,460.82,461.02,460.82,460.89,1000.0,441.6977,441.8894,441.6977,441.7648,1000.0
2021-06-10 14:00:00,460.74,461.3,460.73,461.3,400.0,441.621,442.1578,441.6114,442.1578,400.0
2021-06-10 14:05:00,461.3,461.3,461.3,461.3,0.0,442.1578,442.1578,442.1578,442.1578,0.0
2021-06-10 14:10:00,461.08,461.12,461.08,461.12,200.0,441.9469,441.9852,441.9469,441.9852,200.0
2021-06-10 14:15:00,461.12,461.12,461.03,461.03,200.0,441.9852,441.9852,441.899,441.899,200.0
2021-06-10 14:20:00,461.16,461.16,460.74,460.74,600.0,442.0236,442.0236,441.621,441.621,600.0
2021-06-10 14:25:00,460.78,460.78,460.56,460.56,401.0,441.6594,441.6594,441.4485,441.4485,401.0
2021-06-10 14:30:00,460.85,460.85,460.85,460.85,100.0,441.7265,441.7265,441.7265,441.7265,100.0
2021-06-10 14:35:00,460.6,460.63,460.39,460.39,1000.0,441.4868,441.5156,441.2855,441.2855,1000.0
2021-06-10 14:40:00,460.39,460.39,460.39,460.39,0.0,441.2855,441.2855,441.2855,441.2855,0.0
2021-06-10 14:45:00,460.2,460.28,460.2,460.28,300.0,441.1034,441.1801,441.1034,441.1801,300.0
2021-06-10 14:50:00,460.28,460.28,460.28,460.28,0.0,441.1801,441.1801,441.1801,441.1801,0.0
2021-06-10 14:55:00,460.59,460.59,460.59,460.59,100.0,441.4772,441.4772,441.4772,441.4772,100.0
2021-06-10 15:00:00,460.66,460.68,460.13,460.68,1100.0,441.5443,441.5635,441.0363,441.5635,1100.0
2021-06-10 15:05:00,460.45,460.45,460.4,460.4,200.0,441.3431,441.3431,441.2951,441.2951,200.0
2021-06-10 15:10:00,460.56,460.56,460.55,460.56,200.0,441.4485,441.4485,441.4389,441.4485,200.0
2021-06-10 15:15:00,460.56,460.79,460.56,460.79,400.0,441.4485,441.6689,441.4485,441.6689,400.0
2021-06-10 15:20:00,460.68,460.68,460.49,460.49,800.0,441.5635,441.5635,441.3814,441.3814,800.0
2021-06-10 15:25:00,460.29,460.29,459.93,459.94,600.0,441.1897,441.1897,440.8446,440.8542,600.0
2021-06-10 15:30:00,459.94,460.31,459.93,460.31,1100.0,440.8542,441.2089,440.8446,441.2089,1100.0
2021-06-10 15:35:00,460.41,460.41,460.02,460.03,700.0,441.3047,441.3047,440.9309,440.9405,700.0
2021-06-10 15:40:00,460.12,460.12,459.72,459.89,1700.0,441.0267,441.0267,440.6433,440.8063,1700.0
2021-06-10 15:45:00,459.7,459.7,459.28,459.51,2300.0,440.6242,440.6242,440.2216,440.4421,2300.0
2021-06-10 15:50:00,459.47,460.54,459.47,460.02,4739.0,440.4037,441.4293,440.4037,440.9309,4739.0
2021-06-10 15:55:00,459.88,460.25,459.55,459.55,7856.0,440.7967,441.1514,440.4804,440.4804,7856.0
2021-06-11 09:30:00,461.32,461.65,461.32,461.65,2204.0,442.177,442.4933,442.177,442.4933,2204.0
2021-06-11 09:35:00,462.74,462.74,462.74,462.74,203.0,443.538,443.538,443.538,443.538,203.0
2021-06-11 09:40:00,462.28,462.33,462.28,462.33,200.0,443.0971,443.145,443.0971,443.145,200.0
2021-06-11 09:45:00,461.61,461.61,461.61,461.61,100.0,442.4549,442.4549,442.4549,442.4549,100.0
2021-06-11 09:50:00,460.86,460.86,460.53,460.54,300.0,441.736,441.736,441.4197,441.4293,300.0
2021-06-11 09:55:00,461.02,461.2,461.02,461.2,200.0,441.8894,442.0619,441.8894,442.0619,200.0
2021-06-11 10:00:00,461.2,461.2,461.2,461.2,0.0,442.0619,442.0619,442.0619,442.0619,0.0
2021-06-11 10:05:00,460.49,460.53,460.33,460.33,933.0,441.3814,441.4197,441.228,441.228,933.0
2021-06-11 10:10:00,460.07,460.25,460.03,460.25,1203.0,440.9788,441.1514,440.9405,441.1514,1203.0
2021-06-11 10:15:00,459.67,459.72,459.46,459.47,700.0,440.5954,440.6433,440.3941,440.4037,700.0
2021-06-11 10:20:00,459.03,459.13,458.68,458.9,400.0,439.982,440.0778,439.6465,439.8574,400.0
2021-06-11 10:25:00,459.74,459.74,458.83,458.84,800.0,440.6625,440.6625,439.7903,439.7999,800.0
2021-06-11 10:30:00,458.79,459.21,458.78,459.0,500.0,439.7519,440.1545,439.7424,439.9532,500.0
2021-06-11 10:35:00,458.99,459.0,458.86,458.87,500.0,439.9436,439.9532,439.819,439.8286,500.0
2021-06-11 10:40:00,458.34,458.45,458.05,458.45,300.0,439.3206,439.426,439.0426,439.426,300.0
2021-06-11 10:45:00,458.31,459.42,458.31,459.17,1600.0,439.2919,440.3558,439.2919,440.1162,1600.0
2021-06-11 10:50:00,458.91,458.98,458.18,458.79,1106.0,439.867,439.9341,439.1672,439.7519,1106.0
2021-06-11 10:55:00,459.2,459.31,459.09,459.31,300.0,440.1449,440.2504,440.0395,440.2504,300.0
2021-06-11 11:00:00,459.03,459.39,458.92,459.39,800.0,439.982,440.327,439.8765,440.327,800.0
2021-06-11 11:05:00,459.35,459.76,459.26,459.76,1001.0,440.2887,440.6817,440.2024,440.6817,1001.0
2021-06-11 11:10:00,459.69,459.8,459.43,459.46,700.0,440.6146,440.72,440.3654,440.3941,700.0
2021-06-11 11:15:00,459.75,460.01,459.74,459.93,400.0,440.6721,440.9213,440.6625,440.8446,400.0
2021-06-11 11:20:00,459.74,459.77,459.53,459.73,701.0,440.6625,440.6913,440.4612,440.6529,701.0
2021-06-11 11:25:00,459.54,459.74,459.54,459.71,702.0,440.4708,440.6625,440.4708,440.6338,702.0
2021-06-11 11:30:00,460.01,460.13,460.01,460.13,400.0,440.9213,441.0363,440.9213,441.0363,400.0
2021-06-11 11:35:00,459.79,459.79,459.78,459.79,100.0,440.7104,440.7104,440.7009,440.7104,100.0
2021-06-11 11:40:00,459.43,459.57,459.42,459.57,205.0,440.3654,440.4996,440.3558,440.4996,205.0
2021-06-11 11:45:00,459.42,459.55,459.39,459.55,300.0,440.3558,440.4804,440.327,440.4804,300.0
2021-06-11 11:50:00,459.7,459.74,459.66,459.74,400.0,440.6242,440.6625,440.5858,440.6625,400.0
2021-06-11 11:55:00,459.66,459.66,459.49,459.5,305.0,440.5858,440.5858,440.4229,440.4325,305.0
2021-06-11 12:00:00,458.85,459.2,458.85,459.2,575.0,439.8094,440.1449,439.8094,440.1449,575.0
2021-06-11 12:05:00,459.35,459.6,459.35,459.58,400.0,440.2887,440.5283,440.2887,440.5092,400.0
2021-06-11 12:10:00,459.63,459.92,459.63,459.79,500.0,440.5571,440.835,440.5571,440.7104,500.0
2021-06-11 12:15:00,459.69,459.69,459.5,459.56,500.0,440.6146,440.6146,440.4325,440.49,500.0
2021-06-11 12:20:00,459.41,459.41,459.41,459.41,100.0,440.3462,440.3462,440.3462,440.3462,100.0
2021-06-11 12:25:00,459.48,459.48,459.01,459.01,400.0,440.4133,440.4133,439.9628,439.9628,400.0
2021-06-11 12:30:00,458.8,458.9,458.78,458.9,300.0,439.7615,439.8574,439.7424,439.8574,300.0
2021-06-11 12:35:00,458.74,458.85,458.74,458.83,400.0,439.704,439.8094,439.704,439.7903,400.0
2021-06-11 12:40:00,458.87,459.21,458.86,459.21,302.0,439.8286,440.1545,439.819,440.1545,302.0
2021-06-11 12:45:00,459.28,459.43,459.21,459.43,800.0,440.2216,440.3654,440.1545,440.3654,800.0
2021-06-11 12:50:00,459.43,459.56,459.38,459.56,500.0,440.3654,440.49,440.3175,440.49,500.0
2021-06-11 12:55:00,459.39,459.77,459.39,459.77,300.0,440.327,440.6913,440.327,440.6913,300.0
2021-06-11 13:00:00,459.79,460.17,459.79,460.17,500.0,440.7104,441.0747,440.7104,441.0747,500.0
2021-06-11 13:05:00,459.87,459.87,459.86,459.87,100.0,440.7871,440.7871,440.7775,440.7871,100.0
2021-06-11 13:10:00,459.82,459.91,459.82,459.91,200.0,440.7392,440.8255,440.7392,440.8255,200.0
2021-06-11 13:15:00,459.93,459.93,459.79,459.8,200.0,440.8446,440.8446,440.7104,440.72,200.0
2021-06-11 13:20:00,459.98,460.08,459.72,459.72,717.0,440.8926,440.9884,440.6433,440.6433,717.0
2021-06-11 13:25:00,459.8,459.8,459.3,459.44,1405.0,440.72,440.72,440.2408,440.375,1405.0
2021-06-11 13:30:00,459.28,459.28,459.28,459.28,200.0,440.2216,440.2216,440.2216,440.2216,200.0
2021-06-11 13:35:00,459.2,459.31,459.2,459.31,200.0,440.1449,440.2504,440.1449,440.2504,200.0
2021-06-11 13:40:00,459.42,459.42,459.12,459.19,1003.0,440.3558,440.3558,440.0682,440.1353,1003.0
2021-06-11 13:45:00,459.19,459.19,459.19,459.19,0.0,440.1353,440.1353,440.1353,440.1353,0.0
2021-06-11 13:50:00,459.37,459.37,459.26,459.26,200.0,440.3079,440.3079,440.2024,440.2024,200.0
2021-06-11 13:55:00,459.52,459.76,459.52,459.75,1261.0,440.4516,440.6817,440.4516,440.6721,1261.0
2021-06-11 14:00:00,459.92,460.0,459.91,460.0,200.0,440.835,440.9117,440.8255,440.9117,200.0
2021-06-11 14:05:00,459.92,459.96,459.79,459.8,500.0,440.835,440.8734,440.7104,440.72,500.0
2021-06-11 14:10:00,460.08,460.14,460.06,460.06,404.0,440.9884,441.0459,440.9692,440.9692,404.0
2021-06-11 14:15:00,459.83,459.83,459.49,459.49,315.0,440.7488,440.7488,440.4229,440.4229,315.0
2021-06-11 14:20:00,459.39,460.01,459.39,460.01,532.0,440.327,440.9213,440.327,440.9213,532.0
2021-06-11 14:25:00,460.05,460.05,459.62,459.63,400.0,440.9597,440.9597,440.5475,440.5571,400.0
2021-06-11 14:30:00,459.78,460.41,459.78,460.41,900.0,440.7009,441.3047,440.7009,441.3047,900.0
2021-06-11 14:35:00,460.39,460.39,460.2,460.2,300.0,441.2855,441.2855,441.1034,441.1034,300.0
2021-06-11 14:40:00,460.09,460.09,460.01,460.01,200.0,440.998,440.998,440.9213,440.9213,200.0
2021-06-11 14:45:00,460.13,460.13,459.85,459.85,400.0,441.0363,441.0363,440.7679,440.7679,400.0
2021-06-11 14:50:00,459.99,460.08,459.96,460.08,400.0,440.9021,440.9884,440.8734,440.9884,400.0
2021-06-11 14:55:00,460.16,460.47,460.16,460.47,500.0,441.0651,441.3622,441.0651,441.3622,500.0
2021-06-11 15:00:00,460.32,460.37,460.22,460.22,500.0,441.2184,441.2664,441.1226,441.1226,500.0
2021-06-11 15:05:00,460.2,460.32,460.19,460.32,400.0,441.1034,441.2184,441.0938,441.2184,400.0
2021-06-11 15:10:00,460.37,460.5,459.7,459.7,1200.0,441.2664,441.391,440.6242,440.6242,1200.0
2021-06-11 15:15:00,459.83,460.0,459.83,459.93,500.0,440.7488,440.9117,440.7488,440.8446,500.0
2021-06-11 15:20:00,459.91,459.99,459.76,459.81,1204.0,440.8255,440.9021,440.6817,440.7296,1204.0
2021-06-11 15:25:00,459.52,459.52,459.1,459.1,610.0,440.4516,440.4516,440.0491,440.0491,610.0
2021-06-11 15:30:00,459.34,459.44,459.1,459.11,1607.0,440.2791,440.375,440.0491,440.0587,1607.0
2021-06-11 15:35:00,459.27,459.27,458.58,458.67,2519.0,440.212,440.212,439.5507,439.6369,2519.0
2021-06-11 15:40:00,458.76,458.94,458.63,458.88,1500.0,439.7232,439.8957,439.5986,439.8382,1500.0
2021-06-11 15:45:00,458.98,459.12,458.38,458.89,4804.0,439.9341,440.0682,439.3589,439.8478,4804.0
2021-06-11 15:50:00,459.18,459.18,458.8,459.02,3600.0,440.1258,440.1258,439.7615,439.9724,3600.0
2021-06-11 15:55:00,459.03,459.58,458.93,459.57,5910.0,439.982,440.5092,439.8861,440.4996,5910.0
2021-06-14 09:30:00,456.46,458.25,456.46,458.25,2486.0,437.5186,439.2343,437.5186,439.2343,2486.0
2021-06-14 09:35:00,459.06,459.06,456.25,457.89,1200.0,440.0107,440.0107,437.3173,438.8893,1200.0
2021-06-14 09:40:00,456.61,456.61,456.61,456.61,100.0,437.6624,437.6624,437.6624,437.6624,100.0
2021-06-14 09:45:00,456.09,456.28,455.81,456.28,400.0,437.164,437.3461,436.8956,437.3461,400.0
2021-06-14 09:50:00,456.28,456.28,456.28,456.28,0.0,437.3461,437.3461,437.3461,437.3461,0.0
2021-06-14 09:55:00,454.93,454.93,453.01,453.51,2200.0,436.0521,436.0521,434.2118,434.691,2200.0
2021-06-14 10:00:00,452.88,453.57,451.11,453.56,4197.0,434.0872,434.7485,432.3906,434.739,4197.0
2021-06-14 10:05:00,453.9,453.9,452.98,453.33,618.0,435.0649,435.0649,434.183,434.5185,618.0
2021-06-14 10:10:00,452.84,452.89,452.6,452.71,698.0,434.0488,434.0968,433.8188,433.9242,698.0
2021-06-14 10:15:00,451.99,452.28,451.99,452.28,712.0,433.2341,433.5121,433.2341,433.5121,712.0
2021-06-14 10:20:00,452.51,452.65,452.38,452.65,300.0,433.7325,433.8667,433.6079,433.8667,300.0
2021-06-14 10:25:00,452.51,452.51,452.28,452.28,521.0,433.7325,433.7325,433.5121,433.5121,521.0
2021-06-14 10:30:00,452.38,452.43,452.38,452.43,320.0,433.6079,433.6559,433.6079,433.6559,320.0
2021-06-14 10:35:00,453.07,453.79,453.07,453.79,400.0,434.2693,434.9594,434.2693,434.9594,400.0
2021-06-14 10:40:00,453.66,453.66,453.66,453.66,225.0,434.8348,434.8348,434.8348,434.8348,225.0
2021-06-14 10:45:00,453.86,453.86,453.67,453.67,413.0,435.0265,435.0265,434.8444,434.8444,413.0
2021-06-14 10:50:00,453.67,453.67,453.67,453.67,0.0,434.8444,434.8444,434.8444,434.8444,0.0
2021-06-14 10:55:00,454.37,454.5,454.36,454.5,301.0,435.5153,435.64,435.5058,435.64,301.0
2021-06-14 11:00:00,454.51,454.51,454.46,454.46,200.0,435.6495,435.6495,435.6016,435.6016,200.0
2021-06-14 11:05:00,455.57,455.72,455.06,455.06,545.0,436.6656,436.8093,436.1767,436.1767,545.0
2021-06-14 11:10:00,455.17,455.17,454.22,454.58,476.0,436.2822,436.2822,435.3716,435.7166,476.0
2021-06-14 11:15:00,454.47,454.99,454.46,454.56,3841.0,435.6112,436.1096,435.6016,435.6975,3841.0
2021-06-14 11:20:00,454.58,454.8,454.41,454.8,400.0,435.7166,435.9275,435.5537,435.9275,400.0
2021-06-14 11:25:00,454.8,454.8,454.8,454.8,0.0,435.9275,435.9275,435.9275,435.9275,0.0
2021-06-14 11:30:00,454.19,454.19,453.98,454.1,600.0,435.3428,435.3428,435.1415,435.2566,600.0
2021-06-14 11:35:00,454.48,454.68,454.47,454.68,611.0,435.6208,435.8125,435.6112,435.8125,611.0
2021-06-14 11:40:00,454.68,454.68,454.68,454.68,0.0,435.8125,435.8125,435.8125,435.8125,0.0
2021-06-14 11:45:00,454.89,454.89,454.83,454.83,200.0,436.0138,436.0138,435.9563,435.9563,200.0
2021-06-14 11:50:00,454.83,454.83,454.83,454.83,0.0,435.9563,435.9563,435.9563,435.9563,0.0
2021-06-14 11:55:00,455.04,455.04,455.04,455.04,100.0,436.1575,436.1575,436.1575,436.1575,100.0
2021-06-14 12:00:00,455.23,455.23,455.23,455.23,100.0,436.3397,436.3397,436.3397,436.3397,100.0
2021-06-14 12:05:00,454.91,455.15,454.91,455.14,500.0,436.0329,436.263,436.0329,436.2534,500.0
2021-06-14 12:10:00,455.2,455.2,455.2,455.2,100.0,436.3109,436.3109,436.3109,436.3109,100.0
2021-06-14 12:15:00,455.2,455.39,455.2,455.39,200.0,436.3109,436.493,436.3109,436.493,200.0
2021-06-14 12:20:00,455.58,455.58,455.3,455.3,604.0,436.6751,436.6751,436.4068,436.4068,604.0
2021-06-14 12:25:00,454.96,455.09,454.96,455.09,200.0,436.0809,436.2055,436.0809,436.2055,200.0
2021-06-14 12:30:00,455.23,455.46,455.2,455.46,300.0,436.3397,436.5601,436.3109,436.5601,300.0
2021-06-14 12:35:00,454.95,454.95,454.54,454.56,500.0,436.0713,436.0713,435.6783,435.6975,500.0
2021-06-14 12:40:00,454.56,454.56,454.56,454.56,0.0,435.6975,435.6975,435.6975,435.6975,0.0
2021-06-14 12:45:00,454.56,454.56,454.56,454.56,0.0,435.6975,435.6975,435.6975,435.6975,0.0
2021-06-14 12:50:00,454.66,454.67,454.66,454.66,150.0,435.7933,435.8029,435.7933,435.7933,150.0
2021-06-14 12:55:00,454.47,454.54,454.47,454.54,213.0,435.6112,435.6783,435.6112,435.6783,213.0
2021-06-14 13:00:00,453.93,453.93,453.93,453.93,100.0,435.0936,435.0936,435.0936,435.0936,100.0
2021-06-14 13:05:00,453.58,454.12,453.58,453.91,800.0,434.7581,435.2757,434.7581,435.0744,800.0
2021-06-14 13:10:00,453.91,453.91,453.91,453.91,0.0,435.0744,435.0744,435.0744,435.0744,0.0
2021-06-14 13:15:00,453.91,453.91,453.91,453.91,0.0,435.0744,435.0744,435.0744,435.0744,0.0
2021-06-14 13:20:00,453.91,453.91,453.91,453.91,0.0,435.0744,435.0744,435.0744,435.0744,0.0
2021-06-14 13:25:00,454.34,454.63,454.34,454.63,200.0,435.4866,435.7646,435.4866,435.7646,200.0
2021-06-14 13:30:00,454.61,454.61,454.57,454.57,300.0,435.7454,435.7454,435.707,435.707,300.0
2021-06-14 13:35:00,454.7,454.7,454.7,454.7,100.0,435.8317,435.8317,435.8317,435.8317,100.0
2021-06-14 13:40:00,454.71,454.8,454.5,454.8,707.0,435.8412,435.9275,435.64,435.9275,707.0
2021-06-14 13:45:00,454.62,454.97,454.62,454.97,1024.0,435.755,436.0905,435.755,436.0905,1024.0
2021-06-14 13:50:00,455.17,455.39,455.17,455.39,200.0,436.2822,436.493,436.2822,436.493,200.0
2021-06-14 13:55:00,455.04,455.04,454.55,454.55,200.0,436.1575,436.1575,435.6879,435.6879,200.0
2021-06-14 14:00:00,454.27,454.27,454.27,454.27,100.0,435.4195,435.4195,435.4195,435.4195,100.0
2021-06-14 14:05:00,454.36,454.36,454.36,454.36,100.0,435.5058,435.5058,435.5058,435.5058,100.0
2021-06-14 14:10:00,454.49,454.49,454.49,454.49,100.0,435.6304,435.6304,435.6304,435.6304,100.0
2021-06-14 14:15:00,454.49,454.49,454.49,454.49,0.0,435.6304,435.6304,435.6304,435.6304,0.0
2021-06-14 14:20:00,454.51,455.36,454.51,455.36,579.0,435.6495,436.4643,435.6495,436.4643,579.0
2021-06-14 14:25:00,455.6,455.6,455.25,455.25,600.0,436.6943,436.6943,436.3588,436.3588,600.0
2021-06-14 14:30:00,454.79,454.79,454.61,454.61,200.0,435.9179,435.9179,435.7454,435.7454,200.0
2021-06-14 14:35:00,454.88,454.88,454.43,454.49,1000.0,436.0042,436.0042,435.5729,435.6304,1000.0
2021-06-14 14:40:00,454.53,454.53,454.36,454.44,700.0,435.6687,435.6687,435.5058,435.5824,700.0
2021-06-14 14:45:00,454.45,454.76,454.23,454.76,1216.0,435.592,435.8892,435.3812,435.8892,1216.0
2021-06-14 14:50:00,454.8,454.95,454.63,454.81,1300.0,435.9275,436.0713,435.7646,435.9371,1300.0
2021-06-14 14:55:00,454.7,454.88,454.43,454.47,1000.0,435.8317,436.0042,435.5729,435.6112,1000.0
2021-06-14 15:00:00,454.53,454.53,454.13,454.13,1003.0,435.6687,435.6687,435.2853,435.2853,1003.0
2021-06-14 15:05:00,454.14,454.2,454.02,454.06,600.0,435.2949,435.3524,435.1799,435.2182,600.0
2021-06-14 15:10:00,453.9,453.9,453.9,453.9,200.0,435.0649,435.0649,435.0649,435.0649,200.0
2021-06-14 15:15:00,453.55,453.87,453.44,453.79,2258.0,434.7294,435.0361,434.6239,434.9594,2258.0
2021-06-14 15:20:00,453.78,454.43,453.77,454.27,1750.0,434.9498,435.5729,434.9402,435.4195,1750.0
2021-06-14 15:25:00,454.23,454.93,454.22,454.38,1899.0,435.3812,436.0521,435.3716,435.5249,1899.0
2021-06-14 15:30:00,454.43,454.67,454.18,454.19,600.0,435.5729,435.8029,435.3332,435.3428,600.0
2021-06-14 15:35:00,454.06,455.38,454.06,455.38,2092.0,435.2182,436.4834,435.2182,436.4834,2092.0
2021-06-14 15:40:00,455.26,455.46,454.9,455.46,2451.0,436.3684,436.5601,436.0234,436.5601,2451.0
2021-06-14 15:45:00,455.28,455.28,454.72,455.11,2818.0,436.3876,436.3876,435.8508,436.2246,2818.0
2021-06-14 15:50:00,455.12,456.67,455.11,455.28,4952.0,436.2342,437.7199,436.2246,436.3876,4952.0
2021-06-14 15:55:00,455.28,455.56,454.47,454.98,24647.0,436.3876,436.656,435.6112,436.1,24647.0
2021-06-15 09:30:00,454.63,454.63,454.09,454.09,2609.0,435.7646,435.7646,435.247,435.247,2609.0
2021-06-15 09:35:00,453.71,453.87,452.02,452.02,1410.0,434.8827,435.0361,433.2629,433.2629,1410.0
2021-06-15 09:40:00,452.56,453.08,452.33,452.33,300.0,433.7805,434.2789,433.56,433.56,300.0
2021-06-15 09:45:00,452.55,452.55,452.54,452.55,100.0,433.7709,433.7709,433.7613,433.7709,100.0
2021-06-15 09:50:00,451.85,451.85,451.3,451.4,1182.0,433.0999,433.0999,432.5727,432.6686,1182.0
2021-06-15 09:55:00,452.03,452.04,451.08,452.04,2004.0,433.2725,433.282,432.3619,433.282,2004.0
2021-06-15 10:00:00,453.21,453.21,453.09,453.09,300.0,434.4035,434.4035,434.2885,434.2885,300.0
2021-06-15 10:05:00,453.03,453.52,452.83,453.52,900.0,434.231,434.7006,434.0393,434.7006,900.0
2021-06-15 10:10:00,453.82,454.3,453.82,454.3,600.0,434.9882,435.4483,434.9882,435.4483,600.0
2021-06-15 10:15:00,455.04,455.04,455.04,455.04,100.0,436.1575,436.1575,436.1575,436.1575,100.0
2021-06-15 10:20:00,455.02,455.25,454.7,455.25,3042.0,436.1384,436.3588,435.8317,436.3588,3042.0
2021-06-15 10:25:00,454.92,455.3,454.91,455.3,500.0,436.0425,436.4068,436.0329,436.4068,500.0
2021-06-15 10:30:00,455.44,455.44,455.07,455.16,1135.0,436.5409,436.5409,436.1863,436.2726,1135.0
2021-06-15 10:35:00,455.02,456.01,454.85,455.45,1299.0,436.1384,437.0873,435.9754,436.5505,1299.0
2021-06-15 10:40:00,455.37,455.95,455.13,455.85,2800.0,436.4739,437.0298,436.2438,436.9339,2800.0
2021-06-15 10:45:00,456.17,456.17,455.48,455.6,600.0,437.2407,437.2407,436.5793,436.6943,600.0
2021-06-15 10:50:00,456.11,456.5,456.11,456.5,745.0,437.1831,437.557,437.1831,437.557,745.0
2021-06-15 10:55:00,456.89,456.89,456.59,456.83,400.0,437.9308,437.9308,437.6432,437.8733,400.0
2021-06-15 11:00:00,456.91,456.91,456.66,456.66,400.0,437.9499,437.9499,437.7103,437.7103,400.0
2021-06-15 11:05:00,457.05,457.66,456.67,456.67,1200.0,438.0841,438.6688,437.7199,437.7199,1200.0
2021-06-15 11:10:00,457.06,457.07,457.06,457.07,200.0,438.0937,438.1033,438.0937,438.1033,200.0
2021-06-15 11:15:00,456.99,457.39,456.98,457.23,710.0,438.0266,438.41,438.017,438.2567,710.0
2021-06-15 11:20:00,457.38,457.86,457.38,457.78,500.0,438.4004,438.8605,438.4004,438.7838,500.0
2021-06-15 11:25:00,457.73,457.94,457.72,457.72,400.0,438.7359,438.9372,438.7263,438.7263,400.0
2021-06-15 11:30:00,457.72,457.72,457.72,457.72,0.0,438.7263,438.7263,438.7263,438.7263,0.0
2021-06-15 11:35:00,458.14,458.14,458.14,458.14,100.0,439.1289,439.1289,439.1289,439.1289,100.0
2021-06-15 11:40:00,458.3,458.43,458.3,458.43,376.0,439.2823,439.4069,439.2823,439.4069,376.0
2021-06-15 11:45:00,457.88,457.88,457.88,457.88,100.0,438.8797,438.8797,438.8797,438.8797,100.0
2021-06-15 11:50:00,457.6,457.6,456.98,457.03,300.0,438.6113,438.6113,438.017,438.065,300.0
2021-06-15 11:55:00,457.15,457.16,457.15,457.16,200.0,438.18,438.1896,438.18,438.1896,200.0
2021-06-15 12:00:00,456.98,456.98,456.97,456.98,300.0,438.017,438.017,438.0075,438.017,300.0
2021-06-15 12:05:00,457.33,457.33,457.33,457.33,100.0,438.3525,438.3525,438.3525,438.3525,100.0
2021-06-15 12:10:00,457.63,457.63,457.54,457.54,401.0,438.6401,438.6401,438.5538,438.5538,401.0
2021-06-15 12:15:00,457.19,457.19,457.18,457.19,105.0,438.2183,438.2183,438.2087,438.2183,105.0
2021-06-15 12:20:00,457.14,457.81,457.14,457.81,500.0,438.1704,438.8126,438.1704,438.8126,500.0
2021-06-15 12:25:00,457.69,457.81,457.55,457.81,400.0,438.6976,438.8126,438.5634,438.8126,400.0
2021-06-15 12:30:00,457.81,457.81,457.81,457.81,0.0,438.8126,438.8126,438.8126,438.8126,0.0
2021-06-15 12:35:00,457.81,457.81,457.81,457.81,0.0,438.8126,438.8126,438.8126,438.8126,0.0
2021-06-15 12:40:00,458.04,458.04,458.04,458.04,100.0,439.0331,439.0331,439.0331,439.0331,100.0
2021-06-15 12:45:00,458.13,458.13,458.04,458.04,200.0,439.1193,439.1193,439.0331,439.0331,200.0
2021-06-15 12:50:00,458.09,458.09,457.92,458.07,406.0,439.081,439.081,438.918,439.0618,406.0
2021-06-15 12:55:00,458.22,458.26,458.22,458.25,333.0,439.2056,439.2439,439.2056,439.2343,333.0
2021-06-15 13:00:00,458.34,458.34,458.34,458.34,100.0,439.3206,439.3206,439.3206,439.3206,100.0
2021-06-15 13:05:00,458.34,458.34,458.34,458.34,0.0,439.3206,439.3206,439.3206,439.3206,0.0
2021-06-15 13:10:00,458.16,458.16,458.16,458.16,100.0,439.1481,439.1481,439.1481,439.1481,100.0
2021-06-15 13:15:00,457.96,457.96,457.87,457.87,333.0,438.9564,438.9564,438.8701,438.8701,333.0
2021-06-15 13:20:00,457.91,457.91,457.91,457.91,100.0,438.9085,438.9085,438.9085,438.9085,100.0
2021-06-15 13:25:00,457.63,457.63,457.49,457.49,200.0,438.6401,438.6401,438.5059,438.5059,200.0
2021-06-15 13:30:00,457.4,457.78,457.4,457.78,956.0,438.4196,438.7838,438.4196,438.7838,956.0
2021-06-15 13:35:00,457.68,457.91,457.67,457.91,300.0,438.688,438.9085,438.6784,438.9085,300.0
2021-06-15 13:40:00,458.08,458.25,458.0,458.25,868.0,439.0714,439.2343,438.9947,439.2343,868.0
2021-06-15 13:45:00,458.25,458.25,458.25,458.25,0.0,439.2343,439.2343,439.2343,439.2343,0.0
2021-06-15 13:50:00,458.31,458.6,458.3,458.47,1359.0,439.2919,439.5698,439.2823,439.4452,1359.0
2021-06-15 13:55:00,458.65,458.69,458.29,458.3,1477.0,439.6177,439.6561,439.2727,439.2823,1477.0
2021-06-15 14:00:00,458.3,458.3,458.3,458.3,0.0,439.2823,439.2823,439.2823,439.2823,0.0
2021-06-15 14:05:00,458.34,458.45,458.34,458.45,200.0,439.3206,439.426,439.3206,439.426,200.0
2021-06-15 14:10:00,458.38,458.38,458.18,458.18,318.0,439.3589,439.3589,439.1672,439.1672,318.0
2021-06-15 14:15:00,458.35,458.58,458.35,458.47,700.0,439.3302,439.5507,439.3302,439.4452,700.0
2021-06-15 14:20:00,458.42,458.42,458.41,458.42,105.0,439.3973,439.3973,439.3877,439.3973,105.0
2021-06-15 14:25:00,458.5,458.51,458.5,458.5,100.0,439.474,439.4836,439.474,439.474,100.0
2021-06-15 14:30:00,458.49,458.49,458.49,458.49,100.0,439.4644,439.4644,439.4644,439.4644,100.0
2021-06-15 14:35:00,458.76,458.76,458.68,458.68,302.0,439.7232,439.7232,439.6465,439.6465,302.0
2021-06-15 14:40:00,458.82,458.88,458.77,458.88,300.0,439.7807,439.8382,439.7328,439.8382,300.0
2021-06-15 14:45:00,458.77,458.77,458.77,458.77,100.0,439.7328,439.7328,439.7328,439.7328,100.0
2021-06-15 14:50:00,458.77,458.77,458.77,458.77,0.0,439.7328,439.7328,439.7328,439.7328,0.0
2021-06-15 14:55:00,458.84,458.84,458.84,458.84,100.0,439.7999,439.7999,439.7999,439.7999,100.0
2021-06-15 15:00:00,458.53,458.53,457.76,457.76,1101.0,439.5027,439.5027,438.7647,438.7647,1101.0
2021-06-15 15:05:00,457.8,458.04,457.8,458.04,400.0,438.803,439.0331,438.803,439.0331,400.0
2021-06-15 15:10:00,458.27,458.27,458.17,458.18,300.0,439.2535,439.2535,439.1577,439.1672,300.0
2021-06-15 15:15:00,458.18,458.18,458.18,458.18,0.0,439.1672,439.1672,439.1672,439.1672,0.0
2021-06-15 15:20:00,457.93,458.09,457.93,458.07,810.0,438.9276,439.081,438.9276,439.0618,810.0
2021-06-15 15:25:00,458.0,458.0,457.97,457.97,300.0,438.9947,438.9947,438.966,438.966,300.0
2021-06-15 15:30:00,457.79,457.79,457.44,457.6,832.0,438.7934,438.7934,438.458,438.6113,832.0
2021-06-15 15:35:00,457.75,457.91,457.74,457.79,600.0,438.7551,438.9085,438.7455,438.7934,600.0
2021-06-15 15:40:00,457.96,458.14,457.82,458.0,1300.0,438.9564,439.1289,438.8222,438.9947,1300.0
2021-06-15 15:45:00,458.24,458.46,458.24,458.39,300.0,439.2248,439.4356,439.2248,439.3685,300.0
2021-06-15 15:50:00,458.21,458.43,458.02,458.41,2300.0,439.196,439.4069,439.0139,439.3877,2300.0
2021-06-15 15:55:00,458.37,458.72,457.68,458.72,5570.0,439.3494,439.6848,438.688,439.6848,5570.0
2021-06-16 09:30:00,459.54,459.54,458.73,458.73,2078.0,440.4708,440.4708,439.6944,439.6944,2078.0
2021-06-16 09:35:00,457.95,457.95,457.95,457.95,100.0,438.9468,438.9468,438.9468,438.9468,100.0
2021-06-16 09:40:00,457.95,457.95,457.95,457.95,0.0,438.9468,438.9468,438.9468,438.9468,0.0
2021-06-16 09:45:00,456.0,456.52,456.0,456.52,500.0,437.0777,437.5761,437.0777,437.5761,500.0
2021-06-16 09:50:00,456.63,456.92,456.62,456.92,350.0,437.6816,437.9595,437.672,437.9595,350.0
2021-06-16 09:55:00,456.88,457.31,456.87,457.31,313.0,437.9212,438.3334,437.9116,438.3334,313.0
2021-06-16 10:00:00,458.13,458.13,458.13,458.13,100.0,439.1193,439.1193,439.1193,439.1193,100.0
2021-06-16 10:05:00,457.76,457.8,457.66,457.66,389.0,438.7647,438.803,438.6688,438.6688,389.0
2021-06-16 10:10:00,457.1,457.1,457.1,457.1,100.0,438.1321,438.1321,438.1321,438.1321,100.0
2021-06-16 10:15:00,457.04,457.04,455.92,455.92,700.0,438.0746,438.0746,437.001,437.001,700.0
2021-06-16 10:20:00,455.92,455.92,455.28,455.6,1100.0,437.001,437.001,436.3876,436.6943,1100.0
2021-06-16 10:25:00,455.73,455.89,455.53,455.89,402.0,436.8189,436.9723,436.6272,436.9723,402.0
2021-06-16 10:30:00,456.02,456.02,455.66,455.96,601.0,437.0969,437.0969,436.7518,437.0394,601.0
2021-06-16 10:35:00,456.5,456.51,456.23,456.23,327.0,437.557,437.5665,437.2982,437.2982,327.0
2021-06-16 10:40:00,455.94,456.2,455.79,456.2,300.0,437.0202,437.2694,436.8764,437.2694,300.0
2021-06-16 10:45:00,456.66,456.66,456.3,456.3,200.0,437.7103,437.7103,437.3653,437.3653,200.0
2021-06-16 10:50:00,456.19,456.28,455.91,456.12,469.0,437.2598,437.3461,436.9914,437.1927,469.0
2021-06-16 10:55:00,456.0,456.0,455.59,455.72,1000.0,437.0777,437.0777,436.6847,436.8093,1000.0
2021-06-16 11:00:00,455.72,455.72,455.72,455.72,0.0,436.8093,436.8093,436.8093,436.8093,0.0
2021-06-16 11:05:00,455.83,455.98,455.65,455.77,800.0,436.9148,437.0585,436.7422,436.8573,800.0
2021-06-16 11:10:00,455.79,455.79,455.75,455.75,200.0,436.8764,436.8764,436.8381,436.8381,200.0
2021-06-16 11:15:00,455.92,455.92,455.92,455.92,300.0,437.001,437.001,437.001,437.001,300.0
2021-06-16 11:20:00,456.06,456.47,456.06,456.47,539.0,437.1352,437.5282,437.1352,437.5282,539.0
2021-06-16 11:25:00,456.01,456.39,456.01,456.39,400.0,437.0873,437.4515,437.0873,437.4515,400.0
2021-06-16 11:30:00,456.36,456.52,456.29,456.29,600.0,437.4228,437.5761,437.3557,437.3557,600.0
2021-06-16 11:35:00,456.52,456.69,456.5,456.5,400.0,437.5761,437.7391,437.557,437.557,400.0
2021-06-16 11:40:00,456.5,456.5,456.5,456.5,0.0,437.557,437.557,437.557,437.557,0.0
2021-06-16 11:45:00,456.0,456.0,456.0,456.0,100.0,437.0777,437.0777,437.0777,437.0777,100.0
2021-06-16 11:50:00,456.15,456.22,455.71,455.72,1120.0,437.2215,437.2886,436.7997,436.8093,1120.0
2021-06-16 11:55:00,455.86,456.64,455.54,456.44,1800.0,436.9435,437.6912,436.6368,437.4995,1800.0
2021-06-16 12:00:00,456.46,456.46,456.08,456.08,1000.0,437.5186,437.5186,437.1544,437.1544,1000.0
2021-06-16 12:05:00,456.1,456.12,456.1,456.12,300.0,437.1736,437.1927,437.1736,437.1927,300.0
2021-06-16 12:10:00,456.12,456.12,456.12,456.12,0.0,437.1927,437.1927,437.1927,437.1927,0.0
2021-06-16 12:15:00,456.54,456.76,456.4,456.4,1501.0,437.5953,437.8062,437.4611,437.4611,1501.0
2021-06-16 12:20:00,456.41,456.64,456.41,456.64,300.0,437.4707,437.6912,437.4707,437.6912,300.0
2021-06-16 12:25:00,456.51,456.63,456.51,456.52,300.0,437.5665,437.6816,437.5665,437.5761,300.0
2021-06-16 12:30:00,456.42,456.63,456.41,456.5,600.0,437.4803,437.6816,437.4707,437.557,600.0
2021-06-16 12:35:00,456.3,456.3,456.3,456.3,100.0,437.3653,437.3653,437.3653,437.3653,100.0
2021-06-16 12:40:00,455.67,455.78,455.64,455.67,700.0,436.7614,436.8668,436.7326,436.7614,700.0
2021-06-16 12:45:00,455.53,455.53,454.93,455.18,400.0,436.6272,436.6272,436.0521,436.2917,400.0
2021-06-16 12:50:00,454.79,454.92,454.7,454.84,1002.0,435.9179,436.0425,435.8317,435.9658,1002.0
2021-06-16 12:55:00,454.46,454.46,454.19,454.2,300.0,435.6016,435.6016,435.3428,435.3524,300.0
2021-06-16 13:00:00,454.06,454.07,453.76,454.0,500.0,435.2182,435.2278,434.9307,435.1607,500.0
2021-06-16 13:05:00,454.06,454.17,454.05,454.05,600.0,435.2182,435.3236,435.2086,435.2086,600.0
2021-06-16 13:10:00,454.26,454.26,454.17,454.17,200.0,435.4099,435.4099,435.3236,435.3236,200.0
2021-06-16 13:15:00,454.03,454.03,454.03,454.03,100.0,435.1895,435.1895,435.1895,435.1895,100.0
2021-06-16 13:20:00,453.57,453.95,453.57,453.84,300.0,434.7485,435.1128,434.7485,435.0073,300.0
2021-06-16 13:25:00,453.53,453.53,453.52,453.53,200.0,434.7102,434.7102,434.7006,434.7102,200.0
2021-06-16 13:30:00,453.47,453.47,453.19,453.41,800.0,434.6527,434.6527,434.3843,434.5952,800.0
2021-06-16 13:35:00,453.0,453.06,452.93,452.93,300.0,434.2022,434.2597,434.1351,434.1351,300.0
2021-06-16 13:40:00,452.89,452.89,452.59,452.59,300.0,434.0968,434.0968,433.8092,433.8092,300.0
2021-06-16 13:45:00,452.59,452.59,452.59,452.59,0.0,433.8092,433.8092,433.8092,433.8092,0.0
2021-06-16 13:50:00,452.0,452.29,451.57,452.22,987.0,433.2437,433.5217,432.8315,433.4546,987.0
2021-06-16 13:55:00,452.14,452.45,452.12,452.45,501.0,433.3779,433.675,433.3587,433.675,501.0
2021-06-16 14:00:00,451.87,452.12,451.23,451.23,1107.0,433.1191,433.3587,432.5056,432.5056,1107.0
2021-06-16 14:05:00,451.8,452.09,451.49,451.75,1500.0,433.052,433.33,432.7549,433.0041,1500.0
2021-06-16 14:10:00,451.25,451.25,451.25,451.25,100.0,432.5248,432.5248,432.5248,432.5248,100.0
2021-06-16 14:15:00,450.46,450.47,450.09,450.43,800.0,431.7676,431.7772,431.413,431.7388,800.0
2021-06-16 14:20:00,450.64,450.67,450.63,450.63,560.0,431.9401,431.9689,431.9305,431.9305,560.0
2021-06-16 14:25:00,450.58,451.08,450.36,450.87,3715.0,431.8826,432.3619,431.6717,432.1606,3715.0
2021-06-16 14:30:00,450.22,450.37,450.12,450.12,700.0,431.5376,431.6813,431.4417,431.4417,700.0
2021-06-16 14:35:00,450.09,450.45,449.75,450.45,900.0,431.413,431.758,431.0871,431.758,900.0
2021-06-16 14:40:00,450.42,450.42,449.48,449.48,1001.0,431.7293,431.7293,430.8283,430.8283,1001.0
2021-06-16 14:45:00,449.32,450.42,449.32,450.04,1297.0,430.6749,431.7293,430.6749,431.365,1297.0
2021-06-16 14:50:00,450.07,450.85,450.07,450.85,700.0,431.3938,432.1414,431.3938,432.1414,700.0
2021-06-16 14:55:00,450.84,450.99,450.84,450.99,200.0,432.1318,432.2756,432.1318,432.2756,200.0
2021-06-16 15:00:00,451.04,451.27,450.95,451.27,500.0,432.3235,432.544,432.2373,432.544,500.0
2021-06-16 15:05:00,451.07,451.07,450.57,450.58,1225.0,432.3523,432.3523,431.873,431.8826,1225.0
2021-06-16 15:10:00,450.69,450.86,450.52,450.77,1735.0,431.9881,432.151,431.8251,432.0647,1735.0
2021-06-16 15:15:00,450.72,450.92,450.54,450.55,1200.0,432.0168,432.2085,431.8443,431.8539,1200.0
2021-06-16 15:20:00,450.6,450.6,450.07,450.08,900.0,431.9018,431.9018,431.3938,431.4034,900.0
2021-06-16 15:25:00,450.32,450.33,449.66,449.72,1201.0,431.6334,431.643,431.0008,431.0583,1201.0
2021-06-16 15:30:00,450.09,450.09,449.58,449.67,1431.0,431.413,431.413,430.9241,431.0104,1431.0
2021-06-16 15:35:00,449.57,450.15,449.53,449.91,1600.0,430.9145,431.4705,430.8762,431.2404,1600.0
2021-06-16 15:40:00,450.19,450.35,449.88,450.06,1932.0,431.5088,431.6622,431.2117,431.3842,1932.0
2021-06-16 15:45:00,449.71,449.85,449.42,449.75,2301.0,431.0487,431.1829,430.7708,431.0871,2301.0
2021-06-16 15:50:00,449.65,449.74,449.18,449.36,6934.0,430.9912,431.0775,430.5407,430.7132,6934.0
2021-06-16 15:55:00,449.49,449.49,448.69,448.94,6228.0,430.8379,430.8379,430.071,430.3107,6228.0
2021-06-17 09:30:00,449.72,449.83,448.27,449.27,2545.0,431.0583,431.1637,429.6685,430.627,2545.0
2021-06-17 09:35:00,449.27,449.27,449.27,449.27,0.0,430.627,430.627,430.627,430.627,0.0
2021-06-17 09:40:00,449.86,449.86,448.02,448.02,2428.0,431.1925,431.1925,429.4289,429.4289,2428.0
2021-06-17 09:45:00,447.38,447.91,447.14,447.57,770.0,428.8154,429.3234,428.5854,428.9975,770.0
2021-06-17 09:50:00,447.02,447.81,447.02,447.75,2823.0,428.4703,429.2276,428.4703,429.1701,2823.0
2021-06-17 09:55:00,448.21,448.26,447.1,447.1,1180.0,429.611,429.6589,428.547,428.547,1180.0
2021-06-17 10:00:00,446.08,447.17,445.86,446.28,1634.0,427.5694,428.6141,427.3585,427.7611,1634.0
2021-06-17 10:05:00,446.35,446.55,445.22,445.24,1646.0,427.8281,428.0198,426.745,426.7642,1646.0
2021-06-17 10:10:00,444.79,444.84,443.36,443.37,610.0,426.3329,426.3808,424.9622,424.9718,610.0
2021-06-17 10:15:00,443.05,443.51,443.05,443.33,655.0,424.6651,425.106,424.6651,424.9335,655.0
2021-06-17 10:20:00,443.11,443.11,442.09,442.5,1433.0,424.7226,424.7226,423.7449,424.1379,1433.0
2021-06-17 10:25:00,442.29,442.29,441.87,442.22,1891.0,423.9366,423.9366,423.5341,423.8695,1891.0
2021-06-17 10:30:00,442.07,442.89,442.07,442.89,800.0,423.7258,424.5117,423.7258,424.5117,800.0
2021-06-17 10:35:00,443.15,443.15,442.17,442.17,1403.0,424.7609,424.7609,423.8216,423.8216,1403.0
2021-06-17 10:40:00,442.54,442.54,442.36,442.36,700.0,424.1762,424.1762,424.0037,424.0037,700.0
2021-06-17 10:45:00,442.2,442.2,441.64,441.64,1150.0,423.8504,423.8504,423.3136,423.3136,1150.0
2021-06-17 10:50:00,441.58,441.64,441.33,441.33,450.0,423.2561,423.3136,423.0165,423.0165,450.0
2021-06-17 10:55:00,440.67,440.92,440.67,440.72,404.0,422.3838,422.6235,422.3838,422.4318,404.0
2021-06-17 11:00:00,440.36,440.56,440.36,440.56,400.0,422.0867,422.2784,422.0867,422.2784,400.0
2021-06-17 11:05:00,440.37,440.49,439.86,439.86,1115.0,422.0963,422.2113,421.6075,421.6075,1115.0
2021-06-17 11:10:00,439.42,439.89,439.42,439.51,601.0,421.1857,421.6362,421.1857,421.272,601.0
2021-06-17 11:15:00,439.33,439.72,439.33,439.72,942.0,421.0995,421.4733,421.0995,421.4733,942.0
2021-06-17 11:20:00,439.69,440.07,439.69,439.71,811.0,421.4445,421.8087,421.4445,421.4637,811.0
2021-06-17 11:25:00,439.89,440.07,439.55,439.74,2128.0,421.6362,421.8087,421.3103,421.4924,2128.0
2021-06-17 11:30:00,439.72,439.83,439.72,439.83,300.0,421.4733,421.5787,421.4733,421.5787,300.0
2021-06-17 11:35:00,439.71,439.71,438.99,439.39,1638.0,421.4637,421.4637,420.7736,421.157,1638.0
2021-06-17 11:40:00,439.22,439.22,439.18,439.18,200.0,420.994,420.994,420.9557,420.9557,200.0
2021-06-17 11:45:00,438.77,438.8,438.61,438.8,702.0,420.5627,420.5914,420.4093,420.5914,702.0
2021-06-17 11:50:00,438.62,438.62,438.0,438.0,1005.0,420.4189,420.4189,419.8246,419.8246,1005.0
2021-06-17 11:55:00,437.77,438.07,437.44,438.0,718.0,419.6042,419.8917,419.2879,419.8246,718.0
2021-06-17 12:00:00,438.11,438.15,437.89,438.08,400.0,419.9301,419.9684,419.7192,419.9013,400.0
2021-06-17 12:05:00,438.08,438.35,437.8,438.29,1746.0,419.9013,420.1601,419.6329,420.1026,1746.0
2021-06-17 12:10:00,438.42,438.57,438.39,438.57,1244.0,420.2272,420.371,420.1985,420.371,1244.0
2021-06-17 12:15:00,438.1,438.43,437.63,437.64,1744.0,419.9205,420.2368,419.47,419.4796,1744.0
2021-06-17 12:20:00,437.43,437.52,437.01,437.07,1148.0,419.2783,419.3646,418.8757,418.9332,1148.0
2021-06-17 12:25:00,437.0,437.79,437.0,437.79,1362.0,418.8661,419.6234,418.8661,419.6234,1362.0
2021-06-17 12:30:00,438.0,438.04,437.76,438.0,700.0,419.8246,419.863,419.5946,419.8246,700.0
2021-06-17 12:35:00,438.62,438.62,438.62,438.62,100.0,420.4189,420.4189,420.4189,420.4189,100.0
2021-06-17 12:40:00,438.56,438.56,438.37,438.37,200.0,420.3614,420.3614,420.1793,420.1793,200.0
2021-06-17 12:45:00,438.38,438.61,438.26,438.61,590.0,420.1889,420.4093,420.0739,420.4093,590.0
2021-06-17 12:50:00,439.14,439.46,439.14,439.29,300.0,420.9173,421.2241,420.9173,421.0611,300.0
2021-06-17 12:55:00,439.44,439.61,439.31,439.31,500.0,421.2049,421.3678,421.0803,421.0803,500.0
2021-06-17 13:00:00,439.77,440.42,439.77,440.42,400.0,421.5212,422.1442,421.5212,422.1442,400.0
2021-06-17 13:05:00,440.12,440.45,440.09,440.44,600.0,421.8567,422.173,421.8279,422.1634,600.0
2021-06-17 13:10:00,440.91,440.91,440.91,440.91,100.0,422.6139,422.6139,422.6139,422.6139,100.0
2021-06-17 13:15:00,440.92,440.92,440.82,440.84,530.0,422.6235,422.6235,422.5276,422.5468,530.0
2021-06-17 13:20:00,440.92,441.18,440.92,441.18,400.0,422.6235,422.8727,422.6235,422.8727,400.0
2021-06-17 13:25:00,441.28,441.83,441.28,441.83,300.0,422.9685,423.4957,422.9685,423.4957,300.0
2021-06-17 13:30:00,441.59,441.71,441.42,441.71,1009.0,423.2657,423.3807,423.1027,423.3807,1009.0
2021-06-17 13:35:00,441.8,442.16,441.7,442.16,970.0,423.467,423.812,423.3711,423.812,970.0
2021-06-17 13:40:00,442.12,442.17,441.68,442.08,800.0,423.7737,423.8216,423.3519,423.7353,800.0
2021-06-17 13:45:00,442.07,442.07,441.7,442.04,608.0,423.7258,423.7258,423.3711,423.697,608.0
2021-06-17 13:50:00,441.67,441.67,441.36,441.56,400.0,423.3424,423.3424,423.0452,423.2369,400.0
2021-06-17 13:55:00,441.09,441.25,441.09,441.25,201.0,422.7864,422.9398,422.7864,422.9398,201.0
2021-06-17 14:00:00,440.82,441.2,440.77,441.2,1000.0,422.5276,422.8919,422.4797,422.8919,1000.0
2021-06-17 14:05:00,440.93,440.93,440.49,440.49,300.0,422.6331,422.6331,422.2113,422.2113,300.0
2021-06-17 14:10:00,440.53,440.8,440.5,440.55,700.0,422.2497,422.5085,422.2209,422.2688,700.0
2021-06-17 14:15:00,440.72,440.72,440.72,440.72,100.0,422.4318,422.4318,422.4318,422.4318,100.0
2021-06-17 14:20:00,440.52,440.95,440.34,440.69,1422.0,422.2401,422.6522,422.0675,422.403,1422.0
2021-06-17 14:25:00,440.53,440.53,439.79,440.12,900.0,422.2497,422.2497,421.5404,421.8567,900.0
2021-06-17 14:30:00,440.0,440.6,440.0,440.6,1511.0,421.7417,422.3168,421.7417,422.3168,1511.0
2021-06-17 14:35:00,440.45,440.45,439.9,439.9,2622.0,422.173,422.173,421.6458,421.6458,2622.0
2021-06-17 14:40:00,439.62,439.84,439.61,439.78,1400.0,421.3774,421.5883,421.3678,421.5308,1400.0
2021-06-17 14:45:00,439.78,439.78,439.06,439.06,914.0,421.5308,421.5308,420.8407,420.8407,914.0
2021-06-17 14:50:00,438.82,438.9,438.68,438.9,1151.0,420.6106,420.6873,420.4764,420.6873,1151.0
2021-06-17 14:55:00,439.05,439.08,438.72,438.73,1264.0,420.8311,420.8598,420.5148,420.5244,1264.0
2021-06-17 15:00:00,438.74,439.59,438.74,439.54,1667.0,420.5339,421.3487,420.5339,421.3007,1667.0
2021-06-17 15:05:00,439.44,439.72,439.43,439.66,1100.0,421.2049,421.4733,421.1953,421.4158,1100.0
2021-06-17 15:10:00,439.74,440.07,439.74,439.86,801.0,421.4924,421.8087,421.4924,421.6075,801.0
2021-06-17 15:15:00,439.84,440.08,439.83,440.08,6544.0,421.5883,421.8183,421.5787,421.8183,6544.0
2021-06-17 15:20:00,440.09,440.17,439.89,439.89,1900.0,421.8279,421.9046,421.6362,421.6362,1900.0
2021-06-17 15:25:00,439.8,439.91,439.67,439.8,4418.0,421.5499,421.6554,421.4253,421.5499,4418.0
2021-06-17 15:30:00,439.89,440.68,439.89,440.68,1900.0,421.6362,422.3934,421.6362,422.3934,1900.0
2021-06-17 15:35:00,441.03,441.68,440.59,441.37,3253.0,422.7289,423.3519,422.3072,423.0548,3253.0
2021-06-17 15:40:00,441.66,441.66,440.98,441.27,1764.0,423.3328,423.3328,422.681,422.959,1764.0
2021-06-17 15:45:00,441.38,441.38,441.01,441.35,1300.0,423.0644,423.0644,422.7097,423.0356,1300.0
2021-06-17 15:50:00,441.38,441.73,440.96,440.96,7866.0,423.0644,423.3999,422.6618,422.6618,7866.0
2021-06-17 15:55:00,441.15,441.15,440.29,440.97,11476.0,422.8439,422.8439,422.0196,422.6714,11476.0
2021-06-18 09:30:00,434.21,438.0,433.0,437.06,31200.0,416.1919,419.8246,415.0321,418.9236,31200.0
2021-06-18 09:35:00,435.88,437.06,435.6,435.98,1407.0,417.7926,418.9236,417.5242,417.8885,1407.0
2021-06-18 09:40:00,436.54,437.05,436.32,436.95,1200.0,418.4252,418.9141,418.2144,418.8182,1200.0
2021-06-18 09:45:00,436.73,437.2,436.71,437.19,500.0,418.6073,419.0578,418.5882,419.0483,500.0
2021-06-18 09:50:00,437.05,438.11,436.5,438.11,847.0,418.9141,419.9301,418.3869,419.9301,847.0
2021-06-18 09:55:00,436.71,436.71,436.14,436.15,200.0,418.5882,418.5882,418.0418,418.0514,200.0
2021-06-18 10:00:00,436.55,436.6,435.37,435.37,800.0,418.4348,418.4827,417.3038,417.3038,800.0
2021-06-18 10:05:00,434.44,435.4,434.44,435.2,1201.0,416.4124,417.3325,416.4124,417.1408,1201.0
2021-06-18 10:10:00,436.27,436.61,436.27,436.61,400.0,418.1664,418.4923,418.1664,418.4923,400.0
2021-06-18 10:15:00,436.51,437.06,436.5,436.7,3858.0,418.3965,418.9236,418.3869,418.5786,3858.0
2021-06-18 10:20:00,436.47,437.49,436.26,437.17,800.0,418.3581,419.3358,418.1568,419.0291,800.0
2021-06-18 10:25:00,437.31,437.32,436.8,436.81,600.0,419.1633,419.1729,418.6744,418.684,600.0
2021-06-18 10:30:00,436.37,436.64,436.28,436.64,1012.0,418.2623,418.5211,418.176,418.5211,1012.0
2021-06-18 10:35:00,437.72,437.74,437.72,437.74,200.0,419.5563,419.5754,419.5563,419.5754,200.0
2021-06-18 10:40:00,437.34,437.75,437.33,437.59,1572.0,419.192,419.585,419.1824,419.4317,1572.0
2021-06-18 10:45:00,437.15,437.24,436.76,437.14,1146.0,419.0099,419.0962,418.6361,419.0003,1146.0
2021-06-18 10:50:00,436.72,437.2,436.69,436.69,1222.0,418.5978,419.0578,418.569,418.569,1222.0
2021-06-18 10:55:00,436.69,436.69,436.69,436.69,0.0,418.569,418.569,418.569,418.569,0.0
2021-06-18 11:00:00,435.32,435.35,435.32,435.35,216.0,417.2559,417.2846,417.2559,417.2846,216.0
2021-06-18 11:05:00,435.53,435.6,435.53,435.6,300.0,417.4571,417.5242,417.4571,417.5242,300.0
2021-06-18 11:10:00,435.63,435.92,435.62,435.92,465.0,417.553,417.831,417.5434,417.831,465.0
2021-06-18 11:15:00,436.22,436.22,436.22,436.22,100.0,418.1185,418.1185,418.1185,418.1185,100.0
2021-06-18 11:20:00,436.63,436.91,436.62,436.86,785.0,418.5115,418.7799,418.5019,418.7319,785.0
2021-06-18 11:25:00,436.86,436.86,436.52,436.54,1000.0,418.7319,418.7319,418.4061,418.4252,1000.0
2021-06-18 11:30:00,436.42,437.49,436.42,437.49,500.0,418.3102,419.3358,418.3102,419.3358,500.0
2021-06-18 11:35:00,437.38,437.52,437.38,437.43,300.0,419.2304,419.3646,419.2304,419.2783,300.0
2021-06-18 11:40:00,437.33,437.52,437.18,437.48,640.0,419.1824,419.3646,419.0387,419.3262,640.0
2021-06-18 11:45:00,437.84,437.93,437.7,437.82,1059.0,419.6713,419.7575,419.5371,419.6521,1059.0
2021-06-18 11:50:00,438.21,438.47,438.21,438.46,481.0,420.0259,420.2751,420.0259,420.2656,481.0
2021-06-18 11:55:00,438.13,438.13,438.13,438.13,100.0,419.9492,419.9492,419.9492,419.9492,100.0
2021-06-18 12:00:00,438.26,438.26,437.61,437.61,300.0,420.0739,420.0739,419.4508,419.4508,300.0
2021-06-18 12:05:00,437.82,438.19,437.82,438.19,383.0,419.6521,420.0068,419.6521,420.0068,383.0
2021-06-18 12:10:00,438.38,439.18,438.19,438.98,1535.0,420.1889,420.9557,420.0068,420.764,1535.0
2021-06-18 12:15:00,438.95,438.95,438.73,438.73,400.0,420.7352,420.7352,420.5244,420.5244,400.0
2021-06-18 12:20:00,438.52,438.52,438.52,438.52,100.0,420.3231,420.3231,420.3231,420.3231,100.0
2021-06-18 12:25:00,437.9,438.08,437.84,437.84,581.0,419.7288,419.9013,419.6713,419.6713,581.0
2021-06-18 12:30:00,437.59,437.64,437.38,437.64,500.0,419.4317,419.4796,419.2304,419.4796,500.0
2021-06-18 12:35:00,437.09,437.09,437.08,437.09,100.0,418.9524,418.9524,418.9428,418.9524,100.0
2021-06-18 12:40:00,436.62,436.62,436.4,436.49,1335.0,418.5019,418.5019,418.291,418.3773,1335.0
2021-06-18 12:45:00,436.7,436.7,436.7,436.7,100.0,418.5786,418.5786,418.5786,418.5786,100.0
2021-06-18 12:50:00,436.57,436.64,436.5,436.55,500.0,418.454,418.5211,418.3869,418.4348,500.0
2021-06-18 12:55:00,436.26,436.43,436.26,436.3,631.0,418.1568,418.3198,418.1568,418.1952,631.0
2021-06-18 13:00:00,436.59,436.65,436.5,436.5,700.0,418.4732,418.5307,418.3869,418.3869,700.0
2021-06-18 13:05:00,436.6,436.63,436.58,436.63,418.0,418.4827,418.5115,418.4636,418.5115,418.0
2021-06-18 13:10:00,437.24,437.24,437.24,437.24,100.0,419.0962,419.0962,419.0962,419.0962,100.0
2021-06-18 13:15:00,437.73,437.94,437.7,437.93,700.0,419.5658,419.7671,419.5371,419.7575,700.0
2021-06-18 13:20:00,437.54,437.86,437.53,437.64,1000.0,419.3837,419.6905,419.3741,419.4796,1000.0
2021-06-18 13:25:00,437.52,437.74,437.27,437.31,1185.0,419.3646,419.5754,419.1249,419.1633,1185.0
2021-06-18 13:30:00,437.65,438.03,437.3,437.79,754.0,419.4892,419.8534,419.1537,419.6234,754.0
2021-06-18 13:35:00,438.31,438.47,438.22,438.22,535.0,420.1218,420.2751,420.0355,420.0355,535.0
2021-06-18 13:40:00,438.23,438.43,437.79,437.79,1200.0,420.0451,420.2368,419.6234,419.6234,1200.0
2021-06-18 13:45:00,437.52,437.52,437.14,437.5,700.0,419.3646,419.3646,419.0003,419.3454,700.0
2021-06-18 13:50:00,436.62,437.04,436.61,437.04,922.0,418.5019,418.9045,418.4923,418.9045,922.0
2021-06-18 13:55:00,437.27,438.09,437.27,437.66,1896.0,419.1249,419.9109,419.1249,419.4988,1896.0
2021-06-18 14:00:00,437.82,437.94,437.69,437.69,935.0,419.6521,419.7671,419.5275,419.5275,935.0
2021-06-18 14:05:00,437.74,437.88,437.73,437.88,600.0,419.5754,419.7096,419.5658,419.7096,600.0
2021-06-18 14:10:00,437.7,438.13,437.61,438.13,1867.0,419.5371,419.9492,419.4508,419.9492,1867.0
2021-06-18 14:15:00,438.03,438.03,437.41,437.41,1944.0,419.8534,419.8534,419.2591,419.2591,1944.0
2021-06-18 14:20:00,437.33,437.78,437.32,437.78,742.0,419.1824,419.6138,419.1729,419.6138,742.0
2021-06-18 14:25:00,437.81,438.04,437.68,437.69,1000.0,419.6425,419.863,419.5179,419.5275,1000.0
2021-06-18 14:30:00,437.33,437.6,437.32,437.57,400.0,419.1824,419.4412,419.1729,419.4125,400.0
2021-06-18 14:35:00,437.65,437.65,437.48,437.48,200.0,419.4892,419.4892,419.3262,419.3262,200.0
2021-06-18 14:40:00,437.32,437.91,437.28,437.62,800.0,419.1729,419.7384,419.1345,419.4604,800.0
2021-06-18 14:45:00,438.03,438.09,438.0,438.0,400.0,419.8534,419.9109,419.8246,419.8246,400.0
2021-06-18 14:50:00,437.77,437.82,437.57,437.57,1403.0,419.6042,419.6521,419.4125,419.4125,1403.0
2021-06-18 14:55:00,437.45,438.02,437.02,438.02,1200.0,419.2975,419.8438,418.8853,419.8438,1200.0
2021-06-18 15:00:00,438.05,438.15,438.03,438.15,300.0,419.8726,419.9684,419.8534,419.9684,300.0
2021-06-18 15:05:00,438.02,438.04,437.9,437.97,615.0,419.8438,419.863,419.7288,419.7959,615.0
2021-06-18 15:10:00,438.08,438.35,437.75,438.31,2010.0,419.9013,420.1601,419.585,420.1218,2010.0
2021-06-18 15:15:00,438.17,438.31,437.96,438.06,910.0,419.9876,420.1218,419.7863,419.8822,910.0
2021-06-18 15:20:00,438.1,438.9,438.1,438.9,2600.0,419.9205,420.6873,419.9205,420.6873,2600.0
2021-06-18 15:25:00,439.11,439.11,438.33,438.34,1400.0,420.8886,420.8886,420.1409,420.1505,1400.0
2021-06-18 15:30:00,438.67,438.72,438.09,438.18,1800.0,420.4668,420.5148,419.9109,419.9972,1800.0
2021-06-18 15:35:00,438.72,438.72,438.23,438.61,1981.0,420.5148,420.5148,420.0451,420.4093,1981.0
2021-06-18 15:40:00,438.74,439.15,438.53,439.07,2711.0,420.5339,420.9269,420.3326,420.8502,2711.0
2021-06-18 15:45:00,439.02,439.02,438.1,438.1,2000.0,420.8023,420.8023,419.9205,419.9205,2000.0
2021-06-18 15:50:00,438.38,438.66,437.95,438.39,3297.0,420.1889,420.4573,419.7767,420.1985,3297.0
2021-06-18 15:55:00,437.69,437.75,436.38,436.53,21084.0,419.5275,419.585,418.2719,418.4156,21084.0
2021-06-21 09:30:00,439.31,441.59,439.31,440.15,2757.0,421.0803,423.2657,421.0803,421.8854,2757.0
2021-06-21 09:35:00,443.6,444.05,443.36,443.74,1188.0,425.1923,425.6236,424.9622,425.3265,1188.0
2021-06-21 09:40:00,443.68,443.68,442.09,442.1,1950.0,425.2689,425.2689,423.7449,423.7545,1950.0
2021-06-21 09:45:00,441.6,443.17,441.6,443.17,1300.0,423.2753,424.7801,423.2753,424.7801,1300.0
2021-06-21 09:50:00,443.72,443.72,443.34,443.34,200.0,425.3073,425.3073,424.9431,424.9431,200.0
2021-06-21 09:55:00,444.02,444.02,442.41,442.67,958.0,425.5948,425.5948,424.0516,424.3009,958.0
2021-06-21 10:00:00,442.75,444.05,442.75,444.05,1101.0,424.3775,425.6236,424.3775,425.6236,1101.0
2021-06-21 10:05:00,444.72,444.72,444.21,444.54,920.0,426.2658,426.2658,425.777,426.0933,920.0
2021-06-21 10:10:00,444.89,445.94,444.89,445.94,520.0,426.4287,427.4352,426.4287,427.4352,520.0
2021-06-21 10:15:00,446.12,446.63,446.12,446.53,765.0,427.6077,428.0965,427.6077,428.0007,765.0
2021-06-21 10:20:00,446.78,447.11,446.47,446.47,1065.0,428.2403,428.5566,427.9432,427.9432,1065.0
2021-06-21 10:25:00,446.53,446.57,445.99,445.99,900.0,428.0007,428.039,427.4831,427.4831,900.0
2021-06-21 10:30:00,446.16,446.3,445.12,445.12,594.0,427.646,427.7802,426.6492,426.6492,594.0
2021-06-21 10:35:00,444.85,445.49,444.78,445.49,910.0,426.3904,427.0038,426.3233,427.0038,910.0
2021-06-21 10:40:00,445.51,445.54,445.4,445.4,400.0,427.023,427.0518,426.9176,426.9176,400.0
2021-06-21 10:45:00,445.42,445.92,445.42,445.47,859.0,426.9367,427.416,426.9367,426.9847,859.0
2021-06-21 10:50:00,445.5,445.62,445.31,445.31,800.0,427.0134,427.1284,426.8313,426.8313,800.0
2021-06-21 10:55:00,445.21,445.21,445.08,445.08,200.0,426.7355,426.7355,426.6108,426.6108,200.0
2021-06-21 11:00:00,445.2,445.2,444.72,444.76,1000.0,426.7259,426.7259,426.2658,426.3041,1000.0
2021-06-21 11:05:00,443.52,444.05,443.36,444.05,1400.0,425.1156,425.6236,424.9622,425.6236,1400.0
2021-06-21 11:10:00,443.8,443.8,443.71,443.71,200.0,425.384,425.384,425.2977,425.2977,200.0
2021-06-21 11:15:00,443.98,444.1,443.98,444.1,290.0,425.5565,425.6715,425.5565,425.6715,290.0
2021-06-21 11:20:00,444.36,444.52,444.3,444.41,600.0,425.9207,426.0741,425.8632,425.9687,600.0
2021-06-21 11:25:00,444.42,444.42,443.7,444.13,1600.0,425.9782,425.9782,425.2881,425.7003,1600.0
2021-06-21 11:30:00,444.76,444.8,444.69,444.8,400.0,426.3041,426.3425,426.237,426.3425,400.0
2021-06-21 11:35:00,444.86,445.03,444.86,445.03,200.0,426.4,426.5629,426.4,426.5629,200.0
2021-06-21 11:40:00,444.95,444.95,444.67,444.67,704.0,426.4862,426.4862,426.2179,426.2179,704.0
2021-06-21 11:45:00,444.77,445.0,444.72,444.74,1000.0,426.3137,426.5342,426.2658,426.285,1000.0
2021-06-21 11:50:00,445.19,445.36,445.16,445.36,300.0,426.7163,426.8792,426.6875,426.8792,300.0
2021-06-21 11:55:00,444.96,445.02,444.42,444.42,900.0,426.4958,426.5533,425.9782,425.9782,900.0
2021-06-21 12:00:00,444.45,444.45,444.16,444.17,500.0,426.007,426.007,425.729,425.7386,500.0
2021-06-21 12:05:00,443.91,444.03,443.91,443.95,400.0,425.4894,425.6044,425.4894,425.5277,400.0
2021-06-21 12:10:00,443.88,443.92,443.45,443.73,1610.0,425.4606,425.499,425.0485,425.3169,1610.0
2021-06-21 12:15:00,443.57,443.57,443.39,443.39,400.0,425.1635,425.1635,424.991,424.991,400.0
2021-06-21 12:20:00,443.2,443.32,442.8,442.8,900.0,424.8089,424.9239,424.4255,424.4255,900.0
2021-06-21 12:25:00,442.87,442.98,442.47,442.47,700.0,424.4926,424.598,424.1092,424.1092,700.0
2021-06-21 12:30:00,442.84,442.84,442.84,442.84,100.0,424.4638,424.4638,424.4638,424.4638,100.0
2021-06-21 12:35:00,443.61,443.61,443.39,443.39,400.0,425.2018,425.2018,424.991,424.991,400.0
2021-06-21 12:40:00,443.44,443.44,443.44,443.44,100.0,425.0389,425.0389,425.0389,425.0389,100.0
2021-06-21 12:45:00,443.25,443.33,443.25,443.33,400.0,424.8568,424.9335,424.8568,424.9335,400.0
2021-06-21 12:50:00,443.37,443.5,443.37,443.5,401.0,424.9718,425.0964,424.9718,425.0964,401.0
2021-06-21 12:55:00,443.68,443.71,443.61,443.61,400.0,425.2689,425.2977,425.2018,425.2018,400.0
2021-06-21 13:00:00,444.17,444.55,444.17,444.55,600.0,425.7386,426.1028,425.7386,426.1028,600.0
2021-06-21 13:05:00,444.83,444.83,444.74,444.74,600.0,426.3712,426.3712,426.285,426.285,600.0
2021-06-21 13:10:00,444.75,444.99,444.75,444.99,200.0,426.2945,426.5246,426.2945,426.5246,200.0
2021-06-21 13:15:00,445.64,445.64,445.33,445.33,636.0,427.1476,427.1476,426.8505,426.8505,636.0
2021-06-21 13:20:00,445.33,445.33,444.51,444.54,2701.0,426.8505,426.8505,426.0645,426.0933,2701.0
2021-06-21 13:25:00,444.52,444.8,444.52,444.78,500.0,426.0741,426.3425,426.0741,426.3233,500.0
2021-06-21 13:30:00,445.01,445.04,444.97,445.04,300.0,426.5438,426.5725,426.5054,426.5725,300.0
2021-06-21 13:35:00,445.31,445.31,445.03,445.03,500.0,426.8313,426.8313,426.5629,426.5629,500.0
2021-06-21 13:40:00,445.71,446.0,445.45,446.0,400.0,427.2147,427.4927,426.9655,427.4927,400.0
2021-06-21 13:45:00,445.95,445.95,445.87,445.87,700.0,427.4447,427.4447,427.3681,427.3681,700.0
2021-06-21 13:50:00,445.8,445.8,445.39,445.39,1106.0,427.301,427.301,426.908,426.908,1106.0
2021-06-21 13:55:00,445.38,445.38,445.38,445.38,100.0,426.8984,426.8984,426.8984,426.8984,100.0
2021-06-21 14:00:00,445.76,445.77,445.53,445.54,800.0,427.2626,427.2722,427.0422,427.0518,800.0
2021-06-21 14:05:00,445.61,445.64,444.91,444.92,1000.0,427.1189,427.1476,426.4479,426.4575,1000.0
2021-06-21 14:10:00,444.72,444.72,444.52,444.52,200.0,426.2658,426.2658,426.0741,426.0741,200.0
2021-06-21 14:15:00,444.52,444.53,443.89,443.94,4915.0,426.0741,426.0837,425.4702,425.5182,4915.0
2021-06-21 14:20:00,443.97,444.25,443.2,443.22,5601.0,425.5469,425.8153,424.8089,424.828,5601.0
2021-06-21 14:25:00,443.06,443.52,442.88,443.47,8133.0,424.6747,425.1156,424.5021,425.0677,8133.0
2021-06-21 14:30:00,443.53,443.62,443.11,443.11,700.0,425.1252,425.2114,424.7226,424.7226,700.0
2021-06-21 14:35:00,443.24,443.69,443.24,443.69,400.0,424.8472,425.2785,424.8472,425.2785,400.0
2021-06-21 14:40:00,443.58,443.58,443.58,443.58,100.0,425.1731,425.1731,425.1731,425.1731,100.0
2021-06-21 14:45:00,443.43,443.43,443.43,443.43,100.0,425.0293,425.0293,425.0293,425.0293,100.0
2021-06-21 14:50:00,443.32,443.32,443.09,443.24,351.0,424.9239,424.9239,424.7034,424.8472,351.0
2021-06-21 14:55:00,443.04,443.5,443.04,443.5,413.0,424.6555,425.0964,424.6555,425.0964,413.0
2021-06-21 15:00:00,443.34,443.34,443.34,443.34,100.0,424.9431,424.9431,424.9431,424.9431,100.0
2021-06-21 15:05:00,443.65,443.65,443.43,443.46,400.0,425.2402,425.2402,425.0293,425.0581,400.0
2021-06-21 15:10:00,443.55,443.55,443.55,443.55,100.0,425.1443,425.1443,425.1443,425.1443,100.0
2021-06-21 15:15:00,443.5,444.23,443.5,444.23,400.0,425.0964,425.7961,425.0964,425.7961,400.0
2021-06-21 15:20:00,444.35,444.6,444.3,444.6,1086.0,425.9111,426.1508,425.8632,426.1508,1086.0
2021-06-21 15:25:00,444.95,445.1,444.95,445.1,200.0,426.4862,426.63,426.4862,426.63,200.0
2021-06-21 15:30:00,444.93,445.27,444.93,445.27,500.0,426.4671,426.793,426.4671,426.793,500.0
2021-06-21 15:35:00,445.03,445.07,444.72,444.72,800.0,426.5629,426.6013,426.2658,426.2658,800.0
2021-06-21 15:40:00,444.75,444.96,444.55,444.55,1000.0,426.2945,426.4958,426.1028,426.1028,1000.0
2021-06-21 15:45:00,444.59,445.03,444.38,444.8,1001.0,426.1412,426.5629,425.9399,426.3425,1001.0
2021-06-21 15:50:00,444.95,445.18,444.79,444.98,2100.0,426.4862,426.7067,426.3329,426.515,2100.0
2021-06-21 15:55:00,444.8,445.1,444.36,444.86,8132.0,426.3425,426.63,425.9207,426.4,8132.0
2021-06-22 09:30:00,445.0,445.0,445.0,445.0,2178.0,426.5342,426.5342,426.5342,426.5342,2178.0
2021-06-22 09:35:00,441.95,441.95,440.58,440.93,837.0,423.6107,423.6107,422.2976,422.6331,837.0
2021-06-22 09:40:00,441.95,444.17,441.71,444.17,621.0,423.6107,425.7386,423.3807,425.7386,621.0
2021-06-22 09:45:00,444.75,444.75,443.95,444.65,598.0,426.2945,426.2945,425.5277,426.1987,598.0
2021-06-22 09:50:00,444.14,444.63,443.19,443.19,1181.0,425.7099,426.1795,424.7993,424.7993,1181.0
2021-06-22 09:55:00,441.52,441.92,441.25,441.41,700.0,423.1986,423.582,422.9398,423.0931,700.0
2021-06-22 10:00:00,442.92,443.92,442.92,443.92,900.0,424.5405,425.499,424.5405,425.499,900.0
2021-06-22 10:05:00,443.94,445.6,443.94,445.11,400.0,425.5182,427.1093,425.5182,426.6396,400.0
2021-06-22 10:10:00,444.95,444.95,443.8,443.8,1625.0,426.4862,426.4862,425.384,425.384,1625.0
2021-06-22 10:15:00,443.9,444.55,443.62,444.01,4587.0,425.4798,426.1028,425.2114,425.5853,4587.0
2021-06-22 10:20:00,443.75,444.17,443.74,444.0,531.0,425.336,425.7386,425.3265,425.5757,531.0
2021-06-22 10:25:00,443.96,444.94,443.96,443.97,655.0,425.5373,426.4767,425.5373,425.5469,655.0
2021-06-22 10:30:00,444.57,444.95,444.38,444.38,1000.0,426.122,426.4862,425.9399,425.9399,1000.0
2021-06-22 10:35:00,444.29,444.63,443.85,444.63,800.0,425.8536,426.1795,425.4319,426.1795,800.0
2021-06-22 10:40:00,445.41,445.43,444.7,444.7,904.0,426.9272,426.9463,426.2466,426.2466,904.0
2021-06-22 10:45:00,445.23,445.25,445.15,445.25,300.0,426.7546,426.7738,426.6779,426.7738,300.0
2021-06-22 10:50:00,445.27,445.47,445.06,445.47,400.0,426.793,426.9847,426.5917,426.9847,400.0
2021-06-22 10:55:00,445.47,445.72,445.29,445.29,400.0,426.9847,427.2243,426.8121,426.8121,400.0
2021-06-22 11:00:00,444.97,444.97,444.59,444.59,400.0,426.5054,426.5054,426.1412,426.1412,400.0
2021-06-22 11:05:00,444.91,445.07,444.66,444.71,909.0,426.4479,426.6013,426.2083,426.2562,909.0
2021-06-22 11:10:00,445.43,445.43,445.16,445.22,401.0,426.9463,426.9463,426.6875,426.745,401.0
2021-06-22 11:15:00,445.2,445.53,445.18,445.53,600.0,426.7259,427.0422,426.7067,427.0422,600.0
2021-06-22 11:20:00,445.32,445.33,445.12,445.33,335.0,426.8409,426.8505,426.6492,426.8505,335.0
2021-06-22 11:25:00,445.57,445.58,445.27,445.28,500.0,427.0805,427.0901,426.793,426.8026,500.0
2021-06-22 11:30:00,445.02,445.23,445.0,445.18,400.0,426.5533,426.7546,426.5342,426.7067,400.0
2021-06-22 11:35:00,444.48,444.48,444.21,444.24,471.0,426.0357,426.0357,425.777,425.8057,471.0
2021-06-22 11:40:00,444.44,444.58,444.26,444.3,663.0,425.9974,426.1316,425.8249,425.8632,663.0
2021-06-22 11:45:00,444.35,444.35,444.35,444.35,100.0,425.9111,425.9111,425.9111,425.9111,100.0
2021-06-22 11:50:00,444.23,444.73,444.13,444.73,527.0,425.7961,426.2754,425.7003,426.2754,527.0
2021-06-22 11:55:00,444.44,444.51,444.43,444.43,513.0,425.9974,426.0645,425.9878,425.9878,513.0
2021-06-22 12:00:00,444.5,444.58,444.5,444.52,793.0,426.0549,426.1316,426.0549,426.0741,793.0
2021-06-22 12:05:00,444.51,444.51,444.36,444.41,600.0,426.0645,426.0645,425.9207,425.9687,600.0
2021-06-22 12:10:00,444.1,444.1,444.01,444.1,500.0,425.6715,425.6715,425.5853,425.6715,500.0
2021-06-22 12:15:00,444.14,444.14,443.83,443.94,700.0,425.7099,425.7099,425.4127,425.5182,700.0
2021-06-22 12:20:00,443.67,443.68,443.45,443.68,801.0,425.2594,425.2689,425.0485,425.2689,801.0
2021-06-22 12:25:00,443.66,443.66,443.62,443.63,200.0,425.2498,425.2498,425.2114,425.221,200.0
2021-06-22 12:30:00,443.48,443.52,443.05,443.06,900.0,425.0772,425.1156,424.6651,424.6747,900.0
2021-06-22 12:35:00,443.15,443.45,443.15,443.44,600.0,424.7609,425.0485,424.7609,425.0389,600.0
2021-06-22 12:40:00,443.39,443.66,443.27,443.66,400.0,424.991,425.2498,424.876,425.2498,400.0
2021-06-22 12:45:00,443.4,443.54,443.31,443.31,600.0,425.0006,425.1348,424.9143,424.9143,600.0
2021-06-22 12:50:00,443.24,443.35,443.23,443.35,225.0,424.8472,424.9526,424.8376,424.9526,225.0
2021-06-22 12:55:00,443.17,443.35,443.04,443.04,1001.0,424.7801,424.9526,424.6555,424.6555,1001.0
2021-06-22 13:00:00,443.0,443.25,442.9,443.25,704.0,424.6172,424.8568,424.5213,424.8568,704.0
2021-06-22 13:05:00,442.8,442.9,442.73,442.73,332.0,424.4255,424.5213,424.3584,424.3584,332.0
2021-06-22 13:10:00,442.81,443.36,442.75,443.36,900.0,424.435,424.9622,424.3775,424.9622,900.0
2021-06-22 13:15:00,443.15,443.15,443.08,443.08,355.0,424.7609,424.7609,424.6938,424.6938,355.0
2021-06-22 13:20:00,443.03,443.27,443.03,443.27,500.0,424.6459,424.876,424.6459,424.876,500.0
2021-06-22 13:25:00,443.18,443.42,443.11,443.36,600.0,424.7897,425.0197,424.7226,424.9622,600.0
2021-06-22 13:30:00,443.22,443.38,443.22,443.3,844.0,424.828,424.9814,424.828,424.9047,844.0
2021-06-22 13:35:00,443.24,443.24,442.62,442.62,600.0,424.8472,424.8472,424.2529,424.2529,600.0
2021-06-22 13:40:00,442.66,442.98,442.66,442.98,776.0,424.2913,424.598,424.2913,424.598,776.0
2021-06-22 13:45:00,443.05,443.15,443.05,443.05,700.0,424.6651,424.7609,424.6651,424.6651,700.0
2021-06-22 13:50:00,443.12,443.12,442.74,442.78,550.0,424.7322,424.7322,424.368,424.4063,550.0
2021-06-22 13:55:00,442.98,442.98,442.78,442.91,1027.0,424.598,424.598,424.4063,424.5309,1027.0
2021-06-22 14:00:00,442.9,442.9,442.9,442.9,100.0,424.5213,424.5213,424.5213,424.5213,100.0
2021-06-22 14:05:00,442.84,443.21,442.73,442.87,1600.0,424.4638,424.8184,424.3584,424.4926,1600.0
2021-06-22 14:10:00,442.74,442.74,442.74,442.74,100.0,424.368,424.368,424.368,424.368,100.0
2021-06-22 14:15:00,442.63,442.66,442.57,442.61,600.0,424.2625,424.2913,424.205,424.2433,600.0
2021-06-22 14:20:00,442.62,442.73,442.62,442.69,449.0,424.2529,424.3584,424.2529,424.32,449.0
2021-06-22 14:25:00,442.89,443.05,442.6,442.72,1400.0,424.5117,424.6651,424.2338,424.3488,1400.0
2021-06-22 14:30:00,443.04,443.29,443.04,443.29,400.0,424.6555,424.8951,424.6555,424.8951,400.0
2021-06-22 14:35:00,443.45,443.82,442.97,443.82,900.0,425.0485,425.4031,424.5884,425.4031,900.0
2021-06-22 14:40:00,443.59,443.59,443.19,443.19,789.0,425.1827,425.1827,424.7993,424.7993,789.0
2021-06-22 14:45:00,443.14,443.22,443.14,443.22,325.0,424.7514,424.828,424.7514,424.828,325.0
2021-06-22 14:50:00,443.07,443.11,442.88,442.96,919.0,424.6843,424.7226,424.5021,424.5788,919.0
2021-06-22 14:55:00,443.01,443.01,442.38,442.42,1000.0,424.6267,424.6267,424.0229,424.0612,1000.0
2021-06-22 15:00:00,442.43,442.63,442.32,442.6,1332.0,424.0708,424.2625,423.9654,424.2338,1332.0
2021-06-22 15:05:00,442.78,442.78,442.52,442.69,1350.0,424.4063,424.4063,424.1571,424.32,1350.0
2021-06-22 15:10:00,442.84,442.84,442.45,442.47,915.0,424.4638,424.4638,424.09,424.1092,915.0
2021-06-22 15:15:00,442.38,443.41,442.3,443.37,800.0,424.0229,425.0101,423.9462,424.9718,800.0
2021-06-22 15:20:00,443.23,443.45,443.19,443.29,1001.0,424.8376,425.0485,424.7993,424.8951,1001.0
2021-06-22 15:25:00,443.44,443.59,443.43,443.59,200.0,425.0389,425.1827,425.0293,425.1827,200.0
2021-06-22 15:30:00,443.77,443.92,443.68,443.68,1933.0,425.3552,425.499,425.2689,425.2689,1933.0
2021-06-22 15:35:00,443.53,443.72,443.25,443.25,1610.0,425.1252,425.3073,424.8568,424.8568,1610.0
2021-06-22 15:40:00,443.56,443.6,443.2,443.2,1896.0,425.1539,425.1923,424.8089,424.8089,1896.0
2021-06-22 15:45:00,443.54,443.68,443.29,443.42,1300.0,425.1348,425.2689,424.8951,425.0197,1300.0
2021-06-22 15:50:00,442.95,443.02,442.44,442.95,5408.0,424.5692,424.6363,424.0804,424.5692,5408.0
2021-06-22 15:55:00,443.01,443.01,442.31,442.76,13210.0,424.6267,424.6267,423.9558,424.3871,13210.0
2021-06-23 09:30:00,441.91,441.91,440.66,441.6,4033.0,423.5724,423.5724,422.3743,423.2753,4033.0
2021-06-23 09:35:00,440.4,440.46,439.23,439.33,1350.0,422.1251,422.1826,421.0036,421.0995,1350.0
2021-06-23 09:40:00,439.25,439.25,439.1,439.1,222.0,421.0228,421.0228,420.879,420.879,222.0
2021-06-23 09:45:00,439.73,439.73,439.12,439.12,1000.0,421.4829,421.4829,420.8982,420.8982,1000.0
2021-06-23 09:50:00,438.37,440.18,438.37,440.18,2001.0,420.1793,421.9142,420.1793,421.9142,2001.0
2021-06-23 09:55:00,440.2,440.2,439.84,440.0,600.0,421.9334,421.9334,421.5883,421.7417,600.0
2021-06-23 10:00:00,439.94,440.34,439.93,439.99,1096.0,421.6841,422.0675,421.6746,421.7321,1096.0
2021-06-23 10:05:00,440.19,441.72,439.69,441.14,3908.0,421.9238,423.3903,421.4445,422.8343,3908.0
2021-06-23 10:10:00,441.71,441.71,441.59,441.59,200.0,423.3807,423.3807,423.2657,423.2657,200.0
2021-06-23 10:15:00,441.59,441.59,441.59,441.59,0.0,423.2657,423.2657,423.2657,423.2657,0.0
2021-06-23 10:20:00,442.98,442.98,442.97,442.97,200.0,424.598,424.598,424.5884,424.5884,200.0
2021-06-23 10:25:00,443.37,443.37,443.37,443.37,100.0,424.9718,424.9718,424.9718,424.9718,100.0
2021-06-23 10:30:00,443.12,443.56,443.04,443.05,500.0,424.7322,425.1539,424.6555,424.6651,500.0
2021-06-23 10:35:00,442.97,443.04,442.26,442.96,1986.0,424.5884,424.6555,423.9079,424.5788,1986.0
2021-06-23 10:40:00,442.99,443.0,442.99,443.0,372.0,424.6076,424.6172,424.6076,424.6172,372.0
2021-06-23 10:45:00,442.75,442.75,442.75,442.75,200.0,424.3775,424.3775,424.3775,424.3775,200.0
2021-06-23 10:50:00,442.96,443.21,442.82,443.21,490.0,424.5788,424.8184,424.4446,424.8184,490.0
2021-06-23 10:55:00,443.35,443.82,443.35,443.82,694.0,424.9526,425.4031,424.9526,425.4031,694.0
2021-06-23 11:00:00,443.83,444.31,443.83,444.29,680.0,425.4127,425.8728,425.4127,425.8536,680.0
2021-06-23 11:05:00,444.37,444.39,444.37,444.39,300.0,425.9303,425.9495,425.9303,425.9495,300.0
2021-06-23 11:10:00,443.81,444.16,443.81,444.16,1505.0,425.3935,425.729,425.3935,425.729,1505.0
2021-06-23 11:15:00,444.16,444.16,444.16,444.16,0.0,425.729,425.729,425.729,425.729,0.0
2021-06-23 11:20:00,443.06,443.47,443.06,443.47,787.0,424.6747,425.0677,424.6747,425.0677,787.0
2021-06-23 11:25:00,443.87,443.88,443.87,443.88,300.0,425.4511,425.4606,425.4511,425.4606,300.0
2021-06-23 11:30:00,444.0,444.07,444.0,444.07,200.0,425.5757,425.6428,425.5757,425.6428,200.0
2021-06-23 11:35:00,444.26,444.52,444.0,444.15,932.0,425.8249,426.0741,425.5757,425.7194,932.0
2021-06-23 11:40:00,443.92,444.07,443.87,443.87,396.0,425.499,425.6428,425.4511,425.4511,396.0
2021-06-23 11:45:00,443.89,443.95,443.88,443.95,350.0,425.4702,425.5277,425.4606,425.5277,350.0
2021-06-23 11:50:00,444.1,444.34,444.09,444.34,200.0,425.6715,425.9016,425.6619,425.9016,200.0
2021-06-23 11:55:00,444.17,444.39,444.17,444.32,301.0,425.7386,425.9495,425.7386,425.8824,301.0
2021-06-23 12:00:00,444.53,444.69,444.15,444.62,1548.0,426.0837,426.237,425.7194,426.1699,1548.0
2021-06-23 12:05:00,444.5,444.5,444.23,444.29,1090.0,426.0549,426.0549,425.7961,425.8536,1090.0
2021-06-23 12:10:00,444.17,444.52,444.17,444.52,400.0,425.7386,426.0741,425.7386,426.0741,400.0
2021-06-23 12:15:00,444.66,444.99,444.55,444.99,400.0,426.2083,426.5246,426.1028,426.5246,400.0
2021-06-23 12:20:00,444.99,445.34,444.99,445.34,200.0,426.5246,426.8601,426.5246,426.8601,200.0
2021-06-23 12:25:00,445.26,445.33,444.91,444.99,1143.0,426.7834,426.8505,426.4479,426.5246,1143.0
2021-06-23 12:30:00,445.12,445.23,445.11,445.16,300.0,426.6492,426.7546,426.6396,426.6875,300.0
2021-06-23 12:35:00,445.83,445.83,445.59,445.6,300.0,427.3297,427.3297,427.0997,427.1093,300.0
2021-06-23 12:40:00,445.36,445.36,445.36,445.36,805.0,426.8792,426.8792,426.8792,426.8792,805.0
2021-06-23 12:45:00,445.56,445.56,445.38,445.38,702.0,427.0709,427.0709,426.8984,426.8984,702.0
2021-06-23 12:50:00,445.46,445.65,445.11,445.11,500.0,426.9751,427.1572,426.6396,426.6396,500.0
2021-06-23 12:55:00,444.69,444.88,444.68,444.68,1400.0,426.237,426.4191,426.2274,426.2274,1400.0
2021-06-23 13:00:00,444.68,444.68,444.68,444.68,100.0,426.2274,426.2274,426.2274,426.2274,100.0
2021-06-23 13:05:00,444.73,445.35,444.73,445.35,1024.0,426.2754,426.8696,426.2754,426.8696,1024.0
2021-06-23 13:10:00,445.46,445.95,445.43,445.95,1300.0,426.9751,427.4447,426.9463,427.4447,1300.0
2021-06-23 13:15:00,446.28,446.28,445.76,445.96,700.0,427.7611,427.7611,427.2626,427.4543,700.0
2021-06-23 13:20:00,446.19,446.84,446.19,446.84,400.0,427.6748,428.2978,427.6748,428.2978,400.0
2021-06-23 13:25:00,447.1,447.45,446.84,447.45,1200.0,428.547,428.8825,428.2978,428.8825,1200.0
2021-06-23 13:30:00,447.45,447.56,446.97,447.55,2266.0,428.8825,428.9879,428.4224,428.9784,2266.0
2021-06-23 13:35:00,447.43,447.53,447.13,447.5,897.0,428.8633,428.9592,428.5758,428.9304,897.0
2021-06-23 13:40:00,447.85,447.85,447.29,447.63,1280.0,429.2659,429.2659,428.7291,429.055,1280.0
2021-06-23 13:45:00,447.75,447.8,447.44,447.44,600.0,429.1701,429.218,428.8729,428.8729,600.0
2021-06-23 13:50:00,447.49,447.49,447.06,447.25,801.0,428.9208,428.9208,428.5087,428.6908,801.0
2021-06-23 13:55:00,447.16,447.16,447.14,447.14,200.0,428.6045,428.6045,428.5854,428.5854,200.0
2021-06-23 14:00:00,447.13,447.13,446.68,446.79,2926.0,428.5758,428.5758,428.1445,428.2499,2926.0
2021-06-23 14:05:00,446.68,446.85,446.59,446.85,500.0,428.1445,428.3074,428.0582,428.3074,500.0
2021-06-23 14:10:00,446.86,446.99,446.65,446.99,1326.0,428.317,428.4416,428.1157,428.4416,1326.0
2021-06-23 14:15:00,446.87,447.17,446.86,447.1,1600.0,428.3266,428.6141,428.317,428.547,1600.0
2021-06-23 14:20:00,446.99,447.22,446.99,447.21,1252.0,428.4416,428.662,428.4416,428.6525,1252.0
2021-06-23 14:25:00,447.23,447.23,447.16,447.2,500.0,428.6716,428.6716,428.6045,428.6429,500.0
2021-06-23 14:30:00,447.41,447.41,446.97,446.97,1600.0,428.8442,428.8442,428.4224,428.4224,1600.0
2021-06-23 14:35:00,446.95,447.18,446.64,447.14,1026.0,428.4033,428.6237,428.1061,428.5854,1026.0
2021-06-23 14:40:00,446.93,446.93,446.2,446.44,1100.0,428.3841,428.3841,427.6844,427.9144,1100.0
2021-06-23 14:45:00,446.43,446.84,446.43,446.84,1125.0,427.9048,428.2978,427.9048,428.2978,1125.0
2021-06-23 14:50:00,446.68,447.05,446.59,446.88,1360.0,428.1445,428.4991,428.0582,428.3362,1360.0
2021-06-23 14:55:00,446.89,446.89,446.65,446.8,1400.0,428.3457,428.3457,428.1157,428.2595,1400.0
2021-06-23 15:00:00,446.62,446.62,446.43,446.57,806.0,428.0869,428.0869,427.9048,428.039,806.0
2021-06-23 15:05:00,446.32,446.74,446.24,446.39,2430.0,427.7994,428.202,427.7227,427.8665,2430.0
2021-06-23 15:10:00,446.47,446.55,446.36,446.55,1320.0,427.9432,428.0198,427.8377,428.0198,1320.0
2021-06-23 15:15:00,446.58,446.72,446.16,446.25,2422.0,428.0486,428.1828,427.646,427.7323,2422.0
2021-06-23 15:20:00,446.08,446.53,446.0,446.34,4788.0,427.5694,428.0007,427.4927,427.8186,4788.0
2021-06-23 15:25:00,445.97,446.6,445.97,446.45,701.0,427.4639,428.0678,427.4639,427.924,701.0
2021-06-23 15:30:00,446.1,446.14,445.98,445.99,1050.0,427.5885,427.6269,427.4735,427.4831,1050.0
2021-06-23 15:35:00,445.88,445.95,445.67,445.68,2273.0,427.3777,427.4447,427.1764,427.186,2273.0
2021-06-23 15:40:00,445.52,445.52,444.99,445.02,1830.0,427.0326,427.0326,426.5246,426.5533,1830.0
2021-06-23 15:45:00,445.11,445.12,444.62,444.74,1390.0,426.6396,426.6492,426.1699,426.285,1390.0
2021-06-23 15:50:00,444.44,444.46,443.93,444.25,3615.0,425.9974,426.0166,425.5086,425.8153,3615.0
2021-06-23 15:55:00,444.26,444.95,443.75,444.27,27814.0,425.8249,426.4862,425.336,425.8345,27814.0
2021-06-24 09:30:00,446.1,446.46,446.1,446.46,3065.0,427.5885,427.9336,427.5885,427.9336,3065.0
2021-06-24 09:35:00,446.22,446.37,444.18,445.23,556.0,427.7035,427.8473,425.7482,426.7546,556.0
2021-06-24 09:40:00,445.23,445.23,445.23,445.23,0.0,426.7546,426.7546,426.7546,426.7546,0.0
2021-06-24 09:45:00,444.26,444.44,444.26,444.44,200.0,425.8249,425.9974,425.8249,425.9974,200.0
2021-06-24 09:50:00,444.45,444.53,444.4,444.46,702.0,426.007,426.0837,425.9591,426.0166,702.0
2021-06-24 09:55:00,444.31,444.31,443.41,443.41,611.0,425.8728,425.8728,425.0101,425.0101,611.0
2021-06-24 10:00:00,443.12,443.63,443.12,443.63,1348.0,424.7322,425.221,424.7322,425.221,1348.0
2021-06-24 10:05:00,443.41,443.74,443.41,443.74,200.0,425.0101,425.3265,425.0101,425.3265,200.0
2021-06-24 10:10:00,442.45,442.45,442.45,442.45,100.0,424.09,424.09,424.09,424.09,100.0
2021-06-24 10:15:00,442.74,443.68,442.74,443.36,1694.0,424.368,425.2689,424.368,424.9622,1694.0
2021-06-24 10:20:00,443.74,443.8,443.38,443.38,500.0,425.3265,425.384,424.9814,424.9814,500.0
2021-06-24 10:25:00,443.75,445.04,443.75,445.04,6337.0,425.336,426.5725,425.336,426.5725,6337.0
2021-06-24 10:30:00,444.84,445.25,444.84,445.0,5039.0,426.3808,426.7738,426.3808,426.5342,5039.0
2021-06-24 10:35:00,444.8,444.8,444.18,444.18,900.0,426.3425,426.3425,425.7482,425.7482,900.0
2021-06-24 10:40:00,444.4,445.56,444.28,444.66,7134.0,425.9591,427.0709,425.844,426.2083,7134.0
2021-06-24 10:45:00,445.63,445.63,445.14,445.14,500.0,427.138,427.138,426.6684,426.6684,500.0
2021-06-24 10:50:00,444.28,444.28,443.73,443.73,400.0,425.844,425.844,425.3169,425.3169,400.0
2021-06-24 10:55:00,443.76,444.12,443.76,444.12,360.0,425.3456,425.6907,425.3456,425.6907,360.0
2021-06-24 11:00:00,444.19,444.35,444.06,444.34,413.0,425.7578,425.9111,425.6332,425.9016,413.0
2021-06-24 11:05:00,443.65,443.65,443.65,443.65,300.0,425.2402,425.2402,425.2402,425.2402,300.0
2021-06-24 11:10:00,443.77,443.77,443.76,443.76,200.0,425.3552,425.3552,425.3456,425.3456,200.0
2021-06-24 11:15:00,443.43,443.43,443.42,443.42,300.0,425.0293,425.0293,425.0197,425.0197,300.0
2021-06-24 11:20:00,443.0,443.35,442.92,442.92,1001.0,424.6172,424.9526,424.5405,424.5405,1001.0
2021-06-24 11:25:00,442.53,442.6,442.21,442.6,441.0,424.1667,424.2338,423.8599,424.2338,441.0
2021-06-24 11:30:00,442.76,442.92,442.76,442.92,372.0,424.3871,424.5405,424.3871,424.5405,372.0
2021-06-24 11:35:00,442.92,442.92,442.92,442.92,0.0,424.5405,424.5405,424.5405,424.5405,0.0
2021-06-24 11:40:00,442.59,442.74,442.59,442.73,300.0,424.2242,424.368,424.2242,424.3584,300.0
2021-06-24 11:45:00,442.43,442.43,442.42,442.42,400.0,424.0708,424.0708,424.0612,424.0612,400.0
2021-06-24 11:50:00,442.53,442.53,442.53,442.53,244.0,424.1667,424.1667,424.1667,424.1667,244.0
2021-06-24 11:55:00,442.3,442.41,442.3,442.41,200.0,423.9462,424.0516,423.9462,424.0516,200.0
2021-06-24 12:00:00,442.02,442.08,441.8,441.8,1292.0,423.6778,423.7353,423.467,423.467,1292.0
2021-06-24 12:05:00,441.69,441.75,441.54,441.55,557.0,423.3615,423.419,423.2177,423.2273,557.0
2021-06-24 12:10:00,441.0,441.0,440.63,440.63,261.0,422.7002,422.7002,422.3455,422.3455,261.0
2021-06-24 12:15:00,440.59,440.82,440.59,440.64,847.0,422.3072,422.5276,422.3072,422.3551,847.0
2021-06-24 12:20:00,440.82,440.94,440.82,440.94,290.0,422.5276,422.6426,422.5276,422.6426,290.0
2021-06-24 12:25:00,440.89,440.89,440.81,440.81,205.0,422.5947,422.5947,422.518,422.518,205.0
2021-06-24 12:30:00,440.95,441.06,440.87,440.87,600.0,422.6522,422.7577,422.5755,422.5755,600.0
2021-06-24 12:35:00,441.08,441.96,441.07,441.87,2384.0,422.7768,423.6203,422.7672,423.5341,2384.0
2021-06-24 12:40:00,441.64,442.58,441.64,442.57,343.0,423.3136,424.2146,423.3136,424.205,343.0
2021-06-24 12:45:00,443.02,443.02,442.7,442.89,400.0,424.6363,424.6363,424.3296,424.5117,400.0
2021-06-24 12:50:00,443.74,444.17,443.72,444.17,300.0,425.3265,425.7386,425.3073,425.7386,300.0
2021-06-24 12:55:00,444.23,444.23,444.15,444.15,200.0,425.7961,425.7961,425.7194,425.7194,200.0
2021-06-24 13:00:00,444.11,444.11,444.11,444.11,285.0,425.6811,425.6811,425.6811,425.6811,285.0
2021-06-24 13:05:00,444.41,444.42,444.41,444.41,401.0,425.9687,425.9782,425.9687,425.9687,401.0
2021-06-24 13:10:00,445.13,445.13,444.78,444.78,244.0,426.6588,426.6588,426.3233,426.3233,244.0
2021-06-24 13:15:00,444.77,444.92,444.77,444.92,300.0,426.3137,426.4575,426.3137,426.4575,300.0
2021-06-24 13:20:00,444.62,444.62,444.26,444.26,326.0,426.1699,426.1699,425.8249,425.8249,326.0
2021-06-24 13:25:00,444.06,444.4,444.06,444.4,690.0,425.6332,425.9591,425.6332,425.9591,690.0
2021-06-24 13:30:00,444.31,444.56,444.31,444.46,1316.0,425.8728,426.1124,425.8728,426.0166,1316.0
2021-06-24 13:35:00,444.52,444.66,444.41,444.41,300.0,426.0741,426.2083,425.9687,425.9687,300.0
2021-06-24 13:40:00,444.14,444.6,444.13,444.6,400.0,425.7099,426.1508,425.7003,426.1508,400.0
2021-06-24 13:45:00,444.65,444.65,444.48,444.48,201.0,426.1987,426.1987,426.0357,426.0357,201.0
2021-06-24 13:50:00,444.68,444.7,444.37,444.53,1600.0,426.2274,426.2466,425.9303,426.0837,1600.0
2021-06-24 13:55:00,444.32,444.51,444.32,444.39,437.0,425.8824,426.0645,425.8824,425.9495,437.0
2021-06-24 14:00:00,444.31,444.42,443.9,444.04,1475.0,425.8728,425.9782,425.4798,425.614,1475.0
2021-06-24 14:05:00,444.1,444.14,443.72,443.73,1005.0,425.6715,425.7099,425.3073,425.3169,1005.0
2021-06-24 14:10:00,443.34,443.34,443.02,443.02,600.0,424.9431,424.9431,424.6363,424.6363,600.0
2021-06-24 14:15:00,443.49,443.55,443.43,443.55,300.0,425.0868,425.1443,425.0293,425.1443,300.0
2021-06-24 14:20:00,443.59,443.59,443.47,443.47,220.0,425.1827,425.1827,425.0677,425.0677,220.0
2021-06-24 14:25:00,443.42,443.61,443.42,443.61,590.0,425.0197,425.2018,425.0197,425.2018,590.0
2021-06-24 14:30:00,443.58,443.69,443.37,443.61,1092.0,425.1731,425.2785,424.9718,425.2018,1092.0
2021-06-24 14:35:00,443.49,443.49,443.49,443.49,100.0,425.0868,425.0868,425.0868,425.0868,100.0
2021-06-24 14:40:00,443.03,443.38,443.03,443.38,800.0,424.6459,424.9814,424.6459,424.9814,800.0
2021-06-24 14:45:00,443.38,443.38,443.38,443.38,0.0,424.9814,424.9814,424.9814,424.9814,0.0
2021-06-24 14:50:00,443.38,443.38,442.88,442.89,740.0,424.9814,424.9814,424.5021,424.5117,740.0
2021-06-24 14:55:00,443.04,443.08,443.04,443.08,250.0,424.6555,424.6938,424.6555,424.6938,250.0
2021-06-24 15:00:00,443.09,443.09,442.65,443.04,1100.0,424.7034,424.7034,424.2817,424.6555,1100.0
2021-06-24 15:05:00,443.04,443.04,442.77,442.77,417.0,424.6555,424.6555,424.3967,424.3967,417.0
2021-06-24 15:10:00,442.58,442.76,442.53,442.53,496.0,424.2146,424.3871,424.1667,424.1667,496.0
2021-06-24 15:15:00,442.63,442.63,442.5,442.6,850.0,424.2625,424.2625,424.1379,424.2338,850.0
2021-06-24 15:20:00,442.68,442.7,442.29,442.29,1345.0,424.3104,424.3296,423.9366,423.9366,1345.0
2021-06-24 15:25:00,442.41,442.63,442.4,442.63,500.0,424.0516,424.2625,424.0421,424.2625,500.0
2021-06-24 15:30:00,442.63,442.63,442.34,442.6,3325.0,424.2625,424.2625,423.9845,424.2338,3325.0
2021-06-24 15:35:00,442.55,442.97,442.28,442.3,2427.0,424.1858,424.5884,423.927,423.9462,2427.0
2021-06-24 15:40:00,442.11,442.18,441.86,441.86,1905.0,423.7641,423.8312,423.5245,423.5245,1905.0
2021-06-24 15:45:00,441.98,442.18,441.69,441.69,3980.0,423.6395,423.8312,423.3615,423.3615,3980.0
2021-06-24 15:50:00,441.69,442.04,441.03,441.41,8510.0,423.3615,423.697,422.7289,423.0931,8510.0
2021-06-24 15:55:00,441.46,442.01,440.92,441.48,18534.0,423.1411,423.6682,422.6235,423.1602,18534.0
2021-06-25 09:30:00,443.63,443.63,443.63,443.63,2015.0,425.221,425.221,425.221,425.221,2015.0
2021-06-25 09:35:00,443.87,443.87,443.87,443.87,100.0,425.4511,425.4511,425.4511,425.4511,100.0
2021-06-25 09:40:00,443.43,443.76,442.45,442.45,300.0,425.0293,425.3456,424.09,424.09,300.0
2021-06-25 09:45:00,443.16,443.19,442.73,443.19,600.0,424.7705,424.7993,424.3584,424.7993,600.0
2021-06-25 09:50:00,442.93,443.26,442.93,443.17,596.0,424.5501,424.8664,424.5501,424.7801,596.0
2021-06-25 09:55:00,443.75,443.75,443.47,443.47,200.0,425.336,425.336,425.0677,425.0677,200.0
2021-06-25 10:00:00,443.16,443.45,442.79,443.32,1148.0,424.7705,425.0485,424.4159,424.9239,1148.0
2021-06-25 10:05:00,443.32,443.32,443.32,443.32,0.0,424.9239,424.9239,424.9239,424.9239,0.0
2021-06-25 10:10:00,443.95,444.73,443.95,444.22,1408.0,425.5277,426.2754,425.5277,425.7865,1408.0
2021-06-25 10:15:00,444.03,444.03,444.03,444.03,100.0,425.6044,425.6044,425.6044,425.6044,100.0
2021-06-25 10:20:00,444.73,444.93,444.73,444.93,400.0,426.2754,426.4671,426.2754,426.4671,400.0
2021-06-25 10:25:00,444.45,444.57,444.28,444.56,931.0,426.007,426.122,425.844,426.1124,931.0
2021-06-25 10:30:00,444.58,444.58,444.2,444.25,400.0,426.1316,426.1316,425.7674,425.8153,400.0
2021-06-25 10:35:00,444.42,445.0,444.36,444.66,1100.0,425.9782,426.5342,425.9207,426.2083,1100.0
2021-06-25 10:40:00,444.66,444.66,444.45,444.45,201.0,426.2083,426.2083,426.007,426.007,201.0
2021-06-25 10:45:00,444.75,445.0,444.75,445.0,300.0,426.2945,426.5342,426.2945,426.5342,300.0
2021-06-25 10:50:00,444.95,444.95,444.74,444.77,301.0,426.4862,426.4862,426.285,426.3137,301.0
2021-06-25 10:55:00,444.88,444.88,444.76,444.76,200.0,426.4191,426.4191,426.3041,426.3041,200.0
2021-06-25 11:00:00,444.85,444.85,444.85,444.85,100.0,426.3904,426.3904,426.3904,426.3904,100.0
2021-06-25 11:05:00,444.85,444.85,444.84,444.84,390.0,426.3904,426.3904,426.3808,426.3808,390.0
2021-06-25 11:10:00,445.33,445.33,445.33,445.33,100.0,426.8505,426.8505,426.8505,426.8505,100.0
2021-06-25 11:15:00,445.4,445.46,445.4,445.46,200.0,426.9176,426.9751,426.9176,426.9751,200.0
2021-06-25 11:20:00,445.57,445.61,444.85,444.92,853.0,427.0805,427.1189,426.3904,426.4575,853.0
2021-06-25 11:25:00,444.92,444.92,444.92,444.92,0.0,426.4575,426.4575,426.4575,426.4575,0.0
2021-06-25 11:30:00,445.47,445.47,445.19,445.19,310.0,426.9847,426.9847,426.7163,426.7163,310.0
2021-06-25 11:35:00,445.56,445.56,445.13,445.13,477.0,427.0709,427.0709,426.6588,426.6588,477.0
2021-06-25 11:40:00,445.13,445.13,445.13,445.13,0.0,426.6588,426.6588,426.6588,426.6588,0.0
2021-06-25 11:45:00,445.13,445.13,445.13,445.13,0.0,426.6588,426.6588,426.6588,426.6588,0.0
2021-06-25 11:50:00,444.91,444.91,444.91,444.91,214.0,426.4479,426.4479,426.4479,426.4479,214.0
2021-06-25 11:55:00,444.81,444.85,444.81,444.85,200.0,426.3521,426.3904,426.3521,426.3904,200.0
2021-06-25 12:00:00,444.85,444.85,444.85,444.85,0.0,426.3904,426.3904,426.3904,426.3904,0.0
2021-06-25 12:05:00,445.04,445.04,444.93,444.93,200.0,426.5725,426.5725,426.4671,426.4671,200.0
2021-06-25 12:10:00,445.72,445.72,445.72,445.72,100.0,427.2243,427.2243,427.2243,427.2243,100.0
2021-06-25 12:15:00,445.72,445.72,445.72,445.72,0.0,427.2243,427.2243,427.2243,427.2243,0.0
2021-06-25 12:20:00,445.66,445.66,445.34,445.34,300.0,427.1668,427.1668,426.8601,426.8601,300.0
2021-06-25 12:25:00,445.19,445.94,445.19,445.94,500.0,426.7163,427.4352,426.7163,427.4352,500.0
2021-06-25 12:30:00,445.94,445.94,445.94,445.94,0.0,427.4352,427.4352,427.4352,427.4352,0.0
2021-06-25 12:35:00,445.79,445.79,445.53,445.53,300.0,427.2914,427.2914,427.0422,427.0422,300.0
2021-06-25 12:40:00,445.54,445.8,445.53,445.8,356.0,427.0518,427.301,427.0422,427.301,356.0
2021-06-25 12:45:00,445.75,445.75,445.75,445.75,100.0,427.253,427.253,427.253,427.253,100.0
2021-06-25 12:50:00,445.42,445.46,445.08,445.08,300.0,426.9367,426.9751,426.6108,426.6108,300.0
2021-06-25 12:55:00,445.08,445.08,445.08,445.08,0.0,426.6108,426.6108,426.6108,426.6108,0.0
2021-06-25 13:00:00,444.68,444.68,444.68,444.68,100.0,426.2274,426.2274,426.2274,426.2274,100.0
2021-06-25 13:05:00,444.7,444.82,444.7,444.82,200.0,426.2466,426.3616,426.2466,426.3616,200.0
2021-06-25 13:10:00,444.56,444.63,444.56,444.63,288.0,426.1124,426.1795,426.1124,426.1795,288.0
2021-06-25 13:15:00,444.7,444.94,444.7,444.94,400.0,426.2466,426.4767,426.2466,426.4767,400.0
2021-06-25 13:20:00,444.93,444.93,444.69,444.83,300.0,426.4671,426.4671,426.237,426.3712,300.0
2021-06-25 13:25:00,444.97,445.03,444.7,445.01,600.0,426.5054,426.5629,426.2466,426.5438,600.0
2021-06-25 13:30:00,444.86,444.86,444.72,444.86,300.0,426.4,426.4,426.2658,426.4,300.0
2021-06-25 13:35:00,445.12,445.12,445.12,445.12,100.0,426.6492,426.6492,426.6492,426.6492,100.0
2021-06-25 13:40:00,445.37,445.5,445.37,445.5,439.0,426.8888,427.0134,426.8888,427.0134,439.0
2021-06-25 13:45:00,445.63,445.63,445.63,445.63,100.0,427.138,427.138,427.138,427.138,100.0
2021-06-25 13:50:00,445.59,445.67,445.58,445.58,300.0,427.0997,427.1764,427.0901,427.0901,300.0
2021-06-25 13:55:00,445.59,446.13,445.59,446.13,300.0,427.0997,427.6173,427.0997,427.6173,300.0
2021-06-25 14:00:00,446.25,446.26,445.93,445.96,800.0,427.7323,427.7419,427.4256,427.4543,800.0
2021-06-25 14:05:00,445.77,445.78,445.51,445.51,745.0,427.2722,427.2818,427.023,427.023,745.0
2021-06-25 14:10:00,445.64,445.66,445.64,445.66,200.0,427.1476,427.1668,427.1476,427.1668,200.0
2021-06-25 14:15:00,445.6,445.8,445.6,445.8,300.0,427.1093,427.301,427.1093,427.301,300.0
2021-06-25 14:20:00,445.74,445.76,445.62,445.62,400.0,427.2435,427.2626,427.1284,427.1284,400.0
2021-06-25 14:25:00,445.71,445.71,445.54,445.56,430.0,427.2147,427.2147,427.0518,427.0709,430.0
2021-06-25 14:30:00,445.74,446.17,445.73,446.17,441.0,427.2435,427.6556,427.2339,427.6556,441.0
2021-06-25 14:35:00,445.79,445.79,445.56,445.56,521.0,427.2914,427.2914,427.0709,427.0709,521.0
2021-06-25 14:40:00,445.47,445.47,445.23,445.23,300.0,426.9847,426.9847,426.7546,426.7546,300.0
2021-06-25 14:45:00,445.63,445.63,445.06,445.06,902.0,427.138,427.138,426.5917,426.5917,902.0
2021-06-25 14:50:00,445.03,445.03,444.41,444.59,600.0,426.5629,426.5629,425.9687,426.1412,600.0
2021-06-25 14:55:00,444.77,444.78,444.34,444.45,903.0,426.3137,426.3233,425.9016,426.007,903.0
2021-06-25 15:00:00,444.59,444.64,444.59,444.64,200.0,426.1412,426.1891,426.1412,426.1891,200.0
2021-06-25 15:05:00,444.97,445.01,444.94,445.01,306.0,426.5054,426.5438,426.4767,426.5438,306.0
2021-06-25 15:10:00,444.94,444.98,444.71,444.71,703.0,426.4767,426.515,426.2562,426.2562,703.0
2021-06-25 15:15:00,445.11,445.11,445.08,445.08,300.0,426.6396,426.6396,426.6108,426.6108,300.0
2021-06-25 15:20:00,445.1,445.1,444.88,444.88,200.0,426.63,426.63,426.4191,426.4191,200.0
2021-06-25 15:25:00,444.97,445.06,444.78,445.01,900.0,426.5054,426.5917,426.3233,426.5438,900.0
2021-06-25 15:30:00,444.85,445.0,444.68,444.88,1560.0,426.3904,426.5342,426.2274,426.4191,1560.0
2021-06-25 15:35:00,444.81,444.87,444.68,444.87,510.0,426.3521,426.4096,426.2274,426.4096,510.0
2021-06-25 15:40:00,444.93,445.12,444.38,444.38,2574.0,426.4671,426.6492,425.9399,425.9399,2574.0
2021-06-25 15:45:00,444.39,444.81,444.25,444.4,1434.0,425.9495,426.3521,425.8153,425.9591,1434.0
2021-06-25 15:50:00,443.9,443.91,442.79,443.09,12043.0,425.4798,425.4894,424.4159,424.7034,12043.0
2021-06-25 15:55:00,442.94,443.72,442.38,442.94,19950.0,424.5597,425.3073,424.0229,424.5597,19950.0
2021-06-28 09:30:00,442.7,442.7,441.0,441.38,2584.0,424.3296,424.3296,422.7002,423.0644,2584.0
2021-06-28 09:35:00,440.0,440.0,440.0,440.0,221.0,421.7417,421.7417,421.7417,421.7417,221.0
2021-06-28 09:40:00,440.0,440.0,440.0,440.0,0.0,421.7417,421.7417,421.7417,421.7417,0.0
2021-06-28 09:45:00,440.0,440.0,440.0,440.0,0.0,421.7417,421.7417,421.7417,421.7417,0.0
2021-06-28 09:50:00,440.74,441.95,440.74,441.94,900.0,422.4509,423.6107,422.4509,423.6011,900.0
2021-06-28 09:55:00,442.7,442.7,441.92,441.92,404.0,424.3296,424.3296,423.582,423.582,404.0
2021-06-28 10:00:00,441.52,441.52,440.65,441.11,1033.0,423.1986,423.1986,422.3647,422.8056,1033.0
2021-06-28 10:05:00,440.97,441.31,440.97,441.31,944.0,422.6714,422.9973,422.6714,422.9973,944.0
2021-06-28 10:10:00,441.03,441.03,440.25,440.75,2018.0,422.7289,422.7289,421.9813,422.4605,2018.0
2021-06-28 10:15:00,440.79,442.01,440.78,442.01,682.0,422.4989,423.6682,422.4893,423.6682,682.0
2021-06-28 10:20:00,441.31,442.23,441.31,442.23,1032.0,422.9973,423.8791,422.9973,423.8791,1032.0
2021-06-28 10:25:00,442.17,442.66,441.91,441.91,750.0,423.8216,424.2913,423.5724,423.5724,750.0
2021-06-28 10:30:00,442.13,442.13,442.13,442.13,300.0,423.7833,423.7833,423.7833,423.7833,300.0
2021-06-28 10:35:00,441.9,441.9,440.85,441.68,891.0,423.5628,423.5628,422.5564,423.3519,891.0
2021-06-28 10:40:00,442.23,442.28,441.97,442.28,402.0,423.8791,423.927,423.6299,423.927,402.0
2021-06-28 10:45:00,442.35,442.76,442.31,442.76,676.0,423.9941,424.3871,423.9558,424.3871,676.0
2021-06-28 10:50:00,443.41,443.41,443.04,443.31,600.0,425.0101,425.0101,424.6555,424.9143,600.0
2021-06-28 10:55:00,443.37,443.37,443.22,443.22,300.0,424.9718,424.9718,424.828,424.828,300.0
2021-06-28 11:00:00,443.21,443.24,442.56,442.82,1294.0,424.8184,424.8472,424.1954,424.4446,1294.0
2021-06-28 11:05:00,443.3,443.46,443.01,443.01,551.0,424.9047,425.0581,424.6267,424.6267,551.0
2021-06-28 11:10:00,442.59,442.59,442.2,442.2,1100.0,424.2242,424.2242,423.8504,423.8504,1100.0
2021-06-28 11:15:00,442.2,442.2,442.2,442.2,0.0,423.8504,423.8504,423.8504,423.8504,0.0
2021-06-28 11:20:00,442.37,442.66,442.21,442.21,790.0,424.0133,424.2913,423.8599,423.8599,790.0
2021-06-28 11:25:00,441.01,441.01,440.85,440.85,310.0,422.7097,422.7097,422.5564,422.5564,310.0
2021-06-28 11:30:00,440.75,441.31,440.68,441.31,630.0,422.4605,422.9973,422.3934,422.9973,630.0
2021-06-28 11:35:00,441.53,441.81,441.52,441.68,850.0,423.2082,423.4765,423.1986,423.3519,850.0
2021-06-28 11:40:00,441.74,441.74,441.74,441.74,100.0,423.4094,423.4094,423.4094,423.4094,100.0
2021-06-28 11:45:00,442.13,442.25,441.97,442.08,1050.0,423.7833,423.8983,423.6299,423.7353,1050.0
2021-06-28 11:50:00,442.34,442.34,442.21,442.21,300.0,423.9845,423.9845,423.8599,423.8599,300.0
2021-06-28 11:55:00,442.79,443.33,442.79,443.33,500.0,424.4159,424.9335,424.4159,424.9335,500.0
2021-06-28 12:00:00,443.19,443.19,443.14,443.16,400.0,424.7993,424.7993,424.7514,424.7705,400.0
2021-06-28 12:05:00,443.38,443.38,443.34,443.34,220.0,424.9814,424.9814,424.9431,424.9431,220.0
2021-06-28 12:10:00,443.4,443.4,443.25,443.25,700.0,425.0006,425.0006,424.8568,424.8568,700.0
2021-06-28 12:15:00,443.45,443.45,443.43,443.43,606.0,425.0485,425.0485,425.0293,425.0293,606.0
2021-06-28 12:20:00,443.43,443.43,443.43,443.43,0.0,425.0293,425.0293,425.0293,425.0293,0.0
2021-06-28 12:25:00,442.59,442.59,442.17,442.17,501.0,424.2242,424.2242,423.8216,423.8216,501.0
2021-06-28 12:30:00,442.31,442.31,442.28,442.28,237.0,423.9558,423.9558,423.927,423.927,237.0
2021-06-28 12:35:00,442.31,442.31,442.09,442.19,500.0,423.9558,423.9558,423.7449,423.8408,500.0
2021-06-28 12:40:00,442.2,442.2,442.2,442.2,100.0,423.8504,423.8504,423.8504,423.8504,100.0
2021-06-28 12:45:00,442.2,442.2,442.2,442.2,0.0,423.8504,423.8504,423.8504,423.8504,0.0
2021-06-28 12:50:00,442.9,442.9,442.69,442.69,400.0,424.5213,424.5213,424.32,424.32,400.0
2021-06-28 12:55:00,442.78,442.84,442.78,442.84,200.0,424.4063,424.4638,424.4063,424.4638,200.0
2021-06-28 13:00:00,442.45,442.45,442.24,442.33,891.0,424.09,424.09,423.8887,423.975,891.0
2021-06-28 13:05:00,442.64,442.65,442.64,442.64,214.0,424.2721,424.2817,424.2721,424.2721,214.0
2021-06-28 13:10:00,442.29,442.29,442.29,442.29,100.0,423.9366,423.9366,423.9366,423.9366,100.0
2021-06-28 13:15:00,442.41,442.84,442.41,442.84,400.0,424.0516,424.4638,424.0516,424.4638,400.0
2021-06-28 13:20:00,443.09,443.2,443.09,443.2,301.0,424.7034,424.8089,424.7034,424.8089,301.0
2021-06-28 13:25:00,442.97,443.03,442.88,443.03,400.0,424.5884,424.6459,424.5021,424.6459,400.0
2021-06-28 13:30:00,443.08,443.23,443.08,443.23,200.0,424.6938,424.8376,424.6938,424.8376,200.0
2021-06-28 13:35:00,443.52,443.52,443.08,443.08,200.0,425.1156,425.1156,424.6938,424.6938,200.0
2021-06-28 13:40:00,443.22,443.29,443.22,443.29,221.0,424.828,424.8951,424.828,424.8951,221.0
2021-06-28 13:45:00,443.82,443.82,443.82,443.82,100.0,425.4031,425.4031,425.4031,425.4031,100.0
2021-06-28 13:50:00,443.84,443.99,443.84,443.99,200.0,425.4223,425.5661,425.4223,425.5661,200.0
2021-06-28 13:55:00,444.3,444.3,444.1,444.1,535.0,425.8632,425.8632,425.6715,425.6715,535.0
2021-06-28 14:00:00,444.1,444.38,444.1,444.38,200.0,425.6715,425.9399,425.6715,425.9399,200.0
2021-06-28 14:05:00,444.16,444.16,444.07,444.11,320.0,425.729,425.729,425.6428,425.6811,320.0
2021-06-28 14:10:00,444.33,444.56,444.33,444.56,1214.0,425.892,426.1124,425.892,426.1124,1214.0
2021-06-28 14:15:00,444.52,444.52,444.29,444.29,400.0,426.0741,426.0741,425.8536,425.8536,400.0
2021-06-28 14:20:00,444.28,444.55,444.28,444.53,400.0,425.844,426.1028,425.844,426.0837,400.0
2021-06-28 14:25:00,444.86,444.86,444.66,444.66,200.0,426.4,426.4,426.2083,426.2083,200.0
2021-06-28 14:30:00,444.63,444.63,444.47,444.56,704.0,426.1795,426.1795,426.0262,426.1124,704.0
2021-06-28 14:35:00,444.37,444.37,444.37,444.37,200.0,425.9303,425.9303,425.9303,425.9303,200.0
2021-06-28 14:40:00,444.38,444.58,444.36,444.36,300.0,425.9399,426.1316,425.9207,425.9207,300.0
2021-06-28 14:45:00,444.4,444.43,444.31,444.43,580.0,425.9591,425.9878,425.8728,425.9878,580.0
2021-06-28 14:50:00,444.38,444.38,444.12,444.21,500.0,425.9399,425.9399,425.6907,425.777,500.0
2021-06-28 14:55:00,444.35,444.35,444.34,444.35,100.0,425.9111,425.9111,425.9016,425.9111,100.0
2021-06-28 15:00:00,444.45,444.45,443.86,443.88,1200.0,426.007,426.007,425.4415,425.4606,1200.0
2021-06-28 15:05:00,443.66,443.67,443.31,443.58,625.0,425.2498,425.2594,424.9143,425.1731,625.0
2021-06-28 15:10:00,443.41,444.08,443.41,443.86,1242.0,425.0101,425.6523,425.0101,425.4415,1242.0
2021-06-28 15:15:00,444.05,444.05,443.72,443.83,1100.0,425.6236,425.6236,425.3073,425.4127,1100.0
2021-06-28 15:20:00,444.1,444.27,444.1,444.24,500.0,425.6715,425.8345,425.6715,425.8057,500.0
2021-06-28 15:25:00,444.24,444.52,444.16,444.39,1601.0,425.8057,426.0741,425.729,425.9495,1601.0
2021-06-28 15:30:00,444.58,444.58,444.39,444.39,300.0,426.1316,426.1316,425.9495,425.9495,300.0
2021-06-28 15:35:00,444.18,444.38,444.15,444.32,1700.0,425.7482,425.9399,425.7194,425.8824,1700.0
2021-06-28 15:40:00,444.46,444.58,444.03,444.16,1800.0,426.0166,426.1316,425.6044,425.729,1800.0
2021-06-28 15:45:00,444.3,444.31,443.93,444.26,1902.0,425.8632,425.8728,425.5086,425.8249,1902.0
2021-06-28 15:50:00,444.29,444.6,444.13,444.13,3456.0,425.8536,426.1508,425.7003,425.7003,3456.0
2021-06-28 15:55:00,443.74,444.14,443.6,443.85,5229.0,425.3265,425.7099,425.1923,425.4319,5229.0
2021-06-29 09:30:00,444.1,444.1,444.1,444.1,1503.0,425.6715,425.6715,425.6715,425.6715,1503.0
2021-06-29 09:35:00,445.91,445.91,445.9,445.91,100.0,427.4064,427.4064,427.3968,427.4064,100.0
2021-06-29 09:40:00,444.1,445.18,443.53,445.09,2809.0,425.6715,426.7067,425.1252,426.6204,2809.0
2021-06-29 09:45:00,445.63,447.09,445.54,446.44,5557.0,427.138,428.5374,427.0518,427.9144,5557.0
2021-06-29 09:50:00,446.87,447.58,446.06,447.44,5731.0,428.3266,429.0071,427.5502,428.8729,5731.0
2021-06-29 09:55:00,447.44,447.62,446.77,447.46,3679.0,428.8729,429.0454,428.2307,428.8921,3679.0
2021-06-29 10:00:00,446.76,446.76,446.35,446.35,345.0,428.2211,428.2211,427.8281,427.8281,345.0
2021-06-29 10:05:00,446.75,447.46,446.73,447.13,1710.0,428.2116,428.8921,428.1924,428.5758,1710.0
2021-06-29 10:10:00,447.46,448.04,447.46,448.04,436.0,428.8921,429.448,428.8921,429.448,436.0
2021-06-29 10:15:00,447.35,447.66,447.35,447.66,300.0,428.7867,429.0838,428.7867,429.0838,300.0
2021-06-29 10:20:00,447.66,447.66,447.66,447.66,0.0,429.0838,429.0838,429.0838,429.0838,0.0
2021-06-29 10:25:00,447.74,447.96,447.74,447.96,200.0,429.1605,429.3713,429.1605,429.3713,200.0
2021-06-29 10:30:00,447.82,448.05,447.57,447.57,402.0,429.2371,429.4576,428.9975,428.9975,402.0
2021-06-29 10:35:00,446.67,446.89,446.47,446.47,527.0,428.1349,428.3457,427.9432,427.9432,527.0
2021-06-29 10:40:00,446.7,446.7,446.7,446.7,100.0,428.1636,428.1636,428.1636,428.1636,100.0
2021-06-29 10:45:00,446.59,447.01,446.59,447.01,1000.0,428.0582,428.4608,428.0582,428.4608,1000.0
2021-06-29 10:50:00,447.2,447.2,447.11,447.11,201.0,428.6429,428.6429,428.5566,428.5566,201.0
2021-06-29 10:55:00,447.84,448.18,447.75,447.75,300.0,429.2563,429.5822,429.1701,429.1701,300.0
2021-06-29 11:00:00,448.06,448.44,447.9,448.44,400.0,429.4672,429.8314,429.3138,429.8314,400.0
2021-06-29 11:05:00,448.2,448.21,448.07,448.21,300.0,429.6014,429.611,429.4768,429.611,300.0
2021-06-29 11:10:00,448.29,448.77,448.29,448.37,400.0,429.6876,430.1477,429.6876,429.7643,400.0
2021-06-29 11:15:00,448.37,448.37,448.37,448.37,0.0,429.7643,429.7643,429.7643,429.7643,0.0
2021-06-29 11:20:00,448.38,448.38,448.27,448.27,300.0,429.7739,429.7739,429.6685,429.6685,300.0
2021-06-29 11:25:00,448.54,448.54,448.35,448.35,300.0,429.9273,429.9273,429.7452,429.7452,300.0
2021-06-29 11:30:00,448.16,448.16,448.01,448.01,200.0,429.563,429.563,429.4193,429.4193,200.0
2021-06-29 11:35:00,448.01,448.01,448.01,448.01,0.0,429.4193,429.4193,429.4193,429.4193,0.0
2021-06-29 11:40:00,448.01,448.01,448.01,448.01,0.0,429.4193,429.4193,429.4193,429.4193,0.0
2021-06-29 11:45:00,448.01,448.01,448.01,448.01,0.0,429.4193,429.4193,429.4193,429.4193,0.0
2021-06-29 11:50:00,448.01,448.01,448.01,448.01,0.0,429.4193,429.4193,429.4193,429.4193,0.0
2021-06-29 11:55:00,447.94,447.94,447.8,447.8,200.0,429.3522,429.3522,429.218,429.218,200.0
2021-06-29 12:00:00,447.8,447.8,447.8,447.8,0.0,429.218,429.218,429.218,429.218,0.0
2021-06-29 12:05:00,447.8,447.8,447.8,447.8,0.0,429.218,429.218,429.218,429.218,0.0
2021-06-29 12:10:00,447.76,447.91,447.75,447.91,230.0,429.1796,429.3234,429.1701,429.3234,230.0
2021-06-29 12:15:00,447.7,447.7,447.7,447.7,100.0,429.1221,429.1221,429.1221,429.1221,100.0
2021-06-29 12:20:00,447.67,448.06,447.67,448.06,561.0,429.0934,429.4672,429.0934,429.4672,561.0
2021-06-29 12:25:00,448.06,448.06,448.06,448.06,0.0,429.4672,429.4672,429.4672,429.4672,0.0
2021-06-29 12:30:00,447.23,447.23,447.13,447.14,521.0,428.6716,428.6716,428.5758,428.5854,521.0
2021-06-29 12:35:00,447.14,447.14,447.14,447.14,0.0,428.5854,428.5854,428.5854,428.5854,0.0
2021-06-29 12:40:00,447.59,447.59,447.58,447.59,200.0,429.0167,429.0167,429.0071,429.0167,200.0
2021-06-29 12:45:00,447.59,447.59,447.59,447.59,0.0,429.0167,429.0167,429.0167,429.0167,0.0
2021-06-29 12:50:00,447.41,447.41,447.2,447.2,328.0,428.8442,428.8442,428.6429,428.6429,328.0
2021-06-29 12:55:00,447.2,447.2,447.2,447.2,0.0,428.6429,428.6429,428.6429,428.6429,0.0
2021-06-29 13:00:00,446.45,446.45,446.45,446.45,100.0,427.924,427.924,427.924,427.924,100.0
2021-06-29 13:05:00,446.5,446.97,446.5,446.97,450.0,427.9719,428.4224,427.9719,428.4224,450.0
2021-06-29 13:10:00,446.96,446.96,446.95,446.96,135.0,428.4128,428.4128,428.4033,428.4128,135.0
2021-06-29 13:15:00,446.94,446.94,446.93,446.94,235.0,428.3937,428.3937,428.3841,428.3937,235.0
2021-06-29 13:20:00,446.86,446.91,446.86,446.91,204.0,428.317,428.3649,428.317,428.3649,204.0
2021-06-29 13:25:00,446.91,447.05,446.76,446.76,602.0,428.3649,428.4991,428.2211,428.2211,602.0
2021-06-29 13:30:00,446.78,446.78,446.77,446.78,100.0,428.2403,428.2403,428.2307,428.2403,100.0
2021-06-29 13:35:00,446.78,447.04,446.78,447.02,600.0,428.2403,428.4895,428.2403,428.4703,600.0
2021-06-29 13:40:00,447.07,447.35,447.07,447.35,1002.0,428.5183,428.7867,428.5183,428.7867,1002.0
2021-06-29 13:45:00,447.23,447.24,447.22,447.24,200.0,428.6716,428.6812,428.662,428.6812,200.0
2021-06-29 13:50:00,447.06,447.06,447.06,447.06,100.0,428.5087,428.5087,428.5087,428.5087,100.0
2021-06-29 13:55:00,447.25,447.3,447.25,447.3,433.0,428.6908,428.7387,428.6908,428.7387,433.0
2021-06-29 14:00:00,447.31,447.69,447.18,447.69,1232.0,428.7483,429.1125,428.6237,429.1125,1232.0
2021-06-29 14:05:00,447.81,447.88,447.75,447.88,450.0,429.2276,429.2947,429.1701,429.2947,450.0
2021-06-29 14:10:00,447.63,447.63,447.55,447.55,200.0,429.055,429.055,428.9784,428.9784,200.0
2021-06-29 14:15:00,447.75,447.75,447.64,447.64,300.0,429.1701,429.1701,429.0646,429.0646,300.0
2021-06-29 14:20:00,447.82,448.29,447.82,448.0,1515.0,429.2371,429.6876,429.2371,429.4097,1515.0
2021-06-29 14:25:00,448.25,448.25,447.95,448.16,700.0,429.6493,429.6493,429.3618,429.563,700.0
2021-06-29 14:30:00,447.95,448.0,447.74,448.0,800.0,429.3618,429.4097,429.1605,429.4097,800.0
2021-06-29 14:35:00,447.89,447.89,447.73,447.73,300.0,429.3042,429.3042,429.1509,429.1509,300.0
2021-06-29 14:40:00,447.17,447.17,447.16,447.17,325.0,428.6141,428.6141,428.6045,428.6141,325.0
2021-06-29 14:45:00,447.27,447.55,447.27,447.53,704.0,428.71,428.9784,428.71,428.9592,704.0
2021-06-29 14:50:00,447.53,447.53,447.53,447.53,0.0,428.9592,428.9592,428.9592,428.9592,0.0
2021-06-29 14:55:00,447.15,447.5,447.14,447.5,300.0,428.595,428.9304,428.5854,428.9304,300.0
2021-06-29 15:00:00,447.46,447.5,447.2,447.31,1217.0,428.8921,428.9304,428.6429,428.7483,1217.0
2021-06-29 15:05:00,447.32,447.39,447.31,447.39,300.0,428.7579,428.825,428.7483,428.825,300.0
2021-06-29 15:10:00,447.56,447.81,447.56,447.81,321.0,428.9879,429.2276,428.9879,429.2276,321.0
2021-06-29 15:15:00,447.58,447.68,447.5,447.5,404.0,429.0071,429.103,428.9304,428.9304,404.0
2021-06-29 15:20:00,447.65,447.65,447.6,447.61,233.0,429.0742,429.0742,429.0263,429.0359,233.0
2021-06-29 15:25:00,447.52,447.99,447.52,447.99,1192.0,428.9496,429.4001,428.9496,429.4001,1192.0
2021-06-29 15:30:00,447.87,447.87,447.6,447.61,1300.0,429.2851,429.2851,429.0263,429.0359,1300.0
2021-06-29 15:35:00,446.96,447.06,446.91,447.06,1001.0,428.4128,428.5087,428.3649,428.5087,1001.0
2021-06-29 15:40:00,447.06,447.53,447.0,447.41,4457.0,428.5087,428.9592,428.4512,428.8442,4457.0
2021-06-29 15:45:00,447.44,447.7,447.33,447.7,1116.0,428.8729,429.1221,428.7675,429.1221,1116.0
2021-06-29 15:50:00,447.76,448.46,447.76,448.46,2235.0,429.1796,429.8506,429.1796,429.8506,2235.0
2021-06-29 15:55:00,448.29,448.65,447.95,448.31,12190.0,429.6876,430.0327,429.3618,429.7068,12190.0
2021-06-30 09:30:00,449.01,449.93,448.29,448.3,5839.0,430.3778,431.2596,429.6876,429.6972,5839.0
2021-06-30 09:35:00,448.34,450.38,448.33,449.58,5350.0,429.7356,431.6909,429.726,430.9241,5350.0
2021-06-30 09:40:00,449.59,450.33,449.58,449.59,3967.0,430.9337,431.643,430.9241,430.9337,3967.0
2021-06-30 09:45:00,448.75,448.75,446.27,446.85,1500.0,430.1286,430.1286,427.7515,428.3074,1500.0
2021-06-30 09:50:00,447.49,447.49,446.29,446.29,489.0,428.9208,428.9208,427.7706,427.7706,489.0
2021-06-30 09:55:00,446.25,448.48,445.92,447.96,12018.0,427.7323,429.8698,427.416,429.3713,12018.0
2021-06-30 10:00:00,448.43,448.84,447.9,447.9,1244.0,429.8218,430.2148,429.3138,429.3138,1244.0
2021-06-30 10:05:00,447.79,447.85,446.54,446.55,2820.0,429.2084,429.2659,428.0103,428.0198,2820.0
2021-06-30 10:10:00,446.76,446.98,446.52,446.52,1300.0,428.2211,428.432,427.9911,427.9911,1300.0
2021-06-30 10:15:00,445.69,445.86,445.29,445.68,1244.0,427.1955,427.3585,426.8121,427.186,1244.0
2021-06-30 10:20:00,446.08,447.1,445.69,446.77,960.0,427.5694,428.547,427.1955,428.2307,960.0
2021-06-30 10:25:00,446.45,446.45,446.45,446.45,100.0,427.924,427.924,427.924,427.924,100.0
2021-06-30 10:30:00,446.58,446.58,446.3,446.3,286.0,428.0486,428.0486,427.7802,427.7802,286.0
2021-06-30 10:35:00,446.29,446.29,443.65,443.65,4098.0,427.7706,427.7706,425.2402,425.2402,4098.0
2021-06-30 10:40:00,443.71,443.71,441.6,441.6,2816.0,425.2977,425.2977,423.2753,423.2753,2816.0
2021-06-30 10:45:00,441.6,441.6,440.83,441.05,5379.0,423.2753,423.2753,422.5372,422.7481,5379.0
2021-06-30 10:50:00,441.05,441.05,441.05,441.05,0.0,422.7481,422.7481,422.7481,422.7481,0.0
2021-06-30 10:55:00,441.26,441.26,440.44,440.55,910.0,422.9494,422.9494,422.1634,422.2688,910.0
2021-06-30 11:00:00,441.12,441.12,439.46,440.13,4646.0,422.8152,422.8152,421.2241,421.8663,4646.0
2021-06-30 11:05:00,440.01,440.01,438.88,439.15,1103.0,421.7512,421.7512,420.6681,420.9269,1103.0
2021-06-30 11:10:00,439.15,440.54,439.15,440.19,1000.0,420.9269,422.2592,420.9269,421.9238,1000.0
2021-06-30 11:15:00,439.75,440.42,439.75,439.97,6614.0,421.502,422.1442,421.502,421.7129,6614.0
2021-06-30 11:20:00,440.03,440.03,439.08,439.25,4988.0,421.7704,421.7704,420.8598,421.0228,4988.0
2021-06-30 11:25:00,439.08,439.27,438.28,438.53,5264.0,420.8598,421.0419,420.093,420.3326,5264.0
2021-06-30 11:30:00,438.82,439.14,438.42,438.42,2034.0,420.6106,420.9173,420.2272,420.2272,2034.0
2021-06-30 11:35:00,439.07,439.52,438.68,439.15,4282.0,420.8502,421.2816,420.4764,420.9269,4282.0
2021-06-30 11:40:00,439.09,439.68,439.08,439.53,4247.0,420.8694,421.4349,420.8598,421.2912,4247.0
2021-06-30 11:45:00,439.96,440.4,438.73,438.73,4650.0,421.7033,422.1251,420.5244,420.5244,4650.0
2021-06-30 11:50:00,439.23,439.23,438.89,438.9,600.0,421.0036,421.0036,420.6777,420.6873,600.0
2021-06-30 11:55:00,438.9,439.16,438.57,438.71,4372.0,420.6873,420.9365,420.371,420.5052,4372.0
2021-06-30 12:00:00,438.71,438.71,437.57,438.25,2026.0,420.5052,420.5052,419.4125,420.0643,2026.0
2021-06-30 12:05:00,438.27,438.7,438.09,438.3,5586.0,420.0834,420.4956,419.9109,420.1122,5586.0
2021-06-30 12:10:00,438.72,440.02,438.72,439.98,3059.0,420.5148,421.7608,420.5148,421.7225,3059.0
2021-06-30 12:15:00,439.24,439.24,439.24,439.24,100.0,421.0132,421.0132,421.0132,421.0132,100.0
2021-06-30 12:20:00,439.6,440.31,439.6,440.17,854.0,421.3582,422.0388,421.3582,421.9046,854.0
2021-06-30 12:25:00,440.3,441.08,440.0,441.08,8855.0,422.0292,422.7768,421.7417,422.7768,8855.0
2021-06-30 12:30:00,441.57,442.48,441.25,442.29,1299.0,423.2465,424.1187,422.9398,423.9366,1299.0
2021-06-30 12:35:00,442.08,442.08,441.85,441.88,600.0,423.7353,423.7353,423.5149,423.5436,600.0
2021-06-30 12:40:00,441.91,442.03,441.45,441.45,1811.0,423.5724,423.6874,423.1315,423.1315,1811.0
2021-06-30 12:45:00,441.67,441.67,440.12,440.12,3213.0,423.3424,423.3424,421.8567,421.8567,3213.0
2021-06-30 12:50:00,441.05,441.05,440.22,440.77,4608.0,422.7481,422.7481,421.9525,422.4797,4608.0
2021-06-30 12:55:00,440.55,440.98,440.41,440.54,734.0,422.2688,422.681,422.1346,422.2592,734.0
2021-06-30 13:00:00,440.54,440.54,440.54,440.54,0.0,422.2592,422.2592,422.2592,422.2592,0.0
2021-06-30 13:05:00,440.45,440.45,440.44,440.44,500.0,422.173,422.173,422.1634,422.1634,500.0
2021-06-30 13:10:00,440.47,440.47,440.09,440.09,800.0,422.1921,422.1921,421.8279,421.8279,800.0
2021-06-30 13:15:00,440.0,440.0,439.18,439.51,1412.0,421.7417,421.7417,420.9557,421.272,1412.0
2021-06-30 13:20:00,439.71,439.71,439.68,439.68,200.0,421.4637,421.4637,421.4349,421.4349,200.0
2021-06-30 13:25:00,439.54,439.54,439.3,439.53,1100.0,421.3007,421.3007,421.0707,421.2912,1100.0
2021-06-30 13:30:00,439.56,439.85,439.43,439.7,2100.0,421.3199,421.5979,421.1953,421.4541,2100.0
2021-06-30 13:35:00,439.94,439.94,439.74,439.74,200.0,421.6841,421.6841,421.4924,421.4924,200.0
2021-06-30 13:40:00,439.75,439.75,439.6,439.72,518.0,421.502,421.502,421.3582,421.4733,518.0
2021-06-30 13:45:00,440.11,440.11,440.11,440.11,100.0,421.8471,421.8471,421.8471,421.8471,100.0
2021-06-30 13:50:00,440.38,440.38,440.38,440.38,100.0,422.1059,422.1059,422.1059,422.1059,100.0
2021-06-30 13:55:00,440.19,440.38,440.13,440.38,1900.0,421.9238,422.1059,421.8663,422.1059,1900.0
2021-06-30 14:00:00,440.09,440.09,439.67,439.78,1125.0,421.8279,421.8279,421.4253,421.5308,1125.0
2021-06-30 14:05:00,439.99,439.99,439.98,439.99,100.0,421.7321,421.7321,421.7225,421.7321,100.0
2021-06-30 14:10:00,439.73,440.58,439.73,440.58,3738.0,421.4829,422.2976,421.4829,422.2976,3738.0
2021-06-30 14:15:00,440.57,440.57,440.01,440.01,2105.0,422.288,422.288,421.7512,421.7512,2105.0
2021-06-30 14:20:00,439.69,439.69,439.57,439.57,302.0,421.4445,421.4445,421.3295,421.3295,302.0
2021-06-30 14:25:00,439.74,439.74,439.74,439.74,100.0,421.4924,421.4924,421.4924,421.4924,100.0
2021-06-30 14:30:00,439.66,440.0,439.6,439.6,2552.0,421.4158,421.7417,421.3582,421.3582,2552.0
2021-06-30 14:35:00,439.77,439.77,439.56,439.67,500.0,421.5212,421.5212,421.3199,421.4253,500.0
2021-06-30 14:40:00,439.67,439.67,439.43,439.44,300.0,421.4253,421.4253,421.1953,421.2049,300.0
2021-06-30 14:45:00,439.35,440.29,439.34,440.12,1627.0,421.1186,422.0196,421.109,421.8567,1627.0
2021-06-30 14:50:00,440.06,440.06,440.06,440.06,100.0,421.7992,421.7992,421.7992,421.7992,100.0
2021-06-30 14:55:00,440.16,440.35,439.66,439.69,1809.0,421.895,422.0771,421.4158,421.4445,1809.0
2021-06-30 15:00:00,439.87,440.2,439.86,439.98,600.0,421.617,421.9334,421.6075,421.7225,600.0
2021-06-30 15:05:00,440.09,440.09,439.56,439.56,959.0,421.8279,421.8279,421.3199,421.3199,959.0
2021-06-30 15:10:00,439.51,439.51,438.5,438.85,2422.0,421.272,421.272,420.3039,420.6394,2422.0
2021-06-30 15:15:00,438.72,439.41,438.71,438.88,3188.0,420.5148,421.1761,420.5052,420.6681,3188.0
2021-06-30 15:20:00,438.8,439.01,438.34,438.68,5021.0,420.5914,420.7927,420.1505,420.4764,5021.0
2021-06-30 15:25:00,438.9,438.9,438.03,438.23,3037.0,420.6873,420.6873,419.8534,420.0451,3037.0
2021-06-30 15:30:00,438.28,438.51,438.0,438.11,2000.0,420.093,420.3135,419.8246,419.9301,2000.0
2021-06-30 15:35:00,438.57,439.16,438.19,438.59,8450.0,420.371,420.9365,420.0068,420.3902,8450.0
2021-06-30 15:40:00,438.39,438.4,437.42,437.42,6976.0,420.1985,420.208,419.2687,419.2687,6976.0
2021-06-30 15:45:00,437.84,437.99,436.76,437.9,35816.0,419.6713,419.8151,418.6361,419.7288,35816.0
2021-06-30 15:50:00,437.94,438.93,436.9,438.06,47948.0,419.7671,420.7161,418.7703,419.8822,47948.0
2021-06-30 15:55:00,438.08,438.5,437.67,438.49,29991.0,419.9013,420.3039,419.5083,420.2943,29991.0
2021-07-01 09:30:00,442.62,444.29,441.18,443.7,3629.0,424.2529,425.8536,422.8727,425.2881,3629.0
2021-07-01 09:35:00,443.47,443.58,442.55,443.44,2913.0,425.0677,425.1731,424.1858,425.0389,2913.0
2021-07-01 09:40:00,443.16,443.18,442.81,442.99,1700.0,424.7705,424.7897,424.435,424.6076,1700.0
2021-07-01 09:45:00,442.66,443.22,442.5,443.0,5778.0,424.2913,424.828,424.1379,424.6172,5778.0
2021-07-01 09:50:00,443.0,443.0,440.46,441.36,2805.0,424.6172,424.6172,422.1826,423.0452,2805.0
2021-07-01 09:55:00,441.63,441.63,439.79,439.84,6147.0,423.304,423.304,421.5404,421.5883,6147.0
2021-07-01 10:00:00,439.97,441.43,439.97,440.94,1758.0,421.7129,423.1123,421.7129,422.6426,1758.0
2021-07-01 10:05:00,441.1,441.56,441.1,441.4,600.0,422.796,423.2369,422.796,423.0836,600.0
2021-07-01 10:10:00,441.29,441.38,440.89,440.89,1494.0,422.9781,423.0644,422.5947,422.5947,1494.0
2021-07-01 10:15:00,441.22,441.89,441.11,441.89,1728.0,422.911,423.5532,422.8056,423.5532,1728.0
2021-07-01 10:20:00,441.52,441.52,441.48,441.48,600.0,423.1986,423.1986,423.1602,423.1602,600.0
2021-07-01 10:25:00,441.53,441.73,441.17,441.17,1696.0,423.2082,423.3999,422.8631,422.8631,1696.0
2021-07-01 10:30:00,441.51,441.79,441.51,441.58,1200.0,423.189,423.4574,423.189,423.2561,1200.0
2021-07-01 10:35:00,442.0,442.61,442.0,442.61,701.0,423.6587,424.2433,423.6587,424.2433,701.0
2021-07-01 10:40:00,442.33,442.94,442.31,442.94,1972.0,423.975,424.5597,423.9558,424.5597,1972.0
2021-07-01 10:45:00,443.08,443.24,443.07,443.17,300.0,424.6938,424.8472,424.6843,424.7801,300.0
2021-07-01 10:50:00,443.53,443.53,442.99,443.15,1303.0,425.1252,425.1252,424.6076,424.7609,1303.0
2021-07-01 10:55:00,443.49,443.54,443.21,443.33,920.0,425.0868,425.1348,424.8184,424.9335,920.0
2021-07-01 11:00:00,443.19,443.19,442.6,442.73,2120.0,424.7993,424.7993,424.2338,424.3584,2120.0
2021-07-01 11:05:00,442.95,443.17,442.6,442.65,2180.0,424.5692,424.7801,424.2338,424.2817,2180.0
2021-07-01 11:10:00,442.78,443.01,442.78,443.01,1002.0,424.4063,424.6267,424.4063,424.6267,1002.0
2021-07-01 11:15:00,442.78,443.2,442.78,443.2,200.0,424.4063,424.8089,424.4063,424.8089,200.0
2021-07-01 11:20:00,443.21,444.0,443.21,443.83,1000.0,424.8184,425.5757,424.8184,425.4127,1000.0
2021-07-01 11:25:00,443.83,444.37,443.83,444.25,1019.0,425.4127,425.9303,425.4127,425.8153,1019.0
2021-07-01 11:30:00,444.29,444.47,443.99,443.99,900.0,425.8536,426.0262,425.5661,425.5661,900.0
2021-07-01 11:35:00,444.02,444.51,444.02,444.31,700.0,425.5948,426.0645,425.5948,425.8728,700.0
2021-07-01 11:40:00,444.29,444.29,443.87,443.87,1872.0,425.8536,425.8536,425.4511,425.4511,1872.0
2021-07-01 11:45:00,443.76,443.76,443.32,443.54,1177.0,425.3456,425.3456,424.9239,425.1348,1177.0
2021-07-01 11:50:00,443.54,443.54,443.21,443.23,788.0,425.1348,425.1348,424.8184,424.8376,788.0
2021-07-01 11:55:00,443.23,443.4,443.18,443.25,1800.0,424.8376,425.0006,424.7897,424.8568,1800.0
2021-07-01 12:00:00,443.37,443.5,443.23,443.45,2260.0,424.9718,425.0964,424.8376,425.0485,2260.0
2021-07-01 12:05:00,443.61,443.82,443.6,443.82,300.0,425.2018,425.4031,425.1923,425.4031,300.0
2021-07-01 12:10:00,443.73,443.82,443.48,443.65,2422.0,425.3169,425.4031,425.0772,425.2402,2422.0
2021-07-01 12:15:00,443.79,443.89,443.78,443.85,377.0,425.3744,425.4702,425.3648,425.4319,377.0
2021-07-01 12:20:00,443.83,444.12,443.83,444.12,500.0,425.4127,425.6907,425.4127,425.6907,500.0
2021-07-01 12:25:00,444.08,444.08,443.91,444.03,1526.0,425.6523,425.6523,425.4894,425.6044,1526.0
2021-07-01 12:30:00,444.08,444.08,444.06,444.06,200.0,425.6523,425.6523,425.6332,425.6332,200.0
2021-07-01 12:35:00,444.27,444.78,444.2,444.67,800.0,425.8345,426.3233,425.7674,426.2179,800.0
2021-07-01 12:40:00,444.53,444.95,444.52,444.66,700.0,426.0837,426.4862,426.0741,426.2083,700.0
2021-07-01 12:45:00,444.84,444.84,444.22,444.31,2643.0,426.3808,426.3808,425.7865,425.8728,2643.0
2021-07-01 12:50:00,444.5,444.51,444.15,444.15,700.0,426.0549,426.0645,425.7194,425.7194,700.0
2021-07-01 12:55:00,444.52,444.6,444.52,444.6,300.0,426.0741,426.1508,426.0741,426.1508,300.0
2021-07-01 13:00:00,445.23,445.31,445.02,445.02,1436.0,426.7546,426.8313,426.5533,426.5533,1436.0
2021-07-01 13:05:00,445.01,445.15,445.01,445.15,383.0,426.5438,426.6779,426.5438,426.6779,383.0
2021-07-01 13:10:00,445.31,445.41,445.27,445.31,1021.0,426.8313,426.9272,426.793,426.8313,1021.0
2021-07-01 13:15:00,445.32,445.76,445.08,445.76,1514.0,426.8409,427.2626,426.6108,427.2626,1514.0
2021-07-01 13:20:00,445.64,445.7,445.44,445.65,909.0,427.1476,427.2051,426.9559,427.1572,909.0
2021-07-01 13:25:00,445.49,445.56,445.29,445.29,1408.0,427.0038,427.0709,426.8121,426.8121,1408.0
2021-07-01 13:30:00,445.21,445.43,445.07,445.43,705.0,426.7355,426.9463,426.6013,426.9463,705.0
2021-07-01 13:35:00,445.41,445.58,445.36,445.36,1046.0,426.9272,427.0901,426.8792,426.8792,1046.0
2021-07-01 13:40:00,445.29,445.52,445.28,445.52,710.0,426.8121,427.0326,426.8026,427.0326,710.0
2021-07-01 13:45:00,445.67,445.79,445.54,445.54,1759.0,427.1764,427.2914,427.0518,427.0518,1759.0
2021-07-01 13:50:00,445.66,445.66,445.52,445.52,410.0,427.1668,427.1668,427.0326,427.0326,410.0
2021-07-01 13:55:00,445.57,445.57,445.04,445.23,1200.0,427.0805,427.0805,426.5725,426.7546,1200.0
2021-07-01 14:00:00,445.22,445.22,445.03,445.14,800.0,426.745,426.745,426.5629,426.6684,800.0
2021-07-01 14:05:00,444.94,444.94,444.36,444.37,2074.0,426.4767,426.4767,425.9207,425.9303,2074.0
2021-07-01 14:10:00,444.35,444.35,444.1,444.29,901.0,425.9111,425.9111,425.6715,425.8536,901.0
2021-07-01 14:15:00,444.12,444.62,444.11,444.48,1100.0,425.6907,426.1699,425.6811,426.0357,1100.0
2021-07-01 14:20:00,444.62,444.62,444.62,444.62,100.0,426.1699,426.1699,426.1699,426.1699,100.0
2021-07-01 14:25:00,444.37,444.54,444.26,444.3,1331.0,425.9303,426.0933,425.8249,425.8632,1331.0
2021-07-01 14:30:00,444.12,444.12,443.77,443.77,1190.0,425.6907,425.6907,425.3552,425.3552,1190.0
2021-07-01 14:35:00,444.02,444.02,444.02,444.02,100.0,425.5948,425.5948,425.5948,425.5948,100.0
2021-07-01 14:40:00,444.02,444.12,443.84,443.95,1013.0,425.5948,425.6907,425.4223,425.5277,1013.0
2021-07-01 14:45:00,443.95,444.0,443.89,444.0,700.0,425.5277,425.5757,425.4702,425.5757,700.0
2021-07-01 14:50:00,444.0,444.0,444.0,444.0,0.0,425.5757,425.5757,425.5757,425.5757,0.0
2021-07-01 14:55:00,444.08,444.15,444.08,444.14,605.0,425.6523,425.7194,425.6523,425.7099,605.0
2021-07-01 15:00:00,444.06,444.13,443.83,443.85,3118.0,425.6332,425.7003,425.4127,425.4319,3118.0
2021-07-01 15:05:00,443.94,443.94,443.71,443.81,1551.0,425.5182,425.5182,425.2977,425.3935,1551.0
2021-07-01 15:10:00,444.03,444.4,444.03,444.22,983.0,425.6044,425.9591,425.6044,425.7865,983.0
2021-07-01 15:15:00,444.56,444.6,444.43,444.43,700.0,426.1124,426.1508,425.9878,425.9878,700.0
2021-07-01 15:20:00,444.39,444.5,444.33,444.33,730.0,425.9495,426.0549,425.892,425.892,730.0
2021-07-01 15:25:00,444.44,444.44,444.3,444.3,1079.0,425.9974,425.9974,425.8632,425.8632,1079.0
2021-07-01 15:30:00,444.57,444.57,444.17,444.17,2008.0,426.122,426.122,425.7386,425.7386,2008.0
2021-07-01 15:35:00,444.39,444.46,444.18,444.18,1845.0,425.9495,426.0166,425.7482,425.7482,1845.0
2021-07-01 15:40:00,444.1,444.22,443.98,444.22,1687.0,425.6715,425.7865,425.5565,425.7865,1687.0
2021-07-01 15:45:00,444.07,444.25,443.96,444.11,2513.0,425.6428,425.8153,425.5373,425.6811,2513.0
2021-07-01 15:50:00,444.32,444.43,443.91,444.22,7756.0,425.8824,425.9878,425.4894,425.7865,7756.0
2021-07-01 15:55:00,443.96,444.86,443.96,444.73,15215.0,425.5373,426.4,425.5373,426.2754,15215.0
2021-07-02 09:30:00,444.66,445.51,443.42,443.95,3550.0,426.2083,427.023,425.0197,425.5277,3550.0
2021-07-02 09:35:00,443.42,443.52,443.4,443.52,300.0,425.0197,425.1156,425.0006,425.1156,300.0
2021-07-02 09:40:00,443.52,443.52,443.52,443.52,0.0,425.1156,425.1156,425.1156,425.1156,0.0
2021-07-02 09:45:00,443.52,443.52,443.52,443.52,0.0,425.1156,425.1156,425.1156,425.1156,0.0
2021-07-02 09:50:00,443.41,443.87,443.41,443.87,200.0,425.0101,425.4511,425.0101,425.4511,200.0
2021-07-02 09:55:00,443.87,443.87,443.87,443.87,0.0,425.4511,425.4511,425.4511,425.4511,0.0
2021-07-02 10:00:00,443.13,443.93,443.13,443.93,200.0,424.7418,425.5086,424.7418,425.5086,200.0
2021-07-02 10:05:00,444.36,444.38,444.36,444.38,200.0,425.9207,425.9399,425.9207,425.9399,200.0
2021-07-02 10:10:00,444.56,445.15,444.47,444.48,300.0,426.1124,426.6779,426.0262,426.0357,300.0
2021-07-02 10:15:00,444.9,445.95,444.71,445.8,1100.0,426.4383,427.4447,426.2562,427.301,1100.0
2021-07-02 10:20:00,445.58,445.58,445.57,445.58,100.0,427.0901,427.0901,427.0805,427.0901,100.0
2021-07-02 10:25:00,445.53,445.59,445.27,445.54,611.0,427.0422,427.0997,426.793,427.0518,611.0
2021-07-02 10:30:00,445.79,446.08,445.79,446.08,324.0,427.2914,427.5694,427.2914,427.5694,324.0
2021-07-02 10:35:00,446.75,447.67,446.74,447.67,500.0,428.2116,429.0934,428.202,429.0934,500.0
2021-07-02 10:40:00,447.67,447.67,447.09,447.37,1801.0,429.0934,429.0934,428.5374,428.8058,1801.0
2021-07-02 10:45:00,447.37,447.37,447.37,447.37,0.0,428.8058,428.8058,428.8058,428.8058,0.0
2021-07-02 10:50:00,446.53,446.53,446.18,446.18,687.0,428.0007,428.0007,427.6652,427.6652,687.0
2021-07-02 10:55:00,446.26,446.26,446.26,446.26,100.0,427.7419,427.7419,427.7419,427.7419,100.0
2021-07-02 11:00:00,446.5,446.52,446.26,446.26,1207.0,427.9719,427.9911,427.7419,427.7419,1207.0
2021-07-02 11:05:00,446.28,446.28,445.72,445.72,400.0,427.7611,427.7611,427.2243,427.2243,400.0
2021-07-02 11:10:00,446.39,446.75,446.39,446.46,1310.0,427.8665,428.2116,427.8665,427.9336,1310.0
2021-07-02 11:15:00,446.46,446.46,446.46,446.46,0.0,427.9336,427.9336,427.9336,427.9336,0.0
2021-07-02 11:20:00,447.35,447.88,447.28,447.88,336.0,428.7867,429.2947,428.7196,429.2947,336.0
2021-07-02 11:25:00,447.55,447.67,447.54,447.67,1132.0,428.9784,429.0934,428.9688,429.0934,1132.0
2021-07-02 11:30:00,447.54,447.78,447.43,447.61,2212.0,428.9688,429.1988,428.8633,429.0359,2212.0
2021-07-02 11:35:00,447.61,447.61,447.61,447.61,0.0,429.0359,429.0359,429.0359,429.0359,0.0
2021-07-02 11:40:00,447.19,447.19,446.41,446.42,1981.0,428.6333,428.6333,427.8857,427.8952,1981.0
2021-07-02 11:45:00,446.51,446.56,446.5,446.56,651.0,427.9815,428.0294,427.9719,428.0294,651.0
2021-07-02 11:50:00,446.44,446.44,446.26,446.4,1300.0,427.9144,427.9144,427.7419,427.8761,1300.0
2021-07-02 11:55:00,446.7,447.0,446.7,446.96,748.0,428.1636,428.4512,428.1636,428.4128,748.0
2021-07-02 12:00:00,446.77,446.77,446.13,446.13,700.0,428.2307,428.2307,427.6173,427.6173,700.0
2021-07-02 12:05:00,446.5,446.73,446.35,446.72,1447.0,427.9719,428.1924,427.8281,428.1828,1447.0
2021-07-02 12:10:00,446.92,446.98,446.92,446.98,331.0,428.3745,428.432,428.3745,428.432,331.0
2021-07-02 12:15:00,446.7,446.7,446.33,446.5,1308.0,428.1636,428.1636,427.809,427.9719,1308.0
2021-07-02 12:20:00,446.5,446.5,446.5,446.5,0.0,427.9719,427.9719,427.9719,427.9719,0.0
2021-07-02 12:25:00,446.37,446.81,446.37,446.8,659.0,427.8473,428.2691,427.8473,428.2595,659.0
2021-07-02 12:30:00,446.79,447.38,446.78,447.29,1375.0,428.2499,428.8154,428.2403,428.7291,1375.0
2021-07-02 12:35:00,447.33,447.73,447.32,447.61,587.0,428.7675,429.1509,428.7579,429.0359,587.0
2021-07-02 12:40:00,447.94,447.94,447.94,447.94,100.0,429.3522,429.3522,429.3522,429.3522,100.0
2021-07-02 12:45:00,448.16,448.16,448.16,448.16,100.0,429.563,429.563,429.563,429.563,100.0
2021-07-02 12:50:00,448.09,448.25,447.89,448.14,1000.0,429.4959,429.6493,429.3042,429.5439,1000.0
2021-07-02 12:55:00,448.13,448.21,447.97,447.97,1100.0,429.5343,429.611,429.3809,429.3809,1100.0
2021-07-02 13:00:00,448.3,448.47,448.3,448.36,700.0,429.6972,429.8602,429.6972,429.7547,700.0
2021-07-02 13:05:00,448.36,448.42,448.36,448.42,200.0,429.7547,429.8123,429.7547,429.8123,200.0
2021-07-02 13:10:00,448.27,448.27,448.08,448.14,1000.0,429.6685,429.6685,429.4864,429.5439,1000.0
2021-07-02 13:15:00,448.46,448.46,448.34,448.34,500.0,429.8506,429.8506,429.7356,429.7356,500.0
2021-07-02 13:20:00,448.22,448.27,448.13,448.14,615.0,429.6206,429.6685,429.5343,429.5439,615.0
2021-07-02 13:25:00,448.32,448.41,448.27,448.41,300.0,429.7164,429.8027,429.6685,429.8027,300.0
2021-07-02 13:30:00,448.51,448.51,448.34,448.4,500.0,429.8985,429.8985,429.7356,429.7931,500.0
2021-07-02 13:35:00,448.59,448.84,448.59,448.7,837.0,429.9752,430.2148,429.9752,430.0806,837.0
2021-07-02 13:40:00,448.64,448.67,448.41,448.41,1323.0,430.0231,430.0519,429.8027,429.8027,1323.0
2021-07-02 13:45:00,448.34,448.34,448.34,448.34,200.0,429.7356,429.7356,429.7356,429.7356,200.0
2021-07-02 13:50:00,448.27,448.28,448.16,448.28,301.0,429.6685,429.6781,429.563,429.6781,301.0
2021-07-02 13:55:00,448.19,448.75,448.19,448.75,885.0,429.5918,430.1286,429.5918,430.1286,885.0
2021-07-02 14:00:00,448.69,448.77,448.65,448.76,801.0,430.071,430.1477,430.0327,430.1381,801.0
2021-07-02 14:05:00,449.16,449.17,448.83,448.83,700.0,430.5215,430.5311,430.2052,430.2052,700.0
2021-07-02 14:10:00,448.64,448.65,448.64,448.65,301.0,430.0231,430.0327,430.0231,430.0327,301.0
2021-07-02 14:15:00,448.29,448.29,448.08,448.08,400.0,429.6876,429.6876,429.4864,429.4864,400.0
2021-07-02 14:20:00,448.08,448.08,448.08,448.08,100.0,429.4864,429.4864,429.4864,429.4864,100.0
2021-07-02 14:25:00,448.08,448.22,448.08,448.22,201.0,429.4864,429.6206,429.4864,429.6206,201.0
2021-07-02 14:30:00,448.11,448.19,448.11,448.19,200.0,429.5151,429.5918,429.5151,429.5918,200.0
2021-07-02 14:35:00,448.28,448.28,447.76,447.76,900.0,429.6781,429.6781,429.1796,429.1796,900.0
2021-07-02 14:40:00,447.97,448.07,447.9,447.9,863.0,429.3809,429.4768,429.3138,429.3138,863.0
2021-07-02 14:45:00,447.85,447.85,447.85,447.85,318.0,429.2659,429.2659,429.2659,429.2659,318.0
2021-07-02 14:50:00,447.39,447.39,447.39,447.39,100.0,428.825,428.825,428.825,428.825,100.0
2021-07-02 14:55:00,447.4,447.4,447.2,447.2,900.0,428.8346,428.8346,428.6429,428.6429,900.0
2021-07-02 15:00:00,447.37,447.37,447.3,447.3,200.0,428.8058,428.8058,428.7387,428.7387,200.0
2021-07-02 15:05:00,447.27,447.61,447.27,447.61,698.0,428.71,429.0359,428.71,429.0359,698.0
2021-07-02 15:10:00,447.49,447.49,447.25,447.25,400.0,428.9208,428.9208,428.6908,428.6908,400.0
2021-07-02 15:15:00,447.43,447.43,447.14,447.14,1017.0,428.8633,428.8633,428.5854,428.5854,1017.0
2021-07-02 15:20:00,447.3,447.36,447.25,447.25,500.0,428.7387,428.7962,428.6908,428.6908,500.0
2021-07-02 15:25:00,447.25,447.25,447.15,447.15,500.0,428.6908,428.6908,428.595,428.595,500.0
2021-07-02 15:30:00,447.14,447.14,446.55,446.55,1402.0,428.5854,428.5854,428.0198,428.0198,1402.0
2021-07-02 15:35:00,446.44,446.57,446.36,446.4,1529.0,427.9144,428.039,427.8377,427.8761,1529.0
2021-07-02 15:40:00,446.8,446.94,446.56,446.72,1601.0,428.2595,428.3937,428.0294,428.1828,1601.0
2021-07-02 15:45:00,446.96,447.52,446.96,447.45,1890.0,428.4128,428.9496,428.4128,428.8825,1890.0
2021-07-02 15:50:00,447.74,447.74,447.17,447.29,4014.0,429.1605,429.1605,428.6141,428.7291,4014.0
2021-07-02 15:55:00,447.16,447.3,446.54,446.71,11921.0,428.6045,428.7387,428.0103,428.1732,11921.0
2021-07-06 09:30:00,449.73,449.73,447.17,449.58,9958.0,431.0679,431.0679,428.6141,430.9241,9958.0
2021-07-06 09:35:00,449.62,450.38,449.44,449.88,1592.0,430.9625,431.6909,430.7899,431.2117,1592.0
2021-07-06 09:40:00,450.04,451.04,449.52,451.04,2101.0,431.365,432.3235,430.8666,432.3235,2101.0
2021-07-06 09:45:00,451.01,451.71,450.7,450.78,4041.0,432.2948,432.9657,431.9976,432.0743,4041.0
2021-07-06 09:50:00,449.52,449.52,448.03,448.15,2856.0,430.8666,430.8666,429.4384,429.5535,2856.0
2021-07-06 09:55:00,447.86,447.86,445.97,446.91,964.0,429.2755,429.2755,427.4639,428.3649,964.0
2021-07-06 10:00:00,447.03,447.03,445.57,445.77,3869.0,428.4799,428.4799,427.0805,427.2722,3869.0
2021-07-06 10:05:00,445.87,445.87,443.95,444.7,2044.0,427.3681,427.3681,425.5277,426.2466,2044.0
2021-07-06 10:10:00,444.21,444.45,443.28,444.45,975.0,425.777,426.007,424.8855,426.007,975.0
2021-07-06 10:15:00,444.2,444.21,443.52,443.53,600.0,425.7674,425.777,425.1156,425.1252,600.0
2021-07-06 10:20:00,444.21,444.21,442.01,442.05,1200.0,425.777,425.777,423.6682,423.7066,1200.0
2021-07-06 10:25:00,441.97,442.0,441.3,442.0,2536.0,423.6299,423.6587,422.9877,423.6587,2536.0
2021-07-06 10:30:00,441.61,441.82,441.23,441.78,1688.0,423.2848,423.4861,422.9206,423.4478,1688.0
2021-07-06 10:35:00,441.85,442.53,441.85,442.53,1100.0,423.5149,424.1667,423.5149,424.1667,1100.0
2021-07-06 10:40:00,442.32,442.73,441.92,441.92,8433.0,423.9654,424.3584,423.582,423.582,8433.0
2021-07-06 10:45:00,442.15,442.49,442.15,442.49,420.0,423.8024,424.1283,423.8024,424.1283,420.0
2021-07-06 10:50:00,442.55,443.42,442.17,442.49,1602.0,424.1858,425.0197,423.8216,424.1283,1602.0
2021-07-06 10:55:00,442.03,442.03,442.01,442.01,400.0,423.6874,423.6874,423.6682,423.6682,400.0
2021-07-06 11:00:00,442.17,442.17,440.44,440.76,2631.0,423.8216,423.8216,422.1634,422.4701,2631.0
2021-07-06 11:05:00,439.7,440.12,439.61,439.81,1200.0,421.4541,421.8567,421.3678,421.5595,1200.0
2021-07-06 11:10:00,439.83,439.9,439.43,439.69,3400.0,421.5787,421.6458,421.1953,421.4445,3400.0
2021-07-06 11:15:00,439.72,439.72,438.79,438.89,2842.0,421.4733,421.4733,420.5819,420.6777,2842.0
2021-07-06 11:20:00,438.82,439.0,438.79,438.79,809.0,420.6106,420.7831,420.5819,420.5819,809.0
2021-07-06 11:25:00,439.03,440.14,439.03,440.14,3391.0,420.8119,421.8758,420.8119,421.8758,3391.0
2021-07-06 11:30:00,440.0,440.37,439.93,440.28,4800.0,421.7417,422.0963,421.6746,422.01,4800.0
2021-07-06 11:35:00,440.63,440.93,440.59,440.93,800.0,422.3455,422.6331,422.3072,422.6331,800.0
2021-07-06 11:40:00,440.93,441.07,440.89,441.06,310.0,422.6331,422.7672,422.5947,422.7577,310.0
2021-07-06 11:45:00,441.87,442.63,441.83,442.63,1924.0,423.5341,424.2625,423.4957,424.2625,1924.0
2021-07-06 11:50:00,442.58,442.58,442.57,442.58,100.0,424.2146,424.2146,424.205,424.2146,100.0
2021-07-06 11:55:00,442.58,442.58,442.58,442.58,0.0,424.2146,424.2146,424.2146,424.2146,0.0
2021-07-06 12:00:00,442.9,443.18,442.27,442.76,1056.0,424.5213,424.7897,423.9175,424.3871,1056.0
2021-07-06 12:05:00,443.35,443.67,443.35,443.67,300.0,424.9526,425.2594,424.9526,425.2594,300.0
2021-07-06 12:10:00,444.11,444.86,444.11,444.86,1000.0,425.6811,426.4,425.6811,426.4,1000.0
2021-07-06 12:15:00,444.91,445.34,444.42,444.87,910.0,426.4479,426.8601,425.9782,426.4096,910.0
2021-07-06 12:20:00,444.66,444.84,444.43,444.84,710.0,426.2083,426.3808,425.9878,426.3808,710.0
2021-07-06 12:25:00,444.38,444.38,443.67,443.67,2327.0,425.9399,425.9399,425.2594,425.2594,2327.0
2021-07-06 12:30:00,443.55,443.55,443.55,443.55,100.0,425.1443,425.1443,425.1443,425.1443,100.0
2021-07-06 12:35:00,444.1,445.07,444.1,445.06,800.0,425.6715,426.6013,425.6715,426.5917,800.0
2021-07-06 12:40:00,444.85,445.16,444.44,444.44,707.0,426.3904,426.6875,425.9974,425.9974,707.0
2021-07-06 12:45:00,444.03,444.33,444.03,444.33,200.0,425.6044,425.892,425.6044,425.892,200.0
2021-07-06 12:50:00,444.61,444.78,444.61,444.78,301.0,426.1604,426.3233,426.1604,426.3233,301.0
2021-07-06 12:55:00,445.2,445.5,445.2,445.5,202.0,426.7259,427.0134,426.7259,427.0134,202.0
2021-07-06 13:00:00,445.42,445.42,445.21,445.21,300.0,426.9367,426.9367,426.7355,426.7355,300.0
2021-07-06 13:05:00,445.04,445.15,444.87,444.91,2091.0,426.5725,426.6779,426.4096,426.4479,2091.0
2021-07-06 13:10:00,444.56,444.8,444.56,444.8,310.0,426.1124,426.3425,426.1124,426.3425,310.0
2021-07-06 13:15:00,445.21,445.21,445.21,445.21,100.0,426.7355,426.7355,426.7355,426.7355,100.0
2021-07-06 13:20:00,445.41,445.54,445.41,445.53,688.0,426.9272,427.0518,426.9272,427.0422,688.0
2021-07-06 13:25:00,445.56,445.56,445.56,445.56,100.0,427.0709,427.0709,427.0709,427.0709,100.0
2021-07-06 13:30:00,445.56,445.56,445.56,445.56,0.0,427.0709,427.0709,427.0709,427.0709,0.0
2021-07-06 13:35:00,445.32,445.47,445.32,445.47,400.0,426.8409,426.9847,426.8409,426.9847,400.0
2021-07-06 13:40:00,446.02,446.02,445.79,445.79,395.0,427.5118,427.5118,427.2914,427.2914,395.0
2021-07-06 13:45:00,445.85,446.15,445.52,446.15,1086.0,427.3489,427.6364,427.0326,427.6364,1086.0
2021-07-06 13:50:00,445.99,446.69,445.99,446.69,200.0,427.4831,428.154,427.4831,428.154,200.0
2021-07-06 13:55:00,447.04,447.04,446.79,446.8,800.0,428.4895,428.4895,428.2499,428.2595,800.0
2021-07-06 14:00:00,446.9,447.65,446.9,447.23,1380.0,428.3553,429.0742,428.3553,428.6716,1380.0
2021-07-06 14:05:00,447.47,447.66,447.03,447.12,1088.0,428.9017,429.0838,428.4799,428.5662,1088.0
2021-07-06 14:10:00,446.95,446.95,446.77,446.9,700.0,428.4033,428.4033,428.2307,428.3553,700.0
2021-07-06 14:15:00,446.58,446.61,446.35,446.61,600.0,428.0486,428.0774,427.8281,428.0774,600.0
2021-07-06 14:20:00,446.6,446.81,446.58,446.81,619.0,428.0678,428.2691,428.0486,428.2691,619.0
2021-07-06 14:25:00,446.69,447.07,446.55,446.55,1200.0,428.154,428.5183,428.0198,428.0198,1200.0
2021-07-06 14:30:00,446.85,446.91,446.85,446.91,300.0,428.3074,428.3649,428.3074,428.3649,300.0
2021-07-06 14:35:00,446.74,446.8,446.74,446.8,200.0,428.202,428.2595,428.202,428.2595,200.0
2021-07-06 14:40:00,446.53,446.58,446.32,446.36,1458.0,428.0007,428.0486,427.7994,427.8377,1458.0
2021-07-06 14:45:00,446.63,447.22,446.58,447.22,600.0,428.0965,428.662,428.0486,428.662,600.0
2021-07-06 14:50:00,446.84,446.84,446.48,446.48,700.0,428.2978,428.2978,427.9528,427.9528,700.0
2021-07-06 14:55:00,446.47,446.64,446.22,446.54,800.0,427.9432,428.1061,427.7035,428.0103,800.0
2021-07-06 15:00:00,446.53,446.92,446.53,446.75,500.0,428.0007,428.3745,428.0007,428.2116,500.0
2021-07-06 15:05:00,446.6,447.03,446.6,447.03,406.0,428.0678,428.4799,428.0678,428.4799,406.0
2021-07-06 15:10:00,447.07,447.14,446.89,446.89,917.0,428.5183,428.5854,428.3457,428.3457,917.0
2021-07-06 15:15:00,446.88,447.32,446.88,447.06,1200.0,428.3362,428.7579,428.3362,428.5087,1200.0
2021-07-06 15:20:00,447.16,447.18,447.16,447.18,200.0,428.6045,428.6237,428.6045,428.6237,200.0
2021-07-06 15:25:00,447.75,447.75,447.44,447.52,2543.0,429.1701,429.1701,428.8729,428.9496,2543.0
2021-07-06 15:30:00,447.44,447.59,447.05,447.05,1500.0,428.8729,429.0167,428.4991,428.4991,1500.0
2021-07-06 15:35:00,447.18,447.8,447.17,447.64,1705.0,428.6237,429.218,428.6141,429.0646,1705.0
2021-07-06 15:40:00,447.65,447.81,447.44,447.5,1704.0,429.0742,429.2276,428.8729,428.9304,1704.0
2021-07-06 15:45:00,447.71,448.14,447.56,448.14,1910.0,429.1317,429.5439,428.9879,429.5439,1910.0
2021-07-06 15:50:00,448.24,448.3,446.96,447.11,5708.0,429.6397,429.6972,428.4128,428.5566,5708.0
2021-07-06 15:55:00,447.23,447.81,446.96,447.18,14890.0,428.6716,429.2276,428.4128,428.6237,14890.0
2021-07-07 09:30:00,445.48,447.81,445.48,447.81,3384.0,426.9943,429.2276,426.9943,429.2276,3384.0
2021-07-07 09:35:00,448.69,448.69,446.95,446.95,1370.0,430.071,430.071,428.4033,428.4033,1370.0
2021-07-07 09:40:00,447.57,448.92,447.17,448.6,2341.0,428.9975,430.2915,428.6141,429.9848,2341.0
2021-07-07 09:45:00,448.08,449.0,448.08,448.82,600.0,429.4864,430.3682,429.4864,430.1957,600.0
2021-07-07 09:50:00,449.72,450.55,448.83,449.02,1200.0,431.0583,431.8539,430.2052,430.3874,1200.0
2021-07-07 09:55:00,449.95,449.95,449.95,449.95,100.0,431.2788,431.2788,431.2788,431.2788,100.0
2021-07-07 10:00:00,450.32,450.72,450.01,450.3,1200.0,431.6334,432.0168,431.3363,431.6142,1200.0
2021-07-07 10:05:00,450.81,450.82,450.09,450.09,701.0,432.1031,432.1127,431.413,431.413,701.0
2021-07-07 10:10:00,449.97,450.6,449.12,449.63,1000.0,431.2979,431.9018,430.4832,430.972,1000.0
2021-07-07 10:15:00,449.6,449.6,448.41,449.1,700.0,430.9433,430.9433,429.8027,430.464,700.0
2021-07-07 10:20:00,449.13,449.38,448.28,449.38,1041.0,430.4928,430.7324,429.6781,430.7324,1041.0
2021-07-07 10:25:00,449.43,449.83,449.43,449.64,604.0,430.7803,431.1637,430.7803,430.9816,604.0
2021-07-07 10:30:00,449.59,449.59,448.87,449.55,727.0,430.9337,430.9337,430.2436,430.8954,727.0
2021-07-07 10:35:00,449.85,450.27,449.85,450.27,200.0,431.1829,431.5855,431.1829,431.5855,200.0
2021-07-07 10:40:00,450.57,450.96,450.32,450.81,1898.0,431.873,432.2469,431.6334,432.1031,1898.0
2021-07-07 10:45:00,451.18,451.79,451.18,451.79,502.0,432.4577,433.0424,432.4577,433.0424,502.0
2021-07-07 10:50:00,451.81,452.08,451.59,452.08,1005.0,433.0616,433.3204,432.8507,433.3204,1005.0
2021-07-07 10:55:00,451.99,452.19,451.62,451.94,1820.0,433.2341,433.4258,432.8795,433.1862,1820.0
2021-07-07 11:00:00,452.27,453.73,452.26,453.39,800.0,433.5025,434.9019,433.4929,434.576,800.0
2021-07-07 11:05:00,453.88,454.35,453.88,454.21,1109.0,435.0457,435.4962,435.0457,435.362,1109.0
2021-07-07 11:10:00,454.43,454.43,454.05,454.05,9700.0,435.5729,435.5729,435.2086,435.2086,9700.0
2021-07-07 11:15:00,454.75,454.76,454.63,454.63,338.0,435.8796,435.8892,435.7646,435.7646,338.0
2021-07-07 11:20:00,455.65,456.25,455.64,456.25,330.0,436.7422,437.3173,436.7326,437.3173,330.0
2021-07-07 11:25:00,456.6,456.6,455.56,456.19,1125.0,437.6528,437.6528,436.656,437.2598,1125.0
2021-07-07 11:30:00,456.24,456.68,456.24,456.68,368.0,437.3078,437.7295,437.3078,437.7295,368.0
2021-07-07 11:35:00,456.91,456.97,456.88,456.97,536.0,437.9499,438.0075,437.9212,438.0075,536.0
2021-07-07 11:40:00,456.68,456.68,456.28,456.28,400.0,437.7295,437.7295,437.3461,437.3461,400.0
2021-07-07 11:45:00,456.42,456.49,456.42,456.49,310.0,437.4803,437.5474,437.4803,437.5474,310.0
2021-07-07 11:50:00,456.3,456.33,455.53,455.53,683.0,437.3653,437.394,436.6272,436.6272,683.0
2021-07-07 11:55:00,454.92,455.89,454.61,455.89,1021.0,436.0425,436.9723,435.7454,436.9723,1021.0
2021-07-07 12:00:00,456.2,456.2,456.2,456.2,120.0,437.2694,437.2694,437.2694,437.2694,120.0
2021-07-07 12:05:00,456.17,456.17,456.17,456.17,102.0,437.2407,437.2407,437.2407,437.2407,102.0
2021-07-07 12:10:00,455.91,456.22,455.91,456.2,300.0,436.9914,437.2886,436.9914,437.2694,300.0
2021-07-07 12:15:00,456.4,456.87,456.31,456.71,2473.0,437.4611,437.9116,437.3748,437.7582,2473.0
2021-07-07 12:20:00,456.83,456.83,456.5,456.67,300.0,437.8733,437.8733,437.557,437.7199,300.0
2021-07-07 12:25:00,456.2,456.2,456.11,456.12,210.0,437.2694,437.2694,437.1831,437.1927,210.0
2021-07-07 12:30:00,456.34,457.12,456.34,457.12,689.0,437.4036,438.1512,437.4036,438.1512,689.0
2021-07-07 12:35:00,457.21,457.23,456.78,456.78,780.0,438.2375,438.2567,437.8253,437.8253,780.0
2021-07-07 12:40:00,456.98,456.98,456.31,456.42,704.0,438.017,438.017,437.3748,437.4803,704.0
2021-07-07 12:45:00,456.18,456.54,456.18,456.54,1056.0,437.2502,437.5953,437.2502,437.5953,1056.0
2021-07-07 12:50:00,456.85,457.19,456.85,456.97,344.0,437.8924,438.2183,437.8924,438.0075,344.0
2021-07-07 12:55:00,457.19,457.19,456.38,456.86,707.0,438.2183,438.2183,437.4419,437.902,707.0
2021-07-07 13:00:00,456.75,456.76,456.52,456.52,435.0,437.7966,437.8062,437.5761,437.5761,435.0
2021-07-07 13:05:00,456.67,456.95,456.21,456.33,3386.0,437.7199,437.9883,437.279,437.394,3386.0
2021-07-07 13:10:00,456.24,456.24,456.22,456.22,235.0,437.3078,437.3078,437.2886,437.2886,235.0
2021-07-07 13:15:00,456.08,456.08,455.84,455.84,411.0,437.1544,437.1544,436.9243,436.9243,411.0
2021-07-07 13:20:00,455.67,455.67,454.61,454.61,770.0,436.7614,436.7614,435.7454,435.7454,770.0
2021-07-07 13:25:00,454.62,455.47,454.62,455.16,1368.0,435.755,436.5697,435.755,436.2726,1368.0
2021-07-07 13:30:00,455.41,455.41,455.41,455.41,100.0,436.5122,436.5122,436.5122,436.5122,100.0
2021-07-07 13:35:00,455.41,455.41,455.41,455.41,0.0,436.5122,436.5122,436.5122,436.5122,0.0
2021-07-07 13:40:00,456.08,456.08,456.07,456.08,123.0,437.1544,437.1544,437.1448,437.1544,123.0
2021-07-07 13:45:00,456.28,456.36,456.28,456.36,201.0,437.3461,437.4228,437.3461,437.4228,201.0
2021-07-07 13:50:00,456.05,456.09,456.05,456.08,320.0,437.1256,437.164,437.1256,437.1544,320.0
2021-07-07 13:55:00,456.32,456.32,456.16,456.16,206.0,437.3844,437.3844,437.2311,437.2311,206.0
2021-07-07 14:00:00,456.46,456.99,456.32,456.34,900.0,437.5186,438.0266,437.3844,437.4036,900.0
2021-07-07 14:05:00,456.41,456.41,456.0,456.18,1339.0,437.4707,437.4707,437.0777,437.2502,1339.0
2021-07-07 14:10:00,456.1,456.13,456.1,456.13,200.0,437.1736,437.2023,437.1736,437.2023,200.0
2021-07-07 14:15:00,456.04,456.39,455.79,456.3,914.0,437.1161,437.4515,436.8764,437.3653,914.0
2021-07-07 14:20:00,456.33,456.37,456.17,456.17,300.0,437.394,437.4324,437.2407,437.2407,300.0
2021-07-07 14:25:00,456.32,456.44,456.11,456.38,900.0,437.3844,437.4995,437.1831,437.4419,900.0
2021-07-07 14:30:00,456.16,456.49,456.16,456.49,916.0,437.2311,437.5474,437.2311,437.5474,916.0
2021-07-07 14:35:00,456.41,456.82,456.41,456.8,600.0,437.4707,437.8637,437.4707,437.8445,600.0
2021-07-07 14:40:00,456.38,456.8,456.37,456.8,600.0,437.4419,437.8445,437.4324,437.8445,600.0
2021-07-07 14:45:00,456.83,457.11,456.73,457.11,500.0,437.8733,438.1416,437.7774,438.1416,500.0
2021-07-07 14:50:00,457.17,457.17,456.77,456.82,696.0,438.1992,438.1992,437.8158,437.8637,696.0
2021-07-07 14:55:00,457.11,457.27,457.11,457.27,331.0,438.1416,438.295,438.1416,438.295,331.0
2021-07-07 15:00:00,457.33,457.47,457.33,457.4,500.0,438.3525,438.4867,438.3525,438.4196,500.0
2021-07-07 15:05:00,457.39,457.39,457.27,457.27,200.0,438.41,438.41,438.295,438.295,200.0
2021-07-07 15:10:00,457.44,457.65,457.3,457.3,956.0,438.458,438.6592,438.3238,438.3238,956.0
2021-07-07 15:15:00,457.56,457.57,457.39,457.39,979.0,438.573,438.5826,438.41,438.41,979.0
2021-07-07 15:20:00,457.55,457.68,457.52,457.65,681.0,438.5634,438.688,438.5346,438.6592,681.0
2021-07-07 15:25:00,457.71,457.71,457.65,457.65,300.0,438.7168,438.7168,438.6592,438.6592,300.0
2021-07-07 15:30:00,457.81,458.33,457.58,458.33,3344.0,438.8126,439.311,438.5921,439.311,3344.0
2021-07-07 15:35:00,458.28,458.38,457.85,458.25,2479.0,439.2631,439.3589,438.8509,439.2343,2479.0
2021-07-07 15:40:00,458.15,458.15,457.7,457.78,865.0,439.1385,439.1385,438.7072,438.7838,865.0
2021-07-07 15:45:00,457.76,458.26,457.76,458.26,1020.0,438.7647,439.2439,438.7647,439.2439,1020.0
2021-07-07 15:50:00,458.53,459.42,458.29,459.07,5726.0,439.5027,440.3558,439.2727,440.0203,5726.0
2021-07-07 15:55:00,459.05,459.44,458.95,458.95,13104.0,440.0011,440.375,439.9053,439.9053,13104.0
2021-07-08 09:30:00,454.2,454.2,452.99,453.89,3279.0,435.3524,435.3524,434.1926,435.0553,3279.0
2021-07-08 09:35:00,454.92,456.14,454.92,456.14,500.0,436.0425,437.2119,436.0425,437.2119,500.0
2021-07-08 09:40:00,454.58,454.58,453.73,454.17,2177.0,435.7166,435.7166,434.9019,435.3236,2177.0
2021-07-08 09:45:00,453.35,455.48,452.68,455.48,500.0,434.5377,436.5793,433.8955,436.5793,500.0
2021-07-08 09:50:00,454.53,454.92,453.33,453.7,800.0,435.6687,436.0425,434.5185,434.8732,800.0
2021-07-08 09:55:00,454.28,455.73,454.28,454.69,2472.0,435.4291,436.8189,435.4291,435.8221,2472.0
2021-07-08 10:00:00,453.9,453.9,451.43,451.53,1090.0,435.0649,435.0649,432.6973,432.7932,1090.0
2021-07-08 10:05:00,451.36,451.77,451.04,451.13,2000.0,432.6303,433.0232,432.3235,432.4098,2000.0
2021-07-08 10:10:00,450.79,451.25,450.52,450.52,300.0,432.0839,432.5248,431.8251,431.8251,300.0
2021-07-08 10:15:00,448.47,449.01,448.46,449.01,574.0,429.8602,430.3778,429.8506,430.3778,574.0
2021-07-08 10:20:00,448.63,448.63,448.63,448.63,100.0,430.0135,430.0135,430.0135,430.0135,100.0
2021-07-08 10:25:00,448.5,448.83,447.9,447.97,1883.0,429.8889,430.2052,429.3138,429.3809,1883.0
2021-07-08 10:30:00,448.95,449.47,448.95,448.97,609.0,430.3203,430.8187,430.3203,430.3394,609.0
2021-07-08 10:35:00,449.57,450.33,449.57,450.22,302.0,430.9145,431.643,430.9145,431.5376,302.0
2021-07-08 10:40:00,449.94,450.38,449.94,450.37,500.0,431.2692,431.6909,431.2692,431.6813,500.0
2021-07-08 10:45:00,449.93,450.01,449.83,449.83,300.0,431.2596,431.3363,431.1637,431.1637,300.0
2021-07-08 10:50:00,449.65,450.3,449.65,449.75,1001.0,430.9912,431.6142,430.9912,431.0871,1001.0
2021-07-08 10:55:00,449.9,449.9,449.07,449.51,406.0,431.2308,431.2308,430.4353,430.857,406.0
2021-07-08 11:00:00,449.03,449.03,448.7,448.7,874.0,430.3969,430.3969,430.0806,430.0806,874.0
2021-07-08 11:05:00,448.67,449.29,448.65,449.29,1630.0,430.0519,430.6462,430.0327,430.6462,1630.0
2021-07-08 11:10:00,449.63,449.63,449.46,449.49,300.0,430.972,430.972,430.8091,430.8379,300.0
2021-07-08 11:15:00,449.66,450.41,449.66,450.41,939.0,431.0008,431.7197,431.0008,431.7197,939.0
2021-07-08 11:20:00,451.18,451.71,451.18,451.3,300.0,432.4577,432.9657,432.4577,432.5727,300.0
2021-07-08 11:25:00,451.18,451.35,450.89,451.35,439.0,432.4577,432.6207,432.1798,432.6207,439.0
2021-07-08 11:30:00,451.76,452.03,451.76,451.82,301.0,433.0137,433.2725,433.0137,433.0712,301.0
2021-07-08 11:35:00,451.5,451.84,451.35,451.81,1042.0,432.7644,433.0903,432.6207,433.0616,1042.0
2021-07-08 11:40:00,451.81,451.81,451.81,451.81,0.0,433.0616,433.0616,433.0616,433.0616,0.0
2021-07-08 11:45:00,453.31,453.54,453.31,453.54,301.0,434.4993,434.7198,434.4993,434.7198,301.0
2021-07-08 11:50:00,453.04,453.04,453.04,453.04,100.0,434.2405,434.2405,434.2405,434.2405,100.0
2021-07-08 11:55:00,452.83,452.83,452.83,452.83,100.0,434.0393,434.0393,434.0393,434.0393,100.0
2021-07-08 12:00:00,453.05,453.43,453.05,453.34,811.0,434.2501,434.6144,434.2501,434.5281,811.0
2021-07-08 12:05:00,453.61,453.61,453.32,453.41,600.0,434.7869,434.7869,434.5089,434.5952,600.0
2021-07-08 12:10:00,453.24,453.28,452.88,452.88,1300.0,434.4322,434.4706,434.0872,434.0872,1300.0
2021-07-08 12:15:00,452.96,453.6,452.91,453.2,801.0,434.1639,434.7773,434.1159,434.3939,801.0
2021-07-08 12:20:00,452.99,453.18,452.99,453.18,300.0,434.1926,434.3747,434.1926,434.3747,300.0
2021-07-08 12:25:00,453.17,453.17,453.16,453.17,100.0,434.3651,434.3651,434.3556,434.3651,100.0
2021-07-08 12:30:00,453.27,453.41,453.27,453.41,300.0,434.461,434.5952,434.461,434.5952,300.0
2021-07-08 12:35:00,453.41,453.41,453.41,453.41,0.0,434.5952,434.5952,434.5952,434.5952,0.0
2021-07-08 12:40:00,453.7,453.95,453.7,453.95,393.0,434.8732,435.1128,434.8732,435.1128,393.0
2021-07-08 12:45:00,454.22,454.34,454.09,454.34,501.0,435.3716,435.4866,435.247,435.4866,501.0
2021-07-08 12:50:00,454.03,454.26,454.03,454.25,526.0,435.1895,435.4099,435.1895,435.4003,526.0
2021-07-08 12:55:00,454.25,454.25,454.25,454.25,0.0,435.4003,435.4003,435.4003,435.4003,0.0
2021-07-08 13:00:00,452.95,452.95,452.95,452.95,100.0,434.1543,434.1543,434.1543,434.1543,100.0
2021-07-08 13:05:00,453.18,453.18,452.41,452.41,400.0,434.3747,434.3747,433.6367,433.6367,400.0
2021-07-08 13:10:00,452.45,452.64,452.45,452.64,200.0,433.675,433.8571,433.675,433.8571,200.0
2021-07-08 13:15:00,452.48,452.77,452.48,452.77,400.0,433.7038,433.9817,433.7038,433.9817,400.0
2021-07-08 13:20:00,452.03,452.13,452.03,452.13,300.0,433.2725,433.3683,433.2725,433.3683,300.0
2021-07-08 13:25:00,451.21,451.98,451.21,451.98,412.0,432.4865,433.2245,432.4865,433.2245,412.0
2021-07-08 13:30:00,451.55,451.55,450.56,450.56,300.0,432.8124,432.8124,431.8634,431.8634,300.0
2021-07-08 13:35:00,450.18,451.19,450.18,451.19,509.0,431.4992,432.4673,431.4992,432.4673,509.0
2021-07-08 13:40:00,450.83,450.83,450.83,450.83,100.0,432.1222,432.1222,432.1222,432.1222,100.0
2021-07-08 13:45:00,450.49,450.66,450.03,450.03,807.0,431.7964,431.9593,431.3554,431.3554,807.0
2021-07-08 13:50:00,449.38,449.92,449.38,449.92,400.0,430.7324,431.25,430.7324,431.25,400.0
2021-07-08 13:55:00,449.54,449.54,449.35,449.35,500.0,430.8858,430.8858,430.7037,430.7037,500.0
2021-07-08 14:00:00,449.15,449.35,449.1,449.1,900.0,430.512,430.7037,430.464,430.464,900.0
2021-07-08 14:05:00,448.92,448.92,448.57,448.57,200.0,430.2915,430.2915,429.956,429.956,200.0
2021-07-08 14:10:00,448.48,448.95,448.41,448.95,1012.0,429.8698,430.3203,429.8027,430.3203,1012.0
2021-07-08 14:15:00,448.75,448.98,448.48,448.5,1822.0,430.1286,430.349,429.8698,429.8889,1822.0
2021-07-08 14:20:00,448.81,449.17,448.81,449.17,300.0,430.1861,430.5311,430.1861,430.5311,300.0
2021-07-08 14:25:00,448.65,448.71,448.65,448.66,500.0,430.0327,430.0902,430.0327,430.0423,500.0
2021-07-08 14:30:00,448.9,448.9,448.84,448.9,300.0,430.2723,430.2723,430.2148,430.2723,300.0
2021-07-08 14:35:00,449.08,449.16,448.7,448.7,1000.0,430.4449,430.5215,430.0806,430.0806,1000.0
2021-07-08 14:40:00,448.55,448.78,448.55,448.78,209.0,429.9369,430.1573,429.9369,430.1573,209.0
2021-07-08 14:45:00,448.33,448.57,448.33,448.39,601.0,429.726,429.956,429.726,429.7835,601.0
2021-07-08 14:50:00,448.66,448.67,448.47,448.67,500.0,430.0423,430.0519,429.8602,430.0519,500.0
2021-07-08 14:55:00,448.6,448.6,448.45,448.48,507.0,429.9848,429.9848,429.841,429.8698,507.0
2021-07-08 15:00:00,448.54,448.7,448.53,448.55,500.0,429.9273,430.0806,429.9177,429.9369,500.0
2021-07-08 15:05:00,448.67,448.97,448.49,448.49,1265.0,430.0519,430.3394,429.8793,429.8793,1265.0
2021-07-08 15:10:00,448.46,448.46,448.44,448.44,200.0,429.8506,429.8506,429.8314,429.8314,200.0
2021-07-08 15:15:00,448.65,448.7,448.44,448.7,610.0,430.0327,430.0806,429.8314,430.0806,610.0
2021-07-08 15:20:00,448.8,449.45,448.8,449.34,896.0,430.1765,430.7995,430.1765,430.6941,896.0
2021-07-08 15:25:00,449.6,449.66,449.32,449.33,700.0,430.9433,431.0008,430.6749,430.6845,700.0
2021-07-08 15:30:00,449.53,449.77,449.15,449.32,1400.0,430.8762,431.1062,430.512,430.6749,1400.0
2021-07-08 15:35:00,449.03,449.19,448.95,449.14,1029.0,430.3969,430.5503,430.3203,430.5024,1029.0
2021-07-08 15:40:00,448.88,448.9,448.2,448.48,1809.0,430.2532,430.2723,429.6014,429.8698,1809.0
2021-07-08 15:45:00,448.18,448.41,447.75,447.94,1500.0,429.5822,429.8027,429.1701,429.3522,1500.0
2021-07-08 15:50:00,448.3,449.55,448.17,449.32,4208.0,429.6972,430.8954,429.5726,430.6749,4208.0
2021-07-08 15:55:00,449.15,450.01,449.07,449.64,7854.0,430.512,431.3363,430.4353,430.9816,7854.0
2021-07-09 09:30:00,455.77,457.29,454.93,456.59,3059.0,436.8573,438.3142,436.0521,437.6432,3059.0
2021-07-09 09:35:00,456.28,457.1,455.5,456.58,1505.0,437.3461,438.1321,436.5985,437.6336,1505.0
2021-07-09 09:40:00,456.58,457.87,456.57,456.64,3060.0,437.6336,438.8701,437.6241,437.6912,3060.0
2021-07-09 09:45:00,454.31,454.32,454.31,454.31,100.0,435.4578,435.4674,435.4578,435.4578,100.0
2021-07-09 09:50:00,454.7,455.5,454.7,454.94,620.0,435.8317,436.5985,435.8317,436.0617,620.0
2021-07-09 09:55:00,454.96,454.96,454.61,454.61,400.0,436.0809,436.0809,435.7454,435.7454,400.0
2021-07-09 10:00:00,455.36,455.94,454.47,455.94,600.0,436.4643,437.0202,435.6112,437.0202,600.0
2021-07-09 10:05:00,455.85,455.89,455.85,455.89,200.0,436.9339,436.9723,436.9339,436.9723,200.0
2021-07-09 10:10:00,456.94,456.94,456.94,456.94,100.0,437.9787,437.9787,437.9787,437.9787,100.0
2021-07-09 10:15:00,457.69,457.75,457.69,457.75,200.0,438.6976,438.7551,438.6976,438.7551,200.0
2021-07-09 10:20:00,457.52,457.52,457.52,457.52,100.0,438.5346,438.5346,438.5346,438.5346,100.0
2021-07-09 10:25:00,457.32,457.32,456.34,456.49,800.0,438.3429,438.3429,437.4036,437.5474,800.0
2021-07-09 10:30:00,456.44,457.68,456.43,456.78,1100.0,437.4995,438.688,437.4899,437.8253,1100.0
2021-07-09 10:35:00,457.04,457.04,457.04,457.04,100.0,438.0746,438.0746,438.0746,438.0746,100.0
2021-07-09 10:40:00,457.51,457.51,456.96,456.96,559.0,438.5251,438.5251,437.9979,437.9979,559.0
2021-07-09 10:45:00,456.4,457.33,456.4,457.29,300.0,437.4611,438.3525,437.4611,438.3142,300.0
2021-07-09 10:50:00,457.23,457.23,456.23,456.23,500.0,438.2567,438.2567,437.2982,437.2982,500.0
2021-07-09 10:55:00,456.19,456.19,456.19,456.19,100.0,437.2598,437.2598,437.2598,437.2598,100.0
2021-07-09 11:00:00,456.27,456.27,455.71,455.71,440.0,437.3365,437.3365,436.7997,436.7997,440.0
2021-07-09 11:05:00,455.72,455.72,455.72,455.72,100.0,436.8093,436.8093,436.8093,436.8093,100.0
2021-07-09 11:10:00,455.72,455.72,455.72,455.72,0.0,436.8093,436.8093,436.8093,436.8093,0.0
2021-07-09 11:15:00,455.14,455.14,455.14,455.14,100.0,436.2534,436.2534,436.2534,436.2534,100.0
2021-07-09 11:20:00,455.14,455.14,455.14,455.14,0.0,436.2534,436.2534,436.2534,436.2534,0.0
2021-07-09 11:25:00,455.77,455.77,455.63,455.63,325.0,436.8573,436.8573,436.7231,436.7231,325.0
2021-07-09 11:30:00,455.7,455.78,455.7,455.78,500.0,436.7902,436.8668,436.7902,436.8668,500.0
2021-07-09 11:35:00,455.78,455.78,455.78,455.78,0.0,436.8668,436.8668,436.8668,436.8668,0.0
2021-07-09 11:40:00,456.78,457.32,456.78,457.32,200.0,437.8253,438.3429,437.8253,438.3429,200.0
2021-07-09 11:45:00,457.13,457.13,456.42,456.42,1001.0,438.1608,438.1608,437.4803,437.4803,1001.0
2021-07-09 11:50:00,456.3,456.64,456.3,456.64,400.0,437.3653,437.6912,437.3653,437.6912,400.0
2021-07-09 11:55:00,456.78,456.78,455.94,455.94,500.0,437.8253,437.8253,437.0202,437.0202,500.0
2021-07-09 12:00:00,455.77,456.07,455.38,455.38,400.0,436.8573,437.1448,436.4834,436.4834,400.0
2021-07-09 12:05:00,455.38,455.38,455.38,455.38,0.0,436.4834,436.4834,436.4834,436.4834,0.0
2021-07-09 12:10:00,454.65,454.65,454.65,454.65,100.0,435.7837,435.7837,435.7837,435.7837,100.0
2021-07-09 12:15:00,454.65,454.65,454.65,454.65,0.0,435.7837,435.7837,435.7837,435.7837,0.0
2021-07-09 12:20:00,454.69,454.69,454.63,454.63,300.0,435.8221,435.8221,435.7646,435.7646,300.0
2021-07-09 12:25:00,454.54,454.55,453.65,453.66,433.0,435.6783,435.6879,434.8252,434.8348,433.0
2021-07-09 12:30:00,453.73,453.73,453.48,453.48,203.0,434.9019,434.9019,434.6623,434.6623,203.0
2021-07-09 12:35:00,454.02,454.02,453.49,453.49,200.0,435.1799,435.1799,434.6719,434.6719,200.0
2021-07-09 12:40:00,453.49,453.49,453.49,453.49,0.0,434.6719,434.6719,434.6719,434.6719,0.0
2021-07-09 12:45:00,454.09,454.26,453.93,453.94,300.0,435.247,435.4099,435.0936,435.1032,300.0
2021-07-09 12:50:00,454.3,454.3,454.24,454.24,218.0,435.4483,435.4483,435.3907,435.3907,218.0
2021-07-09 12:55:00,454.39,454.43,454.19,454.35,508.0,435.5345,435.5729,435.3428,435.4962,508.0
2021-07-09 13:00:00,454.06,454.06,454.04,454.04,200.0,435.2182,435.2182,435.199,435.199,200.0
2021-07-09 13:05:00,454.06,454.06,454.06,454.06,100.0,435.2182,435.2182,435.2182,435.2182,100.0
2021-07-09 13:10:00,454.03,454.03,453.85,453.85,400.0,435.1895,435.1895,435.0169,435.0169,400.0
2021-07-09 13:15:00,454.11,454.45,454.11,454.45,200.0,435.2661,435.592,435.2661,435.592,200.0
2021-07-09 13:20:00,454.35,454.35,454.18,454.19,300.0,435.4962,435.4962,435.3332,435.3428,300.0
2021-07-09 13:25:00,454.47,454.47,454.47,454.47,200.0,435.6112,435.6112,435.6112,435.6112,200.0
2021-07-09 13:30:00,454.7,454.83,454.69,454.83,300.0,435.8317,435.9563,435.8221,435.9563,300.0
2021-07-09 13:35:00,454.36,454.83,454.36,454.83,200.0,435.5058,435.9563,435.5058,435.9563,200.0
2021-07-09 13:40:00,455.18,455.34,455.18,455.34,301.0,436.2917,436.4451,436.2917,436.4451,301.0
2021-07-09 13:45:00,455.34,455.34,455.34,455.34,0.0,436.4451,436.4451,436.4451,436.4451,0.0
2021-07-09 13:50:00,455.35,455.41,455.35,455.41,405.0,436.4547,436.5122,436.4547,436.5122,405.0
2021-07-09 13:55:00,455.5,455.5,455.06,455.06,701.0,436.5985,436.5985,436.1767,436.1767,701.0
2021-07-09 14:00:00,454.91,454.91,454.89,454.89,200.0,436.0329,436.0329,436.0138,436.0138,200.0
2021-07-09 14:05:00,454.46,454.46,454.46,454.46,100.0,435.6016,435.6016,435.6016,435.6016,100.0
2021-07-09 14:10:00,455.1,455.1,455.1,455.1,100.0,436.2151,436.2151,436.2151,436.2151,100.0
2021-07-09 14:15:00,455.1,455.1,455.1,455.1,0.0,436.2151,436.2151,436.2151,436.2151,0.0
2021-07-09 14:20:00,455.3,455.37,455.3,455.31,714.0,436.4068,436.4739,436.4068,436.4163,714.0
2021-07-09 14:25:00,455.25,455.25,455.08,455.08,345.0,436.3588,436.3588,436.1959,436.1959,345.0
2021-07-09 14:30:00,455.03,455.19,455.02,455.19,300.0,436.148,436.3013,436.1384,436.3013,300.0
2021-07-09 14:35:00,455.43,455.43,455.43,455.43,100.0,436.5314,436.5314,436.5314,436.5314,100.0
2021-07-09 14:40:00,455.16,455.16,454.95,454.95,200.0,436.2726,436.2726,436.0713,436.0713,200.0
2021-07-09 14:45:00,455.43,455.43,455.25,455.25,200.0,436.5314,436.5314,436.3588,436.3588,200.0
2021-07-09 14:50:00,455.25,455.25,455.25,455.25,0.0,436.3588,436.3588,436.3588,436.3588,0.0
2021-07-09 14:55:00,455.29,455.29,455.29,455.29,200.0,436.3972,436.3972,436.3972,436.3972,200.0
2021-07-09 15:00:00,455.39,455.74,455.38,455.74,500.0,436.493,436.8285,436.4834,436.8285,500.0
2021-07-09 15:05:00,455.74,455.74,455.74,455.74,0.0,436.8285,436.8285,436.8285,436.8285,0.0
2021-07-09 15:10:00,455.89,455.89,455.88,455.88,200.0,436.9723,436.9723,436.9627,436.9627,200.0
2021-07-09 15:15:00,455.9,456.11,455.82,456.11,400.0,436.9819,437.1831,436.9052,437.1831,400.0
2021-07-09 15:20:00,455.85,455.85,455.61,455.67,500.0,436.9339,436.9339,436.7039,436.7614,500.0
2021-07-09 15:25:00,455.84,456.23,455.84,456.22,609.0,436.9243,437.2982,436.9243,437.2886,609.0
2021-07-09 15:30:00,456.17,456.17,455.75,455.92,902.0,437.2407,437.2407,436.8381,437.001,902.0
2021-07-09 15:35:00,456.26,456.3,455.96,456.03,1000.0,437.3269,437.3653,437.0394,437.1065,1000.0
2021-07-09 15:40:00,455.53,456.04,455.44,456.04,919.0,436.6272,437.1161,436.5409,437.1161,919.0
2021-07-09 15:45:00,456.04,456.14,456.03,456.14,300.0,437.1161,437.2119,437.1065,437.2119,300.0
2021-07-09 15:50:00,456.34,456.9,456.12,456.49,2000.0,437.4036,437.9404,437.1927,437.5474,2000.0
2021-07-09 15:55:00,456.46,456.93,456.14,456.72,6299.0,437.5186,437.9691,437.2119,437.7678,6299.0
2021-07-12 09:30:00,453.62,455.82,453.62,455.02,3453.0,434.7965,436.9052,434.7965,436.1384,3453.0
2021-07-12 09:35:00,455.46,456.5,455.0,456.5,618.0,436.5601,437.557,436.1192,437.557,618.0
2021-07-12 09:40:00,457.3,457.3,456.2,456.2,200.0,438.3238,438.3238,437.2694,437.2694,200.0
2021-07-12 09:45:00,456.68,456.68,456.68,456.68,100.0,437.7295,437.7295,437.7295,437.7295,100.0
2021-07-12 09:50:00,457.07,457.95,457.07,457.95,424.0,438.1033,438.9468,438.1033,438.9468,424.0
2021-07-12 09:55:00,457.96,457.96,457.04,457.04,500.0,438.9564,438.9564,438.0746,438.0746,500.0
2021-07-12 10:00:00,457.06,457.74,456.92,457.27,991.0,438.0937,438.7455,437.9595,438.295,991.0
2021-07-12 10:05:00,457.63,457.9,457.31,457.69,500.0,438.6401,438.8989,438.3334,438.6976,500.0
2021-07-12 10:10:00,457.4,457.7,456.61,456.69,703.0,438.4196,438.7072,437.6624,437.7391,703.0
2021-07-12 10:15:00,457.09,457.79,457.08,457.79,800.0,438.1225,438.7934,438.1129,438.7934,800.0
2021-07-12 10:20:00,457.13,457.44,457.02,457.29,600.0,438.1608,438.458,438.0554,438.3142,600.0
2021-07-12 10:25:00,456.65,456.65,456.13,456.19,500.0,437.7007,437.7007,437.2023,437.2598,500.0
2021-07-12 10:30:00,457.12,457.54,457.12,457.18,824.0,438.1512,438.5538,438.1512,438.2087,824.0
2021-07-12 10:35:00,457.0,457.01,456.7,456.71,300.0,438.0362,438.0458,437.7487,437.7582,300.0
2021-07-12 10:40:00,457.04,457.04,457.04,457.04,100.0,438.0746,438.0746,438.0746,438.0746,100.0
2021-07-12 10:45:00,457.17,457.17,457.0,457.01,302.0,438.1992,438.1992,438.0362,438.0458,302.0
2021-07-12 10:50:00,456.31,456.31,455.94,456.02,800.0,437.3748,437.3748,437.0202,437.0969,800.0
2021-07-12 10:55:00,456.12,456.12,456.12,456.12,100.0,437.1927,437.1927,437.1927,437.1927,100.0
2021-07-12 11:00:00,456.16,456.17,455.61,455.78,800.0,437.2311,437.2407,436.7039,436.8668,800.0
2021-07-12 11:05:00,455.78,455.78,455.78,455.78,0.0,436.8668,436.8668,436.8668,436.8668,0.0
2021-07-12 11:10:00,455.7,456.08,455.69,456.08,300.0,436.7902,437.1544,436.7806,437.1544,300.0
2021-07-12 11:15:00,456.5,456.5,456.5,456.5,100.0,437.557,437.557,437.557,437.557,100.0
2021-07-12 11:20:00,455.8,455.94,455.02,455.88,1173.0,436.886,437.0202,436.1384,436.9627,1173.0
2021-07-12 11:25:00,455.58,456.14,455.38,456.14,300.0,436.6751,437.2119,436.4834,437.2119,300.0
2021-07-12 11:30:00,455.55,455.55,455.27,455.28,200.0,436.6464,436.6464,436.378,436.3876,200.0
2021-07-12 11:35:00,455.69,455.69,455.18,455.18,575.0,436.7806,436.7806,436.2917,436.2917,575.0
2021-07-12 11:40:00,455.5,455.5,455.17,455.17,400.0,436.5985,436.5985,436.2822,436.2822,400.0
2021-07-12 11:45:00,454.59,454.81,454.51,454.81,410.0,435.7262,435.9371,435.6495,435.9371,410.0
2021-07-12 11:50:00,454.52,454.52,454.51,454.52,100.0,435.6591,435.6591,435.6495,435.6591,100.0
2021-07-12 11:55:00,454.66,455.08,454.66,455.08,200.0,435.7933,436.1959,435.7933,436.1959,200.0
2021-07-12 12:00:00,454.91,454.91,454.91,454.91,100.0,436.0329,436.0329,436.0329,436.0329,100.0
2021-07-12 12:05:00,454.91,454.91,454.91,454.91,0.0,436.0329,436.0329,436.0329,436.0329,0.0
2021-07-12 12:10:00,454.91,454.91,454.91,454.91,0.0,436.0329,436.0329,436.0329,436.0329,0.0
2021-07-12 12:15:00,454.26,454.41,454.26,454.41,477.0,435.4099,435.5537,435.4099,435.5537,477.0
2021-07-12 12:20:00,454.33,454.4,453.96,453.96,685.0,435.477,435.5441,435.1224,435.1224,685.0
2021-07-12 12:25:00,453.69,453.69,453.35,453.35,200.0,434.8636,434.8636,434.5377,434.5377,200.0
2021-07-12 12:30:00,453.69,453.69,453.69,453.69,100.0,434.8636,434.8636,434.8636,434.8636,100.0
2021-07-12 12:35:00,453.67,453.77,453.56,453.76,457.0,434.8444,434.9402,434.739,434.9307,457.0
2021-07-12 12:40:00,453.99,453.99,453.98,453.99,100.0,435.1511,435.1511,435.1415,435.1511,100.0
2021-07-12 12:45:00,453.66,453.66,453.35,453.36,355.0,434.8348,434.8348,434.5377,434.5473,355.0
2021-07-12 12:50:00,453.23,453.37,453.22,453.37,200.0,434.4227,434.5568,434.4131,434.5568,200.0
2021-07-12 12:55:00,453.24,453.24,453.24,453.24,100.0,434.4322,434.4322,434.4322,434.4322,100.0
2021-07-12 13:00:00,453.3,453.53,453.18,453.18,600.0,434.4898,434.7102,434.3747,434.3747,600.0
2021-07-12 13:05:00,453.25,453.31,453.25,453.31,386.0,434.4418,434.4993,434.4418,434.4993,386.0
2021-07-12 13:10:00,453.19,453.65,452.86,453.65,502.0,434.3843,434.8252,434.068,434.8252,502.0
2021-07-12 13:15:00,454.23,454.23,454.1,454.12,999.0,435.3812,435.3812,435.2566,435.2757,999.0
2021-07-12 13:20:00,454.28,454.98,454.27,454.88,746.0,435.4291,436.1,435.4195,436.0042,746.0
2021-07-12 13:25:00,454.87,454.92,454.87,454.92,202.0,435.9946,436.0425,435.9946,436.0425,202.0
2021-07-12 13:30:00,455.04,455.04,455.02,455.03,300.0,436.1575,436.1575,436.1384,436.148,300.0
2021-07-12 13:35:00,455.41,455.41,455.4,455.4,200.0,436.5122,436.5122,436.5026,436.5026,200.0
2021-07-12 13:40:00,455.25,455.47,455.25,455.47,400.0,436.3588,436.5697,436.3588,436.5697,400.0
2021-07-12 13:45:00,455.2,455.61,455.2,455.61,600.0,436.3109,436.7039,436.3109,436.7039,600.0
2021-07-12 13:50:00,455.61,455.61,455.61,455.61,0.0,436.7039,436.7039,436.7039,436.7039,0.0
2021-07-12 13:55:00,455.9,455.9,455.58,455.58,1958.0,436.9819,436.9819,436.6751,436.6751,1958.0
2021-07-12 14:00:00,455.99,455.99,455.61,455.61,700.0,437.0681,437.0681,436.7039,436.7039,700.0
2021-07-12 14:05:00,455.93,455.93,455.67,455.68,696.0,437.0106,437.0106,436.7614,436.771,696.0
2021-07-12 14:10:00,455.75,455.81,455.75,455.81,599.0,436.8381,436.8956,436.8381,436.8956,599.0
2021-07-12 14:15:00,455.78,456.03,455.78,456.03,605.0,436.8668,437.1065,436.8668,437.1065,605.0
2021-07-12 14:20:00,456.34,456.34,455.93,455.93,499.0,437.4036,437.4036,437.0106,437.0106,499.0
2021-07-12 14:25:00,456.23,456.56,456.08,456.56,700.0,437.2982,437.6145,437.1544,437.6145,700.0
2021-07-12 14:30:00,456.42,456.59,456.41,456.46,900.0,437.4803,437.6432,437.4707,437.5186,900.0
2021-07-12 14:35:00,456.43,456.74,456.36,456.62,738.0,437.4899,437.787,437.4228,437.672,738.0
2021-07-12 14:40:00,456.56,456.56,456.46,456.46,200.0,437.6145,437.6145,437.5186,437.5186,200.0
2021-07-12 14:45:00,456.59,456.6,455.94,456.18,3552.0,437.6432,437.6528,437.0202,437.2502,3552.0
2021-07-12 14:50:00,455.96,456.22,455.95,456.22,491.0,437.0394,437.2886,437.0298,437.2886,491.0
2021-07-12 14:55:00,456.35,456.59,456.35,456.59,300.0,437.4132,437.6432,437.4132,437.6432,300.0
2021-07-12 15:00:00,456.58,456.75,456.49,456.63,1166.0,437.6336,437.7966,437.5474,437.6816,1166.0
2021-07-12 15:05:00,456.84,456.85,456.82,456.83,400.0,437.8829,437.8924,437.8637,437.8733,400.0
2021-07-12 15:10:00,456.94,457.02,456.85,456.85,902.0,437.9787,438.0554,437.8924,437.8924,902.0
2021-07-12 15:15:00,456.82,457.02,456.82,457.02,200.0,437.8637,438.0554,437.8637,438.0554,200.0
2021-07-12 15:20:00,457.18,457.25,456.98,456.98,1169.0,438.2087,438.2758,438.017,438.017,1169.0
2021-07-12 15:25:00,456.8,457.07,456.8,456.92,700.0,437.8445,438.1033,437.8445,437.9595,700.0
2021-07-12 15:30:00,457.01,457.13,456.89,457.02,2264.0,438.0458,438.1608,437.9308,438.0554,2264.0
2021-07-12 15:35:00,457.38,457.55,456.97,456.97,2700.0,438.4004,438.5634,438.0075,438.0075,2700.0
2021-07-12 15:40:00,456.98,458.11,456.98,457.84,981.0,438.017,439.1002,438.017,438.8414,981.0
2021-07-12 15:45:00,457.77,457.98,457.53,457.98,1115.0,438.7743,438.9755,438.5442,438.9755,1115.0
2021-07-12 15:50:00,457.99,458.38,457.99,458.36,1402.0,438.9851,439.3589,438.9851,439.3398,1402.0
2021-07-12 15:55:00,458.13,458.22,457.56,457.8,6704.0,439.1193,439.2056,438.573,438.803,6704.0
2021-07-13 09:30:00,457.38,457.38,456.25,456.25,1991.0,438.4004,438.4004,437.3173,437.3173,1991.0
2021-07-13 09:35:00,455.42,455.42,455.42,455.42,100.0,436.5218,436.5218,436.5218,436.5218,100.0
2021-07-13 09:40:00,455.4,455.52,454.28,455.0,820.0,436.5026,436.6176,435.4291,436.1192,820.0
2021-07-13 09:45:00,454.86,454.91,453.39,453.4,945.0,435.985,436.0329,434.576,434.5856,945.0
2021-07-13 09:50:00,454.57,454.72,454.09,454.16,1319.0,435.707,435.8508,435.247,435.3141,1319.0
2021-07-13 09:55:00,454.25,455.43,454.15,455.43,1825.0,435.4003,436.5314,435.3045,436.5314,1825.0
2021-07-13 10:00:00,455.05,456.62,454.71,456.62,1148.0,436.1671,437.672,435.8412,437.672,1148.0
2021-07-13 10:05:00,457.16,457.16,456.33,456.34,200.0,438.1896,438.1896,437.394,437.4036,200.0
2021-07-13 10:10:00,457.15,459.24,457.15,458.85,1500.0,438.18,440.1833,438.18,439.8094,1500.0
2021-07-13 10:15:00,459.1,459.19,458.5,458.5,500.0,440.0491,440.1353,439.474,439.474,500.0
2021-07-13 10:20:00,458.94,458.94,458.94,458.94,100.0,439.8957,439.8957,439.8957,439.8957,100.0
2021-07-13 10:25:00,458.1,458.5,458.03,458.19,800.0,439.0906,439.474,439.0235,439.1768,800.0
2021-07-13 10:30:00,458.41,459.07,457.96,459.07,2227.0,439.3877,440.0203,438.9564,440.0203,2227.0
2021-07-13 10:35:00,458.96,458.96,458.25,458.61,400.0,439.9149,439.9149,439.2343,439.5794,400.0
2021-07-13 10:40:00,458.55,458.67,458.1,458.46,907.0,439.5219,439.6369,439.0906,439.4356,907.0
2021-07-13 10:45:00,458.27,458.54,457.86,457.86,400.0,439.2535,439.5123,438.8605,438.8605,400.0
2021-07-13 10:50:00,457.66,458.49,457.66,458.23,1300.0,438.6688,439.4644,438.6688,439.2152,1300.0
2021-07-13 10:55:00,457.85,458.0,457.17,457.17,1120.0,438.8509,438.9947,438.1992,438.1992,1120.0
2021-07-13 11:00:00,456.61,456.61,456.33,456.33,907.0,437.6624,437.6624,437.394,437.394,907.0
2021-07-13 11:05:00,456.57,456.57,456.03,456.09,700.0,437.6241,437.6241,437.1065,437.164,700.0
2021-07-13 11:10:00,456.32,456.32,455.98,455.98,1401.0,437.3844,437.3844,437.0585,437.0585,1401.0
2021-07-13 11:15:00,455.45,455.86,455.45,455.62,600.0,436.5505,436.9435,436.5505,436.7135,600.0
2021-07-13 11:20:00,455.87,456.35,455.83,455.84,1000.0,436.9531,437.4132,436.9148,436.9243,1000.0
2021-07-13 11:25:00,456.0,456.51,456.0,456.01,700.0,437.0777,437.5665,437.0777,437.0873,700.0
2021-07-13 11:30:00,455.22,455.48,455.22,455.48,300.0,436.3301,436.5793,436.3301,436.5793,300.0
2021-07-13 11:35:00,455.18,455.24,454.83,454.99,620.0,436.2917,436.3492,435.9563,436.1096,620.0
2021-07-13 11:40:00,455.28,455.28,454.39,454.5,1187.0,436.3876,436.3876,435.5345,435.64,1187.0
2021-07-13 11:45:00,454.56,455.31,454.56,455.31,1404.0,435.6975,436.4163,435.6975,436.4163,1404.0
2021-07-13 11:50:00,454.98,455.17,454.98,455.06,517.0,436.1,436.2822,436.1,436.1767,517.0
2021-07-13 11:55:00,454.98,454.98,454.98,454.98,100.0,436.1,436.1,436.1,436.1,100.0
2021-07-13 12:00:00,454.81,454.92,454.54,454.92,1604.0,435.9371,436.0425,435.6783,436.0425,1604.0
2021-07-13 12:05:00,454.27,454.74,454.27,454.5,4645.0,435.4195,435.87,435.4195,435.64,4645.0
2021-07-13 12:10:00,454.48,454.48,453.92,453.93,400.0,435.6208,435.6208,435.084,435.0936,400.0
2021-07-13 12:15:00,453.88,454.28,453.87,454.28,300.0,435.0457,435.4291,435.0361,435.4291,300.0
2021-07-13 12:20:00,454.25,454.47,454.24,454.47,400.0,435.4003,435.6112,435.3907,435.6112,400.0
2021-07-13 12:25:00,454.44,454.98,454.32,454.98,548.0,435.5824,436.1,435.4674,436.1,548.0
2021-07-13 12:30:00,454.89,455.03,454.88,454.94,500.0,436.0138,436.148,436.0042,436.0617,500.0
2021-07-13 12:35:00,454.82,454.82,454.62,454.68,1500.0,435.9467,435.9467,435.755,435.8125,1500.0
2021-07-13 12:40:00,454.43,454.46,454.43,454.46,300.0,435.5729,435.6016,435.5729,435.6016,300.0
2021-07-13 12:45:00,454.38,454.43,454.28,454.35,1100.0,435.5249,435.5729,435.4291,435.4962,1100.0
2021-07-13 12:50:00,454.52,454.52,454.38,454.39,580.0,435.6591,435.6591,435.5249,435.5345,580.0
2021-07-13 12:55:00,454.31,454.77,454.31,454.67,1000.0,435.4578,435.8988,435.4578,435.8029,1000.0
2021-07-13 13:00:00,454.81,454.89,454.66,454.72,600.0,435.9371,436.0138,435.7933,435.8508,600.0
2021-07-13 13:05:00,455.05,455.09,454.77,455.09,2605.0,436.1671,436.2055,435.8988,436.2055,2605.0
2021-07-13 13:10:00,454.77,455.09,454.73,455.07,1600.0,435.8988,436.2055,435.8604,436.1863,1600.0
2021-07-13 13:15:00,455.08,455.12,454.71,455.01,2160.0,436.1959,436.2342,435.8412,436.1288,2160.0
2021-07-13 13:20:00,455.06,455.48,455.06,455.48,400.0,436.1767,436.5793,436.1767,436.5793,400.0
2021-07-13 13:25:00,455.1,455.41,455.08,455.33,800.0,436.2151,436.5122,436.1959,436.4355,800.0
2021-07-13 13:30:00,455.4,455.41,455.37,455.41,300.0,436.5026,436.5122,436.4739,436.5122,300.0
2021-07-13 13:35:00,455.3,455.53,455.3,455.52,1000.0,436.4068,436.6272,436.4068,436.6176,1000.0
2021-07-13 13:40:00,455.52,455.8,455.48,455.8,1318.0,436.6176,436.886,436.5793,436.886,1318.0
2021-07-13 13:45:00,455.8,455.8,455.8,455.8,0.0,436.886,436.886,436.886,436.886,0.0
2021-07-13 13:50:00,455.86,455.86,455.86,455.86,322.0,436.9435,436.9435,436.9435,436.9435,322.0
2021-07-13 13:55:00,455.81,455.82,455.78,455.79,400.0,436.8956,436.9052,436.8668,436.8764,400.0
2021-07-13 14:00:00,455.43,455.57,455.38,455.57,820.0,436.5314,436.6656,436.4834,436.6656,820.0
2021-07-13 14:05:00,455.96,455.96,455.25,455.31,1051.0,437.0394,437.0394,436.3588,436.4163,1051.0
2021-07-13 14:10:00,455.52,455.93,455.32,455.62,1208.0,436.6176,437.0106,436.4259,436.7135,1208.0
2021-07-13 14:15:00,455.43,455.52,455.43,455.5,1055.0,436.5314,436.6176,436.5314,436.5985,1055.0
2021-07-13 14:20:00,455.93,455.93,455.33,455.52,900.0,437.0106,437.0106,436.4355,436.6176,900.0
2021-07-13 14:25:00,455.48,455.48,455.47,455.48,100.0,436.5793,436.5793,436.5697,436.5793,100.0
2021-07-13 14:30:00,455.5,455.5,455.38,455.38,380.0,436.5985,436.5985,436.4834,436.4834,380.0
2021-07-13 14:35:00,454.96,455.17,454.95,455.17,800.0,436.0809,436.2822,436.0713,436.2822,800.0
2021-07-13 14:40:00,454.84,455.12,454.82,455.12,900.0,435.9658,436.2342,435.9467,436.2342,900.0
2021-07-13 14:45:00,455.11,455.28,455.11,455.28,338.0,436.2246,436.3876,436.2246,436.3876,338.0
2021-07-13 14:50:00,455.25,455.28,455.03,455.23,436.0,436.3588,436.3876,436.148,436.3397,436.0
2021-07-13 14:55:00,454.89,455.13,454.89,455.13,401.0,436.0138,436.2438,436.0138,436.2438,401.0
2021-07-13 15:00:00,455.05,455.21,454.69,454.96,1144.0,436.1671,436.3205,435.8221,436.0809,1144.0
2021-07-13 15:05:00,454.62,454.77,454.51,454.74,601.0,435.755,435.8988,435.6495,435.87,601.0
2021-07-13 15:10:00,454.15,454.16,453.96,453.96,300.0,435.3045,435.3141,435.1224,435.1224,300.0
2021-07-13 15:15:00,453.65,453.78,453.65,453.78,1255.0,434.8252,434.9498,434.8252,434.9498,1255.0
2021-07-13 15:20:00,453.66,454.01,453.64,453.7,1002.0,434.8348,435.1703,434.8156,434.8732,1002.0
2021-07-13 15:25:00,453.66,454.76,453.65,454.76,3300.0,434.8348,435.8892,434.8252,435.8892,3300.0
2021-07-13 15:30:00,454.85,454.85,454.31,454.67,1325.0,435.9754,435.9754,435.4578,435.8029,1325.0
2021-07-13 15:35:00,454.52,454.58,454.36,454.58,1004.0,435.6591,435.7166,435.5058,435.7166,1004.0
2021-07-13 15:40:00,454.58,454.92,454.58,454.92,600.0,435.7166,436.0425,435.7166,436.0425,600.0
2021-07-13 15:45:00,454.93,455.12,454.76,455.08,3244.0,436.0521,436.2342,435.8892,436.1959,3244.0
2021-07-13 15:50:00,455.1,455.6,454.96,455.6,4244.0,436.2151,436.6943,436.0809,436.6943,4244.0
2021-07-13 15:55:00,455.45,455.84,455.09,455.15,15700.0,436.5505,436.9243,436.2055,436.263,15700.0
2021-07-14 09:30:00,457.56,457.91,456.71,457.03,4148.0,438.573,438.9085,437.7582,438.065,4148.0
2021-07-14 09:35:00,457.97,458.09,457.97,458.09,200.0,438.966,439.081,438.966,439.081,200.0
2021-07-14 09:40:00,459.21,459.21,457.0,457.83,800.0,440.1545,440.1545,438.0362,438.8318,800.0
2021-07-14 09:45:00,457.55,457.56,457.25,457.25,855.0,438.5634,438.573,438.2758,438.2758,855.0
2021-07-14 09:50:00,457.67,457.67,457.15,457.16,900.0,438.6784,438.6784,438.18,438.1896,900.0
2021-07-14 09:55:00,457.56,457.56,456.84,457.0,838.0,438.573,438.573,437.8829,438.0362,838.0
2021-07-14 10:00:00,456.81,456.81,455.21,455.21,1680.0,437.8541,437.8541,436.3205,436.3205,1680.0
2021-07-14 10:05:00,455.12,455.61,454.44,454.46,1324.0,436.2342,436.7039,435.5824,435.6016,1324.0
2021-07-14 10:10:00,454.1,454.41,454.1,454.41,401.0,435.2566,435.5537,435.2566,435.5537,401.0
2021-07-14 10:15:00,454.33,455.82,454.33,455.82,1321.0,435.477,436.9052,435.477,436.9052,1321.0
2021-07-14 10:20:00,455.49,455.52,455.43,455.52,500.0,436.5889,436.6176,436.5314,436.6176,500.0
2021-07-14 10:25:00,455.01,455.01,454.59,454.59,300.0,436.1288,436.1288,435.7262,435.7262,300.0
2021-07-14 10:30:00,453.81,454.73,453.8,454.49,400.0,434.9786,435.8604,434.969,435.6304,400.0
2021-07-14 10:35:00,455.22,455.26,455.05,455.24,500.0,436.3301,436.3684,436.1671,436.3492,500.0
2021-07-14 10:40:00,455.33,455.33,455.32,455.33,100.0,436.4355,436.4355,436.4259,436.4355,100.0
2021-07-14 10:45:00,455.27,455.34,455.26,455.34,300.0,436.378,436.4451,436.3684,436.4451,300.0
2021-07-14 10:50:00,455.16,455.5,455.16,455.5,300.0,436.2726,436.5985,436.2726,436.5985,300.0
2021-07-14 10:55:00,455.63,455.9,455.37,455.55,1300.0,436.7231,436.9819,436.4739,436.6464,1300.0
2021-07-14 11:00:00,454.54,454.54,454.54,454.54,100.0,435.6783,435.6783,435.6783,435.6783,100.0
2021-07-14 11:05:00,454.32,454.4,454.09,454.09,300.0,435.4674,435.5441,435.247,435.247,300.0
2021-07-14 11:10:00,454.08,454.08,454.06,454.06,200.0,435.2374,435.2374,435.2182,435.2182,200.0
2021-07-14 11:15:00,454.37,454.37,454.16,454.16,200.0,435.5153,435.5153,435.3141,435.3141,200.0
2021-07-14 11:20:00,454.37,454.65,453.97,453.98,1502.0,435.5153,435.7837,435.1319,435.1415,1502.0
2021-07-14 11:25:00,453.8,453.8,453.68,453.68,200.0,434.969,434.969,434.854,434.854,200.0
2021-07-14 11:30:00,453.75,454.07,453.72,454.04,817.0,434.9211,435.2278,434.8923,435.199,817.0
2021-07-14 11:35:00,453.72,454.44,453.71,454.2,400.0,434.8923,435.5824,434.8827,435.3524,400.0
2021-07-14 11:40:00,454.05,454.05,454.05,454.05,100.0,435.2086,435.2086,435.2086,435.2086,100.0
2021-07-14 11:45:00,454.05,454.05,453.83,453.83,200.0,435.2086,435.2086,434.9978,434.9978,200.0
2021-07-14 11:50:00,453.59,454.47,453.59,454.47,900.0,434.7677,435.6112,434.7677,435.6112,900.0
2021-07-14 11:55:00,454.45,454.56,454.4,454.56,522.0,435.592,435.6975,435.5441,435.6975,522.0
2021-07-14 12:00:00,454.65,455.28,454.65,455.28,401.0,435.7837,436.3876,435.7837,436.3876,401.0
2021-07-14 12:05:00,455.69,456.35,455.69,456.07,518.0,436.7806,437.4132,436.7806,437.1448,518.0
2021-07-14 12:10:00,456.25,456.38,456.24,456.38,500.0,437.3173,437.4419,437.3078,437.4419,500.0
2021-07-14 12:15:00,456.38,456.4,456.2,456.4,300.0,437.4419,437.4611,437.2694,437.4611,300.0
2021-07-14 12:20:00,456.55,456.55,456.37,456.37,300.0,437.6049,437.6049,437.4324,437.4324,300.0
2021-07-14 12:25:00,456.23,456.61,455.81,456.61,1114.0,437.2982,437.6624,436.8956,437.6624,1114.0
2021-07-14 12:30:00,456.86,456.86,456.62,456.77,760.0,437.902,437.902,437.672,437.8158,760.0
2021-07-14 12:35:00,456.76,456.96,456.6,456.96,900.0,437.8062,437.9979,437.6528,437.9979,900.0
2021-07-14 12:40:00,456.89,456.89,456.89,456.89,100.0,437.9308,437.9308,437.9308,437.9308,100.0
2021-07-14 12:45:00,457.11,457.23,457.11,457.23,510.0,438.1416,438.2567,438.1416,438.2567,510.0
2021-07-14 12:50:00,456.81,456.98,456.78,456.98,1000.0,437.8541,438.017,437.8253,438.017,1000.0
2021-07-14 12:55:00,456.95,456.95,456.94,456.95,100.0,437.9883,437.9883,437.9787,437.9883,100.0
2021-07-14 13:00:00,456.35,456.51,456.35,456.5,300.0,437.4132,437.5665,437.4132,437.557,300.0
2021-07-14 13:05:00,456.25,456.25,455.49,455.67,303.0,437.3173,437.3173,436.5889,436.7614,303.0
2021-07-14 13:10:00,455.64,455.81,455.64,455.81,476.0,436.7326,436.8956,436.7326,436.8956,476.0
2021-07-14 13:15:00,455.66,455.66,455.66,455.66,100.0,436.7518,436.7518,436.7518,436.7518,100.0
2021-07-14 13:20:00,455.35,456.14,455.35,456.14,600.0,436.4547,437.2119,436.4547,437.2119,600.0
2021-07-14 13:25:00,456.22,456.51,456.21,456.32,5552.0,437.2886,437.5665,437.279,437.3844,5552.0
2021-07-14 13:30:00,456.56,456.88,456.38,456.38,600.0,437.6145,437.9212,437.4419,437.4419,600.0
2021-07-14 13:35:00,456.75,457.13,456.75,457.13,823.0,437.7966,438.1608,437.7966,438.1608,823.0
2021-07-14 13:40:00,457.24,457.24,457.0,457.1,752.0,438.2663,438.2663,438.0362,438.1321,752.0
2021-07-14 13:45:00,456.89,456.9,456.89,456.9,201.0,437.9308,437.9404,437.9308,437.9404,201.0
2021-07-14 13:50:00,457.14,457.37,457.14,457.27,838.0,438.1704,438.3909,438.1704,438.295,838.0
2021-07-14 13:55:00,456.76,456.76,456.67,456.67,621.0,437.8062,437.8062,437.7199,437.7199,621.0
2021-07-14 14:00:00,456.71,456.72,456.71,456.72,401.0,437.7582,437.7678,437.7582,437.7678,401.0
2021-07-14 14:05:00,456.72,456.9,456.44,456.86,462.0,437.7678,437.9404,437.4995,437.902,462.0
2021-07-14 14:10:00,456.89,457.18,456.89,457.18,400.0,437.9308,438.2087,437.9308,438.2087,400.0
2021-07-14 14:15:00,456.92,457.15,456.91,457.13,300.0,437.9595,438.18,437.9499,438.1608,300.0
2021-07-14 14:20:00,456.91,457.3,456.84,457.02,1348.0,437.9499,438.3238,437.8829,438.0554,1348.0
2021-07-14 14:25:00,456.85,456.85,456.82,456.82,300.0,437.8924,437.8924,437.8637,437.8637,300.0
2021-07-14 14:30:00,457.02,457.02,457.01,457.02,100.0,438.0554,438.0554,438.0458,438.0554,100.0
2021-07-14 14:35:00,456.46,456.65,456.45,456.65,200.0,437.5186,437.7007,437.509,437.7007,200.0
2021-07-14 14:40:00,456.63,456.71,456.54,456.71,632.0,437.6816,437.7582,437.5953,437.7582,632.0
2021-07-14 14:45:00,456.67,456.83,456.42,456.45,1200.0,437.7199,437.8733,437.4803,437.509,1200.0
2021-07-14 14:50:00,456.61,456.69,456.29,456.29,501.0,437.6624,437.7391,437.3557,437.3557,501.0
2021-07-14 14:55:00,456.43,456.67,456.43,456.59,600.0,437.4899,437.7199,437.4899,437.6432,600.0
2021-07-14 15:00:00,456.54,456.86,456.52,456.86,1113.0,437.5953,437.902,437.5761,437.902,1113.0
2021-07-14 15:05:00,456.77,456.88,456.43,456.88,1400.0,437.8158,437.9212,437.4899,437.9212,1400.0
2021-07-14 15:10:00,456.85,456.85,456.15,456.3,1600.0,437.8924,437.8924,437.2215,437.3653,1600.0
2021-07-14 15:15:00,456.4,456.61,456.3,456.43,900.0,437.4611,437.6624,437.3653,437.4899,900.0
2021-07-14 15:20:00,456.41,456.53,456.4,456.53,300.0,437.4707,437.5857,437.4611,437.5857,300.0
2021-07-14 15:25:00,456.56,456.57,456.45,456.57,1038.0,437.6145,437.6241,437.509,437.6241,1038.0
2021-07-14 15:30:00,456.25,456.87,456.25,456.6,2000.0,437.3173,437.9116,437.3173,437.6528,2000.0
2021-07-14 15:35:00,456.71,456.71,456.41,456.59,900.0,437.7582,437.7582,437.4707,437.6432,900.0
2021-07-14 15:40:00,456.55,457.23,456.55,457.13,2513.0,437.6049,438.2567,437.6049,438.1608,2513.0
2021-07-14 15:45:00,457.14,457.61,457.03,457.24,3693.0,438.1704,438.6209,438.065,438.2663,3693.0
2021-07-14 15:50:00,457.21,457.45,456.77,456.89,6551.0,438.2375,438.4675,437.8158,437.9308,6551.0
2021-07-14 15:55:00,457.0,457.81,456.71,457.19,23905.0,438.0362,438.8126,437.7582,438.2183,23905.0
2021-07-15 09:30:00,454.81,457.0,454.8,457.0,3175.0,435.9371,438.0362,435.9275,438.0362,3175.0
2021-07-15 09:35:00,457.9,457.9,457.9,457.9,100.0,438.8989,438.8989,438.8989,438.8989,100.0
2021-07-15 09:40:00,459.27,459.54,458.05,458.05,609.0,440.212,440.4708,439.0426,439.0426,609.0
2021-07-15 09:45:00,458.16,458.28,457.94,458.22,1014.0,439.1481,439.2631,438.9372,439.2056,1014.0
2021-07-15 09:50:00,458.16,459.26,458.15,458.68,648.0,439.1481,440.2024,439.1385,439.6465,648.0
2021-07-15 09:55:00,458.19,458.57,458.01,458.05,900.0,439.1768,439.5411,439.0043,439.0426,900.0
2021-07-15 10:00:00,458.58,459.41,457.96,458.76,7659.0,439.5507,440.3462,438.9564,439.7232,7659.0
2021-07-15 10:05:00,459.07,459.08,458.05,458.05,4121.0,440.0203,440.0299,439.0426,439.0426,4121.0
2021-07-15 10:10:00,458.31,458.31,457.3,458.05,15441.0,439.2919,439.2919,438.3238,439.0426,15441.0
2021-07-15 10:15:00,457.71,457.86,457.21,457.63,6680.0,438.7168,438.8605,438.2375,438.6401,6680.0
2021-07-15 10:20:00,457.49,457.94,457.46,457.66,2964.0,438.5059,438.9372,438.4771,438.6688,2964.0
2021-07-15 10:25:00,457.75,458.0,457.52,457.63,4342.0,438.7551,438.9947,438.5346,438.6401,4342.0
2021-07-15 10:30:00,457.63,458.06,457.63,457.89,702.0,438.6401,439.0522,438.6401,438.8893,702.0
2021-07-15 10:35:00,458.31,459.43,458.23,459.43,1747.0,439.2919,440.3654,439.2152,440.3654,1747.0
2021-07-15 10:40:00,460.0,460.14,459.64,459.64,875.0,440.9117,441.0459,440.5667,440.5667,875.0
2021-07-15 10:45:00,460.0,460.0,460.0,460.0,200.0,440.9117,440.9117,440.9117,440.9117,200.0
2021-07-15 10:50:00,460.83,461.0,459.74,459.74,3228.0,441.7073,441.8702,440.6625,440.6625,3228.0
2021-07-15 10:55:00,459.81,459.81,459.01,459.02,938.0,440.7296,440.7296,439.9628,439.9724,938.0
2021-07-15 11:00:00,458.74,458.74,458.12,458.12,400.0,439.704,439.704,439.1097,439.1097,400.0
2021-07-15 11:05:00,457.55,457.93,457.37,457.92,1302.0,438.5634,438.9276,438.3909,438.918,1302.0
2021-07-15 11:10:00,457.83,457.83,457.28,457.61,1000.0,438.8318,438.8318,438.3046,438.6209,1000.0
2021-07-15 11:15:00,457.94,458.29,457.94,458.29,200.0,438.9372,439.2727,438.9372,439.2727,200.0
2021-07-15 11:20:00,458.0,458.0,457.71,457.71,211.0,438.9947,438.9947,438.7168,438.7168,211.0
2021-07-15 11:25:00,457.52,457.58,457.15,457.46,901.0,438.5346,438.5921,438.18,438.4771,901.0
2021-07-15 11:30:00,457.47,457.8,457.46,457.7,600.0,438.4867,438.803,438.4771,438.7072,600.0
2021-07-15 11:35:00,457.48,457.64,457.48,457.64,300.0,438.4963,438.6497,438.4963,438.6497,300.0
2021-07-15 11:40:00,458.0,458.0,457.56,457.56,879.0,438.9947,438.9947,438.573,438.573,879.0
2021-07-15 11:45:00,457.95,458.29,457.65,458.29,1984.0,438.9468,439.2727,438.6592,439.2727,1984.0
2021-07-15 11:50:00,458.27,458.95,458.27,458.95,1184.0,439.2535,439.9053,439.2535,439.9053,1184.0
2021-07-15 11:55:00,458.71,458.71,458.4,458.4,200.0,439.6753,439.6753,439.3781,439.3781,200.0
2021-07-15 12:00:00,458.26,458.51,457.99,458.1,629.0,439.2439,439.4836,438.9851,439.0906,629.0
2021-07-15 12:05:00,458.11,458.11,457.88,457.88,200.0,439.1002,439.1002,438.8797,438.8797,200.0
2021-07-15 12:10:00,458.36,458.46,458.12,458.29,500.0,439.3398,439.4356,439.1097,439.2727,500.0
2021-07-15 12:15:00,457.19,457.2,457.19,457.2,255.0,438.2183,438.2279,438.2183,438.2279,255.0
2021-07-15 12:20:00,457.49,457.75,457.48,457.75,200.0,438.5059,438.7551,438.4963,438.7551,200.0
2021-07-15 12:25:00,457.46,457.74,457.44,457.44,300.0,438.4771,438.7455,438.458,438.458,300.0
2021-07-15 12:30:00,457.23,457.56,457.22,457.56,500.0,438.2567,438.573,438.2471,438.573,500.0
2021-07-15 12:35:00,457.81,457.81,457.61,457.76,400.0,438.8126,438.8126,438.6209,438.7647,400.0
2021-07-15 12:40:00,458.11,458.44,458.1,458.44,300.0,439.1002,439.4165,439.0906,439.4165,300.0
2021-07-15 12:45:00,458.21,458.7,458.08,458.36,1326.0,439.196,439.6657,439.0714,439.3398,1326.0
2021-07-15 12:50:00,458.54,458.54,458.35,458.48,1096.0,439.5123,439.5123,439.3302,439.4548,1096.0
2021-07-15 12:55:00,458.38,458.38,458.04,458.04,337.0,439.3589,439.3589,439.0331,439.0331,337.0
2021-07-15 13:00:00,457.88,457.9,457.88,457.9,500.0,438.8797,438.8989,438.8797,438.8989,500.0
2021-07-15 13:05:00,458.36,458.56,458.36,458.43,407.0,439.3398,439.5315,439.3398,439.4069,407.0
2021-07-15 13:10:00,457.98,457.98,457.58,457.83,508.0,438.9755,438.9755,438.5921,438.8318,508.0
2021-07-15 13:15:00,457.33,457.33,457.01,457.22,2531.0,438.3525,438.3525,438.0458,438.2471,2531.0
2021-07-15 13:20:00,457.16,457.16,457.16,457.16,211.0,438.1896,438.1896,438.1896,438.1896,211.0
2021-07-15 13:25:00,457.38,457.38,457.33,457.38,802.0,438.4004,438.4004,438.3525,438.4004,802.0
2021-07-15 13:30:00,457.07,457.07,457.07,457.07,100.0,438.1033,438.1033,438.1033,438.1033,100.0
2021-07-15 13:35:00,456.48,456.71,456.42,456.71,800.0,437.5378,437.7582,437.4803,437.7582,800.0
2021-07-15 13:40:00,456.72,456.72,456.72,456.72,100.0,437.7678,437.7678,437.7678,437.7678,100.0
2021-07-15 13:45:00,456.82,456.97,456.82,456.97,500.0,437.8637,438.0075,437.8637,438.0075,500.0
2021-07-15 13:50:00,457.08,457.19,457.08,457.13,400.0,438.1129,438.2183,438.1129,438.1608,400.0
2021-07-15 13:55:00,456.97,457.11,456.84,457.01,783.0,438.0075,438.1416,437.8829,438.0458,783.0
2021-07-15 14:00:00,456.96,457.01,456.96,457.0,200.0,437.9979,438.0458,437.9979,438.0362,200.0
2021-07-15 14:05:00,457.0,457.0,457.0,457.0,0.0,438.0362,438.0362,438.0362,438.0362,0.0
2021-07-15 14:10:00,457.44,457.58,457.3,457.58,580.0,438.458,438.5921,438.3238,438.5921,580.0
2021-07-15 14:15:00,458.01,458.15,457.91,457.91,500.0,439.0043,439.1385,438.9085,438.9085,500.0
2021-07-15 14:20:00,458.39,458.39,458.39,458.39,100.0,439.3685,439.3685,439.3685,439.3685,100.0
2021-07-15 14:25:00,458.6,458.72,458.59,458.72,300.0,439.5698,439.6848,439.5602,439.6848,300.0
2021-07-15 14:30:00,458.83,458.89,458.52,458.89,400.0,439.7903,439.8478,439.4931,439.8478,400.0
2021-07-15 14:35:00,459.0,459.01,458.95,458.95,400.0,439.9532,439.9628,439.9053,439.9053,400.0
2021-07-15 14:40:00,458.88,458.88,458.88,458.88,100.0,439.8382,439.8382,439.8382,439.8382,100.0
2021-07-15 14:45:00,458.72,458.72,458.23,458.6,800.0,439.6848,439.6848,439.2152,439.5698,800.0
2021-07-15 14:50:00,458.52,458.52,458.36,458.36,200.0,439.4931,439.4931,439.3398,439.3398,200.0
2021-07-15 14:55:00,458.61,458.85,458.6,458.85,400.0,439.5794,439.8094,439.5698,439.8094,400.0
2021-07-15 15:00:00,458.89,458.91,458.89,458.91,200.0,439.8478,439.867,439.8478,439.867,200.0
2021-07-15 15:05:00,458.9,459.51,458.9,459.51,604.0,439.8574,440.4421,439.8574,440.4421,604.0
2021-07-15 15:10:00,459.52,459.63,459.29,459.3,961.0,440.4516,440.5571,440.2312,440.2408,961.0
2021-07-15 15:15:00,459.35,459.63,459.34,459.63,600.0,440.2887,440.5571,440.2791,440.5571,600.0
2021-07-15 15:20:00,459.44,459.44,459.14,459.19,2100.0,440.375,440.375,440.0874,440.1353,2100.0
2021-07-15 15:25:00,459.02,459.25,458.98,459.21,1804.0,439.9724,440.1928,439.9341,440.1545,1804.0
2021-07-15 15:30:00,459.08,459.1,458.85,458.98,1489.0,440.0299,440.0491,439.8094,439.9341,1489.0
2021-07-15 15:35:00,459.22,459.22,458.63,458.64,2174.0,440.1641,440.1641,439.5986,439.6082,2174.0
2021-07-15 15:40:00,458.63,458.63,458.34,458.38,1771.0,439.5986,439.5986,439.3206,439.3589,1771.0
2021-07-15 15:45:00,458.4,458.61,458.31,458.32,1965.0,439.3781,439.5794,439.2919,439.3014,1965.0
2021-07-15 15:50:00,458.37,458.57,458.19,458.34,5896.0,439.3494,439.5411,439.1768,439.3206,5896.0
2021-07-15 15:55:00,458.31,458.32,457.32,457.45,14393.0,439.2919,439.3014,438.3429,438.4675,14393.0
2021-07-16 09:30:00,459.23,459.75,459.23,459.75,4090.0,440.1737,440.6721,440.1737,440.6721,4090.0
2021-07-16 09:35:00,458.06,458.06,457.56,457.56,333.0,439.0522,439.0522,438.573,438.573,333.0
2021-07-16 09:40:00,457.59,457.59,456.97,456.97,300.0,438.6017,438.6017,438.0075,438.0075,300.0
2021-07-16 09:45:00,459.23,459.23,458.65,459.23,780.0,440.1737,440.1737,439.6177,440.1737,780.0
2021-07-16 09:50:00,459.16,459.16,457.75,457.75,1540.0,440.1066,440.1066,438.7551,438.7551,1540.0
2021-07-16 09:55:00,457.81,457.96,457.81,457.96,321.0,438.8126,438.9564,438.8126,438.9564,321.0
2021-07-16 10:00:00,458.31,458.31,457.23,458.2,1675.0,439.2919,439.2919,438.2567,439.1864,1675.0
2021-07-16 10:05:00,458.88,458.88,458.19,458.35,1739.0,439.8382,439.8382,439.1768,439.3302,1739.0
2021-07-16 10:10:00,458.05,458.05,457.17,457.48,400.0,439.0426,439.0426,438.1992,438.4963,400.0
2021-07-16 10:15:00,456.85,456.97,456.62,456.66,946.0,437.8924,438.0075,437.672,437.7103,946.0
2021-07-16 10:20:00,457.27,457.69,456.27,456.27,906.0,438.295,438.6976,437.3365,437.3365,906.0
2021-07-16 10:25:00,455.64,456.28,455.2,455.2,1003.0,436.7326,437.3461,436.3109,436.3109,1003.0
2021-07-16 10:30:00,455.09,455.41,454.4,454.78,1381.0,436.2055,436.5122,435.5441,435.9083,1381.0
2021-07-16 10:35:00,453.94,454.53,453.94,454.33,500.0,435.1032,435.6687,435.1032,435.477,500.0
2021-07-16 10:40:00,454.48,454.48,453.69,454.11,400.0,435.6208,435.6208,434.8636,435.2661,400.0
2021-07-16 10:45:00,454.37,454.75,454.22,454.22,800.0,435.5153,435.8796,435.3716,435.3716,800.0
2021-07-16 10:50:00,454.5,455.43,454.5,455.43,700.0,435.64,436.5314,435.64,436.5314,700.0
2021-07-16 10:55:00,455.05,455.56,454.95,455.56,1213.0,436.1671,436.656,436.0713,436.656,1213.0
2021-07-16 11:00:00,455.95,456.24,455.73,455.73,799.0,437.0298,437.3078,436.8189,436.8189,799.0
2021-07-16 11:05:00,456.17,456.2,456.0,456.0,344.0,437.2407,437.2694,437.0777,437.0777,344.0
2021-07-16 11:10:00,456.67,456.73,456.38,456.38,853.0,437.7199,437.7774,437.4419,437.4419,853.0
2021-07-16 11:15:00,456.19,456.37,455.68,456.37,680.0,437.2598,437.4324,436.771,437.4324,680.0
2021-07-16 11:20:00,456.49,456.61,456.49,456.61,201.0,437.5474,437.6624,437.5474,437.6624,201.0
2021-07-16 11:25:00,456.44,456.44,456.39,456.43,400.0,437.4995,437.4995,437.4515,437.4899,400.0
2021-07-16 11:30:00,456.79,456.97,456.79,456.95,600.0,437.8349,438.0075,437.8349,437.9883,600.0
2021-07-16 11:35:00,456.95,456.95,456.95,456.95,0.0,437.9883,437.9883,437.9883,437.9883,0.0
2021-07-16 11:40:00,457.36,457.77,457.36,457.38,710.0,438.3813,438.7743,438.3813,438.4004,710.0
2021-07-16 11:45:00,457.55,457.55,457.06,457.06,400.0,438.5634,438.5634,438.0937,438.0937,400.0
2021-07-16 11:50:00,457.29,457.47,457.14,457.47,325.0,438.3142,438.4867,438.1704,438.4867,325.0
2021-07-16 11:55:00,457.59,458.02,457.59,458.0,680.0,438.6017,439.0139,438.6017,438.9947,680.0
2021-07-16 12:00:00,458.05,458.41,458.05,458.33,300.0,439.0426,439.3877,439.0426,439.311,300.0
2021-07-16 12:05:00,458.06,458.32,457.96,458.32,600.0,439.0522,439.3014,438.9564,439.3014,600.0
2021-07-16 12:10:00,458.37,458.37,458.36,458.36,318.0,439.3494,439.3494,439.3398,439.3398,318.0
2021-07-16 12:15:00,458.09,458.31,458.09,458.31,600.0,439.081,439.2919,439.081,439.2919,600.0
2021-07-16 12:20:00,458.15,458.16,457.91,457.91,300.0,439.1385,439.1481,438.9085,438.9085,300.0
2021-07-16 12:25:00,457.57,457.61,457.57,457.61,320.0,438.5826,438.6209,438.5826,438.6209,320.0
2021-07-16 12:30:00,457.35,457.42,457.15,457.31,506.0,438.3717,438.4388,438.18,438.3334,506.0
2021-07-16 12:35:00,457.54,457.54,457.16,457.16,400.0,438.5538,438.5538,438.1896,438.1896,400.0
2021-07-16 12:40:00,457.28,457.57,457.22,457.57,600.0,438.3046,438.5826,438.2471,438.5826,600.0
2021-07-16 12:45:00,456.81,456.81,456.79,456.8,200.0,437.8541,437.8541,437.8349,437.8445,200.0
2021-07-16 12:50:00,456.71,456.71,456.67,456.67,200.0,437.7582,437.7582,437.7199,437.7199,200.0
2021-07-16 12:55:00,456.74,456.74,456.65,456.65,200.0,437.787,437.787,437.7007,437.7007,200.0
2021-07-16 13:00:00,456.18,456.18,456.18,456.18,120.0,437.2502,437.2502,437.2502,437.2502,120.0
2021-07-16 13:05:00,456.48,456.84,456.48,456.67,1455.0,437.5378,437.8829,437.5378,437.7199,1455.0
2021-07-16 13:10:00,456.67,456.67,456.67,456.67,0.0,437.7199,437.7199,437.7199,437.7199,0.0
2021-07-16 13:15:00,457.03,457.21,457.03,457.21,400.0,438.065,438.2375,438.065,438.2375,400.0
2021-07-16 13:20:00,457.6,457.6,456.73,456.78,3650.0,438.6113,438.6113,437.7774,437.8253,3650.0
2021-07-16 13:25:00,456.61,456.61,456.17,456.17,402.0,437.6624,437.6624,437.2407,437.2407,402.0
2021-07-16 13:30:00,455.57,455.57,454.46,454.66,500.0,436.6656,436.6656,435.6016,435.7933,500.0
2021-07-16 13:35:00,454.59,454.89,454.59,454.89,673.0,435.7262,436.0138,435.7262,436.0138,673.0
2021-07-16 13:40:00,454.63,454.63,454.63,454.63,400.0,435.7646,435.7646,435.7646,435.7646,400.0
2021-07-16 13:45:00,455.0,455.0,454.57,454.72,1006.0,436.1192,436.1192,435.707,435.8508,1006.0
2021-07-16 13:50:00,454.88,454.98,454.88,454.98,300.0,436.0042,436.1,436.0042,436.1,300.0
2021-07-16 13:55:00,455.27,455.27,455.11,455.11,477.0,436.378,436.378,436.2246,436.2246,477.0
2021-07-16 14:00:00,455.19,455.19,454.83,454.83,401.0,436.3013,436.3013,435.9563,435.9563,401.0
2021-07-16 14:05:00,454.73,454.92,454.73,454.92,880.0,435.8604,436.0425,435.8604,436.0425,880.0
2021-07-16 14:10:00,455.03,455.03,455.02,455.03,100.0,436.148,436.148,436.1384,436.148,100.0
2021-07-16 14:15:00,455.4,455.71,455.12,455.71,1120.0,436.5026,436.7997,436.2342,436.7997,1120.0
2021-07-16 14:20:00,455.48,455.48,455.11,455.3,1500.0,436.5793,436.5793,436.2246,436.4068,1500.0
2021-07-16 14:25:00,455.25,455.26,454.47,454.63,2346.0,436.3588,436.3684,435.6112,435.7646,2346.0
2021-07-16 14:30:00,454.37,454.4,454.35,454.36,570.0,435.5153,435.5441,435.4962,435.5058,570.0
2021-07-16 14:35:00,454.01,454.16,453.86,454.16,800.0,435.1703,435.3141,435.0265,435.3141,800.0
2021-07-16 14:40:00,454.13,454.53,454.13,454.16,508.0,435.2853,435.6687,435.2853,435.3141,508.0
2021-07-16 14:45:00,454.65,454.65,453.6,453.6,3651.0,435.7837,435.7837,434.7773,434.7773,3651.0
2021-07-16 14:50:00,453.72,453.76,453.4,453.76,1700.0,434.8923,434.9307,434.5856,434.9307,1700.0
2021-07-16 14:55:00,453.54,453.64,452.93,452.94,2312.0,434.7198,434.8156,434.1351,434.1447,2312.0
2021-07-16 15:00:00,452.73,452.86,452.51,452.51,904.0,433.9434,434.068,433.7325,433.7325,904.0
2021-07-16 15:05:00,452.74,452.74,452.3,452.33,1800.0,433.953,433.953,433.5312,433.56,1800.0
2021-07-16 15:10:00,452.57,452.66,452.3,452.66,808.0,433.79,433.8763,433.5312,433.8763,808.0
2021-07-16 15:15:00,452.91,453.28,452.91,453.28,937.0,434.1159,434.4706,434.1159,434.4706,937.0
2021-07-16 15:20:00,453.51,453.51,453.39,453.39,500.0,434.691,434.691,434.576,434.576,500.0
2021-07-16 15:25:00,453.5,453.5,453.5,453.5,200.0,434.6815,434.6815,434.6815,434.6815,200.0
2021-07-16 15:30:00,453.72,453.82,453.6,453.82,400.0,434.8923,434.9882,434.7773,434.9882,400.0
2021-07-16 15:35:00,453.86,453.93,453.72,453.93,500.0,435.0265,435.0936,434.8923,435.0936,500.0
2021-07-16 15:40:00,454.12,454.35,454.05,454.06,500.0,435.2757,435.4962,435.2086,435.2182,500.0
2021-07-16 15:45:00,453.95,454.07,452.69,452.82,1300.0,435.1128,435.2278,433.9051,434.0297,1300.0
2021-07-16 15:50:00,452.56,453.12,452.55,453.1,2339.0,433.7805,434.3172,433.7709,434.298,2339.0
2021-07-16 15:55:00,453.11,453.77,452.88,453.19,6195.0,434.3076,434.9402,434.0872,434.3843,6195.0
2021-07-19 09:30:00,448.47,450.68,447.18,450.68,4076.0,429.8602,431.9785,428.6237,431.9785,4076.0
2021-07-19 09:35:00,449.37,450.65,448.39,450.26,800.0,430.7228,431.9497,429.7835,431.5759,800.0
2021-07-19 09:40:00,449.89,449.89,448.25,448.87,900.0,431.2213,431.2213,429.6493,430.2436,900.0
2021-07-19 09:45:00,447.36,447.56,446.88,447.56,520.0,428.7962,428.9879,428.3362,428.9879,520.0
2021-07-19 09:50:00,446.93,448.28,446.17,447.87,2300.0,428.3841,429.6781,427.6556,429.2851,2300.0
2021-07-19 09:55:00,448.48,449.29,448.48,449.27,633.0,429.8698,430.6462,429.8698,430.627,633.0
2021-07-19 10:00:00,448.75,449.45,448.52,449.09,1500.0,430.1286,430.7995,429.9081,430.4544,1500.0
2021-07-19 10:05:00,448.88,449.88,448.88,449.88,500.0,430.2532,431.2117,430.2532,431.2117,500.0
2021-07-19 10:10:00,450.17,450.84,449.84,450.39,2304.0,431.4896,432.1318,431.1733,431.7005,2304.0
2021-07-19 10:15:00,449.96,449.96,448.37,448.52,3764.0,431.2883,431.2883,429.7643,429.9081,3764.0
2021-07-19 10:20:00,448.36,448.69,447.58,447.77,2509.0,429.7547,430.071,429.0071,429.1892,2509.0
2021-07-19 10:25:00,448.43,448.77,448.43,448.77,300.0,429.8218,430.1477,429.8218,430.1477,300.0
2021-07-19 10:30:00,448.1,449.4,447.99,449.4,2022.0,429.5055,430.7516,429.4001,430.7516,2022.0
2021-07-19 10:35:00,449.3,450.32,449.3,450.32,2926.0,430.6557,431.6334,430.6557,431.6334,2926.0
2021-07-19 10:40:00,450.35,450.35,449.34,449.97,1000.0,431.6622,431.6622,430.6941,431.2979,1000.0
2021-07-19 10:45:00,450.5,450.5,450.42,450.42,300.0,431.8059,431.8059,431.7293,431.7293,300.0
2021-07-19 10:50:00,450.39,450.48,450.35,450.48,400.0,431.7005,431.7868,431.6622,431.7868,400.0
2021-07-19 10:55:00,450.25,450.62,450.04,450.59,1400.0,431.5663,431.921,431.365,431.8922,1400.0
2021-07-19 11:00:00,450.69,450.71,450.02,450.02,701.0,431.9881,432.0072,431.3459,431.3459,701.0
2021-07-19 11:05:00,450.22,450.98,450.22,450.98,300.0,431.5376,432.266,431.5376,432.266,300.0
2021-07-19 11:10:00,450.55,450.55,450.55,450.55,100.0,431.8539,431.8539,431.8539,431.8539,100.0
2021-07-19 11:15:00,450.3,450.54,449.78,450.12,3412.0,431.6142,431.8443,431.1158,431.4417,3412.0
2021-07-19 11:20:00,449.75,449.75,448.59,448.59,500.0,431.0871,431.0871,429.9752,429.9752,500.0
2021-07-19 11:25:00,449.36,449.36,448.76,448.76,200.0,430.7132,430.7132,430.1381,430.1381,200.0
2021-07-19 11:30:00,448.72,449.42,448.57,449.42,1241.0,430.0998,430.7708,429.956,430.7708,1241.0
2021-07-19 11:35:00,449.06,449.31,448.66,448.75,842.0,430.4257,430.6653,430.0423,430.1286,842.0
2021-07-19 11:40:00,449.16,450.31,449.16,450.31,615.0,430.5215,431.6238,430.5215,431.6238,615.0
2021-07-19 11:45:00,450.33,450.33,450.14,450.14,316.0,431.643,431.643,431.4609,431.4609,316.0
2021-07-19 11:50:00,450.61,450.63,450.02,450.44,500.0,431.9114,431.9305,431.3459,431.7484,500.0
2021-07-19 11:55:00,450.82,451.09,450.82,450.95,800.0,432.1127,432.3715,432.1127,432.2373,800.0
2021-07-19 12:00:00,450.86,450.86,449.63,450.13,500.0,432.151,432.151,430.972,431.4513,500.0
2021-07-19 12:05:00,450.02,450.15,449.53,449.53,724.0,431.3459,431.4705,430.8762,430.8762,724.0
2021-07-19 12:10:00,449.32,449.41,449.31,449.41,200.0,430.6749,430.7612,430.6653,430.7612,200.0
2021-07-19 12:15:00,449.58,449.58,449.33,449.39,543.0,430.9241,430.9241,430.6845,430.742,543.0
2021-07-19 12:20:00,448.77,449.02,448.77,449.02,200.0,430.1477,430.3874,430.1477,430.3874,200.0
2021-07-19 12:25:00,448.74,448.74,448.32,448.32,500.0,430.119,430.119,429.7164,429.7164,500.0
2021-07-19 12:30:00,448.23,448.49,447.95,448.26,1010.0,429.6301,429.8793,429.3618,429.6589,1010.0
2021-07-19 12:35:00,448.24,448.24,448.24,448.24,100.0,429.6397,429.6397,429.6397,429.6397,100.0
2021-07-19 12:40:00,447.9,447.93,447.89,447.93,320.0,429.3138,429.3426,429.3042,429.3426,320.0
2021-07-19 12:45:00,447.8,448.07,447.79,447.97,1362.0,429.218,429.4768,429.2084,429.3809,1362.0
2021-07-19 12:50:00,447.71,448.86,447.71,448.85,1012.0,429.1317,430.234,429.1317,430.2244,1012.0
2021-07-19 12:55:00,448.52,448.82,448.52,448.74,502.0,429.9081,430.1957,429.9081,430.119,502.0
2021-07-19 13:00:00,449.25,449.68,449.25,449.68,200.0,430.6078,431.02,430.6078,431.02,200.0
2021-07-19 13:05:00,449.53,449.87,449.18,449.87,700.0,430.8762,431.2021,430.5407,431.2021,700.0
2021-07-19 13:10:00,449.64,449.67,449.03,449.03,1520.0,430.9816,431.0104,430.3969,430.3969,1520.0
2021-07-19 13:15:00,449.35,449.35,449.34,449.35,100.0,430.7037,430.7037,430.6941,430.7037,100.0
2021-07-19 13:20:00,448.85,448.99,448.73,448.99,500.0,430.2244,430.3586,430.1094,430.3586,500.0
2021-07-19 13:25:00,448.6,448.64,448.24,448.24,600.0,429.9848,430.0231,429.6397,429.6397,600.0
2021-07-19 13:30:00,448.19,448.19,447.55,447.93,880.0,429.5918,429.5918,428.9784,429.3426,880.0
2021-07-19 13:35:00,447.65,447.66,447.65,447.65,300.0,429.0742,429.0838,429.0742,429.0742,300.0
2021-07-19 13:40:00,447.67,447.81,447.15,447.15,992.0,429.0934,429.2276,428.595,428.595,992.0
2021-07-19 13:45:00,447.76,447.76,447.23,447.37,1200.0,429.1796,429.1796,428.6716,428.8058,1200.0
2021-07-19 13:50:00,447.26,447.53,447.1,447.53,600.0,428.7004,428.9592,428.547,428.9592,600.0
2021-07-19 13:55:00,447.45,447.45,447.45,447.45,148.0,428.8825,428.8825,428.8825,428.8825,148.0
2021-07-19 14:00:00,447.64,447.75,447.41,447.41,400.0,429.0646,429.1701,428.8442,428.8442,400.0
2021-07-19 14:05:00,447.45,447.45,447.4,447.4,200.0,428.8825,428.8825,428.8346,428.8346,200.0
2021-07-19 14:10:00,446.8,446.93,446.8,446.93,200.0,428.2595,428.3841,428.2595,428.3841,200.0
2021-07-19 14:15:00,446.89,447.77,446.89,447.77,200.0,428.3457,429.1892,428.3457,429.1892,200.0
2021-07-19 14:20:00,447.44,447.44,447.44,447.44,100.0,428.8729,428.8729,428.8729,428.8729,100.0
2021-07-19 14:25:00,447.35,447.35,446.94,447.35,300.0,428.7867,428.7867,428.3937,428.7867,300.0
2021-07-19 14:30:00,447.11,447.27,446.97,447.27,600.0,428.5566,428.71,428.4224,428.71,600.0
2021-07-19 14:35:00,447.17,447.21,446.61,446.61,700.0,428.6141,428.6525,428.0774,428.0774,700.0
2021-07-19 14:40:00,446.31,446.54,446.31,446.54,200.0,427.7898,428.0103,427.7898,428.0103,200.0
2021-07-19 14:45:00,446.23,446.28,445.92,446.28,759.0,427.7131,427.7611,427.416,427.7611,759.0
2021-07-19 14:50:00,446.67,446.67,446.08,446.58,906.0,428.1349,428.1349,427.5694,428.0486,906.0
2021-07-19 14:55:00,446.6,446.6,446.6,446.6,100.0,428.0678,428.0678,428.0678,428.0678,100.0
2021-07-19 15:00:00,446.35,447.02,446.17,447.01,764.0,427.8281,428.4703,427.6556,428.4608,764.0
2021-07-19 15:05:00,446.74,446.97,446.63,446.76,600.0,428.202,428.4224,428.0965,428.2211,600.0
2021-07-19 15:10:00,446.59,447.64,446.27,447.34,732.0,428.0582,429.0646,427.7515,428.7771,732.0
2021-07-19 15:15:00,447.16,447.16,446.98,446.98,892.0,428.6045,428.6045,428.432,428.432,892.0
2021-07-19 15:20:00,446.92,446.92,446.91,446.92,100.0,428.3745,428.3745,428.3649,428.3745,100.0
2021-07-19 15:25:00,447.32,447.71,447.23,447.71,1144.0,428.7579,429.1317,428.6716,429.1317,1144.0
2021-07-19 15:30:00,448.01,448.06,447.12,447.55,1852.0,429.4193,429.4672,428.5662,428.9784,1852.0
2021-07-19 15:35:00,447.43,448.13,447.42,447.96,1515.0,428.8633,429.5343,428.8537,429.3713,1515.0
2021-07-19 15:40:00,448.24,448.69,448.09,448.31,3820.0,429.6397,430.071,429.4959,429.7068,3820.0
2021-07-19 15:45:00,447.98,448.57,447.89,448.32,2870.0,429.3905,429.956,429.3042,429.7164,2870.0
2021-07-19 15:50:00,448.34,449.11,448.09,448.79,5619.0,429.7356,430.4736,429.4959,430.1669,5619.0
2021-07-19 15:55:00,448.67,449.85,448.52,449.73,8218.0,430.0519,431.1829,429.9081,431.0679,8218.0
2021-07-20 09:30:00,451.88,451.88,451.88,451.88,2090.0,433.1287,433.1287,433.1287,433.1287,2090.0
2021-07-20 09:35:00,452.22,452.73,452.22,452.73,300.0,433.4546,433.9434,433.4546,433.9434,300.0
2021-07-20 09:40:00,452.28,452.98,452.28,452.67,400.0,433.5121,434.183,433.5121,433.8859,400.0
2021-07-20 09:45:00,452.81,452.81,452.8,452.81,300.0,434.0201,434.0201,434.0105,434.0201,300.0
2021-07-20 09:50:00,454.99,454.99,454.99,454.99,100.0,436.1096,436.1096,436.1096,436.1096,100.0
2021-07-20 09:55:00,455.63,455.77,454.77,455.77,600.0,436.7231,436.8573,435.8988,436.8573,600.0
2021-07-20 10:00:00,456.18,456.86,456.18,456.86,704.0,437.2502,437.902,437.2502,437.902,704.0
2021-07-20 10:05:00,457.41,457.76,456.59,457.21,2548.0,438.4292,438.7647,437.6432,438.2375,2548.0
2021-07-20 10:10:00,457.4,457.4,457.4,457.4,100.0,438.4196,438.4196,438.4196,438.4196,100.0
2021-07-20 10:15:00,457.8,458.06,457.71,457.73,1606.0,438.803,439.0522,438.7168,438.7359,1606.0
2021-07-20 10:20:00,458.99,458.99,458.99,458.99,100.0,439.9436,439.9436,439.9436,439.9436,100.0
2021-07-20 10:25:00,458.99,458.99,458.99,458.99,0.0,439.9436,439.9436,439.9436,439.9436,0.0
2021-07-20 10:30:00,458.9,458.9,458.01,458.42,1120.0,439.8574,439.8574,439.0043,439.3973,1120.0
2021-07-20 10:35:00,458.03,458.03,458.03,458.03,100.0,439.0235,439.0235,439.0235,439.0235,100.0
2021-07-20 10:40:00,457.98,458.12,457.87,457.88,405.0,438.9755,439.1097,438.8701,438.8797,405.0
2021-07-20 10:45:00,457.75,459.0,457.75,458.93,1009.0,438.7551,439.9532,438.7551,439.8861,1009.0
2021-07-20 10:50:00,458.93,458.94,458.93,458.93,400.0,439.8861,439.8957,439.8861,439.8861,400.0
2021-07-20 10:55:00,458.21,458.75,458.21,458.34,700.0,439.196,439.7136,439.196,439.3206,700.0
2021-07-20 11:00:00,458.71,458.96,458.28,458.59,1000.0,439.6753,439.9149,439.2631,439.5602,1000.0
2021-07-20 11:05:00,458.51,458.51,457.98,458.15,700.0,439.4836,439.4836,438.9755,439.1385,700.0
2021-07-20 11:10:00,458.25,458.56,458.24,458.38,400.0,439.2343,439.5315,439.2248,439.3589,400.0
2021-07-20 11:15:00,457.55,457.55,457.55,457.55,100.0,438.5634,438.5634,438.5634,438.5634,100.0
2021-07-20 11:20:00,457.81,458.03,457.81,457.82,600.0,438.8126,439.0235,438.8126,438.8222,600.0
2021-07-20 11:25:00,457.78,457.78,456.81,456.81,700.0,438.7838,438.7838,437.8541,437.8541,700.0
2021-07-20 11:30:00,457.12,457.26,457.12,457.26,442.0,438.1512,438.2854,438.1512,438.2854,442.0
2021-07-20 11:35:00,457.41,457.41,457.41,457.41,100.0,438.4292,438.4292,438.4292,438.4292,100.0
2021-07-20 11:40:00,457.03,457.03,457.03,457.03,100.0,438.065,438.065,438.065,438.065,100.0
2021-07-20 11:45:00,457.2,457.72,457.2,457.72,300.0,438.2279,438.7263,438.2279,438.7263,300.0
2021-07-20 11:50:00,458.13,458.49,458.13,458.21,700.0,439.1193,439.4644,439.1193,439.196,700.0
2021-07-20 11:55:00,458.21,458.46,458.21,458.46,400.0,439.196,439.4356,439.196,439.4356,400.0
2021-07-20 12:00:00,458.74,458.74,458.69,458.69,500.0,439.704,439.704,439.6561,439.6561,500.0
2021-07-20 12:05:00,458.47,458.47,458.43,458.46,300.0,439.4452,439.4452,439.4069,439.4356,300.0
2021-07-20 12:10:00,458.53,458.53,458.53,458.53,100.0,439.5027,439.5027,439.5027,439.5027,100.0
2021-07-20 12:15:00,459.09,459.1,459.09,459.1,400.0,440.0395,440.0491,440.0395,440.0491,400.0
2021-07-20 12:20:00,459.14,459.14,459.07,459.14,500.0,440.0874,440.0874,440.0203,440.0874,500.0
2021-07-20 12:25:00,459.28,459.28,458.93,458.93,606.0,440.2216,440.2216,439.8861,439.8861,606.0
2021-07-20 12:30:00,459.22,459.55,459.22,459.5,600.0,440.1641,440.4804,440.1641,440.4325,600.0
2021-07-20 12:35:00,459.63,459.63,459.42,459.44,714.0,440.5571,440.5571,440.3558,440.375,714.0
2021-07-20 12:40:00,459.29,459.29,459.07,459.07,305.0,440.2312,440.2312,440.0203,440.0203,305.0
2021-07-20 12:45:00,458.91,459.54,458.91,459.52,900.0,439.867,440.4708,439.867,440.4516,900.0
2021-07-20 12:50:00,459.74,459.74,459.74,459.74,217.0,440.6625,440.6625,440.6625,440.6625,217.0
2021-07-20 12:55:00,459.73,459.77,459.51,459.51,300.0,440.6529,440.6913,440.4421,440.4421,300.0
2021-07-20 13:00:00,459.12,459.12,458.74,458.75,300.0,440.0682,440.0682,439.704,439.7136,300.0
2021-07-20 13:05:00,458.64,458.82,458.64,458.68,400.0,439.6082,439.7807,439.6082,439.6465,400.0
2021-07-20 13:10:00,458.65,458.7,458.47,458.47,506.0,439.6177,439.6657,439.4452,439.4452,506.0
2021-07-20 13:15:00,458.51,458.51,458.51,458.51,100.0,439.4836,439.4836,439.4836,439.4836,100.0
2021-07-20 13:20:00,458.51,458.53,458.22,458.22,500.0,439.4836,439.5027,439.2056,439.2056,500.0
2021-07-20 13:25:00,457.73,457.92,457.73,457.92,701.0,438.7359,438.918,438.7359,438.918,701.0
2021-07-20 13:30:00,458.09,458.37,458.09,458.37,400.0,439.081,439.3494,439.081,439.3494,400.0
2021-07-20 13:35:00,458.37,458.37,458.37,458.37,0.0,439.3494,439.3494,439.3494,439.3494,0.0
2021-07-20 13:40:00,458.23,458.23,457.96,458.04,503.0,439.2152,439.2152,438.9564,439.0331,503.0
2021-07-20 13:45:00,458.0,458.0,458.0,458.0,100.0,438.9947,438.9947,438.9947,438.9947,100.0
2021-07-20 13:50:00,457.81,457.84,457.75,457.84,489.0,438.8126,438.8414,438.7551,438.8414,489.0
2021-07-20 13:55:00,458.11,458.39,457.91,458.28,600.0,439.1002,439.3685,438.9085,439.2631,600.0
2021-07-20 14:00:00,458.51,459.07,458.51,459.06,301.0,439.4836,440.0203,439.4836,440.0107,301.0
2021-07-20 14:05:00,459.03,459.14,458.86,458.86,2155.0,439.982,440.0874,439.819,439.819,2155.0
2021-07-20 14:10:00,458.61,459.12,458.49,459.12,800.0,439.5794,440.0682,439.4644,440.0682,800.0
2021-07-20 14:15:00,459.17,459.17,459.05,459.05,200.0,440.1162,440.1162,440.0011,440.0011,200.0
2021-07-20 14:20:00,459.1,459.12,458.41,458.41,1000.0,440.0491,440.0682,439.3877,439.3877,1000.0
2021-07-20 14:25:00,458.29,458.29,458.29,458.29,435.0,439.2727,439.2727,439.2727,439.2727,435.0
2021-07-20 14:30:00,458.55,459.04,458.55,459.04,638.0,439.5219,439.9916,439.5219,439.9916,638.0
2021-07-20 14:35:00,459.11,459.25,459.0,459.25,500.0,440.0587,440.1928,439.9532,440.1928,500.0
2021-07-20 14:40:00,459.01,459.01,459.01,459.01,100.0,439.9628,439.9628,439.9628,439.9628,100.0
2021-07-20 14:45:00,458.92,459.02,458.9,459.02,500.0,439.8765,439.9724,439.8574,439.9724,500.0
2021-07-20 14:50:00,458.91,458.91,458.91,458.91,200.0,439.867,439.867,439.867,439.867,200.0
2021-07-20 14:55:00,458.76,458.76,458.76,458.76,100.0,439.7232,439.7232,439.7232,439.7232,100.0
2021-07-20 15:00:00,458.8,458.92,458.8,458.92,210.0,439.7615,439.8765,439.7615,439.8765,210.0
2021-07-20 15:05:00,458.86,459.26,458.65,459.02,1690.0,439.819,440.2024,439.6177,439.9724,1690.0
2021-07-20 15:10:00,459.27,459.27,459.27,459.27,100.0,440.212,440.212,440.212,440.212,100.0
2021-07-20 15:15:00,459.61,459.8,459.51,459.8,910.0,440.5379,440.72,440.4421,440.72,910.0
2021-07-20 15:20:00,460.0,460.24,459.81,460.03,1012.0,440.9117,441.1418,440.7296,440.9405,1012.0
2021-07-20 15:25:00,460.03,460.03,459.22,459.3,500.0,440.9405,440.9405,440.1641,440.2408,500.0
2021-07-20 15:30:00,459.11,459.11,458.83,459.02,900.0,440.0587,440.0587,439.7903,439.9724,900.0
2021-07-20 15:35:00,459.08,459.48,459.08,459.25,819.0,440.0299,440.4133,440.0299,440.1928,819.0
2021-07-20 15:40:00,458.87,459.08,458.49,458.49,1310.0,439.8286,440.0299,439.4644,439.4644,1310.0
2021-07-20 15:45:00,458.8,459.12,458.7,459.12,1349.0,439.7615,440.0682,439.6657,440.0682,1349.0
2021-07-20 15:50:00,459.41,459.96,459.06,459.66,4394.0,440.3462,440.8734,440.0107,440.5858,4394.0
2021-07-20 15:55:00,459.66,459.75,459.0,459.61,11251.0,440.5858,440.6721,439.9532,440.5379,11251.0
2021-07-21 09:30:00,461.17,462.05,461.17,462.05,1910.0,442.0332,442.8767,442.0332,442.8767,1910.0
2021-07-21 09:35:00,461.5,461.56,461.5,461.56,200.0,442.3495,442.407,442.3495,442.407,200.0
2021-07-21 09:40:00,461.56,461.56,461.56,461.56,0.0,442.407,442.407,442.407,442.407,0.0
2021-07-21 09:45:00,463.86,464.13,463.86,464.13,258.0,444.6115,444.8703,444.6115,444.8703,258.0
2021-07-21 09:50:00,464.19,464.19,463.36,463.36,200.0,444.9279,444.9279,444.1323,444.1323,200.0
2021-07-21 09:55:00,462.76,462.76,462.71,462.72,200.0,443.5572,443.5572,443.5093,443.5189,200.0
2021-07-21 10:00:00,462.69,463.14,462.69,462.87,814.0,443.4901,443.9214,443.4901,443.6626,814.0
2021-07-21 10:05:00,463.15,463.15,461.8,461.81,1300.0,443.931,443.931,442.637,442.6466,1300.0
2021-07-21 10:10:00,462.03,462.21,462.03,462.21,200.0,442.8575,443.03,442.8575,443.03,200.0
2021-07-21 10:15:00,461.76,461.76,461.37,461.54,501.0,442.5987,442.5987,442.2249,442.3878,501.0
2021-07-21 10:20:00,460.52,460.61,459.58,459.58,600.0,441.4101,441.4964,440.5092,440.5092,600.0
2021-07-21 10:25:00,459.38,459.38,459.06,459.23,500.0,440.3175,440.3175,440.0107,440.1737,500.0
2021-07-21 10:30:00,458.72,458.72,457.85,458.63,700.0,439.6848,439.6848,438.8509,439.5986,700.0
2021-07-21 10:35:00,458.45,458.95,458.43,458.49,700.0,439.426,439.9053,439.4069,439.4644,700.0
2021-07-21 10:40:00,458.69,458.8,458.64,458.8,400.0,439.6561,439.7615,439.6082,439.7615,400.0
2021-07-21 10:45:00,458.82,458.82,458.06,458.06,200.0,439.7807,439.7807,439.0522,439.0522,200.0
2021-07-21 10:50:00,458.73,459.1,458.71,458.77,500.0,439.6944,440.0491,439.6753,439.7328,500.0
2021-07-21 10:55:00,459.06,459.06,458.42,458.42,300.0,440.0107,440.0107,439.3973,439.3973,300.0
2021-07-21 11:00:00,458.79,458.94,458.79,458.87,550.0,439.7519,439.8957,439.7519,439.8286,550.0
2021-07-21 11:05:00,458.54,458.54,457.79,457.79,600.0,439.5123,439.5123,438.7934,438.7934,600.0
2021-07-21 11:10:00,457.78,458.09,457.44,457.44,1138.0,438.7838,439.081,438.458,438.458,1138.0
2021-07-21 11:15:00,457.5,458.15,457.49,458.15,707.0,438.5155,439.1385,438.5059,439.1385,707.0
2021-07-21 11:20:00,458.15,458.15,458.15,458.15,0.0,439.1385,439.1385,439.1385,439.1385,0.0
2021-07-21 11:25:00,458.53,458.65,457.6,457.6,600.0,439.5027,439.6177,438.6113,438.6113,600.0
2021-07-21 11:30:00,457.58,458.11,457.58,457.96,1074.0,438.5921,439.1002,438.5921,438.9564,1074.0
2021-07-21 11:35:00,458.26,458.26,458.26,458.26,100.0,439.2439,439.2439,439.2439,439.2439,100.0
2021-07-21 11:40:00,457.86,457.86,457.85,457.86,100.0,438.8605,438.8605,438.8509,438.8605,100.0
2021-07-21 11:45:00,458.33,458.33,458.33,458.33,100.0,439.311,439.311,439.311,439.311,100.0
2021-07-21 11:50:00,458.23,458.26,457.75,457.75,585.0,439.2152,439.2439,438.7551,438.7551,585.0
2021-07-21 11:55:00,457.8,458.29,457.46,458.29,900.0,438.803,439.2727,438.4771,439.2727,900.0
2021-07-21 12:00:00,458.15,458.16,457.65,457.65,780.0,439.1385,439.1481,438.6592,438.6592,780.0
2021-07-21 12:05:00,457.55,457.73,457.55,457.73,461.0,438.5634,438.7359,438.5634,438.7359,461.0
2021-07-21 12:10:00,457.17,457.46,456.83,456.83,500.0,438.1992,438.4771,437.8733,437.8733,500.0
2021-07-21 12:15:00,456.83,457.14,456.44,456.97,2257.0,437.8733,438.1704,437.4995,438.0075,2257.0
2021-07-21 12:20:00,456.97,456.97,456.97,456.97,0.0,438.0075,438.0075,438.0075,438.0075,0.0
2021-07-21 12:25:00,456.6,456.6,456.4,456.4,502.0,437.6528,437.6528,437.4611,437.4611,502.0
2021-07-21 12:30:00,456.07,456.54,456.07,456.23,1002.0,437.1448,437.5953,437.1448,437.2982,1002.0
2021-07-21 12:35:00,456.35,457.03,456.35,456.94,1932.0,437.4132,438.065,437.4132,437.9787,1932.0
2021-07-21 12:40:00,456.76,456.87,456.75,456.87,300.0,437.8062,437.9116,437.7966,437.9116,300.0
2021-07-21 12:45:00,456.19,456.49,456.04,456.38,1101.0,437.2598,437.5474,437.1161,437.4419,1101.0
2021-07-21 12:50:00,456.38,456.38,456.38,456.38,0.0,437.4419,437.4419,437.4419,437.4419,0.0
2021-07-21 12:55:00,456.48,456.57,456.43,456.57,500.0,437.5378,437.6241,437.4899,437.6241,500.0
2021-07-21 13:00:00,457.22,457.36,457.22,457.36,216.0,438.2471,438.3813,438.2471,438.3813,216.0
2021-07-21 13:05:00,456.95,456.95,456.95,456.95,100.0,437.9883,437.9883,437.9883,437.9883,100.0
2021-07-21 13:10:00,456.89,457.16,456.59,456.59,900.0,437.9308,438.1896,437.6432,437.6432,900.0
2021-07-21 13:15:00,456.6,456.6,456.17,456.17,300.0,437.6528,437.6528,437.2407,437.2407,300.0
2021-07-21 13:20:00,456.18,456.72,456.18,456.7,703.0,437.2502,437.7678,437.2502,437.7487,703.0
2021-07-21 13:25:00,456.99,456.99,456.66,456.66,200.0,438.0266,438.0266,437.7103,437.7103,200.0
2021-07-21 13:30:00,457.02,457.11,457.02,457.11,309.0,438.0554,438.1416,438.0554,438.1416,309.0
2021-07-21 13:35:00,457.0,457.03,456.76,456.95,715.0,438.0362,438.065,437.8062,437.9883,715.0
2021-07-21 13:40:00,456.69,456.69,456.69,456.69,100.0,437.7391,437.7391,437.7391,437.7391,100.0
2021-07-21 13:45:00,456.67,456.93,456.61,456.61,619.0,437.7199,437.9691,437.6624,437.6624,619.0
2021-07-21 13:50:00,456.64,457.18,456.64,457.18,663.0,437.6912,438.2087,437.6912,438.2087,663.0
2021-07-21 13:55:00,457.05,457.05,457.0,457.0,200.0,438.0841,438.0841,438.0362,438.0362,200.0
2021-07-21 14:00:00,456.91,456.91,456.73,456.82,317.0,437.9499,437.9499,437.7774,437.8637,317.0
2021-07-21 14:05:00,456.82,456.82,456.82,456.82,0.0,437.8637,437.8637,437.8637,437.8637,0.0
2021-07-21 14:10:00,456.75,456.85,456.75,456.85,200.0,437.7966,437.8924,437.7966,437.8924,200.0
2021-07-21 14:15:00,456.58,456.83,456.58,456.83,400.0,437.6336,437.8733,437.6336,437.8733,400.0
2021-07-21 14:20:00,456.85,456.85,456.85,456.85,100.0,437.8924,437.8924,437.8924,437.8924,100.0
2021-07-21 14:25:00,456.85,456.85,456.85,456.85,0.0,437.8924,437.8924,437.8924,437.8924,0.0
2021-07-21 14:30:00,457.04,457.15,457.04,457.15,619.0,438.0746,438.18,438.0746,438.18,619.0
2021-07-21 14:35:00,457.25,457.25,457.16,457.24,300.0,438.2758,438.2758,438.1896,438.2663,300.0
2021-07-21 14:40:00,457.34,457.5,457.34,457.47,400.0,438.3621,438.5155,438.3621,438.4867,400.0
2021-07-21 14:45:00,457.84,457.84,457.84,457.84,100.0,438.8414,438.8414,438.8414,438.8414,100.0
2021-07-21 14:50:00,457.81,457.81,457.77,457.77,200.0,438.8126,438.8126,438.7743,438.7743,200.0
2021-07-21 14:55:00,457.97,458.05,457.97,458.05,300.0,438.966,439.0426,438.966,439.0426,300.0
2021-07-21 15:00:00,458.2,458.21,458.11,458.11,300.0,439.1864,439.196,439.1002,439.1002,300.0
2021-07-21 15:05:00,458.12,458.37,458.12,458.24,300.0,439.1097,439.3494,439.1097,439.2248,300.0
2021-07-21 15:10:00,458.0,458.0,457.78,457.78,1101.0,438.9947,438.9947,438.7838,438.7838,1101.0
2021-07-21 15:15:00,457.54,457.54,457.26,457.39,500.0,438.5538,438.5538,438.2854,438.41,500.0
2021-07-21 15:20:00,457.13,457.41,457.13,457.3,500.0,438.1608,438.4292,438.1608,438.3238,500.0
2021-07-21 15:25:00,457.35,457.35,456.63,456.63,500.0,438.3717,438.3717,437.6816,437.6816,500.0
2021-07-21 15:30:00,456.64,457.01,456.64,457.01,1262.0,437.6912,438.0458,437.6912,438.0458,1262.0
2021-07-21 15:35:00,457.13,457.31,457.05,457.05,700.0,438.1608,438.3334,438.0841,438.0841,700.0
2021-07-21 15:40:00,457.16,457.74,457.14,457.58,2730.0,438.1896,438.7455,438.1704,438.5921,2730.0
2021-07-21 15:45:00,457.78,457.81,457.27,457.31,900.0,438.7838,438.8126,438.295,438.3334,900.0
2021-07-21 15:50:00,456.63,457.74,456.63,457.74,5825.0,437.6816,438.7455,437.6816,438.7455,5825.0
2021-07-21 15:55:00,457.58,458.63,457.09,457.39,13719.0,438.5921,439.5986,438.1225,438.41,13719.0
2021-07-22 09:30:00,457.86,459.92,457.86,459.92,1808.0,438.8605,440.835,438.8605,440.835,1808.0
2021-07-22 09:35:00,455.28,455.28,455.14,455.16,300.0,436.3876,436.3876,436.2534,436.2726,300.0
2021-07-22 09:40:00,456.12,456.96,456.09,456.1,969.0,437.1927,437.9979,437.164,437.1736,969.0
2021-07-22 09:45:00,457.11,457.5,457.11,457.24,300.0,438.1416,438.5155,438.1416,438.2663,300.0
2021-07-22 09:50:00,456.11,456.11,455.55,455.56,300.0,437.1831,437.1831,436.6464,436.656,300.0
2021-07-22 09:55:00,454.88,454.95,454.64,454.64,500.0,436.0042,436.0713,435.7741,435.7741,500.0
2021-07-22 10:00:00,454.64,454.64,454.64,454.64,0.0,435.7741,435.7741,435.7741,435.7741,0.0
2021-07-22 10:05:00,453.76,454.32,453.33,453.34,500.0,434.9307,435.4674,434.5185,434.5281,500.0
2021-07-22 10:10:00,454.31,455.23,454.16,455.23,900.0,435.4578,436.3397,435.3141,436.3397,900.0
2021-07-22 10:15:00,455.67,455.67,455.23,455.26,400.0,436.7614,436.7614,436.3397,436.3684,400.0
2021-07-22 10:20:00,455.08,455.66,455.08,455.66,497.0,436.1959,436.7518,436.1959,436.7518,497.0
2021-07-22 10:25:00,455.35,455.35,454.58,454.58,313.0,436.4547,436.4547,435.7166,435.7166,313.0
2021-07-22 10:30:00,454.31,456.01,454.31,456.01,500.0,435.4578,437.0873,435.4578,437.0873,500.0
2021-07-22 10:35:00,455.71,455.71,455.01,455.25,877.0,436.7997,436.7997,436.1288,436.3588,877.0
2021-07-22 10:40:00,456.02,456.02,456.02,456.02,101.0,437.0969,437.0969,437.0969,437.0969,101.0
2021-07-22 10:45:00,456.18,456.18,456.18,456.18,100.0,437.2502,437.2502,437.2502,437.2502,100.0
2021-07-22 10:50:00,457.15,457.15,456.84,456.84,424.0,438.18,438.18,437.8829,437.8829,424.0
2021-07-22 10:55:00,456.68,456.88,456.34,456.6,2562.0,437.7295,437.9212,437.4036,437.6528,2562.0
2021-07-22 11:00:00,455.96,455.96,455.57,455.57,565.0,437.0394,437.0394,436.6656,436.6656,565.0
2021-07-22 11:05:00,455.79,456.3,455.78,456.3,500.0,436.8764,437.3653,436.8668,437.3653,500.0
2021-07-22 11:10:00,456.0,456.05,455.88,456.05,804.0,437.0777,437.1256,436.9627,437.1256,804.0
2021-07-22 11:15:00,456.05,456.05,456.05,456.05,0.0,437.1256,437.1256,437.1256,437.1256,0.0
2021-07-22 11:20:00,456.05,456.05,456.05,456.05,0.0,437.1256,437.1256,437.1256,437.1256,0.0
2021-07-22 11:25:00,455.85,455.93,455.84,455.93,405.0,436.9339,437.0106,436.9243,437.0106,405.0
2021-07-22 11:30:00,455.66,455.89,455.66,455.89,200.0,436.7518,436.9723,436.7518,436.9723,200.0
2021-07-22 11:35:00,454.98,454.98,454.98,454.98,100.0,436.1,436.1,436.1,436.1,100.0
2021-07-22 11:40:00,454.39,454.39,454.39,454.39,100.0,435.5345,435.5345,435.5345,435.5345,100.0
2021-07-22 11:45:00,454.63,455.03,454.63,455.03,400.0,435.7646,436.148,435.7646,436.148,400.0
2021-07-22 11:50:00,455.03,455.24,455.03,455.24,201.0,436.148,436.3492,436.148,436.3492,201.0
2021-07-22 11:55:00,455.24,455.24,455.24,455.24,0.0,436.3492,436.3492,436.3492,436.3492,0.0
2021-07-22 12:00:00,455.24,455.24,455.24,455.24,0.0,436.3492,436.3492,436.3492,436.3492,0.0
2021-07-22 12:05:00,455.24,455.24,455.24,455.24,0.0,436.3492,436.3492,436.3492,436.3492,0.0
2021-07-22 12:10:00,455.24,455.24,455.24,455.24,0.0,436.3492,436.3492,436.3492,436.3492,0.0
2021-07-22 12:15:00,454.78,455.08,454.78,455.08,300.0,435.9083,436.1959,435.9083,436.1959,300.0
2021-07-22 12:20:00,455.14,455.14,455.14,455.14,100.0,436.2534,436.2534,436.2534,436.2534,100.0
2021-07-22 12:25:00,455.14,455.14,455.14,455.14,0.0,436.2534,436.2534,436.2534,436.2534,0.0
2021-07-22 12:30:00,455.14,455.14,455.14,455.14,0.0,436.2534,436.2534,436.2534,436.2534,0.0
2021-07-22 12:35:00,455.0,455.0,455.0,455.0,100.0,436.1192,436.1192,436.1192,436.1192,100.0
2021-07-22 12:40:00,455.0,455.0,455.0,455.0,0.0,436.1192,436.1192,436.1192,436.1192,0.0
2021-07-22 12:45:00,455.31,455.39,455.1,455.15,768.0,436.4163,436.493,436.2151,436.263,768.0
2021-07-22 12:50:00,455.16,455.26,455.15,455.26,514.0,436.2726,436.3684,436.263,436.3684,514.0
2021-07-22 12:55:00,455.26,455.26,455.26,455.26,0.0,436.3684,436.3684,436.3684,436.3684,0.0
2021-07-22 13:00:00,454.93,454.93,454.83,454.83,201.0,436.0521,436.0521,435.9563,435.9563,201.0
2021-07-22 13:05:00,454.83,454.83,454.83,454.83,0.0,435.9563,435.9563,435.9563,435.9563,0.0
2021-07-22 13:10:00,454.83,454.83,454.83,454.83,0.0,435.9563,435.9563,435.9563,435.9563,0.0
2021-07-22 13:15:00,454.81,454.84,454.81,454.84,418.0,435.9371,435.9658,435.9371,435.9658,418.0
2021-07-22 13:20:00,454.91,455.1,454.9,455.1,828.0,436.0329,436.2151,436.0234,436.2151,828.0
2021-07-22 13:25:00,455.34,455.34,455.11,455.11,977.0,436.4451,436.4451,436.2246,436.2246,977.0
2021-07-22 13:30:00,455.11,455.11,455.11,455.11,0.0,436.2246,436.2246,436.2246,436.2246,0.0
2021-07-22 13:35:00,455.17,455.21,455.17,455.21,506.0,436.2822,436.3205,436.2822,436.3205,506.0
2021-07-22 13:40:00,455.12,455.44,455.12,455.44,200.0,436.2342,436.5409,436.2342,436.5409,200.0
2021-07-22 13:45:00,455.76,455.79,455.76,455.79,200.0,436.8477,436.8764,436.8477,436.8764,200.0
2021-07-22 13:50:00,455.91,455.91,455.73,455.73,500.0,436.9914,436.9914,436.8189,436.8189,500.0
2021-07-22 13:55:00,455.76,456.25,455.76,456.25,704.0,436.8477,437.3173,436.8477,437.3173,704.0
2021-07-22 14:00:00,456.25,456.25,456.25,456.25,0.0,437.3173,437.3173,437.3173,437.3173,0.0
2021-07-22 14:05:00,456.47,456.47,456.12,456.12,700.0,437.5282,437.5282,437.1927,437.1927,700.0
2021-07-22 14:10:00,455.76,455.94,455.76,455.93,253.0,436.8477,437.0202,436.8477,437.0106,253.0
2021-07-22 14:15:00,456.13,456.13,456.13,456.13,200.0,437.2023,437.2023,437.2023,437.2023,200.0
2021-07-22 14:20:00,455.42,455.42,455.42,455.42,560.0,436.5218,436.5218,436.5218,436.5218,560.0
2021-07-22 14:25:00,455.33,455.59,455.33,455.59,527.0,436.4355,436.6847,436.4355,436.6847,527.0
2021-07-22 14:30:00,455.64,455.64,455.64,455.64,100.0,436.7326,436.7326,436.7326,436.7326,100.0
2021-07-22 14:35:00,455.66,455.67,455.57,455.67,689.0,436.7518,436.7614,436.6656,436.7614,689.0
2021-07-22 14:40:00,455.31,455.31,455.14,455.14,600.0,436.4163,436.4163,436.2534,436.2534,600.0
2021-07-22 14:45:00,455.26,455.83,455.23,455.83,1000.0,436.3684,436.9148,436.3397,436.9148,1000.0
2021-07-22 14:50:00,455.83,455.83,455.83,455.83,0.0,436.9148,436.9148,436.9148,436.9148,0.0
2021-07-22 14:55:00,456.3,456.3,456.3,456.3,100.0,437.3653,437.3653,437.3653,437.3653,100.0
2021-07-22 15:00:00,456.11,456.31,456.11,456.31,236.0,437.1831,437.3748,437.1831,437.3748,236.0
2021-07-22 15:05:00,456.2,456.27,455.9,455.9,600.0,437.2694,437.3365,436.9819,436.9819,600.0
2021-07-22 15:10:00,454.83,454.83,454.83,454.83,100.0,435.9563,435.9563,435.9563,435.9563,100.0
2021-07-22 15:15:00,454.99,455.03,454.99,455.03,530.0,436.1096,436.148,436.1096,436.148,530.0
2021-07-22 15:20:00,455.18,455.33,455.03,455.33,889.0,436.2917,436.4355,436.148,436.4355,889.0
2021-07-22 15:25:00,455.21,455.21,454.73,454.73,400.0,436.3205,436.3205,435.8604,435.8604,400.0
2021-07-22 15:30:00,454.52,455.02,454.52,455.02,519.0,435.6591,436.1384,435.6591,436.1384,519.0
2021-07-22 15:35:00,455.03,455.11,455.03,455.11,784.0,436.148,436.2246,436.148,436.2246,784.0
2021-07-22 15:40:00,455.06,455.18,454.93,455.18,920.0,436.1767,436.2917,436.0521,436.2917,920.0
2021-07-22 15:45:00,455.1,455.1,454.81,454.88,800.0,436.2151,436.2151,435.9371,436.0042,800.0
2021-07-22 15:50:00,454.82,455.12,454.59,454.59,1851.0,435.9467,436.2342,435.7262,435.7262,1851.0
2021-07-22 15:55:00,454.68,454.72,454.37,454.37,7278.0,435.8125,435.8508,435.5153,435.5153,7278.0
2021-07-23 09:30:00,458.15,458.15,456.91,456.99,2640.0,439.1385,439.1385,437.9499,438.0266,2640.0
2021-07-23 09:35:00,457.66,458.13,457.54,457.55,300.0,438.6688,439.1193,438.5538,438.5634,300.0
2021-07-23 09:40:00,457.8,457.81,457.16,457.17,556.0,438.803,438.8126,438.1896,438.1992,556.0
2021-07-23 09:45:00,455.02,455.13,455.02,455.13,200.0,436.1384,436.2438,436.1384,436.2438,200.0
2021-07-23 09:50:00,455.9,455.98,453.86,453.86,800.0,436.9819,437.0585,435.0265,435.0265,800.0
2021-07-23 09:55:00,454.51,454.89,453.93,453.93,300.0,435.6495,436.0138,435.0936,435.0936,300.0
2021-07-23 10:00:00,454.97,455.29,454.81,454.81,600.0,436.0905,436.3972,435.9371,435.9371,600.0
2021-07-23 10:05:00,454.94,454.94,454.89,454.89,400.0,436.0617,436.0617,436.0138,436.0138,400.0
2021-07-23 10:10:00,456.76,456.76,456.07,456.07,601.0,437.8062,437.8062,437.1448,437.1448,601.0
2021-07-23 10:15:00,456.2,456.49,455.91,455.91,450.0,437.2694,437.5474,436.9914,436.9914,450.0
2021-07-23 10:20:00,455.0,456.0,454.99,455.74,503.0,436.1192,437.0777,436.1096,436.8285,503.0
2021-07-23 10:25:00,455.59,455.6,455.59,455.59,300.0,436.6847,436.6943,436.6847,436.6847,300.0
2021-07-23 10:30:00,455.33,455.43,454.94,454.94,500.0,436.4355,436.5314,436.0617,436.0617,500.0
2021-07-23 10:35:00,455.81,455.81,455.45,455.46,400.0,436.8956,436.8956,436.5505,436.5601,400.0
2021-07-23 10:40:00,455.93,456.04,455.53,455.72,1501.0,437.0106,437.1161,436.6272,436.8093,1501.0
2021-07-23 10:45:00,455.72,455.72,455.72,455.72,0.0,436.8093,436.8093,436.8093,436.8093,0.0
2021-07-23 10:50:00,455.75,455.75,455.74,455.75,100.0,436.8381,436.8381,436.8285,436.8381,100.0
2021-07-23 10:55:00,456.27,456.37,456.27,456.36,400.0,437.3365,437.4324,437.3365,437.4228,400.0
2021-07-23 11:00:00,456.39,456.8,456.31,456.36,4000.0,437.4515,437.8445,437.3748,437.4228,4000.0
2021-07-23 11:05:00,457.0,457.06,457.0,457.06,200.0,438.0362,438.0937,438.0362,438.0937,200.0
2021-07-23 11:10:00,457.3,457.63,457.26,457.41,2650.0,438.3238,438.6401,438.2854,438.4292,2650.0
2021-07-23 11:15:00,457.38,457.38,457.38,457.38,100.0,438.4004,438.4004,438.4004,438.4004,100.0
2021-07-23 11:20:00,457.29,457.29,457.28,457.29,100.0,438.3142,438.3142,438.3046,438.3142,100.0
2021-07-23 11:25:00,457.5,457.75,457.5,457.75,300.0,438.5155,438.7551,438.5155,438.7551,300.0
2021-07-23 11:30:00,457.92,458.07,457.8,457.8,1400.0,438.918,439.0618,438.803,438.803,1400.0
2021-07-23 11:35:00,457.8,457.8,457.8,457.8,0.0,438.803,438.803,438.803,438.803,0.0
2021-07-23 11:40:00,457.82,457.82,457.66,457.66,200.0,438.8222,438.8222,438.6688,438.6688,200.0
2021-07-23 11:45:00,457.54,457.54,457.47,457.47,200.0,438.5538,438.5538,438.4867,438.4867,200.0
2021-07-23 11:50:00,457.68,457.68,457.07,457.08,903.0,438.688,438.688,438.1033,438.1129,903.0
2021-07-23 11:55:00,456.38,456.38,456.38,456.38,100.0,437.4419,437.4419,437.4419,437.4419,100.0
2021-07-23 12:00:00,456.05,456.27,456.05,456.17,633.0,437.1256,437.3365,437.1256,437.2407,633.0
2021-07-23 12:05:00,456.3,456.35,456.09,456.09,300.0,437.3653,437.4132,437.164,437.164,300.0
2021-07-23 12:10:00,456.0,456.35,456.0,456.35,200.0,437.0777,437.4132,437.0777,437.4132,200.0
2021-07-23 12:15:00,456.44,456.5,456.16,456.16,822.0,437.4995,437.557,437.2311,437.2311,822.0
2021-07-23 12:20:00,456.33,456.41,456.24,456.24,513.0,437.394,437.4707,437.3078,437.3078,513.0
2021-07-23 12:25:00,456.23,456.23,456.23,456.23,100.0,437.2982,437.2982,437.2982,437.2982,100.0
2021-07-23 12:30:00,456.71,456.97,456.42,456.42,503.0,437.7582,438.0075,437.4803,437.4803,503.0
2021-07-23 12:35:00,456.42,456.42,456.42,456.42,0.0,437.4803,437.4803,437.4803,437.4803,0.0
2021-07-23 12:40:00,456.42,456.42,456.42,456.42,0.0,437.4803,437.4803,437.4803,437.4803,0.0
2021-07-23 12:45:00,456.42,456.42,456.42,456.42,0.0,437.4803,437.4803,437.4803,437.4803,0.0
2021-07-23 12:50:00,456.71,456.71,456.7,456.7,200.0,437.7582,437.7582,437.7487,437.7487,200.0
2021-07-23 12:55:00,457.02,457.02,457.02,457.02,179.0,438.0554,438.0554,438.0554,438.0554,179.0
2021-07-23 13:00:00,457.17,457.36,457.17,457.35,400.0,438.1992,438.3813,438.1992,438.3717,400.0
2021-07-23 13:05:00,457.62,457.65,457.55,457.55,400.0,438.6305,438.6592,438.5634,438.5634,400.0
2021-07-23 13:10:00,457.84,457.84,457.84,457.84,100.0,438.8414,438.8414,438.8414,438.8414,100.0
2021-07-23 13:15:00,457.87,457.87,457.66,457.66,1134.0,438.8701,438.8701,438.6688,438.6688,1134.0
2021-07-23 13:20:00,457.57,457.66,457.55,457.66,302.0,438.5826,438.6688,438.5634,438.6688,302.0
2021-07-23 13:25:00,457.68,457.68,457.67,457.68,100.0,438.688,438.688,438.6784,438.688,100.0
2021-07-23 13:30:00,457.77,457.77,457.77,457.77,100.0,438.7743,438.7743,438.7743,438.7743,100.0
2021-07-23 13:35:00,457.64,458.07,457.63,458.07,400.0,438.6497,439.0618,438.6401,439.0618,400.0
2021-07-23 13:40:00,458.01,458.02,458.01,458.02,336.0,439.0043,439.0139,439.0043,439.0139,336.0
2021-07-23 13:45:00,458.31,458.32,458.2,458.22,900.0,439.2919,439.3014,439.1864,439.2056,900.0
2021-07-23 13:50:00,458.12,458.12,457.48,457.48,300.0,439.1097,439.1097,438.4963,438.4963,300.0
2021-07-23 13:55:00,457.48,457.48,457.48,457.48,0.0,438.4963,438.4963,438.4963,438.4963,0.0
2021-07-23 14:00:00,457.7,457.7,457.43,457.61,909.0,438.7072,438.7072,438.4484,438.6209,909.0
2021-07-23 14:05:00,457.6,457.75,457.6,457.75,200.0,438.6113,438.7551,438.6113,438.7551,200.0
2021-07-23 14:10:00,457.75,457.75,457.75,457.75,0.0,438.7551,438.7551,438.7551,438.7551,0.0
2021-07-23 14:15:00,457.87,457.87,457.74,457.77,400.0,438.8701,438.8701,438.7455,438.7743,400.0
2021-07-23 14:20:00,457.77,457.77,457.77,457.77,0.0,438.7743,438.7743,438.7743,438.7743,0.0
2021-07-23 14:25:00,457.7,458.32,457.63,458.32,600.0,438.7072,439.3014,438.6401,439.3014,600.0
2021-07-23 14:30:00,458.23,458.23,458.21,458.21,200.0,439.2152,439.2152,439.196,439.196,200.0
2021-07-23 14:35:00,458.24,458.24,458.24,458.24,200.0,439.2248,439.2248,439.2248,439.2248,200.0
2021-07-23 14:40:00,458.16,458.16,458.14,458.14,300.0,439.1481,439.1481,439.1289,439.1289,300.0
2021-07-23 14:45:00,458.14,458.14,458.14,458.14,0.0,439.1289,439.1289,439.1289,439.1289,0.0
2021-07-23 14:50:00,458.14,458.14,458.14,458.14,0.0,439.1289,439.1289,439.1289,439.1289,0.0
2021-07-23 14:55:00,458.12,458.12,457.46,457.49,700.0,439.1097,439.1097,438.4771,438.5059,700.0
2021-07-23 15:00:00,457.69,457.71,457.46,457.5,1922.0,438.6976,438.7168,438.4771,438.5155,1922.0
2021-07-23 15:05:00,457.51,457.51,457.18,457.18,1550.0,438.5251,438.5251,438.2087,438.2087,1550.0
2021-07-23 15:10:00,457.01,457.01,456.86,456.9,505.0,438.0458,438.0458,437.902,437.9404,505.0
2021-07-23 15:15:00,456.99,456.99,456.99,456.99,100.0,438.0266,438.0266,438.0266,438.0266,100.0
2021-07-23 15:20:00,457.04,457.04,456.87,456.88,200.0,438.0746,438.0746,437.9116,437.9212,200.0
2021-07-23 15:25:00,457.04,457.06,457.04,457.06,300.0,438.0746,438.0937,438.0746,438.0937,300.0
2021-07-23 15:30:00,457.93,457.93,457.93,457.93,100.0,438.9276,438.9276,438.9276,438.9276,100.0
2021-07-23 15:35:00,457.93,457.93,457.93,457.93,0.0,438.9276,438.9276,438.9276,438.9276,0.0
2021-07-23 15:40:00,458.91,459.07,458.61,459.07,800.0,439.867,440.0203,439.5794,440.0203,800.0
2021-07-23 15:45:00,459.11,459.22,458.95,458.95,703.0,440.0587,440.1641,439.9053,439.9053,703.0
2021-07-23 15:50:00,459.08,459.32,458.78,458.89,1301.0,440.0299,440.2599,439.7424,439.8478,1301.0
2021-07-23 15:55:00,458.93,459.33,458.52,458.82,5149.0,439.8861,440.2695,439.4931,439.7807,5149.0
2021-07-26 09:30:00,456.94,456.94,456.94,456.94,1892.0,437.9787,437.9787,437.9787,437.9787,1892.0
2021-07-26 09:35:00,456.39,456.39,456.39,456.39,100.0,437.4515,437.4515,437.4515,437.4515,100.0
2021-07-26 09:40:00,456.33,456.5,456.15,456.31,400.0,437.394,437.557,437.2215,437.3748,400.0
2021-07-26 09:45:00,456.46,456.46,456.42,456.42,200.0,437.5186,437.5186,437.4803,437.4803,200.0
2021-07-26 09:50:00,455.07,455.49,454.58,455.31,400.0,436.1863,436.5889,435.7166,436.4163,400.0
2021-07-26 09:55:00,454.56,455.09,454.55,455.09,200.0,435.6975,436.2055,435.6879,436.2055,200.0
2021-07-26 10:00:00,454.73,454.73,453.52,453.52,601.0,435.8604,435.8604,434.7006,434.7006,601.0
2021-07-26 10:05:00,453.56,454.27,453.13,453.69,1503.0,434.739,435.4195,434.3268,434.8636,1503.0
2021-07-26 10:10:00,453.59,454.34,453.21,454.33,1953.0,434.7677,435.4866,434.4035,435.477,1953.0
2021-07-26 10:15:00,454.67,454.71,454.67,454.71,200.0,435.8029,435.8412,435.8029,435.8412,200.0
2021-07-26 10:20:00,454.71,454.71,454.71,454.71,0.0,435.8412,435.8412,435.8412,435.8412,0.0
2021-07-26 10:25:00,454.36,454.36,454.24,454.35,300.0,435.5058,435.5058,435.3907,435.4962,300.0
2021-07-26 10:30:00,454.29,454.29,453.23,453.39,962.0,435.4387,435.4387,434.4227,434.576,962.0
2021-07-26 10:35:00,453.9,453.91,453.4,453.73,805.0,435.0649,435.0744,434.5856,434.9019,805.0
2021-07-26 10:40:00,453.92,454.56,453.86,453.91,700.0,435.084,435.6975,435.0265,435.0744,700.0
2021-07-26 10:45:00,454.39,455.46,454.39,455.46,300.0,435.5345,436.5601,435.5345,436.5601,300.0
2021-07-26 10:50:00,455.54,456.64,455.53,456.64,300.0,436.6368,437.6912,436.6272,437.6912,300.0
2021-07-26 10:55:00,456.64,456.64,455.83,455.89,4950.0,437.6912,437.6912,436.9148,436.9723,4950.0
2021-07-26 11:00:00,455.83,455.93,455.83,455.84,300.0,436.9148,437.0106,436.9148,436.9243,300.0
2021-07-26 11:05:00,456.18,456.18,456.18,456.18,205.0,437.2502,437.2502,437.2502,437.2502,205.0
2021-07-26 11:10:00,456.81,456.81,456.72,456.72,200.0,437.8541,437.8541,437.7678,437.7678,200.0
2021-07-26 11:15:00,456.64,456.71,456.64,456.71,306.0,437.6912,437.7582,437.6912,437.7582,306.0
2021-07-26 11:20:00,457.19,457.54,457.18,457.54,709.0,438.2183,438.5538,438.2087,438.5538,709.0
2021-07-26 11:25:00,457.4,457.53,456.99,457.35,700.0,438.4196,438.5442,438.0266,438.3717,700.0
2021-07-26 11:30:00,457.34,457.63,457.27,457.51,930.0,438.3621,438.6401,438.295,438.5251,930.0
2021-07-26 11:35:00,457.93,458.14,457.7,457.7,500.0,438.9276,439.1289,438.7072,438.7072,500.0
2021-07-26 11:40:00,457.43,457.43,457.37,457.37,200.0,438.4484,438.4484,438.3909,438.3909,200.0
2021-07-26 11:45:00,457.02,457.02,457.02,457.02,100.0,438.0554,438.0554,438.0554,438.0554,100.0
2021-07-26 11:50:00,456.78,456.78,456.77,456.78,100.0,437.8253,437.8253,437.8158,437.8253,100.0
2021-07-26 11:55:00,457.01,457.01,457.01,457.01,100.0,438.0458,438.0458,438.0458,438.0458,100.0
2021-07-26 12:00:00,456.82,457.01,456.69,457.01,499.0,437.8637,438.0458,437.7391,438.0458,499.0
2021-07-26 12:05:00,456.98,456.98,456.97,456.98,100.0,438.017,438.017,438.0075,438.017,100.0
2021-07-26 12:10:00,456.98,456.98,456.98,456.98,0.0,438.017,438.017,438.017,438.017,0.0
2021-07-26 12:15:00,456.98,456.98,456.98,456.98,0.0,438.017,438.017,438.017,438.017,0.0
2021-07-26 12:20:00,457.1,457.1,456.94,456.94,403.0,438.1321,438.1321,437.9787,437.9787,403.0
2021-07-26 12:25:00,456.94,456.94,456.94,456.94,0.0,437.9787,437.9787,437.9787,437.9787,0.0
2021-07-26 12:30:00,457.23,457.76,457.23,457.34,801.0,438.2567,438.7647,438.2567,438.3621,801.0
2021-07-26 12:35:00,457.6,457.95,457.48,457.66,500.0,438.6113,438.9468,438.4963,438.6688,500.0
2021-07-26 12:40:00,457.68,457.68,457.35,457.44,300.0,438.688,438.688,438.3717,438.458,300.0
2021-07-26 12:45:00,457.33,457.33,457.19,457.19,490.0,438.3525,438.3525,438.2183,438.2183,490.0
2021-07-26 12:50:00,457.1,457.21,457.1,457.21,405.0,438.1321,438.2375,438.1321,438.2375,405.0
2021-07-26 12:55:00,457.01,457.01,456.98,456.98,200.0,438.0458,438.0458,438.017,438.017,200.0
2021-07-26 13:00:00,457.04,457.04,457.03,457.04,100.0,438.0746,438.0746,438.065,438.0746,100.0
2021-07-26 13:05:00,457.23,457.64,457.23,457.64,449.0,438.2567,438.6497,438.2567,438.6497,449.0
2021-07-26 13:10:00,457.64,457.64,457.64,457.64,0.0,438.6497,438.6497,438.6497,438.6497,0.0
2021-07-26 13:15:00,457.64,457.64,457.64,457.64,0.0,438.6497,438.6497,438.6497,438.6497,0.0
2021-07-26 13:20:00,457.35,457.35,457.12,457.12,200.0,438.3717,438.3717,438.1512,438.1512,200.0
2021-07-26 13:25:00,457.06,457.08,456.69,456.7,400.0,438.0937,438.1129,437.7391,437.7487,400.0
2021-07-26 13:30:00,456.59,456.59,456.59,456.59,100.0,437.6432,437.6432,437.6432,437.6432,100.0
2021-07-26 13:35:00,456.59,456.59,456.59,456.59,0.0,437.6432,437.6432,437.6432,437.6432,0.0
2021-07-26 13:40:00,456.41,456.73,456.41,456.58,608.0,437.4707,437.7774,437.4707,437.6336,608.0
2021-07-26 13:45:00,456.28,456.55,456.25,456.55,300.0,437.3461,437.6049,437.3173,437.6049,300.0
2021-07-26 13:50:00,457.02,457.02,457.02,457.02,302.0,438.0554,438.0554,438.0554,438.0554,302.0
2021-07-26 13:55:00,456.87,457.32,456.78,457.32,606.0,437.9116,438.3429,437.8253,438.3429,606.0
2021-07-26 14:00:00,457.5,457.57,457.5,457.57,200.0,438.5155,438.5826,438.5155,438.5826,200.0
2021-07-26 14:05:00,457.35,457.35,457.34,457.35,100.0,438.3717,438.3717,438.3621,438.3717,100.0
2021-07-26 14:10:00,457.53,457.53,457.53,457.53,100.0,438.5442,438.5442,438.5442,438.5442,100.0
2021-07-26 14:15:00,457.79,457.99,457.79,457.99,500.0,438.7934,438.9851,438.7934,438.9851,500.0
2021-07-26 14:20:00,457.91,457.95,457.72,457.95,973.0,438.9085,438.9468,438.7263,438.9468,973.0
2021-07-26 14:25:00,457.95,457.95,457.95,457.95,0.0,438.9468,438.9468,438.9468,438.9468,0.0
2021-07-26 14:30:00,457.75,457.82,457.71,457.71,403.0,438.7551,438.8222,438.7168,438.7168,403.0
2021-07-26 14:35:00,457.51,457.51,457.34,457.34,720.0,438.5251,438.5251,438.3621,438.3621,720.0
2021-07-26 14:40:00,457.58,457.58,457.37,457.5,543.0,438.5921,438.5921,438.3909,438.5155,543.0
2021-07-26 14:45:00,457.32,457.67,457.32,457.67,553.0,438.3429,438.6784,438.3429,438.6784,553.0
2021-07-26 14:50:00,457.67,457.67,457.67,457.67,0.0,438.6784,438.6784,438.6784,438.6784,0.0
2021-07-26 14:55:00,457.67,457.67,457.67,457.67,0.0,438.6784,438.6784,438.6784,438.6784,0.0
2021-07-26 15:00:00,457.86,458.08,457.86,457.86,942.0,438.8605,439.0714,438.8605,438.8605,942.0
2021-07-26 15:05:00,457.79,457.79,457.21,457.21,902.0,438.7934,438.7934,438.2375,438.2375,902.0
2021-07-26 15:10:00,457.21,457.21,456.9,457.03,800.0,438.2375,438.2375,437.9404,438.065,800.0
2021-07-26 15:15:00,457.17,457.32,457.02,457.32,409.0,438.1992,438.3429,438.0554,438.3429,409.0
2021-07-26 15:20:00,457.44,457.92,457.44,457.83,603.0,438.458,438.918,438.458,438.8318,603.0
2021-07-26 15:25:00,457.84,457.84,457.34,457.34,1162.0,438.8414,438.8414,438.3621,438.3621,1162.0
2021-07-26 15:30:00,457.21,457.23,456.68,456.79,1184.0,438.2375,438.2567,437.7295,437.8349,1184.0
2021-07-26 15:35:00,456.92,456.92,456.49,456.8,1934.0,437.9595,437.9595,437.5474,437.8445,1934.0
2021-07-26 15:40:00,456.7,456.79,456.53,456.53,1000.0,437.7487,437.8349,437.5857,437.5857,1000.0
2021-07-26 15:45:00,456.29,456.53,456.24,456.4,1308.0,437.3557,437.5857,437.3078,437.4611,1308.0
2021-07-26 15:50:00,456.23,456.42,455.08,455.87,6705.0,437.2982,437.4803,436.1959,436.9531,6705.0
2021-07-26 15:55:00,455.77,456.75,455.59,456.75,18440.0,436.8573,437.7966,436.6847,437.7966,18440.0
2021-07-27 09:30:00,456.09,456.09,455.18,455.38,3459.0,437.164,437.164,436.2917,436.4834,3459.0
2021-07-27 09:35:00,454.08,455.26,451.96,451.96,1300.0,435.2374,436.3684,433.2054,433.2054,1300.0
2021-07-27 09:40:00,451.96,451.96,451.96,451.96,0.0,433.2054,433.2054,433.2054,433.2054,0.0
2021-07-27 09:45:00,453.44,453.59,453.23,453.24,300.0,434.6239,434.7677,434.4227,434.4322,300.0
2021-07-27 09:50:00,454.26,454.26,454.26,454.26,100.0,435.4099,435.4099,435.4099,435.4099,100.0
2021-07-27 09:55:00,455.23,455.23,455.23,455.23,100.0,436.3397,436.3397,436.3397,436.3397,100.0
2021-07-27 10:00:00,456.25,456.71,455.92,456.31,833.0,437.3173,437.7582,437.001,437.3748,833.0
2021-07-27 10:05:00,456.38,456.38,455.72,456.13,400.0,437.4419,437.4419,436.8093,437.2023,400.0
2021-07-27 10:10:00,455.51,455.66,455.51,455.63,300.0,436.608,436.7518,436.608,436.7231,300.0
2021-07-27 10:15:00,455.64,456.74,455.27,456.5,4900.0,436.7326,437.787,436.378,437.557,4900.0
2021-07-27 10:20:00,456.64,456.64,456.34,456.34,5300.0,437.6912,437.6912,437.4036,437.4036,5300.0
2021-07-27 10:25:00,456.2,456.5,455.99,455.99,1000.0,437.2694,437.557,437.0681,437.0681,1000.0
2021-07-27 10:30:00,456.4,456.69,456.21,456.52,613.0,437.4611,437.7391,437.279,437.5761,613.0
2021-07-27 10:35:00,456.88,457.46,456.71,456.95,1600.0,437.9212,438.4771,437.7582,437.9883,1600.0
2021-07-27 10:40:00,457.96,458.24,457.83,458.24,763.0,438.9564,439.2248,438.8318,439.2248,763.0
2021-07-27 10:45:00,458.08,458.08,458.08,458.08,100.0,439.0714,439.0714,439.0714,439.0714,100.0
2021-07-27 10:50:00,457.97,458.52,457.97,458.52,200.0,438.966,439.4931,438.966,439.4931,200.0
2021-07-27 10:55:00,458.52,458.52,458.52,458.52,0.0,439.4931,439.4931,439.4931,439.4931,0.0
2021-07-27 11:00:00,458.18,458.78,458.15,458.16,603.0,439.1672,439.7424,439.1385,439.1481,603.0
2021-07-27 11:05:00,458.53,458.53,457.98,458.02,475.0,439.5027,439.5027,438.9755,439.0139,475.0
2021-07-27 11:10:00,458.04,458.04,457.53,457.53,200.0,439.0331,439.0331,438.5442,438.5442,200.0
2021-07-27 11:15:00,457.31,457.32,457.3,457.32,200.0,438.3334,438.3429,438.3238,438.3429,200.0
2021-07-27 11:20:00,457.29,457.29,457.29,457.29,100.0,438.3142,438.3142,438.3142,438.3142,100.0
2021-07-27 11:25:00,456.61,456.61,456.03,456.38,853.0,437.6624,437.6624,437.1065,437.4419,853.0
2021-07-27 11:30:00,455.96,455.96,455.96,455.96,100.0,437.0394,437.0394,437.0394,437.0394,100.0
2021-07-27 11:35:00,455.86,456.3,455.86,456.18,600.0,436.9435,437.3653,436.9435,437.2502,600.0
2021-07-27 11:40:00,456.14,456.14,455.57,455.93,800.0,437.2119,437.2119,436.6656,437.0106,800.0
2021-07-27 11:45:00,455.94,455.94,455.94,455.94,100.0,437.0202,437.0202,437.0202,437.0202,100.0
2021-07-27 11:50:00,456.11,456.34,456.07,456.11,906.0,437.1831,437.4036,437.1448,437.1831,906.0
2021-07-27 11:55:00,456.1,456.54,455.35,455.35,863.0,437.1736,437.5953,436.4547,436.4547,863.0
2021-07-27 12:00:00,454.76,454.78,454.53,454.63,500.0,435.8892,435.9083,435.6687,435.7646,500.0
2021-07-27 12:05:00,454.39,454.58,454.12,454.58,1101.0,435.5345,435.7166,435.2757,435.7166,1101.0
2021-07-27 12:10:00,454.21,454.21,453.28,453.28,573.0,435.362,435.362,434.4706,434.4706,573.0
2021-07-27 12:15:00,453.28,453.28,453.28,453.28,0.0,434.4706,434.4706,434.4706,434.4706,0.0
2021-07-27 12:20:00,453.75,453.94,453.25,453.26,920.0,434.9211,435.1032,434.4418,434.4514,920.0
2021-07-27 12:25:00,453.42,453.61,453.19,453.49,1201.0,434.6048,434.7869,434.3843,434.6719,1201.0
2021-07-27 12:30:00,453.29,453.29,453.11,453.17,600.0,434.4802,434.4802,434.3076,434.3651,600.0
2021-07-27 12:35:00,453.45,453.59,453.38,453.59,1200.0,434.6335,434.7677,434.5664,434.7677,1200.0
2021-07-27 12:40:00,453.61,453.88,453.6,453.71,2440.0,434.7869,435.0457,434.7773,434.8827,2440.0
2021-07-27 12:45:00,453.44,453.46,453.44,453.46,200.0,434.6239,434.6431,434.6239,434.6431,200.0
2021-07-27 12:50:00,453.14,453.79,453.14,453.54,1675.0,434.3364,434.9594,434.3364,434.7198,1675.0
2021-07-27 12:55:00,453.29,453.52,453.25,453.52,300.0,434.4802,434.7006,434.4418,434.7006,300.0
2021-07-27 13:00:00,453.55,453.58,453.54,453.54,400.0,434.7294,434.7581,434.7198,434.7198,400.0
2021-07-27 13:05:00,453.54,453.54,453.54,453.54,0.0,434.7198,434.7198,434.7198,434.7198,0.0
2021-07-27 13:10:00,453.98,453.98,453.98,453.98,100.0,435.1415,435.1415,435.1415,435.1415,100.0
2021-07-27 13:15:00,453.87,454.59,453.76,454.59,906.0,435.0361,435.7262,434.9307,435.7262,906.0
2021-07-27 13:20:00,454.5,454.59,454.5,454.59,400.0,435.64,435.7262,435.64,435.7262,400.0
2021-07-27 13:25:00,454.41,454.5,454.41,454.5,300.0,435.5537,435.64,435.5537,435.64,300.0
2021-07-27 13:30:00,454.45,454.45,454.27,454.36,1157.0,435.592,435.592,435.4195,435.5058,1157.0
2021-07-27 13:35:00,454.61,454.89,454.61,454.89,400.0,435.7454,436.0138,435.7454,436.0138,400.0
2021-07-27 13:40:00,454.99,454.99,454.57,454.8,700.0,436.1096,436.1096,435.707,435.9275,700.0
2021-07-27 13:45:00,454.57,454.65,454.56,454.65,327.0,435.707,435.7837,435.6975,435.7837,327.0
2021-07-27 13:50:00,454.56,454.92,454.56,454.92,500.0,435.6975,436.0425,435.6975,436.0425,500.0
2021-07-27 13:55:00,454.69,454.69,454.36,454.37,400.0,435.8221,435.8221,435.5058,435.5153,400.0
2021-07-27 14:00:00,454.43,454.6,454.34,454.59,900.0,435.5729,435.7358,435.4866,435.7262,900.0
2021-07-27 14:05:00,454.55,454.64,454.54,454.54,350.0,435.6879,435.7741,435.6783,435.6783,350.0
2021-07-27 14:10:00,454.65,455.23,454.65,455.23,1002.0,435.7837,436.3397,435.7837,436.3397,1002.0
2021-07-27 14:15:00,455.3,455.3,455.17,455.17,311.0,436.4068,436.4068,436.2822,436.2822,311.0
2021-07-27 14:20:00,455.13,455.2,455.13,455.2,503.0,436.2438,436.3109,436.2438,436.3109,503.0
2021-07-27 14:25:00,455.23,455.47,455.23,455.45,1300.0,436.3397,436.5697,436.3397,436.5505,1300.0
2021-07-27 14:30:00,455.5,455.5,454.65,454.65,1134.0,436.5985,436.5985,435.7837,435.7837,1134.0
2021-07-27 14:35:00,454.77,454.9,454.77,454.79,513.0,435.8988,436.0234,435.8988,435.9179,513.0
2021-07-27 14:40:00,454.64,454.64,454.53,454.53,300.0,435.7741,435.7741,435.6687,435.6687,300.0
2021-07-27 14:45:00,454.72,455.19,454.72,455.16,1133.0,435.8508,436.3013,435.8508,436.2726,1133.0
2021-07-27 14:50:00,454.98,454.98,454.43,454.43,200.0,436.1,436.1,435.5729,435.5729,200.0
2021-07-27 14:55:00,454.35,454.57,454.35,454.56,400.0,435.4962,435.707,435.4962,435.6975,400.0
2021-07-27 15:00:00,454.62,455.05,454.56,454.7,1253.0,435.755,436.1671,435.6975,435.8317,1253.0
2021-07-27 15:05:00,454.75,454.81,454.66,454.75,1042.0,435.8796,435.9371,435.7933,435.8796,1042.0
2021-07-27 15:10:00,454.63,454.78,454.59,454.78,318.0,435.7646,435.9083,435.7262,435.9083,318.0
2021-07-27 15:15:00,454.77,454.95,454.76,454.95,927.0,435.8988,436.0713,435.8892,436.0713,927.0
2021-07-27 15:20:00,454.79,455.15,454.79,455.15,500.0,435.9179,436.263,435.9179,436.263,500.0
2021-07-27 15:25:00,455.2,455.31,455.17,455.17,800.0,436.3109,436.4163,436.2822,436.2822,800.0
2021-07-27 15:30:00,455.33,455.41,455.08,455.41,2053.0,436.4355,436.5122,436.1959,436.5122,2053.0
2021-07-27 15:35:00,455.1,455.41,455.1,455.41,1301.0,436.2151,436.5122,436.2151,436.5122,1301.0
2021-07-27 15:40:00,455.29,455.95,455.29,455.91,1527.0,436.3972,437.0298,436.3972,436.9914,1527.0
2021-07-27 15:45:00,456.17,456.85,455.91,456.82,2509.0,437.2407,437.8924,436.9914,437.8637,2509.0
2021-07-27 15:50:00,456.68,457.18,456.1,456.28,4461.0,437.7295,438.2087,437.1736,437.3461,4461.0
2021-07-27 15:55:00,456.29,456.87,456.15,456.17,9591.0,437.3557,437.9116,437.2215,437.2407,9591.0
2021-07-28 09:30:00,456.02,457.36,455.67,457.36,1714.0,437.0969,438.3813,436.7614,438.3813,1714.0
2021-07-28 09:35:00,456.7,457.75,456.7,457.29,900.0,437.7487,438.7551,437.7487,438.3142,900.0
2021-07-28 09:40:00,457.29,457.29,457.29,457.29,0.0,438.3142,438.3142,438.3142,438.3142,0.0
2021-07-28 09:45:00,456.82,457.23,455.84,455.84,600.0,437.8637,438.2567,436.9243,436.9243,600.0
2021-07-28 09:50:00,455.35,455.35,455.18,455.18,300.0,436.4547,436.4547,436.2917,436.2917,300.0
2021-07-28 09:55:00,455.18,455.18,455.18,455.18,0.0,436.2917,436.2917,436.2917,436.2917,0.0
2021-07-28 10:00:00,455.1,455.1,454.06,454.06,544.0,436.2151,436.2151,435.2182,435.2182,544.0
2021-07-28 10:05:00,452.98,452.98,452.33,452.34,502.0,434.183,434.183,433.56,433.5696,502.0
2021-07-28 10:10:00,452.06,452.06,451.74,451.75,1516.0,433.3012,433.3012,432.9945,433.0041,1516.0
2021-07-28 10:15:00,452.03,452.03,451.1,451.25,1120.0,433.2725,433.2725,432.381,432.5248,1120.0
2021-07-28 10:20:00,451.12,451.19,450.95,451.08,700.0,432.4002,432.4673,432.2373,432.3619,700.0
2021-07-28 10:25:00,450.81,452.23,450.81,451.55,1906.0,432.1031,433.4642,432.1031,432.8124,1906.0
2021-07-28 10:30:00,451.16,451.6,450.92,451.6,1700.0,432.4386,432.8603,432.2085,432.8603,1700.0
2021-07-28 10:35:00,451.6,451.6,450.91,450.94,4034.0,432.8603,432.8603,432.1989,432.2277,4034.0
2021-07-28 10:40:00,450.0,450.0,449.07,449.07,300.0,431.3267,431.3267,430.4353,430.4353,300.0
2021-07-28 10:45:00,448.91,449.91,448.89,449.28,1100.0,430.2819,431.2404,430.2627,430.6366,1100.0
2021-07-28 10:50:00,449.31,449.94,448.43,449.94,2205.0,430.6653,431.2692,429.8218,431.2692,2205.0
2021-07-28 10:55:00,450.2,450.43,450.2,450.43,260.0,431.5184,431.7388,431.5184,431.7388,260.0
2021-07-28 11:00:00,450.64,450.91,450.25,450.91,1300.0,431.9401,432.1989,431.5663,432.1989,1300.0
2021-07-28 11:05:00,450.96,451.15,450.76,450.76,818.0,432.2469,432.429,432.0552,432.0552,818.0
2021-07-28 11:10:00,450.94,451.35,450.94,451.33,1100.0,432.2277,432.6207,432.2277,432.6015,1100.0
2021-07-28 11:15:00,451.22,451.22,450.95,451.09,1799.0,432.4961,432.4961,432.2373,432.3715,1799.0
2021-07-28 11:20:00,451.07,451.08,450.51,450.94,1398.0,432.3523,432.3619,431.8155,432.2277,1398.0
2021-07-28 11:25:00,450.63,450.63,450.5,450.6,400.0,431.9305,431.9305,431.8059,431.9018,400.0
2021-07-28 11:30:00,450.61,450.73,450.59,450.59,901.0,431.9114,432.0264,431.8922,431.8922,901.0
2021-07-28 11:35:00,450.47,452.06,450.42,452.06,1900.0,431.7772,433.3012,431.7293,433.3012,1900.0
2021-07-28 11:40:00,452.44,452.44,452.36,452.36,300.0,433.6654,433.6654,433.5888,433.5888,300.0
2021-07-28 11:45:00,453.35,453.69,453.35,453.69,300.0,434.5377,434.8636,434.5377,434.8636,300.0
2021-07-28 11:50:00,453.97,454.19,453.97,454.18,300.0,435.1319,435.3428,435.1319,435.3332,300.0
2021-07-28 11:55:00,454.6,454.69,453.98,454.57,2302.0,435.7358,435.8221,435.1415,435.707,2302.0
2021-07-28 12:00:00,454.61,455.9,454.61,455.81,2100.0,435.7454,436.9819,435.7454,436.8956,2100.0
2021-07-28 12:05:00,455.74,456.12,455.58,456.12,1589.0,436.8285,437.1927,436.6751,437.1927,1589.0
2021-07-28 12:10:00,455.81,455.81,455.12,455.12,891.0,436.8956,436.8956,436.2342,436.2342,891.0
2021-07-28 12:15:00,454.96,455.08,454.83,454.83,2000.0,436.0809,436.1959,435.9563,435.9563,2000.0
2021-07-28 12:20:00,454.9,454.99,454.44,454.99,1847.0,436.0234,436.1096,435.5824,436.1096,1847.0
2021-07-28 12:25:00,454.65,454.97,454.37,454.56,2701.0,435.7837,436.0905,435.5153,435.6975,2701.0
2021-07-28 12:30:00,454.15,454.88,454.02,454.58,3604.0,435.3045,436.0042,435.1799,435.7166,3604.0
2021-07-28 12:35:00,454.65,454.65,454.59,454.6,300.0,435.7837,435.7837,435.7262,435.7358,300.0
2021-07-28 12:40:00,454.26,454.26,454.2,454.2,200.0,435.4099,435.4099,435.3524,435.3524,200.0
2021-07-28 12:45:00,454.2,454.2,454.2,454.2,0.0,435.3524,435.3524,435.3524,435.3524,0.0
2021-07-28 12:50:00,453.73,453.73,453.65,453.65,523.0,434.9019,434.9019,434.8252,434.8252,523.0
2021-07-28 12:55:00,453.17,453.17,452.69,452.78,400.0,434.3651,434.3651,433.9051,433.9913,400.0
2021-07-28 13:00:00,452.68,452.68,452.33,452.33,200.0,433.8955,433.8955,433.56,433.56,200.0
2021-07-28 13:05:00,452.34,452.6,452.34,452.44,410.0,433.5696,433.8188,433.5696,433.6654,410.0
2021-07-28 13:10:00,452.68,452.86,452.68,452.86,200.0,433.8955,434.068,433.8955,434.068,200.0
2021-07-28 13:15:00,452.79,452.79,452.71,452.71,200.0,434.0009,434.0009,433.9242,433.9242,200.0
2021-07-28 13:20:00,452.58,452.58,452.41,452.42,703.0,433.7996,433.7996,433.6367,433.6463,703.0
2021-07-28 13:25:00,452.41,452.41,452.29,452.4,800.0,433.6367,433.6367,433.5217,433.6271,800.0
2021-07-28 13:30:00,451.9,452.16,451.86,452.16,600.0,433.1478,433.3971,433.1095,433.3971,600.0
2021-07-28 13:35:00,452.26,452.26,452.26,452.26,200.0,433.4929,433.4929,433.4929,433.4929,200.0
2021-07-28 13:40:00,452.0,452.42,452.0,452.42,500.0,433.2437,433.6463,433.2437,433.6463,500.0
2021-07-28 13:45:00,452.72,452.72,452.71,452.72,100.0,433.9338,433.9338,433.9242,433.9338,100.0
2021-07-28 13:50:00,452.6,452.63,452.58,452.63,300.0,433.8188,433.8476,433.7996,433.8476,300.0
2021-07-28 13:55:00,452.63,452.63,452.63,452.63,0.0,433.8476,433.8476,433.8476,433.8476,0.0
2021-07-28 14:00:00,453.27,453.27,452.91,453.27,400.0,434.461,434.461,434.1159,434.461,400.0
2021-07-28 14:05:00,452.46,452.46,452.46,452.46,100.0,433.6846,433.6846,433.6846,433.6846,100.0
2021-07-28 14:10:00,452.9,453.81,452.89,453.81,849.0,434.1063,434.9786,434.0968,434.9786,849.0
2021-07-28 14:15:00,454.04,454.04,454.04,454.04,100.0,435.199,435.199,435.199,435.199,100.0
2021-07-28 14:20:00,454.44,455.02,454.4,454.97,700.0,435.5824,436.1384,435.5441,436.0905,700.0
2021-07-28 14:25:00,455.19,455.21,454.97,454.97,702.0,436.3013,436.3205,436.0905,436.0905,702.0
2021-07-28 14:30:00,454.92,455.24,454.84,455.13,718.0,436.0425,436.3492,435.9658,436.2438,718.0
2021-07-28 14:35:00,454.99,455.21,454.91,455.21,686.0,436.1096,436.3205,436.0329,436.3205,686.0
2021-07-28 14:40:00,455.23,455.5,454.98,455.5,700.0,436.3397,436.5985,436.1,436.5985,700.0
2021-07-28 14:45:00,455.49,455.49,455.49,455.49,100.0,436.5889,436.5889,436.5889,436.5889,100.0
2021-07-28 14:50:00,455.66,455.76,455.33,455.51,982.0,436.7518,436.8477,436.4355,436.608,982.0
2021-07-28 14:55:00,455.56,456.29,455.42,455.69,1201.0,436.656,437.3557,436.5218,436.7806,1201.0
2021-07-28 15:00:00,455.93,455.93,455.36,455.36,300.0,437.0106,437.0106,436.4643,436.4643,300.0
2021-07-28 15:05:00,455.03,455.05,454.87,454.91,447.0,436.148,436.1671,435.9946,436.0329,447.0
2021-07-28 15:10:00,455.1,455.1,454.78,454.9,825.0,436.2151,436.2151,435.9083,436.0234,825.0
2021-07-28 15:15:00,454.89,454.89,454.61,454.71,1101.0,436.0138,436.0138,435.7454,435.8412,1101.0
2021-07-28 15:20:00,454.57,454.57,454.22,454.22,606.0,435.707,435.707,435.3716,435.3716,606.0
2021-07-28 15:25:00,454.29,454.45,454.29,454.32,432.0,435.4387,435.592,435.4387,435.4674,432.0
2021-07-28 15:30:00,454.56,454.67,454.25,454.4,2300.0,435.6975,435.8029,435.4003,435.5441,2300.0
2021-07-28 15:35:00,454.3,454.66,454.2,454.66,1412.0,435.4483,435.7933,435.3524,435.7933,1412.0
2021-07-28 15:40:00,454.6,454.94,454.49,454.94,1762.0,435.7358,436.0617,435.6304,436.0617,1762.0
2021-07-28 15:45:00,454.85,454.96,454.4,454.51,2920.0,435.9754,436.0809,435.5441,435.6495,2920.0
2021-07-28 15:50:00,454.61,454.81,454.33,454.52,3617.0,435.7454,435.9371,435.477,435.6591,3617.0
2021-07-28 15:55:00,454.48,454.48,453.58,453.58,7943.0,435.6208,435.6208,434.7581,434.7581,7943.0
2021-07-29 09:30:00,456.84,456.84,456.84,456.84,2146.0,437.8829,437.8829,437.8829,437.8829,2146.0
2021-07-29 09:35:00,456.09,456.09,455.89,455.92,500.0,437.164,437.164,436.9723,437.001,500.0
2021-07-29 09:40:00,456.04,456.04,455.47,455.47,200.0,437.1161,437.1161,436.5697,436.5697,200.0
2021-07-29 09:45:00,455.47,455.47,455.47,455.47,0.0,436.5697,436.5697,436.5697,436.5697,0.0
2021-07-29 09:50:00,454.95,454.95,454.77,454.77,200.0,436.0713,436.0713,435.8988,435.8988,200.0
2021-07-29 09:55:00,455.65,456.49,455.18,456.49,600.0,436.7422,437.5474,436.2917,437.5474,600.0
2021-07-29 10:00:00,455.92,456.22,455.92,456.21,400.0,437.001,437.2886,437.001,437.279,400.0
2021-07-29 10:05:00,456.75,458.17,456.74,457.8,1277.0,437.7966,439.1577,437.787,438.803,1277.0
2021-07-29 10:10:00,458.84,459.45,458.21,458.26,3486.0,439.7999,440.3845,439.196,439.2439,3486.0
2021-07-29 10:15:00,458.61,460.67,458.58,459.8,3280.0,439.5794,441.5539,439.5507,440.72,3280.0
2021-07-29 10:20:00,459.91,460.01,459.09,459.1,1500.0,440.8255,440.9213,440.0395,440.0491,1500.0
2021-07-29 10:25:00,459.2,459.2,458.53,458.56,1100.0,440.1449,440.1449,439.5027,439.5315,1100.0
2021-07-29 10:30:00,458.94,459.2,458.4,458.61,1406.0,439.8957,440.1449,439.3781,439.5794,1406.0
2021-07-29 10:35:00,459.02,459.78,458.24,459.78,2078.0,439.9724,440.7009,439.2248,440.7009,2078.0
2021-07-29 10:40:00,459.63,459.63,458.81,458.81,1359.0,440.5571,440.5571,439.7711,439.7711,1359.0
2021-07-29 10:45:00,458.11,458.2,457.93,458.2,700.0,439.1002,439.1864,438.9276,439.1864,700.0
2021-07-29 10:50:00,457.28,457.75,457.03,457.58,1869.0,438.3046,438.7551,438.065,438.5921,1869.0
2021-07-29 10:55:00,457.92,458.47,457.89,458.47,900.0,438.918,439.4452,438.8893,439.4452,900.0
2021-07-29 11:00:00,458.54,458.62,458.33,458.38,1179.0,439.5123,439.589,439.311,439.3589,1179.0
2021-07-29 11:05:00,458.27,458.27,457.4,457.41,600.0,439.2535,439.2535,438.4196,438.4292,600.0
2021-07-29 11:10:00,457.64,457.83,457.24,457.47,800.0,438.6497,438.8318,438.2663,438.4867,800.0
2021-07-29 11:15:00,457.72,457.93,457.66,457.66,600.0,438.7263,438.9276,438.6688,438.6688,600.0
2021-07-29 11:20:00,457.02,457.02,457.02,457.02,100.0,438.0554,438.0554,438.0554,438.0554,100.0
2021-07-29 11:25:00,456.56,456.83,456.41,456.7,600.0,437.6145,437.8733,437.4707,437.7487,600.0
2021-07-29 11:30:00,456.73,457.24,456.72,456.95,628.0,437.7774,438.2663,437.7678,437.9883,628.0
2021-07-29 11:35:00,457.32,457.53,457.32,457.48,400.0,438.3429,438.5442,438.3429,438.4963,400.0
2021-07-29 11:40:00,457.4,457.4,457.31,457.32,546.0,438.4196,438.4196,438.3334,438.3429,546.0
2021-07-29 11:45:00,457.37,457.43,456.76,456.76,605.0,438.3909,438.4484,437.8062,437.8062,605.0
2021-07-29 11:50:00,456.93,457.65,456.92,457.65,494.0,437.9691,438.6592,437.9595,438.6592,494.0
2021-07-29 11:55:00,457.54,457.54,457.04,457.09,1378.0,438.5538,438.5538,438.0746,438.1225,1378.0
2021-07-29 12:00:00,456.73,456.95,456.73,456.95,200.0,437.7774,437.9883,437.7774,437.9883,200.0
2021-07-29 12:05:00,456.96,456.96,456.63,456.78,600.0,437.9979,437.9979,437.6816,437.8253,600.0
2021-07-29 12:10:00,456.76,457.24,456.76,457.24,300.0,437.8062,438.2663,437.8062,438.2663,300.0
2021-07-29 12:15:00,457.27,457.31,456.98,457.03,700.0,438.295,438.3334,438.017,438.065,700.0
2021-07-29 12:20:00,456.98,457.32,456.97,457.32,900.0,438.017,438.3429,438.0075,438.3429,900.0
2021-07-29 12:25:00,457.64,457.87,457.57,457.73,800.0,438.6497,438.8701,438.5826,438.7359,800.0
2021-07-29 12:30:00,457.78,458.48,457.57,458.46,1300.0,438.7838,439.4548,438.5826,439.4356,1300.0
2021-07-29 12:35:00,458.38,458.98,458.37,458.98,2503.0,439.3589,439.9341,439.3494,439.9341,2503.0
2021-07-29 12:40:00,458.86,459.5,458.86,459.4,1100.0,439.819,440.4325,439.819,440.3366,1100.0
2021-07-29 12:45:00,459.5,460.22,459.02,459.8,4900.0,440.4325,441.1226,439.9724,440.72,4900.0
2021-07-29 12:50:00,459.93,460.68,459.93,460.58,1341.0,440.8446,441.5635,440.8446,441.4677,1341.0
2021-07-29 12:55:00,460.68,461.6,460.63,461.1,4308.0,441.5635,442.4453,441.5156,441.9661,4308.0
2021-07-29 13:00:00,460.93,461.0,460.13,460.2,3397.0,441.8031,441.8702,441.0363,441.1034,3397.0
2021-07-29 13:05:00,460.39,460.51,460.0,460.0,1470.0,441.2855,441.4006,440.9117,440.9117,1470.0
2021-07-29 13:10:00,459.81,460.25,459.81,460.25,1408.0,440.7296,441.1514,440.7296,441.1514,1408.0
2021-07-29 13:15:00,460.39,460.5,460.13,460.15,800.0,441.2855,441.391,441.0363,441.0555,800.0
2021-07-29 13:20:00,459.94,459.94,459.47,459.76,1859.0,440.8542,440.8542,440.4037,440.6817,1859.0
2021-07-29 13:25:00,459.73,460.13,459.73,459.94,1600.0,440.6529,441.0363,440.6529,440.8542,1600.0
2021-07-29 13:30:00,460.43,460.77,460.43,460.77,300.0,441.3239,441.6498,441.3239,441.6498,300.0
2021-07-29 13:35:00,460.6,461.26,460.56,461.24,900.0,441.4868,442.1194,441.4485,442.1003,900.0
2021-07-29 13:40:00,461.43,461.75,461.43,461.75,605.0,442.2824,442.5891,442.2824,442.5891,605.0
2021-07-29 13:45:00,461.53,461.56,461.1,461.11,3037.0,442.3782,442.407,441.9661,441.9757,3037.0
2021-07-29 13:50:00,460.71,460.98,460.7,460.78,1320.0,441.5923,441.8511,441.5827,441.6594,1320.0
2021-07-29 13:55:00,460.65,460.65,460.44,460.56,452.0,441.5348,441.5348,441.3335,441.4485,452.0
2021-07-29 14:00:00,460.54,460.66,460.53,460.61,602.0,441.4293,441.5443,441.4197,441.4964,602.0
2021-07-29 14:05:00,460.62,460.94,460.46,460.72,1500.0,441.506,441.8127,441.3526,441.6018,1500.0
2021-07-29 14:10:00,460.63,461.03,460.52,461.03,1129.0,441.5156,441.899,441.4101,441.899,1129.0
2021-07-29 14:15:00,460.78,461.31,460.77,461.31,1100.0,441.6594,442.1674,441.6498,442.1674,1100.0
2021-07-29 14:20:00,461.31,461.42,460.95,460.95,1755.0,442.1674,442.2728,441.8223,441.8223,1755.0
2021-07-29 14:25:00,460.89,461.28,460.89,461.16,978.0,441.7648,442.1386,441.7648,442.0236,978.0
2021-07-29 14:30:00,461.18,461.28,461.11,461.24,1600.0,442.0428,442.1386,441.9757,442.1003,1600.0
2021-07-29 14:35:00,461.11,461.48,460.76,460.8,6098.0,441.9757,442.3303,441.6402,441.6785,6098.0
2021-07-29 14:40:00,460.9,461.37,460.89,461.36,1030.0,441.7744,442.2249,441.7648,442.2153,1030.0
2021-07-29 14:45:00,461.04,461.12,460.67,460.71,2629.0,441.9086,441.9852,441.5539,441.5923,2629.0
2021-07-29 14:50:00,460.79,460.79,460.3,460.46,2757.0,441.6689,441.6689,441.1993,441.3526,2757.0
2021-07-29 14:55:00,460.57,460.8,460.51,460.64,1100.0,441.4581,441.6785,441.4006,441.5252,1100.0
2021-07-29 15:00:00,460.71,461.13,460.61,460.75,2441.0,441.5923,441.9948,441.4964,441.6306,2441.0
2021-07-29 15:05:00,460.56,460.57,459.85,460.27,2384.0,441.4485,441.4581,440.7679,441.1705,2384.0
2021-07-29 15:10:00,460.53,460.53,460.43,460.45,716.0,441.4197,441.4197,441.3239,441.3431,716.0
2021-07-29 15:15:00,460.45,460.53,459.68,460.2,2832.0,441.3431,441.4197,440.605,441.1034,2832.0
2021-07-29 15:20:00,460.26,461.12,460.26,461.05,2232.0,441.1609,441.9852,441.1609,441.9182,2232.0
2021-07-29 15:25:00,460.89,461.48,460.84,461.26,4751.0,441.7648,442.3303,441.7169,442.1194,4751.0
2021-07-29 15:30:00,461.32,461.43,461.0,461.12,3681.0,442.177,442.2824,441.8702,441.9852,3681.0
2021-07-29 15:35:00,460.95,460.96,460.1,460.77,3050.0,441.8223,441.8319,441.0076,441.6498,3050.0
2021-07-29 15:40:00,460.85,460.87,460.44,460.87,2279.0,441.7265,441.7456,441.3335,441.7456,2279.0
2021-07-29 15:45:00,460.74,461.09,459.87,460.82,3002.0,441.621,441.9565,440.7871,441.6977,3002.0
2021-07-29 15:50:00,460.6,461.28,460.13,461.1,10425.0,441.4868,442.1386,441.0363,441.9661,10425.0
2021-07-29 15:55:00,461.1,461.72,460.89,461.3,18549.0,441.9661,442.5604,441.7648,442.1578,18549.0
2021-07-30 09:30:00,431.69,447.0,431.69,446.48,9112.0,413.7765,428.4512,413.7765,427.9528,9112.0
2021-07-30 09:35:00,449.87,451.1,445.08,445.33,5323.0,431.2021,432.381,426.6108,426.8505,5323.0
2021-07-30 09:40:00,446.0,448.0,444.98,448.0,3631.0,427.4927,429.4097,426.515,429.4097,3631.0
2021-07-30 09:45:00,448.33,452.0,448.32,450.82,5297.0,429.726,433.2437,429.7164,432.1127,5297.0
2021-07-30 09:50:00,450.8,450.8,445.58,446.88,5206.0,432.0935,432.0935,427.0901,428.3362,5206.0
2021-07-30 09:55:00,446.85,447.23,445.65,446.33,2200.0,428.3074,428.6716,427.1572,427.809,2200.0
2021-07-30 10:00:00,446.59,446.91,445.16,446.12,9888.0,428.0582,428.3649,426.6875,427.6077,9888.0
2021-07-30 10:05:00,446.76,447.69,446.47,447.69,1336.0,428.2211,429.1125,427.9432,429.1125,1336.0
2021-07-30 10:10:00,447.48,451.08,447.47,450.14,3858.0,428.9113,432.3619,428.9017,431.4609,3858.0
2021-07-30 10:15:00,448.89,448.97,447.91,448.32,2973.0,430.2627,430.3394,429.3234,429.7164,2973.0
2021-07-30 10:20:00,448.24,449.13,448.23,448.76,4514.0,429.6397,430.4928,429.6301,430.1381,4514.0
2021-07-30 10:25:00,448.75,449.24,445.46,445.71,7601.0,430.1286,430.5982,426.9751,427.2147,7601.0
2021-07-30 10:30:00,446.2,447.43,445.92,446.53,3301.0,427.6844,428.8633,427.416,428.0007,3301.0
2021-07-30 10:35:00,446.49,446.68,445.98,446.0,1792.0,427.9623,428.1445,427.4735,427.4927,1792.0
2021-07-30 10:40:00,445.75,447.03,445.69,445.69,1700.0,427.253,428.4799,427.1955,427.1955,1700.0
2021-07-30 10:45:00,446.16,447.67,446.1,446.98,1900.0,427.646,429.0934,427.5885,428.432,1900.0
2021-07-30 10:50:00,447.0,447.68,446.42,447.68,1805.0,428.4512,429.103,427.8952,429.103,1805.0
2021-07-30 10:55:00,447.06,448.15,447.06,447.6,1558.0,428.5087,429.5535,428.5087,429.0263,1558.0
2021-07-30 11:00:00,447.55,447.87,447.05,447.44,2400.0,428.9784,429.2851,428.4991,428.8729,2400.0
2021-07-30 11:05:00,447.56,448.36,447.43,448.36,1903.0,428.9879,429.7547,428.8633,429.7547,1903.0
2021-07-30 11:10:00,449.18,450.6,449.17,450.26,2160.0,430.5407,431.9018,430.5311,431.5759,2160.0
2021-07-30 11:15:00,450.62,452.91,450.62,452.69,1934.0,431.921,434.1159,431.921,433.9051,1934.0
2021-07-30 11:20:00,452.72,453.21,452.11,452.38,2952.0,433.9338,434.4035,433.3491,433.6079,2952.0
2021-07-30 11:25:00,452.14,452.18,449.78,450.35,11247.0,433.3779,433.4162,431.1158,431.6622,11247.0
2021-07-30 11:30:00,450.64,452.26,450.64,451.21,1408.0,431.9401,433.4929,431.9401,432.4865,1408.0
2021-07-30 11:35:00,450.73,450.73,449.41,449.41,591.0,432.0264,432.0264,430.7612,430.7612,591.0
2021-07-30 11:40:00,448.8,449.43,447.85,448.54,6628.0,430.1765,430.7803,429.2659,429.9273,6628.0
2021-07-30 11:45:00,448.55,448.57,447.59,447.84,700.0,429.9369,429.956,429.0167,429.2563,700.0
2021-07-30 11:50:00,447.58,449.54,447.58,449.0,6743.0,429.0071,430.8858,429.0071,430.3682,6743.0
2021-07-30 11:55:00,449.46,449.85,448.83,448.83,2415.0,430.8091,431.1829,430.2052,430.2052,2415.0
2021-07-30 12:00:00,448.8,449.5,447.63,447.63,2800.0,430.1765,430.8474,429.055,429.055,2800.0
2021-07-30 12:05:00,447.83,447.97,447.38,447.75,1807.0,429.2467,429.3809,428.8154,429.1701,1807.0
2021-07-30 12:10:00,447.43,447.55,446.36,446.37,1470.0,428.8633,428.9784,427.8377,427.8473,1470.0
2021-07-30 12:15:00,446.31,446.66,445.0,446.04,5621.0,427.7898,428.1253,426.5342,427.531,5621.0
2021-07-30 12:20:00,446.18,446.27,445.76,445.76,600.0,427.6652,427.7515,427.2626,427.2626,600.0
2021-07-30 12:25:00,446.08,446.1,445.57,446.0,1200.0,427.5694,427.5885,427.0805,427.4927,1200.0
2021-07-30 12:30:00,446.06,446.45,446.06,446.33,1000.0,427.5502,427.924,427.5502,427.809,1000.0
2021-07-30 12:35:00,447.6,447.6,447.08,447.08,331.0,429.0263,429.0263,428.5279,428.5279,331.0
2021-07-30 12:40:00,447.33,447.33,447.33,447.33,100.0,428.7675,428.7675,428.7675,428.7675,100.0
2021-07-30 12:45:00,447.48,447.66,447.03,447.66,1547.0,428.9113,429.0838,428.4799,429.0838,1547.0
2021-07-30 12:50:00,447.85,448.05,447.73,448.04,400.0,429.2659,429.4576,429.1509,429.448,400.0
2021-07-30 12:55:00,447.85,447.85,447.84,447.85,100.0,429.2659,429.2659,429.2563,429.2659,100.0
2021-07-30 13:00:00,447.64,448.01,447.39,447.73,1928.0,429.0646,429.4193,428.825,429.1509,1928.0
2021-07-30 13:05:00,448.1,448.29,447.51,447.92,1123.0,429.5055,429.6876,428.94,429.333,1123.0
2021-07-30 13:10:00,447.53,447.53,446.97,446.97,1900.0,428.9592,428.9592,428.4224,428.4224,1900.0
2021-07-30 13:15:00,446.92,447.33,446.91,447.33,500.0,428.3745,428.7675,428.3649,428.7675,500.0
2021-07-30 13:20:00,447.11,447.11,446.26,446.26,200.0,428.5566,428.5566,427.7419,427.7419,200.0
2021-07-30 13:25:00,447.04,447.8,446.43,446.49,2635.0,428.4895,429.218,427.9048,427.9623,2635.0
2021-07-30 13:30:00,447.05,448.27,447.04,448.27,1420.0,428.4991,429.6685,428.4895,429.6685,1420.0
2021-07-30 13:35:00,448.62,448.88,448.61,448.88,700.0,430.004,430.2532,429.9944,430.2532,700.0
2021-07-30 13:40:00,449.15,449.15,448.39,448.4,1780.0,430.512,430.512,429.7835,429.7931,1780.0
2021-07-30 13:45:00,448.31,448.58,448.02,448.58,1372.0,429.7068,429.9656,429.4289,429.9656,1372.0
2021-07-30 13:50:00,448.39,449.17,448.25,448.85,11586.0,429.7835,430.5311,429.6493,430.2244,11586.0
2021-07-30 13:55:00,449.5,450.82,449.5,450.3,3690.0,430.8474,432.1127,430.8474,431.6142,3690.0
2021-07-30 14:00:00,450.3,450.3,449.55,449.55,3574.0,431.6142,431.6142,430.8954,430.8954,3574.0
2021-07-30 14:05:00,449.42,449.42,448.76,448.76,500.0,430.7708,430.7708,430.1381,430.1381,500.0
2021-07-30 14:10:00,448.72,449.28,448.58,449.28,400.0,430.0998,430.6366,429.9656,430.6366,400.0
2021-07-30 14:15:00,448.95,448.95,448.0,448.0,800.0,430.3203,430.3203,429.4097,429.4097,800.0
2021-07-30 14:20:00,447.99,448.49,447.89,447.89,901.0,429.4001,429.8793,429.3042,429.3042,901.0
2021-07-30 14:25:00,447.81,447.9,447.65,447.66,1860.0,429.2276,429.3138,429.0742,429.0838,1860.0
2021-07-30 14:30:00,447.67,447.89,447.06,447.06,1900.0,429.0934,429.3042,428.5087,428.5087,1900.0
2021-07-30 14:35:00,447.0,447.08,445.0,445.0,3346.0,428.4512,428.5279,426.5342,426.5342,3346.0
2021-07-30 14:40:00,445.0,445.46,445.0,445.14,1486.0,426.5342,426.9751,426.5342,426.6684,1486.0
2021-07-30 14:45:00,445.45,445.45,445.0,445.0,710.0,426.9655,426.9655,426.5342,426.5342,710.0
2021-07-30 14:50:00,444.88,445.58,444.6,445.41,10606.0,426.4191,427.0901,426.1508,426.9272,10606.0
2021-07-30 14:55:00,445.66,445.71,444.89,445.09,1200.0,427.1668,427.2147,426.4287,426.6204,1200.0
2021-07-30 15:00:00,445.23,445.85,445.21,445.85,2490.0,426.7546,427.3489,426.7355,427.3489,2490.0
2021-07-30 15:05:00,445.76,446.35,445.76,446.35,1213.0,427.2626,427.8281,427.2626,427.8281,1213.0
2021-07-30 15:10:00,446.46,446.69,446.31,446.49,1502.0,427.9336,428.154,427.7898,427.9623,1502.0
2021-07-30 15:15:00,446.56,446.56,445.49,445.49,2712.0,428.0294,428.0294,427.0038,427.0038,2712.0
2021-07-30 15:20:00,445.54,445.75,444.79,445.18,1682.0,427.0518,427.253,426.3329,426.7067,1682.0
2021-07-30 15:25:00,445.14,445.56,445.08,445.56,2401.0,426.6684,427.0709,426.6108,427.0709,2401.0
2021-07-30 15:30:00,445.74,446.36,445.74,445.77,3121.0,427.2435,427.8377,427.2435,427.2722,3121.0
2021-07-30 15:35:00,445.89,445.89,445.01,445.54,3805.0,427.3872,427.3872,426.5438,427.0518,3805.0
2021-07-30 15:40:00,445.52,445.74,444.46,444.47,4403.0,427.0326,427.2435,426.0166,426.0262,4403.0
2021-07-30 15:45:00,444.36,444.55,443.83,443.83,3254.0,425.9207,426.1028,425.4127,425.4127,3254.0
2021-07-30 15:50:00,444.01,444.33,443.72,443.85,4812.0,425.5853,425.892,425.3073,425.4319,4812.0
2021-07-30 15:55:00,443.72,445.12,443.47,445.12,15508.0,425.3073,426.6492,425.0677,426.6492,15508.0
2021-08-02 09:30:00,439.87,441.29,438.84,440.58,8735.0,421.617,422.9781,420.6298,422.2976,8735.0
2021-08-02 09:35:00,440.27,441.0,439.38,439.85,3665.0,422.0004,422.7002,421.1474,421.5979,3665.0
2021-08-02 09:40:00,439.89,441.0,439.73,441.0,1504.0,421.6362,422.7002,421.4829,422.7002,1504.0
2021-08-02 09:45:00,440.19,440.6,440.18,440.52,2283.0,421.9238,422.3168,421.9142,422.2401,2283.0
2021-08-02 09:50:00,440.83,440.83,439.24,439.7,2700.0,422.5372,422.5372,421.0132,421.4541,2700.0
2021-08-02 09:55:00,439.83,440.59,439.83,440.38,5461.0,421.5787,422.3072,421.5787,422.1059,5461.0
2021-08-02 10:00:00,440.04,441.51,439.45,440.9,2379.0,421.78,423.189,421.2145,422.6043,2379.0
2021-08-02 10:05:00,440.49,442.86,440.49,442.52,2525.0,422.2113,424.483,422.2113,424.1571,2525.0
2021-08-02 10:10:00,441.79,441.89,441.18,441.18,700.0,423.4574,423.5532,422.8727,422.8727,700.0
2021-08-02 10:15:00,441.16,442.28,441.16,442.28,880.0,422.8535,423.927,422.8535,423.927,880.0
2021-08-02 10:20:00,442.44,442.48,441.83,442.22,2001.0,424.0804,424.1187,423.4957,423.8695,2001.0
2021-08-02 10:25:00,442.63,444.15,442.63,443.75,1095.0,424.2625,425.7194,424.2625,425.336,1095.0
2021-08-02 10:30:00,444.05,444.05,443.5,443.7,1511.0,425.6236,425.6236,425.0964,425.2881,1511.0
2021-08-02 10:35:00,443.47,443.47,443.32,443.34,400.0,425.0677,425.0677,424.9239,424.9431,400.0
2021-08-02 10:40:00,442.45,442.86,442.37,442.86,574.0,424.09,424.483,424.0133,424.483,574.0
2021-08-02 10:45:00,443.69,443.69,443.01,443.01,2800.0,425.2785,425.2785,424.6267,424.6267,2800.0
2021-08-02 10:50:00,442.99,443.55,442.84,442.84,2526.0,424.6076,425.1443,424.4638,424.4638,2526.0
2021-08-02 10:55:00,442.81,442.82,442.36,442.37,906.0,424.435,424.4446,424.0037,424.0133,906.0
2021-08-02 11:00:00,441.94,441.99,441.46,441.46,801.0,423.6011,423.6491,423.1411,423.1411,801.0
2021-08-02 11:05:00,441.43,441.93,441.43,441.64,1294.0,423.1123,423.5916,423.1123,423.3136,1294.0
2021-08-02 11:10:00,441.74,441.85,441.44,441.54,706.0,423.4094,423.5149,423.1219,423.2177,706.0
2021-08-02 11:15:00,441.25,441.62,440.7,441.13,1400.0,422.9398,423.2944,422.4126,422.8248,1400.0
2021-08-02 11:20:00,441.19,441.33,441.11,441.33,300.0,422.8823,423.0165,422.8056,423.0165,300.0
2021-08-02 11:25:00,441.37,441.84,441.37,441.79,1092.0,423.0548,423.5053,423.0548,423.4574,1092.0
2021-08-02 11:30:00,441.88,442.2,441.88,442.2,400.0,423.5436,423.8504,423.5436,423.8504,400.0
2021-08-02 11:35:00,442.2,442.21,441.83,441.83,1200.0,423.8504,423.8599,423.4957,423.4957,1200.0
2021-08-02 11:40:00,441.79,442.06,441.71,441.89,1200.0,423.4574,423.7162,423.3807,423.5532,1200.0
2021-08-02 11:45:00,442.05,442.05,441.75,441.76,700.0,423.7066,423.7066,423.419,423.4286,700.0
2021-08-02 11:50:00,441.65,441.65,441.43,441.43,300.0,423.3232,423.3232,423.1123,423.1123,300.0
2021-08-02 11:55:00,440.85,440.87,440.29,440.29,1500.0,422.5564,422.5755,422.0196,422.0196,1500.0
2021-08-02 12:00:00,440.15,441.08,440.15,441.08,1200.0,421.8854,422.7768,421.8854,422.7768,1200.0
2021-08-02 12:05:00,440.87,441.41,440.87,441.14,1830.0,422.5755,423.0931,422.5755,422.8343,1830.0
2021-08-02 12:10:00,441.21,441.32,440.9,441.15,1367.0,422.9014,423.0069,422.6043,422.8439,1367.0
2021-08-02 12:15:00,441.28,441.28,440.87,441.11,1307.0,422.9685,422.9685,422.5755,422.8056,1307.0
2021-08-02 12:20:00,441.21,441.35,440.54,440.94,2716.0,422.9014,423.0356,422.2592,422.6426,2716.0
2021-08-02 12:25:00,440.69,441.59,440.69,441.41,3460.0,422.403,423.2657,422.403,423.0931,3460.0
2021-08-02 12:30:00,441.54,442.33,441.54,442.33,1200.0,423.2177,423.975,423.2177,423.975,1200.0
2021-08-02 12:35:00,442.44,442.55,442.4,442.55,772.0,424.0804,424.1858,424.0421,424.1858,772.0
2021-08-02 12:40:00,442.56,442.91,442.56,442.85,600.0,424.1954,424.5309,424.1954,424.4734,600.0
2021-08-02 12:45:00,442.75,442.75,442.52,442.62,800.0,424.3775,424.3775,424.1571,424.2529,800.0
2021-08-02 12:50:00,442.65,442.76,442.65,442.76,200.0,424.2817,424.3871,424.2817,424.3871,200.0
2021-08-02 12:55:00,442.33,442.33,442.09,442.3,910.0,423.975,423.975,423.7449,423.9462,910.0
2021-08-02 13:00:00,442.24,442.38,442.15,442.38,600.0,423.8887,424.0229,423.8024,424.0229,600.0
2021-08-02 13:05:00,442.36,442.52,442.36,442.36,500.0,424.0037,424.1571,424.0037,424.0037,500.0
2021-08-02 13:10:00,442.58,442.58,442.57,442.58,200.0,424.2146,424.2146,424.205,424.2146,200.0
2021-08-02 13:15:00,442.34,442.39,442.08,442.39,1500.0,423.9845,424.0325,423.7353,424.0325,1500.0
2021-08-02 13:20:00,442.37,442.37,442.37,442.37,100.0,424.0133,424.0133,424.0133,424.0133,100.0
2021-08-02 13:25:00,442.38,442.63,442.14,442.63,1000.0,424.0229,424.2625,423.7928,424.2625,1000.0
2021-08-02 13:30:00,442.71,443.55,442.63,442.99,7350.0,424.3392,425.1443,424.2625,424.6076,7350.0
2021-08-02 13:35:00,442.97,442.97,442.55,442.55,1510.0,424.5884,424.5884,424.1858,424.1858,1510.0
2021-08-02 13:40:00,442.9,442.9,442.7,442.86,700.0,424.5213,424.5213,424.3296,424.483,700.0
2021-08-02 13:45:00,442.74,442.74,442.17,442.41,1000.0,424.368,424.368,423.8216,424.0516,1000.0
2021-08-02 13:50:00,442.17,442.17,441.59,441.59,500.0,423.8216,423.8216,423.2657,423.2657,500.0
2021-08-02 13:55:00,441.77,441.77,441.77,441.77,300.0,423.4382,423.4382,423.4382,423.4382,300.0
2021-08-02 14:00:00,441.75,441.88,441.45,441.88,700.0,423.419,423.5436,423.1315,423.5436,700.0
2021-08-02 14:05:00,441.75,441.75,441.46,441.55,707.0,423.419,423.419,423.1411,423.2273,707.0
2021-08-02 14:10:00,441.7,442.17,441.7,441.9,1785.0,423.3711,423.8216,423.3711,423.5628,1785.0
2021-08-02 14:15:00,442.15,442.17,442.07,442.08,300.0,423.8024,423.8216,423.7258,423.7353,300.0
2021-08-02 14:20:00,442.25,442.25,441.92,441.98,1032.0,423.8983,423.8983,423.582,423.6395,1032.0
2021-08-02 14:25:00,441.93,442.13,441.9,441.91,626.0,423.5916,423.7833,423.5628,423.5724,626.0
2021-08-02 14:30:00,441.89,441.89,441.61,441.61,469.0,423.5532,423.5532,423.2848,423.2848,469.0
2021-08-02 14:35:00,441.64,441.67,441.34,441.6,1822.0,423.3136,423.3424,423.026,423.2753,1822.0
2021-08-02 14:40:00,441.32,441.47,440.99,440.99,870.0,423.0069,423.1507,422.6906,422.6906,870.0
2021-08-02 14:45:00,440.91,441.51,440.9,441.51,1406.0,422.6139,423.189,422.6043,423.189,1406.0
2021-08-02 14:50:00,441.51,441.51,441.51,441.51,0.0,423.189,423.189,423.189,423.189,0.0
2021-08-02 14:55:00,441.44,441.54,441.21,441.21,1500.0,423.1219,423.2177,422.9014,422.9014,1500.0
2021-08-02 15:00:00,441.2,441.2,440.9,441.06,900.0,422.8919,422.8919,422.6043,422.7577,900.0
2021-08-02 15:05:00,441.21,441.4,441.11,441.4,1600.0,422.9014,423.0836,422.8056,423.0836,1600.0
2021-08-02 15:10:00,441.21,441.21,441.01,441.01,300.0,422.9014,422.9014,422.7097,422.7097,300.0
2021-08-02 15:15:00,441.02,441.61,441.02,441.61,2240.0,422.7193,423.2848,422.7193,423.2848,2240.0
2021-08-02 15:20:00,441.51,441.51,441.28,441.37,1700.0,423.189,423.189,422.9685,423.0548,1700.0
2021-08-02 15:25:00,441.32,441.48,441.18,441.48,2120.0,423.0069,423.1602,422.8727,423.1602,2120.0
2021-08-02 15:30:00,441.55,441.72,441.41,441.45,3000.0,423.2273,423.3903,423.0931,423.1315,3000.0
2021-08-02 15:35:00,441.52,441.76,441.26,441.59,1717.0,423.1986,423.4286,422.9494,423.2657,1717.0
2021-08-02 15:40:00,441.37,441.58,441.12,441.2,3064.0,423.0548,423.2561,422.8152,422.8919,3064.0
2021-08-02 15:45:00,441.05,441.08,440.37,440.37,2755.0,422.7481,422.7768,422.0963,422.0963,2755.0
2021-08-02 15:50:00,440.26,440.72,439.79,439.92,7293.0,421.9909,422.4318,421.5404,421.665,7293.0
2021-08-02 15:55:00,439.95,440.34,439.4,440.34,12006.0,421.6937,422.0675,421.1665,422.0675,12006.0
2021-08-03 09:30:00,444.29,444.29,443.81,443.81,3973.0,425.8536,425.8536,425.3935,425.3935,3973.0
2021-08-03 09:35:00,443.75,444.68,443.75,444.24,502.0,425.336,426.2274,425.336,425.8057,502.0
2021-08-03 09:40:00,443.2,443.85,441.19,442.04,3933.0,424.8089,425.4319,422.8823,423.697,3933.0
2021-08-03 09:45:00,442.16,442.16,439.39,439.63,1108.0,423.812,423.812,421.157,421.387,1108.0
2021-08-03 09:50:00,440.22,441.96,440.22,441.89,1009.0,421.9525,423.6203,421.9525,423.5532,1009.0
2021-08-03 09:55:00,441.45,441.47,441.45,441.47,200.0,423.1315,423.1507,423.1315,423.1507,200.0
2021-08-03 10:00:00,442.78,445.1,442.78,445.1,1067.0,424.4063,426.63,424.4063,426.63,1067.0
2021-08-03 10:05:00,444.73,445.81,444.38,445.29,1104.0,426.2754,427.3106,425.9399,426.8121,1104.0
2021-08-03 10:10:00,445.24,445.59,445.24,445.58,502.0,426.7642,427.0997,426.7642,427.0901,502.0
2021-08-03 10:15:00,445.02,445.46,444.83,445.34,2402.0,426.5533,426.9751,426.3712,426.8601,2402.0
2021-08-03 10:20:00,445.25,445.7,445.25,445.69,1044.0,426.7738,427.2051,426.7738,427.1955,1044.0
2021-08-03 10:25:00,445.7,446.23,445.7,446.07,864.0,427.2051,427.7131,427.2051,427.5598,864.0
2021-08-03 10:30:00,446.18,446.9,445.93,446.57,2002.0,427.6652,428.3553,427.4256,428.039,2002.0
2021-08-03 10:35:00,446.62,446.62,446.62,446.62,100.0,428.0869,428.0869,428.0869,428.0869,100.0
2021-08-03 10:40:00,447.64,447.9,447.29,447.41,1511.0,429.0646,429.3138,428.7291,428.8442,1511.0
2021-08-03 10:45:00,447.61,447.61,446.87,446.96,2978.0,429.0359,429.0359,428.3266,428.4128,2978.0
2021-08-03 10:50:00,446.86,446.86,444.91,444.95,10822.0,428.317,428.317,426.4479,426.4862,10822.0
2021-08-03 10:55:00,445.1,445.1,444.2,444.2,6675.0,426.63,426.63,425.7674,425.7674,6675.0
2021-08-03 11:00:00,444.3,444.86,444.3,444.49,3100.0,425.8632,426.4,425.8632,426.0453,3100.0
2021-08-03 11:05:00,444.76,444.78,444.45,444.62,4300.0,426.3041,426.3233,426.007,426.1699,4300.0
2021-08-03 11:10:00,444.56,444.73,444.01,444.62,3300.0,426.1124,426.2754,425.5853,426.1699,3300.0
2021-08-03 11:15:00,444.62,444.68,444.3,444.31,2184.0,426.1699,426.2274,425.8632,425.8728,2184.0
2021-08-03 11:20:00,444.13,444.7,443.97,444.7,2508.0,425.7003,426.2466,425.5469,426.2466,2508.0
2021-08-03 11:25:00,444.39,444.81,444.35,444.37,3577.0,425.9495,426.3521,425.9111,425.9303,3577.0
2021-08-03 11:30:00,444.44,444.51,444.19,444.31,2733.0,425.9974,426.0645,425.7578,425.8728,2733.0
2021-08-03 11:35:00,444.51,444.51,444.09,444.34,1300.0,426.0645,426.0645,425.6619,425.9016,1300.0
2021-08-03 11:40:00,444.17,445.35,444.17,445.35,4491.0,425.7386,426.8696,425.7386,426.8696,4491.0
2021-08-03 11:45:00,445.14,445.36,444.88,445.0,1300.0,426.6684,426.8792,426.4191,426.5342,1300.0
2021-08-03 11:50:00,445.14,445.2,444.76,444.8,1921.0,426.6684,426.7259,426.3041,426.3425,1921.0
2021-08-03 11:55:00,444.87,445.38,444.87,445.38,1900.0,426.4096,426.8984,426.4096,426.8984,1900.0
2021-08-03 12:00:00,445.56,445.8,445.56,445.8,200.0,427.0709,427.301,427.0709,427.301,200.0
2021-08-03 12:05:00,446.48,446.48,445.7,445.7,530.0,427.9528,427.9528,427.2051,427.2051,530.0
2021-08-03 12:10:00,445.62,445.62,444.7,444.96,1852.0,427.1284,427.1284,426.2466,426.4958,1852.0
2021-08-03 12:15:00,444.69,444.69,444.16,444.16,780.0,426.237,426.237,425.729,425.729,780.0
2021-08-03 12:20:00,444.22,444.22,444.18,444.19,200.0,425.7865,425.7865,425.7482,425.7578,200.0
2021-08-03 12:25:00,444.22,444.45,444.22,444.44,300.0,425.7865,426.007,425.7865,425.9974,300.0
2021-08-03 12:30:00,444.37,444.43,444.28,444.29,405.0,425.9303,425.9878,425.844,425.8536,405.0
2021-08-03 12:35:00,444.46,444.46,444.17,444.39,500.0,426.0166,426.0166,425.7386,425.9495,500.0
2021-08-03 12:40:00,444.56,444.83,444.56,444.75,500.0,426.1124,426.3712,426.1124,426.2945,500.0
2021-08-03 12:45:00,444.44,444.44,444.26,444.26,300.0,425.9974,425.9974,425.8249,425.8249,300.0
2021-08-03 12:50:00,444.29,444.29,443.66,443.67,1112.0,425.8536,425.8536,425.2498,425.2594,1112.0
2021-08-03 12:55:00,443.87,443.93,443.7,443.74,600.0,425.4511,425.5086,425.2881,425.3265,600.0
2021-08-03 13:00:00,444.08,444.1,443.94,443.94,300.0,425.6523,425.6715,425.5182,425.5182,300.0
2021-08-03 13:05:00,444.3,444.3,444.08,444.16,500.0,425.8632,425.8632,425.6523,425.729,500.0
2021-08-03 13:10:00,444.1,444.3,444.1,444.3,200.0,425.6715,425.8632,425.6715,425.8632,200.0
2021-08-03 13:15:00,444.5,444.88,444.5,444.61,1276.0,426.0549,426.4191,426.0549,426.1604,1276.0
2021-08-03 13:20:00,444.94,444.94,444.94,444.94,100.0,426.4767,426.4767,426.4767,426.4767,100.0
2021-08-03 13:25:00,444.99,445.61,444.98,445.61,400.0,426.5246,427.1189,426.515,427.1189,400.0
2021-08-03 13:30:00,445.65,446.07,445.54,446.07,900.0,427.1572,427.5598,427.0518,427.5598,900.0
2021-08-03 13:35:00,445.61,445.98,445.58,445.98,2278.0,427.1189,427.4735,427.0901,427.4735,2278.0
2021-08-03 13:40:00,446.3,446.3,446.11,446.11,400.0,427.7802,427.7802,427.5981,427.5981,400.0
2021-08-03 13:45:00,446.04,446.28,445.81,446.28,1363.0,427.531,427.7611,427.3106,427.7611,1363.0
2021-08-03 13:50:00,446.27,446.75,446.27,446.75,200.0,427.7515,428.2116,427.7515,428.2116,200.0
2021-08-03 13:55:00,446.66,446.66,446.66,446.66,100.0,428.1253,428.1253,428.1253,428.1253,100.0
2021-08-03 14:00:00,446.73,446.73,446.41,446.41,700.0,428.1924,428.1924,427.8857,427.8857,700.0
2021-08-03 14:05:00,446.78,447.0,446.78,447.0,500.0,428.2403,428.4512,428.2403,428.4512,500.0
2021-08-03 14:10:00,447.27,447.27,446.75,446.83,1345.0,428.71,428.71,428.2116,428.2882,1345.0
2021-08-03 14:15:00,446.66,446.67,446.24,446.24,2103.0,428.1253,428.1349,427.7227,427.7227,2103.0
2021-08-03 14:20:00,445.94,445.94,445.42,445.42,1100.0,427.4352,427.4352,426.9367,426.9367,1100.0
2021-08-03 14:25:00,445.4,445.48,444.96,445.0,1450.0,426.9176,426.9943,426.4958,426.5342,1450.0
2021-08-03 14:30:00,445.16,445.43,444.91,444.91,721.0,426.6875,426.9463,426.4479,426.4479,721.0
2021-08-03 14:35:00,444.91,445.11,444.85,445.11,826.0,426.4479,426.6396,426.3904,426.6396,826.0
2021-08-03 14:40:00,445.4,445.45,445.3,445.3,1000.0,426.9176,426.9655,426.8217,426.8217,1000.0
2021-08-03 14:45:00,445.24,445.58,445.24,445.58,1130.0,426.7642,427.0901,426.7642,427.0901,1130.0
2021-08-03 14:50:00,445.56,445.74,445.56,445.74,300.0,427.0709,427.2435,427.0709,427.2435,300.0
2021-08-03 14:55:00,445.77,446.0,445.73,446.0,700.0,427.2722,427.4927,427.2339,427.4927,700.0
2021-08-03 15:00:00,445.81,445.82,445.37,445.81,800.0,427.3106,427.3201,426.8888,427.3106,800.0
2021-08-03 15:05:00,445.86,445.87,445.59,445.87,805.0,427.3585,427.3681,427.0997,427.3681,805.0
2021-08-03 15:10:00,445.67,446.39,445.63,446.39,1972.0,427.1764,427.8665,427.138,427.8665,1972.0
2021-08-03 15:15:00,446.35,447.07,446.32,446.82,7022.0,427.8281,428.5183,427.7994,428.2786,7022.0
2021-08-03 15:20:00,446.96,447.2,446.95,447.06,3112.0,428.4128,428.6429,428.4033,428.5087,3112.0
2021-08-03 15:25:00,447.27,447.29,446.69,447.08,2457.0,428.71,428.7291,428.154,428.5279,2457.0
2021-08-03 15:30:00,446.83,446.83,445.86,445.86,1603.0,428.2882,428.2882,427.3585,427.3585,1603.0
2021-08-03 15:35:00,445.92,445.92,445.43,445.59,3062.0,427.416,427.416,426.9463,427.0997,3062.0
2021-08-03 15:40:00,445.33,445.77,445.31,445.66,3215.0,426.8505,427.2722,426.8313,427.1668,3215.0
2021-08-03 15:45:00,445.46,445.7,444.8,444.8,2474.0,426.9751,427.2051,426.3425,426.3425,2474.0
2021-08-03 15:50:00,445.14,445.23,444.54,444.93,4411.0,426.6684,426.7546,426.0933,426.4671,4411.0
2021-08-03 15:55:00,444.7,445.96,444.51,445.95,15806.0,426.2466,427.4543,426.0645,427.4447,15806.0
2021-08-04 09:30:00,443.88,444.99,442.68,444.99,6207.0,425.4606,426.5246,424.3104,426.5246,6207.0
2021-08-04 09:35:00,443.15,443.4,442.19,442.73,650.0,424.7609,425.0006,423.8408,424.3584,650.0
2021-08-04 09:40:00,442.78,443.36,441.71,442.77,3259.0,424.4063,424.9622,423.3807,424.3967,3259.0
2021-08-04 09:45:00,442.94,443.8,442.94,443.8,300.0,424.5597,425.384,424.5597,425.384,300.0
2021-08-04 09:50:00,444.58,444.99,444.57,444.84,4193.0,426.1316,426.5246,426.122,426.3808,4193.0
2021-08-04 09:55:00,444.2,444.83,444.0,444.16,6700.0,425.7674,426.3712,425.5757,425.729,6700.0
2021-08-04 10:00:00,444.16,444.57,443.51,444.0,4084.0,425.729,426.122,425.106,425.5757,4084.0
2021-08-04 10:05:00,444.66,444.66,444.0,444.0,1300.0,426.2083,426.2083,425.5757,425.5757,1300.0
2021-08-04 10:10:00,443.16,443.16,441.92,441.92,404.0,424.7705,424.7705,423.582,423.582,404.0
2021-08-04 10:15:00,441.92,441.92,441.92,441.92,0.0,423.582,423.582,423.582,423.582,0.0
2021-08-04 10:20:00,442.28,442.86,442.14,442.83,5025.0,423.927,424.483,423.7928,424.4542,5025.0
2021-08-04 10:25:00,442.42,443.17,442.42,443.09,800.0,424.0612,424.7801,424.0612,424.7034,800.0
2021-08-04 10:30:00,442.65,443.02,442.48,443.02,3402.0,424.2817,424.6363,424.1187,424.6363,3402.0
2021-08-04 10:35:00,443.0,443.07,442.73,443.06,2126.0,424.6172,424.6843,424.3584,424.6747,2126.0
2021-08-04 10:40:00,443.57,443.66,442.84,442.84,5866.0,425.1635,425.2498,424.4638,424.4638,5866.0
2021-08-04 10:45:00,442.9,442.91,441.87,441.87,1386.0,424.5213,424.5309,423.5341,423.5341,1386.0
2021-08-04 10:50:00,441.4,441.4,441.34,441.35,203.0,423.0836,423.0836,423.026,423.0356,203.0
2021-08-04 10:55:00,441.34,441.62,440.84,440.84,1404.0,423.026,423.2944,422.5468,422.5468,1404.0
2021-08-04 11:00:00,440.04,440.11,439.69,439.88,1033.0,421.78,421.8471,421.4445,421.6266,1033.0
2021-08-04 11:05:00,440.44,440.83,440.3,440.52,5091.0,422.1634,422.5372,422.0292,422.2401,5091.0
2021-08-04 11:10:00,440.5,440.56,440.27,440.51,800.0,422.2209,422.2784,422.0004,422.2305,800.0
2021-08-04 11:15:00,440.42,440.51,440.13,440.17,600.0,422.1442,422.2305,421.8663,421.9046,600.0
2021-08-04 11:20:00,439.85,439.93,438.71,438.71,1200.0,421.5979,421.6746,420.5052,420.5052,1200.0
2021-08-04 11:25:00,438.18,438.24,438.16,438.24,300.0,419.9972,420.0547,419.978,420.0547,300.0
2021-08-04 11:30:00,437.97,438.31,437.77,438.13,1100.0,419.7959,420.1218,419.6042,419.9492,1100.0
2021-08-04 11:35:00,438.05,438.08,437.96,437.99,400.0,419.8726,419.9013,419.7863,419.8151,400.0
2021-08-04 11:40:00,438.0,438.17,437.78,438.14,801.0,419.8246,419.9876,419.6138,419.9588,801.0
2021-08-04 11:45:00,438.18,438.18,438.04,438.04,432.0,419.9972,419.9972,419.863,419.863,432.0
2021-08-04 11:50:00,438.04,438.04,438.04,438.04,0.0,419.863,419.863,419.863,419.863,0.0
2021-08-04 11:55:00,437.7,438.09,437.41,437.41,2336.0,419.5371,419.9109,419.2591,419.2591,2336.0
2021-08-04 12:00:00,437.41,437.41,437.41,437.41,0.0,419.2591,419.2591,419.2591,419.2591,0.0
2021-08-04 12:05:00,437.66,437.95,437.66,437.95,490.0,419.4988,419.7767,419.4988,419.7767,490.0
2021-08-04 12:10:00,437.7,437.7,437.7,437.7,144.0,419.5371,419.5371,419.5371,419.5371,144.0
2021-08-04 12:15:00,438.18,438.81,438.18,438.39,1106.0,419.9972,420.601,419.9972,420.1985,1106.0
2021-08-04 12:20:00,438.35,438.35,437.89,438.27,300.0,420.1601,420.1601,419.7192,420.0834,300.0
2021-08-04 12:25:00,438.21,438.21,437.6,437.71,822.0,420.0259,420.0259,419.4412,419.5467,822.0
2021-08-04 12:30:00,437.85,437.87,437.7,437.87,622.0,419.6809,419.7,419.5371,419.7,622.0
2021-08-04 12:35:00,438.22,438.22,437.84,437.84,300.0,420.0355,420.0355,419.6713,419.6713,300.0
2021-08-04 12:40:00,437.77,437.77,437.54,437.72,1420.0,419.6042,419.6042,419.3837,419.5563,1420.0
2021-08-04 12:45:00,437.7,437.87,437.7,437.87,230.0,419.5371,419.7,419.5371,419.7,230.0
2021-08-04 12:50:00,438.06,438.06,438.06,438.06,100.0,419.8822,419.8822,419.8822,419.8822,100.0
2021-08-04 12:55:00,438.37,438.37,438.37,438.37,173.0,420.1793,420.1793,420.1793,420.1793,173.0
2021-08-04 13:00:00,438.28,438.28,438.27,438.28,200.0,420.093,420.093,420.0834,420.093,200.0
2021-08-04 13:05:00,438.11,438.49,438.11,438.49,344.0,419.9301,420.2943,419.9301,420.2943,344.0
2021-08-04 13:10:00,438.43,438.56,438.41,438.56,401.0,420.2368,420.3614,420.2176,420.3614,401.0
2021-08-04 13:15:00,438.43,438.43,438.07,438.14,600.0,420.2368,420.2368,419.8917,419.9588,600.0
2021-08-04 13:20:00,438.29,438.58,438.29,438.58,402.0,420.1026,420.3806,420.1026,420.3806,402.0
2021-08-04 13:25:00,438.7,438.7,438.23,438.32,1102.0,420.4956,420.4956,420.0451,420.1314,1102.0
2021-08-04 13:30:00,438.25,438.3,438.19,438.3,604.0,420.0643,420.1122,420.0068,420.1122,604.0
2021-08-04 13:35:00,438.58,438.62,438.01,438.46,1400.0,420.3806,420.4189,419.8342,420.2656,1400.0
2021-08-04 13:40:00,438.19,438.65,438.19,438.65,200.0,420.0068,420.4477,420.0068,420.4477,200.0
2021-08-04 13:45:00,438.52,438.53,438.34,438.52,1928.0,420.3231,420.3326,420.1505,420.3231,1928.0
2021-08-04 13:50:00,438.83,438.84,438.83,438.84,210.0,420.6202,420.6298,420.6202,420.6298,210.0
2021-08-04 13:55:00,438.71,438.71,438.44,438.44,1102.0,420.5052,420.5052,420.2464,420.2464,1102.0
2021-08-04 14:00:00,438.38,438.38,438.38,438.38,100.0,420.1889,420.1889,420.1889,420.1889,100.0
2021-08-04 14:05:00,438.48,438.48,438.13,438.22,406.0,420.2847,420.2847,419.9492,420.0355,406.0
2021-08-04 14:10:00,438.36,438.51,438.31,438.49,1248.0,420.1697,420.3135,420.1218,420.2943,1248.0
2021-08-04 14:15:00,438.56,438.57,438.39,438.39,200.0,420.3614,420.371,420.1985,420.1985,200.0
2021-08-04 14:20:00,438.67,438.67,438.38,438.44,600.0,420.4668,420.4668,420.1889,420.2464,600.0
2021-08-04 14:25:00,438.53,438.54,438.38,438.41,616.0,420.3326,420.3422,420.1889,420.2176,616.0
2021-08-04 14:30:00,438.68,438.74,438.48,438.68,1200.0,420.4764,420.5339,420.2847,420.4764,1200.0
2021-08-04 14:35:00,438.67,438.99,438.61,438.94,1600.0,420.4668,420.7736,420.4093,420.7256,1600.0
2021-08-04 14:40:00,439.07,439.1,438.76,438.8,2432.0,420.8502,420.879,420.5531,420.5914,2432.0
2021-08-04 14:45:00,438.92,438.93,438.73,438.74,1200.0,420.7065,420.7161,420.5244,420.5339,1200.0
2021-08-04 14:50:00,438.8,438.92,438.74,438.82,900.0,420.5914,420.7065,420.5339,420.6106,900.0
2021-08-04 14:55:00,438.82,438.88,438.73,438.84,906.0,420.6106,420.6681,420.5244,420.6298,906.0
2021-08-04 15:00:00,438.84,438.84,438.72,438.83,1003.0,420.6298,420.6298,420.5148,420.6202,1003.0
2021-08-04 15:05:00,438.75,439.54,438.67,439.54,2619.0,420.5435,421.3007,420.4668,421.3007,2619.0
2021-08-04 15:10:00,439.76,439.9,439.58,439.6,3508.0,421.5116,421.6458,421.3391,421.3582,3508.0
2021-08-04 15:15:00,439.59,439.59,439.25,439.55,2312.0,421.3487,421.3487,421.0228,421.3103,2312.0
2021-08-04 15:20:00,439.67,439.67,439.54,439.54,1605.0,421.4253,421.4253,421.3007,421.3007,1605.0
2021-08-04 15:25:00,439.54,440.23,439.54,440.23,2400.0,421.3007,421.9621,421.3007,421.9621,2400.0
2021-08-04 15:30:00,440.14,440.34,440.03,440.34,8400.0,421.8758,422.0675,421.7704,422.0675,8400.0
2021-08-04 15:35:00,440.36,440.91,440.21,440.9,4763.0,422.0867,422.6139,421.9429,422.6043,4763.0
2021-08-04 15:40:00,440.78,441.11,440.57,441.02,3317.0,422.4893,422.8056,422.288,422.7193,3317.0
2021-08-04 15:45:00,441.12,441.35,440.9,441.26,4283.0,422.8152,423.0356,422.6043,422.9494,4283.0
2021-08-04 15:50:00,441.43,441.43,440.07,440.11,2945.0,423.1123,423.1123,421.8087,421.8471,2945.0
2021-08-04 15:55:00,440.17,440.17,439.04,439.36,11866.0,421.9046,421.9046,420.8215,421.1282,11866.0
2021-08-05 09:30:00,442.48,443.14,442.48,443.14,2384.0,424.1187,424.7514,424.1187,424.7514,2384.0
2021-08-05 09:35:00,442.38,442.43,442.38,442.4,318.0,424.0229,424.0708,424.0229,424.0421,318.0
2021-08-05 09:40:00,443.17,443.18,443.17,443.18,300.0,424.7801,424.7897,424.7801,424.7897,300.0
2021-08-05 09:45:00,442.19,442.73,441.62,442.19,1250.0,423.8408,424.3584,423.2944,423.8408,1250.0
2021-08-05 09:50:00,442.13,444.04,442.12,444.04,1109.0,423.7833,425.614,423.7737,425.614,1109.0
2021-08-05 09:55:00,443.75,444.16,443.75,444.0,500.0,425.336,425.729,425.336,425.5757,500.0
2021-08-05 10:00:00,444.15,444.28,443.47,443.5,1791.0,425.7194,425.844,425.0677,425.0964,1791.0
2021-08-05 10:05:00,443.47,444.34,443.46,443.64,1400.0,425.0677,425.9016,425.0581,425.2306,1400.0
2021-08-05 10:10:00,443.44,443.51,443.02,443.03,2115.0,425.0389,425.106,424.6363,424.6459,2115.0
2021-08-05 10:15:00,443.08,443.08,442.75,442.77,1090.0,424.6938,424.6938,424.3775,424.3967,1090.0
2021-08-05 10:20:00,442.29,442.29,442.29,442.29,100.0,423.9366,423.9366,423.9366,423.9366,100.0
2021-08-05 10:25:00,442.01,442.02,440.62,440.66,1300.0,423.6682,423.6778,422.3359,422.3743,1300.0
2021-08-05 10:30:00,440.5,440.78,440.5,440.62,301.0,422.2209,422.4893,422.2209,422.3359,301.0
2021-08-05 10:35:00,440.21,440.34,439.96,440.34,933.0,421.9429,422.0675,421.7033,422.0675,933.0
2021-08-05 10:40:00,440.08,440.46,440.08,440.18,2461.0,421.8183,422.1826,421.8183,421.9142,2461.0
2021-08-05 10:45:00,440.39,440.39,440.39,440.39,100.0,422.1155,422.1155,422.1155,422.1155,100.0
2021-08-05 10:50:00,440.18,440.79,440.18,440.75,1176.0,421.9142,422.4989,421.9142,422.4605,1176.0
2021-08-05 10:55:00,441.07,441.18,440.72,440.72,1611.0,422.7672,422.8727,422.4318,422.4318,1611.0
2021-08-05 11:00:00,440.88,441.08,440.87,440.93,803.0,422.5851,422.7768,422.5755,422.6331,803.0
2021-08-05 11:05:00,440.75,440.75,439.71,439.72,500.0,422.4605,422.4605,421.4637,421.4733,500.0
2021-08-05 11:10:00,439.77,440.1,439.77,440.1,700.0,421.5212,421.8375,421.5212,421.8375,700.0
2021-08-05 11:15:00,439.55,439.55,439.55,439.55,100.0,421.3103,421.3103,421.3103,421.3103,100.0
2021-08-05 11:20:00,439.37,439.42,439.19,439.19,1005.0,421.1378,421.1857,420.9653,420.9653,1005.0
2021-08-05 11:25:00,439.05,439.25,439.0,439.01,803.0,420.8311,421.0228,420.7831,420.7927,803.0
2021-08-05 11:30:00,438.74,438.93,438.55,438.55,1000.0,420.5339,420.7161,420.3518,420.3518,1000.0
2021-08-05 11:35:00,438.2,438.38,438.2,438.38,300.0,420.0163,420.1889,420.0163,420.1889,300.0
2021-08-05 11:40:00,438.11,438.92,438.04,438.92,4537.0,419.9301,420.7065,419.863,420.7065,4537.0
2021-08-05 11:45:00,438.59,438.59,438.13,438.14,400.0,420.3902,420.3902,419.9492,419.9588,400.0
2021-08-05 11:50:00,438.38,438.84,438.37,438.59,1703.0,420.1889,420.6298,420.1793,420.3902,1703.0
2021-08-05 11:55:00,438.6,438.85,438.25,438.47,1726.0,420.3997,420.6394,420.0643,420.2751,1726.0
2021-08-05 12:00:00,438.61,439.31,438.55,439.31,1180.0,420.4093,421.0803,420.3518,421.0803,1180.0
2021-08-05 12:05:00,439.44,439.45,439.31,439.31,300.0,421.2049,421.2145,421.0803,421.0803,300.0
2021-08-05 12:10:00,439.49,439.54,439.42,439.42,800.0,421.2528,421.3007,421.1857,421.1857,800.0
2021-08-05 12:15:00,439.26,439.47,439.26,439.47,600.0,421.0324,421.2336,421.0324,421.2336,600.0
2021-08-05 12:20:00,439.5,440.24,439.47,439.82,4700.0,421.2624,421.9717,421.2336,421.5691,4700.0
2021-08-05 12:25:00,439.62,440.38,439.59,440.24,6180.0,421.3774,422.1059,421.3487,421.9717,6180.0
2021-08-05 12:30:00,440.4,440.46,440.18,440.46,499.0,422.1251,422.1826,421.9142,422.1826,499.0
2021-08-05 12:35:00,440.28,440.59,439.81,439.81,4119.0,422.01,422.3072,421.5595,421.5595,4119.0
2021-08-05 12:40:00,439.77,439.77,439.63,439.69,600.0,421.5212,421.5212,421.387,421.4445,600.0
2021-08-05 12:45:00,439.61,439.61,439.4,439.4,1109.0,421.3678,421.3678,421.1665,421.1665,1109.0
2021-08-05 12:50:00,439.19,439.21,439.19,439.21,300.0,420.9653,420.9844,420.9653,420.9844,300.0
2021-08-05 12:55:00,439.24,439.32,439.1,439.12,1403.0,421.0132,421.0899,420.879,420.8982,1403.0
2021-08-05 13:00:00,439.16,439.78,439.05,439.57,4866.0,420.9365,421.5308,420.8311,421.3295,4866.0
2021-08-05 13:05:00,439.91,440.3,439.67,439.81,3400.0,421.6554,422.0292,421.4253,421.5595,3400.0
2021-08-05 13:10:00,440.0,440.24,439.88,440.24,2000.0,421.7417,421.9717,421.6266,421.9717,2000.0
2021-08-05 13:15:00,440.01,440.19,439.66,440.13,4710.0,421.7512,421.9238,421.4158,421.8663,4710.0
2021-08-05 13:20:00,440.01,440.25,440.01,440.19,730.0,421.7512,421.9813,421.7512,421.9238,730.0
2021-08-05 13:25:00,440.29,440.29,439.87,439.87,800.0,422.0196,422.0196,421.617,421.617,800.0
2021-08-05 13:30:00,439.81,440.09,439.81,439.94,1500.0,421.5595,421.8279,421.5595,421.6841,1500.0
2021-08-05 13:35:00,439.78,440.03,439.78,439.97,2400.0,421.5308,421.7704,421.5308,421.7129,2400.0
2021-08-05 13:40:00,439.86,440.03,439.85,440.0,734.0,421.6075,421.7704,421.5979,421.7417,734.0
2021-08-05 13:45:00,440.02,440.14,439.88,440.06,4303.0,421.7608,421.8758,421.6266,421.7992,4303.0
2021-08-05 13:50:00,439.94,440.05,439.9,439.91,1130.0,421.6841,421.7896,421.6458,421.6554,1130.0
2021-08-05 13:55:00,440.01,440.15,439.94,439.95,1022.0,421.7512,421.8854,421.6841,421.6937,1022.0
2021-08-05 14:00:00,439.93,440.3,439.75,439.75,4791.0,421.6746,422.0292,421.502,421.502,4791.0
2021-08-05 14:05:00,440.0,440.54,439.87,440.42,6807.0,421.7417,422.2592,421.617,422.1442,6807.0
2021-08-05 14:10:00,440.64,440.64,440.15,440.15,1700.0,422.3551,422.3551,421.8854,421.8854,1700.0
2021-08-05 14:15:00,440.06,440.44,440.06,440.3,2663.0,421.7992,422.1634,421.7992,422.0292,2663.0
2021-08-05 14:20:00,440.36,440.65,440.27,440.65,825.0,422.0867,422.3647,422.0004,422.3647,825.0
2021-08-05 14:25:00,440.64,440.94,440.64,440.94,1300.0,422.3551,422.6426,422.3551,422.6426,1300.0
2021-08-05 14:30:00,440.81,440.81,440.53,440.66,1620.0,422.518,422.518,422.2497,422.3743,1620.0
2021-08-05 14:35:00,440.52,440.52,440.38,440.43,890.0,422.2401,422.2401,422.1059,422.1538,890.0
2021-08-05 14:40:00,440.3,440.3,439.99,440.08,1925.0,422.0292,422.0292,421.7321,421.8183,1925.0
2021-08-05 14:45:00,439.94,439.94,439.67,439.67,3352.0,421.6841,421.6841,421.4253,421.4253,3352.0
2021-08-05 14:50:00,439.73,439.98,439.72,439.79,1504.0,421.4829,421.7225,421.4733,421.5404,1504.0
2021-08-05 14:55:00,439.79,440.03,439.79,439.88,500.0,421.5404,421.7704,421.5404,421.6266,500.0
2021-08-05 15:00:00,439.99,440.02,439.94,439.94,587.0,421.7321,421.7608,421.6841,421.6841,587.0
2021-08-05 15:05:00,439.94,440.05,439.88,440.03,720.0,421.6841,421.7896,421.6266,421.7704,720.0
2021-08-05 15:10:00,439.95,440.02,439.87,439.91,1749.0,421.6937,421.7608,421.617,421.6554,1749.0
2021-08-05 15:15:00,439.92,440.04,439.76,439.76,3549.0,421.665,421.78,421.5116,421.5116,3549.0
2021-08-05 15:20:00,439.84,439.9,439.68,439.75,2862.0,421.5883,421.6458,421.4349,421.502,2862.0
2021-08-05 15:25:00,439.75,439.76,439.53,439.63,1790.0,421.502,421.5116,421.2912,421.387,1790.0
2021-08-05 15:30:00,439.77,440.21,439.74,440.21,3278.0,421.5212,421.9429,421.4924,421.9429,3278.0
2021-08-05 15:35:00,440.24,440.24,440.05,440.14,3121.0,421.9717,421.9717,421.7896,421.8758,3121.0
2021-08-05 15:40:00,440.06,440.57,440.01,440.24,2340.0,421.7992,422.288,421.7512,421.9717,2340.0
2021-08-05 15:45:00,440.39,440.79,440.29,440.69,8297.0,422.1155,422.4989,422.0196,422.403,8297.0
2021-08-05 15:50:00,440.55,440.55,439.6,439.6,5456.0,422.2688,422.2688,421.3582,421.3582,5456.0
2021-08-05 15:55:00,439.61,439.62,439.07,439.16,15696.0,421.3678,421.3774,420.8502,420.9365,15696.0
2021-08-06 09:30:00,440.21,440.21,440.21,440.21,1533.0,423.5011,423.5011,423.5011,423.5011,1533.0
2021-08-06 09:35:00,440.21,440.21,440.21,440.21,0.0,423.5011,423.5011,423.5011,423.5011,0.0
2021-08-06 09:40:00,441.69,441.69,441.69,441.69,100.0,424.9249,424.9249,424.9249,424.9249,100.0
2021-08-06 09:45:00,440.3,440.3,437.85,437.85,3134.0,423.5877,423.5877,421.2307,421.2307,3134.0
2021-08-06 09:50:00,438.18,438.18,438.17,438.18,1000.0,421.5481,421.5481,421.5385,421.5481,1000.0
2021-08-06 09:55:00,436.08,436.51,435.07,435.68,2300.0,419.5279,419.9415,418.5562,419.143,2300.0
2021-08-06 10:00:00,436.41,436.41,436.18,436.35,406.0,419.8453,419.8453,419.6241,419.7876,406.0
2021-08-06 10:05:00,436.35,436.35,436.35,436.35,0.0,419.7876,419.7876,419.7876,419.7876,0.0
2021-08-06 10:10:00,438.3,438.3,437.51,438.02,5200.0,421.6636,421.6636,420.9036,421.3942,5200.0
2021-08-06 10:15:00,438.02,438.02,438.02,438.02,0.0,421.3942,421.3942,421.3942,421.3942,0.0
2021-08-06 10:20:00,438.3,438.45,438.08,438.45,600.0,421.6636,421.8079,421.4519,421.8079,600.0
2021-08-06 10:25:00,438.27,438.27,437.5,437.56,1580.0,421.6347,421.6347,420.894,420.9517,1580.0
2021-08-06 10:30:00,437.91,438.05,437.18,437.18,1764.0,421.2884,421.4231,420.5861,420.5861,1764.0
2021-08-06 10:35:00,438.06,438.06,437.79,437.98,710.0,421.4327,421.4327,421.1729,421.3557,710.0
2021-08-06 10:40:00,437.82,437.82,437.3,437.3,511.0,421.2018,421.2018,420.7015,420.7015,511.0
2021-08-06 10:45:00,437.75,438.29,437.75,438.26,600.0,421.1345,421.654,421.1345,421.6251,600.0
2021-08-06 10:50:00,437.75,437.75,437.54,437.54,300.0,421.1345,421.1345,420.9324,420.9324,300.0
2021-08-06 10:55:00,437.87,438.14,437.87,437.89,600.0,421.2499,421.5097,421.2499,421.2692,600.0
2021-08-06 11:00:00,438.19,438.19,437.66,437.66,300.0,421.5578,421.5578,421.0479,421.0479,300.0
2021-08-06 11:05:00,438.24,438.56,437.98,438.46,703.0,421.6059,421.9137,421.3557,421.8175,703.0
2021-08-06 11:10:00,438.46,438.56,437.75,437.75,900.0,421.8175,421.9137,421.1345,421.1345,900.0
2021-08-06 11:15:00,437.82,437.82,437.38,437.39,500.0,421.2018,421.2018,420.7785,420.7881,500.0
2021-08-06 11:20:00,437.7,438.15,437.7,437.91,1000.0,421.0864,421.5193,421.0864,421.2884,1000.0
2021-08-06 11:25:00,437.84,437.84,437.38,437.72,1317.0,421.221,421.221,420.7785,421.1056,1317.0
2021-08-06 11:30:00,437.47,437.47,437.18,437.22,300.0,420.8651,420.8651,420.5861,420.6246,300.0
2021-08-06 11:35:00,437.07,437.27,436.74,436.85,600.0,420.4803,420.6727,420.1628,420.2686,600.0
2021-08-06 11:40:00,436.92,437.28,436.92,437.28,800.0,420.336,420.6823,420.336,420.6823,800.0
2021-08-06 11:45:00,437.41,437.41,437.23,437.27,500.0,420.8074,420.8074,420.6342,420.6727,500.0
2021-08-06 11:50:00,437.27,437.27,437.27,437.27,0.0,420.6727,420.6727,420.6727,420.6727,0.0
2021-08-06 11:55:00,437.88,438.21,437.81,437.81,400.0,421.2595,421.577,421.1922,421.1922,400.0
2021-08-06 12:00:00,438.14,438.31,437.8,438.31,1340.0,421.5097,421.6732,421.1826,421.6732,1340.0
2021-08-06 12:05:00,438.3,438.3,438.13,438.13,302.0,421.6636,421.6636,421.5,421.5,302.0
2021-08-06 12:10:00,438.59,438.76,438.59,438.76,200.0,421.9426,422.1061,421.9426,422.1061,200.0
2021-08-06 12:15:00,439.27,439.27,438.59,438.63,400.0,422.5968,422.5968,421.9426,421.9811,400.0
2021-08-06 12:20:00,438.92,438.94,438.78,438.86,713.0,422.2601,422.2793,422.1254,422.2023,713.0
2021-08-06 12:25:00,438.73,438.74,438.73,438.74,200.0,422.0773,422.0869,422.0773,422.0869,200.0
2021-08-06 12:30:00,438.49,438.49,438.49,438.49,100.0,421.8464,421.8464,421.8464,421.8464,100.0
2021-08-06 12:35:00,438.49,438.49,438.4,438.4,200.0,421.8464,421.8464,421.7598,421.7598,200.0
2021-08-06 12:40:00,438.18,438.18,438.02,438.06,300.0,421.5481,421.5481,421.3942,421.4327,300.0
2021-08-06 12:45:00,438.13,438.34,438.06,438.22,1300.0,421.5,421.7021,421.4327,421.5866,1300.0
2021-08-06 12:50:00,438.25,438.9,438.25,438.88,2120.0,421.6155,422.2408,421.6155,422.2216,2120.0
2021-08-06 12:55:00,438.8,438.8,438.8,438.8,100.0,422.1446,422.1446,422.1446,422.1446,100.0
2021-08-06 13:00:00,438.75,438.75,438.52,438.52,300.0,422.0965,422.0965,421.8752,421.8752,300.0
2021-08-06 13:05:00,438.4,438.4,438.23,438.23,200.0,421.7598,421.7598,421.5962,421.5962,200.0
2021-08-06 13:10:00,438.27,438.27,437.91,437.91,550.0,421.6347,421.6347,421.2884,421.2884,550.0
2021-08-06 13:15:00,437.91,437.91,437.91,437.91,0.0,421.2884,421.2884,421.2884,421.2884,0.0
2021-08-06 13:20:00,438.05,438.19,438.0,438.08,500.0,421.4231,421.5578,421.375,421.4519,500.0
2021-08-06 13:25:00,438.13,438.39,437.96,438.39,800.0,421.5,421.7502,421.3365,421.7502,800.0
2021-08-06 13:30:00,438.38,438.45,438.38,438.44,600.0,421.7406,421.8079,421.7406,421.7983,600.0
2021-08-06 13:35:00,438.86,438.86,438.86,438.86,100.0,422.2023,422.2023,422.2023,422.2023,100.0
2021-08-06 13:40:00,438.41,438.73,438.33,438.72,1263.0,421.7694,422.0773,421.6925,422.0676,1263.0
2021-08-06 13:45:00,438.93,438.99,438.67,438.7,650.0,422.2697,422.3274,422.0195,422.0484,650.0
2021-08-06 13:50:00,438.64,438.76,438.33,438.36,1520.0,421.9907,422.1061,421.6925,421.7213,1520.0
2021-08-06 13:55:00,438.2,438.48,438.1,438.4,1605.0,421.5674,421.8368,421.4712,421.7598,1605.0
2021-08-06 14:00:00,438.33,438.33,438.07,438.18,600.0,421.6925,421.6925,421.4423,421.5481,600.0
2021-08-06 14:05:00,438.32,438.32,438.32,438.32,100.0,421.6828,421.6828,421.6828,421.6828,100.0
2021-08-06 14:10:00,438.43,438.68,438.29,438.68,500.0,421.7887,422.0292,421.654,422.0292,500.0
2021-08-06 14:15:00,438.98,438.98,438.87,438.87,200.0,422.3178,422.3178,422.212,422.212,200.0
2021-08-06 14:20:00,438.41,438.51,438.28,438.29,500.0,421.7694,421.8656,421.6443,421.654,500.0
2021-08-06 14:25:00,438.25,438.25,437.87,437.87,1709.0,421.6155,421.6155,421.2499,421.2499,1709.0
2021-08-06 14:30:00,438.18,438.19,438.11,438.11,700.0,421.5481,421.5578,421.4808,421.4808,700.0
2021-08-06 14:35:00,438.0,438.28,437.98,437.98,652.0,421.375,421.6443,421.3557,421.3557,652.0
2021-08-06 14:40:00,437.9,437.91,437.35,437.36,1146.0,421.2788,421.2884,420.7496,420.7593,1146.0
2021-08-06 14:45:00,437.5,437.64,437.39,437.39,400.0,420.894,421.0286,420.7881,420.7881,400.0
2021-08-06 14:50:00,437.42,437.73,437.42,437.73,300.0,420.817,421.1152,420.817,421.1152,300.0
2021-08-06 14:55:00,437.84,437.84,437.33,437.33,1190.0,421.221,421.221,420.7304,420.7304,1190.0
2021-08-06 15:00:00,437.29,437.34,436.95,436.95,1538.0,420.6919,420.74,420.3648,420.3648,1538.0
2021-08-06 15:05:00,436.99,437.59,436.98,437.54,1000.0,420.4033,420.9805,420.3937,420.9324,1000.0
2021-08-06 15:10:00,437.69,437.72,437.65,437.65,601.0,421.0767,421.1056,421.0383,421.0383,601.0
2021-08-06 15:15:00,437.53,437.71,437.42,437.6,1602.0,420.9228,421.096,420.817,420.9902,1602.0
2021-08-06 15:20:00,437.59,437.68,437.46,437.68,2285.0,420.9805,421.0671,420.8555,421.0671,2285.0
2021-08-06 15:25:00,437.68,437.71,437.67,437.7,8623.0,421.0671,421.096,421.0575,421.0864,8623.0
2021-08-06 15:30:00,437.81,437.9,437.56,437.62,4127.0,421.1922,421.2788,420.9517,421.0094,4127.0
2021-08-06 15:35:00,437.56,437.72,437.51,437.54,5467.0,420.9517,421.1056,420.9036,420.9324,5467.0
2021-08-06 15:40:00,437.53,437.58,437.42,437.52,3016.0,420.9228,420.9709,420.817,420.9132,3016.0
2021-08-06 15:45:00,437.35,438.41,437.3,438.41,7346.0,420.7496,421.7694,420.7015,421.7694,7346.0
2021-08-06 15:50:00,437.99,438.79,437.87,438.79,2840.0,421.3654,422.135,421.2499,422.135,2840.0
2021-08-06 15:55:00,438.85,439.14,438.38,438.69,7534.0,422.1927,422.4717,421.7406,422.0388,7534.0
2021-08-09 09:30:00,436.97,436.97,436.1,436.1,1260.0,420.3841,420.3841,419.5471,419.5471,1260.0
2021-08-09 09:35:00,436.12,436.12,436.12,436.12,100.0,419.5663,419.5663,419.5663,419.5663,100.0
2021-08-09 09:40:00,435.35,435.8,435.34,435.8,200.0,418.8256,419.2585,418.8159,419.2585,200.0
2021-08-09 09:45:00,435.8,435.8,435.8,435.8,0.0,419.2585,419.2585,419.2585,419.2585,0.0
2021-08-09 09:50:00,435.8,435.8,435.8,435.8,0.0,419.2585,419.2585,419.2585,419.2585,0.0
2021-08-09 09:55:00,436.51,436.97,436.51,436.63,400.0,419.9415,420.3841,419.9415,420.057,400.0
2021-08-09 10:00:00,437.13,437.14,436.97,437.1,400.0,420.538,420.5476,420.3841,420.5091,400.0
2021-08-09 10:05:00,437.1,437.1,437.1,437.1,0.0,420.5091,420.5091,420.5091,420.5091,0.0
2021-08-09 10:10:00,436.91,437.13,436.91,437.13,300.0,420.3263,420.538,420.3263,420.538,300.0
2021-08-09 10:15:00,435.92,436.36,435.9,436.36,450.0,419.3739,419.7972,419.3547,419.7972,450.0
2021-08-09 10:20:00,436.35,436.53,436.12,436.19,1606.0,419.7876,419.9608,419.5663,419.6337,1606.0
2021-08-09 10:25:00,435.92,436.1,435.8,435.81,400.0,419.3739,419.5471,419.2585,419.2681,400.0
2021-08-09 10:30:00,435.6,435.6,435.6,435.6,100.0,419.0661,419.0661,419.0661,419.0661,100.0
2021-08-09 10:35:00,435.82,436.65,435.82,436.5,831.0,419.2777,420.0762,419.2777,419.9319,831.0
2021-08-09 10:40:00,437.46,437.46,437.01,437.01,500.0,420.8555,420.8555,420.4226,420.4226,500.0
2021-08-09 10:45:00,437.64,437.64,437.28,437.47,400.0,421.0286,421.0286,420.6823,420.8651,400.0
2021-08-09 10:50:00,437.21,437.87,437.19,437.19,900.0,420.615,421.2499,420.5957,420.5957,900.0
2021-08-09 10:55:00,436.69,436.69,436.69,436.69,100.0,420.1147,420.1147,420.1147,420.1147,100.0
2021-08-09 11:00:00,436.52,436.69,435.94,435.94,617.0,419.9512,420.1147,419.3932,419.3932,617.0
2021-08-09 11:05:00,436.39,436.75,436.39,436.55,440.0,419.8261,420.1724,419.8261,419.98,440.0
2021-08-09 11:10:00,436.99,437.16,436.86,437.16,601.0,420.4033,420.5669,420.2782,420.5669,601.0
2021-08-09 11:15:00,436.79,436.79,436.36,436.52,1252.0,420.2109,420.2109,419.7972,419.9512,1252.0
2021-08-09 11:20:00,436.37,436.37,436.36,436.37,100.0,419.8068,419.8068,419.7972,419.8068,100.0
2021-08-09 11:25:00,436.33,436.45,436.33,436.33,314.0,419.7684,419.8838,419.7684,419.7684,314.0
2021-08-09 11:30:00,436.72,436.72,436.43,436.43,502.0,420.1436,420.1436,419.8646,419.8646,502.0
2021-08-09 11:35:00,436.93,436.93,436.51,436.51,500.0,420.3456,420.3456,419.9415,419.9415,500.0
2021-08-09 11:40:00,436.68,436.68,436.68,436.68,100.0,420.1051,420.1051,420.1051,420.1051,100.0
2021-08-09 11:45:00,436.73,436.9,436.73,436.9,300.0,420.1532,420.3167,420.1532,420.3167,300.0
2021-08-09 11:50:00,437.18,437.18,436.98,436.98,200.0,420.5861,420.5861,420.3937,420.3937,200.0
2021-08-09 11:55:00,437.16,437.16,437.16,437.16,100.0,420.5669,420.5669,420.5669,420.5669,100.0
2021-08-09 12:00:00,437.16,437.2,437.04,437.04,300.0,420.5669,420.6053,420.4514,420.4514,300.0
2021-08-09 12:05:00,437.21,437.42,437.2,437.42,300.0,420.615,420.817,420.6053,420.817,300.0
2021-08-09 12:10:00,437.29,437.29,437.05,437.06,424.0,420.6919,420.6919,420.461,420.4707,424.0
2021-08-09 12:15:00,437.25,437.4,437.17,437.34,1700.0,420.6534,420.7978,420.5765,420.74,1700.0
2021-08-09 12:20:00,437.1,437.47,437.06,437.06,400.0,420.5091,420.8651,420.4707,420.4707,400.0
2021-08-09 12:25:00,437.03,437.21,436.86,437.21,600.0,420.4418,420.615,420.2782,420.615,600.0
2021-08-09 12:30:00,437.19,437.19,436.77,436.77,301.0,420.5957,420.5957,420.1917,420.1917,301.0
2021-08-09 12:35:00,436.5,436.51,436.29,436.29,200.0,419.9319,419.9415,419.7299,419.7299,200.0
2021-08-09 12:40:00,436.44,436.63,436.37,436.56,600.0,419.8742,420.057,419.8068,419.9896,600.0
2021-08-09 12:45:00,436.59,436.88,436.56,436.56,700.0,420.0185,420.2975,419.9896,419.9896,700.0
2021-08-09 12:50:00,436.98,436.98,436.72,436.73,200.0,420.3937,420.3937,420.1436,420.1532,200.0
2021-08-09 12:55:00,436.72,437.12,436.72,437.12,500.0,420.1436,420.5284,420.1436,420.5284,500.0
2021-08-09 13:00:00,437.25,437.39,437.25,437.39,200.0,420.6534,420.7881,420.6534,420.7881,200.0
2021-08-09 13:05:00,437.29,437.29,436.5,436.5,364.0,420.6919,420.6919,419.9319,419.9319,364.0
2021-08-09 13:10:00,436.62,436.62,436.46,436.46,266.0,420.0474,420.0474,419.8934,419.8934,266.0
2021-08-09 13:15:00,436.59,436.71,436.59,436.71,200.0,420.0185,420.1339,420.0185,420.1339,200.0
2021-08-09 13:20:00,436.55,436.55,436.52,436.52,200.0,419.98,419.98,419.9512,419.9512,200.0
2021-08-09 13:25:00,436.4,436.4,436.17,436.18,408.0,419.8357,419.8357,419.6144,419.6241,408.0
2021-08-09 13:30:00,436.1,436.1,435.81,435.81,305.0,419.5471,419.5471,419.2681,419.2681,305.0
2021-08-09 13:35:00,435.87,435.87,435.66,435.66,400.0,419.3258,419.3258,419.1238,419.1238,400.0
2021-08-09 13:40:00,435.62,435.76,435.49,435.74,1238.0,419.0853,419.22,418.9602,419.2008,1238.0
2021-08-09 13:45:00,435.68,435.88,435.68,435.88,300.0,419.143,419.3354,419.143,419.3354,300.0
2021-08-09 13:50:00,436.08,436.08,435.97,435.97,200.0,419.5279,419.5279,419.422,419.422,200.0
2021-08-09 13:55:00,436.18,436.24,436.09,436.24,500.0,419.6241,419.6818,419.5375,419.6818,500.0
2021-08-09 14:00:00,436.15,436.38,435.99,436.38,400.0,419.5952,419.8165,419.4413,419.8165,400.0
2021-08-09 14:05:00,436.2,436.35,436.19,436.35,500.0,419.6433,419.7876,419.6337,419.7876,500.0
2021-08-09 14:10:00,436.23,436.23,436.22,436.23,100.0,419.6722,419.6722,419.6625,419.6722,100.0
2021-08-09 14:15:00,436.26,436.26,435.95,435.95,508.0,419.701,419.701,419.4028,419.4028,508.0
2021-08-09 14:20:00,436.38,436.38,436.0,436.23,600.0,419.8165,419.8165,419.4509,419.6722,600.0
2021-08-09 14:25:00,436.24,436.24,436.24,436.24,100.0,419.6818,419.6818,419.6818,419.6818,100.0
2021-08-09 14:30:00,436.24,436.24,436.21,436.21,200.0,419.6818,419.6818,419.6529,419.6529,200.0
2021-08-09 14:35:00,436.08,436.08,435.96,435.96,406.0,419.5279,419.5279,419.4124,419.4124,406.0
2021-08-09 14:40:00,435.96,436.01,435.6,435.6,930.0,419.4124,419.4605,419.0661,419.0661,930.0
2021-08-09 14:45:00,435.93,435.93,435.93,435.93,100.0,419.3835,419.3835,419.3835,419.3835,100.0
2021-08-09 14:50:00,435.78,436.03,435.78,435.86,300.0,419.2392,419.4798,419.2392,419.3162,300.0
2021-08-09 14:55:00,435.73,435.89,435.6,435.89,1025.0,419.1911,419.3451,419.0661,419.3451,1025.0
2021-08-09 15:00:00,435.87,435.88,435.84,435.86,800.0,419.3258,419.3354,419.297,419.3162,800.0
2021-08-09 15:05:00,435.87,435.96,435.73,435.81,1526.0,419.3258,419.4124,419.1911,419.2681,1526.0
2021-08-09 15:10:00,435.93,436.15,435.92,436.15,1200.0,419.3835,419.5952,419.3739,419.5952,1200.0
2021-08-09 15:15:00,436.22,436.33,436.15,436.25,839.0,419.6625,419.7684,419.5952,419.6914,839.0
2021-08-09 15:20:00,436.41,436.41,436.28,436.28,772.0,419.8453,419.8453,419.7203,419.7203,772.0
2021-08-09 15:25:00,436.36,436.68,436.27,436.68,1600.0,419.7972,420.1051,419.7106,420.1051,1600.0
2021-08-09 15:30:00,436.71,437.24,436.7,437.18,1705.0,420.1339,420.6438,420.1243,420.5861,1705.0
2021-08-09 15:35:00,437.27,437.94,437.26,437.86,1200.0,420.6727,421.3173,420.6631,421.2403,1200.0
2021-08-09 15:40:00,437.78,437.78,437.52,437.57,2923.0,421.1633,421.1633,420.9132,420.9613,2923.0
2021-08-09 15:45:00,437.68,438.25,437.54,438.25,8064.0,421.0671,421.6155,420.9324,421.6155,8064.0
2021-08-09 15:50:00,438.13,438.13,437.16,437.31,6092.0,421.5,421.5,420.5669,420.7112,6092.0
2021-08-09 15:55:00,437.45,437.74,436.91,437.73,11301.0,420.8459,421.1248,420.3263,421.1152,11301.0
2021-08-10 09:30:00,439.2,439.2,437.52,438.15,2566.0,422.5294,422.5294,420.9132,421.5193,2566.0
2021-08-10 09:35:00,437.71,437.71,437.7,437.71,100.0,421.096,421.096,421.0864,421.096,100.0
2021-08-10 09:40:00,438.0,438.0,438.0,438.0,100.0,421.375,421.375,421.375,421.375,100.0
2021-08-10 09:45:00,438.08,438.18,437.35,438.18,400.0,421.4519,421.5481,420.7496,421.5481,400.0
2021-08-10 09:50:00,438.38,438.88,438.33,438.88,487.0,421.7406,422.2216,421.6925,422.2216,487.0
2021-08-10 09:55:00,440.0,440.19,439.87,440.19,603.0,423.2991,423.4819,423.174,423.4819,603.0
2021-08-10 10:00:00,440.36,440.36,439.65,440.28,801.0,423.6454,423.6454,422.9623,423.5684,801.0
2021-08-10 10:05:00,441.18,441.19,440.85,440.85,600.0,424.4343,424.4439,424.1168,424.1168,600.0
2021-08-10 10:10:00,441.1,441.52,440.8,441.52,844.0,424.3573,424.7614,424.0687,424.7614,844.0
2021-08-10 10:15:00,441.99,441.99,441.98,441.99,100.0,425.2135,425.2135,425.2039,425.2135,100.0
2021-08-10 10:20:00,441.96,442.18,441.96,442.18,300.0,425.1847,425.3963,425.1847,425.3963,300.0
2021-08-10 10:25:00,442.66,442.78,442.66,442.78,235.0,425.8581,425.9735,425.8581,425.9735,235.0
2021-08-10 10:30:00,443.64,443.66,443.14,443.25,800.0,426.8009,426.8201,426.3199,426.4257,800.0
2021-08-10 10:35:00,443.47,443.47,443.4,443.41,293.0,426.6374,426.6374,426.57,426.5796,293.0
2021-08-10 10:40:00,444.14,444.14,443.96,444.11,600.0,427.2819,427.2819,427.1088,427.2531,600.0
2021-08-10 10:45:00,444.25,444.32,444.25,444.32,211.0,427.3877,427.4551,427.3877,427.4551,211.0
2021-08-10 10:50:00,444.53,444.53,444.13,444.13,507.0,427.6571,427.6571,427.2723,427.2723,507.0
2021-08-10 10:55:00,444.01,444.01,443.56,443.56,600.0,427.1569,427.1569,426.7239,426.7239,600.0
2021-08-10 11:00:00,443.49,443.76,443.16,443.76,918.0,426.6566,426.9163,426.3391,426.9163,918.0
2021-08-10 11:05:00,443.75,443.89,443.73,443.89,533.0,426.9067,427.0414,426.8875,427.0414,533.0
2021-08-10 11:10:00,444.02,444.37,443.6,444.37,700.0,427.1665,427.5032,426.7624,427.5032,700.0
2021-08-10 11:15:00,444.18,444.4,444.18,444.21,600.0,427.3204,427.5321,427.3204,427.3493,600.0
2021-08-10 11:20:00,444.55,444.82,444.55,444.81,400.0,427.6764,427.9361,427.6764,427.9265,400.0
2021-08-10 11:25:00,445.12,445.27,445.11,445.27,200.0,428.2247,428.369,428.2151,428.369,200.0
2021-08-10 11:30:00,445.23,445.38,444.95,445.31,1108.0,428.3305,428.4749,428.0612,428.4075,1108.0
2021-08-10 11:35:00,445.27,445.31,444.87,444.87,712.0,428.369,428.4075,427.9842,427.9842,712.0
2021-08-10 11:40:00,444.78,444.97,444.62,444.8,400.0,427.8976,428.0804,427.7437,427.9169,400.0
2021-08-10 11:45:00,445.0,445.0,444.63,444.63,1000.0,428.1093,428.1093,427.7533,427.7533,1000.0
2021-08-10 11:50:00,444.66,444.66,444.23,444.5,671.0,427.7822,427.7822,427.3685,427.6283,671.0
2021-08-10 11:55:00,444.52,445.26,444.52,445.26,800.0,427.6475,428.3594,427.6475,428.3594,800.0
2021-08-10 12:00:00,445.04,445.07,444.15,444.16,800.0,428.1478,428.1766,427.2915,427.3012,800.0
2021-08-10 12:05:00,444.39,444.39,444.38,444.39,100.0,427.5224,427.5224,427.5128,427.5224,100.0
2021-08-10 12:10:00,444.28,444.31,443.77,444.31,1600.0,427.4166,427.4455,426.926,427.4455,1600.0
2021-08-10 12:15:00,444.29,444.61,444.28,444.44,700.0,427.4262,427.7341,427.4166,427.5705,700.0
2021-08-10 12:20:00,444.46,444.47,444.29,444.29,600.0,427.5898,427.5994,427.4262,427.4262,600.0
2021-08-10 12:25:00,444.43,444.61,444.43,444.61,200.0,427.5609,427.7341,427.5609,427.7341,200.0
2021-08-10 12:30:00,444.7,444.71,444.41,444.46,500.0,427.8207,427.8303,427.5417,427.5898,500.0
2021-08-10 12:35:00,443.79,443.79,443.77,443.77,223.0,426.9452,426.9452,426.926,426.926,223.0
2021-08-10 12:40:00,443.57,443.57,443.43,443.5,600.0,426.7336,426.7336,426.5989,426.6662,600.0
2021-08-10 12:45:00,443.53,443.53,443.33,443.46,400.0,426.6951,426.6951,426.5027,426.6277,400.0
2021-08-10 12:50:00,443.32,443.43,443.24,443.34,1313.0,426.493,426.5989,426.4161,426.5123,1313.0
2021-08-10 12:55:00,443.35,443.51,443.05,443.46,1303.0,426.5219,426.6758,426.2333,426.6277,1303.0
2021-08-10 13:00:00,443.25,443.26,443.08,443.09,300.0,426.4257,426.4353,426.2622,426.2718,300.0
2021-08-10 13:05:00,443.05,443.17,443.04,443.17,300.0,426.2333,426.3487,426.2237,426.3487,300.0
2021-08-10 13:10:00,443.0,443.04,442.95,442.95,400.0,426.1852,426.2237,426.1371,426.1371,400.0
2021-08-10 13:15:00,443.0,443.26,443.0,443.25,300.0,426.1852,426.4353,426.1852,426.4257,300.0
2021-08-10 13:20:00,443.14,443.44,443.14,443.17,600.0,426.3199,426.6085,426.3199,426.3487,600.0
2021-08-10 13:25:00,443.32,443.42,443.24,443.24,600.0,426.493,426.5893,426.4161,426.4161,600.0
2021-08-10 13:30:00,443.23,443.23,442.95,443.22,1001.0,426.4065,426.4065,426.1371,426.3968,1001.0
2021-08-10 13:35:00,443.41,443.41,443.4,443.41,100.0,426.5796,426.5796,426.57,426.5796,100.0
2021-08-10 13:40:00,443.1,443.1,442.97,442.97,300.0,426.2814,426.2814,426.1563,426.1563,300.0
2021-08-10 13:45:00,442.94,442.94,441.78,441.78,1830.0,426.1275,426.1275,425.0115,425.0115,1830.0
2021-08-10 13:50:00,442.28,442.3,442.21,442.3,500.0,425.4925,425.5118,425.4252,425.5118,500.0
2021-08-10 13:55:00,442.19,442.71,442.19,442.69,800.0,425.4059,425.9062,425.4059,425.887,800.0
2021-08-10 14:00:00,442.75,442.75,442.58,442.58,200.0,425.9447,425.9447,425.7811,425.7811,200.0
2021-08-10 14:05:00,442.41,442.65,442.41,442.65,200.0,425.6176,425.8485,425.6176,425.8485,200.0
2021-08-10 14:10:00,442.79,442.94,442.49,442.63,1082.0,425.9832,426.1275,425.6946,425.8292,1082.0
2021-08-10 14:15:00,442.43,442.55,442.32,442.55,600.0,425.6368,425.7523,425.531,425.7523,600.0
2021-08-10 14:20:00,442.52,442.52,442.36,442.36,300.0,425.7234,425.7234,425.5695,425.5695,300.0
2021-08-10 14:25:00,442.32,442.55,442.32,442.44,730.0,425.531,425.7523,425.531,425.6464,730.0
2021-08-10 14:30:00,442.51,442.85,442.47,442.85,700.0,425.7138,426.0409,425.6753,426.0409,700.0
2021-08-10 14:35:00,442.69,442.69,442.69,442.69,100.0,425.887,425.887,425.887,425.887,100.0
2021-08-10 14:40:00,442.45,442.45,442.39,442.39,200.0,425.6561,425.6561,425.5983,425.5983,200.0
2021-08-10 14:45:00,442.16,442.22,442.04,442.22,610.0,425.3771,425.4348,425.2616,425.4348,610.0
2021-08-10 14:50:00,442.06,442.13,442.06,442.13,300.0,425.2809,425.3482,425.2809,425.3482,300.0
2021-08-10 14:55:00,442.11,442.19,441.87,441.87,551.0,425.329,425.4059,425.0981,425.0981,551.0
2021-08-10 15:00:00,441.57,441.57,441.48,441.48,440.0,424.8095,424.8095,424.7229,424.7229,440.0
2021-08-10 15:05:00,441.56,441.94,441.55,441.94,940.0,424.7999,425.1654,424.7902,425.1654,940.0
2021-08-10 15:10:00,441.79,441.97,441.78,441.97,1800.0,425.0211,425.1943,425.0115,425.1943,1800.0
2021-08-10 15:15:00,442.1,442.12,441.96,442.12,1512.0,425.3194,425.3386,425.1847,425.3386,1512.0
2021-08-10 15:20:00,442.18,442.72,442.17,442.72,600.0,425.3963,425.9158,425.3867,425.9158,600.0
2021-08-10 15:25:00,442.63,442.81,442.52,442.52,4454.0,425.8292,426.0024,425.7234,425.7234,4454.0
2021-08-10 15:30:00,442.43,442.59,442.24,442.52,2863.0,425.6368,425.7908,425.454,425.7234,2863.0
2021-08-10 15:35:00,442.52,442.62,442.32,442.47,3195.0,425.7234,425.8196,425.531,425.6753,3195.0
2021-08-10 15:40:00,442.49,442.79,442.49,442.73,1600.0,425.6946,425.9832,425.6946,425.9254,1600.0
2021-08-10 15:45:00,442.71,443.55,442.68,443.55,4610.0,425.9062,426.7143,425.8773,426.7143,4610.0
2021-08-10 15:50:00,443.22,443.22,442.49,442.77,3625.0,426.3968,426.3968,425.6946,425.9639,3625.0
2021-08-10 15:55:00,442.56,443.19,442.24,442.99,6079.0,425.7619,426.368,425.454,426.1756,6079.0
2021-08-11 09:30:00,443.29,444.05,442.02,443.2,3287.0,426.4642,427.1953,425.2424,426.3776,3287.0
2021-08-11 09:35:00,442.67,444.27,442.67,444.27,500.0,425.8677,427.407,425.8677,427.407,500.0
2021-08-11 09:40:00,445.48,446.8,444.54,445.15,3258.0,428.5711,429.841,427.6667,428.2536,3258.0
2021-08-11 09:45:00,445.38,445.38,445.38,445.38,100.0,428.4749,428.4749,428.4749,428.4749,100.0
2021-08-11 09:50:00,446.11,446.69,445.16,445.16,2174.0,429.1771,429.7351,428.2632,428.2632,2174.0
2021-08-11 09:55:00,445.54,446.32,445.54,446.32,700.0,428.6288,429.3792,428.6288,429.3792,700.0
2021-08-11 10:00:00,446.49,446.49,445.05,445.05,900.0,429.5427,429.5427,428.1574,428.1574,900.0
2021-08-11 10:05:00,444.56,445.31,444.56,444.65,2320.0,427.686,428.4075,427.686,427.7726,2320.0
2021-08-11 10:10:00,444.65,444.65,444.65,444.65,0.0,427.7726,427.7726,427.7726,427.7726,0.0
2021-08-11 10:15:00,444.68,444.84,444.01,444.6,2495.0,427.8014,427.9554,427.1569,427.7245,2495.0
2021-08-11 10:20:00,444.69,444.69,444.45,444.46,200.0,427.811,427.811,427.5802,427.5898,200.0
2021-08-11 10:25:00,444.46,444.46,444.46,444.46,0.0,427.5898,427.5898,427.5898,427.5898,0.0
2021-08-11 10:30:00,443.28,443.28,442.95,442.96,800.0,426.4546,426.4546,426.1371,426.1467,800.0
2021-08-11 10:35:00,443.86,443.86,443.86,443.86,100.0,427.0126,427.0126,427.0126,427.0126,100.0
2021-08-11 10:40:00,444.05,444.5,443.52,443.52,1730.0,427.1953,427.6283,426.6855,426.6855,1730.0
2021-08-11 10:45:00,443.73,444.3,443.73,443.81,800.0,426.8875,427.4358,426.8875,426.9644,800.0
2021-08-11 10:50:00,444.12,444.12,444.12,444.12,100.0,427.2627,427.2627,427.2627,427.2627,100.0
2021-08-11 10:55:00,444.2,444.24,443.77,444.04,900.0,427.3396,427.3781,426.926,427.1857,900.0
2021-08-11 11:00:00,444.11,444.62,444.11,444.62,300.0,427.2531,427.7437,427.2531,427.7437,300.0
2021-08-11 11:05:00,444.44,444.59,444.44,444.59,200.0,427.5705,427.7148,427.5705,427.7148,200.0
2021-08-11 11:10:00,444.62,444.66,444.62,444.62,300.0,427.7437,427.7822,427.7437,427.7437,300.0
2021-08-11 11:15:00,445.53,445.68,445.46,445.68,300.0,428.6192,428.7635,428.5518,428.7635,300.0
2021-08-11 11:20:00,445.68,445.68,445.16,445.21,800.0,428.7635,428.7635,428.2632,428.3113,800.0
2021-08-11 11:25:00,444.78,444.78,443.85,443.85,428.0,427.8976,427.8976,427.0029,427.0029,428.0
2021-08-11 11:30:00,443.4,443.4,443.4,443.4,100.0,426.57,426.57,426.57,426.57,100.0
2021-08-11 11:35:00,444.06,444.06,444.06,444.06,100.0,427.205,427.205,427.205,427.205,100.0
2021-08-11 11:40:00,444.52,444.52,444.52,444.52,100.0,427.6475,427.6475,427.6475,427.6475,100.0
2021-08-11 11:45:00,444.22,444.84,444.22,444.84,400.0,427.3589,427.9554,427.3589,427.9554,400.0
2021-08-11 11:50:00,444.72,444.87,444.72,444.87,599.0,427.8399,427.9842,427.8399,427.9842,599.0
2021-08-11 11:55:00,444.62,445.32,444.62,444.79,600.0,427.7437,428.4171,427.7437,427.9073,600.0
2021-08-11 12:00:00,444.77,445.19,444.76,445.19,803.0,427.888,428.2921,427.8784,428.2921,803.0
2021-08-11 12:05:00,445.1,445.1,445.02,445.02,200.0,428.2055,428.2055,428.1285,428.1285,200.0
2021-08-11 12:10:00,445.02,445.02,445.02,445.02,0.0,428.1285,428.1285,428.1285,428.1285,0.0
2021-08-11 12:15:00,445.17,445.34,445.17,445.34,200.0,428.2728,428.4364,428.2728,428.4364,200.0
2021-08-11 12:20:00,445.15,445.18,445.15,445.18,324.0,428.2536,428.2824,428.2536,428.2824,324.0
2021-08-11 12:25:00,445.18,445.18,445.18,445.18,0.0,428.2824,428.2824,428.2824,428.2824,0.0
2021-08-11 12:30:00,444.58,444.76,444.37,444.37,547.0,427.7052,427.8784,427.5032,427.5032,547.0
2021-08-11 12:35:00,444.37,444.37,444.37,444.37,0.0,427.5032,427.5032,427.5032,427.5032,0.0
2021-08-11 12:40:00,444.34,444.34,444.3,444.3,300.0,427.4743,427.4743,427.4358,427.4358,300.0
2021-08-11 12:45:00,444.19,444.19,443.99,443.99,302.0,427.33,427.33,427.1376,427.1376,302.0
2021-08-11 12:50:00,444.09,444.51,444.09,444.49,300.0,427.2338,427.6379,427.2338,427.6186,300.0
2021-08-11 12:55:00,444.24,444.24,444.14,444.24,401.0,427.3781,427.3781,427.2819,427.3781,401.0
2021-08-11 13:00:00,444.3,444.3,443.62,443.62,303.0,427.4358,427.4358,426.7817,426.7817,303.0
2021-08-11 13:05:00,443.67,443.67,443.66,443.67,100.0,426.8298,426.8298,426.8201,426.8298,100.0
2021-08-11 13:10:00,443.73,443.73,443.73,443.73,100.0,426.8875,426.8875,426.8875,426.8875,100.0
2021-08-11 13:15:00,443.87,443.87,443.87,443.87,200.0,427.0222,427.0222,427.0222,427.0222,200.0
2021-08-11 13:20:00,443.94,443.97,443.83,443.83,300.0,427.0895,427.1184,426.9837,426.9837,300.0
2021-08-11 13:25:00,443.89,443.89,443.69,443.69,302.0,427.0414,427.0414,426.849,426.849,302.0
2021-08-11 13:30:00,443.85,443.85,443.85,443.85,100.0,427.0029,427.0029,427.0029,427.0029,100.0
2021-08-11 13:35:00,444.1,444.52,444.1,444.52,432.0,427.2434,427.6475,427.2434,427.6475,432.0
2021-08-11 13:40:00,444.52,445.18,444.52,445.18,401.0,427.6475,428.2824,427.6475,428.2824,401.0
2021-08-11 13:45:00,445.18,445.18,445.18,445.18,0.0,428.2824,428.2824,428.2824,428.2824,0.0
2021-08-11 13:50:00,445.18,445.18,445.18,445.18,0.0,428.2824,428.2824,428.2824,428.2824,0.0
2021-08-11 13:55:00,444.89,444.89,444.78,444.78,602.0,428.0035,428.0035,427.8976,427.8976,602.0
2021-08-11 14:00:00,445.01,445.01,445.01,445.01,100.0,428.1189,428.1189,428.1189,428.1189,100.0
2021-08-11 14:05:00,444.93,445.02,444.82,444.82,600.0,428.0419,428.1285,427.9361,427.9361,600.0
2021-08-11 14:10:00,444.91,444.91,444.41,444.41,600.0,428.0227,428.0227,427.5417,427.5417,600.0
2021-08-11 14:15:00,444.18,444.18,443.68,443.84,1916.0,427.3204,427.3204,426.8394,426.9933,1916.0
2021-08-11 14:20:00,443.53,443.64,443.52,443.53,600.0,426.6951,426.8009,426.6855,426.6951,600.0
2021-08-11 14:25:00,443.32,443.53,443.18,443.18,2203.0,426.493,426.6951,426.3584,426.3584,2203.0
2021-08-11 14:30:00,443.16,443.25,443.11,443.11,300.0,426.3391,426.4257,426.291,426.291,300.0
2021-08-11 14:35:00,443.15,443.32,443.11,443.11,1543.0,426.3295,426.493,426.291,426.291,1543.0
2021-08-11 14:40:00,443.27,443.27,442.48,442.5,5220.0,426.4449,426.4449,425.6849,425.7042,5220.0
2021-08-11 14:45:00,442.37,442.49,441.72,441.96,2548.0,425.5791,425.6946,424.9538,425.1847,2548.0
2021-08-11 14:50:00,442.19,442.53,442.05,442.53,700.0,425.4059,425.733,425.2713,425.733,700.0
2021-08-11 14:55:00,442.49,442.6,442.32,442.32,1700.0,425.6946,425.8004,425.531,425.531,1700.0
2021-08-11 15:00:00,442.46,442.59,442.46,442.58,1600.0,425.6657,425.7908,425.6657,425.7811,1600.0
2021-08-11 15:05:00,442.58,442.72,442.44,442.55,2300.0,425.7811,425.9158,425.6464,425.7523,2300.0
2021-08-11 15:10:00,442.54,442.69,442.44,442.69,1677.0,425.7427,425.887,425.6464,425.887,1677.0
2021-08-11 15:15:00,442.69,442.85,442.63,442.85,628.0,425.887,426.0409,425.8292,426.0409,628.0
2021-08-11 15:20:00,442.85,443.43,442.85,443.37,4182.0,426.0409,426.5989,426.0409,426.5411,4182.0
2021-08-11 15:25:00,443.52,444.04,443.52,443.94,1705.0,426.6855,427.1857,426.6855,427.0895,1705.0
2021-08-11 15:30:00,443.71,444.22,443.71,444.22,4377.0,426.8682,427.3589,426.8682,427.3589,4377.0
2021-08-11 15:35:00,444.13,444.52,444.13,444.31,6283.0,427.2723,427.6475,427.2723,427.4455,6283.0
2021-08-11 15:40:00,444.4,444.4,444.16,444.21,2500.0,427.5321,427.5321,427.3012,427.3493,2500.0
2021-08-11 15:45:00,444.35,444.86,444.26,444.86,7738.0,427.484,427.9746,427.3974,427.9746,7738.0
2021-08-11 15:50:00,444.67,444.75,444.44,444.63,3520.0,427.7918,427.8688,427.5705,427.7533,3520.0
2021-08-11 15:55:00,444.66,445.64,444.64,445.38,6887.0,427.7822,428.725,427.7629,428.4749,6887.0
2021-08-12 09:30:00,446.8,446.8,443.48,443.48,3382.0,429.841,429.841,426.647,426.647,3382.0
2021-08-12 09:35:00,442.8,445.0,442.8,444.44,895.0,425.9928,428.1093,425.9928,427.5705,895.0
2021-08-12 09:40:00,444.44,444.44,444.44,444.44,0.0,427.5705,427.5705,427.5705,427.5705,0.0
2021-08-12 09:45:00,445.45,445.49,445.45,445.49,200.0,428.5422,428.5807,428.5422,428.5807,200.0
2021-08-12 09:50:00,445.49,445.49,445.49,445.49,0.0,428.5807,428.5807,428.5807,428.5807,0.0
2021-08-12 09:55:00,443.98,444.21,443.74,444.21,690.0,427.128,427.3493,426.8971,427.3493,690.0
2021-08-12 10:00:00,443.5,443.6,443.5,443.6,200.0,426.6662,426.7624,426.6662,426.7624,200.0
2021-08-12 10:05:00,443.6,443.6,443.6,443.6,0.0,426.7624,426.7624,426.7624,426.7624,0.0
2021-08-12 10:10:00,443.08,443.5,442.8,443.02,1100.0,426.2622,426.6662,425.9928,426.2044,1100.0
2021-08-12 10:15:00,443.17,443.56,442.27,442.27,820.0,426.3487,426.7239,425.4829,425.4829,820.0
2021-08-12 10:20:00,442.67,442.71,442.14,442.71,300.0,425.8677,425.9062,425.3578,425.9062,300.0
2021-08-12 10:25:00,443.05,443.67,443.05,443.67,2233.0,426.2333,426.8298,426.2333,426.8298,2233.0
2021-08-12 10:30:00,443.67,444.0,443.43,444.0,900.0,426.8298,427.1472,426.5989,427.1472,900.0
2021-08-12 10:35:00,443.49,444.23,443.49,443.94,1204.0,426.6566,427.3685,426.6566,427.0895,1204.0
2021-08-12 10:40:00,443.5,443.5,442.51,442.51,520.0,426.6662,426.6662,425.7138,425.7138,520.0
2021-08-12 10:45:00,442.47,442.81,442.1,442.81,601.0,425.6753,426.0024,425.3194,426.0024,601.0
2021-08-12 10:50:00,442.91,442.92,442.45,442.46,2277.0,426.0986,426.1082,425.6561,425.6657,2277.0
2021-08-12 10:55:00,442.24,442.7,442.15,442.45,1250.0,425.454,425.8966,425.3675,425.6561,1250.0
2021-08-12 11:00:00,442.31,442.32,441.57,441.57,902.0,425.5214,425.531,424.8095,424.8095,902.0
2021-08-12 11:05:00,441.22,441.59,441.06,441.06,1200.0,424.4728,424.8287,424.3188,424.3188,1200.0
2021-08-12 11:10:00,441.32,441.32,440.62,440.91,400.0,424.569,424.569,423.8955,424.1745,400.0
2021-08-12 11:15:00,441.39,441.53,441.38,441.39,719.0,424.6363,424.771,424.6267,424.6363,719.0
2021-08-12 11:20:00,441.73,441.75,441.73,441.75,696.0,424.9634,424.9826,424.9634,424.9826,696.0
2021-08-12 11:25:00,441.32,441.32,440.76,440.76,1007.0,424.569,424.569,424.0302,424.0302,1007.0
2021-08-12 11:30:00,440.76,440.76,440.01,440.75,1495.0,424.0302,424.0302,423.3087,424.0206,1495.0
2021-08-12 11:35:00,440.54,440.73,440.53,440.66,405.0,423.8186,424.0014,423.8089,423.934,405.0
2021-08-12 11:40:00,440.53,440.53,440.0,440.0,478.0,423.8089,423.8089,423.2991,423.2991,478.0
2021-08-12 11:45:00,440.01,440.01,439.77,439.77,640.0,423.3087,423.3087,423.0778,423.0778,640.0
2021-08-12 11:50:00,439.05,439.23,439.05,439.23,300.0,422.3851,422.5583,422.3851,422.5583,300.0
2021-08-12 11:55:00,439.26,439.72,439.08,439.43,4120.0,422.5872,423.0297,422.414,422.7507,4120.0
2021-08-12 12:00:00,439.68,439.82,439.64,439.79,656.0,422.9912,423.1259,422.9527,423.097,656.0
2021-08-12 12:05:00,439.92,440.24,439.91,440.24,500.0,423.2221,423.53,423.2125,423.53,500.0
2021-08-12 12:10:00,440.06,440.65,440.06,440.52,1178.0,423.3568,423.9244,423.3568,423.7993,1178.0
2021-08-12 12:15:00,440.4,440.76,440.17,440.7,1482.0,423.6839,424.0302,423.4626,423.9725,1482.0
2021-08-12 12:20:00,440.58,440.58,440.3,440.32,502.0,423.857,423.857,423.5877,423.6069,502.0
2021-08-12 12:25:00,440.64,440.64,440.64,440.64,100.0,423.9148,423.9148,423.9148,423.9148,100.0
2021-08-12 12:30:00,440.84,441.25,440.83,441.25,1694.0,424.1072,424.5016,424.0976,424.5016,1694.0
2021-08-12 12:35:00,441.4,441.81,441.39,441.81,728.0,424.6459,425.0404,424.6363,425.0404,728.0
2021-08-12 12:40:00,441.82,441.82,441.44,441.5,912.0,425.05,425.05,424.6844,424.7421,912.0
2021-08-12 12:45:00,441.51,441.51,441.06,441.08,1300.0,424.7517,424.7517,424.3188,424.3381,1300.0
2021-08-12 12:50:00,441.17,441.17,441.17,441.17,200.0,424.4247,424.4247,424.4247,424.4247,200.0
2021-08-12 12:55:00,441.06,441.13,441.04,441.09,700.0,424.3188,424.3862,424.2996,424.3477,700.0
2021-08-12 13:00:00,441.38,441.38,441.2,441.2,200.0,424.6267,424.6267,424.4535,424.4535,200.0
2021-08-12 13:05:00,441.03,441.06,440.77,440.87,3132.0,424.29,424.3188,424.0398,424.136,3132.0
2021-08-12 13:10:00,440.78,440.78,440.75,440.75,300.0,424.0495,424.0495,424.0206,424.0206,300.0
2021-08-12 13:15:00,440.59,440.59,440.07,440.07,300.0,423.8667,423.8667,423.3664,423.3664,300.0
2021-08-12 13:20:00,439.94,439.94,439.76,439.83,1300.0,423.2413,423.2413,423.0682,423.1355,1300.0
2021-08-12 13:25:00,439.9,439.94,439.78,439.78,1203.0,423.2029,423.2413,423.0874,423.0874,1203.0
2021-08-12 13:30:00,439.67,439.78,439.62,439.62,801.0,422.9816,423.0874,422.9335,422.9335,801.0
2021-08-12 13:35:00,439.95,440.09,439.95,440.09,301.0,423.251,423.3856,423.251,423.3856,301.0
2021-08-12 13:40:00,440.04,440.04,440.04,440.04,100.0,423.3375,423.3375,423.3375,423.3375,100.0
2021-08-12 13:45:00,439.71,439.73,439.17,439.17,1215.0,423.0201,423.0393,422.5006,422.5006,1215.0
2021-08-12 13:50:00,438.8,438.8,438.57,438.75,401.0,422.1446,422.1446,421.9233,422.0965,401.0
2021-08-12 13:55:00,438.58,438.96,438.45,438.45,1164.0,421.933,422.2985,421.8079,421.8079,1164.0
2021-08-12 14:00:00,438.59,438.76,438.58,438.59,800.0,421.9426,422.1061,421.933,421.9426,800.0
2021-08-12 14:05:00,438.9,438.9,438.61,438.78,986.0,422.2408,422.2408,421.9618,422.1254,986.0
2021-08-12 14:10:00,439.0,439.02,438.7,438.7,568.0,422.337,422.3563,422.0484,422.0484,568.0
2021-08-12 14:15:00,438.78,438.97,438.78,438.97,300.0,422.1254,422.3082,422.1254,422.3082,300.0
2021-08-12 14:20:00,439.05,439.05,438.82,438.83,893.0,422.3851,422.3851,422.1639,422.1735,893.0
2021-08-12 14:25:00,438.8,438.8,438.42,438.42,802.0,422.1446,422.1446,421.779,421.779,802.0
2021-08-12 14:30:00,438.53,438.53,438.41,438.43,918.0,421.8849,421.8849,421.7694,421.7887,918.0
2021-08-12 14:35:00,438.57,439.25,438.45,439.12,1100.0,421.9233,422.5775,421.8079,422.4525,1100.0
2021-08-12 14:40:00,439.42,439.42,438.92,438.92,500.0,422.7411,422.7411,422.2601,422.2601,500.0
2021-08-12 14:45:00,438.81,439.14,438.8,439.14,400.0,422.1542,422.4717,422.1446,422.4717,400.0
2021-08-12 14:50:00,439.06,439.19,438.87,438.87,900.0,422.3947,422.5198,422.212,422.212,900.0
2021-08-12 14:55:00,438.93,438.93,438.93,438.93,100.0,422.2697,422.2697,422.2697,422.2697,100.0
2021-08-12 15:00:00,438.78,438.78,438.65,438.66,400.0,422.1254,422.1254,422.0003,422.0099,400.0
2021-08-12 15:05:00,438.66,438.88,438.56,438.82,1886.0,422.0099,422.2216,421.9137,422.1639,1886.0
2021-08-12 15:10:00,438.95,438.97,438.81,438.97,1177.0,422.2889,422.3082,422.1542,422.3082,1177.0
2021-08-12 15:15:00,438.81,438.81,438.8,438.81,100.0,422.1542,422.1542,422.1446,422.1542,100.0
2021-08-12 15:20:00,439.16,439.43,439.16,439.43,1018.0,422.4909,422.7507,422.4909,422.7507,1018.0
2021-08-12 15:25:00,439.29,439.5,439.29,439.42,3311.0,422.616,422.818,422.616,422.7411,3311.0
2021-08-12 15:30:00,439.31,439.31,438.99,439.28,1829.0,422.6353,422.6353,422.3274,422.6064,1829.0
2021-08-12 15:35:00,439.2,439.2,438.99,438.99,1745.0,422.5294,422.5294,422.3274,422.3274,1745.0
2021-08-12 15:40:00,438.93,439.03,438.77,438.79,3218.0,422.2697,422.3659,422.1157,422.135,3218.0
2021-08-12 15:45:00,438.76,439.41,438.74,439.17,5007.0,422.1061,422.7315,422.0869,422.5006,5007.0
2021-08-12 15:50:00,439.06,439.13,438.15,438.15,4514.0,422.3947,422.4621,421.5193,421.5193,4514.0
2021-08-12 15:55:00,438.36,438.93,437.91,437.91,8841.0,421.7213,422.2697,421.2884,421.2884,8841.0
2021-08-13 09:30:00,438.19,439.02,437.36,437.68,6396.0,421.5578,422.3563,420.7593,421.0671,6396.0
2021-08-13 09:35:00,437.87,437.87,437.87,437.87,100.0,421.2499,421.2499,421.2499,421.2499,100.0
2021-08-13 09:40:00,437.78,438.5,437.78,438.5,1100.0,421.1633,421.856,421.1633,421.856,1100.0
2021-08-13 09:45:00,438.44,438.92,438.21,438.92,572.0,421.7983,422.2601,421.577,422.2601,572.0
2021-08-13 09:50:00,438.0,439.28,437.85,439.28,800.0,421.375,422.6064,421.2307,422.6064,800.0
2021-08-13 09:55:00,440.31,440.32,440.31,440.31,100.0,423.5973,423.6069,423.5973,423.5973,100.0
2021-08-13 10:00:00,439.71,439.71,439.32,439.32,547.0,423.0201,423.0201,422.6449,422.6449,547.0
2021-08-13 10:05:00,438.82,439.19,438.76,439.19,500.0,422.1639,422.5198,422.1061,422.5198,500.0
2021-08-13 10:10:00,440.1,440.1,439.01,439.01,300.0,423.3953,423.3953,422.3466,422.3466,300.0
2021-08-13 10:15:00,439.41,439.82,439.41,439.43,600.0,422.7315,423.1259,422.7315,422.7507,600.0
2021-08-13 10:20:00,439.26,439.26,439.26,439.26,100.0,422.5872,422.5872,422.5872,422.5872,100.0
2021-08-13 10:25:00,438.75,439.09,438.75,439.09,781.0,422.0965,422.4236,422.0965,422.4236,781.0
2021-08-13 10:30:00,439.77,439.77,439.77,439.77,100.0,423.0778,423.0778,423.0778,423.0778,100.0
2021-08-13 10:35:00,439.39,439.44,439.22,439.36,408.0,422.7122,422.7603,422.5487,422.6834,408.0
2021-08-13 10:40:00,439.36,439.36,439.36,439.36,0.0,422.6834,422.6834,422.6834,422.6834,0.0
2021-08-13 10:45:00,439.7,440.12,439.7,440.12,793.0,423.0105,423.4145,423.0105,423.4145,793.0
2021-08-13 10:50:00,439.96,440.11,439.96,439.99,300.0,423.2606,423.4049,423.2606,423.2894,300.0
2021-08-13 10:55:00,439.62,439.99,439.35,439.99,1114.0,422.9335,423.2894,422.6737,423.2894,1114.0
2021-08-13 11:00:00,440.13,440.2,440.13,440.14,736.0,423.4241,423.4915,423.4241,423.4337,736.0
2021-08-13 11:05:00,439.48,440.45,439.48,440.45,370.0,422.7988,423.732,422.7988,423.732,370.0
2021-08-13 11:10:00,441.23,441.23,441.23,441.23,100.0,424.4824,424.4824,424.4824,424.4824,100.0
2021-08-13 11:15:00,441.21,441.21,441.21,441.21,100.0,424.4631,424.4631,424.4631,424.4631,100.0
2021-08-13 11:20:00,441.0,441.19,440.74,440.74,560.0,424.2611,424.4439,424.011,424.011,560.0
2021-08-13 11:25:00,440.74,440.74,440.68,440.68,400.0,424.011,424.011,423.9533,423.9533,400.0
2021-08-13 11:30:00,440.34,440.49,440.34,440.49,200.0,423.6262,423.7705,423.6262,423.7705,200.0
2021-08-13 11:35:00,440.44,440.44,440.43,440.44,100.0,423.7224,423.7224,423.7127,423.7224,100.0
2021-08-13 11:40:00,440.4,440.4,440.4,440.4,100.0,423.6839,423.6839,423.6839,423.6839,100.0
2021-08-13 11:45:00,440.41,440.41,440.14,440.15,500.0,423.6935,423.6935,423.4337,423.4434,500.0
2021-08-13 11:50:00,440.26,440.26,440.26,440.26,100.0,423.5492,423.5492,423.5492,423.5492,100.0
2021-08-13 11:55:00,439.91,439.91,439.75,439.75,405.0,423.2125,423.2125,423.0586,423.0586,405.0
2021-08-13 12:00:00,439.6,439.6,439.51,439.52,200.0,422.9142,422.9142,422.8277,422.8373,200.0
2021-08-13 12:05:00,439.37,439.55,439.34,439.55,300.0,422.693,422.8661,422.6641,422.8661,300.0
2021-08-13 12:10:00,439.26,439.26,439.26,439.26,193.0,422.5872,422.5872,422.5872,422.5872,193.0
2021-08-13 12:15:00,439.52,439.52,439.52,439.52,119.0,422.8373,422.8373,422.8373,422.8373,119.0
2021-08-13 12:20:00,439.48,439.67,439.48,439.67,244.0,422.7988,422.9816,422.7988,422.9816,244.0
2021-08-13 12:25:00,439.35,439.54,439.35,439.4,300.0,422.6737,422.8565,422.6737,422.7218,300.0
2021-08-13 12:30:00,439.54,439.54,439.54,439.54,108.0,422.8565,422.8565,422.8565,422.8565,108.0
2021-08-13 12:35:00,439.7,439.7,439.67,439.67,300.0,423.0105,423.0105,422.9816,422.9816,300.0
2021-08-13 12:40:00,439.68,439.68,439.68,439.68,100.0,422.9912,422.9912,422.9912,422.9912,100.0
2021-08-13 12:45:00,439.61,439.61,439.25,439.25,721.0,422.9239,422.9239,422.5775,422.5775,721.0
2021-08-13 12:50:00,439.36,439.49,439.34,439.34,524.0,422.6834,422.8084,422.6641,422.6641,524.0
2021-08-13 12:55:00,439.25,439.26,439.25,439.25,103.0,422.5775,422.5872,422.5775,422.5775,103.0
2021-08-13 13:00:00,439.32,439.33,439.07,439.24,3900.0,422.6449,422.6545,422.4044,422.5679,3900.0
2021-08-13 13:05:00,438.99,439.13,438.99,439.13,1022.0,422.3274,422.4621,422.3274,422.4621,1022.0
2021-08-13 13:10:00,438.99,438.99,438.53,438.82,3194.0,422.3274,422.3274,421.8849,422.1639,3194.0
2021-08-13 13:15:00,439.07,439.07,439.0,439.0,2358.0,422.4044,422.4044,422.337,422.337,2358.0
2021-08-13 13:20:00,439.0,439.0,439.0,439.0,0.0,422.337,422.337,422.337,422.337,0.0
2021-08-13 13:25:00,438.89,438.98,438.89,438.98,300.0,422.2312,422.3178,422.2312,422.3178,300.0
2021-08-13 13:30:00,439.05,439.05,439.05,439.05,100.0,422.3851,422.3851,422.3851,422.3851,100.0
2021-08-13 13:35:00,439.04,439.75,438.96,439.75,1000.0,422.3755,423.0586,422.2985,423.0586,1000.0
2021-08-13 13:40:00,439.93,439.93,439.93,439.93,109.0,423.2317,423.2317,423.2317,423.2317,109.0
2021-08-13 13:45:00,439.83,439.83,439.83,439.83,100.0,423.1355,423.1355,423.1355,423.1355,100.0
2021-08-13 13:50:00,439.95,439.95,439.95,439.95,100.0,423.251,423.251,423.251,423.251,100.0
2021-08-13 13:55:00,440.1,440.1,439.88,439.88,436.0,423.3953,423.3953,423.1836,423.1836,436.0
2021-08-13 14:00:00,439.86,439.86,439.86,439.86,100.0,423.1644,423.1644,423.1644,423.1644,100.0
2021-08-13 14:05:00,439.94,439.94,439.66,439.66,900.0,423.2413,423.2413,422.972,422.972,900.0
2021-08-13 14:10:00,439.7,439.7,439.56,439.56,302.0,423.0105,423.0105,422.8758,422.8758,302.0
2021-08-13 14:15:00,439.6,439.6,439.19,439.33,911.0,422.9142,422.9142,422.5198,422.6545,911.0
2021-08-13 14:20:00,439.44,439.44,439.24,439.25,767.0,422.7603,422.7603,422.5679,422.5775,767.0
2021-08-13 14:25:00,439.29,439.29,439.28,439.29,100.0,422.616,422.616,422.6064,422.616,100.0
2021-08-13 14:30:00,439.48,439.48,439.05,439.06,770.0,422.7988,422.7988,422.3851,422.3947,770.0
2021-08-13 14:35:00,439.13,439.14,438.89,438.89,701.0,422.4621,422.4717,422.2312,422.2312,701.0
2021-08-13 14:40:00,438.75,438.96,438.75,438.9,379.0,422.0965,422.2985,422.0965,422.2408,379.0
2021-08-13 14:45:00,438.86,439.08,438.85,439.03,531.0,422.2023,422.414,422.1927,422.3659,531.0
2021-08-13 14:50:00,439.03,439.03,439.03,439.03,100.0,422.3659,422.3659,422.3659,422.3659,100.0
2021-08-13 14:55:00,439.11,439.11,438.66,438.66,1062.0,422.4428,422.4428,422.0099,422.0099,1062.0
2021-08-13 15:00:00,438.64,438.77,438.58,438.72,2899.0,421.9907,422.1157,421.933,422.0676,2899.0
2021-08-13 15:05:00,438.91,439.32,438.9,439.03,797.0,422.2504,422.6449,422.2408,422.3659,797.0
2021-08-13 15:10:00,439.03,439.03,438.97,438.97,500.0,422.3659,422.3659,422.3082,422.3082,500.0
2021-08-13 15:15:00,439.0,439.03,438.84,439.03,1275.0,422.337,422.3659,422.1831,422.3659,1275.0
2021-08-13 15:20:00,439.08,439.17,438.91,438.95,1868.0,422.414,422.5006,422.2504,422.2889,1868.0
2021-08-13 15:25:00,438.99,438.99,438.71,438.71,1015.0,422.3274,422.3274,422.058,422.058,1015.0
2021-08-13 15:30:00,438.72,438.84,438.72,438.84,400.0,422.0676,422.1831,422.0676,422.1831,400.0
2021-08-13 15:35:00,439.17,439.22,439.0,439.07,934.0,422.5006,422.5487,422.337,422.4044,934.0
2021-08-13 15:40:00,439.28,439.31,438.95,439.03,1500.0,422.6064,422.6353,422.2889,422.3659,1500.0
2021-08-13 15:45:00,438.98,439.3,438.96,439.3,1979.0,422.3178,422.6256,422.2985,422.6256,1979.0
2021-08-13 15:50:00,439.1,439.25,438.47,438.48,2654.0,422.4332,422.5775,421.8271,421.8368,2654.0
2021-08-13 15:55:00,438.49,438.75,437.81,438.73,16893.0,421.8464,422.0965,421.1922,422.0773,16893.0
2021-08-16 09:30:00,436.24,436.27,435.65,436.1,2012.0,419.6818,419.7106,419.1142,419.5471,2012.0
2021-08-16 09:35:00,436.46,436.46,435.47,436.03,400.0,419.8934,419.8934,418.941,419.4798,400.0
2021-08-16 09:40:00,435.5,436.34,435.02,436.34,1521.0,418.9699,419.778,418.5081,419.778,1521.0
2021-08-16 09:45:00,434.48,435.46,434.29,435.46,400.0,417.9886,418.9314,417.8058,418.9314,400.0
2021-08-16 09:50:00,436.12,436.12,435.8,436.0,1775.0,419.5663,419.5663,419.2585,419.4509,1775.0
2021-08-16 09:55:00,436.39,437.48,436.36,437.48,1253.0,419.8261,420.8747,419.7972,420.8747,1253.0
2021-08-16 10:00:00,437.67,438.0,437.44,437.44,1086.0,421.0575,421.375,420.8362,420.8362,1086.0
2021-08-16 10:05:00,437.29,438.65,437.25,438.51,2400.0,420.6919,422.0003,420.6534,421.8656,2400.0
2021-08-16 10:10:00,439.23,439.84,439.23,439.84,200.0,422.5583,423.1451,422.5583,423.1451,200.0
2021-08-16 10:15:00,439.71,439.84,439.46,439.46,1000.0,423.0201,423.1451,422.7796,422.7796,1000.0
2021-08-16 10:20:00,439.52,440.04,438.45,438.45,2499.0,422.8373,423.3375,421.8079,421.8079,2499.0
2021-08-16 10:25:00,438.88,440.37,438.88,440.37,500.0,422.2216,423.655,422.2216,423.655,500.0
2021-08-16 10:30:00,440.41,441.64,439.47,439.47,1285.0,423.6935,424.8768,422.7892,422.7892,1285.0
2021-08-16 10:35:00,439.54,439.7,439.37,439.37,680.0,422.8565,423.0105,422.693,422.693,680.0
2021-08-16 10:40:00,439.53,440.12,439.53,440.07,562.0,422.8469,423.4145,422.8469,423.3664,562.0
2021-08-16 10:45:00,439.81,439.81,439.71,439.72,300.0,423.1163,423.1163,423.0201,423.0297,300.0
2021-08-16 10:50:00,439.54,439.54,438.94,438.94,729.0,422.8565,422.8565,422.2793,422.2793,729.0
2021-08-16 10:55:00,439.1,439.31,438.85,439.2,600.0,422.4332,422.6353,422.1927,422.5294,600.0
2021-08-16 11:00:00,440.06,440.33,439.78,440.09,2425.0,423.3568,423.6165,423.0874,423.3856,2425.0
2021-08-16 11:05:00,440.32,440.42,439.98,440.33,1401.0,423.6069,423.7031,423.2798,423.6165,1401.0
2021-08-16 11:10:00,440.37,441.37,440.37,441.29,1200.0,423.655,424.6171,423.655,424.5401,1200.0
2021-08-16 11:15:00,441.41,441.41,440.79,440.91,900.0,424.6555,424.6555,424.0591,424.1745,900.0
2021-08-16 11:20:00,441.21,441.21,440.76,440.76,600.0,424.4631,424.4631,424.0302,424.0302,600.0
2021-08-16 11:25:00,441.02,441.63,440.86,441.52,1000.0,424.2803,424.8672,424.1264,424.7614,1000.0
2021-08-16 11:30:00,441.62,441.7,441.49,441.67,961.0,424.8576,424.9345,424.7325,424.9057,961.0
2021-08-16 11:35:00,441.56,441.74,441.3,441.31,1300.0,424.7999,424.973,424.5497,424.5593,1300.0
2021-08-16 11:40:00,441.33,441.33,440.53,440.55,2680.0,424.5786,424.5786,423.8089,423.8282,2680.0
2021-08-16 11:45:00,440.57,440.57,440.57,440.57,100.0,423.8474,423.8474,423.8474,423.8474,100.0
2021-08-16 11:50:00,440.25,440.25,439.74,439.74,849.0,423.5396,423.5396,423.0489,423.0489,849.0
2021-08-16 11:55:00,439.36,439.7,438.84,439.47,2185.0,422.6834,423.0105,422.1831,422.7892,2185.0
2021-08-16 12:00:00,439.85,439.85,439.84,439.85,100.0,423.1548,423.1548,423.1451,423.1548,100.0
2021-08-16 12:05:00,439.81,439.81,439.8,439.81,100.0,423.1163,423.1163,423.1067,423.1163,100.0
2021-08-16 12:10:00,439.71,439.71,439.71,439.71,100.0,423.0201,423.0201,423.0201,423.0201,100.0
2021-08-16 12:15:00,439.71,439.71,439.71,439.71,0.0,423.0201,423.0201,423.0201,423.0201,0.0
2021-08-16 12:20:00,440.13,440.35,440.12,440.17,500.0,423.4241,423.6358,423.4145,423.4626,500.0
2021-08-16 12:25:00,440.85,440.85,440.51,440.51,800.0,424.1168,424.1168,423.7897,423.7897,800.0
2021-08-16 12:30:00,440.74,440.74,440.44,440.72,1799.0,424.011,424.011,423.7224,423.9917,1799.0
2021-08-16 12:35:00,440.59,441.03,440.59,441.03,200.0,423.8667,424.29,423.8667,424.29,200.0
2021-08-16 12:40:00,441.65,441.65,441.57,441.57,2400.0,424.8864,424.8864,424.8095,424.8095,2400.0
2021-08-16 12:45:00,441.57,441.57,441.11,441.11,444.0,424.8095,424.8095,424.3669,424.3669,444.0
2021-08-16 12:50:00,440.98,440.98,440.45,440.62,2462.0,424.2419,424.2419,423.732,423.8955,2462.0
2021-08-16 12:55:00,440.29,440.51,440.29,440.51,200.0,423.5781,423.7897,423.5781,423.7897,200.0
2021-08-16 13:00:00,440.79,440.79,440.79,440.79,100.0,424.0591,424.0591,424.0591,424.0591,100.0
2021-08-16 13:05:00,441.19,442.0,440.82,442.0,2186.0,424.4439,425.2231,424.0879,425.2231,2186.0
2021-08-16 13:10:00,442.0,442.0,442.0,442.0,200.0,425.2231,425.2231,425.2231,425.2231,200.0
2021-08-16 13:15:00,442.14,442.59,442.14,442.55,1700.0,425.3578,425.7908,425.3578,425.7523,1700.0
2021-08-16 13:20:00,442.57,442.58,442.2,442.48,1500.0,425.7715,425.7811,425.4156,425.6849,1500.0
2021-08-16 13:25:00,442.35,442.85,442.35,442.66,1300.0,425.5599,426.0409,425.5599,425.8581,1300.0
2021-08-16 13:30:00,442.42,442.42,442.33,442.33,900.0,425.6272,425.6272,425.5406,425.5406,900.0
2021-08-16 13:35:00,442.3,442.3,440.84,440.84,3320.0,425.5118,425.5118,424.1072,424.1072,3320.0
2021-08-16 13:40:00,441.11,441.11,439.83,439.83,900.0,424.3669,424.3669,423.1355,423.1355,900.0
2021-08-16 13:45:00,439.38,439.38,439.38,439.38,100.0,422.7026,422.7026,422.7026,422.7026,100.0
2021-08-16 13:50:00,439.12,439.25,438.92,439.16,881.0,422.4525,422.5775,422.2601,422.4909,881.0
2021-08-16 13:55:00,439.24,439.78,439.24,439.78,500.0,422.5679,423.0874,422.5679,423.0874,500.0
2021-08-16 14:00:00,439.8,439.96,439.64,439.64,1600.0,423.1067,423.2606,422.9527,422.9527,1600.0
2021-08-16 14:05:00,439.69,440.14,439.69,440.14,733.0,423.0008,423.4337,423.0008,423.4337,733.0
2021-08-16 14:10:00,439.96,439.96,439.23,439.37,2700.0,423.2606,423.2606,422.5583,422.693,2700.0
2021-08-16 14:15:00,439.15,439.15,438.44,438.8,1000.0,422.4813,422.4813,421.7983,422.1446,1000.0
2021-08-16 14:20:00,438.64,438.64,438.63,438.64,100.0,421.9907,421.9907,421.9811,421.9907,100.0
2021-08-16 14:25:00,438.34,438.61,438.14,438.61,1300.0,421.7021,421.9618,421.5097,421.9618,1300.0
2021-08-16 14:30:00,438.42,438.61,438.41,438.52,700.0,421.779,421.9618,421.7694,421.8752,700.0
2021-08-16 14:35:00,438.49,438.6,438.0,438.0,1819.0,421.8464,421.9522,421.375,421.375,1819.0
2021-08-16 14:40:00,438.15,438.25,437.81,437.86,1421.0,421.5193,421.6155,421.1922,421.2403,1421.0
2021-08-16 14:45:00,438.21,438.61,438.2,438.47,1418.0,421.577,421.9618,421.5674,421.8271,1418.0
2021-08-16 14:50:00,438.69,438.76,438.69,438.75,200.0,422.0388,422.1061,422.0388,422.0965,200.0
2021-08-16 14:55:00,438.83,439.06,438.72,438.72,700.0,422.1735,422.3947,422.0676,422.0676,700.0
2021-08-16 15:00:00,438.68,438.68,438.64,438.64,200.0,422.0292,422.0292,421.9907,421.9907,200.0
2021-08-16 15:05:00,438.64,438.69,438.62,438.64,600.0,421.9907,422.0388,421.9714,421.9907,600.0
2021-08-16 15:10:00,438.64,438.78,438.62,438.76,1209.0,421.9907,422.1254,421.9714,422.1061,1209.0
2021-08-16 15:15:00,438.76,438.82,438.72,438.81,500.0,422.1061,422.1639,422.0676,422.1542,500.0
2021-08-16 15:20:00,438.94,439.13,438.81,438.81,1156.0,422.2793,422.4621,422.1542,422.1542,1156.0
2021-08-16 15:25:00,438.79,438.79,438.69,438.71,710.0,422.135,422.135,422.0388,422.058,710.0
2021-08-16 15:30:00,439.06,439.67,439.05,439.67,1400.0,422.3947,422.9816,422.3851,422.9816,1400.0
2021-08-16 15:35:00,439.76,439.76,438.87,438.88,800.0,423.0682,423.0682,422.212,422.2216,800.0
2021-08-16 15:40:00,438.64,439.01,438.64,439.01,1000.0,421.9907,422.3466,421.9907,422.3466,1000.0
2021-08-16 15:45:00,438.89,439.45,438.89,439.13,1182.0,422.2312,422.7699,422.2312,422.4621,1182.0
2021-08-16 15:50:00,439.09,439.98,439.09,439.85,2864.0,422.4236,423.2798,422.4236,423.1548,2864.0
2021-08-16 15:55:00,439.83,440.2,439.53,439.92,6895.0,423.1355,423.4915,422.8469,423.2221,6895.0
2021-08-17 09:30:00,437.54,437.54,436.33,436.33,2284.0,420.9324,420.9324,419.7684,419.7684,2284.0
2021-08-17 09:35:00,436.33,436.33,436.33,436.33,0.0,419.7684,419.7684,419.7684,419.7684,0.0
2021-08-17 09:40:00,437.47,437.47,436.4,436.4,1100.0,420.8651,420.8651,419.8357,419.8357,1100.0
2021-08-17 09:45:00,437.35,437.35,436.33,436.78,1200.0,420.7496,420.7496,419.7684,420.2013,1200.0
2021-08-17 09:50:00,436.8,437.32,436.8,437.32,403.0,420.2205,420.7208,420.2205,420.7208,403.0
2021-08-17 09:55:00,436.47,436.47,436.04,436.45,434.0,419.9031,419.9031,419.4894,419.8838,434.0
2021-08-17 10:00:00,436.0,436.0,434.03,434.03,586.0,419.4509,419.4509,417.5557,417.5557,586.0
2021-08-17 10:05:00,434.13,434.13,434.13,434.13,100.0,417.6519,417.6519,417.6519,417.6519,100.0
2021-08-17 10:10:00,434.91,435.58,434.91,435.58,634.0,418.4023,419.0468,418.4023,419.0468,634.0
2021-08-17 10:15:00,435.3,435.68,434.83,435.18,902.0,418.7775,419.143,418.3253,418.662,902.0
2021-08-17 10:20:00,434.98,435.52,434.94,435.45,2030.0,418.4696,418.9891,418.4311,418.9218,2030.0
2021-08-17 10:25:00,435.16,436.25,435.14,436.25,1100.0,418.6428,419.6914,418.6235,419.6914,1100.0
2021-08-17 10:30:00,435.98,435.98,435.39,435.4,1540.0,419.4316,419.4316,418.864,418.8737,1540.0
2021-08-17 10:35:00,435.18,435.62,434.94,435.26,1205.0,418.662,419.0853,418.4311,418.739,1205.0
2021-08-17 10:40:00,435.43,435.91,435.26,435.27,1020.0,418.9025,419.3643,418.739,418.7486,1020.0
2021-08-17 10:45:00,435.31,435.43,434.97,434.98,424.0,418.7871,418.9025,418.46,418.4696,424.0
2021-08-17 10:50:00,435.22,435.53,435.22,435.53,401.0,418.7005,418.9987,418.7005,418.9987,401.0
2021-08-17 10:55:00,435.52,435.69,435.51,435.69,532.0,418.9891,419.1527,418.9795,419.1527,532.0
2021-08-17 11:00:00,435.66,435.79,435.59,435.78,1308.0,419.1238,419.2489,419.0565,419.2392,1308.0
2021-08-17 11:05:00,435.41,435.67,435.41,435.67,300.0,418.8833,419.1334,418.8833,419.1334,300.0
2021-08-17 11:10:00,435.49,435.85,435.49,435.85,300.0,418.9602,419.3066,418.9602,419.3066,300.0
2021-08-17 11:15:00,435.92,436.43,435.92,436.34,687.0,419.3739,419.8646,419.3739,419.778,687.0
2021-08-17 11:20:00,436.22,436.3,436.05,436.05,900.0,419.6625,419.7395,419.499,419.499,900.0
2021-08-17 11:25:00,436.06,436.31,435.77,436.31,1000.0,419.5086,419.7491,419.2296,419.7491,1000.0
2021-08-17 11:30:00,436.07,436.29,435.89,436.29,1205.0,419.5182,419.7299,419.3451,419.7299,1205.0
2021-08-17 11:35:00,436.75,437.34,436.7,437.34,7577.0,420.1724,420.74,420.1243,420.74,7577.0
2021-08-17 11:40:00,437.48,437.82,437.41,437.42,500.0,420.8747,421.2018,420.8074,420.817,500.0
2021-08-17 11:45:00,437.52,437.58,436.95,436.95,1549.0,420.9132,420.9709,420.3648,420.3648,1549.0
2021-08-17 11:50:00,437.14,437.24,437.08,437.22,600.0,420.5476,420.6438,420.4899,420.6246,600.0
2021-08-17 11:55:00,437.22,437.59,437.21,437.58,1200.0,420.6246,420.9805,420.615,420.9709,1200.0
2021-08-17 12:00:00,437.61,437.61,437.26,437.43,1435.0,420.9998,420.9998,420.6631,420.8266,1435.0
2021-08-17 12:05:00,437.54,437.58,436.63,436.84,1002.0,420.9324,420.9709,420.057,420.259,1002.0
2021-08-17 12:10:00,436.92,436.92,436.92,436.92,200.0,420.336,420.336,420.336,420.336,200.0
2021-08-17 12:15:00,436.9,436.95,436.58,436.94,1060.0,420.3167,420.3648,420.0089,420.3552,1060.0
2021-08-17 12:20:00,437.28,437.74,437.28,437.74,200.0,420.6823,421.1248,420.6823,421.1248,200.0
2021-08-17 12:25:00,438.06,438.07,438.06,438.06,100.0,421.4327,421.4423,421.4327,421.4327,100.0
2021-08-17 12:30:00,438.25,438.25,437.38,437.53,801.0,421.6155,421.6155,420.7785,420.9228,801.0
2021-08-17 12:35:00,436.77,436.77,436.4,436.6,721.0,420.1917,420.1917,419.8357,420.0281,721.0
2021-08-17 12:40:00,436.28,436.33,436.28,436.3,1225.0,419.7203,419.7684,419.7203,419.7395,1225.0
2021-08-17 12:45:00,436.07,436.07,434.91,435.18,1055.0,419.5182,419.5182,418.4023,418.662,1055.0
2021-08-17 12:50:00,434.64,434.64,434.04,434.04,1100.0,418.1425,418.1425,417.5653,417.5653,1100.0
2021-08-17 12:55:00,433.77,433.86,433.6,433.86,815.0,417.3055,417.3921,417.142,417.3921,815.0
2021-08-17 13:00:00,433.63,433.63,432.88,433.04,3681.0,417.1708,417.1708,416.4493,416.6032,3681.0
2021-08-17 13:05:00,433.16,433.65,433.13,433.4,400.0,416.7187,417.1901,416.6898,416.9496,400.0
2021-08-17 13:10:00,434.1,434.1,434.1,434.1,100.0,417.623,417.623,417.623,417.623,100.0
2021-08-17 13:15:00,434.43,434.43,434.05,434.05,600.0,417.9405,417.9405,417.5749,417.5749,600.0
2021-08-17 13:20:00,434.05,434.05,433.88,433.88,505.0,417.5749,417.5749,417.4114,417.4114,505.0
2021-08-17 13:25:00,434.67,434.67,434.67,434.67,100.0,418.1714,418.1714,418.1714,418.1714,100.0
2021-08-17 13:30:00,434.17,434.46,434.17,434.45,300.0,417.6904,417.9693,417.6904,417.9597,300.0
2021-08-17 13:35:00,434.63,434.64,434.43,434.64,500.0,418.1329,418.1425,417.9405,418.1425,500.0
2021-08-17 13:40:00,434.72,434.75,434.57,434.61,1269.0,418.2195,418.2483,418.0752,418.1136,1269.0
2021-08-17 13:45:00,434.64,434.95,434.54,434.95,1477.0,418.1425,418.4407,418.0463,418.4407,1477.0
2021-08-17 13:50:00,435.53,435.53,434.95,434.95,924.0,418.9987,418.9987,418.4407,418.4407,924.0
2021-08-17 13:55:00,435.06,435.1,434.97,435.1,300.0,418.5466,418.5851,418.46,418.5851,300.0
2021-08-17 14:00:00,435.1,435.1,435.1,435.1,0.0,418.5851,418.5851,418.5851,418.5851,0.0
2021-08-17 14:05:00,435.59,435.59,435.42,435.42,500.0,419.0565,419.0565,418.8929,418.8929,500.0
2021-08-17 14:10:00,435.65,435.7,435.24,435.37,900.0,419.1142,419.1623,418.7197,418.8448,900.0
2021-08-17 14:15:00,435.23,435.43,435.22,435.27,900.0,418.7101,418.9025,418.7005,418.7486,900.0
2021-08-17 14:20:00,435.25,435.4,434.92,435.4,1400.0,418.7294,418.8737,418.4119,418.8737,1400.0
2021-08-17 14:25:00,435.29,435.3,433.91,433.91,1469.0,418.7678,418.7775,417.4402,417.4402,1469.0
2021-08-17 14:30:00,433.84,433.86,433.46,433.5,2421.0,417.3729,417.3921,417.0073,417.0458,2421.0
2021-08-17 14:35:00,433.26,433.36,433.23,433.36,879.0,416.8149,416.9111,416.786,416.9111,879.0
2021-08-17 14:40:00,432.98,433.3,432.98,433.12,800.0,416.5455,416.8534,416.5455,416.6802,800.0
2021-08-17 14:45:00,433.06,433.16,433.03,433.16,702.0,416.6225,416.7187,416.5936,416.7187,702.0
2021-08-17 14:50:00,433.99,434.08,433.82,434.08,1200.0,417.5172,417.6038,417.3536,417.6038,1200.0
2021-08-17 14:55:00,434.53,435.79,434.53,435.79,1050.0,418.0367,419.2489,418.0367,419.2489,1050.0
2021-08-17 15:00:00,435.54,435.83,435.54,435.8,500.0,419.0084,419.2873,419.0084,419.2585,500.0
2021-08-17 15:05:00,436.02,436.07,435.85,435.93,500.0,419.4701,419.5182,419.3066,419.3835,500.0
2021-08-17 15:10:00,435.88,435.88,435.84,435.84,300.0,419.3354,419.3354,419.297,419.297,300.0
2021-08-17 15:15:00,435.82,435.82,435.48,435.48,501.0,419.2777,419.2777,418.9506,418.9506,501.0
2021-08-17 15:20:00,435.51,435.75,435.51,435.75,400.0,418.9795,419.2104,418.9795,419.2104,400.0
2021-08-17 15:25:00,435.8,436.07,435.79,435.93,1816.0,419.2585,419.5182,419.2489,419.3835,1816.0
2021-08-17 15:30:00,436.33,436.56,436.32,436.38,2636.0,419.7684,419.9896,419.7587,419.8165,2636.0
2021-08-17 15:35:00,436.7,436.77,436.44,436.5,1700.0,420.1243,420.1917,419.8742,419.9319,1700.0
2021-08-17 15:40:00,436.22,436.22,435.78,435.78,1704.0,419.6625,419.6625,419.2392,419.2392,1704.0
2021-08-17 15:45:00,435.84,436.11,435.64,435.96,1800.0,419.297,419.5567,419.1046,419.4124,1800.0
2021-08-17 15:50:00,436.3,437.02,436.29,436.57,3913.0,419.7395,420.4322,419.7299,419.9993,3913.0
2021-08-17 15:55:00,436.48,436.76,435.93,435.94,9466.0,419.9127,420.182,419.3835,419.3932,9466.0
2021-08-18 09:30:00,433.37,433.37,433.37,433.37,1779.0,416.9207,416.9207,416.9207,416.9207,1779.0
2021-08-18 09:35:00,433.37,433.37,433.37,433.37,0.0,416.9207,416.9207,416.9207,416.9207,0.0
2021-08-18 09:40:00,434.09,435.98,434.09,435.91,1735.0,417.6134,419.4316,417.6134,419.3643,1735.0
2021-08-18 09:45:00,435.91,435.91,435.4,435.85,500.0,419.3643,419.3643,418.8737,419.3066,500.0
2021-08-18 09:50:00,435.61,435.76,435.61,435.61,300.0,419.0757,419.22,419.0757,419.0757,300.0
2021-08-18 09:55:00,435.88,436.46,435.88,436.46,250.0,419.3354,419.8934,419.3354,419.8934,250.0
2021-08-18 10:00:00,436.36,436.5,436.36,436.5,300.0,419.7972,419.9319,419.7972,419.9319,300.0
2021-08-18 10:05:00,435.98,436.82,435.98,436.25,1702.0,419.4316,420.2398,419.4316,419.6914,1702.0
2021-08-18 10:10:00,436.63,437.22,436.63,437.2,1299.0,420.057,420.6246,420.057,420.6053,1299.0
2021-08-18 10:15:00,436.96,437.19,436.74,436.78,500.0,420.3745,420.5957,420.1628,420.2013,500.0
2021-08-18 10:20:00,436.78,437.14,436.41,436.42,1100.0,420.2013,420.5476,419.8453,419.8549,1100.0
2021-08-18 10:25:00,436.8,436.8,435.64,436.11,1550.0,420.2205,420.2205,419.1046,419.5567,1550.0
2021-08-18 10:30:00,436.08,436.08,435.77,435.91,300.0,419.5279,419.5279,419.2296,419.3643,300.0
2021-08-18 10:35:00,436.0,436.0,434.25,434.25,1212.0,419.4509,419.4509,417.7673,417.7673,1212.0
2021-08-18 10:40:00,434.45,434.45,434.45,434.45,100.0,417.9597,417.9597,417.9597,417.9597,100.0
2021-08-18 10:45:00,434.0,434.0,434.0,434.0,100.0,417.5268,417.5268,417.5268,417.5268,100.0
2021-08-18 10:50:00,433.54,434.03,433.38,433.46,1377.0,417.0843,417.5557,416.9303,417.0073,1377.0
2021-08-18 10:55:00,432.94,432.94,432.36,432.36,700.0,416.507,416.507,415.9491,415.9491,700.0
2021-08-18 11:00:00,432.01,432.01,430.74,431.41,800.0,415.6123,415.6123,414.3905,415.0351,800.0
2021-08-18 11:05:00,431.26,431.27,431.26,431.27,302.0,414.8908,414.9004,414.8908,414.9004,302.0
2021-08-18 11:10:00,431.38,431.38,431.38,431.38,100.0,415.0062,415.0062,415.0062,415.0062,100.0
2021-08-18 11:15:00,431.12,431.16,430.95,430.95,1007.0,414.7561,414.7946,414.5926,414.5926,1007.0
2021-08-18 11:20:00,431.21,431.21,430.1,430.1,400.0,414.8427,414.8427,413.7748,413.7748,400.0
2021-08-18 11:25:00,430.58,430.69,430.34,430.69,1000.0,414.2366,414.3424,414.0057,414.3424,1000.0
2021-08-18 11:30:00,430.69,431.4,430.69,431.39,1529.0,414.3424,415.0255,414.3424,415.0159,1529.0
2021-08-18 11:35:00,431.94,432.14,431.94,432.14,1000.0,415.545,415.7374,415.545,415.7374,1000.0
2021-08-18 11:40:00,431.96,431.96,431.33,431.33,1037.0,415.5642,415.5642,414.9581,414.9581,1037.0
2021-08-18 11:45:00,431.04,431.04,431.04,431.04,100.0,414.6792,414.6792,414.6792,414.6792,100.0
2021-08-18 11:50:00,430.9,430.9,430.65,430.79,537.0,414.5445,414.5445,414.304,414.4386,537.0
2021-08-18 11:55:00,430.51,430.51,430.11,430.17,907.0,414.1693,414.1693,413.7845,413.8422,907.0
2021-08-18 12:00:00,430.21,430.33,429.66,429.75,507.0,413.8807,413.9961,413.3515,413.4381,507.0
2021-08-18 12:05:00,429.8,429.94,429.52,429.81,1100.0,413.4862,413.6209,413.2168,413.4958,1100.0
2021-08-18 12:10:00,429.85,429.85,429.6,429.74,694.0,413.5343,413.5343,413.2938,413.4285,694.0
2021-08-18 12:15:00,430.25,430.66,430.25,430.66,200.0,413.9191,414.3136,413.9191,414.3136,200.0
2021-08-18 12:20:00,430.66,430.66,430.32,430.32,600.0,414.3136,414.3136,413.9865,413.9865,600.0
2021-08-18 12:25:00,430.18,430.18,429.84,430.17,600.0,413.8518,413.8518,413.5247,413.8422,600.0
2021-08-18 12:30:00,429.72,429.85,429.69,429.76,716.0,413.4093,413.5343,413.3804,413.4477,716.0
2021-08-18 12:35:00,429.71,429.72,429.59,429.59,800.0,413.3996,413.4093,413.2842,413.2842,800.0
2021-08-18 12:40:00,429.89,430.02,429.89,430.02,220.0,413.5728,413.6979,413.5728,413.6979,220.0
2021-08-18 12:45:00,430.16,430.16,429.91,429.91,300.0,413.8326,413.8326,413.592,413.592,300.0
2021-08-18 12:50:00,429.81,430.11,429.76,430.11,610.0,413.4958,413.7845,413.4477,413.7845,610.0
2021-08-18 12:55:00,429.78,429.89,429.73,429.89,501.0,413.467,413.5728,413.4189,413.5728,501.0
2021-08-18 13:00:00,429.74,429.91,429.53,429.91,300.0,413.4285,413.592,413.2265,413.592,300.0
2021-08-18 13:05:00,429.84,430.06,429.65,430.06,1797.0,413.5247,413.7364,413.3419,413.7364,1797.0
2021-08-18 13:10:00,430.16,430.2,429.83,429.91,1290.0,413.8326,413.871,413.5151,413.592,1290.0
2021-08-18 13:15:00,429.5,429.5,429.5,429.5,100.0,413.1976,413.1976,413.1976,413.1976,100.0
2021-08-18 13:20:00,430.0,430.12,430.0,430.04,651.0,413.6786,413.7941,413.6786,413.7171,651.0
2021-08-18 13:25:00,429.6,429.6,429.59,429.6,100.0,413.2938,413.2938,413.2842,413.2938,100.0
2021-08-18 13:30:00,429.39,429.62,429.22,429.49,1123.0,413.0918,413.3131,412.9282,413.188,1123.0
2021-08-18 13:35:00,429.26,429.35,429.13,429.16,3102.0,412.9667,413.0533,412.8417,412.8705,3102.0
2021-08-18 13:40:00,429.11,429.11,429.1,429.11,300.0,412.8224,412.8224,412.8128,412.8224,300.0
2021-08-18 13:45:00,429.68,430.12,429.68,430.04,362.0,413.3708,413.7941,413.3708,413.7171,362.0
2021-08-18 13:50:00,430.17,430.29,430.16,430.29,200.0,413.8422,413.9576,413.8326,413.9576,200.0
2021-08-18 13:55:00,430.45,431.56,430.17,431.56,2251.0,414.1115,415.1794,413.8422,415.1794,2251.0
2021-08-18 14:00:00,431.39,431.41,431.26,431.31,544.0,415.0159,415.0351,414.8908,414.9389,544.0
2021-08-18 14:05:00,431.42,431.42,431.32,431.32,991.0,415.0447,415.0447,414.9485,414.9485,991.0
2021-08-18 14:10:00,431.09,431.09,429.84,430.23,1365.0,414.7273,414.7273,413.5247,413.8999,1365.0
2021-08-18 14:15:00,429.95,429.95,429.36,429.39,861.0,413.6305,413.6305,413.0629,413.0918,861.0
2021-08-18 14:20:00,429.9,430.02,429.84,429.84,500.0,413.5824,413.6979,413.5247,413.5247,500.0
2021-08-18 14:25:00,429.83,430.08,429.76,429.76,404.0,413.5151,413.7556,413.4477,413.4477,404.0
2021-08-18 14:30:00,430.37,430.82,430.37,430.82,764.0,414.0346,414.4675,414.0346,414.4675,764.0
2021-08-18 14:35:00,430.71,430.83,430.68,430.81,519.0,414.3617,414.4771,414.3328,414.4579,519.0
2021-08-18 14:40:00,430.81,431.43,430.74,431.43,3701.0,414.4579,415.0544,414.3905,415.0544,3701.0
2021-08-18 14:45:00,431.42,432.1,431.24,432.1,2638.0,415.0447,415.6989,414.8716,415.6989,2638.0
2021-08-18 14:50:00,432.32,432.32,431.54,431.79,733.0,415.9106,415.9106,415.1602,415.4007,733.0
2021-08-18 14:55:00,431.99,432.85,431.99,432.85,658.0,415.5931,416.4205,415.5931,416.4205,658.0
2021-08-18 15:00:00,432.54,432.54,431.48,431.85,1657.0,416.1222,416.1222,415.1025,415.4584,1657.0
2021-08-18 15:05:00,431.88,432.11,431.7,431.96,805.0,415.4873,415.7085,415.3141,415.5642,805.0
2021-08-18 15:10:00,432.06,432.48,432.06,432.48,300.0,415.6604,416.0645,415.6604,416.0645,300.0
2021-08-18 15:15:00,432.27,432.37,432.21,432.37,420.0,415.8625,415.9587,415.8047,415.9587,420.0
2021-08-18 15:20:00,432.41,432.46,432.15,432.15,993.0,415.9972,416.0453,415.747,415.747,993.0
2021-08-18 15:25:00,431.88,432.19,431.43,431.43,2201.0,415.4873,415.7855,415.0544,415.0544,2201.0
2021-08-18 15:30:00,431.33,431.54,430.69,430.69,2105.0,414.9581,415.1602,414.3424,414.3424,2105.0
2021-08-18 15:35:00,430.68,430.82,430.38,430.68,1593.0,414.3328,414.4675,414.0442,414.3328,1593.0
2021-08-18 15:40:00,430.81,431.46,430.76,431.46,1805.0,414.4579,415.0832,414.4098,415.0832,1805.0
2021-08-18 15:45:00,431.77,431.78,429.96,430.2,2948.0,415.3814,415.3911,413.6401,413.871,2948.0
2021-08-18 15:50:00,429.78,430.08,429.45,429.78,4819.0,413.467,413.7556,413.1495,413.467,4819.0
2021-08-18 15:55:00,429.85,429.85,427.88,428.02,16177.0,413.5343,413.5343,411.6391,411.7738,16177.0
2021-08-19 09:30:00,424.46,426.66,423.36,426.66,2711.0,408.3489,410.4654,407.2907,410.4654,2711.0
2021-08-19 09:35:00,424.72,424.72,424.72,424.72,100.0,408.599,408.599,408.599,408.599,100.0
2021-08-19 09:40:00,426.97,427.87,426.86,426.86,600.0,410.7636,411.6295,410.6578,410.6578,600.0
2021-08-19 09:45:00,427.6,428.33,427.5,428.33,1422.0,411.3697,412.072,411.2735,412.072,1422.0
2021-08-19 09:50:00,428.38,428.98,428.38,428.51,400.0,412.1201,412.6973,412.1201,412.2452,400.0
2021-08-19 09:55:00,428.56,428.79,428.04,428.59,1817.0,412.2933,412.5146,411.793,412.3221,1817.0
2021-08-19 10:00:00,428.44,428.93,428.07,428.82,635.0,412.1778,412.6492,411.8219,412.5434,635.0
2021-08-19 10:05:00,428.98,429.07,428.47,428.86,700.0,412.6973,412.7839,412.2067,412.5819,700.0
2021-08-19 10:10:00,429.04,429.04,428.59,428.85,500.0,412.7551,412.7551,412.3221,412.5723,500.0
2021-08-19 10:15:00,428.62,428.87,428.05,428.39,2169.0,412.351,412.5915,411.8026,412.1297,2169.0
2021-08-19 10:20:00,428.34,428.34,427.78,427.81,1092.0,412.0816,412.0816,411.5429,411.5718,1092.0
2021-08-19 10:25:00,428.29,428.44,428.15,428.16,800.0,412.0335,412.1778,411.8988,411.9085,800.0
2021-08-19 10:30:00,427.52,427.52,427.02,427.05,920.0,411.2928,411.2928,410.8117,410.8406,920.0
2021-08-19 10:35:00,426.8,426.8,426.18,426.21,4591.0,410.6001,410.6001,410.0036,410.0325,4591.0
2021-08-19 10:40:00,426.09,426.09,425.12,425.12,1308.0,409.917,409.917,408.9839,408.9839,1308.0
2021-08-19 10:45:00,425.42,425.87,425.42,425.49,500.0,409.2725,409.7054,409.2725,409.3398,500.0
2021-08-19 10:50:00,425.86,426.81,425.86,426.81,400.0,409.6958,410.6097,409.6958,410.6097,400.0
2021-08-19 10:55:00,427.06,427.6,427.06,427.6,200.0,410.8502,411.3697,410.8502,411.3697,200.0
2021-08-19 11:00:00,428.12,428.12,427.3,427.34,2534.0,411.87,411.87,411.0811,411.1196,2534.0
2021-08-19 11:05:00,427.37,427.84,427.22,427.32,1313.0,411.1485,411.6006,411.0041,411.1004,1313.0
2021-08-19 11:10:00,427.54,427.72,427.54,427.72,200.0,411.312,411.4852,411.312,411.4852,200.0
2021-08-19 11:15:00,427.84,428.1,427.53,428.1,1500.0,411.6006,411.8507,411.3024,411.8507,1500.0
2021-08-19 11:20:00,427.96,428.24,427.95,428.24,800.0,411.7161,411.9854,411.7064,411.9854,800.0
2021-08-19 11:25:00,428.57,428.57,428.16,428.28,500.0,412.3029,412.3029,411.9085,412.0239,500.0
2021-08-19 11:30:00,428.61,429.48,428.4,429.46,1420.0,412.3414,413.1784,412.1394,413.1591,1420.0
2021-08-19 11:35:00,429.3,429.84,429.23,429.69,1303.0,413.0052,413.5247,412.9379,413.3804,1303.0
2021-08-19 11:40:00,429.94,430.5,429.94,430.01,800.0,413.6209,414.1597,413.6209,413.6883,800.0
2021-08-19 11:45:00,430.36,430.71,430.25,430.71,648.0,414.025,414.3617,413.9191,414.3617,648.0
2021-08-19 11:50:00,430.85,431.21,430.85,431.21,1300.0,414.4964,414.8427,414.4964,414.8427,1300.0
2021-08-19 11:55:00,431.42,431.49,431.11,431.12,1403.0,415.0447,415.1121,414.7465,414.7561,1403.0
2021-08-19 12:00:00,431.0,431.23,431.0,431.09,1000.0,414.6407,414.8619,414.6407,414.7273,1000.0
2021-08-19 12:05:00,431.09,431.09,430.9,430.9,1000.0,414.7273,414.7273,414.5445,414.5445,1000.0
2021-08-19 12:10:00,431.08,431.87,431.03,431.87,1100.0,414.7176,415.4777,414.6695,415.4777,1100.0
2021-08-19 12:15:00,431.76,431.76,431.38,431.39,610.0,415.3718,415.3718,415.0062,415.0159,610.0
2021-08-19 12:20:00,431.15,431.47,431.15,431.4,400.0,414.785,415.0928,414.785,415.0255,400.0
2021-08-19 12:25:00,431.56,431.94,431.56,431.74,700.0,415.1794,415.545,415.1794,415.3526,700.0
2021-08-19 12:30:00,431.61,431.61,431.24,431.24,900.0,415.2275,415.2275,414.8716,414.8716,900.0
2021-08-19 12:35:00,431.24,431.84,431.24,431.84,800.0,414.8716,415.4488,414.8716,415.4488,800.0
2021-08-19 12:40:00,431.87,432.37,431.86,431.91,800.0,415.4777,415.9587,415.468,415.5161,800.0
2021-08-19 12:45:00,431.71,431.97,431.56,431.65,746.0,415.3237,415.5739,415.1794,415.266,746.0
2021-08-19 12:50:00,431.81,432.02,431.8,432.02,200.0,415.4199,415.622,415.4103,415.622,200.0
2021-08-19 12:55:00,431.88,431.88,431.54,431.54,1306.0,415.4873,415.4873,415.1602,415.1602,1306.0
2021-08-19 13:00:00,431.54,431.54,431.54,431.54,0.0,415.1602,415.1602,415.1602,415.1602,0.0
2021-08-19 13:05:00,431.21,431.21,430.77,430.77,400.0,414.8427,414.8427,414.4194,414.4194,400.0
2021-08-19 13:10:00,430.79,430.99,430.76,430.76,300.0,414.4386,414.6311,414.4098,414.4098,300.0
2021-08-19 13:15:00,431.19,431.2,430.69,430.93,500.0,414.8235,414.8331,414.3424,414.5733,500.0
2021-08-19 13:20:00,430.68,430.68,430.38,430.47,1414.0,414.3328,414.3328,414.0442,414.1308,1414.0
2021-08-19 13:25:00,430.08,430.08,429.05,429.05,500.0,413.7556,413.7556,412.7647,412.7647,500.0
2021-08-19 13:30:00,429.74,429.74,428.81,428.81,511.0,413.4285,413.4285,412.5338,412.5338,511.0
2021-08-19 13:35:00,428.68,429.37,428.68,429.37,1315.0,412.4087,413.0725,412.4087,413.0725,1315.0
2021-08-19 13:40:00,429.43,429.55,429.42,429.55,400.0,413.1303,413.2457,413.1206,413.2457,400.0
2021-08-19 13:45:00,429.34,429.34,429.08,429.14,500.0,413.0437,413.0437,412.7936,412.8513,500.0
2021-08-19 13:50:00,429.73,429.73,429.42,429.42,265.0,413.4189,413.4189,413.1206,413.1206,265.0
2021-08-19 13:55:00,429.16,429.16,428.7,428.7,400.0,412.8705,412.8705,412.428,412.428,400.0
2021-08-19 14:00:00,428.96,429.28,428.6,428.6,969.0,412.6781,412.986,412.3318,412.3318,969.0
2021-08-19 14:05:00,428.5,428.54,428.36,428.54,300.0,412.2356,412.274,412.1009,412.274,300.0
2021-08-19 14:10:00,428.36,428.76,428.26,428.45,1200.0,412.1009,412.4857,412.0047,412.1875,1200.0
2021-08-19 14:15:00,428.57,428.88,428.57,428.64,500.0,412.3029,412.6011,412.3029,412.3703,500.0
2021-08-19 14:20:00,428.92,428.92,428.64,428.85,600.0,412.6396,412.6396,412.3703,412.5723,600.0
2021-08-19 14:25:00,429.53,429.74,428.87,428.87,900.0,413.2265,413.4285,412.5915,412.5915,900.0
2021-08-19 14:30:00,428.51,428.85,428.39,428.85,1000.0,412.2452,412.5723,412.1297,412.5723,1000.0
2021-08-19 14:35:00,428.86,429.23,428.78,429.08,700.0,412.5819,412.9379,412.5049,412.7936,700.0
2021-08-19 14:40:00,428.93,429.34,428.78,429.34,400.0,412.6492,413.0437,412.5049,413.0437,400.0
2021-08-19 14:45:00,429.0,429.28,428.86,429.0,1105.0,412.7166,412.986,412.5819,412.7166,1105.0
2021-08-19 14:50:00,428.76,429.51,428.65,429.51,700.0,412.4857,413.2072,412.3799,413.2072,700.0
2021-08-19 14:55:00,430.25,430.25,429.68,430.06,1713.0,413.9191,413.9191,413.3708,413.7364,1713.0
2021-08-19 15:00:00,430.23,430.49,430.22,430.49,400.0,413.8999,414.15,413.8903,414.15,400.0
2021-08-19 15:05:00,430.31,430.64,430.24,430.56,800.0,413.9769,414.2943,413.9095,414.2174,800.0
2021-08-19 15:10:00,430.62,430.62,430.32,430.44,800.0,414.2751,414.2751,413.9865,414.1019,800.0
2021-08-19 15:15:00,430.65,431.11,430.65,431.11,1205.0,414.304,414.7465,414.304,414.7465,1205.0
2021-08-19 15:20:00,431.5,431.68,431.15,431.44,1627.0,415.1217,415.2949,414.785,415.064,1627.0
2021-08-19 15:25:00,431.39,431.43,431.28,431.28,1100.0,415.0159,415.0544,414.91,414.91,1100.0
2021-08-19 15:30:00,431.01,431.03,430.76,431.03,1161.0,414.6503,414.6695,414.4098,414.6695,1161.0
2021-08-19 15:35:00,431.12,431.26,430.45,430.48,2013.0,414.7561,414.8908,414.1115,414.1404,2013.0
2021-08-19 15:40:00,430.47,430.51,429.91,430.51,1732.0,414.1308,414.1693,413.592,414.1693,1732.0
2021-08-19 15:45:00,430.4,430.43,429.62,429.96,1700.0,414.0634,414.0923,413.3131,413.6401,1700.0
2021-08-19 15:50:00,430.25,430.58,430.02,430.42,4202.0,413.9191,414.2366,413.6979,414.0827,4202.0
2021-08-19 15:55:00,430.22,430.22,429.38,430.16,8182.0,413.8903,413.8903,413.0822,413.8326,8182.0
2021-08-20 09:30:00,431.73,431.73,431.3,431.3,4674.0,415.343,415.343,414.9293,414.9293,4674.0
2021-08-20 09:35:00,432.23,432.23,432.23,432.23,100.0,415.824,415.824,415.824,415.824,100.0
2021-08-20 09:40:00,431.93,431.93,431.87,431.88,200.0,415.5354,415.5354,415.4777,415.4873,200.0
2021-08-20 09:45:00,432.17,432.18,432.17,432.17,176.0,415.7663,415.7759,415.7663,415.7663,176.0
2021-08-20 09:50:00,433.12,433.74,433.12,433.74,200.0,416.6802,417.2767,416.6802,417.2767,200.0
2021-08-20 09:55:00,433.66,434.0,433.4,434.0,1200.0,417.1997,417.5268,416.9496,417.5268,1200.0
2021-08-20 10:00:00,434.19,434.48,433.17,434.48,1957.0,417.7096,417.9886,416.7283,417.9886,1957.0
2021-08-20 10:05:00,434.48,434.48,433.49,433.49,773.0,417.9886,417.9886,417.0362,417.0362,773.0
2021-08-20 10:10:00,433.21,433.21,432.53,432.53,1076.0,416.7668,416.7668,416.1126,416.1126,1076.0
2021-08-20 10:15:00,432.27,432.27,430.81,430.89,5250.0,415.8625,415.8625,414.4579,414.5348,5250.0
2021-08-20 10:20:00,431.71,432.98,431.7,432.98,600.0,415.3237,416.5455,415.3141,416.5455,600.0
2021-08-20 10:25:00,432.9,433.46,432.45,433.46,1600.0,416.4686,417.0073,416.0356,417.0073,1600.0
2021-08-20 10:30:00,433.46,433.46,432.47,432.47,1200.0,417.0073,417.0073,416.0549,416.0549,1200.0
2021-08-20 10:35:00,433.09,434.03,433.09,433.36,1509.0,416.6513,417.5557,416.6513,416.9111,1509.0
2021-08-20 10:40:00,433.56,433.84,433.41,433.61,1006.0,417.1035,417.3729,416.9592,417.1516,1006.0
2021-08-20 10:45:00,433.78,434.1,433.71,433.71,901.0,417.3152,417.623,417.2478,417.2478,901.0
2021-08-20 10:50:00,433.57,433.66,433.57,433.66,200.0,417.1131,417.1997,417.1131,417.1997,200.0
2021-08-20 10:55:00,433.48,433.48,432.82,433.06,500.0,417.0265,417.0265,416.3916,416.6225,500.0
2021-08-20 11:00:00,433.06,433.55,433.05,433.53,1107.0,416.6225,417.0939,416.6129,417.0746,1107.0
2021-08-20 11:05:00,433.36,433.65,433.36,433.63,406.0,416.9111,417.1901,416.9111,417.1708,406.0
2021-08-20 11:10:00,433.57,433.89,433.57,433.89,300.0,417.1131,417.421,417.1131,417.421,300.0
2021-08-20 11:15:00,433.89,434.01,433.69,433.98,1100.0,417.421,417.5364,417.2286,417.5076,1100.0
2021-08-20 11:20:00,433.95,434.23,433.9,434.23,1100.0,417.4787,417.7481,417.4306,417.7481,1100.0
2021-08-20 11:25:00,434.28,434.58,433.91,433.91,1600.0,417.7962,418.0848,417.4402,417.4402,1600.0
2021-08-20 11:30:00,434.03,434.26,434.02,434.25,300.0,417.5557,417.7769,417.546,417.7673,300.0
2021-08-20 11:35:00,433.88,433.88,433.84,433.84,200.0,417.4114,417.4114,417.3729,417.3729,200.0
2021-08-20 11:40:00,433.99,434.13,433.86,434.02,500.0,417.5172,417.6519,417.3921,417.546,500.0
2021-08-20 11:45:00,434.72,434.72,434.72,434.72,100.0,418.2195,418.2195,418.2195,418.2195,100.0
2021-08-20 11:50:00,434.96,435.22,434.7,435.22,400.0,418.4504,418.7005,418.2002,418.7005,400.0
2021-08-20 11:55:00,435.11,435.33,435.11,435.33,400.0,418.5947,418.8063,418.5947,418.8063,400.0
2021-08-20 12:00:00,435.39,435.46,435.19,435.29,629.0,418.864,418.9314,418.6716,418.7678,629.0
2021-08-20 12:05:00,435.39,435.39,435.18,435.18,630.0,418.864,418.864,418.662,418.662,630.0
2021-08-20 12:10:00,435.22,435.22,434.93,435.07,500.0,418.7005,418.7005,418.4215,418.5562,500.0
2021-08-20 12:15:00,434.4,434.42,434.3,434.3,925.0,417.9116,417.9309,417.8154,417.8154,925.0
2021-08-20 12:20:00,434.29,434.29,433.95,434.05,1500.0,417.8058,417.8058,417.4787,417.5749,1500.0
2021-08-20 12:25:00,434.14,434.56,434.14,434.56,600.0,417.6615,418.0655,417.6615,418.0655,600.0
2021-08-20 12:30:00,434.68,434.68,434.61,434.62,9003.0,418.181,418.181,418.1136,418.1233,9003.0
2021-08-20 12:35:00,434.62,434.62,434.62,434.62,0.0,418.1233,418.1233,418.1233,418.1233,0.0
2021-08-20 12:40:00,434.62,434.67,434.23,434.59,2085.0,418.1233,418.1714,417.7481,418.0944,2085.0
2021-08-20 12:45:00,434.36,434.57,434.31,434.5,1433.0,417.8731,418.0752,417.825,418.0078,1433.0
2021-08-20 12:50:00,434.24,434.38,434.19,434.19,635.0,417.7577,417.8924,417.7096,417.7096,635.0
2021-08-20 12:55:00,434.54,434.71,434.52,434.52,608.0,418.0463,418.2099,418.0271,418.0271,608.0
2021-08-20 13:00:00,434.78,435.3,434.78,435.3,515.0,418.2772,418.7775,418.2772,418.7775,515.0
2021-08-20 13:05:00,435.35,435.35,435.34,435.35,100.0,418.8256,418.8256,418.8159,418.8256,100.0
2021-08-20 13:10:00,435.14,435.46,435.13,435.46,200.0,418.6235,418.9314,418.6139,418.9314,200.0
2021-08-20 13:15:00,435.3,435.37,435.25,435.36,600.0,418.7775,418.8448,418.7294,418.8352,600.0
2021-08-20 13:20:00,435.37,435.37,435.33,435.34,200.0,418.8448,418.8448,418.8063,418.8159,200.0
2021-08-20 13:25:00,435.14,435.14,435.0,435.0,496.0,418.6235,418.6235,418.4888,418.4888,496.0
2021-08-20 13:30:00,434.99,435.09,434.96,434.96,300.0,418.4792,418.5754,418.4504,418.4504,300.0
2021-08-20 13:35:00,434.96,434.96,434.96,434.96,0.0,418.4504,418.4504,418.4504,418.4504,0.0
2021-08-20 13:40:00,434.71,434.71,434.55,434.63,320.0,418.2099,418.2099,418.0559,418.1329,320.0
2021-08-20 13:45:00,434.84,434.84,434.67,434.67,500.0,418.3349,418.3349,418.1714,418.1714,500.0
2021-08-20 13:50:00,434.44,434.61,434.43,434.44,751.0,417.9501,418.1136,417.9405,417.9501,751.0
2021-08-20 13:55:00,434.42,434.42,434.42,434.42,100.0,417.9309,417.9309,417.9309,417.9309,100.0
2021-08-20 14:00:00,434.29,434.29,433.52,433.61,900.0,417.8058,417.8058,417.065,417.1516,900.0
2021-08-20 14:05:00,433.48,433.73,433.47,433.73,989.0,417.0265,417.2671,417.0169,417.2671,989.0
2021-08-20 14:10:00,433.64,433.97,433.24,433.42,3005.0,417.1805,417.4979,416.7957,416.9688,3005.0
2021-08-20 14:15:00,433.54,433.56,433.47,433.48,400.0,417.0843,417.1035,417.0169,417.0265,400.0
2021-08-20 14:20:00,433.05,433.05,432.05,432.06,800.0,416.6129,416.6129,415.6508,415.6604,800.0
2021-08-20 14:25:00,432.33,432.62,432.33,432.62,500.0,415.9202,416.1992,415.9202,416.1992,500.0
2021-08-20 14:30:00,432.77,432.85,432.71,432.71,678.0,416.3435,416.4205,416.2858,416.2858,678.0
2021-08-20 14:35:00,432.71,432.91,432.58,432.58,700.0,416.2858,416.4782,416.1607,416.1607,700.0
2021-08-20 14:40:00,432.94,432.94,432.61,432.62,500.0,416.507,416.507,416.1896,416.1992,500.0
2021-08-20 14:45:00,432.77,432.89,432.38,432.38,1821.0,416.3435,416.4589,415.9683,415.9683,1821.0
2021-08-20 14:50:00,432.43,432.43,432.43,432.43,206.0,416.0164,416.0164,416.0164,416.0164,206.0
2021-08-20 14:55:00,432.03,432.11,431.51,431.51,1188.0,415.6316,415.7085,415.1313,415.1313,1188.0
2021-08-20 15:00:00,431.46,432.31,431.46,432.27,1921.0,415.0832,415.901,415.0832,415.8625,1921.0
2021-08-20 15:05:00,432.05,432.05,431.62,431.62,909.0,415.6508,415.6508,415.2371,415.2371,909.0
2021-08-20 15:10:00,431.55,432.33,431.54,432.32,1842.0,415.1698,415.9202,415.1602,415.9106,1842.0
2021-08-20 15:15:00,432.23,432.23,431.91,431.91,1463.0,415.824,415.824,415.5161,415.5161,1463.0
2021-08-20 15:20:00,431.79,432.24,431.67,432.24,1701.0,415.4007,415.8336,415.2852,415.8336,1701.0
2021-08-20 15:25:00,432.24,432.76,432.16,432.73,2072.0,415.8336,416.3339,415.7566,416.305,2072.0
2021-08-20 15:30:00,432.72,432.88,432.62,432.76,3620.0,416.2954,416.4493,416.1992,416.3339,3620.0
2021-08-20 15:35:00,432.7,432.7,432.04,432.22,3059.0,416.2761,416.2761,415.6412,415.8144,3059.0
2021-08-20 15:40:00,432.13,432.28,431.52,432.06,3675.0,415.7278,415.8721,415.1409,415.6604,3675.0
2021-08-20 15:45:00,432.06,432.78,431.88,432.27,5088.0,415.6604,416.3531,415.4873,415.8625,5088.0
2021-08-20 15:50:00,432.43,432.44,431.39,431.84,8888.0,416.0164,416.026,415.0159,415.4488,8888.0
2021-08-20 15:55:00,431.81,431.88,430.78,430.8,32734.0,415.4199,415.4873,414.429,414.4483,32734.0
2021-08-23 09:30:00,433.41,434.43,431.66,433.79,6991.0,416.9592,417.9405,415.2756,417.3248,6991.0
2021-08-23 09:35:00,433.69,433.7,433.06,433.06,1000.0,417.2286,417.2382,416.6225,416.6225,1000.0
2021-08-23 09:40:00,433.06,433.06,433.06,433.06,0.0,416.6225,416.6225,416.6225,416.6225,0.0
2021-08-23 09:45:00,432.41,432.66,432.13,432.17,12799.0,415.9972,416.2377,415.7278,415.7663,12799.0
2021-08-23 09:50:00,432.72,432.96,432.72,432.96,300.0,416.2954,416.5263,416.2954,416.5263,300.0
2021-08-23 09:55:00,433.42,433.42,432.77,432.77,400.0,416.9688,416.9688,416.3435,416.3435,400.0
2021-08-23 10:00:00,433.1,433.1,432.43,432.43,1051.0,416.661,416.661,416.0164,416.0164,1051.0
2021-08-23 10:05:00,432.24,432.79,432.19,432.57,1217.0,415.8336,416.3627,415.7855,416.1511,1217.0
2021-08-23 10:10:00,432.39,432.39,432.38,432.39,700.0,415.9779,415.9779,415.9683,415.9779,700.0
2021-08-23 10:15:00,432.58,434.03,432.58,433.87,600.0,416.1607,417.5557,416.1607,417.4017,600.0
2021-08-23 10:20:00,433.93,433.97,433.67,433.84,400.0,417.4595,417.4979,417.2093,417.3729,400.0
2021-08-23 10:25:00,433.99,434.31,433.99,434.05,600.0,417.5172,417.825,417.5172,417.5749,600.0
2021-08-23 10:30:00,434.18,435.2,434.01,435.2,1300.0,417.7,418.6813,417.5364,418.6813,1300.0
2021-08-23 10:35:00,434.63,435.11,434.58,435.11,1300.0,418.1329,418.5947,418.0848,418.5947,1300.0
2021-08-23 10:40:00,434.99,435.68,434.98,435.46,903.0,418.4792,419.143,418.4696,418.9314,903.0
2021-08-23 10:45:00,435.46,435.46,435.46,435.46,0.0,418.9314,418.9314,418.9314,418.9314,0.0
2021-08-23 10:50:00,434.53,434.53,434.53,434.53,100.0,418.0367,418.0367,418.0367,418.0367,100.0
2021-08-23 10:55:00,434.33,434.75,434.29,434.44,1256.0,417.8443,418.2483,417.8058,417.9501,1256.0
2021-08-23 11:00:00,434.55,434.9,434.55,434.85,800.0,418.0559,418.3926,418.0559,418.3445,800.0
2021-08-23 11:05:00,435.02,435.87,435.02,435.87,1117.0,418.5081,419.3258,418.5081,419.3258,1117.0
2021-08-23 11:10:00,435.71,435.71,435.26,435.26,516.0,419.1719,419.1719,418.739,418.739,516.0
2021-08-23 11:15:00,434.99,434.99,434.81,434.81,300.0,418.4792,418.4792,418.3061,418.3061,300.0
2021-08-23 11:20:00,434.79,434.79,434.67,434.69,500.0,418.2868,418.2868,418.1714,418.1906,500.0
2021-08-23 11:25:00,434.31,434.31,434.09,434.09,300.0,417.825,417.825,417.6134,417.6134,300.0
2021-08-23 11:30:00,434.32,434.65,434.32,434.65,957.0,417.8347,418.1521,417.8347,418.1521,957.0
2021-08-23 11:35:00,434.39,435.01,434.39,435.01,600.0,417.902,418.4985,417.902,418.4985,600.0
2021-08-23 11:40:00,434.95,434.95,434.89,434.91,700.0,418.4407,418.4407,418.383,418.4023,700.0
2021-08-23 11:45:00,434.89,434.9,434.72,434.72,1201.0,418.383,418.3926,418.2195,418.2195,1201.0
2021-08-23 11:50:00,434.69,434.78,434.54,434.54,500.0,418.1906,418.2772,418.0463,418.0463,500.0
2021-08-23 11:55:00,434.29,434.56,434.19,434.56,700.0,417.8058,418.0655,417.7096,418.0655,700.0
2021-08-23 12:00:00,434.58,434.58,434.38,434.56,300.0,418.0848,418.0848,417.8924,418.0655,300.0
2021-08-23 12:05:00,434.37,434.7,434.36,434.69,300.0,417.8828,418.2002,417.8731,418.1906,300.0
2021-08-23 12:10:00,434.62,434.69,434.48,434.48,1433.0,418.1233,418.1906,417.9886,417.9886,1433.0
2021-08-23 12:15:00,434.47,434.55,434.46,434.55,225.0,417.979,418.0559,417.9693,418.0559,225.0
2021-08-23 12:20:00,434.46,434.7,434.46,434.7,502.0,417.9693,418.2002,417.9693,418.2002,502.0
2021-08-23 12:25:00,434.86,434.86,434.68,434.74,1020.0,418.3542,418.3542,418.181,418.2387,1020.0
2021-08-23 12:30:00,435.01,435.28,434.94,435.16,600.0,418.4985,418.7582,418.4311,418.6428,600.0
2021-08-23 12:35:00,435.12,435.12,434.82,434.97,400.0,418.6043,418.6043,418.3157,418.46,400.0
2021-08-23 12:40:00,435.06,435.06,434.98,435.06,300.0,418.5466,418.5466,418.4696,418.5466,300.0
2021-08-23 12:45:00,434.87,434.87,434.58,434.8,700.0,418.3638,418.3638,418.0848,418.2964,700.0
2021-08-23 12:50:00,434.82,434.82,434.74,434.74,509.0,418.3157,418.3157,418.2387,418.2387,509.0
2021-08-23 12:55:00,434.98,435.47,434.98,435.47,801.0,418.4696,418.941,418.4696,418.941,801.0
2021-08-23 13:00:00,435.6,435.6,435.4,435.4,200.0,419.0661,419.0661,418.8737,418.8737,200.0
2021-08-23 13:05:00,435.34,435.35,435.32,435.32,300.0,418.8159,418.8256,418.7967,418.7967,300.0
2021-08-23 13:10:00,435.5,435.53,435.5,435.52,500.0,418.9699,418.9987,418.9699,418.9891,500.0
2021-08-23 13:15:00,435.5,435.5,435.08,435.12,1300.0,418.9699,418.9699,418.5658,418.6043,1300.0
2021-08-23 13:20:00,435.03,435.03,434.84,434.85,701.0,418.5177,418.5177,418.3349,418.3445,701.0
2021-08-23 13:25:00,434.6,434.6,434.53,434.59,605.0,418.104,418.104,418.0367,418.0944,605.0
2021-08-23 13:30:00,434.51,434.51,434.51,434.51,100.0,418.0174,418.0174,418.0174,418.0174,100.0
2021-08-23 13:35:00,434.4,434.46,434.22,434.34,908.0,417.9116,417.9693,417.7385,417.8539,908.0
2021-08-23 13:40:00,434.34,434.34,434.34,434.34,0.0,417.8539,417.8539,417.8539,417.8539,0.0
2021-08-23 13:45:00,434.17,434.38,434.04,434.38,1903.0,417.6904,417.8924,417.5653,417.8924,1903.0
2021-08-23 13:50:00,434.63,434.83,434.63,434.7,1146.0,418.1329,418.3253,418.1329,418.2002,1146.0
2021-08-23 13:55:00,434.6,434.6,434.56,434.56,300.0,418.104,418.104,418.0655,418.0655,300.0
2021-08-23 14:00:00,434.87,435.19,434.87,435.11,1030.0,418.3638,418.6716,418.3638,418.5947,1030.0
2021-08-23 14:05:00,435.28,435.34,435.07,435.34,1980.0,418.7582,418.8159,418.5562,418.8159,1980.0
2021-08-23 14:10:00,435.38,435.38,435.06,435.22,1404.0,418.8544,418.8544,418.5466,418.7005,1404.0
2021-08-23 14:15:00,434.99,434.99,434.64,434.95,801.0,418.4792,418.4792,418.1425,418.4407,801.0
2021-08-23 14:20:00,434.87,434.87,434.58,434.83,1704.0,418.3638,418.3638,418.0848,418.3253,1704.0
2021-08-23 14:25:00,434.8,434.82,434.72,434.82,801.0,418.2964,418.3157,418.2195,418.3157,801.0
2021-08-23 14:30:00,434.78,434.78,434.6,434.61,800.0,418.2772,418.2772,418.104,418.1136,800.0
2021-08-23 14:35:00,434.36,434.46,433.99,433.99,400.0,417.8731,417.9693,417.5172,417.5172,400.0
2021-08-23 14:40:00,433.97,434.12,433.82,433.88,1300.0,417.4979,417.6422,417.3536,417.4114,1300.0
2021-08-23 14:45:00,433.53,433.6,433.53,433.6,200.0,417.0746,417.142,417.0746,417.142,200.0
2021-08-23 14:50:00,433.81,434.2,433.81,434.15,622.0,417.344,417.7192,417.344,417.6711,622.0
2021-08-23 14:55:00,434.13,434.13,434.01,434.12,900.0,417.6519,417.6519,417.5364,417.6422,900.0
2021-08-23 15:00:00,434.11,434.2,434.03,434.2,900.0,417.6326,417.7192,417.5557,417.7192,900.0
2021-08-23 15:05:00,434.2,434.79,434.19,434.79,1682.0,417.7192,418.2868,417.7096,418.2868,1682.0
2021-08-23 15:10:00,434.66,434.66,434.54,434.59,400.0,418.1618,418.1618,418.0463,418.0944,400.0
2021-08-23 15:15:00,434.56,434.68,434.56,434.58,600.0,418.0655,418.181,418.0655,418.0848,600.0
2021-08-23 15:20:00,434.77,434.77,434.67,434.68,400.0,418.2676,418.2676,418.1714,418.181,400.0
2021-08-23 15:25:00,434.73,434.96,434.68,434.92,1404.0,418.2291,418.4504,418.181,418.4119,1404.0
2021-08-23 15:30:00,434.96,434.96,434.7,434.88,2100.0,418.4504,418.4504,418.2002,418.3734,2100.0
2021-08-23 15:35:00,434.9,434.95,434.32,434.32,2503.0,418.3926,418.4407,417.8347,417.8347,2503.0
2021-08-23 15:40:00,434.22,434.64,434.18,434.64,900.0,417.7385,418.1425,417.7,418.1425,900.0
2021-08-23 15:45:00,434.58,434.58,434.18,434.3,700.0,418.0848,418.0848,417.7,417.8154,700.0
2021-08-23 15:50:00,434.17,434.19,433.58,433.58,2524.0,417.6904,417.7096,417.1227,417.1227,2524.0
2021-08-23 15:55:00,433.49,433.59,432.34,432.34,16227.0,417.0362,417.1324,415.9298,415.9298,16227.0
2021-08-24 09:30:00,433.28,434.12,432.46,432.46,1652.0,416.8341,417.6422,416.0453,416.0453,1652.0
2021-08-24 09:35:00,432.77,433.64,432.77,433.64,200.0,416.3435,417.1805,416.3435,417.1805,200.0
2021-08-24 09:40:00,432.61,432.61,432.61,432.61,200.0,416.1896,416.1896,416.1896,416.1896,200.0
2021-08-24 09:45:00,433.34,433.82,432.87,432.95,11820.0,416.8919,417.3536,416.4397,416.5167,11820.0
2021-08-24 09:50:00,433.27,434.02,432.86,434.02,900.0,416.8245,417.546,416.4301,417.546,900.0
2021-08-24 09:55:00,433.51,433.52,433.51,433.51,200.0,417.0554,417.065,417.0554,417.0554,200.0
2021-08-24 10:00:00,435.29,435.73,435.2,435.36,1875.0,418.7678,419.1911,418.6813,418.8352,1875.0
2021-08-24 10:05:00,435.36,435.51,434.2,434.2,5333.0,418.8352,418.9795,417.7192,417.7192,5333.0
2021-08-24 10:10:00,434.32,434.76,434.1,434.55,1933.0,417.8347,418.258,417.623,418.0559,1933.0
2021-08-24 10:15:00,434.55,434.55,434.55,434.55,0.0,418.0559,418.0559,418.0559,418.0559,0.0
2021-08-24 10:20:00,435.15,435.26,434.94,434.94,1004.0,418.6332,418.739,418.4311,418.4311,1004.0
2021-08-24 10:25:00,435.03,435.41,434.76,435.34,601.0,418.5177,418.8833,418.258,418.8159,601.0
2021-08-24 10:30:00,435.18,435.32,434.72,434.72,1401.0,418.662,418.7967,418.2195,418.2195,1401.0
2021-08-24 10:35:00,434.73,434.85,434.42,434.58,1606.0,418.2291,418.3445,417.9309,418.0848,1606.0
2021-08-24 10:40:00,434.48,434.72,434.47,434.69,455.0,417.9886,418.2195,417.979,418.1906,455.0
2021-08-24 10:45:00,434.89,434.89,434.89,434.89,100.0,418.383,418.383,418.383,418.383,100.0
2021-08-24 10:50:00,434.73,435.59,434.34,434.34,1972.0,418.2291,419.0565,417.8539,417.8539,1972.0
2021-08-24 10:55:00,434.19,434.37,434.17,434.25,980.0,417.7096,417.8828,417.6904,417.7673,980.0
2021-08-24 11:00:00,434.2,434.2,434.2,434.2,100.0,417.7192,417.7192,417.7192,417.7192,100.0
2021-08-24 11:05:00,433.92,433.92,433.54,433.56,1141.0,417.4498,417.4498,417.0843,417.1035,1141.0
2021-08-24 11:10:00,433.4,433.72,433.4,433.72,1335.0,416.9496,417.2574,416.9496,417.2574,1335.0
2021-08-24 11:15:00,433.72,433.72,433.72,433.72,0.0,417.2574,417.2574,417.2574,417.2574,0.0
2021-08-24 11:20:00,433.4,433.62,433.4,433.62,354.0,416.9496,417.1612,416.9496,417.1612,354.0
2021-08-24 11:25:00,433.94,433.95,433.93,433.95,200.0,417.4691,417.4787,417.4595,417.4787,200.0
2021-08-24 11:30:00,434.03,434.08,433.85,433.96,5832.0,417.5557,417.6038,417.3825,417.4883,5832.0
2021-08-24 11:35:00,434.18,434.18,434.18,434.18,100.0,417.7,417.7,417.7,417.7,100.0
2021-08-24 11:40:00,434.23,434.27,433.97,433.97,902.0,417.7481,417.7866,417.4979,417.4979,902.0
2021-08-24 11:45:00,434.24,434.24,434.24,434.24,149.0,417.7577,417.7577,417.7577,417.7577,149.0
2021-08-24 11:50:00,434.47,434.68,434.47,434.65,726.0,417.979,418.181,417.979,418.1521,726.0
2021-08-24 11:55:00,434.3,434.3,434.03,434.06,509.0,417.8154,417.8154,417.5557,417.5845,509.0
2021-08-24 12:00:00,434.15,434.23,433.73,433.91,800.0,417.6711,417.7481,417.2671,417.4402,800.0
2021-08-24 12:05:00,433.91,433.91,433.91,433.91,0.0,417.4402,417.4402,417.4402,417.4402,0.0
2021-08-24 12:10:00,433.73,433.78,433.67,433.78,300.0,417.2671,417.3152,417.2093,417.3152,300.0
2021-08-24 12:15:00,433.57,433.7,433.56,433.7,367.0,417.1131,417.2382,417.1035,417.2382,367.0
2021-08-24 12:20:00,433.64,433.76,433.44,433.65,1036.0,417.1805,417.2959,416.9881,417.1901,1036.0
2021-08-24 12:25:00,433.86,433.86,433.78,433.78,200.0,417.3921,417.3921,417.3152,417.3152,200.0
2021-08-24 12:30:00,433.88,434.12,433.63,433.96,3828.0,417.4114,417.6422,417.1708,417.4883,3828.0
2021-08-24 12:35:00,434.07,434.07,434.07,434.07,156.0,417.5941,417.5941,417.5941,417.5941,156.0
2021-08-24 12:40:00,433.96,433.96,433.55,433.55,878.0,417.4883,417.4883,417.0939,417.0939,878.0
2021-08-24 12:45:00,433.41,433.52,433.4,433.52,400.0,416.9592,417.065,416.9496,417.065,400.0
2021-08-24 12:50:00,433.5,433.5,433.5,433.5,100.0,417.0458,417.0458,417.0458,417.0458,100.0
2021-08-24 12:55:00,433.3,433.5,433.18,433.18,435.0,416.8534,417.0458,416.7379,416.7379,435.0
2021-08-24 13:00:00,433.4,433.4,433.4,433.4,100.0,416.9496,416.9496,416.9496,416.9496,100.0
2021-08-24 13:05:00,433.2,433.21,432.54,432.54,3828.0,416.7572,416.7668,416.1222,416.1222,3828.0
2021-08-24 13:10:00,432.67,432.67,432.67,432.67,400.0,416.2473,416.2473,416.2473,416.2473,400.0
2021-08-24 13:15:00,432.67,432.67,432.67,432.67,0.0,416.2473,416.2473,416.2473,416.2473,0.0
2021-08-24 13:20:00,432.58,432.58,432.41,432.54,764.0,416.1607,416.1607,415.9972,416.1222,764.0
2021-08-24 13:25:00,432.18,432.28,432.17,432.28,459.0,415.7759,415.8721,415.7663,415.8721,459.0
2021-08-24 13:30:00,432.68,432.68,432.68,432.68,100.0,416.2569,416.2569,416.2569,416.2569,100.0
2021-08-24 13:35:00,432.8,432.8,432.56,432.56,300.0,416.3724,416.3724,416.1415,416.1415,300.0
2021-08-24 13:40:00,432.63,432.68,432.59,432.59,515.0,416.2088,416.2569,416.1703,416.1703,515.0
2021-08-24 13:45:00,432.62,432.62,432.62,432.62,100.0,416.1992,416.1992,416.1992,416.1992,100.0
2021-08-24 13:50:00,432.68,432.68,432.67,432.67,300.0,416.2569,416.2569,416.2473,416.2473,300.0
2021-08-24 13:55:00,432.51,432.52,432.48,432.5,933.0,416.0934,416.103,416.0645,416.0837,933.0
2021-08-24 14:00:00,432.63,432.63,432.62,432.63,200.0,416.2088,416.2088,416.1992,416.2088,200.0
2021-08-24 14:05:00,432.62,432.62,432.22,432.4,857.0,416.1992,416.1992,415.8144,415.9875,857.0
2021-08-24 14:10:00,432.43,432.43,432.43,432.43,100.0,416.0164,416.0164,416.0164,416.0164,100.0
2021-08-24 14:15:00,432.54,432.54,432.4,432.41,626.0,416.1222,416.1222,415.9875,415.9972,626.0
2021-08-24 14:20:00,432.5,432.68,432.5,432.68,426.0,416.0837,416.2569,416.0837,416.2569,426.0
2021-08-24 14:25:00,432.84,432.84,432.69,432.69,203.0,416.4108,416.4108,416.2665,416.2665,203.0
2021-08-24 14:30:00,432.71,432.85,432.7,432.79,700.0,416.2858,416.4205,416.2761,416.3627,700.0
2021-08-24 14:35:00,432.53,432.53,432.53,432.53,100.0,416.1126,416.1126,416.1126,416.1126,100.0
2021-08-24 14:40:00,432.36,432.51,432.36,432.51,400.0,415.9491,416.0934,415.9491,416.0934,400.0
2021-08-24 14:45:00,432.64,432.78,432.62,432.78,732.0,416.2184,416.3531,416.1992,416.3531,732.0
2021-08-24 14:50:00,432.67,432.72,432.64,432.64,701.0,416.2473,416.2954,416.2184,416.2184,701.0
2021-08-24 14:55:00,432.58,432.58,432.57,432.58,533.0,416.1607,416.1607,416.1511,416.1607,533.0
2021-08-24 15:00:00,432.65,432.75,432.58,432.74,500.0,416.228,416.3242,416.1607,416.3146,500.0
2021-08-24 15:05:00,432.68,432.7,432.52,432.56,800.0,416.2569,416.2761,416.103,416.1415,800.0
2021-08-24 15:10:00,432.61,432.67,432.61,432.67,255.0,416.1896,416.2473,416.1896,416.2473,255.0
2021-08-24 15:15:00,432.9,433.03,432.74,433.03,900.0,416.4686,416.5936,416.3146,416.5936,900.0
2021-08-24 15:20:00,432.75,432.75,432.37,432.37,704.0,416.3242,416.3242,415.9587,415.9587,704.0
2021-08-24 15:25:00,432.09,432.34,432.08,432.33,636.0,415.6893,415.9298,415.6797,415.9202,636.0
2021-08-24 15:30:00,432.36,432.38,431.72,432.15,2889.0,415.9491,415.9683,415.3333,415.747,2889.0
2021-08-24 15:35:00,432.19,432.19,431.55,431.64,1000.0,415.7855,415.7855,415.1698,415.2564,1000.0
2021-08-24 15:40:00,431.71,431.82,431.32,431.32,4222.0,415.3237,415.4295,414.9485,414.9485,4222.0
2021-08-24 15:45:00,431.55,431.61,430.94,431.13,2729.0,415.1698,415.2275,414.583,414.7657,2729.0
2021-08-24 15:50:00,431.01,431.51,430.83,431.51,4683.0,414.6503,415.1313,414.4771,415.1313,4683.0
2021-08-24 15:55:00,431.62,431.62,430.76,430.84,15378.0,415.2371,415.2371,414.4098,414.4867,15378.0
2021-08-25 09:30:00,430.92,432.24,430.75,430.75,2927.0,414.5637,415.8336,414.4002,414.4002,2927.0
2021-08-25 09:35:00,432.1,432.15,432.1,432.15,300.0,415.6989,415.747,415.6989,415.747,300.0
2021-08-25 09:40:00,432.13,432.13,432.12,432.13,100.0,415.7278,415.7278,415.7182,415.7278,100.0
2021-08-25 09:45:00,432.04,432.84,432.04,432.84,1300.0,415.6412,416.4108,415.6412,416.4108,1300.0
2021-08-25 09:50:00,432.89,432.89,432.89,432.89,100.0,416.4589,416.4589,416.4589,416.4589,100.0
2021-08-25 09:55:00,432.9,433.16,432.23,433.16,700.0,416.4686,416.7187,415.824,416.7187,700.0
2021-08-25 10:00:00,433.56,433.78,433.55,433.78,304.0,417.1035,417.3152,417.0939,417.3152,304.0
2021-08-25 10:05:00,433.91,434.94,433.91,434.75,898.0,417.4402,418.4311,417.4402,418.2483,898.0
2021-08-25 10:10:00,434.75,434.93,434.4,434.65,1780.0,418.2483,418.4215,417.9116,418.1521,1780.0
2021-08-25 10:15:00,434.64,434.64,433.22,433.22,400.0,418.1425,418.1425,416.7764,416.7764,400.0
2021-08-25 10:20:00,432.81,433.1,432.81,433.1,313.0,416.382,416.661,416.382,416.661,313.0
2021-08-25 10:25:00,433.44,433.87,433.44,433.87,700.0,416.9881,417.4017,416.9881,417.4017,700.0
2021-08-25 10:30:00,433.84,433.98,433.66,433.98,902.0,417.3729,417.5076,417.1997,417.5076,902.0
2021-08-25 10:35:00,433.93,434.99,433.93,434.99,500.0,417.4595,418.4792,417.4595,418.4792,500.0
2021-08-25 10:40:00,434.95,435.66,434.95,435.39,801.0,418.4407,419.1238,418.4407,418.864,801.0
2021-08-25 10:45:00,435.28,435.43,435.24,435.43,651.0,418.7582,418.9025,418.7197,418.9025,651.0
2021-08-25 10:50:00,435.1,435.1,435.07,435.07,200.0,418.5851,418.5851,418.5562,418.5562,200.0
2021-08-25 10:55:00,434.69,434.88,434.44,434.44,600.0,418.1906,418.3734,417.9501,417.9501,600.0
2021-08-25 11:00:00,434.05,434.05,434.05,434.05,100.0,417.5749,417.5749,417.5749,417.5749,100.0
2021-08-25 11:05:00,433.54,434.03,433.51,434.03,609.0,417.0843,417.5557,417.0554,417.5557,609.0
2021-08-25 11:10:00,434.12,434.12,433.91,433.91,200.0,417.6422,417.6422,417.4402,417.4402,200.0
2021-08-25 11:15:00,433.91,434.22,433.8,433.8,400.0,417.4402,417.7385,417.3344,417.3344,400.0
2021-08-25 11:20:00,433.8,433.8,433.8,433.8,0.0,417.3344,417.3344,417.3344,417.3344,0.0
2021-08-25 11:25:00,434.8,435.06,434.64,435.06,900.0,418.2964,418.5466,418.1425,418.5466,900.0
2021-08-25 11:30:00,435.04,435.04,434.98,434.98,408.0,418.5273,418.5273,418.4696,418.4696,408.0
2021-08-25 11:35:00,435.37,435.37,435.36,435.36,1000.0,418.8448,418.8448,418.8352,418.8352,1000.0
2021-08-25 11:40:00,435.01,435.01,434.59,434.59,902.0,418.4985,418.4985,418.0944,418.0944,902.0
2021-08-25 11:45:00,434.74,434.77,434.09,434.41,1779.0,418.2387,418.2676,417.6134,417.9212,1779.0
2021-08-25 11:50:00,434.38,434.63,434.37,434.61,500.0,417.8924,418.1329,417.8828,418.1136,500.0
2021-08-25 11:55:00,434.71,435.05,434.71,435.05,303.0,418.2099,418.5369,418.2099,418.5369,303.0
2021-08-25 12:00:00,435.2,435.43,435.08,435.35,829.0,418.6813,418.9025,418.5658,418.8256,829.0
2021-08-25 12:05:00,435.65,436.01,435.65,435.89,300.0,419.1142,419.4605,419.1142,419.3451,300.0
2021-08-25 12:10:00,436.13,436.13,436.05,436.05,300.0,419.576,419.576,419.499,419.499,300.0
2021-08-25 12:15:00,436.31,436.33,436.07,436.08,1063.0,419.7491,419.7684,419.5182,419.5279,1063.0
2021-08-25 12:20:00,436.08,436.08,436.08,436.08,0.0,419.5279,419.5279,419.5279,419.5279,0.0
2021-08-25 12:25:00,436.39,436.39,436.12,436.16,1080.0,419.8261,419.8261,419.5663,419.6048,1080.0
2021-08-25 12:30:00,436.2,436.2,436.1,436.1,680.0,419.6433,419.6433,419.5471,419.5471,680.0
2021-08-25 12:35:00,435.48,435.55,435.48,435.55,710.0,418.9506,419.018,418.9506,419.018,710.0
2021-08-25 12:40:00,435.55,435.55,435.55,435.55,0.0,419.018,419.018,419.018,419.018,0.0
2021-08-25 12:45:00,435.71,435.82,435.57,435.64,1570.0,419.1719,419.2777,419.0372,419.1046,1570.0
2021-08-25 12:50:00,435.91,435.97,435.89,435.97,700.0,419.3643,419.422,419.3451,419.422,700.0
2021-08-25 12:55:00,435.89,435.89,435.45,435.45,802.0,419.3451,419.3451,418.9218,418.9218,802.0
2021-08-25 13:00:00,435.56,435.56,435.56,435.56,111.0,419.0276,419.0276,419.0276,419.0276,111.0
2021-08-25 13:05:00,435.91,436.05,435.91,436.05,977.0,419.3643,419.499,419.3643,419.499,977.0
2021-08-25 13:10:00,435.97,436.15,435.82,435.82,400.0,419.422,419.5952,419.2777,419.2777,400.0
2021-08-25 13:15:00,435.97,436.36,435.97,436.36,400.0,419.422,419.7972,419.422,419.7972,400.0
2021-08-25 13:20:00,436.56,436.76,436.56,436.76,300.0,419.9896,420.182,419.9896,420.182,300.0
2021-08-25 13:25:00,436.49,436.58,436.39,436.39,1797.0,419.9223,420.0089,419.8261,419.8261,1797.0
2021-08-25 13:30:00,436.44,436.44,436.44,436.44,100.0,419.8742,419.8742,419.8742,419.8742,100.0
2021-08-25 13:35:00,436.34,436.34,436.11,436.11,300.0,419.778,419.778,419.5567,419.5567,300.0
2021-08-25 13:40:00,436.14,436.14,436.08,436.09,598.0,419.5856,419.5856,419.5279,419.5375,598.0
2021-08-25 13:45:00,436.08,436.08,436.0,436.05,795.0,419.5279,419.5279,419.4509,419.499,795.0
2021-08-25 13:50:00,435.79,435.83,435.79,435.83,222.0,419.2489,419.2873,419.2489,419.2873,222.0
2021-08-25 13:55:00,435.92,435.92,435.92,435.92,100.0,419.3739,419.3739,419.3739,419.3739,100.0
2021-08-25 14:00:00,436.04,436.11,435.52,435.52,952.0,419.4894,419.5567,418.9891,418.9891,952.0
2021-08-25 14:05:00,435.49,435.58,435.28,435.58,2828.0,418.9602,419.0468,418.7582,419.0468,2828.0
2021-08-25 14:10:00,435.44,435.93,435.44,435.93,1423.0,418.9121,419.3835,418.9121,419.3835,1423.0
2021-08-25 14:15:00,435.96,435.97,435.8,435.8,400.0,419.4124,419.422,419.2585,419.2585,400.0
2021-08-25 14:20:00,435.86,436.14,435.86,436.14,468.0,419.3162,419.5856,419.3162,419.5856,468.0
2021-08-25 14:25:00,436.35,436.35,436.26,436.26,400.0,419.7876,419.7876,419.701,419.701,400.0
2021-08-25 14:30:00,436.31,436.33,436.18,436.18,702.0,419.7491,419.7684,419.6241,419.6241,702.0
2021-08-25 14:35:00,436.19,436.19,435.94,436.0,1697.0,419.6337,419.6337,419.3932,419.4509,1697.0
2021-08-25 14:40:00,435.72,435.93,435.72,435.93,702.0,419.1815,419.3835,419.1815,419.3835,702.0
2021-08-25 14:45:00,435.89,435.89,435.81,435.81,500.0,419.3451,419.3451,419.2681,419.2681,500.0
2021-08-25 14:50:00,435.85,436.15,435.85,436.05,300.0,419.3066,419.5952,419.3066,419.499,300.0
2021-08-25 14:55:00,436.27,436.27,436.2,436.24,700.0,419.7106,419.7106,419.6433,419.6818,700.0
2021-08-25 15:00:00,436.22,436.22,436.17,436.17,200.0,419.6625,419.6625,419.6144,419.6144,200.0
2021-08-25 15:05:00,436.13,436.14,435.99,436.07,1500.0,419.576,419.5856,419.4413,419.5182,1500.0
2021-08-25 15:10:00,435.86,435.91,435.85,435.91,600.0,419.3162,419.3643,419.3066,419.3643,600.0
2021-08-25 15:15:00,435.97,436.03,435.97,436.03,300.0,419.422,419.4798,419.422,419.4798,300.0
2021-08-25 15:20:00,435.85,436.0,435.72,435.72,1111.0,419.3066,419.4509,419.1815,419.1815,1111.0
2021-08-25 15:25:00,435.91,435.96,435.89,435.96,400.0,419.3643,419.4124,419.3451,419.4124,400.0
2021-08-25 15:30:00,436.15,436.37,436.1,436.37,1430.0,419.5952,419.8068,419.5471,419.8068,1430.0
2021-08-25 15:35:00,436.78,436.83,436.64,436.64,923.0,420.2013,420.2494,420.0666,420.0666,923.0
2021-08-25 15:40:00,436.56,436.56,436.16,436.55,1798.0,419.9896,419.9896,419.6048,419.98,1798.0
2021-08-25 15:45:00,436.55,436.63,436.21,436.21,1510.0,419.98,420.057,419.6529,419.6529,1510.0
2021-08-25 15:50:00,436.21,436.66,436.16,436.57,1991.0,419.6529,420.0858,419.6048,419.9993,1991.0
2021-08-25 15:55:00,436.59,436.63,435.79,436.09,8217.0,420.0185,420.057,419.2489,419.5375,8217.0
2021-08-26 09:30:00,434.78,434.78,434.78,434.78,2016.0,418.2772,418.2772,418.2772,418.2772,2016.0
2021-08-26 09:35:00,434.13,434.63,433.53,433.53,1163.0,417.6519,418.1329,417.0746,417.0746,1163.0
2021-08-26 09:40:00,432.53,433.4,432.53,433.4,500.0,416.1126,416.9496,416.1126,416.9496,500.0
2021-08-26 09:45:00,433.23,433.31,432.65,432.65,2930.0,416.786,416.863,416.228,416.228,2930.0
2021-08-26 09:50:00,432.33,432.33,432.17,432.19,1004.0,415.9202,415.9202,415.7663,415.7855,1004.0
2021-08-26 09:55:00,431.98,431.98,431.98,431.98,100.0,415.5835,415.5835,415.5835,415.5835,100.0
2021-08-26 10:00:00,432.23,432.23,430.82,431.12,1101.0,415.824,415.824,414.4675,414.7561,1101.0
2021-08-26 10:05:00,430.81,430.81,430.55,430.55,300.0,414.4579,414.4579,414.2078,414.2078,300.0
2021-08-26 10:10:00,430.55,430.88,430.55,430.62,1200.0,414.2078,414.5252,414.2078,414.2751,1200.0
2021-08-26 10:15:00,430.62,430.62,430.48,430.48,700.0,414.2751,414.2751,414.1404,414.1404,700.0
2021-08-26 10:20:00,430.68,430.68,429.9,430.23,1664.0,414.3328,414.3328,413.5824,413.8999,1664.0
2021-08-26 10:25:00,430.29,430.29,428.49,428.76,1509.0,413.9576,413.9576,412.2259,412.4857,1509.0
2021-08-26 10:30:00,429.68,429.68,428.43,428.43,2000.0,413.3708,413.3708,412.1682,412.1682,2000.0
2021-08-26 10:35:00,428.55,428.85,428.37,428.5,1300.0,412.2837,412.5723,412.1105,412.2356,1300.0
2021-08-26 10:40:00,428.55,429.29,428.54,429.29,1188.0,412.2837,412.9956,412.274,412.9956,1188.0
2021-08-26 10:45:00,429.2,429.2,428.59,428.6,4840.0,412.909,412.909,412.3221,412.3318,4840.0
2021-08-26 10:50:00,428.6,429.01,428.56,428.67,1101.0,412.3318,412.7262,412.2933,412.3991,1101.0
2021-08-26 10:55:00,428.91,428.91,428.49,428.71,1200.0,412.63,412.63,412.2259,412.4376,1200.0
2021-08-26 11:00:00,428.67,428.67,428.31,428.54,939.0,412.3991,412.3991,412.0528,412.274,939.0
2021-08-26 11:05:00,428.77,429.44,428.65,429.11,2000.0,412.4953,413.1399,412.3799,412.8224,2000.0
2021-08-26 11:10:00,428.94,429.79,428.82,429.68,2950.0,412.6589,413.4766,412.5434,413.3708,2950.0
2021-08-26 11:15:00,430.04,430.43,430.03,430.43,806.0,413.7171,414.0923,413.7075,414.0923,806.0
2021-08-26 11:20:00,430.42,430.67,430.25,430.25,609.0,414.0827,414.3232,413.9191,413.9191,609.0
2021-08-26 11:25:00,430.24,430.24,430.24,430.24,100.0,413.9095,413.9095,413.9095,413.9095,100.0
2021-08-26 11:30:00,429.83,430.03,429.66,429.82,1619.0,413.5151,413.7075,413.3515,413.5055,1619.0
2021-08-26 11:35:00,429.75,429.76,429.75,429.75,300.0,413.4381,413.4477,413.4381,413.4381,300.0
2021-08-26 11:40:00,429.75,429.75,429.42,429.63,700.0,413.4381,413.4381,413.1206,413.3227,700.0
2021-08-26 11:45:00,429.72,429.99,429.61,429.99,900.0,413.4093,413.669,413.3034,413.669,900.0
2021-08-26 11:50:00,429.77,429.88,429.63,429.88,601.0,413.4574,413.5632,413.3227,413.5632,601.0
2021-08-26 11:55:00,430.22,430.22,430.21,430.22,501.0,413.8903,413.8903,413.8807,413.8903,501.0
2021-08-26 12:00:00,430.34,430.34,430.34,430.34,500.0,414.0057,414.0057,414.0057,414.0057,500.0
2021-08-26 12:05:00,430.68,430.83,430.68,430.83,564.0,414.3328,414.4771,414.3328,414.4771,564.0
2021-08-26 12:10:00,430.65,430.93,430.64,430.93,732.0,414.304,414.5733,414.2943,414.5733,732.0
2021-08-26 12:15:00,431.11,431.23,431.11,431.16,709.0,414.7465,414.8619,414.7465,414.7946,709.0
2021-08-26 12:20:00,431.18,431.18,431.1,431.1,300.0,414.8138,414.8138,414.7369,414.7369,300.0
2021-08-26 12:25:00,431.06,431.14,430.7,430.7,1674.0,414.6984,414.7754,414.3521,414.3521,1674.0
2021-08-26 12:30:00,430.73,430.73,430.63,430.63,220.0,414.3809,414.3809,414.2847,414.2847,220.0
2021-08-26 12:35:00,430.69,430.85,430.68,430.71,904.0,414.3424,414.4964,414.3328,414.3617,904.0
2021-08-26 12:40:00,430.64,430.64,430.38,430.6,1073.0,414.2943,414.2943,414.0442,414.2559,1073.0
2021-08-26 12:45:00,430.86,430.86,430.86,430.86,100.0,414.506,414.506,414.506,414.506,100.0
2021-08-26 12:50:00,430.93,431.2,430.84,430.84,1100.0,414.5733,414.8331,414.4867,414.4867,1100.0
2021-08-26 12:55:00,430.55,430.83,430.37,430.83,609.0,414.2078,414.4771,414.0346,414.4771,609.0
2021-08-26 13:00:00,430.84,431.21,430.84,431.21,485.0,414.4867,414.8427,414.4867,414.8427,485.0
2021-08-26 13:05:00,430.95,430.95,430.7,430.7,403.0,414.5926,414.5926,414.3521,414.3521,403.0
2021-08-26 13:10:00,430.77,431.51,430.76,431.5,1028.0,414.4194,415.1313,414.4098,415.1217,1028.0
2021-08-26 13:15:00,431.47,431.47,431.31,431.31,303.0,415.0928,415.0928,414.9389,414.9389,303.0
2021-08-26 13:20:00,431.25,431.48,431.2,431.2,700.0,414.8812,415.1025,414.8331,414.8331,700.0
2021-08-26 13:25:00,430.87,431.05,430.59,431.03,703.0,414.5156,414.6888,414.2462,414.6695,703.0
2021-08-26 13:30:00,431.11,431.11,431.08,431.08,286.0,414.7465,414.7465,414.7176,414.7176,286.0
2021-08-26 13:35:00,430.95,431.15,430.95,431.05,600.0,414.5926,414.785,414.5926,414.6888,600.0
2021-08-26 13:40:00,431.09,431.38,431.09,431.28,769.0,414.7273,415.0062,414.7273,414.91,769.0
2021-08-26 13:45:00,431.16,431.16,431.07,431.07,400.0,414.7946,414.7946,414.708,414.708,400.0
2021-08-26 13:50:00,430.88,431.08,430.88,431.04,831.0,414.5252,414.7176,414.5252,414.6792,831.0
2021-08-26 13:55:00,431.38,431.42,431.28,431.28,516.0,415.0062,415.0447,414.91,414.91,516.0
2021-08-26 14:00:00,431.38,431.39,431.21,431.21,346.0,415.0062,415.0159,414.8427,414.8427,346.0
2021-08-26 14:05:00,431.14,431.19,429.81,430.03,1691.0,414.7754,414.8235,413.4958,413.7075,1691.0
2021-08-26 14:10:00,430.2,430.47,430.14,430.14,502.0,413.871,414.1308,413.8133,413.8133,502.0
2021-08-26 14:15:00,429.89,430.16,429.89,430.11,529.0,413.5728,413.8326,413.5728,413.7845,529.0
2021-08-26 14:20:00,430.15,430.71,429.91,430.03,999.0,413.8229,414.3617,413.592,413.7075,999.0
2021-08-26 14:25:00,429.77,429.89,429.73,429.74,607.0,413.4574,413.5728,413.4189,413.4285,607.0
2021-08-26 14:30:00,429.65,429.91,429.41,429.41,2504.0,413.3419,413.592,413.111,413.111,2504.0
2021-08-26 14:35:00,429.28,429.53,429.19,429.53,828.0,412.986,413.2265,412.8994,413.2265,828.0
2021-08-26 14:40:00,429.31,429.7,429.31,429.54,1600.0,413.0148,413.39,413.0148,413.2361,1600.0
2021-08-26 14:45:00,429.54,429.82,429.24,429.24,1000.0,413.2361,413.5055,412.9475,412.9475,1000.0
2021-08-26 14:50:00,429.22,430.05,429.22,430.05,1600.0,412.9282,413.7267,412.9282,413.7267,1600.0
2021-08-26 14:55:00,429.69,429.85,429.59,429.85,1404.0,413.3804,413.5343,413.2842,413.5343,1404.0
2021-08-26 15:00:00,429.88,430.03,429.57,429.97,1401.0,413.5632,413.7075,413.265,413.6498,1401.0
2021-08-26 15:05:00,429.98,430.18,429.95,430.18,724.0,413.6594,413.8518,413.6305,413.8518,724.0
2021-08-26 15:10:00,430.03,430.05,429.86,429.93,1231.0,413.7075,413.7267,413.5439,413.6113,1231.0
2021-08-26 15:15:00,429.9,430.32,429.9,430.21,1329.0,413.5824,413.9865,413.5824,413.8807,1329.0
2021-08-26 15:20:00,430.65,430.75,430.48,430.71,1003.0,414.304,414.4002,414.1404,414.3617,1003.0
2021-08-26 15:25:00,430.62,430.72,430.44,430.67,1303.0,414.2751,414.3713,414.1019,414.3232,1303.0
2021-08-26 15:30:00,430.75,430.75,430.04,430.04,1891.0,414.4002,414.4002,413.7171,413.7171,1891.0
2021-08-26 15:35:00,430.15,430.5,430.04,430.04,1450.0,413.8229,414.1597,413.7171,413.7171,1450.0
2021-08-26 15:40:00,430.03,430.43,430.03,430.2,1901.0,413.7075,414.0923,413.7075,413.871,1901.0
2021-08-26 15:45:00,430.02,430.09,429.82,429.95,1757.0,413.6979,413.7652,413.5055,413.6305,1757.0
2021-08-26 15:50:00,430.07,430.23,429.52,429.75,2669.0,413.746,413.8999,413.2168,413.4381,2669.0
2021-08-26 15:55:00,429.76,429.76,428.63,428.79,30065.0,413.4477,413.4477,412.3606,412.5146,30065.0
2021-08-27 09:30:00,431.46,431.99,431.46,431.99,2847.0,415.0832,415.5931,415.0832,415.5931,2847.0
2021-08-27 09:35:00,431.35,431.35,431.34,431.35,355.0,414.9774,414.9774,414.9678,414.9774,355.0
2021-08-27 09:40:00,431.35,431.35,431.35,431.35,0.0,414.9774,414.9774,414.9774,414.9774,0.0
2021-08-27 09:45:00,431.35,431.35,431.35,431.35,0.0,414.9774,414.9774,414.9774,414.9774,0.0
2021-08-27 09:50:00,431.44,431.59,430.93,431.59,1582.0,415.064,415.2083,414.5733,415.2083,1582.0
2021-08-27 09:55:00,431.59,431.59,431.59,431.59,0.0,415.2083,415.2083,415.2083,415.2083,0.0
2021-08-27 10:00:00,431.14,431.65,430.96,431.65,500.0,414.7754,415.266,414.6022,415.266,500.0
2021-08-27 10:05:00,432.24,432.24,431.79,431.79,1333.0,415.8336,415.8336,415.4007,415.4007,1333.0
2021-08-27 10:10:00,432.46,432.46,432.42,432.45,300.0,416.0453,416.0453,416.0068,416.0356,300.0
2021-08-27 10:15:00,432.46,432.8,432.46,432.8,200.0,416.0453,416.3724,416.0453,416.3724,200.0
2021-08-27 10:20:00,432.94,433.39,432.94,433.39,302.0,416.507,416.94,416.507,416.94,302.0
2021-08-27 10:25:00,433.19,433.82,432.94,433.82,1900.0,416.7475,417.3536,416.507,417.3536,1900.0
2021-08-27 10:30:00,433.57,433.57,432.34,432.34,843.0,417.1131,417.1131,415.9298,415.9298,843.0
2021-08-27 10:35:00,431.68,431.68,431.47,431.48,200.0,415.2949,415.2949,415.0928,415.1025,200.0
2021-08-27 10:40:00,430.86,430.86,430.86,430.86,100.0,414.506,414.506,414.506,414.506,100.0
2021-08-27 10:45:00,430.97,431.36,430.97,431.01,597.0,414.6118,414.987,414.6118,414.6503,597.0
2021-08-27 10:50:00,431.67,432.14,431.57,432.14,809.0,415.2852,415.7374,415.189,415.7374,809.0
2021-08-27 10:55:00,431.82,432.03,431.81,432.01,1044.0,415.4295,415.6316,415.4199,415.6123,1044.0
2021-08-27 11:00:00,432.23,432.23,432.02,432.02,548.0,415.824,415.824,415.622,415.622,548.0
2021-08-27 11:05:00,431.99,431.99,431.99,431.99,100.0,415.5931,415.5931,415.5931,415.5931,100.0
2021-08-27 11:10:00,432.19,432.19,432.04,432.04,403.0,415.7855,415.7855,415.6412,415.6412,403.0
2021-08-27 11:15:00,432.0,432.0,431.86,431.86,200.0,415.6027,415.6027,415.468,415.468,200.0
2021-08-27 11:20:00,431.87,431.87,431.65,431.65,231.0,415.4777,415.4777,415.266,415.266,231.0
2021-08-27 11:25:00,431.69,431.7,431.69,431.7,657.0,415.3045,415.3141,415.3045,415.3141,657.0
2021-08-27 11:30:00,432.07,432.07,431.91,431.91,700.0,415.6701,415.6701,415.5161,415.5161,700.0
2021-08-27 11:35:00,431.88,431.88,431.77,431.77,200.0,415.4873,415.4873,415.3814,415.3814,200.0
2021-08-27 11:40:00,431.77,431.77,431.76,431.76,200.0,415.3814,415.3814,415.3718,415.3718,200.0
2021-08-27 11:45:00,431.86,432.22,431.86,432.17,600.0,415.468,415.8144,415.468,415.7663,600.0
2021-08-27 11:50:00,431.85,431.87,431.56,431.56,402.0,415.4584,415.4777,415.1794,415.1794,402.0
2021-08-27 11:55:00,431.47,431.47,431.16,431.16,400.0,415.0928,415.0928,414.7946,414.7946,400.0
2021-08-27 12:00:00,430.95,430.95,430.93,430.93,420.0,414.5926,414.5926,414.5733,414.5733,420.0
2021-08-27 12:05:00,430.98,431.23,430.88,431.23,401.0,414.6214,414.8619,414.5252,414.8619,401.0
2021-08-27 12:10:00,431.12,431.12,431.05,431.05,200.0,414.7561,414.7561,414.6888,414.6888,200.0
2021-08-27 12:15:00,431.0,431.02,430.82,430.89,1100.0,414.6407,414.6599,414.4675,414.5348,1100.0
2021-08-27 12:20:00,431.0,431.16,430.97,430.97,700.0,414.6407,414.7946,414.6118,414.6118,700.0
2021-08-27 12:25:00,430.8,431.22,430.8,431.08,300.0,414.4483,414.8523,414.4483,414.7176,300.0
2021-08-27 12:30:00,431.05,431.07,430.91,430.93,1297.0,414.6888,414.708,414.5541,414.5733,1297.0
2021-08-27 12:35:00,430.93,431.13,430.91,431.13,601.0,414.5733,414.7657,414.5541,414.7657,601.0
2021-08-27 12:40:00,431.13,431.13,431.13,431.13,0.0,414.7657,414.7657,414.7657,414.7657,0.0
2021-08-27 12:45:00,431.13,431.13,431.13,431.13,0.0,414.7657,414.7657,414.7657,414.7657,0.0
2021-08-27 12:50:00,431.29,431.29,431.28,431.29,100.0,414.9197,414.9197,414.91,414.9197,100.0
2021-08-27 12:55:00,431.24,431.36,431.23,431.36,620.0,414.8716,414.987,414.8619,414.987,620.0
2021-08-27 13:00:00,431.06,431.37,431.06,431.22,400.0,414.6984,414.9966,414.6984,414.8523,400.0
2021-08-27 13:05:00,431.49,431.83,431.4,431.83,800.0,415.1121,415.4392,415.0255,415.4392,800.0
2021-08-27 13:10:00,431.93,431.93,431.93,431.93,100.0,415.5354,415.5354,415.5354,415.5354,100.0
2021-08-27 13:15:00,431.93,431.93,431.93,431.93,0.0,415.5354,415.5354,415.5354,415.5354,0.0
2021-08-27 13:20:00,431.77,431.77,431.74,431.74,300.0,415.3814,415.3814,415.3526,415.3526,300.0
2021-08-27 13:25:00,431.76,431.76,431.67,431.67,600.0,415.3718,415.3718,415.2852,415.2852,600.0
2021-08-27 13:30:00,431.67,431.67,431.67,431.67,0.0,415.2852,415.2852,415.2852,415.2852,0.0
2021-08-27 13:35:00,431.89,431.96,431.8,431.8,600.0,415.4969,415.5642,415.4103,415.4103,600.0
2021-08-27 13:40:00,431.69,431.69,431.54,431.58,1300.0,415.3045,415.3045,415.1602,415.1987,1300.0
2021-08-27 13:45:00,431.55,431.67,431.47,431.67,603.0,415.1698,415.2852,415.0928,415.2852,603.0
2021-08-27 13:50:00,431.54,431.54,431.32,431.33,708.0,415.1602,415.1602,414.9485,414.9581,708.0
2021-08-27 13:55:00,431.17,431.35,431.17,431.33,400.0,414.8042,414.9774,414.8042,414.9581,400.0
2021-08-27 14:00:00,431.62,431.62,431.27,431.27,600.0,415.2371,415.2371,414.9004,414.9004,600.0
2021-08-27 14:05:00,431.04,431.04,430.88,430.98,600.0,414.6792,414.6792,414.5252,414.6214,600.0
2021-08-27 14:10:00,431.12,431.5,431.12,431.48,521.0,414.7561,415.1217,414.7561,415.1025,521.0
2021-08-27 14:15:00,431.46,431.46,431.39,431.39,300.0,415.0832,415.0832,415.0159,415.0159,300.0
2021-08-27 14:20:00,431.3,431.59,431.3,431.59,500.0,414.9293,415.2083,414.9293,415.2083,500.0
2021-08-27 14:25:00,431.77,431.8,431.76,431.76,600.0,415.3814,415.4103,415.3718,415.3718,600.0
2021-08-27 14:30:00,431.76,431.76,431.51,431.55,800.0,415.3718,415.3718,415.1313,415.1698,800.0
2021-08-27 14:35:00,431.5,431.5,431.29,431.3,361.0,415.1217,415.1217,414.9197,414.9293,361.0
2021-08-27 14:40:00,431.16,431.16,430.96,430.97,310.0,414.7946,414.7946,414.6022,414.6118,310.0
2021-08-27 14:45:00,431.32,431.35,431.16,431.27,500.0,414.9485,414.9774,414.7946,414.9004,500.0
2021-08-27 14:50:00,431.47,431.47,431.47,431.47,100.0,415.0928,415.0928,415.0928,415.0928,100.0
2021-08-27 14:55:00,431.67,431.79,431.67,431.79,545.0,415.2852,415.4007,415.2852,415.4007,545.0
2021-08-27 15:00:00,431.65,432.04,431.65,432.04,902.0,415.266,415.6412,415.266,415.6412,902.0
2021-08-27 15:05:00,432.04,432.04,431.98,431.98,300.0,415.6412,415.6412,415.5835,415.5835,300.0
2021-08-27 15:10:00,432.04,432.46,432.04,432.46,300.0,415.6412,416.0453,415.6412,416.0453,300.0
2021-08-27 15:15:00,432.45,432.59,432.45,432.47,400.0,416.0356,416.1703,416.0356,416.0549,400.0
2021-08-27 15:20:00,432.63,432.63,432.51,432.51,300.0,416.2088,416.2088,416.0934,416.0934,300.0
2021-08-27 15:25:00,432.49,432.49,432.36,432.49,400.0,416.0741,416.0741,415.9491,416.0741,400.0
2021-08-27 15:30:00,432.41,432.59,432.38,432.57,645.0,415.9972,416.1703,415.9683,416.1511,645.0
2021-08-27 15:35:00,433.1,433.35,432.99,433.14,2534.0,416.661,416.9015,416.5551,416.6994,2534.0
2021-08-27 15:40:00,433.03,433.26,433.01,433.26,1285.0,416.5936,416.8149,416.5744,416.8149,1285.0
2021-08-27 15:45:00,433.38,433.54,432.96,432.96,1100.0,416.9303,417.0843,416.5263,416.5263,1100.0
2021-08-27 15:50:00,432.8,432.84,432.41,432.5,3159.0,416.3724,416.4108,415.9972,416.0837,3159.0
2021-08-27 15:55:00,432.4,432.54,431.9,432.35,8666.0,415.9875,416.1222,415.5065,415.9394,8666.0
2021-08-30 09:30:00,432.52,433.34,432.3,432.61,2473.0,416.103,416.8919,415.8913,416.1896,2473.0
2021-08-30 09:35:00,432.61,432.61,432.61,432.61,0.0,416.1896,416.1896,416.1896,416.1896,0.0
2021-08-30 09:40:00,432.73,432.94,432.66,432.66,409.0,416.305,416.507,416.2377,416.2377,409.0
2021-08-30 09:45:00,434.21,434.21,434.21,434.21,100.0,417.7288,417.7288,417.7288,417.7288,100.0
2021-08-30 09:50:00,434.21,434.21,434.21,434.21,0.0,417.7288,417.7288,417.7288,417.7288,0.0
2021-08-30 09:55:00,434.16,434.16,434.16,434.16,200.0,417.6807,417.6807,417.6807,417.6807,200.0
2021-08-30 10:00:00,434.58,434.58,434.54,434.55,400.0,418.0848,418.0848,418.0463,418.0559,400.0
2021-08-30 10:05:00,434.26,434.99,434.15,434.99,899.0,417.7769,418.4792,417.6711,418.4792,899.0
2021-08-30 10:10:00,435.27,435.63,435.21,435.63,502.0,418.7486,419.0949,418.6909,419.0949,502.0
2021-08-30 10:15:00,436.17,436.24,435.78,435.78,500.0,419.6144,419.6818,419.2392,419.2392,500.0
2021-08-30 10:20:00,436.11,436.11,435.72,435.72,300.0,419.5567,419.5567,419.1815,419.1815,300.0
2021-08-30 10:25:00,436.1,436.31,435.77,435.9,2513.0,419.5471,419.7491,419.2296,419.3547,2513.0
2021-08-30 10:30:00,436.11,436.11,435.75,435.75,200.0,419.5567,419.5567,419.2104,419.2104,200.0
2021-08-30 10:35:00,435.87,436.05,435.05,435.26,1600.0,419.3258,419.499,418.5369,418.739,1600.0
2021-08-30 10:40:00,435.49,435.49,435.28,435.28,300.0,418.9602,418.9602,418.7582,418.7582,300.0
2021-08-30 10:45:00,435.9,435.9,435.9,435.9,100.0,419.3547,419.3547,419.3547,419.3547,100.0
2021-08-30 10:50:00,436.01,436.54,436.01,436.54,701.0,419.4605,419.9704,419.4605,419.9704,701.0
2021-08-30 10:55:00,437.01,437.01,436.47,436.54,580.0,420.4226,420.4226,419.9031,419.9704,580.0
2021-08-30 11:00:00,436.77,437.17,436.51,436.97,774.0,420.1917,420.5765,419.9415,420.3841,774.0
2021-08-30 11:05:00,437.35,437.53,437.32,437.53,941.0,420.7496,420.9228,420.7208,420.9228,941.0
2021-08-30 11:10:00,437.53,437.53,437.53,437.53,0.0,420.9228,420.9228,420.9228,420.9228,0.0
2021-08-30 11:15:00,437.72,437.72,437.59,437.59,200.0,421.1056,421.1056,420.9805,420.9805,200.0
2021-08-30 11:20:00,437.42,437.42,436.92,436.92,1000.0,420.817,420.817,420.336,420.336,1000.0
2021-08-30 11:25:00,436.83,436.87,436.55,436.55,534.0,420.2494,420.2879,419.98,419.98,534.0
2021-08-30 11:30:00,436.85,437.03,436.75,437.03,1420.0,420.2686,420.4418,420.1724,420.4418,1420.0
2021-08-30 11:35:00,437.21,437.41,437.09,437.41,501.0,420.615,420.8074,420.4995,420.8074,501.0
2021-08-30 11:40:00,437.75,437.76,437.42,437.42,526.0,421.1345,421.1441,420.817,420.817,526.0
2021-08-30 11:45:00,437.62,437.62,437.61,437.62,101.0,421.0094,421.0094,420.9998,421.0094,101.0
2021-08-30 11:50:00,437.52,437.71,437.52,437.71,406.0,420.9132,421.096,420.9132,421.096,406.0
2021-08-30 11:55:00,437.95,437.95,437.54,437.54,300.0,421.3269,421.3269,420.9324,420.9324,300.0
2021-08-30 12:00:00,437.66,437.87,437.54,437.65,2438.0,421.0479,421.2499,420.9324,421.0383,2438.0
2021-08-30 12:05:00,437.46,437.63,437.44,437.44,400.0,420.8555,421.019,420.8362,420.8362,400.0
2021-08-30 12:10:00,437.43,437.43,437.43,437.43,100.0,420.8266,420.8266,420.8266,420.8266,100.0
2021-08-30 12:15:00,437.57,437.57,437.47,437.48,200.0,420.9613,420.9613,420.8651,420.8747,200.0
2021-08-30 12:20:00,437.39,437.5,437.15,437.38,791.0,420.7881,420.894,420.5572,420.7785,791.0
2021-08-30 12:25:00,437.49,437.49,437.39,437.39,400.0,420.8843,420.8843,420.7881,420.7881,400.0
2021-08-30 12:30:00,437.48,437.49,436.87,436.87,1460.0,420.8747,420.8843,420.2879,420.2879,1460.0
2021-08-30 12:35:00,436.79,437.08,436.79,437.08,312.0,420.2109,420.4899,420.2109,420.4899,312.0
2021-08-30 12:40:00,437.33,437.4,437.33,437.4,200.0,420.7304,420.7978,420.7304,420.7978,200.0
2021-08-30 12:45:00,437.29,437.59,437.29,437.58,575.0,420.6919,420.9805,420.6919,420.9709,575.0
2021-08-30 12:50:00,437.39,437.53,437.32,437.33,346.0,420.7881,420.9228,420.7208,420.7304,346.0
2021-08-30 12:55:00,437.31,437.32,437.1,437.12,918.0,420.7112,420.7208,420.5091,420.5284,918.0
2021-08-30 13:00:00,437.12,437.12,437.12,437.12,0.0,420.5284,420.5284,420.5284,420.5284,0.0
2021-08-30 13:05:00,437.54,437.54,437.54,437.54,100.0,420.9324,420.9324,420.9324,420.9324,100.0
2021-08-30 13:10:00,437.71,438.18,437.71,438.18,400.0,421.096,421.5481,421.096,421.5481,400.0
2021-08-30 13:15:00,438.28,438.37,437.99,437.99,2506.0,421.6443,421.7309,421.3654,421.3654,2506.0
2021-08-30 13:20:00,437.99,437.99,437.99,437.99,0.0,421.3654,421.3654,421.3654,421.3654,0.0
2021-08-30 13:25:00,437.91,437.91,437.91,437.91,100.0,421.2884,421.2884,421.2884,421.2884,100.0
2021-08-30 13:30:00,437.86,437.94,437.8,437.94,629.0,421.2403,421.3173,421.1826,421.3173,629.0
2021-08-30 13:35:00,437.94,438.29,437.91,437.91,1205.0,421.3173,421.654,421.2884,421.2884,1205.0
2021-08-30 13:40:00,438.2,438.25,438.15,438.15,500.0,421.5674,421.6155,421.5193,421.5193,500.0
2021-08-30 13:45:00,438.23,438.41,438.23,438.41,430.0,421.5962,421.7694,421.5962,421.7694,430.0
2021-08-30 13:50:00,438.34,438.34,438.25,438.27,300.0,421.7021,421.7021,421.6155,421.6347,300.0
2021-08-30 13:55:00,438.04,438.1,437.99,437.99,425.0,421.4135,421.4712,421.3654,421.3654,425.0
2021-08-30 14:00:00,437.99,438.4,437.99,438.4,718.0,421.3654,421.7598,421.3654,421.7598,718.0
2021-08-30 14:05:00,438.26,438.26,437.93,437.94,800.0,421.6251,421.6251,421.3076,421.3173,800.0
2021-08-30 14:10:00,437.82,438.34,437.82,438.34,617.0,421.2018,421.7021,421.2018,421.7021,617.0
2021-08-30 14:15:00,438.28,438.34,438.28,438.34,300.0,421.6443,421.7021,421.6443,421.7021,300.0
2021-08-30 14:20:00,438.29,438.52,438.21,438.52,400.0,421.654,421.8752,421.577,421.8752,400.0
2021-08-30 14:25:00,438.52,438.52,438.52,438.52,0.0,421.8752,421.8752,421.8752,421.8752,0.0
2021-08-30 14:30:00,438.5,438.5,438.09,438.09,1601.0,421.856,421.856,421.4616,421.4616,1601.0
2021-08-30 14:35:00,437.86,438.14,437.85,437.88,1047.0,421.2403,421.5097,421.2307,421.2595,1047.0
2021-08-30 14:40:00,437.99,437.99,437.91,437.91,200.0,421.3654,421.3654,421.2884,421.2884,200.0
2021-08-30 14:45:00,438.0,438.27,437.5,437.5,1570.0,421.375,421.6347,420.894,420.894,1570.0
2021-08-30 14:50:00,437.15,437.22,436.56,436.56,1062.0,420.5572,420.6246,419.9896,419.9896,1062.0
2021-08-30 14:55:00,437.02,437.02,436.59,436.77,500.0,420.4322,420.4322,420.0185,420.1917,500.0
2021-08-30 15:00:00,436.96,436.96,436.88,436.9,300.0,420.3745,420.3745,420.2975,420.3167,300.0
2021-08-30 15:05:00,436.9,437.11,436.9,437.0,1120.0,420.3167,420.5188,420.3167,420.4129,1120.0
2021-08-30 15:10:00,437.1,437.1,436.95,436.95,568.0,420.5091,420.5091,420.3648,420.3648,568.0
2021-08-30 15:15:00,437.01,437.36,437.01,437.16,1097.0,420.4226,420.7593,420.4226,420.5669,1097.0
2021-08-30 15:20:00,437.32,437.33,437.11,437.23,682.0,420.7208,420.7304,420.5188,420.6342,682.0
2021-08-30 15:25:00,437.37,437.51,437.37,437.5,612.0,420.7689,420.9036,420.7689,420.894,612.0
2021-08-30 15:30:00,437.14,437.14,435.85,436.19,1765.0,420.5476,420.5476,419.3066,419.6337,1765.0
2021-08-30 15:35:00,436.16,436.16,435.78,435.82,1000.0,419.6048,419.6048,419.2392,419.2777,1000.0
2021-08-30 15:40:00,435.71,435.81,435.47,435.72,1604.0,419.1719,419.2681,418.941,419.1815,1604.0
2021-08-30 15:45:00,435.62,435.62,435.19,435.56,1414.0,419.0853,419.0853,418.6716,419.0276,1414.0
2021-08-30 15:50:00,435.53,435.77,435.22,435.43,2668.0,418.9987,419.2296,418.7005,418.9025,2668.0
2021-08-30 15:55:00,435.37,435.46,434.53,434.55,9086.0,418.8448,418.9314,418.0367,418.0559,9086.0
2021-08-31 09:30:00,434.58,434.63,433.42,433.44,2087.0,418.0848,418.1329,416.9688,416.9881,2087.0
2021-08-31 09:35:00,434.78,434.78,433.42,433.42,300.0,418.2772,418.2772,416.9688,416.9688,300.0
2021-08-31 09:40:00,433.3,433.8,433.23,433.23,700.0,416.8534,417.3344,416.786,416.786,700.0
2021-08-31 09:45:00,433.5,433.5,432.44,432.44,500.0,417.0458,417.0458,416.026,416.026,500.0
2021-08-31 09:50:00,432.34,433.36,432.32,433.25,1650.0,415.9298,416.9111,415.9106,416.8053,1650.0
2021-08-31 09:55:00,433.94,434.02,433.68,434.02,700.0,417.4691,417.546,417.2189,417.546,700.0
2021-08-31 10:00:00,434.59,434.59,433.57,433.65,1300.0,418.0944,418.0944,417.1131,417.1901,1300.0
2021-08-31 10:05:00,434.09,434.1,433.68,433.96,783.0,417.6134,417.623,417.2189,417.4883,783.0
2021-08-31 10:10:00,434.22,434.35,433.69,433.88,1053.0,417.7385,417.8635,417.2286,417.4114,1053.0
2021-08-31 10:15:00,433.89,434.15,433.89,433.96,500.0,417.421,417.6711,417.421,417.4883,500.0
2021-08-31 10:20:00,433.25,433.26,432.77,432.78,600.0,416.8053,416.8149,416.3435,416.3531,600.0
2021-08-31 10:25:00,432.64,433.95,432.64,433.95,1253.0,416.2184,417.4787,416.2184,417.4787,1253.0
2021-08-31 10:30:00,434.6,434.7,434.57,434.65,800.0,418.104,418.2002,418.0752,418.1521,800.0
2021-08-31 10:35:00,434.56,434.69,434.11,434.69,965.0,418.0655,418.1906,417.6326,418.1906,965.0
2021-08-31 10:40:00,435.25,435.65,434.95,435.34,2319.0,418.7294,419.1142,418.4407,418.8159,2319.0
2021-08-31 10:45:00,435.72,436.29,435.7,436.29,1209.0,419.1815,419.7299,419.1623,419.7299,1209.0
2021-08-31 10:50:00,436.3,436.3,436.01,436.13,853.0,419.7395,419.7395,419.4605,419.576,853.0
2021-08-31 10:55:00,436.12,436.31,436.12,436.31,500.0,419.5663,419.7491,419.5663,419.7491,500.0
2021-08-31 11:00:00,436.27,436.46,434.87,434.89,1906.0,419.7106,419.8934,418.3638,418.383,1906.0
2021-08-31 11:05:00,434.95,435.73,434.95,435.65,700.0,418.4407,419.1911,418.4407,419.1142,700.0
2021-08-31 11:10:00,435.9,435.98,435.67,435.67,903.0,419.3547,419.4316,419.1334,419.1334,903.0
2021-08-31 11:15:00,435.67,435.67,435.67,435.67,0.0,419.1334,419.1334,419.1334,419.1334,0.0
2021-08-31 11:20:00,435.67,435.9,435.67,435.81,300.0,419.1334,419.3547,419.1334,419.2681,300.0
2021-08-31 11:25:00,435.81,435.81,435.5,435.5,926.0,419.2681,419.2681,418.9699,418.9699,926.0
2021-08-31 11:30:00,435.78,436.49,435.78,436.49,801.0,419.2392,419.9223,419.2392,419.9223,801.0
2021-08-31 11:35:00,436.4,436.69,436.39,436.64,1355.0,419.8357,420.1147,419.8261,420.0666,1355.0
2021-08-31 11:40:00,436.48,436.59,436.47,436.59,300.0,419.9127,420.0185,419.9031,420.0185,300.0
2021-08-31 11:45:00,436.7,436.95,436.7,436.86,500.0,420.1243,420.3648,420.1243,420.2782,500.0
2021-08-31 11:50:00,436.97,436.98,436.18,436.54,3333.0,420.3841,420.3937,419.6241,419.9704,3333.0
2021-08-31 11:55:00,436.5,436.64,436.49,436.63,300.0,419.9319,420.0666,419.9223,420.057,300.0
2021-08-31 12:00:00,436.68,436.73,436.51,436.55,502.0,420.1051,420.1532,419.9415,419.98,502.0
2021-08-31 12:05:00,436.34,436.34,436.34,436.34,300.0,419.778,419.778,419.778,419.778,300.0
2021-08-31 12:10:00,436.19,436.26,435.94,435.94,904.0,419.6337,419.701,419.3932,419.3932,904.0
2021-08-31 12:15:00,435.96,436.06,435.95,436.06,200.0,419.4124,419.5086,419.4028,419.5086,200.0
2021-08-31 12:20:00,436.07,436.19,436.07,436.19,200.0,419.5182,419.6337,419.5182,419.6337,200.0
2021-08-31 12:25:00,436.27,436.27,436.13,436.19,802.0,419.7106,419.7106,419.576,419.6337,802.0
2021-08-31 12:30:00,436.07,436.14,436.07,436.14,375.0,419.5182,419.5856,419.5182,419.5856,375.0
2021-08-31 12:35:00,435.51,435.65,435.49,435.49,674.0,418.9795,419.1142,418.9602,418.9602,674.0
2021-08-31 12:40:00,435.23,435.51,435.22,435.39,500.0,418.7101,418.9795,418.7005,418.864,500.0
2021-08-31 12:45:00,435.27,435.47,435.24,435.24,501.0,418.7486,418.941,418.7197,418.7197,501.0
2021-08-31 12:50:00,434.96,435.48,434.96,435.48,500.0,418.4504,418.9506,418.4504,418.9506,500.0
2021-08-31 12:55:00,435.43,435.44,435.15,435.26,1533.0,418.9025,418.9121,418.6332,418.739,1533.0
2021-08-31 13:00:00,435.56,435.63,435.46,435.46,400.0,419.0276,419.0949,418.9314,418.9314,400.0
2021-08-31 13:05:00,435.5,435.5,435.37,435.37,200.0,418.9699,418.9699,418.8448,418.8448,200.0
2021-08-31 13:10:00,435.31,435.32,435.31,435.31,100.0,418.7871,418.7967,418.7871,418.7871,100.0
2021-08-31 13:15:00,435.16,435.46,435.16,435.43,785.0,418.6428,418.9314,418.6428,418.9025,785.0
2021-08-31 13:20:00,435.3,435.3,435.01,435.01,300.0,418.7775,418.7775,418.4985,418.4985,300.0
2021-08-31 13:25:00,434.86,434.86,434.52,434.66,1379.0,418.3542,418.3542,418.0271,418.1618,1379.0
2021-08-31 13:30:00,434.52,434.52,434.5,434.5,200.0,418.0271,418.0271,418.0078,418.0078,200.0
2021-08-31 13:35:00,434.24,434.41,434.24,434.34,302.0,417.7577,417.9212,417.7577,417.8539,302.0
2021-08-31 13:40:00,434.43,434.43,434.28,434.28,500.0,417.9405,417.9405,417.7962,417.7962,500.0
2021-08-31 13:45:00,434.35,434.35,434.15,434.16,1500.0,417.8635,417.8635,417.6711,417.6807,1500.0
2021-08-31 13:50:00,434.33,434.33,434.32,434.33,100.0,417.8443,417.8443,417.8347,417.8443,100.0
2021-08-31 13:55:00,433.88,434.2,433.88,434.2,415.0,417.4114,417.7192,417.4114,417.7192,415.0
2021-08-31 14:00:00,434.25,434.25,434.21,434.22,200.0,417.7673,417.7673,417.7288,417.7385,200.0
2021-08-31 14:05:00,433.94,434.4,433.82,434.4,1977.0,417.4691,417.9116,417.3536,417.9116,1977.0
2021-08-31 14:10:00,434.54,434.82,434.48,434.82,1847.0,418.0463,418.3157,417.9886,418.3157,1847.0
2021-08-31 14:15:00,434.48,434.58,434.38,434.38,506.0,417.9886,418.0848,417.8924,417.8924,506.0
2021-08-31 14:20:00,434.16,434.53,434.16,434.53,900.0,417.6807,418.0367,417.6807,418.0367,900.0
2021-08-31 14:25:00,434.44,434.44,434.15,434.15,934.0,417.9501,417.9501,417.6711,417.6711,934.0
2021-08-31 14:30:00,434.34,434.53,434.34,434.53,400.0,417.8539,418.0367,417.8539,418.0367,400.0
2021-08-31 14:35:00,434.64,434.7,434.54,434.58,873.0,418.1425,418.2002,418.0463,418.0848,873.0
2021-08-31 14:40:00,434.56,434.62,434.33,434.47,1133.0,418.0655,418.1233,417.8443,417.979,1133.0
2021-08-31 14:45:00,434.45,434.47,433.88,434.34,2959.0,417.9597,417.979,417.4114,417.8539,2959.0
2021-08-31 14:50:00,434.53,434.9,434.53,434.76,1200.0,418.0367,418.3926,418.0367,418.258,1200.0
2021-08-31 14:55:00,434.68,434.86,434.67,434.83,300.0,418.181,418.3542,418.1714,418.3253,300.0
2021-08-31 15:00:00,434.58,434.58,434.33,434.57,1510.0,418.0848,418.0848,417.8443,418.0752,1510.0
2021-08-31 15:05:00,434.44,434.44,434.22,434.28,942.0,417.9501,417.9501,417.7385,417.7962,942.0
2021-08-31 15:10:00,434.36,434.36,434.32,434.33,516.0,417.8731,417.8731,417.8347,417.8443,516.0
2021-08-31 15:15:00,434.34,434.34,433.6,433.61,1862.0,417.8539,417.8539,417.142,417.1516,1862.0
2021-08-31 15:20:00,433.6,433.63,433.44,433.59,1124.0,417.142,417.1708,416.9881,417.1324,1124.0
2021-08-31 15:25:00,433.7,433.7,431.83,431.84,6523.0,417.2382,417.2382,415.4392,415.4488,6523.0
2021-08-31 15:30:00,431.87,432.74,431.68,432.74,2958.0,415.4777,416.3146,415.2949,416.3146,2958.0
2021-08-31 15:35:00,432.99,433.1,432.84,433.1,1186.0,416.5551,416.661,416.4108,416.661,1186.0
2021-08-31 15:40:00,433.35,433.81,433.15,433.69,2600.0,416.9015,417.344,416.7091,417.2286,2600.0
2021-08-31 15:45:00,433.65,434.55,433.46,434.48,4093.0,417.1901,418.0559,417.0073,417.9886,4093.0
2021-08-31 15:50:00,434.29,434.97,434.15,434.45,7323.0,417.8058,418.46,417.6711,417.9597,7323.0
2021-08-31 15:55:00,434.32,434.87,433.7,433.72,18846.0,417.8347,418.3638,417.2382,417.2574,18846.0
2021-09-01 09:30:00,434.0,434.0,431.43,431.43,3613.0,417.5268,417.5268,415.0544,415.0544,3613.0
2021-09-01 09:35:00,432.26,432.26,430.48,430.48,358.0,415.8528,415.8528,414.1404,414.1404,358.0
2021-09-01 09:40:00,429.04,429.04,427.95,427.95,690.0,412.7551,412.7551,411.7064,411.7064,690.0
2021-09-01 09:45:00,428.08,428.2,427.37,427.7,853.0,411.8315,411.947,411.1485,411.4659,853.0
2021-09-01 09:50:00,427.7,428.42,427.09,427.88,2002.0,411.4659,412.1586,410.8791,411.6391,2002.0
2021-09-01 09:55:00,427.7,427.96,426.61,426.62,2502.0,411.4659,411.7161,410.4173,410.4269,2502.0
2021-09-01 10:00:00,427.0,428.76,427.0,428.42,1500.0,410.7925,412.4857,410.7925,412.1586,1500.0
2021-09-01 10:05:00,428.31,428.32,427.7,427.7,900.0,412.0528,412.0624,411.4659,411.4659,900.0
2021-09-01 10:10:00,427.03,427.26,426.06,426.11,2426.0,410.8214,411.0426,409.8882,409.9363,2426.0
2021-09-01 10:15:00,425.97,426.21,425.54,425.8,3790.0,409.8016,410.0325,409.3879,409.638,3790.0
2021-09-01 10:20:00,425.75,425.75,424.66,424.89,1597.0,409.5899,409.5899,408.5413,408.7626,1597.0
2021-09-01 10:25:00,424.7,425.71,424.7,425.71,3995.0,408.5798,409.5515,408.5798,409.5515,3995.0
2021-09-01 10:30:00,425.75,426.1,425.39,426.1,1106.0,409.5899,409.9267,409.2436,409.9267,1106.0
2021-09-01 10:35:00,426.11,426.84,425.86,426.84,2072.0,409.9363,410.6386,409.6958,410.6386,2072.0
2021-09-01 10:40:00,427.0,427.31,427.0,427.17,339.0,410.7925,411.0907,410.7925,410.956,339.0
2021-09-01 10:45:00,427.4,427.91,427.26,427.79,902.0,411.1773,411.668,411.0426,411.5525,902.0
2021-09-01 10:50:00,427.85,427.85,427.32,427.73,2520.0,411.6102,411.6102,411.1004,411.4948,2520.0
2021-09-01 10:55:00,428.01,428.01,427.35,427.52,1001.0,411.7642,411.7642,411.1292,411.2928,1001.0
2021-09-01 11:00:00,427.21,427.41,426.85,426.85,1900.0,410.9945,411.1869,410.6482,410.6482,1900.0
2021-09-01 11:05:00,426.68,427.33,426.22,427.33,4069.0,410.4846,411.11,410.0421,411.11,4069.0
2021-09-01 11:10:00,427.22,427.8,427.21,427.75,900.0,411.0041,411.5621,410.9945,411.514,900.0
2021-09-01 11:15:00,427.73,428.27,427.33,427.34,1600.0,411.4948,412.0143,411.11,411.1196,1600.0
2021-09-01 11:20:00,427.5,427.5,426.82,427.38,1100.0,411.2735,411.2735,410.6193,411.1581,1100.0
2021-09-01 11:25:00,427.34,428.11,427.27,428.11,2940.0,411.1196,411.8604,411.0523,411.8604,2940.0
2021-09-01 11:30:00,428.17,428.17,428.01,428.01,200.0,411.9181,411.9181,411.7642,411.7642,200.0
2021-09-01 11:35:00,428.03,428.38,428.01,428.38,501.0,411.7834,412.1201,411.7642,412.1201,501.0
2021-09-01 11:40:00,428.6,428.98,428.58,428.98,918.0,412.3318,412.6973,412.3125,412.6973,918.0
2021-09-01 11:45:00,429.25,429.51,428.97,429.37,1402.0,412.9571,413.2072,412.6877,413.0725,1402.0
2021-09-01 11:50:00,429.58,430.09,429.36,429.62,1848.0,413.2746,413.7652,413.0629,413.3131,1848.0
2021-09-01 11:55:00,429.39,429.65,429.38,429.46,801.0,413.0918,413.3419,413.0822,413.1591,801.0
2021-09-01 12:00:00,429.3,429.74,429.3,429.74,601.0,413.0052,413.4285,413.0052,413.4285,601.0
2021-09-01 12:05:00,429.74,429.74,429.74,429.74,0.0,413.4285,413.4285,413.4285,413.4285,0.0
2021-09-01 12:10:00,429.61,429.68,429.56,429.56,639.0,413.3034,413.3708,413.2553,413.2553,639.0
2021-09-01 12:15:00,429.39,429.39,429.2,429.28,300.0,413.0918,413.0918,412.909,412.986,300.0
2021-09-01 12:20:00,429.25,429.46,429.25,429.46,526.0,412.9571,413.1591,412.9571,413.1591,526.0
2021-09-01 12:25:00,429.51,429.51,428.94,428.94,1000.0,413.2072,413.2072,412.6589,412.6589,1000.0
2021-09-01 12:30:00,428.97,429.17,428.96,429.17,708.0,412.6877,412.8801,412.6781,412.8801,708.0
2021-09-01 12:35:00,429.38,429.38,429.37,429.37,201.0,413.0822,413.0822,413.0725,413.0725,201.0
2021-09-01 12:40:00,429.44,429.44,429.03,429.43,1576.0,413.1399,413.1399,412.7454,413.1303,1576.0
2021-09-01 12:45:00,429.4,429.42,429.38,429.4,601.0,413.1014,413.1206,413.0822,413.1014,601.0
2021-09-01 12:50:00,429.64,429.81,429.64,429.66,500.0,413.3323,413.4958,413.3323,413.3515,500.0
2021-09-01 12:55:00,429.8,430.49,429.78,430.49,1202.0,413.4862,414.15,413.467,414.15,1202.0
2021-09-01 13:00:00,430.46,430.68,430.44,430.68,1185.0,414.1212,414.3328,414.1019,414.3328,1185.0
2021-09-01 13:05:00,430.97,431.54,430.84,431.52,3130.0,414.6118,415.1602,414.4867,415.1409,3130.0
2021-09-01 13:10:00,431.89,431.89,431.89,431.89,1411.0,415.4969,415.4969,415.4969,415.4969,1411.0
2021-09-01 13:15:00,431.92,431.96,431.67,431.78,1950.0,415.5258,415.5642,415.2852,415.3911,1950.0
2021-09-01 13:20:00,431.7,431.7,431.7,431.7,100.0,415.3141,415.3141,415.3141,415.3141,100.0
2021-09-01 13:25:00,431.55,431.63,431.23,431.23,950.0,415.1698,415.2468,414.8619,414.8619,950.0
2021-09-01 13:30:00,431.24,431.27,431.01,431.01,500.0,414.8716,414.9004,414.6503,414.6503,500.0
2021-09-01 13:35:00,431.2,431.2,431.09,431.18,300.0,414.8331,414.8331,414.7273,414.8138,300.0
2021-09-01 13:40:00,431.23,431.23,431.01,431.03,992.0,414.8619,414.8619,414.6503,414.6695,992.0
2021-09-01 13:45:00,430.36,430.36,429.92,429.92,578.0,414.025,414.025,413.6017,413.6017,578.0
2021-09-01 13:50:00,430.02,430.02,430.02,430.02,307.0,413.6979,413.6979,413.6979,413.6979,307.0
2021-09-01 13:55:00,430.02,430.17,430.02,430.13,610.0,413.6979,413.8422,413.6979,413.8037,610.0
2021-09-01 14:00:00,430.37,430.48,430.25,430.48,300.0,414.0346,414.1404,413.9191,414.1404,300.0
2021-09-01 14:05:00,430.61,430.66,430.6,430.61,400.0,414.2655,414.3136,414.2559,414.2655,400.0
2021-09-01 14:10:00,430.47,430.63,430.47,430.6,300.0,414.1308,414.2847,414.1308,414.2559,300.0
2021-09-01 14:15:00,430.58,430.66,430.47,430.61,1300.0,414.2366,414.3136,414.1308,414.2655,1300.0
2021-09-01 14:20:00,430.67,430.94,430.66,430.94,802.0,414.3232,414.583,414.3136,414.583,802.0
2021-09-01 14:25:00,430.78,431.2,430.68,431.19,727.0,414.429,414.8331,414.3328,414.8235,727.0
2021-09-01 14:30:00,431.19,431.69,431.07,431.69,1452.0,414.8235,415.3045,414.708,415.3045,1452.0
2021-09-01 14:35:00,431.78,432.15,431.78,432.08,2380.0,415.3911,415.747,415.3911,415.6797,2380.0
2021-09-01 14:40:00,432.08,432.3,432.08,432.3,361.0,415.6797,415.8913,415.6797,415.8913,361.0
2021-09-01 14:45:00,432.15,432.17,430.89,431.19,1601.0,415.747,415.7663,414.5348,414.8235,1601.0
2021-09-01 14:50:00,431.14,431.14,430.88,431.09,1177.0,414.7754,414.7754,414.5252,414.7273,1177.0
2021-09-01 14:55:00,431.5,431.96,431.5,431.96,927.0,415.1217,415.5642,415.1217,415.5642,927.0
2021-09-01 15:00:00,432.14,432.14,431.6,431.6,1479.0,415.7374,415.7374,415.2179,415.2179,1479.0
2021-09-01 15:05:00,431.57,431.61,431.54,431.61,500.0,415.189,415.2275,415.1602,415.2275,500.0
2021-09-01 15:10:00,431.66,431.7,431.63,431.69,466.0,415.2756,415.3141,415.2468,415.3045,466.0
2021-09-01 15:15:00,431.52,431.74,431.44,431.74,1143.0,415.1409,415.3526,415.064,415.3526,1143.0
2021-09-01 15:20:00,431.88,432.36,431.87,432.22,770.0,415.4873,415.9491,415.4777,415.8144,770.0
2021-09-01 15:25:00,432.09,432.18,431.72,431.72,1345.0,415.6893,415.7759,415.3333,415.3333,1345.0
2021-09-01 15:30:00,431.6,431.81,429.42,430.12,35368.0,415.2179,415.4199,413.1206,413.7941,35368.0
2021-09-01 15:35:00,430.01,430.01,429.22,429.22,2722.0,413.6883,413.6883,412.9282,412.9282,2722.0
2021-09-01 15:40:00,429.19,430.09,429.19,429.67,1600.0,412.8994,413.7652,412.8994,413.3612,1600.0
2021-09-01 15:45:00,429.7,430.3,429.44,429.44,2301.0,413.39,413.9672,413.1399,413.1399,2301.0
2021-09-01 15:50:00,429.49,430.19,429.08,430.09,5647.0,413.188,413.8614,412.7936,413.7652,5647.0
2021-09-01 15:55:00,429.92,430.0,428.99,429.24,12022.0,413.6017,413.6786,412.707,412.9475,12022.0
2021-09-02 09:30:00,431.25,431.77,431.25,431.77,1755.0,414.8812,415.3814,414.8812,415.3814,1755.0
2021-09-02 09:35:00,432.62,432.62,432.62,432.62,100.0,416.1992,416.1992,416.1992,416.1992,100.0
2021-09-02 09:40:00,432.04,432.55,432.04,432.55,225.0,415.6412,416.1318,415.6412,416.1318,225.0
2021-09-02 09:45:00,432.98,433.39,432.4,432.4,900.0,416.5455,416.94,415.9875,415.9875,900.0
2021-09-02 09:50:00,432.4,432.6,432.13,432.6,800.0,415.9875,416.1799,415.7278,416.1799,800.0
2021-09-02 09:55:00,432.25,432.43,432.25,432.43,5105.0,415.8432,416.0164,415.8432,416.0164,5105.0
2021-09-02 10:00:00,431.65,432.17,431.64,431.67,2917.0,415.266,415.7663,415.2564,415.2852,2917.0
2021-09-02 10:05:00,431.8,432.1,431.25,431.3,5804.0,415.4103,415.6989,414.8812,414.9293,5804.0
2021-09-02 10:10:00,430.98,431.56,430.98,431.33,1400.0,414.6214,415.1794,414.6214,414.9581,1400.0
2021-09-02 10:15:00,431.2,431.81,431.2,431.7,6843.0,414.8331,415.4199,414.8331,415.3141,6843.0
2021-09-02 10:20:00,431.7,432.18,431.7,432.0,5491.0,415.3141,415.7759,415.3141,415.6027,5491.0
2021-09-02 10:25:00,432.16,432.49,432.06,432.13,2932.0,415.7566,416.0741,415.6604,415.7278,2932.0
2021-09-02 10:30:00,432.4,432.76,432.09,432.67,21521.0,415.9875,416.3339,415.6893,416.2473,21521.0
2021-09-02 10:35:00,432.54,432.77,432.36,432.77,4543.0,416.1222,416.3435,415.9491,416.3435,4543.0
2021-09-02 10:40:00,433.01,433.29,432.98,433.29,2800.0,416.5744,416.8438,416.5455,416.8438,2800.0
2021-09-02 10:45:00,433.38,433.53,433.37,433.45,2724.0,416.9303,417.0746,416.9207,416.9977,2724.0
2021-09-02 10:50:00,433.57,433.8,433.49,433.5,1018.0,417.1131,417.3344,417.0362,417.0458,1018.0
2021-09-02 10:55:00,433.44,433.45,432.82,432.82,800.0,416.9881,416.9977,416.3916,416.3916,800.0
2021-09-02 11:00:00,432.82,432.82,432.8,432.8,299.0,416.3916,416.3916,416.3724,416.3724,299.0
2021-09-02 11:05:00,432.79,433.05,432.72,432.72,800.0,416.3627,416.6129,416.2954,416.2954,800.0
2021-09-02 11:10:00,433.22,433.22,433.11,433.12,445.0,416.7764,416.7764,416.6706,416.6802,445.0
2021-09-02 11:15:00,432.94,433.26,432.94,432.94,721.0,416.507,416.8149,416.507,416.507,721.0
2021-09-02 11:20:00,432.93,433.01,432.91,433.0,1400.0,416.4974,416.5744,416.4782,416.5648,1400.0
2021-09-02 11:25:00,432.67,432.67,432.44,432.44,400.0,416.2473,416.2473,416.026,416.026,400.0
2021-09-02 11:30:00,432.37,432.72,432.37,432.72,600.0,415.9587,416.2954,415.9587,416.2954,600.0
2021-09-02 11:35:00,433.12,433.21,433.09,433.09,300.0,416.6802,416.7668,416.6513,416.6513,300.0
2021-09-02 11:40:00,432.92,433.09,432.92,433.05,503.0,416.4878,416.6513,416.4878,416.6129,503.0
2021-09-02 11:45:00,433.11,433.41,433.11,433.41,800.0,416.6706,416.9592,416.6706,416.9592,800.0
2021-09-02 11:50:00,433.71,433.73,433.61,433.73,300.0,417.2478,417.2671,417.1516,417.2671,300.0
2021-09-02 11:55:00,433.79,433.81,433.66,433.81,1200.0,417.3248,417.344,417.1997,417.344,1200.0
2021-09-02 12:00:00,433.74,433.91,433.74,433.86,317.0,417.2767,417.4402,417.2767,417.3921,317.0
2021-09-02 12:05:00,433.95,434.01,433.95,433.97,500.0,417.4787,417.5364,417.4787,417.4979,500.0
2021-09-02 12:10:00,434.07,434.15,434.0,434.0,500.0,417.5941,417.6711,417.5268,417.5268,500.0
2021-09-02 12:15:00,434.28,434.28,434.24,434.24,304.0,417.7962,417.7962,417.7577,417.7577,304.0
2021-09-02 12:20:00,433.93,433.93,433.81,433.81,482.0,417.4595,417.4595,417.344,417.344,482.0
2021-09-02 12:25:00,433.57,433.57,433.43,433.44,300.0,417.1131,417.1131,416.9784,416.9881,300.0
2021-09-02 12:30:00,433.5,433.66,433.49,433.66,500.0,417.0458,417.1997,417.0362,417.1997,500.0
2021-09-02 12:35:00,433.46,433.61,433.45,433.59,1377.0,417.0073,417.1516,416.9977,417.1324,1377.0
2021-09-02 12:40:00,433.66,433.66,433.65,433.65,200.0,417.1997,417.1997,417.1901,417.1901,200.0
2021-09-02 12:45:00,433.73,433.84,433.57,433.62,600.0,417.2671,417.3729,417.1131,417.1612,600.0
2021-09-02 12:50:00,433.56,433.8,433.56,433.8,901.0,417.1035,417.3344,417.1035,417.3344,901.0
2021-09-02 12:55:00,433.5,433.77,433.47,433.72,4910.0,417.0458,417.3055,417.0169,417.2574,4910.0
2021-09-02 13:00:00,433.71,433.71,433.62,433.67,400.0,417.2478,417.2478,417.1612,417.2093,400.0
2021-09-02 13:05:00,433.78,433.86,433.57,433.69,2202.0,417.3152,417.3921,417.1131,417.2286,2202.0
2021-09-02 13:10:00,433.6,433.6,433.48,433.48,885.0,417.142,417.142,417.0265,417.0265,885.0
2021-09-02 13:15:00,433.44,433.61,433.38,433.49,3164.0,416.9881,417.1516,416.9303,417.0362,3164.0
2021-09-02 13:20:00,433.46,433.65,433.38,433.65,1523.0,417.0073,417.1901,416.9303,417.1901,1523.0
2021-09-02 13:25:00,433.69,433.69,433.52,433.53,200.0,417.2286,417.2286,417.065,417.0746,200.0
2021-09-02 13:30:00,433.65,433.77,433.65,433.73,700.0,417.1901,417.3055,417.1901,417.2671,700.0
2021-09-02 13:35:00,433.68,433.71,433.58,433.58,607.0,417.2189,417.2478,417.1227,417.1227,607.0
2021-09-02 13:40:00,433.72,433.76,433.67,433.67,402.0,417.2574,417.2959,417.2093,417.2093,402.0
2021-09-02 13:45:00,433.45,433.54,433.45,433.49,500.0,416.9977,417.0843,416.9977,417.0362,500.0
2021-09-02 13:50:00,433.54,433.57,433.41,433.41,1874.0,417.0843,417.1131,416.9592,416.9592,1874.0
2021-09-02 13:55:00,433.5,433.63,433.49,433.63,700.0,417.0458,417.1708,417.0362,417.1708,700.0
2021-09-02 14:00:00,433.71,433.77,433.54,433.67,2348.0,417.2478,417.3055,417.0843,417.2093,2348.0
2021-09-02 14:05:00,433.7,434.09,433.7,434.02,900.0,417.2382,417.6134,417.2382,417.546,900.0
2021-09-02 14:10:00,433.98,434.18,433.84,434.18,1398.0,417.5076,417.7,417.3729,417.7,1398.0
2021-09-02 14:15:00,434.03,434.03,434.02,434.03,200.0,417.5557,417.5557,417.546,417.5557,200.0
2021-09-02 14:20:00,434.01,434.02,433.79,433.97,788.0,417.5364,417.546,417.3248,417.4979,788.0
2021-09-02 14:25:00,433.97,433.97,433.55,433.69,1000.0,417.4979,417.4979,417.0939,417.2286,1000.0
2021-09-02 14:30:00,433.52,433.63,433.46,433.63,800.0,417.065,417.1708,417.0073,417.1708,800.0
2021-09-02 14:35:00,433.61,433.63,433.46,433.61,2926.0,417.1516,417.1708,417.0073,417.1516,2926.0
2021-09-02 14:40:00,433.69,433.69,433.46,433.46,400.0,417.2286,417.2286,417.0073,417.0073,400.0
2021-09-02 14:45:00,433.61,433.61,433.46,433.6,900.0,417.1516,417.1516,417.0073,417.142,900.0
2021-09-02 14:50:00,433.63,433.65,433.51,433.65,824.0,417.1708,417.1901,417.0554,417.1901,824.0
2021-09-02 14:55:00,433.54,433.62,433.53,433.62,700.0,417.0843,417.1612,417.0746,417.1612,700.0
2021-09-02 15:00:00,433.73,433.81,433.72,433.72,1105.0,417.2671,417.344,417.2574,417.2574,1105.0
2021-09-02 15:05:00,433.67,433.72,433.6,433.6,400.0,417.2093,417.2574,417.142,417.142,400.0
2021-09-02 15:10:00,433.66,433.86,433.62,433.78,2600.0,417.1997,417.3921,417.1612,417.3152,2600.0
2021-09-02 15:15:00,433.9,433.9,433.73,433.81,801.0,417.4306,417.4306,417.2671,417.344,801.0
2021-09-02 15:20:00,433.7,433.7,433.59,433.59,400.0,417.2382,417.2382,417.1324,417.1324,400.0
2021-09-02 15:25:00,433.75,433.75,433.55,433.69,1200.0,417.2863,417.2863,417.0939,417.2286,1200.0
2021-09-02 15:30:00,433.73,434.3,433.72,434.14,2310.0,417.2671,417.8154,417.2574,417.6615,2310.0
2021-09-02 15:35:00,434.27,434.55,434.18,434.45,3377.0,417.7866,418.0559,417.7,417.9597,3377.0
2021-09-02 15:40:00,434.47,434.66,434.39,434.6,2200.0,417.979,418.1618,417.902,418.104,2200.0
2021-09-02 15:45:00,434.54,434.78,434.47,434.74,2520.0,418.0463,418.2772,417.979,418.2387,2520.0
2021-09-02 15:50:00,434.72,435.9,434.71,435.83,4139.0,418.2195,419.3547,418.2099,419.2873,4139.0
2021-09-02 15:55:00,435.75,436.05,435.38,435.5,18964.0,419.2104,419.499,418.8544,418.9699,18964.0
2021-09-03 09:30:00,433.8,433.88,433.8,433.88,1588.0,417.3344,417.4114,417.3344,417.4114,1588.0
2021-09-03 09:35:00,433.88,433.88,433.88,433.88,0.0,417.4114,417.4114,417.4114,417.4114,0.0
2021-09-03 09:40:00,433.88,433.88,433.88,433.88,0.0,417.4114,417.4114,417.4114,417.4114,0.0
2021-09-03 09:45:00,433.28,433.28,432.95,432.97,1400.0,416.8341,416.8341,416.5167,416.5359,1400.0
2021-09-03 09:50:00,433.0,433.0,432.59,432.62,700.0,416.5648,416.5648,416.1703,416.1992,700.0
2021-09-03 09:55:00,432.66,432.68,432.05,432.45,903.0,416.2377,416.2569,415.6508,416.0356,903.0
2021-09-03 10:00:00,432.51,432.51,430.29,431.5,1201.0,416.0934,416.0934,413.9576,415.1217,1201.0
2021-09-03 10:05:00,431.75,432.36,431.75,431.86,800.0,415.3622,415.9491,415.3622,415.468,800.0
2021-09-03 10:10:00,432.31,432.31,431.83,431.84,200.0,415.901,415.901,415.4392,415.4488,200.0
2021-09-03 10:15:00,433.29,433.3,433.06,433.06,602.0,416.8438,416.8534,416.6225,416.6225,602.0
2021-09-03 10:20:00,433.34,433.34,432.83,433.09,1407.0,416.8919,416.8919,416.4012,416.6513,1407.0
2021-09-03 10:25:00,433.03,433.62,433.02,433.62,600.0,416.5936,417.1612,416.584,417.1612,600.0
2021-09-03 10:30:00,433.89,433.89,432.67,433.35,2135.0,417.421,417.421,416.2473,416.9015,2135.0
2021-09-03 10:35:00,433.45,433.53,433.19,433.53,1100.0,416.9977,417.0746,416.7475,417.0746,1100.0
2021-09-03 10:40:00,433.5,433.5,432.67,432.67,1100.0,417.0458,417.0458,416.2473,416.2473,1100.0
2021-09-03 10:45:00,432.92,432.92,432.01,432.08,2100.0,416.4878,416.4878,415.6123,415.6797,2100.0
2021-09-03 10:50:00,432.16,432.46,432.16,432.42,1000.0,415.7566,416.0453,415.7566,416.0068,1000.0
2021-09-03 10:55:00,432.5,432.51,431.93,432.0,3610.0,416.0837,416.0934,415.5354,415.6027,3610.0
2021-09-03 11:00:00,431.94,432.3,431.47,432.21,6105.0,415.545,415.8913,415.0928,415.8047,6105.0
2021-09-03 11:05:00,431.86,432.05,431.49,431.8,800.0,415.468,415.6508,415.1121,415.4103,800.0
2021-09-03 11:10:00,431.88,432.34,431.66,431.8,1500.0,415.4873,415.9298,415.2756,415.4103,1500.0
2021-09-03 11:15:00,432.3,432.32,431.78,431.78,1123.0,415.8913,415.9106,415.3911,415.3911,1123.0
2021-09-03 11:20:00,431.78,431.78,431.6,431.69,1000.0,415.3911,415.3911,415.2179,415.3045,1000.0
2021-09-03 11:25:00,432.0,432.12,430.82,430.83,900.0,415.6027,415.7182,414.4675,414.4771,900.0
2021-09-03 11:30:00,431.4,431.51,431.2,431.21,500.0,415.0255,415.1313,414.8331,414.8427,500.0
2021-09-03 11:35:00,431.45,432.0,431.45,431.84,910.0,415.0736,415.6027,415.0736,415.4488,910.0
2021-09-03 11:40:00,431.63,431.74,431.6,431.6,400.0,415.2468,415.3526,415.2179,415.2179,400.0
2021-09-03 11:45:00,431.94,431.94,431.49,431.73,676.0,415.545,415.545,415.1121,415.343,676.0
2021-09-03 11:50:00,431.82,432.5,431.82,432.5,869.0,415.4295,416.0837,415.4295,416.0837,869.0
2021-09-03 11:55:00,432.2,433.04,432.2,432.72,900.0,415.7951,416.6032,415.7951,416.2954,900.0
2021-09-03 12:00:00,432.44,432.44,432.31,432.42,600.0,416.026,416.026,415.901,416.0068,600.0
2021-09-03 12:05:00,432.42,432.62,432.31,432.49,1671.0,416.0068,416.1992,415.901,416.0741,1671.0
2021-09-03 12:10:00,432.43,432.69,432.42,432.48,790.0,416.0164,416.2665,416.0068,416.0645,790.0
2021-09-03 12:15:00,432.65,432.65,432.39,432.39,600.0,416.228,416.228,415.9779,415.9779,600.0
2021-09-03 12:20:00,432.5,432.68,432.44,432.44,2183.0,416.0837,416.2569,416.026,416.026,2183.0
2021-09-03 12:25:00,432.44,432.45,432.21,432.44,700.0,416.026,416.0356,415.8047,416.026,700.0
2021-09-03 12:30:00,432.47,432.47,432.01,432.1,1554.0,416.0549,416.0549,415.6123,415.6989,1554.0
2021-09-03 12:35:00,432.18,432.18,431.81,431.81,500.0,415.7759,415.7759,415.4199,415.4199,500.0
2021-09-03 12:40:00,431.77,432.01,431.62,432.01,600.0,415.3814,415.6123,415.2371,415.6123,600.0
2021-09-03 12:45:00,431.98,432.01,431.98,432.01,419.0,415.5835,415.6123,415.5835,415.6123,419.0
2021-09-03 12:50:00,432.08,432.39,432.08,432.2,700.0,415.6797,415.9779,415.6797,415.7951,700.0
2021-09-03 12:55:00,432.17,432.39,432.14,432.39,500.0,415.7663,415.9779,415.7374,415.9779,500.0
2021-09-03 13:00:00,432.3,432.36,431.92,432.13,1800.0,415.8913,415.9491,415.5258,415.7278,1800.0
2021-09-03 13:05:00,432.13,432.13,432.13,432.13,0.0,415.7278,415.7278,415.7278,415.7278,0.0
2021-09-03 13:10:00,432.22,432.22,432.04,432.22,900.0,415.8144,415.8144,415.6412,415.8144,900.0
2021-09-03 13:15:00,432.21,432.21,431.93,431.93,1799.0,415.8047,415.8047,415.5354,415.5354,1799.0
2021-09-03 13:20:00,432.11,432.17,432.11,432.11,400.0,415.7085,415.7663,415.7085,415.7085,400.0
2021-09-03 13:25:00,432.21,432.37,432.04,432.05,1400.0,415.8047,415.9587,415.6412,415.6508,1400.0
2021-09-03 13:30:00,432.21,432.52,432.11,432.14,2724.0,415.8047,416.103,415.7085,415.7374,2724.0
2021-09-03 13:35:00,432.08,432.31,432.08,432.19,1011.0,415.6797,415.901,415.6797,415.7855,1011.0
2021-09-03 13:40:00,432.22,432.62,432.19,432.62,1700.0,415.8144,416.1992,415.7855,416.1992,1700.0
2021-09-03 13:45:00,432.38,432.48,432.34,432.48,1800.0,415.9683,416.0645,415.9298,416.0645,1800.0
2021-09-03 13:50:00,432.38,432.43,432.29,432.43,1431.0,415.9683,416.0164,415.8817,416.0164,1431.0
2021-09-03 13:55:00,432.37,432.37,432.25,432.34,1400.0,415.9587,415.9587,415.8432,415.9298,1400.0
2021-09-03 14:00:00,432.33,432.33,431.47,431.63,2718.0,415.9202,415.9202,415.0928,415.2468,2718.0
2021-09-03 14:05:00,431.77,431.87,431.55,431.64,1100.0,415.3814,415.4777,415.1698,415.2564,1100.0
2021-09-03 14:10:00,431.66,431.66,431.24,431.24,2101.0,415.2756,415.2756,414.8716,414.8716,2101.0
2021-09-03 14:15:00,431.17,431.51,431.0,431.0,3308.0,414.8042,415.1313,414.6407,414.6407,3308.0
2021-09-03 14:20:00,431.02,431.2,431.02,431.11,723.0,414.6599,414.8331,414.6599,414.7465,723.0
2021-09-03 14:25:00,431.2,431.51,431.2,431.29,809.0,414.8331,415.1313,414.8331,414.9197,809.0
2021-09-03 14:30:00,431.38,431.44,431.17,431.29,2400.0,415.0062,415.064,414.8042,414.9197,2400.0
2021-09-03 14:35:00,431.43,431.45,431.31,431.42,610.0,415.0544,415.0736,414.9389,415.0447,610.0
2021-09-03 14:40:00,431.1,431.12,430.93,430.93,400.0,414.7369,414.7561,414.5733,414.5733,400.0
2021-09-03 14:45:00,430.82,431.44,430.82,431.44,1667.0,414.4675,415.064,414.4675,415.064,1667.0
2021-09-03 14:50:00,431.42,431.45,431.21,431.21,1100.0,415.0447,415.0736,414.8427,414.8427,1100.0
2021-09-03 14:55:00,430.98,431.09,430.83,431.09,1802.0,414.6214,414.7273,414.4771,414.7273,1802.0
2021-09-03 15:00:00,430.95,431.01,430.87,430.99,800.0,414.5926,414.6503,414.5156,414.6311,800.0
2021-09-03 15:05:00,430.99,430.99,430.32,430.4,1420.0,414.6311,414.6311,413.9865,414.0634,1420.0
2021-09-03 15:10:00,430.39,430.39,430.22,430.27,600.0,414.0538,414.0538,413.8903,413.9384,600.0
2021-09-03 15:15:00,430.32,430.34,429.67,430.08,3203.0,413.9865,414.0057,413.3612,413.7556,3203.0
2021-09-03 15:20:00,430.08,430.08,429.78,429.78,1200.0,413.7556,413.7556,413.467,413.467,1200.0
2021-09-03 15:25:00,429.72,429.9,429.67,429.9,1779.0,413.4093,413.5824,413.3612,413.5824,1779.0
2021-09-03 15:30:00,429.84,430.02,429.73,429.75,1910.0,413.5247,413.6979,413.4189,413.4381,1910.0
2021-09-03 15:35:00,429.69,429.81,429.22,429.23,1416.0,413.3804,413.4958,412.9282,412.9379,1416.0
2021-09-03 15:40:00,429.22,429.3,429.1,429.22,1995.0,412.9282,413.0052,412.8128,412.9282,1995.0
2021-09-03 15:45:00,429.0,429.52,429.0,429.52,3207.0,412.7166,413.2168,412.7166,413.2168,3207.0
2021-09-03 15:50:00,429.33,429.89,429.31,429.53,4853.0,413.0341,413.5728,413.0148,413.2265,4853.0
2021-09-03 15:55:00,429.56,429.76,428.9,429.39,11532.0,413.2553,413.4477,412.6204,413.0918,11532.0
2021-09-07 09:30:00,429.5,429.5,426.49,426.67,7182.0,413.1976,413.1976,410.3019,410.475,7182.0
2021-09-07 09:35:00,426.65,426.81,426.08,426.09,6000.0,410.4558,410.6097,409.9074,409.917,6000.0
2021-09-07 09:40:00,425.96,425.96,424.34,424.71,2746.0,409.792,409.792,408.2335,408.5894,2746.0
2021-09-07 09:45:00,424.9,424.9,424.47,424.6,410.0,408.7722,408.7722,408.3585,408.4836,410.0
2021-09-07 09:50:00,424.11,425.68,424.11,425.5,2991.0,408.0122,409.5226,408.0122,409.3494,2991.0
2021-09-07 09:55:00,425.75,426.71,425.74,426.53,4390.0,409.5899,410.5135,409.5803,410.3403,4390.0
2021-09-07 10:00:00,426.65,426.68,426.09,426.24,1506.0,410.4558,410.4846,409.917,410.0613,1506.0
2021-09-07 10:05:00,426.31,426.74,424.76,424.77,1535.0,410.1287,410.5424,408.6375,408.6471,1535.0
2021-09-07 10:10:00,424.68,424.68,423.5,423.5,400.0,408.5606,408.5606,407.4253,407.4253,400.0
2021-09-07 10:15:00,423.54,424.03,423.54,424.03,503.0,407.4638,407.9352,407.4638,407.9352,503.0
2021-09-07 10:20:00,423.68,424.09,423.68,424.09,300.0,407.5985,407.993,407.5985,407.993,300.0
2021-09-07 10:25:00,424.24,424.83,423.97,423.97,2646.0,408.1373,408.7049,407.8775,407.8775,2646.0
2021-09-07 10:30:00,423.61,423.61,423.02,423.21,1127.0,407.5312,407.5312,406.9636,407.1464,1127.0
2021-09-07 10:35:00,423.1,423.77,422.5,422.5,1300.0,407.0405,407.6851,406.4633,406.4633,1300.0
2021-09-07 10:40:00,422.22,422.57,422.22,422.4,600.0,406.1939,406.5306,406.1939,406.3671,600.0
2021-09-07 10:45:00,422.46,422.79,422.39,422.79,995.0,406.4248,406.7423,406.3575,406.7423,995.0
2021-09-07 10:50:00,422.78,423.04,422.55,422.96,1000.0,406.7327,406.9828,406.5114,406.9058,1000.0
2021-09-07 10:55:00,422.94,423.43,422.67,423.38,903.0,406.8866,407.358,406.6269,407.3099,903.0
2021-09-07 11:00:00,423.33,423.75,423.07,423.07,712.0,407.2618,407.6659,407.0117,407.0117,712.0
2021-09-07 11:05:00,423.21,423.91,422.81,423.78,1400.0,407.1464,407.8198,406.7615,407.6947,1400.0
2021-09-07 11:10:00,424.31,424.56,424.2,424.2,2278.0,408.2046,408.4451,408.0988,408.0988,2278.0
2021-09-07 11:15:00,424.04,424.31,423.37,424.31,1520.0,407.9449,408.2046,407.3003,408.2046,1520.0
2021-09-07 11:20:00,423.65,423.66,423.6,423.65,2222.0,407.5697,407.5793,407.5216,407.5697,2222.0
2021-09-07 11:25:00,423.97,424.13,423.85,424.13,400.0,407.8775,408.0314,407.7621,408.0314,400.0
2021-09-07 11:30:00,424.37,424.65,424.37,424.65,470.0,408.2623,408.5317,408.2623,408.5317,470.0
2021-09-07 11:35:00,424.44,424.44,424.11,424.11,500.0,408.3297,408.3297,408.0122,408.0122,500.0
2021-09-07 11:40:00,423.41,423.8,423.41,423.48,400.0,407.3388,407.714,407.3388,407.4061,400.0
2021-09-07 11:45:00,423.52,424.02,423.52,424.02,700.0,407.4446,407.9256,407.4446,407.9256,700.0
2021-09-07 11:50:00,423.85,423.85,423.85,423.85,100.0,407.7621,407.7621,407.7621,407.7621,100.0
2021-09-07 11:55:00,423.85,423.85,423.85,423.85,0.0,407.7621,407.7621,407.7621,407.7621,0.0
2021-09-07 12:00:00,423.45,424.04,423.43,424.04,700.0,407.3772,407.9449,407.358,407.9449,700.0
2021-09-07 12:05:00,424.6,424.87,424.56,424.75,900.0,408.4836,408.7433,408.4451,408.6279,900.0
2021-09-07 12:10:00,424.97,425.0,424.53,424.53,1866.0,408.8396,408.8684,408.4163,408.4163,1866.0
2021-09-07 12:15:00,424.5,424.75,424.5,424.75,400.0,408.3874,408.6279,408.3874,408.6279,400.0
2021-09-07 12:20:00,424.73,424.73,424.13,424.42,1097.0,408.6087,408.6087,408.0314,408.3104,1097.0
2021-09-07 12:25:00,424.5,424.51,424.5,424.5,100.0,408.3874,408.397,408.3874,408.3874,100.0
2021-09-07 12:30:00,424.56,424.93,424.16,424.57,800.0,408.4451,408.8011,408.0603,408.4547,800.0
2021-09-07 12:35:00,425.17,425.25,424.59,424.69,2010.0,409.032,409.1089,408.474,408.5702,2010.0
2021-09-07 12:40:00,424.56,424.56,423.95,424.37,500.0,408.4451,408.4451,407.8583,408.2623,500.0
2021-09-07 12:45:00,424.74,424.88,424.74,424.86,707.0,408.6183,408.753,408.6183,408.7337,707.0
2021-09-07 12:50:00,424.96,424.96,424.59,424.59,300.0,408.8299,408.8299,408.474,408.474,300.0
2021-09-07 12:55:00,424.59,424.66,424.17,424.46,1501.0,408.474,408.5413,408.0699,408.3489,1501.0
2021-09-07 13:00:00,424.77,425.1,424.77,424.9,963.0,408.6471,408.9646,408.6471,408.7722,963.0
2021-09-07 13:05:00,424.92,424.98,424.61,424.61,600.0,408.7914,408.8492,408.4932,408.4932,600.0
2021-09-07 13:10:00,424.54,424.54,424.45,424.52,955.0,408.4259,408.4259,408.3393,408.4066,955.0
2021-09-07 13:15:00,424.52,424.52,424.52,424.52,0.0,408.4066,408.4066,408.4066,408.4066,0.0
2021-09-07 13:20:00,423.91,423.91,423.91,423.91,100.0,407.8198,407.8198,407.8198,407.8198,100.0
2021-09-07 13:25:00,423.85,423.85,423.59,423.74,1289.0,407.7621,407.7621,407.5119,407.6562,1289.0
2021-09-07 13:30:00,423.85,423.98,423.84,423.98,1500.0,407.7621,407.8871,407.7524,407.8871,1500.0
2021-09-07 13:35:00,423.99,424.08,423.59,424.08,2408.0,407.8967,407.9833,407.5119,407.9833,2408.0
2021-09-07 13:40:00,423.9,423.9,423.9,423.9,100.0,407.8102,407.8102,407.8102,407.8102,100.0
2021-09-07 13:45:00,423.81,424.15,423.79,423.79,1300.0,407.7236,408.0507,407.7043,407.7043,1300.0
2021-09-07 13:50:00,423.65,423.92,423.65,423.85,600.0,407.5697,407.8294,407.5697,407.7621,600.0
2021-09-07 13:55:00,423.88,424.07,423.69,423.95,3714.0,407.7909,407.9737,407.6081,407.8583,3714.0
2021-09-07 14:00:00,423.88,424.45,423.87,424.34,3034.0,407.7909,408.3393,407.7813,408.2335,3034.0
2021-09-07 14:05:00,424.19,424.23,424.09,424.1,500.0,408.0892,408.1276,407.993,408.0026,500.0
2021-09-07 14:10:00,424.11,424.35,424.1,424.29,2055.0,408.0122,408.2431,408.0026,408.1854,2055.0
2021-09-07 14:15:00,424.17,424.26,424.09,424.09,1102.0,408.0699,408.1565,407.993,407.993,1102.0
2021-09-07 14:20:00,424.09,424.25,423.99,424.25,819.0,407.993,408.1469,407.8967,408.1469,819.0
2021-09-07 14:25:00,423.97,424.13,423.82,424.13,2100.0,407.8775,408.0314,407.7332,408.0314,2100.0
2021-09-07 14:30:00,424.1,424.55,424.0,424.5,1607.0,408.0026,408.4355,407.9064,408.3874,1607.0
2021-09-07 14:35:00,424.37,424.37,424.23,424.33,400.0,408.2623,408.2623,408.1276,408.2238,400.0
2021-09-07 14:40:00,424.38,424.72,424.35,424.72,800.0,408.2719,408.599,408.2431,408.599,800.0
2021-09-07 14:45:00,424.64,424.64,424.29,424.38,700.0,408.5221,408.5221,408.1854,408.2719,700.0
2021-09-07 14:50:00,424.44,424.44,424.18,424.3,800.0,408.3297,408.3297,408.0795,408.195,800.0
2021-09-07 14:55:00,424.15,424.15,424.02,424.02,300.0,408.0507,408.0507,407.9256,407.9256,300.0
2021-09-07 15:00:00,423.86,424.35,423.86,424.35,800.0,407.7717,408.2431,407.7717,408.2431,800.0
2021-09-07 15:05:00,424.37,424.57,424.37,424.38,6624.0,408.2623,408.4547,408.2623,408.2719,6624.0
2021-09-07 15:10:00,424.38,424.52,424.32,424.43,923.0,408.2719,408.4066,408.2142,408.32,923.0
2021-09-07 15:15:00,424.13,424.13,423.41,423.41,400.0,408.0314,408.0314,407.3388,407.3388,400.0
2021-09-07 15:20:00,423.26,423.5,423.26,423.33,400.0,407.1945,407.4253,407.1945,407.2618,400.0
2021-09-07 15:25:00,423.53,423.6,423.41,423.5,1000.0,407.4542,407.5216,407.3388,407.4253,1000.0
2021-09-07 15:30:00,423.44,423.5,423.3,423.5,1811.0,407.3676,407.4253,407.2329,407.4253,1811.0
2021-09-07 15:35:00,423.5,423.51,422.82,422.82,1900.0,407.4253,407.435,406.7712,406.7712,1900.0
2021-09-07 15:40:00,422.66,422.77,422.11,422.14,2387.0,406.6172,406.7231,406.0881,406.117,2387.0
2021-09-07 15:45:00,422.0,422.02,421.4,421.53,5533.0,405.9823,406.0015,405.4051,405.5301,5533.0
2021-09-07 15:50:00,421.61,422.9,421.55,422.01,5414.0,405.6071,406.8481,405.5494,405.9919,5414.0
2021-09-07 15:55:00,422.0,422.24,421.45,421.67,17864.0,405.9823,406.2132,405.4532,405.6648,17864.0
2021-09-08 09:30:00,419.9,420.61,417.44,417.44,7909.0,403.962,404.645,401.5954,401.5954,7909.0
2021-09-08 09:35:00,419.27,419.27,419.25,419.27,342.0,403.3559,403.3559,403.3367,403.3559,342.0
2021-09-08 09:40:00,421.04,421.65,421.02,421.65,1200.0,405.0587,405.6456,405.0395,405.6456,1200.0
2021-09-08 09:45:00,421.73,421.73,420.66,420.81,1135.0,405.7225,405.7225,404.6931,404.8375,1135.0
2021-09-08 09:50:00,419.67,420.12,419.67,420.12,501.0,403.7407,404.1736,403.7407,404.1736,501.0
2021-09-08 09:55:00,420.18,421.48,420.09,421.31,4783.0,404.2314,405.482,404.1448,405.3185,4783.0
2021-09-08 10:00:00,421.31,421.91,421.12,421.33,2479.0,405.3185,405.8957,405.1357,405.3377,2479.0
2021-09-08 10:05:00,421.15,421.48,420.64,421.25,4679.0,405.1645,405.482,404.6739,405.2608,4679.0
2021-09-08 10:10:00,421.17,421.17,420.59,420.73,600.0,405.1838,405.1838,404.6258,404.7605,600.0
2021-09-08 10:15:00,420.4,420.4,418.94,419.47,1259.0,404.443,404.443,403.0384,403.5483,1259.0
2021-09-08 10:20:00,419.2,419.2,418.24,418.63,1437.0,403.2886,403.2886,402.365,402.7402,1437.0
2021-09-08 10:25:00,418.66,418.66,418.26,418.26,300.0,402.7691,402.7691,402.3842,402.3842,300.0
2021-09-08 10:30:00,418.26,418.33,417.95,418.13,1319.0,402.3842,402.4516,402.086,402.2592,1319.0
2021-09-08 10:35:00,418.03,418.03,416.91,416.91,6610.0,402.163,402.163,401.0855,401.0855,6610.0
2021-09-08 10:40:00,417.3,417.31,416.52,417.08,1947.0,401.4607,401.4703,400.7103,401.249,1947.0
2021-09-08 10:45:00,416.69,416.85,416.68,416.83,2273.0,400.8738,401.0278,400.8642,401.0085,2273.0
2021-09-08 10:50:00,416.58,416.72,415.95,416.05,4052.0,400.768,400.9027,400.1619,400.2581,4052.0
2021-09-08 10:55:00,416.05,418.31,415.85,418.31,3241.0,400.2581,402.4323,400.0657,402.4323,3241.0
2021-09-08 11:00:00,418.24,418.46,417.32,417.32,2171.0,402.365,402.5767,401.4799,401.4799,2171.0
2021-09-08 11:05:00,417.3,417.45,417.01,417.21,1300.0,401.4607,401.605,401.1817,401.3741,1300.0
2021-09-08 11:10:00,417.26,417.26,416.65,416.66,3683.0,401.4222,401.4222,400.8354,400.845,3683.0
2021-09-08 11:15:00,416.86,416.86,416.33,416.56,900.0,401.0374,401.0374,400.5275,400.7488,900.0
2021-09-08 11:20:00,416.59,417.05,416.47,416.71,1596.0,400.7776,401.2202,400.6622,400.8931,1596.0
2021-09-08 11:25:00,416.78,416.88,416.16,416.29,1145.0,400.9604,401.0566,400.364,400.489,1145.0
2021-09-08 11:30:00,416.26,416.72,416.26,416.41,3171.0,400.4602,400.9027,400.4602,400.6045,3171.0
2021-09-08 11:35:00,416.54,416.61,416.29,416.51,1580.0,400.7295,400.7969,400.489,400.7007,1580.0
2021-09-08 11:40:00,416.29,416.62,416.14,416.18,1576.0,400.489,400.8065,400.3447,400.3832,1576.0
2021-09-08 11:45:00,416.09,416.53,415.91,416.23,3424.0,400.2966,400.7199,400.1234,400.4313,3424.0
2021-09-08 11:50:00,416.29,416.39,416.1,416.39,1404.0,400.489,400.5852,400.3062,400.5852,1404.0
2021-09-08 11:55:00,416.52,416.52,416.27,416.27,1101.0,400.7103,400.7103,400.4698,400.4698,1101.0
2021-09-08 12:00:00,416.47,417.65,416.44,417.4,1395.0,400.6622,401.7974,400.6333,401.5569,1395.0
2021-09-08 12:05:00,417.45,417.63,417.37,417.63,1097.0,401.605,401.7782,401.528,401.7782,1097.0
2021-09-08 12:10:00,417.36,417.5,417.07,417.34,1507.0,401.5184,401.6531,401.2394,401.4992,1507.0
2021-09-08 12:15:00,417.15,417.37,417.13,417.13,951.0,401.3164,401.528,401.2971,401.2971,951.0
2021-09-08 12:20:00,416.89,416.89,416.1,416.32,4049.0,401.0662,401.0662,400.3062,400.5179,4049.0
2021-09-08 12:25:00,416.18,416.45,416.05,416.06,1873.0,400.3832,400.6429,400.2581,400.2677,1873.0
2021-09-08 12:30:00,415.93,416.18,415.8,416.04,2228.0,400.1427,400.3832,400.0176,400.2485,2228.0
2021-09-08 12:35:00,416.06,416.06,415.78,415.85,1000.0,400.2677,400.2677,399.9984,400.0657,1000.0
2021-09-08 12:40:00,415.89,416.73,415.89,416.72,2467.0,400.1042,400.9123,400.1042,400.9027,2467.0
2021-09-08 12:45:00,416.64,416.89,416.61,416.81,1346.0,400.8257,401.0662,400.7969,400.9893,1346.0
2021-09-08 12:50:00,416.86,416.86,416.25,416.34,3008.0,401.0374,401.0374,400.4505,400.5371,3008.0
2021-09-08 12:55:00,416.53,416.53,415.96,415.97,844.0,400.7199,400.7199,400.1715,400.1812,844.0
2021-09-08 13:00:00,415.94,415.94,415.72,415.72,1499.0,400.1523,400.1523,399.9407,399.9407,1499.0
2021-09-08 13:05:00,415.73,415.81,415.14,415.2,3524.0,399.9503,400.0272,399.3827,399.4404,3524.0
2021-09-08 13:10:00,415.1,415.1,414.69,414.86,920.0,399.3442,399.3442,398.9497,399.1133,920.0
2021-09-08 13:15:00,414.87,415.03,414.7,414.86,1765.0,399.1229,399.2768,398.9594,399.1133,1765.0
2021-09-08 13:20:00,414.7,414.84,414.19,414.84,2892.0,398.9594,399.0941,398.4687,399.0941,2892.0
2021-09-08 13:25:00,414.79,415.31,414.79,415.16,600.0,399.046,399.5462,399.046,399.4019,600.0
2021-09-08 13:30:00,415.31,415.32,414.78,414.78,1200.0,399.5462,399.5558,399.0363,399.0363,1200.0
2021-09-08 13:35:00,414.77,415.06,414.77,415.06,1090.0,399.0267,399.3057,399.0267,399.3057,1090.0
2021-09-08 13:40:00,415.13,415.13,414.78,414.8,1161.0,399.373,399.373,399.0363,399.0556,1161.0
2021-09-08 13:45:00,414.86,414.86,414.66,414.73,770.0,399.1133,399.1133,398.9209,398.9882,770.0
2021-09-08 13:50:00,414.8,415.4,414.8,415.4,1100.0,399.0556,399.6328,399.0556,399.6328,1100.0
2021-09-08 13:55:00,415.19,415.31,415.17,415.25,1430.0,399.4308,399.5462,399.4115,399.4885,1430.0
2021-09-08 14:00:00,415.15,415.21,414.82,414.97,2910.0,399.3923,399.45,399.0748,399.2191,2910.0
2021-09-08 14:05:00,414.79,414.79,414.55,414.55,1279.0,399.046,399.046,398.8151,398.8151,1279.0
2021-09-08 14:10:00,414.7,414.83,414.6,414.65,1900.0,398.9594,399.0844,398.8632,398.9113,1900.0
2021-09-08 14:15:00,414.7,414.95,414.6,414.95,1405.0,398.9594,399.1999,398.8632,399.1999,1405.0
2021-09-08 14:20:00,415.18,415.32,415.02,415.2,816.0,399.4211,399.5558,399.2672,399.4404,816.0
2021-09-08 14:25:00,415.16,415.49,415.12,415.41,1778.0,399.4019,399.7194,399.3634,399.6424,1778.0
2021-09-08 14:30:00,415.4,415.76,415.26,415.69,1300.0,399.6328,399.9791,399.4981,399.9118,1300.0
2021-09-08 14:35:00,415.75,415.75,415.63,415.69,1000.0,399.9695,399.9695,399.8541,399.9118,1000.0
2021-09-08 14:40:00,415.61,415.87,415.59,415.87,714.0,399.8348,400.085,399.8156,400.085,714.0
2021-09-08 14:45:00,415.93,415.99,415.83,415.86,1200.0,400.1427,400.2004,400.0465,400.0753,1200.0
2021-09-08 14:50:00,415.94,416.28,415.82,416.28,1300.0,400.1523,400.4794,400.0369,400.4794,1300.0
2021-09-08 14:55:00,416.22,416.51,416.14,416.51,1843.0,400.4217,400.7007,400.3447,400.7007,1843.0
2021-09-08 15:00:00,416.5,417.21,416.5,416.95,1525.0,400.691,401.3741,400.691,401.124,1525.0
2021-09-08 15:05:00,417.09,417.23,416.91,417.18,1105.0,401.2587,401.3933,401.0855,401.3452,1105.0
2021-09-08 15:10:00,417.07,417.14,417.01,417.14,984.0,401.2394,401.3068,401.1817,401.3068,984.0
2021-09-08 15:15:00,417.33,417.47,417.29,417.4,1266.0,401.4895,401.6242,401.4511,401.5569,1266.0
2021-09-08 15:20:00,417.49,417.49,417.05,417.05,1200.0,401.6435,401.6435,401.2202,401.2202,1200.0
2021-09-08 15:25:00,417.13,417.32,417.09,417.19,1613.0,401.2971,401.4799,401.2587,401.3549,1613.0
2021-09-08 15:30:00,417.05,417.37,416.6,417.37,2292.0,401.2202,401.528,400.7872,401.528,2292.0
2021-09-08 15:35:00,417.49,417.49,417.13,417.39,1721.0,401.6435,401.6435,401.2971,401.5473,1721.0
2021-09-08 15:40:00,417.34,417.8,417.21,417.75,3317.0,401.4992,401.9417,401.3741,401.8936,3317.0
2021-09-08 15:45:00,417.67,418.0,417.67,417.71,1704.0,401.8166,402.1341,401.8166,401.8551,1704.0
2021-09-08 15:50:00,417.56,417.86,417.56,417.72,2951.0,401.7108,401.9994,401.7108,401.8647,2951.0
2021-09-08 15:55:00,417.73,418.55,417.63,418.52,10740.0,401.8744,402.6632,401.7782,402.6344,10740.0
2021-09-09 09:30:00,418.53,418.53,417.89,418.3,3964.0,402.644,402.644,402.0283,402.4227,3964.0
2021-09-09 09:35:00,418.48,418.8,418.42,418.5,3061.0,402.5959,402.9037,402.5382,402.6151,3061.0
2021-09-09 09:40:00,418.37,418.39,417.86,417.86,2997.0,402.4901,402.5093,401.9994,401.9994,2997.0
2021-09-09 09:45:00,417.85,418.49,417.85,418.09,1349.0,401.9898,402.6055,401.9898,402.2207,1349.0
2021-09-09 09:50:00,417.99,418.11,417.54,417.6,1300.0,402.1245,402.2399,401.6916,401.7493,1300.0
2021-09-09 09:55:00,416.61,416.94,415.72,416.85,2055.0,400.7969,401.1143,399.9407,401.0278,2055.0
2021-09-09 10:00:00,417.36,417.71,416.98,417.55,3850.0,401.5184,401.8551,401.1528,401.7012,3850.0
2021-09-09 10:05:00,417.87,418.4,417.78,418.13,4848.0,402.009,402.5189,401.9225,402.2592,4848.0
2021-09-09 10:10:00,418.21,419.02,417.92,418.52,5479.0,402.3361,403.1154,402.0571,402.6344,5479.0
2021-09-09 10:15:00,418.54,419.12,418.54,418.96,1100.0,402.6536,403.2116,402.6536,403.0577,1100.0
2021-09-09 10:20:00,419.0,419.04,419.0,419.04,300.0,403.0962,403.1346,403.0962,403.1346,300.0
2021-09-09 10:25:00,418.94,419.27,418.94,419.06,1020.0,403.0384,403.3559,403.0384,403.1539,1020.0
2021-09-09 10:30:00,419.06,420.16,419.06,420.16,973.0,403.1539,404.2121,403.1539,404.2121,973.0
2021-09-09 10:35:00,420.17,420.46,420.13,420.36,1888.0,404.2217,404.5007,404.1833,404.4045,1888.0
2021-09-09 10:40:00,420.31,420.74,420.3,420.74,1608.0,404.3564,404.7701,404.3468,404.7701,1608.0
2021-09-09 10:45:00,420.73,420.73,419.98,419.98,3903.0,404.7605,404.7605,404.039,404.039,3903.0
2021-09-09 10:50:00,419.72,419.75,419.67,419.75,500.0,403.7888,403.8177,403.7407,403.8177,500.0
2021-09-09 10:55:00,419.53,419.54,419.29,419.51,1600.0,403.606,403.6157,403.3751,403.5868,1600.0
2021-09-09 11:00:00,419.45,419.45,418.68,418.85,1618.0,403.5291,403.5291,402.7883,402.9518,1618.0
2021-09-09 11:05:00,418.98,419.15,418.96,419.15,703.0,403.0769,403.2405,403.0577,403.2405,703.0
2021-09-09 11:10:00,419.25,419.37,419.13,419.37,1000.0,403.3367,403.4521,403.2212,403.4521,1000.0
2021-09-09 11:15:00,419.22,419.22,419.06,419.2,437.0,403.3078,403.3078,403.1539,403.2886,437.0
2021-09-09 11:20:00,418.55,418.93,418.54,418.93,500.0,402.6632,403.0288,402.6536,403.0288,500.0
2021-09-09 11:25:00,418.93,418.93,418.51,418.6,2176.0,403.0288,403.0288,402.6248,402.7113,2176.0
2021-09-09 11:30:00,418.62,418.77,418.61,418.74,1000.0,402.7306,402.8749,402.721,402.846,1000.0
2021-09-09 11:35:00,419.01,419.02,418.94,418.94,600.0,403.1058,403.1154,403.0384,403.0384,600.0
2021-09-09 11:40:00,418.93,418.93,418.86,418.86,400.0,403.0288,403.0288,402.9615,402.9615,400.0
2021-09-09 11:45:00,418.74,418.74,418.61,418.68,602.0,402.846,402.846,402.721,402.7883,602.0
2021-09-09 11:50:00,418.68,418.68,418.01,418.25,1300.0,402.7883,402.7883,402.1437,402.3746,1300.0
2021-09-09 11:55:00,418.36,418.49,418.35,418.41,600.0,402.4804,402.6055,402.4708,402.5285,600.0
2021-09-09 12:00:00,418.51,418.7,418.24,418.41,1500.0,402.6248,402.8075,402.365,402.5285,1500.0
2021-09-09 12:05:00,418.64,418.89,418.63,418.77,800.0,402.7498,402.9903,402.7402,402.8749,800.0
2021-09-09 12:10:00,418.79,418.79,418.58,418.58,800.0,402.8941,402.8941,402.6921,402.6921,800.0
2021-09-09 12:15:00,418.25,418.39,418.04,418.16,1884.0,402.3746,402.5093,402.1726,402.288,1884.0
2021-09-09 12:20:00,418.37,418.37,418.21,418.22,1000.0,402.4901,402.4901,402.3361,402.3458,1000.0
2021-09-09 12:25:00,418.33,418.44,418.24,418.38,1702.0,402.4516,402.5574,402.365,402.4997,1702.0
2021-09-09 12:30:00,418.51,418.71,418.41,418.61,1300.0,402.6248,402.8172,402.5285,402.721,1300.0
2021-09-09 12:35:00,418.59,418.59,418.14,418.16,1328.0,402.7017,402.7017,402.2688,402.288,1328.0
2021-09-09 12:40:00,418.1,418.22,418.08,418.22,800.0,402.2303,402.3458,402.2111,402.3458,800.0
2021-09-09 12:45:00,418.25,418.35,418.16,418.35,600.0,402.3746,402.4708,402.288,402.4708,600.0
2021-09-09 12:50:00,418.19,418.19,417.82,417.87,1202.0,402.3169,402.3169,401.9609,402.009,1202.0
2021-09-09 12:55:00,417.85,417.85,417.44,417.84,700.0,401.9898,401.9898,401.5954,401.9802,700.0
2021-09-09 13:00:00,417.76,417.84,417.49,417.84,900.0,401.9032,401.9802,401.6435,401.9802,900.0
2021-09-09 13:05:00,417.75,417.75,417.5,417.54,1501.0,401.8936,401.8936,401.6531,401.6916,1501.0
2021-09-09 13:10:00,417.44,417.5,417.31,417.43,1000.0,401.5954,401.6531,401.4703,401.5857,1000.0
2021-09-09 13:15:00,417.38,417.43,417.07,417.08,1301.0,401.5376,401.5857,401.2394,401.249,1301.0
2021-09-09 13:20:00,416.93,417.04,416.25,416.59,800.0,401.1047,401.2105,400.4505,400.7776,800.0
2021-09-09 13:25:00,416.33,416.35,416.32,416.35,500.0,400.5275,400.5467,400.5179,400.5467,500.0
2021-09-09 13:30:00,416.12,416.12,415.73,415.86,1180.0,400.3255,400.3255,399.9503,400.0753,1180.0
2021-09-09 13:35:00,415.95,415.95,415.63,415.73,1082.0,400.1619,400.1619,399.8541,399.9503,1082.0
2021-09-09 13:40:00,415.77,416.01,415.76,416.0,900.0,399.9888,400.2196,399.9791,400.21,900.0
2021-09-09 13:45:00,416.44,416.55,416.44,416.55,400.0,400.6333,400.7391,400.6333,400.7391,400.0
2021-09-09 13:50:00,416.65,416.65,416.47,416.49,1036.0,400.8354,400.8354,400.6622,400.6814,1036.0
2021-09-09 13:55:00,416.56,416.57,416.33,416.33,1000.0,400.7488,400.7584,400.5275,400.5275,1000.0
2021-09-09 14:00:00,416.33,416.53,415.7,415.7,1555.0,400.5275,400.7199,399.9214,399.9214,1555.0
2021-09-09 14:05:00,415.83,416.33,415.83,416.22,500.0,400.0465,400.5275,400.0465,400.4217,500.0
2021-09-09 14:10:00,416.35,416.56,416.35,416.4,800.0,400.5467,400.7488,400.5467,400.5948,800.0
2021-09-09 14:15:00,416.31,416.55,416.31,416.55,800.0,400.5083,400.7391,400.5083,400.7391,800.0
2021-09-09 14:20:00,416.57,416.75,416.57,416.58,1234.0,400.7584,400.9316,400.7584,400.768,1234.0
2021-09-09 14:25:00,416.41,416.41,416.01,416.19,2000.0,400.6045,400.6045,400.2196,400.3928,2000.0
2021-09-09 14:30:00,416.23,416.59,416.08,416.26,2128.0,400.4313,400.7776,400.287,400.4602,2128.0
2021-09-09 14:35:00,416.28,416.33,415.96,415.96,1731.0,400.4794,400.5275,400.1715,400.1715,1731.0
2021-09-09 14:40:00,415.99,416.0,415.62,415.75,9548.0,400.2004,400.21,399.8444,399.9695,9548.0
2021-09-09 14:45:00,416.01,416.86,416.01,416.86,809.0,400.2196,401.0374,400.2196,401.0374,809.0
2021-09-09 14:50:00,417.28,417.68,417.16,417.59,1100.0,401.4414,401.8263,401.326,401.7397,1100.0
2021-09-09 14:55:00,417.58,417.74,417.39,417.53,2080.0,401.7301,401.884,401.5473,401.6819,2080.0
2021-09-09 15:00:00,417.53,417.66,416.91,416.91,5020.0,401.6819,401.807,401.0855,401.0855,5020.0
2021-09-09 15:05:00,417.07,417.2,417.07,417.16,1000.0,401.2394,401.3645,401.2394,401.326,1000.0
2021-09-09 15:10:00,417.06,417.43,417.06,417.2,2055.0,401.2298,401.5857,401.2298,401.3645,2055.0
2021-09-09 15:15:00,417.34,417.59,417.2,417.21,1624.0,401.4992,401.7397,401.3645,401.3741,1624.0
2021-09-09 15:20:00,417.35,417.67,417.23,417.33,1120.0,401.5088,401.8166,401.3933,401.4895,1120.0
2021-09-09 15:25:00,417.38,417.48,417.19,417.38,1600.0,401.5376,401.6338,401.3549,401.5376,1600.0
2021-09-09 15:30:00,417.38,417.91,417.33,417.75,1801.0,401.5376,402.0475,401.4895,401.8936,1801.0
2021-09-09 15:35:00,417.73,418.11,417.58,417.69,4321.0,401.8744,402.2399,401.7301,401.8359,4321.0
2021-09-09 15:40:00,417.68,418.19,417.67,417.94,3795.0,401.8263,402.3169,401.8166,402.0764,3795.0
2021-09-09 15:45:00,418.06,418.12,417.78,417.79,2519.0,402.1918,402.2496,401.9225,401.9321,2519.0
2021-09-09 15:50:00,417.66,417.7,417.11,417.3,4603.0,401.807,401.8455,401.2779,401.4607,4603.0
2021-09-09 15:55:00,417.11,417.48,416.3,416.36,15629.0,401.2779,401.6338,400.4986,400.5564,15629.0
2021-09-10 09:30:00,417.85,418.56,417.85,418.31,1408.0,401.9898,402.6729,401.9898,402.4323,1408.0
2021-09-10 09:35:00,418.17,418.75,417.09,417.09,600.0,402.2977,402.8556,401.2587,401.2587,600.0
2021-09-10 09:40:00,418.32,418.32,418.32,418.32,300.0,402.442,402.442,402.442,402.442,300.0
2021-09-10 09:45:00,418.31,418.45,418.25,418.4,1305.0,402.4323,402.567,402.3746,402.5189,1305.0
2021-09-10 09:50:00,417.65,417.65,417.08,417.64,624.0,401.7974,401.7974,401.249,401.7878,624.0
2021-09-10 09:55:00,417.73,417.73,417.18,417.18,400.0,401.8744,401.8744,401.3452,401.3452,400.0
2021-09-10 10:00:00,416.77,416.77,416.45,416.47,582.0,400.9508,400.9508,400.6429,400.6622,582.0
2021-09-10 10:05:00,416.47,416.48,416.01,416.02,523.0,400.6622,400.6718,400.2196,400.2293,523.0
2021-09-10 10:10:00,416.0,416.0,415.95,415.95,500.0,400.21,400.21,400.1619,400.1619,500.0
2021-09-10 10:15:00,416.44,417.26,416.43,417.24,500.0,400.6333,401.4222,400.6237,401.403,500.0
2021-09-10 10:20:00,417.5,417.6,417.26,417.28,1403.0,401.6531,401.7493,401.4222,401.4414,1403.0
2021-09-10 10:25:00,416.57,416.99,416.57,416.85,400.0,400.7584,401.1624,400.7584,401.0278,400.0
2021-09-10 10:30:00,416.42,416.54,416.04,416.18,1302.0,400.6141,400.7295,400.2485,400.3832,1302.0
2021-09-10 10:35:00,416.51,416.69,415.91,415.91,5747.0,400.7007,400.8738,400.1234,400.1234,5747.0
2021-09-10 10:40:00,415.98,416.36,415.86,416.36,1104.0,400.1908,400.5564,400.0753,400.5564,1104.0
2021-09-10 10:45:00,416.21,416.21,415.81,415.81,305.0,400.4121,400.4121,400.0272,400.0272,305.0
2021-09-10 10:50:00,416.35,416.7,416.25,416.7,1400.0,400.5467,400.8835,400.4505,400.8835,1400.0
2021-09-10 10:55:00,416.62,417.08,416.56,416.56,1600.0,400.8065,401.249,400.7488,400.7488,1600.0
2021-09-10 11:00:00,416.75,417.07,416.75,416.91,902.0,400.9316,401.2394,400.9316,401.0855,902.0
2021-09-10 11:05:00,416.61,416.61,416.29,416.51,400.0,400.7969,400.7969,400.489,400.7007,400.0
2021-09-10 11:10:00,416.4,416.4,416.39,416.4,100.0,400.5948,400.5948,400.5852,400.5948,100.0
2021-09-10 11:15:00,416.38,416.38,416.24,416.24,303.0,400.5756,400.5756,400.4409,400.4409,303.0
2021-09-10 11:20:00,416.09,416.09,415.89,416.06,603.0,400.2966,400.2966,400.1042,400.2677,603.0
2021-09-10 11:25:00,416.16,416.98,416.16,416.98,3500.0,400.364,401.1528,400.364,401.1528,3500.0
2021-09-10 11:30:00,417.07,417.47,417.07,417.46,300.0,401.2394,401.6242,401.2394,401.6146,300.0
2021-09-10 11:35:00,417.7,417.96,417.52,417.67,5100.0,401.8455,402.0956,401.6723,401.8166,5100.0
2021-09-10 11:40:00,417.44,417.44,417.44,417.44,100.0,401.5954,401.5954,401.5954,401.5954,100.0
2021-09-10 11:45:00,417.27,417.67,417.27,417.39,1120.0,401.4318,401.8166,401.4318,401.5473,1120.0
2021-09-10 11:50:00,417.23,417.23,416.72,416.72,701.0,401.3933,401.3933,400.9027,400.9027,701.0
2021-09-10 11:55:00,416.69,416.86,416.68,416.86,200.0,400.8738,401.0374,400.8642,401.0374,200.0
2021-09-10 12:00:00,417.04,417.05,416.85,416.86,400.0,401.2105,401.2202,401.0278,401.0374,400.0
2021-09-10 12:05:00,416.81,416.95,416.81,416.95,1151.0,400.9893,401.124,400.9893,401.124,1151.0
2021-09-10 12:10:00,416.87,417.16,416.79,417.16,913.0,401.047,401.326,400.97,401.326,913.0
2021-09-10 12:15:00,417.39,417.5,417.38,417.46,302.0,401.5473,401.6531,401.5376,401.6146,302.0
2021-09-10 12:20:00,417.41,417.6,417.41,417.6,513.0,401.5665,401.7493,401.5665,401.7493,513.0
2021-09-10 12:25:00,417.53,417.87,417.48,417.81,741.0,401.6819,402.009,401.6338,401.9513,741.0
2021-09-10 12:30:00,417.65,417.84,417.65,417.79,703.0,401.7974,401.9802,401.7974,401.9321,703.0
2021-09-10 12:35:00,417.95,418.04,417.85,418.04,600.0,402.086,402.1726,401.9898,402.1726,600.0
2021-09-10 12:40:00,418.22,418.22,417.78,417.78,2200.0,402.3458,402.3458,401.9225,401.9225,2200.0
2021-09-10 12:45:00,417.39,417.42,417.13,417.39,785.0,401.5473,401.5761,401.2971,401.5473,785.0
2021-09-10 12:50:00,417.11,417.41,417.11,417.41,1102.0,401.2779,401.5665,401.2779,401.5665,1102.0
2021-09-10 12:55:00,417.68,417.68,417.27,417.28,400.0,401.8263,401.8263,401.4318,401.4414,400.0
2021-09-10 13:00:00,417.28,417.28,417.28,417.28,0.0,401.4414,401.4414,401.4414,401.4414,0.0
2021-09-10 13:05:00,417.63,417.63,417.43,417.43,1315.0,401.7782,401.7782,401.5857,401.5857,1315.0
2021-09-10 13:10:00,417.66,417.66,417.39,417.51,800.0,401.807,401.807,401.5473,401.6627,800.0
2021-09-10 13:15:00,417.6,417.68,417.3,417.3,813.0,401.7493,401.8263,401.4607,401.4607,813.0
2021-09-10 13:20:00,417.13,417.13,416.94,416.95,200.0,401.2971,401.2971,401.1143,401.124,200.0
2021-09-10 13:25:00,416.78,416.79,416.51,416.51,599.0,400.9604,400.97,400.7007,400.7007,599.0
2021-09-10 13:30:00,416.78,416.99,416.78,416.93,1164.0,400.9604,401.1624,400.9604,401.1047,1164.0
2021-09-10 13:35:00,417.11,417.11,417.1,417.11,100.0,401.2779,401.2779,401.2683,401.2779,100.0
2021-09-10 13:40:00,417.12,417.12,416.92,416.98,1202.0,401.2875,401.2875,401.0951,401.1528,1202.0
2021-09-10 13:45:00,416.89,417.08,416.84,416.84,700.0,401.0662,401.249,401.0181,401.0181,700.0
2021-09-10 13:50:00,417.16,417.16,416.91,416.97,400.0,401.326,401.326,401.0855,401.1432,400.0
2021-09-10 13:55:00,416.83,416.86,416.79,416.84,800.0,401.0085,401.0374,400.97,401.0181,800.0
2021-09-10 14:00:00,416.7,416.83,416.7,416.83,320.0,400.8835,401.0085,400.8835,401.0085,320.0
2021-09-10 14:05:00,416.76,416.82,416.7,416.82,400.0,400.9412,400.9989,400.8835,400.9989,400.0
2021-09-10 14:10:00,416.78,416.83,416.71,416.83,589.0,400.9604,401.0085,400.8931,401.0085,589.0
2021-09-10 14:15:00,416.57,416.65,416.48,416.48,1101.0,400.7584,400.8354,400.6718,400.6718,1101.0
2021-09-10 14:20:00,416.4,416.56,416.3,416.56,815.0,400.5948,400.7488,400.4986,400.7488,815.0
2021-09-10 14:25:00,416.75,416.75,416.75,416.75,100.0,400.9316,400.9316,400.9316,400.9316,100.0
2021-09-10 14:30:00,416.77,416.77,416.46,416.57,1200.0,400.9508,400.9508,400.6526,400.7584,1200.0
2021-09-10 14:35:00,416.56,416.61,416.32,416.46,900.0,400.7488,400.7969,400.5179,400.6526,900.0
2021-09-10 14:40:00,416.37,416.51,416.36,416.51,600.0,400.566,400.7007,400.5564,400.7007,600.0
2021-09-10 14:45:00,416.52,416.52,416.2,416.21,1339.0,400.7103,400.7103,400.4024,400.4121,1339.0
2021-09-10 14:50:00,416.14,416.65,416.14,416.65,500.0,400.3447,400.8354,400.3447,400.8354,500.0
2021-09-10 14:55:00,416.76,416.82,416.76,416.82,500.0,400.9412,400.9989,400.9412,400.9989,500.0
2021-09-10 15:00:00,416.84,416.84,416.52,416.52,821.0,401.0181,401.0181,400.7103,400.7103,821.0
2021-09-10 15:05:00,416.58,416.71,416.5,416.68,1000.0,400.768,400.8931,400.691,400.8642,1000.0
2021-09-10 15:10:00,416.27,416.45,416.12,416.45,310.0,400.4698,400.6429,400.3255,400.6429,310.0
2021-09-10 15:15:00,416.6,416.71,416.41,416.71,700.0,400.7872,400.8931,400.6045,400.8931,700.0
2021-09-10 15:20:00,416.6,416.69,416.46,416.6,1425.0,400.7872,400.8738,400.6526,400.7872,1425.0
2021-09-10 15:25:00,416.98,417.42,416.98,417.31,800.0,401.1528,401.5761,401.1528,401.4703,800.0
2021-09-10 15:30:00,417.3,417.3,416.51,416.54,3231.0,401.4607,401.4607,400.7007,400.7295,3231.0
2021-09-10 15:35:00,416.4,416.52,415.99,416.0,2100.0,400.5948,400.7103,400.2004,400.21,2100.0
2021-09-10 15:40:00,415.88,416.05,415.65,415.68,2458.0,400.0946,400.2581,399.8733,399.9022,2458.0
2021-09-10 15:45:00,415.5,415.62,415.37,415.6,1301.0,399.729,399.8444,399.6039,399.8252,1301.0
2021-09-10 15:50:00,415.3,415.61,415.17,415.17,5000.0,399.5366,399.8348,399.4115,399.4115,5000.0
2021-09-10 15:55:00,415.23,415.58,414.66,415.55,12751.0,399.4693,399.806,398.9209,399.7771,12751.0
2021-09-13 09:30:00,417.73,417.73,417.23,417.24,2191.0,401.8744,401.8744,401.3933,401.403,2191.0
2021-09-13 09:35:00,416.79,416.99,416.79,416.98,400.0,400.97,401.1624,400.97,401.1528,400.0
2021-09-13 09:40:00,417.79,417.79,417.11,417.11,402.0,401.9321,401.9321,401.2779,401.2779,402.0
2021-09-13 09:45:00,416.97,417.23,415.74,415.74,1400.0,401.1432,401.3933,399.9599,399.9599,1400.0
2021-09-13 09:50:00,415.91,416.17,414.79,415.6,6861.0,400.1234,400.3736,399.046,399.8252,6861.0
2021-09-13 09:55:00,415.42,415.53,414.98,415.02,1500.0,399.652,399.7579,399.2287,399.2672,1500.0
2021-09-13 10:00:00,414.88,415.73,414.19,414.19,3403.0,399.1325,399.9503,398.4687,398.4687,3403.0
2021-09-13 10:05:00,414.34,414.76,414.02,414.76,400.0,398.613,399.0171,398.3052,399.0171,400.0
2021-09-13 10:10:00,414.82,414.82,414.82,414.82,100.0,399.0748,399.0748,399.0748,399.0748,100.0
2021-09-13 10:15:00,414.61,414.76,413.36,413.36,628.0,398.8728,399.0171,397.6702,397.6702,628.0
2021-09-13 10:20:00,413.39,413.75,413.13,413.14,1104.0,397.6991,398.0454,397.449,397.4586,1104.0
2021-09-13 10:25:00,413.13,413.67,413.13,413.67,600.0,397.449,397.9685,397.449,397.9685,600.0
2021-09-13 10:30:00,413.89,413.99,412.86,413.65,3290.0,398.1801,398.2763,397.1892,397.9492,3290.0
2021-09-13 10:35:00,413.56,414.3,413.53,414.3,703.0,397.8626,398.5745,397.8338,398.5745,703.0
2021-09-13 10:40:00,414.47,414.47,414.18,414.35,11183.0,398.7381,398.7381,398.4591,398.6227,11183.0
2021-09-13 10:45:00,414.58,415.93,414.58,415.77,1258.0,398.8439,400.1427,398.8439,399.9888,1258.0
2021-09-13 10:50:00,415.84,416.41,415.84,416.41,300.0,400.0561,400.6045,400.0561,400.6045,300.0
2021-09-13 10:55:00,416.33,416.33,415.38,415.38,1000.0,400.5275,400.5275,399.6136,399.6136,1000.0
2021-09-13 11:00:00,415.42,415.43,415.14,415.14,777.0,399.652,399.6617,399.3827,399.3827,777.0
2021-09-13 11:05:00,414.93,415.06,414.56,414.56,400.0,399.1806,399.3057,398.8247,398.8247,400.0
2021-09-13 11:10:00,413.97,413.97,413.57,413.57,200.0,398.2571,398.2571,397.8723,397.8723,200.0
2021-09-13 11:15:00,413.08,413.08,412.38,412.68,700.0,397.4009,397.4009,396.7274,397.016,700.0
2021-09-13 11:20:00,412.82,412.87,412.64,412.87,648.0,397.1507,397.1988,396.9776,397.1988,648.0
2021-09-13 11:25:00,413.23,413.25,413.1,413.1,300.0,397.5452,397.5644,397.4201,397.4201,300.0
2021-09-13 11:30:00,413.09,413.31,412.63,412.65,1605.0,397.4105,397.6221,396.9679,396.9872,1605.0
2021-09-13 11:35:00,412.39,412.39,411.44,411.92,501.0,396.737,396.737,395.8231,396.2849,501.0
2021-09-13 11:40:00,412.0,412.0,411.19,411.19,300.0,396.3619,396.3619,395.5826,395.5826,300.0
2021-09-13 11:45:00,411.29,411.59,411.28,411.43,689.0,395.6788,395.9674,395.6692,395.8135,689.0
2021-09-13 11:50:00,411.06,411.19,410.88,410.97,8102.0,395.4575,395.5826,395.2844,395.3709,8102.0
2021-09-13 11:55:00,411.12,411.18,410.79,410.79,1292.0,395.5153,395.573,395.1978,395.1978,1292.0
2021-09-13 12:00:00,410.74,410.83,410.65,410.69,596.0,395.1497,395.2363,395.0631,395.1016,596.0
2021-09-13 12:05:00,410.56,410.74,410.56,410.58,834.0,394.9765,395.1497,394.9765,394.9957,834.0
2021-09-13 12:10:00,410.64,411.27,410.64,411.09,1173.0,395.0535,395.6596,395.0535,395.4864,1173.0
2021-09-13 12:15:00,410.27,410.28,410.27,410.28,200.0,394.6975,394.7071,394.6975,394.7071,200.0
2021-09-13 12:20:00,410.37,410.37,409.92,410.0,1100.0,394.7937,394.7937,394.3608,394.4378,1100.0
2021-09-13 12:25:00,410.02,410.02,409.78,409.9,502.0,394.457,394.457,394.2261,394.3416,502.0
2021-09-13 12:30:00,409.57,409.65,408.93,408.93,1426.0,394.0241,394.101,393.4084,393.4084,1426.0
2021-09-13 12:35:00,409.0,409.14,408.87,408.9,5501.0,393.4757,393.6104,393.3507,393.3795,5501.0
2021-09-13 12:40:00,408.92,409.01,408.33,408.33,580.0,393.3988,393.4853,392.8312,392.8312,580.0
2021-09-13 12:45:00,408.16,408.41,408.15,408.25,1001.0,392.6676,392.9081,392.658,392.7542,1001.0
2021-09-13 12:50:00,408.09,408.93,408.09,408.93,2634.0,392.6003,393.4084,392.6003,393.4084,2634.0
2021-09-13 12:55:00,408.94,409.16,408.84,408.88,5311.0,393.418,393.6296,393.3218,393.3603,5311.0
2021-09-13 13:00:00,408.85,408.85,408.25,408.46,1300.0,393.3314,393.3314,392.7542,392.9562,1300.0
2021-09-13 13:05:00,408.5,409.31,408.5,408.85,3536.0,392.9947,393.774,392.9947,393.3314,3536.0
2021-09-13 13:10:00,408.85,409.57,408.77,409.57,1904.0,393.3314,394.0241,393.2545,394.0241,1904.0
2021-09-13 13:15:00,409.38,409.98,409.37,409.98,1301.0,393.8413,394.4185,393.8317,394.4185,1301.0
2021-09-13 13:20:00,410.27,410.4,410.16,410.4,500.0,394.6975,394.8226,394.5917,394.8226,500.0
2021-09-13 13:25:00,410.27,410.5,409.8,409.92,3590.0,394.6975,394.9188,394.2454,394.3608,3590.0
2021-09-13 13:30:00,410.05,410.1,409.78,409.99,1766.0,394.4859,394.534,394.2261,394.4281,1766.0
2021-09-13 13:35:00,409.6,409.6,409.08,409.08,1100.0,394.0529,394.0529,393.5527,393.5527,1100.0
2021-09-13 13:40:00,409.34,409.4,409.19,409.33,2608.0,393.8028,393.8605,393.6585,393.7932,2608.0
2021-09-13 13:45:00,409.18,409.3,408.87,408.89,2899.0,393.6489,393.7643,393.3507,393.3699,2899.0
2021-09-13 13:50:00,408.91,408.91,408.69,408.81,600.0,393.3891,393.3891,393.1775,393.2929,600.0
2021-09-13 13:55:00,408.78,408.8,408.52,408.67,1200.0,393.2641,393.2833,393.0139,393.1582,1200.0
2021-09-13 14:00:00,408.95,408.99,408.77,408.78,900.0,393.4276,393.4661,393.2545,393.2641,900.0
2021-09-13 14:05:00,408.82,409.08,408.82,409.0,1200.0,393.3026,393.5527,393.3026,393.4757,1200.0
2021-09-13 14:10:00,409.19,409.3,409.07,409.07,2048.0,393.6585,393.7643,393.5431,393.5431,2048.0
2021-09-13 14:15:00,409.21,410.33,409.21,410.26,2100.0,393.6777,394.7552,393.6777,394.6879,2100.0
2021-09-13 14:20:00,410.25,410.38,410.16,410.38,1400.0,394.6783,394.8033,394.5917,394.8033,1400.0
2021-09-13 14:25:00,410.44,410.57,410.23,410.57,1207.0,394.8611,394.9861,394.659,394.9861,1207.0
2021-09-13 14:30:00,410.54,410.87,410.5,410.87,2055.0,394.9573,395.2747,394.9188,395.2747,2055.0
2021-09-13 14:35:00,410.85,410.85,410.33,410.33,2378.0,395.2555,395.2555,394.7552,394.7552,2378.0
2021-09-13 14:40:00,410.38,410.38,409.83,410.29,2690.0,394.8033,394.8033,394.2742,394.7168,2690.0
2021-09-13 14:45:00,410.33,410.8,410.24,410.8,1007.0,394.7552,395.2074,394.6687,395.2074,1007.0
2021-09-13 14:50:00,410.77,411.19,410.76,411.19,400.0,395.1785,395.5826,395.1689,395.5826,400.0
2021-09-13 14:55:00,411.41,411.41,410.92,410.92,2124.0,395.7942,395.7942,395.3228,395.3228,2124.0
2021-09-13 15:00:00,410.62,410.65,410.32,410.65,800.0,395.0342,395.0631,394.7456,395.0631,800.0
2021-09-13 15:05:00,410.6,410.94,410.55,410.74,1423.0,395.015,395.3421,394.9669,395.1497,1423.0
2021-09-13 15:10:00,411.0,411.76,410.9,411.68,600.0,395.3998,396.131,395.3036,396.054,600.0
2021-09-13 15:15:00,411.81,412.47,411.81,412.31,1003.0,396.1791,396.814,396.1791,396.6601,1003.0
2021-09-13 15:20:00,412.28,412.65,412.26,412.4,2121.0,396.6312,396.9872,396.612,396.7467,2121.0
2021-09-13 15:25:00,412.42,413.1,412.41,413.06,950.0,396.7659,397.4201,396.7563,397.3816,950.0
2021-09-13 15:30:00,413.25,413.82,413.09,413.62,2100.0,397.5644,398.1128,397.4105,397.9204,2100.0
2021-09-13 15:35:00,413.54,413.68,413.05,413.38,2782.0,397.8434,397.9781,397.372,397.6895,2782.0
2021-09-13 15:40:00,413.25,413.4,413.09,413.4,1000.0,397.5644,397.7087,397.4105,397.7087,1000.0
2021-09-13 15:45:00,413.48,413.57,413.05,413.22,2738.0,397.7857,397.8723,397.372,397.5355,2738.0
2021-09-13 15:50:00,413.74,413.95,413.56,413.82,5316.0,398.0358,398.2378,397.8626,398.1128,5316.0
2021-09-13 15:55:00,413.8,413.88,413.12,413.26,17525.0,398.0935,398.1705,397.4393,397.574,17525.0
2021-09-14 09:30:00,415.44,415.44,413.58,413.64,3249.0,399.6713,399.6713,397.8819,397.9396,3249.0
2021-09-14 09:35:00,413.64,413.64,413.64,413.64,0.0,397.9396,397.9396,397.9396,397.9396,0.0
2021-09-14 09:40:00,412.76,412.76,412.76,412.76,108.0,397.093,397.093,397.093,397.093,108.0
2021-09-14 09:45:00,412.47,412.47,411.81,411.81,900.0,396.814,396.814,396.1791,396.1791,900.0
2021-09-14 09:50:00,412.09,412.09,411.35,411.42,806.0,396.4484,396.4484,395.7365,395.8039,806.0
2021-09-14 09:55:00,411.22,411.97,410.47,410.47,3706.0,395.6115,396.333,394.8899,394.8899,3706.0
2021-09-14 10:00:00,411.13,411.15,410.01,410.3,2481.0,395.5249,395.5441,394.4474,394.7264,2481.0
2021-09-14 10:05:00,410.48,410.48,410.48,410.48,100.0,394.8995,394.8995,394.8995,394.8995,100.0
2021-09-14 10:10:00,410.68,410.68,409.84,410.15,1179.0,395.092,395.092,394.2838,394.5821,1179.0
2021-09-14 10:15:00,410.23,410.28,410.13,410.13,1000.0,394.659,394.7071,394.5628,394.5628,1000.0
2021-09-14 10:20:00,409.91,411.05,409.6,410.5,3402.0,394.3512,395.4479,394.0529,394.9188,3402.0
2021-09-14 10:25:00,410.4,411.85,410.39,411.48,1749.0,394.8226,396.2175,394.813,395.8616,1749.0
2021-09-14 10:30:00,411.48,412.01,411.1,411.1,2700.0,395.8616,396.3715,395.496,395.496,2700.0
2021-09-14 10:35:00,411.11,412.5,411.11,411.71,4901.0,395.5056,396.8429,395.5056,396.0829,4901.0
2021-09-14 10:40:00,411.32,411.49,410.4,410.48,1000.0,395.7077,395.8712,394.8226,394.8995,1000.0
2021-09-14 10:45:00,410.67,411.13,410.4,411.13,1200.0,395.0823,395.5249,394.8226,395.5249,1200.0
2021-09-14 10:50:00,411.1,411.31,410.86,411.0,1200.0,395.496,395.698,395.2651,395.3998,1200.0
2021-09-14 10:55:00,410.76,410.76,410.25,410.4,1205.0,395.1689,395.1689,394.6783,394.8226,1205.0
2021-09-14 11:00:00,410.47,410.6,410.47,410.49,600.0,394.8899,395.015,394.8899,394.9092,600.0
2021-09-14 11:05:00,410.16,410.66,410.12,410.34,1601.0,394.5917,395.0727,394.5532,394.7649,1601.0
2021-09-14 11:10:00,410.44,410.52,410.21,410.34,1431.0,394.8611,394.938,394.6398,394.7649,1431.0
2021-09-14 11:15:00,410.17,410.79,410.17,410.75,7600.0,394.6013,395.1978,394.6013,395.1593,7600.0
2021-09-14 11:20:00,411.5,411.64,411.29,411.3,1100.0,395.8808,396.0155,395.6788,395.6884,1100.0
2021-09-14 11:25:00,411.08,411.55,411.08,411.37,1900.0,395.4768,395.9289,395.4768,395.7558,1900.0
2021-09-14 11:30:00,411.46,411.83,411.12,411.21,3009.0,395.8423,396.1983,395.5153,395.6018,3009.0
2021-09-14 11:35:00,411.14,411.14,411.14,411.14,106.0,395.5345,395.5345,395.5345,395.5345,106.0
2021-09-14 11:40:00,411.14,411.14,411.14,411.14,0.0,395.5345,395.5345,395.5345,395.5345,0.0
2021-09-14 11:45:00,411.25,411.25,411.07,411.25,501.0,395.6403,395.6403,395.4671,395.6403,501.0
2021-09-14 11:50:00,411.44,411.59,410.96,410.96,1200.0,395.8231,395.9674,395.3613,395.3613,1200.0
2021-09-14 11:55:00,410.98,411.22,410.98,411.19,400.0,395.3806,395.6115,395.3806,395.5826,400.0
2021-09-14 12:00:00,411.53,411.53,411.52,411.53,400.0,395.9097,395.9097,395.9001,395.9097,400.0
2021-09-14 12:05:00,412.06,412.34,412.01,412.22,1696.0,396.4196,396.6889,396.3715,396.5735,1696.0
2021-09-14 12:10:00,412.26,412.35,411.14,411.3,4606.0,396.612,396.6986,395.5345,395.6884,4606.0
2021-09-14 12:15:00,411.15,411.36,411.14,411.36,300.0,395.5441,395.7461,395.5345,395.7461,300.0
2021-09-14 12:20:00,411.26,411.31,411.08,411.31,800.0,395.6499,395.698,395.4768,395.698,800.0
2021-09-14 12:25:00,411.23,411.36,411.22,411.31,804.0,395.6211,395.7461,395.6115,395.698,804.0
2021-09-14 12:30:00,411.31,411.71,411.24,411.71,1900.0,395.698,396.0829,395.6307,396.0829,1900.0
2021-09-14 12:35:00,411.74,411.74,411.05,411.11,4506.0,396.1117,396.1117,395.4479,395.5056,4506.0
2021-09-14 12:40:00,411.28,411.28,410.31,410.31,3718.0,395.6692,395.6692,394.736,394.736,3718.0
2021-09-14 12:45:00,410.14,410.37,409.89,410.25,1980.0,394.5724,394.7937,394.3319,394.6783,1980.0
2021-09-14 12:50:00,410.2,410.29,409.63,409.78,6800.0,394.6302,394.7168,394.0818,394.2261,6800.0
2021-09-14 12:55:00,409.85,409.85,408.94,408.94,11005.0,394.2935,394.2935,393.418,393.418,11005.0
2021-09-14 13:00:00,409.03,409.51,409.03,409.25,4594.0,393.5046,393.9664,393.5046,393.7162,4594.0
2021-09-14 13:05:00,409.33,409.33,409.1,409.21,665.0,393.7932,393.7932,393.5719,393.6777,665.0
2021-09-14 13:10:00,408.91,409.38,408.91,409.35,2868.0,393.3891,393.8413,393.3891,393.8124,2868.0
2021-09-14 13:15:00,409.55,409.55,409.27,409.27,2025.0,394.0048,394.0048,393.7355,393.7355,2025.0
2021-09-14 13:20:00,409.75,409.75,409.36,409.48,4128.0,394.1973,394.1973,393.8221,393.9375,4128.0
2021-09-14 13:25:00,409.67,409.67,409.25,409.46,2850.0,394.1203,394.1203,393.7162,393.9183,2850.0
2021-09-14 13:30:00,409.54,409.54,409.16,409.21,500.0,393.9952,393.9952,393.6296,393.6777,500.0
2021-09-14 13:35:00,409.3,409.53,409.3,409.43,1500.0,393.7643,393.9856,393.7643,393.8894,1500.0
2021-09-14 13:40:00,409.51,409.76,409.31,409.52,2630.0,393.9664,394.2069,393.774,393.976,2630.0
2021-09-14 13:45:00,409.75,409.96,409.54,409.59,3103.0,394.1973,394.3993,393.9952,394.0433,3103.0
2021-09-14 13:50:00,409.39,409.7,409.39,409.7,1139.0,393.8509,394.1492,393.8509,394.1492,1139.0
2021-09-14 13:55:00,409.62,409.83,409.57,409.83,1307.0,394.0722,394.2742,394.0241,394.2742,1307.0
2021-09-14 14:00:00,409.64,409.83,409.51,409.81,1095.0,394.0914,394.2742,393.9664,394.255,1095.0
2021-09-14 14:05:00,409.72,409.93,409.72,409.82,1406.0,394.1684,394.3704,394.1684,394.2646,1406.0
2021-09-14 14:10:00,409.92,410.05,409.87,409.94,996.0,394.3608,394.4859,394.3127,394.38,996.0
2021-09-14 14:15:00,409.89,409.99,409.74,409.9,3329.0,394.3319,394.4281,394.1876,394.3416,3329.0
2021-09-14 14:20:00,409.82,410.77,409.82,410.65,3741.0,394.2646,395.1785,394.2646,395.0631,3741.0
2021-09-14 14:25:00,410.57,410.7,410.4,410.41,2127.0,394.9861,395.1112,394.8226,394.8322,2127.0
2021-09-14 14:30:00,410.46,410.46,409.92,410.18,1319.0,394.8803,394.8803,394.3608,394.6109,1319.0
2021-09-14 14:35:00,410.28,410.72,410.27,410.72,909.0,394.7071,395.1304,394.6975,395.1304,909.0
2021-09-14 14:40:00,410.75,410.75,410.08,410.08,3230.0,395.1593,395.1593,394.5147,394.5147,3230.0
2021-09-14 14:45:00,410.07,410.07,409.47,409.47,300.0,394.5051,394.5051,393.9279,393.9279,300.0
2021-09-14 14:50:00,409.31,409.71,409.31,409.71,2519.0,393.774,394.1588,393.774,394.1588,2519.0
2021-09-14 14:55:00,409.65,410.06,409.56,409.66,4326.0,394.101,394.4955,394.0145,394.1107,4326.0
2021-09-14 15:00:00,409.49,409.64,409.37,409.5,3069.0,393.9471,394.0914,393.8317,393.9567,3069.0
2021-09-14 15:05:00,409.54,409.79,409.33,409.33,8068.0,393.9952,394.2357,393.7932,393.7932,8068.0
2021-09-14 15:10:00,409.32,409.46,408.98,408.98,3332.0,393.7836,393.9183,393.4565,393.4565,3332.0
2021-09-14 15:15:00,409.02,409.38,408.73,408.86,8921.0,393.495,393.8413,393.216,393.341,8921.0
2021-09-14 15:20:00,408.92,409.27,408.83,409.04,10145.0,393.3988,393.7355,393.3122,393.5142,10145.0
2021-09-14 15:25:00,408.66,408.72,408.35,408.48,1100.0,393.1486,393.2063,392.8504,392.9755,1100.0
2021-09-14 15:30:00,408.36,408.73,408.36,408.55,2428.0,392.86,393.216,392.86,393.0428,2428.0
2021-09-14 15:35:00,408.4,408.47,407.9,408.47,1706.0,392.8985,392.9658,392.4175,392.9658,1706.0
2021-09-14 15:40:00,408.35,408.94,408.34,408.94,1308.0,392.8504,393.418,392.8408,393.418,1308.0
2021-09-14 15:45:00,408.88,409.31,408.88,409.06,2749.0,393.3603,393.774,393.3603,393.5334,2749.0
2021-09-14 15:50:00,409.16,409.89,408.9,409.89,6343.0,393.6296,394.3319,393.3795,394.3319,6343.0
2021-09-14 15:55:00,410.0,410.13,409.16,410.11,13271.0,394.4378,394.5628,393.6296,394.5436,13271.0
2021-09-15 09:30:00,409.6,409.6,407.91,407.91,3160.0,394.0529,394.0529,392.4271,392.4271,3160.0
2021-09-15 09:35:00,409.66,410.4,409.66,410.06,1400.0,394.1107,394.8226,394.1107,394.4955,1400.0
2021-09-15 09:40:00,410.03,410.35,409.36,410.35,1743.0,394.4666,394.7745,393.8221,394.7745,1743.0
2021-09-15 09:45:00,410.69,411.5,410.56,411.42,10800.0,395.1016,395.8808,394.9765,395.8039,10800.0
2021-09-15 09:50:00,411.55,411.8,410.41,411.12,2500.0,395.9289,396.1694,394.8322,395.5153,2500.0
2021-09-15 09:55:00,411.03,411.58,410.46,411.58,2300.0,395.4287,395.9578,394.8803,395.9578,2300.0
2021-09-15 10:00:00,411.33,411.66,411.09,411.42,2808.0,395.7173,396.0348,395.4864,395.8039,2808.0
2021-09-15 10:05:00,411.38,411.38,410.74,411.12,1600.0,395.7654,395.7654,395.1497,395.5153,1600.0
2021-09-15 10:10:00,411.25,411.26,410.7,411.18,2594.0,395.6403,395.6499,395.1112,395.573,2594.0
2021-09-15 10:15:00,411.02,411.4,410.56,411.34,1300.0,395.419,395.7846,394.9765,395.7269,1300.0
2021-09-15 10:20:00,411.31,411.31,410.14,410.15,3217.0,395.698,395.698,394.5724,394.5821,3217.0
2021-09-15 10:25:00,410.34,410.6,410.34,410.35,500.0,394.7649,395.015,394.7649,394.7745,500.0
2021-09-15 10:30:00,410.36,410.81,410.24,410.24,3000.0,394.7841,395.217,394.6687,394.6687,3000.0
2021-09-15 10:35:00,410.41,411.32,410.41,411.07,1815.0,394.8322,395.7077,394.8322,395.4671,1815.0
2021-09-15 10:40:00,411.33,411.41,410.96,411.3,1677.0,395.7173,395.7942,395.3613,395.6884,1677.0
2021-09-15 10:45:00,411.5,411.7,411.29,411.29,600.0,395.8808,396.0732,395.6788,395.6788,600.0
2021-09-15 10:50:00,411.64,411.64,411.41,411.46,629.0,396.0155,396.0155,395.7942,395.8423,629.0
2021-09-15 10:55:00,411.41,412.02,411.41,411.72,1303.0,395.7942,396.3811,395.7942,396.0925,1303.0
2021-09-15 11:00:00,411.89,412.33,411.89,412.2,500.0,396.256,396.6793,396.256,396.5543,500.0
2021-09-15 11:05:00,412.22,412.66,412.21,412.33,2195.0,396.5735,396.9968,396.5639,396.6793,2195.0
2021-09-15 11:10:00,412.45,412.55,412.33,412.55,500.0,396.7948,396.891,396.6793,396.891,500.0
2021-09-15 11:15:00,412.56,412.72,412.49,412.62,1687.0,396.9006,397.0545,396.8333,396.9583,1687.0
2021-09-15 11:20:00,412.8,413.14,412.72,413.14,1327.0,397.1315,397.4586,397.0545,397.4586,1327.0
2021-09-15 11:25:00,413.15,413.25,413.05,413.12,1100.0,397.4682,397.5644,397.372,397.4393,1100.0
2021-09-15 11:30:00,413.02,413.02,412.55,412.74,3397.0,397.3431,397.3431,396.891,397.0738,3397.0
2021-09-15 11:35:00,412.74,413.17,412.56,413.16,1956.0,397.0738,397.4874,396.9006,397.4778,1956.0
2021-09-15 11:40:00,413.23,413.47,413.22,413.47,500.0,397.5452,397.7761,397.5355,397.7761,500.0
2021-09-15 11:45:00,413.54,413.54,413.29,413.35,2686.0,397.8434,397.8434,397.6029,397.6606,2686.0
2021-09-15 11:50:00,413.46,413.65,413.44,413.44,1011.0,397.7664,397.9492,397.7472,397.7472,1011.0
2021-09-15 11:55:00,413.48,413.51,413.2,413.51,1300.0,397.7857,397.8145,397.5163,397.8145,1300.0
2021-09-15 12:00:00,413.29,413.64,413.25,413.44,501.0,397.6029,397.9396,397.5644,397.7472,501.0
2021-09-15 12:05:00,413.49,413.51,413.32,413.51,3100.0,397.7953,397.8145,397.6317,397.8145,3100.0
2021-09-15 12:10:00,413.5,413.7,413.34,413.49,1013.0,397.8049,397.9973,397.651,397.7953,1013.0
2021-09-15 12:15:00,413.5,413.79,413.5,413.79,400.0,397.8049,398.0839,397.8049,398.0839,400.0
2021-09-15 12:20:00,413.68,413.76,413.68,413.76,200.0,397.9781,398.055,397.9781,398.055,200.0
2021-09-15 12:25:00,413.76,414.0,413.57,414.0,600.0,398.055,398.2859,397.8723,398.2859,600.0
2021-09-15 12:30:00,413.81,413.81,413.22,413.23,1100.0,398.1031,398.1031,397.5355,397.5452,1100.0
2021-09-15 12:35:00,413.44,413.75,413.41,413.75,750.0,397.7472,398.0454,397.7183,398.0454,750.0
2021-09-15 12:40:00,413.75,414.31,413.74,414.31,600.0,398.0454,398.5842,398.0358,398.5842,600.0
2021-09-15 12:45:00,414.09,414.09,413.93,413.93,549.0,398.3725,398.3725,398.2186,398.2186,549.0
2021-09-15 12:50:00,413.98,414.07,413.68,413.98,1100.0,398.2667,398.3533,397.9781,398.2667,1100.0
2021-09-15 12:55:00,414.1,414.1,413.79,413.92,900.0,398.3821,398.3821,398.0839,398.209,900.0
2021-09-15 13:00:00,413.92,414.09,413.74,414.09,1300.0,398.209,398.3725,398.0358,398.3725,1300.0
2021-09-15 13:05:00,414.22,414.33,413.86,413.99,1050.0,398.4976,398.6034,398.1513,398.2763,1050.0
2021-09-15 13:10:00,413.77,414.25,413.72,413.96,3833.0,398.0647,398.5264,398.0166,398.2475,3833.0
2021-09-15 13:15:00,414.09,414.28,414.09,414.15,1057.0,398.3725,398.5553,398.3725,398.4302,1057.0
2021-09-15 13:20:00,414.19,414.29,414.19,414.29,300.0,398.4687,398.5649,398.4687,398.5649,300.0
2021-09-15 13:25:00,414.35,414.63,414.27,414.52,1305.0,398.6227,398.892,398.5457,398.7862,1305.0
2021-09-15 13:30:00,414.64,414.84,414.64,414.81,903.0,398.9016,399.0941,398.9016,399.0652,903.0
2021-09-15 13:35:00,414.79,414.79,414.53,414.67,722.0,399.046,399.046,398.7958,398.9305,722.0
2021-09-15 13:40:00,414.75,414.82,414.71,414.73,993.0,399.0075,399.0748,398.969,398.9882,993.0
2021-09-15 13:45:00,414.75,414.75,414.25,414.4,1733.0,399.0075,399.0075,398.5264,398.6708,1733.0
2021-09-15 13:50:00,414.52,414.54,414.26,414.26,880.0,398.7862,398.8054,398.5361,398.5361,880.0
2021-09-15 13:55:00,414.21,414.21,414.06,414.06,300.0,398.488,398.488,398.3437,398.3437,300.0
2021-09-15 14:00:00,414.2,414.2,413.36,413.44,1160.0,398.4783,398.4783,397.6702,397.7472,1160.0
2021-09-15 14:05:00,413.3,413.6,413.3,413.6,1497.0,397.6125,397.9011,397.6125,397.9011,1497.0
2021-09-15 14:10:00,413.77,413.86,413.23,413.23,811.0,398.0647,398.1513,397.5452,397.5452,811.0
2021-09-15 14:15:00,413.36,413.36,412.5,412.5,926.0,397.6702,397.6702,396.8429,396.8429,926.0
2021-09-15 14:20:00,412.6,412.6,412.39,412.39,402.0,396.9391,396.9391,396.737,396.737,402.0
2021-09-15 14:25:00,412.54,412.77,412.54,412.71,1100.0,396.8814,397.1026,396.8814,397.0449,1100.0
2021-09-15 14:30:00,412.56,412.78,412.5,412.61,1122.0,396.9006,397.1122,396.8429,396.9487,1122.0
2021-09-15 14:35:00,412.72,412.87,412.56,412.56,1180.0,397.0545,397.1988,396.9006,396.9006,1180.0
2021-09-15 14:40:00,412.55,412.55,412.26,412.4,708.0,396.891,396.891,396.612,396.7467,708.0
2021-09-15 14:45:00,412.6,412.6,412.35,412.44,3013.0,396.9391,396.9391,396.6986,396.7851,3013.0
2021-09-15 14:50:00,412.44,412.54,412.26,412.27,1400.0,396.7851,396.8814,396.612,396.6216,1400.0
2021-09-15 14:55:00,412.48,412.54,411.67,411.84,1605.0,396.8236,396.8814,396.0444,396.2079,1605.0
2021-09-15 15:00:00,411.7,412.01,411.7,412.01,500.0,396.0732,396.3715,396.0732,396.3715,500.0
2021-09-15 15:05:00,411.93,411.93,411.49,411.73,1612.0,396.2945,396.2945,395.8712,396.1021,1612.0
2021-09-15 15:10:00,411.86,412.24,411.85,412.24,1302.0,396.2272,396.5927,396.2175,396.5927,1302.0
2021-09-15 15:15:00,412.11,412.11,412.03,412.09,758.0,396.4677,396.4677,396.3907,396.4484,758.0
2021-09-15 15:20:00,412.15,412.17,411.57,411.57,896.0,396.5062,396.5254,395.9482,395.9482,896.0
2021-09-15 15:25:00,411.85,411.97,411.81,411.97,500.0,396.2175,396.333,396.1791,396.333,500.0
2021-09-15 15:30:00,411.75,412.39,411.75,412.39,2303.0,396.1213,396.737,396.1213,396.737,2303.0
2021-09-15 15:35:00,412.41,412.87,412.33,412.87,2407.0,396.7563,397.1988,396.6793,397.1988,2407.0
2021-09-15 15:40:00,412.84,412.97,412.48,412.97,2020.0,397.17,397.295,396.8236,397.295,2020.0
2021-09-15 15:45:00,412.98,413.18,412.67,412.85,2806.0,397.3047,397.4971,397.0064,397.1796,2806.0
2021-09-15 15:50:00,412.94,413.25,412.71,412.72,4669.0,397.2662,397.5644,397.0449,397.0545,4669.0
2021-09-15 15:55:00,412.64,412.64,411.95,412.05,12268.0,396.9776,396.9776,396.3137,396.41,12268.0
2021-09-16 09:30:00,412.45,412.45,410.43,410.43,1684.0,396.7948,396.7948,394.8514,394.8514,1684.0
2021-09-16 09:35:00,409.94,411.38,409.94,411.38,200.0,394.38,395.7654,394.38,395.7654,200.0
2021-09-16 09:40:00,412.17,412.17,410.55,411.01,1616.0,396.5254,396.5254,394.9669,395.4094,1616.0
2021-09-16 09:45:00,411.17,411.71,410.88,411.71,1407.0,395.5634,396.0829,395.2844,396.0829,1407.0
2021-09-16 09:50:00,412.34,412.35,411.91,411.91,300.0,396.6889,396.6986,396.2753,396.2753,300.0
2021-09-16 09:55:00,411.81,412.77,411.76,412.46,1200.0,396.1791,397.1026,396.131,396.8044,1200.0
2021-09-16 10:00:00,412.32,412.39,410.31,410.31,2039.0,396.6697,396.737,394.736,394.736,2039.0
2021-09-16 10:05:00,410.58,411.73,410.58,411.73,400.0,394.9957,396.1021,394.9957,396.1021,400.0
2021-09-16 10:10:00,412.31,412.31,411.44,411.61,1200.0,396.6601,396.6601,395.8231,395.9867,1200.0
2021-09-16 10:15:00,411.41,411.41,410.82,410.82,400.0,395.7942,395.7942,395.2266,395.2266,400.0
2021-09-16 10:20:00,410.78,411.05,410.77,410.84,600.0,395.1882,395.4479,395.1785,395.2459,600.0
2021-09-16 10:25:00,410.69,410.69,410.42,410.67,800.0,395.1016,395.1016,394.8418,395.0823,800.0
2021-09-16 10:30:00,410.53,410.67,409.74,409.92,1995.0,394.9476,395.0823,394.1876,394.3608,1995.0
2021-09-16 10:35:00,410.28,410.28,409.27,409.39,1000.0,394.7071,394.7071,393.7355,393.8509,1000.0
2021-09-16 10:40:00,409.46,409.61,408.94,409.61,1201.0,393.9183,394.0626,393.418,394.0626,1201.0
2021-09-16 10:45:00,409.28,409.28,409.0,409.27,690.0,393.7451,393.7451,393.4757,393.7355,690.0
2021-09-16 10:50:00,409.06,409.06,408.95,408.95,408.0,393.5334,393.5334,393.4276,393.4276,408.0
2021-09-16 10:55:00,408.42,408.98,408.42,408.98,700.0,392.9177,393.4565,392.9177,393.4565,700.0
2021-09-16 11:00:00,409.02,409.02,408.84,408.9,702.0,393.495,393.495,393.3218,393.3795,702.0
2021-09-16 11:05:00,408.94,409.44,408.94,409.24,900.0,393.418,393.899,393.418,393.7066,900.0
2021-09-16 11:10:00,409.34,409.98,409.34,409.98,300.0,393.8028,394.4185,393.8028,394.4185,300.0
2021-09-16 11:15:00,409.47,409.47,409.47,409.47,100.0,393.9279,393.9279,393.9279,393.9279,100.0
2021-09-16 11:20:00,409.77,409.87,409.77,409.87,400.0,394.2165,394.3127,394.2165,394.3127,400.0
2021-09-16 11:25:00,410.06,410.09,410.06,410.09,200.0,394.4955,394.5243,394.4955,394.5243,200.0
2021-09-16 11:30:00,410.09,410.16,409.89,409.89,600.0,394.5243,394.5917,394.3319,394.3319,600.0
2021-09-16 11:35:00,409.63,409.66,409.63,409.66,200.0,394.0818,394.1107,394.0818,394.1107,200.0
2021-09-16 11:40:00,409.9,409.9,409.77,409.86,400.0,394.3416,394.3416,394.2165,394.3031,400.0
2021-09-16 11:45:00,409.73,409.83,409.6,409.74,721.0,394.178,394.2742,394.0529,394.1876,721.0
2021-09-16 11:50:00,410.0,410.01,409.87,409.95,493.0,394.4378,394.4474,394.3127,394.3897,493.0
2021-09-16 11:55:00,409.69,409.79,409.64,409.64,300.0,394.1395,394.2357,394.0914,394.0914,300.0
2021-09-16 12:00:00,409.6,409.6,409.5,409.5,200.0,394.0529,394.0529,393.9567,393.9567,200.0
2021-09-16 12:05:00,409.79,410.18,409.79,410.18,200.0,394.2357,394.6109,394.2357,394.6109,200.0
2021-09-16 12:10:00,410.02,410.31,409.86,410.31,700.0,394.457,394.736,394.3031,394.736,700.0
2021-09-16 12:15:00,410.32,410.5,410.32,410.5,500.0,394.7456,394.9188,394.7456,394.9188,500.0
2021-09-16 12:20:00,410.51,410.94,410.5,410.86,3053.0,394.9284,395.3421,394.9188,395.2651,3053.0
2021-09-16 12:25:00,410.78,411.5,410.78,411.5,2802.0,395.1882,395.8808,395.1882,395.8808,2802.0
2021-09-16 12:30:00,411.74,412.51,411.74,412.37,1301.0,396.1117,396.8525,396.1117,396.7178,1301.0
2021-09-16 12:35:00,412.29,412.3,412.03,412.04,1921.0,396.6408,396.6505,396.3907,396.4003,1921.0
2021-09-16 12:40:00,411.92,412.04,411.76,411.78,1100.0,396.2849,396.4003,396.131,396.1502,1100.0
2021-09-16 12:45:00,411.99,412.19,411.99,412.18,602.0,396.3522,396.5446,396.3522,396.535,602.0
2021-09-16 12:50:00,412.18,412.31,411.96,411.97,3229.0,396.535,396.6601,396.3234,396.333,3229.0
2021-09-16 12:55:00,411.97,412.19,411.88,411.89,1601.0,396.333,396.5446,396.2464,396.256,1601.0
2021-09-16 13:00:00,411.79,411.87,411.49,411.49,1000.0,396.1598,396.2368,395.8712,395.8712,1000.0
2021-09-16 13:05:00,411.36,411.41,411.36,411.41,500.0,395.7461,395.7942,395.7461,395.7942,500.0
2021-09-16 13:10:00,410.67,411.19,410.48,411.19,2800.0,395.0823,395.5826,394.8995,395.5826,2800.0
2021-09-16 13:15:00,411.03,411.16,411.03,411.16,533.0,395.4287,395.5537,395.4287,395.5537,533.0
2021-09-16 13:20:00,411.22,411.22,410.81,410.98,4206.0,395.6115,395.6115,395.217,395.3806,4206.0
2021-09-16 13:25:00,411.2,411.25,411.03,411.1,1501.0,395.5922,395.6403,395.4287,395.496,1501.0
2021-09-16 13:30:00,411.23,411.25,410.83,411.04,3080.0,395.6211,395.6403,395.2363,395.4383,3080.0
2021-09-16 13:35:00,411.03,411.05,410.92,411.03,1200.0,395.4287,395.4479,395.3228,395.4287,1200.0
2021-09-16 13:40:00,411.31,411.31,411.31,411.31,100.0,395.698,395.698,395.698,395.698,100.0
2021-09-16 13:45:00,411.03,411.12,410.84,411.11,2102.0,395.4287,395.5153,395.2459,395.5056,2102.0
2021-09-16 13:50:00,410.86,411.53,410.86,411.4,800.0,395.2651,395.9097,395.2651,395.7846,800.0
2021-09-16 13:55:00,411.18,411.57,411.18,411.57,2156.0,395.573,395.9482,395.573,395.9482,2156.0
2021-09-16 14:00:00,411.32,411.44,411.04,411.04,491.0,395.7077,395.8231,395.4383,395.4383,491.0
2021-09-16 14:05:00,411.05,411.05,410.5,410.68,2397.0,395.4479,395.4479,394.9188,395.092,2397.0
2021-09-16 14:10:00,410.84,410.89,410.5,410.5,1036.0,395.2459,395.294,394.9188,394.9188,1036.0
2021-09-16 14:15:00,410.55,410.7,410.3,410.3,1200.0,394.9669,395.1112,394.7264,394.7264,1200.0
2021-09-16 14:20:00,410.19,410.35,410.15,410.15,700.0,394.6206,394.7745,394.5821,394.5821,700.0
2021-09-16 14:25:00,409.93,409.93,409.38,409.79,3468.0,394.3704,394.3704,393.8413,394.2357,3468.0
2021-09-16 14:30:00,409.94,410.19,409.94,410.18,800.0,394.38,394.6206,394.38,394.6109,800.0
2021-09-16 14:35:00,410.13,410.18,409.75,409.82,1718.0,394.5628,394.6109,394.1973,394.2646,1718.0
2021-09-16 14:40:00,409.83,409.86,409.31,409.32,900.0,394.2742,394.3031,393.774,393.7836,900.0
2021-09-16 14:45:00,409.27,409.5,409.19,409.5,400.0,393.7355,393.9567,393.6585,393.9567,400.0
2021-09-16 14:50:00,409.27,409.89,409.27,409.81,2052.0,393.7355,394.3319,393.7355,394.255,2052.0
2021-09-16 14:55:00,409.96,410.07,409.96,410.07,300.0,394.3993,394.5051,394.3993,394.5051,300.0
2021-09-16 15:00:00,410.05,410.05,409.99,410.05,400.0,394.4859,394.4859,394.4281,394.4859,400.0
2021-09-16 15:05:00,410.02,410.78,409.99,410.78,1666.0,394.457,395.1882,394.4281,395.1882,1666.0
2021-09-16 15:10:00,410.84,410.9,410.63,410.64,706.0,395.2459,395.3036,395.0439,395.0535,706.0
2021-09-16 15:15:00,410.58,410.58,410.5,410.5,200.0,394.9957,394.9957,394.9188,394.9188,200.0
2021-09-16 15:20:00,410.55,410.77,410.55,410.63,1100.0,394.9669,395.1785,394.9669,395.0439,1100.0
2021-09-16 15:25:00,410.17,410.33,409.99,410.02,1400.0,394.6013,394.7552,394.4281,394.457,1400.0
2021-09-16 15:30:00,410.09,410.3,409.91,409.91,3019.0,394.5243,394.7264,394.3512,394.3512,3019.0
2021-09-16 15:35:00,410.02,410.23,409.93,410.23,1100.0,394.457,394.659,394.3704,394.659,1100.0
2021-09-16 15:40:00,410.37,410.4,409.84,409.91,2400.0,394.7937,394.8226,394.2838,394.3512,2400.0
2021-09-16 15:45:00,409.86,409.93,409.0,409.0,2592.0,394.3031,394.3704,393.4757,393.4757,2592.0
2021-09-16 15:50:00,409.1,409.23,408.9,409.17,6045.0,393.5719,393.697,393.3795,393.6393,6045.0
2021-09-16 15:55:00,409.11,409.54,408.83,408.86,9358.0,393.5815,393.9952,393.3122,393.341,9358.0
2021-09-17 09:30:00,406.52,407.09,404.51,406.08,44885.0,391.0899,391.6382,389.1561,390.6666,44885.0
2021-09-17 09:35:00,406.13,406.23,406.04,406.23,300.0,390.7147,390.8109,390.6281,390.8109,300.0
2021-09-17 09:40:00,405.47,406.04,405.15,406.04,700.0,390.0797,390.6281,389.7719,390.6281,700.0
2021-09-17 09:45:00,406.39,406.39,406.0,406.0,500.0,390.9648,390.9648,390.5896,390.5896,500.0
2021-09-17 09:50:00,405.58,405.58,404.55,404.55,595.0,390.1855,390.1855,389.1946,389.1946,595.0
2021-09-17 09:55:00,404.52,404.76,404.49,404.51,894.0,389.1658,389.3967,389.1369,389.1561,894.0
2021-09-17 10:00:00,405.64,405.64,405.64,405.64,100.0,390.2433,390.2433,390.2433,390.2433,100.0
2021-09-17 10:05:00,404.42,404.84,404.42,404.84,700.0,389.0696,389.4736,389.0696,389.4736,700.0
2021-09-17 10:10:00,405.17,405.17,404.47,404.47,900.0,389.7911,389.7911,389.1177,389.1177,900.0
2021-09-17 10:15:00,404.47,404.47,404.47,404.47,0.0,389.1177,389.1177,389.1177,389.1177,0.0
2021-09-17 10:20:00,404.75,404.95,404.75,404.95,200.0,389.387,389.5794,389.387,389.5794,200.0
2021-09-17 10:25:00,404.7,404.87,404.32,404.87,734.0,389.3389,389.5025,388.9734,389.5025,734.0
2021-09-17 10:30:00,404.61,404.77,404.48,404.71,701.0,389.2523,389.4063,389.1273,389.3486,701.0
2021-09-17 10:35:00,404.62,404.91,404.47,404.91,400.0,389.262,389.541,389.1177,389.541,400.0
2021-09-17 10:40:00,405.05,405.14,404.92,405.14,300.0,389.6756,389.7622,389.5506,389.7622,300.0
2021-09-17 10:45:00,405.05,405.05,405.05,405.05,100.0,389.6756,389.6756,389.6756,389.6756,100.0
2021-09-17 10:50:00,405.22,405.22,405.19,405.19,200.0,389.8392,389.8392,389.8103,389.8103,200.0
2021-09-17 10:55:00,405.49,405.62,405.41,405.62,2539.0,390.0989,390.224,390.022,390.224,2539.0
2021-09-17 11:00:00,405.76,405.76,405.63,405.64,400.0,390.3587,390.3587,390.2336,390.2433,400.0
2021-09-17 11:05:00,405.75,405.87,405.67,405.87,400.0,390.3491,390.4645,390.2721,390.4645,400.0
2021-09-17 11:10:00,405.88,406.44,405.88,406.44,1100.0,390.4741,391.0129,390.4741,391.0129,1100.0
2021-09-17 11:15:00,406.82,406.82,406.1,406.11,1080.0,391.3785,391.3785,390.6858,390.6954,1080.0
2021-09-17 11:20:00,405.79,406.02,405.66,406.02,810.0,390.3876,390.6088,390.2625,390.6088,810.0
2021-09-17 11:25:00,406.08,406.25,405.77,405.99,2405.0,390.6666,390.8301,390.3683,390.58,2405.0
2021-09-17 11:30:00,405.58,405.58,405.01,405.18,317.0,390.1855,390.1855,389.6372,389.8007,317.0
2021-09-17 11:35:00,404.52,404.74,404.27,404.74,600.0,389.1658,389.3774,388.9253,389.3774,600.0
2021-09-17 11:40:00,405.0,405.0,404.97,404.98,600.0,389.6275,389.6275,389.5987,389.6083,600.0
2021-09-17 11:45:00,405.45,405.61,405.29,405.61,500.0,390.0605,390.2144,389.9065,390.2144,500.0
2021-09-17 11:50:00,405.34,405.67,405.34,405.67,1000.0,389.9546,390.2721,389.9546,390.2721,1000.0
2021-09-17 11:55:00,405.88,406.66,405.88,406.66,1715.0,390.4741,391.2245,390.4741,391.2245,1715.0
2021-09-17 12:00:00,406.53,406.53,406.04,406.04,599.0,391.0995,391.0995,390.6281,390.6281,599.0
2021-09-17 12:05:00,405.79,405.79,405.79,405.79,200.0,390.3876,390.3876,390.3876,390.3876,200.0
2021-09-17 12:10:00,405.53,405.67,405.33,405.43,1000.0,390.1374,390.2721,389.945,390.0412,1000.0
2021-09-17 12:15:00,405.43,405.43,405.43,405.43,0.0,390.0412,390.0412,390.0412,390.0412,0.0
2021-09-17 12:20:00,405.12,405.36,405.1,405.36,505.0,389.743,389.9739,389.7238,389.9739,505.0
2021-09-17 12:25:00,405.19,405.19,405.1,405.1,304.0,389.8103,389.8103,389.7238,389.7238,304.0
2021-09-17 12:30:00,405.41,405.44,405.23,405.24,912.0,390.022,390.0508,389.8488,389.8584,912.0
2021-09-17 12:35:00,405.24,405.53,405.23,405.53,200.0,389.8584,390.1374,389.8488,390.1374,200.0
2021-09-17 12:40:00,405.34,405.37,405.34,405.37,200.0,389.9546,389.9835,389.9546,389.9835,200.0
2021-09-17 12:45:00,405.41,405.44,405.31,405.31,500.0,390.022,390.0508,389.9258,389.9258,500.0
2021-09-17 12:50:00,405.42,405.62,405.42,405.53,600.0,390.0316,390.224,390.0316,390.1374,600.0
2021-09-17 12:55:00,405.52,405.77,405.52,405.77,411.0,390.1278,390.3683,390.1278,390.3683,411.0
2021-09-17 13:00:00,405.47,405.5,405.47,405.5,200.0,390.0797,390.1086,390.0797,390.1086,200.0
2021-09-17 13:05:00,405.41,405.41,405.14,405.14,703.0,390.022,390.022,389.7622,389.7622,703.0
2021-09-17 13:10:00,405.07,405.11,405.07,405.11,218.0,389.6949,389.7334,389.6949,389.7334,218.0
2021-09-17 13:15:00,404.68,404.72,404.63,404.71,614.0,389.3197,389.3582,389.2716,389.3486,614.0
2021-09-17 13:20:00,404.58,404.58,404.54,404.57,300.0,389.2235,389.2235,389.185,389.2139,300.0
2021-09-17 13:25:00,404.94,405.2,404.94,405.2,200.0,389.5698,389.82,389.5698,389.82,200.0
2021-09-17 13:30:00,404.92,404.92,404.92,404.92,100.0,389.5506,389.5506,389.5506,389.5506,100.0
2021-09-17 13:35:00,404.95,404.95,404.86,404.93,615.0,389.5794,389.5794,389.4929,389.5602,615.0
2021-09-17 13:40:00,404.92,404.92,404.92,404.92,200.0,389.5506,389.5506,389.5506,389.5506,200.0
2021-09-17 13:45:00,404.76,404.89,404.61,404.61,661.0,389.3967,389.5217,389.2523,389.2523,661.0
2021-09-17 13:50:00,404.44,404.45,404.19,404.37,502.0,389.0888,389.0984,388.8483,389.0215,502.0
2021-09-17 13:55:00,404.37,404.5,404.37,404.41,300.0,389.0215,389.1465,389.0215,389.0599,300.0
2021-09-17 14:00:00,404.38,404.4,404.15,404.4,581.0,389.0311,389.0503,388.8098,389.0503,581.0
2021-09-17 14:05:00,404.72,404.74,404.71,404.74,200.0,389.3582,389.3774,389.3486,389.3774,200.0
2021-09-17 14:10:00,404.99,405.1,404.99,405.1,200.0,389.6179,389.7238,389.6179,389.7238,200.0
2021-09-17 14:15:00,404.63,405.13,404.61,405.0,1865.0,389.2716,389.7526,389.2523,389.6275,1865.0
2021-09-17 14:20:00,404.97,405.14,404.89,404.9,500.0,389.5987,389.7622,389.5217,389.5313,500.0
2021-09-17 14:25:00,404.91,404.91,404.7,404.7,400.0,389.541,389.541,389.3389,389.3389,400.0
2021-09-17 14:30:00,404.67,404.67,404.61,404.61,200.0,389.3101,389.3101,389.2523,389.2523,200.0
2021-09-17 14:35:00,404.4,404.5,404.38,404.44,601.0,389.0503,389.1465,389.0311,389.0888,601.0
2021-09-17 14:40:00,404.55,404.78,404.34,404.73,700.0,389.1946,389.4159,388.9926,389.3678,700.0
2021-09-17 14:45:00,404.77,404.93,404.52,404.78,1401.0,389.4063,389.5602,389.1658,389.4159,1401.0
2021-09-17 14:50:00,404.83,404.83,404.62,404.62,620.0,389.464,389.464,389.262,389.262,620.0
2021-09-17 14:55:00,404.43,404.9,404.43,404.71,1339.0,389.0792,389.5313,389.0792,389.3486,1339.0
2021-09-17 15:00:00,404.49,405.02,404.48,405.02,400.0,389.1369,389.6468,389.1273,389.6468,400.0
2021-09-17 15:05:00,404.91,404.91,404.44,404.44,1247.0,389.541,389.541,389.0888,389.0888,1247.0
2021-09-17 15:10:00,404.43,404.43,404.3,404.3,200.0,389.0792,389.0792,388.9541,388.9541,200.0
2021-09-17 15:15:00,404.44,404.69,404.44,404.57,1147.0,389.0888,389.3293,389.0888,389.2139,1147.0
2021-09-17 15:20:00,404.45,404.82,404.44,404.57,3004.0,389.0984,389.4544,389.0888,389.2139,3004.0
2021-09-17 15:25:00,404.62,404.62,403.7,403.76,5742.0,389.262,389.262,388.3769,388.4346,5742.0
2021-09-17 15:30:00,403.92,404.02,403.52,403.59,1401.0,388.5885,388.6847,388.2037,388.2711,1401.0
2021-09-17 15:35:00,403.71,403.71,403.31,403.64,811.0,388.3865,388.3865,388.0017,388.3192,811.0
2021-09-17 15:40:00,403.94,404.85,403.94,404.85,1139.0,388.6078,389.4832,388.6078,389.4832,1139.0
2021-09-17 15:45:00,404.57,404.57,403.25,403.25,2500.0,389.2139,389.2139,387.944,387.944,2500.0
2021-09-17 15:50:00,403.24,403.49,402.09,402.35,15849.0,387.9344,388.1749,386.828,387.0781,15849.0
2021-09-17 15:55:00,402.22,403.29,402.01,402.49,29492.0,386.9531,387.9825,386.751,387.2128,29492.0
2021-09-20 09:30:00,397.25,399.7,396.18,399.7,7855.0,382.1717,384.5287,381.1423,384.5287,7855.0
2021-09-20 09:35:00,398.8,400.08,398.18,400.08,2070.0,383.6629,384.8943,383.0664,384.8943,2070.0
2021-09-20 09:40:00,401.16,401.82,401.07,401.81,1300.0,385.9333,386.5682,385.8467,386.5586,1300.0
2021-09-20 09:45:00,401.69,403.56,401.69,403.02,2370.0,386.4432,388.2422,386.4432,387.7227,2370.0
2021-09-20 09:50:00,402.64,402.7,402.46,402.69,600.0,387.3571,387.4148,387.184,387.4052,600.0
2021-09-20 09:55:00,403.14,403.44,403.01,403.01,735.0,387.8381,388.1268,387.7131,387.7131,735.0
2021-09-20 10:00:00,402.44,402.67,401.86,401.86,752.0,387.1647,387.386,386.6067,386.6067,752.0
2021-09-20 10:05:00,401.31,403.22,401.31,402.75,1300.0,386.0776,387.9151,386.0776,387.4629,1300.0
2021-09-20 10:10:00,402.75,402.95,401.19,401.19,1400.0,387.4629,387.6554,385.9622,385.9622,1400.0
2021-09-20 10:15:00,401.02,401.02,400.3,400.58,923.0,385.7986,385.7986,385.1059,385.3753,923.0
2021-09-20 10:20:00,400.58,400.58,400.58,400.58,0.0,385.3753,385.3753,385.3753,385.3753,0.0
2021-09-20 10:25:00,401.24,401.24,400.15,400.18,5998.0,386.0103,386.0103,384.9616,384.9905,5998.0
2021-09-20 10:30:00,399.97,400.75,399.97,400.4,1672.0,384.7885,385.5389,384.7885,385.2021,1672.0
2021-09-20 10:35:00,400.41,402.02,400.41,402.02,1000.0,385.2118,386.7607,385.2118,386.7607,1000.0
2021-09-20 10:40:00,402.19,402.78,401.97,402.78,3800.0,386.9242,387.4918,386.7126,387.4918,3800.0
2021-09-20 10:45:00,402.78,402.93,402.3,402.63,980.0,387.4918,387.6361,387.03,387.3475,980.0
2021-09-20 10:50:00,402.19,402.42,402.1,402.38,1311.0,386.9242,387.1455,386.8376,387.107,1311.0
2021-09-20 10:55:00,403.0,403.2,402.59,402.59,1400.0,387.7035,387.8959,387.309,387.309,1400.0
2021-09-20 11:00:00,402.67,402.83,402.67,402.82,1008.0,387.386,387.5399,387.386,387.5303,1008.0
2021-09-20 11:05:00,402.53,402.71,402.52,402.52,300.0,387.2513,387.4245,387.2417,387.2417,300.0
2021-09-20 11:10:00,402.1,402.34,401.76,402.28,1336.0,386.8376,387.0685,386.5105,387.0108,1336.0
2021-09-20 11:15:00,402.56,402.56,402.08,402.08,400.0,387.2802,387.2802,386.8184,386.8184,400.0
2021-09-20 11:20:00,402.53,402.53,402.08,402.08,600.0,387.2513,387.2513,386.8184,386.8184,600.0
2021-09-20 11:25:00,402.26,402.37,401.98,402.37,1791.0,386.9915,387.0974,386.7222,387.0974,1791.0
2021-09-20 11:30:00,402.35,402.35,401.3,401.3,900.0,387.0781,387.0781,386.068,386.068,900.0
2021-09-20 11:35:00,401.58,401.62,401.46,401.46,425.0,386.3374,386.3758,386.2219,386.2219,425.0
2021-09-20 11:40:00,401.38,401.38,401.1,401.14,361.0,386.145,386.145,385.8756,385.9141,361.0
2021-09-20 11:45:00,400.86,401.0,400.86,401.0,300.0,385.6447,385.7794,385.6447,385.7794,300.0
2021-09-20 11:50:00,400.91,401.08,400.72,400.79,600.0,385.6928,385.8563,385.51,385.5773,600.0
2021-09-20 11:55:00,400.53,400.53,400.46,400.46,200.0,385.3272,385.3272,385.2599,385.2599,200.0
2021-09-20 12:00:00,400.06,400.06,399.49,399.8,1430.0,384.8751,384.8751,384.3267,384.6249,1430.0
2021-09-20 12:05:00,399.34,399.34,399.08,399.08,500.0,384.1824,384.1824,383.9323,383.9323,500.0
2021-09-20 12:10:00,399.25,399.89,399.21,399.88,800.0,384.0958,384.7115,384.0573,384.7019,800.0
2021-09-20 12:15:00,399.88,400.12,399.88,399.93,1194.0,384.7019,384.9328,384.7019,384.75,1194.0
2021-09-20 12:20:00,400.09,400.09,399.65,399.69,800.0,384.9039,384.9039,384.4806,384.5191,800.0
2021-09-20 12:25:00,399.82,401.18,399.82,401.12,2825.0,384.6442,385.9525,384.6442,385.8948,2825.0
2021-09-20 12:30:00,400.63,400.87,400.21,400.71,1144.0,385.4234,385.6543,385.0194,385.5004,1144.0
2021-09-20 12:35:00,400.66,401.51,400.66,401.51,3862.0,385.4523,386.27,385.4523,386.27,3862.0
2021-09-20 12:40:00,401.83,401.83,401.11,401.11,1156.0,386.5779,386.5779,385.8852,385.8852,1156.0
2021-09-20 12:45:00,401.21,401.56,401.2,401.48,1581.0,385.9814,386.3181,385.9718,386.2412,1581.0
2021-09-20 12:50:00,401.37,401.87,401.33,401.87,2900.0,386.1353,386.6164,386.0968,386.6164,2900.0
2021-09-20 12:55:00,401.77,401.99,401.57,401.57,1023.0,386.5201,386.7318,386.3277,386.3277,1023.0
2021-09-20 13:00:00,401.01,401.09,400.59,400.59,547.0,385.789,385.866,385.3849,385.3849,547.0
2021-09-20 13:05:00,399.95,400.25,399.95,400.25,374.0,384.7692,385.0578,384.7692,385.0578,374.0
2021-09-20 13:10:00,400.89,401.1,400.62,401.1,562.0,385.6735,385.8756,385.4138,385.8756,562.0
2021-09-20 13:15:00,401.03,401.03,401.03,401.03,200.0,385.8082,385.8082,385.8082,385.8082,200.0
2021-09-20 13:20:00,401.27,401.27,401.2,401.2,200.0,386.0391,386.0391,385.9718,385.9718,200.0
2021-09-20 13:25:00,401.34,401.41,401.17,401.17,914.0,386.1065,386.1738,385.9429,385.9429,914.0
2021-09-20 13:30:00,401.33,401.33,400.63,400.63,600.0,386.0968,386.0968,385.4234,385.4234,600.0
2021-09-20 13:35:00,401.33,401.6,401.33,401.6,501.0,386.0968,386.3566,386.0968,386.3566,501.0
2021-09-20 13:40:00,401.67,402.06,401.5,401.74,600.0,386.4239,386.7991,386.2604,386.4913,600.0
2021-09-20 13:45:00,401.5,402.13,401.5,402.13,400.0,386.2604,386.8665,386.2604,386.8665,400.0
2021-09-20 13:50:00,402.16,402.29,402.09,402.25,1281.0,386.8953,387.0204,386.828,386.9819,1281.0
2021-09-20 13:55:00,401.83,401.84,401.83,401.84,202.0,386.5779,386.5875,386.5779,386.5875,202.0
2021-09-20 14:00:00,402.08,402.08,401.67,401.67,300.0,386.8184,386.8184,386.4239,386.4239,300.0
2021-09-20 14:05:00,401.58,401.65,400.95,400.95,1650.0,386.3374,386.4047,385.7313,385.7313,1650.0
2021-09-20 14:10:00,400.98,400.98,400.6,400.6,300.0,385.7601,385.7601,385.3946,385.3946,300.0
2021-09-20 14:15:00,400.65,400.65,400.65,400.65,100.0,385.4427,385.4427,385.4427,385.4427,100.0
2021-09-20 14:20:00,400.56,400.56,399.91,399.91,875.0,385.3561,385.3561,384.7307,384.7307,875.0
2021-09-20 14:25:00,400.28,400.47,400.28,400.47,500.0,385.0867,385.2695,385.0867,385.2695,500.0
2021-09-20 14:30:00,400.24,400.45,400.14,400.23,700.0,385.0482,385.2502,384.952,385.0386,700.0
2021-09-20 14:35:00,400.04,400.15,399.56,399.99,2615.0,384.8558,384.9616,384.394,384.8077,2615.0
2021-09-20 14:40:00,400.36,400.36,400.0,400.29,1007.0,385.1637,385.1637,384.8173,385.0963,1007.0
2021-09-20 14:45:00,400.11,400.66,400.11,400.66,701.0,384.9232,385.4523,384.9232,385.4523,701.0
2021-09-20 14:50:00,400.5,400.76,400.32,400.32,1105.0,385.2984,385.5485,385.1252,385.1252,1105.0
2021-09-20 14:55:00,400.35,401.15,400.06,400.73,915.0,385.154,385.9237,384.8751,385.5196,915.0
2021-09-20 15:00:00,400.52,400.82,400.52,400.69,905.0,385.3176,385.6062,385.3176,385.4811,905.0
2021-09-20 15:05:00,400.64,400.64,400.1,400.1,400.0,385.433,385.433,384.9135,384.9135,400.0
2021-09-20 15:10:00,400.28,400.28,399.77,399.86,803.0,385.0867,385.0867,384.5961,384.6826,803.0
2021-09-20 15:15:00,399.79,399.9,399.66,399.66,300.0,384.6153,384.7211,384.4902,384.4902,300.0
2021-09-20 15:20:00,400.57,401.04,400.39,401.04,2211.0,385.3657,385.8179,385.1925,385.8179,2211.0
2021-09-20 15:25:00,400.92,401.44,400.92,401.34,401.0,385.7024,386.2027,385.7024,386.1065,401.0
2021-09-20 15:30:00,401.42,402.02,401.42,402.02,600.0,386.1834,386.7607,386.1834,386.7607,600.0
2021-09-20 15:35:00,402.18,402.86,402.18,402.62,2000.0,386.9146,387.5688,386.9146,387.3379,2000.0
2021-09-20 15:40:00,402.64,403.38,402.64,403.24,2000.0,387.3571,388.069,387.3571,387.9344,2000.0
2021-09-20 15:45:00,403.38,403.8,403.16,403.26,3750.0,388.069,388.4731,387.8574,387.9536,3750.0
2021-09-20 15:50:00,403.47,403.89,403.33,403.89,2503.0,388.1556,388.5597,388.0209,388.5597,2503.0
2021-09-20 15:55:00,403.69,404.88,403.56,404.12,20727.0,388.3673,389.5121,388.2422,388.7809,20727.0
2021-09-21 09:30:00,404.68,405.45,403.95,403.95,2451.0,389.3197,390.0605,388.6174,388.6174,2451.0
2021-09-21 09:35:00,403.76,404.36,403.23,404.36,623.0,388.4346,389.0118,387.9247,389.0118,623.0
2021-09-21 09:40:00,404.35,404.94,404.11,404.94,2326.0,389.0022,389.5698,388.7713,389.5698,2326.0
2021-09-21 09:45:00,405.31,406.64,405.3,406.5,1220.0,389.9258,391.2053,389.9162,391.0706,1220.0
2021-09-21 09:50:00,406.31,406.31,404.83,405.0,3098.0,390.8878,390.8878,389.464,389.6275,3098.0
2021-09-21 09:55:00,404.98,405.66,404.64,404.99,1010.0,389.6083,390.2625,389.2812,389.6179,1010.0
2021-09-21 10:00:00,405.22,405.73,405.07,405.68,480.0,389.8392,390.3298,389.6949,390.2817,480.0
2021-09-21 10:05:00,406.11,406.11,404.54,404.55,1501.0,390.6954,390.6954,389.185,389.1946,1501.0
2021-09-21 10:10:00,403.84,403.84,403.84,403.84,100.0,388.5116,388.5116,388.5116,388.5116,100.0
2021-09-21 10:15:00,403.85,404.18,403.53,403.54,1930.0,388.5212,388.8387,388.2133,388.223,1930.0
2021-09-21 10:20:00,403.21,403.47,402.28,402.62,1750.0,387.9055,388.1556,387.0108,387.3379,1750.0
2021-09-21 10:25:00,402.51,403.32,402.51,403.14,1229.0,387.2321,388.0113,387.2321,387.8381,1229.0
2021-09-21 10:30:00,403.14,403.27,402.74,402.94,1350.0,387.8381,387.9632,387.4533,387.6457,1350.0
2021-09-21 10:35:00,402.88,402.88,402.17,402.47,2417.0,387.588,387.588,386.905,387.1936,2417.0
2021-09-21 10:40:00,402.69,402.98,401.77,402.98,2304.0,387.4052,387.6842,386.5201,387.6842,2304.0
2021-09-21 10:45:00,402.23,402.44,401.75,402.08,1400.0,386.9627,387.1647,386.5009,386.8184,1400.0
2021-09-21 10:50:00,401.84,401.95,401.84,401.94,1356.0,386.5875,386.6933,386.5875,386.6837,1356.0
2021-09-21 10:55:00,402.3,403.17,402.22,403.17,1100.0,387.03,387.867,386.9531,387.867,1100.0
2021-09-21 11:00:00,402.65,403.35,402.28,403.35,1309.0,387.3667,388.0402,387.0108,388.0402,1309.0
2021-09-21 11:05:00,403.5,404.36,403.5,404.36,201.0,388.1845,389.0118,388.1845,389.0118,201.0
2021-09-21 11:10:00,404.04,404.04,403.35,403.35,1700.0,388.704,388.704,388.0402,388.0402,1700.0
2021-09-21 11:15:00,403.35,403.35,402.68,402.69,485.0,388.0402,388.0402,387.3956,387.4052,485.0
2021-09-21 11:20:00,402.69,402.69,402.69,402.69,0.0,387.4052,387.4052,387.4052,387.4052,0.0
2021-09-21 11:25:00,402.14,402.59,401.75,401.82,2128.0,386.8761,387.309,386.5009,386.5682,2128.0
2021-09-21 11:30:00,402.52,403.23,402.52,403.23,200.0,387.2417,387.9247,387.2417,387.9247,200.0
2021-09-21 11:35:00,403.23,403.23,403.23,403.23,0.0,387.9247,387.9247,387.9247,387.9247,0.0
2021-09-21 11:40:00,403.44,403.74,403.44,403.74,600.0,388.1268,388.4154,388.1268,388.4154,600.0
2021-09-21 11:45:00,403.69,403.88,403.07,403.07,1000.0,388.3673,388.5501,387.7708,387.7708,1000.0
2021-09-21 11:50:00,402.8,402.81,402.8,402.8,100.0,387.5111,387.5207,387.5111,387.5111,100.0
2021-09-21 11:55:00,403.17,403.17,402.84,403.03,1100.0,387.867,387.867,387.5495,387.7323,1100.0
2021-09-21 12:00:00,403.06,403.76,403.06,403.55,1214.0,387.7612,388.4346,387.7612,388.2326,1214.0
2021-09-21 12:05:00,403.61,403.83,403.61,403.83,200.0,388.2903,388.502,388.2903,388.502,200.0
2021-09-21 12:10:00,404.24,404.39,404.24,404.39,200.0,388.8964,389.0407,388.8964,389.0407,200.0
2021-09-21 12:15:00,404.48,404.6,404.25,404.6,1547.0,389.1273,389.2427,388.906,389.2427,1547.0
2021-09-21 12:20:00,404.47,404.47,404.36,404.37,409.0,389.1177,389.1177,389.0118,389.0215,409.0
2021-09-21 12:25:00,404.19,404.19,403.99,403.99,500.0,388.8483,388.8483,388.6559,388.6559,500.0
2021-09-21 12:30:00,404.13,404.35,404.03,404.35,500.0,388.7906,389.0022,388.6944,389.0022,500.0
2021-09-21 12:35:00,404.1,404.1,403.82,403.97,533.0,388.7617,388.7617,388.4923,388.6366,533.0
2021-09-21 12:40:00,403.97,403.97,403.97,403.97,0.0,388.6366,388.6366,388.6366,388.6366,0.0
2021-09-21 12:45:00,403.56,403.56,403.56,403.56,100.0,388.2422,388.2422,388.2422,388.2422,100.0
2021-09-21 12:50:00,403.57,403.57,402.8,403.04,1586.0,388.2518,388.2518,387.5111,387.7419,1586.0
2021-09-21 12:55:00,403.16,403.28,402.91,403.19,800.0,387.8574,387.9728,387.6169,387.8862,800.0
2021-09-21 13:00:00,403.18,403.18,402.46,402.46,200.0,387.8766,387.8766,387.184,387.184,200.0
2021-09-21 13:05:00,402.74,402.94,402.62,402.72,1007.0,387.4533,387.6457,387.3379,387.4341,1007.0
2021-09-21 13:10:00,402.72,402.72,402.72,402.72,0.0,387.4341,387.4341,387.4341,387.4341,0.0
2021-09-21 13:15:00,402.72,402.72,402.72,402.72,0.0,387.4341,387.4341,387.4341,387.4341,0.0
2021-09-21 13:20:00,402.87,402.87,402.57,402.57,500.0,387.5784,387.5784,387.2898,387.2898,500.0
2021-09-21 13:25:00,401.87,402.17,401.86,401.86,400.0,386.6164,386.905,386.6067,386.6067,400.0
2021-09-21 13:30:00,401.65,401.65,401.65,401.65,112.0,386.4047,386.4047,386.4047,386.4047,112.0
2021-09-21 13:35:00,401.58,401.58,400.96,401.44,626.0,386.3374,386.3374,385.7409,386.2027,626.0
2021-09-21 13:40:00,401.52,401.65,401.2,401.2,670.0,386.2796,386.4047,385.9718,385.9718,670.0
2021-09-21 13:45:00,401.2,401.2,401.2,401.2,0.0,385.9718,385.9718,385.9718,385.9718,0.0
2021-09-21 13:50:00,401.35,401.8,401.07,401.07,913.0,386.1161,386.549,385.8467,385.8467,913.0
2021-09-21 13:55:00,401.21,401.21,401.2,401.2,300.0,385.9814,385.9814,385.9718,385.9718,300.0
2021-09-21 14:00:00,401.22,401.44,401.22,401.43,300.0,385.991,386.2027,385.991,386.1931,300.0
2021-09-21 14:05:00,401.62,402.05,401.62,402.05,200.0,386.3758,386.7895,386.3758,386.7895,200.0
2021-09-21 14:10:00,401.99,402.16,401.75,402.16,700.0,386.7318,386.8953,386.5009,386.8953,700.0
2021-09-21 14:15:00,401.95,402.26,401.73,401.73,6736.0,386.6933,386.9915,386.4817,386.4817,6736.0
2021-09-21 14:20:00,401.67,401.67,401.55,401.55,699.0,386.4239,386.4239,386.3085,386.3085,699.0
2021-09-21 14:25:00,401.26,401.26,400.98,400.98,200.0,386.0295,386.0295,385.7601,385.7601,200.0
2021-09-21 14:30:00,401.2,401.2,401.2,401.2,100.0,385.9718,385.9718,385.9718,385.9718,100.0
2021-09-21 14:35:00,401.06,401.22,401.06,401.22,311.0,385.8371,385.991,385.8371,385.991,311.0
2021-09-21 14:40:00,401.4,401.42,401.4,401.42,200.0,386.1642,386.1834,386.1642,386.1834,200.0
2021-09-21 14:45:00,401.3,401.54,401.28,401.54,707.0,386.068,386.2989,386.0487,386.2989,707.0
2021-09-21 14:50:00,402.01,402.49,401.94,402.2,1119.0,386.751,387.2128,386.6837,386.9338,1119.0
2021-09-21 14:55:00,401.57,401.95,401.53,401.53,700.0,386.3277,386.6933,386.2893,386.2893,700.0
2021-09-21 15:00:00,401.53,401.53,401.53,401.53,0.0,386.2893,386.2893,386.2893,386.2893,0.0
2021-09-21 15:05:00,401.48,401.48,401.35,401.35,500.0,386.2412,386.2412,386.1161,386.1161,500.0
2021-09-21 15:10:00,401.35,401.72,401.34,401.72,300.0,386.1161,386.472,386.1065,386.472,300.0
2021-09-21 15:15:00,401.9,402.24,401.9,401.9,500.0,386.6452,386.9723,386.6452,386.6452,500.0
2021-09-21 15:20:00,402.18,402.18,402.18,402.18,100.0,386.9146,386.9146,386.9146,386.9146,100.0
2021-09-21 15:25:00,402.48,402.5,402.29,402.33,812.0,387.2032,387.2224,387.0204,387.0589,812.0
2021-09-21 15:30:00,402.67,403.08,402.59,403.08,600.0,387.386,387.7804,387.309,387.7804,600.0
2021-09-21 15:35:00,402.85,403.38,402.85,403.25,500.0,387.5592,388.069,387.5592,387.944,500.0
2021-09-21 15:40:00,403.03,403.18,402.69,403.08,1398.0,387.7323,387.8766,387.4052,387.7804,1398.0
2021-09-21 15:45:00,402.79,402.79,402.2,402.24,1400.0,387.5014,387.5014,386.9338,386.9723,1400.0
2021-09-21 15:50:00,402.22,402.46,401.99,402.12,1950.0,386.9531,387.184,386.7318,386.8569,1950.0
2021-09-21 15:55:00,401.88,402.1,401.22,401.3,8444.0,386.626,386.8376,385.991,386.068,8444.0
2021-09-22 09:30:00,403.73,403.73,403.73,403.73,2179.0,388.4058,388.4058,388.4058,388.4058,2179.0
2021-09-22 09:35:00,402.36,402.36,402.36,402.36,100.0,387.0878,387.0878,387.0878,387.0878,100.0
2021-09-22 09:40:00,402.38,402.54,402.38,402.54,401.0,387.107,387.2609,387.107,387.2609,401.0
2021-09-22 09:45:00,403.26,403.26,402.68,402.68,596.0,387.9536,387.9536,387.3956,387.3956,596.0
2021-09-22 09:50:00,402.57,402.57,402.36,402.44,1169.0,387.2898,387.2898,387.0878,387.1647,1169.0
2021-09-22 09:55:00,403.02,403.61,403.02,403.61,406.0,387.7227,388.2903,387.7227,388.2903,406.0
2021-09-22 10:00:00,403.94,404.3,403.9,403.9,499.0,388.6078,388.9541,388.5693,388.5693,499.0
2021-09-22 10:05:00,404.45,404.45,404.29,404.3,300.0,389.0984,389.0984,388.9445,388.9541,300.0
2021-09-22 10:10:00,403.92,403.92,403.81,403.81,425.0,388.5885,388.5885,388.4827,388.4827,425.0
2021-09-22 10:15:00,403.43,403.48,403.24,403.35,400.0,388.1171,388.1652,387.9344,388.0402,400.0
2021-09-22 10:20:00,403.5,403.75,403.11,403.12,2401.0,388.1845,388.425,387.8093,387.8189,2401.0
2021-09-22 10:25:00,403.31,403.39,403.16,403.34,2003.0,388.0017,388.0787,387.8574,388.0306,2003.0
2021-09-22 10:30:00,403.55,404.61,403.55,404.55,2206.0,388.2326,389.2523,388.2326,389.1946,2206.0
2021-09-22 10:35:00,404.44,404.44,404.3,404.31,400.0,389.0888,389.0888,388.9541,388.9637,400.0
2021-09-22 10:40:00,404.34,404.43,403.84,403.84,3146.0,388.9926,389.0792,388.5116,388.5116,3146.0
2021-09-22 10:45:00,403.77,403.77,403.77,403.77,100.0,388.4442,388.4442,388.4442,388.4442,100.0
2021-09-22 10:50:00,403.66,403.81,403.54,403.81,400.0,388.3384,388.4827,388.223,388.4827,400.0
2021-09-22 10:55:00,404.14,404.25,403.94,403.94,400.0,388.8002,388.906,388.6078,388.6078,400.0
2021-09-22 11:00:00,404.52,404.52,403.98,403.98,500.0,389.1658,389.1658,388.6463,388.6463,500.0
2021-09-22 11:05:00,404.03,404.03,403.97,403.99,344.0,388.6944,388.6944,388.6366,388.6559,344.0
2021-09-22 11:10:00,403.51,404.33,403.5,404.29,714.0,388.1941,388.983,388.1845,388.9445,714.0
2021-09-22 11:15:00,404.29,404.29,404.29,404.29,0.0,388.9445,388.9445,388.9445,388.9445,0.0
2021-09-22 11:20:00,404.3,404.57,404.09,404.57,1099.0,388.9541,389.2139,388.7521,389.2139,1099.0
2021-09-22 11:25:00,404.17,404.35,404.13,404.28,400.0,388.8291,389.0022,388.7906,388.9349,400.0
2021-09-22 11:30:00,404.46,404.69,404.46,404.69,500.0,389.108,389.3293,389.108,389.3293,500.0
2021-09-22 11:35:00,404.69,404.69,404.69,404.69,0.0,389.3293,389.3293,389.3293,389.3293,0.0
2021-09-22 11:40:00,404.66,404.88,404.38,404.88,400.0,389.3005,389.5121,389.0311,389.5121,400.0
2021-09-22 11:45:00,405.12,405.16,404.52,404.52,642.0,389.743,389.7815,389.1658,389.1658,642.0
2021-09-22 11:50:00,404.4,404.61,404.09,404.44,1401.0,389.0503,389.2523,388.7521,389.0888,1401.0
2021-09-22 11:55:00,404.44,404.44,404.44,404.44,0.0,389.0888,389.0888,389.0888,389.0888,0.0
2021-09-22 12:00:00,404.74,404.74,404.74,404.74,100.0,389.3774,389.3774,389.3774,389.3774,100.0
2021-09-22 12:05:00,404.93,404.93,404.3,404.3,700.0,389.5602,389.5602,388.9541,388.9541,700.0
2021-09-22 12:10:00,404.0,404.0,403.97,403.97,900.0,388.6655,388.6655,388.6366,388.6366,900.0
2021-09-22 12:15:00,404.24,404.51,404.24,404.51,200.0,388.8964,389.1561,388.8964,389.1561,200.0
2021-09-22 12:20:00,404.5,404.51,404.35,404.35,500.0,389.1465,389.1561,389.0022,389.0022,500.0
2021-09-22 12:25:00,404.53,404.53,404.51,404.52,200.0,389.1754,389.1754,389.1561,389.1658,200.0
2021-09-22 12:30:00,404.62,404.62,404.48,404.48,300.0,389.262,389.262,389.1273,389.1273,300.0
2021-09-22 12:35:00,404.35,404.35,404.35,404.35,101.0,389.0022,389.0022,389.0022,389.0022,101.0
2021-09-22 12:40:00,404.23,404.23,403.99,404.07,503.0,388.8868,388.8868,388.6559,388.7328,503.0
2021-09-22 12:45:00,404.08,404.08,403.77,403.84,500.0,388.7425,388.7425,388.4442,388.5116,500.0
2021-09-22 12:50:00,403.74,403.74,403.17,403.17,705.0,388.4154,388.4154,387.867,387.867,705.0
2021-09-22 12:55:00,403.08,403.46,403.08,403.43,628.0,387.7804,388.146,387.7804,388.1171,628.0
2021-09-22 13:00:00,403.34,403.34,403.34,403.34,269.0,388.0306,388.0306,388.0306,388.0306,269.0
2021-09-22 13:05:00,403.33,403.57,403.32,403.42,716.0,388.0209,388.2518,388.0113,388.1075,716.0
2021-09-22 13:10:00,403.16,403.16,403.16,403.16,100.0,387.8574,387.8574,387.8574,387.8574,100.0
2021-09-22 13:15:00,403.09,403.24,402.96,402.96,1106.0,387.79,387.9344,387.665,387.665,1106.0
2021-09-22 13:20:00,403.39,403.39,403.39,403.39,100.0,388.0787,388.0787,388.0787,388.0787,100.0
2021-09-22 13:25:00,403.34,403.63,403.34,403.63,400.0,388.0306,388.3095,388.0306,388.3095,400.0
2021-09-22 13:30:00,403.65,403.65,403.4,403.41,625.0,388.3288,388.3288,388.0883,388.0979,625.0
2021-09-22 13:35:00,403.35,403.37,403.09,403.09,500.0,388.0402,388.0594,387.79,387.79,500.0
2021-09-22 13:40:00,403.21,403.44,403.0,403.33,1040.0,387.9055,388.1268,387.7035,388.0209,1040.0
2021-09-22 13:45:00,403.38,403.38,403.21,403.23,500.0,388.069,388.069,387.9055,387.9247,500.0
2021-09-22 13:50:00,403.04,403.17,402.98,403.17,400.0,387.7419,387.867,387.6842,387.867,400.0
2021-09-22 13:55:00,403.03,403.03,402.9,402.9,200.0,387.7323,387.7323,387.6073,387.6073,200.0
2021-09-22 14:00:00,402.78,403.86,402.35,403.57,1522.0,387.4918,388.5308,387.0781,388.2518,1522.0
2021-09-22 14:05:00,403.57,403.66,403.04,403.2,1200.0,388.2518,388.3384,387.7419,387.8959,1200.0
2021-09-22 14:10:00,403.19,403.19,403.18,403.19,100.0,387.8862,387.8862,387.8766,387.8862,100.0
2021-09-22 14:15:00,403.96,403.96,403.58,403.79,800.0,388.627,388.627,388.2614,388.4635,800.0
2021-09-22 14:20:00,403.22,403.22,402.89,403.09,500.0,387.9151,387.9151,387.5976,387.79,500.0
2021-09-22 14:25:00,403.37,403.45,403.24,403.38,702.0,388.0594,388.1364,387.9344,388.069,702.0
2021-09-22 14:30:00,403.52,403.52,402.96,403.39,801.0,388.2037,388.2037,387.665,388.0787,801.0
2021-09-22 14:35:00,403.18,403.35,402.97,402.97,1335.0,387.8766,388.0402,387.6746,387.6746,1335.0
2021-09-22 14:40:00,402.5,402.75,402.32,402.32,400.0,387.2224,387.4629,387.0493,387.0493,400.0
2021-09-22 14:45:00,401.99,401.99,401.22,401.52,1599.0,386.7318,386.7318,385.991,386.2796,1599.0
2021-09-22 14:50:00,401.28,401.86,401.27,401.86,400.0,386.0487,386.6067,386.0391,386.6067,400.0
2021-09-22 14:55:00,401.93,401.93,401.48,401.8,800.0,386.6741,386.6741,386.2412,386.549,800.0
2021-09-22 15:00:00,401.52,402.03,401.52,401.77,1537.0,386.2796,386.7703,386.2796,386.5201,1537.0
2021-09-22 15:05:00,401.71,402.38,401.71,402.33,900.0,386.4624,387.107,386.4624,387.0589,900.0
2021-09-22 15:10:00,403.03,403.07,403.03,403.07,200.0,387.7323,387.7708,387.7323,387.7708,200.0
2021-09-22 15:15:00,403.02,403.71,403.02,403.71,500.0,387.7227,388.3865,387.7227,388.3865,500.0
2021-09-22 15:20:00,403.88,403.92,403.54,403.56,1200.0,388.5501,388.5885,388.223,388.2422,1200.0
2021-09-22 15:25:00,403.36,403.51,403.15,403.51,1130.0,388.0498,388.1941,387.8478,388.1941,1130.0
2021-09-22 15:30:00,403.38,403.38,402.79,402.86,900.0,388.069,388.069,387.5014,387.5688,900.0
2021-09-22 15:35:00,403.02,403.54,403.01,403.44,600.0,387.7227,388.223,387.7131,388.1268,600.0
2021-09-22 15:40:00,402.44,402.76,402.29,402.65,1000.0,387.1647,387.4726,387.0204,387.3667,1000.0
2021-09-22 15:45:00,402.55,402.55,402.18,402.18,900.0,387.2705,387.2705,386.9146,386.9146,900.0
2021-09-22 15:50:00,402.13,402.54,401.78,402.2,2776.0,386.8665,387.2609,386.5298,386.9338,2776.0
2021-09-22 15:55:00,402.09,402.37,401.78,402.37,7352.0,386.828,387.0974,386.5298,387.0974,7352.0
2021-09-23 09:30:00,403.64,403.64,402.36,402.36,1574.0,388.3192,388.3192,387.0878,387.0878,1574.0
2021-09-23 09:35:00,402.36,402.36,402.36,402.36,0.0,387.0878,387.0878,387.0878,387.0878,0.0
2021-09-23 09:40:00,405.44,405.6,405.14,405.15,601.0,390.0508,390.2048,389.7622,389.7719,601.0
2021-09-23 09:45:00,405.31,405.43,405.25,405.25,510.0,389.9258,390.0412,389.8681,389.8681,510.0
2021-09-23 09:50:00,405.25,405.25,405.25,405.25,0.0,389.8681,389.8681,389.8681,389.8681,0.0
2021-09-23 09:55:00,406.18,406.18,406.17,406.18,400.0,390.7628,390.7628,390.7531,390.7628,400.0
2021-09-23 10:00:00,406.16,406.17,405.34,405.59,1200.0,390.7435,390.7531,389.9546,390.1952,1200.0
2021-09-23 10:05:00,404.62,405.16,404.61,404.86,1280.0,389.262,389.7815,389.2523,389.4929,1280.0
2021-09-23 10:10:00,404.86,404.86,404.86,404.86,0.0,389.4929,389.4929,389.4929,389.4929,0.0
2021-09-23 10:15:00,405.42,405.5,405.34,405.5,300.0,390.0316,390.1086,389.9546,390.1086,300.0
2021-09-23 10:20:00,405.7,405.88,405.7,405.74,406.0,390.301,390.4741,390.301,390.3395,406.0
2021-09-23 10:25:00,405.79,405.79,405.47,405.58,539.0,390.3876,390.3876,390.0797,390.1855,539.0
2021-09-23 10:30:00,405.46,405.46,404.86,404.86,500.0,390.0701,390.0701,389.4929,389.4929,500.0
2021-09-23 10:35:00,404.88,404.88,403.69,404.19,700.0,389.5121,389.5121,388.3673,388.8483,700.0
2021-09-23 10:40:00,404.3,404.35,403.8,403.87,1203.0,388.9541,389.0022,388.4731,388.5404,1203.0
2021-09-23 10:45:00,404.03,404.58,404.02,404.58,596.0,388.6944,389.2235,388.6847,389.2235,596.0
2021-09-23 10:50:00,404.88,405.13,404.88,405.13,300.0,389.5121,389.7526,389.5121,389.7526,300.0
2021-09-23 10:55:00,405.13,405.2,404.28,404.54,1800.0,389.7526,389.82,388.9349,389.185,1800.0
2021-09-23 11:00:00,404.51,404.51,403.98,403.98,700.0,389.1561,389.1561,388.6463,388.6463,700.0
2021-09-23 11:05:00,403.87,404.04,403.42,403.85,2110.0,388.5404,388.704,388.1075,388.5212,2110.0
2021-09-23 11:10:00,403.48,404.14,403.43,404.06,2000.0,388.1652,388.8002,388.1171,388.7232,2000.0
2021-09-23 11:15:00,403.93,403.99,403.88,403.99,400.0,388.5982,388.6559,388.5501,388.6559,400.0
2021-09-23 11:20:00,403.75,403.75,402.82,403.25,1065.0,388.425,388.425,387.5303,387.944,1065.0
2021-09-23 11:25:00,402.97,403.78,402.96,403.77,910.0,387.6746,388.4539,387.665,388.4442,910.0
2021-09-23 11:30:00,404.65,404.83,404.65,404.83,200.0,389.2908,389.464,389.2908,389.464,200.0
2021-09-23 11:35:00,404.83,404.83,404.83,404.83,0.0,389.464,389.464,389.464,389.464,0.0
2021-09-23 11:40:00,404.83,404.83,404.48,404.66,400.0,389.464,389.464,389.1273,389.3005,400.0
2021-09-23 11:45:00,404.27,404.27,403.31,403.31,300.0,388.9253,388.9253,388.0017,388.0017,300.0
2021-09-23 11:50:00,403.55,403.98,403.41,403.98,592.0,388.2326,388.6463,388.0979,388.6463,592.0
2021-09-23 11:55:00,404.26,404.26,404.26,404.26,100.0,388.9156,388.9156,388.9156,388.9156,100.0
2021-09-23 12:00:00,404.26,404.26,404.26,404.26,0.0,388.9156,388.9156,388.9156,388.9156,0.0
2021-09-23 12:05:00,404.79,404.83,404.37,404.62,631.0,389.4255,389.464,389.0215,389.262,631.0
2021-09-23 12:10:00,404.25,404.62,404.25,404.6,400.0,388.906,389.262,388.906,389.2427,400.0
2021-09-23 12:15:00,404.6,404.6,404.6,404.6,0.0,389.2427,389.2427,389.2427,389.2427,0.0
2021-09-23 12:20:00,404.58,404.58,404.39,404.54,401.0,389.2235,389.2235,389.0407,389.185,401.0
2021-09-23 12:25:00,404.41,404.52,404.4,404.52,200.0,389.0599,389.1658,389.0503,389.1658,200.0
2021-09-23 12:30:00,404.63,404.64,404.46,404.47,700.0,389.2716,389.2812,389.108,389.1177,700.0
2021-09-23 12:35:00,404.82,405.0,404.74,404.82,613.0,389.4544,389.6275,389.3774,389.4544,613.0
2021-09-23 12:40:00,404.82,404.82,404.82,404.82,0.0,389.4544,389.4544,389.4544,389.4544,0.0
2021-09-23 12:45:00,404.74,404.95,404.66,404.92,666.0,389.3774,389.5794,389.3005,389.5506,666.0
2021-09-23 12:50:00,404.79,404.84,404.56,404.79,455.0,389.4255,389.4736,389.2042,389.4255,455.0
2021-09-23 12:55:00,404.79,405.57,404.73,405.42,2982.0,389.4255,390.1759,389.3678,390.0316,2982.0
2021-09-23 13:00:00,405.66,406.18,405.65,406.16,1101.0,390.2625,390.7628,390.2529,390.7435,1101.0
2021-09-23 13:05:00,406.27,406.41,406.27,406.41,400.0,390.8493,390.984,390.8493,390.984,400.0
2021-09-23 13:10:00,406.36,406.36,405.75,405.75,711.0,390.9359,390.9359,390.3491,390.3491,711.0
2021-09-23 13:15:00,405.76,405.76,405.76,405.76,100.0,390.3587,390.3587,390.3587,390.3587,100.0
2021-09-23 13:20:00,405.44,405.51,405.44,405.51,300.0,390.0508,390.1182,390.0508,390.1182,300.0
2021-09-23 13:25:00,405.43,405.65,405.43,405.65,200.0,390.0412,390.2529,390.0412,390.2529,200.0
2021-09-23 13:30:00,405.53,405.53,405.14,405.14,600.0,390.1374,390.1374,389.7622,389.7622,600.0
2021-09-23 13:35:00,405.48,405.65,405.48,405.65,300.0,390.0893,390.2529,390.0893,390.2529,300.0
2021-09-23 13:40:00,405.65,405.65,405.65,405.65,0.0,390.2529,390.2529,390.2529,390.2529,0.0
2021-09-23 13:45:00,405.65,405.65,405.65,405.65,0.0,390.2529,390.2529,390.2529,390.2529,0.0
2021-09-23 13:50:00,405.82,405.82,405.82,405.82,100.0,390.4164,390.4164,390.4164,390.4164,100.0
2021-09-23 13:55:00,405.82,405.84,405.42,405.48,2443.0,390.4164,390.4357,390.0316,390.0893,2443.0
2021-09-23 14:00:00,405.66,405.66,405.59,405.59,624.0,390.2625,390.2625,390.1952,390.1952,624.0
2021-09-23 14:05:00,405.58,405.58,405.48,405.48,354.0,390.1855,390.1855,390.0893,390.0893,354.0
2021-09-23 14:10:00,405.22,405.22,404.77,404.83,807.0,389.8392,389.8392,389.4063,389.464,807.0
2021-09-23 14:15:00,404.81,404.81,404.51,404.52,700.0,389.4448,389.4448,389.1561,389.1658,700.0
2021-09-23 14:20:00,404.0,404.0,403.99,404.0,100.0,388.6655,388.6655,388.6559,388.6655,100.0
2021-09-23 14:25:00,404.0,404.06,403.72,404.06,970.0,388.6655,388.7232,388.3961,388.7232,970.0
2021-09-23 14:30:00,404.2,404.66,404.19,404.61,662.0,388.8579,389.3005,388.8483,389.2523,662.0
2021-09-23 14:35:00,404.48,404.48,403.71,404.06,2776.0,389.1273,389.1273,388.3865,388.7232,2776.0
2021-09-23 14:40:00,404.06,404.06,404.06,404.06,0.0,388.7232,388.7232,388.7232,388.7232,0.0
2021-09-23 14:45:00,403.99,403.99,403.65,403.66,1214.0,388.6559,388.6559,388.3288,388.3384,1214.0
2021-09-23 14:50:00,403.84,404.18,403.84,404.13,900.0,388.5116,388.8387,388.5116,388.7906,900.0
2021-09-23 14:55:00,404.69,404.69,404.57,404.57,200.0,389.3293,389.3293,389.2139,389.2139,200.0
2021-09-23 15:00:00,404.72,404.72,404.59,404.59,200.0,389.3582,389.3582,389.2331,389.2331,200.0
2021-09-23 15:05:00,404.6,404.6,403.98,404.05,773.0,389.2427,389.2427,388.6463,388.7136,773.0
2021-09-23 15:10:00,404.0,404.0,403.81,403.83,2000.0,388.6655,388.6655,388.4827,388.502,2000.0
2021-09-23 15:15:00,403.79,403.86,403.79,403.86,300.0,388.4635,388.5308,388.4635,388.5308,300.0
2021-09-23 15:20:00,404.03,404.17,404.03,404.17,304.0,388.6944,388.8291,388.6944,388.8291,304.0
2021-09-23 15:25:00,404.17,404.29,404.02,404.05,1197.0,388.8291,388.9445,388.6847,388.7136,1197.0
2021-09-23 15:30:00,404.11,404.11,403.88,403.89,708.0,388.7713,388.7713,388.5501,388.5597,708.0
2021-09-23 15:35:00,403.86,403.86,403.34,403.43,1705.0,388.5308,388.5308,388.0306,388.1171,1705.0
2021-09-23 15:40:00,403.33,404.08,403.28,403.87,1974.0,388.0209,388.7425,387.9728,388.5404,1974.0
2021-09-23 15:45:00,403.35,403.35,402.94,402.94,700.0,388.0402,388.0402,387.6457,387.6457,700.0
2021-09-23 15:50:00,402.87,403.35,402.79,403.35,1238.0,387.5784,388.0402,387.5014,388.0402,1238.0
2021-09-23 15:55:00,403.28,403.57,403.22,403.43,5509.0,387.9728,388.2518,387.9151,388.1171,5509.0
2021-09-24 09:30:00,402.44,402.44,402.44,402.44,1932.0,387.1647,387.1647,387.1647,387.1647,1932.0
2021-09-24 09:35:00,402.56,403.33,402.56,403.33,200.0,387.2802,388.0209,387.2802,388.0209,200.0
2021-09-24 09:40:00,403.97,403.97,403.97,403.97,258.0,388.6366,388.6366,388.6366,388.6366,258.0
2021-09-24 09:45:00,404.29,404.3,403.85,403.86,449.0,388.9445,388.9541,388.5212,388.5308,449.0
2021-09-24 09:50:00,403.86,404.14,403.85,404.14,506.0,388.5308,388.8002,388.5212,388.8002,506.0
2021-09-24 09:55:00,404.22,405.48,404.21,405.4,600.0,388.8772,390.0893,388.8675,390.0124,600.0
2021-09-24 10:00:00,405.67,405.83,405.67,405.83,530.0,390.2721,390.426,390.2721,390.426,530.0
2021-09-24 10:05:00,405.75,406.1,405.75,406.1,800.0,390.3491,390.6858,390.3491,390.6858,800.0
2021-09-24 10:10:00,406.06,406.06,405.74,405.74,1098.0,390.6473,390.6473,390.3395,390.3395,1098.0
2021-09-24 10:15:00,406.03,406.03,406.03,406.03,102.0,390.6185,390.6185,390.6185,390.6185,102.0
2021-09-24 10:20:00,406.11,406.37,406.11,406.11,900.0,390.6954,390.9455,390.6954,390.6954,900.0
2021-09-24 10:25:00,406.02,406.02,405.39,405.39,700.0,390.6088,390.6088,390.0027,390.0027,700.0
2021-09-24 10:30:00,405.27,405.27,404.75,404.91,3500.0,389.8873,389.8873,389.387,389.541,3500.0
2021-09-24 10:35:00,404.62,404.69,404.54,404.59,717.0,389.262,389.3293,389.185,389.2331,717.0
2021-09-24 10:40:00,404.92,404.92,404.47,404.47,400.0,389.5506,389.5506,389.1177,389.1177,400.0
2021-09-24 10:45:00,404.38,404.38,404.38,404.38,100.0,389.0311,389.0311,389.0311,389.0311,100.0
2021-09-24 10:50:00,404.38,404.38,404.38,404.38,0.0,389.0311,389.0311,389.0311,389.0311,0.0
2021-09-24 10:55:00,404.83,404.83,404.83,404.83,100.0,389.464,389.464,389.464,389.464,100.0
2021-09-24 11:00:00,405.44,405.44,405.44,405.44,133.0,390.0508,390.0508,390.0508,390.0508,133.0
2021-09-24 11:05:00,405.68,406.74,405.67,406.63,703.0,390.2817,391.3015,390.2721,391.1957,703.0
2021-09-24 11:10:00,406.53,406.56,405.58,405.58,700.0,391.0995,391.1283,390.1855,390.1855,700.0
2021-09-24 11:15:00,405.58,405.58,405.58,405.58,200.0,390.1855,390.1855,390.1855,390.1855,200.0
2021-09-24 11:20:00,405.8,405.8,405.8,405.8,100.0,390.3972,390.3972,390.3972,390.3972,100.0
2021-09-24 11:25:00,405.58,405.59,405.25,405.25,800.0,390.1855,390.1952,389.8681,389.8681,800.0
2021-09-24 11:30:00,405.42,405.44,405.42,405.42,300.0,390.0316,390.0508,390.0316,390.0316,300.0
2021-09-24 11:35:00,405.21,405.3,405.09,405.3,600.0,389.8296,389.9162,389.7141,389.9162,600.0
2021-09-24 11:40:00,405.3,405.3,405.3,405.3,0.0,389.9162,389.9162,389.9162,389.9162,0.0
2021-09-24 11:45:00,405.3,405.3,405.3,405.3,0.0,389.9162,389.9162,389.9162,389.9162,0.0
2021-09-24 11:50:00,405.17,405.45,405.17,405.45,200.0,389.7911,390.0605,389.7911,390.0605,200.0
2021-09-24 11:55:00,405.19,405.31,405.19,405.26,553.0,389.8103,389.9258,389.8103,389.8777,553.0
2021-09-24 12:00:00,405.26,405.26,405.26,405.26,0.0,389.8777,389.8777,389.8777,389.8777,0.0
2021-09-24 12:05:00,404.88,404.88,404.88,404.88,128.0,389.5121,389.5121,389.5121,389.5121,128.0
2021-09-24 12:10:00,405.01,405.01,405.01,405.01,100.0,389.6372,389.6372,389.6372,389.6372,100.0
2021-09-24 12:15:00,405.02,405.17,405.02,405.17,289.0,389.6468,389.7911,389.6468,389.7911,289.0
2021-09-24 12:20:00,404.95,405.01,404.78,405.0,300.0,389.5794,389.6372,389.4159,389.6275,300.0
2021-09-24 12:25:00,404.85,404.85,404.85,404.85,100.0,389.4832,389.4832,389.4832,389.4832,100.0
2021-09-24 12:30:00,404.9,405.05,404.9,405.05,297.0,389.5313,389.6756,389.5313,389.6756,297.0
2021-09-24 12:35:00,405.01,405.01,405.01,405.01,128.0,389.6372,389.6372,389.6372,389.6372,128.0
2021-09-24 12:40:00,404.92,404.92,404.85,404.86,600.0,389.5506,389.5506,389.4832,389.4929,600.0
2021-09-24 12:45:00,404.8,404.8,404.8,404.8,100.0,389.4351,389.4351,389.4351,389.4351,100.0
2021-09-24 12:50:00,404.98,404.98,404.97,404.98,100.0,389.6083,389.6083,389.5987,389.6083,100.0
2021-09-24 12:55:00,404.93,405.09,404.93,404.98,400.0,389.5602,389.7141,389.5602,389.6083,400.0
2021-09-24 13:00:00,405.07,405.09,404.97,404.97,411.0,389.6949,389.7141,389.5987,389.5987,411.0
2021-09-24 13:05:00,405.08,405.32,405.01,405.23,1301.0,389.7045,389.9354,389.6372,389.8488,1301.0
2021-09-24 13:10:00,405.25,405.25,405.14,405.15,422.0,389.8681,389.8681,389.7622,389.7719,422.0
2021-09-24 13:15:00,405.08,405.2,405.08,405.19,788.0,389.7045,389.82,389.7045,389.8103,788.0
2021-09-24 13:20:00,405.18,405.56,405.17,405.44,1818.0,389.8007,390.1663,389.7911,390.0508,1818.0
2021-09-24 13:25:00,405.5,405.6,405.42,405.42,500.0,390.1086,390.2048,390.0316,390.0316,500.0
2021-09-24 13:30:00,405.26,405.35,405.18,405.18,600.0,389.8777,389.9643,389.8007,389.8007,600.0
2021-09-24 13:35:00,404.92,405.42,404.81,405.36,2565.0,389.5506,390.0316,389.4448,389.9739,2565.0
2021-09-24 13:40:00,405.53,405.65,405.47,405.62,1000.0,390.1374,390.2529,390.0797,390.224,1000.0
2021-09-24 13:45:00,405.6,405.72,405.56,405.72,436.0,390.2048,390.3202,390.1663,390.3202,436.0
2021-09-24 13:50:00,406.06,406.07,406.06,406.06,100.0,390.6473,390.6569,390.6473,390.6473,100.0
2021-09-24 13:55:00,405.82,405.82,405.65,405.65,201.0,390.4164,390.4164,390.2529,390.2529,201.0
2021-09-24 14:00:00,405.73,405.74,405.73,405.73,103.0,390.3298,390.3395,390.3298,390.3298,103.0
2021-09-24 14:05:00,405.91,405.91,405.9,405.9,200.0,390.503,390.503,390.4934,390.4934,200.0
2021-09-24 14:10:00,405.86,405.86,405.86,405.86,100.0,390.4549,390.4549,390.4549,390.4549,100.0
2021-09-24 14:15:00,405.6,405.68,405.5,405.5,523.0,390.2048,390.2817,390.1086,390.1086,523.0
2021-09-24 14:20:00,405.62,405.68,405.62,405.64,300.0,390.224,390.2817,390.224,390.2433,300.0
2021-09-24 14:25:00,405.85,405.91,405.74,405.91,1001.0,390.4453,390.503,390.3395,390.503,1001.0
2021-09-24 14:30:00,405.99,406.24,405.99,406.24,700.0,390.58,390.8205,390.58,390.8205,700.0
2021-09-24 14:35:00,406.41,406.41,406.19,406.19,203.0,390.984,390.984,390.7724,390.7724,203.0
2021-09-24 14:40:00,406.19,406.19,406.19,406.19,0.0,390.7724,390.7724,390.7724,390.7724,0.0
2021-09-24 14:45:00,406.06,406.06,405.99,405.99,300.0,390.6473,390.6473,390.58,390.58,300.0
2021-09-24 14:50:00,405.93,405.93,405.85,405.89,412.0,390.5222,390.5222,390.4453,390.4838,412.0
2021-09-24 14:55:00,406.17,406.36,406.13,406.27,1180.0,390.7531,390.9359,390.7147,390.8493,1180.0
2021-09-24 15:00:00,406.08,406.08,406.07,406.07,200.0,390.6666,390.6666,390.6569,390.6569,200.0
2021-09-24 15:05:00,406.08,406.08,405.99,406.02,1103.0,390.6666,390.6666,390.58,390.6088,1103.0
2021-09-24 15:10:00,406.16,406.28,406.16,406.28,300.0,390.7435,390.859,390.7435,390.859,300.0
2021-09-24 15:15:00,406.34,406.34,406.33,406.34,470.0,390.9167,390.9167,390.9071,390.9167,470.0
2021-09-24 15:20:00,406.34,406.37,406.25,406.36,1010.0,390.9167,390.9455,390.8301,390.9359,1010.0
2021-09-24 15:25:00,406.24,406.31,406.12,406.22,1230.0,390.8205,390.8878,390.705,390.8012,1230.0
2021-09-24 15:30:00,406.16,406.32,406.16,406.22,1053.0,390.7435,390.8974,390.7435,390.8012,1053.0
2021-09-24 15:35:00,406.17,406.26,405.9,406.12,996.0,390.7531,390.8397,390.4934,390.705,996.0
2021-09-24 15:40:00,406.21,406.21,405.94,406.14,662.0,390.7916,390.7916,390.5319,390.7243,662.0
2021-09-24 15:45:00,406.05,406.43,406.05,406.43,1000.0,390.6377,391.0033,390.6377,391.0033,1000.0
2021-09-24 15:50:00,406.2,406.56,406.17,406.39,2683.0,390.782,391.1283,390.7531,390.9648,2683.0
2021-09-24 15:55:00,406.05,406.29,405.35,405.36,7722.0,390.6377,390.8686,389.9643,389.9739,7722.0
2021-09-27 09:30:00,405.68,406.92,404.8,405.94,1577.0,390.2817,391.4747,389.4351,390.5319,1577.0
2021-09-27 09:35:00,405.94,407.21,405.16,407.09,840.0,390.5319,391.7537,389.7815,391.6382,840.0
2021-09-27 09:40:00,406.98,406.98,406.0,406.4,400.0,391.5324,391.5324,390.5896,390.9744,400.0
2021-09-27 09:45:00,406.4,406.4,406.4,406.4,0.0,390.9744,390.9744,390.9744,390.9744,0.0
2021-09-27 09:50:00,407.17,407.17,407.17,407.17,100.0,391.7152,391.7152,391.7152,391.7152,100.0
2021-09-27 09:55:00,407.72,408.96,407.72,408.55,14000.0,392.2443,393.4372,392.2443,393.0428,14000.0
2021-09-27 10:00:00,408.93,408.93,408.3,408.31,400.0,393.4084,393.4084,392.8023,392.8119,400.0
2021-09-27 10:05:00,408.47,408.48,408.47,408.47,106.0,392.9658,392.9755,392.9658,392.9658,106.0
2021-09-27 10:10:00,408.47,408.47,408.47,408.47,0.0,392.9658,392.9658,392.9658,392.9658,0.0
2021-09-27 10:15:00,408.56,408.56,408.25,408.25,1293.0,393.0524,393.0524,392.7542,392.7542,1293.0
2021-09-27 10:20:00,408.42,408.42,408.42,408.42,101.0,392.9177,392.9177,392.9177,392.9177,101.0
2021-09-27 10:25:00,408.59,408.82,408.44,408.44,600.0,393.0813,393.3026,392.937,392.937,600.0
2021-09-27 10:30:00,408.95,409.27,408.95,409.27,302.0,393.4276,393.7355,393.4276,393.7355,302.0
2021-09-27 10:35:00,409.27,409.27,409.27,409.27,0.0,393.7355,393.7355,393.7355,393.7355,0.0
2021-09-27 10:40:00,409.89,410.25,409.57,409.57,1200.0,394.3319,394.6783,394.0241,394.0241,1200.0
2021-09-27 10:45:00,409.66,409.66,409.04,409.04,358.0,394.1107,394.1107,393.5142,393.5142,358.0
2021-09-27 10:50:00,407.75,407.75,407.58,407.58,323.0,392.2732,392.2732,392.1096,392.1096,323.0
2021-09-27 10:55:00,407.67,407.81,407.67,407.67,391.0,392.1962,392.3309,392.1962,392.1962,391.0
2021-09-27 11:00:00,408.11,408.11,407.99,408.06,411.0,392.6195,392.6195,392.5041,392.5714,411.0
2021-09-27 11:05:00,408.04,408.04,407.55,407.55,303.0,392.5522,392.5522,392.0808,392.0808,303.0
2021-09-27 11:10:00,406.87,407.32,406.87,407.32,5970.0,391.4266,391.8595,391.4266,391.8595,5970.0
2021-09-27 11:15:00,407.86,407.93,407.86,407.93,200.0,392.379,392.4463,392.379,392.4463,200.0
2021-09-27 11:20:00,407.75,408.0,407.75,408.0,201.0,392.2732,392.5137,392.2732,392.5137,201.0
2021-09-27 11:25:00,408.18,408.19,408.16,408.19,500.0,392.6868,392.6965,392.6676,392.6965,500.0
2021-09-27 11:30:00,408.19,408.19,408.19,408.19,0.0,392.6965,392.6965,392.6965,392.6965,0.0
2021-09-27 11:35:00,408.65,408.81,408.64,408.81,1037.0,393.139,393.2929,393.1294,393.2929,1037.0
2021-09-27 11:40:00,408.95,409.0,408.81,409.0,505.0,393.4276,393.4757,393.2929,393.4757,505.0
2021-09-27 11:45:00,409.07,409.07,408.81,408.89,815.0,393.5431,393.5431,393.2929,393.3699,815.0
2021-09-27 11:50:00,408.79,409.18,408.7,409.15,2059.0,393.2737,393.6489,393.1871,393.62,2059.0
2021-09-27 11:55:00,408.85,409.21,408.84,408.84,2829.0,393.3314,393.6777,393.3218,393.3218,2829.0
2021-09-27 12:00:00,408.88,409.69,408.88,409.25,800.0,393.3603,394.1395,393.3603,393.7162,800.0
2021-09-27 12:05:00,409.28,409.49,409.28,409.49,411.0,393.7451,393.9471,393.7451,393.9471,411.0
2021-09-27 12:10:00,409.49,409.49,409.49,409.49,0.0,393.9471,393.9471,393.9471,393.9471,0.0
2021-09-27 12:15:00,409.16,409.33,409.16,409.27,451.0,393.6296,393.7932,393.6296,393.7355,451.0
2021-09-27 12:20:00,409.27,409.27,409.27,409.27,0.0,393.7355,393.7355,393.7355,393.7355,0.0
2021-09-27 12:25:00,409.26,409.43,409.26,409.43,800.0,393.7259,393.8894,393.7259,393.8894,800.0
2021-09-27 12:30:00,409.38,409.38,408.95,408.95,1011.0,393.8413,393.8413,393.4276,393.4276,1011.0
2021-09-27 12:35:00,408.8,408.8,408.78,408.78,200.0,393.2833,393.2833,393.2641,393.2641,200.0
2021-09-27 12:40:00,408.57,408.58,408.57,408.57,1024.0,393.062,393.0717,393.062,393.062,1024.0
2021-09-27 12:45:00,408.28,408.51,408.28,408.51,1190.0,392.783,393.0043,392.783,393.0043,1190.0
2021-09-27 12:50:00,408.57,408.61,408.57,408.61,320.0,393.062,393.1005,393.062,393.1005,320.0
2021-09-27 12:55:00,408.78,408.84,408.78,408.84,206.0,393.2641,393.3218,393.2641,393.3218,206.0
2021-09-27 13:00:00,408.93,408.97,408.93,408.97,318.0,393.4084,393.4469,393.4084,393.4469,318.0
2021-09-27 13:05:00,409.11,409.58,409.11,409.49,2394.0,393.5815,394.0337,393.5815,393.9471,2394.0
2021-09-27 13:10:00,410.19,410.19,409.86,409.89,900.0,394.6206,394.6206,394.3031,394.3319,900.0
2021-09-27 13:15:00,409.92,410.15,409.91,410.14,400.0,394.3608,394.5821,394.3512,394.5724,400.0
2021-09-27 13:20:00,410.14,410.14,410.14,410.14,0.0,394.5724,394.5724,394.5724,394.5724,0.0
2021-09-27 13:25:00,410.4,410.4,410.13,410.25,850.0,394.8226,394.8226,394.5628,394.6783,850.0
2021-09-27 13:30:00,410.23,410.4,410.23,410.4,400.0,394.659,394.8226,394.659,394.8226,400.0
2021-09-27 13:35:00,410.34,410.66,410.17,410.53,1135.0,394.7649,395.0727,394.6013,394.9476,1135.0
2021-09-27 13:40:00,410.47,410.53,410.47,410.53,200.0,394.8899,394.9476,394.8899,394.9476,200.0
2021-09-27 13:45:00,410.91,411.28,410.79,411.28,1729.0,395.3132,395.6692,395.1978,395.6692,1729.0
2021-09-27 13:50:00,411.12,411.16,411.09,411.16,304.0,395.5153,395.5537,395.4864,395.5537,304.0
2021-09-27 13:55:00,411.15,411.39,411.04,411.35,1555.0,395.5441,395.775,395.4383,395.7365,1555.0
2021-09-27 14:00:00,411.41,411.89,411.41,411.89,1011.0,395.7942,396.256,395.7942,396.256,1011.0
2021-09-27 14:05:00,411.78,411.97,411.78,411.93,860.0,396.1502,396.333,396.1502,396.2945,860.0
2021-09-27 14:10:00,411.95,412.03,411.9,411.9,1731.0,396.3137,396.3907,396.2656,396.2656,1731.0
2021-09-27 14:15:00,411.93,412.19,411.93,412.19,1367.0,396.2945,396.5446,396.2945,396.5446,1367.0
2021-09-27 14:20:00,412.19,412.51,412.14,412.47,4747.0,396.5446,396.8525,396.4965,396.814,4747.0
2021-09-27 14:25:00,412.5,412.6,412.45,412.57,1043.0,396.8429,396.9391,396.7948,396.9102,1043.0
2021-09-27 14:30:00,412.59,412.59,412.25,412.57,1921.0,396.9295,396.9295,396.6024,396.9102,1921.0
2021-09-27 14:35:00,412.58,412.86,412.57,412.73,1830.0,396.9198,397.1892,396.9102,397.0641,1830.0
2021-09-27 14:40:00,412.76,413.07,412.6,413.07,5000.0,397.093,397.3912,396.9391,397.3912,5000.0
2021-09-27 14:45:00,413.02,413.18,413.0,413.09,6394.0,397.3431,397.4971,397.3239,397.4105,6394.0
2021-09-27 14:50:00,412.94,412.94,412.27,412.27,500.0,397.2662,397.2662,396.6216,396.6216,500.0
2021-09-27 14:55:00,411.22,411.22,411.22,411.22,100.0,395.6115,395.6115,395.6115,395.6115,100.0
2021-09-27 15:00:00,411.21,411.21,411.21,411.21,100.0,395.6018,395.6018,395.6018,395.6018,100.0
2021-09-27 15:05:00,410.84,411.19,410.84,411.19,640.0,395.2459,395.5826,395.2459,395.5826,640.0
2021-09-27 15:10:00,411.09,411.16,411.08,411.16,400.0,395.4864,395.5537,395.4768,395.5537,400.0
2021-09-27 15:15:00,411.1,411.1,410.3,410.31,866.0,395.496,395.496,394.7264,394.736,866.0
2021-09-27 15:20:00,410.12,410.54,410.08,410.08,800.0,394.5532,394.9573,394.5147,394.5147,800.0
2021-09-27 15:25:00,409.59,409.59,409.43,409.43,200.0,394.0433,394.0433,393.8894,393.8894,200.0
2021-09-27 15:30:00,409.39,409.57,409.21,409.21,700.0,393.8509,394.0241,393.6777,393.6777,700.0
2021-09-27 15:35:00,409.01,409.42,409.01,409.19,1500.0,393.4853,393.8798,393.4853,393.6585,1500.0
2021-09-27 15:40:00,409.15,409.31,409.07,409.31,800.0,393.62,393.774,393.5431,393.774,800.0
2021-09-27 15:45:00,409.11,409.11,408.67,408.67,700.0,393.5815,393.5815,393.1582,393.1582,700.0
2021-09-27 15:50:00,408.56,408.56,408.31,408.41,1300.0,393.0524,393.0524,392.8119,392.9081,1300.0
2021-09-27 15:55:00,408.52,408.83,408.13,408.22,9279.0,393.0139,393.3122,392.6387,392.7253,9279.0
2021-09-28 09:30:00,407.15,409.75,407.15,407.96,3959.0,391.6959,394.1973,391.6959,392.4752,3959.0
2021-09-28 09:35:00,408.43,408.84,408.42,408.42,920.0,392.9274,393.3218,392.9177,392.9177,920.0
2021-09-28 09:40:00,408.75,409.41,408.75,409.41,600.0,393.2352,393.8702,393.2352,393.8702,600.0
2021-09-28 09:45:00,409.16,409.16,407.83,408.43,1303.0,393.6296,393.6296,392.3501,392.9274,1303.0
2021-09-28 09:50:00,408.44,408.44,407.88,407.96,2801.0,392.937,392.937,392.3982,392.4752,2801.0
2021-09-28 09:55:00,408.28,408.28,407.6,407.6,300.0,392.783,392.783,392.1289,392.1289,300.0
2021-09-28 10:00:00,407.35,407.51,406.87,407.27,2243.0,391.8883,392.0423,391.4266,391.8114,2243.0
2021-09-28 10:05:00,407.82,407.82,407.82,407.82,100.0,392.3405,392.3405,392.3405,392.3405,100.0
2021-09-28 10:10:00,407.9,407.9,406.77,406.77,300.0,392.4175,392.4175,391.3304,391.3304,300.0
2021-09-28 10:15:00,405.73,405.73,404.76,404.77,600.0,390.3298,390.3298,389.3967,389.4063,600.0
2021-09-28 10:20:00,404.81,405.25,404.31,405.25,1100.0,389.4448,389.8681,388.9637,389.8681,1100.0
2021-09-28 10:25:00,405.25,405.25,404.92,404.92,300.0,389.8681,389.8681,389.5506,389.5506,300.0
2021-09-28 10:30:00,405.66,406.51,404.92,405.01,2146.0,390.2625,391.0802,389.5506,389.6372,2146.0
2021-09-28 10:35:00,405.33,407.06,405.33,407.06,511.0,389.945,391.6094,389.945,391.6094,511.0
2021-09-28 10:40:00,406.59,406.62,406.58,406.61,600.0,391.1572,391.1861,391.1476,391.1764,600.0
2021-09-28 10:45:00,406.99,406.99,406.59,406.6,1281.0,391.542,391.542,391.1572,391.1668,1281.0
2021-09-28 10:50:00,406.75,407.69,406.23,407.0,3506.0,391.3111,392.2154,390.8109,391.5516,3506.0
2021-09-28 10:55:00,406.48,406.48,405.72,405.72,300.0,391.0514,391.0514,390.3202,390.3202,300.0
2021-09-28 11:00:00,406.38,406.57,405.63,405.64,1592.0,390.9552,391.138,390.2336,390.2433,1592.0
2021-09-28 11:05:00,405.64,406.2,405.52,405.62,822.0,390.2433,390.782,390.1278,390.224,822.0
2021-09-28 11:10:00,405.61,405.93,405.58,405.77,500.0,390.2144,390.5222,390.1855,390.3683,500.0
2021-09-28 11:15:00,405.14,405.98,404.66,405.98,1000.0,389.7622,390.5703,389.3005,390.5703,1000.0
2021-09-28 11:20:00,405.66,405.66,405.26,405.27,400.0,390.2625,390.2625,389.8777,389.8873,400.0
2021-09-28 11:25:00,405.62,405.62,404.91,404.91,700.0,390.224,390.224,389.541,389.541,700.0
2021-09-28 11:30:00,404.93,404.95,404.3,404.94,1460.0,389.5602,389.5794,388.9541,389.5698,1460.0
2021-09-28 11:35:00,404.74,405.29,404.7,405.29,1116.0,389.3774,389.9065,389.3389,389.9065,1116.0
2021-09-28 11:40:00,404.96,404.96,404.42,404.67,1400.0,389.5891,389.5891,389.0696,389.3101,1400.0
2021-09-28 11:45:00,404.68,405.09,404.62,404.98,1200.0,389.3197,389.7141,389.262,389.6083,1200.0
2021-09-28 11:50:00,404.83,404.85,404.35,404.63,1400.0,389.464,389.4832,389.0022,389.2716,1400.0
2021-09-28 11:55:00,404.79,404.79,404.04,404.04,1300.0,389.4255,389.4255,388.704,388.704,1300.0
2021-09-28 12:00:00,403.81,403.81,403.13,403.13,500.0,388.4827,388.4827,387.8285,387.8285,500.0
2021-09-28 12:05:00,402.98,403.19,402.86,403.1,500.0,387.6842,387.8862,387.5688,387.7997,500.0
2021-09-28 12:10:00,403.31,403.59,403.3,403.51,500.0,388.0017,388.2711,387.9921,388.1941,500.0
2021-09-28 12:15:00,403.67,403.68,403.55,403.55,400.0,388.348,388.3576,388.2326,388.2326,400.0
2021-09-28 12:20:00,403.21,403.34,402.98,403.34,601.0,387.9055,388.0306,387.6842,388.0306,601.0
2021-09-28 12:25:00,403.36,403.36,403.36,403.36,100.0,388.0498,388.0498,388.0498,388.0498,100.0
2021-09-28 12:30:00,402.81,403.01,402.69,402.78,1107.0,387.5207,387.7131,387.4052,387.4918,1107.0
2021-09-28 12:35:00,403.11,403.11,403.11,403.11,100.0,387.8093,387.8093,387.8093,387.8093,100.0
2021-09-28 12:40:00,402.72,402.8,402.55,402.56,950.0,387.4341,387.5111,387.2705,387.2802,950.0
2021-09-28 12:45:00,402.69,402.73,402.49,402.55,400.0,387.4052,387.4437,387.2128,387.2705,400.0
2021-09-28 12:50:00,402.36,403.63,402.36,403.63,944.0,387.0878,388.3095,387.0878,388.3095,944.0
2021-09-28 12:55:00,403.38,403.39,402.94,402.94,507.0,388.069,388.0787,387.6457,387.6457,507.0
2021-09-28 13:00:00,402.85,403.12,402.31,402.79,1103.0,387.5592,387.8189,387.0397,387.5014,1103.0
2021-09-28 13:05:00,403.32,403.74,403.32,403.74,520.0,388.0113,388.4154,388.0113,388.4154,520.0
2021-09-28 13:10:00,403.71,403.71,403.29,403.35,1321.0,388.3865,388.3865,387.9825,388.0402,1321.0
2021-09-28 13:15:00,403.65,403.83,403.65,403.83,400.0,388.3288,388.502,388.3288,388.502,400.0
2021-09-28 13:20:00,404.16,404.37,404.16,404.37,200.0,388.8194,389.0215,388.8194,389.0215,200.0
2021-09-28 13:25:00,404.65,405.07,404.44,404.74,2522.0,389.2908,389.6949,389.0888,389.3774,2522.0
2021-09-28 13:30:00,404.78,404.87,404.56,404.56,1400.0,389.4159,389.5025,389.2042,389.2042,1400.0
2021-09-28 13:35:00,404.59,404.69,404.37,404.52,1900.0,389.2331,389.3293,389.0215,389.1658,1900.0
2021-09-28 13:40:00,404.85,405.26,404.49,404.49,700.0,389.4832,389.8777,389.1369,389.1369,700.0
2021-09-28 13:45:00,404.43,404.43,403.47,403.54,1016.0,389.0792,389.0792,388.1556,388.223,1016.0
2021-09-28 13:50:00,403.59,403.59,403.45,403.46,300.0,388.2711,388.2711,388.1364,388.146,300.0
2021-09-28 13:55:00,403.01,403.31,403.01,403.31,772.0,387.7131,388.0017,387.7131,388.0017,772.0
2021-09-28 14:00:00,403.26,403.62,403.23,403.23,500.0,387.9536,388.2999,387.9247,387.9247,500.0
2021-09-28 14:05:00,403.16,403.36,402.98,403.18,1649.0,387.8574,388.0498,387.6842,387.8766,1649.0
2021-09-28 14:10:00,402.88,403.04,402.61,403.01,1898.0,387.588,387.7419,387.3283,387.7131,1898.0
2021-09-28 14:15:00,403.12,404.06,403.12,403.92,600.0,387.8189,388.7232,387.8189,388.5885,600.0
2021-09-28 14:20:00,404.03,404.19,403.89,404.19,704.0,388.6944,388.8483,388.5597,388.8483,704.0
2021-09-28 14:25:00,404.33,404.42,404.33,404.4,300.0,388.983,389.0696,388.983,389.0503,300.0
2021-09-28 14:30:00,404.63,404.63,404.63,404.63,100.0,389.2716,389.2716,389.2716,389.2716,100.0
2021-09-28 14:35:00,404.33,404.33,403.59,403.92,2301.0,388.983,388.983,388.2711,388.5885,2301.0
2021-09-28 14:40:00,403.67,404.42,403.67,403.97,838.0,388.348,389.0696,388.348,388.6366,838.0
2021-09-28 14:45:00,404.44,405.21,404.39,404.75,1294.0,389.0888,389.8296,389.0407,389.387,1294.0
2021-09-28 14:50:00,404.73,404.91,404.4,404.51,800.0,389.3678,389.541,389.0503,389.1561,800.0
2021-09-28 14:55:00,404.95,404.95,404.37,404.37,1000.0,389.5794,389.5794,389.0215,389.0215,1000.0
2021-09-28 15:00:00,404.67,404.67,404.19,404.42,700.0,389.3101,389.3101,388.8483,389.0696,700.0
2021-09-28 15:05:00,404.25,405.06,404.21,405.06,600.0,388.906,389.6853,388.8675,389.6853,600.0
2021-09-28 15:10:00,404.83,405.09,404.83,405.02,820.0,389.464,389.7141,389.464,389.6468,820.0
2021-09-28 15:15:00,404.79,405.15,404.79,405.15,402.0,389.4255,389.7719,389.4255,389.7719,402.0
2021-09-28 15:20:00,405.09,405.09,404.47,404.47,900.0,389.7141,389.7141,389.1177,389.1177,900.0
2021-09-28 15:25:00,404.42,404.42,404.14,404.14,500.0,389.0696,389.0696,388.8002,388.8002,500.0
2021-09-28 15:30:00,403.9,404.28,403.82,403.96,1500.0,388.5693,388.9349,388.4923,388.627,1500.0
2021-09-28 15:35:00,404.07,405.17,403.87,404.85,2030.0,388.7328,389.7911,388.5404,389.4832,2030.0
2021-09-28 15:40:00,404.98,405.11,404.3,404.3,2232.0,389.6083,389.7334,388.9541,388.9541,2232.0
2021-09-28 15:45:00,404.59,404.66,403.34,403.53,4313.0,389.2331,389.3005,388.0306,388.2133,4313.0
2021-09-28 15:50:00,403.46,403.46,402.84,403.05,5362.0,388.146,388.146,387.5495,387.7516,5362.0
2021-09-28 15:55:00,403.1,403.36,402.6,402.84,19279.0,387.7997,388.0498,387.3186,387.5495,19279.0
2021-09-29 09:30:00,405.35,405.77,404.2,404.67,3545.0,389.9643,390.3683,388.8579,389.3101,3545.0
2021-09-29 09:35:00,404.31,405.07,403.29,403.29,759.0,388.9637,389.6949,387.9825,387.9825,759.0
2021-09-29 09:40:00,403.33,404.22,403.33,404.22,235.0,388.0209,388.8772,388.0209,388.8772,235.0
2021-09-29 09:45:00,403.0,403.54,402.58,403.54,549.0,387.7035,388.223,387.2994,388.223,549.0
2021-09-29 09:50:00,403.54,403.54,403.54,403.54,0.0,388.223,388.223,388.223,388.223,0.0
2021-09-29 09:55:00,404.4,404.4,404.24,404.24,300.0,389.0503,389.0503,388.8964,388.8964,300.0
2021-09-29 10:00:00,404.54,405.01,404.41,405.01,400.0,389.185,389.6372,389.0599,389.6372,400.0
2021-09-29 10:05:00,404.87,404.95,404.87,404.95,200.0,389.5025,389.5794,389.5025,389.5794,200.0
2021-09-29 10:10:00,405.09,405.25,405.09,405.25,400.0,389.7141,389.8681,389.7141,389.8681,400.0
2021-09-29 10:15:00,405.27,405.44,405.26,405.44,310.0,389.8873,390.0508,389.8777,390.0508,310.0
2021-09-29 10:20:00,405.64,406.62,405.64,406.49,900.0,390.2433,391.1861,390.2433,391.061,900.0
2021-09-29 10:25:00,406.22,406.75,406.22,406.7,600.0,390.8012,391.3111,390.8012,391.263,600.0
2021-09-29 10:30:00,406.07,407.14,406.03,406.63,2145.0,390.6569,391.6863,390.6185,391.1957,2145.0
2021-09-29 10:35:00,406.81,406.87,406.43,406.44,600.0,391.3688,391.4266,391.0033,391.0129,600.0
2021-09-29 10:40:00,406.46,406.52,406.46,406.52,400.0,391.0321,391.0899,391.0321,391.0899,400.0
2021-09-29 10:45:00,406.09,406.09,406.08,406.09,100.0,390.6762,390.6762,390.6666,390.6762,100.0
2021-09-29 10:50:00,406.15,406.15,405.96,405.96,600.0,390.7339,390.7339,390.5511,390.5511,600.0
2021-09-29 10:55:00,405.44,405.88,405.44,405.79,313.0,390.0508,390.4741,390.0508,390.3876,313.0
2021-09-29 11:00:00,405.53,405.56,404.69,405.01,700.0,390.1374,390.1663,389.3293,389.6372,700.0
2021-09-29 11:05:00,404.62,405.3,404.45,405.3,406.0,389.262,389.9162,389.0984,389.9162,406.0
2021-09-29 11:10:00,405.33,405.36,405.14,405.14,400.0,389.945,389.9739,389.7622,389.7622,400.0
2021-09-29 11:15:00,405.08,405.17,405.08,405.16,450.0,389.7045,389.7911,389.7045,389.7815,450.0
2021-09-29 11:20:00,405.58,405.61,405.42,405.44,725.0,390.1855,390.2144,390.0316,390.0508,725.0
2021-09-29 11:25:00,405.67,405.67,405.67,405.67,100.0,390.2721,390.2721,390.2721,390.2721,100.0
2021-09-29 11:30:00,405.88,406.33,405.83,405.98,813.0,390.4741,390.9071,390.426,390.5703,813.0
2021-09-29 11:35:00,405.95,406.33,405.46,405.46,2405.0,390.5415,390.9071,390.0701,390.0701,2405.0
2021-09-29 11:40:00,405.56,405.56,405.06,405.06,1200.0,390.1663,390.1663,389.6853,389.6853,1200.0
2021-09-29 11:45:00,404.66,405.04,404.66,405.04,400.0,389.3005,389.666,389.3005,389.666,400.0
2021-09-29 11:50:00,405.24,405.45,404.58,405.01,3498.0,389.8584,390.0605,389.2235,389.6372,3498.0
2021-09-29 11:55:00,404.89,405.21,404.71,404.96,697.0,389.5217,389.8296,389.3486,389.5891,697.0
2021-09-29 12:00:00,404.96,404.96,404.59,404.6,200.0,389.5891,389.5891,389.2331,389.2427,200.0
2021-09-29 12:05:00,404.44,404.44,404.31,404.31,300.0,389.0888,389.0888,388.9637,388.9637,300.0
2021-09-29 12:10:00,403.99,403.99,403.58,403.58,300.0,388.6559,388.6559,388.2614,388.2614,300.0
2021-09-29 12:15:00,403.18,404.1,403.18,404.1,600.0,387.8766,388.7617,387.8766,388.7617,600.0
2021-09-29 12:20:00,403.78,403.78,403.6,403.6,301.0,388.4539,388.4539,388.2807,388.2807,301.0
2021-09-29 12:25:00,403.64,404.01,403.63,403.74,701.0,388.3192,388.6751,388.3095,388.4154,701.0
2021-09-29 12:30:00,403.78,403.81,403.78,403.81,401.0,388.4539,388.4827,388.4539,388.4827,401.0
2021-09-29 12:35:00,403.73,403.73,403.05,403.05,701.0,388.4058,388.4058,387.7516,387.7516,701.0
2021-09-29 12:40:00,403.15,403.17,403.08,403.08,300.0,387.8478,387.867,387.7804,387.7804,300.0
2021-09-29 12:45:00,403.35,403.37,403.35,403.37,200.0,388.0402,388.0594,388.0402,388.0594,200.0
2021-09-29 12:50:00,403.25,403.25,403.25,403.25,100.0,387.944,387.944,387.944,387.944,100.0
2021-09-29 12:55:00,403.48,403.56,403.48,403.56,200.0,388.1652,388.2422,388.1652,388.2422,200.0
2021-09-29 13:00:00,403.1,403.51,403.09,403.51,300.0,387.7997,388.1941,387.79,388.1941,300.0
2021-09-29 13:05:00,403.05,403.05,402.99,402.99,773.0,387.7516,387.7516,387.6938,387.6938,773.0
2021-09-29 13:10:00,403.15,403.19,402.84,402.84,700.0,387.8478,387.8862,387.5495,387.5495,700.0
2021-09-29 13:15:00,402.8,403.29,402.8,403.29,400.0,387.5111,387.9825,387.5111,387.9825,400.0
2021-09-29 13:20:00,403.29,403.29,403.29,403.29,0.0,387.9825,387.9825,387.9825,387.9825,0.0
2021-09-29 13:25:00,402.57,402.71,402.57,402.71,735.0,387.2898,387.4245,387.2898,387.4245,735.0
2021-09-29 13:30:00,402.59,402.59,402.32,402.33,300.0,387.309,387.309,387.0493,387.0589,300.0
2021-09-29 13:35:00,402.4,402.4,402.39,402.4,100.0,387.1262,387.1262,387.1166,387.1262,100.0
2021-09-29 13:40:00,402.64,402.76,402.5,402.5,300.0,387.3571,387.4726,387.2224,387.2224,300.0
2021-09-29 13:45:00,402.51,402.51,401.5,401.88,700.0,387.2321,387.2321,386.2604,386.626,700.0
2021-09-29 13:50:00,401.91,402.26,401.85,402.26,1967.0,386.6548,386.9915,386.5971,386.9915,1967.0
2021-09-29 13:55:00,402.19,402.37,402.08,402.08,400.0,386.9242,387.0974,386.8184,386.8184,400.0
2021-09-29 14:00:00,402.43,402.47,402.37,402.47,500.0,387.1551,387.1936,387.0974,387.1936,500.0
2021-09-29 14:05:00,402.56,402.56,402.21,402.53,806.0,387.2802,387.2802,386.9434,387.2513,806.0
2021-09-29 14:10:00,403.08,403.28,403.06,403.06,1100.0,387.7804,387.9728,387.7612,387.7612,1100.0
2021-09-29 14:15:00,403.29,403.61,403.29,403.61,300.0,387.9825,388.2903,387.9825,388.2903,300.0
2021-09-29 14:20:00,403.49,403.68,403.31,403.68,400.0,388.1749,388.3576,388.0017,388.3576,400.0
2021-09-29 14:25:00,403.49,403.49,403.35,403.39,400.0,388.1749,388.1749,388.0402,388.0787,400.0
2021-09-29 14:30:00,403.46,403.69,403.46,403.48,800.0,388.146,388.3673,388.146,388.1652,800.0
2021-09-29 14:35:00,403.42,403.62,403.42,403.57,400.0,388.1075,388.2999,388.1075,388.2518,400.0
2021-09-29 14:40:00,403.49,403.89,403.49,403.58,1203.0,388.1749,388.5597,388.1749,388.2614,1203.0
2021-09-29 14:45:00,403.39,403.39,402.73,402.75,600.0,388.0787,388.0787,387.4437,387.4629,600.0
2021-09-29 14:50:00,402.77,402.79,402.75,402.79,300.0,387.4822,387.5014,387.4629,387.5014,300.0
2021-09-29 14:55:00,402.88,403.11,402.88,402.96,600.0,387.588,387.8093,387.588,387.665,600.0
2021-09-29 15:00:00,402.81,402.81,402.63,402.63,200.0,387.5207,387.5207,387.3475,387.3475,200.0
2021-09-29 15:05:00,402.6,402.6,402.37,402.46,400.0,387.3186,387.3186,387.0974,387.184,400.0
2021-09-29 15:10:00,402.75,402.85,402.75,402.85,500.0,387.4629,387.5592,387.4629,387.5592,500.0
2021-09-29 15:15:00,403.09,403.09,402.84,403.04,538.0,387.79,387.79,387.5495,387.7419,538.0
2021-09-29 15:20:00,402.68,402.84,402.68,402.69,600.0,387.3956,387.5495,387.3956,387.4052,600.0
2021-09-29 15:25:00,403.18,403.18,403.07,403.07,200.0,387.8766,387.8766,387.7708,387.7708,200.0
2021-09-29 15:30:00,402.96,403.2,402.95,403.19,900.0,387.665,387.8959,387.6554,387.8862,900.0
2021-09-29 15:35:00,403.35,403.47,403.08,403.08,1300.0,388.0402,388.1556,387.7804,387.7804,1300.0
2021-09-29 15:40:00,403.09,403.09,402.36,402.36,942.0,387.79,387.79,387.0878,387.0878,942.0
2021-09-29 15:45:00,402.37,402.69,402.19,402.67,800.0,387.0974,387.4052,386.9242,387.386,800.0
2021-09-29 15:50:00,401.94,401.97,401.56,401.69,2622.0,386.6837,386.7126,386.3181,386.4432,2622.0
2021-09-29 15:55:00,401.55,402.02,401.43,401.74,5936.0,386.3085,386.7607,386.1931,386.4913,5936.0
2021-09-30 09:30:00,402.58,402.58,402.58,402.58,1512.0,387.2994,387.2994,387.2994,387.2994,1512.0
2021-09-30 09:35:00,402.88,403.91,402.44,402.44,650.0,387.588,388.5789,387.1647,387.1647,650.0
2021-09-30 09:40:00,403.05,404.14,403.05,404.14,300.0,387.7516,388.8002,387.7516,388.8002,300.0
2021-09-30 09:45:00,403.75,404.69,403.75,404.69,1984.0,388.425,389.3293,388.425,389.3293,1984.0
2021-09-30 09:50:00,404.71,405.08,404.62,404.74,900.0,389.3486,389.7045,389.262,389.3774,900.0
2021-09-30 09:55:00,404.72,404.72,403.27,403.47,1200.0,389.3582,389.3582,387.9632,388.1556,1200.0
2021-09-30 10:00:00,403.19,403.2,402.99,403.14,544.0,387.8862,387.8959,387.6938,387.8381,544.0
2021-09-30 10:05:00,402.6,402.6,402.13,402.4,800.0,387.3186,387.3186,386.8665,387.1262,800.0
2021-09-30 10:10:00,402.17,402.17,401.53,401.61,555.0,386.905,386.905,386.2893,386.3662,555.0
2021-09-30 10:15:00,401.5,401.93,401.5,401.93,283.0,386.2604,386.6741,386.2604,386.6741,283.0
2021-09-30 10:20:00,401.93,401.93,401.48,401.66,2309.0,386.6741,386.6741,386.2412,386.4143,2309.0
2021-09-30 10:25:00,401.51,401.73,401.45,401.59,621.0,386.27,386.4817,386.2123,386.347,621.0
2021-09-30 10:30:00,401.6,402.2,401.59,402.19,1002.0,386.3566,386.9338,386.347,386.9242,1002.0
2021-09-30 10:35:00,402.69,402.69,401.28,401.28,1100.0,387.4052,387.4052,386.0487,386.0487,1100.0
2021-09-30 10:40:00,400.44,400.64,400.44,400.64,300.0,385.2406,385.433,385.2406,385.433,300.0
2021-09-30 10:45:00,400.64,400.64,400.64,400.64,0.0,385.433,385.433,385.433,385.433,0.0
2021-09-30 10:50:00,400.61,400.73,400.32,400.73,1712.0,385.4042,385.5196,385.1252,385.5196,1712.0
2021-09-30 10:55:00,400.37,400.82,400.37,400.82,616.0,385.1733,385.6062,385.1733,385.6062,616.0
2021-09-30 11:00:00,400.65,400.65,400.65,400.65,300.0,385.4427,385.4427,385.4427,385.4427,300.0
2021-09-30 11:05:00,400.52,400.52,400.33,400.52,800.0,385.3176,385.3176,385.1348,385.3176,800.0
2021-09-30 11:10:00,400.52,400.52,400.52,400.52,0.0,385.3176,385.3176,385.3176,385.3176,0.0
2021-09-30 11:15:00,400.82,400.82,400.73,400.74,215.0,385.6062,385.6062,385.5196,385.5292,215.0
2021-09-30 11:20:00,400.16,400.16,399.56,399.56,500.0,384.9713,384.9713,384.394,384.394,500.0
2021-09-30 11:25:00,399.64,399.64,399.39,399.39,355.0,384.471,384.471,384.2305,384.2305,355.0
2021-09-30 11:30:00,399.42,399.54,399.22,399.22,902.0,384.2593,384.3748,384.0669,384.0669,902.0
2021-09-30 11:35:00,398.97,398.97,398.47,398.47,400.0,383.8264,383.8264,383.3454,383.3454,400.0
2021-09-30 11:40:00,397.91,397.91,397.91,397.91,100.0,382.8067,382.8067,382.8067,382.8067,100.0
2021-09-30 11:45:00,397.92,397.92,397.26,397.26,700.0,382.8163,382.8163,382.1813,382.1813,700.0
2021-09-30 11:50:00,397.25,397.25,396.98,397.25,601.0,382.1717,382.1717,381.912,382.1717,601.0
2021-09-30 11:55:00,397.57,397.57,397.07,397.07,400.0,382.4796,382.4796,381.9985,381.9985,400.0
2021-09-30 12:00:00,397.07,397.07,397.07,397.07,0.0,381.9985,381.9985,381.9985,381.9985,0.0
2021-09-30 12:05:00,395.98,395.99,395.08,395.25,1300.0,380.9499,380.9595,380.0841,380.2476,1300.0
2021-09-30 12:10:00,395.31,395.46,395.01,395.2,1260.0,380.3053,380.4497,380.0167,380.1995,1260.0
2021-09-30 12:15:00,395.83,395.91,395.67,395.91,828.0,380.8056,380.8826,380.6517,380.8826,828.0
2021-09-30 12:20:00,395.79,395.79,395.79,395.79,100.0,380.7671,380.7671,380.7671,380.7671,100.0
2021-09-30 12:25:00,395.92,396.15,395.61,395.62,305.0,380.8922,381.1135,380.594,380.6036,305.0
2021-09-30 12:30:00,395.08,395.28,394.89,395.28,814.0,380.0841,380.2765,379.9013,380.2765,814.0
2021-09-30 12:35:00,395.14,396.28,395.14,396.27,809.0,380.1418,381.2385,380.1418,381.2289,809.0
2021-09-30 12:40:00,396.45,396.5,396.2,396.26,1297.0,381.4021,381.4502,381.1616,381.2193,1297.0
2021-09-30 12:45:00,396.0,396.51,396.0,396.51,405.0,380.9692,381.4598,380.9692,381.4598,405.0
2021-09-30 12:50:00,396.57,396.67,396.05,396.05,900.0,381.5175,381.6137,381.0173,381.0173,900.0
2021-09-30 12:55:00,395.77,395.9,395.77,395.9,400.0,380.7479,380.873,380.7479,380.873,400.0
2021-09-30 13:00:00,396.12,396.12,395.74,395.74,1000.0,381.0846,381.0846,380.719,380.719,1000.0
2021-09-30 13:05:00,395.62,395.83,395.58,395.76,1800.0,380.6036,380.8056,380.5651,380.7383,1800.0
2021-09-30 13:10:00,395.78,395.78,394.87,394.87,623.0,380.7575,380.7575,379.882,379.882,623.0
2021-09-30 13:15:00,395.02,395.3,395.01,395.19,900.0,380.0264,380.2957,380.0167,380.1899,900.0
2021-09-30 13:20:00,395.25,395.48,395.05,395.06,540.0,380.2476,380.4689,380.0552,380.0648,540.0
2021-09-30 13:25:00,394.6,394.6,394.39,394.44,500.0,379.6223,379.6223,379.4203,379.4684,500.0
2021-09-30 13:30:00,393.95,394.02,393.76,393.88,1171.0,378.997,379.0643,378.8142,378.9296,1171.0
2021-09-30 13:35:00,393.84,394.35,393.84,394.35,1240.0,378.8911,379.3818,378.8911,379.3818,1240.0
2021-09-30 13:40:00,394.17,394.19,393.88,394.19,1215.0,379.2086,379.2279,378.9296,379.2279,1215.0
2021-09-30 13:45:00,394.21,394.46,394.21,394.46,700.0,379.2471,379.4876,379.2471,379.4876,700.0
2021-09-30 13:50:00,394.59,395.3,394.59,395.29,616.0,379.6127,380.2957,379.6127,380.2861,616.0
2021-09-30 13:55:00,395.26,395.52,395.23,395.23,600.0,380.2572,380.5074,380.2284,380.2284,600.0
2021-09-30 14:00:00,395.72,396.0,395.69,396.0,1402.0,380.6998,380.9692,380.6709,380.9692,1402.0
2021-09-30 14:05:00,395.8,396.71,395.8,396.62,1110.0,380.7767,381.6522,380.7767,381.5656,1110.0
2021-09-30 14:10:00,396.46,396.53,396.14,396.28,900.0,381.4117,381.479,381.1038,381.2385,900.0
2021-09-30 14:15:00,396.18,396.18,395.6,395.61,665.0,381.1423,381.1423,380.5843,380.594,665.0
2021-09-30 14:20:00,395.75,396.22,395.75,396.15,502.0,380.7286,381.1808,380.7286,381.1135,502.0
2021-09-30 14:25:00,396.37,396.9,396.37,396.9,500.0,381.3251,381.835,381.3251,381.835,500.0
2021-09-30 14:30:00,397.05,397.05,396.58,396.79,1200.0,381.9793,381.9793,381.5271,381.7292,1200.0
2021-09-30 14:35:00,396.77,396.77,396.55,396.66,500.0,381.7099,381.7099,381.4983,381.6041,500.0
2021-09-30 14:40:00,396.68,397.52,396.68,397.5,1000.0,381.6233,382.4315,381.6233,382.4122,1000.0
2021-09-30 14:45:00,397.69,397.69,397.69,397.69,100.0,382.595,382.595,382.595,382.595,100.0
2021-09-30 14:50:00,397.89,398.0,397.34,397.34,1201.0,382.7874,382.8932,382.2583,382.2583,1201.0
2021-09-30 14:55:00,397.48,397.52,397.21,397.39,500.0,382.393,382.4315,382.1332,382.3064,500.0
2021-09-30 15:00:00,396.98,396.98,396.45,396.76,942.0,381.912,381.912,381.4021,381.7003,942.0
2021-09-30 15:05:00,397.01,397.02,396.86,397.02,400.0,381.9408,381.9504,381.7965,381.9504,400.0
2021-09-30 15:10:00,397.23,397.72,397.23,397.67,830.0,382.1525,382.6239,382.1525,382.5758,830.0
2021-09-30 15:15:00,397.86,398.03,397.71,397.79,1529.0,382.7586,382.9221,382.6143,382.6912,1529.0
2021-09-30 15:20:00,397.47,397.51,397.19,397.46,1183.0,382.3834,382.4218,382.114,382.3737,1183.0
2021-09-30 15:25:00,396.89,397.22,396.89,397.22,500.0,381.8254,382.1428,381.8254,382.1428,500.0
2021-09-30 15:30:00,397.45,397.91,397.43,397.79,1520.0,382.3641,382.8067,382.3449,382.6912,1520.0
2021-09-30 15:35:00,397.63,397.63,396.99,396.99,439.0,382.5373,382.5373,381.9216,381.9216,439.0
2021-09-30 15:40:00,396.89,396.89,396.01,396.04,1601.0,381.8254,381.8254,380.9788,381.0076,1601.0
2021-09-30 15:45:00,396.18,396.22,395.71,396.01,5038.0,381.1423,381.1808,380.6902,380.9788,5038.0
2021-09-30 15:50:00,394.93,395.45,393.85,394.16,9772.0,379.9398,380.44,378.9008,379.199,9772.0
2021-09-30 15:55:00,394.0,394.0,393.01,393.07,23208.0,379.0451,379.0451,378.0926,378.1504,23208.0
2021-10-01 09:30:00,393.2,393.96,392.94,393.96,2486.0,378.2754,379.0066,378.0253,379.0066,2486.0
2021-10-01 09:35:00,393.63,393.63,392.14,392.14,1201.0,378.6891,378.6891,377.2557,377.2557,1201.0
2021-10-01 09:40:00,392.14,392.14,392.14,392.14,0.0,377.2557,377.2557,377.2557,377.2557,0.0
2021-10-01 09:45:00,391.76,391.76,391.74,391.74,215.0,376.8901,376.8901,376.8709,376.8709,215.0
2021-10-01 09:50:00,391.33,392.03,391.26,392.02,1222.0,376.4764,377.1498,376.4091,377.1402,1222.0
2021-10-01 09:55:00,392.05,393.37,392.02,393.37,600.0,377.1691,378.439,377.1402,378.439,600.0
2021-10-01 10:00:00,393.1,393.89,392.8,392.8,1200.0,378.1792,378.9392,377.8906,377.8906,1200.0
2021-10-01 10:05:00,392.8,392.8,392.8,392.8,0.0,377.8906,377.8906,377.8906,377.8906,0.0
2021-10-01 10:10:00,392.83,393.23,392.6,393.17,1000.0,377.9195,378.3043,377.6982,378.2466,1000.0
2021-10-01 10:15:00,393.1,393.1,392.28,392.7,600.0,378.1792,378.1792,377.3904,377.7944,600.0
2021-10-01 10:20:00,392.31,392.47,392.31,392.47,200.0,377.4192,377.5731,377.4192,377.5731,200.0
2021-10-01 10:25:00,391.29,391.94,391.28,391.94,315.0,376.4379,377.0633,376.4283,377.0633,315.0
2021-10-01 10:30:00,391.65,392.37,391.63,392.37,700.0,376.7843,377.4769,376.765,377.4769,700.0
2021-10-01 10:35:00,392.24,392.84,392.21,392.21,2111.0,377.3519,377.9291,377.323,377.323,2111.0
2021-10-01 10:40:00,392.67,392.67,391.89,391.89,903.0,377.7656,377.7656,377.0152,377.0152,903.0
2021-10-01 10:45:00,391.71,391.74,391.62,391.74,700.0,376.842,376.8709,376.7554,376.8709,700.0
2021-10-01 10:50:00,391.73,391.98,391.16,391.98,1231.0,376.8612,377.1017,376.3129,377.1017,1231.0
2021-10-01 10:55:00,392.78,393.05,392.78,393.05,200.0,377.8714,378.1311,377.8714,378.1311,200.0
2021-10-01 11:00:00,393.34,393.76,393.24,393.33,1111.0,378.4101,378.8142,378.3139,378.4005,1111.0
2021-10-01 11:05:00,393.44,393.44,393.43,393.44,100.0,378.5063,378.5063,378.4967,378.5063,100.0
2021-10-01 11:10:00,392.59,393.92,392.59,393.92,355.0,377.6886,378.9681,377.6886,378.9681,355.0
2021-10-01 11:15:00,394.64,395.26,394.64,395.26,400.0,379.6608,380.2572,379.6608,380.2572,400.0
2021-10-01 11:20:00,395.33,395.67,395.19,395.67,570.0,380.3246,380.6517,380.1899,380.6517,570.0
2021-10-01 11:25:00,395.36,395.36,395.02,395.02,702.0,380.3534,380.3534,380.0264,380.0264,702.0
2021-10-01 11:30:00,395.09,395.9,395.04,395.69,3086.0,380.0937,380.873,380.0456,380.6709,3086.0
2021-10-01 11:35:00,395.75,396.62,395.75,396.62,2666.0,380.7286,381.5656,380.7286,381.5656,2666.0
2021-10-01 11:40:00,396.63,396.81,396.63,396.65,808.0,381.5752,381.7484,381.5752,381.5945,808.0
2021-10-01 11:45:00,397.05,397.46,397.05,397.46,525.0,381.9793,382.3737,381.9793,382.3737,525.0
2021-10-01 11:50:00,397.28,397.7,396.89,397.7,1099.0,382.2006,382.6046,381.8254,382.6046,1099.0
2021-10-01 11:55:00,397.44,397.44,397.04,397.04,200.0,382.3545,382.3545,381.9697,381.9697,200.0
2021-10-01 12:00:00,397.5,397.51,396.89,397.02,600.0,382.4122,382.4218,381.8254,381.9504,600.0
2021-10-01 12:05:00,397.02,397.02,397.02,397.02,0.0,381.9504,381.9504,381.9504,381.9504,0.0
2021-10-01 12:10:00,397.5,397.5,397.36,397.37,200.0,382.4122,382.4122,382.2775,382.2872,200.0
2021-10-01 12:15:00,397.15,397.17,396.45,396.65,1044.0,382.0755,382.0947,381.4021,381.5945,1044.0
2021-10-01 12:20:00,396.83,397.86,396.83,397.86,1508.0,381.7677,382.7586,381.7677,382.7586,1508.0
2021-10-01 12:25:00,397.94,397.95,397.7,397.75,601.0,382.8355,382.8451,382.6046,382.6527,601.0
2021-10-01 12:30:00,397.94,397.94,397.54,397.54,1334.0,382.8355,382.8355,382.4507,382.4507,1334.0
2021-10-01 12:35:00,397.71,397.9,397.61,397.61,500.0,382.6143,382.797,382.518,382.518,500.0
2021-10-01 12:40:00,397.64,397.83,397.64,397.83,582.0,382.5469,382.7297,382.5469,382.7297,582.0
2021-10-01 12:45:00,397.79,398.02,397.74,397.97,901.0,382.6912,382.9125,382.6431,382.8644,901.0
2021-10-01 12:50:00,397.86,397.86,397.86,397.86,100.0,382.7586,382.7586,382.7586,382.7586,100.0
2021-10-01 12:55:00,397.89,397.89,397.28,397.43,1091.0,382.7874,382.7874,382.2006,382.3449,1091.0
2021-10-01 13:00:00,397.25,397.89,397.25,397.89,500.0,382.1717,382.7874,382.1717,382.7874,500.0
2021-10-01 13:05:00,398.15,398.34,398.14,398.34,300.0,383.0376,383.2203,383.0279,383.2203,300.0
2021-10-01 13:10:00,398.34,398.69,398.2,398.69,1313.0,383.2203,383.5571,383.0857,383.5571,1313.0
2021-10-01 13:15:00,398.63,398.82,398.51,398.57,1237.0,383.4993,383.6821,383.3839,383.4416,1237.0
2021-10-01 13:20:00,398.87,398.87,398.85,398.86,200.0,383.7302,383.7302,383.711,383.7206,200.0
2021-10-01 13:25:00,399.12,399.12,398.46,398.63,1900.0,383.9707,383.9707,383.3358,383.4993,1900.0
2021-10-01 13:30:00,398.63,399.08,398.63,399.04,989.0,383.4993,383.9323,383.4993,383.8938,989.0
2021-10-01 13:35:00,399.2,399.47,399.2,399.27,510.0,384.0477,384.3074,384.0477,384.115,510.0
2021-10-01 13:40:00,399.29,399.76,399.29,399.76,300.0,384.1343,384.5864,384.1343,384.5864,300.0
2021-10-01 13:45:00,399.76,400.11,399.76,399.96,1020.0,384.5864,384.9232,384.5864,384.7788,1020.0
2021-10-01 13:50:00,399.97,399.99,399.97,399.99,580.0,384.7885,384.8077,384.7885,384.8077,580.0
2021-10-01 13:55:00,399.8,400.0,399.8,399.84,690.0,384.6249,384.8173,384.6249,384.6634,690.0
2021-10-01 14:00:00,400.0,400.0,400.0,400.0,100.0,384.8173,384.8173,384.8173,384.8173,100.0
2021-10-01 14:05:00,400.0,400.16,400.0,400.16,519.0,384.8173,384.9713,384.8173,384.9713,519.0
2021-10-01 14:10:00,400.0,400.1,400.0,400.1,303.0,384.8173,384.9135,384.8173,384.9135,303.0
2021-10-01 14:15:00,400.29,400.29,400.29,400.29,100.0,385.0963,385.0963,385.0963,385.0963,100.0
2021-10-01 14:20:00,400.5,400.64,400.35,400.64,1000.0,385.2984,385.433,385.154,385.433,1000.0
2021-10-01 14:25:00,400.56,400.56,400.41,400.41,400.0,385.3561,385.3561,385.2118,385.2118,400.0
2021-10-01 14:30:00,400.35,400.35,400.34,400.35,438.0,385.154,385.154,385.1444,385.154,438.0
2021-10-01 14:35:00,400.47,400.79,400.31,400.31,400.0,385.2695,385.5773,385.1156,385.1156,400.0
2021-10-01 14:40:00,400.54,400.54,399.82,399.82,300.0,385.3368,385.3368,384.6442,384.6442,300.0
2021-10-01 14:45:00,399.4,399.4,399.4,399.4,100.0,384.2401,384.2401,384.2401,384.2401,100.0
2021-10-01 14:50:00,399.41,399.73,399.3,399.73,721.0,384.2497,384.5576,384.1439,384.5576,721.0
2021-10-01 14:55:00,400.2,400.2,400.2,400.2,100.0,385.0097,385.0097,385.0097,385.0097,100.0
2021-10-01 15:00:00,400.2,400.7,400.0,400.69,992.0,385.0097,385.4908,384.8173,385.4811,992.0
2021-10-01 15:05:00,400.69,400.69,400.69,400.69,0.0,385.4811,385.4811,385.4811,385.4811,0.0
2021-10-01 15:10:00,400.97,401.0,400.97,401.0,400.0,385.7505,385.7794,385.7505,385.7794,400.0
2021-10-01 15:15:00,401.49,401.49,400.94,400.94,1046.0,386.2508,386.2508,385.7217,385.7217,1046.0
2021-10-01 15:20:00,400.49,400.49,400.49,400.49,100.0,385.2887,385.2887,385.2887,385.2887,100.0
2021-10-01 15:25:00,400.06,400.06,399.66,399.67,400.0,384.8751,384.8751,384.4902,384.4999,400.0
2021-10-01 15:30:00,399.25,399.54,399.01,399.54,1100.0,384.0958,384.3748,383.8649,384.3748,1100.0
2021-10-01 15:35:00,399.35,399.35,398.93,399.05,2221.0,384.192,384.192,383.7879,383.9034,2221.0
2021-10-01 15:40:00,398.72,398.72,398.61,398.66,400.0,383.5859,383.5859,383.4801,383.5282,400.0
2021-10-01 15:45:00,398.67,399.14,398.11,398.4,1824.0,383.5378,383.99,382.9991,383.2781,1824.0
2021-10-01 15:50:00,398.33,399.55,398.33,399.26,3083.0,383.2107,384.3844,383.2107,384.1054,3083.0
2021-10-01 15:55:00,399.05,399.05,397.84,398.26,10042.0,383.9034,383.9034,382.7393,383.1434,10042.0
2021-10-04 09:30:00,396.68,398.6,396.68,398.6,2493.0,381.6233,383.4705,381.6233,383.4705,2493.0
2021-10-04 09:35:00,398.6,398.6,398.6,398.6,0.0,383.4705,383.4705,383.4705,383.4705,0.0
2021-10-04 09:40:00,398.46,398.93,398.45,398.93,250.0,383.3358,383.7879,383.3262,383.7879,250.0
2021-10-04 09:45:00,398.93,398.93,398.86,398.86,200.0,383.7879,383.7879,383.7206,383.7206,200.0
2021-10-04 09:50:00,399.18,400.28,399.18,399.75,400.0,384.0285,385.0867,384.0285,384.5768,400.0
2021-10-04 09:55:00,400.12,401.0,400.12,400.83,1647.0,384.9328,385.7794,384.9328,385.6158,1647.0
2021-10-04 10:00:00,400.77,400.77,399.49,399.49,937.0,385.5581,385.5581,384.3267,384.3267,937.0
2021-10-04 10:05:00,399.42,400.4,399.42,400.4,383.0,384.2593,385.2021,384.2593,385.2021,383.0
2021-10-04 10:10:00,400.4,400.4,400.02,400.13,648.0,385.2021,385.2021,384.8366,384.9424,648.0
2021-10-04 10:15:00,400.74,400.74,400.02,400.02,402.0,385.5292,385.5292,384.8366,384.8366,402.0
2021-10-04 10:20:00,399.8,399.8,399.8,399.8,100.0,384.6249,384.6249,384.6249,384.6249,100.0
2021-10-04 10:25:00,399.03,399.03,398.55,398.55,500.0,383.8841,383.8841,383.4224,383.4224,500.0
2021-10-04 10:30:00,398.77,398.77,398.21,398.21,200.0,383.634,383.634,383.0953,383.0953,200.0
2021-10-04 10:35:00,397.53,397.57,396.69,397.09,1852.0,382.4411,382.4796,381.633,382.0178,1852.0
2021-10-04 10:40:00,396.77,397.35,396.77,396.96,1332.0,381.7099,382.2679,381.7099,381.8927,1332.0
2021-10-04 10:45:00,397.25,397.28,397.05,397.28,300.0,382.1717,382.2006,381.9793,382.2006,300.0
2021-10-04 10:50:00,396.45,396.45,396.45,396.45,200.0,381.4021,381.4021,381.4021,381.4021,200.0
2021-10-04 10:55:00,395.1,395.15,394.29,395.15,3439.0,380.1033,380.1514,379.3241,380.1514,3439.0
2021-10-04 11:00:00,394.6,394.6,394.12,394.49,800.0,379.6223,379.6223,379.1605,379.5165,800.0
2021-10-04 11:05:00,395.44,395.44,395.43,395.44,100.0,380.4304,380.4304,380.4208,380.4304,100.0
2021-10-04 11:10:00,395.16,395.16,395.16,395.16,100.0,380.161,380.161,380.161,380.161,100.0
2021-10-04 11:15:00,395.69,395.69,395.45,395.69,418.0,380.6709,380.6709,380.44,380.6709,418.0
2021-10-04 11:20:00,395.57,395.57,395.41,395.41,891.0,380.5555,380.5555,380.4016,380.4016,891.0
2021-10-04 11:25:00,394.52,395.19,394.52,395.18,660.0,379.5453,380.1899,379.5453,380.1803,660.0
2021-10-04 11:30:00,395.69,395.69,394.76,394.79,2615.0,380.6709,380.6709,379.7762,379.8051,2615.0
2021-10-04 11:35:00,394.44,394.45,393.84,393.96,1800.0,379.4684,379.478,378.8911,379.0066,1800.0
2021-10-04 11:40:00,393.77,395.15,393.72,395.15,1757.0,378.8238,380.1514,378.7757,380.1514,1757.0
2021-10-04 11:45:00,395.25,395.25,395.19,395.19,300.0,380.2476,380.2476,380.1899,380.1899,300.0
2021-10-04 11:50:00,395.26,396.13,395.25,396.13,500.0,380.2572,381.0942,380.2476,381.0942,500.0
2021-10-04 11:55:00,396.13,397.0,396.13,397.0,1026.0,381.0942,381.9312,381.0942,381.9312,1026.0
2021-10-04 12:00:00,397.0,397.0,396.25,396.25,821.0,381.9312,381.9312,381.2097,381.2097,821.0
2021-10-04 12:05:00,396.85,396.91,396.75,396.76,800.0,381.7869,381.8446,381.6907,381.7003,800.0
2021-10-04 12:10:00,396.79,396.97,396.79,396.97,200.0,381.7292,381.9023,381.7292,381.9023,200.0
2021-10-04 12:15:00,397.0,397.01,396.61,396.64,1666.0,381.9312,381.9408,381.556,381.5849,1666.0
2021-10-04 12:20:00,396.98,396.98,396.62,396.71,1050.0,381.912,381.912,381.5656,381.6522,1050.0
2021-10-04 12:25:00,396.73,397.36,396.38,397.35,2761.0,381.6714,382.2775,381.3347,382.2679,2761.0
2021-10-04 12:30:00,397.24,397.24,397.02,397.02,523.0,382.1621,382.1621,381.9504,381.9504,523.0
2021-10-04 12:35:00,397.19,397.19,397.19,397.19,107.0,382.114,382.114,382.114,382.114,107.0
2021-10-04 12:40:00,396.89,396.89,396.57,396.72,1400.0,381.8254,381.8254,381.5175,381.6618,1400.0
2021-10-04 12:45:00,396.58,396.71,396.31,396.71,892.0,381.5271,381.6522,381.2674,381.6522,892.0
2021-10-04 12:50:00,396.67,396.74,396.67,396.74,200.0,381.6137,381.6811,381.6137,381.6811,200.0
2021-10-04 12:55:00,397.07,397.07,397.02,397.02,619.0,381.9985,381.9985,381.9504,381.9504,619.0
2021-10-04 13:00:00,396.85,396.85,396.65,396.65,300.0,381.7869,381.7869,381.5945,381.5945,300.0
2021-10-04 13:05:00,396.37,397.03,396.36,397.03,600.0,381.3251,381.9601,381.3155,381.9601,600.0
2021-10-04 13:10:00,397.1,397.1,397.1,397.1,1600.0,382.0274,382.0274,382.0274,382.0274,1600.0
2021-10-04 13:15:00,397.18,397.18,396.9,396.9,900.0,382.1044,382.1044,381.835,381.835,900.0
2021-10-04 13:20:00,396.79,397.23,396.79,397.23,701.0,381.7292,382.1525,381.7292,382.1525,701.0
2021-10-04 13:25:00,397.12,397.12,396.78,396.83,903.0,382.0466,382.0466,381.7196,381.7677,903.0
2021-10-04 13:30:00,396.7,396.71,396.27,396.5,900.0,381.6426,381.6522,381.2289,381.4502,900.0
2021-10-04 13:35:00,396.24,396.26,395.95,395.95,828.0,381.2,381.2193,380.9211,380.9211,828.0
2021-10-04 13:40:00,396.0,396.05,395.71,395.76,1172.0,380.9692,381.0173,380.6902,380.7383,1172.0
2021-10-04 13:45:00,395.86,396.0,395.74,396.0,500.0,380.8345,380.9692,380.719,380.9692,500.0
2021-10-04 13:50:00,396.14,396.14,395.89,395.89,400.0,381.1038,381.1038,380.8633,380.8633,400.0
2021-10-04 13:55:00,395.92,395.93,395.84,395.84,213.0,380.8922,380.9018,380.8152,380.8152,213.0
2021-10-04 14:00:00,395.88,396.08,395.88,395.96,300.0,380.8537,381.0461,380.8537,380.9307,300.0
2021-10-04 14:05:00,395.9,396.18,395.89,396.17,512.0,380.873,381.1423,380.8633,381.1327,512.0
2021-10-04 14:10:00,396.17,396.17,395.87,396.02,722.0,381.1327,381.1327,380.8441,380.9884,722.0
2021-10-04 14:15:00,395.43,395.52,395.27,395.51,600.0,380.4208,380.5074,380.2669,380.4978,600.0
2021-10-04 14:20:00,395.71,395.94,395.7,395.71,2509.0,380.6902,380.9114,380.6805,380.6902,2509.0
2021-10-04 14:25:00,395.7,395.93,395.51,395.51,800.0,380.6805,380.9018,380.4978,380.4978,800.0
2021-10-04 14:30:00,395.91,395.91,395.9,395.91,200.0,380.8826,380.8826,380.873,380.8826,200.0
2021-10-04 14:35:00,396.39,397.0,396.29,396.99,1300.0,381.3444,381.9312,381.2481,381.9216,1300.0
2021-10-04 14:40:00,396.59,397.04,396.58,396.75,553.0,381.5368,381.9697,381.5271,381.6907,553.0
2021-10-04 14:45:00,396.61,396.68,396.57,396.68,599.0,381.556,381.6233,381.5175,381.6233,599.0
2021-10-04 14:50:00,396.61,396.85,396.53,396.53,802.0,381.556,381.7869,381.479,381.479,802.0
2021-10-04 14:55:00,396.52,396.53,396.19,396.51,1873.0,381.4694,381.479,381.1519,381.4598,1873.0
2021-10-04 15:00:00,396.62,397.0,396.62,397.0,600.0,381.5656,381.9312,381.5656,381.9312,600.0
2021-10-04 15:05:00,396.78,396.99,396.72,396.77,1400.0,381.7196,381.9216,381.6618,381.7099,1400.0
2021-10-04 15:10:00,396.77,396.77,396.37,396.54,700.0,381.7099,381.7099,381.3251,381.4887,700.0
2021-10-04 15:15:00,396.5,396.51,395.87,395.88,700.0,381.4502,381.4598,380.8441,380.8537,700.0
2021-10-04 15:20:00,395.95,396.29,395.86,396.24,1884.0,380.9211,381.2481,380.8345,381.2,1884.0
2021-10-04 15:25:00,396.64,397.44,396.64,397.44,1127.0,381.5849,382.3545,381.5849,382.3545,1127.0
2021-10-04 15:30:00,397.69,397.69,397.05,397.53,1346.0,382.595,382.595,381.9793,382.4411,1346.0
2021-10-04 15:35:00,397.45,397.89,397.45,397.48,2274.0,382.3641,382.7874,382.3641,382.393,2274.0
2021-10-04 15:40:00,397.89,398.95,397.88,398.95,1570.0,382.7874,383.8072,382.7778,383.8072,1570.0
2021-10-04 15:45:00,399.02,399.16,398.83,398.86,1201.0,383.8745,384.0092,383.6917,383.7206,1201.0
2021-10-04 15:50:00,398.4,398.4,397.11,397.4,4018.0,383.2781,383.2781,382.037,382.316,4018.0
2021-10-04 15:55:00,397.38,397.95,396.96,397.26,13401.0,382.2968,382.8451,381.8927,382.1813,13401.0
2021-10-05 09:30:00,399.97,400.46,399.45,400.46,2445.0,384.7885,385.2599,384.2882,385.2599,2445.0
2021-10-05 09:35:00,401.48,401.48,398.12,398.12,500.0,386.2412,386.2412,383.0087,383.0087,500.0
2021-10-05 09:40:00,400.09,400.09,398.96,398.96,600.0,384.9039,384.9039,383.8168,383.8168,600.0
2021-10-05 09:45:00,398.96,398.96,398.18,398.18,300.0,383.8168,383.8168,383.0664,383.0664,300.0
2021-10-05 09:50:00,398.98,399.17,398.17,398.53,1947.0,383.836,384.0188,383.0568,383.4031,1947.0
2021-10-05 09:55:00,398.17,398.18,398.15,398.16,981.0,383.0568,383.0664,383.0376,383.0472,981.0
2021-10-05 10:00:00,397.23,398.51,397.23,398.08,1705.0,382.1525,383.3839,382.1525,382.9702,1705.0
2021-10-05 10:05:00,398.71,399.05,398.71,399.05,600.0,383.5763,383.9034,383.5763,383.9034,600.0
2021-10-05 10:10:00,399.69,401.03,399.69,401.03,808.0,384.5191,385.8082,384.5191,385.8082,808.0
2021-10-05 10:15:00,401.03,401.59,401.02,401.27,802.0,385.8082,386.347,385.7986,386.0391,802.0
2021-10-05 10:20:00,401.29,402.24,401.29,402.24,935.0,386.0584,386.9723,386.0584,386.9723,935.0
2021-10-05 10:25:00,402.54,402.54,401.97,402.4,700.0,387.2609,387.2609,386.7126,387.1262,700.0
2021-10-05 10:30:00,402.43,403.11,402.42,402.82,800.0,387.1551,387.8093,387.1455,387.5303,800.0
2021-10-05 10:35:00,402.83,402.88,402.52,402.59,1408.0,387.5399,387.588,387.2417,387.309,1408.0
2021-10-05 10:40:00,402.37,402.72,402.37,402.41,958.0,387.0974,387.4341,387.0974,387.1359,958.0
2021-10-05 10:45:00,402.85,404.24,402.85,404.22,3266.0,387.5592,388.8964,387.5592,388.8772,3266.0
2021-10-05 10:50:00,404.25,404.47,404.25,404.46,562.0,388.906,389.1177,388.906,389.108,562.0
2021-10-05 10:55:00,404.48,404.48,404.28,404.37,501.0,389.1273,389.1273,388.9349,389.0215,501.0
2021-10-05 11:00:00,404.63,404.63,404.3,404.58,400.0,389.2716,389.2716,388.9541,389.2235,400.0
2021-10-05 11:05:00,404.71,404.96,404.59,404.86,889.0,389.3486,389.5891,389.2331,389.4929,889.0
2021-10-05 11:10:00,405.22,405.43,405.01,405.01,602.0,389.8392,390.0412,389.6372,389.6372,602.0
2021-10-05 11:15:00,405.0,405.0,404.95,404.97,400.0,389.6275,389.6275,389.5794,389.5987,400.0
2021-10-05 11:20:00,405.43,405.46,405.42,405.46,308.0,390.0412,390.0701,390.0316,390.0701,308.0
2021-10-05 11:25:00,405.09,405.09,404.88,404.88,300.0,389.7141,389.7141,389.5121,389.5121,300.0
2021-10-05 11:30:00,404.92,405.17,404.92,405.17,1060.0,389.5506,389.7911,389.5506,389.7911,1060.0
2021-10-05 11:35:00,405.47,405.47,405.18,405.18,600.0,390.0797,390.0797,389.8007,389.8007,600.0
2021-10-05 11:40:00,404.85,405.03,404.78,404.78,500.0,389.4832,389.6564,389.4159,389.4159,500.0
2021-10-05 11:45:00,404.87,404.87,404.87,404.87,100.0,389.5025,389.5025,389.5025,389.5025,100.0
2021-10-05 11:50:00,404.47,404.47,404.47,404.47,100.0,389.1177,389.1177,389.1177,389.1177,100.0
2021-10-05 11:55:00,404.47,404.47,404.47,404.47,0.0,389.1177,389.1177,389.1177,389.1177,0.0
2021-10-05 12:00:00,405.08,405.4,405.08,405.4,400.0,389.7045,390.0124,389.7045,390.0124,400.0
2021-10-05 12:05:00,405.43,405.65,405.41,405.65,700.0,390.0412,390.2529,390.022,390.2529,700.0
2021-10-05 12:10:00,405.74,405.74,405.48,405.48,906.0,390.3395,390.3395,390.0893,390.0893,906.0
2021-10-05 12:15:00,404.51,404.51,404.51,404.51,100.0,389.1561,389.1561,389.1561,389.1561,100.0
2021-10-05 12:20:00,404.51,404.51,404.51,404.51,0.0,389.1561,389.1561,389.1561,389.1561,0.0
2021-10-05 12:25:00,403.03,403.52,403.03,403.52,1904.0,387.7323,388.2037,387.7323,388.2037,1904.0
2021-10-05 12:30:00,403.35,403.35,402.54,402.54,5131.0,388.0402,388.0402,387.2609,387.2609,5131.0
2021-10-05 12:35:00,401.68,401.69,401.09,401.39,5616.0,386.4336,386.4432,385.866,386.1546,5616.0
2021-10-05 12:40:00,401.47,401.68,401.47,401.68,764.0,386.2315,386.4336,386.2315,386.4336,764.0
2021-10-05 12:45:00,401.88,402.78,401.88,402.78,1600.0,386.626,387.4918,386.626,387.4918,1600.0
2021-10-05 12:50:00,402.78,402.78,402.78,402.78,0.0,387.4918,387.4918,387.4918,387.4918,0.0
2021-10-05 12:55:00,403.0,403.36,403.0,403.36,931.0,387.7035,388.0498,387.7035,388.0498,931.0
2021-10-05 13:00:00,403.37,404.02,403.2,404.02,1833.0,388.0594,388.6847,387.8959,388.6847,1833.0
2021-10-05 13:05:00,403.83,404.52,403.8,404.28,900.0,388.502,389.1658,388.4731,388.9349,900.0
2021-10-05 13:10:00,404.35,404.39,404.03,404.04,1200.0,389.0022,389.0407,388.6944,388.704,1200.0
2021-10-05 13:15:00,403.66,403.96,403.66,403.96,304.0,388.3384,388.627,388.3384,388.627,304.0
2021-10-05 13:20:00,403.96,404.69,403.96,404.33,2496.0,388.627,389.3293,388.627,388.983,2496.0
2021-10-05 13:25:00,404.33,404.33,404.33,404.33,0.0,388.983,388.983,388.983,388.983,0.0
2021-10-05 13:30:00,404.09,404.09,403.94,403.94,200.0,388.7521,388.7521,388.6078,388.6078,200.0
2021-10-05 13:35:00,403.9,404.23,403.9,404.23,753.0,388.5693,388.8868,388.5693,388.8868,753.0
2021-10-05 13:40:00,404.11,404.11,404.01,404.01,301.0,388.7713,388.7713,388.6751,388.6751,301.0
2021-10-05 13:45:00,404.4,404.4,404.01,404.03,504.0,389.0503,389.0503,388.6751,388.6944,504.0
2021-10-05 13:50:00,404.21,404.25,404.11,404.12,400.0,388.8675,388.906,388.7713,388.7809,400.0
2021-10-05 13:55:00,403.89,403.89,403.89,403.89,100.0,388.5597,388.5597,388.5597,388.5597,100.0
2021-10-05 14:00:00,404.03,404.31,403.98,404.31,300.0,388.6944,388.9637,388.6463,388.9637,300.0
2021-10-05 14:05:00,403.9,404.04,403.86,403.86,609.0,388.5693,388.704,388.5308,388.5308,609.0
2021-10-05 14:10:00,403.66,403.93,403.66,403.67,400.0,388.3384,388.5982,388.3384,388.348,400.0
2021-10-05 14:15:00,403.52,403.55,403.52,403.55,300.0,388.2037,388.2326,388.2037,388.2326,300.0
2021-10-05 14:20:00,403.57,403.95,403.48,403.78,1230.0,388.2518,388.6174,388.1652,388.4539,1230.0
2021-10-05 14:25:00,404.13,404.42,404.13,404.42,547.0,388.7906,389.0696,388.7906,389.0696,547.0
2021-10-05 14:30:00,404.48,404.65,404.47,404.5,1901.0,389.1273,389.2908,389.1177,389.1465,1901.0
2021-10-05 14:35:00,404.19,404.22,403.95,404.05,841.0,388.8483,388.8772,388.6174,388.7136,841.0
2021-10-05 14:40:00,403.96,404.2,403.96,404.2,200.0,388.627,388.8579,388.627,388.8579,200.0
2021-10-05 14:45:00,404.26,404.5,404.26,404.5,200.0,388.9156,389.1465,388.9156,389.1465,200.0
2021-10-05 14:50:00,404.23,404.45,404.23,404.39,300.0,388.8868,389.0984,388.8868,389.0407,300.0
2021-10-05 14:55:00,404.26,404.26,404.08,404.08,505.0,388.9156,388.9156,388.7425,388.7425,505.0
2021-10-05 15:00:00,403.44,403.61,403.44,403.52,300.0,388.1268,388.2903,388.1268,388.2037,300.0
2021-10-05 15:05:00,403.42,403.42,403.17,403.33,707.0,388.1075,388.1075,387.867,388.0209,707.0
2021-10-05 15:10:00,403.31,404.13,403.31,404.12,602.0,388.0017,388.7906,388.0017,388.7809,602.0
2021-10-05 15:15:00,404.0,404.0,403.78,403.79,277.0,388.6655,388.6655,388.4539,388.4635,277.0
2021-10-05 15:20:00,403.81,404.06,403.76,403.95,608.0,388.4827,388.7232,388.4346,388.6174,608.0
2021-10-05 15:25:00,403.93,403.93,403.33,403.33,519.0,388.5982,388.5982,388.0209,388.0209,519.0
2021-10-05 15:30:00,403.26,404.0,402.95,404.0,1100.0,387.9536,388.6655,387.6554,388.6655,1100.0
2021-10-05 15:35:00,404.01,404.22,403.92,404.1,810.0,388.6751,388.8772,388.5885,388.7617,810.0
2021-10-05 15:40:00,404.31,404.31,403.43,403.44,1331.0,388.9637,388.9637,388.1171,388.1268,1331.0
2021-10-05 15:45:00,403.55,404.0,403.39,403.73,1713.0,388.2326,388.6655,388.0787,388.4058,1713.0
2021-10-05 15:50:00,403.35,403.52,402.99,403.14,3542.0,388.0402,388.2037,387.6938,387.8381,3542.0
2021-10-05 15:55:00,402.89,403.04,401.96,402.28,7954.0,387.5976,387.7419,386.7029,387.0108,7954.0
2021-10-06 09:30:00,399.85,400.39,399.85,400.39,2665.0,384.673,385.1925,384.673,385.1925,2665.0
2021-10-06 09:35:00,401.7,402.45,401.7,401.81,896.0,386.4528,387.1743,386.4528,386.5586,896.0
2021-10-06 09:40:00,400.87,400.87,400.31,400.81,300.0,385.6543,385.6543,385.1156,385.5966,300.0
2021-10-06 09:45:00,401.03,401.75,401.01,401.75,1200.0,385.8082,386.5009,385.789,386.5009,1200.0
2021-10-06 09:50:00,401.35,401.59,400.94,401.59,1040.0,386.1161,386.347,385.7217,386.347,1040.0
2021-10-06 09:55:00,401.38,401.63,401.28,401.28,300.0,386.145,386.3855,386.0487,386.0487,300.0
2021-10-06 10:00:00,400.81,400.97,400.81,400.87,457.0,385.5966,385.7505,385.5966,385.6543,457.0
2021-10-06 10:05:00,400.81,400.81,400.15,400.53,700.0,385.5966,385.5966,384.9616,385.3272,700.0
2021-10-06 10:10:00,400.26,401.62,400.26,401.13,652.0,385.0675,386.3758,385.0675,385.9044,652.0
2021-10-06 10:15:00,400.41,400.41,398.93,399.02,1300.0,385.2118,385.2118,383.7879,383.8745,1300.0
2021-10-06 10:20:00,399.68,399.68,399.41,399.41,200.0,384.5095,384.5095,384.2497,384.2497,200.0
2021-10-06 10:25:00,399.41,399.41,399.41,399.41,0.0,384.2497,384.2497,384.2497,384.2497,0.0
2021-10-06 10:30:00,401.36,401.89,401.36,401.89,300.0,386.1257,386.6356,386.1257,386.6356,300.0
2021-10-06 10:35:00,401.09,401.09,400.42,400.42,894.0,385.866,385.866,385.2214,385.2214,894.0
2021-10-06 10:40:00,400.23,400.23,400.04,400.14,501.0,385.0386,385.0386,384.8558,384.952,501.0
2021-10-06 10:45:00,400.15,400.15,399.0,399.08,613.0,384.9616,384.9616,383.8553,383.9323,613.0
2021-10-06 10:50:00,399.14,399.7,398.75,399.56,918.0,383.99,384.5287,383.6148,384.394,918.0
2021-10-06 10:55:00,400.15,400.89,400.15,400.71,600.0,384.9616,385.6735,384.9616,385.5004,600.0
2021-10-06 11:00:00,400.88,402.23,400.88,402.23,600.0,385.6639,386.9627,385.6639,386.9627,600.0
2021-10-06 11:05:00,402.24,402.24,401.7,401.7,1291.0,386.9723,386.9723,386.4528,386.4528,1291.0
2021-10-06 11:10:00,401.94,402.08,401.37,401.8,1501.0,386.6837,386.8184,386.1353,386.549,1501.0
2021-10-06 11:15:00,401.91,402.07,401.27,401.78,1000.0,386.6548,386.8088,386.0391,386.5298,1000.0
2021-10-06 11:20:00,401.87,401.87,401.34,401.56,10910.0,386.6164,386.6164,386.1065,386.3181,10910.0
2021-10-06 11:25:00,401.21,401.21,400.64,400.97,1000.0,385.9814,385.9814,385.433,385.7505,1000.0
2021-10-06 11:30:00,400.42,400.42,399.38,399.59,700.0,385.2214,385.2214,384.2209,384.4229,700.0
2021-10-06 11:35:00,399.85,400.48,399.61,400.48,1100.0,384.673,385.2791,384.4421,385.2791,1100.0
2021-10-06 11:40:00,400.31,400.72,400.14,400.64,947.0,385.1156,385.51,384.952,385.433,947.0
2021-10-06 11:45:00,400.59,400.71,400.23,400.71,1423.0,385.3849,385.5004,385.0386,385.5004,1423.0
2021-10-06 11:50:00,400.91,401.66,400.65,401.66,825.0,385.6928,386.4143,385.4427,386.4143,825.0
2021-10-06 11:55:00,401.85,402.26,401.85,402.26,1000.0,386.5971,386.9915,386.5971,386.9915,1000.0
2021-10-06 12:00:00,402.1,402.1,401.79,401.87,955.0,386.8376,386.8376,386.5394,386.6164,955.0
2021-10-06 12:05:00,401.37,401.37,400.32,400.32,900.0,386.1353,386.1353,385.1252,385.1252,900.0
2021-10-06 12:10:00,400.52,400.55,400.2,400.55,617.0,385.3176,385.3465,385.0097,385.3465,617.0
2021-10-06 12:15:00,400.63,400.9,400.62,400.9,620.0,385.4234,385.6832,385.4138,385.6832,620.0
2021-10-06 12:20:00,401.41,401.77,401.24,401.61,1396.0,386.1738,386.5201,386.0103,386.3662,1396.0
2021-10-06 12:25:00,401.81,401.9,401.47,401.49,600.0,386.5586,386.6452,386.2315,386.2508,600.0
2021-10-06 12:30:00,401.76,402.33,401.76,402.21,1011.0,386.5105,387.0589,386.5105,386.9434,1011.0
2021-10-06 12:35:00,402.28,402.44,402.28,402.36,597.0,387.0108,387.1647,387.0108,387.0878,597.0
2021-10-06 12:40:00,402.28,402.58,402.21,402.21,1121.0,387.0108,387.2994,386.9434,386.9434,1121.0
2021-10-06 12:45:00,402.47,402.47,401.48,401.48,1847.0,387.1936,387.1936,386.2412,386.2412,1847.0
2021-10-06 12:50:00,401.63,401.63,400.76,400.96,603.0,386.3855,386.3855,385.5485,385.7409,603.0
2021-10-06 12:55:00,400.61,400.99,400.61,400.99,200.0,385.4042,385.7698,385.4042,385.7698,200.0
2021-10-06 13:00:00,401.06,401.14,401.06,401.14,300.0,385.8371,385.9141,385.8371,385.9141,300.0
2021-10-06 13:05:00,401.12,401.12,400.22,400.22,600.0,385.8948,385.8948,385.029,385.029,600.0
2021-10-06 13:10:00,400.67,400.82,400.67,400.82,306.0,385.4619,385.6062,385.4619,385.6062,306.0
2021-10-06 13:15:00,401.5,401.56,401.36,401.55,450.0,386.2604,386.3181,386.1257,386.3085,450.0
2021-10-06 13:20:00,401.6,402.19,401.48,402.19,2165.0,386.3566,386.9242,386.2412,386.9242,2165.0
2021-10-06 13:25:00,402.57,402.73,402.57,402.72,300.0,387.2898,387.4437,387.2898,387.4341,300.0
2021-10-06 13:30:00,402.78,403.26,402.75,403.26,1876.0,387.4918,387.9536,387.4629,387.9536,1876.0
2021-10-06 13:35:00,403.68,403.73,403.68,403.73,200.0,388.3576,388.4058,388.3576,388.4058,200.0
2021-10-06 13:40:00,403.83,404.1,403.83,404.1,403.0,388.502,388.7617,388.502,388.7617,403.0
2021-10-06 13:45:00,404.08,404.23,403.91,404.23,2061.0,388.7425,388.8868,388.5789,388.8868,2061.0
2021-10-06 13:50:00,403.77,403.88,403.77,403.88,691.0,388.4442,388.5501,388.4442,388.5501,691.0
2021-10-06 13:55:00,404.16,404.54,404.16,404.24,1170.0,388.8194,389.185,388.8194,388.8964,1170.0
2021-10-06 14:00:00,404.43,404.62,404.12,404.62,600.0,389.0792,389.262,388.7809,389.262,600.0
2021-10-06 14:05:00,404.64,404.64,404.43,404.55,727.0,389.2812,389.2812,389.0792,389.1946,727.0
2021-10-06 14:10:00,405.0,405.75,405.0,405.75,701.0,389.6275,390.3491,389.6275,390.3491,701.0
2021-10-06 14:15:00,405.75,405.75,405.75,405.75,0.0,390.3491,390.3491,390.3491,390.3491,0.0
2021-10-06 14:20:00,406.86,406.91,406.74,406.83,896.0,391.4169,391.465,391.3015,391.3881,896.0
2021-10-06 14:25:00,406.72,407.11,406.71,407.11,1001.0,391.2823,391.6575,391.2726,391.6575,1001.0
2021-10-06 14:30:00,407.29,407.29,406.83,406.83,2002.0,391.8306,391.8306,391.3881,391.3881,2002.0
2021-10-06 14:35:00,406.66,407.01,406.48,407.01,1500.0,391.2245,391.5613,391.0514,391.5613,1500.0
2021-10-06 14:40:00,407.3,407.86,407.3,407.86,1312.0,391.8402,392.379,391.8402,392.379,1312.0
2021-10-06 14:45:00,407.78,407.94,407.42,407.56,2205.0,392.302,392.456,391.9557,392.0904,2205.0
2021-10-06 14:50:00,407.56,407.56,406.86,406.86,1100.0,392.0904,392.0904,391.4169,391.4169,1100.0
2021-10-06 14:55:00,406.61,406.72,406.18,406.19,1408.0,391.1764,391.2823,390.7628,390.7724,1408.0
2021-10-06 15:00:00,406.1,406.1,405.92,405.96,5300.0,390.6858,390.6858,390.5126,390.5511,5300.0
2021-10-06 15:05:00,405.9,406.24,405.82,406.06,800.0,390.4934,390.8205,390.4164,390.6473,800.0
2021-10-06 15:10:00,406.38,406.54,406.12,406.12,600.0,390.9552,391.1091,390.705,390.705,600.0
2021-10-06 15:15:00,406.61,406.97,406.6,406.91,1100.0,391.1764,391.5228,391.1668,391.465,1100.0
2021-10-06 15:20:00,407.0,407.36,407.0,407.36,524.0,391.5516,391.898,391.5516,391.898,524.0
2021-10-06 15:25:00,407.53,407.77,407.53,407.77,300.0,392.0615,392.2924,392.0615,392.2924,300.0
2021-10-06 15:30:00,407.61,407.66,407.33,407.66,3087.0,392.1385,392.1866,391.8691,392.1866,3087.0
2021-10-06 15:35:00,407.79,407.79,406.76,407.24,1717.0,392.3116,392.3116,391.3207,391.7825,1717.0
2021-10-06 15:40:00,407.26,408.25,407.26,408.11,2278.0,391.8018,392.7542,391.8018,392.6195,2278.0
2021-10-06 15:45:00,408.11,409.37,408.11,408.73,2039.0,392.6195,393.8317,392.6195,393.216,2039.0
2021-10-06 15:50:00,408.72,409.49,408.72,409.16,2400.0,393.2063,393.9471,393.2063,393.6296,2400.0
2021-10-06 15:55:00,409.03,409.97,409.03,409.3,16950.0,393.5046,394.4089,393.5046,393.7643,16950.0
2021-10-07 09:30:00,413.42,420.96,413.29,420.96,6276.0,397.728,404.9818,397.6029,404.9818,6276.0
2021-10-07 09:35:00,420.9,422.55,420.85,422.27,3876.0,404.924,406.5114,404.8759,406.242,3876.0
2021-10-07 09:40:00,421.74,421.74,418.51,418.51,2249.0,405.7322,405.7322,402.6248,402.6248,2249.0
2021-10-07 09:45:00,419.37,419.42,418.46,418.73,1842.0,403.4521,403.5002,402.5767,402.8364,1842.0
2021-10-07 09:50:00,419.18,419.46,417.75,418.53,10898.0,403.2693,403.5387,401.8936,402.644,10898.0
2021-10-07 09:55:00,418.47,418.79,418.14,418.44,1200.0,402.5863,402.8941,402.2688,402.5574,1200.0
2021-10-07 10:00:00,419.26,419.56,418.97,419.29,1805.0,403.3463,403.6349,403.0673,403.3751,1805.0
2021-10-07 10:05:00,419.43,420.32,419.43,420.32,1198.0,403.5098,404.3661,403.5098,404.3661,1198.0
2021-10-07 10:10:00,420.71,420.71,419.55,420.09,1800.0,404.7412,404.7412,403.6253,404.1448,1800.0
2021-10-07 10:15:00,420.31,420.31,419.89,419.9,802.0,404.3564,404.3564,403.9524,403.962,802.0
2021-10-07 10:20:00,419.83,419.83,418.89,419.04,1385.0,403.8946,403.8946,402.9903,403.1346,1385.0
2021-10-07 10:25:00,418.84,419.32,418.24,419.24,700.0,402.9422,403.404,402.365,403.327,700.0
2021-10-07 10:30:00,419.68,419.68,418.89,418.9,1209.0,403.7503,403.7503,402.9903,402.9999,1209.0
2021-10-07 10:35:00,419.26,419.56,418.27,418.28,2680.0,403.3463,403.6349,402.3939,402.4035,2680.0
2021-10-07 10:40:00,418.46,419.52,418.46,419.14,1120.0,402.5767,403.5964,402.5767,403.2308,1120.0
2021-10-07 10:45:00,418.97,418.97,418.68,418.68,401.0,403.0673,403.0673,402.7883,402.7883,401.0
2021-10-07 10:50:00,419.4,419.61,419.26,419.61,500.0,403.481,403.683,403.3463,403.683,500.0
2021-10-07 10:55:00,419.9,420.22,419.65,419.65,2431.0,403.962,404.2698,403.7215,403.7215,2431.0
2021-10-07 11:00:00,419.86,419.91,419.63,419.68,1100.0,403.9235,403.9716,403.7022,403.7503,1100.0
2021-10-07 11:05:00,419.68,419.72,419.68,419.72,500.0,403.7503,403.7888,403.7503,403.7888,500.0
2021-10-07 11:10:00,419.84,420.02,419.61,419.78,1780.0,403.9043,404.0774,403.683,403.8465,1780.0
2021-10-07 11:15:00,419.93,419.93,418.86,419.03,1218.0,403.9909,403.9909,402.9615,403.125,1218.0
2021-10-07 11:20:00,419.18,419.57,419.18,419.45,700.0,403.2693,403.6445,403.2693,403.5291,700.0
2021-10-07 11:25:00,419.0,419.09,418.75,418.95,434.0,403.0962,403.1827,402.8556,403.0481,434.0
2021-10-07 11:30:00,419.04,419.06,418.58,418.58,740.0,403.1346,403.1539,402.6921,402.6921,740.0
2021-10-07 11:35:00,418.91,419.07,418.87,419.06,2296.0,403.0096,403.1635,402.9711,403.1539,2296.0
2021-10-07 11:40:00,419.46,419.98,419.43,419.43,1184.0,403.5387,404.039,403.5098,403.5098,1184.0
2021-10-07 11:45:00,419.48,419.48,418.77,418.8,609.0,403.5579,403.5579,402.8749,402.9037,609.0
2021-10-07 11:50:00,418.72,418.72,418.35,418.35,402.0,402.8268,402.8268,402.4708,402.4708,402.0
2021-10-07 11:55:00,418.46,418.54,418.46,418.54,799.0,402.5767,402.6536,402.5767,402.6536,799.0
2021-10-07 12:00:00,418.9,419.1,418.78,418.78,1000.0,402.9999,403.1924,402.8845,402.8845,1000.0
2021-10-07 12:05:00,418.27,418.27,417.96,417.96,500.0,402.3939,402.3939,402.0956,402.0956,500.0
2021-10-07 12:10:00,418.11,418.26,418.11,418.26,233.0,402.2399,402.3842,402.2399,402.3842,233.0
2021-10-07 12:15:00,417.92,417.92,417.6,417.6,1313.0,402.0571,402.0571,401.7493,401.7493,1313.0
2021-10-07 12:20:00,417.58,417.78,417.51,417.51,562.0,401.7301,401.9225,401.6627,401.6627,562.0
2021-10-07 12:25:00,417.31,417.32,417.2,417.32,401.0,401.4703,401.4799,401.3645,401.4799,401.0
2021-10-07 12:30:00,417.7,417.85,417.7,417.74,934.0,401.8455,401.9898,401.8455,401.884,934.0
2021-10-07 12:35:00,417.79,418.25,417.78,418.18,1311.0,401.9321,402.3746,401.9225,402.3073,1311.0
2021-10-07 12:40:00,418.32,418.49,418.13,418.31,900.0,402.442,402.6055,402.2592,402.4323,900.0
2021-10-07 12:45:00,418.02,418.23,417.68,418.16,1200.0,402.1534,402.3554,401.8263,402.288,1200.0
2021-10-07 12:50:00,418.37,418.37,418.3,418.31,409.0,402.4901,402.4901,402.4227,402.4323,409.0
2021-10-07 12:55:00,418.59,419.21,418.59,419.21,704.0,402.7017,403.2982,402.7017,403.2982,704.0
2021-10-07 13:00:00,419.13,419.13,418.78,418.99,1528.0,403.2212,403.2212,402.8845,403.0865,1528.0
2021-10-07 13:05:00,418.92,418.92,418.46,418.84,1414.0,403.0192,403.0192,402.5767,402.9422,1414.0
2021-10-07 13:10:00,419.04,419.27,419.03,419.12,600.0,403.1346,403.3559,403.125,403.2116,600.0
2021-10-07 13:15:00,419.16,419.52,419.15,419.52,605.0,403.2501,403.5964,403.2405,403.5964,605.0
2021-10-07 13:20:00,419.69,419.78,419.14,419.21,1600.0,403.76,403.8465,403.2308,403.2982,1600.0
2021-10-07 13:25:00,418.92,419.23,418.92,419.23,302.0,403.0192,403.3174,403.0192,403.3174,302.0
2021-10-07 13:30:00,419.11,419.11,418.62,418.62,1002.0,403.202,403.202,402.7306,402.7306,1002.0
2021-10-07 13:35:00,418.52,418.67,418.52,418.59,614.0,402.6344,402.7787,402.6344,402.7017,614.0
2021-10-07 13:40:00,418.64,419.01,418.64,418.99,1123.0,402.7498,403.1058,402.7498,403.0865,1123.0
2021-10-07 13:45:00,419.06,419.07,418.25,418.83,4325.0,403.1539,403.1635,402.3746,402.9326,4325.0
2021-10-07 13:50:00,418.58,418.73,418.58,418.72,301.0,402.6921,402.8364,402.6921,402.8268,301.0
2021-10-07 13:55:00,418.86,418.87,418.79,418.87,549.0,402.9615,402.9711,402.8941,402.9711,549.0
2021-10-07 14:00:00,418.82,418.82,418.34,418.34,1200.0,402.923,402.923,402.4612,402.4612,1200.0
2021-10-07 14:05:00,418.25,418.53,418.25,418.51,902.0,402.3746,402.644,402.3746,402.6248,902.0
2021-10-07 14:10:00,418.05,418.16,417.9,418.16,888.0,402.1822,402.288,402.0379,402.288,888.0
2021-10-07 14:15:00,417.96,417.96,417.67,417.8,1001.0,402.0956,402.0956,401.8166,401.9417,1001.0
2021-10-07 14:20:00,417.89,417.9,417.78,417.78,970.0,402.0283,402.0379,401.9225,401.9225,970.0
2021-10-07 14:25:00,417.63,417.77,417.48,417.48,1507.0,401.7782,401.9128,401.6338,401.6338,1507.0
2021-10-07 14:30:00,417.69,417.69,417.2,417.2,351.0,401.8359,401.8359,401.3645,401.3645,351.0
2021-10-07 14:35:00,417.2,417.2,416.85,416.85,828.0,401.3645,401.3645,401.0278,401.0278,828.0
2021-10-07 14:40:00,416.82,417.0,416.79,416.8,1116.0,400.9989,401.1721,400.97,400.9797,1116.0
2021-10-07 14:45:00,416.8,416.98,416.72,416.92,733.0,400.9797,401.1528,400.9027,401.0951,733.0
2021-10-07 14:50:00,416.81,416.81,416.07,416.07,1655.0,400.9893,400.9893,400.2774,400.2774,1655.0
2021-10-07 14:55:00,416.0,416.11,415.88,415.93,906.0,400.21,400.3158,400.0946,400.1427,906.0
2021-10-07 15:00:00,415.52,415.82,415.52,415.64,500.0,399.7482,400.0369,399.7482,399.8637,500.0
2021-10-07 15:05:00,415.97,416.81,415.97,416.81,1585.0,400.1812,400.9893,400.1812,400.9893,1585.0
2021-10-07 15:10:00,416.75,416.78,416.75,416.78,400.0,400.9316,400.9604,400.9316,400.9604,400.0
2021-10-07 15:15:00,417.12,417.26,417.06,417.23,2141.0,401.2875,401.4222,401.2298,401.3933,2141.0
2021-10-07 15:20:00,417.5,417.54,417.38,417.38,1165.0,401.6531,401.6916,401.5376,401.5376,1165.0
2021-10-07 15:25:00,417.27,417.27,416.8,416.94,1314.0,401.4318,401.4318,400.9797,401.1143,1314.0
2021-10-07 15:30:00,416.94,417.5,416.79,417.3,5901.0,401.1143,401.6531,400.97,401.4607,5901.0
2021-10-07 15:35:00,417.3,417.38,416.77,416.83,3188.0,401.4607,401.5376,400.9508,401.0085,3188.0
2021-10-07 15:40:00,416.92,417.14,416.38,416.38,2811.0,401.0951,401.3068,400.5756,400.5756,2811.0
2021-10-07 15:45:00,416.38,416.92,415.96,416.92,3250.0,400.5756,401.0951,400.1715,401.0951,3250.0
2021-10-07 15:50:00,416.82,417.26,416.52,417.26,6801.0,400.9989,401.4222,400.7103,401.4222,6801.0
2021-10-07 15:55:00,417.3,417.3,416.13,416.15,15947.0,401.4607,401.4607,400.3351,400.3543,15947.0
2021-10-08 09:30:00,414.47,415.78,414.47,415.39,1979.0,398.7381,399.9984,398.7381,399.6232,1979.0
2021-10-08 09:35:00,415.28,416.78,414.68,416.78,607.0,399.5174,400.9604,398.9401,400.9604,607.0
2021-10-08 09:40:00,416.83,417.15,415.99,415.99,1066.0,401.0085,401.3164,400.2004,400.2004,1066.0
2021-10-08 09:45:00,415.55,415.55,415.54,415.54,200.0,399.7771,399.7771,399.7675,399.7675,200.0
2021-10-08 09:50:00,415.53,415.53,414.45,414.45,270.0,399.7579,399.7579,398.7189,398.7189,270.0
2021-10-08 09:55:00,414.59,415.58,414.3,415.58,1607.0,398.8535,399.806,398.5745,399.806,1607.0
2021-10-08 10:00:00,415.41,416.3,415.24,415.94,2258.0,399.6424,400.4986,399.4789,400.1523,2258.0
2021-10-08 10:05:00,416.19,416.19,416.19,416.19,100.0,400.3928,400.3928,400.3928,400.3928,100.0
2021-10-08 10:10:00,415.52,416.65,415.14,416.65,840.0,399.7482,400.8354,399.3827,400.8354,840.0
2021-10-08 10:15:00,415.95,416.18,415.58,415.58,459.0,400.1619,400.3832,399.806,399.806,459.0
2021-10-08 10:20:00,415.56,415.56,414.9,415.31,600.0,399.7867,399.7867,399.1518,399.5462,600.0
2021-10-08 10:25:00,415.21,415.38,415.21,415.38,201.0,399.45,399.6136,399.45,399.6136,201.0
2021-10-08 10:30:00,414.79,416.14,414.71,416.13,700.0,399.046,400.3447,398.969,400.3351,700.0
2021-10-08 10:35:00,416.13,416.13,416.13,416.13,0.0,400.3351,400.3351,400.3351,400.3351,0.0
2021-10-08 10:40:00,415.79,416.26,415.6,416.26,730.0,400.008,400.4602,399.8252,400.4602,730.0
2021-10-08 10:45:00,416.79,417.35,416.79,417.35,1192.0,400.97,401.5088,400.97,401.5088,1192.0
2021-10-08 10:50:00,417.35,417.35,417.3,417.3,200.0,401.5088,401.5088,401.4607,401.4607,200.0
2021-10-08 10:55:00,417.66,418.1,417.66,417.95,1600.0,401.807,402.2303,401.807,402.086,1600.0
2021-10-08 11:00:00,418.18,418.39,417.32,417.32,600.0,402.3073,402.5093,401.4799,401.4799,600.0
2021-10-08 11:05:00,417.52,418.97,417.52,418.28,3049.0,401.6723,403.0673,401.6723,402.4035,3049.0
2021-10-08 11:10:00,418.1,418.1,417.71,417.78,440.0,402.2303,402.2303,401.8551,401.9225,440.0
2021-10-08 11:15:00,417.78,418.29,417.78,417.98,747.0,401.9225,402.4131,401.9225,402.1149,747.0
2021-10-08 11:20:00,418.28,418.29,417.73,417.73,1110.0,402.4035,402.4131,401.8744,401.8744,1110.0
2021-10-08 11:25:00,417.8,417.8,417.8,417.8,145.0,401.9417,401.9417,401.9417,401.9417,145.0
2021-10-08 11:30:00,417.75,418.49,417.72,418.49,901.0,401.8936,402.6055,401.8647,402.6055,901.0
2021-10-08 11:35:00,418.65,418.65,418.45,418.45,300.0,402.7594,402.7594,402.567,402.567,300.0
2021-10-08 11:40:00,418.02,418.41,418.02,418.41,200.0,402.1534,402.5285,402.1534,402.5285,200.0
2021-10-08 11:45:00,418.6,418.6,418.41,418.41,200.0,402.7113,402.7113,402.5285,402.5285,200.0
2021-10-08 11:50:00,418.51,418.84,418.34,418.34,1100.0,402.6248,402.9422,402.4612,402.4612,1100.0
2021-10-08 11:55:00,418.04,418.41,418.04,418.41,420.0,402.1726,402.5285,402.1726,402.5285,420.0
2021-10-08 12:00:00,418.42,418.72,417.79,418.03,4118.0,402.5382,402.8268,401.9321,402.163,4118.0
2021-10-08 12:05:00,417.85,417.92,417.71,417.92,300.0,401.9898,402.0571,401.8551,402.0571,300.0
2021-10-08 12:10:00,417.97,418.03,417.7,417.7,500.0,402.1052,402.163,401.8455,401.8455,500.0
2021-10-08 12:15:00,417.4,417.7,417.4,417.64,712.0,401.5569,401.8455,401.5569,401.7878,712.0
2021-10-08 12:20:00,417.46,417.72,417.45,417.72,200.0,401.6146,401.8647,401.605,401.8647,200.0
2021-10-08 12:25:00,417.36,417.36,417.36,417.36,100.0,401.5184,401.5184,401.5184,401.5184,100.0
2021-10-08 12:30:00,417.28,417.49,417.07,417.47,1333.0,401.4414,401.6435,401.2394,401.6242,1333.0
2021-10-08 12:35:00,417.32,417.32,417.01,417.02,800.0,401.4799,401.4799,401.1817,401.1913,800.0
2021-10-08 12:40:00,417.04,417.13,416.95,417.13,534.0,401.2105,401.2971,401.124,401.2971,534.0
2021-10-08 12:45:00,417.26,417.3,417.03,417.03,600.0,401.4222,401.4607,401.2009,401.2009,600.0
2021-10-08 12:50:00,417.18,417.3,417.18,417.3,212.0,401.3452,401.4607,401.3452,401.4607,212.0
2021-10-08 12:55:00,417.09,417.29,416.99,417.18,1098.0,401.2587,401.4511,401.1624,401.3452,1098.0
2021-10-08 13:00:00,417.12,417.12,417.12,417.12,100.0,401.2875,401.2875,401.2875,401.2875,100.0
2021-10-08 13:05:00,416.84,416.84,416.51,416.51,200.0,401.0181,401.0181,400.7007,400.7007,200.0
2021-10-08 13:10:00,416.27,416.48,416.13,416.48,861.0,400.4698,400.6718,400.3351,400.6718,861.0
2021-10-08 13:15:00,416.26,416.26,415.95,416.16,705.0,400.4602,400.4602,400.1619,400.364,705.0
2021-10-08 13:20:00,416.16,416.16,416.16,416.16,0.0,400.364,400.364,400.364,400.364,0.0
2021-10-08 13:25:00,416.42,416.42,416.27,416.31,510.0,400.6141,400.6141,400.4698,400.5083,510.0
2021-10-08 13:30:00,416.27,416.96,416.27,416.96,500.0,400.4698,401.1336,400.4698,401.1336,500.0
2021-10-08 13:35:00,416.97,417.24,416.92,416.93,600.0,401.1432,401.403,401.0951,401.1047,600.0
2021-10-08 13:40:00,416.99,416.99,416.52,416.52,900.0,401.1624,401.1624,400.7103,400.7103,900.0
2021-10-08 13:45:00,416.48,416.67,416.28,416.67,1400.0,400.6718,400.8546,400.4794,400.8546,1400.0
2021-10-08 13:50:00,416.72,416.82,416.72,416.8,714.0,400.9027,400.9989,400.9027,400.9797,714.0
2021-10-08 13:55:00,416.79,416.9,416.79,416.9,201.0,400.97,401.0759,400.97,401.0759,201.0
2021-10-08 14:00:00,416.89,418.01,416.84,418.0,1002.0,401.0662,402.1437,401.0181,402.1341,1002.0
2021-10-08 14:05:00,418.11,418.35,417.97,418.35,2005.0,402.2399,402.4708,402.1052,402.4708,2005.0
2021-10-08 14:10:00,418.15,418.25,418.08,418.08,689.0,402.2784,402.3746,402.2111,402.2111,689.0
2021-10-08 14:15:00,418.02,418.02,417.88,417.92,600.0,402.1534,402.1534,402.0187,402.0571,600.0
2021-10-08 14:20:00,417.77,417.97,417.66,417.97,400.0,401.9128,402.1052,401.807,402.1052,400.0
2021-10-08 14:25:00,418.31,418.31,418.3,418.31,100.0,402.4323,402.4323,402.4227,402.4323,100.0
2021-10-08 14:30:00,418.38,418.38,418.3,418.3,300.0,402.4997,402.4997,402.4227,402.4227,300.0
2021-10-08 14:35:00,418.27,418.27,417.96,418.07,1120.0,402.3939,402.3939,402.0956,402.2015,1120.0
2021-10-08 14:40:00,418.12,418.12,418.12,418.12,117.0,402.2496,402.2496,402.2496,402.2496,117.0
2021-10-08 14:45:00,417.94,418.0,417.93,417.93,600.0,402.0764,402.1341,402.0668,402.0668,600.0
2021-10-08 14:50:00,417.92,417.92,417.92,417.92,200.0,402.0571,402.0571,402.0571,402.0571,200.0
2021-10-08 14:55:00,417.96,417.96,417.68,417.68,1000.0,402.0956,402.0956,401.8263,401.8263,1000.0
2021-10-08 15:00:00,417.75,417.77,417.61,417.74,773.0,401.8936,401.9128,401.7589,401.884,773.0
2021-10-08 15:05:00,417.81,417.85,417.69,417.71,1123.0,401.9513,401.9898,401.8359,401.8551,1123.0
2021-10-08 15:10:00,417.76,418.25,417.76,418.25,1371.0,401.9032,402.3746,401.9032,402.3746,1371.0
2021-10-08 15:15:00,418.17,418.42,418.16,418.42,615.0,402.2977,402.5382,402.288,402.5382,615.0
2021-10-08 15:20:00,418.52,418.7,418.52,418.64,700.0,402.6344,402.8075,402.6344,402.7498,700.0
2021-10-08 15:25:00,418.69,418.69,418.67,418.68,200.0,402.7979,402.7979,402.7787,402.7883,200.0
2021-10-08 15:30:00,418.79,419.03,418.75,419.03,3321.0,402.8941,403.125,402.8556,403.125,3321.0
2021-10-08 15:35:00,419.07,419.08,418.41,418.5,2215.0,403.1635,403.1731,402.5285,402.6151,2215.0
2021-10-08 15:40:00,418.85,418.85,418.59,418.59,1300.0,402.9518,402.9518,402.7017,402.7017,1300.0
2021-10-08 15:45:00,418.38,418.5,417.98,418.03,1989.0,402.4997,402.6151,402.1149,402.163,1989.0
2021-10-08 15:50:00,417.62,417.97,417.62,417.71,1381.0,401.7685,402.1052,401.7685,401.8551,1381.0
2021-10-08 15:55:00,417.8,417.86,417.06,417.33,9827.0,401.9417,401.9994,401.2298,401.4895,9827.0
2021-10-11 09:30:00,418.84,419.19,418.84,419.19,3002.0,402.9422,403.2789,402.9422,403.2789,3002.0
2021-10-11 09:35:00,419.64,420.0,419.64,420.0,580.0,403.7119,404.0582,403.7119,404.0582,580.0
2021-10-11 09:40:00,420.19,420.23,419.55,419.55,900.0,404.241,404.2795,403.6253,403.6253,900.0
2021-10-11 09:45:00,419.55,419.55,419.55,419.55,0.0,403.6253,403.6253,403.6253,403.6253,0.0
2021-10-11 09:50:00,419.78,420.39,419.78,420.39,500.0,403.8465,404.4334,403.8465,404.4334,500.0
2021-10-11 09:55:00,420.09,420.09,419.38,419.38,700.0,404.1448,404.1448,403.4617,403.4617,700.0
2021-10-11 10:00:00,419.49,419.49,419.49,419.49,100.0,403.5676,403.5676,403.5676,403.5676,100.0
2021-10-11 10:05:00,419.5,419.5,419.5,419.5,100.0,403.5772,403.5772,403.5772,403.5772,100.0
2021-10-11 10:10:00,420.0,420.0,419.98,419.98,302.0,404.0582,404.0582,404.039,404.039,302.0
2021-10-11 10:15:00,419.61,420.0,419.3,419.57,1335.0,403.683,404.0582,403.3848,403.6445,1335.0
2021-10-11 10:20:00,420.1,420.1,420.1,420.1,100.0,404.1544,404.1544,404.1544,404.1544,100.0
2021-10-11 10:25:00,420.29,420.29,419.82,419.82,490.0,404.3372,404.3372,403.885,403.885,490.0
2021-10-11 10:30:00,419.76,419.76,419.49,419.56,903.0,403.8273,403.8273,403.5676,403.6349,903.0
2021-10-11 10:35:00,419.79,419.79,419.25,419.25,800.0,403.8562,403.8562,403.3367,403.3367,800.0
2021-10-11 10:40:00,418.26,418.26,417.78,418.22,630.0,402.3842,402.3842,401.9225,402.3458,630.0
2021-10-11 10:45:00,418.22,418.22,418.22,418.22,0.0,402.3458,402.3458,402.3458,402.3458,0.0
2021-10-11 10:50:00,418.43,418.54,418.21,418.33,902.0,402.5478,402.6536,402.3361,402.4516,902.0
2021-10-11 10:55:00,418.07,418.07,418.04,418.04,300.0,402.2015,402.2015,402.1726,402.1726,300.0
2021-10-11 11:00:00,417.78,417.78,416.83,417.02,900.0,401.9225,401.9225,401.0085,401.1913,900.0
2021-10-11 11:05:00,416.96,416.97,416.95,416.97,200.0,401.1336,401.1432,401.124,401.1432,200.0
2021-10-11 11:10:00,416.71,416.73,416.56,416.73,800.0,400.8931,400.9123,400.7488,400.9123,800.0
2021-10-11 11:15:00,416.61,416.64,416.6,416.64,300.0,400.7969,400.8257,400.7872,400.8257,300.0
2021-10-11 11:20:00,416.83,417.15,416.82,417.15,405.0,401.0085,401.3164,400.9989,401.3164,405.0
2021-10-11 11:25:00,417.25,417.25,417.23,417.23,404.0,401.4126,401.4126,401.3933,401.3933,404.0
2021-10-11 11:30:00,417.43,417.43,417.43,417.43,191.0,401.5857,401.5857,401.5857,401.5857,191.0
2021-10-11 11:35:00,417.39,417.77,417.22,417.77,700.0,401.5473,401.9128,401.3837,401.9128,700.0
2021-10-11 11:40:00,417.77,417.77,417.77,417.77,0.0,401.9128,401.9128,401.9128,401.9128,0.0
2021-10-11 11:45:00,417.56,417.56,417.54,417.54,601.0,401.7108,401.7108,401.6916,401.6916,601.0
2021-10-11 11:50:00,417.34,417.34,417.34,417.34,190.0,401.4992,401.4992,401.4992,401.4992,190.0
2021-10-11 11:55:00,417.24,417.87,417.24,417.87,1322.0,401.403,402.009,401.403,402.009,1322.0
2021-10-11 12:00:00,418.01,418.01,417.76,417.77,328.0,402.1437,402.1437,401.9032,401.9128,328.0
2021-10-11 12:05:00,417.2,417.44,416.81,417.3,1480.0,401.3645,401.5954,400.9893,401.4607,1480.0
2021-10-11 12:10:00,417.26,417.26,416.69,416.69,1007.0,401.4222,401.4222,400.8738,400.8738,1007.0
2021-10-11 12:15:00,417.0,417.23,417.0,417.23,915.0,401.1721,401.3933,401.1721,401.3933,915.0
2021-10-11 12:20:00,417.4,417.49,417.4,417.44,302.0,401.5569,401.6435,401.5569,401.5954,302.0
2021-10-11 12:25:00,417.29,417.29,417.29,417.29,100.0,401.4511,401.4511,401.4511,401.4511,100.0
2021-10-11 12:30:00,417.22,417.92,417.07,417.91,2196.0,401.3837,402.0571,401.2394,402.0475,2196.0
2021-10-11 12:35:00,417.68,417.68,417.35,417.35,300.0,401.8263,401.8263,401.5088,401.5088,300.0
2021-10-11 12:40:00,417.35,417.35,417.35,417.35,0.0,401.5088,401.5088,401.5088,401.5088,0.0
2021-10-11 12:45:00,417.25,417.56,417.25,417.56,506.0,401.4126,401.7108,401.4126,401.7108,506.0
2021-10-11 12:50:00,417.22,417.34,417.22,417.34,403.0,401.3837,401.4992,401.3837,401.4992,403.0
2021-10-11 12:55:00,417.43,417.43,417.43,417.43,100.0,401.5857,401.5857,401.5857,401.5857,100.0
2021-10-11 13:00:00,417.32,417.46,417.26,417.46,704.0,401.4799,401.6146,401.4222,401.6146,704.0
2021-10-11 13:05:00,416.96,417.27,416.96,417.27,288.0,401.1336,401.4318,401.1336,401.4318,288.0
2021-10-11 13:10:00,417.75,418.0,417.72,417.74,610.0,401.8936,402.1341,401.8647,401.884,610.0
2021-10-11 13:15:00,417.87,417.87,417.74,417.74,202.0,402.009,402.009,401.884,401.884,202.0
2021-10-11 13:20:00,417.46,417.57,417.42,417.56,635.0,401.6146,401.7204,401.5761,401.7108,635.0
2021-10-11 13:25:00,417.09,417.09,416.76,416.76,402.0,401.2587,401.2587,400.9412,400.9412,402.0
2021-10-11 13:30:00,416.42,416.43,416.38,416.38,400.0,400.6141,400.6237,400.5756,400.5756,400.0
2021-10-11 13:35:00,416.38,416.38,416.38,416.38,0.0,400.5756,400.5756,400.5756,400.5756,0.0
2021-10-11 13:40:00,417.1,417.19,417.1,417.13,345.0,401.2683,401.3549,401.2683,401.2971,345.0
2021-10-11 13:45:00,416.98,416.98,416.44,416.44,1133.0,401.1528,401.1528,400.6333,400.6333,1133.0
2021-10-11 13:50:00,416.26,416.26,416.26,416.26,212.0,400.4602,400.4602,400.4602,400.4602,212.0
2021-10-11 13:55:00,416.39,416.39,416.08,416.29,600.0,400.5852,400.5852,400.287,400.489,600.0
2021-10-11 14:00:00,416.43,416.43,416.43,416.43,100.0,400.6237,400.6237,400.6237,400.6237,100.0
2021-10-11 14:05:00,416.39,416.65,416.38,416.65,300.0,400.5852,400.8354,400.5756,400.8354,300.0
2021-10-11 14:10:00,416.79,416.79,416.53,416.53,500.0,400.97,400.97,400.7199,400.7199,500.0
2021-10-11 14:15:00,416.75,416.75,416.48,416.48,200.0,400.9316,400.9316,400.6718,400.6718,200.0
2021-10-11 14:20:00,416.48,416.48,416.48,416.48,0.0,400.6718,400.6718,400.6718,400.6718,0.0
2021-10-11 14:25:00,416.14,416.14,415.71,415.71,200.0,400.3447,400.3447,399.931,399.931,200.0
2021-10-11 14:30:00,415.94,416.13,415.94,416.13,475.0,400.1523,400.3351,400.1523,400.3351,475.0
2021-10-11 14:35:00,415.95,415.95,415.47,415.47,800.0,400.1619,400.1619,399.7001,399.7001,800.0
2021-10-11 14:40:00,415.88,416.07,415.88,416.07,500.0,400.0946,400.2774,400.0946,400.2774,500.0
2021-10-11 14:45:00,416.23,416.24,416.23,416.24,207.0,400.4313,400.4409,400.4313,400.4409,207.0
2021-10-11 14:50:00,415.99,415.99,415.65,415.72,500.0,400.2004,400.2004,399.8733,399.9407,500.0
2021-10-11 14:55:00,416.03,416.19,416.02,416.02,501.0,400.2389,400.3928,400.2293,400.2293,501.0
2021-10-11 15:00:00,416.18,416.18,416.0,416.0,200.0,400.3832,400.3832,400.21,400.21,200.0
2021-10-11 15:05:00,416.0,416.0,415.65,415.71,531.0,400.21,400.21,399.8733,399.931,531.0
2021-10-11 15:10:00,415.83,416.04,415.83,416.04,400.0,400.0465,400.2485,400.0465,400.2485,400.0
2021-10-11 15:15:00,415.99,415.99,415.87,415.94,606.0,400.2004,400.2004,400.085,400.1523,606.0
2021-10-11 15:20:00,415.54,415.54,414.95,414.95,551.0,399.7675,399.7675,399.1999,399.1999,551.0
2021-10-11 15:25:00,415.05,415.05,414.79,414.79,500.0,399.2961,399.2961,399.046,399.046,500.0
2021-10-11 15:30:00,414.59,414.67,414.32,414.52,2332.0,398.8535,398.9305,398.5938,398.7862,2332.0
2021-10-11 15:35:00,414.5,415.17,414.5,415.03,1295.0,398.767,399.4115,398.767,399.2768,1295.0
2021-10-11 15:40:00,414.85,415.0,414.45,414.57,1860.0,399.1037,399.248,398.7189,398.8343,1860.0
2021-10-11 15:45:00,414.52,414.72,414.31,414.47,2501.0,398.7862,398.9786,398.5842,398.7381,2501.0
2021-10-11 15:50:00,414.31,414.41,413.92,414.2,2700.0,398.5842,398.6804,398.209,398.4783,2700.0
2021-10-11 15:55:00,414.22,414.24,413.66,413.76,6315.0,398.4976,398.5168,397.9588,398.055,6315.0
2021-10-12 09:30:00,414.0,416.04,413.95,413.95,2270.0,398.2859,400.2485,398.2378,398.2378,2270.0
2021-10-12 09:35:00,413.91,416.9,413.91,416.9,600.0,398.1994,401.0759,398.1994,401.0759,600.0
2021-10-12 09:40:00,417.42,417.42,415.18,415.19,800.0,401.5761,401.5761,399.4211,399.4308,800.0
2021-10-12 09:45:00,416.05,416.39,415.54,415.73,6101.0,400.2581,400.5852,399.7675,399.9503,6101.0
2021-10-12 09:50:00,415.69,418.22,415.69,418.22,1500.0,399.9118,402.3458,399.9118,402.3458,1500.0
2021-10-12 09:55:00,418.62,419.4,417.92,417.92,5926.0,402.7306,403.481,402.0571,402.0571,5926.0
2021-10-12 10:00:00,418.49,418.8,417.92,418.24,3304.0,402.6055,402.9037,402.0571,402.365,3304.0
2021-10-12 10:05:00,418.34,418.51,418.26,418.51,400.0,402.4612,402.6248,402.3842,402.6248,400.0
2021-10-12 10:10:00,418.51,418.51,418.51,418.51,0.0,402.6248,402.6248,402.6248,402.6248,0.0
2021-10-12 10:15:00,418.62,418.62,417.96,418.41,500.0,402.7306,402.7306,402.0956,402.5285,500.0
2021-10-12 10:20:00,418.41,418.41,418.41,418.41,0.0,402.5285,402.5285,402.5285,402.5285,0.0
2021-10-12 10:25:00,418.54,418.57,418.01,418.25,420.0,402.6536,402.6825,402.1437,402.3746,420.0
2021-10-12 10:30:00,418.03,419.88,418.03,419.8,2205.0,402.163,403.9428,402.163,403.8658,2205.0
2021-10-12 10:35:00,419.99,421.12,419.72,421.12,1225.0,404.0486,405.1357,403.7888,405.1357,1225.0
2021-10-12 10:40:00,421.41,421.83,421.12,421.12,1000.0,405.4147,405.8187,405.1357,405.1357,1000.0
2021-10-12 10:45:00,421.25,421.25,420.58,421.01,1100.0,405.2608,405.2608,404.6162,405.0299,1100.0
2021-10-12 10:50:00,421.34,421.54,421.15,421.47,2776.0,405.3473,405.5397,405.1645,405.4724,2776.0
2021-10-12 10:55:00,421.52,422.64,421.51,422.44,4701.0,405.5205,406.598,405.5109,406.4056,4701.0
2021-10-12 11:00:00,422.39,425.34,422.35,425.19,14231.0,406.3575,409.1955,406.319,409.0512,14231.0
2021-10-12 11:05:00,425.36,426.2,425.19,426.2,2620.0,409.2147,410.0229,409.0512,410.0229,2620.0
2021-10-12 11:10:00,426.6,426.77,425.2,425.2,6166.0,410.4077,410.5712,409.0608,409.0608,6166.0
2021-10-12 11:15:00,425.69,425.69,423.61,423.61,601.0,409.5322,409.5322,407.5312,407.5312,601.0
2021-10-12 11:20:00,423.84,423.84,423.84,423.84,200.0,407.7524,407.7524,407.7524,407.7524,200.0
2021-10-12 11:25:00,423.84,423.84,423.84,423.84,0.0,407.7524,407.7524,407.7524,407.7524,0.0
2021-10-12 11:30:00,423.49,423.49,422.18,422.4,3508.0,407.4157,407.4157,406.1555,406.3671,3508.0
2021-10-12 11:35:00,422.26,423.18,422.26,422.97,1379.0,406.2324,407.1175,406.2324,406.9155,1379.0
2021-10-12 11:40:00,422.94,422.94,422.67,422.67,500.0,406.8866,406.8866,406.6269,406.6269,500.0
2021-10-12 11:45:00,422.59,423.05,422.59,423.05,1979.0,406.5499,406.9924,406.5499,406.9924,1979.0
2021-10-12 11:50:00,423.12,423.12,422.74,422.74,400.0,407.0598,407.0598,406.6942,406.6942,400.0
2021-10-12 11:55:00,422.82,423.56,422.82,423.56,849.0,406.7712,407.4831,406.7712,407.4831,849.0
2021-10-12 12:00:00,424.07,424.07,423.71,423.72,501.0,407.9737,407.9737,407.6274,407.637,501.0
2021-10-12 12:05:00,423.89,424.22,423.89,424.22,300.0,407.8005,408.118,407.8005,408.118,300.0
2021-10-12 12:10:00,424.29,424.33,423.78,423.78,1370.0,408.1854,408.2238,407.6947,407.6947,1370.0
2021-10-12 12:15:00,423.17,423.17,422.39,422.4,800.0,407.1079,407.1079,406.3575,406.3671,800.0
2021-10-12 12:20:00,422.58,422.72,422.31,422.31,1571.0,406.5403,406.675,406.2805,406.2805,1571.0
2021-10-12 12:25:00,421.53,421.53,421.44,421.44,244.0,405.5301,405.5301,405.4435,405.4435,244.0
2021-10-12 12:30:00,421.09,421.18,420.65,420.65,1234.0,405.1068,405.1934,404.6835,404.6835,1234.0
2021-10-12 12:35:00,420.18,420.28,420.18,420.28,582.0,404.2314,404.3276,404.2314,404.3276,582.0
2021-10-12 12:40:00,420.68,421.09,420.68,421.09,702.0,404.7124,405.1068,404.7124,405.1068,702.0
2021-10-12 12:45:00,421.09,421.44,421.08,421.15,1401.0,405.1068,405.4435,405.0972,405.1645,1401.0
2021-10-12 12:50:00,420.72,420.73,420.38,420.73,500.0,404.7509,404.7605,404.4238,404.7605,500.0
2021-10-12 12:55:00,420.47,420.47,420.44,420.44,200.0,404.5104,404.5104,404.4815,404.4815,200.0
2021-10-12 13:00:00,420.25,420.3,420.25,420.3,200.0,404.2987,404.3468,404.2987,404.3468,200.0
2021-10-12 13:05:00,420.3,420.58,420.3,420.52,706.0,404.3468,404.6162,404.3468,404.5585,706.0
2021-10-12 13:10:00,420.35,420.35,420.35,420.35,100.0,404.3949,404.3949,404.3949,404.3949,100.0
2021-10-12 13:15:00,420.07,420.2,420.02,420.2,693.0,404.1255,404.2506,404.0774,404.2506,693.0
2021-10-12 13:20:00,419.93,419.93,419.92,419.93,100.0,403.9909,403.9909,403.9812,403.9909,100.0
2021-10-12 13:25:00,419.84,420.25,419.84,420.11,948.0,403.9043,404.2987,403.9043,404.164,948.0
2021-10-12 13:30:00,420.0,420.19,420.0,420.19,300.0,404.0582,404.241,404.0582,404.241,300.0
2021-10-12 13:35:00,420.19,420.19,420.19,420.19,0.0,404.241,404.241,404.241,404.241,0.0
2021-10-12 13:40:00,420.69,420.69,420.69,420.69,100.0,404.722,404.722,404.722,404.722,100.0
2021-10-12 13:45:00,420.7,420.74,420.6,420.6,640.0,404.7316,404.7701,404.6354,404.6354,640.0
2021-10-12 13:50:00,420.97,421.05,420.79,420.79,500.0,404.9914,405.0683,404.8182,404.8182,500.0
2021-10-12 13:55:00,420.95,421.11,420.95,421.11,200.0,404.9721,405.1261,404.9721,405.1261,200.0
2021-10-12 14:00:00,420.68,420.68,420.68,420.68,100.0,404.7124,404.7124,404.7124,404.7124,100.0
2021-10-12 14:05:00,420.91,420.91,420.91,420.91,100.0,404.9337,404.9337,404.9337,404.9337,100.0
2021-10-12 14:10:00,420.55,420.82,420.42,420.66,850.0,404.5873,404.8471,404.4623,404.6931,850.0
2021-10-12 14:15:00,420.84,421.2,420.82,421.2,623.0,404.8663,405.2126,404.8471,405.2126,623.0
2021-10-12 14:20:00,421.2,421.2,421.2,421.2,0.0,405.2126,405.2126,405.2126,405.2126,0.0
2021-10-12 14:25:00,420.71,420.87,420.68,420.87,513.0,404.7412,404.8952,404.7124,404.8952,513.0
2021-10-12 14:30:00,420.87,420.87,420.87,420.87,0.0,404.8952,404.8952,404.8952,404.8952,0.0
2021-10-12 14:35:00,421.1,421.1,420.65,420.66,300.0,405.1164,405.1164,404.6835,404.6931,300.0
2021-10-12 14:40:00,420.66,420.66,420.66,420.66,0.0,404.6931,404.6931,404.6931,404.6931,0.0
2021-10-12 14:45:00,420.6,420.6,420.38,420.56,920.0,404.6354,404.6354,404.4238,404.5969,920.0
2021-10-12 14:50:00,420.72,420.98,420.68,420.98,717.0,404.7509,405.001,404.7124,405.001,717.0
2021-10-12 14:55:00,420.66,421.03,420.29,420.3,792.0,404.6931,405.0491,404.3372,404.3468,792.0
2021-10-12 15:00:00,420.06,420.07,420.06,420.06,100.0,404.1159,404.1255,404.1159,404.1159,100.0
2021-10-12 15:05:00,420.11,420.11,420.1,420.11,100.0,404.164,404.164,404.1544,404.164,100.0
2021-10-12 15:10:00,420.79,420.79,420.31,420.59,500.0,404.8182,404.8182,404.3564,404.6258,500.0
2021-10-12 15:15:00,420.43,420.9,420.42,420.52,1043.0,404.4719,404.924,404.4623,404.5585,1043.0
2021-10-12 15:20:00,420.48,420.76,420.44,420.67,600.0,404.52,404.7893,404.4815,404.7028,600.0
2021-10-12 15:25:00,420.63,421.0,420.6,420.97,1416.0,404.6643,405.0202,404.6354,404.9914,1416.0
2021-10-12 15:30:00,420.93,421.13,420.84,420.85,900.0,404.9529,405.1453,404.8663,404.8759,900.0
2021-10-12 15:35:00,420.85,421.09,420.78,420.87,1478.0,404.8759,405.1068,404.8086,404.8952,1478.0
2021-10-12 15:40:00,420.79,421.03,420.27,420.27,2064.0,404.8182,405.0491,404.3179,404.3179,2064.0
2021-10-12 15:45:00,420.27,420.46,419.89,420.4,2222.0,404.3179,404.5007,403.9524,404.443,2222.0
2021-10-12 15:50:00,419.89,420.76,419.89,420.74,3512.0,403.9524,404.7893,403.9524,404.7701,3512.0
2021-10-12 15:55:00,420.65,421.82,420.65,421.23,14618.0,404.6835,405.8091,404.6835,405.2415,14618.0
2021-10-13 09:30:00,422.68,422.68,422.68,422.68,2395.0,406.6365,406.6365,406.6365,406.6365,2395.0
2021-10-13 09:35:00,423.62,423.62,422.93,423.47,300.0,407.5408,407.5408,406.877,407.3965,300.0
2021-10-13 09:40:00,423.47,423.47,423.47,423.47,0.0,407.3965,407.3965,407.3965,407.3965,0.0
2021-10-13 09:45:00,422.15,423.0,421.02,421.02,829.0,406.1266,406.9443,405.0395,405.0395,829.0
2021-10-13 09:50:00,421.78,421.78,421.3,421.3,300.0,405.7706,405.7706,405.3089,405.3089,300.0
2021-10-13 09:55:00,420.56,420.8,419.85,419.85,900.0,404.5969,404.8278,403.9139,403.9139,900.0
2021-10-13 10:00:00,419.58,419.58,419.0,419.0,400.0,403.6541,403.6541,403.0962,403.0962,400.0
2021-10-13 10:05:00,418.58,419.62,418.0,418.8,1453.0,402.6921,403.6926,402.1341,402.9037,1453.0
2021-10-13 10:10:00,418.89,419.09,418.04,418.06,1412.0,402.9903,403.1827,402.1726,402.1918,1412.0
2021-10-13 10:15:00,417.72,419.19,417.71,419.19,1179.0,401.8647,403.2789,401.8551,403.2789,1179.0
2021-10-13 10:20:00,419.07,419.35,418.65,419.35,943.0,403.1635,403.4329,402.7594,403.4329,943.0
2021-10-13 10:25:00,419.23,419.23,418.67,418.67,400.0,403.3174,403.3174,402.7787,402.7787,400.0
2021-10-13 10:30:00,418.84,419.71,418.84,419.71,300.0,402.9422,403.7792,402.9422,403.7792,300.0
2021-10-13 10:35:00,420.15,420.22,419.95,419.95,989.0,404.2025,404.2698,404.0101,404.0101,989.0
2021-10-13 10:40:00,420.56,420.56,420.56,420.56,100.0,404.5969,404.5969,404.5969,404.5969,100.0
2021-10-13 10:45:00,420.79,420.92,419.97,419.98,1432.0,404.8182,404.9433,404.0293,404.039,1432.0
2021-10-13 10:50:00,420.1,420.1,419.82,419.98,855.0,404.1544,404.1544,403.885,404.039,855.0
2021-10-13 10:55:00,419.78,420.23,419.78,420.05,1300.0,403.8465,404.2795,403.8465,404.1063,1300.0
2021-10-13 11:00:00,420.05,420.06,419.87,420.06,1100.0,404.1063,404.1159,403.9331,404.1159,1100.0
2021-10-13 11:05:00,420.43,420.79,420.31,420.44,1100.0,404.4719,404.8182,404.3564,404.4815,1100.0
2021-10-13 11:10:00,420.93,421.15,420.76,420.91,600.0,404.9529,405.1645,404.7893,404.9337,600.0
2021-10-13 11:15:00,420.93,421.41,420.93,421.3,800.0,404.9529,405.4147,404.9529,405.3089,800.0
2021-10-13 11:20:00,421.53,421.53,421.32,421.32,500.0,405.5301,405.5301,405.3281,405.3281,500.0
2021-10-13 11:25:00,421.32,421.32,420.94,420.94,702.0,405.3281,405.3281,404.9625,404.9625,702.0
2021-10-13 11:30:00,421.17,421.63,420.83,420.83,1639.0,405.1838,405.6263,404.8567,404.8567,1639.0
2021-10-13 11:35:00,420.7,420.75,420.57,420.75,600.0,404.7316,404.7797,404.6066,404.7797,600.0
2021-10-13 11:40:00,420.88,420.88,420.71,420.71,200.0,404.9048,404.9048,404.7412,404.7412,200.0
2021-10-13 11:45:00,421.47,421.88,421.35,421.78,1102.0,405.4724,405.8668,405.357,405.7706,1102.0
2021-10-13 11:50:00,420.43,420.8,420.42,420.71,801.0,404.4719,404.8278,404.4623,404.7412,801.0
2021-10-13 11:55:00,421.43,421.43,421.25,421.25,200.0,405.4339,405.4339,405.2608,405.2608,200.0
2021-10-13 12:00:00,421.23,421.23,420.64,421.16,1111.0,405.2415,405.2415,404.6739,405.1742,1111.0
2021-10-13 12:05:00,421.36,421.85,421.36,421.85,1103.0,405.3666,405.838,405.3666,405.838,1103.0
2021-10-13 12:10:00,421.77,421.82,421.7,421.82,700.0,405.761,405.8091,405.6937,405.8091,700.0
2021-10-13 12:15:00,421.94,421.94,421.6,421.66,1002.0,405.9246,405.9246,405.5975,405.6552,1002.0
2021-10-13 12:20:00,421.46,421.46,421.45,421.46,200.0,405.4628,405.4628,405.4532,405.4628,200.0
2021-10-13 12:25:00,421.46,421.85,421.46,421.64,801.0,405.4628,405.838,405.4628,405.6359,801.0
2021-10-13 12:30:00,421.78,421.86,421.21,421.21,1773.0,405.7706,405.8476,405.2223,405.2223,1773.0
2021-10-13 12:35:00,421.15,421.15,420.64,420.69,2539.0,405.1645,405.1645,404.6739,404.722,2539.0
2021-10-13 12:40:00,420.81,421.09,420.6,420.95,2326.0,404.8375,405.1068,404.6354,404.9721,2326.0
2021-10-13 12:45:00,420.93,420.93,420.81,420.81,500.0,404.9529,404.9529,404.8375,404.8375,500.0
2021-10-13 12:50:00,420.65,420.66,420.45,420.66,1200.0,404.6835,404.6931,404.4911,404.6931,1200.0
2021-10-13 12:55:00,420.77,421.35,420.76,421.34,508.0,404.799,405.357,404.7893,405.3473,508.0
2021-10-13 13:00:00,421.17,421.42,420.9,421.42,700.0,405.1838,405.4243,404.924,405.4243,700.0
2021-10-13 13:05:00,421.27,421.53,420.85,421.31,700.0,405.28,405.5301,404.8759,405.3185,700.0
2021-10-13 13:10:00,421.33,421.48,421.32,421.44,500.0,405.3377,405.482,405.3281,405.4435,500.0
2021-10-13 13:15:00,421.66,421.83,421.46,421.83,400.0,405.6552,405.8187,405.4628,405.8187,400.0
2021-10-13 13:20:00,422.02,422.18,421.61,422.07,1311.0,406.0015,406.1555,405.6071,406.0496,1311.0
2021-10-13 13:25:00,422.48,422.87,422.46,422.87,400.0,406.4441,406.8193,406.4248,406.8193,400.0
2021-10-13 13:30:00,423.24,423.38,423.22,423.38,500.0,407.1752,407.3099,407.156,407.3099,500.0
2021-10-13 13:35:00,423.63,423.84,423.5,423.65,1200.0,407.5504,407.7524,407.4253,407.5697,1200.0
2021-10-13 13:40:00,423.41,423.41,422.57,422.58,300.0,407.3388,407.3388,406.5306,406.5403,300.0
2021-10-13 13:45:00,422.59,422.98,422.59,422.94,582.0,406.5499,406.9251,406.5499,406.8866,582.0
2021-10-13 13:50:00,422.78,423.11,422.65,423.11,800.0,406.7327,407.0502,406.6076,407.0502,800.0
2021-10-13 13:55:00,423.24,423.24,422.66,422.69,700.0,407.1752,407.1752,406.6172,406.6461,700.0
2021-10-13 14:00:00,422.46,423.4,422.46,423.29,1409.0,406.4248,407.3291,406.4248,407.2233,1409.0
2021-10-13 14:05:00,423.45,423.45,422.41,422.49,1068.0,407.3772,407.3772,406.3767,406.4537,1068.0
2021-10-13 14:10:00,422.16,422.89,422.07,422.89,1201.0,406.1362,406.8385,406.0496,406.8385,1201.0
2021-10-13 14:15:00,422.45,422.45,422.0,422.0,600.0,406.4152,406.4152,405.9823,405.9823,600.0
2021-10-13 14:20:00,422.32,422.75,422.2,422.75,511.0,406.2901,406.7038,406.1747,406.7038,511.0
2021-10-13 14:25:00,422.37,422.4,422.03,422.4,800.0,406.3382,406.3671,406.0111,406.3671,800.0
2021-10-13 14:30:00,422.21,422.26,421.85,421.85,733.0,406.1843,406.2324,405.838,405.838,733.0
2021-10-13 14:35:00,421.82,421.82,421.82,421.82,100.0,405.8091,405.8091,405.8091,405.8091,100.0
2021-10-13 14:40:00,421.47,421.47,421.03,421.03,702.0,405.4724,405.4724,405.0491,405.0491,702.0
2021-10-13 14:45:00,421.55,421.66,421.54,421.66,412.0,405.5494,405.6552,405.5397,405.6552,412.0
2021-10-13 14:50:00,421.69,421.97,421.68,421.88,821.0,405.684,405.9534,405.6744,405.8668,821.0
2021-10-13 14:55:00,421.89,422.0,421.71,421.72,1200.0,405.8765,405.9823,405.7033,405.7129,1200.0
2021-10-13 15:00:00,421.62,421.71,421.52,421.52,800.0,405.6167,405.7033,405.5205,405.5205,800.0
2021-10-13 15:05:00,421.42,422.19,421.39,422.19,1200.0,405.4243,406.1651,405.3954,406.1651,1200.0
2021-10-13 15:10:00,422.37,422.37,421.2,421.5,1260.0,406.3382,406.3382,405.2126,405.5013,1260.0
2021-10-13 15:15:00,421.55,421.79,421.52,421.67,400.0,405.5494,405.7803,405.5205,405.6648,400.0
2021-10-13 15:20:00,421.36,421.49,421.17,421.17,1730.0,405.3666,405.4916,405.1838,405.1838,1730.0
2021-10-13 15:25:00,421.17,421.48,420.78,421.48,1400.0,405.1838,405.482,404.8086,405.482,1400.0
2021-10-13 15:30:00,421.43,421.53,421.18,421.19,819.0,405.4339,405.5301,405.1934,405.203,819.0
2021-10-13 15:35:00,421.15,421.46,421.06,421.34,1402.0,405.1645,405.4628,405.078,405.3473,1402.0
2021-10-13 15:40:00,421.19,421.3,421.07,421.16,1264.0,405.203,405.3089,405.0876,405.1742,1264.0
2021-10-13 15:45:00,421.32,421.65,421.18,421.28,3478.0,405.3281,405.6456,405.1934,405.2896,3478.0
2021-10-13 15:50:00,421.74,422.04,421.62,421.62,2703.0,405.7322,406.0208,405.6167,405.6167,2703.0
2021-10-13 15:55:00,421.91,421.91,421.2,421.22,7861.0,405.8957,405.8957,405.2126,405.2319,7861.0
2021-10-14 09:30:00,424.12,424.78,424.12,424.78,2487.0,408.0218,408.6568,408.0218,408.6568,2487.0
2021-10-14 09:35:00,424.78,424.78,424.78,424.78,0.0,408.6568,408.6568,408.6568,408.6568,0.0
2021-10-14 09:40:00,423.78,424.5,423.78,424.5,300.0,407.6947,408.3874,407.6947,408.3874,300.0
2021-10-14 09:45:00,424.46,424.46,424.45,424.46,300.0,408.3489,408.3489,408.3393,408.3489,300.0
2021-10-14 09:50:00,423.88,424.27,423.55,423.93,1510.0,407.7909,408.1661,407.4735,407.839,1510.0
2021-10-14 09:55:00,423.28,423.42,422.8,422.82,837.0,407.2137,407.3484,406.7519,406.7712,837.0
2021-10-14 10:00:00,422.88,423.95,422.88,423.87,1100.0,406.8289,407.8583,406.8289,407.7813,1100.0
2021-10-14 10:05:00,424.04,424.28,423.84,423.84,300.0,407.9449,408.1757,407.7524,407.7524,300.0
2021-10-14 10:10:00,424.69,424.96,424.46,424.96,700.0,408.5702,408.8299,408.3489,408.8299,700.0
2021-10-14 10:15:00,425.42,425.6,425.12,425.42,2630.0,409.2725,409.4456,408.9839,409.2725,2630.0
2021-10-14 10:20:00,425.31,425.31,424.43,424.46,2309.0,409.1666,409.1666,408.32,408.3489,2309.0
2021-10-14 10:25:00,424.59,424.59,424.03,424.41,703.0,408.474,408.474,407.9352,408.3008,703.0
2021-10-14 10:30:00,424.39,424.39,423.87,423.87,1055.0,408.2816,408.2816,407.7813,407.7813,1055.0
2021-10-14 10:35:00,423.73,423.87,422.92,422.93,1512.0,407.6466,407.7813,406.8674,406.877,1512.0
2021-10-14 10:40:00,423.22,423.7,423.08,423.08,1183.0,407.156,407.6178,407.0213,407.0213,1183.0
2021-10-14 10:45:00,422.93,423.56,422.93,423.56,300.0,406.877,407.4831,406.877,407.4831,300.0
2021-10-14 10:50:00,424.2,424.59,424.2,424.59,283.0,408.0988,408.474,408.0988,408.474,283.0
2021-10-14 10:55:00,424.7,424.95,424.51,424.81,900.0,408.5798,408.8203,408.397,408.6856,900.0
2021-10-14 11:00:00,424.56,424.94,424.52,424.52,800.0,408.4451,408.8107,408.4066,408.4066,800.0
2021-10-14 11:05:00,424.52,424.77,424.08,424.77,1416.0,408.4066,408.6471,407.9833,408.6471,1416.0
2021-10-14 11:10:00,424.74,424.84,424.73,424.84,300.0,408.6183,408.7145,408.6087,408.7145,300.0
2021-10-14 11:15:00,424.21,424.73,423.99,424.0,700.0,408.1084,408.6087,407.8967,407.9064,700.0
2021-10-14 11:20:00,424.41,424.41,424.4,424.41,100.0,408.3008,408.3008,408.2912,408.3008,100.0
2021-10-14 11:25:00,424.54,424.54,423.65,423.65,800.0,408.4259,408.4259,407.5697,407.5697,800.0
2021-10-14 11:30:00,423.74,424.05,423.74,424.05,920.0,407.6562,407.9545,407.6562,407.9545,920.0
2021-10-14 11:35:00,424.04,424.41,424.01,424.16,900.0,407.9449,408.3008,407.916,408.0603,900.0
2021-10-14 11:40:00,424.22,424.35,424.21,424.35,306.0,408.118,408.2431,408.1084,408.2431,306.0
2021-10-14 11:45:00,424.22,424.35,424.17,424.25,1221.0,408.118,408.2431,408.0699,408.1469,1221.0
2021-10-14 11:50:00,424.35,425.01,424.31,425.01,840.0,408.2431,408.878,408.2046,408.878,840.0
2021-10-14 11:55:00,425.0,425.21,424.99,425.12,790.0,408.8684,409.0704,408.8588,408.9839,790.0
2021-10-14 12:00:00,425.13,425.2,425.04,425.2,524.0,408.9935,409.0608,408.9069,409.0608,524.0
2021-10-14 12:05:00,425.03,425.2,425.02,425.2,765.0,408.8973,409.0608,408.8877,409.0608,765.0
2021-10-14 12:10:00,425.39,425.49,425.39,425.49,200.0,409.2436,409.3398,409.2436,409.3398,200.0
2021-10-14 12:15:00,425.65,425.65,425.33,425.49,1202.0,409.4937,409.4937,409.1859,409.3398,1202.0
2021-10-14 12:20:00,425.1,425.1,424.49,424.6,1201.0,408.9646,408.9646,408.3778,408.4836,1201.0
2021-10-14 12:25:00,424.57,424.64,424.52,424.52,1143.0,408.4547,408.5221,408.4066,408.4066,1143.0
2021-10-14 12:30:00,424.35,424.45,424.2,424.45,438.0,408.2431,408.3393,408.0988,408.3393,438.0
2021-10-14 12:35:00,424.36,424.63,424.35,424.63,544.0,408.2527,408.5125,408.2431,408.5125,544.0
2021-10-14 12:40:00,424.64,424.64,424.64,424.64,100.0,408.5221,408.5221,408.5221,408.5221,100.0
2021-10-14 12:45:00,424.65,424.65,424.28,424.3,1203.0,408.5317,408.5317,408.1757,408.195,1203.0
2021-10-14 12:50:00,424.26,424.26,424.25,424.25,200.0,408.1565,408.1565,408.1469,408.1469,200.0
2021-10-14 12:55:00,424.22,425.42,424.22,425.42,1925.0,408.118,409.2725,408.118,409.2725,1925.0
2021-10-14 13:00:00,425.36,425.49,425.32,425.33,800.0,409.2147,409.3398,409.1763,409.1859,800.0
2021-10-14 13:05:00,424.79,424.86,424.79,424.86,600.0,408.6664,408.7337,408.6664,408.7337,600.0
2021-10-14 13:10:00,425.21,425.21,425.21,425.21,100.0,409.0704,409.0704,409.0704,409.0704,100.0
2021-10-14 13:15:00,425.03,425.03,424.87,424.88,300.0,408.8973,408.8973,408.7433,408.753,300.0
2021-10-14 13:20:00,424.79,424.79,424.61,424.62,200.0,408.6664,408.6664,408.4932,408.5028,200.0
2021-10-14 13:25:00,424.33,424.5,424.33,424.5,200.0,408.2238,408.3874,408.2238,408.3874,200.0
2021-10-14 13:30:00,424.5,424.5,424.5,424.5,0.0,408.3874,408.3874,408.3874,408.3874,0.0
2021-10-14 13:35:00,425.12,425.49,425.11,425.48,1300.0,408.9839,409.3398,408.9742,409.3302,1300.0
2021-10-14 13:40:00,425.24,425.42,425.23,425.35,500.0,409.0993,409.2725,409.0897,409.2051,500.0
2021-10-14 13:45:00,425.3,425.67,425.18,425.67,400.0,409.157,409.513,409.0416,409.513,400.0
2021-10-14 13:50:00,425.56,425.65,425.05,425.07,1200.0,409.4072,409.4937,408.9165,408.9358,1200.0
2021-10-14 13:55:00,425.08,425.08,424.93,424.93,200.0,408.9454,408.9454,408.8011,408.8011,200.0
2021-10-14 14:00:00,425.15,425.2,425.02,425.2,400.0,409.0127,409.0608,408.8877,409.0608,400.0
2021-10-14 14:05:00,425.17,425.37,425.15,425.19,1102.0,409.032,409.2244,409.0127,409.0512,1102.0
2021-10-14 14:10:00,425.19,425.3,425.18,425.25,1100.0,409.0512,409.157,409.0416,409.1089,1100.0
2021-10-14 14:15:00,425.54,425.54,425.54,425.54,100.0,409.3879,409.3879,409.3879,409.3879,100.0
2021-10-14 14:20:00,425.73,425.75,425.61,425.66,1000.0,409.5707,409.5899,409.4553,409.5034,1000.0
2021-10-14 14:25:00,425.97,425.97,425.8,425.92,799.0,409.8016,409.8016,409.638,409.7535,799.0
2021-10-14 14:30:00,425.92,425.93,425.53,425.62,1100.0,409.7535,409.7631,409.3783,409.4649,1100.0
2021-10-14 14:35:00,425.77,426.14,425.64,426.14,2219.0,409.6092,409.9651,409.4841,409.9651,2219.0
2021-10-14 14:40:00,425.89,426.05,425.81,426.05,400.0,409.7246,409.8786,409.6477,409.8786,400.0
2021-10-14 14:45:00,426.2,426.2,426.02,426.17,500.0,410.0229,410.0229,409.8497,409.994,500.0
2021-10-14 14:50:00,426.12,426.22,425.98,425.98,1362.0,409.9459,410.0421,409.8112,409.8112,1362.0
2021-10-14 14:55:00,426.1,426.2,425.98,426.1,700.0,409.9267,410.0229,409.8112,409.9267,700.0
2021-10-14 15:00:00,426.14,426.14,426.0,426.05,500.0,409.9651,409.9651,409.8305,409.8786,500.0
2021-10-14 15:05:00,426.02,426.19,425.95,426.0,1100.0,409.8497,410.0132,409.7824,409.8305,1100.0
2021-10-14 15:10:00,426.08,426.22,426.04,426.22,1129.0,409.9074,410.0421,409.8689,410.0421,1129.0
2021-10-14 15:15:00,426.12,426.25,425.93,426.0,1300.0,409.9459,410.071,409.7631,409.8305,1300.0
2021-10-14 15:20:00,426.05,426.05,425.61,425.62,300.0,409.8786,409.8786,409.4553,409.4649,300.0
2021-10-14 15:25:00,425.63,426.2,425.6,425.94,2080.0,409.4745,410.0229,409.4456,409.7727,2080.0
2021-10-14 15:30:00,426.0,426.15,425.87,426.0,1119.0,409.8305,409.9748,409.7054,409.8305,1119.0
2021-10-14 15:35:00,425.92,425.92,425.57,425.64,1401.0,409.7535,409.7535,409.4168,409.4841,1401.0
2021-10-14 15:40:00,425.9,426.32,425.73,426.32,1780.0,409.7343,410.1383,409.5707,410.1383,1780.0
2021-10-14 15:45:00,426.28,426.84,426.21,426.84,1700.0,410.0998,410.6386,410.0325,410.6386,1700.0
2021-10-14 15:50:00,427.06,427.81,426.93,427.66,4233.0,410.8502,411.5718,410.7252,411.4274,4233.0
2021-10-14 15:55:00,427.58,428.16,427.35,427.35,17792.0,411.3505,411.9085,411.1292,411.1292,17792.0
2021-10-15 09:30:00,431.42,431.42,430.99,430.99,8569.0,415.0447,415.0447,414.6311,414.6311,8569.0
2021-10-15 09:35:00,430.99,430.99,430.99,430.99,0.0,414.6311,414.6311,414.6311,414.6311,0.0
2021-10-15 09:40:00,430.13,430.57,429.27,430.57,500.0,413.8037,414.227,412.9763,414.227,500.0
2021-10-15 09:45:00,430.6,430.71,429.69,429.69,4440.0,414.2559,414.3617,413.3804,413.3804,4440.0
2021-10-15 09:50:00,430.06,431.0,430.06,430.6,1906.0,413.7364,414.6407,413.7364,414.2559,1906.0
2021-10-15 09:55:00,430.76,430.85,430.24,430.24,4098.0,414.4098,414.4964,413.9095,413.9095,4098.0
2021-10-15 10:00:00,430.26,430.99,430.14,430.99,700.0,413.9288,414.6311,413.8133,414.6311,700.0
2021-10-15 10:05:00,430.64,430.99,430.55,430.68,1501.0,414.2943,414.6311,414.2078,414.3328,1501.0
2021-10-15 10:10:00,430.15,430.15,429.41,429.41,700.0,413.8229,413.8229,413.111,413.111,700.0
2021-10-15 10:15:00,429.62,429.62,428.67,428.67,522.0,413.3131,413.3131,412.3991,412.3991,522.0
2021-10-15 10:20:00,428.97,429.43,428.96,429.43,1294.0,412.6877,413.1303,412.6781,413.1303,1294.0
2021-10-15 10:25:00,429.79,429.79,429.26,429.27,501.0,413.4766,413.4766,412.9667,412.9763,501.0
2021-10-15 10:30:00,429.38,430.64,429.38,430.64,400.0,413.0822,414.2943,413.0822,414.2943,400.0
2021-10-15 10:35:00,429.99,430.67,429.88,430.67,300.0,413.669,414.3232,413.5632,414.3232,300.0
2021-10-15 10:40:00,430.73,430.73,430.34,430.35,506.0,414.3809,414.3809,414.0057,414.0153,506.0
2021-10-15 10:45:00,430.39,431.0,430.39,430.8,2518.0,414.0538,414.6407,414.0538,414.4483,2518.0
2021-10-15 10:50:00,430.59,430.59,429.9,429.9,700.0,414.2462,414.2462,413.5824,413.5824,700.0
2021-10-15 10:55:00,429.58,429.7,429.53,429.53,386.0,413.2746,413.39,413.2265,413.2265,386.0
2021-10-15 11:00:00,429.58,429.64,429.55,429.64,602.0,413.2746,413.3323,413.2457,413.3323,602.0
2021-10-15 11:05:00,429.69,429.69,429.47,429.47,400.0,413.3804,413.3804,413.1687,413.1687,400.0
2021-10-15 11:10:00,429.47,429.82,429.47,429.82,289.0,413.1687,413.5055,413.1687,413.5055,289.0
2021-10-15 11:15:00,429.59,429.59,429.59,429.59,294.0,413.2842,413.2842,413.2842,413.2842,294.0
2021-10-15 11:20:00,429.31,429.35,429.22,429.35,811.0,413.0148,413.0533,412.9282,413.0533,811.0
2021-10-15 11:25:00,429.35,429.35,429.35,429.35,200.0,413.0533,413.0533,413.0533,413.0533,200.0
2021-10-15 11:30:00,429.49,429.49,429.49,429.49,100.0,413.188,413.188,413.188,413.188,100.0
2021-10-15 11:35:00,429.05,429.13,429.05,429.13,400.0,412.7647,412.8417,412.7647,412.8417,400.0
2021-10-15 11:40:00,429.16,429.16,429.0,429.0,382.0,412.8705,412.8705,412.7166,412.7166,382.0
2021-10-15 11:45:00,429.09,429.49,429.09,429.34,1100.0,412.8032,413.188,412.8032,413.0437,1100.0
2021-10-15 11:50:00,429.11,429.36,429.08,429.36,400.0,412.8224,413.0629,412.7936,413.0629,400.0
2021-10-15 11:55:00,429.54,429.92,429.54,429.71,700.0,413.2361,413.6017,413.2361,413.3996,700.0
2021-10-15 12:00:00,429.86,430.09,429.78,429.78,1320.0,413.5439,413.7652,413.467,413.467,1320.0
2021-10-15 12:05:00,429.61,429.61,429.61,429.61,100.0,413.3034,413.3034,413.3034,413.3034,100.0
2021-10-15 12:10:00,429.21,429.39,429.21,429.39,200.0,412.9186,413.0918,412.9186,413.0918,200.0
2021-10-15 12:15:00,429.54,429.64,429.54,429.64,500.0,413.2361,413.3323,413.2361,413.3323,500.0
2021-10-15 12:20:00,429.55,429.55,429.51,429.51,200.0,413.2457,413.2457,413.2072,413.2072,200.0
2021-10-15 12:25:00,429.36,429.55,429.36,429.55,200.0,413.0629,413.2457,413.0629,413.2457,200.0
2021-10-15 12:30:00,430.04,430.04,429.67,429.83,1600.0,413.7171,413.7171,413.3612,413.5151,1600.0
2021-10-15 12:35:00,429.94,430.02,429.91,429.91,1403.0,413.6209,413.6979,413.592,413.592,1403.0
2021-10-15 12:40:00,430.09,430.17,430.04,430.05,600.0,413.7652,413.8422,413.7171,413.7267,600.0
2021-10-15 12:45:00,430.08,430.08,430.08,430.08,100.0,413.7556,413.7556,413.7556,413.7556,100.0
2021-10-15 12:50:00,429.76,429.81,429.72,429.81,400.0,413.4477,413.4958,413.4093,413.4958,400.0
2021-10-15 12:55:00,429.75,429.79,429.68,429.69,700.0,413.4381,413.4766,413.3708,413.3804,700.0
2021-10-15 13:00:00,429.72,429.8,429.56,429.8,1924.0,413.4093,413.4862,413.2553,413.4862,1924.0
2021-10-15 13:05:00,429.95,430.05,429.74,429.76,2000.0,413.6305,413.7267,413.4285,413.4477,2000.0
2021-10-15 13:10:00,429.73,429.73,429.38,429.38,400.0,413.4189,413.4189,413.0822,413.0822,400.0
2021-10-15 13:15:00,429.24,429.24,429.09,429.1,200.0,412.9475,412.9475,412.8032,412.8128,200.0
2021-10-15 13:20:00,429.0,429.0,429.0,429.0,100.0,412.7166,412.7166,412.7166,412.7166,100.0
2021-10-15 13:25:00,429.32,429.32,428.78,428.88,800.0,413.0244,413.0244,412.5049,412.6011,800.0
2021-10-15 13:30:00,428.88,428.88,428.88,428.88,0.0,412.6011,412.6011,412.6011,412.6011,0.0
2021-10-15 13:35:00,429.03,429.03,429.03,429.03,100.0,412.7454,412.7454,412.7454,412.7454,100.0
2021-10-15 13:40:00,429.2,429.2,429.08,429.08,305.0,412.909,412.909,412.7936,412.7936,305.0
2021-10-15 13:45:00,429.26,429.26,428.48,428.77,3853.0,412.9667,412.9667,412.2163,412.4953,3853.0
2021-10-15 13:50:00,429.05,429.36,429.04,429.36,200.0,412.7647,413.0629,412.7551,413.0629,200.0
2021-10-15 13:55:00,429.39,429.39,428.87,428.98,600.0,413.0918,413.0918,412.5915,412.6973,600.0
2021-10-15 14:00:00,429.13,429.66,429.13,429.66,400.0,412.8417,413.3515,412.8417,413.3515,400.0
2021-10-15 14:05:00,429.8,430.05,429.78,429.96,710.0,413.4862,413.7267,413.467,413.6401,710.0
2021-10-15 14:10:00,429.79,429.79,429.79,429.79,665.0,413.4766,413.4766,413.4766,413.4766,665.0
2021-10-15 14:15:00,429.74,429.74,429.66,429.66,200.0,413.4285,413.4285,413.3515,413.3515,200.0
2021-10-15 14:20:00,429.64,430.27,429.64,430.27,300.0,413.3323,413.9384,413.3323,413.9384,300.0
2021-10-15 14:25:00,430.4,430.55,429.87,429.96,2773.0,414.0634,414.2078,413.5536,413.6401,2773.0
2021-10-15 14:30:00,429.94,429.94,429.57,429.57,800.0,413.6209,413.6209,413.265,413.265,800.0
2021-10-15 14:35:00,429.49,430.01,429.36,429.76,900.0,413.188,413.6883,413.0629,413.4477,900.0
2021-10-15 14:40:00,429.92,429.92,429.92,429.92,100.0,413.6017,413.6017,413.6017,413.6017,100.0
2021-10-15 14:45:00,429.69,429.83,429.69,429.83,580.0,413.3804,413.5151,413.3804,413.5151,580.0
2021-10-15 14:50:00,429.83,429.83,429.83,429.83,0.0,413.5151,413.5151,413.5151,413.5151,0.0
2021-10-15 14:55:00,430.0,430.11,429.82,430.11,400.0,413.6786,413.7845,413.5055,413.7845,400.0
2021-10-15 15:00:00,430.01,430.1,430.01,430.01,700.0,413.6883,413.7748,413.6883,413.6883,700.0
2021-10-15 15:05:00,430.01,430.01,429.89,429.89,500.0,413.6883,413.6883,413.5728,413.5728,500.0
2021-10-15 15:10:00,429.87,429.97,429.87,429.97,330.0,413.5536,413.6498,413.5536,413.6498,330.0
2021-10-15 15:15:00,429.84,430.01,429.65,429.68,1200.0,413.5247,413.6883,413.3419,413.3708,1200.0
2021-10-15 15:20:00,429.68,429.68,429.68,429.68,0.0,413.3708,413.3708,413.3708,413.3708,0.0
2021-10-15 15:25:00,429.43,429.63,429.43,429.63,300.0,413.1303,413.3227,413.1303,413.3227,300.0
2021-10-15 15:30:00,429.53,429.53,429.27,429.27,800.0,413.2265,413.2265,412.9763,412.9763,800.0
2021-10-15 15:35:00,429.6,429.6,429.31,429.45,2607.0,413.2938,413.2938,413.0148,413.1495,2607.0
2021-10-15 15:40:00,429.58,429.73,429.38,429.38,1800.0,413.2746,413.4189,413.0822,413.0822,1800.0
2021-10-15 15:45:00,429.38,429.68,429.26,429.54,3265.0,413.0822,413.3708,412.9667,413.2361,3265.0
2021-10-15 15:50:00,429.16,429.19,428.85,428.85,2316.0,412.8705,412.8994,412.5723,412.5723,2316.0
2021-10-15 15:55:00,428.77,429.32,428.7,428.71,9869.0,412.4953,413.0244,412.428,412.4376,9869.0
2021-10-18 09:30:00,426.13,428.92,426.13,428.92,2227.0,409.9555,412.6396,409.9555,412.6396,2227.0
2021-10-18 09:35:00,426.63,426.63,426.63,426.63,100.0,410.4365,410.4365,410.4365,410.4365,100.0
2021-10-18 09:40:00,426.63,426.63,426.63,426.63,0.0,410.4365,410.4365,410.4365,410.4365,0.0
2021-10-18 09:45:00,428.43,429.05,428.43,428.48,3443.0,412.1682,412.7647,412.1682,412.2163,3443.0
2021-10-18 09:50:00,428.36,428.81,428.36,428.81,422.0,412.1009,412.5338,412.1009,412.5338,422.0
2021-10-18 09:55:00,429.05,429.05,428.76,428.76,645.0,412.7647,412.7647,412.4857,412.4857,645.0
2021-10-18 10:00:00,429.22,429.22,429.1,429.11,400.0,412.9282,412.9282,412.8128,412.8224,400.0
2021-10-18 10:05:00,429.05,429.2,429.05,429.19,362.0,412.7647,412.909,412.7647,412.8994,362.0
2021-10-18 10:10:00,429.0,429.0,428.65,428.66,539.0,412.7166,412.7166,412.3799,412.3895,539.0
2021-10-18 10:15:00,428.5,428.76,427.73,427.73,4314.0,412.2356,412.4857,411.4948,411.4948,4314.0
2021-10-18 10:20:00,428.53,429.22,428.53,429.22,400.0,412.2644,412.9282,412.2644,412.9282,400.0
2021-10-18 10:25:00,429.05,429.22,429.05,429.22,200.0,412.7647,412.9282,412.7647,412.9282,200.0
2021-10-18 10:30:00,429.13,429.13,428.69,428.69,505.0,412.8417,412.8417,412.4184,412.4184,505.0
2021-10-18 10:35:00,429.28,429.28,428.77,429.13,1007.0,412.986,412.986,412.4953,412.8417,1007.0
2021-10-18 10:40:00,429.16,429.23,429.15,429.23,248.0,412.8705,412.9379,412.8609,412.9379,248.0
2021-10-18 10:45:00,429.47,429.59,429.44,429.59,300.0,413.1687,413.2842,413.1399,413.2842,300.0
2021-10-18 10:50:00,429.35,429.78,429.35,429.52,1102.0,413.0533,413.467,413.0533,413.2168,1102.0
2021-10-18 10:55:00,429.87,430.47,429.87,430.47,750.0,413.5536,414.1308,413.5536,414.1308,750.0
2021-10-18 11:00:00,430.77,431.51,430.77,431.34,636.0,414.4194,415.1313,414.4194,414.9678,636.0
2021-10-18 11:05:00,431.25,431.98,431.25,431.98,798.0,414.8812,415.5835,414.8812,415.5835,798.0
2021-10-18 11:10:00,431.86,432.05,431.51,432.05,904.0,415.468,415.6508,415.1313,415.6508,904.0
2021-10-18 11:15:00,432.17,432.32,432.17,432.31,327.0,415.7663,415.9106,415.7663,415.901,327.0
2021-10-18 11:20:00,432.38,432.38,431.83,431.83,700.0,415.9683,415.9683,415.4392,415.4392,700.0
2021-10-18 11:25:00,431.83,431.83,431.82,431.82,300.0,415.4392,415.4392,415.4295,415.4295,300.0
2021-10-18 11:30:00,432.05,432.05,431.4,431.5,700.0,415.6508,415.6508,415.0255,415.1217,700.0
2021-10-18 11:35:00,431.13,431.13,430.78,430.78,1300.0,414.7657,414.7657,414.429,414.429,1300.0
2021-10-18 11:40:00,431.05,431.05,430.89,430.89,200.0,414.6888,414.6888,414.5348,414.5348,200.0
2021-10-18 11:45:00,431.0,431.06,430.81,430.81,400.0,414.6407,414.6984,414.4579,414.4579,400.0
2021-10-18 11:50:00,431.01,431.43,431.01,431.4,500.0,414.6503,415.0544,414.6503,415.0255,500.0
2021-10-18 11:55:00,431.55,431.55,430.21,430.21,1003.0,415.1698,415.1698,413.8807,413.8807,1003.0
2021-10-18 12:00:00,430.6,430.68,430.6,430.68,500.0,414.2559,414.3328,414.2559,414.3328,500.0
2021-10-18 12:05:00,430.95,431.15,430.95,431.15,200.0,414.5926,414.785,414.5926,414.785,200.0
2021-10-18 12:10:00,430.58,430.86,430.58,430.79,313.0,414.2366,414.506,414.2366,414.4386,313.0
2021-10-18 12:15:00,430.79,430.79,430.79,430.79,0.0,414.4386,414.4386,414.4386,414.4386,0.0
2021-10-18 12:20:00,430.79,430.79,430.79,430.79,0.0,414.4386,414.4386,414.4386,414.4386,0.0
2021-10-18 12:25:00,430.08,430.08,430.05,430.06,378.0,413.7556,413.7556,413.7267,413.7364,378.0
2021-10-18 12:30:00,430.27,430.34,430.26,430.34,319.0,413.9384,414.0057,413.9288,414.0057,319.0
2021-10-18 12:35:00,430.47,430.47,430.27,430.27,316.0,414.1308,414.1308,413.9384,413.9384,316.0
2021-10-18 12:40:00,430.27,430.27,430.27,430.27,0.0,413.9384,413.9384,413.9384,413.9384,0.0
2021-10-18 12:45:00,430.07,430.07,429.92,430.06,690.0,413.746,413.746,413.6017,413.7364,690.0
2021-10-18 12:50:00,429.97,430.01,429.97,430.0,400.0,413.6498,413.6883,413.6498,413.6786,400.0
2021-10-18 12:55:00,430.04,430.04,429.88,429.89,602.0,413.7171,413.7171,413.5632,413.5728,602.0
2021-10-18 13:00:00,429.89,429.89,429.89,429.89,0.0,413.5728,413.5728,413.5728,413.5728,0.0
2021-10-18 13:05:00,431.05,431.15,430.93,430.99,1202.0,414.6888,414.785,414.5733,414.6311,1202.0
2021-10-18 13:10:00,430.62,430.62,430.55,430.55,300.0,414.2751,414.2751,414.2078,414.2078,300.0
2021-10-18 13:15:00,430.55,430.55,430.55,430.55,0.0,414.2078,414.2078,414.2078,414.2078,0.0
2021-10-18 13:20:00,430.55,430.55,430.55,430.55,0.0,414.2078,414.2078,414.2078,414.2078,0.0
2021-10-18 13:25:00,430.44,430.44,430.26,430.26,200.0,414.1019,414.1019,413.9288,413.9288,200.0
2021-10-18 13:30:00,430.26,430.26,430.26,430.26,0.0,413.9288,413.9288,413.9288,413.9288,0.0
2021-10-18 13:35:00,430.25,430.25,430.09,430.09,200.0,413.9191,413.9191,413.7652,413.7652,200.0
2021-10-18 13:40:00,430.12,430.51,429.98,430.51,600.0,413.7941,414.1693,413.6594,414.1693,600.0
2021-10-18 13:45:00,430.5,430.7,430.42,430.7,300.0,414.1597,414.3521,414.0827,414.3521,300.0
2021-10-18 13:50:00,430.81,430.81,430.81,430.81,200.0,414.4579,414.4579,414.4579,414.4579,200.0
2021-10-18 13:55:00,430.6,430.76,430.6,430.72,400.0,414.2559,414.4098,414.2559,414.3713,400.0
2021-10-18 14:00:00,430.7,430.9,430.7,430.9,700.0,414.3521,414.5445,414.3521,414.5445,700.0
2021-10-18 14:05:00,430.9,431.01,430.81,431.01,2000.0,414.5445,414.6503,414.4579,414.6503,2000.0
2021-10-18 14:10:00,431.13,431.26,430.9,430.99,675.0,414.7657,414.8908,414.5445,414.6311,675.0
2021-10-18 14:15:00,430.53,430.53,430.53,430.53,100.0,414.1885,414.1885,414.1885,414.1885,100.0
2021-10-18 14:20:00,430.59,430.59,430.53,430.56,633.0,414.2462,414.2462,414.1885,414.2174,633.0
2021-10-18 14:25:00,430.73,431.09,430.73,431.09,323.0,414.3809,414.7273,414.3809,414.7273,323.0
2021-10-18 14:30:00,430.89,430.89,430.72,430.72,200.0,414.5348,414.5348,414.3713,414.3713,200.0
2021-10-18 14:35:00,430.72,430.72,430.13,430.15,700.0,414.3713,414.3713,413.8037,413.8229,700.0
2021-10-18 14:40:00,430.0,430.3,429.99,430.2,338.0,413.6786,413.9672,413.669,413.871,338.0
2021-10-18 14:45:00,430.03,430.38,430.03,430.38,200.0,413.7075,414.0442,413.7075,414.0442,200.0
2021-10-18 14:50:00,430.68,430.68,430.68,430.68,100.0,414.3328,414.3328,414.3328,414.3328,100.0
2021-10-18 14:55:00,430.64,430.71,430.52,430.52,712.0,414.2943,414.3617,414.1789,414.1789,712.0
2021-10-18 15:00:00,430.52,430.52,430.52,430.52,0.0,414.1789,414.1789,414.1789,414.1789,0.0
2021-10-18 15:05:00,430.36,430.36,430.21,430.21,205.0,414.025,414.025,413.8807,413.8807,205.0
2021-10-18 15:10:00,430.38,431.01,430.37,430.66,1322.0,414.0442,414.6503,414.0346,414.3136,1322.0
2021-10-18 15:15:00,430.93,431.0,430.92,431.0,5415.0,414.5733,414.6407,414.5637,414.6407,5415.0
2021-10-18 15:20:00,430.91,430.97,430.85,430.85,775.0,414.5541,414.6118,414.4964,414.4964,775.0
2021-10-18 15:25:00,430.74,430.74,430.38,430.45,527.0,414.3905,414.3905,414.0442,414.1115,527.0
2021-10-18 15:30:00,430.51,430.66,430.33,430.43,1100.0,414.1693,414.3136,413.9961,414.0923,1100.0
2021-10-18 15:35:00,430.38,430.52,430.23,430.5,600.0,414.0442,414.1789,413.8999,414.1597,600.0
2021-10-18 15:40:00,430.72,430.75,430.64,430.7,800.0,414.3713,414.4002,414.2943,414.3521,800.0
2021-10-18 15:45:00,431.0,431.11,430.74,431.0,1400.0,414.6407,414.7465,414.3905,414.6407,1400.0
2021-10-18 15:50:00,431.12,431.24,430.88,431.16,1176.0,414.7561,414.8716,414.5252,414.7946,1176.0
2021-10-18 15:55:00,431.22,431.27,430.83,430.88,7365.0,414.8523,414.9004,414.4771,414.5252,7365.0
2021-10-19 09:30:00,433.25,433.25,431.97,432.63,1627.0,416.8053,416.8053,415.5739,416.2088,1627.0
2021-10-19 09:35:00,432.63,432.63,432.63,432.63,0.0,416.2088,416.2088,416.2088,416.2088,0.0
2021-10-19 09:40:00,432.01,432.14,431.87,431.87,522.0,415.6123,415.7374,415.4777,415.4777,522.0
2021-10-19 09:45:00,431.93,431.93,431.8,431.8,200.0,415.5354,415.5354,415.4103,415.4103,200.0
2021-10-19 09:50:00,431.5,431.5,431.5,431.5,400.0,415.1217,415.1217,415.1217,415.1217,400.0
2021-10-19 09:55:00,431.43,431.68,431.39,431.68,306.0,415.0544,415.2949,415.0159,415.2949,306.0
2021-10-19 10:00:00,431.88,431.88,431.88,431.88,200.0,415.4873,415.4873,415.4873,415.4873,200.0
2021-10-19 10:05:00,431.68,432.28,431.47,432.28,626.0,415.2949,415.8721,415.0928,415.8721,626.0
2021-10-19 10:10:00,432.35,432.35,432.34,432.35,203.0,415.9394,415.9394,415.9298,415.9394,203.0
2021-10-19 10:15:00,432.27,432.62,432.27,432.62,481.0,415.8625,416.1992,415.8625,416.1992,481.0
2021-10-19 10:20:00,432.59,432.59,432.13,432.14,826.0,416.1703,416.1703,415.7278,415.7374,826.0
2021-10-19 10:25:00,433.57,433.57,433.57,433.57,100.0,417.1131,417.1131,417.1131,417.1131,100.0
2021-10-19 10:30:00,433.56,433.57,433.02,433.02,529.0,417.1035,417.1131,416.584,416.584,529.0
2021-10-19 10:35:00,432.91,432.91,432.91,432.91,350.0,416.4782,416.4782,416.4782,416.4782,350.0
2021-10-19 10:40:00,433.41,433.41,433.41,433.41,210.0,416.9592,416.9592,416.9592,416.9592,210.0
2021-10-19 10:45:00,433.54,433.54,433.54,433.54,100.0,417.0843,417.0843,417.0843,417.0843,100.0
2021-10-19 10:50:00,433.67,433.67,433.31,433.31,499.0,417.2093,417.2093,416.863,416.863,499.0
2021-10-19 10:55:00,433.96,433.98,433.96,433.98,200.0,417.4883,417.5076,417.4883,417.5076,200.0
2021-10-19 11:00:00,433.97,434.2,433.95,433.98,1106.0,417.4979,417.7192,417.4787,417.5076,1106.0
2021-10-19 11:05:00,434.14,434.59,434.1,434.59,700.0,417.6615,418.0944,417.623,418.0944,700.0
2021-10-19 11:10:00,434.59,434.75,434.42,434.73,1053.0,418.0944,418.2483,417.9309,418.2291,1053.0
2021-10-19 11:15:00,435.56,435.56,435.21,435.25,513.0,419.0276,419.0276,418.6909,418.7294,513.0
2021-10-19 11:20:00,435.33,435.41,435.14,435.41,1126.0,418.8063,418.8833,418.6235,418.8833,1126.0
2021-10-19 11:25:00,435.29,435.29,434.94,435.02,800.0,418.7678,418.7678,418.4311,418.5081,800.0
2021-10-19 11:30:00,435.04,435.29,434.66,434.66,686.0,418.5273,418.7678,418.1618,418.1618,686.0
2021-10-19 11:35:00,434.6,434.6,434.6,434.6,131.0,418.104,418.104,418.104,418.104,131.0
2021-10-19 11:40:00,434.66,434.84,434.66,434.78,600.0,418.1618,418.3349,418.1618,418.2772,600.0
2021-10-19 11:45:00,434.78,434.78,434.78,434.78,0.0,418.2772,418.2772,418.2772,418.2772,0.0
2021-10-19 11:50:00,434.77,435.06,434.77,435.06,500.0,418.2676,418.5466,418.2676,418.5466,500.0
2021-10-19 11:55:00,435.31,435.53,435.3,435.53,200.0,418.7871,418.9987,418.7775,418.9987,200.0
2021-10-19 12:00:00,435.73,435.73,435.71,435.71,400.0,419.1911,419.1911,419.1719,419.1719,400.0
2021-10-19 12:05:00,435.86,436.06,435.85,435.92,1000.0,419.3162,419.5086,419.3066,419.3739,1000.0
2021-10-19 12:10:00,435.84,435.86,435.84,435.86,300.0,419.297,419.3162,419.297,419.3162,300.0
2021-10-19 12:15:00,435.92,435.92,435.78,435.79,200.0,419.3739,419.3739,419.2392,419.2489,200.0
2021-10-19 12:20:00,435.42,435.43,435.23,435.25,800.0,418.8929,418.9025,418.7101,418.7294,800.0
2021-10-19 12:25:00,435.31,435.44,435.31,435.44,200.0,418.7871,418.9121,418.7871,418.9121,200.0
2021-10-19 12:30:00,436.03,436.03,435.93,435.94,400.0,419.4798,419.4798,419.3835,419.3932,400.0
2021-10-19 12:35:00,436.16,436.72,436.15,436.72,700.0,419.6048,420.1436,419.5952,420.1436,700.0
2021-10-19 12:40:00,436.84,436.84,436.7,436.78,600.0,420.259,420.259,420.1243,420.2013,600.0
2021-10-19 12:45:00,436.84,436.84,436.53,436.72,962.0,420.259,420.259,419.9608,420.1436,962.0
2021-10-19 12:50:00,436.46,437.01,436.45,437.0,1292.0,419.8934,420.4226,419.8838,420.4129,1292.0
2021-10-19 12:55:00,437.09,437.2,437.08,437.2,300.0,420.4995,420.6053,420.4899,420.6053,300.0
2021-10-19 13:00:00,437.2,437.37,437.2,437.37,500.0,420.6053,420.7689,420.6053,420.7689,500.0
2021-10-19 13:05:00,437.07,437.86,437.07,437.86,4676.0,420.4803,421.2403,420.4803,421.2403,4676.0
2021-10-19 13:10:00,437.61,437.61,437.33,437.33,500.0,420.9998,420.9998,420.7304,420.7304,500.0
2021-10-19 13:15:00,437.34,437.49,437.34,437.49,700.0,420.74,420.8843,420.74,420.8843,700.0
2021-10-19 13:20:00,437.39,437.78,437.39,437.71,700.0,420.7881,421.1633,420.7881,421.096,700.0
2021-10-19 13:25:00,437.52,437.67,437.48,437.48,700.0,420.9132,421.0575,420.8747,420.8747,700.0
2021-10-19 13:30:00,437.55,437.55,437.05,437.18,1776.0,420.9421,420.9421,420.461,420.5861,1776.0
2021-10-19 13:35:00,437.1,437.5,436.97,437.29,1625.0,420.5091,420.894,420.3841,420.6919,1625.0
2021-10-19 13:40:00,437.26,437.26,436.88,436.88,700.0,420.6631,420.6631,420.2975,420.2975,700.0
2021-10-19 13:45:00,436.87,436.89,436.87,436.89,200.0,420.2879,420.3071,420.2879,420.3071,200.0
2021-10-19 13:50:00,436.69,437.0,436.43,437.0,7316.0,420.1147,420.4129,419.8646,420.4129,7316.0
2021-10-19 13:55:00,436.99,437.07,436.98,437.07,600.0,420.4033,420.4803,420.3937,420.4803,600.0
2021-10-19 14:00:00,437.05,437.25,437.05,437.21,500.0,420.461,420.6534,420.461,420.615,500.0
2021-10-19 14:05:00,437.29,437.52,437.28,437.41,1200.0,420.6919,420.9132,420.6823,420.8074,1200.0
2021-10-19 14:10:00,437.29,437.29,436.4,436.85,1012.0,420.6919,420.6919,419.8357,420.2686,1012.0
2021-10-19 14:15:00,436.85,436.97,436.77,436.8,1834.0,420.2686,420.3841,420.1917,420.2205,1834.0
2021-10-19 14:20:00,436.63,436.78,436.56,436.56,600.0,420.057,420.2013,419.9896,419.9896,600.0
2021-10-19 14:25:00,436.42,436.42,436.42,436.42,100.0,419.8549,419.8549,419.8549,419.8549,100.0
2021-10-19 14:30:00,436.27,436.27,435.74,435.74,700.0,419.7106,419.7106,419.2008,419.2008,700.0
2021-10-19 14:35:00,435.87,436.17,435.82,436.17,900.0,419.3258,419.6144,419.2777,419.6144,900.0
2021-10-19 14:40:00,435.98,436.14,435.97,436.14,800.0,419.4316,419.5856,419.422,419.5856,800.0
2021-10-19 14:45:00,436.22,436.26,436.0,436.26,873.0,419.6625,419.701,419.4509,419.701,873.0
2021-10-19 14:50:00,436.14,436.36,436.14,436.36,1002.0,419.5856,419.7972,419.5856,419.7972,1002.0
2021-10-19 14:55:00,436.27,436.52,436.21,436.31,700.0,419.7106,419.9512,419.6529,419.7491,700.0
2021-10-19 15:00:00,436.25,436.45,436.23,436.35,2110.0,419.6914,419.8838,419.6722,419.7876,2110.0
2021-10-19 15:05:00,436.47,436.55,436.47,436.55,300.0,419.9031,419.98,419.9031,419.98,300.0
2021-10-19 15:10:00,436.52,436.9,436.47,436.9,600.0,419.9512,420.3167,419.9031,420.3167,600.0
2021-10-19 15:15:00,436.99,437.17,436.95,437.16,800.0,420.4033,420.5765,420.3648,420.5669,800.0
2021-10-19 15:20:00,437.18,437.46,436.72,436.72,5134.0,420.5861,420.8555,420.1436,420.1436,5134.0
2021-10-19 15:25:00,436.51,436.51,436.25,436.25,500.0,419.9415,419.9415,419.6914,419.6914,500.0
2021-10-19 15:30:00,435.98,435.98,435.86,435.86,200.0,419.4316,419.4316,419.3162,419.3162,200.0
2021-10-19 15:35:00,435.79,435.79,435.37,435.38,600.0,419.2489,419.2489,418.8448,418.8544,600.0
2021-10-19 15:40:00,435.54,435.54,435.54,435.54,221.0,419.0084,419.0084,419.0084,419.0084,221.0
2021-10-19 15:45:00,435.5,435.95,435.5,435.95,700.0,418.9699,419.4028,418.9699,419.4028,700.0
2021-10-19 15:50:00,436.08,436.37,436.08,436.37,1386.0,419.5279,419.8068,419.5279,419.8068,1386.0
2021-10-19 15:55:00,436.42,436.59,436.18,436.35,5260.0,419.8549,420.0185,419.6241,419.7876,5260.0
2021-10-20 09:30:00,437.23,438.37,437.14,437.14,1834.0,420.6342,421.7309,420.5476,420.5476,1834.0
2021-10-20 09:35:00,437.14,437.14,437.14,437.14,0.0,420.5476,420.5476,420.5476,420.5476,0.0
2021-10-20 09:40:00,437.23,437.47,435.93,437.21,1001.0,420.6342,420.8651,419.3835,420.615,1001.0
2021-10-20 09:45:00,437.19,437.19,437.04,437.05,200.0,420.5957,420.5957,420.4514,420.461,200.0
2021-10-20 09:50:00,437.55,438.06,437.28,437.59,700.0,420.9421,421.4327,420.6823,420.9805,700.0
2021-10-20 09:55:00,437.46,437.46,436.79,437.06,900.0,420.8555,420.8555,420.2109,420.4707,900.0
2021-10-20 10:00:00,436.84,437.45,436.83,437.37,3396.0,420.259,420.8459,420.2494,420.7689,3396.0
2021-10-20 10:05:00,437.37,437.37,437.37,437.37,0.0,420.7689,420.7689,420.7689,420.7689,0.0
2021-10-20 10:10:00,438.48,438.48,438.21,438.22,825.0,421.8368,421.8368,421.577,421.5866,825.0
2021-10-20 10:15:00,437.98,437.98,437.98,437.98,100.0,421.3557,421.3557,421.3557,421.3557,100.0
2021-10-20 10:20:00,438.23,438.27,437.86,437.86,900.0,421.5962,421.6347,421.2403,421.2403,900.0
2021-10-20 10:25:00,437.82,438.1,437.82,438.1,600.0,421.2018,421.4712,421.2018,421.4712,600.0
2021-10-20 10:30:00,437.78,437.78,437.54,437.55,500.0,421.1633,421.1633,420.9324,420.9421,500.0
2021-10-20 10:35:00,437.73,437.73,436.84,436.84,500.0,421.1152,421.1152,420.259,420.259,500.0
2021-10-20 10:40:00,436.52,437.31,436.49,436.49,500.0,419.9512,420.7112,419.9223,419.9223,500.0
2021-10-20 10:45:00,436.45,436.45,435.96,435.96,500.0,419.8838,419.8838,419.4124,419.4124,500.0
2021-10-20 10:50:00,435.96,435.96,435.96,435.96,0.0,419.4124,419.4124,419.4124,419.4124,0.0
2021-10-20 10:55:00,436.2,436.2,436.2,436.2,100.0,419.6433,419.6433,419.6433,419.6433,100.0
2021-10-20 11:00:00,436.2,436.2,436.2,436.2,0.0,419.6433,419.6433,419.6433,419.6433,0.0
2021-10-20 11:05:00,436.2,436.2,436.2,436.2,0.0,419.6433,419.6433,419.6433,419.6433,0.0
2021-10-20 11:10:00,436.52,436.52,436.34,436.38,900.0,419.9512,419.9512,419.778,419.8165,900.0
2021-10-20 11:15:00,436.76,436.76,436.63,436.63,300.0,420.182,420.182,420.057,420.057,300.0
2021-10-20 11:20:00,436.63,436.63,436.63,436.63,0.0,420.057,420.057,420.057,420.057,0.0
2021-10-20 11:25:00,437.22,437.24,436.98,436.98,803.0,420.6246,420.6438,420.3937,420.3937,803.0
2021-10-20 11:30:00,436.98,437.27,436.97,437.27,401.0,420.3937,420.6727,420.3841,420.6727,401.0
2021-10-20 11:35:00,437.67,437.67,437.49,437.62,400.0,421.0575,421.0575,420.8843,421.0094,400.0
2021-10-20 11:40:00,437.47,437.47,437.31,437.32,300.0,420.8651,420.8651,420.7112,420.7208,300.0
2021-10-20 11:45:00,437.62,437.62,437.62,437.62,100.0,421.0094,421.0094,421.0094,421.0094,100.0
2021-10-20 11:50:00,437.62,437.62,437.62,437.62,0.0,421.0094,421.0094,421.0094,421.0094,0.0
2021-10-20 11:55:00,437.76,437.76,437.75,437.75,200.0,421.1441,421.1441,421.1345,421.1345,200.0
2021-10-20 12:00:00,437.72,437.8,437.72,437.8,339.0,421.1056,421.1826,421.1056,421.1826,339.0
2021-10-20 12:05:00,437.79,437.79,437.76,437.77,200.0,421.1729,421.1729,421.1441,421.1537,200.0
2021-10-20 12:10:00,437.63,437.69,437.46,437.46,701.0,421.019,421.0767,420.8555,420.8555,701.0
2021-10-20 12:15:00,437.39,437.39,437.38,437.38,200.0,420.7881,420.7881,420.7785,420.7785,200.0
2021-10-20 12:20:00,437.38,437.38,437.38,437.38,0.0,420.7785,420.7785,420.7785,420.7785,0.0
2021-10-20 12:25:00,437.12,437.12,437.04,437.12,500.0,420.5284,420.5284,420.4514,420.5284,500.0
2021-10-20 12:30:00,437.25,437.26,437.18,437.18,360.0,420.6534,420.6631,420.5861,420.5861,360.0
2021-10-20 12:35:00,437.43,437.43,437.43,437.43,100.0,420.8266,420.8266,420.8266,420.8266,100.0
2021-10-20 12:40:00,437.43,437.43,437.43,437.43,0.0,420.8266,420.8266,420.8266,420.8266,0.0
2021-10-20 12:45:00,437.43,437.43,437.43,437.43,0.0,420.8266,420.8266,420.8266,420.8266,0.0
2021-10-20 12:50:00,438.09,438.1,438.09,438.1,200.0,421.4616,421.4712,421.4616,421.4712,200.0
2021-10-20 12:55:00,438.1,438.1,437.9,437.9,1100.0,421.4712,421.4712,421.2788,421.2788,1100.0
2021-10-20 13:00:00,437.75,437.75,437.61,437.61,301.0,421.1345,421.1345,420.9998,420.9998,301.0
2021-10-20 13:05:00,437.35,437.7,437.35,437.7,200.0,420.7496,421.0864,420.7496,421.0864,200.0
2021-10-20 13:10:00,437.8,437.86,437.8,437.86,300.0,421.1826,421.2403,421.1826,421.2403,300.0
2021-10-20 13:15:00,437.56,437.56,437.18,437.19,300.0,420.9517,420.9517,420.5861,420.5957,300.0
2021-10-20 13:20:00,437.19,437.19,437.19,437.19,0.0,420.5957,420.5957,420.5957,420.5957,0.0
2021-10-20 13:25:00,437.19,437.19,437.19,437.19,0.0,420.5957,420.5957,420.5957,420.5957,0.0
2021-10-20 13:30:00,437.28,437.29,437.16,437.25,700.0,420.6823,420.6919,420.5669,420.6534,700.0
2021-10-20 13:35:00,437.25,437.25,437.25,437.25,0.0,420.6534,420.6534,420.6534,420.6534,0.0
2021-10-20 13:40:00,437.13,437.13,436.92,437.08,300.0,420.538,420.538,420.336,420.4899,300.0
2021-10-20 13:45:00,436.95,436.95,436.95,436.95,100.0,420.3648,420.3648,420.3648,420.3648,100.0
2021-10-20 13:50:00,437.0,437.0,437.0,437.0,200.0,420.4129,420.4129,420.4129,420.4129,200.0
2021-10-20 13:55:00,437.0,437.09,436.97,437.09,315.0,420.4129,420.4995,420.3841,420.4995,315.0
2021-10-20 14:00:00,437.34,437.36,437.34,437.36,200.0,420.74,420.7593,420.74,420.7593,200.0
2021-10-20 14:05:00,437.34,437.46,437.34,437.46,300.0,420.74,420.8555,420.74,420.8555,300.0
2021-10-20 14:10:00,437.6,437.6,437.59,437.6,102.0,420.9902,420.9902,420.9805,420.9902,102.0
2021-10-20 14:15:00,437.92,438.23,437.92,438.09,2722.0,421.298,421.5962,421.298,421.4616,2722.0
2021-10-20 14:20:00,438.0,438.07,437.73,437.87,600.0,421.375,421.4423,421.1152,421.2499,600.0
2021-10-20 14:25:00,437.84,437.91,437.75,437.86,800.0,421.221,421.2884,421.1345,421.2403,800.0
2021-10-20 14:30:00,438.0,438.18,437.99,438.12,500.0,421.375,421.5481,421.3654,421.4904,500.0
2021-10-20 14:35:00,438.25,438.3,437.97,438.3,3634.0,421.6155,421.6636,421.3461,421.6636,3634.0
2021-10-20 14:40:00,438.16,438.16,437.48,437.48,500.0,421.5289,421.5289,420.8747,420.8747,500.0
2021-10-20 14:45:00,436.97,437.18,436.97,437.14,400.0,420.3841,420.5861,420.3841,420.5476,400.0
2021-10-20 14:50:00,437.14,437.14,437.14,437.14,0.0,420.5476,420.5476,420.5476,420.5476,0.0
2021-10-20 14:55:00,437.75,437.75,437.75,437.75,100.0,421.1345,421.1345,421.1345,421.1345,100.0
2021-10-20 15:00:00,437.75,437.75,437.75,437.75,0.0,421.1345,421.1345,421.1345,421.1345,0.0
2021-10-20 15:05:00,437.68,437.68,437.68,437.68,100.0,421.0671,421.0671,421.0671,421.0671,100.0
2021-10-20 15:10:00,437.77,437.77,437.73,437.77,400.0,421.1537,421.1537,421.1152,421.1537,400.0
2021-10-20 15:15:00,437.65,437.65,437.29,437.29,500.0,421.0383,421.0383,420.6919,420.6919,500.0
2021-10-20 15:20:00,437.06,437.06,437.06,437.06,100.0,420.4707,420.4707,420.4707,420.4707,100.0
2021-10-20 15:25:00,436.86,436.86,436.81,436.81,300.0,420.2782,420.2782,420.2301,420.2301,300.0
2021-10-20 15:30:00,436.66,437.13,436.66,437.13,300.0,420.0858,420.538,420.0858,420.538,300.0
2021-10-20 15:35:00,436.86,436.86,436.66,436.78,698.0,420.2782,420.2782,420.0858,420.2013,698.0
2021-10-20 15:40:00,436.94,437.04,436.81,436.83,751.0,420.3552,420.4514,420.2301,420.2494,751.0
2021-10-20 15:45:00,437.12,437.29,436.83,436.86,800.0,420.5284,420.6919,420.2494,420.2782,800.0
2021-10-20 15:50:00,436.88,436.93,436.65,436.66,1591.0,420.2975,420.3456,420.0762,420.0858,1591.0
2021-10-20 15:55:00,436.66,437.36,436.57,437.16,6000.0,420.0858,420.7593,419.9993,420.5669,6000.0
2021-10-21 09:30:00,436.55,436.55,436.39,436.39,1152.0,419.98,419.98,419.8261,419.8261,1152.0
2021-10-21 09:35:00,436.1,436.38,435.01,435.02,1600.0,419.5471,419.8165,418.4985,418.5081,1600.0
2021-10-21 09:40:00,435.16,435.16,435.16,435.16,100.0,418.6428,418.6428,418.6428,418.6428,100.0
2021-10-21 09:45:00,435.16,435.16,435.16,435.16,0.0,418.6428,418.6428,418.6428,418.6428,0.0
2021-10-21 09:50:00,436.2,437.76,436.19,437.25,1692.0,419.6433,421.1441,419.6337,420.6534,1692.0
2021-10-21 09:55:00,437.26,437.28,437.26,437.28,300.0,420.6631,420.6823,420.6631,420.6823,300.0
2021-10-21 10:00:00,436.64,436.64,436.64,436.64,100.0,420.0666,420.0666,420.0666,420.0666,100.0
2021-10-21 10:05:00,437.2,437.2,437.13,437.13,200.0,420.6053,420.6053,420.538,420.538,200.0
2021-10-21 10:10:00,437.5,437.55,437.14,437.29,800.0,420.894,420.9421,420.5476,420.6919,800.0
2021-10-21 10:15:00,437.28,438.21,437.28,438.12,2502.0,420.6823,421.577,420.6823,421.4904,2502.0
2021-10-21 10:20:00,438.12,438.12,438.12,438.12,0.0,421.4904,421.4904,421.4904,421.4904,0.0
2021-10-21 10:25:00,438.07,438.07,438.07,438.07,100.0,421.4423,421.4423,421.4423,421.4423,100.0
2021-10-21 10:30:00,437.89,438.17,437.89,438.17,300.0,421.2692,421.5385,421.2692,421.5385,300.0
2021-10-21 10:35:00,438.08,438.33,437.98,437.98,1022.0,421.4519,421.6925,421.3557,421.3557,1022.0
2021-10-21 10:40:00,437.74,437.74,437.74,437.74,100.0,421.1248,421.1248,421.1248,421.1248,100.0
2021-10-21 10:45:00,437.88,437.88,437.88,437.88,200.0,421.2595,421.2595,421.2595,421.2595,200.0
2021-10-21 10:50:00,438.21,438.22,438.21,438.21,120.0,421.577,421.5866,421.577,421.577,120.0
2021-10-21 10:55:00,437.87,438.4,437.76,438.3,1011.0,421.2499,421.7598,421.1441,421.6636,1011.0
2021-10-21 11:00:00,438.28,438.28,438.01,438.01,435.0,421.6443,421.6443,421.3846,421.3846,435.0
2021-10-21 11:05:00,438.01,438.01,438.01,438.01,0.0,421.3846,421.3846,421.3846,421.3846,0.0
2021-10-21 11:10:00,438.01,438.01,438.01,438.01,0.0,421.3846,421.3846,421.3846,421.3846,0.0
2021-10-21 11:15:00,438.01,438.01,437.99,438.0,400.0,421.3846,421.3846,421.3654,421.375,400.0
2021-10-21 11:20:00,438.12,438.12,437.9,437.9,420.0,421.4904,421.4904,421.2788,421.2788,420.0
2021-10-21 11:25:00,437.46,437.46,437.05,437.06,300.0,420.8555,420.8555,420.461,420.4707,300.0
2021-10-21 11:30:00,437.61,437.61,437.56,437.56,437.0,420.9998,420.9998,420.9517,420.9517,437.0
2021-10-21 11:35:00,437.36,437.51,437.36,437.51,200.0,420.7593,420.9036,420.7593,420.9036,200.0
2021-10-21 11:40:00,437.24,437.24,437.23,437.23,200.0,420.6438,420.6438,420.6342,420.6342,200.0
2021-10-21 11:45:00,437.31,437.74,437.31,437.74,500.0,420.7112,421.1248,420.7112,421.1248,500.0
2021-10-21 11:50:00,437.41,437.51,437.29,437.3,370.0,420.8074,420.9036,420.6919,420.7015,370.0
2021-10-21 11:55:00,437.45,437.45,437.12,437.12,200.0,420.8459,420.8459,420.5284,420.5284,200.0
2021-10-21 12:00:00,437.3,437.3,437.2,437.2,244.0,420.7015,420.7015,420.6053,420.6053,244.0
2021-10-21 12:05:00,437.14,437.14,437.14,437.14,500.0,420.5476,420.5476,420.5476,420.5476,500.0
2021-10-21 12:10:00,437.28,437.29,437.15,437.15,567.0,420.6823,420.6919,420.5572,420.5572,567.0
2021-10-21 12:15:00,437.07,437.07,436.64,436.88,1947.0,420.4803,420.4803,420.0666,420.2975,1947.0
2021-10-21 12:20:00,436.78,436.88,436.78,436.88,358.0,420.2013,420.2975,420.2013,420.2975,358.0
2021-10-21 12:25:00,436.78,436.89,436.67,436.89,428.0,420.2013,420.3071,420.0955,420.3071,428.0
2021-10-21 12:30:00,437.15,437.15,437.15,437.15,100.0,420.5572,420.5572,420.5572,420.5572,100.0
2021-10-21 12:35:00,436.68,436.68,436.65,436.65,200.0,420.1051,420.1051,420.0762,420.0762,200.0
2021-10-21 12:40:00,436.82,436.82,436.59,436.59,602.0,420.2398,420.2398,420.0185,420.0185,602.0
2021-10-21 12:45:00,436.43,436.56,436.43,436.56,200.0,419.8646,419.9896,419.8646,419.9896,200.0
2021-10-21 12:50:00,436.37,436.37,436.37,436.37,100.0,419.8068,419.8068,419.8068,419.8068,100.0
2021-10-21 12:55:00,436.37,436.37,436.37,436.37,0.0,419.8068,419.8068,419.8068,419.8068,0.0
2021-10-21 13:00:00,436.26,436.26,436.26,436.26,100.0,419.701,419.701,419.701,419.701,100.0
2021-10-21 13:05:00,436.18,436.32,436.18,436.32,442.0,419.6241,419.7587,419.6241,419.7587,442.0
2021-10-21 13:10:00,436.08,436.08,436.08,436.08,100.0,419.5279,419.5279,419.5279,419.5279,100.0
2021-10-21 13:15:00,436.22,436.22,436.22,436.22,100.0,419.6625,419.6625,419.6625,419.6625,100.0
2021-10-21 13:20:00,436.18,436.25,436.17,436.25,500.0,419.6241,419.6914,419.6144,419.6914,500.0
2021-10-21 13:25:00,436.32,436.58,436.2,436.58,715.0,419.7587,420.0089,419.6433,420.0089,715.0
2021-10-21 13:30:00,437.19,437.19,437.19,437.19,100.0,420.5957,420.5957,420.5957,420.5957,100.0
2021-10-21 13:35:00,437.11,437.11,436.99,436.99,300.0,420.5188,420.5188,420.4033,420.4033,300.0
2021-10-21 13:40:00,436.99,436.99,436.95,436.95,300.0,420.4033,420.4033,420.3648,420.3648,300.0
2021-10-21 13:45:00,437.31,437.31,437.31,437.31,100.0,420.7112,420.7112,420.7112,420.7112,100.0
2021-10-21 13:50:00,437.32,437.32,437.02,437.02,477.0,420.7208,420.7208,420.4322,420.4322,477.0
2021-10-21 13:55:00,437.37,437.49,437.36,437.49,302.0,420.7689,420.8843,420.7593,420.8843,302.0
2021-10-21 14:00:00,437.39,437.39,437.19,437.19,698.0,420.7881,420.7881,420.5957,420.5957,698.0
2021-10-21 14:05:00,437.01,437.01,437.01,437.01,100.0,420.4226,420.4226,420.4226,420.4226,100.0
2021-10-21 14:10:00,436.74,436.74,436.74,436.74,200.0,420.1628,420.1628,420.1628,420.1628,200.0
2021-10-21 14:15:00,436.89,437.16,436.89,437.16,200.0,420.3071,420.5669,420.3071,420.5669,200.0
2021-10-21 14:20:00,437.18,437.18,437.18,437.18,107.0,420.5861,420.5861,420.5861,420.5861,107.0
2021-10-21 14:25:00,437.07,437.07,437.07,437.07,199.0,420.4803,420.4803,420.4803,420.4803,199.0
2021-10-21 14:30:00,437.34,437.34,437.34,437.34,100.0,420.74,420.74,420.74,420.74,100.0
2021-10-21 14:35:00,437.27,437.27,437.27,437.27,130.0,420.6727,420.6727,420.6727,420.6727,130.0
2021-10-21 14:40:00,437.11,437.32,437.1,437.15,1031.0,420.5188,420.7208,420.5091,420.5572,1031.0
2021-10-21 14:45:00,437.37,437.37,437.37,437.37,100.0,420.7689,420.7689,420.7689,420.7689,100.0
2021-10-21 14:50:00,437.37,437.37,437.37,437.37,0.0,420.7689,420.7689,420.7689,420.7689,0.0
2021-10-21 14:55:00,437.3,437.35,437.3,437.35,300.0,420.7015,420.7496,420.7015,420.7496,300.0
2021-10-21 15:00:00,437.38,437.54,437.17,437.33,700.0,420.7785,420.9324,420.5765,420.7304,700.0
2021-10-21 15:05:00,437.33,437.33,437.33,437.33,0.0,420.7304,420.7304,420.7304,420.7304,0.0
2021-10-21 15:10:00,437.6,437.9,437.6,437.9,400.0,420.9902,421.2788,420.9902,421.2788,400.0
2021-10-21 15:15:00,437.84,437.92,437.79,437.79,400.0,421.221,421.298,421.1729,421.1729,400.0
2021-10-21 15:20:00,438.33,438.33,438.3,438.33,300.0,421.6925,421.6925,421.6636,421.6925,300.0
2021-10-21 15:25:00,438.33,438.33,438.21,438.21,200.0,421.6925,421.6925,421.577,421.577,200.0
2021-10-21 15:30:00,438.26,438.26,438.12,438.12,820.0,421.6251,421.6251,421.4904,421.4904,820.0
2021-10-21 15:35:00,437.83,437.89,437.83,437.88,651.0,421.2114,421.2692,421.2114,421.2595,651.0
2021-10-21 15:40:00,438.04,438.21,438.02,438.21,509.0,421.4135,421.577,421.3942,421.577,509.0
2021-10-21 15:45:00,438.19,438.21,437.96,437.96,700.0,421.5578,421.577,421.3365,421.3365,700.0
2021-10-21 15:50:00,437.77,437.77,437.31,437.43,1362.0,421.1537,421.1537,420.7112,420.8266,1362.0
2021-10-21 15:55:00,437.36,438.04,437.33,438.04,5896.0,420.7593,421.4135,420.7304,421.4135,5896.0
2021-10-22 09:30:00,439.39,440.0,439.39,440.0,1856.0,422.7122,423.2991,422.7122,423.2991,1856.0
2021-10-22 09:35:00,440.0,440.0,440.0,440.0,0.0,423.2991,423.2991,423.2991,423.2991,0.0
2021-10-22 09:40:00,440.0,440.0,440.0,440.0,0.0,423.2991,423.2991,423.2991,423.2991,0.0
2021-10-22 09:45:00,440.93,441.49,439.93,440.01,3000.0,424.1938,424.7325,423.2317,423.3087,3000.0
2021-10-22 09:50:00,440.66,441.43,440.66,441.31,1000.0,423.934,424.6748,423.934,424.5593,1000.0
2021-10-22 09:55:00,441.84,441.85,441.62,441.62,1454.0,425.0692,425.0788,424.8576,424.8576,1454.0
2021-10-22 10:00:00,441.29,441.29,440.12,440.12,404.0,424.5401,424.5401,423.4145,423.4145,404.0
2021-10-22 10:05:00,440.68,440.82,439.11,439.11,3456.0,423.9533,424.0879,422.4428,422.4428,3456.0
2021-10-22 10:10:00,439.22,439.22,439.02,439.17,794.0,422.5487,422.5487,422.3563,422.5006,794.0
2021-10-22 10:15:00,439.37,439.43,438.52,438.52,2094.0,422.693,422.7507,421.8752,421.8752,2094.0
2021-10-22 10:20:00,438.44,438.72,438.24,438.24,400.0,421.7983,422.0676,421.6059,421.6059,400.0
2021-10-22 10:25:00,438.39,439.06,438.39,438.68,902.0,421.7502,422.3947,421.7502,422.0292,902.0
2021-10-22 10:30:00,438.53,438.53,437.81,437.81,1006.0,421.8849,421.8849,421.1922,421.1922,1006.0
2021-10-22 10:35:00,438.31,438.32,437.4,438.17,1410.0,421.6732,421.6828,420.7978,421.5385,1410.0
2021-10-22 10:40:00,438.17,438.17,438.17,438.17,0.0,421.5385,421.5385,421.5385,421.5385,0.0
2021-10-22 10:45:00,438.7,438.7,438.7,438.7,100.0,422.0484,422.0484,422.0484,422.0484,100.0
2021-10-22 10:50:00,438.7,438.7,438.4,438.4,551.0,422.0484,422.0484,421.7598,421.7598,551.0
2021-10-22 10:55:00,438.61,438.67,438.61,438.67,200.0,421.9618,422.0195,421.9618,422.0195,200.0
2021-10-22 11:00:00,438.23,438.8,438.22,438.8,403.0,421.5962,422.1446,421.5866,422.1446,403.0
2021-10-22 11:05:00,438.4,438.4,438.4,438.4,100.0,421.7598,421.7598,421.7598,421.7598,100.0
2021-10-22 11:10:00,439.25,439.25,438.89,438.89,400.0,422.5775,422.5775,422.2312,422.2312,400.0
2021-10-22 11:15:00,438.64,438.64,438.37,438.37,569.0,421.9907,421.9907,421.7309,421.7309,569.0
2021-10-22 11:20:00,438.46,438.46,437.67,437.67,200.0,421.8175,421.8175,421.0575,421.0575,200.0
2021-10-22 11:25:00,437.64,437.67,437.64,437.67,208.0,421.0286,421.0575,421.0286,421.0575,208.0
2021-10-22 11:30:00,437.76,437.76,437.76,437.76,100.0,421.1441,421.1441,421.1441,421.1441,100.0
2021-10-22 11:35:00,437.76,437.83,437.76,437.83,359.0,421.1441,421.2114,421.1441,421.2114,359.0
2021-10-22 11:40:00,437.83,437.83,437.83,437.83,0.0,421.2114,421.2114,421.2114,421.2114,0.0
2021-10-22 11:45:00,437.63,437.63,436.74,437.21,809.0,421.019,421.019,420.1628,420.615,809.0
2021-10-22 11:50:00,437.21,437.21,437.21,437.21,0.0,420.615,420.615,420.615,420.615,0.0
2021-10-22 11:55:00,437.64,437.64,437.64,437.64,100.0,421.0286,421.0286,421.0286,421.0286,100.0
2021-10-22 12:00:00,437.64,437.64,437.45,437.45,200.0,421.0286,421.0286,420.8459,420.8459,200.0
2021-10-22 12:05:00,437.97,438.12,437.97,438.03,385.0,421.3461,421.4904,421.3461,421.4038,385.0
2021-10-22 12:10:00,438.38,438.38,438.37,438.37,200.0,421.7406,421.7406,421.7309,421.7309,200.0
2021-10-22 12:15:00,438.1,438.1,438.1,438.1,100.0,421.4712,421.4712,421.4712,421.4712,100.0
2021-10-22 12:20:00,438.16,438.16,438.13,438.13,487.0,421.5289,421.5289,421.5,421.5,487.0
2021-10-22 12:25:00,438.61,438.61,438.5,438.5,200.0,421.9618,421.9618,421.856,421.856,200.0
2021-10-22 12:30:00,438.82,439.15,438.82,439.15,400.0,422.1639,422.4813,422.1639,422.4813,400.0
2021-10-22 12:35:00,439.2,439.2,438.79,438.79,1003.0,422.5294,422.5294,422.135,422.135,1003.0
2021-10-22 12:40:00,438.48,439.03,438.48,439.03,735.0,421.8368,422.3659,421.8368,422.3659,735.0
2021-10-22 12:45:00,439.41,439.41,439.41,439.41,100.0,422.7315,422.7315,422.7315,422.7315,100.0
2021-10-22 12:50:00,439.41,439.41,439.41,439.41,0.0,422.7315,422.7315,422.7315,422.7315,0.0
2021-10-22 12:55:00,439.19,439.19,439.14,439.14,200.0,422.5198,422.5198,422.4717,422.4717,200.0
2021-10-22 13:00:00,439.01,439.01,439.01,439.01,100.0,422.3466,422.3466,422.3466,422.3466,100.0
2021-10-22 13:05:00,439.01,439.01,439.01,439.01,0.0,422.3466,422.3466,422.3466,422.3466,0.0
2021-10-22 13:10:00,439.37,439.45,439.32,439.32,580.0,422.693,422.7699,422.6449,422.6449,580.0
2021-10-22 13:15:00,439.1,439.1,439.1,439.1,100.0,422.4332,422.4332,422.4332,422.4332,100.0
2021-10-22 13:20:00,439.46,439.46,439.46,439.46,106.0,422.7796,422.7796,422.7796,422.7796,106.0
2021-10-22 13:25:00,439.46,439.46,439.46,439.46,0.0,422.7796,422.7796,422.7796,422.7796,0.0
2021-10-22 13:30:00,439.54,439.54,439.33,439.34,200.0,422.8565,422.8565,422.6545,422.6641,200.0
2021-10-22 13:35:00,439.29,439.29,439.29,439.29,200.0,422.616,422.616,422.616,422.616,200.0
2021-10-22 13:40:00,439.28,439.28,439.28,439.28,200.0,422.6064,422.6064,422.6064,422.6064,200.0
2021-10-22 13:45:00,439.15,439.15,438.6,438.6,532.0,422.4813,422.4813,421.9522,421.9522,532.0
2021-10-22 13:50:00,438.6,438.6,438.6,438.6,0.0,421.9522,421.9522,421.9522,421.9522,0.0
2021-10-22 13:55:00,438.49,438.49,438.22,438.26,400.0,421.8464,421.8464,421.5866,421.6251,400.0
2021-10-22 14:00:00,437.72,437.99,437.72,437.99,300.0,421.1056,421.3654,421.1056,421.3654,300.0
2021-10-22 14:05:00,437.67,437.67,437.67,437.67,100.0,421.0575,421.0575,421.0575,421.0575,100.0
2021-10-22 14:10:00,438.03,438.03,438.03,438.03,100.0,421.4038,421.4038,421.4038,421.4038,100.0
2021-10-22 14:15:00,438.01,438.01,437.8,437.98,400.0,421.3846,421.3846,421.1826,421.3557,400.0
2021-10-22 14:20:00,438.22,438.3,437.77,437.77,620.0,421.5866,421.6636,421.1537,421.1537,620.0
2021-10-22 14:25:00,438.27,438.27,438.26,438.27,100.0,421.6347,421.6347,421.6251,421.6347,100.0
2021-10-22 14:30:00,438.49,438.62,438.37,438.56,983.0,421.8464,421.9714,421.7309,421.9137,983.0
2021-10-22 14:35:00,438.55,438.55,438.5,438.5,200.0,421.9041,421.9041,421.856,421.856,200.0
2021-10-22 14:40:00,438.63,438.72,438.63,438.72,200.0,421.9811,422.0676,421.9811,422.0676,200.0
2021-10-22 14:45:00,438.71,438.71,438.28,438.33,871.0,422.058,422.058,421.6443,421.6925,871.0
2021-10-22 14:50:00,438.69,438.69,438.31,438.31,200.0,422.0388,422.0388,421.6732,421.6732,200.0
2021-10-22 14:55:00,437.62,437.62,437.62,437.62,100.0,421.0094,421.0094,421.0094,421.0094,100.0
2021-10-22 15:00:00,437.55,437.86,437.52,437.86,600.0,420.9421,421.2403,420.9132,421.2403,600.0
2021-10-22 15:05:00,437.98,438.16,437.95,438.05,889.0,421.3557,421.5289,421.3269,421.4231,889.0
2021-10-22 15:10:00,438.14,438.14,438.05,438.05,200.0,421.5097,421.5097,421.4231,421.4231,200.0
2021-10-22 15:15:00,438.17,438.38,438.16,438.21,1587.0,421.5385,421.7406,421.5289,421.577,1587.0
2021-10-22 15:20:00,438.34,438.34,437.88,437.88,679.0,421.7021,421.7021,421.2595,421.2595,679.0
2021-10-22 15:25:00,437.9,437.9,437.83,437.84,200.0,421.2788,421.2788,421.2114,421.221,200.0
2021-10-22 15:30:00,438.04,438.82,438.04,438.6,1698.0,421.4135,422.1639,421.4135,421.9522,1698.0
2021-10-22 15:35:00,438.42,438.42,437.59,437.7,700.0,421.779,421.779,420.9805,421.0864,700.0
2021-10-22 15:40:00,437.81,437.99,437.81,437.88,700.0,421.1922,421.3654,421.1922,421.2595,700.0
2021-10-22 15:45:00,437.87,437.93,437.56,437.56,900.0,421.2499,421.3076,420.9517,420.9517,900.0
2021-10-22 15:50:00,437.47,437.51,437.21,437.51,1462.0,420.8651,420.9036,420.615,420.9036,1462.0
2021-10-22 15:55:00,437.59,437.59,436.83,437.1,7466.0,420.9805,420.9805,420.2494,420.5091,7466.0
2021-10-25 09:30:00,437.04,438.2,436.55,438.2,6430.0,420.4514,421.5674,419.98,421.5674,6430.0
2021-10-25 09:35:00,438.14,439.43,437.49,439.43,954.0,421.5097,422.7507,420.8843,422.7507,954.0
2021-10-25 09:40:00,439.95,439.95,438.87,439.35,1182.0,423.251,423.251,422.212,422.6737,1182.0
2021-10-25 09:45:00,439.76,439.8,438.13,438.13,2863.0,423.0682,423.1067,421.5,421.5,2863.0
2021-10-25 09:50:00,437.93,438.49,437.43,437.43,1980.0,421.3076,421.8464,420.8266,420.8266,1980.0
2021-10-25 09:55:00,438.36,438.9,437.18,437.18,2597.0,421.7213,422.2408,420.5861,420.5861,2597.0
2021-10-25 10:00:00,436.99,438.78,436.37,437.89,3732.0,420.4033,422.1254,419.8068,421.2692,3732.0
2021-10-25 10:05:00,437.78,437.78,437.23,437.23,1000.0,421.1633,421.1633,420.6342,420.6342,1000.0
2021-10-25 10:10:00,437.55,438.01,437.0,437.29,3123.0,420.9421,421.3846,420.4129,420.6919,3123.0
2021-10-25 10:15:00,437.69,438.08,437.08,437.4,2300.0,421.0767,421.4519,420.4899,420.7978,2300.0
2021-10-25 10:20:00,437.6,437.88,437.14,437.14,746.0,420.9902,421.2595,420.5476,420.5476,746.0
2021-10-25 10:25:00,437.35,437.99,437.35,437.92,1501.0,420.7496,421.3654,420.7496,421.298,1501.0
2021-10-25 10:30:00,438.13,439.09,438.0,439.09,1520.0,421.5,422.4236,421.375,422.4236,1520.0
2021-10-25 10:35:00,438.99,439.15,438.94,438.95,1048.0,422.3274,422.4813,422.2793,422.2889,1048.0
2021-10-25 10:40:00,439.09,439.1,438.78,438.78,600.0,422.4236,422.4332,422.1254,422.1254,600.0
2021-10-25 10:45:00,439.04,439.05,437.65,437.98,3707.0,422.3755,422.3851,421.0383,421.3557,3707.0
2021-10-25 10:50:00,437.96,438.45,437.78,437.86,3029.0,421.3365,421.8079,421.1633,421.2403,3029.0
2021-10-25 10:55:00,437.89,438.2,437.88,437.89,400.0,421.2692,421.5674,421.2595,421.2692,400.0
2021-10-25 11:00:00,438.09,438.31,437.75,438.03,4658.0,421.4616,421.6732,421.1345,421.4038,4658.0
2021-10-25 11:05:00,438.23,438.94,438.04,438.94,3202.0,421.5962,422.2793,421.4135,422.2793,3202.0
2021-10-25 11:10:00,439.0,439.05,438.89,439.0,600.0,422.337,422.3851,422.2312,422.337,600.0
2021-10-25 11:15:00,439.13,439.17,438.66,439.12,2355.0,422.4621,422.5006,422.0099,422.4525,2355.0
2021-10-25 11:20:00,438.98,438.98,438.9,438.9,534.0,422.3178,422.3178,422.2408,422.2408,534.0
2021-10-25 11:25:00,438.63,438.71,438.4,438.53,900.0,421.9811,422.058,421.7598,421.8849,900.0
2021-10-25 11:30:00,438.92,439.06,438.91,438.96,1600.0,422.2601,422.3947,422.2504,422.2985,1600.0
2021-10-25 11:35:00,439.0,439.0,438.99,438.99,317.0,422.337,422.337,422.3274,422.3274,317.0
2021-10-25 11:40:00,438.56,438.82,438.56,438.82,200.0,421.9137,422.1639,421.9137,422.1639,200.0
2021-10-25 11:45:00,438.63,439.07,438.48,439.06,2756.0,421.9811,422.4044,421.8368,422.3947,2756.0
2021-10-25 11:50:00,439.06,439.06,439.06,439.06,0.0,422.3947,422.3947,422.3947,422.3947,0.0
2021-10-25 11:55:00,438.65,439.01,438.65,438.8,802.0,422.0003,422.3466,422.0003,422.1446,802.0
2021-10-25 12:00:00,438.9,439.04,438.64,439.02,2000.0,422.2408,422.3755,421.9907,422.3563,2000.0
2021-10-25 12:05:00,438.82,439.4,438.82,439.1,1274.0,422.1639,422.7218,422.1639,422.4332,1274.0
2021-10-25 12:10:00,439.29,439.29,438.98,439.24,2432.0,422.616,422.616,422.3178,422.5679,2432.0
2021-10-25 12:15:00,439.04,439.04,438.93,439.0,400.0,422.3755,422.3755,422.2697,422.337,400.0
2021-10-25 12:20:00,439.0,439.0,439.0,439.0,0.0,422.337,422.337,422.337,422.337,0.0
2021-10-25 12:25:00,438.64,438.64,438.57,438.58,200.0,421.9907,421.9907,421.9233,421.933,200.0
2021-10-25 12:30:00,438.31,438.31,437.52,437.52,300.0,421.6732,421.6732,420.9132,420.9132,300.0
2021-10-25 12:35:00,437.07,437.09,436.85,436.85,300.0,420.4803,420.4995,420.2686,420.2686,300.0
2021-10-25 12:40:00,437.11,437.32,437.04,437.04,964.0,420.5188,420.7208,420.4514,420.4514,964.0
2021-10-25 12:45:00,437.04,437.04,437.04,437.04,0.0,420.4514,420.4514,420.4514,420.4514,0.0
2021-10-25 12:50:00,436.91,436.91,436.9,436.91,100.0,420.3263,420.3263,420.3167,420.3263,100.0
2021-10-25 12:55:00,436.91,436.91,436.91,436.91,0.0,420.3263,420.3263,420.3263,420.3263,0.0
2021-10-25 13:00:00,437.2,437.23,437.2,437.23,1324.0,420.6053,420.6342,420.6053,420.6342,1324.0
2021-10-25 13:05:00,437.67,438.37,437.67,438.08,900.0,421.0575,421.7309,421.0575,421.4519,900.0
2021-10-25 13:10:00,437.86,437.97,437.71,437.82,900.0,421.2403,421.3461,421.096,421.2018,900.0
2021-10-25 13:15:00,437.94,438.05,437.94,438.05,300.0,421.3173,421.4231,421.3173,421.4231,300.0
2021-10-25 13:20:00,437.87,437.88,437.87,437.88,234.0,421.2499,421.2595,421.2499,421.2595,234.0
2021-10-25 13:25:00,438.07,438.43,438.07,438.43,900.0,421.4423,421.7887,421.4423,421.7887,900.0
2021-10-25 13:30:00,438.42,438.42,438.27,438.27,600.0,421.779,421.779,421.6347,421.6347,600.0
2021-10-25 13:35:00,438.27,438.27,438.27,438.27,0.0,421.6347,421.6347,421.6347,421.6347,0.0
2021-10-25 13:40:00,438.01,438.01,438.01,438.01,102.0,421.3846,421.3846,421.3846,421.3846,102.0
2021-10-25 13:45:00,438.16,438.16,437.47,438.06,1012.0,421.5289,421.5289,420.8651,421.4327,1012.0
2021-10-25 13:50:00,438.06,438.06,438.06,438.06,0.0,421.4327,421.4327,421.4327,421.4327,0.0
2021-10-25 13:55:00,438.17,438.39,438.17,438.26,519.0,421.5385,421.7502,421.5385,421.6251,519.0
2021-10-25 14:00:00,437.85,437.85,437.85,437.85,449.0,421.2307,421.2307,421.2307,421.2307,449.0
2021-10-25 14:05:00,437.85,437.85,437.85,437.85,0.0,421.2307,421.2307,421.2307,421.2307,0.0
2021-10-25 14:10:00,437.85,437.85,437.85,437.85,0.0,421.2307,421.2307,421.2307,421.2307,0.0
2021-10-25 14:15:00,437.75,437.75,437.58,437.59,300.0,421.1345,421.1345,420.9709,420.9805,300.0
2021-10-25 14:20:00,437.63,437.64,437.49,437.49,799.0,421.019,421.0286,420.8843,420.8843,799.0
2021-10-25 14:25:00,437.39,437.39,437.25,437.25,200.0,420.7881,420.7881,420.6534,420.6534,200.0
2021-10-25 14:30:00,437.25,437.3,437.25,437.25,601.0,420.6534,420.7015,420.6534,420.6534,601.0
2021-10-25 14:35:00,436.95,436.95,436.45,436.45,404.0,420.3648,420.3648,419.8838,419.8838,404.0
2021-10-25 14:40:00,435.81,436.07,435.81,436.07,200.0,419.2681,419.5182,419.2681,419.5182,200.0
2021-10-25 14:45:00,436.08,436.2,435.94,436.17,1072.0,419.5279,419.6433,419.3932,419.6144,1072.0
2021-10-25 14:50:00,436.53,436.53,436.53,436.53,150.0,419.9608,419.9608,419.9608,419.9608,150.0
2021-10-25 14:55:00,436.76,436.76,436.68,436.72,300.0,420.182,420.182,420.1051,420.1436,300.0
2021-10-25 15:00:00,436.81,436.92,436.8,436.82,912.0,420.2301,420.336,420.2205,420.2398,912.0
2021-10-25 15:05:00,437.07,437.07,436.87,436.87,443.0,420.4803,420.4803,420.2879,420.2879,443.0
2021-10-25 15:10:00,436.96,436.96,436.96,436.96,100.0,420.3745,420.3745,420.3745,420.3745,100.0
2021-10-25 15:15:00,436.91,436.91,436.53,436.61,992.0,420.3263,420.3263,419.9608,420.0377,992.0
2021-10-25 15:20:00,436.12,436.12,436.12,436.12,100.0,419.5663,419.5663,419.5663,419.5663,100.0
2021-10-25 15:25:00,436.06,436.6,436.06,436.6,1100.0,419.5086,420.0281,419.5086,420.0281,1100.0
2021-10-25 15:30:00,436.43,436.43,436.12,436.24,634.0,419.8646,419.8646,419.5663,419.6818,634.0
2021-10-25 15:35:00,436.08,436.91,436.08,436.91,1306.0,419.5279,420.3263,419.5279,420.3263,1306.0
2021-10-25 15:40:00,436.95,436.95,436.77,436.77,801.0,420.3648,420.3648,420.1917,420.1917,801.0
2021-10-25 15:45:00,436.56,436.56,436.04,436.4,1421.0,419.9896,419.9896,419.4894,419.8357,1421.0
2021-10-25 15:50:00,436.41,436.69,436.09,436.09,2138.0,419.8453,420.1147,419.5375,419.5375,2138.0
2021-10-25 15:55:00,436.28,436.28,435.63,436.04,7473.0,419.7203,419.7203,419.0949,419.4894,7473.0
2021-10-26 09:30:00,436.06,436.06,436.06,436.06,2525.0,419.5086,419.5086,419.5086,419.5086,2525.0
2021-10-26 09:35:00,434.8,434.8,433.48,434.57,866.0,418.2964,418.2964,417.0265,418.0752,866.0
2021-10-26 09:40:00,432.12,434.22,432.12,433.6,300.0,415.7182,417.7385,415.7182,417.142,300.0
2021-10-26 09:45:00,434.05,434.05,434.05,434.05,100.0,417.5749,417.5749,417.5749,417.5749,100.0
2021-10-26 09:50:00,433.94,434.88,433.93,434.69,750.0,417.4691,418.3734,417.4595,418.1906,750.0
2021-10-26 09:55:00,434.07,434.07,433.82,433.82,600.0,417.5941,417.5941,417.3536,417.3536,600.0
2021-10-26 10:00:00,433.25,433.36,433.16,433.26,400.0,416.8053,416.9111,416.7187,416.8149,400.0
2021-10-26 10:05:00,433.74,433.74,433.5,433.5,503.0,417.2767,417.2767,417.0458,417.0458,503.0
2021-10-26 10:10:00,433.77,433.77,433.77,433.77,100.0,417.3055,417.3055,417.3055,417.3055,100.0
2021-10-26 10:15:00,434.66,434.9,434.65,434.89,834.0,418.1618,418.3926,418.1521,418.383,834.0
2021-10-26 10:20:00,435.27,435.27,435.03,435.04,300.0,418.7486,418.7486,418.5177,418.5273,300.0
2021-10-26 10:25:00,434.86,434.97,434.76,434.97,900.0,418.3542,418.46,418.258,418.46,900.0
2021-10-26 10:30:00,435.5,435.5,434.74,434.75,3035.0,418.9699,418.9699,418.2387,418.2483,3035.0
2021-10-26 10:35:00,434.55,434.55,434.55,434.55,175.0,418.0559,418.0559,418.0559,418.0559,175.0
2021-10-26 10:40:00,434.29,434.29,433.87,433.87,901.0,417.8058,417.8058,417.4017,417.4017,901.0
2021-10-26 10:45:00,433.54,433.57,433.54,433.57,200.0,417.0843,417.1131,417.0843,417.1131,200.0
2021-10-26 10:50:00,433.91,433.91,433.74,433.76,500.0,417.4402,417.4402,417.2767,417.2959,500.0
2021-10-26 10:55:00,434.11,434.37,434.11,434.37,200.0,417.6326,417.8828,417.6326,417.8828,200.0
2021-10-26 11:00:00,434.65,434.99,434.53,434.99,1183.0,418.1521,418.4792,418.0367,418.4792,1183.0
2021-10-26 11:05:00,434.99,435.14,434.93,435.14,623.0,418.4792,418.6235,418.4215,418.6235,623.0
2021-10-26 11:10:00,434.81,434.81,434.27,434.77,700.0,418.3061,418.3061,417.7866,418.2676,700.0
2021-10-26 11:15:00,434.89,434.89,433.99,433.99,719.0,418.383,418.383,417.5172,417.5172,719.0
2021-10-26 11:20:00,433.99,433.99,433.99,433.99,0.0,417.5172,417.5172,417.5172,417.5172,0.0
2021-10-26 11:25:00,433.72,433.72,433.71,433.72,100.0,417.2574,417.2574,417.2478,417.2574,100.0
2021-10-26 11:30:00,433.39,433.89,433.39,433.79,1449.0,416.94,417.421,416.94,417.3248,1449.0
2021-10-26 11:35:00,433.26,433.44,433.26,433.43,300.0,416.8149,416.9881,416.8149,416.9784,300.0
2021-10-26 11:40:00,433.17,433.84,433.17,433.72,2274.0,416.7283,417.3729,416.7283,417.2574,2274.0
2021-10-26 11:45:00,433.57,433.57,433.57,433.57,101.0,417.1131,417.1131,417.1131,417.1131,101.0
2021-10-26 11:50:00,432.71,432.71,432.71,432.71,100.0,416.2858,416.2858,416.2858,416.2858,100.0
2021-10-26 11:55:00,432.65,432.68,432.46,432.46,401.0,416.228,416.2569,416.0453,416.0453,401.0
2021-10-26 12:00:00,432.01,432.01,431.55,431.55,540.0,415.6123,415.6123,415.1698,415.1698,540.0
2021-10-26 12:05:00,431.62,431.93,431.62,431.91,567.0,415.2371,415.5354,415.2371,415.5161,567.0
2021-10-26 12:10:00,431.08,431.11,431.08,431.11,200.0,414.7176,414.7465,414.7176,414.7465,200.0
2021-10-26 12:15:00,431.11,431.11,431.11,431.11,0.0,414.7465,414.7465,414.7465,414.7465,0.0
2021-10-26 12:20:00,431.11,431.11,431.11,431.11,0.0,414.7465,414.7465,414.7465,414.7465,0.0
2021-10-26 12:25:00,431.48,431.48,431.48,431.48,100.0,415.1025,415.1025,415.1025,415.1025,100.0
2021-10-26 12:30:00,431.56,431.75,431.56,431.75,300.0,415.1794,415.3622,415.1794,415.3622,300.0
2021-10-26 12:35:00,432.0,432.0,431.28,431.29,1083.0,415.6027,415.6027,414.91,414.9197,1083.0
2021-10-26 12:40:00,431.8,431.8,431.79,431.8,100.0,415.4103,415.4103,415.4007,415.4103,100.0
2021-10-26 12:45:00,431.62,431.79,431.62,431.71,306.0,415.2371,415.4007,415.2371,415.3237,306.0
2021-10-26 12:50:00,432.09,432.1,431.77,431.98,900.0,415.6893,415.6989,415.3814,415.5835,900.0
2021-10-26 12:55:00,431.98,431.98,431.98,431.98,0.0,415.5835,415.5835,415.5835,415.5835,0.0
2021-10-26 13:00:00,431.98,431.98,431.98,431.98,0.0,415.5835,415.5835,415.5835,415.5835,0.0
2021-10-26 13:05:00,432.54,432.78,432.36,432.73,850.0,416.1222,416.3531,415.9491,416.305,850.0
2021-10-26 13:10:00,432.65,432.65,432.59,432.63,400.0,416.228,416.228,416.1703,416.2088,400.0
2021-10-26 13:15:00,432.19,432.19,432.18,432.19,100.0,415.7855,415.7855,415.7759,415.7855,100.0
2021-10-26 13:20:00,432.27,432.27,432.26,432.27,100.0,415.8625,415.8625,415.8528,415.8625,100.0
2021-10-26 13:25:00,432.37,432.37,432.37,432.37,100.0,415.9587,415.9587,415.9587,415.9587,100.0
2021-10-26 13:30:00,432.35,432.35,432.33,432.33,331.0,415.9394,415.9394,415.9202,415.9202,331.0
2021-10-26 13:35:00,432.46,432.91,432.42,432.91,1400.0,416.0453,416.4782,416.0068,416.4782,1400.0
2021-10-26 13:40:00,432.85,432.85,432.47,432.47,401.0,416.4205,416.4205,416.0549,416.0549,401.0
2021-10-26 13:45:00,432.47,432.47,432.47,432.47,0.0,416.0549,416.0549,416.0549,416.0549,0.0
2021-10-26 13:50:00,432.47,432.47,432.47,432.47,0.0,416.0549,416.0549,416.0549,416.0549,0.0
2021-10-26 13:55:00,432.15,432.18,431.99,432.18,701.0,415.747,415.7759,415.5931,415.7759,701.0
2021-10-26 14:00:00,432.33,432.6,432.33,432.6,200.0,415.9202,416.1799,415.9202,416.1799,200.0
2021-10-26 14:05:00,432.6,432.6,432.6,432.6,0.0,416.1799,416.1799,416.1799,416.1799,0.0
2021-10-26 14:10:00,432.4,432.75,432.4,432.75,300.0,415.9875,416.3242,415.9875,416.3242,300.0
2021-10-26 14:15:00,432.85,433.28,432.84,432.87,630.0,416.4205,416.8341,416.4108,416.4397,630.0
2021-10-26 14:20:00,432.78,432.94,432.21,432.47,2219.0,416.3531,416.507,415.8047,416.0549,2219.0
2021-10-26 14:25:00,432.29,432.54,432.15,432.15,656.0,415.8817,416.1222,415.747,415.747,656.0
2021-10-26 14:30:00,432.15,432.15,432.15,432.15,0.0,415.747,415.747,415.747,415.747,0.0
2021-10-26 14:35:00,432.03,432.03,432.03,432.03,100.0,415.6316,415.6316,415.6316,415.6316,100.0
2021-10-26 14:40:00,431.94,432.16,431.87,431.93,1151.0,415.545,415.7566,415.4777,415.5354,1151.0
2021-10-26 14:45:00,432.13,432.13,431.68,431.68,600.0,415.7278,415.7278,415.2949,415.2949,600.0
2021-10-26 14:50:00,431.65,431.65,431.36,431.51,1031.0,415.266,415.266,414.987,415.1313,1031.0
2021-10-26 14:55:00,431.39,431.68,431.33,431.33,600.0,415.0159,415.2949,414.9581,414.9581,600.0
2021-10-26 15:00:00,431.28,431.81,431.27,431.77,400.0,414.91,415.4199,414.9004,415.3814,400.0
2021-10-26 15:05:00,431.94,431.95,431.39,431.39,627.0,415.545,415.5546,415.0159,415.0159,627.0
2021-10-26 15:10:00,431.77,431.85,431.62,431.62,400.0,415.3814,415.4584,415.2371,415.2371,400.0
2021-10-26 15:15:00,432.13,432.55,432.12,432.51,600.0,415.7278,416.1318,415.7182,416.0934,600.0
2021-10-26 15:20:00,432.18,432.25,432.15,432.16,700.0,415.7759,415.8432,415.747,415.7566,700.0
2021-10-26 15:25:00,431.98,431.99,431.87,431.87,500.0,415.5835,415.5931,415.4777,415.4777,500.0
2021-10-26 15:30:00,431.88,432.48,431.48,432.13,1782.0,415.4873,416.0645,415.1025,415.7278,1782.0
2021-10-26 15:35:00,432.36,432.36,431.66,431.66,1814.0,415.9491,415.9491,415.2756,415.2756,1814.0
2021-10-26 15:40:00,432.14,432.14,431.74,432.0,1553.0,415.7374,415.7374,415.3526,415.6027,1553.0
2021-10-26 15:45:00,431.8,432.26,431.79,431.84,1290.0,415.4103,415.8528,415.4007,415.4488,1290.0
2021-10-26 15:50:00,431.77,431.77,430.99,431.21,2895.0,415.3814,415.3814,414.6311,414.8427,2895.0
2021-10-26 15:55:00,431.08,431.08,430.49,430.71,5338.0,414.7176,414.7176,414.15,414.3617,5338.0
2021-10-27 09:30:00,430.81,430.81,430.81,430.81,2241.0,414.4579,414.4579,414.4579,414.4579,2241.0
2021-10-27 09:35:00,430.07,430.07,428.55,428.55,300.0,413.746,413.746,412.2837,412.2837,300.0
2021-10-27 09:40:00,428.87,429.34,428.35,429.34,504.0,412.5915,413.0437,412.0913,413.0437,504.0
2021-10-27 09:45:00,429.56,430.41,429.54,430.4,500.0,413.2553,414.0731,413.2361,414.0634,500.0
2021-10-27 09:50:00,430.06,430.06,428.76,429.29,659.0,413.7364,413.7364,412.4857,412.9956,659.0
2021-10-27 09:55:00,428.9,428.9,428.89,428.9,197.0,412.6204,412.6204,412.6108,412.6204,197.0
2021-10-27 10:00:00,429.88,430.27,429.43,430.27,1014.0,413.5632,413.9384,413.1303,413.9384,1014.0
2021-10-27 10:05:00,430.98,430.98,430.49,430.49,200.0,414.6214,414.6214,414.15,414.15,200.0
2021-10-27 10:10:00,431.5,431.73,431.32,431.32,401.0,415.1217,415.343,414.9485,414.9485,401.0
2021-10-27 10:15:00,430.97,431.05,430.96,431.04,600.0,414.6118,414.6888,414.6022,414.6792,600.0
2021-10-27 10:20:00,430.28,430.48,429.47,429.73,701.0,413.948,414.1404,413.1687,413.4189,701.0
2021-10-27 10:25:00,429.33,429.33,428.59,428.61,1300.0,413.0341,413.0341,412.3221,412.3414,1300.0
2021-10-27 10:30:00,428.3,428.84,428.11,428.51,1000.0,412.0432,412.5627,411.8604,412.2452,1000.0
2021-10-27 10:35:00,428.29,428.6,427.36,427.36,1134.0,412.0335,412.3318,411.1388,411.1388,1134.0
2021-10-27 10:40:00,427.32,427.79,427.14,427.39,1100.0,411.1004,411.5525,410.9272,411.1677,1100.0
2021-10-27 10:45:00,427.3,428.16,427.16,427.89,897.0,411.0811,411.9085,410.9464,411.6487,897.0
2021-10-27 10:50:00,427.08,427.08,427.04,427.04,200.0,410.8695,410.8695,410.831,410.831,200.0
2021-10-27 10:55:00,426.9,426.91,426.63,426.69,1300.0,410.6963,410.7059,410.4365,410.4943,1300.0
2021-10-27 11:00:00,426.87,426.89,426.77,426.89,501.0,410.6674,410.6867,410.5712,410.6867,501.0
2021-10-27 11:05:00,426.99,427.09,426.28,426.28,1400.0,410.7829,410.8791,410.0998,410.0998,1400.0
2021-10-27 11:10:00,426.27,427.2,426.26,426.75,2202.0,410.0902,410.9849,410.0806,410.552,2202.0
2021-10-27 11:15:00,426.36,426.51,426.33,426.51,502.0,410.1768,410.3211,410.1479,410.3211,502.0
2021-10-27 11:20:00,426.44,426.48,426.13,426.13,700.0,410.2538,410.2922,409.9555,409.9555,700.0
2021-10-27 11:25:00,426.12,427.1,426.12,426.18,2612.0,409.9459,410.8887,409.9459,410.0036,2612.0
2021-10-27 11:30:00,425.98,426.01,425.25,425.28,2012.0,409.8112,409.8401,409.1089,409.1378,2012.0
2021-10-27 11:35:00,425.32,425.58,425.26,425.53,700.0,409.1763,409.4264,409.1185,409.3783,700.0
2021-10-27 11:40:00,425.7,426.23,425.46,425.52,2008.0,409.5418,410.0517,409.311,409.3687,2008.0
2021-10-27 11:45:00,425.62,425.62,424.77,424.77,4009.0,409.4649,409.4649,408.6471,408.6471,4009.0
2021-10-27 11:50:00,424.45,424.95,424.45,424.75,801.0,408.3393,408.8203,408.3393,408.6279,801.0
2021-10-27 11:55:00,425.04,425.04,423.97,423.97,923.0,408.9069,408.9069,407.8775,407.8775,923.0
2021-10-27 12:00:00,424.06,424.27,422.62,422.62,2100.0,407.9641,408.1661,406.5788,406.5788,2100.0
2021-10-27 12:05:00,422.66,423.26,421.98,423.26,5061.0,406.6172,407.1945,405.963,407.1945,5061.0
2021-10-27 12:10:00,423.02,424.3,423.02,423.95,1852.0,406.9636,408.195,406.9636,407.8583,1852.0
2021-10-27 12:15:00,424.05,424.05,423.67,423.92,502.0,407.9545,407.9545,407.5889,407.8294,502.0
2021-10-27 12:20:00,423.73,423.73,423.41,423.53,843.0,407.6466,407.6466,407.3388,407.4542,843.0
2021-10-27 12:25:00,423.65,424.37,423.56,424.31,1317.0,407.5697,408.2623,407.4831,408.2046,1317.0
2021-10-27 12:30:00,424.21,425.25,424.21,424.35,2202.0,408.1084,409.1089,408.1084,408.2431,2202.0
2021-10-27 12:35:00,424.29,424.4,423.93,424.37,850.0,408.1854,408.2912,407.839,408.2623,850.0
2021-10-27 12:40:00,424.11,424.45,424.11,424.44,300.0,408.0122,408.3393,408.0122,408.3297,300.0
2021-10-27 12:45:00,424.16,424.39,423.89,423.94,1300.0,408.0603,408.2816,407.8005,407.8486,1300.0
2021-10-27 12:50:00,424.06,424.06,424.06,424.06,100.0,407.9641,407.9641,407.9641,407.9641,100.0
2021-10-27 12:55:00,424.15,424.31,424.03,424.13,1246.0,408.0507,408.2046,407.9352,408.0314,1246.0
2021-10-27 13:00:00,424.51,425.35,424.16,425.07,1925.0,408.397,409.2051,408.0603,408.9358,1925.0
2021-10-27 13:05:00,425.33,426.81,425.07,426.81,1915.0,409.1859,410.6097,408.9358,410.6097,1915.0
2021-10-27 13:10:00,426.64,426.69,426.42,426.64,917.0,410.4462,410.4943,410.2345,410.4462,917.0
2021-10-27 13:15:00,426.78,426.78,426.59,426.72,300.0,410.5809,410.5809,410.3981,410.5231,300.0
2021-10-27 13:20:00,426.49,426.49,425.96,425.96,904.0,410.3019,410.3019,409.792,409.792,904.0
2021-10-27 13:25:00,425.67,425.76,425.32,425.66,700.0,409.513,409.5996,409.1763,409.5034,700.0
2021-10-27 13:30:00,425.85,425.91,425.58,425.91,1343.0,409.6862,409.7439,409.4264,409.7439,1343.0
2021-10-27 13:35:00,425.45,425.45,425.45,425.45,200.0,409.3013,409.3013,409.3013,409.3013,200.0
2021-10-27 13:40:00,425.41,425.62,425.41,425.62,1105.0,409.2629,409.4649,409.2629,409.4649,1105.0
2021-10-27 13:45:00,425.54,425.75,425.32,425.75,1100.0,409.3879,409.5899,409.1763,409.5899,1100.0
2021-10-27 13:50:00,426.11,426.14,426.01,426.1,401.0,409.9363,409.9651,409.8401,409.9267,401.0
2021-10-27 13:55:00,425.93,426.23,425.93,426.23,500.0,409.7631,410.0517,409.7631,410.0517,500.0
2021-10-27 14:00:00,426.06,426.38,426.06,426.38,1000.0,409.8882,410.196,409.8882,410.196,1000.0
2021-10-27 14:05:00,426.43,426.43,425.43,425.43,958.0,410.2441,410.2441,409.2821,409.2821,958.0
2021-10-27 14:10:00,425.83,425.87,425.53,425.53,700.0,409.6669,409.7054,409.3783,409.3783,700.0
2021-10-27 14:15:00,425.5,425.66,425.25,425.66,1000.0,409.3494,409.5034,409.1089,409.5034,1000.0
2021-10-27 14:20:00,425.82,425.82,425.41,425.42,200.0,409.6573,409.6573,409.2629,409.2725,200.0
2021-10-27 14:25:00,424.83,424.98,424.7,424.98,612.0,408.7049,408.8492,408.5798,408.8492,612.0
2021-10-27 14:30:00,424.81,425.08,424.42,424.9,1205.0,408.6856,408.9454,408.3104,408.7722,1205.0
2021-10-27 14:35:00,424.9,424.9,424.76,424.77,500.0,408.7722,408.7722,408.6375,408.6471,500.0
2021-10-27 14:40:00,424.65,424.7,424.49,424.49,1788.0,408.5317,408.5798,408.3778,408.3778,1788.0
2021-10-27 14:45:00,424.4,424.44,424.21,424.31,737.0,408.2912,408.3297,408.1084,408.2046,737.0
2021-10-27 14:50:00,424.26,424.74,424.26,424.74,605.0,408.1565,408.6183,408.1565,408.6183,605.0
2021-10-27 14:55:00,424.87,424.87,424.73,424.73,500.0,408.7433,408.7433,408.6087,408.6087,500.0
2021-10-27 15:00:00,424.43,424.95,424.42,424.95,1423.0,408.32,408.8203,408.3104,408.8203,1423.0
2021-10-27 15:05:00,425.08,425.43,425.07,425.43,500.0,408.9454,409.2821,408.9358,409.2821,500.0
2021-10-27 15:10:00,425.27,425.27,424.11,424.11,974.0,409.1282,409.1282,408.0122,408.0122,974.0
2021-10-27 15:15:00,424.14,424.14,423.95,424.14,598.0,408.0411,408.0411,407.8583,408.0411,598.0
2021-10-27 15:20:00,423.87,424.07,423.76,424.07,847.0,407.7813,407.9737,407.6755,407.9737,847.0
2021-10-27 15:25:00,424.43,425.2,424.42,424.83,2557.0,408.32,409.0608,408.3104,408.7049,2557.0
2021-10-27 15:30:00,425.13,425.13,424.12,424.53,1800.0,408.9935,408.9935,408.0218,408.4163,1800.0
2021-10-27 15:35:00,424.44,425.02,424.44,425.02,1015.0,408.3297,408.8877,408.3297,408.8877,1015.0
2021-10-27 15:40:00,425.03,425.03,424.16,424.16,1708.0,408.8973,408.8973,408.0603,408.0603,1708.0
2021-10-27 15:45:00,424.26,424.26,423.62,423.7,2516.0,408.1565,408.1565,407.5408,407.6178,2516.0
2021-10-27 15:50:00,423.56,424.2,423.47,424.11,4778.0,407.4831,408.0988,407.3965,408.0122,4778.0
2021-10-27 15:55:00,424.14,424.54,423.83,424.53,14746.0,408.0411,408.4259,407.7428,408.4163,14746.0
2021-10-28 09:30:00,426.81,426.81,426.81,426.81,1623.0,410.6097,410.6097,410.6097,410.6097,1623.0
2021-10-28 09:35:00,425.23,425.23,425.22,425.23,100.0,409.0897,409.0897,409.0801,409.0897,100.0
2021-10-28 09:40:00,426.05,427.78,426.05,427.74,800.0,409.8786,411.5429,409.8786,411.5044,800.0
2021-10-28 09:45:00,427.73,428.01,427.2,427.2,537.0,411.4948,411.7642,410.9849,410.9849,537.0
2021-10-28 09:50:00,426.96,426.96,426.96,426.96,100.0,410.754,410.754,410.754,410.754,100.0
2021-10-28 09:55:00,428.66,428.71,428.55,428.71,300.0,412.3895,412.4376,412.2837,412.4376,300.0
2021-10-28 10:00:00,429.28,429.56,428.72,429.56,600.0,412.986,413.2553,412.4472,413.2553,600.0
2021-10-28 10:05:00,429.02,429.02,428.77,428.77,1148.0,412.7358,412.7358,412.4953,412.4953,1148.0
2021-10-28 10:10:00,428.93,428.93,428.7,428.73,600.0,412.6492,412.6492,412.428,412.4568,600.0
2021-10-28 10:15:00,428.59,428.59,427.89,427.89,500.0,412.3221,412.3221,411.6487,411.6487,500.0
2021-10-28 10:20:00,427.37,427.74,427.37,427.74,400.0,411.1485,411.5044,411.1485,411.5044,400.0
2021-10-28 10:25:00,427.53,428.22,427.52,428.22,1400.0,411.3024,411.9662,411.2928,411.9662,1400.0
2021-10-28 10:30:00,428.29,428.29,427.75,427.97,1210.0,412.0335,412.0335,411.514,411.7257,1210.0
2021-10-28 10:35:00,428.08,428.08,427.76,427.89,1000.0,411.8315,411.8315,411.5237,411.6487,1000.0
2021-10-28 10:40:00,427.79,427.98,427.5,427.77,2649.0,411.5525,411.7353,411.2735,411.5333,2649.0
2021-10-28 10:45:00,427.78,428.17,427.72,428.17,1800.0,411.5429,411.9181,411.4852,411.9181,1800.0
2021-10-28 10:50:00,428.02,428.02,427.88,427.92,700.0,411.7738,411.7738,411.6391,411.6776,700.0
2021-10-28 10:55:00,427.94,429.01,427.93,428.4,2111.0,411.6968,412.7262,411.6872,412.1394,2111.0
2021-10-28 11:00:00,428.02,428.16,427.5,427.8,10972.0,411.7738,411.9085,411.2735,411.5621,10972.0
2021-10-28 11:05:00,427.77,428.03,427.4,427.75,1820.0,411.5333,411.7834,411.1773,411.514,1820.0
2021-10-28 11:10:00,427.58,427.58,427.44,427.53,400.0,411.3505,411.3505,411.2158,411.3024,400.0
2021-10-28 11:15:00,427.2,427.48,426.98,427.16,2000.0,410.9849,411.2543,410.7733,410.9464,2000.0
2021-10-28 11:20:00,427.52,427.52,427.05,427.09,1100.0,411.2928,411.2928,410.8406,410.8791,1100.0
2021-10-28 11:25:00,427.17,427.17,426.91,426.91,300.0,410.956,410.956,410.7059,410.7059,300.0
2021-10-28 11:30:00,427.08,427.74,427.08,427.66,2422.0,410.8695,411.5044,410.8695,411.4274,2422.0
2021-10-28 11:35:00,428.23,429.55,428.18,429.54,6031.0,411.9758,413.2457,411.9277,413.2361,6031.0
2021-10-28 11:40:00,429.54,429.54,429.11,429.12,1110.0,413.2361,413.2361,412.8224,412.832,1110.0
2021-10-28 11:45:00,429.3,429.31,428.97,429.11,3697.0,413.0052,413.0148,412.6877,412.8224,3697.0
2021-10-28 11:50:00,429.1,429.53,428.85,429.48,1308.0,412.8128,413.2265,412.5723,413.1784,1308.0
2021-10-28 11:55:00,429.47,430.13,429.47,430.13,1805.0,413.1687,413.8037,413.1687,413.8037,1805.0
2021-10-28 12:00:00,430.19,430.2,429.83,430.0,1000.0,413.8614,413.871,413.5151,413.6786,1000.0
2021-10-28 12:05:00,430.3,430.99,430.3,430.8,1202.0,413.9672,414.6311,413.9672,414.4483,1202.0
2021-10-28 12:10:00,431.28,431.75,431.28,431.3,500.0,414.91,415.3622,414.91,414.9293,500.0
2021-10-28 12:15:00,431.35,431.52,431.35,431.52,410.0,414.9774,415.1409,414.9774,415.1409,410.0
2021-10-28 12:20:00,431.29,431.35,431.16,431.17,900.0,414.9197,414.9774,414.7946,414.8042,900.0
2021-10-28 12:25:00,431.04,431.04,430.42,430.59,837.0,414.6792,414.6792,414.0827,414.2462,837.0
2021-10-28 12:30:00,430.3,430.3,429.81,429.81,900.0,413.9672,413.9672,413.4958,413.4958,900.0
2021-10-28 12:35:00,430.03,430.36,429.91,430.22,3456.0,413.7075,414.025,413.592,413.8903,3456.0
2021-10-28 12:40:00,429.9,430.09,429.54,429.63,2000.0,413.5824,413.7652,413.2361,413.3227,2000.0
2021-10-28 12:45:00,429.57,429.91,429.55,429.91,717.0,413.265,413.592,413.2457,413.592,717.0
2021-10-28 12:50:00,430.42,430.42,430.13,430.2,900.0,414.0827,414.0827,413.8037,413.871,900.0
2021-10-28 12:55:00,429.77,429.78,428.93,429.6,1800.0,413.4574,413.467,412.6492,413.2938,1800.0
2021-10-28 13:00:00,429.21,429.75,429.21,429.56,580.0,412.9186,413.4381,412.9186,413.2553,580.0
2021-10-28 13:05:00,429.82,429.82,429.54,429.69,800.0,413.5055,413.5055,413.2361,413.3804,800.0
2021-10-28 13:10:00,429.72,429.72,429.71,429.72,300.0,413.4093,413.4093,413.3996,413.4093,300.0
2021-10-28 13:15:00,429.72,429.72,429.72,429.72,0.0,413.4093,413.4093,413.4093,413.4093,0.0
2021-10-28 13:20:00,429.87,429.87,429.57,429.73,800.0,413.5536,413.5536,413.265,413.4189,800.0
2021-10-28 13:25:00,429.76,429.76,429.76,429.76,100.0,413.4477,413.4477,413.4477,413.4477,100.0
2021-10-28 13:30:00,429.94,430.22,429.9,430.13,800.0,413.6209,413.8903,413.5824,413.8037,800.0
2021-10-28 13:35:00,430.17,430.31,430.16,430.31,533.0,413.8422,413.9769,413.8326,413.9769,533.0
2021-10-28 13:40:00,430.42,430.69,430.41,430.61,1000.0,414.0827,414.3424,414.0731,414.2655,1000.0
2021-10-28 13:45:00,430.61,430.76,430.53,430.76,1096.0,414.2655,414.4098,414.1885,414.4098,1096.0
2021-10-28 13:50:00,430.94,431.33,430.94,431.3,300.0,414.583,414.9581,414.583,414.9293,300.0
2021-10-28 13:55:00,431.39,431.39,431.19,431.19,700.0,415.0159,415.0159,414.8235,414.8235,700.0
2021-10-28 14:00:00,431.19,431.64,431.19,431.53,976.0,414.8235,415.2564,414.8235,415.1506,976.0
2021-10-28 14:05:00,431.53,431.53,431.32,431.36,1121.0,415.1506,415.1506,414.9485,414.987,1121.0
2021-10-28 14:10:00,431.16,431.31,431.16,431.27,1220.0,414.7946,414.9389,414.7946,414.9004,1220.0
2021-10-28 14:15:00,431.22,431.36,431.0,431.0,901.0,414.8523,414.987,414.6407,414.6407,901.0
2021-10-28 14:20:00,430.78,431.0,430.7,431.0,700.0,414.429,414.6407,414.3521,414.6407,700.0
2021-10-28 14:25:00,431.02,431.02,430.26,430.26,700.0,414.6599,414.6599,413.9288,413.9288,700.0
2021-10-28 14:30:00,429.74,430.04,429.7,430.04,1200.0,413.4285,413.7171,413.39,413.7171,1200.0
2021-10-28 14:35:00,429.89,429.89,429.57,429.77,400.0,413.5728,413.5728,413.265,413.4574,400.0
2021-10-28 14:40:00,429.88,430.17,429.77,430.06,900.0,413.5632,413.8422,413.4574,413.7364,900.0
2021-10-28 14:45:00,429.93,429.93,429.68,429.75,800.0,413.6113,413.6113,413.3708,413.4381,800.0
2021-10-28 14:50:00,429.69,429.73,429.49,429.5,1207.0,413.3804,413.4189,413.188,413.1976,1207.0
2021-10-28 14:55:00,429.49,429.6,428.78,428.89,1937.0,413.188,413.2938,412.5049,412.6108,1937.0
2021-10-28 15:00:00,428.8,428.84,428.45,428.84,1290.0,412.5242,412.5627,412.1875,412.5627,1290.0
2021-10-28 15:05:00,428.75,428.76,428.3,428.31,2289.0,412.4761,412.4857,412.0432,412.0528,2289.0
2021-10-28 15:10:00,428.36,428.87,428.36,428.86,2016.0,412.1009,412.5915,412.1009,412.5819,2016.0
2021-10-28 15:15:00,429.07,429.21,428.98,429.21,1000.0,412.7839,412.9186,412.6973,412.9186,1000.0
2021-10-28 15:20:00,429.17,429.24,429.03,429.12,1760.0,412.8801,412.9475,412.7454,412.832,1760.0
2021-10-28 15:25:00,429.06,429.06,428.6,428.84,3138.0,412.7743,412.7743,412.3318,412.5627,3138.0
2021-10-28 15:30:00,428.65,428.69,428.38,428.42,3797.0,412.3799,412.4184,412.1201,412.1586,3797.0
2021-10-28 15:35:00,428.52,429.18,428.25,429.18,2167.0,412.2548,412.8898,411.9951,412.8898,2167.0
2021-10-28 15:40:00,429.33,429.37,428.94,429.29,2491.0,413.0341,413.0725,412.6589,412.9956,2491.0
2021-10-28 15:45:00,428.9,429.16,428.68,429.0,2212.0,412.6204,412.8705,412.4087,412.7166,2212.0
2021-10-28 15:50:00,429.21,430.51,429.2,430.51,4284.0,412.9186,414.1693,412.909,414.1693,4284.0
2021-10-28 15:55:00,430.45,431.09,430.27,431.09,13168.0,414.1115,414.7273,413.9384,414.7273,13168.0
2021-10-29 09:30:00,449.54,452.5,446.18,448.62,13972.0,432.477,435.3246,429.2445,431.5919,13972.0
2021-10-29 09:35:00,448.13,452.48,445.0,445.0,7826.0,431.1205,435.3054,428.1093,428.1093,7826.0
2021-10-29 09:40:00,446.06,450.66,445.0,450.66,9705.0,429.129,433.5544,428.1093,433.5544,9705.0
2021-10-29 09:45:00,449.06,452.4,449.03,452.01,6635.0,432.0152,435.2284,431.9863,434.8532,6635.0
2021-10-29 09:50:00,452.71,454.27,452.71,454.27,5810.0,435.5266,437.0274,435.5266,437.0274,5810.0
2021-10-29 09:55:00,453.79,454.14,452.39,452.66,3178.0,436.5656,436.9024,435.2188,435.4785,3178.0
2021-10-29 10:00:00,453.05,455.86,453.05,455.34,6802.0,435.8537,438.5571,435.8537,438.0568,6802.0
2021-10-29 10:05:00,455.18,456.18,454.22,454.94,6951.0,437.9029,438.8649,436.9793,437.672,6951.0
2021-10-29 10:10:00,454.53,454.53,451.05,451.06,1000.0,437.2776,437.2776,433.9296,433.9393,1000.0
2021-10-29 10:15:00,451.05,451.05,448.86,450.66,3188.0,433.9296,433.9296,431.8228,433.5544,3188.0
2021-10-29 10:20:00,451.85,451.89,450.41,450.91,1121.0,434.6993,434.7378,433.3139,433.795,1121.0
2021-10-29 10:25:00,451.56,452.52,449.93,449.94,1300.0,434.4203,435.3438,432.8522,432.8618,1300.0
2021-10-29 10:30:00,450.49,452.25,450.49,451.51,634.0,433.3909,435.0841,433.3909,434.3722,634.0
2021-10-29 10:35:00,451.93,453.41,451.82,453.41,2067.0,434.7762,436.2001,434.6704,436.2001,2067.0
2021-10-29 10:40:00,453.57,453.91,452.77,453.91,2628.0,436.354,436.6811,435.5844,436.6811,2628.0
2021-10-29 10:45:00,453.88,455.65,453.88,455.33,2315.0,436.6522,438.355,436.6522,438.0472,2315.0
2021-10-29 10:50:00,455.16,456.69,454.99,455.87,3790.0,437.8836,439.3556,437.7201,438.5667,3790.0
2021-10-29 10:55:00,455.82,456.18,455.8,456.16,2195.0,438.5186,438.8649,438.4993,438.8457,2195.0
2021-10-29 11:00:00,456.11,457.31,456.11,457.31,1300.0,438.7976,439.952,438.7976,439.952,1300.0
2021-10-29 11:05:00,457.18,459.53,456.9,459.08,7224.0,439.827,442.0878,439.5576,441.6548,7224.0
2021-10-29 11:10:00,459.69,460.0,458.32,458.93,10368.0,442.2417,442.5399,440.9237,441.5105,10368.0
2021-10-29 11:15:00,459.32,459.86,458.34,458.68,11517.0,441.8857,442.4052,440.9429,441.27,11517.0
2021-10-29 11:20:00,458.34,458.83,458.22,458.76,948.0,440.9429,441.4143,440.8275,441.347,948.0
2021-10-29 11:25:00,458.92,459.97,458.81,459.46,3401.0,441.5009,442.5111,441.3951,442.0204,3401.0
2021-10-29 11:30:00,459.17,460.0,458.05,458.11,7636.0,441.7414,442.5399,440.6639,440.7217,7636.0
2021-10-29 11:35:00,458.04,458.04,456.15,456.18,6517.0,440.6543,440.6543,438.8361,438.8649,6517.0
2021-10-29 11:40:00,456.28,458.32,456.28,457.62,4666.0,438.9611,440.9237,438.9611,440.2503,4666.0
2021-10-29 11:45:00,457.57,457.75,456.4,456.64,3800.0,440.2022,440.3753,439.0766,439.3075,3800.0
2021-10-29 11:50:00,456.5,457.39,456.41,457.3,2400.0,439.1728,440.029,439.0862,439.9424,2400.0
2021-10-29 11:55:00,457.09,457.32,456.59,457.31,520.0,439.7404,439.9617,439.2594,439.952,520.0
2021-10-29 12:00:00,456.73,457.13,456.73,457.03,800.0,439.394,439.7789,439.394,439.6827,800.0
2021-10-29 12:05:00,457.03,457.1,456.98,456.98,1000.0,439.6827,439.75,439.6346,439.6346,1000.0
2021-10-29 12:10:00,457.21,457.83,457.21,457.83,800.0,439.8558,440.4523,439.8558,440.4523,800.0
2021-10-29 12:15:00,458.14,459.21,457.79,459.03,4494.0,440.7505,441.7799,440.4138,441.6067,4494.0
2021-10-29 12:20:00,459.01,459.79,458.67,459.79,915.0,441.5875,442.3379,441.2604,442.3379,915.0
2021-10-29 12:25:00,459.63,460.0,459.63,460.0,1147.0,442.184,442.5399,442.184,442.5399,1147.0
2021-10-29 12:30:00,459.85,460.48,459.75,460.05,2601.0,442.3956,443.0017,442.2994,442.588,2601.0
2021-10-29 12:35:00,460.48,461.6,460.48,461.46,891.0,443.0017,444.0792,443.0017,443.9445,891.0
2021-10-29 12:40:00,461.43,462.92,461.29,462.66,4550.0,443.9157,445.3491,443.781,445.099,4550.0
2021-10-29 12:45:00,462.67,462.67,462.27,462.48,2084.0,445.1086,445.1086,444.7238,444.9258,2084.0
2021-10-29 12:50:00,462.7,463.53,462.69,463.53,1746.0,445.1374,445.9359,445.1278,445.9359,1746.0
2021-10-29 12:55:00,463.6,463.8,463.23,463.23,3052.0,446.0033,446.1957,445.6473,445.6473,3052.0
2021-10-29 13:00:00,463.46,464.18,463.45,464.04,1825.0,445.8686,446.5613,445.859,446.4266,1825.0
2021-10-29 13:05:00,463.86,464.43,463.76,464.43,2542.0,446.2534,446.8018,446.1572,446.8018,2542.0
2021-10-29 13:10:00,464.36,464.37,464.24,464.26,561.0,446.7344,446.7441,446.619,446.6382,561.0
2021-10-29 13:15:00,464.28,464.28,463.71,463.84,1916.0,446.6575,446.6575,446.1091,446.2342,1916.0
2021-10-29 13:20:00,463.76,463.8,463.3,463.31,1101.0,446.1572,446.1957,445.7147,445.7243,1101.0
2021-10-29 13:25:00,463.21,463.81,463.2,463.7,2813.0,445.6281,446.2053,445.6185,446.0995,2813.0
2021-10-29 13:30:00,463.79,464.62,463.79,464.57,2779.0,446.1861,446.9846,446.1861,446.9365,2779.0
2021-10-29 13:35:00,464.58,465.75,464.58,465.75,3654.0,446.9461,448.0717,446.9461,448.0717,3654.0
2021-10-29 13:40:00,465.4,465.72,465.2,465.35,2503.0,447.735,448.0428,447.5426,447.6869,2503.0
2021-10-29 13:45:00,465.4,466.11,464.58,465.75,6502.0,447.735,448.418,446.9461,448.0717,6502.0
2021-10-29 13:50:00,465.8,465.89,464.27,464.27,3242.0,448.1198,448.2064,446.6479,446.6479,3242.0
2021-10-29 13:55:00,464.43,464.46,464.32,464.32,1000.0,446.8018,446.8306,446.696,446.696,1000.0
2021-10-29 14:00:00,464.18,464.4,463.75,463.75,1197.0,446.5613,446.7729,446.1476,446.1476,1197.0
2021-10-29 14:05:00,463.39,463.39,461.7,461.82,3864.0,445.8013,445.8013,444.1754,444.2908,3864.0
2021-10-29 14:10:00,461.8,462.21,461.67,462.2,1401.0,444.2716,444.666,444.1465,444.6564,1401.0
2021-10-29 14:15:00,462.05,462.14,461.68,461.83,4718.0,444.5121,444.5987,444.1562,444.3005,4718.0
2021-10-29 14:20:00,461.95,463.21,461.91,462.93,4390.0,444.4159,445.6281,444.3774,445.3587,4390.0
2021-10-29 14:25:00,462.93,462.93,461.82,461.82,3437.0,445.3587,445.3587,444.2908,444.2908,3437.0
2021-10-29 14:30:00,461.5,462.38,461.5,462.38,1383.0,443.983,444.8296,443.983,444.8296,1383.0
2021-10-29 14:35:00,463.18,463.25,462.84,463.19,1900.0,445.5992,445.6666,445.2721,445.6088,1900.0
2021-10-29 14:40:00,463.25,463.8,463.25,463.8,904.0,445.6666,446.1957,445.6666,446.1957,904.0
2021-10-29 14:45:00,464.0,464.29,463.56,464.29,2536.0,446.3881,446.6671,445.9648,446.6671,2536.0
2021-10-29 14:50:00,464.62,464.62,464.07,464.18,1600.0,446.9846,446.9846,446.4554,446.5613,1600.0
2021-10-29 14:55:00,464.34,464.67,463.83,463.83,2815.0,446.7152,447.0327,446.2246,446.2246,2815.0
2021-10-29 15:00:00,463.75,463.79,463.54,463.79,1600.0,446.1476,446.1861,445.9456,446.1861,1600.0
2021-10-29 15:05:00,464.07,464.15,463.23,463.23,1847.0,446.4554,446.5324,445.6473,445.6473,1847.0
2021-10-29 15:10:00,463.23,463.23,462.3,462.95,2274.0,445.6473,445.6473,444.7526,445.378,2274.0
2021-10-29 15:15:00,462.97,463.52,462.5,463.11,3412.0,445.3972,445.9263,444.945,445.5319,3412.0
2021-10-29 15:20:00,463.37,463.42,463.06,463.06,1780.0,445.782,445.8301,445.4838,445.4838,1780.0
2021-10-29 15:25:00,463.08,463.27,463.03,463.27,1300.0,445.503,445.6858,445.4549,445.6858,1300.0
2021-10-29 15:30:00,463.25,464.27,463.18,464.0,4727.0,445.6666,446.6479,445.5992,446.3881,4727.0
2021-10-29 15:35:00,464.0,464.19,463.73,464.06,3260.0,446.3881,446.5709,446.1284,446.4458,3260.0
2021-10-29 15:40:00,464.18,464.66,464.18,464.48,4522.0,446.5613,447.0231,446.5613,446.8499,4522.0
2021-10-29 15:45:00,464.47,464.83,464.34,464.78,3877.0,446.8403,447.1866,446.7152,447.1385,3877.0
2021-10-29 15:50:00,464.49,464.8,463.98,464.6,9826.0,446.8595,447.1577,446.3689,446.9653,9826.0
2021-10-29 15:55:00,464.66,464.66,462.98,462.98,23438.0,447.0231,447.0231,445.4068,445.4068,23438.0
2021-11-01 09:30:00,465.0,465.77,463.56,465.77,5924.0,447.3501,448.0909,445.9648,448.0909,5924.0
2021-11-01 09:35:00,465.96,469.07,464.72,468.38,5041.0,448.2737,451.2657,447.0808,450.6019,5041.0
2021-11-01 09:40:00,468.5,472.04,467.9,467.9,5414.0,450.7173,454.1229,450.1401,450.1401,5414.0
2021-11-01 09:45:00,468.0,469.07,465.9,465.91,4262.0,450.2363,451.2657,448.216,448.2256,4262.0
2021-11-01 09:50:00,463.6,465.46,463.6,463.86,524.0,446.0033,447.7927,446.0033,446.2534,524.0
2021-11-01 09:55:00,465.71,467.86,465.55,466.87,2202.0,448.0332,450.1016,447.8793,449.1492,2202.0
2021-11-01 10:00:00,466.78,467.86,465.92,465.92,2200.0,449.0626,450.1016,448.2352,448.2352,2200.0
2021-11-01 10:05:00,466.57,466.76,466.06,466.06,900.0,448.8606,449.0433,448.3699,448.3699,900.0
2021-11-01 10:10:00,465.99,465.99,464.1,464.1,800.0,448.3026,448.3026,446.4843,446.4843,800.0
2021-11-01 10:15:00,464.52,464.68,463.9,464.68,800.0,446.8884,447.0423,446.2919,447.0423,800.0
2021-11-01 10:20:00,463.97,463.97,462.5,462.5,1443.0,446.3592,446.3592,444.945,444.945,1443.0
2021-11-01 10:25:00,462.5,463.34,462.5,462.93,957.0,444.945,445.7532,444.945,445.3587,957.0
2021-11-01 10:30:00,462.94,462.94,462.02,462.7,2988.0,445.3683,445.3683,444.4833,445.1374,2988.0
2021-11-01 10:35:00,463.6,463.6,462.98,462.99,300.0,446.0033,446.0033,445.4068,445.4164,300.0
2021-11-01 10:40:00,463.34,463.34,463.13,463.13,200.0,445.7532,445.7532,445.5511,445.5511,200.0
2021-11-01 10:45:00,463.22,464.58,463.09,464.58,3062.0,445.6377,446.9461,445.5126,446.9461,3062.0
2021-11-01 10:50:00,464.07,465.16,464.07,464.46,2060.0,446.4554,447.5041,446.4554,446.8306,2060.0
2021-11-01 10:55:00,463.8,464.18,463.1,463.51,1409.0,446.1957,446.5613,445.5223,445.9167,1409.0
2021-11-01 11:00:00,463.38,463.38,463.38,463.38,100.0,445.7916,445.7916,445.7916,445.7916,100.0
2021-11-01 11:05:00,463.69,463.69,461.4,461.4,1620.0,446.0899,446.0899,443.8868,443.8868,1620.0
2021-11-01 11:10:00,461.39,461.39,461.02,461.17,740.0,443.8772,443.8772,443.5212,443.6655,740.0
2021-11-01 11:15:00,461.25,462.37,461.25,462.17,2579.0,443.7425,444.82,443.7425,444.6276,2579.0
2021-11-01 11:20:00,462.14,462.14,461.87,461.87,400.0,444.5987,444.5987,444.339,444.339,400.0
2021-11-01 11:25:00,461.41,461.48,461.4,461.48,719.0,443.8964,443.9638,443.8868,443.9638,719.0
2021-11-01 11:30:00,461.75,462.94,461.75,462.94,2293.0,444.2235,445.3683,444.2235,445.3683,2293.0
2021-11-01 11:35:00,463.05,463.29,462.69,462.69,405.0,445.4742,445.7051,445.1278,445.1278,405.0
2021-11-01 11:40:00,463.37,463.53,463.36,463.4,1305.0,445.782,445.9359,445.7724,445.8109,1305.0
2021-11-01 11:45:00,463.79,464.4,463.79,464.29,759.0,446.1861,446.7729,446.1861,446.6671,759.0
2021-11-01 11:50:00,464.56,464.93,464.43,464.43,991.0,446.9268,447.2828,446.8018,446.8018,991.0
2021-11-01 11:55:00,466.12,466.88,466.08,466.88,911.0,448.4276,449.1588,448.3892,449.1588,911.0
2021-11-01 12:00:00,466.86,466.86,466.84,466.85,200.0,449.1395,449.1395,449.1203,449.1299,200.0
2021-11-01 12:05:00,466.86,467.98,466.84,467.63,2225.0,449.1395,450.217,449.1203,449.8803,2225.0
2021-11-01 12:10:00,467.69,468.23,467.65,467.81,1829.0,449.938,450.4575,449.8996,450.0535,1829.0
2021-11-01 12:15:00,468.19,468.47,468.07,468.25,707.0,450.4191,450.6884,450.3036,450.4768,707.0
2021-11-01 12:20:00,468.61,468.96,468.61,468.77,600.0,450.8231,451.1598,450.8231,450.977,600.0
2021-11-01 12:25:00,468.7,468.7,468.1,468.1,1110.0,450.9097,450.9097,450.3325,450.3325,1110.0
2021-11-01 12:30:00,468.07,468.19,467.79,468.18,900.0,450.3036,450.4191,450.0342,450.4094,900.0
2021-11-01 12:35:00,467.96,468.0,467.76,468.0,1355.0,450.1978,450.2363,450.0054,450.2363,1355.0
2021-11-01 12:40:00,467.99,467.99,467.74,467.74,400.0,450.2267,450.2267,449.9861,449.9861,400.0
2021-11-01 12:45:00,467.83,467.83,467.07,467.37,1000.0,450.0727,450.0727,449.3416,449.6302,1000.0
2021-11-01 12:50:00,467.44,468.21,467.44,468.21,1685.0,449.6975,450.4383,449.6975,450.4383,1685.0
2021-11-01 12:55:00,468.37,468.7,468.37,468.7,3153.0,450.5922,450.9097,450.5922,450.9097,3153.0
2021-11-01 13:00:00,468.65,468.65,467.9,467.91,1688.0,450.8616,450.8616,450.1401,450.1497,1688.0
2021-11-01 13:05:00,467.98,467.98,467.38,467.83,400.0,450.217,450.217,449.6398,450.0727,400.0
2021-11-01 13:10:00,468.12,468.36,468.0,468.0,1300.0,450.3517,450.5826,450.2363,450.2363,1300.0
2021-11-01 13:15:00,467.98,467.98,467.37,467.37,500.0,450.217,450.217,449.6302,449.6302,500.0
2021-11-01 13:20:00,467.24,467.24,466.72,466.86,959.0,449.5051,449.5051,449.0049,449.1395,959.0
2021-11-01 13:25:00,466.2,467.11,466.2,467.05,1185.0,448.5046,449.3801,448.5046,449.3223,1185.0
2021-11-01 13:30:00,466.89,466.89,465.59,465.59,505.0,449.1684,449.1684,447.9178,447.9178,505.0
2021-11-01 13:35:00,465.58,466.08,465.54,466.08,1191.0,447.9081,448.3892,447.8696,448.3892,1191.0
2021-11-01 13:40:00,466.23,466.4,465.93,466.4,1000.0,448.5335,448.697,448.2448,448.697,1000.0
2021-11-01 13:45:00,466.4,466.4,466.4,466.4,0.0,448.697,448.697,448.697,448.697,0.0
2021-11-01 13:50:00,466.19,466.19,466.09,466.09,200.0,448.495,448.495,448.3988,448.3988,200.0
2021-11-01 13:55:00,465.43,465.56,465.24,465.24,720.0,447.7638,447.8889,447.581,447.581,720.0
2021-11-01 14:00:00,465.28,465.3,464.97,465.1,500.0,447.6195,447.6388,447.3213,447.4464,500.0
2021-11-01 14:05:00,464.82,464.82,464.82,464.82,100.0,447.177,447.177,447.177,447.177,100.0
2021-11-01 14:10:00,464.41,464.41,464.12,464.37,701.0,446.7825,446.7825,446.5035,446.7441,701.0
2021-11-01 14:15:00,464.46,464.91,464.46,464.91,620.0,446.8306,447.2636,446.8306,447.2636,620.0
2021-11-01 14:20:00,465.29,465.29,465.04,465.05,500.0,447.6291,447.6291,447.3886,447.3982,500.0
2021-11-01 14:25:00,464.66,464.66,464.44,464.44,300.0,447.0231,447.0231,446.8114,446.8114,300.0
2021-11-01 14:30:00,464.39,464.57,464.37,464.57,307.0,446.7633,446.9365,446.7441,446.9365,307.0
2021-11-01 14:35:00,465.13,465.13,464.93,465.1,425.0,447.4752,447.4752,447.2828,447.4464,425.0
2021-11-01 14:40:00,465.18,465.19,464.89,464.89,601.0,447.5233,447.5329,447.2443,447.2443,601.0
2021-11-01 14:45:00,465.26,465.26,465.13,465.14,400.0,447.6003,447.6003,447.4752,447.4848,400.0
2021-11-01 14:50:00,465.04,465.04,465.01,465.01,500.0,447.3886,447.3886,447.3598,447.3598,500.0
2021-11-01 14:55:00,464.91,465.01,464.58,464.58,600.0,447.2636,447.3598,446.9461,446.9461,600.0
2021-11-01 15:00:00,464.4,464.75,464.4,464.75,400.0,446.7729,447.1096,446.7729,447.1096,400.0
2021-11-01 15:05:00,464.77,464.9,464.62,464.76,1000.0,447.1289,447.2539,446.9846,447.1193,1000.0
2021-11-01 15:10:00,465.0,465.0,465.0,465.0,200.0,447.3501,447.3501,447.3501,447.3501,200.0
2021-11-01 15:15:00,465.19,465.86,465.19,465.75,1402.0,447.5329,448.1775,447.5329,448.0717,1402.0
2021-11-01 15:20:00,465.61,465.61,464.44,465.25,1589.0,447.937,447.937,446.8114,447.5907,1589.0
2021-11-01 15:25:00,465.19,465.5,464.92,464.95,1744.0,447.5329,447.8312,447.2732,447.302,1744.0
2021-11-01 15:30:00,464.93,465.49,464.92,465.49,1400.0,447.2828,447.8215,447.2732,447.8215,1400.0
2021-11-01 15:35:00,465.5,466.32,465.49,466.3,2987.0,447.8312,448.62,447.8215,448.6008,2987.0
2021-11-01 15:40:00,466.76,466.98,466.65,466.81,1112.0,449.0433,449.255,448.9375,449.0914,1112.0
2021-11-01 15:45:00,467.01,467.55,467.01,467.44,1306.0,449.2839,449.8034,449.2839,449.6975,1306.0
2021-11-01 15:50:00,467.7,468.1,467.53,467.63,4541.0,449.9477,450.3325,449.7841,449.8803,4541.0
2021-11-01 15:55:00,467.55,468.34,467.38,468.17,13326.0,449.8034,450.5634,449.6398,450.3998,13326.0
2021-11-02 09:30:00,470.4,470.4,468.94,468.96,3828.0,452.5452,452.5452,451.1406,451.1598,3828.0
2021-11-02 09:35:00,468.67,469.66,468.66,469.39,800.0,450.8808,451.8333,450.8712,451.5735,800.0
2021-11-02 09:40:00,468.08,470.87,468.08,470.74,3510.0,450.3132,452.9973,450.3132,452.8723,3510.0
2021-11-02 09:45:00,471.01,473.35,470.62,472.93,1306.0,453.132,455.3832,452.7568,454.9791,1306.0
2021-11-02 09:50:00,473.44,473.48,472.0,472.58,2601.0,455.4698,455.5083,454.0844,454.6424,2601.0
2021-11-02 09:55:00,471.21,473.53,471.21,473.53,1050.0,453.3244,455.5564,453.3244,455.5564,1050.0
2021-11-02 10:00:00,473.71,474.75,473.71,474.37,2300.0,455.7295,456.7301,455.7295,456.3645,2300.0
2021-11-02 10:05:00,474.35,474.35,473.28,473.45,851.0,456.3453,456.3453,455.3159,455.4794,851.0
2021-11-02 10:10:00,473.45,473.45,473.45,473.45,0.0,455.4794,455.4794,455.4794,455.4794,0.0
2021-11-02 10:15:00,473.45,474.45,473.2,473.9,2138.0,455.4794,456.4415,455.2389,455.9123,2138.0
2021-11-02 10:20:00,474.23,474.24,472.41,472.41,724.0,456.2298,456.2394,454.4789,454.4789,724.0
2021-11-02 10:25:00,471.56,471.93,469.61,469.83,1343.0,453.6612,454.0171,451.7852,451.9968,1343.0
2021-11-02 10:30:00,468.99,471.43,468.99,470.03,1800.0,451.1887,453.5361,451.1887,452.1892,1800.0
2021-11-02 10:35:00,470.21,470.37,470.21,470.37,300.0,452.3624,452.5163,452.3624,452.5163,300.0
2021-11-02 10:40:00,470.3,471.15,470.14,470.68,1400.0,452.449,453.2667,452.295,452.8146,1400.0
2021-11-02 10:45:00,471.77,471.87,471.77,471.87,300.0,453.8632,453.9594,453.8632,453.9594,300.0
2021-11-02 10:50:00,471.13,471.14,470.76,471.04,700.0,453.2475,453.2571,452.8915,453.1609,700.0
2021-11-02 10:55:00,471.0,472.33,470.99,472.33,932.0,453.1224,454.4019,453.1128,454.4019,932.0
2021-11-02 11:00:00,472.73,472.76,471.44,471.44,1800.0,454.7867,454.8156,453.5457,453.5457,1800.0
2021-11-02 11:05:00,471.39,471.39,471.29,471.3,700.0,453.4976,453.4976,453.4014,453.411,700.0
2021-11-02 11:10:00,471.57,472.69,471.28,472.03,4885.0,453.6708,454.7483,453.3918,454.1133,4885.0
2021-11-02 11:15:00,472.03,472.03,472.03,472.03,0.0,454.1133,454.1133,454.1133,454.1133,0.0
2021-11-02 11:20:00,472.49,472.65,472.07,472.28,1256.0,454.5559,454.7098,454.1518,454.3538,1256.0
2021-11-02 11:25:00,472.05,472.05,472.04,472.04,244.0,454.1326,454.1326,454.1229,454.1229,244.0
2021-11-02 11:30:00,472.77,473.05,472.77,473.05,300.0,454.8252,455.0946,454.8252,455.0946,300.0
2021-11-02 11:35:00,473.23,473.47,472.96,473.21,1405.0,455.2678,455.4987,455.008,455.2485,1405.0
2021-11-02 11:40:00,473.04,473.27,473.02,473.24,2100.0,455.085,455.3062,455.0657,455.2774,2100.0
2021-11-02 11:45:00,473.02,473.86,472.89,473.81,1784.0,455.0657,455.8739,454.9407,455.8257,1784.0
2021-11-02 11:50:00,473.82,473.83,473.28,473.64,1000.0,455.8354,455.845,455.3159,455.6622,1000.0
2021-11-02 11:55:00,474.05,474.05,473.97,473.97,200.0,456.0566,456.0566,455.9797,455.9797,200.0
2021-11-02 12:00:00,473.85,474.19,473.66,474.19,1269.0,455.8642,456.1913,455.6814,456.1913,1269.0
2021-11-02 12:05:00,473.68,473.68,473.48,473.5,900.0,455.7007,455.7007,455.5083,455.5275,900.0
2021-11-02 12:10:00,473.65,473.84,473.65,473.82,804.0,455.6718,455.8546,455.6718,455.8354,804.0
2021-11-02 12:15:00,473.87,473.9,473.86,473.9,300.0,455.8835,455.9123,455.8739,455.9123,300.0
2021-11-02 12:20:00,474.12,474.23,473.95,474.12,1493.0,456.124,456.2298,455.9604,456.124,1493.0
2021-11-02 12:25:00,474.08,474.5,474.08,474.5,559.0,456.0855,456.4896,456.0855,456.4896,559.0
2021-11-02 12:30:00,474.07,474.32,474.07,474.32,492.0,456.0759,456.3164,456.0759,456.3164,492.0
2021-11-02 12:35:00,473.74,473.93,473.52,473.52,400.0,455.7584,455.9412,455.5468,455.5468,400.0
2021-11-02 12:40:00,473.35,473.89,473.35,473.38,600.0,455.3832,455.9027,455.3832,455.4121,600.0
2021-11-02 12:45:00,473.34,473.34,473.31,473.31,400.0,455.3736,455.3736,455.3447,455.3447,400.0
2021-11-02 12:50:00,473.28,473.28,473.27,473.28,100.0,455.3159,455.3159,455.3062,455.3159,100.0
2021-11-02 12:55:00,472.83,472.85,472.76,472.76,600.0,454.8829,454.9022,454.8156,454.8156,600.0
2021-11-02 13:00:00,472.65,472.85,472.56,472.69,1500.0,454.7098,454.9022,454.6232,454.7483,1500.0
2021-11-02 13:05:00,472.79,472.79,472.64,472.77,700.0,454.8445,454.8445,454.7002,454.8252,700.0
2021-11-02 13:10:00,472.58,473.05,472.17,472.37,2400.0,454.6424,455.0946,454.248,454.4404,2400.0
2021-11-02 13:15:00,472.36,472.36,471.64,471.66,11700.0,454.4308,454.4308,453.7381,453.7574,11700.0
2021-11-02 13:20:00,471.85,471.85,471.64,471.71,6100.0,453.9401,453.9401,453.7381,453.8055,6100.0
2021-11-02 13:25:00,471.59,471.68,471.24,471.24,4200.0,453.69,453.7766,453.3533,453.3533,4200.0
2021-11-02 13:30:00,471.41,471.41,470.86,470.87,2652.0,453.5168,453.5168,452.9877,452.9973,2652.0
2021-11-02 13:35:00,470.88,471.46,470.87,471.32,1399.0,453.007,453.5649,452.9973,453.4303,1399.0
2021-11-02 13:40:00,471.31,471.69,471.31,471.69,621.0,453.4206,453.7862,453.4206,453.7862,621.0
2021-11-02 13:45:00,471.69,471.8,471.53,471.53,500.0,453.7862,453.892,453.6323,453.6323,500.0
2021-11-02 13:50:00,471.83,471.93,471.75,471.82,500.0,453.9209,454.0171,453.8439,453.9113,500.0
2021-11-02 13:55:00,472.1,472.1,472.1,472.1,100.0,454.1807,454.1807,454.1807,454.1807,100.0
2021-11-02 14:00:00,471.84,471.98,471.71,471.96,1090.0,453.9305,454.0652,453.8055,454.046,1090.0
2021-11-02 14:05:00,472.15,472.15,471.83,471.92,300.0,454.2288,454.2288,453.9209,454.0075,300.0
2021-11-02 14:10:00,472.12,472.35,472.07,472.08,1405.0,454.1999,454.4212,454.1518,454.1614,1405.0
2021-11-02 14:15:00,472.1,472.63,472.1,472.63,710.0,454.1807,454.6905,454.1807,454.6905,710.0
2021-11-02 14:20:00,472.99,473.41,472.99,473.41,710.0,455.0369,455.4409,455.0369,455.4409,710.0
2021-11-02 14:25:00,473.32,473.61,473.32,473.61,700.0,455.3543,455.6333,455.3543,455.6333,700.0
2021-11-02 14:30:00,473.72,473.79,473.72,473.79,202.0,455.7392,455.8065,455.7392,455.8065,202.0
2021-11-02 14:35:00,473.73,474.32,473.66,474.32,1100.0,455.7488,456.3164,455.6814,456.3164,1100.0
2021-11-02 14:40:00,474.31,474.39,474.27,474.31,501.0,456.3068,456.3837,456.2683,456.3068,501.0
2021-11-02 14:45:00,474.67,474.67,473.78,473.79,2400.0,456.6531,456.6531,455.7969,455.8065,2400.0
2021-11-02 14:50:00,473.93,474.32,473.81,474.11,1696.0,455.9412,456.3164,455.8257,456.1144,1696.0
2021-11-02 14:55:00,474.4,474.47,474.02,474.02,800.0,456.3934,456.4607,456.0278,456.0278,800.0
2021-11-02 15:00:00,474.22,474.22,473.89,473.89,911.0,456.2202,456.2202,455.9027,455.9027,911.0
2021-11-02 15:05:00,473.94,474.28,473.75,474.21,900.0,455.9508,456.2779,455.768,456.2106,900.0
2021-11-02 15:10:00,474.22,474.27,474.22,474.27,300.0,456.2202,456.2683,456.2202,456.2683,300.0
2021-11-02 15:15:00,474.05,474.05,472.77,472.77,3230.0,456.0566,456.0566,454.8252,454.8252,3230.0
2021-11-02 15:20:00,472.27,472.42,472.16,472.42,1035.0,454.3442,454.4885,454.2384,454.4885,1035.0
2021-11-02 15:25:00,472.27,472.92,472.17,472.92,1218.0,454.3442,454.9695,454.248,454.9695,1218.0
2021-11-02 15:30:00,473.05,473.05,472.06,472.42,1700.0,455.0946,455.0946,454.1422,454.4885,1700.0
2021-11-02 15:35:00,472.43,472.43,471.73,471.73,923.0,454.4981,454.4981,453.8247,453.8247,923.0
2021-11-02 15:40:00,472.04,472.24,472.02,472.02,923.0,454.1229,454.3153,454.1037,454.1037,923.0
2021-11-02 15:45:00,471.91,472.23,471.91,472.1,2476.0,453.9979,454.3057,453.9979,454.1807,2476.0
2021-11-02 15:50:00,471.95,471.95,471.03,471.5,3299.0,454.0363,454.0363,453.1513,453.6034,3299.0
2021-11-02 15:55:00,471.67,471.67,470.83,470.94,6545.0,453.767,453.767,452.9589,453.0647,6545.0
2021-11-03 09:30:00,470.38,472.61,470.38,472.61,1885.0,452.5259,454.6713,452.5259,454.6713,1885.0
2021-11-03 09:35:00,472.03,472.03,470.29,470.29,560.0,454.1133,454.1133,452.4394,452.4394,560.0
2021-11-03 09:40:00,471.29,471.29,470.47,471.11,935.0,453.4014,453.4014,452.6125,453.2282,935.0
2021-11-03 09:45:00,471.64,471.98,471.63,471.98,200.0,453.7381,454.0652,453.7285,454.0652,200.0
2021-11-03 09:50:00,471.65,471.65,470.97,471.1,450.0,453.7477,453.7477,453.0935,453.2186,450.0
2021-11-03 09:55:00,470.5,471.02,470.5,471.02,500.0,452.6414,453.1416,452.6414,453.1416,500.0
2021-11-03 10:00:00,471.24,471.25,470.39,470.4,606.0,453.3533,453.3629,452.5356,452.5452,606.0
2021-11-03 10:05:00,470.04,470.11,468.98,469.68,1132.0,452.1988,452.2662,451.1791,451.8525,1132.0
2021-11-03 10:10:00,468.69,469.8,468.69,469.8,2855.0,450.9001,451.968,450.9001,451.968,2855.0
2021-11-03 10:15:00,469.86,470.31,469.69,470.31,965.0,452.0257,452.4586,451.8621,452.4586,965.0
2021-11-03 10:20:00,470.5,471.5,470.45,471.5,1165.0,452.6414,453.6034,452.5933,453.6034,1165.0
2021-11-03 10:25:00,471.88,472.92,471.88,472.79,2750.0,453.969,454.9695,453.969,454.8445,2750.0
2021-11-03 10:30:00,472.79,473.43,472.79,473.34,3403.0,454.8445,455.4602,454.8445,455.3736,3403.0
2021-11-03 10:35:00,473.52,474.1,473.52,473.93,1900.0,455.5468,456.1047,455.5468,455.9412,1900.0
2021-11-03 10:40:00,474.49,474.76,473.98,473.99,1200.0,456.4799,456.7397,455.9893,455.9989,1200.0
2021-11-03 10:45:00,474.34,475.58,473.89,475.1,5417.0,456.3356,457.5286,455.9027,457.0668,5417.0
2021-11-03 10:50:00,475.42,476.23,475.42,476.23,580.0,457.3746,458.1539,457.3746,458.1539,580.0
2021-11-03 10:55:00,475.84,476.27,475.69,476.27,698.0,457.7787,458.1924,457.6344,458.1924,698.0
2021-11-03 11:00:00,475.84,476.17,475.05,475.27,800.0,457.7787,458.0962,457.0187,457.2303,800.0
2021-11-03 11:05:00,474.98,474.98,474.88,474.89,300.0,456.9513,456.9513,456.8551,456.8648,300.0
2021-11-03 11:10:00,475.11,475.61,475.11,475.61,600.0,457.0764,457.5574,457.0764,457.5574,600.0
2021-11-03 11:15:00,475.81,475.9,475.36,475.37,900.0,457.7498,457.8364,457.3169,457.3265,900.0
2021-11-03 11:20:00,475.24,475.24,475.13,475.13,299.0,457.2015,457.2015,457.0956,457.0956,299.0
2021-11-03 11:25:00,474.67,475.25,474.67,475.25,706.0,456.6531,457.2111,456.6531,457.2111,706.0
2021-11-03 11:30:00,475.39,475.4,475.31,475.4,300.0,457.3458,457.3554,457.2688,457.3554,300.0
2021-11-03 11:35:00,475.22,475.63,475.04,475.05,1995.0,457.1822,457.5767,457.0091,457.0187,1995.0
2021-11-03 11:40:00,475.24,475.6,475.0,475.39,2038.0,457.2015,457.5478,456.9706,457.3458,2038.0
2021-11-03 11:45:00,475.53,476.0,475.52,476.0,582.0,457.4805,457.9326,457.4708,457.9326,582.0
2021-11-03 11:50:00,476.13,476.41,476.13,476.38,600.0,458.0577,458.3271,458.0577,458.2982,600.0
2021-11-03 11:55:00,476.51,476.64,476.51,476.64,1034.0,458.4233,458.5483,458.4233,458.5483,1034.0
2021-11-03 12:00:00,476.56,476.56,476.01,476.01,827.0,458.4714,458.4714,457.9422,457.9422,827.0
2021-11-03 12:05:00,476.03,476.42,476.01,476.42,900.0,457.9615,458.3367,457.9422,458.3367,900.0
2021-11-03 12:10:00,476.3,476.58,476.03,476.58,622.0,458.2212,458.4906,457.9615,458.4906,622.0
2021-11-03 12:15:00,476.58,476.58,476.58,476.58,0.0,458.4906,458.4906,458.4906,458.4906,0.0
2021-11-03 12:20:00,476.58,476.58,476.58,476.58,0.0,458.4906,458.4906,458.4906,458.4906,0.0
2021-11-03 12:25:00,475.43,475.43,475.23,475.24,600.0,457.3843,457.3843,457.1918,457.2015,600.0
2021-11-03 12:30:00,475.13,475.13,473.91,473.91,1000.0,457.0956,457.0956,455.922,455.922,1000.0
2021-11-03 12:35:00,474.48,474.48,473.67,473.94,916.0,456.4703,456.4703,455.6911,455.9508,916.0
2021-11-03 12:40:00,473.93,474.18,473.93,474.04,1140.0,455.9412,456.1817,455.9412,456.047,1140.0
2021-11-03 12:45:00,474.09,474.42,473.79,473.91,2859.0,456.0951,456.4126,455.8065,455.922,2859.0
2021-11-03 12:50:00,473.77,473.77,473.01,473.54,3949.0,455.7873,455.7873,455.0561,455.566,3949.0
2021-11-03 12:55:00,473.54,473.87,473.26,473.78,4843.0,455.566,455.8835,455.2966,455.7969,4843.0
2021-11-03 13:00:00,473.18,473.74,473.17,473.74,200.0,455.2197,455.7584,455.21,455.7584,200.0
2021-11-03 13:05:00,473.46,474.05,473.46,473.9,600.0,455.489,456.0566,455.489,455.9123,600.0
2021-11-03 13:10:00,474.12,474.16,474.12,474.16,689.0,456.124,456.1625,456.124,456.1625,689.0
2021-11-03 13:15:00,474.09,474.69,473.89,474.69,2145.0,456.0951,456.6723,455.9027,456.6723,2145.0
2021-11-03 13:20:00,474.88,475.35,474.79,474.81,1000.0,456.8551,457.3073,456.7686,456.7878,1000.0
2021-11-03 13:25:00,474.53,474.53,474.11,474.12,300.0,456.5184,456.5184,456.1144,456.124,300.0
2021-11-03 13:30:00,474.25,474.28,474.12,474.12,600.0,456.249,456.2779,456.124,456.124,600.0
2021-11-03 13:35:00,474.27,474.27,473.93,473.93,300.0,456.2683,456.2683,455.9412,455.9412,300.0
2021-11-03 13:40:00,474.39,474.48,474.39,474.48,200.0,456.3837,456.4703,456.3837,456.4703,200.0
2021-11-03 13:45:00,473.93,474.58,473.93,474.4,5714.0,455.9412,456.5665,455.9412,456.3934,5714.0
2021-11-03 13:50:00,474.28,475.0,473.91,474.16,12070.0,456.2779,456.9706,455.922,456.1625,12070.0
2021-11-03 13:55:00,473.8,474.8,473.31,474.8,2318.0,455.8161,456.7782,455.3447,456.7782,2318.0
2021-11-03 14:00:00,474.01,474.33,473.75,474.05,600.0,456.0182,456.326,455.768,456.0566,600.0
2021-11-03 14:05:00,474.48,474.48,474.48,474.48,160.0,456.4703,456.4703,456.4703,456.4703,160.0
2021-11-03 14:10:00,473.96,473.97,473.79,473.92,500.0,455.9701,455.9797,455.8065,455.9316,500.0
2021-11-03 14:15:00,473.94,473.94,473.37,473.37,670.0,455.9508,455.9508,455.4024,455.4024,670.0
2021-11-03 14:20:00,473.68,473.92,473.68,473.92,500.0,455.7007,455.9316,455.7007,455.9316,500.0
2021-11-03 14:25:00,474.01,474.04,473.76,473.82,500.0,456.0182,456.047,455.7776,455.8354,500.0
2021-11-03 14:30:00,474.09,474.39,473.93,474.39,1314.0,456.0951,456.3837,455.9412,456.3837,1314.0
2021-11-03 14:35:00,474.65,474.65,474.23,474.41,604.0,456.6339,456.6339,456.2298,456.403,604.0
2021-11-03 14:40:00,474.6,474.9,474.6,474.9,700.0,456.5858,456.8744,456.5858,456.8744,700.0
2021-11-03 14:45:00,475.0,475.5,474.94,475.5,1400.0,456.9706,457.4516,456.9129,457.4516,1400.0
2021-11-03 14:50:00,475.74,475.74,475.63,475.63,320.0,457.6825,457.6825,457.5767,457.5767,320.0
2021-11-03 14:55:00,475.79,475.79,475.38,475.38,1126.0,457.7306,457.7306,457.3362,457.3362,1126.0
2021-11-03 15:00:00,475.55,475.55,474.54,474.72,2018.0,457.4997,457.4997,456.528,456.7012,2018.0
2021-11-03 15:05:00,474.41,474.76,474.41,474.75,600.0,456.403,456.7397,456.403,456.7301,600.0
2021-11-03 15:10:00,474.74,474.74,474.64,474.64,200.0,456.7204,456.7204,456.6242,456.6242,200.0
2021-11-03 15:15:00,473.93,473.93,473.83,473.83,400.0,455.9412,455.9412,455.845,455.845,400.0
2021-11-03 15:20:00,473.08,473.08,472.92,473.05,800.0,455.1235,455.1235,454.9695,455.0946,800.0
2021-11-03 15:25:00,472.81,473.02,472.75,473.02,836.0,454.8637,455.0657,454.806,455.0657,836.0
2021-11-03 15:30:00,472.88,474.0,472.87,474.0,1600.0,454.931,456.0085,454.9214,456.0085,1600.0
2021-11-03 15:35:00,473.78,473.91,473.63,473.89,600.0,455.7969,455.922,455.6526,455.9027,600.0
2021-11-03 15:40:00,473.75,474.45,473.75,474.45,900.0,455.768,456.4415,455.768,456.4415,900.0
2021-11-03 15:45:00,474.73,475.06,474.4,474.67,2806.0,456.7108,457.0283,456.3934,456.6531,2806.0
2021-11-03 15:50:00,474.69,475.0,474.41,474.73,5680.0,456.6723,456.9706,456.403,456.7108,5680.0
2021-11-03 15:55:00,474.71,475.0,474.32,474.63,10700.0,456.6916,456.9706,456.3164,456.6146,10700.0
2021-11-04 09:30:00,475.49,476.64,474.01,474.01,4008.0,457.442,458.5483,456.0182,456.0182,4008.0
2021-11-04 09:35:00,474.01,474.01,474.01,474.01,0.0,456.0182,456.0182,456.0182,456.0182,0.0
2021-11-04 09:40:00,476.64,477.57,476.64,476.94,300.0,458.5483,459.443,458.5483,458.8369,300.0
2021-11-04 09:45:00,476.91,478.68,476.9,477.56,1908.0,458.8081,460.5109,458.7985,459.4334,1908.0
2021-11-04 09:50:00,477.55,479.5,477.54,479.5,1324.0,459.4238,461.2998,459.4142,461.2998,1324.0
2021-11-04 09:55:00,478.97,480.99,478.79,480.99,2521.0,460.7899,462.7332,460.6167,462.7332,2521.0
2021-11-04 10:00:00,480.99,481.8,479.96,480.21,4754.0,462.7332,463.5125,461.7423,461.9828,4754.0
2021-11-04 10:05:00,479.97,481.29,479.96,480.96,1326.0,461.7519,463.0218,461.7423,462.7044,1326.0
2021-11-04 10:10:00,481.39,482.68,481.39,482.68,600.0,463.118,464.3591,463.118,464.3591,600.0
2021-11-04 10:15:00,482.87,482.88,481.87,481.87,959.0,464.5419,464.5515,463.5798,463.5798,959.0
2021-11-04 10:20:00,482.06,482.06,481.79,481.79,200.0,463.7626,463.7626,463.5029,463.5029,200.0
2021-11-04 10:25:00,482.4,482.84,482.39,482.58,500.0,464.0897,464.513,464.0801,464.2629,500.0
2021-11-04 10:30:00,482.82,482.82,481.57,482.38,948.0,464.4938,464.4938,463.2912,464.0705,948.0
2021-11-04 10:35:00,482.91,483.18,482.91,483.18,400.0,464.5803,464.8401,464.5803,464.8401,400.0
2021-11-04 10:40:00,484.03,484.03,482.79,483.43,1400.0,465.6578,465.6578,464.4649,465.0806,1400.0
2021-11-04 10:45:00,483.16,483.16,482.39,482.84,600.0,464.8209,464.8209,464.0801,464.513,600.0
2021-11-04 10:50:00,482.84,483.17,482.84,483.17,300.0,464.513,464.8305,464.513,464.8305,300.0
2021-11-04 10:55:00,483.15,483.36,482.78,483.12,1219.0,464.8112,465.0133,464.4553,464.7824,1219.0
2021-11-04 11:00:00,483.19,483.2,482.99,482.99,232.0,464.8497,464.8593,464.6573,464.6573,232.0
2021-11-04 11:05:00,483.28,483.28,481.7,481.7,4300.0,464.9363,464.9363,463.4163,463.4163,4300.0
2021-11-04 11:10:00,481.6,481.6,480.89,481.03,400.0,463.3201,463.3201,462.637,462.7717,400.0
2021-11-04 11:15:00,480.98,480.98,480.18,480.18,400.0,462.7236,462.7236,461.954,461.954,400.0
2021-11-04 11:20:00,480.06,480.08,479.41,479.56,900.0,461.8385,461.8578,461.2132,461.3575,900.0
2021-11-04 11:25:00,479.44,479.93,479.43,479.66,644.0,461.2421,461.7135,461.2324,461.4537,644.0
2021-11-04 11:30:00,480.31,481.11,479.88,480.91,1199.0,462.079,462.8487,461.6654,462.6563,1199.0
2021-11-04 11:35:00,481.02,481.02,481.02,481.02,100.0,462.7621,462.7621,462.7621,462.7621,100.0
2021-11-04 11:40:00,480.8,481.59,480.68,481.31,1079.0,462.5504,463.3104,462.435,463.0411,1079.0
2021-11-04 11:45:00,481.58,481.63,481.27,481.63,400.0,463.3008,463.3489,463.0026,463.3489,400.0
2021-11-04 11:50:00,481.71,481.71,481.71,481.71,100.0,463.4259,463.4259,463.4259,463.4259,100.0
2021-11-04 11:55:00,482.02,482.47,482.02,482.17,425.0,463.7241,464.157,463.7241,463.8684,425.0
2021-11-04 12:00:00,481.83,482.17,481.45,481.46,1100.0,463.5413,463.8684,463.1758,463.1854,1100.0
2021-11-04 12:05:00,481.5,481.78,481.47,481.73,1185.0,463.2239,463.4932,463.195,463.4451,1185.0
2021-11-04 12:10:00,481.71,481.84,481.7,481.84,200.0,463.4259,463.551,463.4163,463.551,200.0
2021-11-04 12:15:00,481.26,481.26,481.26,481.26,100.0,462.993,462.993,462.993,462.993,100.0
2021-11-04 12:20:00,481.36,481.55,480.94,481.08,600.0,463.0892,463.272,462.6851,462.8198,600.0
2021-11-04 12:25:00,481.32,482.03,481.14,481.2,2447.0,463.0507,463.7337,462.8775,462.9352,2447.0
2021-11-04 12:30:00,481.22,481.73,480.93,480.98,1526.0,462.9545,463.4451,462.6755,462.7236,1526.0
2021-11-04 12:35:00,481.52,481.52,480.94,480.95,200.0,463.2431,463.2431,462.6851,462.6947,200.0
2021-11-04 12:40:00,481.75,482.52,481.75,482.52,600.0,463.4644,464.2051,463.4644,464.2051,600.0
2021-11-04 12:45:00,482.57,482.57,482.19,482.19,507.0,464.2532,464.2532,463.8877,463.8877,507.0
2021-11-04 12:50:00,482.37,482.76,482.29,482.76,800.0,464.0608,464.436,463.9839,464.436,800.0
2021-11-04 12:55:00,482.63,482.63,482.63,482.63,100.0,464.311,464.311,464.311,464.311,100.0
2021-11-04 13:00:00,482.51,482.51,482.13,482.32,801.0,464.1955,464.1955,463.8299,464.0127,801.0
2021-11-04 13:05:00,481.87,482.04,481.82,481.89,890.0,463.5798,463.7434,463.5317,463.5991,890.0
2021-11-04 13:10:00,481.77,482.25,481.76,482.01,1082.0,463.4836,463.9454,463.474,463.7145,1082.0
2021-11-04 13:15:00,482.01,482.55,481.78,482.55,1223.0,463.7145,464.234,463.4932,464.234,1223.0
2021-11-04 13:20:00,482.54,482.56,482.17,482.34,700.0,464.2244,464.2436,463.8684,464.032,700.0
2021-11-04 13:25:00,482.56,482.99,482.56,482.97,800.0,464.2436,464.6573,464.2436,464.6381,800.0
2021-11-04 13:30:00,482.8,482.91,481.78,481.78,2205.0,464.4745,464.5803,463.4932,463.4932,2205.0
2021-11-04 13:35:00,481.78,482.29,481.27,482.1,1446.0,463.4932,463.9839,463.0026,463.8011,1446.0
2021-11-04 13:40:00,482.39,482.64,482.14,482.54,1241.0,464.0801,464.3206,463.8396,464.2244,1241.0
2021-11-04 13:45:00,482.53,482.53,482.29,482.29,300.0,464.2148,464.2148,463.9839,463.9839,300.0
2021-11-04 13:50:00,482.0,482.0,481.51,481.52,400.0,463.7049,463.7049,463.2335,463.2431,400.0
2021-11-04 13:55:00,481.5,481.58,480.82,481.58,3400.0,463.2239,463.3008,462.5697,463.3008,3400.0
2021-11-04 14:00:00,481.27,481.27,480.85,480.85,500.0,463.0026,463.0026,462.5985,462.5985,500.0
2021-11-04 14:05:00,480.67,481.02,480.56,481.02,1400.0,462.4254,462.7621,462.3195,462.7621,1400.0
2021-11-04 14:10:00,480.64,481.36,480.53,481.36,400.0,462.3965,463.0892,462.2907,463.0892,400.0
2021-11-04 14:15:00,481.38,481.38,480.96,481.04,902.0,463.1084,463.1084,462.7044,462.7813,902.0
2021-11-04 14:20:00,480.87,480.89,480.86,480.89,300.0,462.6178,462.637,462.6082,462.637,300.0
2021-11-04 14:25:00,480.6,480.91,480.6,480.91,600.0,462.358,462.6563,462.358,462.6563,600.0
2021-11-04 14:30:00,480.64,480.92,480.53,480.6,400.0,462.3965,462.6659,462.2907,462.358,400.0
2021-11-04 14:35:00,480.54,480.67,480.32,480.32,1900.0,462.3003,462.4254,462.0887,462.0887,1900.0
2021-11-04 14:40:00,480.1,480.1,480.01,480.06,500.0,461.877,461.877,461.7904,461.8385,500.0
2021-11-04 14:45:00,480.11,480.11,480.05,480.06,200.0,461.8866,461.8866,461.8289,461.8385,200.0
2021-11-04 14:50:00,479.98,480.27,479.74,479.77,800.0,461.7616,462.0405,461.5307,461.5595,800.0
2021-11-04 14:55:00,479.22,479.81,479.22,479.81,600.0,461.0304,461.598,461.0304,461.598,600.0
2021-11-04 15:00:00,480.23,480.23,480.23,480.23,100.0,462.0021,462.0021,462.0021,462.0021,100.0
2021-11-04 15:05:00,479.91,479.91,479.73,479.74,500.0,461.6942,461.6942,461.521,461.5307,500.0
2021-11-04 15:10:00,479.63,480.0,479.56,479.76,2468.0,461.4248,461.7808,461.3575,461.5499,2468.0
2021-11-04 15:15:00,479.73,479.75,479.73,479.73,400.0,461.521,461.5403,461.521,461.521,400.0
2021-11-04 15:20:00,479.42,479.42,478.55,478.55,900.0,461.2228,461.2228,460.3858,460.3858,900.0
2021-11-04 15:25:00,478.63,478.77,478.63,478.77,300.0,460.4628,460.5975,460.4628,460.5975,300.0
2021-11-04 15:30:00,479.0,479.08,478.37,478.37,1922.0,460.8188,460.8957,460.2127,460.2127,1922.0
2021-11-04 15:35:00,478.37,478.4,478.25,478.32,1058.0,460.2127,460.2415,460.0972,460.1646,1058.0
2021-11-04 15:40:00,478.3,478.49,477.1,478.09,8840.0,460.1453,460.3281,458.9909,459.9433,8840.0
2021-11-04 15:45:00,478.1,478.85,477.88,478.52,2136.0,459.9529,460.6744,459.7413,460.357,2136.0
2021-11-04 15:50:00,478.27,479.2,478.27,479.2,2929.0,460.1165,461.0112,460.1165,461.0112,2929.0
2021-11-04 15:55:00,479.36,480.01,478.78,479.72,18229.0,461.1651,461.7904,460.6071,461.5114,18229.0
2021-11-05 09:30:00,479.29,480.0,479.29,480.0,2722.0,462.6772,463.3626,462.6772,463.3626,2722.0
2021-11-05 09:35:00,480.35,482.31,480.34,482.31,2364.0,463.7005,465.5925,463.6908,465.5925,2364.0
2021-11-05 09:40:00,480.53,482.62,480.53,482.16,565.0,463.8742,465.8918,463.8742,465.4477,565.0
2021-11-05 09:45:00,482.61,483.0,482.61,483.0,246.0,465.8821,466.2586,465.8821,466.2586,246.0
2021-11-05 09:50:00,483.0,483.51,483.0,483.51,500.0,466.2586,466.7509,466.2586,466.7509,500.0
2021-11-05 09:55:00,482.81,482.81,481.43,481.77,1223.0,466.0752,466.0752,464.743,465.0713,1223.0
2021-11-05 10:00:00,480.97,481.69,480.87,480.87,696.0,464.299,464.994,464.2024,464.2024,696.0
2021-11-05 10:05:00,480.74,481.07,480.56,480.63,1190.0,464.077,464.3955,463.9032,463.9708,1190.0
2021-11-05 10:10:00,480.81,480.81,480.6,480.6,422.0,464.1445,464.1445,463.9418,463.9418,422.0
2021-11-05 10:15:00,479.7,479.7,479.69,479.7,100.0,463.073,463.073,463.0634,463.073,100.0
2021-11-05 10:20:00,479.88,479.88,479.11,479.85,500.0,463.2468,463.2468,462.5035,463.2178,500.0
2021-11-05 10:25:00,477.88,478.3,477.88,478.02,3100.0,461.3161,461.7215,461.3161,461.4512,3100.0
2021-11-05 10:30:00,478.11,478.11,476.93,476.97,2626.0,461.5381,461.5381,460.399,460.4376,2626.0
2021-11-05 10:35:00,476.91,477.78,476.91,477.78,700.0,460.3797,461.2196,460.3797,461.2196,700.0
2021-11-05 10:40:00,477.82,477.82,477.28,477.36,1849.0,461.2582,461.2582,460.7369,460.8141,1849.0
2021-11-05 10:45:00,477.41,477.42,477.39,477.4,1514.0,460.8624,460.872,460.8431,460.8527,1514.0
2021-11-05 10:50:00,477.66,478.2,477.65,478.2,200.0,461.1037,461.625,461.0941,461.625,200.0
2021-11-05 10:55:00,478.06,478.84,477.62,478.26,1700.0,461.4898,462.2428,461.0651,461.6829,1700.0
2021-11-05 11:00:00,478.9,478.96,478.51,478.51,2000.0,462.3007,462.3587,461.9243,461.9243,2000.0
2021-11-05 11:05:00,477.98,477.98,477.59,477.59,700.0,461.4126,461.4126,461.0361,461.0361,700.0
2021-11-05 11:10:00,477.91,478.25,477.68,477.68,3200.0,461.345,461.6733,461.123,461.123,3200.0
2021-11-05 11:15:00,478.06,478.27,477.47,477.47,908.0,461.4898,461.6926,460.9203,460.9203,908.0
2021-11-05 11:20:00,477.47,477.47,477.47,477.47,0.0,460.9203,460.9203,460.9203,460.9203,0.0
2021-11-05 11:25:00,477.05,477.17,477.05,477.17,300.0,460.5149,460.6307,460.5149,460.6307,300.0
2021-11-05 11:30:00,476.39,476.81,476.39,476.73,300.0,459.8777,460.2832,459.8777,460.2059,300.0
2021-11-05 11:35:00,476.56,476.56,476.48,476.48,200.0,460.0418,460.0418,459.9646,459.9646,200.0
2021-11-05 11:40:00,476.53,476.53,476.53,476.53,100.0,460.0129,460.0129,460.0129,460.0129,100.0
2021-11-05 11:45:00,476.23,476.51,475.88,476.51,802.0,459.7233,459.9936,459.3854,459.9936,802.0
2021-11-05 11:50:00,476.68,476.68,476.67,476.68,100.0,460.1577,460.1577,460.148,460.1577,100.0
2021-11-05 11:55:00,476.35,476.35,476.15,476.16,600.0,459.8391,459.8391,459.6461,459.6557,600.0
2021-11-05 12:00:00,475.83,475.84,475.09,475.29,802.0,459.3371,459.3468,458.6228,458.8159,802.0
2021-11-05 12:05:00,475.29,475.29,475.29,475.29,0.0,458.8159,458.8159,458.8159,458.8159,0.0
2021-11-05 12:10:00,474.66,474.66,474.5,474.5,200.0,458.2077,458.2077,458.0532,458.0532,200.0
2021-11-05 12:15:00,474.58,475.13,474.47,475.13,600.0,458.1305,458.6614,458.0243,458.6614,600.0
2021-11-05 12:20:00,474.84,475.1,474.79,475.04,500.0,458.3815,458.6324,458.3332,458.5745,500.0
2021-11-05 12:25:00,474.58,474.58,474.38,474.39,508.0,458.1305,458.1305,457.9374,457.9471,508.0
2021-11-05 12:30:00,474.79,474.83,474.7,474.7,500.0,458.3332,458.3718,458.2463,458.2463,500.0
2021-11-05 12:35:00,474.98,475.22,474.97,475.22,825.0,458.5166,458.7483,458.507,458.7483,825.0
2021-11-05 12:40:00,474.74,474.92,474.74,474.92,302.0,458.2849,458.4587,458.2849,458.4587,302.0
2021-11-05 12:45:00,474.45,474.7,474.45,474.54,300.0,458.005,458.2463,458.005,458.0919,300.0
2021-11-05 12:50:00,474.4,474.4,474.4,474.4,100.0,457.9567,457.9567,457.9567,457.9567,100.0
2021-11-05 12:55:00,474.63,474.79,474.54,474.66,1100.0,458.1787,458.3332,458.0919,458.2077,1100.0
2021-11-05 13:00:00,474.48,474.48,474.47,474.48,100.0,458.0339,458.0339,458.0243,458.0339,100.0
2021-11-05 13:05:00,474.18,474.23,474.08,474.23,700.0,457.7443,457.7926,457.6478,457.7926,700.0
2021-11-05 13:10:00,474.29,474.29,474.29,474.29,300.0,457.8505,457.8505,457.8505,457.8505,300.0
2021-11-05 13:15:00,474.08,474.75,474.08,474.75,500.0,457.6478,458.2946,457.6478,458.2946,500.0
2021-11-05 13:20:00,473.97,474.08,473.93,473.93,400.0,457.5416,457.6478,457.503,457.503,400.0
2021-11-05 13:25:00,473.44,473.44,472.78,472.78,415.0,457.03,457.03,456.3929,456.3929,415.0
2021-11-05 13:30:00,472.75,473.03,472.75,473.03,300.0,456.3639,456.6342,456.3639,456.6342,300.0
2021-11-05 13:35:00,473.03,473.03,473.03,473.03,0.0,456.6342,456.6342,456.6342,456.6342,0.0
2021-11-05 13:40:00,472.74,473.03,472.72,473.03,300.0,456.3542,456.6342,456.3349,456.6342,300.0
2021-11-05 13:45:00,472.67,472.67,472.26,472.43,702.0,456.2867,456.2867,455.8909,456.055,702.0
2021-11-05 13:50:00,472.76,473.01,472.73,472.9,620.0,456.3736,456.6149,456.3446,456.5087,620.0
2021-11-05 13:55:00,472.9,472.9,472.89,472.9,400.0,456.5087,456.5087,456.499,456.5087,400.0
2021-11-05 14:00:00,472.71,472.92,472.71,472.87,331.0,456.3253,456.528,456.3253,456.4797,331.0
2021-11-05 14:05:00,473.11,473.11,472.99,473.0,306.0,456.7114,456.7114,456.5956,456.6052,306.0
2021-11-05 14:10:00,473.19,473.19,473.17,473.17,200.0,456.7886,456.7886,456.7693,456.7693,200.0
2021-11-05 14:15:00,473.17,473.17,473.17,473.17,0.0,456.7693,456.7693,456.7693,456.7693,0.0
2021-11-05 14:20:00,473.5,473.5,473.06,473.42,1300.0,457.0879,457.0879,456.6632,457.0107,1300.0
2021-11-05 14:25:00,473.37,473.97,473.37,473.97,700.0,456.9624,457.5416,456.9624,457.5416,700.0
2021-11-05 14:30:00,474.21,474.21,473.77,473.77,508.0,457.7733,457.7733,457.3485,457.3485,508.0
2021-11-05 14:35:00,473.77,473.77,473.77,473.77,0.0,457.3485,457.3485,457.3485,457.3485,0.0
2021-11-05 14:40:00,473.74,473.92,473.73,473.84,400.0,457.3196,457.4933,457.3099,457.4161,400.0
2021-11-05 14:45:00,473.79,473.79,473.65,473.68,400.0,457.3679,457.3679,457.2327,457.2617,400.0
2021-11-05 14:50:00,473.91,474.04,473.91,474.04,211.0,457.4837,457.6092,457.4837,457.6092,211.0
2021-11-05 14:55:00,473.9,473.9,473.36,473.61,3025.0,457.474,457.474,456.9528,457.1941,3025.0
2021-11-05 15:00:00,473.43,473.7,472.59,472.59,1515.0,457.0203,457.281,456.2094,456.2094,1515.0
2021-11-05 15:05:00,472.59,472.94,472.57,472.64,1196.0,456.2094,456.5473,456.1901,456.2577,1196.0
2021-11-05 15:10:00,472.6,473.24,472.6,473.01,1573.0,456.2191,456.8369,456.2191,456.6149,1573.0
2021-11-05 15:15:00,473.01,473.3,472.75,473.17,2227.0,456.6149,456.8948,456.3639,456.7693,2227.0
2021-11-05 15:20:00,472.71,472.95,472.54,472.88,2195.0,456.3253,456.557,456.1612,456.4894,2195.0
2021-11-05 15:25:00,472.91,473.04,472.62,472.71,700.0,456.5184,456.6438,456.2384,456.3253,700.0
2021-11-05 15:30:00,472.85,473.31,472.74,473.31,2300.0,456.4604,456.9045,456.3542,456.9045,2300.0
2021-11-05 15:35:00,473.59,474.32,473.19,473.43,4615.0,457.1748,457.8795,456.7886,457.0203,4615.0
2021-11-05 15:40:00,473.69,473.69,472.84,472.84,1007.0,457.2713,457.2713,456.4508,456.4508,1007.0
2021-11-05 15:45:00,473.18,473.21,472.35,472.38,1800.0,456.779,456.808,455.9778,456.0067,1800.0
2021-11-05 15:50:00,472.92,473.41,472.84,472.92,3095.0,456.528,457.001,456.4508,456.528,3095.0
2021-11-05 15:55:00,472.91,473.16,472.26,472.85,9770.0,456.5184,456.7597,455.8909,456.4604,9770.0
2021-11-08 09:30:00,475.48,475.48,473.08,475.09,4128.0,458.9993,458.9993,456.6825,458.6228,4128.0
2021-11-08 09:35:00,474.61,474.61,472.88,472.89,1165.0,458.1594,458.1594,456.4894,456.499,1165.0
2021-11-08 09:40:00,471.92,471.92,471.92,471.92,100.0,455.5627,455.5627,455.5627,455.5627,100.0
2021-11-08 09:45:00,472.19,472.38,471.93,472.38,716.0,455.8233,456.0067,455.5723,456.0067,716.0
2021-11-08 09:50:00,471.88,472.17,471.48,471.49,300.0,455.5241,455.804,455.1379,455.1476,300.0
2021-11-08 09:55:00,471.35,471.35,471.35,471.35,100.0,455.0124,455.0124,455.0124,455.0124,100.0
2021-11-08 10:00:00,470.44,470.44,468.46,469.58,4540.0,454.134,454.134,452.2226,453.3038,4540.0
2021-11-08 10:05:00,468.81,468.82,468.33,468.33,700.0,452.5605,452.5701,452.0971,452.0971,700.0
2021-11-08 10:10:00,469.39,470.46,469.39,470.46,601.0,453.1204,454.1533,453.1204,454.1533,601.0
2021-11-08 10:15:00,470.49,470.88,470.49,470.49,300.0,454.1822,454.5587,454.1822,454.1822,300.0
2021-11-08 10:20:00,471.25,471.9,471.25,471.9,1094.0,454.9159,455.5434,454.9159,455.5434,1094.0
2021-11-08 10:25:00,472.66,472.66,472.17,472.17,755.0,456.277,456.277,455.804,455.804,755.0
2021-11-08 10:30:00,472.02,472.58,471.89,472.58,400.0,455.6592,456.1998,455.5337,456.1998,400.0
2021-11-08 10:35:00,472.61,472.61,472.6,472.61,100.0,456.2288,456.2288,456.2191,456.2288,100.0
2021-11-08 10:40:00,472.69,472.95,472.68,472.95,600.0,456.306,456.557,456.2963,456.557,600.0
2021-11-08 10:45:00,473.06,473.06,473.06,473.06,100.0,456.6632,456.6632,456.6632,456.6632,100.0
2021-11-08 10:50:00,472.76,472.76,471.74,471.74,965.0,456.3736,456.3736,455.3889,455.3889,965.0
2021-11-08 10:55:00,472.02,472.65,472.0,472.65,1100.0,455.6592,456.2674,455.6399,456.2674,1100.0
2021-11-08 11:00:00,472.48,473.76,472.42,473.25,600.0,456.1033,457.3389,456.0453,456.8466,600.0
2021-11-08 11:05:00,473.2,473.2,473.13,473.16,300.0,456.7983,456.7983,456.7307,456.7597,300.0
2021-11-08 11:10:00,473.5,473.74,473.3,473.74,1100.0,457.0879,457.3196,456.8948,457.3196,1100.0
2021-11-08 11:15:00,473.93,474.18,473.92,474.01,1300.0,457.503,457.7443,457.4933,457.5802,1300.0
2021-11-08 11:20:00,474.0,474.0,473.34,473.34,600.0,457.5706,457.5706,456.9334,456.9334,600.0
2021-11-08 11:25:00,473.34,473.34,473.34,473.34,0.0,456.9334,456.9334,456.9334,456.9334,0.0
2021-11-08 11:30:00,473.09,473.09,473.06,473.06,200.0,456.6921,456.6921,456.6632,456.6632,200.0
2021-11-08 11:35:00,472.78,472.78,472.78,472.78,100.0,456.3929,456.3929,456.3929,456.3929,100.0
2021-11-08 11:40:00,472.79,472.79,472.79,472.79,100.0,456.4025,456.4025,456.4025,456.4025,100.0
2021-11-08 11:45:00,472.81,473.37,472.81,473.37,600.0,456.4218,456.9624,456.4218,456.9624,600.0
2021-11-08 11:50:00,473.84,474.0,473.72,473.97,600.0,457.4161,457.5706,457.3003,457.5416,600.0
2021-11-08 11:55:00,473.72,473.75,473.33,473.33,600.0,457.3003,457.3292,456.9238,456.9238,600.0
2021-11-08 12:00:00,473.47,473.47,473.14,473.14,610.0,457.0589,457.0589,456.7404,456.7404,610.0
2021-11-08 12:05:00,473.39,473.64,473.38,473.52,300.0,456.9817,457.2231,456.9721,457.1072,300.0
2021-11-08 12:10:00,473.67,473.67,473.67,473.67,100.0,457.252,457.252,457.252,457.252,100.0
2021-11-08 12:15:00,473.9,473.95,473.9,473.95,319.0,457.474,457.5223,457.474,457.5223,319.0
2021-11-08 12:20:00,473.96,473.99,473.82,473.99,300.0,457.532,457.5609,457.3968,457.5609,300.0
2021-11-08 12:25:00,473.67,473.67,473.37,473.37,545.0,457.252,457.252,456.9624,456.9624,545.0
2021-11-08 12:30:00,473.52,473.52,473.17,473.47,801.0,457.1072,457.1072,456.7693,457.0589,801.0
2021-11-08 12:35:00,473.74,473.76,473.49,473.56,501.0,457.3196,457.3389,457.0782,457.1458,501.0
2021-11-08 12:40:00,473.15,473.16,472.91,472.91,300.0,456.75,456.7597,456.5184,456.5184,300.0
2021-11-08 12:45:00,473.26,473.29,473.15,473.29,300.0,456.8562,456.8852,456.75,456.8852,300.0
2021-11-08 12:50:00,472.92,473.3,472.92,473.3,400.0,456.528,456.8948,456.528,456.8948,400.0
2021-11-08 12:55:00,473.43,473.43,473.2,473.2,200.0,457.0203,457.0203,456.7983,456.7983,200.0
2021-11-08 13:00:00,473.2,473.2,473.2,473.2,100.0,456.7983,456.7983,456.7983,456.7983,100.0
2021-11-08 13:05:00,473.14,473.17,472.99,472.99,306.0,456.7404,456.7693,456.5956,456.5956,306.0
2021-11-08 13:10:00,472.9,473.32,472.75,473.3,1000.0,456.5087,456.9141,456.3639,456.8948,1000.0
2021-11-08 13:15:00,473.26,473.42,473.26,473.26,700.0,456.8562,457.0107,456.8562,456.8562,700.0
2021-11-08 13:20:00,473.59,474.01,473.59,474.0,601.0,457.1748,457.5802,457.1748,457.5706,601.0
2021-11-08 13:25:00,474.17,474.18,473.8,473.9,993.0,457.7347,457.7443,457.3775,457.474,993.0
2021-11-08 13:30:00,474.04,474.04,473.67,473.67,200.0,457.6092,457.6092,457.252,457.252,200.0
2021-11-08 13:35:00,474.13,474.25,473.72,474.18,1959.0,457.6961,457.8119,457.3003,457.7443,1959.0
2021-11-08 13:40:00,473.96,474.0,473.78,473.78,1194.0,457.532,457.5706,457.3582,457.3582,1194.0
2021-11-08 13:45:00,473.75,473.78,473.63,473.78,519.0,457.3292,457.3582,457.2134,457.3582,519.0
2021-11-08 13:50:00,473.85,474.14,473.8,474.09,3106.0,457.4258,457.7057,457.3775,457.6575,3106.0
2021-11-08 13:55:00,474.0,474.01,474.0,474.0,823.0,457.5706,457.5802,457.5706,457.5706,823.0
2021-11-08 14:00:00,473.92,473.95,473.73,473.73,500.0,457.4933,457.5223,457.3099,457.3099,500.0
2021-11-08 14:05:00,473.73,473.73,473.73,473.73,110.0,457.3099,457.3099,457.3099,457.3099,110.0
2021-11-08 14:10:00,473.63,473.63,473.61,473.61,200.0,457.2134,457.2134,457.1941,457.1941,200.0
2021-11-08 14:15:00,473.51,473.59,473.45,473.45,800.0,457.0976,457.1748,457.0396,457.0396,800.0
2021-11-08 14:20:00,473.45,473.45,473.45,473.45,0.0,457.0396,457.0396,457.0396,457.0396,0.0
2021-11-08 14:25:00,473.32,473.32,473.32,473.32,100.0,456.9141,456.9141,456.9141,456.9141,100.0
2021-11-08 14:30:00,473.32,473.32,473.32,473.32,0.0,456.9141,456.9141,456.9141,456.9141,0.0
2021-11-08 14:35:00,473.08,473.08,473.08,473.08,100.0,456.6825,456.6825,456.6825,456.6825,100.0
2021-11-08 14:40:00,473.1,473.1,472.64,472.92,400.0,456.7018,456.7018,456.2577,456.528,400.0
2021-11-08 14:45:00,472.92,472.92,472.92,472.92,0.0,456.528,456.528,456.528,456.528,0.0
2021-11-08 14:50:00,472.55,472.9,472.54,472.9,1200.0,456.1708,456.5087,456.1612,456.5087,1200.0
2021-11-08 14:55:00,473.26,473.32,473.15,473.15,312.0,456.8562,456.9141,456.75,456.75,312.0
2021-11-08 15:00:00,472.95,472.95,472.95,472.95,100.0,456.557,456.557,456.557,456.557,100.0
2021-11-08 15:05:00,472.97,472.97,472.84,472.84,328.0,456.5763,456.5763,456.4508,456.4508,328.0
2021-11-08 15:10:00,473.02,473.02,473.02,473.02,100.0,456.6245,456.6245,456.6245,456.6245,100.0
2021-11-08 15:15:00,472.84,472.84,472.84,472.84,100.0,456.4508,456.4508,456.4508,456.4508,100.0
2021-11-08 15:20:00,472.93,472.93,472.74,472.9,1100.0,456.5377,456.5377,456.3542,456.5087,1100.0
2021-11-08 15:25:00,472.92,473.16,472.88,472.98,1065.0,456.528,456.7597,456.4894,456.5859,1065.0
2021-11-08 15:30:00,472.88,473.46,472.88,473.46,919.0,456.4894,457.0493,456.4894,457.0493,919.0
2021-11-08 15:35:00,473.94,474.07,473.93,474.07,400.0,457.5127,457.6381,457.503,457.6381,400.0
2021-11-08 15:40:00,474.26,474.26,473.91,473.91,1489.0,457.8216,457.8216,457.4837,457.4837,1489.0
2021-11-08 15:45:00,473.97,474.18,473.54,473.54,1600.0,457.5416,457.7443,457.1265,457.1265,1600.0
2021-11-08 15:50:00,473.72,474.65,473.71,474.64,3590.0,457.3003,458.198,457.2906,458.1884,3590.0
2021-11-08 15:55:00,474.67,475.15,474.4,475.05,13770.0,458.2173,458.6807,457.9567,458.5842,13770.0
2021-11-09 09:30:00,474.5,475.07,474.5,475.07,2496.0,458.0532,458.6035,458.0532,458.6035,2496.0
2021-11-09 09:35:00,475.31,475.32,475.31,475.31,100.0,458.8352,458.8448,458.8352,458.8352,100.0
2021-11-09 09:40:00,475.31,475.31,475.31,475.31,0.0,458.8352,458.8352,458.8352,458.8352,0.0
2021-11-09 09:45:00,475.09,475.09,475.09,475.09,100.0,458.6228,458.6228,458.6228,458.6228,100.0
2021-11-09 09:50:00,475.85,477.04,475.28,476.69,700.0,459.3564,460.5052,458.8062,460.1673,700.0
2021-11-09 09:55:00,476.92,477.28,476.61,477.28,701.0,460.3894,460.7369,460.0901,460.7369,701.0
2021-11-09 10:00:00,477.28,477.28,477.28,477.28,0.0,460.7369,460.7369,460.7369,460.7369,0.0
2021-11-09 10:05:00,475.96,476.55,475.96,476.55,202.0,459.4626,460.0322,459.4626,460.0322,202.0
2021-11-09 10:10:00,477.15,477.15,476.33,476.96,1852.0,460.6114,460.6114,459.8198,460.428,1852.0
2021-11-09 10:15:00,477.22,477.22,476.1,476.1,600.0,460.679,460.679,459.5978,459.5978,600.0
2021-11-09 10:20:00,476.1,476.1,476.1,476.1,0.0,459.5978,459.5978,459.5978,459.5978,0.0
2021-11-09 10:25:00,475.65,476.11,475.65,476.07,900.0,459.1634,459.6074,459.1634,459.5688,900.0
2021-11-09 10:30:00,476.97,477.46,476.97,477.46,400.0,460.4376,460.9106,460.4376,460.9106,400.0
2021-11-09 10:35:00,477.8,477.8,477.8,477.8,100.0,461.2389,461.2389,461.2389,461.2389,100.0
2021-11-09 10:40:00,477.07,477.16,476.76,477.16,700.0,460.5342,460.621,460.2349,460.621,700.0
2021-11-09 10:45:00,477.1,477.1,476.85,476.85,400.0,460.5631,460.5631,460.3218,460.3218,400.0
2021-11-09 10:50:00,476.26,476.92,476.26,476.92,301.0,459.7522,460.3894,459.7522,460.3894,301.0
2021-11-09 10:55:00,476.78,477.35,476.62,477.35,3135.0,460.2542,460.8045,460.0998,460.8045,3135.0
2021-11-09 11:00:00,477.77,479.43,477.73,479.43,5809.0,461.2099,462.8124,461.1713,462.8124,5809.0
2021-11-09 11:05:00,479.38,479.42,478.42,478.68,2923.0,462.7641,462.8027,461.8374,462.0884,2923.0
2021-11-09 11:10:00,478.01,478.08,477.38,477.87,400.0,461.4416,461.5092,460.8334,461.3064,400.0
2021-11-09 11:15:00,476.8,477.51,476.8,477.51,500.0,460.2735,460.9589,460.2735,460.9589,500.0
2021-11-09 11:20:00,477.56,478.11,477.11,477.39,500.0,461.0072,461.5381,460.5728,460.8431,500.0
2021-11-09 11:25:00,477.74,477.85,477.46,477.77,1005.0,461.1809,461.2871,460.9106,461.2099,1005.0
2021-11-09 11:30:00,477.68,478.2,477.68,478.2,300.0,461.123,461.625,461.123,461.625,300.0
2021-11-09 11:35:00,477.92,477.94,477.75,477.78,700.0,461.3547,461.374,461.1906,461.2196,700.0
2021-11-09 11:40:00,477.95,477.95,477.95,477.95,100.0,461.3837,461.3837,461.3837,461.3837,100.0
2021-11-09 11:45:00,478.42,478.42,478.42,478.42,100.0,461.8374,461.8374,461.8374,461.8374,100.0
2021-11-09 11:50:00,477.99,478.12,477.48,478.12,501.0,461.4223,461.5478,460.93,461.5478,501.0
2021-11-09 11:55:00,478.12,478.56,477.93,478.27,3016.0,461.5478,461.9725,461.3644,461.6926,3016.0
2021-11-09 12:00:00,478.29,479.21,478.29,479.18,501.0,461.7119,462.6,461.7119,462.571,501.0
2021-11-09 12:05:00,479.06,479.06,479.06,479.06,100.0,462.4552,462.4552,462.4552,462.4552,100.0
2021-11-09 12:10:00,479.16,479.86,479.13,479.66,764.0,462.5517,463.2275,462.5228,463.0344,764.0
2021-11-09 12:15:00,479.44,479.44,479.44,479.44,100.0,462.822,462.822,462.822,462.822,100.0
2021-11-09 12:20:00,479.44,479.6,479.34,479.34,815.0,462.822,462.9765,462.7255,462.7255,815.0
2021-11-09 12:25:00,479.34,479.77,479.3,479.54,1099.0,462.7255,463.1406,462.6869,462.9185,1099.0
2021-11-09 12:30:00,479.81,480.26,479.81,480.26,522.0,463.1792,463.6136,463.1792,463.6136,522.0
2021-11-09 12:35:00,480.16,480.16,479.77,479.77,799.0,463.5171,463.5171,463.1406,463.1406,799.0
2021-11-09 12:40:00,479.53,479.95,479.53,479.71,909.0,462.9089,463.3143,462.9089,463.0827,909.0
2021-11-09 12:45:00,479.45,479.45,479.31,479.44,500.0,462.8317,462.8317,462.6965,462.822,500.0
2021-11-09 12:50:00,479.44,479.44,479.44,479.44,0.0,462.822,462.822,462.822,462.822,0.0
2021-11-09 12:55:00,479.27,479.27,479.27,479.27,179.0,462.6579,462.6579,462.6579,462.6579,179.0
2021-11-09 13:00:00,479.27,479.27,479.27,479.27,0.0,462.6579,462.6579,462.6579,462.6579,0.0
2021-11-09 13:05:00,479.8,480.19,479.8,479.91,800.0,463.1695,463.546,463.1695,463.2757,800.0
2021-11-09 13:10:00,479.95,480.62,479.95,480.24,960.0,463.3143,463.9611,463.3143,463.5943,960.0
2021-11-09 13:15:00,480.24,480.24,480.24,480.24,0.0,463.5943,463.5943,463.5943,463.5943,0.0
2021-11-09 13:20:00,481.06,481.25,481.0,481.25,300.0,464.3859,464.5693,464.3279,464.5693,300.0
2021-11-09 13:25:00,481.01,481.01,480.74,480.94,500.0,464.3376,464.3376,464.077,464.27,500.0
2021-11-09 13:30:00,480.94,481.23,480.94,481.23,401.0,464.27,464.55,464.27,464.55,401.0
2021-11-09 13:35:00,481.25,481.25,480.87,480.95,990.0,464.5693,464.5693,464.2024,464.2797,990.0
2021-11-09 13:40:00,480.51,480.51,480.32,480.33,200.0,463.8549,463.8549,463.6715,463.6812,200.0
2021-11-09 13:45:00,480.52,480.75,480.36,480.36,868.0,463.8646,464.0866,463.7101,463.7101,868.0
2021-11-09 13:50:00,480.36,480.36,479.98,480.15,693.0,463.7101,463.7101,463.3433,463.5074,693.0
2021-11-09 13:55:00,479.82,480.37,479.8,480.37,504.0,463.1888,463.7198,463.1695,463.7198,504.0
2021-11-09 14:00:00,480.14,480.14,479.91,480.13,321.0,463.4978,463.4978,463.2757,463.4881,321.0
2021-11-09 14:05:00,480.17,480.17,479.96,480.17,500.0,463.5267,463.5267,463.324,463.5267,500.0
2021-11-09 14:10:00,480.39,480.49,480.39,480.49,217.0,463.7391,463.8356,463.7391,463.8356,217.0
2021-11-09 14:15:00,480.37,480.98,480.28,480.97,1105.0,463.7198,464.3086,463.6329,464.299,1105.0
2021-11-09 14:20:00,480.97,481.53,480.97,481.25,840.0,464.299,464.8396,464.299,464.5693,840.0
2021-11-09 14:25:00,480.9,481.07,480.85,480.96,400.0,464.2314,464.3955,464.1831,464.2893,400.0
2021-11-09 14:30:00,480.7,480.9,480.64,480.75,800.0,464.0383,464.2314,463.9804,464.0866,800.0
2021-11-09 14:35:00,480.49,480.84,480.49,480.84,700.0,463.8356,464.1735,463.8356,464.1735,700.0
2021-11-09 14:40:00,481.21,481.21,481.21,481.21,100.0,464.5307,464.5307,464.5307,464.5307,100.0
2021-11-09 14:45:00,481.34,481.34,481.07,481.07,572.0,464.6562,464.6562,464.3955,464.3955,572.0
2021-11-09 14:50:00,480.82,481.14,480.72,481.14,300.0,464.1542,464.4631,464.0576,464.4631,300.0
2021-11-09 14:55:00,481.16,481.16,480.93,481.07,523.0,464.4824,464.4824,464.2604,464.3955,523.0
2021-11-09 15:00:00,480.93,481.18,480.93,481.18,453.0,464.2604,464.5017,464.2604,464.5017,453.0
2021-11-09 15:05:00,481.6,482.39,481.6,482.39,416.0,464.9071,465.6698,464.9071,465.6698,416.0
2021-11-09 15:10:00,481.68,481.68,480.79,480.8,1582.0,464.9844,464.9844,464.1252,464.1349,1582.0
2021-11-09 15:15:00,481.0,481.06,480.81,480.82,1037.0,464.3279,464.3859,464.1445,464.1542,1037.0
2021-11-09 15:20:00,481.21,481.21,481.21,481.21,100.0,464.5307,464.5307,464.5307,464.5307,100.0
2021-11-09 15:25:00,481.47,481.6,481.15,481.6,709.0,464.7817,464.9071,464.4727,464.9071,709.0
2021-11-09 15:30:00,481.34,481.34,480.94,480.94,1445.0,464.6562,464.6562,464.27,464.27,1445.0
2021-11-09 15:35:00,480.94,481.25,480.74,481.25,1300.0,464.27,464.5693,464.077,464.5693,1300.0
2021-11-09 15:40:00,481.13,481.6,481.13,481.6,824.0,464.4534,464.9071,464.4534,464.9071,824.0
2021-11-09 15:45:00,481.77,481.98,481.46,481.8,1707.0,465.0713,465.274,464.772,465.1002,1707.0
2021-11-09 15:50:00,481.89,483.0,481.86,482.32,4155.0,465.1871,466.2586,465.1581,465.6022,4155.0
2021-11-09 15:55:00,482.4,483.16,482.1,482.13,12393.0,465.6794,466.4131,465.3898,465.4188,12393.0
2021-11-10 09:30:00,482.93,483.94,481.86,483.94,2257.0,466.191,467.166,465.1581,467.166,2257.0
2021-11-10 09:35:00,483.73,483.73,483.73,483.73,100.0,466.9633,466.9633,466.9633,466.9633,100.0
2021-11-10 09:40:00,483.96,484.0,483.23,483.23,1491.0,467.1853,467.224,466.4806,466.4806,1491.0
2021-11-10 09:45:00,481.79,481.79,481.79,481.79,100.0,465.0906,465.0906,465.0906,465.0906,100.0
2021-11-10 09:50:00,481.03,482.02,481.03,482.02,300.0,464.3569,465.3126,464.3569,465.3126,300.0
2021-11-10 09:55:00,482.92,482.92,482.17,482.18,400.0,466.1814,466.1814,465.4574,465.467,400.0
2021-11-10 10:00:00,482.18,482.18,482.18,482.18,0.0,465.467,465.467,465.467,465.467,0.0
2021-11-10 10:05:00,481.87,481.87,481.85,481.85,200.0,465.1678,465.1678,465.1485,465.1485,200.0
2021-11-10 10:10:00,481.54,481.54,481.54,481.54,100.0,464.8492,464.8492,464.8492,464.8492,100.0
2021-11-10 10:15:00,481.8,481.8,481.51,481.76,300.0,465.1002,465.1002,464.8203,465.0616,300.0
2021-11-10 10:20:00,481.67,482.43,481.5,482.09,500.0,464.9747,465.7084,464.8106,465.3802,500.0
2021-11-10 10:25:00,482.05,482.05,482.04,482.05,100.0,465.3415,465.3415,465.3319,465.3415,100.0
2021-11-10 10:30:00,481.9,482.44,481.9,482.44,651.0,465.1967,465.718,465.1967,465.718,651.0
2021-11-10 10:35:00,482.78,483.52,482.78,483.05,844.0,466.0462,466.7606,466.0462,466.3069,844.0
2021-11-10 10:40:00,482.86,482.86,482.8,482.82,350.0,466.1235,466.1235,466.0656,466.0849,350.0
2021-11-10 10:45:00,482.62,482.91,482.62,482.91,200.0,465.8918,466.1717,465.8918,466.1717,200.0
2021-11-10 10:50:00,482.69,482.69,482.44,482.44,620.0,465.9594,465.9594,465.718,465.718,620.0
2021-11-10 10:55:00,482.48,482.48,482.44,482.44,810.0,465.7566,465.7566,465.718,465.718,810.0
2021-11-10 11:00:00,482.0,482.08,481.89,481.89,466.0,465.2933,465.3705,465.1871,465.1871,466.0
2021-11-10 11:05:00,481.75,481.75,481.74,481.75,100.0,465.0519,465.0519,465.0423,465.0519,100.0
2021-11-10 11:10:00,481.45,482.26,481.45,482.26,585.0,464.7623,465.5443,464.7623,465.5443,585.0
2021-11-10 11:15:00,482.16,482.16,481.35,481.36,459.0,465.4477,465.4477,464.6658,464.6755,459.0
2021-11-10 11:20:00,481.34,481.34,481.34,481.34,204.0,464.6562,464.6562,464.6562,464.6562,204.0
2021-11-10 11:25:00,481.05,481.05,481.05,481.05,100.0,464.3762,464.3762,464.3762,464.3762,100.0
2021-11-10 11:30:00,481.28,481.32,480.42,480.42,400.0,464.5982,464.6369,463.768,463.768,400.0
2021-11-10 11:35:00,480.42,480.42,480.42,480.42,0.0,463.768,463.768,463.768,463.768,0.0
2021-11-10 11:40:00,480.42,480.42,480.42,480.42,0.0,463.768,463.768,463.768,463.768,0.0
2021-11-10 11:45:00,480.83,480.83,480.83,480.83,166.0,464.1638,464.1638,464.1638,464.1638,166.0
2021-11-10 11:50:00,480.62,480.68,480.5,480.5,810.0,463.9611,464.019,463.8453,463.8453,810.0
2021-11-10 11:55:00,479.97,480.14,479.67,479.77,400.0,463.3336,463.4978,463.044,463.1406,400.0
2021-11-10 12:00:00,480.03,480.03,480.03,480.03,100.0,463.3916,463.3916,463.3916,463.3916,100.0
2021-11-10 12:05:00,479.66,479.66,479.52,479.55,601.0,463.0344,463.0344,462.8992,462.9282,601.0
2021-11-10 12:10:00,479.55,479.55,479.55,479.55,0.0,462.9282,462.9282,462.9282,462.9282,0.0
2021-11-10 12:15:00,479.48,479.48,478.98,478.98,228.0,462.8606,462.8606,462.378,462.378,228.0
2021-11-10 12:20:00,479.21,479.21,479.05,479.05,200.0,462.6,462.6,462.4455,462.4455,200.0
2021-11-10 12:25:00,479.29,479.34,479.29,479.34,200.0,462.6772,462.7255,462.6772,462.7255,200.0
2021-11-10 12:30:00,479.21,479.21,478.93,478.93,439.0,462.6,462.6,462.3297,462.3297,439.0
2021-11-10 12:35:00,478.93,478.93,478.93,478.93,0.0,462.3297,462.3297,462.3297,462.3297,0.0
2021-11-10 12:40:00,478.93,478.94,477.93,477.94,615.0,462.3297,462.3393,461.3644,461.374,615.0
2021-11-10 12:45:00,478.05,478.05,478.05,478.05,100.0,461.4802,461.4802,461.4802,461.4802,100.0
2021-11-10 12:50:00,477.85,477.85,477.84,477.85,100.0,461.2871,461.2871,461.2775,461.2871,100.0
2021-11-10 12:55:00,478.05,478.05,478.05,478.05,100.0,461.4802,461.4802,461.4802,461.4802,100.0
2021-11-10 13:00:00,478.4,478.4,478.31,478.31,240.0,461.8181,461.8181,461.7312,461.7312,240.0
2021-11-10 13:05:00,477.95,478.06,477.68,478.01,600.0,461.3837,461.4898,461.123,461.4416,600.0
2021-11-10 13:10:00,477.91,478.24,477.91,477.97,400.0,461.345,461.6636,461.345,461.403,400.0
2021-11-10 13:15:00,478.06,478.06,478.06,478.06,100.0,461.4898,461.4898,461.4898,461.4898,100.0
2021-11-10 13:20:00,478.33,478.33,478.33,478.33,100.0,461.7505,461.7505,461.7505,461.7505,100.0
2021-11-10 13:25:00,478.58,478.84,478.39,478.39,731.0,461.9918,462.2428,461.8084,461.8084,731.0
2021-11-10 13:30:00,478.39,478.39,478.39,478.39,0.0,461.8084,461.8084,461.8084,461.8084,0.0
2021-11-10 13:35:00,478.74,478.74,478.74,478.74,100.0,462.1463,462.1463,462.1463,462.1463,100.0
2021-11-10 13:40:00,478.74,478.74,478.74,478.74,0.0,462.1463,462.1463,462.1463,462.1463,0.0
2021-11-10 13:45:00,479.19,479.22,478.88,478.88,640.0,462.5807,462.6096,462.2814,462.2814,640.0
2021-11-10 13:50:00,478.88,478.88,478.88,478.88,0.0,462.2814,462.2814,462.2814,462.2814,0.0
2021-11-10 13:55:00,478.88,478.88,478.88,478.88,0.0,462.2814,462.2814,462.2814,462.2814,0.0
2021-11-10 14:00:00,478.66,478.66,478.66,478.66,100.0,462.0691,462.0691,462.0691,462.0691,100.0
2021-11-10 14:05:00,478.84,479.09,478.82,479.08,315.0,462.2428,462.4841,462.2235,462.4745,315.0
2021-11-10 14:10:00,479.08,479.08,479.08,479.08,0.0,462.4745,462.4745,462.4745,462.4745,0.0
2021-11-10 14:15:00,479.78,479.88,479.78,479.88,300.0,463.1502,463.2468,463.1502,463.2468,300.0
2021-11-10 14:20:00,479.87,479.94,479.86,479.94,400.0,463.2371,463.3047,463.2275,463.3047,400.0
2021-11-10 14:25:00,479.99,479.99,479.84,479.97,401.0,463.353,463.353,463.2082,463.3336,401.0
2021-11-10 14:30:00,480.15,480.15,480.12,480.12,302.0,463.5074,463.5074,463.4784,463.4784,302.0
2021-11-10 14:35:00,479.84,480.43,479.84,480.18,400.0,463.2082,463.7777,463.2082,463.5364,400.0
2021-11-10 14:40:00,480.07,480.29,480.07,480.29,500.0,463.4302,463.6426,463.4302,463.6426,500.0
2021-11-10 14:45:00,481.09,481.12,480.68,480.89,700.0,464.4148,464.4438,464.019,464.2218,700.0
2021-11-10 14:50:00,480.43,480.62,480.27,480.62,500.0,463.7777,463.9611,463.6232,463.9611,500.0
2021-11-10 14:55:00,480.62,480.62,480.62,480.62,0.0,463.9611,463.9611,463.9611,463.9611,0.0
2021-11-10 15:00:00,480.97,480.97,480.7,480.7,200.0,464.299,464.299,464.0383,464.0383,200.0
2021-11-10 15:05:00,480.67,480.67,480.67,480.67,100.0,464.0094,464.0094,464.0094,464.0094,100.0
2021-11-10 15:10:00,480.62,480.62,480.62,480.62,100.0,463.9611,463.9611,463.9611,463.9611,100.0
2021-11-10 15:15:00,480.62,480.75,480.62,480.75,200.0,463.9611,464.0866,463.9611,464.0866,200.0
2021-11-10 15:20:00,481.06,481.06,480.89,480.89,200.0,464.3859,464.3859,464.2218,464.2218,200.0
2021-11-10 15:25:00,480.2,480.44,480.19,480.27,711.0,463.5557,463.7874,463.546,463.6232,711.0
2021-11-10 15:30:00,480.3,480.31,479.99,479.99,822.0,463.6522,463.6619,463.353,463.353,822.0
2021-11-10 15:35:00,479.95,480.71,479.95,480.71,400.0,463.3143,464.048,463.3143,464.048,400.0
2021-11-10 15:40:00,480.93,481.03,479.89,479.89,1405.0,464.2604,464.3569,463.2564,463.2564,1405.0
2021-11-10 15:45:00,479.85,480.83,479.55,480.7,1175.0,463.2178,464.1638,462.9282,464.0383,1175.0
2021-11-10 15:50:00,480.63,481.05,480.58,480.84,3879.0,463.9708,464.3762,463.9225,464.1735,3879.0
2021-11-10 15:55:00,481.03,481.36,480.73,480.75,8382.0,464.3569,464.6755,464.0673,464.0866,8382.0
2021-11-11 09:30:00,480.48,480.48,478.56,478.56,1647.0,463.826,463.826,461.9725,461.9725,1647.0
2021-11-11 09:35:00,478.69,478.69,476.88,476.89,3891.0,462.098,462.098,460.3507,460.3604,3891.0
2021-11-11 09:40:00,478.36,478.4,478.36,478.4,1069.0,461.7794,461.8181,461.7794,461.8181,1069.0
2021-11-11 09:45:00,478.96,479.55,478.95,479.55,300.0,462.3587,462.9282,462.349,462.9282,300.0
2021-11-11 09:50:00,479.39,479.39,478.41,478.41,300.0,462.7737,462.7737,461.8277,461.8277,300.0
2021-11-11 09:55:00,478.45,479.67,478.45,479.67,400.0,461.8663,463.044,461.8663,463.044,400.0
2021-11-11 10:00:00,479.95,481.08,479.95,481.03,2100.0,463.3143,464.4052,463.3143,464.3569,2100.0
2021-11-11 10:05:00,481.09,481.5,480.67,480.67,2399.0,464.4148,464.8106,464.0094,464.0094,2399.0
2021-11-11 10:10:00,480.0,480.4,480.0,480.4,463.0,463.3626,463.7487,463.3626,463.7487,463.0
2021-11-11 10:15:00,480.68,480.68,480.41,480.41,632.0,464.019,464.019,463.7584,463.7584,632.0
2021-11-11 10:20:00,480.59,480.6,480.59,480.6,310.0,463.9322,463.9418,463.9322,463.9418,310.0
2021-11-11 10:25:00,480.12,481.56,480.03,481.56,1200.0,463.4784,464.8685,463.3916,464.8685,1200.0
2021-11-11 10:30:00,481.29,481.29,480.91,480.91,598.0,464.6079,464.6079,464.2411,464.2411,598.0
2021-11-11 10:35:00,481.1,481.26,481.1,481.25,900.0,464.4245,464.5789,464.4245,464.5693,900.0
2021-11-11 10:40:00,480.81,480.84,480.71,480.84,341.0,464.1445,464.1735,464.048,464.1735,341.0
2021-11-11 10:45:00,480.99,481.31,480.97,481.31,800.0,464.3183,464.6272,464.299,464.6272,800.0
2021-11-11 10:50:00,481.51,481.66,480.68,480.68,1391.0,464.8203,464.9651,464.019,464.019,1391.0
2021-11-11 10:55:00,480.68,480.68,480.68,480.68,0.0,464.019,464.019,464.019,464.019,0.0
2021-11-11 11:00:00,480.45,480.45,480.28,480.29,403.0,463.797,463.797,463.6329,463.6426,403.0
2021-11-11 11:05:00,480.12,480.18,479.48,479.65,1429.0,463.4784,463.5364,462.8606,463.0247,1429.0
2021-11-11 11:10:00,480.01,480.01,480.01,480.01,100.0,463.3723,463.3723,463.3723,463.3723,100.0
2021-11-11 11:15:00,480.01,480.01,480.01,480.01,0.0,463.3723,463.3723,463.3723,463.3723,0.0
2021-11-11 11:20:00,480.88,480.91,479.96,480.18,1856.0,464.2121,464.2411,463.324,463.5364,1856.0
2021-11-11 11:25:00,480.25,480.25,480.21,480.21,300.0,463.6039,463.6039,463.5653,463.5653,300.0
2021-11-11 11:30:00,480.25,480.26,480.25,480.25,100.0,463.6039,463.6136,463.6039,463.6039,100.0
2021-11-11 11:35:00,480.53,480.53,479.89,480.3,1281.0,463.8742,463.8742,463.2564,463.6522,1281.0
2021-11-11 11:40:00,480.04,480.04,479.95,479.96,700.0,463.4012,463.4012,463.3143,463.324,700.0
2021-11-11 11:45:00,479.97,480.73,479.79,480.73,1301.0,463.3336,464.0673,463.1599,464.0673,1301.0
2021-11-11 11:50:00,480.73,480.73,480.73,480.73,0.0,464.0673,464.0673,464.0673,464.0673,0.0
2021-11-11 11:55:00,481.31,481.31,481.31,481.31,100.0,464.6272,464.6272,464.6272,464.6272,100.0
2021-11-11 12:00:00,481.83,481.94,481.83,481.94,403.0,465.1292,465.2354,465.1292,465.2354,403.0
2021-11-11 12:05:00,481.82,481.82,481.82,481.82,100.0,465.1195,465.1195,465.1195,465.1195,100.0
2021-11-11 12:10:00,481.55,481.55,481.54,481.54,447.0,464.8589,464.8589,464.8492,464.8492,447.0
2021-11-11 12:15:00,481.72,481.74,481.52,481.74,300.0,465.023,465.0423,464.8299,465.0423,300.0
2021-11-11 12:20:00,481.61,481.61,481.5,481.5,200.0,464.9168,464.9168,464.8106,464.8106,200.0
2021-11-11 12:25:00,481.5,481.5,481.5,481.5,0.0,464.8106,464.8106,464.8106,464.8106,0.0
2021-11-11 12:30:00,481.5,481.5,481.5,481.5,0.0,464.8106,464.8106,464.8106,464.8106,0.0
2021-11-11 12:35:00,481.5,481.5,481.5,481.5,0.0,464.8106,464.8106,464.8106,464.8106,0.0
2021-11-11 12:40:00,482.5,482.5,481.77,481.87,2240.0,465.776,465.776,465.0713,465.1678,2240.0
2021-11-11 12:45:00,482.3,482.3,482.27,482.27,200.0,465.5829,465.5829,465.5539,465.5539,200.0
2021-11-11 12:50:00,482.36,482.37,482.35,482.37,200.0,465.6408,465.6505,465.6312,465.6505,200.0
2021-11-11 12:55:00,482.24,482.24,482.24,482.24,201.0,465.525,465.525,465.525,465.525,201.0
2021-11-11 13:00:00,482.28,482.28,482.26,482.26,200.0,465.5636,465.5636,465.5443,465.5443,200.0
2021-11-11 13:05:00,481.95,481.95,481.14,481.14,400.0,465.245,465.245,464.4631,464.4631,400.0
2021-11-11 13:10:00,481.14,481.14,481.14,481.14,0.0,464.4631,464.4631,464.4631,464.4631,0.0
2021-11-11 13:15:00,481.45,481.65,481.45,481.64,401.0,464.7623,464.9554,464.7623,464.9458,401.0
2021-11-11 13:20:00,481.47,481.47,481.47,481.47,745.0,464.7817,464.7817,464.7817,464.7817,745.0
2021-11-11 13:25:00,481.35,481.9,481.35,481.9,500.0,464.6658,465.1967,464.6658,465.1967,500.0
2021-11-11 13:30:00,481.92,481.92,481.92,481.92,185.0,465.2161,465.2161,465.2161,465.2161,185.0
2021-11-11 13:35:00,482.24,482.24,482.24,482.24,100.0,465.525,465.525,465.525,465.525,100.0
2021-11-11 13:40:00,482.22,482.44,482.17,482.44,400.0,465.5057,465.718,465.4574,465.718,400.0
2021-11-11 13:45:00,482.53,482.99,482.53,482.69,1912.0,465.8049,466.249,465.8049,465.9594,1912.0
2021-11-11 13:50:00,482.29,482.29,481.65,481.99,860.0,465.5732,465.5732,464.9554,465.2836,860.0
2021-11-11 13:55:00,481.7,482.2,481.65,482.18,6306.0,465.0037,465.4864,464.9554,465.467,6306.0
2021-11-11 14:00:00,482.04,482.06,481.59,481.78,600.0,465.3319,465.3512,464.8975,465.0809,600.0
2021-11-11 14:05:00,482.18,482.21,482.18,482.21,200.0,465.467,465.496,465.467,465.496,200.0
2021-11-11 14:10:00,482.54,482.77,482.54,482.59,300.0,465.8146,466.0366,465.8146,465.8628,300.0
2021-11-11 14:15:00,482.78,483.01,482.71,482.85,800.0,466.0462,466.2683,465.9787,466.1138,800.0
2021-11-11 14:20:00,482.84,482.91,482.32,482.33,1021.0,466.1042,466.1717,465.6022,465.6118,1021.0
2021-11-11 14:25:00,482.37,482.37,482.37,482.37,100.0,465.6505,465.6505,465.6505,465.6505,100.0
2021-11-11 14:30:00,482.43,482.48,482.29,482.47,850.0,465.7084,465.7566,465.5732,465.747,850.0
2021-11-11 14:35:00,482.47,482.47,482.47,482.47,0.0,465.747,465.747,465.747,465.747,0.0
2021-11-11 14:40:00,482.68,483.04,482.68,483.04,1400.0,465.9497,466.2972,465.9497,466.2972,1400.0
2021-11-11 14:45:00,483.35,483.35,483.35,483.35,100.0,466.5965,466.5965,466.5965,466.5965,100.0
2021-11-11 14:50:00,483.23,483.28,482.87,482.87,797.0,466.4806,466.5289,466.1331,466.1331,797.0
2021-11-11 14:55:00,482.82,482.87,482.82,482.87,200.0,466.0849,466.1331,466.0849,466.1331,200.0
2021-11-11 15:00:00,483.0,483.3,482.96,483.3,1100.0,466.2586,466.5482,466.22,466.5482,1100.0
2021-11-11 15:05:00,483.3,483.3,483.3,483.3,0.0,466.5482,466.5482,466.5482,466.5482,0.0
2021-11-11 15:10:00,483.14,483.27,483.13,483.27,800.0,466.3938,466.5193,466.3841,466.5193,800.0
2021-11-11 15:15:00,483.37,483.62,483.27,483.62,1333.0,466.6158,466.8571,466.5193,466.8571,1333.0
2021-11-11 15:20:00,483.72,484.2,483.72,484.2,1000.0,466.9537,467.417,466.9537,467.417,1000.0
2021-11-11 15:25:00,484.3,484.45,484.3,484.45,400.0,467.5136,467.6584,467.5136,467.6584,400.0
2021-11-11 15:30:00,484.3,484.32,483.52,483.73,1200.0,467.5136,467.5329,466.7606,466.9633,1200.0
2021-11-11 15:35:00,483.94,484.41,483.8,484.41,707.0,467.166,467.6197,467.0309,467.6197,707.0
2021-11-11 15:40:00,484.42,484.46,484.42,484.46,300.0,467.6294,467.668,467.6294,467.668,300.0
2021-11-11 15:45:00,484.2,484.3,484.2,484.27,900.0,467.417,467.5136,467.417,467.4846,900.0
2021-11-11 15:50:00,484.56,484.77,484.23,484.23,1600.0,467.7645,467.9673,467.446,467.446,1600.0
2021-11-11 15:55:00,484.22,484.63,483.7,484.6,11169.0,467.4363,467.8321,466.9344,467.8032,11169.0
2021-11-12 09:30:00,486.48,486.48,483.74,485.08,2028.0,469.618,469.618,466.973,468.2665,2028.0
2021-11-12 09:35:00,483.94,485.47,483.94,485.15,3042.0,467.166,468.643,467.166,468.3341,3042.0
2021-11-12 09:40:00,485.9,486.6,485.9,486.6,826.0,469.0581,469.7338,469.0581,469.7338,826.0
2021-11-12 09:45:00,486.6,486.6,486.6,486.6,0.0,469.7338,469.7338,469.7338,469.7338,0.0
2021-11-12 09:50:00,487.27,487.28,487.27,487.27,542.0,470.3806,470.3903,470.3806,470.3806,542.0
2021-11-12 09:55:00,487.31,487.77,486.9,486.91,700.0,470.4192,470.8633,470.0234,470.0331,700.0
2021-11-12 10:00:00,486.87,486.87,485.99,485.99,301.0,469.9945,469.9945,469.145,469.145,301.0
2021-11-12 10:05:00,486.52,486.74,486.52,486.74,200.0,469.6566,469.869,469.6566,469.869,200.0
2021-11-12 10:10:00,486.75,486.75,486.75,486.75,100.0,469.8786,469.8786,469.8786,469.8786,100.0
2021-11-12 10:15:00,487.08,487.13,486.5,487.06,1656.0,470.1972,470.2455,469.6373,470.1779,1656.0
2021-11-12 10:20:00,486.99,487.26,486.99,487.26,494.0,470.1103,470.371,470.1103,470.371,494.0
2021-11-12 10:25:00,487.39,487.39,487.39,487.39,100.0,470.4965,470.4965,470.4965,470.4965,100.0
2021-11-12 10:30:00,487.43,487.44,487.06,487.06,448.0,470.5351,470.5447,470.1779,470.1779,448.0
2021-11-12 10:35:00,486.61,487.39,486.59,487.23,2392.0,469.7435,470.4965,469.7242,470.342,2392.0
2021-11-12 10:40:00,486.86,487.06,486.63,487.06,508.0,469.9848,470.1779,469.7628,470.1779,508.0
2021-11-12 10:45:00,487.18,487.18,486.88,487.11,400.0,470.2937,470.2937,470.0041,470.2262,400.0
2021-11-12 10:50:00,487.55,487.55,487.24,487.31,719.0,470.6509,470.6509,470.3517,470.4192,719.0
2021-11-12 10:55:00,487.34,487.67,487.34,487.67,300.0,470.4482,470.7668,470.4482,470.7668,300.0
2021-11-12 11:00:00,488.06,488.69,488.06,488.24,1863.0,471.1432,471.7514,471.1432,471.317,1863.0
2021-11-12 11:05:00,488.32,488.32,488.06,488.16,500.0,471.3942,471.3942,471.1432,471.2398,500.0
2021-11-12 11:10:00,488.16,488.16,488.16,488.16,0.0,471.2398,471.2398,471.2398,471.2398,0.0
2021-11-12 11:15:00,488.3,489.08,488.06,489.08,2856.0,471.3749,472.1279,471.1432,472.1279,2856.0
2021-11-12 11:20:00,488.91,488.91,488.91,488.91,100.0,471.9638,471.9638,471.9638,471.9638,100.0
2021-11-12 11:25:00,488.72,488.94,488.61,488.94,900.0,471.7804,471.9927,471.6742,471.9927,900.0
2021-11-12 11:30:00,489.03,490.0,489.03,490.0,481.0,472.0796,473.016,472.0796,473.016,481.0
2021-11-12 11:35:00,490.0,490.0,490.0,490.0,0.0,473.016,473.016,473.016,473.016,0.0
2021-11-12 11:40:00,490.3,490.31,490.3,490.31,200.0,473.3056,473.3152,473.3056,473.3152,200.0
2021-11-12 11:45:00,490.34,490.34,490.34,490.34,100.0,473.3442,473.3442,473.3442,473.3442,100.0
2021-11-12 11:50:00,490.6,490.61,490.6,490.61,200.0,473.5952,473.6048,473.5952,473.6048,200.0
2021-11-12 11:55:00,490.81,490.85,490.47,490.85,500.0,473.7979,473.8365,473.4697,473.8365,500.0
2021-11-12 12:00:00,490.44,490.71,490.44,490.71,200.0,473.4407,473.7014,473.4407,473.7014,200.0
2021-11-12 12:05:00,490.71,490.71,490.71,490.71,0.0,473.7014,473.7014,473.7014,473.7014,0.0
2021-11-12 12:10:00,490.26,490.83,490.26,490.83,266.0,473.267,473.8172,473.267,473.8172,266.0
2021-11-12 12:15:00,491.27,491.27,490.84,490.84,400.0,474.242,474.242,473.8269,473.8269,400.0
2021-11-12 12:20:00,490.8,490.8,490.12,490.12,200.0,473.7883,473.7883,473.1318,473.1318,200.0
2021-11-12 12:25:00,490.76,490.76,489.98,490.71,558.0,473.7497,473.7497,472.9967,473.7014,558.0
2021-11-12 12:30:00,490.71,490.71,490.71,490.71,0.0,473.7014,473.7014,473.7014,473.7014,0.0
2021-11-12 12:35:00,490.48,490.48,490.12,490.12,813.0,473.4794,473.4794,473.1318,473.1318,813.0
2021-11-12 12:40:00,490.12,490.12,490.12,490.12,0.0,473.1318,473.1318,473.1318,473.1318,0.0
2021-11-12 12:45:00,490.39,490.44,490.33,490.33,745.0,473.3925,473.4407,473.3346,473.3346,745.0
2021-11-12 12:50:00,490.33,490.33,490.33,490.33,0.0,473.3346,473.3346,473.3346,473.3346,0.0
2021-11-12 12:55:00,490.37,490.37,490.37,490.37,101.0,473.3732,473.3732,473.3732,473.3732,101.0
2021-11-12 13:00:00,490.3,490.3,490.3,490.3,100.0,473.3056,473.3056,473.3056,473.3056,100.0
2021-11-12 13:05:00,490.22,490.22,490.22,490.22,101.0,473.2284,473.2284,473.2284,473.2284,101.0
2021-11-12 13:10:00,490.28,490.28,490.25,490.25,700.0,473.2863,473.2863,473.2573,473.2573,700.0
2021-11-12 13:15:00,490.25,490.25,490.25,490.25,0.0,473.2573,473.2573,473.2573,473.2573,0.0
2021-11-12 13:20:00,490.47,490.47,490.16,490.22,2395.0,473.4697,473.4697,473.1704,473.2284,2395.0
2021-11-12 13:25:00,490.07,490.07,489.6,489.6,797.0,473.0836,473.0836,472.6299,472.6299,797.0
2021-11-12 13:30:00,489.6,489.6,489.6,489.6,0.0,472.6299,472.6299,472.6299,472.6299,0.0
2021-11-12 13:35:00,489.73,489.73,489.73,489.73,601.0,472.7554,472.7554,472.7554,472.7554,601.0
2021-11-12 13:40:00,489.99,490.02,489.93,489.93,500.0,473.0063,473.0353,472.9484,472.9484,500.0
2021-11-12 13:45:00,489.33,489.42,489.33,489.4,550.0,472.3692,472.4561,472.3692,472.4368,550.0
2021-11-12 13:50:00,489.82,489.82,489.82,489.82,100.0,472.8422,472.8422,472.8422,472.8422,100.0
2021-11-12 13:55:00,489.85,490.0,489.74,489.74,502.0,472.8712,473.016,472.765,472.765,502.0
2021-11-12 14:00:00,489.67,489.67,489.32,489.32,300.0,472.6974,472.6974,472.3596,472.3596,300.0
2021-11-12 14:05:00,488.97,488.99,488.97,488.98,230.0,472.0217,472.041,472.0217,472.0313,230.0
2021-11-12 14:10:00,488.98,488.98,488.98,488.98,0.0,472.0313,472.0313,472.0313,472.0313,0.0
2021-11-12 14:15:00,488.64,488.72,488.6,488.6,566.0,471.7031,471.7804,471.6645,471.6645,566.0
2021-11-12 14:20:00,488.6,488.6,488.6,488.6,0.0,471.6645,471.6645,471.6645,471.6645,0.0
2021-11-12 14:25:00,488.48,488.74,488.48,488.74,300.0,471.5487,471.7997,471.5487,471.7997,300.0
2021-11-12 14:30:00,488.53,488.73,488.5,488.5,400.0,471.5969,471.79,471.568,471.568,400.0
2021-11-12 14:35:00,488.5,488.5,488.5,488.5,0.0,471.568,471.568,471.568,471.568,0.0
2021-11-12 14:40:00,488.54,488.54,488.08,488.08,300.0,471.6066,471.6066,471.1625,471.1625,300.0
2021-11-12 14:45:00,488.08,488.08,488.08,488.08,0.0,471.1625,471.1625,471.1625,471.1625,0.0
2021-11-12 14:50:00,488.47,488.47,488.16,488.43,1064.0,471.539,471.539,471.2398,471.5004,1064.0
2021-11-12 14:55:00,488.69,488.85,488.68,488.8,600.0,471.7514,471.9059,471.7417,471.8576,600.0
2021-11-12 15:00:00,488.67,488.67,488.67,488.67,100.0,471.7321,471.7321,471.7321,471.7321,100.0
2021-11-12 15:05:00,488.73,488.93,488.73,488.93,200.0,471.79,471.9831,471.79,471.9831,200.0
2021-11-12 15:10:00,489.3,489.3,489.3,489.3,100.0,472.3403,472.3403,472.3403,472.3403,100.0
2021-11-12 15:15:00,489.24,489.31,489.13,489.14,901.0,472.2823,472.3499,472.1761,472.1858,901.0
2021-11-12 15:20:00,489.49,489.69,489.44,489.68,802.0,472.5237,472.7167,472.4754,472.7071,802.0
2021-11-12 15:25:00,489.82,489.82,489.8,489.8,300.0,472.8422,472.8422,472.8229,472.8229,300.0
2021-11-12 15:30:00,489.64,490.23,489.64,490.23,400.0,472.6685,473.238,472.6685,473.238,400.0
2021-11-12 15:35:00,490.56,490.66,489.56,489.56,300.0,473.5566,473.6531,472.5912,472.5912,300.0
2021-11-12 15:40:00,490.1,490.15,490.07,490.12,520.0,473.1125,473.1608,473.0836,473.1318,520.0
2021-11-12 15:45:00,490.1,490.1,489.36,489.59,709.0,473.1125,473.1125,472.3982,472.6202,709.0
2021-11-12 15:50:00,489.65,489.75,489.2,489.21,1746.0,472.6781,472.7747,472.2437,472.2534,1746.0
2021-11-12 15:55:00,489.17,490.0,489.05,489.84,7382.0,472.2148,473.016,472.0989,472.8615,7382.0
2021-11-15 09:30:00,490.33,491.38,489.65,490.75,4823.0,473.3346,474.3482,472.6781,473.74,4823.0
2021-11-15 09:35:00,490.76,490.76,490.76,490.76,100.0,473.7497,473.7497,473.7497,473.7497,100.0
2021-11-15 09:40:00,488.93,488.93,488.93,488.93,100.0,471.9831,471.9831,471.9831,471.9831,100.0
2021-11-15 09:45:00,488.93,488.93,488.93,488.93,0.0,471.9831,471.9831,471.9831,471.9831,0.0
2021-11-15 09:50:00,488.75,488.75,487.73,487.73,380.0,471.8093,471.8093,470.8247,470.8247,380.0
2021-11-15 09:55:00,488.54,490.62,488.54,490.62,200.0,471.6066,473.6145,471.6066,473.6145,200.0
2021-11-15 10:00:00,489.48,489.48,488.67,489.02,1500.0,472.514,472.514,471.7321,472.07,1500.0
2021-11-15 10:05:00,489.02,489.02,489.02,489.02,0.0,472.07,472.07,472.07,472.07,0.0
2021-11-15 10:10:00,488.84,488.84,488.84,488.84,100.0,471.8962,471.8962,471.8962,471.8962,100.0
2021-11-15 10:15:00,490.0,490.01,489.57,490.01,507.0,473.016,473.0256,472.6009,473.0256,507.0
2021-11-15 10:20:00,490.41,490.41,490.41,490.41,100.0,473.4118,473.4118,473.4118,473.4118,100.0
2021-11-15 10:25:00,490.26,490.26,490.26,490.26,200.0,473.267,473.267,473.267,473.267,200.0
2021-11-15 10:30:00,490.26,490.26,490.26,490.26,0.0,473.267,473.267,473.267,473.267,0.0
2021-11-15 10:35:00,490.84,491.03,490.84,490.89,400.0,473.8269,474.0103,473.8269,473.8751,400.0
2021-11-15 10:40:00,490.31,490.35,490.31,490.35,400.0,473.3152,473.3539,473.3152,473.3539,400.0
2021-11-15 10:45:00,490.41,490.71,490.41,490.71,500.0,473.4118,473.7014,473.4118,473.7014,500.0
2021-11-15 10:50:00,490.67,490.67,489.89,489.9,701.0,473.6628,473.6628,472.9098,472.9195,701.0
2021-11-15 10:55:00,490.14,490.14,489.84,489.84,244.0,473.1511,473.1511,472.8615,472.8615,244.0
2021-11-15 11:00:00,489.27,489.27,489.24,489.24,300.0,472.3113,472.3113,472.2823,472.2823,300.0
2021-11-15 11:05:00,489.05,489.05,488.52,489.03,400.0,472.0989,472.0989,471.5873,472.0796,400.0
2021-11-15 11:10:00,489.2,489.2,489.2,489.2,100.0,472.2437,472.2437,472.2437,472.2437,100.0
2021-11-15 11:15:00,488.94,489.25,488.8,489.25,2400.0,471.9927,472.292,471.8576,472.292,2400.0
2021-11-15 11:20:00,488.87,488.87,488.77,488.77,1007.0,471.9252,471.9252,471.8286,471.8286,1007.0
2021-11-15 11:25:00,488.68,488.74,488.68,488.74,205.0,471.7417,471.7997,471.7417,471.7997,205.0
2021-11-15 11:30:00,488.74,488.74,488.74,488.74,0.0,471.7997,471.7997,471.7997,471.7997,0.0
2021-11-15 11:35:00,488.93,488.93,488.87,488.87,200.0,471.9831,471.9831,471.9252,471.9252,200.0
2021-11-15 11:40:00,488.25,488.25,488.25,488.25,100.0,471.3266,471.3266,471.3266,471.3266,100.0
2021-11-15 11:45:00,487.68,488.15,487.65,488.15,1800.0,470.7764,471.2301,470.7474,471.2301,1800.0
2021-11-15 11:50:00,488.34,488.72,488.34,488.72,501.0,471.4135,471.7804,471.4135,471.7804,501.0
2021-11-15 11:55:00,489.02,489.02,489.02,489.02,200.0,472.07,472.07,472.07,472.07,200.0
2021-11-15 12:00:00,488.79,488.79,488.78,488.79,100.0,471.8479,471.8479,471.8383,471.8479,100.0
2021-11-15 12:05:00,488.79,488.79,488.79,488.79,0.0,471.8479,471.8479,471.8479,471.8479,0.0
2021-11-15 12:10:00,488.37,488.58,488.37,488.37,326.0,471.4425,471.6452,471.4425,471.4425,326.0
2021-11-15 12:15:00,488.7,488.7,488.47,488.47,200.0,471.7611,471.7611,471.539,471.539,200.0
2021-11-15 12:20:00,488.38,488.38,488.37,488.37,400.0,471.4521,471.4521,471.4425,471.4425,400.0
2021-11-15 12:25:00,488.71,488.78,488.58,488.58,1364.0,471.7707,471.8383,471.6452,471.6452,1364.0
2021-11-15 12:30:00,488.66,488.66,488.66,488.66,100.0,471.7224,471.7224,471.7224,471.7224,100.0
2021-11-15 12:35:00,488.66,488.66,488.66,488.66,0.0,471.7224,471.7224,471.7224,471.7224,0.0
2021-11-15 12:40:00,488.66,488.66,488.66,488.66,0.0,471.7224,471.7224,471.7224,471.7224,0.0
2021-11-15 12:45:00,488.95,488.95,488.95,488.95,100.0,472.0024,472.0024,472.0024,472.0024,100.0
2021-11-15 12:50:00,489.06,489.26,488.81,488.81,800.0,472.1086,472.3016,471.8672,471.8672,800.0
2021-11-15 12:55:00,488.72,489.26,488.72,488.89,2552.0,471.7804,472.3016,471.7804,471.9445,2552.0
2021-11-15 13:00:00,489.09,489.09,488.87,488.87,700.0,472.1375,472.1375,471.9252,471.9252,700.0
2021-11-15 13:05:00,488.87,488.87,488.87,488.87,0.0,471.9252,471.9252,471.9252,471.9252,0.0
2021-11-15 13:10:00,488.87,488.87,488.87,488.87,0.0,471.9252,471.9252,471.9252,471.9252,0.0
2021-11-15 13:15:00,488.8,488.8,488.8,488.8,100.0,471.8576,471.8576,471.8576,471.8576,100.0
2021-11-15 13:20:00,488.35,488.35,488.25,488.25,400.0,471.4232,471.4232,471.3266,471.3266,400.0
2021-11-15 13:25:00,488.25,488.25,487.9,488.0,1300.0,471.3266,471.3266,470.9888,471.0853,1300.0
2021-11-15 13:30:00,488.04,488.08,487.65,487.65,600.0,471.1239,471.1625,470.7474,470.7474,600.0
2021-11-15 13:35:00,487.29,487.38,487.29,487.38,287.0,470.3999,470.4868,470.3999,470.4868,287.0
2021-11-15 13:40:00,487.21,487.21,487.06,487.09,400.0,470.3227,470.3227,470.1779,470.2069,400.0
2021-11-15 13:45:00,487.0,487.24,487.0,487.16,500.0,470.12,470.3517,470.12,470.2744,500.0
2021-11-15 13:50:00,487.2,487.22,486.95,487.03,600.0,470.313,470.3324,470.0717,470.1489,600.0
2021-11-15 13:55:00,486.96,487.08,486.72,486.84,1127.0,470.0814,470.1972,469.8497,469.9655,1127.0
2021-11-15 14:00:00,486.66,486.66,486.65,486.66,121.0,469.7918,469.7918,469.7821,469.7918,121.0
2021-11-15 14:05:00,486.37,486.47,485.99,486.39,1000.0,469.5118,469.6083,469.145,469.5311,1000.0
2021-11-15 14:10:00,486.03,486.03,486.03,486.03,100.0,469.1836,469.1836,469.1836,469.1836,100.0
2021-11-15 14:15:00,486.0,486.14,485.61,486.11,900.0,469.1546,469.2898,468.7782,469.2608,900.0
2021-11-15 14:20:00,485.99,486.47,485.98,486.27,500.0,469.145,469.6083,469.1353,469.4153,500.0
2021-11-15 14:25:00,486.27,486.27,486.27,486.27,0.0,469.4153,469.4153,469.4153,469.4153,0.0
2021-11-15 14:30:00,486.09,486.33,486.08,486.22,800.0,469.2415,469.4732,469.2319,469.367,800.0
2021-11-15 14:35:00,486.33,486.34,486.25,486.27,400.0,469.4732,469.4829,469.396,469.4153,400.0
2021-11-15 14:40:00,486.0,486.6,486.0,486.6,1073.0,469.1546,469.7338,469.1546,469.7338,1073.0
2021-11-15 14:45:00,486.58,486.65,486.04,486.17,1300.0,469.7145,469.7821,469.1933,469.3187,1300.0
2021-11-15 14:50:00,486.07,486.07,486.07,486.07,100.0,469.2222,469.2222,469.2222,469.2222,100.0
2021-11-15 14:55:00,486.23,486.24,486.05,486.2,1500.0,469.3767,469.3863,469.2029,469.3477,1500.0
2021-11-15 15:00:00,485.86,485.96,485.41,485.96,900.0,469.0195,469.116,468.5851,469.116,900.0
2021-11-15 15:05:00,485.96,485.96,485.96,485.96,0.0,469.116,469.116,469.116,469.116,0.0
2021-11-15 15:10:00,485.37,485.37,485.21,485.21,200.0,468.5465,468.5465,468.392,468.392,200.0
2021-11-15 15:15:00,484.94,485.14,484.79,485.06,702.0,468.1314,468.3244,467.9866,468.2472,702.0
2021-11-15 15:20:00,485.16,485.16,484.71,484.71,2283.0,468.3438,468.3438,467.9094,467.9094,2283.0
2021-11-15 15:25:00,484.93,485.67,484.9,485.55,1591.0,468.1217,468.8361,468.0928,468.7202,1591.0
2021-11-15 15:30:00,485.33,485.33,484.86,485.05,1122.0,468.5079,468.5079,468.0542,468.2376,1122.0
2021-11-15 15:35:00,485.0,485.0,484.78,484.97,403.0,468.1893,468.1893,467.9769,468.1603,403.0
2021-11-15 15:40:00,485.18,485.75,485.18,485.74,929.0,468.3631,468.9133,468.3631,468.9036,929.0
2021-11-15 15:45:00,485.73,485.73,484.85,484.85,2700.0,468.894,468.894,468.0445,468.0445,2700.0
2021-11-15 15:50:00,484.67,485.13,484.67,484.86,2153.0,467.8707,468.3148,467.8707,468.0542,2153.0
2021-11-15 15:55:00,484.99,485.22,484.25,484.66,26665.0,468.1796,468.4017,467.4653,467.8611,26665.0
2021-11-16 09:30:00,485.47,485.47,485.47,485.47,900.0,468.643,468.643,468.643,468.643,900.0
2021-11-16 09:35:00,486.94,489.77,486.93,489.77,3133.0,470.0621,472.794,470.0524,472.794,3133.0
2021-11-16 09:40:00,489.38,489.89,489.01,489.01,1167.0,472.4175,472.9098,472.0603,472.0603,1167.0
2021-11-16 09:45:00,490.78,492.09,490.74,491.8,1300.0,473.769,475.0336,473.7303,474.7536,1300.0
2021-11-16 09:50:00,492.14,492.25,491.32,491.46,698.0,475.0818,475.188,474.2902,474.4254,698.0
2021-11-16 09:55:00,491.36,492.0,491.36,492.0,200.0,474.3289,474.9467,474.3289,474.9467,200.0
2021-11-16 10:00:00,491.37,491.37,491.36,491.37,100.0,474.3385,474.3385,474.3289,474.3385,100.0
2021-11-16 10:05:00,491.99,491.99,491.83,491.83,1005.0,474.937,474.937,474.7826,474.7826,1005.0
2021-11-16 10:10:00,491.75,491.75,491.52,491.53,1042.0,474.7053,474.7053,474.4833,474.493,1042.0
2021-11-16 10:15:00,491.99,491.99,491.89,491.9,422.0,474.937,474.937,474.8405,474.8501,422.0
2021-11-16 10:20:00,491.58,491.73,491.58,491.73,200.0,474.5412,474.686,474.5412,474.686,200.0
2021-11-16 10:25:00,491.58,491.63,491.58,491.63,249.0,474.5412,474.5895,474.5412,474.5895,249.0
2021-11-16 10:30:00,491.63,491.63,491.63,491.63,0.0,474.5895,474.5895,474.5895,474.5895,0.0
2021-11-16 10:35:00,491.97,492.54,491.63,492.42,1000.0,474.9177,475.468,474.5895,475.3521,1000.0
2021-11-16 10:40:00,491.83,491.83,491.83,491.83,300.0,474.7826,474.7826,474.7826,474.7826,300.0
2021-11-16 10:45:00,491.82,491.82,491.82,491.82,100.0,474.7729,474.7729,474.7729,474.7729,100.0
2021-11-16 10:50:00,491.82,491.82,491.82,491.82,0.0,474.7729,474.7729,474.7729,474.7729,0.0
2021-11-16 10:55:00,491.0,491.0,491.0,491.0,100.0,473.9813,473.9813,473.9813,473.9813,100.0
2021-11-16 11:00:00,491.25,491.32,491.11,491.14,728.0,474.2227,474.2902,474.0875,474.1165,728.0
2021-11-16 11:05:00,491.83,492.65,491.82,492.65,945.0,474.7826,475.5741,474.7729,475.5741,945.0
2021-11-16 11:10:00,492.1,492.14,491.99,492.14,468.0,475.0432,475.0818,474.937,475.0818,468.0
2021-11-16 11:15:00,492.33,492.78,492.33,492.78,200.0,475.2652,475.6996,475.2652,475.6996,200.0
2021-11-16 11:20:00,493.2,493.2,492.21,492.21,902.0,476.1051,476.1051,475.1494,475.1494,902.0
2021-11-16 11:25:00,492.17,492.58,492.16,492.58,424.0,475.1108,475.5066,475.1011,475.5066,424.0
2021-11-16 11:30:00,492.34,492.34,492.34,492.34,100.0,475.2749,475.2749,475.2749,475.2749,100.0
2021-11-16 11:35:00,492.34,492.34,492.34,492.34,0.0,475.2749,475.2749,475.2749,475.2749,0.0
2021-11-16 11:40:00,492.64,492.64,492.12,492.29,663.0,475.5645,475.5645,475.0625,475.2266,663.0
2021-11-16 11:45:00,492.29,492.29,492.29,492.29,0.0,475.2266,475.2266,475.2266,475.2266,0.0
2021-11-16 11:50:00,492.29,492.29,492.06,492.28,400.0,475.2266,475.2266,475.0046,475.217,400.0
2021-11-16 11:55:00,492.43,492.63,492.43,492.57,325.0,475.3618,475.5548,475.3618,475.4969,325.0
2021-11-16 12:00:00,492.54,492.54,491.52,491.52,408.0,475.468,475.468,474.4833,474.4833,408.0
2021-11-16 12:05:00,491.43,491.43,491.43,491.43,113.0,474.3964,474.3964,474.3964,474.3964,113.0
2021-11-16 12:10:00,491.24,491.24,491.2,491.2,300.0,474.213,474.213,474.1744,474.1744,300.0
2021-11-16 12:15:00,491.2,491.2,491.2,491.2,0.0,474.1744,474.1744,474.1744,474.1744,0.0
2021-11-16 12:20:00,491.42,491.42,491.41,491.41,200.0,474.3868,474.3868,474.3771,474.3771,200.0
2021-11-16 12:25:00,491.67,491.67,491.23,491.27,995.0,474.6281,474.6281,474.2034,474.242,995.0
2021-11-16 12:30:00,491.29,491.45,491.28,491.45,200.0,474.2613,474.4157,474.2516,474.4157,200.0
2021-11-16 12:35:00,491.47,491.59,491.34,491.59,300.0,474.435,474.5509,474.3095,474.5509,300.0
2021-11-16 12:40:00,491.59,491.59,491.59,491.59,0.0,474.5509,474.5509,474.5509,474.5509,0.0
2021-11-16 12:45:00,491.59,491.59,491.59,491.59,0.0,474.5509,474.5509,474.5509,474.5509,0.0
2021-11-16 12:50:00,493.13,493.13,493.13,493.13,100.0,476.0375,476.0375,476.0375,476.0375,100.0
2021-11-16 12:55:00,493.74,493.74,493.74,493.74,100.0,476.6264,476.6264,476.6264,476.6264,100.0
2021-11-16 13:00:00,494.03,494.14,493.92,493.92,600.0,476.9063,477.0125,476.8001,476.8001,600.0
2021-11-16 13:05:00,494.14,494.14,493.83,494.08,500.0,477.0125,477.0125,476.7132,476.9546,500.0
2021-11-16 13:10:00,493.87,494.0,493.77,494.0,562.0,476.7519,476.8773,476.6553,476.8773,562.0
2021-11-16 13:15:00,494.22,494.22,493.86,493.87,300.0,477.0897,477.0897,476.7422,476.7519,300.0
2021-11-16 13:20:00,493.87,493.87,493.87,493.87,0.0,476.7519,476.7519,476.7519,476.7519,0.0
2021-11-16 13:25:00,493.62,493.63,493.62,493.62,100.0,476.5105,476.5202,476.5105,476.5105,100.0
2021-11-16 13:30:00,493.62,493.62,493.62,493.62,0.0,476.5105,476.5105,476.5105,476.5105,0.0
2021-11-16 13:35:00,493.49,493.49,493.45,493.45,311.0,476.385,476.385,476.3464,476.3464,311.0
2021-11-16 13:40:00,493.33,493.57,493.33,493.57,300.0,476.2306,476.4623,476.2306,476.4623,300.0
2021-11-16 13:45:00,493.57,493.57,493.57,493.57,0.0,476.4623,476.4623,476.4623,476.4623,0.0
2021-11-16 13:50:00,493.28,493.43,493.28,493.41,400.0,476.1823,476.3271,476.1823,476.3078,400.0
2021-11-16 13:55:00,493.28,493.28,493.11,493.23,775.0,476.1823,476.1823,476.0182,476.134,775.0
2021-11-16 14:00:00,492.78,492.78,492.78,492.78,100.0,475.6996,475.6996,475.6996,475.6996,100.0
2021-11-16 14:05:00,492.78,492.78,492.78,492.78,0.0,475.6996,475.6996,475.6996,475.6996,0.0
2021-11-16 14:10:00,492.3,492.3,492.29,492.3,100.0,475.2363,475.2363,475.2266,475.2363,100.0
2021-11-16 14:15:00,492.3,492.3,492.3,492.3,0.0,475.2363,475.2363,475.2363,475.2363,0.0
2021-11-16 14:20:00,491.45,491.45,491.35,491.35,300.0,474.4157,474.4157,474.3192,474.3192,300.0
2021-11-16 14:25:00,491.73,491.82,491.67,491.67,400.0,474.686,474.7729,474.6281,474.6281,400.0
2021-11-16 14:30:00,491.81,492.2,491.77,492.15,1590.0,474.7633,475.1397,474.7246,475.0915,1590.0
2021-11-16 14:35:00,492.16,492.16,492.15,492.16,309.0,475.1011,475.1011,475.0915,475.1011,309.0
2021-11-16 14:40:00,492.55,492.55,492.27,492.28,390.0,475.4776,475.4776,475.2073,475.217,390.0
2021-11-16 14:45:00,492.18,492.18,491.67,491.67,386.0,475.1204,475.1204,474.6281,474.6281,386.0
2021-11-16 14:50:00,491.71,491.72,491.71,491.71,130.0,474.6667,474.6764,474.6667,474.6667,130.0
2021-11-16 14:55:00,491.56,491.95,491.56,491.95,400.0,474.5219,474.8984,474.5219,474.8984,400.0
2021-11-16 15:00:00,492.04,492.04,491.89,491.89,200.0,474.9853,474.9853,474.8405,474.8405,200.0
2021-11-16 15:05:00,491.58,491.92,491.48,491.92,514.0,474.5412,474.8694,474.4447,474.8694,514.0
2021-11-16 15:10:00,491.77,491.77,491.62,491.62,200.0,474.7246,474.7246,474.5798,474.5798,200.0
2021-11-16 15:15:00,491.56,491.56,491.5,491.5,300.0,474.5219,474.5219,474.464,474.464,300.0
2021-11-16 15:20:00,491.46,491.46,491.34,491.34,200.0,474.4254,474.4254,474.3095,474.3095,200.0
2021-11-16 15:25:00,490.96,490.96,490.96,490.96,100.0,473.9427,473.9427,473.9427,473.9427,100.0
2021-11-16 15:30:00,490.89,491.26,490.89,490.96,1184.0,473.8751,474.2323,473.8751,473.9427,1184.0
2021-11-16 15:35:00,491.0,491.14,490.51,490.52,1069.0,473.9813,474.1165,473.5083,473.518,1069.0
2021-11-16 15:40:00,490.73,490.73,490.06,490.31,800.0,473.7207,473.7207,473.0739,473.3152,800.0
2021-11-16 15:45:00,490.44,490.89,490.44,490.67,2066.0,473.4407,473.8751,473.4407,473.6628,2066.0
2021-11-16 15:50:00,490.11,490.15,489.79,489.79,1830.0,473.1222,473.1608,472.8133,472.8133,1830.0
2021-11-16 15:55:00,489.82,489.93,489.25,489.93,4783.0,472.8422,472.9484,472.292,472.9484,4783.0
2021-11-17 09:30:00,490.0,490.0,490.0,490.0,962.0,473.016,473.016,473.016,473.016,962.0
2021-11-17 09:35:00,490.0,490.0,490.0,490.0,0.0,473.016,473.016,473.016,473.016,0.0
2021-11-17 09:40:00,487.41,487.92,487.41,487.75,795.0,470.5158,471.0081,470.5158,470.844,795.0
2021-11-17 09:45:00,487.3,487.31,486.73,486.73,505.0,470.4096,470.4192,469.8593,469.8593,505.0
2021-11-17 09:50:00,487.19,487.19,486.03,486.42,641.0,470.3034,470.3034,469.1836,469.5601,641.0
2021-11-17 09:55:00,486.41,486.46,486.08,486.08,401.0,469.5504,469.5987,469.2319,469.2319,401.0
2021-11-17 10:00:00,485.73,485.95,485.4,485.95,1200.0,468.894,469.1064,468.5754,469.1064,1200.0
2021-11-17 10:05:00,486.66,486.66,486.66,486.66,100.0,469.7918,469.7918,469.7918,469.7918,100.0
2021-11-17 10:10:00,485.87,487.0,485.86,486.83,1693.0,469.0291,470.12,469.0195,469.9559,1693.0
2021-11-17 10:15:00,487.01,487.01,487.01,487.01,100.0,470.1296,470.1296,470.1296,470.1296,100.0
2021-11-17 10:20:00,486.43,486.43,485.67,485.67,600.0,469.5697,469.5697,468.8361,468.8361,600.0
2021-11-17 10:25:00,485.9,486.4,485.59,486.22,860.0,469.0581,469.5408,468.7588,469.367,860.0
2021-11-17 10:30:00,486.22,486.22,486.22,486.22,0.0,469.367,469.367,469.367,469.367,0.0
2021-11-17 10:35:00,486.63,487.24,486.59,487.24,700.0,469.7628,470.3517,469.7242,470.3517,700.0
2021-11-17 10:40:00,487.24,487.24,486.21,486.21,518.0,470.3517,470.3517,469.3574,469.3574,518.0
2021-11-17 10:45:00,486.55,486.57,486.55,486.57,300.0,469.6856,469.7049,469.6856,469.7049,300.0
2021-11-17 10:50:00,486.05,486.05,485.75,485.75,600.0,469.2029,469.2029,468.9133,468.9133,600.0
2021-11-17 10:55:00,486.07,486.33,485.72,485.95,1056.0,469.2222,469.4732,468.8843,469.1064,1056.0
2021-11-17 11:00:00,485.56,485.56,485.56,485.56,100.0,468.7299,468.7299,468.7299,468.7299,100.0
2021-11-17 11:05:00,484.96,485.27,484.93,485.27,884.0,468.1507,468.4499,468.1217,468.4499,884.0
2021-11-17 11:10:00,485.27,485.27,485.27,485.27,0.0,468.4499,468.4499,468.4499,468.4499,0.0
2021-11-17 11:15:00,485.09,485.09,484.88,485.08,300.0,468.2762,468.2762,468.0735,468.2665,300.0
2021-11-17 11:20:00,485.13,485.43,485.12,485.12,400.0,468.3148,468.6044,468.3051,468.3051,400.0
2021-11-17 11:25:00,484.62,484.62,484.4,484.4,200.0,467.8225,467.8225,467.6101,467.6101,200.0
2021-11-17 11:30:00,484.4,484.4,484.4,484.4,0.0,467.6101,467.6101,467.6101,467.6101,0.0
2021-11-17 11:35:00,484.57,484.91,484.49,484.72,1627.0,467.7742,468.1024,467.697,467.919,1627.0
2021-11-17 11:40:00,484.72,484.83,484.72,484.83,200.0,467.919,468.0252,467.919,468.0252,200.0
2021-11-17 11:45:00,484.93,484.93,484.8,484.8,200.0,468.1217,468.1217,467.9962,467.9962,200.0
2021-11-17 11:50:00,484.79,484.79,484.42,484.53,700.0,467.9866,467.9866,467.6294,467.7356,700.0
2021-11-17 11:55:00,484.78,485.96,484.78,485.96,343.0,467.9769,469.116,467.9769,469.116,343.0
2021-11-17 12:00:00,485.71,485.71,485.31,485.54,500.0,468.8747,468.8747,468.4886,468.7106,500.0
2021-11-17 12:05:00,485.54,485.54,485.54,485.54,0.0,468.7106,468.7106,468.7106,468.7106,0.0
2021-11-17 12:10:00,485.43,485.94,485.43,485.79,501.0,468.6044,469.0967,468.6044,468.9519,501.0
2021-11-17 12:15:00,486.1,486.1,486.1,486.1,200.0,469.2512,469.2512,469.2512,469.2512,200.0
2021-11-17 12:20:00,486.03,486.69,486.03,486.64,400.0,469.1836,469.8207,469.1836,469.7725,400.0
2021-11-17 12:25:00,487.21,487.21,486.62,486.62,200.0,470.3227,470.3227,469.7531,469.7531,200.0
2021-11-17 12:30:00,486.46,486.71,486.29,486.29,694.0,469.5987,469.84,469.4346,469.4346,694.0
2021-11-17 12:35:00,486.46,486.67,486.46,486.47,1993.0,469.5987,469.8014,469.5987,469.6083,1993.0
2021-11-17 12:40:00,486.25,486.31,486.01,486.01,1160.0,469.396,469.4539,469.1643,469.1643,1160.0
2021-11-17 12:45:00,486.01,486.01,486.01,486.01,0.0,469.1643,469.1643,469.1643,469.1643,0.0
2021-11-17 12:50:00,486.17,486.17,485.74,486.05,2313.0,469.3187,469.3187,468.9036,469.2029,2313.0
2021-11-17 12:55:00,486.11,486.19,485.9,486.08,425.0,469.2608,469.3381,469.0581,469.2319,425.0
2021-11-17 13:00:00,485.86,485.86,485.36,485.38,1000.0,469.0195,469.0195,468.5368,468.5561,1000.0
2021-11-17 13:05:00,485.62,485.85,485.61,485.62,527.0,468.7878,469.0098,468.7782,468.7878,527.0
2021-11-17 13:10:00,485.65,486.16,485.65,486.12,1180.0,468.8168,469.3091,468.8168,469.2705,1180.0
2021-11-17 13:15:00,486.12,486.12,485.53,485.6,1067.0,469.2705,469.2705,468.7009,468.7685,1067.0
2021-11-17 13:20:00,485.5,485.57,484.98,484.98,601.0,468.672,468.7395,468.17,468.17,601.0
2021-11-17 13:25:00,484.98,484.98,484.98,484.98,0.0,468.17,468.17,468.17,468.17,0.0
2021-11-17 13:30:00,485.08,485.08,485.08,485.08,100.0,468.2665,468.2665,468.2665,468.2665,100.0
2021-11-17 13:35:00,484.87,485.04,484.47,484.49,900.0,468.0638,468.2279,467.6777,467.697,900.0
2021-11-17 13:40:00,484.84,485.19,484.84,485.18,1397.0,468.0348,468.3727,468.0348,468.3631,1397.0
2021-11-17 13:45:00,484.97,484.97,484.45,484.45,835.0,468.1603,468.1603,467.6584,467.6584,835.0
2021-11-17 13:50:00,484.47,484.47,484.29,484.29,200.0,467.6777,467.6777,467.5039,467.5039,200.0
2021-11-17 13:55:00,484.45,484.61,484.31,484.61,841.0,467.6584,467.8128,467.5232,467.8128,841.0
2021-11-17 14:00:00,484.12,484.12,484.12,484.12,100.0,467.3398,467.3398,467.3398,467.3398,100.0
2021-11-17 14:05:00,483.88,483.88,483.87,483.88,100.0,467.1081,467.1081,467.0985,467.1081,100.0
2021-11-17 14:10:00,483.76,483.76,483.76,483.76,100.0,466.9923,466.9923,466.9923,466.9923,100.0
2021-11-17 14:15:00,483.73,483.73,483.25,483.35,1406.0,466.9633,466.9633,466.5,466.5965,1406.0
2021-11-17 14:20:00,483.35,483.35,483.35,483.35,0.0,466.5965,466.5965,466.5965,466.5965,0.0
2021-11-17 14:25:00,483.25,483.25,483.24,483.25,300.0,466.5,466.5,466.4903,466.5,300.0
2021-11-17 14:30:00,483.27,483.91,483.27,483.91,1200.0,466.5193,467.1371,466.5193,467.1371,1200.0
2021-11-17 14:35:00,483.93,483.93,483.89,483.89,300.0,467.1564,467.1564,467.1178,467.1178,300.0
2021-11-17 14:40:00,484.11,484.15,483.91,483.91,896.0,467.3301,467.3688,467.1371,467.1371,896.0
2021-11-17 14:45:00,484.04,484.46,484.04,484.46,611.0,467.2626,467.668,467.2626,467.668,611.0
2021-11-17 14:50:00,484.45,484.55,484.2,484.2,400.0,467.6584,467.7549,467.417,467.417,400.0
2021-11-17 14:55:00,484.13,484.23,484.13,484.23,225.0,467.3495,467.446,467.3495,467.446,225.0
2021-11-17 15:00:00,484.37,484.75,484.37,484.75,400.0,467.5811,467.948,467.5811,467.948,400.0
2021-11-17 15:05:00,485.01,485.25,484.99,485.25,601.0,468.199,468.4306,468.1796,468.4306,601.0
2021-11-17 15:10:00,484.97,484.97,484.97,484.97,100.0,468.1603,468.1603,468.1603,468.1603,100.0
2021-11-17 15:15:00,485.08,486.01,485.08,486.0,437.0,468.2665,469.1643,468.2665,469.1546,437.0
2021-11-17 15:20:00,486.15,486.18,485.88,485.88,822.0,469.2994,469.3284,469.0388,469.0388,822.0
2021-11-17 15:25:00,486.01,486.09,485.64,486.09,2061.0,469.1643,469.2415,468.8071,469.2415,2061.0
2021-11-17 15:30:00,486.25,487.08,486.25,486.55,3060.0,469.396,470.1972,469.396,469.6856,3060.0
2021-11-17 15:35:00,486.72,487.69,486.72,487.67,1001.0,469.8497,470.7861,469.8497,470.7668,1001.0
2021-11-17 15:40:00,487.31,487.31,487.14,487.14,300.0,470.4192,470.4192,470.2551,470.2551,300.0
2021-11-17 15:45:00,487.3,487.77,487.3,487.34,710.0,470.4096,470.8633,470.4096,470.4482,710.0
2021-11-17 15:50:00,487.12,487.22,486.92,487.17,1100.0,470.2358,470.3324,470.0427,470.2841,1100.0
2021-11-17 15:55:00,487.0,487.0,486.17,486.76,7111.0,470.12,470.12,469.3187,469.8883,7111.0
2021-11-18 09:30:00,488.1,488.1,488.1,488.1,1598.0,471.1818,471.1818,471.1818,471.1818,1598.0
2021-11-18 09:35:00,487.81,487.82,487.6,487.6,200.0,470.9019,470.9116,470.6992,470.6992,200.0
2021-11-18 09:40:00,487.6,487.6,487.6,487.6,0.0,470.6992,470.6992,470.6992,470.6992,0.0
2021-11-18 09:45:00,487.07,487.65,487.07,487.65,260.0,470.1876,470.7474,470.1876,470.7474,260.0
2021-11-18 09:50:00,487.41,487.46,486.92,487.29,600.0,470.5158,470.564,470.0427,470.3999,600.0
2021-11-18 09:55:00,486.55,486.55,486.55,486.55,100.0,469.6856,469.6856,469.6856,469.6856,100.0
2021-11-18 10:00:00,487.45,487.45,487.45,487.45,100.0,470.5544,470.5544,470.5544,470.5544,100.0
2021-11-18 10:05:00,487.0,487.0,486.27,486.27,269.0,470.12,470.12,469.4153,469.4153,269.0
2021-11-18 10:10:00,486.27,486.27,486.27,486.27,0.0,469.4153,469.4153,469.4153,469.4153,0.0
2021-11-18 10:15:00,485.48,485.48,484.98,484.98,294.0,468.6527,468.6527,468.17,468.17,294.0
2021-11-18 10:20:00,484.48,484.48,483.52,483.6,805.0,467.6873,467.6873,466.7606,466.8378,805.0
2021-11-18 10:25:00,483.93,484.77,483.79,484.65,2423.0,467.1564,467.9673,467.0212,467.8514,2423.0
2021-11-18 10:30:00,485.15,485.98,484.84,485.98,1539.0,468.3341,469.1353,468.0348,469.1353,1539.0
2021-11-18 10:35:00,486.18,486.18,486.18,486.18,100.0,469.3284,469.3284,469.3284,469.3284,100.0
2021-11-18 10:40:00,485.66,485.82,485.42,485.42,1465.0,468.8264,468.9809,468.5947,468.5947,1465.0
2021-11-18 10:45:00,485.42,485.42,485.42,485.42,0.0,468.5947,468.5947,468.5947,468.5947,0.0
2021-11-18 10:50:00,485.42,485.42,485.42,485.42,0.0,468.5947,468.5947,468.5947,468.5947,0.0
2021-11-18 10:55:00,485.13,485.13,484.82,484.83,502.0,468.3148,468.3148,468.0155,468.0252,502.0
2021-11-18 11:00:00,485.25,485.31,484.75,484.93,600.0,468.4306,468.4886,467.948,468.1217,600.0
2021-11-18 11:05:00,484.93,484.93,484.93,484.93,0.0,468.1217,468.1217,468.1217,468.1217,0.0
2021-11-18 11:10:00,484.45,484.77,484.45,484.77,200.0,467.6584,467.9673,467.6584,467.9673,200.0
2021-11-18 11:15:00,484.79,484.79,484.52,484.52,200.0,467.9866,467.9866,467.7259,467.7259,200.0
2021-11-18 11:20:00,484.62,484.62,484.41,484.42,404.0,467.8225,467.8225,467.6197,467.6294,404.0
2021-11-18 11:25:00,484.79,484.94,484.44,484.6,682.0,467.9866,468.1314,467.6487,467.8032,682.0
2021-11-18 11:30:00,484.88,484.88,484.51,484.8,822.0,468.0735,468.0735,467.7163,467.9962,822.0
2021-11-18 11:35:00,485.2,485.2,485.2,485.2,100.0,468.3824,468.3824,468.3824,468.3824,100.0
2021-11-18 11:40:00,485.25,485.25,485.06,485.06,200.0,468.4306,468.4306,468.2472,468.2472,200.0
2021-11-18 11:45:00,485.14,485.29,485.11,485.11,400.0,468.3244,468.4692,468.2955,468.2955,400.0
2021-11-18 11:50:00,485.1,485.34,484.27,484.38,2227.0,468.2858,468.5175,467.4846,467.5908,2227.0
2021-11-18 11:55:00,484.11,484.36,484.11,484.36,500.0,467.3301,467.5715,467.3301,467.5715,500.0
2021-11-18 12:00:00,484.55,485.37,484.55,485.37,1900.0,467.7549,468.5465,467.7549,468.5465,1900.0
2021-11-18 12:05:00,485.38,485.38,485.3,485.31,700.0,468.5561,468.5561,468.4789,468.4886,700.0
2021-11-18 12:10:00,485.31,485.31,485.31,485.31,0.0,468.4886,468.4886,468.4886,468.4886,0.0
2021-11-18 12:15:00,485.58,485.58,485.3,485.3,436.0,468.7492,468.7492,468.4789,468.4789,436.0
2021-11-18 12:20:00,485.47,485.47,485.47,485.47,100.0,468.643,468.643,468.643,468.643,100.0
2021-11-18 12:25:00,485.55,485.56,485.54,485.56,200.0,468.7202,468.7299,468.7106,468.7299,200.0
2021-11-18 12:30:00,485.46,485.46,485.27,485.28,300.0,468.6334,468.6334,468.4499,468.4596,300.0
2021-11-18 12:35:00,485.08,485.08,484.23,484.54,801.0,468.2665,468.2665,467.446,467.7452,801.0
2021-11-18 12:40:00,484.52,484.52,483.71,483.71,611.0,467.7259,467.7259,466.944,466.944,611.0
2021-11-18 12:45:00,483.76,484.46,483.76,484.07,1000.0,466.9923,467.668,466.9923,467.2915,1000.0
2021-11-18 12:50:00,484.27,484.27,484.01,484.25,585.0,467.4846,467.4846,467.2336,467.4653,585.0
2021-11-18 12:55:00,484.61,484.61,484.61,484.61,100.0,467.8128,467.8128,467.8128,467.8128,100.0
2021-11-18 13:00:00,484.51,484.52,484.0,484.0,1692.0,467.7163,467.7259,467.224,467.224,1692.0
2021-11-18 13:05:00,483.59,483.72,482.85,482.85,2511.0,466.8282,466.9537,466.1138,466.1138,2511.0
2021-11-18 13:10:00,482.51,482.93,482.51,482.93,817.0,465.7856,466.191,465.7856,466.191,817.0
2021-11-18 13:15:00,483.29,483.37,483.07,483.34,400.0,466.5386,466.6158,466.3262,466.5868,400.0
2021-11-18 13:20:00,483.36,483.63,483.36,483.63,200.0,466.6061,466.8668,466.6061,466.8668,200.0
2021-11-18 13:25:00,483.41,483.41,483.38,483.38,200.0,466.6544,466.6544,466.6255,466.6255,200.0
2021-11-18 13:30:00,483.38,483.38,483.38,483.38,0.0,466.6255,466.6255,466.6255,466.6255,0.0
2021-11-18 13:35:00,483.3,483.69,483.29,483.69,300.0,466.5482,466.9247,466.5386,466.9247,300.0
2021-11-18 13:40:00,483.78,483.78,483.65,483.66,600.0,467.0116,467.0116,466.8861,466.8957,600.0
2021-11-18 13:45:00,483.66,483.66,483.66,483.66,0.0,466.8957,466.8957,466.8957,466.8957,0.0
2021-11-18 13:50:00,484.45,484.63,484.44,484.63,300.0,467.6584,467.8321,467.6487,467.8321,300.0
2021-11-18 13:55:00,484.36,484.54,484.36,484.41,569.0,467.5715,467.7452,467.5715,467.6197,569.0
2021-11-18 14:00:00,484.42,484.43,484.1,484.1,1030.0,467.6294,467.6391,467.3205,467.3205,1030.0
2021-11-18 14:05:00,483.55,483.55,483.44,483.55,500.0,466.7896,466.7896,466.6834,466.7896,500.0
2021-11-18 14:10:00,483.41,483.42,483.02,483.03,500.0,466.6544,466.6641,466.2779,466.2876,500.0
2021-11-18 14:15:00,482.73,483.76,482.73,483.58,2053.0,465.998,466.9923,465.998,466.8185,2053.0
2021-11-18 14:20:00,483.56,483.57,483.56,483.56,100.0,466.7992,466.8089,466.7992,466.7992,100.0
2021-11-18 14:25:00,483.02,483.13,483.01,483.13,200.0,466.2779,466.3841,466.2683,466.3841,200.0
2021-11-18 14:30:00,483.13,483.13,483.13,483.13,0.0,466.3841,466.3841,466.3841,466.3841,0.0
2021-11-18 14:35:00,483.27,483.27,482.34,482.34,1300.0,466.5193,466.5193,465.6215,465.6215,1300.0
2021-11-18 14:40:00,482.62,482.75,482.55,482.55,400.0,465.8918,466.0173,465.8242,465.8242,400.0
2021-11-18 14:45:00,482.54,482.54,482.42,482.43,660.0,465.8146,465.8146,465.6987,465.7084,660.0
2021-11-18 14:50:00,482.32,482.56,482.32,482.47,300.0,465.6022,465.8339,465.6022,465.747,300.0
2021-11-18 14:55:00,482.21,482.6,481.88,482.6,500.0,465.496,465.8725,465.1774,465.8725,500.0
2021-11-18 15:00:00,482.84,482.84,482.83,482.84,100.0,466.1042,466.1042,466.0945,466.1042,100.0
2021-11-18 15:05:00,483.05,483.05,482.76,482.76,200.0,466.3069,466.3069,466.0269,466.0269,200.0
2021-11-18 15:10:00,483.06,483.08,483.05,483.07,300.0,466.3165,466.3358,466.3069,466.3262,300.0
2021-11-18 15:15:00,483.09,483.09,482.55,482.55,1312.0,466.3455,466.3455,465.8242,465.8242,1312.0
2021-11-18 15:20:00,482.22,482.22,481.89,482.13,825.0,465.5057,465.5057,465.1871,465.4188,825.0
2021-11-18 15:25:00,482.62,482.62,482.4,482.41,500.0,465.8918,465.8918,465.6794,465.6891,500.0
2021-11-18 15:30:00,482.33,482.58,482.32,482.39,608.0,465.6118,465.8532,465.6022,465.6698,608.0
2021-11-18 15:35:00,482.5,482.76,482.08,482.19,2067.0,465.776,466.0269,465.3705,465.4767,2067.0
2021-11-18 15:40:00,482.18,482.79,481.98,482.46,2208.0,465.467,466.0559,465.274,465.7373,2208.0
2021-11-18 15:45:00,482.3,482.59,482.18,482.18,1341.0,465.5829,465.8628,465.467,465.467,1341.0
2021-11-18 15:50:00,481.84,482.5,481.02,482.33,1605.0,465.1388,465.776,464.3473,465.6118,1605.0
2021-11-18 15:55:00,482.19,482.55,481.89,482.27,7980.0,465.4767,465.8242,465.1871,465.5539,7980.0
2021-11-19 09:30:00,483.37,483.37,480.65,481.28,10528.0,466.6158,466.6158,463.9901,464.5982,10528.0
2021-11-19 09:35:00,479.84,481.51,479.84,480.06,312.0,463.2082,464.8203,463.2082,463.4205,312.0
2021-11-19 09:40:00,481.09,481.35,480.67,480.67,300.0,464.4148,464.6658,464.0094,464.0094,300.0
2021-11-19 09:45:00,480.56,483.26,480.56,483.26,400.0,463.9032,466.5096,463.9032,466.5096,400.0
2021-11-19 09:50:00,483.69,484.06,483.68,483.78,800.0,466.9247,467.2819,466.9151,467.0116,800.0
2021-11-19 09:55:00,484.98,484.98,484.97,484.98,100.0,468.17,468.17,468.1603,468.17,100.0
2021-11-19 10:00:00,484.98,484.98,484.98,484.98,0.0,468.17,468.17,468.17,468.17,0.0
2021-11-19 10:05:00,485.47,485.47,485.27,485.27,200.0,468.643,468.643,468.4499,468.4499,200.0
2021-11-19 10:10:00,485.15,485.24,484.71,485.24,1200.0,468.3341,468.421,467.9094,468.421,1200.0
2021-11-19 10:15:00,485.24,485.24,485.24,485.24,0.0,468.421,468.421,468.421,468.421,0.0
2021-11-19 10:20:00,485.0,485.04,484.44,484.44,500.0,468.1893,468.2279,467.6487,467.6487,500.0
2021-11-19 10:25:00,484.44,484.44,484.44,484.44,0.0,467.6487,467.6487,467.6487,467.6487,0.0
2021-11-19 10:30:00,483.93,483.93,483.93,483.93,200.0,467.1564,467.1564,467.1564,467.1564,200.0
2021-11-19 10:35:00,483.59,484.15,483.47,484.03,900.0,466.8282,467.3688,466.7123,467.2529,900.0
2021-11-19 10:40:00,484.22,484.29,484.07,484.07,1100.0,467.4363,467.5039,467.2915,467.2915,1100.0
2021-11-19 10:45:00,484.08,484.1,483.84,483.85,603.0,467.3012,467.3205,467.0695,467.0792,603.0
2021-11-19 10:50:00,483.6,483.64,482.97,482.98,903.0,466.8378,466.8764,466.2297,466.2393,903.0
2021-11-19 10:55:00,483.5,483.99,483.45,483.99,1150.0,466.7413,467.2143,466.693,467.2143,1150.0
2021-11-19 11:00:00,484.48,484.49,484.47,484.49,465.0,467.6873,467.697,467.6777,467.697,465.0
2021-11-19 11:05:00,485.23,485.23,484.62,484.62,1404.0,468.4113,468.4113,467.8225,467.8225,1404.0
2021-11-19 11:10:00,484.51,484.83,484.28,484.83,824.0,467.7163,468.0252,467.4943,468.0252,824.0
2021-11-19 11:15:00,484.66,484.66,483.55,483.56,901.0,467.8611,467.8611,466.7896,466.7992,901.0
2021-11-19 11:20:00,483.56,483.56,483.56,483.56,0.0,466.7992,466.7992,466.7992,466.7992,0.0
2021-11-19 11:25:00,483.31,483.31,482.89,482.89,502.0,466.5579,466.5579,466.1524,466.1524,502.0
2021-11-19 11:30:00,483.38,483.52,483.28,483.52,409.0,466.6255,466.7606,466.5289,466.7606,409.0
2021-11-19 11:35:00,483.69,483.69,483.48,483.48,824.0,466.9247,466.9247,466.722,466.722,824.0
2021-11-19 11:40:00,483.56,483.57,483.56,483.57,300.0,466.7992,466.8089,466.7992,466.8089,300.0
2021-11-19 11:45:00,483.59,483.59,483.37,483.43,703.0,466.8282,466.8282,466.6158,466.6737,703.0
2021-11-19 11:50:00,483.48,483.48,482.97,483.28,900.0,466.722,466.722,466.2297,466.5289,900.0
2021-11-19 11:55:00,483.35,483.81,483.35,483.81,638.0,466.5965,467.0405,466.5965,467.0405,638.0
2021-11-19 12:00:00,483.94,483.98,483.91,483.92,400.0,467.166,467.2047,467.1371,467.1467,400.0
2021-11-19 12:05:00,483.78,483.78,483.55,483.6,400.0,467.0116,467.0116,466.7896,466.8378,400.0
2021-11-19 12:10:00,483.71,483.72,483.71,483.72,200.0,466.944,466.9537,466.944,466.9537,200.0
2021-11-19 12:15:00,484.09,484.37,483.94,484.37,890.0,467.3108,467.5811,467.166,467.5811,890.0
2021-11-19 12:20:00,484.27,484.31,483.76,483.96,1707.0,467.4846,467.5232,466.9923,467.1853,1707.0
2021-11-19 12:25:00,483.86,483.86,483.15,483.15,693.0,467.0888,467.0888,466.4034,466.4034,693.0
2021-11-19 12:30:00,483.53,484.09,483.53,483.92,1200.0,466.7703,467.3108,466.7703,467.1467,1200.0
2021-11-19 12:35:00,483.89,484.09,483.89,484.09,300.0,467.1178,467.3108,467.1178,467.3108,300.0
2021-11-19 12:40:00,483.93,483.93,483.92,483.93,400.0,467.1564,467.1564,467.1467,467.1564,400.0
2021-11-19 12:45:00,483.75,484.04,483.57,483.74,902.0,466.9826,467.2626,466.8089,466.973,902.0
2021-11-19 12:50:00,483.93,483.93,483.92,483.93,200.0,467.1564,467.1564,467.1467,467.1564,200.0
2021-11-19 12:55:00,483.99,483.99,483.55,483.55,559.0,467.2143,467.2143,466.7896,466.7896,559.0
2021-11-19 13:00:00,483.74,483.84,483.6,483.67,400.0,466.973,467.0695,466.8378,466.9054,400.0
2021-11-19 13:05:00,483.67,483.67,483.67,483.67,0.0,466.9054,466.9054,466.9054,466.9054,0.0
2021-11-19 13:10:00,483.73,483.73,483.21,483.35,1000.0,466.9633,466.9633,466.4613,466.5965,1000.0
2021-11-19 13:15:00,483.38,484.28,483.27,484.28,7627.0,466.6255,467.4943,466.5193,467.4943,7627.0
2021-11-19 13:20:00,484.0,484.17,483.9,483.9,1616.0,467.224,467.3881,467.1274,467.1274,1616.0
2021-11-19 13:25:00,484.14,484.14,483.68,483.68,1000.0,467.3591,467.3591,466.9151,466.9151,1000.0
2021-11-19 13:30:00,483.15,483.15,483.14,483.15,100.0,466.4034,466.4034,466.3938,466.4034,100.0
2021-11-19 13:35:00,483.02,483.02,483.02,483.02,100.0,466.2779,466.2779,466.2779,466.2779,100.0
2021-11-19 13:40:00,483.16,483.2,483.04,483.04,535.0,466.4131,466.4517,466.2972,466.2972,535.0
2021-11-19 13:45:00,482.9,482.91,482.9,482.91,200.0,466.1621,466.1717,466.1621,466.1717,200.0
2021-11-19 13:50:00,483.04,483.34,483.04,483.26,900.0,466.2972,466.5868,466.2972,466.5096,900.0
2021-11-19 13:55:00,483.28,483.52,483.28,483.52,1300.0,466.5289,466.7606,466.5289,466.7606,1300.0
2021-11-19 14:00:00,483.55,483.61,483.42,483.49,1113.0,466.7896,466.8475,466.6641,466.7316,1113.0
2021-11-19 14:05:00,483.5,483.91,483.45,483.63,700.0,466.7413,467.1371,466.693,466.8668,700.0
2021-11-19 14:10:00,483.54,483.56,483.54,483.54,300.0,466.7799,466.7992,466.7799,466.7799,300.0
2021-11-19 14:15:00,483.51,483.84,483.51,483.84,400.0,466.7509,467.0695,466.7509,467.0695,400.0
2021-11-19 14:20:00,483.84,483.84,483.84,483.84,0.0,467.0695,467.0695,467.0695,467.0695,0.0
2021-11-19 14:25:00,484.48,484.48,483.99,484.0,1100.0,467.6873,467.6873,467.2143,467.224,1100.0
2021-11-19 14:30:00,483.82,483.82,483.64,483.65,400.0,467.0502,467.0502,466.8764,466.8861,400.0
2021-11-19 14:35:00,484.0,484.01,483.71,483.96,1058.0,467.224,467.2336,466.944,467.1853,1058.0
2021-11-19 14:40:00,483.49,483.69,483.44,483.59,1176.0,466.7316,466.9247,466.6834,466.8282,1176.0
2021-11-19 14:45:00,483.69,483.69,483.1,483.28,1906.0,466.9247,466.9247,466.3552,466.5289,1906.0
2021-11-19 14:50:00,483.22,483.44,483.21,483.38,500.0,466.471,466.6834,466.4613,466.6255,500.0
2021-11-19 14:55:00,483.39,483.39,483.38,483.39,100.0,466.6351,466.6351,466.6255,466.6351,100.0
2021-11-19 15:00:00,483.53,483.54,483.42,483.52,423.0,466.7703,466.7799,466.6641,466.7606,423.0
2021-11-19 15:05:00,483.33,483.75,483.32,483.75,1193.0,466.5772,466.9826,466.5675,466.9826,1193.0
2021-11-19 15:10:00,483.67,483.67,483.67,483.67,100.0,466.9054,466.9054,466.9054,466.9054,100.0
2021-11-19 15:15:00,483.6,483.66,483.48,483.51,800.0,466.8378,466.8957,466.722,466.7509,800.0
2021-11-19 15:20:00,483.68,484.29,483.65,484.2,1480.0,466.9151,467.5039,466.8861,467.417,1480.0
2021-11-19 15:25:00,484.2,484.2,484.2,484.2,0.0,467.417,467.417,467.417,467.417,0.0
2021-11-19 15:30:00,484.29,484.76,484.14,484.76,1400.0,467.5039,467.9576,467.3591,467.9576,1400.0
2021-11-19 15:35:00,484.72,484.9,484.4,484.4,1000.0,467.919,468.0928,467.6101,467.6101,1000.0
2021-11-19 15:40:00,484.11,484.11,483.46,483.58,1300.0,467.3301,467.3301,466.7027,466.8185,1300.0
2021-11-19 15:45:00,483.4,483.7,483.04,483.64,1905.0,466.6448,466.9344,466.2972,466.8764,1905.0
2021-11-19 15:50:00,483.5,483.71,483.41,483.71,4424.0,466.7413,466.944,466.6544,466.944,4424.0
2021-11-19 15:55:00,483.58,483.58,482.61,482.62,13810.0,466.8185,466.8185,465.8821,465.8918,13810.0
2021-11-22 09:30:00,484.2,484.2,481.81,484.01,2626.0,467.417,467.417,465.1099,467.2336,2626.0
2021-11-22 09:35:00,484.95,485.25,484.23,485.25,2336.0,468.141,468.4306,467.446,468.4306,2336.0
2021-11-22 09:40:00,485.65,486.61,485.65,486.25,900.0,468.8168,469.7435,468.8168,469.396,900.0
2021-11-22 09:45:00,487.66,487.66,486.51,486.68,400.0,470.7571,470.7571,469.647,469.8111,400.0
2021-11-22 09:50:00,487.18,487.24,486.49,486.5,2296.0,470.2937,470.3517,469.6277,469.6373,2296.0
2021-11-22 09:55:00,485.9,486.96,485.9,486.86,700.0,469.0581,470.0814,469.0581,469.9848,700.0
2021-11-22 10:00:00,488.12,489.3,487.95,489.3,608.0,471.2012,472.3403,471.037,472.3403,608.0
2021-11-22 10:05:00,488.91,488.91,488.09,488.1,700.0,471.9638,471.9638,471.1722,471.1818,700.0
2021-11-22 10:10:00,487.34,487.34,487.33,487.33,600.0,470.4482,470.4482,470.4385,470.4385,600.0
2021-11-22 10:15:00,487.05,488.6,487.04,488.43,2600.0,470.1682,471.6645,470.1586,471.5004,2600.0
2021-11-22 10:20:00,488.27,489.07,488.11,488.61,2457.0,471.346,472.1182,471.1915,471.6742,2457.0
2021-11-22 10:25:00,488.67,489.35,488.66,488.77,800.0,471.7321,472.3885,471.7224,471.8286,800.0
2021-11-22 10:30:00,489.35,489.42,489.35,489.42,380.0,472.3885,472.4561,472.3885,472.4561,380.0
2021-11-22 10:35:00,489.61,490.0,489.61,490.0,502.0,472.6395,473.016,472.6395,473.016,502.0
2021-11-22 10:40:00,490.46,490.46,490.0,490.0,963.0,473.46,473.46,473.016,473.016,963.0
2021-11-22 10:45:00,488.47,488.57,488.47,488.52,400.0,471.539,471.6356,471.539,471.5873,400.0
2021-11-22 10:50:00,488.81,489.15,488.81,489.15,200.0,471.8672,472.1955,471.8672,472.1955,200.0
2021-11-22 10:55:00,489.15,489.89,489.15,489.89,506.0,472.1955,472.9098,472.1955,472.9098,506.0
2021-11-22 11:00:00,489.95,490.26,489.33,489.88,1000.0,472.9677,473.267,472.3692,472.9002,1000.0
2021-11-22 11:05:00,489.91,489.91,489.47,489.47,428.0,472.9291,472.9291,472.5044,472.5044,428.0
2021-11-22 11:10:00,489.15,489.88,489.15,489.88,340.0,472.1955,472.9002,472.1955,472.9002,340.0
2021-11-22 11:15:00,489.5,489.91,489.01,489.44,700.0,472.5333,472.9291,472.0603,472.4754,700.0
2021-11-22 11:20:00,489.96,490.52,489.95,490.52,200.0,472.9774,473.518,472.9677,473.518,200.0
2021-11-22 11:25:00,490.55,490.55,490.55,490.55,100.0,473.5469,473.5469,473.5469,473.5469,100.0
2021-11-22 11:30:00,491.71,492.2,491.71,492.2,402.0,474.6667,475.1397,474.6667,475.1397,402.0
2021-11-22 11:35:00,492.62,493.28,492.59,493.02,2001.0,475.5452,476.1823,475.5162,475.9313,2001.0
2021-11-22 11:40:00,493.06,494.28,493.04,493.79,1139.0,475.9699,477.1476,475.9506,476.6746,1139.0
2021-11-22 11:45:00,493.49,493.49,493.06,493.21,500.0,476.385,476.385,475.9699,476.1147,500.0
2021-11-22 11:50:00,492.71,492.71,492.48,492.48,200.0,475.6321,475.6321,475.41,475.41,200.0
2021-11-22 11:55:00,492.15,492.15,491.34,491.34,500.0,475.0915,475.0915,474.3095,474.3095,500.0
2021-11-22 12:00:00,491.33,491.55,491.18,491.2,510.0,474.2999,474.5123,474.1551,474.1744,510.0
2021-11-22 12:05:00,492.06,492.22,492.06,492.22,300.0,475.0046,475.159,475.0046,475.159,300.0
2021-11-22 12:10:00,493.05,493.46,492.99,493.07,2967.0,475.9603,476.3561,475.9024,475.9796,2967.0
2021-11-22 12:15:00,493.47,493.71,492.95,493.51,3003.0,476.3657,476.5974,475.8637,476.4043,3003.0
2021-11-22 12:20:00,493.32,493.54,493.26,493.54,700.0,476.2209,476.4333,476.163,476.4333,700.0
2021-11-22 12:25:00,493.37,493.44,493.22,493.35,914.0,476.2692,476.3368,476.1244,476.2499,914.0
2021-11-22 12:30:00,493.31,494.06,493.31,494.06,1630.0,476.2113,476.9353,476.2113,476.9353,1630.0
2021-11-22 12:35:00,494.06,494.8,494.05,494.8,1100.0,476.9353,477.6496,476.9256,477.6496,1100.0
2021-11-22 12:40:00,494.8,495.14,494.79,494.96,5690.0,477.6496,477.9778,477.64,477.8041,5690.0
2021-11-22 12:45:00,494.8,494.96,494.62,494.64,1701.0,477.6496,477.8041,477.4759,477.4952,1701.0
2021-11-22 12:50:00,494.32,494.52,494.32,494.52,201.0,477.1863,477.3793,477.1863,477.3793,201.0
2021-11-22 12:55:00,494.67,495.31,494.66,495.28,1500.0,477.5241,478.1419,477.5145,478.113,1500.0
2021-11-22 13:00:00,495.25,495.29,495.07,495.16,805.0,478.084,478.1226,477.9103,477.9971,805.0
2021-11-22 13:05:00,495.1,495.1,494.25,494.25,901.0,477.9392,477.9392,477.1187,477.1187,901.0
2021-11-22 13:10:00,494.23,494.23,494.23,494.23,100.0,477.0994,477.0994,477.0994,477.0994,100.0
2021-11-22 13:15:00,494.31,494.31,494.07,494.09,500.0,477.1766,477.1766,476.9449,476.9642,500.0
2021-11-22 13:20:00,494.24,494.5,494.24,494.5,400.0,477.109,477.36,477.109,477.36,400.0
2021-11-22 13:25:00,494.49,495.12,494.49,494.88,900.0,477.3504,477.9585,477.3504,477.7268,900.0
2021-11-22 13:30:00,495.45,495.49,495.44,495.49,600.0,478.2771,478.3157,478.2674,478.3157,600.0
2021-11-22 13:35:00,495.78,495.78,494.84,495.03,1800.0,478.5957,478.5957,477.6882,477.8716,1800.0
2021-11-22 13:40:00,494.81,495.02,494.67,494.68,500.0,477.6593,477.862,477.5241,477.5338,500.0
2021-11-22 13:45:00,494.72,495.12,494.69,494.69,700.0,477.5724,477.9585,477.5434,477.5434,700.0
2021-11-22 13:50:00,494.73,494.93,494.64,494.93,500.0,477.582,477.7751,477.4952,477.7751,500.0
2021-11-22 13:55:00,494.98,495.6,494.96,495.53,1728.0,477.8234,478.4219,477.8041,478.3543,1728.0
2021-11-22 14:00:00,495.35,495.35,495.34,495.35,100.0,478.1806,478.1806,478.1709,478.1806,100.0
2021-11-22 14:05:00,495.3,495.6,495.16,495.16,500.0,478.1323,478.4219,477.9971,477.9971,500.0
2021-11-22 14:10:00,495.29,495.29,494.7,495.19,2267.0,478.1226,478.1226,477.5531,478.0261,2267.0
2021-11-22 14:15:00,494.62,494.74,493.22,493.34,11656.0,477.4759,477.5917,476.1244,476.2402,11656.0
2021-11-22 14:20:00,493.13,493.13,492.92,492.92,700.0,476.0375,476.0375,475.8348,475.8348,700.0
2021-11-22 14:25:00,492.89,492.89,492.34,492.81,900.0,475.8058,475.8058,475.2749,475.7286,900.0
2021-11-22 14:30:00,493.18,493.58,493.01,493.36,1124.0,476.0858,476.4719,475.9217,476.2595,1124.0
2021-11-22 14:35:00,493.78,494.18,493.51,494.18,701.0,476.665,477.0511,476.4043,477.0511,701.0
2021-11-22 14:40:00,494.24,494.27,494.13,494.27,400.0,477.109,477.138,477.0028,477.138,400.0
2021-11-22 14:45:00,493.92,494.34,493.82,494.34,600.0,476.8001,477.2056,476.7036,477.2056,600.0
2021-11-22 14:50:00,494.34,494.34,494.34,494.34,0.0,477.2056,477.2056,477.2056,477.2056,0.0
2021-11-22 14:55:00,494.21,494.21,493.81,494.01,700.0,477.0801,477.0801,476.6939,476.887,700.0
2021-11-22 15:00:00,494.01,494.04,493.88,494.04,600.0,476.887,476.916,476.7615,476.916,600.0
2021-11-22 15:05:00,494.04,494.38,493.85,494.38,1320.0,476.916,477.2442,476.7325,477.2442,1320.0
2021-11-22 15:10:00,494.65,495.0,494.63,494.69,1942.0,477.5048,477.8427,477.4855,477.5434,1942.0
2021-11-22 15:15:00,494.65,494.65,494.45,494.47,1072.0,477.5048,477.5048,477.3118,477.3311,1072.0
2021-11-22 15:20:00,494.73,494.82,494.26,494.41,1500.0,477.582,477.6689,477.1283,477.2731,1500.0
2021-11-22 15:25:00,494.5,494.77,494.24,494.75,2183.0,477.36,477.6207,477.109,477.6014,2183.0
2021-11-22 15:30:00,494.58,494.77,494.25,494.58,2900.0,477.4372,477.6207,477.1187,477.4372,2900.0
2021-11-22 15:35:00,495.18,495.6,495.18,495.4,1400.0,478.0164,478.4219,478.0164,478.2288,1400.0
2021-11-22 15:40:00,495.27,495.27,494.27,494.27,5138.0,478.1033,478.1033,477.138,477.138,5138.0
2021-11-22 15:45:00,494.27,494.46,493.41,493.41,9737.0,477.138,477.3214,476.3078,476.3078,9737.0
2021-11-22 15:50:00,493.43,493.43,492.9,493.11,5193.0,476.3271,476.3271,475.8155,476.0182,5193.0
2021-11-22 15:55:00,493.15,493.15,492.19,492.82,26411.0,476.0568,476.0568,475.1301,475.7382,26411.0
2021-11-23 09:30:00,493.49,493.49,492.35,492.59,2728.0,476.385,476.385,475.2845,475.5162,2728.0
2021-11-23 09:35:00,492.77,493.35,490.21,490.21,1400.0,475.69,476.2499,473.2187,473.2187,1400.0
2021-11-23 09:40:00,490.54,490.75,489.19,490.75,1100.0,473.5373,473.74,472.2341,473.74,1100.0
2021-11-23 09:45:00,492.74,492.74,492.74,492.74,100.0,475.661,475.661,475.661,475.661,100.0
2021-11-23 09:50:00,492.25,494.5,491.89,494.5,3357.0,475.188,477.36,474.8405,477.36,3357.0
2021-11-23 09:55:00,494.86,494.86,494.86,494.86,200.0,477.7075,477.7075,477.7075,477.7075,200.0
2021-11-23 10:00:00,494.23,494.5,493.33,493.33,1976.0,477.0994,477.36,476.2306,476.2306,1976.0
2021-11-23 10:05:00,493.94,493.94,493.32,493.33,500.0,476.8194,476.8194,476.2209,476.2306,500.0
2021-11-23 10:10:00,493.59,493.96,493.59,493.96,543.0,476.4816,476.8387,476.4816,476.8387,543.0
2021-11-23 10:15:00,493.37,493.59,492.84,493.59,1202.0,476.2692,476.4816,475.7576,476.4816,1202.0
2021-11-23 10:20:00,493.91,493.97,493.02,493.02,2348.0,476.7905,476.8484,475.9313,475.9313,2348.0
2021-11-23 10:25:00,493.39,493.39,492.3,492.31,1150.0,476.2885,476.2885,475.2363,475.2459,1150.0
2021-11-23 10:30:00,492.41,492.42,492.09,492.09,621.0,475.3425,475.3521,475.0336,475.0336,621.0
2021-11-23 10:35:00,492.14,492.14,492.14,492.14,100.0,475.0818,475.0818,475.0818,475.0818,100.0
2021-11-23 10:40:00,492.61,492.95,492.61,492.8,400.0,475.5355,475.8637,475.5355,475.7189,400.0
2021-11-23 10:45:00,493.02,493.02,492.54,492.55,2038.0,475.9313,475.9313,475.468,475.4776,2038.0
2021-11-23 10:50:00,492.77,493.47,492.76,493.41,800.0,475.69,476.3657,475.6803,476.3078,800.0
2021-11-23 10:55:00,493.09,493.09,492.31,492.35,900.0,475.9989,475.9989,475.2459,475.2845,900.0
2021-11-23 11:00:00,491.87,491.87,491.54,491.73,2975.0,474.8212,474.8212,474.5026,474.686,2975.0
2021-11-23 11:05:00,491.77,491.83,491.28,491.29,850.0,474.7246,474.7826,474.2516,474.2613,850.0
2021-11-23 11:10:00,490.97,491.26,490.48,490.48,1200.0,473.9524,474.2323,473.4794,473.4794,1200.0
2021-11-23 11:15:00,490.89,491.36,490.89,491.18,300.0,473.8751,474.3289,473.8751,474.1551,300.0
2021-11-23 11:20:00,491.05,491.05,491.04,491.05,100.0,474.0296,474.0296,474.0199,474.0296,100.0
2021-11-23 11:25:00,491.72,491.72,491.17,491.17,600.0,474.6764,474.6764,474.1454,474.1454,600.0
2021-11-23 11:30:00,491.11,491.11,491.11,491.11,100.0,474.0875,474.0875,474.0875,474.0875,100.0
2021-11-23 11:35:00,491.11,491.11,491.11,491.11,0.0,474.0875,474.0875,474.0875,474.0875,0.0
2021-11-23 11:40:00,490.54,491.05,490.54,491.05,200.0,473.5373,474.0296,473.5373,474.0296,200.0
2021-11-23 11:45:00,490.09,490.9,490.09,490.86,700.0,473.1029,473.8848,473.1029,473.8462,700.0
2021-11-23 11:50:00,491.44,491.44,491.07,491.31,600.0,474.4061,474.4061,474.0489,474.2806,600.0
2021-11-23 11:55:00,491.14,491.14,490.75,491.05,600.0,474.1165,474.1165,473.74,474.0296,600.0
2021-11-23 12:00:00,490.96,490.96,490.61,490.62,860.0,473.9427,473.9427,473.6048,473.6145,860.0
2021-11-23 12:05:00,490.78,490.78,490.34,490.34,300.0,473.769,473.769,473.3442,473.3442,300.0
2021-11-23 12:10:00,490.56,490.56,490.2,490.2,601.0,473.5566,473.5566,473.2091,473.2091,601.0
2021-11-23 12:15:00,490.02,490.26,489.89,490.26,300.0,473.0353,473.267,472.9098,473.267,300.0
2021-11-23 12:20:00,490.24,490.6,490.23,490.6,300.0,473.2477,473.5952,473.238,473.5952,300.0
2021-11-23 12:25:00,490.6,490.6,490.6,490.6,0.0,473.5952,473.5952,473.5952,473.5952,0.0
2021-11-23 12:30:00,490.6,490.6,490.6,490.6,0.0,473.5952,473.5952,473.5952,473.5952,0.0
2021-11-23 12:35:00,491.09,492.01,491.08,492.0,300.0,474.0682,474.9563,474.0586,474.9467,300.0
2021-11-23 12:40:00,491.73,491.73,491.73,491.73,300.0,474.686,474.686,474.686,474.686,300.0
2021-11-23 12:45:00,491.5,491.51,491.26,491.5,300.0,474.464,474.4737,474.2323,474.464,300.0
2021-11-23 12:50:00,491.49,491.49,491.15,491.15,1083.0,474.4543,474.4543,474.1261,474.1261,1083.0
2021-11-23 12:55:00,491.18,491.23,491.04,491.04,300.0,474.1551,474.2034,474.0199,474.0199,300.0
2021-11-23 13:00:00,491.0,491.23,490.92,491.23,600.0,473.9813,474.2034,473.9041,474.2034,600.0
2021-11-23 13:05:00,491.16,491.34,491.16,491.34,656.0,474.1358,474.3095,474.1358,474.3095,656.0
2021-11-23 13:10:00,491.34,491.5,491.34,491.37,934.0,474.3095,474.464,474.3095,474.3385,934.0
2021-11-23 13:15:00,491.32,491.32,491.09,491.09,566.0,474.2902,474.2902,474.0682,474.0682,566.0
2021-11-23 13:20:00,490.86,491.41,490.86,491.27,503.0,473.8462,474.3771,473.8462,474.242,503.0
2021-11-23 13:25:00,491.08,491.48,491.07,491.48,300.0,474.0586,474.4447,474.0489,474.4447,300.0
2021-11-23 13:30:00,491.47,491.47,491.11,491.19,908.0,474.435,474.435,474.0875,474.1647,908.0
2021-11-23 13:35:00,491.53,491.68,491.34,491.57,800.0,474.493,474.6378,474.3095,474.5316,800.0
2021-11-23 13:40:00,491.56,491.56,491.56,491.56,100.0,474.5219,474.5219,474.5219,474.5219,100.0
2021-11-23 13:45:00,491.7,492.0,491.69,492.0,503.0,474.6571,474.9467,474.6474,474.9467,503.0
2021-11-23 13:50:00,492.06,492.85,491.89,492.85,300.0,475.0046,475.7672,474.8405,475.7672,300.0
2021-11-23 13:55:00,493.35,494.19,493.34,494.19,1968.0,476.2499,477.0608,476.2402,477.0608,1968.0
2021-11-23 14:00:00,494.25,494.93,494.25,494.93,600.0,477.1187,477.7751,477.1187,477.7751,600.0
2021-11-23 14:05:00,494.74,495.68,494.74,495.68,1200.0,477.5917,478.4991,477.5917,478.4991,1200.0
2021-11-23 14:10:00,495.35,495.8,495.34,495.8,200.0,478.1806,478.615,478.1709,478.615,200.0
2021-11-23 14:15:00,495.86,495.86,495.3,495.41,1310.0,478.6729,478.6729,478.1323,478.2385,1310.0
2021-11-23 14:20:00,495.26,495.56,495.26,495.55,503.0,478.0937,478.3833,478.0937,478.3736,503.0
2021-11-23 14:25:00,495.47,495.62,495.46,495.62,200.0,478.2964,478.4412,478.2867,478.4412,200.0
2021-11-23 14:30:00,495.46,495.46,494.68,494.69,600.0,478.2867,478.2867,477.5338,477.5434,600.0
2021-11-23 14:35:00,494.93,495.31,494.93,495.31,442.0,477.7751,478.1419,477.7751,478.1419,442.0
2021-11-23 14:40:00,495.62,496.41,495.62,496.35,1000.0,478.4412,479.2038,478.4412,479.1459,1000.0
2021-11-23 14:45:00,496.59,496.94,496.43,496.68,1101.0,479.3776,479.7154,479.2231,479.4645,1101.0
2021-11-23 14:50:00,496.35,496.68,496.1,496.68,820.0,479.1459,479.4645,478.9046,479.4645,820.0
2021-11-23 14:55:00,497.12,497.12,496.7,496.7,300.0,479.8892,479.8892,479.4838,479.4838,300.0
2021-11-23 15:00:00,496.73,496.97,496.45,496.97,900.0,479.5127,479.7444,479.2424,479.7444,900.0
2021-11-23 15:05:00,497.28,497.52,497.1,497.19,600.0,480.0437,480.2753,479.8699,479.9568,600.0
2021-11-23 15:10:00,497.03,497.03,497.03,497.03,200.0,479.8023,479.8023,479.8023,479.8023,200.0
2021-11-23 15:15:00,497.35,497.43,497.12,497.12,343.0,480.1112,480.1885,479.8892,479.8892,343.0
2021-11-23 15:20:00,497.24,497.93,497.12,497.93,2589.0,480.005,480.6711,479.8892,480.6711,2589.0
2021-11-23 15:25:00,498.24,498.38,497.8,497.8,7739.0,480.9704,481.1055,480.5456,480.5456,7739.0
2021-11-23 15:30:00,497.75,498.2,497.61,498.0,2842.0,480.4974,480.9318,480.3622,480.7387,2842.0
2021-11-23 15:35:00,498.0,498.7,498.0,498.61,2061.0,480.7387,481.4144,480.7387,481.3276,2061.0
2021-11-23 15:40:00,498.69,499.0,498.0,498.0,2047.0,481.4048,481.704,480.7387,480.7387,2047.0
2021-11-23 15:45:00,498.18,498.23,498.0,498.0,1705.0,480.9125,480.9607,480.7387,480.7387,1705.0
2021-11-23 15:50:00,497.66,498.49,497.61,498.49,6448.0,480.4105,481.2117,480.3622,481.2117,6448.0
2021-11-23 15:55:00,498.15,498.27,498.0,498.0,15420.0,480.8835,480.9993,480.7387,480.7387,15420.0
2021-11-24 09:30:00,498.01,498.01,498.01,498.01,2940.0,480.7484,480.7484,480.7484,480.7484,2940.0
2021-11-24 09:35:00,497.67,499.0,496.48,499.0,700.0,480.4201,481.704,479.2714,481.704,700.0
2021-11-24 09:40:00,498.11,498.67,497.99,498.67,437.0,480.8449,481.3855,480.729,481.3855,437.0
2021-11-24 09:45:00,498.02,498.04,496.69,496.69,853.0,480.758,480.7773,479.4741,479.4741,853.0
2021-11-24 09:50:00,497.06,497.44,496.5,496.5,837.0,479.8313,480.1981,479.2907,479.2907,837.0
2021-11-24 09:55:00,496.36,496.86,496.35,496.86,301.0,479.1555,479.6382,479.1459,479.6382,301.0
2021-11-24 10:00:00,497.79,498.7,497.79,498.7,200.0,480.536,481.4144,480.536,481.4144,200.0
2021-11-24 10:05:00,498.7,498.7,498.7,498.7,0.0,481.4144,481.4144,481.4144,481.4144,0.0
2021-11-24 10:10:00,498.59,498.59,496.98,496.98,500.0,481.3083,481.3083,479.7541,479.7541,500.0
2021-11-24 10:15:00,498.0,498.16,497.76,498.16,400.0,480.7387,480.8932,480.507,480.8932,400.0
2021-11-24 10:20:00,498.0,498.0,497.68,497.83,700.0,480.7387,480.7387,480.4298,480.5746,700.0
2021-11-24 10:25:00,497.83,497.83,497.83,497.83,0.0,480.5746,480.5746,480.5746,480.5746,0.0
2021-11-24 10:30:00,497.03,497.43,496.93,497.43,461.0,479.8023,480.1885,479.7058,480.1885,461.0
2021-11-24 10:35:00,497.43,497.76,497.43,497.6,400.0,480.1885,480.507,480.1885,480.3526,400.0
2021-11-24 10:40:00,497.56,497.56,497.33,497.33,200.0,480.314,480.314,480.0919,480.0919,200.0
2021-11-24 10:45:00,497.75,497.99,497.33,497.84,1303.0,480.4974,480.729,480.0919,480.5842,1303.0
2021-11-24 10:50:00,497.81,497.83,497.77,497.78,3400.0,480.5553,480.5746,480.5167,480.5263,3400.0
2021-11-24 10:55:00,498.07,498.46,498.07,498.44,703.0,480.8063,481.1828,480.8063,481.1635,703.0
2021-11-24 11:00:00,498.23,498.23,498.23,498.23,490.0,480.9607,480.9607,480.9607,480.9607,490.0
2021-11-24 11:05:00,498.34,498.74,498.32,498.7,905.0,481.0669,481.4531,481.0476,481.4144,905.0
2021-11-24 11:10:00,498.77,499.11,498.76,499.11,1000.0,481.482,481.8102,481.4724,481.8102,1000.0
2021-11-24 11:15:00,499.11,499.11,498.87,499.0,1200.0,481.8102,481.8102,481.5785,481.704,1200.0
2021-11-24 11:20:00,499.0,499.25,498.52,498.6,2353.0,481.704,481.9454,481.2407,481.3179,2353.0
2021-11-24 11:25:00,498.27,498.82,498.27,498.82,1523.0,480.9993,481.5303,480.9993,481.5303,1523.0
2021-11-24 11:30:00,499.06,499.06,498.43,498.62,400.0,481.762,481.762,481.1538,481.3372,400.0
2021-11-24 11:35:00,498.59,498.73,498.59,498.73,200.0,481.3083,481.4434,481.3083,481.4434,200.0
2021-11-24 11:40:00,498.7,498.97,498.6,498.96,700.0,481.4144,481.6751,481.3179,481.6654,700.0
2021-11-24 11:45:00,499.0,499.0,498.93,498.93,200.0,481.704,481.704,481.6365,481.6365,200.0
2021-11-24 11:50:00,499.16,499.43,499.16,499.25,937.0,481.8585,482.1191,481.8585,481.9454,937.0
2021-11-24 11:55:00,498.65,498.65,498.4,498.41,300.0,481.3662,481.3662,481.1248,481.1345,300.0
2021-11-24 12:00:00,498.33,499.06,498.33,499.06,500.0,481.0573,481.762,481.0573,481.762,500.0
2021-11-24 12:05:00,499.41,499.41,499.4,499.41,600.0,482.0998,482.0998,482.0902,482.0998,600.0
2021-11-24 12:10:00,499.58,499.63,499.1,499.11,1369.0,482.2639,482.3122,481.8006,481.8102,1369.0
2021-11-24 12:15:00,498.93,498.93,498.92,498.93,246.0,481.6365,481.6365,481.6268,481.6365,246.0
2021-11-24 12:20:00,498.93,498.93,498.93,498.93,0.0,481.6365,481.6365,481.6365,481.6365,0.0
2021-11-24 12:25:00,499.16,499.16,499.15,499.15,200.0,481.8585,481.8585,481.8488,481.8488,200.0
2021-11-24 12:30:00,499.09,499.33,499.09,499.33,202.0,481.7909,482.0226,481.7909,482.0226,202.0
2021-11-24 12:35:00,499.13,499.23,499.13,499.23,300.0,481.8295,481.9261,481.8295,481.9261,300.0
2021-11-24 12:40:00,499.22,499.22,498.94,498.94,501.0,481.9164,481.9164,481.6461,481.6461,501.0
2021-11-24 12:45:00,498.85,499.28,498.84,499.28,1015.0,481.5592,481.9743,481.5496,481.9743,1015.0
2021-11-24 12:50:00,499.28,499.28,499.28,499.28,0.0,481.9743,481.9743,481.9743,481.9743,0.0
2021-11-24 12:55:00,499.41,499.67,499.25,499.67,703.0,482.0998,482.3508,481.9454,482.3508,703.0
2021-11-24 13:00:00,499.74,499.74,499.74,499.74,100.0,482.4184,482.4184,482.4184,482.4184,100.0
2021-11-24 13:05:00,499.73,500.29,499.51,500.26,4215.0,482.4087,482.9493,482.1964,482.9204,4215.0
2021-11-24 13:10:00,500.73,501.05,500.64,500.77,1400.0,483.3741,483.683,483.2872,483.4127,1400.0
2021-11-24 13:15:00,500.65,500.65,499.8,499.8,600.0,483.2969,483.2969,482.4763,482.4763,600.0
2021-11-24 13:20:00,499.36,499.36,499.19,499.19,200.0,482.0516,482.0516,481.8875,481.8875,200.0
2021-11-24 13:25:00,499.55,499.55,499.11,499.11,500.0,482.235,482.235,481.8102,481.8102,500.0
2021-11-24 13:30:00,498.68,498.68,498.0,498.6,1200.0,481.3951,481.3951,480.7387,481.3179,1200.0
2021-11-24 13:35:00,498.65,498.94,498.64,498.94,300.0,481.3662,481.6461,481.3565,481.6461,300.0
2021-11-24 13:40:00,498.94,499.21,498.93,499.19,300.0,481.6461,481.9068,481.6365,481.8875,300.0
2021-11-24 13:45:00,499.19,499.3,499.18,499.26,300.0,481.8875,481.9936,481.8778,481.955,300.0
2021-11-24 13:50:00,499.22,499.72,499.21,499.6,1300.0,481.9164,482.3991,481.9068,482.2832,1300.0
2021-11-24 13:55:00,499.64,499.93,499.36,499.93,1801.0,482.3219,482.6018,482.0516,482.6018,1801.0
2021-11-24 14:00:00,499.61,499.62,499.3,499.3,500.0,482.2929,482.3026,481.9936,481.9936,500.0
2021-11-24 14:05:00,498.08,498.08,497.79,498.01,1315.0,480.8159,480.8159,480.536,480.7484,1315.0
2021-11-24 14:10:00,497.75,497.99,497.75,497.99,600.0,480.4974,480.729,480.4974,480.729,600.0
2021-11-24 14:15:00,498.21,498.92,498.21,498.92,1622.0,480.9414,481.6268,480.9414,481.6268,1622.0
2021-11-24 14:20:00,498.47,498.67,498.44,498.67,401.0,481.1924,481.3855,481.1635,481.3855,401.0
2021-11-24 14:25:00,498.84,498.84,498.69,498.7,797.0,481.5496,481.5496,481.4048,481.4144,797.0
2021-11-24 14:30:00,498.56,498.73,498.39,498.39,1300.0,481.2793,481.4434,481.1152,481.1152,1300.0
2021-11-24 14:35:00,498.52,498.58,498.52,498.57,400.0,481.2407,481.2986,481.2407,481.2889,400.0
2021-11-24 14:40:00,498.64,499.3,498.55,499.3,1900.0,481.3565,481.9936,481.2696,481.9936,1900.0
2021-11-24 14:45:00,499.5,500.28,499.5,499.93,3272.0,482.1867,482.9397,482.1867,482.6018,3272.0
2021-11-24 14:50:00,500.13,500.77,500.13,500.67,402.0,482.7949,483.4127,482.7949,483.3162,402.0
2021-11-24 14:55:00,500.55,500.68,500.14,500.14,900.0,483.2003,483.3258,482.8045,482.8045,900.0
2021-11-24 15:00:00,500.2,500.2,499.68,499.68,2042.0,482.8624,482.8624,482.3605,482.3605,2042.0
2021-11-24 15:05:00,499.68,500.11,499.66,500.11,729.0,482.3605,482.7756,482.3412,482.7756,729.0
2021-11-24 15:10:00,500.11,500.11,500.11,500.11,0.0,482.7756,482.7756,482.7756,482.7756,0.0
2021-11-24 15:15:00,500.18,500.18,500.12,500.13,200.0,482.8431,482.8431,482.7852,482.7949,200.0
2021-11-24 15:20:00,500.36,500.36,500.0,500.01,1147.0,483.0169,483.0169,482.6694,482.679,1147.0
2021-11-24 15:25:00,500.18,500.63,500.18,500.63,500.0,482.8431,483.2775,482.8431,483.2775,500.0
2021-11-24 15:30:00,500.43,500.49,499.22,499.22,1600.0,483.0845,483.1424,481.9164,481.9164,1600.0
2021-11-24 15:35:00,499.41,500.12,499.39,499.81,1356.0,482.0998,482.7852,482.0805,482.486,1356.0
2021-11-24 15:40:00,499.44,499.44,498.69,499.01,2383.0,482.1288,482.1288,481.4048,481.7137,2383.0
2021-11-24 15:45:00,499.23,499.53,498.28,498.28,1907.0,481.9261,482.2157,481.009,481.009,1907.0
2021-11-24 15:50:00,498.57,498.81,498.33,498.81,4325.0,481.2889,481.5206,481.0573,481.5206,4325.0
2021-11-24 15:55:00,498.86,499.34,498.37,498.45,11116.0,481.5689,482.0323,481.0959,481.1731,11116.0
2021-11-26 09:30:00,492.06,492.06,489.27,490.75,2945.0,475.0046,475.0046,472.3113,473.74,2945.0
2021-11-26 09:35:00,491.91,493.34,490.8,493.06,1286.0,474.8598,476.2402,473.7883,475.9699,1286.0
2021-11-26 09:40:00,492.5,494.63,492.45,494.63,3383.0,475.4293,477.4855,475.3811,477.4855,3383.0
2021-11-26 09:45:00,493.01,493.01,491.71,491.72,700.0,475.9217,475.9217,474.6667,474.6764,700.0
2021-11-26 09:50:00,493.01,493.14,492.01,492.01,1200.0,475.9217,476.0472,474.9563,474.9563,1200.0
2021-11-26 09:55:00,491.85,491.85,489.99,490.68,1400.0,474.8019,474.8019,473.0063,473.6724,1400.0
2021-11-26 10:00:00,490.68,490.68,489.13,490.37,2000.0,473.6724,473.6724,472.1761,473.3732,2000.0
2021-11-26 10:05:00,489.84,490.49,488.12,489.65,3708.0,472.8615,473.489,471.2012,472.6781,3708.0
2021-11-26 10:10:00,489.83,490.11,489.34,490.11,2500.0,472.8519,473.1222,472.3789,473.1222,2500.0
2021-11-26 10:15:00,490.11,491.66,489.93,491.66,1500.0,473.1222,474.6185,472.9484,474.6185,1500.0
2021-11-26 10:20:00,491.95,492.74,491.94,492.33,1568.0,474.8984,475.661,474.8887,475.2652,1568.0
2021-11-26 10:25:00,492.44,492.79,491.13,492.79,400.0,475.3714,475.7093,474.1068,475.7093,400.0
2021-11-26 10:30:00,492.37,493.73,491.35,492.67,2777.0,475.3038,476.6167,474.3192,475.5934,2777.0
2021-11-26 10:35:00,493.31,494.08,493.31,494.08,500.0,476.2113,476.9546,476.2113,476.9546,500.0
2021-11-26 10:40:00,494.46,495.74,494.14,495.74,800.0,477.3214,478.557,477.0125,478.557,800.0
2021-11-26 10:45:00,494.24,494.65,494.24,494.46,848.0,477.109,477.5048,477.109,477.3214,848.0
2021-11-26 10:50:00,494.8,494.8,493.86,493.95,2300.0,477.6496,477.6496,476.7422,476.8291,2300.0
2021-11-26 10:55:00,493.95,493.95,493.95,493.95,0.0,476.8291,476.8291,476.8291,476.8291,0.0
2021-11-26 11:00:00,493.51,493.51,492.76,492.91,802.0,476.4043,476.4043,475.6803,475.8251,802.0
2021-11-26 11:05:00,493.6,493.77,493.07,493.77,1616.0,476.4912,476.6553,475.9796,476.6553,1616.0
2021-11-26 11:10:00,494.43,494.43,493.23,493.23,951.0,477.2924,477.2924,476.134,476.134,951.0
2021-11-26 11:15:00,492.77,492.77,492.22,492.32,800.0,475.69,475.69,475.159,475.2556,800.0
2021-11-26 11:20:00,492.23,492.28,491.65,492.28,904.0,475.1687,475.217,474.6088,475.217,904.0
2021-11-26 11:25:00,492.54,492.75,492.44,492.75,992.0,475.468,475.6707,475.3714,475.6707,992.0
2021-11-26 11:30:00,492.58,492.58,491.95,491.96,1103.0,475.5066,475.5066,474.8984,474.9081,1103.0
2021-11-26 11:35:00,491.34,493.43,491.32,493.43,600.0,474.3095,476.3271,474.2902,476.3271,600.0
2021-11-26 11:40:00,493.97,493.97,491.91,492.21,2031.0,476.8484,476.8484,474.8598,475.1494,2031.0
2021-11-26 11:45:00,492.91,494.0,492.89,493.43,1403.0,475.8251,476.8773,475.8058,476.3271,1403.0
2021-11-26 11:50:00,493.16,493.45,492.34,492.34,1100.0,476.0665,476.3464,475.2749,475.2749,1100.0
2021-11-26 11:55:00,492.49,492.69,492.25,492.25,900.0,475.4197,475.6128,475.188,475.188,900.0
2021-11-26 12:00:00,492.75,493.35,492.67,492.71,1072.0,475.6707,476.2499,475.5934,475.6321,1072.0
2021-11-26 12:05:00,492.81,493.38,492.45,493.13,2000.0,475.7286,476.2788,475.3811,476.0375,2000.0
2021-11-26 12:10:00,493.37,493.72,493.34,493.38,1000.0,476.2692,476.6071,476.2402,476.2788,1000.0
2021-11-26 12:15:00,493.19,493.19,491.99,493.17,1300.0,476.0954,476.0954,474.937,476.0761,1300.0
2021-11-26 12:20:00,492.85,494.05,492.85,493.71,1802.0,475.7672,476.9256,475.7672,476.5974,1802.0
2021-11-26 12:25:00,493.78,494.28,493.54,494.28,1353.0,476.665,477.1476,476.4333,477.1476,1353.0
2021-11-26 12:30:00,494.32,495.0,494.08,495.0,1302.0,477.1863,477.8427,476.9546,477.8427,1302.0
2021-11-26 12:35:00,495.23,495.7,494.91,495.09,2096.0,478.0647,478.5184,477.7558,477.9296,2096.0
2021-11-26 12:40:00,494.45,494.45,493.36,493.36,700.0,477.3118,477.3118,476.2595,476.2595,700.0
2021-11-26 12:45:00,493.57,493.57,491.95,492.5,2372.0,476.4623,476.4623,474.8984,475.4293,2372.0
2021-11-26 12:50:00,492.14,492.17,488.16,488.16,4188.0,475.0818,475.1108,471.2398,471.2398,4188.0
2021-11-26 12:55:00,488.05,490.41,488.05,489.57,7604.0,471.1336,473.4118,471.1336,472.6009,7604.0
2021-11-29 09:30:00,494.3,494.3,492.63,492.63,4147.0,477.1669,477.1669,475.5548,475.5548,4147.0
2021-11-29 09:35:00,489.83,489.83,489.82,489.83,100.0,472.8519,472.8519,472.8422,472.8519,100.0
2021-11-29 09:40:00,491.45,492.09,491.45,491.86,518.0,474.4157,475.0336,474.4157,474.8115,518.0
2021-11-29 09:45:00,493.0,493.47,492.09,492.75,611.0,475.912,476.3657,475.0336,475.6707,611.0
2021-11-29 09:50:00,491.32,492.05,491.26,491.41,1711.0,474.2902,474.9949,474.2323,474.3771,1711.0
2021-11-29 09:55:00,491.41,491.41,491.41,491.41,0.0,474.3771,474.3771,474.3771,474.3771,0.0
2021-11-29 10:00:00,491.25,491.42,490.5,490.5,1000.0,474.2227,474.3868,473.4987,473.4987,1000.0
2021-11-29 10:05:00,491.0,491.0,489.97,489.97,613.0,473.9813,473.9813,472.987,472.987,613.0
2021-11-29 10:10:00,490.37,490.92,490.36,490.86,1012.0,473.3732,473.9041,473.3635,473.8462,1012.0
2021-11-29 10:15:00,490.47,490.76,490.4,490.75,654.0,473.4697,473.7497,473.4021,473.74,654.0
2021-11-29 10:20:00,490.76,491.75,490.76,491.67,2400.0,473.7497,474.7053,473.7497,474.6281,2400.0
2021-11-29 10:25:00,491.07,491.37,490.76,490.78,665.0,474.0489,474.3385,473.7497,473.769,665.0
2021-11-29 10:30:00,489.79,489.93,489.79,489.93,200.0,472.8133,472.9484,472.8133,472.9484,200.0
2021-11-29 10:35:00,490.16,490.27,489.82,489.82,504.0,473.1704,473.2766,472.8422,472.8422,504.0
2021-11-29 10:40:00,489.61,489.66,488.98,489.66,822.0,472.6395,472.6878,472.0313,472.6878,822.0
2021-11-29 10:45:00,489.52,489.52,489.52,489.52,100.0,472.5526,472.5526,472.5526,472.5526,100.0
2021-11-29 10:50:00,488.75,490.08,488.75,489.72,1800.0,471.8093,473.0932,471.8093,472.7457,1800.0
2021-11-29 10:55:00,490.03,490.29,489.25,489.52,2217.0,473.045,473.2959,472.292,472.5526,2217.0
2021-11-29 11:00:00,489.3,490.08,489.3,490.08,1055.0,472.3403,473.0932,472.3403,473.0932,1055.0
2021-11-29 11:05:00,490.22,490.22,490.21,490.22,157.0,473.2284,473.2284,473.2187,473.2284,157.0
2021-11-29 11:10:00,490.43,490.92,490.42,490.92,203.0,473.4311,473.9041,473.4214,473.9041,203.0
2021-11-29 11:15:00,490.92,490.92,490.92,490.92,0.0,473.9041,473.9041,473.9041,473.9041,0.0
2021-11-29 11:20:00,491.57,492.05,491.4,491.83,1308.0,474.5316,474.9949,474.3675,474.7826,1308.0
2021-11-29 11:25:00,491.83,491.83,491.83,491.83,0.0,474.7826,474.7826,474.7826,474.7826,0.0
2021-11-29 11:30:00,492.06,493.27,491.66,492.94,1300.0,475.0046,476.1727,474.6185,475.8541,1300.0
2021-11-29 11:35:00,493.43,493.43,493.41,493.42,200.0,476.3271,476.3271,476.3078,476.3175,200.0
2021-11-29 11:40:00,493.95,494.15,493.95,494.15,200.0,476.8291,477.0221,476.8291,477.0221,200.0
2021-11-29 11:45:00,494.15,494.15,493.63,493.63,500.0,477.0221,477.0221,476.5202,476.5202,500.0
2021-11-29 11:50:00,493.41,493.77,493.4,493.77,400.0,476.3078,476.6553,476.2981,476.6553,400.0
2021-11-29 11:55:00,494.13,494.13,493.88,493.88,200.0,477.0028,477.0028,476.7615,476.7615,200.0
2021-11-29 12:00:00,493.87,493.87,493.62,493.62,475.0,476.7519,476.7519,476.5105,476.5105,475.0
2021-11-29 12:05:00,494.0,494.0,493.82,493.86,418.0,476.8773,476.8773,476.7036,476.7422,418.0
2021-11-29 12:10:00,493.86,493.86,493.86,493.86,0.0,476.7422,476.7422,476.7422,476.7422,0.0
2021-11-29 12:15:00,493.53,494.03,493.53,494.03,300.0,476.4236,476.9063,476.4236,476.9063,300.0
2021-11-29 12:20:00,493.83,494.38,493.83,494.38,300.0,476.7132,477.2442,476.7132,477.2442,300.0
2021-11-29 12:25:00,494.16,494.25,494.1,494.25,400.0,477.0318,477.1187,476.9739,477.1187,400.0
2021-11-29 12:30:00,494.85,494.87,494.62,494.77,1331.0,477.6979,477.7172,477.4759,477.6207,1331.0
2021-11-29 12:35:00,494.59,495.13,494.58,495.13,200.0,477.4469,477.9682,477.4372,477.9682,200.0
2021-11-29 12:40:00,495.04,495.58,495.04,495.39,600.0,477.8813,478.4026,477.8813,478.2192,600.0
2021-11-29 12:45:00,495.48,496.0,495.45,495.83,456.0,478.306,478.808,478.2771,478.6439,456.0
2021-11-29 12:50:00,495.53,495.53,495.46,495.46,300.0,478.3543,478.3543,478.2867,478.2867,300.0
2021-11-29 12:55:00,495.3,495.58,495.3,495.52,600.0,478.1323,478.4026,478.1323,478.3447,600.0
2021-11-29 13:00:00,495.77,495.89,495.77,495.83,725.0,478.586,478.7018,478.586,478.6439,725.0
2021-11-29 13:05:00,496.09,496.51,496.0,496.51,501.0,478.8949,479.3003,478.808,479.3003,501.0
2021-11-29 13:10:00,496.29,496.55,495.71,495.71,900.0,479.088,479.339,478.5281,478.5281,900.0
2021-11-29 13:15:00,495.15,495.15,495.14,495.15,100.0,477.9875,477.9875,477.9778,477.9875,100.0
2021-11-29 13:20:00,495.48,495.64,495.42,495.64,400.0,478.306,478.4605,478.2481,478.4605,400.0
2021-11-29 13:25:00,495.49,495.49,495.04,495.16,800.0,478.3157,478.3157,477.8813,477.9971,800.0
2021-11-29 13:30:00,495.5,495.78,495.32,495.78,402.0,478.3254,478.5957,478.1516,478.5957,402.0
2021-11-29 13:35:00,495.5,495.78,495.01,495.01,550.0,478.3254,478.5957,477.8523,477.8523,550.0
2021-11-29 13:40:00,495.21,496.0,495.2,496.0,3009.0,478.0454,478.808,478.0358,478.808,3009.0
2021-11-29 13:45:00,496.21,496.29,496.02,496.29,502.0,479.0107,479.088,478.8273,479.088,502.0
2021-11-29 13:50:00,496.0,496.3,495.98,496.3,782.0,478.808,479.0976,478.7887,479.0976,782.0
2021-11-29 13:55:00,496.48,497.1,496.47,497.1,300.0,479.2714,479.8699,479.2617,479.8699,300.0
2021-11-29 14:00:00,496.74,497.07,496.74,496.96,500.0,479.5224,479.8409,479.5224,479.7348,500.0
2021-11-29 14:05:00,496.93,496.93,496.93,496.93,100.0,479.7058,479.7058,479.7058,479.7058,100.0
2021-11-29 14:10:00,497.1,497.65,497.1,497.65,1719.0,479.8699,480.4008,479.8699,480.4008,1719.0
2021-11-29 14:15:00,497.62,497.62,497.14,497.62,677.0,480.3719,480.3719,479.9085,480.3719,677.0
2021-11-29 14:20:00,497.27,497.51,497.27,497.49,434.0,480.034,480.2657,480.034,480.2464,434.0
2021-11-29 14:25:00,497.19,497.19,496.9,497.04,485.0,479.9568,479.9568,479.6768,479.812,485.0
2021-11-29 14:30:00,497.19,497.19,496.97,496.97,300.0,479.9568,479.9568,479.7444,479.7444,300.0
2021-11-29 14:35:00,497.52,497.52,497.49,497.49,200.0,480.2753,480.2753,480.2464,480.2464,200.0
2021-11-29 14:40:00,497.23,497.23,497.23,497.23,118.0,479.9954,479.9954,479.9954,479.9954,118.0
2021-11-29 14:45:00,497.18,497.18,496.67,496.68,203.0,479.9471,479.9471,479.4548,479.4645,203.0
2021-11-29 14:50:00,496.72,496.89,496.62,496.62,623.0,479.5031,479.6672,479.4065,479.4065,623.0
2021-11-29 14:55:00,496.42,496.42,496.14,496.15,400.0,479.2135,479.2135,478.9432,478.9528,400.0
2021-11-29 15:00:00,496.67,496.75,496.66,496.68,402.0,479.4548,479.532,479.4451,479.4645,402.0
2021-11-29 15:05:00,496.54,496.54,496.54,496.54,100.0,479.3293,479.3293,479.3293,479.3293,100.0
2021-11-29 15:10:00,496.78,496.78,496.78,496.78,100.0,479.561,479.561,479.561,479.561,100.0
2021-11-29 15:15:00,496.91,497.9,496.91,497.62,2231.0,479.6865,480.6422,479.6865,480.3719,2231.0
2021-11-29 15:20:00,496.87,497.04,496.81,496.81,406.0,479.6479,479.812,479.5899,479.5899,406.0
2021-11-29 15:25:00,496.77,496.77,496.49,496.67,1101.0,479.5513,479.5513,479.281,479.4548,1101.0
2021-11-29 15:30:00,496.72,497.59,496.48,497.59,4500.0,479.5031,480.3429,479.2714,480.3429,4500.0
2021-11-29 15:35:00,497.48,497.63,496.87,497.63,2400.0,480.2367,480.3815,479.6479,480.3815,2400.0
2021-11-29 15:40:00,497.47,497.47,496.82,496.91,1300.0,480.2271,480.2271,479.5996,479.6865,1300.0
2021-11-29 15:45:00,496.62,496.71,496.35,496.52,3149.0,479.4065,479.4934,479.1459,479.31,3149.0
2021-11-29 15:50:00,495.97,496.04,495.56,495.94,2426.0,478.7791,478.8466,478.3833,478.7501,2426.0
2021-11-29 15:55:00,495.81,496.3,495.51,495.91,7394.0,478.6246,479.0976,478.335,478.7211,7394.0
2021-11-30 09:30:00,492.95,493.68,491.17,493.68,2655.0,475.8637,476.5684,474.1454,476.5684,2655.0
2021-11-30 09:35:00,491.17,491.17,487.06,487.8,2405.0,474.1454,474.1454,470.1779,470.8922,2405.0
2021-11-30 09:40:00,488.81,489.94,488.81,489.9,836.0,471.8672,472.9581,471.8672,472.9195,836.0
2021-11-30 09:45:00,489.48,489.48,487.47,488.39,3375.0,472.514,472.514,470.5737,471.4618,3375.0
2021-11-30 09:50:00,488.45,488.88,488.06,488.22,800.0,471.5197,471.9348,471.1432,471.2977,800.0
2021-11-30 09:55:00,487.6,489.2,487.6,487.94,1700.0,470.6992,472.2437,470.6992,471.0274,1700.0
2021-11-30 10:00:00,487.65,488.28,487.65,488.22,1201.0,470.7474,471.3556,470.7474,471.2977,1201.0
2021-11-30 10:05:00,488.98,490.34,488.78,490.34,2100.0,472.0313,473.3442,471.8383,473.3442,2100.0
2021-11-30 10:10:00,489.17,489.45,488.96,489.0,1750.0,472.2148,472.4851,472.012,472.0507,1750.0
2021-11-30 10:15:00,489.0,489.63,488.68,488.84,3600.0,472.0507,472.6588,471.7417,471.8962,3600.0
2021-11-30 10:20:00,489.26,489.26,488.78,489.0,2015.0,472.3016,472.3016,471.8383,472.0507,2015.0
2021-11-30 10:25:00,489.01,489.56,488.87,489.5,2084.0,472.0603,472.5912,471.9252,472.5333,2084.0
2021-11-30 10:30:00,489.65,491.18,489.65,491.18,1090.0,472.6781,474.1551,472.6781,474.1551,1090.0
2021-11-30 10:35:00,491.26,491.69,489.83,490.12,1120.0,474.2323,474.6474,472.8519,473.1318,1120.0
2021-11-30 10:40:00,490.11,491.46,490.11,491.3,1203.0,473.1222,474.4254,473.1222,474.2709,1203.0
2021-11-30 10:45:00,491.18,491.18,490.12,490.12,648.0,474.1551,474.1551,473.1318,473.1318,648.0
2021-11-30 10:50:00,490.06,490.06,488.35,488.76,5501.0,473.0739,473.0739,471.4232,471.819,5501.0
2021-11-30 10:55:00,488.78,488.88,487.14,487.14,2519.0,471.8383,471.9348,470.2551,470.2551,2519.0
2021-11-30 11:00:00,486.64,486.64,485.97,485.97,400.0,469.7725,469.7725,469.1257,469.1257,400.0
2021-11-30 11:05:00,486.21,486.67,486.2,486.67,640.0,469.3574,469.8014,469.3477,469.8014,640.0
2021-11-30 11:10:00,488.21,488.21,488.21,488.21,100.0,471.288,471.288,471.288,471.288,100.0
2021-11-30 11:15:00,489.13,489.97,489.13,489.23,905.0,472.1761,472.987,472.1761,472.2727,905.0
2021-11-30 11:20:00,489.7,489.83,489.53,489.83,300.0,472.7264,472.8519,472.5623,472.8519,300.0
2021-11-30 11:25:00,488.78,488.93,488.56,488.56,525.0,471.8383,471.9831,471.6259,471.6259,525.0
2021-11-30 11:30:00,488.56,488.56,488.56,488.56,0.0,471.6259,471.6259,471.6259,471.6259,0.0
2021-11-30 11:35:00,488.38,488.6,488.25,488.25,702.0,471.4521,471.6645,471.3266,471.3266,702.0
2021-11-30 11:40:00,487.68,487.68,487.02,487.02,300.0,470.7764,470.7764,470.1393,470.1393,300.0
2021-11-30 11:45:00,487.25,487.26,486.24,486.24,700.0,470.3613,470.371,469.3863,469.3863,700.0
2021-11-30 11:50:00,486.04,486.04,485.38,485.38,649.0,469.1933,469.1933,468.5561,468.5561,649.0
2021-11-30 11:55:00,485.3,485.7,484.51,485.7,1500.0,468.4789,468.865,467.7163,468.865,1500.0
2021-11-30 12:00:00,485.46,485.46,484.24,484.53,1173.0,468.6334,468.6334,467.4556,467.7356,1173.0
2021-11-30 12:05:00,485.14,485.55,485.0,485.0,600.0,468.3244,468.7202,468.1893,468.1893,600.0
2021-11-30 12:10:00,485.31,485.31,484.3,484.6,1018.0,468.4886,468.4886,467.5136,467.8032,1018.0
2021-11-30 12:15:00,485.1,485.59,485.09,485.59,803.0,468.2858,468.7588,468.2762,468.7588,803.0
2021-11-30 12:20:00,484.86,485.29,484.53,485.23,2100.0,468.0542,468.4692,467.7356,468.4113,2100.0
2021-11-30 12:25:00,485.51,485.51,485.51,485.51,100.0,468.6816,468.6816,468.6816,468.6816,100.0
2021-11-30 12:30:00,485.83,485.83,484.24,484.71,3800.0,468.9905,468.9905,467.4556,467.9094,3800.0
2021-11-30 12:35:00,484.38,484.82,484.25,484.52,1300.0,467.5908,468.0155,467.4653,467.7259,1300.0
2021-11-30 12:40:00,484.69,485.34,484.6,485.34,1723.0,467.89,468.5175,467.8032,468.5175,1723.0
2021-11-30 12:45:00,485.91,485.91,485.59,485.63,600.0,469.0678,469.0678,468.7588,468.7975,600.0
2021-11-30 12:50:00,485.28,485.42,485.28,485.42,200.0,468.4596,468.5947,468.4596,468.5947,200.0
2021-11-30 12:55:00,485.42,485.53,484.17,484.5,1617.0,468.5947,468.7009,467.3881,467.7066,1617.0
2021-11-30 13:00:00,484.76,484.76,484.28,484.28,500.0,467.9576,467.9576,467.4943,467.4943,500.0
2021-11-30 13:05:00,482.9,483.28,482.57,483.28,1051.0,466.1621,466.5289,465.8435,466.5289,1051.0
2021-11-30 13:10:00,482.78,482.78,482.78,482.78,100.0,466.0462,466.0462,466.0462,466.0462,100.0
2021-11-30 13:15:00,482.81,483.03,482.36,482.51,2600.0,466.0752,466.2876,465.6408,465.7856,2600.0
2021-11-30 13:20:00,483.15,483.92,483.0,483.77,968.0,466.4034,467.1467,466.2586,467.0019,968.0
2021-11-30 13:25:00,483.79,483.94,483.53,483.94,1500.0,467.0212,467.166,466.7703,467.166,1500.0
2021-11-30 13:30:00,483.97,484.38,483.67,484.17,1962.0,467.195,467.5908,466.9054,467.3881,1962.0
2021-11-30 13:35:00,484.61,485.6,484.61,485.47,300.0,467.8128,468.7685,467.8128,468.643,300.0
2021-11-30 13:40:00,485.58,485.58,484.89,484.9,1700.0,468.7492,468.7492,468.0831,468.0928,1700.0
2021-11-30 13:45:00,485.02,485.02,484.4,484.52,2028.0,468.2086,468.2086,467.6101,467.7259,2028.0
2021-11-30 13:50:00,484.63,484.73,484.25,484.25,700.0,467.8321,467.9287,467.4653,467.4653,700.0
2021-11-30 13:55:00,484.0,485.35,483.98,485.35,1711.0,467.224,468.5272,467.2047,468.5272,1711.0
2021-11-30 14:00:00,484.85,485.79,484.85,485.79,300.0,468.0445,468.9519,468.0445,468.9519,300.0
2021-11-30 14:05:00,485.79,485.79,485.79,485.79,135.0,468.9519,468.9519,468.9519,468.9519,135.0
2021-11-30 14:10:00,486.32,486.32,486.32,486.32,100.0,469.4635,469.4635,469.4635,469.4635,100.0
2021-11-30 14:15:00,486.33,486.33,485.59,485.87,2871.0,469.4732,469.4732,468.7588,469.0291,2871.0
2021-11-30 14:20:00,485.54,485.54,485.51,485.51,200.0,468.7106,468.7106,468.6816,468.6816,200.0
2021-11-30 14:25:00,486.0,486.0,485.68,485.68,330.0,469.1546,469.1546,468.8457,468.8457,330.0
2021-11-30 14:30:00,485.54,485.66,485.51,485.66,300.0,468.7106,468.8264,468.6816,468.8264,300.0
2021-11-30 14:35:00,485.53,485.71,485.53,485.71,200.0,468.7009,468.8747,468.7009,468.8747,200.0
2021-11-30 14:40:00,485.41,485.55,484.97,485.1,2001.0,468.5851,468.7202,468.1603,468.2858,2001.0
2021-11-30 14:45:00,484.5,484.5,484.3,484.31,200.0,467.7066,467.7066,467.5136,467.5232,200.0
2021-11-30 14:50:00,484.25,484.26,483.9,484.0,1438.0,467.4653,467.4749,467.1274,467.224,1438.0
2021-11-30 14:55:00,483.7,484.0,483.68,483.89,5183.0,466.9344,467.224,466.9151,467.1178,5183.0
2021-11-30 15:00:00,483.91,484.0,483.22,483.35,2689.0,467.1371,467.224,466.471,466.5965,2689.0
2021-11-30 15:05:00,483.7,484.14,483.67,484.0,2674.0,466.9344,467.3591,466.9054,467.224,2674.0
2021-11-30 15:10:00,484.0,484.26,483.75,483.79,5047.0,467.224,467.4749,466.9826,467.0212,5047.0
2021-11-30 15:15:00,484.04,484.46,483.91,484.46,1611.0,467.2626,467.668,467.1371,467.668,1611.0
2021-11-30 15:20:00,484.33,484.54,483.98,483.99,2506.0,467.5425,467.7452,467.2047,467.2143,2506.0
2021-11-30 15:25:00,484.0,484.0,483.34,483.46,1217.0,467.224,467.224,466.5868,466.7027,1217.0
2021-11-30 15:30:00,482.77,483.55,482.77,483.55,1200.0,466.0366,466.7896,466.0366,466.7896,1200.0
2021-11-30 15:35:00,482.99,483.2,482.08,482.32,800.0,466.249,466.4517,465.3705,465.6022,800.0
2021-11-30 15:40:00,482.08,482.62,481.66,482.62,2310.0,465.3705,465.8918,464.9651,465.8918,2310.0
2021-11-30 15:45:00,482.11,482.89,480.97,480.97,3661.0,465.3995,466.1524,464.299,464.299,3661.0
2021-11-30 15:50:00,480.41,481.07,479.93,480.11,2560.0,463.7584,464.3955,463.295,463.4688,2560.0
2021-11-30 15:55:00,480.19,481.76,479.68,481.48,16670.0,463.546,465.0616,463.0537,464.7913,16670.0
2021-12-01 09:30:00,486.69,486.69,484.67,484.68,2407.0,469.8207,469.8207,467.8707,467.8804,2407.0
2021-12-01 09:35:00,483.78,483.78,482.86,482.86,739.0,467.0116,467.0116,466.1235,466.1235,739.0
2021-12-01 09:40:00,485.31,485.31,485.23,485.23,200.0,468.4886,468.4886,468.4113,468.4113,200.0
2021-12-01 09:45:00,485.81,485.96,484.71,485.05,4861.0,468.9712,469.116,467.9094,468.2376,4861.0
2021-12-01 09:50:00,483.61,483.62,483.61,483.61,300.0,466.8475,466.8571,466.8475,466.8475,300.0
2021-12-01 09:55:00,482.73,484.37,482.26,482.26,1300.0,465.998,467.5811,465.5443,465.5443,1300.0
2021-12-01 10:00:00,483.85,483.85,482.3,482.98,1700.0,467.0792,467.0792,465.5829,466.2393,1700.0
2021-12-01 10:05:00,483.76,483.76,483.24,483.24,200.0,466.9923,466.9923,466.4903,466.4903,200.0
2021-12-01 10:10:00,483.4,483.93,483.4,483.57,1202.0,466.6448,467.1564,466.6448,466.8089,1202.0
2021-12-01 10:15:00,484.9,484.9,483.5,484.58,1534.0,468.0928,468.0928,466.7413,467.7839,1534.0
2021-12-01 10:20:00,485.33,485.37,484.33,484.67,3020.0,468.5079,468.5465,467.5425,467.8707,3020.0
2021-12-01 10:25:00,484.81,485.39,484.7,484.86,1196.0,468.0059,468.5658,467.8997,468.0542,1196.0
2021-12-01 10:30:00,484.45,484.45,483.29,483.3,1000.0,467.6584,467.6584,466.5386,466.5482,1000.0
2021-12-01 10:35:00,483.46,483.74,483.46,483.74,300.0,466.7027,466.973,466.7027,466.973,300.0
2021-12-01 10:40:00,483.46,483.53,482.67,483.53,825.0,466.7027,466.7703,465.9401,466.7703,825.0
2021-12-01 10:45:00,484.02,484.59,483.54,484.51,2009.0,467.2433,467.7935,466.7799,467.7163,2009.0
2021-12-01 10:50:00,485.42,485.42,484.83,484.98,700.0,468.5947,468.5947,468.0252,468.17,700.0
2021-12-01 10:55:00,485.03,485.41,484.67,484.92,1800.0,468.2183,468.5851,467.8707,468.1121,1800.0
2021-12-01 11:00:00,484.58,484.81,483.64,483.65,1549.0,467.7839,468.0059,466.8764,466.8861,1549.0
2021-12-01 11:05:00,483.81,484.28,483.81,484.28,1626.0,467.0405,467.4943,467.0405,467.4943,1626.0
2021-12-01 11:10:00,484.63,484.99,484.62,484.98,404.0,467.8321,468.1796,467.8225,468.17,404.0
2021-12-01 11:15:00,484.49,485.01,484.46,485.01,546.0,467.697,468.199,467.668,468.199,546.0
2021-12-01 11:20:00,484.74,486.11,484.73,485.77,2931.0,467.9383,469.2608,467.9287,468.9326,2931.0
2021-12-01 11:25:00,485.55,486.04,485.44,485.67,1600.0,468.7202,469.1933,468.614,468.8361,1600.0
2021-12-01 11:30:00,485.93,487.04,485.9,487.04,3370.0,469.0871,470.1586,469.0581,470.1586,3370.0
2021-12-01 11:35:00,487.04,487.15,486.97,486.97,912.0,470.1586,470.2648,470.091,470.091,912.0
2021-12-01 11:40:00,487.35,487.35,486.86,486.86,885.0,470.4578,470.4578,469.9848,469.9848,885.0
2021-12-01 11:45:00,486.85,486.85,485.88,486.19,2426.0,469.9752,469.9752,469.0388,469.3381,2426.0
2021-12-01 11:50:00,485.7,486.52,485.7,486.25,700.0,468.865,469.6566,468.865,469.396,700.0
2021-12-01 11:55:00,485.95,485.95,485.44,485.88,1300.0,469.1064,469.1064,468.614,469.0388,1300.0
2021-12-01 12:00:00,486.22,487.06,486.18,486.55,1412.0,469.367,470.1779,469.3284,469.6856,1412.0
2021-12-01 12:05:00,487.11,487.12,486.8,486.81,621.0,470.2262,470.2358,469.9269,469.9366,621.0
2021-12-01 12:10:00,487.34,488.26,487.34,488.06,1897.0,470.4482,471.3363,470.4482,471.1432,1897.0
2021-12-01 12:15:00,487.97,488.23,487.55,487.55,1003.0,471.0564,471.3073,470.6509,470.6509,1003.0
2021-12-01 12:20:00,487.43,487.43,487.23,487.23,492.0,470.5351,470.5351,470.342,470.342,492.0
2021-12-01 12:25:00,487.35,487.35,486.56,486.56,700.0,470.4578,470.4578,469.6952,469.6952,700.0
2021-12-01 12:30:00,486.47,486.69,486.44,486.45,400.0,469.6083,469.8207,469.5794,469.589,400.0
2021-12-01 12:35:00,486.44,489.01,486.37,489.01,2046.0,469.5794,472.0603,469.5118,472.0603,2046.0
2021-12-01 12:40:00,489.05,489.57,488.22,488.23,1274.0,472.0989,472.6009,471.2977,471.3073,1274.0
2021-12-01 12:45:00,488.37,488.37,488.37,488.37,185.0,471.4425,471.4425,471.4425,471.4425,185.0
2021-12-01 12:50:00,488.04,488.43,488.04,488.25,584.0,471.1239,471.5004,471.1239,471.3266,584.0
2021-12-01 12:55:00,487.68,487.68,487.21,487.31,1005.0,470.7764,470.7764,470.3227,470.4192,1005.0
2021-12-01 13:00:00,487.31,487.31,487.31,487.31,0.0,470.4192,470.4192,470.4192,470.4192,0.0
2021-12-01 13:05:00,486.7,486.77,484.97,486.12,2822.0,469.8304,469.8979,468.1603,469.2705,2822.0
2021-12-01 13:10:00,485.84,487.91,485.84,486.48,2752.0,469.0002,470.9984,469.0002,469.618,2752.0
2021-12-01 13:15:00,486.88,487.2,486.88,487.1,800.0,470.0041,470.313,470.0041,470.2165,800.0
2021-12-01 13:20:00,487.2,487.81,487.19,487.66,935.0,470.313,470.9019,470.3034,470.7571,935.0
2021-12-01 13:25:00,487.59,487.69,487.58,487.69,400.0,470.6895,470.7861,470.6799,470.7861,400.0
2021-12-01 13:30:00,487.94,488.26,487.9,487.92,706.0,471.0274,471.3363,470.9888,471.0081,706.0
2021-12-01 13:35:00,488.34,488.34,487.89,487.99,300.0,471.4135,471.4135,470.9791,471.0757,300.0
2021-12-01 13:40:00,487.97,487.97,486.59,486.59,1902.0,471.0564,471.0564,469.7242,469.7242,1902.0
2021-12-01 13:45:00,486.33,486.33,485.05,485.05,200.0,469.4732,469.4732,468.2376,468.2376,200.0
2021-12-01 13:50:00,485.43,486.61,485.43,486.61,1512.0,468.6044,469.7435,468.6044,469.7435,1512.0
2021-12-01 13:55:00,486.86,487.05,486.59,486.71,8901.0,469.9848,470.1682,469.7242,469.84,8901.0
2021-12-01 14:00:00,486.41,486.6,486.01,486.15,2300.0,469.5504,469.7338,469.1643,469.2994,2300.0
2021-12-01 14:05:00,486.37,486.37,485.39,485.39,503.0,469.5118,469.5118,468.5658,468.5658,503.0
2021-12-01 14:10:00,484.9,484.9,483.46,484.13,1806.0,468.0928,468.0928,466.7027,467.3495,1806.0
2021-12-01 14:15:00,484.28,484.28,484.06,484.06,400.0,467.4943,467.4943,467.2819,467.2819,400.0
2021-12-01 14:20:00,483.89,485.48,483.89,485.48,388.0,467.1178,468.6527,467.1178,468.6527,388.0
2021-12-01 14:25:00,485.83,486.48,485.83,486.48,200.0,468.9905,469.618,468.9905,469.618,200.0
2021-12-01 14:30:00,486.66,487.29,486.47,486.47,1200.0,469.7918,470.3999,469.6083,469.6083,1200.0
2021-12-01 14:35:00,486.23,486.23,485.34,485.98,1138.0,469.3767,469.3767,468.5175,469.1353,1138.0
2021-12-01 14:40:00,485.7,485.7,485.5,485.5,600.0,468.865,468.865,468.672,468.672,600.0
2021-12-01 14:45:00,485.5,486.71,485.44,486.71,1801.0,468.672,469.84,468.614,469.84,1801.0
2021-12-01 14:50:00,486.59,486.59,485.57,485.58,756.0,469.7242,469.7242,468.7395,468.7492,756.0
2021-12-01 14:55:00,485.23,485.24,485.13,485.14,371.0,468.4113,468.421,468.3148,468.3244,371.0
2021-12-01 15:00:00,485.2,485.38,484.21,484.21,712.0,468.3824,468.5561,467.4267,467.4267,712.0
2021-12-01 15:05:00,483.2,483.2,482.83,482.83,300.0,466.4517,466.4517,466.0945,466.0945,300.0
2021-12-01 15:10:00,483.0,483.28,483.0,483.28,400.0,466.2586,466.5289,466.2586,466.5289,400.0
2021-12-01 15:15:00,483.0,483.36,482.88,482.94,3547.0,466.2586,466.6061,466.1428,466.2007,3547.0
2021-12-01 15:20:00,482.94,483.07,482.15,482.15,5800.0,466.2007,466.3262,465.4381,465.4381,5800.0
2021-12-01 15:25:00,481.91,482.41,481.55,481.8,1419.0,465.2064,465.6891,464.8589,465.1002,1419.0
2021-12-01 15:30:00,481.78,481.81,480.93,481.6,1699.0,465.0809,465.1099,464.2604,464.9071,1699.0
2021-12-01 15:35:00,481.88,482.43,481.0,481.34,1203.0,465.1774,465.7084,464.3279,464.6562,1203.0
2021-12-01 15:40:00,481.85,482.5,481.74,482.2,1189.0,465.1485,465.776,465.0423,465.4864,1189.0
2021-12-01 15:45:00,482.21,482.21,480.53,480.53,1865.0,465.496,465.496,463.8742,463.8742,1865.0
2021-12-01 15:50:00,480.04,480.04,478.92,478.92,4019.0,463.4012,463.4012,462.32,462.32,4019.0
2021-12-01 15:55:00,478.86,478.86,476.89,476.91,17418.0,462.2621,462.2621,460.3604,460.3797,17418.0
2021-12-02 09:30:00,479.3,479.51,478.2,478.86,2285.0,462.6869,462.8896,461.625,462.2621,2285.0
2021-12-02 09:35:00,478.71,480.22,478.71,480.21,400.0,462.1173,463.575,462.1173,463.5653,400.0
2021-12-02 09:40:00,481.96,482.19,480.9,481.19,600.0,465.2547,465.4767,464.2314,464.5114,600.0
2021-12-02 09:45:00,481.6,481.6,481.6,481.6,100.0,464.9071,464.9071,464.9071,464.9071,100.0
2021-12-02 09:50:00,482.02,486.46,482.02,486.46,600.0,465.3126,469.5987,465.3126,469.5987,600.0
2021-12-02 09:55:00,486.79,486.79,485.73,486.77,868.0,469.9173,469.9173,468.894,469.8979,868.0
2021-12-02 10:00:00,486.86,486.87,485.38,485.98,1070.0,469.9848,469.9945,468.5561,469.1353,1070.0
2021-12-02 10:05:00,486.31,487.02,485.57,485.57,1508.0,469.4539,470.1393,468.7395,468.7395,1508.0
2021-12-02 10:10:00,484.81,485.97,484.8,485.7,602.0,468.0059,469.1257,467.9962,468.865,602.0
2021-12-02 10:15:00,485.72,485.72,484.82,485.39,338.0,468.8843,468.8843,468.0155,468.5658,338.0
2021-12-02 10:20:00,485.25,485.71,484.91,485.71,903.0,468.4306,468.8747,468.1024,468.8747,903.0
2021-12-02 10:25:00,484.91,485.23,484.71,485.23,994.0,468.1024,468.4113,467.9094,468.4113,994.0
2021-12-02 10:30:00,484.82,484.82,483.52,483.52,1208.0,468.0155,468.0155,466.7606,466.7606,1208.0
2021-12-02 10:35:00,482.39,482.39,481.61,481.61,514.0,465.6698,465.6698,464.9168,464.9168,514.0
2021-12-02 10:40:00,482.22,483.27,482.22,482.97,1703.0,465.5057,466.5193,465.5057,466.2297,1703.0
2021-12-02 10:45:00,482.92,484.17,482.51,483.97,2252.0,466.1814,467.3881,465.7856,467.195,2252.0
2021-12-02 10:50:00,483.65,483.76,482.93,482.93,400.0,466.8861,466.9923,466.191,466.191,400.0
2021-12-02 10:55:00,482.8,483.8,482.72,483.8,1108.0,466.0656,467.0309,465.9883,467.0309,1108.0
2021-12-02 11:00:00,484.19,484.25,484.19,484.25,200.0,467.4074,467.4653,467.4074,467.4653,200.0
2021-12-02 11:05:00,483.73,485.05,483.73,485.05,500.0,466.9633,468.2376,466.9633,468.2376,500.0
2021-12-02 11:10:00,485.36,485.36,484.57,484.57,300.0,468.5368,468.5368,467.7742,467.7742,300.0
2021-12-02 11:15:00,484.78,485.54,484.78,484.94,900.0,467.9769,468.7106,467.9769,468.1314,900.0
2021-12-02 11:20:00,484.87,485.31,484.86,485.31,471.0,468.0638,468.4886,468.0542,468.4886,471.0
2021-12-02 11:25:00,484.92,484.92,484.51,484.78,1212.0,468.1121,468.1121,467.7163,467.9769,1212.0
2021-12-02 11:30:00,485.14,485.14,483.52,483.52,606.0,468.3244,468.3244,466.7606,466.7606,606.0
2021-12-02 11:35:00,483.77,484.48,483.77,484.48,221.0,467.0019,467.6873,467.0019,467.6873,221.0
2021-12-02 11:40:00,484.78,484.79,484.37,484.37,500.0,467.9769,467.9866,467.5811,467.5811,500.0
2021-12-02 11:45:00,483.55,483.62,483.55,483.62,254.0,466.7896,466.8571,466.7896,466.8571,254.0
2021-12-02 11:50:00,484.35,484.96,484.05,484.45,522.0,467.5618,468.1507,467.2722,467.6584,522.0
2021-12-02 11:55:00,484.24,484.71,484.23,484.71,300.0,467.4556,467.9094,467.446,467.9094,300.0
2021-12-02 12:00:00,486.19,486.27,486.18,486.27,212.0,469.3381,469.4153,469.3284,469.4153,212.0
2021-12-02 12:05:00,486.04,486.04,486.04,486.04,106.0,469.1933,469.1933,469.1933,469.1933,106.0
2021-12-02 12:10:00,486.41,486.42,486.4,486.4,320.0,469.5504,469.5601,469.5408,469.5408,320.0
2021-12-02 12:15:00,486.28,486.5,485.96,486.44,828.0,469.4249,469.6373,469.116,469.5794,828.0
2021-12-02 12:20:00,486.46,486.46,486.46,486.46,100.0,469.5987,469.5987,469.5987,469.5987,100.0
2021-12-02 12:25:00,485.91,486.54,485.88,486.37,974.0,469.0678,469.6759,469.0388,469.5118,974.0
2021-12-02 12:30:00,486.68,487.16,486.52,486.52,820.0,469.8111,470.2744,469.6566,469.6566,820.0
2021-12-02 12:35:00,485.84,486.24,485.84,486.24,406.0,469.0002,469.3863,469.0002,469.3863,406.0
2021-12-02 12:40:00,486.24,486.24,486.24,486.24,0.0,469.3863,469.3863,469.3863,469.3863,0.0
2021-12-02 12:45:00,485.73,486.21,485.73,486.1,610.0,468.894,469.3574,468.894,469.2512,610.0
2021-12-02 12:50:00,486.13,486.13,485.46,486.06,406.0,469.2801,469.2801,468.6334,469.2126,406.0
2021-12-02 12:55:00,486.48,486.48,486.48,486.48,101.0,469.618,469.618,469.618,469.618,101.0
2021-12-02 13:00:00,486.03,486.45,485.29,486.45,900.0,469.1836,469.589,468.4692,469.589,900.0
2021-12-02 13:05:00,486.61,487.14,486.61,487.14,400.0,469.7435,470.2551,469.7435,470.2551,400.0
2021-12-02 13:10:00,487.15,487.76,487.12,487.17,740.0,470.2648,470.8536,470.2358,470.2841,740.0
2021-12-02 13:15:00,487.17,487.17,487.17,487.17,0.0,470.2841,470.2841,470.2841,470.2841,0.0
2021-12-02 13:20:00,487.17,487.17,487.17,487.17,0.0,470.2841,470.2841,470.2841,470.2841,0.0
2021-12-02 13:25:00,488.14,488.96,488.14,488.96,633.0,471.2205,472.012,471.2205,472.012,633.0
2021-12-02 13:30:00,488.83,489.98,488.83,489.98,400.0,471.8865,472.9967,471.8865,472.9967,400.0
2021-12-02 13:35:00,490.41,490.41,490.41,490.41,100.0,473.4118,473.4118,473.4118,473.4118,100.0
2021-12-02 13:40:00,490.03,490.03,489.87,489.87,511.0,473.045,473.045,472.8905,472.8905,511.0
2021-12-02 13:45:00,489.81,489.82,489.19,489.19,200.0,472.8326,472.8422,472.2341,472.2341,200.0
2021-12-02 13:50:00,489.19,489.19,489.19,489.19,0.0,472.2341,472.2341,472.2341,472.2341,0.0
2021-12-02 13:55:00,489.84,490.36,489.84,490.36,400.0,472.8615,473.3635,472.8615,473.3635,400.0
2021-12-02 14:00:00,490.76,490.76,489.86,490.22,1390.0,473.7497,473.7497,472.8808,473.2284,1390.0
2021-12-02 14:05:00,490.17,490.86,490.17,490.86,300.0,473.1801,473.8462,473.1801,473.8462,300.0
2021-12-02 14:10:00,490.27,490.76,490.27,490.76,1196.0,473.2766,473.7497,473.2766,473.7497,1196.0
2021-12-02 14:15:00,490.62,491.19,490.62,490.97,728.0,473.6145,474.1647,473.6145,473.9524,728.0
2021-12-02 14:20:00,490.55,490.55,490.52,490.52,300.0,473.5469,473.5469,473.518,473.518,300.0
2021-12-02 14:25:00,490.36,490.36,490.35,490.36,100.0,473.3635,473.3635,473.3539,473.3635,100.0
2021-12-02 14:30:00,490.22,490.22,489.72,489.72,500.0,473.2284,473.2284,472.7457,472.7457,500.0
2021-12-02 14:35:00,490.2,490.2,489.68,489.69,200.0,473.2091,473.2091,472.7071,472.7167,200.0
2021-12-02 14:40:00,489.72,489.72,488.43,488.43,782.0,472.7457,472.7457,471.5004,471.5004,782.0
2021-12-02 14:45:00,489.28,489.28,489.1,489.11,521.0,472.3209,472.3209,472.1472,472.1568,521.0
2021-12-02 14:50:00,488.54,488.54,488.49,488.49,200.0,471.6066,471.6066,471.5583,471.5583,200.0
2021-12-02 14:55:00,489.15,489.15,489.15,489.15,100.0,472.1955,472.1955,472.1955,472.1955,100.0
2021-12-02 15:00:00,488.75,489.11,488.48,488.54,710.0,471.8093,472.1568,471.5487,471.6066,710.0
2021-12-02 15:05:00,488.54,488.54,488.14,488.14,400.0,471.6066,471.6066,471.2205,471.2205,400.0
2021-12-02 15:10:00,487.98,488.13,486.91,487.7,1537.0,471.066,471.2108,470.0331,470.7957,1537.0
2021-12-02 15:15:00,487.19,487.19,486.91,486.91,400.0,470.3034,470.3034,470.0331,470.0331,400.0
2021-12-02 15:20:00,485.85,486.73,485.85,486.73,1612.0,469.0098,469.8593,469.0098,469.8593,1612.0
2021-12-02 15:25:00,486.75,487.5,486.75,487.16,600.0,469.8786,470.6026,469.8786,470.2744,600.0
2021-12-02 15:30:00,487.49,488.55,487.49,488.19,800.0,470.593,471.6163,470.593,471.2687,800.0
2021-12-02 15:35:00,488.21,488.94,488.21,488.8,1700.0,471.288,471.9927,471.288,471.8576,1700.0
2021-12-02 15:40:00,489.52,489.65,489.45,489.51,898.0,472.5526,472.6781,472.4851,472.543,898.0
2021-12-02 15:45:00,489.72,490.04,488.85,489.79,4145.0,472.7457,473.0546,471.9059,472.8133,4145.0
2021-12-02 15:50:00,489.2,489.2,486.95,487.37,4471.0,472.2437,472.2437,470.0717,470.4772,4471.0
2021-12-02 15:55:00,486.97,488.01,486.83,488.01,11086.0,470.091,471.095,469.9559,471.095,11086.0
2021-12-03 09:30:00,489.71,489.71,488.86,488.86,1204.0,472.736,472.736,471.9155,471.9155,1204.0
2021-12-03 09:35:00,488.66,490.82,488.66,490.82,1303.0,471.7224,473.8076,471.7224,473.8076,1303.0
2021-12-03 09:40:00,490.18,490.72,490.18,490.72,1000.0,473.1898,473.711,473.1898,473.711,1000.0
2021-12-03 09:45:00,490.1,490.1,489.23,490.04,300.0,473.1125,473.1125,472.2727,473.0546,300.0
2021-12-03 09:50:00,489.92,489.92,487.84,487.84,200.0,472.9388,472.9388,470.9309,470.9309,200.0
2021-12-03 09:55:00,486.84,488.48,486.84,488.48,950.0,469.9655,471.5487,469.9655,471.5487,950.0
2021-12-03 10:00:00,488.23,488.23,486.52,486.52,500.0,471.3073,471.3073,469.6566,469.6566,500.0
2021-12-03 10:05:00,488.29,489.75,487.92,488.7,700.0,471.3653,472.7747,471.0081,471.7611,700.0
2021-12-03 10:10:00,488.62,488.85,488.12,488.68,1600.0,471.6838,471.9059,471.2012,471.7417,1600.0
2021-12-03 10:15:00,488.2,489.2,488.06,489.2,300.0,471.2784,472.2437,471.1432,472.2437,300.0
2021-12-03 10:20:00,488.78,488.78,486.6,486.61,1000.0,471.8383,471.8383,469.7338,469.7435,1000.0
2021-12-03 10:25:00,487.0,489.38,486.77,489.38,900.0,470.12,472.4175,469.8979,472.4175,900.0
2021-12-03 10:30:00,488.81,489.27,488.81,488.83,600.0,471.8672,472.3113,471.8672,471.8865,600.0
2021-12-03 10:35:00,488.51,489.07,488.25,488.25,5200.0,471.5776,472.1182,471.3266,471.3266,5200.0
2021-12-03 10:40:00,488.25,488.25,487.12,487.13,1099.0,471.3266,471.3266,470.2358,470.2455,1099.0
2021-12-03 10:45:00,486.96,486.98,485.99,486.21,703.0,470.0814,470.1007,469.145,469.3574,703.0
2021-12-03 10:50:00,486.14,486.93,486.07,486.76,907.0,469.2898,470.0524,469.2222,469.8883,907.0
2021-12-03 10:55:00,486.91,487.54,486.51,486.57,1411.0,470.0331,470.6413,469.647,469.7049,1411.0
2021-12-03 11:00:00,486.87,486.87,486.66,486.66,200.0,469.9945,469.9945,469.7918,469.7918,200.0
2021-12-03 11:05:00,486.47,486.47,485.32,485.73,1211.0,469.6083,469.6083,468.4982,468.894,1211.0
2021-12-03 11:10:00,485.86,486.16,484.93,486.16,1700.0,469.0195,469.3091,468.1217,469.3091,1700.0
2021-12-03 11:15:00,485.09,485.72,485.09,485.72,500.0,468.2762,468.8843,468.2762,468.8843,500.0
2021-12-03 11:20:00,485.44,486.24,485.43,485.89,2808.0,468.614,469.3863,468.6044,469.0485,2808.0
2021-12-03 11:25:00,485.83,486.1,485.29,485.3,1100.0,468.9905,469.2512,468.4692,468.4789,1100.0
2021-12-03 11:30:00,485.23,485.8,484.84,485.76,1821.0,468.4113,468.9616,468.0348,468.923,1821.0
2021-12-03 11:35:00,485.86,486.03,484.63,484.91,2122.0,469.0195,469.1836,467.8321,468.1024,2122.0
2021-12-03 11:40:00,484.82,484.82,483.74,484.22,800.0,468.0155,468.0155,466.973,467.4363,800.0
2021-12-03 11:45:00,483.04,484.04,483.04,484.04,1100.0,466.2972,467.2626,466.2972,467.2626,1100.0
2021-12-03 11:50:00,483.66,483.83,483.3,483.79,700.0,466.8957,467.0599,466.5482,467.0212,700.0
2021-12-03 11:55:00,483.84,483.85,483.84,483.84,140.0,467.0695,467.0792,467.0695,467.0695,140.0
2021-12-03 12:00:00,483.83,484.5,483.47,484.0,1000.0,467.0599,467.7066,466.7123,467.224,1000.0
2021-12-03 12:05:00,484.0,484.11,483.6,484.11,1447.0,467.224,467.3301,466.8378,467.3301,1447.0
2021-12-03 12:10:00,484.45,484.83,484.45,484.48,500.0,467.6584,468.0252,467.6584,467.6873,500.0
2021-12-03 12:15:00,484.73,485.44,484.73,485.35,1700.0,467.9287,468.614,467.9287,468.5272,1700.0
2021-12-03 12:20:00,485.18,486.59,485.17,486.59,1201.0,468.3631,469.7242,468.3534,469.7242,1201.0
2021-12-03 12:25:00,487.31,487.31,486.55,486.78,1505.0,470.4192,470.4192,469.6856,469.9076,1505.0
2021-12-03 12:30:00,486.6,486.6,485.91,485.91,505.0,469.7338,469.7338,469.0678,469.0678,505.0
2021-12-03 12:35:00,486.09,487.37,486.09,486.91,3971.0,469.2415,470.4772,469.2415,470.0331,3971.0
2021-12-03 12:40:00,486.9,487.17,486.68,486.69,800.0,470.0234,470.2841,469.8111,469.8207,800.0
2021-12-03 12:45:00,486.6,486.6,486.06,486.38,900.0,469.7338,469.7338,469.2126,469.5215,900.0
2021-12-03 12:50:00,486.68,486.84,486.68,486.84,200.0,469.8111,469.9655,469.8111,469.9655,200.0
2021-12-03 12:55:00,486.49,486.49,485.74,486.27,740.0,469.6277,469.6277,468.9036,469.4153,740.0
2021-12-03 13:00:00,485.87,485.87,485.55,485.56,400.0,469.0291,469.0291,468.7202,468.7299,400.0
2021-12-03 13:05:00,486.27,486.92,486.26,486.92,400.0,469.4153,470.0427,469.4056,470.0427,400.0
2021-12-03 13:10:00,487.3,487.3,486.9,486.91,400.0,470.4096,470.4096,470.0234,470.0331,400.0
2021-12-03 13:15:00,487.19,487.48,486.88,487.48,503.0,470.3034,470.5833,470.0041,470.5833,503.0
2021-12-03 13:20:00,487.48,487.48,487.48,487.48,0.0,470.5833,470.5833,470.5833,470.5833,0.0
2021-12-03 13:25:00,488.06,488.14,487.87,487.87,997.0,471.1432,471.2205,470.9598,470.9598,997.0
2021-12-03 13:30:00,487.74,487.9,487.48,487.51,715.0,470.8343,470.9888,470.5833,470.6123,715.0
2021-12-03 13:35:00,487.64,487.91,487.32,487.32,300.0,470.7378,470.9984,470.4289,470.4289,300.0
2021-12-03 13:40:00,487.05,487.22,487.04,487.22,300.0,470.1682,470.3324,470.1586,470.3324,300.0
2021-12-03 13:45:00,487.83,487.91,487.73,487.83,819.0,470.9212,470.9984,470.8247,470.9212,819.0
2021-12-03 13:50:00,488.52,488.72,488.35,488.72,1200.0,471.5873,471.7804,471.4232,471.7804,1200.0
2021-12-03 13:55:00,488.54,488.82,488.26,488.47,2589.0,471.6066,471.8769,471.3363,471.539,2589.0
2021-12-03 14:00:00,488.46,488.98,488.16,488.98,579.0,471.5294,472.0313,471.2398,472.0313,579.0
2021-12-03 14:05:00,488.65,489.14,488.44,489.14,1100.0,471.7128,472.1858,471.5101,472.1858,1100.0
2021-12-03 14:10:00,489.56,489.83,489.56,489.82,891.0,472.5912,472.8519,472.5912,472.8422,891.0
2021-12-03 14:15:00,489.47,489.47,488.51,488.52,600.0,472.5044,472.5044,471.5776,471.5873,600.0
2021-12-03 14:20:00,488.48,489.6,488.13,489.49,1800.0,471.5487,472.6299,471.2108,472.5237,1800.0
2021-12-03 14:25:00,488.9,489.2,488.78,489.12,500.0,471.9541,472.2437,471.8383,472.1665,500.0
2021-12-03 14:30:00,488.63,488.7,487.88,487.92,800.0,471.6935,471.7611,470.9695,471.0081,800.0
2021-12-03 14:35:00,487.95,488.45,487.92,488.23,2371.0,471.037,471.5197,471.0081,471.3073,2371.0
2021-12-03 14:40:00,488.45,489.4,488.06,489.4,1400.0,471.5197,472.4368,471.1432,472.4368,1400.0
2021-12-03 14:45:00,488.54,488.81,488.35,488.35,1075.0,471.6066,471.8672,471.4232,471.4232,1075.0
2021-12-03 14:50:00,488.12,488.54,487.31,487.31,1236.0,471.2012,471.6066,470.4192,470.4192,1236.0
2021-12-03 14:55:00,487.23,487.96,487.23,487.71,601.0,470.342,471.0467,470.342,470.8054,601.0
2021-12-03 15:00:00,487.34,487.56,487.34,487.56,600.0,470.4482,470.6606,470.4482,470.6606,600.0
2021-12-03 15:05:00,487.25,487.74,486.76,486.92,1100.0,470.3613,470.8343,469.8883,470.0427,1100.0
2021-12-03 15:10:00,487.76,487.76,487.76,487.76,100.0,470.8536,470.8536,470.8536,470.8536,100.0
2021-12-03 15:15:00,487.65,487.65,487.07,487.09,1105.0,470.7474,470.7474,470.1876,470.2069,1105.0
2021-12-03 15:20:00,487.24,488.63,487.24,488.6,1215.0,470.3517,471.6935,470.3517,471.6645,1215.0
2021-12-03 15:25:00,488.31,489.11,488.3,488.71,1974.0,471.3846,472.1568,471.3749,471.7707,1974.0
2021-12-03 15:30:00,489.33,489.87,489.32,489.87,600.0,472.3692,472.8905,472.3596,472.8905,600.0
2021-12-03 15:35:00,490.16,490.16,488.79,488.98,1030.0,473.1704,473.1704,471.8479,472.0313,1030.0
2021-12-03 15:40:00,488.62,488.87,488.51,488.74,1307.0,471.6838,471.9252,471.5776,471.7997,1307.0
2021-12-03 15:45:00,487.87,487.99,486.89,487.51,2700.0,470.9598,471.0757,470.0138,470.6123,2700.0
2021-12-03 15:50:00,487.19,490.28,487.19,490.28,4203.0,470.3034,473.2863,470.3034,473.2863,4203.0
2021-12-03 15:55:00,490.29,492.13,490.29,491.78,14540.0,473.2959,475.0722,473.2959,474.7343,14540.0
2021-12-06 09:30:00,495.08,497.65,493.44,497.65,3826.0,477.9199,480.4008,476.3368,480.4008,3826.0
2021-12-06 09:35:00,497.46,498.49,496.97,498.49,300.0,480.2174,481.2117,479.7444,481.2117,300.0
2021-12-06 09:40:00,498.95,498.95,498.94,498.95,100.0,481.6558,481.6558,481.6461,481.6558,100.0
2021-12-06 09:45:00,499.84,500.94,499.66,499.72,3135.0,482.5149,483.5768,482.3412,482.3991,3135.0
2021-12-06 09:50:00,499.12,499.47,499.05,499.47,600.0,481.8199,482.1578,481.7523,482.1578,600.0
2021-12-06 09:55:00,498.17,498.17,497.35,497.36,746.0,480.9028,480.9028,480.1112,480.1209,746.0
2021-12-06 10:00:00,497.72,498.66,497.37,497.37,1501.0,480.4684,481.3758,480.1305,480.1305,1501.0
2021-12-06 10:05:00,498.94,498.94,498.93,498.94,100.0,481.6461,481.6461,481.6365,481.6461,100.0
2021-12-06 10:10:00,499.04,499.59,499.04,499.07,1743.0,481.7427,482.2736,481.7427,481.7716,1743.0
2021-12-06 10:15:00,498.47,498.82,497.16,497.16,1000.0,481.1924,481.5303,479.9278,479.9278,1000.0
2021-12-06 10:20:00,497.53,497.53,496.92,496.93,400.0,480.285,480.285,479.6961,479.7058,400.0
2021-12-06 10:25:00,497.88,497.88,496.99,496.99,591.0,480.6229,480.6229,479.7637,479.7637,591.0
2021-12-06 10:30:00,496.22,497.11,496.14,497.1,800.0,479.0204,479.8796,478.9432,479.8699,800.0
2021-12-06 10:35:00,496.52,497.0,496.21,497.0,1146.0,479.31,479.7734,479.0107,479.7734,1146.0
2021-12-06 10:40:00,497.22,497.89,496.94,497.29,1939.0,479.9857,480.6325,479.7154,480.0533,1939.0
2021-12-06 10:45:00,497.59,498.43,497.59,497.65,700.0,480.3429,481.1538,480.3429,480.4008,700.0
2021-12-06 10:50:00,497.5,497.92,497.5,497.92,600.0,480.256,480.6615,480.256,480.6615,600.0
2021-12-06 10:55:00,497.56,498.89,497.55,497.73,1600.0,480.314,481.5979,480.3043,480.4781,1600.0
2021-12-06 11:00:00,498.47,498.47,495.78,495.8,2400.0,481.1924,481.1924,478.5957,478.615,2400.0
2021-12-06 11:05:00,495.52,495.52,494.88,495.15,1200.0,478.3447,478.3447,477.7268,477.9875,1200.0
2021-12-06 11:10:00,494.98,495.13,494.3,494.89,1000.0,477.8234,477.9682,477.1669,477.7365,1000.0
2021-12-06 11:15:00,494.89,495.26,494.01,494.65,1000.0,477.7365,478.0937,476.887,477.5048,1000.0
2021-12-06 11:20:00,493.3,493.66,492.76,493.59,700.0,476.2016,476.5491,475.6803,476.4816,700.0
2021-12-06 11:25:00,493.61,494.14,493.1,493.1,1750.0,476.5009,477.0125,476.0085,476.0085,1750.0
2021-12-06 11:30:00,493.01,493.64,492.88,493.64,1503.0,475.9217,476.5298,475.7962,476.5298,1503.0
2021-12-06 11:35:00,493.63,494.03,493.62,494.02,303.0,476.5202,476.9063,476.5105,476.8967,303.0
2021-12-06 11:40:00,493.09,493.77,493.08,493.77,400.0,475.9989,476.6553,475.9892,476.6553,400.0
2021-12-06 11:45:00,494.04,494.04,494.04,494.04,100.0,476.916,476.916,476.916,476.916,100.0
2021-12-06 11:50:00,494.34,494.94,494.33,494.94,200.0,477.2056,477.7848,477.1959,477.7848,200.0
2021-12-06 11:55:00,495.26,496.68,495.26,496.68,1302.0,478.0937,479.4645,478.0937,479.4645,1302.0
2021-12-06 12:00:00,496.54,497.79,496.53,496.94,500.0,479.3293,480.536,479.3197,479.7154,500.0
2021-12-06 12:05:00,496.81,498.63,496.8,498.63,1502.0,479.5899,481.3469,479.5803,481.3469,1502.0
2021-12-06 12:10:00,498.36,498.88,498.08,498.14,2200.0,481.0862,481.5882,480.8159,480.8739,2200.0
2021-12-06 12:15:00,498.76,498.76,497.93,498.27,400.0,481.4724,481.4724,480.6711,480.9993,400.0
2021-12-06 12:20:00,498.24,499.11,498.24,499.11,900.0,480.9704,481.8102,480.9704,481.8102,900.0
2021-12-06 12:25:00,499.21,499.44,498.79,499.17,1100.0,481.9068,482.1288,481.5013,481.8681,1100.0
2021-12-06 12:30:00,499.14,499.14,497.75,497.75,840.0,481.8392,481.8392,480.4974,480.4974,840.0
2021-12-06 12:35:00,497.83,497.83,497.17,497.17,820.0,480.5746,480.5746,479.9375,479.9375,820.0
2021-12-06 12:40:00,497.74,497.91,497.56,497.58,1005.0,480.4877,480.6518,480.314,480.3333,1005.0
2021-12-06 12:45:00,497.79,498.44,497.49,498.44,633.0,480.536,481.1635,480.2464,481.1635,633.0
2021-12-06 12:50:00,498.66,498.71,498.26,498.69,760.0,481.3758,481.4241,480.9897,481.4048,760.0
2021-12-06 12:55:00,498.49,499.06,498.49,499.06,400.0,481.2117,481.762,481.2117,481.762,400.0
2021-12-06 13:00:00,498.75,498.75,497.79,498.2,1399.0,481.4627,481.4627,480.536,480.9318,1399.0
2021-12-06 13:05:00,498.0,498.78,497.67,498.74,2554.0,480.7387,481.4917,480.4201,481.4531,2554.0
2021-12-06 13:10:00,498.17,498.42,497.78,498.0,900.0,480.9028,481.1441,480.5263,480.7387,900.0
2021-12-06 13:15:00,497.93,498.73,497.93,498.67,953.0,480.6711,481.4434,480.6711,481.3855,953.0
2021-12-06 13:20:00,498.25,498.25,497.79,497.79,600.0,480.98,480.98,480.536,480.536,600.0
2021-12-06 13:25:00,499.26,499.56,499.1,499.29,504.0,481.955,482.2446,481.8006,481.984,504.0
2021-12-06 13:30:00,499.54,499.83,499.14,499.34,1239.0,482.2253,482.5053,481.8392,482.0323,1239.0
2021-12-06 13:35:00,499.42,500.0,498.93,498.93,1601.0,482.1095,482.6694,481.6365,481.6365,1601.0
2021-12-06 13:40:00,499.49,500.45,499.49,500.44,7253.0,482.1771,483.1038,482.1771,483.0941,7253.0
2021-12-06 13:45:00,500.53,501.0,500.14,500.73,949.0,483.181,483.6347,482.8045,483.3741,949.0
2021-12-06 13:50:00,500.99,501.07,500.53,501.07,500.0,483.6251,483.7023,483.181,483.7023,500.0
2021-12-06 13:55:00,501.43,501.43,500.87,500.97,1147.0,484.0498,484.0498,483.5092,483.6058,1147.0
2021-12-06 14:00:00,501.49,501.81,501.49,501.71,790.0,484.1077,484.4166,484.1077,484.3201,790.0
2021-12-06 14:05:00,501.48,501.48,501.36,501.41,300.0,484.0981,484.0981,483.9822,484.0305,300.0
2021-12-06 14:10:00,501.84,502.0,501.84,502.0,200.0,484.4456,484.6001,484.4456,484.6001,200.0
2021-12-06 14:15:00,501.83,501.83,501.47,501.7,962.0,484.436,484.436,484.0884,484.3105,962.0
2021-12-06 14:20:00,501.49,501.96,501.34,501.65,792.0,484.1077,484.5614,483.9629,484.2622,792.0
2021-12-06 14:25:00,501.44,501.81,501.43,501.81,1107.0,484.0595,484.4166,484.0498,484.4166,1107.0
2021-12-06 14:30:00,501.45,501.89,501.41,501.89,903.0,484.0691,484.4939,484.0305,484.4939,903.0
2021-12-06 14:35:00,502.14,502.32,501.89,501.93,600.0,484.7352,484.909,484.4939,484.5325,600.0
2021-12-06 14:40:00,501.81,502.22,501.53,501.53,1419.0,484.4166,484.8124,484.1463,484.1463,1419.0
2021-12-06 14:45:00,501.85,501.85,500.59,500.76,901.0,484.4553,484.4553,483.2389,483.403,901.0
2021-12-06 14:50:00,500.41,500.48,499.99,499.99,300.0,483.0652,483.1327,482.6597,482.6597,300.0
2021-12-06 14:55:00,499.97,500.03,499.87,499.91,731.0,482.6404,482.6983,482.5439,482.5825,731.0
2021-12-06 15:00:00,500.2,500.52,499.91,500.14,2432.0,482.8624,483.1714,482.5825,482.8045,2432.0
2021-12-06 15:05:00,500.31,500.32,499.67,499.67,1770.0,482.9686,482.9783,482.3508,482.3508,1770.0
2021-12-06 15:10:00,499.56,499.56,498.78,499.29,2493.0,482.2446,482.2446,481.4917,481.984,2493.0
2021-12-06 15:15:00,499.41,499.85,499.4,499.78,300.0,482.0998,482.5246,482.0902,482.457,300.0
2021-12-06 15:20:00,500.22,500.39,499.85,499.85,1800.0,482.8818,483.0459,482.5246,482.5246,1800.0
2021-12-06 15:25:00,499.55,499.68,499.33,499.54,505.0,482.235,482.3605,482.0226,482.2253,505.0
2021-12-06 15:30:00,499.77,499.77,499.23,499.54,1400.0,482.4474,482.4474,481.9261,482.2253,1400.0
2021-12-06 15:35:00,499.52,499.52,498.92,499.43,1100.0,482.206,482.206,481.6268,482.1191,1100.0
2021-12-06 15:40:00,499.32,500.12,498.91,500.12,1520.0,482.013,482.7852,481.6172,482.7852,1520.0
2021-12-06 15:45:00,500.09,500.09,499.31,500.03,2031.0,482.7563,482.7563,482.0033,482.6983,2031.0
2021-12-06 15:50:00,500.06,501.01,499.69,500.73,6744.0,482.7273,483.6444,482.3701,483.3741,6744.0
2021-12-06 15:55:00,500.57,500.64,499.51,499.54,17858.0,483.2196,483.2872,482.1964,482.2253,17858.0
2021-12-07 09:30:00,501.7,503.49,501.7,503.49,2413.0,484.3105,486.0384,484.3105,486.0384,2413.0
2021-12-07 09:35:00,504.6,504.6,504.6,504.6,100.0,487.1099,487.1099,487.1099,487.1099,100.0
2021-12-07 09:40:00,504.92,504.92,503.48,503.48,200.0,487.4188,487.4188,486.0288,486.0288,200.0
2021-12-07 09:45:00,503.85,505.0,503.85,504.54,501.0,486.3859,487.4961,486.3859,487.052,501.0
2021-12-07 09:50:00,504.54,504.54,504.54,504.54,0.0,487.052,487.052,487.052,487.052,0.0
2021-12-07 09:55:00,506.0,506.64,505.73,506.64,800.0,488.4614,489.0792,488.2008,489.0792,800.0
2021-12-07 10:00:00,506.24,507.62,505.53,505.56,1000.0,488.6931,490.0253,488.0077,488.0367,1000.0
2021-12-07 10:05:00,505.79,506.37,505.79,505.88,1471.0,488.2587,488.8186,488.2587,488.3456,1471.0
2021-12-07 10:10:00,505.88,506.89,505.88,506.49,751.0,488.3456,489.3206,488.3456,488.9344,751.0
2021-12-07 10:15:00,506.43,506.64,506.43,506.51,300.0,488.8765,489.0792,488.8765,488.9537,300.0
2021-12-07 10:20:00,506.89,507.24,506.89,507.24,302.0,489.3206,489.6584,489.3206,489.6584,302.0
2021-12-07 10:25:00,507.32,507.32,507.32,507.32,100.0,489.7357,489.7357,489.7357,489.7357,100.0
2021-12-07 10:30:00,506.76,506.76,506.12,506.44,1200.0,489.1951,489.1951,488.5773,488.8862,1200.0
2021-12-07 10:35:00,505.59,506.02,505.3,506.02,1050.0,488.0656,488.4807,487.7857,488.4807,1050.0
2021-12-07 10:40:00,505.91,505.91,505.91,505.91,100.0,488.3745,488.3745,488.3745,488.3745,100.0
2021-12-07 10:45:00,506.83,508.02,506.58,508.0,4000.0,489.2626,490.4114,489.0213,490.3921,4000.0
2021-12-07 10:50:00,508.21,508.38,508.04,508.05,1101.0,490.5948,490.7589,490.4307,490.4404,1101.0
2021-12-07 10:55:00,508.05,509.06,508.04,509.06,1550.0,490.4404,491.4153,490.4307,491.4153,1550.0
2021-12-07 11:00:00,509.03,509.2,507.69,507.69,3157.0,491.3864,491.5505,490.0928,490.0928,3157.0
2021-12-07 11:05:00,507.5,507.89,507.49,507.89,446.0,489.9094,490.2859,489.8998,490.2859,446.0
2021-12-07 11:10:00,507.77,507.77,507.74,507.74,300.0,490.1701,490.1701,490.1411,490.1411,300.0
2021-12-07 11:15:00,507.74,509.35,507.74,508.93,1067.0,490.1411,491.6953,490.1411,491.2899,1067.0
2021-12-07 11:20:00,509.28,509.43,509.27,509.43,200.0,491.6277,491.7725,491.6181,491.7725,200.0
2021-12-07 11:25:00,509.22,510.1,509.16,510.1,2436.0,491.5698,492.4193,491.5119,492.4193,2436.0
2021-12-07 11:30:00,509.9,510.42,509.62,510.42,2734.0,492.2262,492.7282,491.9559,492.7282,2734.0
2021-12-07 11:35:00,510.1,510.37,509.31,509.31,2328.0,492.4193,492.6799,491.6567,491.6567,2328.0
2021-12-07 11:40:00,509.09,509.56,509.09,509.56,314.0,491.4443,491.898,491.4443,491.898,314.0
2021-12-07 11:45:00,509.21,509.63,509.12,509.12,732.0,491.5602,491.9656,491.4733,491.4733,732.0
2021-12-07 11:50:00,509.34,509.94,509.34,509.94,1200.0,491.6856,492.2648,491.6856,492.2648,1200.0
2021-12-07 11:55:00,509.58,509.58,508.1,508.1,4781.0,491.9173,491.9173,490.4886,490.4886,4781.0
2021-12-07 12:00:00,508.18,508.18,508.08,508.08,200.0,490.5659,490.5659,490.4693,490.4693,200.0
2021-12-07 12:05:00,508.0,508.0,507.4,507.4,879.0,490.3921,490.3921,489.8129,489.8129,879.0
2021-12-07 12:10:00,507.57,507.57,507.56,507.56,450.0,489.977,489.977,489.9673,489.9673,450.0
2021-12-07 12:15:00,507.54,507.99,507.5,507.99,1119.0,489.948,490.3824,489.9094,490.3824,1119.0
2021-12-07 12:20:00,508.26,508.26,508.23,508.23,300.0,490.6431,490.6431,490.6141,490.6141,300.0
2021-12-07 12:25:00,508.04,509.0,507.95,508.8,1817.0,490.4307,491.3574,490.3438,491.1644,1817.0
2021-12-07 12:30:00,508.39,508.39,508.35,508.35,200.0,490.7686,490.7686,490.73,490.73,200.0
2021-12-07 12:35:00,508.29,508.29,507.92,507.93,900.0,490.672,490.672,490.3149,490.3245,900.0
2021-12-07 12:40:00,507.98,507.98,507.97,507.98,200.0,490.3728,490.3728,490.3631,490.3728,200.0
2021-12-07 12:45:00,508.4,508.4,508.11,508.11,702.0,490.7782,490.7782,490.4983,490.4983,702.0
2021-12-07 12:50:00,508.24,508.6,508.19,508.6,3066.0,490.6238,490.9713,490.5755,490.9713,3066.0
2021-12-07 12:55:00,509.0,509.45,508.96,509.24,2100.0,491.3574,491.7918,491.3188,491.5891,2100.0
2021-12-07 13:00:00,509.21,509.45,509.1,509.45,500.0,491.5602,491.7918,491.454,491.7918,500.0
2021-12-07 13:05:00,509.59,509.72,509.59,509.72,210.0,491.927,492.0525,491.927,492.0525,210.0
2021-12-07 13:10:00,509.76,509.76,509.72,509.73,1000.0,492.0911,492.0911,492.0525,492.0621,1000.0
2021-12-07 13:15:00,510.0,510.09,509.76,509.76,1931.0,492.3228,492.4096,492.0911,492.0911,1931.0
2021-12-07 13:20:00,509.71,509.71,508.27,508.61,1370.0,492.0428,492.0428,490.6527,490.9809,1370.0
2021-12-07 13:25:00,508.66,509.24,508.66,509.24,2414.0,491.0292,491.5891,491.0292,491.5891,2414.0
2021-12-07 13:30:00,509.41,509.41,509.41,509.41,100.0,491.7532,491.7532,491.7532,491.7532,100.0
2021-12-07 13:35:00,509.53,509.53,508.99,509.0,600.0,491.8691,491.8691,491.3478,491.3574,600.0
2021-12-07 13:40:00,509.07,509.43,509.07,509.43,590.0,491.425,491.7725,491.425,491.7725,590.0
2021-12-07 13:45:00,509.54,509.54,509.53,509.54,200.0,491.8787,491.8787,491.8691,491.8787,200.0
2021-12-07 13:50:00,509.7,509.85,509.45,509.83,1600.0,492.0332,492.178,491.7918,492.1587,1600.0
2021-12-07 13:55:00,509.49,509.85,509.49,509.85,700.0,491.8304,492.178,491.8304,492.178,700.0
2021-12-07 14:00:00,509.68,510.05,509.5,509.8,1375.0,492.0139,492.371,491.8401,492.1297,1375.0
2021-12-07 14:05:00,509.62,510.04,509.58,509.81,1000.0,491.9559,492.3614,491.9173,492.1394,1000.0
2021-12-07 14:10:00,509.89,509.89,509.22,509.24,710.0,492.2166,492.2166,491.5698,491.5891,710.0
2021-12-07 14:15:00,509.22,509.67,509.22,509.67,200.0,491.5698,492.0042,491.5698,492.0042,200.0
2021-12-07 14:20:00,509.75,509.75,509.75,509.75,100.0,492.0814,492.0814,492.0814,492.0814,100.0
2021-12-07 14:25:00,509.29,509.7,509.29,509.7,2490.0,491.6374,492.0332,491.6374,492.0332,2490.0
2021-12-07 14:30:00,509.93,510.03,509.73,509.73,655.0,492.2552,492.3517,492.0621,492.0621,655.0
2021-12-07 14:35:00,509.56,509.89,509.4,509.4,800.0,491.898,492.2166,491.7436,491.7436,800.0
2021-12-07 14:40:00,509.87,510.38,509.87,510.28,1031.0,492.1973,492.6896,492.1973,492.5931,1031.0
2021-12-07 14:45:00,510.05,510.05,509.83,510.0,921.0,492.371,492.371,492.1587,492.3228,921.0
2021-12-07 14:50:00,510.0,510.0,510.0,510.0,0.0,492.3228,492.3228,492.3228,492.3228,0.0
2021-12-07 14:55:00,509.75,509.75,509.39,509.39,300.0,492.0814,492.0814,491.7339,491.7339,300.0
2021-12-07 15:00:00,509.48,509.62,509.14,509.18,982.0,491.8208,491.9559,491.4926,491.5312,982.0
2021-12-07 15:05:00,509.46,509.46,509.46,509.46,200.0,491.8015,491.8015,491.8015,491.8015,200.0
2021-12-07 15:10:00,508.55,508.7,508.55,508.7,293.0,490.923,491.0678,490.923,491.0678,293.0
2021-12-07 15:15:00,508.84,509.25,508.84,509.01,400.0,491.203,491.5988,491.203,491.3671,400.0
2021-12-07 15:20:00,508.33,508.33,508.28,508.28,200.0,490.7107,490.7107,490.6624,490.6624,200.0
2021-12-07 15:25:00,508.26,508.3,507.71,507.71,4311.0,490.6431,490.6817,490.1121,490.1121,4311.0
2021-12-07 15:30:00,507.73,507.73,507.19,507.68,1322.0,490.1314,490.1314,489.6102,490.0832,1322.0
2021-12-07 15:35:00,507.47,507.55,507.24,507.24,509.0,489.8805,489.9577,489.6584,489.6584,509.0
2021-12-07 15:40:00,506.22,507.56,506.22,507.02,2958.0,488.6738,489.9673,488.6738,489.4461,2958.0
2021-12-07 15:45:00,506.79,507.29,506.7,506.93,1100.0,489.224,489.7067,489.1372,489.3592,1100.0
2021-12-07 15:50:00,506.74,506.77,505.99,506.76,1100.0,489.1758,489.2047,488.4518,489.1951,1100.0
2021-12-07 15:55:00,507.14,508.11,507.03,507.84,9822.0,489.5619,490.4983,489.4557,490.2376,9822.0
2021-12-08 09:30:00,506.32,506.7,506.32,506.46,3077.0,488.7703,489.1372,488.7703,488.9055,3077.0
2021-12-08 09:35:00,507.52,507.52,507.51,507.52,100.0,489.9287,489.9287,489.9191,489.9287,100.0
2021-12-08 09:40:00,507.52,507.59,507.47,507.47,600.0,489.9287,489.9963,489.8805,489.8805,600.0
2021-12-08 09:45:00,507.47,507.47,507.47,507.47,0.0,489.8805,489.8805,489.8805,489.8805,0.0
2021-12-08 09:50:00,507.36,507.36,506.75,506.75,2425.0,489.7743,489.7743,489.1854,489.1854,2425.0
2021-12-08 09:55:00,506.9,506.9,506.9,506.9,200.0,489.3302,489.3302,489.3302,489.3302,200.0
2021-12-08 10:00:00,507.06,507.06,507.04,507.04,200.0,489.4847,489.4847,489.4654,489.4654,200.0
2021-12-08 10:05:00,507.0,507.15,507.0,507.15,400.0,489.4268,489.5716,489.4268,489.5716,400.0
2021-12-08 10:10:00,507.0,507.11,507.0,507.11,300.0,489.4268,489.5329,489.4268,489.5329,300.0
2021-12-08 10:15:00,506.82,507.39,506.63,506.63,2198.0,489.253,489.8032,489.0696,489.0696,2198.0
2021-12-08 10:20:00,506.87,507.04,506.69,506.69,800.0,489.3013,489.4654,489.1275,489.1275,800.0
2021-12-08 10:25:00,506.73,506.73,505.89,505.89,562.0,489.1661,489.1661,488.3552,488.3552,562.0
2021-12-08 10:30:00,504.9,504.9,504.43,504.43,400.0,487.3995,487.3995,486.9458,486.9458,400.0
2021-12-08 10:35:00,503.83,503.83,503.83,503.83,100.0,486.3666,486.3666,486.3666,486.3666,100.0
2021-12-08 10:40:00,505.14,505.19,505.06,505.14,500.0,487.6312,487.6795,487.554,487.6312,500.0
2021-12-08 10:45:00,505.62,505.62,504.04,504.05,400.0,488.0946,488.0946,486.5693,486.579,400.0
2021-12-08 10:50:00,504.4,504.43,502.85,502.85,695.0,486.9169,486.9458,485.4206,485.4206,695.0
2021-12-08 10:55:00,502.68,502.68,501.46,501.46,1200.0,485.2565,485.2565,484.0788,484.0788,1200.0
2021-12-08 11:00:00,501.5,501.6,500.55,501.6,1615.0,484.1174,484.2139,483.2003,484.2139,1615.0
2021-12-08 11:05:00,501.18,501.55,501.18,501.55,500.0,483.8085,484.1657,483.8085,484.1657,500.0
2021-12-08 11:10:00,502.03,502.03,501.88,501.97,400.0,484.629,484.629,484.4842,484.5711,400.0
2021-12-08 11:15:00,501.7,501.7,500.64,501.18,1104.0,484.3105,484.3105,483.2872,483.8085,1104.0
2021-12-08 11:20:00,501.39,501.42,501.11,501.42,500.0,484.0112,484.0402,483.7409,484.0402,500.0
2021-12-08 11:25:00,500.79,501.36,500.77,501.36,618.0,483.432,483.9822,483.4127,483.9822,618.0
2021-12-08 11:30:00,501.6,501.6,500.64,501.33,609.0,484.2139,484.2139,483.2872,483.9533,609.0
2021-12-08 11:35:00,501.33,501.33,501.33,501.33,0.0,483.9533,483.9533,483.9533,483.9533,0.0
2021-12-08 11:40:00,501.65,502.62,501.65,502.62,1421.0,484.2622,485.1986,484.2622,485.1986,1421.0
2021-12-08 11:45:00,503.3,503.3,502.46,502.46,616.0,485.855,485.855,485.0441,485.0441,616.0
2021-12-08 11:50:00,502.18,502.63,502.18,502.63,500.0,484.7738,485.2082,484.7738,485.2082,500.0
2021-12-08 11:55:00,502.41,502.56,502.16,502.56,820.0,484.9958,485.1406,484.7545,485.1406,820.0
2021-12-08 12:00:00,503.77,503.94,503.73,503.74,680.0,486.3087,486.4728,486.2701,486.2797,680.0
2021-12-08 12:05:00,503.5,503.51,503.17,503.51,600.0,486.0481,486.0577,485.7295,486.0577,600.0
2021-12-08 12:10:00,504.12,504.12,503.35,503.38,704.0,486.6466,486.6466,485.9033,485.9322,704.0
2021-12-08 12:15:00,503.0,503.0,502.97,502.97,200.0,485.5654,485.5654,485.5364,485.5364,200.0
2021-12-08 12:20:00,502.67,502.97,502.67,502.97,300.0,485.2468,485.5364,485.2468,485.5364,300.0
2021-12-08 12:25:00,502.99,502.99,502.83,502.86,329.0,485.5557,485.5557,485.4013,485.4302,329.0
2021-12-08 12:30:00,502.75,503.09,502.74,503.09,300.0,485.3241,485.6523,485.3144,485.6523,300.0
2021-12-08 12:35:00,503.17,503.17,502.9,502.9,708.0,485.7295,485.7295,485.4689,485.4689,708.0
2021-12-08 12:40:00,502.95,503.48,502.95,503.48,700.0,485.5171,486.0288,485.5171,486.0288,700.0
2021-12-08 12:45:00,503.61,503.61,503.36,503.36,515.0,486.1543,486.1543,485.9129,485.9129,515.0
2021-12-08 12:50:00,503.52,503.88,503.52,503.88,231.0,486.0674,486.4149,486.0674,486.4149,231.0
2021-12-08 12:55:00,504.54,504.64,504.54,504.64,449.0,487.052,487.1486,487.052,487.1486,449.0
2021-12-08 13:00:00,504.68,504.69,504.63,504.68,515.0,487.1872,487.1968,487.1389,487.1872,515.0
2021-12-08 13:05:00,504.45,504.57,504.45,504.57,329.0,486.9651,487.081,486.9651,487.081,329.0
2021-12-08 13:10:00,504.33,504.36,504.31,504.36,306.0,486.8493,486.8783,486.83,486.8783,306.0
2021-12-08 13:15:00,504.6,504.6,504.37,504.37,200.0,487.1099,487.1099,486.8879,486.8879,200.0
2021-12-08 13:20:00,504.87,505.19,504.87,505.19,208.0,487.3706,487.6795,487.3706,487.6795,208.0
2021-12-08 13:25:00,505.31,505.5,505.16,505.5,912.0,487.7953,487.9787,487.6505,487.9787,912.0
2021-12-08 13:30:00,504.9,504.96,504.78,504.96,322.0,487.3995,487.4575,487.2837,487.4575,322.0
2021-12-08 13:35:00,504.81,504.81,504.64,504.64,201.0,487.3127,487.3127,487.1486,487.1486,201.0
2021-12-08 13:40:00,505.03,505.06,505.0,505.06,300.0,487.525,487.554,487.4961,487.554,300.0
2021-12-08 13:45:00,505.39,505.39,504.91,505.3,1589.0,487.8726,487.8726,487.4092,487.7857,1589.0
2021-12-08 13:50:00,505.29,505.46,505.29,505.34,600.0,487.776,487.9401,487.776,487.8243,600.0
2021-12-08 13:55:00,505.31,505.44,505.12,505.12,700.0,487.7953,487.9208,487.6119,487.6119,700.0
2021-12-08 14:00:00,505.11,505.58,505.11,505.56,1163.0,487.6023,488.056,487.6023,488.0367,1163.0
2021-12-08 14:05:00,505.56,505.56,505.56,505.56,0.0,488.0367,488.0367,488.0367,488.0367,0.0
2021-12-08 14:10:00,506.1,506.1,505.89,505.89,414.0,488.5579,488.5579,488.3552,488.3552,414.0
2021-12-08 14:15:00,505.89,506.16,505.88,505.97,1449.0,488.3552,488.6159,488.3456,488.4325,1449.0
2021-12-08 14:20:00,506.53,506.53,506.53,506.53,143.0,488.973,488.973,488.973,488.973,143.0
2021-12-08 14:25:00,506.56,506.57,506.34,506.45,1897.0,489.002,489.0117,488.7896,488.8958,1897.0
2021-12-08 14:30:00,506.37,506.37,506.03,506.08,600.0,488.8186,488.8186,488.4904,488.5386,600.0
2021-12-08 14:35:00,506.09,506.18,505.79,505.8,1100.0,488.5483,488.6352,488.2587,488.2683,1100.0
2021-12-08 14:40:00,505.8,505.8,505.26,505.26,700.0,488.2683,488.2683,487.7471,487.7471,700.0
2021-12-08 14:45:00,505.05,505.1,504.94,505.1,300.0,487.5443,487.5926,487.4382,487.5926,300.0
2021-12-08 14:50:00,505.7,505.7,505.65,505.66,200.0,488.1718,488.1718,488.1235,488.1332,200.0
2021-12-08 14:55:00,505.78,505.8,505.63,505.67,1003.0,488.249,488.2683,488.1042,488.1429,1003.0
2021-12-08 15:00:00,505.55,505.98,505.5,505.95,3974.0,488.027,488.4421,487.9787,488.4131,3974.0
2021-12-08 15:05:00,505.8,505.98,505.61,505.61,1900.0,488.2683,488.4421,488.0849,488.0849,1900.0
2021-12-08 15:10:00,505.43,505.43,505.27,505.27,200.0,487.9112,487.9112,487.7567,487.7567,200.0
2021-12-08 15:15:00,505.31,505.34,505.23,505.24,902.0,487.7953,487.8243,487.7181,487.7278,902.0
2021-12-08 15:20:00,505.68,505.8,505.68,505.71,300.0,488.1525,488.2683,488.1525,488.1815,300.0
2021-12-08 15:25:00,505.57,505.57,505.44,505.44,700.0,488.0463,488.0463,487.9208,487.9208,700.0
2021-12-08 15:30:00,505.47,505.71,505.09,505.71,1526.0,487.9498,488.1815,487.583,488.1815,1526.0
2021-12-08 15:35:00,505.64,505.64,505.01,505.01,1078.0,488.1139,488.1139,487.5057,487.5057,1078.0
2021-12-08 15:40:00,505.39,505.68,505.39,505.49,1587.0,487.8726,488.1525,487.8726,487.9691,1587.0
2021-12-08 15:45:00,505.78,505.78,505.22,505.45,4129.0,488.249,488.249,487.7084,487.9305,4129.0
2021-12-08 15:50:00,505.47,505.73,505.16,505.16,3903.0,487.9498,488.2008,487.6505,487.6505,3903.0
2021-12-08 15:55:00,505.16,505.7,505.16,505.69,8239.0,487.6505,488.1718,487.6505,488.1622,8239.0
2021-12-09 09:30:00,505.54,505.54,503.94,504.06,1634.0,488.0174,488.0174,486.4728,486.5887,1634.0
2021-12-09 09:35:00,503.11,503.11,503.11,503.11,100.0,485.6716,485.6716,485.6716,485.6716,100.0
2021-12-09 09:40:00,503.84,505.06,503.84,505.05,300.0,486.3763,487.554,486.3763,487.5443,300.0
2021-12-09 09:45:00,505.0,505.0,503.88,503.88,1800.0,487.4961,487.4961,486.4149,486.4149,1800.0
2021-12-09 09:50:00,502.9,502.9,502.26,502.89,400.0,485.4689,485.4689,484.851,485.4592,400.0
2021-12-09 09:55:00,504.19,504.19,504.19,504.19,100.0,486.7141,486.7141,486.7141,486.7141,100.0
2021-12-09 10:00:00,503.02,504.54,503.02,504.54,600.0,485.5847,487.052,485.5847,487.052,600.0
2021-12-09 10:05:00,504.5,504.5,504.5,504.5,107.0,487.0134,487.0134,487.0134,487.0134,107.0
2021-12-09 10:10:00,504.5,504.5,504.5,504.5,0.0,487.0134,487.0134,487.0134,487.0134,0.0
2021-12-09 10:15:00,504.79,504.79,504.33,504.33,400.0,487.2934,487.2934,486.8493,486.8493,400.0
2021-12-09 10:20:00,503.99,503.99,503.78,503.78,405.0,486.5211,486.5211,486.3184,486.3184,405.0
2021-12-09 10:25:00,503.78,503.78,503.78,503.78,0.0,486.3184,486.3184,486.3184,486.3184,0.0
2021-12-09 10:30:00,504.26,504.26,503.04,503.04,370.0,486.7817,486.7817,485.604,485.604,370.0
2021-12-09 10:35:00,503.04,503.04,503.04,503.04,0.0,485.604,485.604,485.604,485.604,0.0
2021-12-09 10:40:00,503.04,503.04,503.04,503.04,0.0,485.604,485.604,485.604,485.604,0.0
2021-12-09 10:45:00,504.95,505.0,504.95,504.99,872.0,487.4478,487.4961,487.4478,487.4864,872.0
2021-12-09 10:50:00,504.14,504.14,504.14,504.14,100.0,486.6659,486.6659,486.6659,486.6659,100.0
2021-12-09 10:55:00,504.6,504.6,504.15,504.15,1146.0,487.1099,487.1099,486.6755,486.6755,1146.0
2021-12-09 11:00:00,504.36,504.59,504.36,504.59,200.0,486.8783,487.1003,486.8783,487.1003,200.0
2021-12-09 11:05:00,504.27,504.27,504.25,504.25,200.0,486.7914,486.7914,486.7721,486.7721,200.0
2021-12-09 11:10:00,503.91,503.91,503.52,503.6,500.0,486.4439,486.4439,486.0674,486.1446,500.0
2021-12-09 11:15:00,503.26,503.88,503.26,503.88,300.0,485.8164,486.4149,485.8164,486.4149,300.0
2021-12-09 11:20:00,504.13,504.13,504.13,504.13,100.0,486.6562,486.6562,486.6562,486.6562,100.0
2021-12-09 11:25:00,504.6,505.0,504.59,505.0,200.0,487.1099,487.4961,487.1003,487.4961,200.0
2021-12-09 11:30:00,504.81,504.82,504.73,504.73,500.0,487.3127,487.3223,487.2354,487.2354,500.0
2021-12-09 11:35:00,504.43,504.43,504.43,504.43,100.0,486.9458,486.9458,486.9458,486.9458,100.0
2021-12-09 11:40:00,504.25,504.4,503.42,503.42,1701.0,486.7721,486.9169,485.9708,485.9708,1701.0
2021-12-09 11:45:00,503.42,503.42,503.42,503.42,0.0,485.9708,485.9708,485.9708,485.9708,0.0
2021-12-09 11:50:00,503.26,503.26,503.19,503.19,500.0,485.8164,485.8164,485.7488,485.7488,500.0
2021-12-09 11:55:00,503.19,503.19,503.19,503.19,0.0,485.7488,485.7488,485.7488,485.7488,0.0
2021-12-09 12:00:00,503.35,503.35,503.35,503.35,100.0,485.9033,485.9033,485.9033,485.9033,100.0
2021-12-09 12:05:00,503.72,503.72,503.71,503.72,100.0,486.2604,486.2604,486.2508,486.2604,100.0
2021-12-09 12:10:00,503.55,504.4,503.55,504.35,2652.0,486.0963,486.9169,486.0963,486.8686,2652.0
2021-12-09 12:15:00,504.13,504.13,503.83,503.83,200.0,486.6562,486.6562,486.3666,486.3666,200.0
2021-12-09 12:20:00,503.9,504.13,503.9,504.13,200.0,486.4342,486.6562,486.4342,486.6562,200.0
2021-12-09 12:25:00,503.95,504.05,503.84,503.89,600.0,486.4825,486.579,486.3763,486.4245,600.0
2021-12-09 12:30:00,503.95,504.11,503.95,504.11,200.0,486.4825,486.6369,486.4825,486.6369,200.0
2021-12-09 12:35:00,504.4,504.4,504.02,504.02,1539.0,486.9169,486.9169,486.55,486.55,1539.0
2021-12-09 12:40:00,504.18,504.47,504.18,504.47,600.0,486.7045,486.9844,486.7045,486.9844,600.0
2021-12-09 12:45:00,504.67,504.67,504.5,504.55,300.0,487.1775,487.1775,487.0134,487.0617,300.0
2021-12-09 12:50:00,504.77,504.77,504.76,504.77,100.0,487.274,487.274,487.2644,487.274,100.0
2021-12-09 12:55:00,504.77,504.77,504.77,504.77,0.0,487.274,487.274,487.274,487.274,0.0
2021-12-09 13:00:00,505.13,505.17,504.87,504.87,721.0,487.6216,487.6602,487.3706,487.3706,721.0
2021-12-09 13:05:00,505.17,505.2,504.98,504.99,1900.0,487.6602,487.6891,487.4768,487.4864,1900.0
2021-12-09 13:10:00,504.88,504.88,504.57,504.57,600.0,487.3802,487.3802,487.081,487.081,600.0
2021-12-09 13:15:00,504.47,504.9,504.47,504.89,856.0,486.9844,487.3995,486.9844,487.3899,856.0
2021-12-09 13:20:00,504.55,504.55,504.49,504.51,700.0,487.0617,487.0617,487.0038,487.0231,700.0
2021-12-09 13:25:00,504.58,504.71,504.48,504.48,871.0,487.0906,487.2161,486.9941,486.9941,871.0
2021-12-09 13:30:00,504.55,504.71,504.3,504.51,600.0,487.0617,487.2161,486.8203,487.0231,600.0
2021-12-09 13:35:00,504.78,504.78,504.78,504.78,100.0,487.2837,487.2837,487.2837,487.2837,100.0
2021-12-09 13:40:00,504.78,504.78,504.78,504.78,0.0,487.2837,487.2837,487.2837,487.2837,0.0
2021-12-09 13:45:00,504.72,505.1,504.52,505.1,6063.0,487.2258,487.5926,487.0327,487.5926,6063.0
2021-12-09 13:50:00,505.1,505.1,504.83,504.83,3902.0,487.5926,487.5926,487.332,487.332,3902.0
2021-12-09 13:55:00,505.01,505.1,505.01,505.1,1326.0,487.5057,487.5926,487.5057,487.5926,1326.0
2021-12-09 14:00:00,504.83,504.83,504.83,504.83,100.0,487.332,487.332,487.332,487.332,100.0
2021-12-09 14:05:00,504.83,504.83,504.83,504.83,0.0,487.332,487.332,487.332,487.332,0.0
2021-12-09 14:10:00,504.73,505.03,504.63,505.03,1280.0,487.2354,487.525,487.1389,487.525,1280.0
2021-12-09 14:15:00,504.87,504.87,504.63,504.7,506.0,487.3706,487.3706,487.1389,487.2065,506.0
2021-12-09 14:20:00,504.51,504.51,504.3,504.3,400.0,487.0231,487.0231,486.8203,486.8203,400.0
2021-12-09 14:25:00,503.98,504.01,503.98,504.01,295.0,486.5114,486.5404,486.5114,486.5404,295.0
2021-12-09 14:30:00,504.06,504.06,504.06,504.06,100.0,486.5887,486.5887,486.5887,486.5887,100.0
2021-12-09 14:35:00,504.06,504.06,504.06,504.06,0.0,486.5887,486.5887,486.5887,486.5887,0.0
2021-12-09 14:40:00,504.03,504.03,503.29,503.3,618.0,486.5597,486.5597,485.8453,485.855,618.0
2021-12-09 14:45:00,503.3,503.3,503.3,503.3,0.0,485.855,485.855,485.855,485.855,0.0
2021-12-09 14:50:00,503.4,503.54,503.34,503.44,697.0,485.9515,486.0867,485.8936,485.9901,697.0
2021-12-09 14:55:00,503.44,503.44,503.44,503.44,0.0,485.9901,485.9901,485.9901,485.9901,0.0
2021-12-09 15:00:00,504.03,504.03,504.03,504.03,100.0,486.5597,486.5597,486.5597,486.5597,100.0
2021-12-09 15:05:00,503.48,503.54,503.2,503.2,350.0,486.0288,486.0867,485.7585,485.7585,350.0
2021-12-09 15:10:00,503.47,503.47,502.91,503.33,500.0,486.0191,486.0191,485.4785,485.884,500.0
2021-12-09 15:15:00,502.96,503.3,502.89,502.89,801.0,485.5268,485.855,485.4592,485.4592,801.0
2021-12-09 15:20:00,503.26,503.5,503.26,503.5,452.0,485.8164,486.0481,485.8164,486.0481,452.0
2021-12-09 15:25:00,503.0,503.16,502.78,503.16,950.0,485.5654,485.7199,485.353,485.7199,950.0
2021-12-09 15:30:00,503.16,503.32,503.03,503.19,800.0,485.7199,485.8743,485.5944,485.7488,800.0
2021-12-09 15:35:00,504.11,504.25,503.75,503.75,709.0,486.6369,486.7721,486.2894,486.2894,709.0
2021-12-09 15:40:00,503.72,503.72,503.58,503.58,400.0,486.2604,486.2604,486.1253,486.1253,400.0
2021-12-09 15:45:00,503.7,503.95,503.69,503.78,900.0,486.2411,486.4825,486.2315,486.3184,900.0
2021-12-09 15:50:00,503.68,504.25,503.53,503.8,1445.0,486.2218,486.7721,486.077,486.3377,1445.0
2021-12-09 15:55:00,503.69,503.93,503.42,503.42,7041.0,486.2315,486.4632,485.9708,485.9708,7041.0
2021-12-10 09:30:00,507.74,507.74,503.29,505.26,4348.0,490.1411,490.1411,485.8453,487.7471,4348.0
2021-12-10 09:35:00,505.49,509.31,505.11,509.31,1210.0,487.9691,491.6567,487.6023,491.6567,1210.0
2021-12-10 09:40:00,508.0,510.93,508.0,510.47,1275.0,490.3921,493.2205,490.3921,492.7765,1275.0
2021-12-10 09:45:00,509.18,509.18,507.9,507.9,418.0,491.5312,491.5312,490.2956,490.2956,418.0
2021-12-10 09:50:00,507.6,507.61,507.56,507.56,700.0,490.006,490.0156,489.9673,489.9673,700.0
2021-12-10 09:55:00,507.56,507.56,507.56,507.56,0.0,489.9673,489.9673,489.9673,489.9673,0.0
2021-12-10 10:00:00,507.56,507.56,507.56,507.56,100.0,489.9673,489.9673,489.9673,489.9673,100.0
2021-12-10 10:05:00,507.6,507.8,507.29,507.49,641.0,490.006,490.199,489.7067,489.8998,641.0
2021-12-10 10:10:00,506.95,506.95,506.57,506.87,300.0,489.3785,489.3785,489.0117,489.3013,300.0
2021-12-10 10:15:00,507.0,507.37,506.77,507.22,400.0,489.4268,489.7839,489.2047,489.6391,400.0
2021-12-10 10:20:00,507.22,507.22,507.22,507.22,0.0,489.6391,489.6391,489.6391,489.6391,0.0
2021-12-10 10:25:00,507.61,507.61,507.43,507.44,200.0,490.0156,490.0156,489.8418,489.8515,200.0
2021-12-10 10:30:00,507.88,508.7,507.5,508.7,3398.0,490.2762,491.0678,489.9094,491.0678,3398.0
2021-12-10 10:35:00,508.53,508.78,508.2,508.2,1200.0,490.9037,491.1451,490.5852,490.5852,1200.0
2021-12-10 10:40:00,508.6,508.6,507.99,507.99,600.0,490.9713,490.9713,490.3824,490.3824,600.0
2021-12-10 10:45:00,508.41,508.41,508.27,508.27,200.0,490.7879,490.7879,490.6527,490.6527,200.0
2021-12-10 10:50:00,507.16,507.16,505.72,505.73,715.0,489.5812,489.5812,488.1911,488.2008,715.0
2021-12-10 10:55:00,505.95,505.99,505.95,505.99,205.0,488.4131,488.4518,488.4131,488.4518,205.0
2021-12-10 11:00:00,506.16,506.49,505.46,505.72,2525.0,488.6159,488.9344,487.9401,488.1911,2525.0
2021-12-10 11:05:00,505.97,506.34,505.9,505.9,697.0,488.4325,488.7896,488.3649,488.3649,697.0
2021-12-10 11:10:00,506.0,506.0,505.06,505.06,400.0,488.4614,488.4614,487.554,487.554,400.0
2021-12-10 11:15:00,504.9,505.21,504.74,504.74,1721.0,487.3995,487.6988,487.2451,487.2451,1721.0
2021-12-10 11:20:00,505.31,506.0,505.0,506.0,5147.0,487.7953,488.4614,487.4961,488.4614,5147.0
2021-12-10 11:25:00,506.34,506.41,506.33,506.41,200.0,488.7896,488.8572,488.78,488.8572,200.0
2021-12-10 11:30:00,507.21,508.35,507.18,507.85,1530.0,489.6295,490.73,489.6005,490.2473,1530.0
2021-12-10 11:35:00,508.24,508.24,507.95,508.14,1481.0,490.6238,490.6238,490.3438,490.5272,1481.0
2021-12-10 11:40:00,508.1,508.74,508.0,508.74,1530.0,490.4886,491.1064,490.3921,491.1064,1530.0
2021-12-10 11:45:00,508.4,508.44,508.4,508.44,306.0,490.7782,490.8168,490.7782,490.8168,306.0
2021-12-10 11:50:00,508.31,508.31,508.16,508.29,400.0,490.6913,490.6913,490.5465,490.672,400.0
2021-12-10 11:55:00,508.27,509.26,508.26,509.01,2177.0,490.6527,491.6084,490.6431,491.3671,2177.0
2021-12-10 12:00:00,509.26,509.75,509.26,509.63,1295.0,491.6084,492.0814,491.6084,491.9656,1295.0
2021-12-10 12:05:00,509.78,510.33,509.78,510.33,1498.0,492.1104,492.6413,492.1104,492.6413,1498.0
2021-12-10 12:10:00,510.94,511.71,510.53,511.2,2302.0,493.2302,493.9735,492.8344,493.4812,2302.0
2021-12-10 12:15:00,511.38,511.99,511.38,511.99,500.0,493.6549,494.2438,493.6549,494.2438,500.0
2021-12-10 12:20:00,512.0,512.0,510.98,511.55,1277.0,494.2534,494.2534,493.2688,493.819,1277.0
2021-12-10 12:25:00,511.82,512.35,511.82,512.04,1822.0,494.0797,494.5913,494.0797,494.2921,1822.0
2021-12-10 12:30:00,511.97,512.5,511.7,512.5,2516.0,494.2245,494.7361,493.9638,494.7361,2516.0
2021-12-10 12:35:00,512.49,512.76,512.18,512.18,1141.0,494.7265,494.9871,494.4272,494.4272,1141.0
2021-12-10 12:40:00,512.26,512.26,512.26,512.26,100.0,494.5044,494.5044,494.5044,494.5044,100.0
2021-12-10 12:45:00,512.22,513.25,512.21,513.25,946.0,494.4658,495.4601,494.4562,495.4601,946.0
2021-12-10 12:50:00,513.38,513.38,513.06,513.06,800.0,495.5856,495.5856,495.2767,495.2767,800.0
2021-12-10 12:55:00,513.11,513.55,513.04,513.5,3372.0,495.325,495.7497,495.2574,495.7015,3372.0
2021-12-10 13:00:00,514.23,514.23,513.98,513.98,200.0,496.4062,496.4062,496.1648,496.1648,200.0
2021-12-10 13:05:00,514.18,514.47,514.18,514.33,1146.0,496.3579,496.6378,496.3579,496.5027,1146.0
2021-12-10 13:10:00,514.24,514.24,514.04,514.04,200.0,496.4158,496.4158,496.2227,496.2227,200.0
2021-12-10 13:15:00,513.67,513.78,513.67,513.78,300.0,495.8656,495.9717,495.8656,495.9717,300.0
2021-12-10 13:20:00,514.26,514.26,513.8,513.8,308.0,496.4351,496.4351,495.9911,495.9911,308.0
2021-12-10 13:25:00,513.94,513.98,513.93,513.98,400.0,496.1262,496.1648,496.1165,496.1648,400.0
2021-12-10 13:30:00,514.24,514.25,514.24,514.25,200.0,496.4158,496.4255,496.4158,496.4255,200.0
2021-12-10 13:35:00,514.6,514.61,514.33,514.43,300.0,496.7633,496.773,496.5027,496.5992,300.0
2021-12-10 13:40:00,514.43,514.43,514.43,514.43,0.0,496.5992,496.5992,496.5992,496.5992,0.0
2021-12-10 13:45:00,513.53,513.53,513.16,513.16,300.0,495.7304,495.7304,495.3732,495.3732,300.0
2021-12-10 13:50:00,513.19,513.75,513.19,513.75,400.0,495.4022,495.9428,495.4022,495.9428,400.0
2021-12-10 13:55:00,514.03,514.08,513.52,514.07,1521.0,496.2131,496.2614,495.7208,496.2517,1521.0
2021-12-10 14:00:00,513.8,513.8,513.65,513.66,401.0,495.9911,495.9911,495.8463,495.8559,401.0
2021-12-10 14:05:00,513.51,513.51,512.68,513.32,548.0,495.7111,495.7111,494.9099,495.5277,548.0
2021-12-10 14:10:00,513.48,514.03,513.48,514.03,200.0,495.6821,496.2131,495.6821,496.2131,200.0
2021-12-10 14:15:00,513.99,514.1,513.21,513.47,1578.0,496.1745,496.2807,495.4215,495.6725,1578.0
2021-12-10 14:20:00,513.58,513.58,513.58,513.58,100.0,495.7787,495.7787,495.7787,495.7787,100.0
2021-12-10 14:25:00,513.67,513.77,513.31,513.31,614.0,495.8656,495.9621,495.518,495.518,614.0
2021-12-10 14:30:00,513.31,513.5,513.05,513.05,414.0,495.518,495.7015,495.2671,495.2671,414.0
2021-12-10 14:35:00,513.49,513.71,513.35,513.71,411.0,495.6918,495.9042,495.5567,495.9042,411.0
2021-12-10 14:40:00,513.59,513.59,512.75,512.75,1722.0,495.7883,495.7883,494.9774,494.9774,1722.0
2021-12-10 14:45:00,512.8,512.8,511.92,511.92,1320.0,495.0257,495.0257,494.1762,494.1762,1320.0
2021-12-10 14:50:00,511.45,511.62,511.05,511.05,699.0,493.7225,493.8866,493.3364,493.3364,699.0
2021-12-10 14:55:00,511.9,511.9,511.79,511.79,400.0,494.1569,494.1569,494.0507,494.0507,400.0
2021-12-10 15:00:00,511.39,511.39,511.38,511.39,100.0,493.6646,493.6646,493.6549,493.6646,100.0
2021-12-10 15:05:00,511.35,512.28,511.35,512.28,801.0,493.626,494.5237,493.626,494.5237,801.0
2021-12-10 15:10:00,512.11,512.11,511.73,511.73,506.0,494.3596,494.3596,493.9928,493.9928,506.0
2021-12-10 15:15:00,511.81,511.88,511.64,511.88,627.0,494.07,494.1376,493.9059,494.1376,627.0
2021-12-10 15:20:00,512.12,512.27,512.1,512.1,599.0,494.3693,494.5141,494.35,494.35,599.0
2021-12-10 15:25:00,512.25,512.38,512.25,512.38,400.0,494.4948,494.6203,494.4948,494.6203,400.0
2021-12-10 15:30:00,512.28,512.7,512.28,512.7,200.0,494.5237,494.9292,494.5237,494.9292,200.0
2021-12-10 15:35:00,512.42,512.42,512.15,512.15,500.0,494.6589,494.6589,494.3982,494.3982,500.0
2021-12-10 15:40:00,512.22,512.22,512.11,512.11,725.0,494.4658,494.4658,494.3596,494.3596,725.0
2021-12-10 15:45:00,512.21,513.54,512.21,513.54,1197.0,494.4562,495.7401,494.4562,495.7401,1197.0
2021-12-10 15:50:00,514.16,514.16,513.21,513.54,2253.0,496.3386,496.3386,495.4215,495.7401,2253.0
2021-12-10 15:55:00,513.2,513.99,512.91,513.5,6243.0,495.4119,496.1745,495.1319,495.7015,6243.0
2021-12-13 09:30:00,514.0,514.0,512.71,512.71,1793.0,496.1841,496.1841,494.9388,494.9388,1793.0
2021-12-13 09:35:00,512.52,512.68,512.52,512.68,411.0,494.7554,494.9099,494.7554,494.9099,411.0
2021-12-13 09:40:00,510.29,510.36,508.93,510.35,694.0,492.6027,492.6703,491.2899,492.6606,694.0
2021-12-13 09:45:00,510.35,510.35,510.35,510.35,0.0,492.6606,492.6606,492.6606,492.6606,0.0
2021-12-13 09:50:00,508.49,508.75,507.98,508.75,1959.0,490.8651,491.1161,490.3728,491.1161,1959.0
2021-12-13 09:55:00,507.7,507.71,507.67,507.71,300.0,490.1025,490.1121,490.0735,490.1121,300.0
2021-12-13 10:00:00,506.11,507.52,506.11,507.52,605.0,488.5676,489.9287,488.5676,489.9287,605.0
2021-12-13 10:05:00,506.12,506.39,506.03,506.39,506.0,488.5773,488.8379,488.4904,488.8379,506.0
2021-12-13 10:10:00,506.44,508.48,506.44,507.85,1025.0,488.8862,490.8555,488.8862,490.2473,1025.0
2021-12-13 10:15:00,507.72,508.55,507.61,507.97,2237.0,490.1218,490.923,490.0156,490.3631,2237.0
2021-12-13 10:20:00,508.7,508.71,508.2,508.2,905.0,491.0678,491.0775,490.5852,490.5852,905.0
2021-12-13 10:25:00,507.48,507.48,507.48,507.48,100.0,489.8901,489.8901,489.8901,489.8901,100.0
2021-12-13 10:30:00,507.48,507.71,507.18,507.44,904.0,489.8901,490.1121,489.6005,489.8515,904.0
2021-12-13 10:35:00,507.56,508.34,507.56,508.19,1000.0,489.9673,490.7203,489.9673,490.5755,1000.0
2021-12-13 10:40:00,507.4,507.4,507.22,507.22,200.0,489.8129,489.8129,489.6391,489.6391,200.0
2021-12-13 10:45:00,507.55,507.97,507.55,507.97,501.0,489.9577,490.3631,489.9577,490.3631,501.0
2021-12-13 10:50:00,508.39,508.59,507.56,507.56,658.0,490.7686,490.9616,489.9673,489.9673,658.0
2021-12-13 10:55:00,507.73,508.03,507.69,508.03,800.0,490.1314,490.4211,490.0928,490.4211,800.0
2021-12-13 11:00:00,508.25,508.25,506.98,506.98,600.0,490.6334,490.6334,489.4074,489.4074,600.0
2021-12-13 11:05:00,506.84,506.84,506.84,506.84,100.0,489.2723,489.2723,489.2723,489.2723,100.0
2021-12-13 11:10:00,507.48,507.6,507.46,507.6,352.0,489.8901,490.006,489.8708,490.006,352.0
2021-12-13 11:15:00,507.6,507.6,507.6,507.6,0.0,490.006,490.006,490.006,490.006,0.0
2021-12-13 11:20:00,507.52,507.74,507.51,507.66,400.0,489.9287,490.1411,489.9191,490.0639,400.0
2021-12-13 11:25:00,507.51,507.98,507.28,507.74,690.0,489.9191,490.3728,489.697,490.1411,690.0
2021-12-13 11:30:00,507.6,507.6,507.31,507.31,400.0,490.006,490.006,489.726,489.726,400.0
2021-12-13 11:35:00,507.43,508.82,507.43,508.82,4129.0,489.8418,491.1837,489.8418,491.1837,4129.0
2021-12-13 11:40:00,509.33,509.33,507.34,507.65,3819.0,491.676,491.676,489.755,490.0542,3819.0
2021-12-13 11:45:00,507.58,507.63,506.7,506.75,8154.0,489.9866,490.0349,489.1372,489.1854,8154.0
2021-12-13 11:50:00,506.71,506.73,505.31,505.4,3400.0,489.1468,489.1661,487.7953,487.8822,3400.0
2021-12-13 11:55:00,505.5,505.53,504.81,505.53,1702.0,487.9787,488.0077,487.3127,488.0077,1702.0
2021-12-13 12:00:00,505.1,505.9,505.05,505.63,801.0,487.5926,488.3649,487.5443,488.1042,801.0
2021-12-13 12:05:00,505.92,507.22,505.92,507.22,905.0,488.3842,489.6391,488.3842,489.6391,905.0
2021-12-13 12:10:00,507.3,507.35,507.3,507.35,200.0,489.7164,489.7646,489.7164,489.7646,200.0
2021-12-13 12:15:00,507.29,507.56,507.29,507.56,300.0,489.7067,489.9673,489.7067,489.9673,300.0
2021-12-13 12:20:00,507.23,507.23,506.67,506.85,481.0,489.6488,489.6488,489.1082,489.282,481.0
2021-12-13 12:25:00,506.38,506.38,506.38,506.38,100.0,488.8282,488.8282,488.8282,488.8282,100.0
2021-12-13 12:30:00,506.38,506.38,506.38,506.38,0.0,488.8282,488.8282,488.8282,488.8282,0.0
2021-12-13 12:35:00,506.38,506.38,506.38,506.38,0.0,488.8282,488.8282,488.8282,488.8282,0.0
2021-12-13 12:40:00,507.3,507.3,507.3,507.3,100.0,489.7164,489.7164,489.7164,489.7164,100.0
2021-12-13 12:45:00,507.02,507.02,506.8,506.91,301.0,489.4461,489.4461,489.2337,489.3399,301.0
2021-12-13 12:50:00,506.94,507.55,506.94,507.1,1003.0,489.3688,489.9577,489.3688,489.5233,1003.0
2021-12-13 12:55:00,507.1,507.1,507.1,507.1,0.0,489.5233,489.5233,489.5233,489.5233,0.0
2021-12-13 13:00:00,507.1,507.1,507.1,507.1,0.0,489.5233,489.5233,489.5233,489.5233,0.0
2021-12-13 13:05:00,507.31,507.63,507.31,507.52,706.0,489.726,490.0349,489.726,489.9287,706.0
2021-12-13 13:10:00,507.82,507.82,507.45,507.52,1000.0,490.2183,490.2183,489.8612,489.9287,1000.0
2021-12-13 13:15:00,507.44,507.72,507.44,507.72,880.0,489.8515,490.1218,489.8515,490.1218,880.0
2021-12-13 13:20:00,507.46,507.48,507.15,507.37,1536.0,489.8708,489.8901,489.5716,489.7839,1536.0
2021-12-13 13:25:00,507.04,507.61,506.87,507.61,1454.0,489.4654,490.0156,489.3013,490.0156,1454.0
2021-12-13 13:30:00,507.28,507.36,507.04,507.04,702.0,489.697,489.7743,489.4654,489.4654,702.0
2021-12-13 13:35:00,507.21,507.21,507.21,507.21,175.0,489.6295,489.6295,489.6295,489.6295,175.0
2021-12-13 13:40:00,507.13,507.13,507.13,507.13,100.0,489.5522,489.5522,489.5522,489.5522,100.0
2021-12-13 13:45:00,506.48,506.64,506.48,506.64,327.0,488.9248,489.0792,488.9248,489.0792,327.0
2021-12-13 13:50:00,506.45,506.61,506.44,506.61,200.0,488.8958,489.0503,488.8862,489.0503,200.0
2021-12-13 13:55:00,506.69,507.41,506.69,507.41,571.0,489.1275,489.8225,489.1275,489.8225,571.0
2021-12-13 14:00:00,507.29,507.29,506.66,506.66,305.0,489.7067,489.7067,489.0985,489.0985,305.0
2021-12-13 14:05:00,506.66,506.66,506.66,506.66,0.0,489.0985,489.0985,489.0985,489.0985,0.0
2021-12-13 14:10:00,506.66,506.66,506.66,506.66,0.0,489.0985,489.0985,489.0985,489.0985,0.0
2021-12-13 14:15:00,507.05,507.08,506.74,506.74,604.0,489.475,489.504,489.1758,489.1758,604.0
2021-12-13 14:20:00,506.97,507.29,506.97,507.29,595.0,489.3978,489.7067,489.3978,489.7067,595.0
2021-12-13 14:25:00,507.29,507.29,507.29,507.29,0.0,489.7067,489.7067,489.7067,489.7067,0.0
2021-12-13 14:30:00,507.68,507.68,507.63,507.64,1000.0,490.0832,490.0832,490.0349,490.0446,1000.0
2021-12-13 14:35:00,507.51,507.54,507.35,507.35,700.0,489.9191,489.948,489.7646,489.7646,700.0
2021-12-13 14:40:00,507.09,507.09,506.96,507.07,400.0,489.5136,489.5136,489.3881,489.4943,400.0
2021-12-13 14:45:00,507.07,507.07,507.07,507.07,0.0,489.4943,489.4943,489.4943,489.4943,0.0
2021-12-13 14:50:00,507.04,507.13,506.82,506.82,600.0,489.4654,489.5522,489.253,489.253,600.0
2021-12-13 14:55:00,506.69,506.69,506.69,506.69,100.0,489.1275,489.1275,489.1275,489.1275,100.0
2021-12-13 15:00:00,507.45,507.74,507.45,507.74,610.0,489.8612,490.1411,489.8612,490.1411,610.0
2021-12-13 15:05:00,507.93,507.93,507.32,507.32,800.0,490.3245,490.3245,489.7357,489.7357,800.0
2021-12-13 15:10:00,507.46,507.47,507.46,507.47,205.0,489.8708,489.8805,489.8708,489.8805,205.0
2021-12-13 15:15:00,507.46,507.46,506.88,507.23,1032.0,489.8708,489.8708,489.3109,489.6488,1032.0
2021-12-13 15:20:00,507.56,507.83,507.39,507.83,1200.0,489.9673,490.228,489.8032,490.228,1200.0
2021-12-13 15:25:00,508.0,508.0,507.52,507.52,787.0,490.3921,490.3921,489.9287,489.9287,787.0
2021-12-13 15:30:00,507.84,508.0,507.79,508.0,600.0,490.2376,490.3921,490.1894,490.3921,600.0
2021-12-13 15:35:00,508.0,508.0,507.68,507.8,1805.0,490.3921,490.3921,490.0832,490.199,1805.0
2021-12-13 15:40:00,509.01,509.04,508.79,508.79,400.0,491.3671,491.396,491.1547,491.1547,400.0
2021-12-13 15:45:00,508.93,509.17,508.58,508.61,1100.0,491.2899,491.5215,490.952,490.9809,1100.0
2021-12-13 15:50:00,507.93,508.05,507.5,507.5,921.0,490.3245,490.4404,489.9094,489.9094,921.0
2021-12-13 15:55:00,507.7,507.99,506.39,506.85,8583.0,490.1025,490.3824,488.8379,489.282,8583.0
2021-12-14 09:30:00,505.62,505.62,505.62,505.62,1378.0,488.0946,488.0946,488.0946,488.0946,1378.0
2021-12-14 09:35:00,505.31,505.31,505.31,505.31,100.0,487.7953,487.7953,487.7953,487.7953,100.0
2021-12-14 09:40:00,504.67,505.99,504.67,505.99,1740.0,487.1775,488.4518,487.1775,488.4518,1740.0
2021-12-14 09:45:00,506.66,506.69,506.16,506.16,633.0,489.0985,489.1275,488.6159,488.6159,633.0
2021-12-14 09:50:00,506.6,507.15,506.6,507.1,600.0,489.0406,489.5716,489.0406,489.5233,600.0
2021-12-14 09:55:00,507.24,507.96,504.65,504.65,1301.0,489.6584,490.3535,487.1582,487.1582,1301.0
2021-12-14 10:00:00,506.43,507.03,506.28,506.28,401.0,488.8765,489.4557,488.7317,488.7317,401.0
2021-12-14 10:05:00,505.83,506.55,504.71,504.72,1300.0,488.2973,488.9923,487.2161,487.2258,1300.0
2021-12-14 10:10:00,505.57,505.57,504.79,504.79,434.0,488.0463,488.0463,487.2934,487.2934,434.0
2021-12-14 10:15:00,506.21,506.21,506.0,506.0,400.0,488.6641,488.6641,488.4614,488.4614,400.0
2021-12-14 10:20:00,505.51,505.52,505.51,505.52,200.0,487.9884,487.9981,487.9884,487.9981,200.0
2021-12-14 10:25:00,507.22,507.22,507.22,507.22,100.0,489.6391,489.6391,489.6391,489.6391,100.0
2021-12-14 10:30:00,507.28,507.79,506.81,506.81,706.0,489.697,490.1894,489.2433,489.2433,706.0
2021-12-14 10:35:00,506.6,506.75,506.41,506.75,935.0,489.0406,489.1854,488.8572,489.1854,935.0
2021-12-14 10:40:00,506.73,506.88,506.34,506.34,700.0,489.1661,489.3109,488.7896,488.7896,700.0
2021-12-14 10:45:00,506.04,506.24,505.07,505.08,819.0,488.5,488.6931,487.5636,487.5733,819.0
2021-12-14 10:50:00,505.36,506.22,505.35,505.6,705.0,487.8436,488.6738,487.8339,488.0753,705.0
2021-12-14 10:55:00,505.49,506.47,505.49,506.47,415.0,487.9691,488.9151,487.9691,488.9151,415.0
2021-12-14 11:00:00,506.04,506.04,505.6,505.6,408.0,488.5,488.5,488.0753,488.0753,408.0
2021-12-14 11:05:00,505.19,505.19,504.93,505.06,677.0,487.6795,487.6795,487.4285,487.554,677.0
2021-12-14 11:10:00,505.41,505.41,505.4,505.4,200.0,487.8919,487.8919,487.8822,487.8822,200.0
2021-12-14 11:15:00,504.29,504.61,504.28,504.61,226.0,486.8107,487.1196,486.801,487.1196,226.0
2021-12-14 11:20:00,504.68,504.68,504.68,504.68,100.0,487.1872,487.1872,487.1872,487.1872,100.0
2021-12-14 11:25:00,504.74,504.74,504.74,504.74,200.0,487.2451,487.2451,487.2451,487.2451,200.0
2021-12-14 11:30:00,505.71,505.71,504.57,504.96,605.0,488.1815,488.1815,487.081,487.4575,605.0
2021-12-14 11:35:00,505.15,505.15,505.15,505.15,100.0,487.6409,487.6409,487.6409,487.6409,100.0
2021-12-14 11:40:00,505.15,505.15,505.15,505.15,0.0,487.6409,487.6409,487.6409,487.6409,0.0
2021-12-14 11:45:00,505.15,505.15,505.15,505.15,0.0,487.6409,487.6409,487.6409,487.6409,0.0
2021-12-14 11:50:00,505.8,505.86,505.8,505.86,200.0,488.2683,488.3263,488.2683,488.3263,200.0
2021-12-14 11:55:00,503.76,503.77,503.76,503.76,100.0,486.2991,486.3087,486.2991,486.2991,100.0
2021-12-14 12:00:00,503.35,503.35,503.28,503.28,465.0,485.9033,485.9033,485.8357,485.8357,465.0
2021-12-14 12:05:00,502.58,503.46,502.57,503.46,411.0,485.16,486.0095,485.1503,486.0095,411.0
2021-12-14 12:10:00,503.75,503.75,503.75,503.75,100.0,486.2894,486.2894,486.2894,486.2894,100.0
2021-12-14 12:15:00,503.96,503.96,503.96,503.96,110.0,486.4921,486.4921,486.4921,486.4921,110.0
2021-12-14 12:20:00,504.07,504.59,504.07,504.59,421.0,486.5983,487.1003,486.5983,487.1003,421.0
2021-12-14 12:25:00,504.59,504.59,504.59,504.59,0.0,487.1003,487.1003,487.1003,487.1003,0.0
2021-12-14 12:30:00,504.59,504.59,504.59,504.59,0.0,487.1003,487.1003,487.1003,487.1003,0.0
2021-12-14 12:35:00,504.59,504.59,504.59,504.59,0.0,487.1003,487.1003,487.1003,487.1003,0.0
2021-12-14 12:40:00,503.24,503.54,503.24,503.54,300.0,485.7971,486.0867,485.7971,486.0867,300.0
2021-12-14 12:45:00,503.34,503.34,503.34,503.34,100.0,485.8936,485.8936,485.8936,485.8936,100.0
2021-12-14 12:50:00,503.4,503.4,503.33,503.33,201.0,485.9515,485.9515,485.884,485.884,201.0
2021-12-14 12:55:00,503.33,503.33,503.33,503.33,0.0,485.884,485.884,485.884,485.884,0.0
2021-12-14 13:00:00,503.45,503.45,503.2,503.2,200.0,485.9998,485.9998,485.7585,485.7585,200.0
2021-12-14 13:05:00,503.0,503.48,503.0,503.48,600.0,485.5654,486.0288,485.5654,486.0288,600.0
2021-12-14 13:10:00,503.51,503.51,503.51,503.51,100.0,486.0577,486.0577,486.0577,486.0577,100.0
2021-12-14 13:15:00,503.51,503.51,503.51,503.51,0.0,486.0577,486.0577,486.0577,486.0577,0.0
2021-12-14 13:20:00,504.48,504.48,504.48,504.48,100.0,486.9941,486.9941,486.9941,486.9941,100.0
2021-12-14 13:25:00,504.25,504.25,503.8,503.8,300.0,486.7721,486.7721,486.3377,486.3377,300.0
2021-12-14 13:30:00,504.19,504.2,503.76,504.2,561.0,486.7141,486.7238,486.2991,486.7238,561.0
2021-12-14 13:35:00,504.41,505.23,504.41,504.88,1896.0,486.9265,487.7181,486.9265,487.3802,1896.0
2021-12-14 13:40:00,504.52,504.73,504.52,504.73,202.0,487.0327,487.2354,487.0327,487.2354,202.0
2021-12-14 13:45:00,504.85,504.85,504.85,504.85,100.0,487.3513,487.3513,487.3513,487.3513,100.0
2021-12-14 13:50:00,504.7,505.14,504.56,504.92,808.0,487.2065,487.6312,487.0713,487.4188,808.0
2021-12-14 13:55:00,504.92,504.92,504.92,504.92,0.0,487.4188,487.4188,487.4188,487.4188,0.0
2021-12-14 14:00:00,504.94,506.46,504.94,505.62,1073.0,487.4382,488.9055,487.4382,488.0946,1073.0
2021-12-14 14:05:00,505.62,506.17,505.61,506.17,450.0,488.0946,488.6255,488.0849,488.6255,450.0
2021-12-14 14:10:00,506.66,506.66,506.06,506.18,817.0,489.0985,489.0985,488.5193,488.6352,817.0
2021-12-14 14:15:00,506.55,507.05,506.36,507.05,600.0,488.9923,489.475,488.8089,489.475,600.0
2021-12-14 14:20:00,507.21,507.93,506.64,506.95,1593.0,489.6295,490.3245,489.0792,489.3785,1593.0
2021-12-14 14:25:00,506.79,506.79,506.78,506.79,100.0,489.224,489.224,489.2144,489.224,100.0
2021-12-14 14:30:00,506.87,506.87,506.09,506.1,1029.0,489.3013,489.3013,488.5483,488.5579,1029.0
2021-12-14 14:35:00,505.58,506.07,505.58,505.92,421.0,488.056,488.529,488.056,488.3842,421.0
2021-12-14 14:40:00,506.31,506.85,506.3,506.7,704.0,488.7607,489.282,488.751,489.1372,704.0
2021-12-14 14:45:00,506.68,506.91,506.58,506.6,600.0,489.1178,489.3399,489.0213,489.0406,600.0
2021-12-14 14:50:00,506.33,506.51,506.33,506.45,382.0,488.78,488.9537,488.78,488.8958,382.0
2021-12-14 14:55:00,506.63,507.0,506.63,506.74,1312.0,489.0696,489.4268,489.0696,489.1758,1312.0
2021-12-14 15:00:00,506.68,506.77,506.67,506.77,200.0,489.1178,489.2047,489.1082,489.2047,200.0
2021-12-14 15:05:00,506.84,507.15,506.76,507.04,900.0,489.2723,489.5716,489.1951,489.4654,900.0
2021-12-14 15:10:00,507.16,507.62,506.82,506.82,1016.0,489.5812,490.0253,489.253,489.253,1016.0
2021-12-14 15:15:00,507.48,507.83,507.48,507.83,700.0,489.8901,490.228,489.8901,490.228,700.0
2021-12-14 15:20:00,507.52,507.96,507.5,507.96,700.0,489.9287,490.3535,489.9094,490.3535,700.0
2021-12-14 15:25:00,507.39,507.67,507.19,507.67,501.0,489.8032,490.0735,489.6102,490.0735,501.0
2021-12-14 15:30:00,507.24,508.08,507.24,508.07,907.0,489.6584,490.4693,489.6584,490.4597,907.0
2021-12-14 15:35:00,508.19,509.05,508.19,508.43,1302.0,490.5755,491.4057,490.5755,490.8072,1302.0
2021-12-14 15:40:00,508.43,508.44,507.93,507.93,400.0,490.8072,490.8168,490.3245,490.3245,400.0
2021-12-14 15:45:00,507.26,507.61,506.37,506.37,2453.0,489.6777,490.0156,488.8186,488.8186,2453.0
2021-12-14 15:50:00,506.41,507.58,506.41,506.85,1990.0,488.8572,489.9866,488.8572,489.282,1990.0
2021-12-14 15:55:00,506.79,507.92,506.64,507.72,3874.0,489.224,490.3149,489.0792,490.1218,3874.0
2021-12-15 09:30:00,511.36,511.36,511.36,511.36,2046.0,493.6356,493.6356,493.6356,493.6356,2046.0
2021-12-15 09:35:00,511.36,511.36,511.36,511.36,0.0,493.6356,493.6356,493.6356,493.6356,0.0
2021-12-15 09:40:00,507.55,507.63,506.7,506.71,512.0,489.9577,490.0349,489.1372,489.1468,512.0
2021-12-15 09:45:00,507.16,507.16,507.15,507.16,100.0,489.5812,489.5812,489.5716,489.5812,100.0
2021-12-15 09:50:00,507.16,507.16,507.16,507.16,0.0,489.5812,489.5812,489.5812,489.5812,0.0
2021-12-15 09:55:00,505.76,506.24,505.76,506.24,200.0,488.2297,488.6931,488.2297,488.6931,200.0
2021-12-15 10:00:00,506.43,507.43,506.0,507.41,600.0,488.8765,489.8418,488.4614,489.8225,600.0
2021-12-15 10:05:00,507.4,508.17,507.4,507.74,1500.0,489.8129,490.5562,489.8129,490.1411,1500.0
2021-12-15 10:10:00,508.96,508.96,508.52,508.52,400.0,491.3188,491.3188,490.8941,490.8941,400.0
2021-12-15 10:15:00,508.66,508.71,508.01,508.01,1029.0,491.0292,491.0775,490.4017,490.4017,1029.0
2021-12-15 10:20:00,508.22,508.23,507.55,507.55,400.0,490.6045,490.6141,489.9577,489.9577,400.0
2021-12-15 10:25:00,507.41,507.41,507.22,507.22,400.0,489.8225,489.8225,489.6391,489.6391,400.0
2021-12-15 10:30:00,507.9,508.72,507.9,508.72,700.0,490.2956,491.0871,490.2956,491.0871,700.0
2021-12-15 10:35:00,508.38,508.38,508.38,508.38,300.0,490.7589,490.7589,490.7589,490.7589,300.0
2021-12-15 10:40:00,509.37,509.37,509.37,509.37,100.0,491.7146,491.7146,491.7146,491.7146,100.0
2021-12-15 10:45:00,509.37,509.37,509.37,509.37,0.0,491.7146,491.7146,491.7146,491.7146,0.0
2021-12-15 10:50:00,509.08,509.24,508.08,508.5,600.0,491.4347,491.5891,490.4693,490.8748,600.0
2021-12-15 10:55:00,508.09,508.87,508.09,508.71,500.0,490.479,491.2319,490.479,491.0775,500.0
2021-12-15 11:00:00,509.1,509.1,509.1,509.1,100.0,491.454,491.454,491.454,491.454,100.0
2021-12-15 11:05:00,508.73,508.73,508.73,508.73,100.0,491.0968,491.0968,491.0968,491.0968,100.0
2021-12-15 11:10:00,509.14,509.4,508.8,508.81,500.0,491.4926,491.7436,491.1644,491.174,500.0
2021-12-15 11:15:00,508.81,508.81,508.81,508.81,0.0,491.174,491.174,491.174,491.174,0.0
2021-12-15 11:20:00,509.01,509.01,508.96,508.97,218.0,491.3671,491.3671,491.3188,491.3285,218.0
2021-12-15 11:25:00,508.51,508.51,508.3,508.31,600.0,490.8844,490.8844,490.6817,490.6913,600.0
2021-12-15 11:30:00,508.24,508.6,508.23,508.35,480.0,490.6238,490.9713,490.6141,490.73,480.0
2021-12-15 11:35:00,508.48,508.55,508.47,508.55,200.0,490.8555,490.923,490.8458,490.923,200.0
2021-12-15 11:40:00,509.03,509.28,509.03,509.28,200.0,491.3864,491.6277,491.3864,491.6277,200.0
2021-12-15 11:45:00,508.87,508.99,508.87,508.99,200.0,491.2319,491.3478,491.2319,491.3478,200.0
2021-12-15 11:50:00,509.31,509.83,509.31,509.83,500.0,491.6567,492.1587,491.6567,492.1587,500.0
2021-12-15 11:55:00,510.14,510.14,510.14,510.14,100.0,492.4579,492.4579,492.4579,492.4579,100.0
2021-12-15 12:00:00,510.0,510.0,510.0,510.0,100.0,492.3228,492.3228,492.3228,492.3228,100.0
2021-12-15 12:05:00,509.84,509.89,509.36,509.67,900.0,492.1683,492.2166,491.705,492.0042,900.0
2021-12-15 12:10:00,509.55,509.56,509.46,509.47,300.0,491.8884,491.898,491.8015,491.8111,300.0
2021-12-15 12:15:00,509.4,509.46,509.31,509.45,1100.0,491.7436,491.8015,491.6567,491.7918,1100.0
2021-12-15 12:20:00,509.1,509.1,508.8,508.8,700.0,491.454,491.454,491.1644,491.1644,700.0
2021-12-15 12:25:00,508.93,509.5,508.93,509.15,600.0,491.2899,491.8401,491.2899,491.5022,600.0
2021-12-15 12:30:00,509.19,509.46,509.18,509.46,5000.0,491.5408,491.8015,491.5312,491.8015,5000.0
2021-12-15 12:35:00,509.82,510.25,509.82,510.25,400.0,492.149,492.5641,492.149,492.5641,400.0
2021-12-15 12:40:00,509.55,510.45,509.55,510.45,680.0,491.8884,492.7572,491.8884,492.7572,680.0
2021-12-15 12:45:00,510.0,510.0,510.0,510.0,100.0,492.3228,492.3228,492.3228,492.3228,100.0
2021-12-15 12:50:00,510.31,510.31,510.31,510.31,100.0,492.622,492.622,492.622,492.622,100.0
2021-12-15 12:55:00,510.65,510.65,510.3,510.49,400.0,492.9502,492.9502,492.6124,492.7958,400.0
2021-12-15 13:00:00,510.26,510.81,510.26,510.76,500.0,492.5738,493.1047,492.5738,493.0564,500.0
2021-12-15 13:05:00,510.76,510.76,510.76,510.76,0.0,493.0564,493.0564,493.0564,493.0564,0.0
2021-12-15 13:10:00,510.98,511.22,510.9,511.22,502.0,493.2688,493.5005,493.1916,493.5005,502.0
2021-12-15 13:15:00,511.44,511.45,511.16,511.34,775.0,493.7129,493.7225,493.4426,493.6163,775.0
2021-12-15 13:20:00,511.16,511.16,511.02,511.16,300.0,493.4426,493.4426,493.3074,493.4426,300.0
2021-12-15 13:25:00,510.89,511.49,510.89,511.49,300.0,493.1819,493.7611,493.1819,493.7611,300.0
2021-12-15 13:30:00,511.54,511.54,511.0,511.0,685.0,493.8094,493.8094,493.2881,493.2881,685.0
2021-12-15 13:35:00,511.0,511.0,511.0,511.0,0.0,493.2881,493.2881,493.2881,493.2881,0.0
2021-12-15 13:40:00,510.35,510.9,510.34,510.9,383.0,492.6606,493.1916,492.651,493.1916,383.0
2021-12-15 13:45:00,511.29,511.29,510.8,510.8,300.0,493.5681,493.5681,493.095,493.095,300.0
2021-12-15 13:50:00,510.54,510.54,510.54,510.54,100.0,492.8441,492.8441,492.8441,492.8441,100.0
2021-12-15 13:55:00,509.82,510.8,509.39,510.8,600.0,492.149,493.095,491.7339,493.095,600.0
2021-12-15 14:00:00,510.8,510.8,510.8,510.8,0.0,493.095,493.095,493.095,493.095,0.0
2021-12-15 14:05:00,511.43,513.26,511.43,513.26,1100.0,493.7032,495.4698,493.7032,495.4698,1100.0
2021-12-15 14:10:00,511.76,512.53,511.74,511.74,300.0,494.0218,494.7651,494.0025,494.0025,300.0
2021-12-15 14:15:00,512.5,512.5,512.5,512.5,100.0,494.7361,494.7361,494.7361,494.7361,100.0
2021-12-15 14:20:00,512.05,512.05,511.02,511.02,500.0,494.3017,494.3017,493.3074,493.3074,500.0
2021-12-15 14:25:00,510.07,510.42,509.95,510.42,600.0,492.3903,492.7282,492.2745,492.7282,600.0
2021-12-15 14:30:00,511.01,511.01,510.93,510.93,200.0,493.2978,493.2978,493.2205,493.2205,200.0
2021-12-15 14:35:00,511.01,512.02,510.72,512.02,1324.0,493.2978,494.2728,493.0178,494.2728,1324.0
2021-12-15 14:40:00,512.55,512.56,511.66,511.67,400.0,494.7844,494.794,493.9252,493.9349,400.0
2021-12-15 14:45:00,511.76,511.76,511.16,511.16,258.0,494.0218,494.0218,493.4426,493.4426,258.0
2021-12-15 14:50:00,510.59,510.72,510.33,510.61,1101.0,492.8923,493.0178,492.6413,492.9116,1101.0
2021-12-15 14:55:00,511.65,512.16,511.15,511.15,606.0,493.9156,494.4079,493.4329,493.4329,606.0
2021-12-15 15:00:00,511.64,511.64,511.12,511.12,300.0,493.9059,493.9059,493.4039,493.4039,300.0
2021-12-15 15:05:00,511.63,512.52,511.63,512.52,300.0,493.8963,494.7554,493.8963,494.7554,300.0
2021-12-15 15:10:00,512.75,512.85,512.48,512.48,550.0,494.9774,495.074,494.7168,494.7168,550.0
2021-12-15 15:15:00,513.36,514.4,513.36,514.39,900.0,495.5663,496.5703,495.5663,496.5606,900.0
2021-12-15 15:20:00,514.48,514.48,513.67,513.67,200.0,496.6475,496.6475,495.8656,495.8656,200.0
2021-12-15 15:25:00,514.44,514.77,514.08,514.77,845.0,496.6089,496.9274,496.2614,496.9274,845.0
2021-12-15 15:30:00,514.2,514.28,513.44,513.44,700.0,496.3772,496.4544,495.6435,495.6435,700.0
2021-12-15 15:35:00,513.97,514.75,513.97,514.54,2027.0,496.1552,496.9081,496.1552,496.7054,2027.0
2021-12-15 15:40:00,514.91,515.33,514.13,514.17,1353.0,497.0626,497.468,496.3096,496.3482,1353.0
2021-12-15 15:45:00,514.43,514.47,512.06,512.06,2403.0,496.5992,496.6378,494.3114,494.3114,2403.0
2021-12-15 15:50:00,513.14,514.69,512.81,514.39,4810.0,495.3539,496.8502,495.0354,496.5606,4810.0
2021-12-15 15:55:00,514.68,514.84,513.86,514.1,11076.0,496.8406,496.995,496.049,496.2807,11076.0
2021-12-16 09:30:00,516.16,516.35,514.89,514.89,1598.0,498.2693,498.4527,497.0433,497.0433,1598.0
2021-12-16 09:35:00,514.89,514.89,514.89,514.89,0.0,497.0433,497.0433,497.0433,497.0433,0.0
2021-12-16 09:40:00,515.44,515.44,513.84,513.84,400.0,497.5742,497.5742,496.0297,496.0297,400.0
2021-12-16 09:45:00,514.9,515.06,514.9,515.06,219.0,497.0529,497.2074,497.0529,497.2074,219.0
2021-12-16 09:50:00,515.06,515.06,515.06,515.06,0.0,497.2074,497.2074,497.2074,497.2074,0.0
2021-12-16 09:55:00,514.3,514.96,513.77,514.2,500.0,496.4737,497.1108,495.9621,496.3772,500.0
2021-12-16 10:00:00,516.0,516.0,515.21,515.49,486.0,498.1148,498.1148,497.3522,497.6225,486.0
2021-12-16 10:05:00,515.54,515.54,515.34,515.34,247.0,497.6707,497.6707,497.4777,497.4777,247.0
2021-12-16 10:10:00,514.38,514.39,513.44,513.44,500.0,496.551,496.5606,495.6435,495.6435,500.0
2021-12-16 10:15:00,513.7,513.94,513.7,513.73,510.0,495.8945,496.1262,495.8945,495.9235,510.0
2021-12-16 10:20:00,513.73,513.73,513.73,513.73,0.0,495.9235,495.9235,495.9235,495.9235,0.0
2021-12-16 10:25:00,513.87,514.73,513.65,514.67,700.0,496.0586,496.8888,495.8463,496.8309,700.0
2021-12-16 10:30:00,514.67,515.24,514.67,515.24,700.0,496.8309,497.3811,496.8309,497.3811,700.0
2021-12-16 10:35:00,515.13,515.13,515.12,515.13,100.0,497.275,497.275,497.2653,497.275,100.0
2021-12-16 10:40:00,514.63,515.0,514.05,514.56,1276.0,496.7923,497.1495,496.2324,496.7247,1276.0
2021-12-16 10:45:00,514.68,514.69,514.61,514.62,300.0,496.8406,496.8502,496.773,496.7826,300.0
2021-12-16 10:50:00,514.38,514.38,514.17,514.18,299.0,496.551,496.551,496.3482,496.3579,299.0
2021-12-16 10:55:00,514.09,514.09,513.75,513.75,322.0,496.271,496.271,495.9428,495.9428,322.0
2021-12-16 11:00:00,512.66,512.97,512.66,512.97,200.0,494.8906,495.1898,494.8906,495.1898,200.0
2021-12-16 11:05:00,511.87,512.57,510.99,512.57,2392.0,494.128,494.8037,493.2785,494.8037,2392.0
2021-12-16 11:10:00,512.97,513.24,512.64,512.64,600.0,495.1898,495.4505,494.8713,494.8713,600.0
2021-12-16 11:15:00,512.42,512.86,512.42,512.77,600.0,494.6589,495.0836,494.6589,494.9968,600.0
2021-12-16 11:20:00,512.79,513.51,512.38,513.44,1518.0,495.0161,495.7111,494.6203,495.6435,1518.0
2021-12-16 11:25:00,513.88,513.88,513.3,513.3,200.0,496.0683,496.0683,495.5084,495.5084,200.0
2021-12-16 11:30:00,512.39,513.01,512.39,513.01,505.0,494.6299,495.2284,494.6299,495.2284,505.0
2021-12-16 11:35:00,513.01,513.12,513.01,513.12,510.0,495.2284,495.3346,495.2284,495.3346,510.0
2021-12-16 11:40:00,512.98,514.21,512.98,513.22,1000.0,495.1995,496.3868,495.1995,495.4312,1000.0
2021-12-16 11:45:00,513.53,514.21,513.25,514.21,951.0,495.7304,496.3868,495.4601,496.3868,951.0
2021-12-16 11:50:00,512.89,512.89,512.59,512.59,402.0,495.1126,495.1126,494.823,494.823,402.0
2021-12-16 11:55:00,511.98,511.98,511.81,511.81,200.0,494.2341,494.2341,494.07,494.07,200.0
2021-12-16 12:00:00,512.47,513.23,511.76,511.76,1743.0,494.7072,495.4408,494.0218,494.0218,1743.0
2021-12-16 12:05:00,511.93,512.19,511.47,512.19,2560.0,494.1859,494.4369,493.7418,494.4369,2560.0
2021-12-16 12:10:00,512.05,513.13,512.05,513.13,499.0,494.3017,495.3443,494.3017,495.3443,499.0
2021-12-16 12:15:00,511.96,512.22,511.82,512.22,600.0,494.2148,494.4658,494.0797,494.4658,600.0
2021-12-16 12:20:00,513.59,513.59,513.59,513.59,100.0,495.7883,495.7883,495.7883,495.7883,100.0
2021-12-16 12:25:00,513.59,513.59,513.59,513.59,0.0,495.7883,495.7883,495.7883,495.7883,0.0
2021-12-16 12:30:00,512.8,513.72,512.74,513.72,1036.0,495.0257,495.9138,494.9678,495.9138,1036.0
2021-12-16 12:35:00,513.15,513.24,513.15,513.24,400.0,495.3636,495.4505,495.3636,495.4505,400.0
2021-12-16 12:40:00,513.56,513.72,513.26,513.72,384.0,495.7594,495.9138,495.4698,495.9138,384.0
2021-12-16 12:45:00,513.14,513.14,511.86,511.86,400.0,495.3539,495.3539,494.1183,494.1183,400.0
2021-12-16 12:50:00,512.16,512.16,512.01,512.15,300.0,494.4079,494.4079,494.2631,494.3982,300.0
2021-12-16 12:55:00,511.95,512.27,511.82,512.27,1000.0,494.2052,494.5141,494.0797,494.5141,1000.0
2021-12-16 13:00:00,512.26,512.82,512.26,512.63,824.0,494.5044,495.045,494.5044,494.8616,824.0
2021-12-16 13:05:00,512.1,512.48,512.09,512.48,303.0,494.35,494.7168,494.3403,494.7168,303.0
2021-12-16 13:10:00,513.44,513.44,513.16,513.17,200.0,495.6435,495.6435,495.3732,495.3829,200.0
2021-12-16 13:15:00,512.98,512.98,512.98,512.98,302.0,495.1995,495.1995,495.1995,495.1995,302.0
2021-12-16 13:20:00,512.87,512.87,512.87,512.87,198.0,495.0933,495.0933,495.0933,495.0933,198.0
2021-12-16 13:25:00,513.52,513.52,513.19,513.19,581.0,495.7208,495.7208,495.4022,495.4022,581.0
2021-12-16 13:30:00,512.32,512.38,512.32,512.38,354.0,494.5624,494.6203,494.5624,494.6203,354.0
2021-12-16 13:35:00,512.38,512.38,512.38,512.38,0.0,494.6203,494.6203,494.6203,494.6203,0.0
2021-12-16 13:40:00,512.62,512.62,512.62,512.62,100.0,494.852,494.852,494.852,494.852,100.0
2021-12-16 13:45:00,512.22,513.47,512.22,513.47,839.0,494.4658,495.6725,494.4658,495.6725,839.0
2021-12-16 13:50:00,512.96,513.12,512.34,512.34,749.0,495.1802,495.3346,494.5817,494.5817,749.0
2021-12-16 13:55:00,511.96,511.96,511.96,511.96,101.0,494.2148,494.2148,494.2148,494.2148,101.0
2021-12-16 14:00:00,512.36,512.36,511.82,512.24,1391.0,494.601,494.601,494.0797,494.4851,1391.0
2021-12-16 14:05:00,511.92,511.92,511.77,511.77,799.0,494.1762,494.1762,494.0314,494.0314,799.0
2021-12-16 14:10:00,510.83,510.84,510.54,510.79,1230.0,493.124,493.1337,492.8441,493.0854,1230.0
2021-12-16 14:15:00,509.81,510.37,509.81,510.05,1100.0,492.1394,492.6799,492.1394,492.371,1100.0
2021-12-16 14:20:00,509.61,509.61,509.6,509.6,400.0,491.9463,491.9463,491.9366,491.9366,400.0
2021-12-16 14:25:00,508.84,509.12,508.83,509.12,200.0,491.203,491.4733,491.1933,491.4733,200.0
2021-12-16 14:30:00,509.04,509.32,508.97,509.32,876.0,491.396,491.6663,491.3285,491.6663,876.0
2021-12-16 14:35:00,509.08,509.55,508.78,509.44,757.0,491.4347,491.8884,491.1451,491.7822,757.0
2021-12-16 14:40:00,509.32,509.32,508.27,508.82,1000.0,491.6663,491.6663,490.6527,491.1837,1000.0
2021-12-16 14:45:00,507.63,507.63,506.04,506.33,2034.0,490.0349,490.0349,488.5,488.78,2034.0
2021-12-16 14:50:00,506.33,506.42,503.9,503.92,2214.0,488.78,488.8669,486.4342,486.4535,2214.0
2021-12-16 14:55:00,503.62,505.66,503.57,505.66,3821.0,486.1639,488.1332,486.1156,488.1332,3821.0
2021-12-16 15:00:00,505.07,506.52,504.44,505.46,3579.0,487.5636,488.9634,486.9555,487.9401,3579.0
2021-12-16 15:05:00,505.96,506.22,504.21,504.22,2110.0,488.4228,488.6738,486.7335,486.7431,2110.0
2021-12-16 15:10:00,504.2,504.93,503.78,503.79,2900.0,486.7238,487.4285,486.3184,486.328,2900.0
2021-12-16 15:15:00,503.88,506.01,503.88,505.19,3556.0,486.4149,488.4711,486.4149,487.6795,3556.0
2021-12-16 15:20:00,504.95,505.79,504.75,505.47,3325.0,487.4478,488.2587,487.2547,487.9498,3325.0
2021-12-16 15:25:00,505.35,506.63,504.98,506.63,3734.0,487.8339,489.0696,487.4768,489.0696,3734.0
2021-12-16 15:30:00,506.62,507.48,505.69,507.48,3953.0,489.0599,489.8901,488.1622,489.8901,3953.0
2021-12-16 15:35:00,507.33,508.69,507.18,508.35,4161.0,489.7453,491.0582,489.6005,490.73,4161.0
2021-12-16 15:40:00,507.7,508.64,507.13,507.43,4432.0,490.1025,491.0099,489.5522,489.8418,4432.0
2021-12-16 15:45:00,507.43,508.32,507.31,507.44,3714.0,489.8418,490.701,489.726,489.8515,3714.0
2021-12-16 15:50:00,506.34,509.54,506.33,508.28,5305.0,488.7896,491.8787,488.78,490.6624,5305.0
2021-12-16 15:55:00,508.49,509.14,507.82,508.33,11098.0,490.8651,491.4926,490.2183,490.7107,11098.0
2021-12-17 09:30:00,507.78,507.78,507.78,507.78,31404.0,490.1797,490.1797,490.1797,490.1797,31404.0
2021-12-17 09:35:00,508.3,508.3,507.96,508.2,1985.0,490.6817,490.6817,490.3535,490.5852,1985.0
2021-12-17 09:40:00,507.84,507.97,506.61,506.61,400.0,490.2376,490.3631,489.0503,489.0503,400.0
2021-12-17 09:45:00,506.21,506.22,505.62,506.09,729.0,488.6641,488.6738,488.0946,488.5483,729.0
2021-12-17 09:50:00,507.81,509.68,507.81,509.68,300.0,490.2087,492.0139,490.2087,492.0139,300.0
2021-12-17 09:55:00,506.81,506.82,505.85,505.86,383.0,489.2433,489.253,488.3166,488.3263,383.0
2021-12-17 10:00:00,506.19,506.41,506.19,506.41,700.0,488.6448,488.8572,488.6448,488.8572,700.0
2021-12-17 10:05:00,505.74,506.19,505.61,506.19,1200.0,488.2104,488.6448,488.0849,488.6448,1200.0
2021-12-17 10:10:00,506.37,507.01,505.41,507.01,915.0,488.8186,489.4364,487.8919,489.4364,915.0
2021-12-17 10:15:00,506.01,506.51,506.01,506.51,800.0,488.4711,488.9537,488.4711,488.9537,800.0
2021-12-17 10:20:00,506.69,506.69,506.56,506.57,602.0,489.1275,489.1275,489.002,489.0117,602.0
2021-12-17 10:25:00,506.25,506.25,506.24,506.25,100.0,488.7027,488.7027,488.6931,488.7027,100.0
2021-12-17 10:30:00,506.12,506.23,506.12,506.23,300.0,488.5773,488.6834,488.5773,488.6834,300.0
2021-12-17 10:35:00,507.43,508.62,507.43,508.33,602.0,489.8418,490.9906,489.8418,490.7107,602.0
2021-12-17 10:40:00,507.94,507.95,507.94,507.95,570.0,490.3342,490.3438,490.3342,490.3438,570.0
2021-12-17 10:45:00,507.95,507.95,507.95,507.95,0.0,490.3438,490.3438,490.3438,490.3438,0.0
2021-12-17 10:50:00,508.33,509.2,508.18,509.19,2102.0,490.7107,491.5505,490.5659,491.5408,2102.0
2021-12-17 10:55:00,510.39,510.39,509.92,509.92,364.0,492.6993,492.6993,492.2455,492.2455,364.0
2021-12-17 11:00:00,508.32,508.33,507.86,507.86,318.0,490.701,490.7107,490.2569,490.2569,318.0
2021-12-17 11:05:00,506.89,507.96,506.36,507.47,998.0,489.3206,490.3535,488.8089,489.8805,998.0
2021-12-17 11:10:00,507.34,507.57,507.33,507.57,200.0,489.755,489.977,489.7453,489.977,200.0
2021-12-17 11:15:00,508.1,508.74,508.1,508.11,326.0,490.4886,491.1064,490.4886,490.4983,326.0
2021-12-17 11:20:00,507.14,507.66,507.06,507.06,520.0,489.5619,490.0639,489.4847,489.4847,520.0
2021-12-17 11:25:00,506.94,506.94,505.22,505.22,500.0,489.3688,489.3688,487.7084,487.7084,500.0
2021-12-17 11:30:00,505.64,505.85,505.09,505.1,957.0,488.1139,488.3166,487.583,487.5926,957.0
2021-12-17 11:35:00,504.01,504.01,502.85,502.85,400.0,486.5404,486.5404,485.4206,485.4206,400.0
2021-12-17 11:40:00,502.71,502.71,502.71,502.71,100.0,485.2854,485.2854,485.2854,485.2854,100.0
2021-12-17 11:45:00,501.01,501.01,500.17,500.17,888.0,483.6444,483.6444,482.8335,482.8335,888.0
2021-12-17 11:50:00,500.58,500.58,499.55,499.55,693.0,483.2293,483.2293,482.235,482.235,693.0
2021-12-17 11:55:00,499.49,499.72,498.71,499.6,615.0,482.1771,482.3991,481.4241,482.2832,615.0
2021-12-17 12:00:00,499.52,499.52,498.83,499.43,400.0,482.206,482.206,481.5399,482.1191,400.0
2021-12-17 12:05:00,499.48,499.69,498.29,498.41,700.0,482.1674,482.3701,481.0187,481.1345,700.0
2021-12-17 12:10:00,500.28,500.28,500.06,500.06,412.0,482.9397,482.9397,482.7273,482.7273,412.0
2021-12-17 12:15:00,500.37,500.37,500.36,500.37,100.0,483.0266,483.0266,483.0169,483.0266,100.0
2021-12-17 12:20:00,500.75,501.0,500.75,500.94,1593.0,483.3934,483.6347,483.3934,483.5768,1593.0
2021-12-17 12:25:00,500.93,502.62,500.79,502.57,917.0,483.5671,485.1986,483.432,485.1503,917.0
2021-12-17 12:30:00,503.48,503.48,503.48,503.48,100.0,486.0288,486.0288,486.0288,486.0288,100.0
2021-12-17 12:35:00,503.88,503.88,503.13,503.59,2476.0,486.4149,486.4149,485.6909,486.1349,2476.0
2021-12-17 12:40:00,503.91,503.91,503.91,503.91,100.0,486.4439,486.4439,486.4439,486.4439,100.0
2021-12-17 12:45:00,502.27,502.72,502.24,502.42,639.0,484.8607,485.2951,484.8317,485.0055,639.0
2021-12-17 12:50:00,502.0,502.0,501.26,501.26,248.0,484.6001,484.6001,483.8857,483.8857,248.0
2021-12-17 12:55:00,501.46,501.46,501.46,501.46,100.0,484.0788,484.0788,484.0788,484.0788,100.0
2021-12-17 13:00:00,500.54,500.55,500.51,500.51,300.0,483.1907,483.2003,483.1617,483.1617,300.0
2021-12-17 13:05:00,499.13,499.26,499.13,499.26,200.0,481.8295,481.955,481.8295,481.955,200.0
2021-12-17 13:10:00,499.32,499.84,499.16,499.84,500.0,482.013,482.5149,481.8585,482.5149,500.0
2021-12-17 13:15:00,499.67,499.82,499.45,499.82,631.0,482.3508,482.4956,482.1384,482.4956,631.0
2021-12-17 13:20:00,500.74,500.74,500.73,500.74,267.0,483.3837,483.3837,483.3741,483.3837,267.0
2021-12-17 13:25:00,500.82,500.82,500.62,500.62,230.0,483.461,483.461,483.2679,483.2679,230.0
2021-12-17 13:30:00,501.71,501.79,501.39,501.79,300.0,484.3201,484.3973,484.0112,484.3973,300.0
2021-12-17 13:35:00,501.54,501.61,500.95,500.95,701.0,484.156,484.2236,483.5865,483.5865,701.0
2021-12-17 13:40:00,500.29,500.78,500.29,500.73,400.0,482.9493,483.4223,482.9493,483.3741,400.0
2021-12-17 13:45:00,501.21,501.21,501.14,501.14,402.0,483.8374,483.8374,483.7699,483.7699,402.0
2021-12-17 13:50:00,501.5,501.71,501.49,501.71,305.0,484.1174,484.3201,484.1077,484.3201,305.0
2021-12-17 13:55:00,501.49,501.49,501.13,501.13,400.0,484.1077,484.1077,483.7602,483.7602,400.0
2021-12-17 14:00:00,500.95,500.95,500.63,500.63,324.0,483.5865,483.5865,483.2775,483.2775,324.0
2021-12-17 14:05:00,500.98,500.99,500.68,500.68,647.0,483.6154,483.6251,483.3258,483.3258,647.0
2021-12-17 14:10:00,500.76,501.27,500.12,500.12,2300.0,483.403,483.8954,482.7852,482.7852,2300.0
2021-12-17 14:15:00,500.44,500.6,500.44,500.6,300.0,483.0941,483.2486,483.0941,483.2486,300.0
2021-12-17 14:20:00,500.39,500.39,499.89,499.89,697.0,483.0459,483.0459,482.5632,482.5632,697.0
2021-12-17 14:25:00,499.77,499.77,498.58,499.2,429.0,482.4474,482.4474,481.2986,481.8971,429.0
2021-12-17 14:30:00,499.55,499.55,499.3,499.3,600.0,482.235,482.235,481.9936,481.9936,600.0
2021-12-17 14:35:00,498.84,498.86,498.28,498.77,886.0,481.5496,481.5689,481.009,481.482,886.0
2021-12-17 14:40:00,498.55,498.69,498.43,498.6,400.0,481.2696,481.4048,481.1538,481.3179,400.0
2021-12-17 14:45:00,498.84,499.36,498.84,499.36,627.0,481.5496,482.0516,481.5496,482.0516,627.0
2021-12-17 14:50:00,499.56,499.56,498.94,498.96,722.0,482.2446,482.2446,481.6461,481.6654,722.0
2021-12-17 14:55:00,498.96,499.05,498.96,499.0,300.0,481.6654,481.7523,481.6654,481.704,300.0
2021-12-17 15:00:00,499.45,500.19,499.42,499.43,1010.0,482.1384,482.8528,482.1095,482.1191,1010.0
2021-12-17 15:05:00,499.65,499.65,499.23,499.24,577.0,482.3315,482.3315,481.9261,481.9357,577.0
2021-12-17 15:10:00,499.09,499.16,498.6,499.01,458.0,481.7909,481.8585,481.3179,481.7137,458.0
2021-12-17 15:15:00,499.0,499.08,498.1,498.74,1219.0,481.704,481.7813,480.8352,481.4531,1219.0
2021-12-17 15:20:00,498.99,498.99,498.99,498.99,100.0,481.6944,481.6944,481.6944,481.6944,100.0
2021-12-17 15:25:00,498.93,498.93,497.38,497.79,1004.0,481.6365,481.6365,480.1402,480.536,1004.0
2021-12-17 15:30:00,497.88,498.07,496.22,496.76,1792.0,480.6229,480.8063,479.0204,479.5417,1792.0
2021-12-17 15:35:00,497.09,497.4,496.93,497.3,1200.0,479.8602,480.1595,479.7058,480.063,1200.0
2021-12-17 15:40:00,497.63,497.68,497.17,497.35,1204.0,480.3815,480.4298,479.9375,480.1112,1204.0
2021-12-17 15:45:00,496.68,496.78,495.51,495.51,2748.0,479.4645,479.561,478.335,478.335,2748.0
2021-12-17 15:50:00,495.36,495.36,491.31,491.61,9411.0,478.1902,478.1902,474.2806,474.5702,9411.0
2021-12-17 15:55:00,491.14,493.6,490.83,492.89,23009.0,474.1165,476.4912,473.8172,475.8058,23009.0
2021-12-20 09:30:00,488.53,489.05,484.6,484.69,8010.0,471.5969,472.0989,467.8032,467.89,8010.0
2021-12-20 09:35:00,485.94,487.84,485.55,487.84,600.0,469.0967,470.9309,468.7202,470.9309,600.0
2021-12-20 09:40:00,486.55,487.07,484.99,486.43,874.0,469.6856,470.1876,468.1796,469.5697,874.0
2021-12-20 09:45:00,487.31,487.65,486.3,486.3,900.0,470.4192,470.7474,469.4442,469.4442,900.0
2021-12-20 09:50:00,485.01,485.7,482.7,484.84,9908.0,468.199,468.865,465.969,468.0348,9908.0
2021-12-20 09:55:00,485.0,486.35,485.0,486.35,600.0,468.1893,469.4925,468.1893,469.4925,600.0
2021-12-20 10:00:00,486.61,486.85,486.19,486.26,1158.0,469.7435,469.9752,469.3381,469.4056,1158.0
2021-12-20 10:05:00,486.59,486.59,484.01,484.01,991.0,469.7242,469.7242,467.2336,467.2336,991.0
2021-12-20 10:10:00,484.92,484.92,484.92,484.92,100.0,468.1121,468.1121,468.1121,468.1121,100.0
2021-12-20 10:15:00,483.95,484.57,483.95,484.56,800.0,467.1757,467.7742,467.1757,467.7645,800.0
2021-12-20 10:20:00,484.49,484.54,483.43,484.53,800.0,467.697,467.7452,466.6737,467.7356,800.0
2021-12-20 10:25:00,482.62,483.27,481.87,482.59,1539.0,465.8918,466.5193,465.1678,465.8628,1539.0
2021-12-20 10:30:00,483.07,483.88,482.8,483.86,2824.0,466.3262,467.1081,466.0656,467.0888,2824.0
2021-12-20 10:35:00,483.52,483.84,482.97,482.97,4571.0,466.7606,467.0695,466.2297,466.2297,4571.0
2021-12-20 10:40:00,482.69,482.91,481.67,482.91,1139.0,465.9594,466.1717,464.9747,466.1717,1139.0
2021-12-20 10:45:00,482.94,483.13,482.42,482.43,834.0,466.2007,466.3841,465.6987,465.7084,834.0
2021-12-20 10:50:00,482.16,482.16,480.95,481.29,4872.0,465.4477,465.4477,464.2797,464.6079,4872.0
2021-12-20 10:55:00,481.65,481.87,481.24,481.56,600.0,464.9554,465.1678,464.5596,464.8685,600.0
2021-12-20 11:00:00,480.58,480.9,480.58,480.8,504.0,463.9225,464.2314,463.9225,464.1349,504.0
2021-12-20 11:05:00,480.87,481.46,480.21,481.4,1560.0,464.2024,464.772,463.5653,464.7141,1560.0
2021-12-20 11:10:00,481.18,481.85,480.77,480.77,1220.0,464.5017,465.1485,464.1059,464.1059,1220.0
2021-12-20 11:15:00,481.45,482.02,480.85,482.02,1049.0,464.7623,465.3126,464.1831,465.3126,1049.0
2021-12-20 11:20:00,482.43,483.39,482.43,483.37,900.0,465.7084,466.6351,465.7084,466.6158,900.0
2021-12-20 11:25:00,483.06,483.06,482.06,482.11,400.0,466.3165,466.3165,465.3512,465.3995,400.0
2021-12-20 11:30:00,482.28,482.34,482.18,482.34,704.0,465.5636,465.6215,465.467,465.6215,704.0
2021-12-20 11:35:00,483.0,483.04,482.47,483.04,400.0,466.2586,466.2972,465.747,466.2972,400.0
2021-12-20 11:40:00,483.0,483.0,482.11,482.46,1133.0,466.2586,466.2586,465.3995,465.7373,1133.0
2021-12-20 11:45:00,482.1,483.51,482.03,483.46,6144.0,465.3898,466.7509,465.3222,466.7027,6144.0
2021-12-20 11:50:00,483.57,484.72,483.57,484.28,825.0,466.8089,467.919,466.8089,467.4943,825.0
2021-12-20 11:55:00,484.3,484.4,483.7,483.94,1311.0,467.5136,467.6101,466.9344,467.166,1311.0
2021-12-20 12:00:00,484.52,484.52,484.27,484.27,200.0,467.7259,467.7259,467.4846,467.4846,200.0
2021-12-20 12:05:00,483.91,483.91,483.5,483.67,402.0,467.1371,467.1371,466.7413,466.9054,402.0
2021-12-20 12:10:00,483.67,483.67,483.67,483.67,100.0,466.9054,466.9054,466.9054,466.9054,100.0
2021-12-20 12:15:00,483.06,483.7,482.95,483.49,3642.0,466.3165,466.9344,466.2104,466.7316,3642.0
2021-12-20 12:20:00,483.07,483.28,482.43,482.43,900.0,466.3262,466.5289,465.7084,465.7084,900.0
2021-12-20 12:25:00,482.35,483.68,482.35,483.68,600.0,465.6312,466.9151,465.6312,466.9151,600.0
2021-12-20 12:30:00,483.45,483.48,482.39,482.41,800.0,466.693,466.722,465.6698,465.6891,800.0
2021-12-20 12:35:00,482.5,483.09,482.5,482.95,800.0,465.776,466.3455,465.776,466.2104,800.0
2021-12-20 12:40:00,482.94,483.14,482.94,483.14,1000.0,466.2007,466.3938,466.2007,466.3938,1000.0
2021-12-20 12:45:00,482.74,484.25,482.73,483.96,1084.0,466.0076,467.4653,465.998,467.1853,1084.0
2021-12-20 12:50:00,483.36,483.61,483.16,483.33,738.0,466.6061,466.8475,466.4131,466.5772,738.0
2021-12-20 12:55:00,483.25,483.25,482.46,482.46,2101.0,466.5,466.5,465.7373,465.7373,2101.0
2021-12-20 13:00:00,482.24,482.47,482.23,482.47,700.0,465.525,465.747,465.5153,465.747,700.0
2021-12-20 13:05:00,482.96,483.17,482.81,483.17,576.0,466.22,466.4227,466.0752,466.4227,576.0
2021-12-20 13:10:00,483.16,483.46,482.84,483.46,1202.0,466.4131,466.7027,466.1042,466.7027,1202.0
2021-12-20 13:15:00,484.52,484.52,484.52,484.52,100.0,467.7259,467.7259,467.7259,467.7259,100.0
2021-12-20 13:20:00,484.68,484.68,484.68,484.68,100.0,467.8804,467.8804,467.8804,467.8804,100.0
2021-12-20 13:25:00,485.02,485.34,484.58,485.34,1200.0,468.2086,468.5175,467.7839,468.5175,1200.0
2021-12-20 13:30:00,485.01,485.01,484.64,484.91,1741.0,468.199,468.199,467.8418,468.1024,1741.0
2021-12-20 13:35:00,485.22,485.99,485.22,485.99,400.0,468.4017,469.145,468.4017,469.145,400.0
2021-12-20 13:40:00,486.61,486.61,486.34,486.39,406.0,469.7435,469.7435,469.4829,469.5311,406.0
2021-12-20 13:45:00,486.55,486.64,486.21,486.21,346.0,469.6856,469.7725,469.3574,469.3574,346.0
2021-12-20 13:50:00,486.21,486.72,486.21,486.7,500.0,469.3574,469.8497,469.3574,469.8304,500.0
2021-12-20 13:55:00,486.7,486.7,486.7,486.7,0.0,469.8304,469.8304,469.8304,469.8304,0.0
2021-12-20 14:00:00,487.08,487.14,487.08,487.14,300.0,470.1972,470.2551,470.1972,470.2551,300.0
2021-12-20 14:05:00,487.05,487.05,487.05,487.05,100.0,470.1682,470.1682,470.1682,470.1682,100.0
2021-12-20 14:10:00,486.89,487.38,486.89,486.91,500.0,470.0138,470.4868,470.0138,470.0331,500.0
2021-12-20 14:15:00,487.23,487.43,487.22,487.43,200.0,470.342,470.5351,470.3324,470.5351,200.0
2021-12-20 14:20:00,487.37,488.43,487.37,488.17,3474.0,470.4772,471.5004,470.4772,471.2494,3474.0
2021-12-20 14:25:00,488.7,488.7,487.81,487.81,2629.0,471.7611,471.7611,470.9019,470.9019,2629.0
2021-12-20 14:30:00,487.8,487.8,486.4,486.75,1201.0,470.8922,470.8922,469.5408,469.8786,1201.0
2021-12-20 14:35:00,486.74,487.65,486.74,486.9,800.0,469.869,470.7474,469.869,470.0234,800.0
2021-12-20 14:40:00,486.91,487.38,486.91,487.38,500.0,470.0331,470.4868,470.0331,470.4868,500.0
2021-12-20 14:45:00,487.38,487.38,487.38,487.38,0.0,470.4868,470.4868,470.4868,470.4868,0.0
2021-12-20 14:50:00,487.72,487.74,487.39,487.39,2024.0,470.815,470.8343,470.4965,470.4965,2024.0
2021-12-20 14:55:00,487.97,487.97,486.3,486.3,3600.0,471.0564,471.0564,469.4442,469.4442,3600.0
2021-12-20 15:00:00,486.73,486.88,486.73,486.88,300.0,469.8593,470.0041,469.8593,470.0041,300.0
2021-12-20 15:05:00,486.79,487.4,486.36,486.37,858.0,469.9173,470.5061,469.5022,469.5118,858.0
2021-12-20 15:10:00,486.91,488.38,486.79,487.5,2625.0,470.0331,471.4521,469.9173,470.6026,2625.0
2021-12-20 15:15:00,487.65,487.77,487.46,487.65,488.0,470.7474,470.8633,470.564,470.7474,488.0
2021-12-20 15:20:00,487.48,489.04,487.48,487.6,302.0,470.5833,472.0893,470.5833,470.6992,302.0
2021-12-20 15:25:00,488.19,488.76,488.12,488.76,799.0,471.2687,471.819,471.2012,471.819,799.0
2021-12-20 15:30:00,488.6,488.64,487.76,487.88,2217.0,471.6645,471.7031,470.8536,470.9695,2217.0
2021-12-20 15:35:00,488.63,488.72,488.27,488.56,999.0,471.6935,471.7804,471.346,471.6259,999.0
2021-12-20 15:40:00,488.52,489.36,488.34,489.0,2038.0,471.5873,472.3982,471.4135,472.0507,2038.0
2021-12-20 15:45:00,489.54,489.54,488.98,488.98,200.0,472.5719,472.5719,472.0313,472.0313,200.0
2021-12-20 15:50:00,489.71,490.73,489.71,490.44,1962.0,472.736,473.7207,472.736,473.4407,1962.0
2021-12-20 15:55:00,490.05,490.37,489.29,489.3,10953.0,473.0643,473.3732,472.3306,472.3403,10953.0
2021-12-21 09:30:00,492.51,493.64,492.51,492.82,3745.0,475.439,476.5298,475.439,475.7382,3745.0
2021-12-21 09:35:00,492.47,493.47,492.47,493.47,200.0,475.4004,476.3657,475.4004,476.3657,200.0
2021-12-21 09:40:00,492.83,494.15,492.14,494.15,2707.0,475.7479,477.0221,475.0818,477.0221,2707.0
2021-12-21 09:45:00,495.15,495.15,494.0,494.0,1390.0,477.9875,477.9875,476.8773,476.8773,1390.0
2021-12-21 09:50:00,492.88,492.88,492.5,492.5,200.0,475.7962,475.7962,475.4293,475.4293,200.0
2021-12-21 09:55:00,493.01,493.4,493.0,493.0,1325.0,475.9217,476.2981,475.912,475.912,1325.0
2021-12-21 10:00:00,493.19,493.38,493.19,493.38,500.0,476.0954,476.2788,476.0954,476.2788,500.0
2021-12-21 10:05:00,493.22,493.22,492.99,492.99,510.0,476.1244,476.1244,475.9024,475.9024,510.0
2021-12-21 10:10:00,492.47,492.47,492.47,492.47,300.0,475.4004,475.4004,475.4004,475.4004,300.0
2021-12-21 10:15:00,492.47,492.71,492.32,492.47,1931.0,475.4004,475.6321,475.2556,475.4004,1931.0
2021-12-21 10:20:00,492.37,492.48,491.49,492.03,5926.0,475.3038,475.41,474.4543,474.9756,5926.0
2021-12-21 10:25:00,492.03,492.39,491.02,491.81,11261.0,474.9756,475.3232,474.0006,474.7633,11261.0
2021-12-21 10:30:00,491.67,492.68,491.6,492.6,1300.0,474.6281,475.6031,474.5605,475.5259,1300.0
2021-12-21 10:35:00,492.38,492.38,491.86,491.86,1140.0,475.3135,475.3135,474.8115,474.8115,1140.0
2021-12-21 10:40:00,492.0,492.1,492.0,492.0,3541.0,474.9467,475.0432,474.9467,474.9467,3541.0
2021-12-21 10:45:00,491.82,491.92,490.64,490.69,2463.0,474.7729,474.8694,473.6338,473.6821,2463.0
2021-12-21 10:50:00,490.81,490.94,490.81,490.94,200.0,473.7979,473.9234,473.7979,473.9234,200.0
2021-12-21 10:55:00,490.94,490.94,490.94,490.94,0.0,473.9234,473.9234,473.9234,473.9234,0.0
2021-12-21 11:00:00,491.37,491.79,491.36,491.79,1050.0,474.3385,474.7439,474.3289,474.7439,1050.0
2021-12-21 11:05:00,492.03,492.06,491.68,491.68,2476.0,474.9756,475.0046,474.6378,474.6378,2476.0
2021-12-21 11:10:00,491.07,492.09,491.07,492.0,1200.0,474.0489,475.0336,474.0489,474.9467,1200.0
2021-12-21 11:15:00,491.93,491.93,491.4,491.4,600.0,474.8791,474.8791,474.3675,474.3675,600.0
2021-12-21 11:20:00,491.69,492.25,491.69,492.25,200.0,474.6474,475.188,474.6474,475.188,200.0
2021-12-21 11:25:00,491.68,491.94,491.44,491.44,938.0,474.6378,474.8887,474.4061,474.4061,938.0
2021-12-21 11:30:00,491.63,492.16,491.63,492.16,700.0,474.5895,475.1011,474.5895,475.1011,700.0
2021-12-21 11:35:00,493.87,494.0,493.55,494.0,1200.0,476.7519,476.8773,476.4429,476.8773,1200.0
2021-12-21 11:40:00,494.13,495.55,494.13,495.55,422.0,477.0028,478.3736,477.0028,478.3736,422.0
2021-12-21 11:45:00,495.9,495.9,495.9,495.9,118.0,478.7115,478.7115,478.7115,478.7115,118.0
2021-12-21 11:50:00,496.55,496.55,495.73,496.28,4497.0,479.339,479.339,478.5474,479.0783,4497.0
2021-12-21 11:55:00,495.88,495.88,495.67,495.71,600.0,478.6922,478.6922,478.4895,478.5281,600.0
2021-12-21 12:00:00,496.01,496.3,496.01,496.24,400.0,478.8177,479.0976,478.8177,479.0397,400.0
2021-12-21 12:05:00,496.02,496.94,495.37,496.94,1323.0,478.8273,479.7154,478.1999,479.7154,1323.0
2021-12-21 12:10:00,496.94,496.94,496.94,496.94,0.0,479.7154,479.7154,479.7154,479.7154,0.0
2021-12-21 12:15:00,497.13,497.43,496.84,496.84,2404.0,479.8989,480.1885,479.6189,479.6189,2404.0
2021-12-21 12:20:00,496.77,496.77,496.04,496.25,1099.0,479.5513,479.5513,478.8466,479.0494,1099.0
2021-12-21 12:25:00,496.04,496.18,495.39,495.39,1749.0,478.8466,478.9818,478.2192,478.2192,1749.0
2021-12-21 12:30:00,495.29,495.65,495.19,495.65,933.0,478.1226,478.4702,478.0261,478.4702,933.0
2021-12-21 12:35:00,495.42,495.46,495.19,495.22,1238.0,478.2481,478.2867,478.0261,478.0551,1238.0
2021-12-21 12:40:00,495.48,495.48,495.24,495.24,400.0,478.306,478.306,478.0744,478.0744,400.0
2021-12-21 12:45:00,494.63,495.29,494.63,495.29,1168.0,477.4855,478.1226,477.4855,478.1226,1168.0
2021-12-21 12:50:00,495.41,495.93,494.99,495.44,3217.0,478.2385,478.7405,477.833,478.2674,3217.0
2021-12-21 12:55:00,495.11,495.63,495.11,495.45,2225.0,477.9489,478.4509,477.9489,478.2771,2225.0
2021-12-21 13:00:00,496.14,496.14,495.11,495.11,1422.0,478.9432,478.9432,477.9489,477.9489,1422.0
2021-12-21 13:05:00,495.19,495.3,494.3,494.55,2290.0,478.0261,478.1323,477.1669,477.4083,2290.0
2021-12-21 13:10:00,494.79,494.79,494.74,494.75,200.0,477.64,477.64,477.5917,477.6014,200.0
2021-12-21 13:15:00,494.2,494.2,493.72,493.72,502.0,477.0704,477.0704,476.6071,476.6071,502.0
2021-12-21 13:20:00,493.81,494.51,493.81,493.85,1104.0,476.6939,477.3697,476.6939,476.7325,1104.0
2021-12-21 13:25:00,493.76,494.09,493.49,494.09,2900.0,476.6457,476.9642,476.385,476.9642,2900.0
2021-12-21 13:30:00,494.31,494.44,494.24,494.24,1135.0,477.1766,477.3021,477.109,477.109,1135.0
2021-12-21 13:35:00,494.02,494.02,493.5,493.82,1325.0,476.8967,476.8967,476.3947,476.7036,1325.0
2021-12-21 13:40:00,494.29,494.31,494.08,494.08,300.0,477.1573,477.1766,476.9546,476.9546,300.0
2021-12-21 13:45:00,495.25,496.49,495.06,496.49,1119.0,478.084,479.281,477.9006,479.281,1119.0
2021-12-21 13:50:00,495.91,495.91,495.48,495.48,600.0,478.7211,478.7211,478.306,478.306,600.0
2021-12-21 13:55:00,495.2,495.75,495.2,495.75,232.0,478.0358,478.5667,478.0358,478.5667,232.0
2021-12-21 14:00:00,495.14,495.14,494.85,494.85,201.0,477.9778,477.9778,477.6979,477.6979,201.0
2021-12-21 14:05:00,494.77,495.4,494.77,495.1,700.0,477.6207,478.2288,477.6207,477.9392,700.0
2021-12-21 14:10:00,495.46,495.46,494.44,494.44,1640.0,478.2867,478.2867,477.3021,477.3021,1640.0
2021-12-21 14:15:00,493.77,493.77,493.77,493.77,100.0,476.6553,476.6553,476.6553,476.6553,100.0
2021-12-21 14:20:00,493.68,493.68,493.67,493.67,200.0,476.5684,476.5684,476.5588,476.5588,200.0
2021-12-21 14:25:00,494.13,494.13,494.13,494.13,100.0,477.0028,477.0028,477.0028,477.0028,100.0
2021-12-21 14:30:00,494.33,494.36,494.13,494.28,1021.0,477.1959,477.2249,477.0028,477.1476,1021.0
2021-12-21 14:35:00,494.2,494.32,493.81,493.81,909.0,477.0704,477.1863,476.6939,476.6939,909.0
2021-12-21 14:40:00,493.73,493.95,493.35,493.47,508.0,476.6167,476.8291,476.2499,476.3657,508.0
2021-12-21 14:45:00,493.56,493.56,493.56,493.56,100.0,476.4526,476.4526,476.4526,476.4526,100.0
2021-12-21 14:50:00,494.45,494.62,494.45,494.62,400.0,477.3118,477.4759,477.3118,477.4759,400.0
2021-12-21 14:55:00,495.04,495.09,494.6,494.63,1452.0,477.8813,477.9296,477.4566,477.4855,1452.0
2021-12-21 15:00:00,495.05,495.05,495.05,495.05,100.0,477.891,477.891,477.891,477.891,100.0
2021-12-21 15:05:00,495.04,495.04,494.76,494.76,501.0,477.8813,477.8813,477.611,477.611,501.0
2021-12-21 15:10:00,494.62,495.03,494.61,495.03,1226.0,477.4759,477.8716,477.4662,477.8716,1226.0
2021-12-21 15:15:00,495.22,495.24,494.85,494.85,1130.0,478.0551,478.0744,477.6979,477.6979,1130.0
2021-12-21 15:20:00,495.27,495.59,495.27,495.57,1125.0,478.1033,478.4122,478.1033,478.3929,1125.0
2021-12-21 15:25:00,495.64,495.69,495.57,495.69,500.0,478.4605,478.5088,478.3929,478.5088,500.0
2021-12-21 15:30:00,495.53,495.99,495.41,495.41,1746.0,478.3543,478.7984,478.2385,478.2385,1746.0
2021-12-21 15:35:00,495.28,495.28,494.41,494.78,1111.0,478.113,478.113,477.2731,477.6303,1111.0
2021-12-21 15:40:00,495.45,495.81,495.18,495.28,1603.0,478.2771,478.6246,478.0164,478.113,1603.0
2021-12-21 15:45:00,495.29,495.98,495.29,495.76,2693.0,478.1226,478.7887,478.1226,478.5763,2693.0
2021-12-21 15:50:00,495.76,497.21,495.76,497.16,5144.0,478.5763,479.9761,478.5763,479.9278,5144.0
2021-12-21 15:55:00,497.11,497.49,496.61,497.13,13698.0,479.8796,480.2464,479.3969,479.8989,13698.0
2021-12-22 09:30:00,497.39,499.11,497.2,497.2,1426.0,480.1498,481.8102,479.9664,479.9664,1426.0
2021-12-22 09:35:00,498.12,498.12,498.12,498.12,100.0,480.8545,480.8545,480.8545,480.8545,100.0
2021-12-22 09:40:00,498.31,498.32,498.31,498.31,400.0,481.038,481.0476,481.038,481.038,400.0
2021-12-22 09:45:00,499.05,499.05,498.5,498.51,200.0,481.7523,481.7523,481.2214,481.231,200.0
2021-12-22 09:50:00,498.69,498.69,498.69,498.69,100.0,481.4048,481.4048,481.4048,481.4048,100.0
2021-12-22 09:55:00,498.57,498.57,497.25,497.27,3400.0,481.2889,481.2889,480.0147,480.034,3400.0
2021-12-22 10:00:00,497.45,498.94,497.45,497.6,1177.0,480.2078,481.6461,480.2078,480.3526,1177.0
2021-12-22 10:05:00,498.25,499.37,498.25,498.85,3910.0,480.98,482.0612,480.98,481.5592,3910.0
2021-12-22 10:10:00,498.85,498.85,498.85,498.85,0.0,481.5592,481.5592,481.5592,481.5592,0.0
2021-12-22 10:15:00,499.1,499.21,499.1,499.19,419.0,481.8006,481.9068,481.8006,481.8875,419.0
2021-12-22 10:20:00,499.1,499.71,498.98,498.99,1832.0,481.8006,482.3894,481.6847,481.6944,1832.0
2021-12-22 10:25:00,499.25,499.29,498.45,499.27,5185.0,481.9454,481.984,481.1731,481.9647,5185.0
2021-12-22 10:30:00,498.38,498.91,498.11,498.11,2500.0,481.1055,481.6172,480.8449,480.8449,2500.0
2021-12-22 10:35:00,498.15,498.56,498.15,498.49,400.0,480.8835,481.2793,480.8835,481.2117,400.0
2021-12-22 10:40:00,498.6,498.63,497.98,498.63,300.0,481.3179,481.3469,480.7194,481.3469,300.0
2021-12-22 10:45:00,499.13,499.13,499.13,499.13,221.0,481.8295,481.8295,481.8295,481.8295,221.0
2021-12-22 10:50:00,499.07,499.51,499.07,499.51,200.0,481.7716,482.1964,481.7716,482.1964,200.0
2021-12-22 10:55:00,500.72,500.72,500.3,500.3,500.0,483.3644,483.3644,482.959,482.959,500.0
2021-12-22 11:00:00,500.17,500.17,500.17,500.17,100.0,482.8335,482.8335,482.8335,482.8335,100.0
2021-12-22 11:05:00,500.52,500.52,500.37,500.37,646.0,483.1714,483.1714,483.0266,483.0266,646.0
2021-12-22 11:10:00,499.69,499.69,499.69,499.69,100.0,482.3701,482.3701,482.3701,482.3701,100.0
2021-12-22 11:15:00,499.69,499.69,499.68,499.68,200.0,482.3701,482.3701,482.3605,482.3605,200.0
2021-12-22 11:20:00,500.24,500.31,500.24,500.31,201.0,482.9011,482.9686,482.9011,482.9686,201.0
2021-12-22 11:25:00,500.13,500.24,500.12,500.24,849.0,482.7949,482.9011,482.7852,482.9011,849.0
2021-12-22 11:30:00,500.81,500.81,500.71,500.71,201.0,483.4513,483.4513,483.3548,483.3548,201.0
2021-12-22 11:35:00,500.75,500.75,500.1,500.1,600.0,483.3934,483.3934,482.7659,482.7659,600.0
2021-12-22 11:40:00,500.09,500.09,500.08,500.08,200.0,482.7563,482.7563,482.7466,482.7466,200.0
2021-12-22 11:45:00,499.81,499.94,499.81,499.94,300.0,482.486,482.6115,482.486,482.6115,300.0
2021-12-22 11:50:00,499.94,499.94,499.94,499.94,0.0,482.6115,482.6115,482.6115,482.6115,0.0
2021-12-22 11:55:00,499.94,499.94,499.94,499.94,0.0,482.6115,482.6115,482.6115,482.6115,0.0
2021-12-22 12:00:00,500.2,500.28,499.76,499.76,1011.0,482.8624,482.9397,482.4377,482.4377,1011.0
2021-12-22 12:05:00,499.76,499.76,499.76,499.76,0.0,482.4377,482.4377,482.4377,482.4377,0.0
2021-12-22 12:10:00,500.48,500.48,500.48,500.48,401.0,483.1327,483.1327,483.1327,483.1327,401.0
2021-12-22 12:15:00,500.48,500.48,500.48,500.48,0.0,483.1327,483.1327,483.1327,483.1327,0.0
2021-12-22 12:20:00,499.37,499.73,499.25,499.25,919.0,482.0612,482.4087,481.9454,481.9454,919.0
2021-12-22 12:25:00,499.31,499.31,499.3,499.31,215.0,482.0033,482.0033,481.9936,482.0033,215.0
2021-12-22 12:30:00,499.31,499.31,499.31,499.31,0.0,482.0033,482.0033,482.0033,482.0033,0.0
2021-12-22 12:35:00,499.04,499.04,499.04,499.04,100.0,481.7427,481.7427,481.7427,481.7427,100.0
2021-12-22 12:40:00,499.04,499.04,499.04,499.04,0.0,481.7427,481.7427,481.7427,481.7427,0.0
2021-12-22 12:45:00,498.85,498.85,498.85,498.85,100.0,481.5592,481.5592,481.5592,481.5592,100.0
2021-12-22 12:50:00,498.7,498.85,498.7,498.85,638.0,481.4144,481.5592,481.4144,481.5592,638.0
2021-12-22 12:55:00,498.91,498.91,498.9,498.91,100.0,481.6172,481.6172,481.6075,481.6172,100.0
2021-12-22 13:00:00,498.91,498.91,498.91,498.91,0.0,481.6172,481.6172,481.6172,481.6172,0.0
2021-12-22 13:05:00,498.57,499.55,498.57,499.52,600.0,481.2889,482.235,481.2889,482.206,600.0
2021-12-22 13:10:00,499.52,499.52,499.52,499.52,0.0,482.206,482.206,482.206,482.206,0.0
2021-12-22 13:15:00,499.1,499.3,499.04,499.28,3500.0,481.8006,481.9936,481.7427,481.9743,3500.0
2021-12-22 13:20:00,499.19,499.64,499.19,499.64,701.0,481.8875,482.3219,481.8875,482.3219,701.0
2021-12-22 13:25:00,499.85,499.85,499.66,499.66,310.0,482.5246,482.5246,482.3412,482.3412,310.0
2021-12-22 13:30:00,499.66,499.66,499.66,499.66,0.0,482.3412,482.3412,482.3412,482.3412,0.0
2021-12-22 13:35:00,499.38,499.38,499.08,499.08,701.0,482.0709,482.0709,481.7813,481.7813,701.0
2021-12-22 13:40:00,498.89,498.95,498.7,498.7,300.0,481.5979,481.6558,481.4144,481.4144,300.0
2021-12-22 13:45:00,499.02,499.02,499.02,499.02,100.0,481.7233,481.7233,481.7233,481.7233,100.0
2021-12-22 13:50:00,499.03,499.51,499.03,499.5,325.0,481.733,482.1964,481.733,482.1867,325.0
2021-12-22 13:55:00,499.13,499.13,498.59,498.62,1863.0,481.8295,481.8295,481.3083,481.3372,1863.0
2021-12-22 14:00:00,498.54,498.54,498.53,498.54,100.0,481.26,481.26,481.2503,481.26,100.0
2021-12-22 14:05:00,498.52,498.63,498.52,498.63,200.0,481.2407,481.3469,481.2407,481.3469,200.0
2021-12-22 14:10:00,498.15,498.76,498.15,498.76,242.0,480.8835,481.4724,480.8835,481.4724,242.0
2021-12-22 14:15:00,499.19,499.19,498.42,498.42,300.0,481.8875,481.8875,481.1441,481.1441,300.0
2021-12-22 14:20:00,498.42,498.42,498.42,498.42,0.0,481.1441,481.1441,481.1441,481.1441,0.0
2021-12-22 14:25:00,498.42,498.42,497.57,497.57,494.0,481.1441,481.1441,480.3236,480.3236,494.0
2021-12-22 14:30:00,497.63,497.66,497.48,497.66,400.0,480.3815,480.4105,480.2367,480.4105,400.0
2021-12-22 14:35:00,497.58,497.83,497.45,497.68,600.0,480.3333,480.5746,480.2078,480.4298,600.0
2021-12-22 14:40:00,497.85,497.9,497.85,497.9,300.0,480.5939,480.6422,480.5939,480.6422,300.0
2021-12-22 14:45:00,497.86,498.42,497.86,498.36,408.0,480.6036,481.1441,480.6036,481.0862,408.0
2021-12-22 14:50:00,498.2,498.2,497.91,497.91,600.0,480.9318,480.9318,480.6518,480.6518,600.0
2021-12-22 14:55:00,498.34,498.57,498.17,498.17,500.0,481.0669,481.2889,480.9028,480.9028,500.0
2021-12-22 15:00:00,498.27,498.4,497.86,497.86,800.0,480.9993,481.1248,480.6036,480.6036,800.0
2021-12-22 15:05:00,497.57,498.39,497.57,498.39,600.0,480.3236,481.1152,480.3236,481.1152,600.0
2021-12-22 15:10:00,498.39,498.39,498.39,498.39,0.0,481.1152,481.1152,481.1152,481.1152,0.0
2021-12-22 15:15:00,498.54,498.54,498.3,498.32,805.0,481.26,481.26,481.0283,481.0476,805.0
2021-12-22 15:20:00,498.33,498.9,498.32,498.9,300.0,481.0573,481.6075,481.0476,481.6075,300.0
2021-12-22 15:25:00,498.9,498.9,498.9,498.9,0.0,481.6075,481.6075,481.6075,481.6075,0.0
2021-12-22 15:30:00,498.86,499.64,498.76,499.64,933.0,481.5689,482.3219,481.4724,482.3219,933.0
2021-12-22 15:35:00,499.72,499.72,498.9,499.2,2233.0,482.3991,482.3991,481.6075,481.8971,2233.0
2021-12-22 15:40:00,498.86,499.71,498.86,499.71,1187.0,481.5689,482.3894,481.5689,482.3894,1187.0
2021-12-22 15:45:00,499.72,499.96,499.53,499.53,1807.0,482.3991,482.6308,482.2157,482.2157,1807.0
2021-12-22 15:50:00,499.77,500.23,499.48,500.08,2416.0,482.4474,482.8914,482.1674,482.7466,2416.0
2021-12-22 15:55:00,500.48,500.48,499.16,499.29,10078.0,483.1327,483.1327,481.8585,481.984,10078.0
2021-12-23 09:30:00,499.98,502.37,499.98,502.19,2041.0,482.6501,484.9572,482.6501,484.7835,2041.0
2021-12-23 09:35:00,503.19,503.19,502.22,502.22,307.0,485.7488,485.7488,484.8124,484.8124,307.0
2021-12-23 09:40:00,505.69,505.69,504.97,504.98,300.0,488.1622,488.1622,487.4671,487.4768,300.0
2021-12-23 09:45:00,503.98,504.04,503.69,504.04,539.0,486.5114,486.5693,486.2315,486.5693,539.0
2021-12-23 09:50:00,504.04,504.04,504.04,504.04,0.0,486.5693,486.5693,486.5693,486.5693,0.0
2021-12-23 09:55:00,505.9,505.9,505.7,505.71,300.0,488.3649,488.3649,488.1718,488.1815,300.0
2021-12-23 10:00:00,505.02,505.02,505.02,505.02,261.0,487.5154,487.5154,487.5154,487.5154,261.0
2021-12-23 10:05:00,506.6,506.95,506.6,506.95,700.0,489.0406,489.3785,489.0406,489.3785,700.0
2021-12-23 10:10:00,506.61,506.61,505.58,506.48,1420.0,489.0503,489.0503,488.056,488.9248,1420.0
2021-12-23 10:15:00,506.27,506.49,505.91,506.49,1497.0,488.7221,488.9344,488.3745,488.9344,1497.0
2021-12-23 10:20:00,505.62,506.42,505.62,506.42,631.0,488.0946,488.8669,488.0946,488.8669,631.0
2021-12-23 10:25:00,506.53,506.53,506.52,506.53,300.0,488.973,488.973,488.9634,488.973,300.0
2021-12-23 10:30:00,506.17,506.83,506.0,506.83,805.0,488.6255,489.2626,488.4614,489.2626,805.0
2021-12-23 10:35:00,506.8,507.06,506.7,506.7,900.0,489.2337,489.4847,489.1372,489.1372,900.0
2021-12-23 10:40:00,506.14,506.92,506.14,506.92,615.0,488.5966,489.3495,488.5966,489.3495,615.0
2021-12-23 10:45:00,507.0,507.07,506.4,506.55,1192.0,489.4268,489.4943,488.8475,488.9923,1192.0
2021-12-23 10:50:00,506.89,507.51,506.6,507.51,1111.0,489.3206,489.9191,489.0406,489.9191,1111.0
2021-12-23 10:55:00,507.74,508.03,507.54,508.03,600.0,490.1411,490.4211,489.948,490.4211,600.0
2021-12-23 11:00:00,507.74,507.74,507.25,507.39,600.0,490.1411,490.1411,489.6681,489.8032,600.0
2021-12-23 11:05:00,506.99,507.82,506.99,507.82,200.0,489.4171,490.2183,489.4171,490.2183,200.0
2021-12-23 11:10:00,507.47,507.48,507.47,507.47,234.0,489.8805,489.8901,489.8805,489.8805,234.0
2021-12-23 11:15:00,508.04,508.44,508.04,508.06,300.0,490.4307,490.8168,490.4307,490.45,300.0
2021-12-23 11:20:00,507.89,507.89,507.45,507.75,1018.0,490.2859,490.2859,489.8612,490.1508,1018.0
2021-12-23 11:25:00,507.91,507.91,507.0,507.0,200.0,490.3052,490.3052,489.4268,489.4268,200.0
2021-12-23 11:30:00,507.0,507.0,507.0,507.0,0.0,489.4268,489.4268,489.4268,489.4268,0.0
2021-12-23 11:35:00,507.0,507.0,507.0,507.0,0.0,489.4268,489.4268,489.4268,489.4268,0.0
2021-12-23 11:40:00,507.11,507.11,507.11,507.11,100.0,489.5329,489.5329,489.5329,489.5329,100.0
2021-12-23 11:45:00,507.1,507.45,507.1,507.45,545.0,489.5233,489.8612,489.5233,489.8612,545.0
2021-12-23 11:50:00,507.45,507.45,507.45,507.45,0.0,489.8612,489.8612,489.8612,489.8612,0.0
2021-12-23 11:55:00,507.45,507.45,507.22,507.22,590.0,489.8612,489.8612,489.6391,489.6391,590.0
2021-12-23 12:00:00,507.54,507.54,507.1,507.1,997.0,489.948,489.948,489.5233,489.5233,997.0
2021-12-23 12:05:00,506.88,506.88,506.63,506.63,200.0,489.3109,489.3109,489.0696,489.0696,200.0
2021-12-23 12:10:00,505.71,505.71,505.71,505.71,100.0,488.1815,488.1815,488.1815,488.1815,100.0
2021-12-23 12:15:00,505.79,506.29,505.79,506.29,400.0,488.2587,488.7414,488.2587,488.7414,400.0
2021-12-23 12:20:00,506.47,506.47,506.47,506.47,100.0,488.9151,488.9151,488.9151,488.9151,100.0
2021-12-23 12:25:00,506.36,506.37,506.36,506.36,212.0,488.8089,488.8186,488.8089,488.8089,212.0
2021-12-23 12:30:00,506.37,506.37,506.16,506.16,800.0,488.8186,488.8186,488.6159,488.6159,800.0
2021-12-23 12:35:00,506.16,506.16,506.16,506.16,0.0,488.6159,488.6159,488.6159,488.6159,0.0
2021-12-23 12:40:00,506.14,506.15,506.14,506.15,200.0,488.5966,488.6062,488.5966,488.6062,200.0
2021-12-23 12:45:00,505.75,505.75,505.46,505.46,200.0,488.2201,488.2201,487.9401,487.9401,200.0
2021-12-23 12:50:00,505.4,505.5,505.01,505.06,612.0,487.8822,487.9787,487.5057,487.554,612.0
2021-12-23 12:55:00,505.47,505.48,505.47,505.47,132.0,487.9498,487.9594,487.9498,487.9498,132.0
2021-12-23 13:00:00,505.43,505.43,504.71,504.71,300.0,487.9112,487.9112,487.2161,487.2161,300.0
2021-12-23 13:05:00,505.0,505.0,504.44,504.45,400.0,487.4961,487.4961,486.9555,486.9651,400.0
2021-12-23 13:10:00,504.86,505.08,504.31,504.31,1036.0,487.3609,487.5733,486.83,486.83,1036.0
2021-12-23 13:15:00,504.04,504.36,504.03,504.36,200.0,486.5693,486.8783,486.5597,486.8783,200.0
2021-12-23 13:20:00,504.42,504.42,504.05,504.05,200.0,486.9362,486.9362,486.579,486.579,200.0
2021-12-23 13:25:00,504.05,504.05,504.05,504.05,0.0,486.579,486.579,486.579,486.579,0.0
2021-12-23 13:30:00,504.87,504.87,504.87,504.87,100.0,487.3706,487.3706,487.3706,487.3706,100.0
2021-12-23 13:35:00,505.25,505.25,505.24,505.25,100.0,487.7374,487.7374,487.7278,487.7374,100.0
2021-12-23 13:40:00,505.08,505.16,504.37,504.37,2000.0,487.5733,487.6505,486.8879,486.8879,2000.0
2021-12-23 13:45:00,504.01,504.01,503.81,503.81,442.0,486.5404,486.5404,486.3473,486.3473,442.0
2021-12-23 13:50:00,504.05,504.05,504.05,504.05,100.0,486.579,486.579,486.579,486.579,100.0
2021-12-23 13:55:00,504.6,504.9,504.48,504.9,518.0,487.1099,487.3995,486.9941,487.3995,518.0
2021-12-23 14:00:00,505.68,505.68,505.68,505.68,128.0,488.1525,488.1525,488.1525,488.1525,128.0
2021-12-23 14:05:00,505.27,505.27,505.27,505.27,100.0,487.7567,487.7567,487.7567,487.7567,100.0
2021-12-23 14:10:00,504.97,504.97,504.97,504.97,100.0,487.4671,487.4671,487.4671,487.4671,100.0
2021-12-23 14:15:00,505.25,505.25,505.25,505.25,100.0,487.7374,487.7374,487.7374,487.7374,100.0
2021-12-23 14:20:00,505.04,505.04,505.04,505.04,100.0,487.5347,487.5347,487.5347,487.5347,100.0
2021-12-23 14:25:00,505.25,505.4,505.25,505.4,201.0,487.7374,487.8822,487.7374,487.8822,201.0
2021-12-23 14:30:00,505.4,505.4,505.4,505.4,0.0,487.8822,487.8822,487.8822,487.8822,0.0
2021-12-23 14:35:00,504.94,505.14,504.94,505.06,400.0,487.4382,487.6312,487.4382,487.554,400.0
2021-12-23 14:40:00,504.7,505.28,504.69,505.16,1200.0,487.2065,487.7664,487.1968,487.6505,1200.0
2021-12-23 14:45:00,505.16,505.16,505.16,505.16,0.0,487.6505,487.6505,487.6505,487.6505,0.0
2021-12-23 14:50:00,505.71,505.71,505.41,505.41,200.0,488.1815,488.1815,487.8919,487.8919,200.0
2021-12-23 14:55:00,505.41,505.74,505.15,505.73,1271.0,487.8919,488.2104,487.6409,488.2008,1271.0
2021-12-23 15:00:00,505.57,505.64,505.57,505.64,404.0,488.0463,488.1139,488.0463,488.1139,404.0
2021-12-23 15:05:00,505.64,505.64,505.64,505.64,0.0,488.1139,488.1139,488.1139,488.1139,0.0
2021-12-23 15:10:00,505.64,505.64,505.64,505.64,100.0,488.1139,488.1139,488.1139,488.1139,100.0
2021-12-23 15:15:00,505.6,505.66,504.98,505.17,1215.0,488.0753,488.1332,487.4768,487.6602,1215.0
2021-12-23 15:20:00,505.17,505.17,505.17,505.17,0.0,487.6602,487.6602,487.6602,487.6602,0.0
2021-12-23 15:25:00,505.17,505.28,504.98,505.27,941.0,487.6602,487.7664,487.4768,487.7567,941.0
2021-12-23 15:30:00,504.9,504.93,504.11,504.12,1099.0,487.3995,487.4285,486.6369,486.6466,1099.0
2021-12-23 15:35:00,503.92,504.51,503.88,504.51,1100.0,486.4535,487.0231,486.4149,487.0231,1100.0
2021-12-23 15:40:00,504.29,504.29,504.29,504.29,100.0,486.8107,486.8107,486.8107,486.8107,100.0
2021-12-23 15:45:00,505.1,505.37,505.1,505.14,987.0,487.5926,487.8532,487.5926,487.6312,987.0
2021-12-23 15:50:00,505.28,505.34,504.94,505.09,1234.0,487.7664,487.8243,487.4382,487.583,1234.0
2021-12-23 15:55:00,505.06,505.06,502.93,503.0,11954.0,487.554,487.554,485.4978,485.5654,11954.0
2021-12-27 09:30:00,505.82,505.82,505.82,505.82,1122.0,488.2877,488.2877,488.2877,488.2877,1122.0
2021-12-27 09:35:00,505.82,505.82,505.82,505.82,0.0,488.2877,488.2877,488.2877,488.2877,0.0
2021-12-27 09:40:00,505.82,507.17,505.82,507.17,500.0,488.2877,489.5909,488.2877,489.5909,500.0
2021-12-27 09:45:00,506.59,506.59,506.59,506.59,100.0,489.031,489.031,489.031,489.031,100.0
2021-12-27 09:50:00,507.41,507.42,506.9,506.91,794.0,489.8225,489.8322,489.3302,489.3399,794.0
2021-12-27 09:55:00,506.66,506.66,506.66,506.66,200.0,489.0985,489.0985,489.0985,489.0985,200.0
2021-12-27 10:00:00,506.8,507.7,506.8,507.7,1422.0,489.2337,490.1025,489.2337,490.1025,1422.0
2021-12-27 10:05:00,507.99,509.21,507.99,509.2,634.0,490.3824,491.5602,490.3824,491.5505,634.0
2021-12-27 10:10:00,509.59,510.7,508.92,509.62,6751.0,491.927,492.9985,491.2802,491.9559,6751.0
2021-12-27 10:15:00,509.18,509.18,509.18,509.18,100.0,491.5312,491.5312,491.5312,491.5312,100.0
2021-12-27 10:20:00,509.08,509.54,507.98,508.03,3589.0,491.4347,491.8787,490.3728,490.4211,3589.0
2021-12-27 10:25:00,508.69,510.2,508.69,510.2,927.0,491.0582,492.5158,491.0582,492.5158,927.0
2021-12-27 10:30:00,510.23,510.23,509.75,510.11,797.0,492.5448,492.5448,492.0814,492.429,797.0
2021-12-27 10:35:00,510.11,510.11,510.11,510.11,0.0,492.429,492.429,492.429,492.429,0.0
2021-12-27 10:40:00,510.94,511.38,510.9,511.38,1738.0,493.2302,493.6549,493.1916,493.6549,1738.0
2021-12-27 10:45:00,510.52,510.6,510.52,510.59,300.0,492.8247,492.902,492.8247,492.8923,300.0
2021-12-27 10:50:00,510.4,510.4,510.25,510.25,321.0,492.7089,492.7089,492.5641,492.5641,321.0
2021-12-27 10:55:00,509.33,510.34,509.32,509.95,600.0,491.676,492.651,491.6663,492.2745,600.0
2021-12-27 11:00:00,511.53,511.53,510.94,510.95,300.0,493.7997,493.7997,493.2302,493.2398,300.0
2021-12-27 11:05:00,511.27,511.31,511.27,511.31,200.0,493.5487,493.5874,493.5487,493.5874,200.0
2021-12-27 11:10:00,511.72,511.72,511.72,511.72,100.0,493.9832,493.9832,493.9832,493.9832,100.0
2021-12-27 11:15:00,511.67,511.81,511.42,511.81,438.0,493.9349,494.07,493.6935,494.07,438.0
2021-12-27 11:20:00,512.42,512.88,512.36,512.88,1232.0,494.6589,495.1029,494.601,495.1029,1232.0
2021-12-27 11:25:00,512.88,512.88,512.71,512.71,200.0,495.1029,495.1029,494.9388,494.9388,200.0
2021-12-27 11:30:00,512.66,513.09,512.37,512.72,1239.0,494.8906,495.3057,494.6106,494.9485,1239.0
2021-12-27 11:35:00,513.09,513.09,512.82,512.83,300.0,495.3057,495.3057,495.045,495.0547,300.0
2021-12-27 11:40:00,513.09,513.38,512.83,513.21,1915.0,495.3057,495.5856,495.0547,495.4215,1915.0
2021-12-27 11:45:00,513.21,513.21,513.21,513.21,0.0,495.4215,495.4215,495.4215,495.4215,0.0
2021-12-27 11:50:00,513.21,513.21,513.21,513.21,0.0,495.4215,495.4215,495.4215,495.4215,0.0
2021-12-27 11:55:00,513.11,513.11,513.1,513.11,100.0,495.325,495.325,495.3153,495.325,100.0
2021-12-27 12:00:00,513.57,513.88,513.47,513.88,926.0,495.769,496.0683,495.6725,496.0683,926.0
2021-12-27 12:05:00,514.15,514.15,514.15,514.15,100.0,496.3289,496.3289,496.3289,496.3289,100.0
2021-12-27 12:10:00,514.14,514.14,514.03,514.03,300.0,496.3193,496.3193,496.2131,496.2131,300.0
2021-12-27 12:15:00,513.82,513.98,513.82,513.98,300.0,496.0104,496.1648,496.0104,496.1648,300.0
2021-12-27 12:20:00,514.17,514.17,513.85,513.96,400.0,496.3482,496.3482,496.0393,496.1455,400.0
2021-12-27 12:25:00,513.65,513.94,513.53,513.65,1828.0,495.8463,496.1262,495.7304,495.8463,1828.0
2021-12-27 12:30:00,513.08,513.9,512.79,513.09,2309.0,495.296,496.0876,495.0161,495.3057,2309.0
2021-12-27 12:35:00,513.24,513.24,513.24,513.24,100.0,495.4505,495.4505,495.4505,495.4505,100.0
2021-12-27 12:40:00,513.38,513.85,513.38,513.47,800.0,495.5856,496.0393,495.5856,495.6725,800.0
2021-12-27 12:45:00,512.93,513.09,512.63,512.63,600.0,495.1512,495.3057,494.8616,494.8616,600.0
2021-12-27 12:50:00,512.88,513.38,512.88,513.38,810.0,495.1029,495.5856,495.1029,495.5856,810.0
2021-12-27 12:55:00,512.88,513.38,512.8,513.28,2301.0,495.1029,495.5856,495.0257,495.4891,2301.0
2021-12-27 13:00:00,513.65,513.65,513.65,513.65,100.0,495.8463,495.8463,495.8463,495.8463,100.0
2021-12-27 13:05:00,513.7,513.7,513.36,513.36,400.0,495.8945,495.8945,495.5663,495.5663,400.0
2021-12-27 13:10:00,513.36,513.36,513.36,513.36,0.0,495.5663,495.5663,495.5663,495.5663,0.0
2021-12-27 13:15:00,513.36,513.36,513.36,513.36,0.0,495.5663,495.5663,495.5663,495.5663,0.0
2021-12-27 13:20:00,513.36,513.36,513.36,513.36,0.0,495.5663,495.5663,495.5663,495.5663,0.0
2021-12-27 13:25:00,513.77,513.8,513.55,513.55,854.0,495.9621,495.9911,495.7497,495.7497,854.0
2021-12-27 13:30:00,513.48,513.81,513.46,513.68,1100.0,495.6821,496.0007,495.6628,495.8752,1100.0
2021-12-27 13:35:00,513.52,513.52,513.52,513.52,400.0,495.7208,495.7208,495.7208,495.7208,400.0
2021-12-27 13:40:00,513.61,513.93,513.59,513.8,2539.0,495.8076,496.1165,495.7883,495.9911,2539.0
2021-12-27 13:45:00,513.8,513.8,513.8,513.8,0.0,495.9911,495.9911,495.9911,495.9911,0.0
2021-12-27 13:50:00,513.64,513.83,513.64,513.83,300.0,495.8366,496.02,495.8366,496.02,300.0
2021-12-27 13:55:00,514.02,514.07,514.02,514.07,418.0,496.2034,496.2517,496.2034,496.2517,418.0
2021-12-27 14:00:00,514.78,514.78,513.92,513.93,206.0,496.9371,496.9371,496.1069,496.1165,206.0
2021-12-27 14:05:00,513.93,513.93,513.93,513.93,0.0,496.1165,496.1165,496.1165,496.1165,0.0
2021-12-27 14:10:00,513.89,513.89,513.89,513.89,100.0,496.0779,496.0779,496.0779,496.0779,100.0
2021-12-27 14:15:00,513.81,513.96,513.76,513.96,400.0,496.0007,496.1455,495.9524,496.1455,400.0
2021-12-27 14:20:00,514.16,514.4,514.06,514.4,400.0,496.3386,496.5703,496.242,496.5703,400.0
2021-12-27 14:25:00,514.66,514.93,514.44,514.93,1400.0,496.8212,497.0819,496.6089,497.0819,1400.0
2021-12-27 14:30:00,514.9,515.01,514.73,514.96,2501.0,497.0529,497.1591,496.8888,497.1108,2501.0
2021-12-27 14:35:00,514.98,514.98,514.49,514.84,1285.0,497.1302,497.1302,496.6571,496.995,1285.0
2021-12-27 14:40:00,514.84,514.87,514.64,514.67,400.0,496.995,497.024,496.8019,496.8309,400.0
2021-12-27 14:45:00,514.25,514.52,513.94,514.36,1208.0,496.4255,496.6861,496.1262,496.5316,1208.0
2021-12-27 14:50:00,514.12,514.12,514.07,514.1,300.0,496.3,496.3,496.2517,496.2807,300.0
2021-12-27 14:55:00,514.0,514.0,513.66,513.73,1000.0,496.1841,496.1841,495.8559,495.9235,1000.0
2021-12-27 15:00:00,513.52,513.76,513.52,513.76,300.0,495.7208,495.9524,495.7208,495.9524,300.0
2021-12-27 15:05:00,513.69,513.73,513.69,513.73,300.0,495.8849,495.9235,495.8849,495.9235,300.0
2021-12-27 15:10:00,513.71,513.71,513.64,513.64,500.0,495.9042,495.9042,495.8366,495.8366,500.0
2021-12-27 15:15:00,513.64,513.64,513.23,513.64,1523.0,495.8366,495.8366,495.4408,495.8366,1523.0
2021-12-27 15:20:00,513.85,514.28,513.85,514.28,352.0,496.0393,496.4544,496.0393,496.4544,352.0
2021-12-27 15:25:00,514.2,514.75,514.19,514.35,1942.0,496.3772,496.9081,496.3675,496.522,1942.0
2021-12-27 15:30:00,514.39,514.46,514.31,514.38,500.0,496.5606,496.6282,496.4834,496.551,500.0
2021-12-27 15:35:00,514.4,514.51,514.37,514.37,1017.0,496.5703,496.6764,496.5413,496.5413,1017.0
2021-12-27 15:40:00,514.33,514.98,514.33,514.98,1651.0,496.5027,497.1302,496.5027,497.1302,1651.0
2021-12-27 15:45:00,514.93,515.61,514.92,515.6,907.0,497.0819,497.7383,497.0722,497.7287,907.0
2021-12-27 15:50:00,515.58,516.13,515.57,515.67,883.0,497.7094,498.2403,497.6997,497.7962,883.0
2021-12-27 15:55:00,515.83,516.45,515.68,516.36,5873.0,497.9507,498.5492,497.8059,498.4623,5873.0
2021-12-28 09:30:00,516.88,516.88,516.88,516.88,1198.0,498.9643,498.9643,498.9643,498.9643,1198.0
2021-12-28 09:35:00,516.88,516.88,516.88,516.88,0.0,498.9643,498.9643,498.9643,498.9643,0.0
2021-12-28 09:40:00,518.19,518.27,517.02,518.26,3130.0,500.2289,500.3061,499.0994,500.2965,3130.0
2021-12-28 09:45:00,518.26,518.26,518.26,518.26,100.0,500.2965,500.2965,500.2965,500.2965,100.0
2021-12-28 09:50:00,518.56,518.56,518.46,518.47,300.0,500.5861,500.5861,500.4895,500.4992,300.0
2021-12-28 09:55:00,518.0,518.0,517.92,517.92,880.0,500.0455,500.0455,499.9683,499.9683,880.0
2021-12-28 10:00:00,517.92,517.94,517.73,517.9,479.0,499.9683,499.9876,499.7848,499.9489,479.0
2021-12-28 10:05:00,517.8,517.8,516.43,517.23,1407.0,499.8524,499.8524,498.5299,499.3022,1407.0
2021-12-28 10:10:00,517.26,518.04,517.26,517.87,500.0,499.3311,500.0841,499.3311,499.92,500.0
2021-12-28 10:15:00,518.64,518.64,518.64,518.64,100.0,500.6633,500.6633,500.6633,500.6633,100.0
2021-12-28 10:20:00,517.34,517.34,517.21,517.22,600.0,499.4084,499.4084,499.2829,499.2925,600.0
2021-12-28 10:25:00,516.96,516.96,516.95,516.96,100.0,499.0415,499.0415,499.0319,499.0415,100.0
2021-12-28 10:30:00,516.62,517.4,516.62,517.4,200.0,498.7133,499.4663,498.7133,499.4663,200.0
2021-12-28 10:35:00,517.02,517.02,516.72,516.72,200.0,499.0994,499.0994,498.8098,498.8098,200.0
2021-12-28 10:40:00,516.72,516.72,516.72,516.72,300.0,498.8098,498.8098,498.8098,498.8098,300.0
2021-12-28 10:45:00,516.65,517.98,516.65,517.31,1479.0,498.7423,500.0262,498.7423,499.3794,1479.0
2021-12-28 10:50:00,517.15,517.15,517.14,517.14,500.0,499.2249,499.2249,499.2153,499.2153,500.0
2021-12-28 10:55:00,517.61,517.61,517.55,517.56,600.0,499.669,499.669,499.6111,499.6207,600.0
2021-12-28 11:00:00,517.31,517.75,517.28,517.75,300.0,499.3794,499.8041,499.3504,499.8041,300.0
2021-12-28 11:05:00,517.72,517.72,517.46,517.46,348.0,499.7752,499.7752,499.5242,499.5242,348.0
2021-12-28 11:10:00,518.01,518.02,518.01,518.01,200.0,500.0551,500.0648,500.0551,500.0551,200.0
2021-12-28 11:15:00,517.65,517.66,517.19,517.19,700.0,499.7076,499.7173,499.2636,499.2636,700.0
2021-12-28 11:20:00,518.02,518.02,518.02,518.02,202.0,500.0648,500.0648,500.0648,500.0648,202.0
2021-12-28 11:25:00,517.25,518.01,517.16,518.01,1899.0,499.3215,500.0551,499.2346,500.0551,1899.0
2021-12-28 11:30:00,517.91,518.04,517.91,518.0,300.0,499.9586,500.0841,499.9586,500.0455,300.0
2021-12-28 11:35:00,518.0,518.0,518.0,518.0,0.0,500.0455,500.0455,500.0455,500.0455,0.0
2021-12-28 11:40:00,518.0,518.0,518.0,518.0,0.0,500.0455,500.0455,500.0455,500.0455,0.0
2021-12-28 11:45:00,518.43,518.43,518.43,518.43,200.0,500.4606,500.4606,500.4606,500.4606,200.0
2021-12-28 11:50:00,518.43,518.43,518.43,518.43,0.0,500.4606,500.4606,500.4606,500.4606,0.0
2021-12-28 11:55:00,518.73,518.76,518.6,518.76,400.0,500.7502,500.7791,500.6247,500.7791,400.0
2021-12-28 12:00:00,518.6,518.76,518.6,518.75,701.0,500.6247,500.7791,500.6247,500.7695,701.0
2021-12-28 12:05:00,518.76,518.76,517.8,517.8,700.0,500.7791,500.7791,499.8524,499.8524,700.0
2021-12-28 12:10:00,518.35,518.35,518.35,518.35,100.0,500.3833,500.3833,500.3833,500.3833,100.0
2021-12-28 12:15:00,518.35,518.35,518.35,518.35,0.0,500.3833,500.3833,500.3833,500.3833,0.0
2021-12-28 12:20:00,517.85,517.85,517.84,517.85,100.0,499.9007,499.9007,499.891,499.9007,100.0
2021-12-28 12:25:00,517.67,517.69,516.91,516.91,593.0,499.7269,499.7462,498.9933,498.9933,593.0
2021-12-28 12:30:00,516.91,516.91,516.91,516.91,0.0,498.9933,498.9933,498.9933,498.9933,0.0
2021-12-28 12:35:00,516.91,516.91,516.91,516.91,0.0,498.9933,498.9933,498.9933,498.9933,0.0
2021-12-28 12:40:00,516.9,517.47,516.89,517.47,300.0,498.9836,499.5338,498.974,499.5338,300.0
2021-12-28 12:45:00,517.93,517.93,516.93,516.93,600.0,499.9779,499.9779,499.0126,499.0126,600.0
2021-12-28 12:50:00,516.93,516.93,516.93,516.93,0.0,499.0126,499.0126,499.0126,499.0126,0.0
2021-12-28 12:55:00,517.78,517.82,517.78,517.82,301.0,499.8331,499.8717,499.8331,499.8717,301.0
2021-12-28 13:00:00,517.82,517.82,517.82,517.82,0.0,499.8717,499.8717,499.8717,499.8717,0.0
2021-12-28 13:05:00,517.96,517.96,517.95,517.96,100.0,500.0069,500.0069,499.9972,500.0069,100.0
2021-12-28 13:10:00,517.96,517.96,517.96,517.96,0.0,500.0069,500.0069,500.0069,500.0069,0.0
2021-12-28 13:15:00,517.63,517.94,516.86,516.86,2805.0,499.6883,499.9876,498.945,498.945,2805.0
2021-12-28 13:20:00,516.5,517.26,516.5,517.25,1335.0,498.5975,499.3311,498.5975,499.3215,1335.0
2021-12-28 13:25:00,518.01,518.01,518.01,518.01,100.0,500.0551,500.0551,500.0551,500.0551,100.0
2021-12-28 13:30:00,518.01,518.01,518.01,518.01,0.0,500.0551,500.0551,500.0551,500.0551,0.0
2021-12-28 13:35:00,518.05,518.49,518.05,518.49,300.0,500.0937,500.5185,500.0937,500.5185,300.0
2021-12-28 13:40:00,518.19,518.19,517.88,517.88,200.0,500.2289,500.2289,499.9296,499.9296,200.0
2021-12-28 13:45:00,518.01,518.67,518.01,518.67,400.0,500.0551,500.6923,500.0551,500.6923,400.0
2021-12-28 13:50:00,518.67,518.67,518.67,518.67,0.0,500.6923,500.6923,500.6923,500.6923,0.0
2021-12-28 13:55:00,518.72,518.72,518.72,518.72,111.0,500.7405,500.7405,500.7405,500.7405,111.0
2021-12-28 14:00:00,519.42,519.42,517.84,517.84,1100.0,501.4163,501.4163,499.891,499.891,1100.0
2021-12-28 14:05:00,518.08,518.94,518.08,518.94,892.0,500.1227,500.9529,500.1227,500.9529,892.0
2021-12-28 14:10:00,518.95,518.95,518.95,518.95,100.0,500.9625,500.9625,500.9625,500.9625,100.0
2021-12-28 14:15:00,518.96,519.06,518.96,519.06,233.0,500.9722,501.0687,500.9722,501.0687,233.0
2021-12-28 14:20:00,519.28,519.28,518.64,518.64,200.0,501.2811,501.2811,500.6633,500.6633,200.0
2021-12-28 14:25:00,518.67,518.85,518.44,518.85,823.0,500.6923,500.866,500.4702,500.866,823.0
2021-12-28 14:30:00,519.35,519.35,518.34,518.35,200.0,501.3487,501.3487,500.3737,500.3833,200.0
2021-12-28 14:35:00,519.13,519.7,519.13,519.7,760.0,501.1363,501.6866,501.1363,501.6866,760.0
2021-12-28 14:40:00,519.68,519.68,519.68,519.68,100.0,501.6672,501.6672,501.6672,501.6672,100.0
2021-12-28 14:45:00,519.1,519.1,519.1,519.1,100.0,501.1074,501.1074,501.1074,501.1074,100.0
2021-12-28 14:50:00,519.95,519.95,519.25,519.25,600.0,501.9279,501.9279,501.2522,501.2522,600.0
2021-12-28 14:55:00,519.25,519.25,519.25,519.25,0.0,501.2522,501.2522,501.2522,501.2522,0.0
2021-12-28 15:00:00,519.02,519.14,518.93,518.95,700.0,501.0301,501.146,500.9432,500.9625,700.0
2021-12-28 15:05:00,519.1,519.65,519.09,519.48,300.0,501.1074,501.6383,501.0977,501.4742,300.0
2021-12-28 15:10:00,519.65,519.76,519.5,519.67,1001.0,501.6383,501.7445,501.4935,501.6576,1001.0
2021-12-28 15:15:00,519.66,519.86,519.62,519.8,1800.0,501.6479,501.841,501.6093,501.7831,1800.0
2021-12-28 15:20:00,519.82,520.28,519.82,519.88,1690.0,501.8024,502.2465,501.8024,501.8603,1690.0
2021-12-28 15:25:00,519.7,519.71,519.7,519.71,347.0,501.6866,501.6962,501.6866,501.6962,347.0
2021-12-28 15:30:00,519.59,519.59,519.18,519.44,1032.0,501.5804,501.5804,501.1846,501.4356,1032.0
2021-12-28 15:35:00,519.55,519.73,518.98,519.73,1100.0,501.5418,501.7155,500.9915,501.7155,1100.0
2021-12-28 15:40:00,519.97,520.56,519.97,520.31,1000.0,501.9472,502.5167,501.9472,502.2754,1000.0
2021-12-28 15:45:00,520.31,520.99,520.15,520.65,1653.0,502.2754,502.9318,502.121,502.6036,1653.0
2021-12-28 15:50:00,520.28,520.89,520.07,520.74,2948.0,502.2465,502.8353,502.0437,502.6905,2948.0
2021-12-28 15:55:00,520.93,521.15,520.59,521.01,7065.0,502.8739,503.0863,502.5457,502.9511,7065.0
2021-12-29 09:30:00,520.87,522.6,520.87,521.91,1830.0,502.816,504.486,502.816,503.82,1830.0
2021-12-29 09:35:00,522.61,522.72,522.61,522.72,300.0,504.4957,504.6019,504.4957,504.6019,300.0
2021-12-29 09:40:00,523.74,523.74,523.74,523.74,100.0,505.5865,505.5865,505.5865,505.5865,100.0
2021-12-29 09:45:00,525.0,526.14,524.91,525.19,787.0,506.8028,507.9033,506.716,506.9863,787.0
2021-12-29 09:50:00,525.16,525.23,524.83,524.83,503.0,506.9573,507.0249,506.6387,506.6387,503.0
2021-12-29 09:55:00,524.83,524.83,524.83,524.83,0.0,506.6387,506.6387,506.6387,506.6387,0.0
2021-12-29 10:00:00,524.68,524.68,524.67,524.68,100.0,506.4939,506.4939,506.4843,506.4939,100.0
2021-12-29 10:05:00,525.33,525.33,524.45,524.45,1713.0,507.1214,507.1214,506.2719,506.2719,1713.0
2021-12-29 10:10:00,524.1,524.1,523.86,523.96,953.0,505.934,505.934,505.7024,505.7989,953.0
2021-12-29 10:15:00,524.37,524.52,524.37,524.52,392.0,506.1947,506.3395,506.1947,506.3395,392.0
2021-12-29 10:20:00,525.04,525.04,525.04,525.04,114.0,506.8415,506.8415,506.8415,506.8415,114.0
2021-12-29 10:25:00,525.48,525.48,524.01,524.66,1061.0,507.2662,507.2662,505.8472,506.4746,1061.0
2021-12-29 10:30:00,524.34,524.34,524.02,524.34,700.0,506.1657,506.1657,505.8568,506.1657,700.0
2021-12-29 10:35:00,524.24,524.24,524.24,524.24,100.0,506.0692,506.0692,506.0692,506.0692,100.0
2021-12-29 10:40:00,525.13,525.13,524.69,524.69,400.0,506.9283,506.9283,506.5036,506.5036,400.0
2021-12-29 10:45:00,525.14,525.97,524.56,525.24,1145.0,506.938,507.7392,506.3781,507.0345,1145.0
2021-12-29 10:50:00,525.61,525.61,525.24,525.31,300.0,507.3917,507.3917,507.0345,507.1021,300.0
2021-12-29 10:55:00,525.33,525.33,525.02,525.22,540.0,507.1214,507.1214,506.8222,507.0152,540.0
2021-12-29 11:00:00,525.22,525.22,525.22,525.22,0.0,507.0152,507.0152,507.0152,507.0152,0.0
2021-12-29 11:05:00,525.05,525.42,525.02,525.42,662.0,506.8511,507.2083,506.8222,507.2083,662.0
2021-12-29 11:10:00,525.02,525.35,524.8,524.89,6972.0,506.8222,507.1407,506.6098,506.6967,6972.0
2021-12-29 11:15:00,525.57,525.57,525.56,525.57,100.0,507.3531,507.3531,507.3434,507.3531,100.0
2021-12-29 11:20:00,525.4,525.4,525.4,525.4,100.0,507.189,507.189,507.189,507.189,100.0
2021-12-29 11:25:00,525.98,525.98,525.98,525.98,101.0,507.7489,507.7489,507.7489,507.7489,101.0
2021-12-29 11:30:00,525.74,525.74,524.79,525.12,18251.0,507.5172,507.5172,506.6001,506.9187,18251.0
2021-12-29 11:35:00,525.39,525.59,525.39,525.59,300.0,507.1793,507.3724,507.1793,507.3724,300.0
2021-12-29 11:40:00,525.22,525.22,524.2,524.2,1901.0,507.0152,507.0152,506.0306,506.0306,1901.0
2021-12-29 11:45:00,524.2,524.2,524.2,524.2,0.0,506.0306,506.0306,506.0306,506.0306,0.0
2021-12-29 11:50:00,524.35,524.79,524.35,524.79,408.0,506.1754,506.6001,506.1754,506.6001,408.0
2021-12-29 11:55:00,524.88,524.88,524.38,524.38,200.0,506.687,506.687,506.2043,506.2043,200.0
2021-12-29 12:00:00,524.38,524.38,524.38,524.38,0.0,506.2043,506.2043,506.2043,506.2043,0.0
2021-12-29 12:05:00,524.4,524.78,524.4,524.57,407.0,506.2236,506.5905,506.2236,506.3878,407.0
2021-12-29 12:10:00,524.88,524.92,524.88,524.92,200.0,506.687,506.7256,506.687,506.7256,200.0
2021-12-29 12:15:00,524.28,524.28,523.9,523.9,732.0,506.1078,506.1078,505.741,505.741,732.0
2021-12-29 12:20:00,523.53,523.54,523.01,523.01,700.0,505.3838,505.3935,504.8818,504.8818,700.0
2021-12-29 12:25:00,523.01,523.01,523.01,523.01,0.0,504.8818,504.8818,504.8818,504.8818,0.0
2021-12-29 12:30:00,523.7,523.92,523.7,523.92,310.0,505.5479,505.7603,505.5479,505.7603,310.0
2021-12-29 12:35:00,523.92,523.92,523.92,523.92,0.0,505.7603,505.7603,505.7603,505.7603,0.0
2021-12-29 12:40:00,523.45,523.45,523.26,523.26,301.0,505.3066,505.3066,505.1232,505.1232,301.0
2021-12-29 12:45:00,524.21,524.21,524.21,524.21,100.0,506.0402,506.0402,506.0402,506.0402,100.0
2021-12-29 12:50:00,524.13,524.37,524.13,524.37,200.0,505.963,506.1947,505.963,506.1947,200.0
2021-12-29 12:55:00,524.79,524.79,524.49,524.49,500.0,506.6001,506.6001,506.3105,506.3105,500.0
2021-12-29 13:00:00,524.49,524.49,524.48,524.49,100.0,506.3105,506.3105,506.3009,506.3105,100.0
2021-12-29 13:05:00,524.48,524.48,524.42,524.42,400.0,506.3009,506.3009,506.243,506.243,400.0
2021-12-29 13:10:00,524.42,524.42,524.42,524.42,0.0,506.243,506.243,506.243,506.243,0.0
2021-12-29 13:15:00,524.27,524.27,524.27,524.27,100.0,506.0982,506.0982,506.0982,506.0982,100.0
2021-12-29 13:20:00,524.26,524.26,524.26,524.26,100.0,506.0885,506.0885,506.0885,506.0885,100.0
2021-12-29 13:25:00,523.93,523.93,523.64,523.83,300.0,505.7699,505.7699,505.49,505.6734,300.0
2021-12-29 13:30:00,523.83,523.83,523.83,523.83,0.0,505.6734,505.6734,505.6734,505.6734,0.0
2021-12-29 13:35:00,523.62,523.62,523.61,523.61,669.0,505.4707,505.4707,505.461,505.461,669.0
2021-12-29 13:40:00,523.77,524.31,523.77,524.31,707.0,505.6155,506.1368,505.6155,506.1368,707.0
2021-12-29 13:45:00,524.31,524.31,524.31,524.31,0.0,506.1368,506.1368,506.1368,506.1368,0.0
2021-12-29 13:50:00,524.25,524.52,524.24,524.52,300.0,506.0788,506.3395,506.0692,506.3395,300.0
2021-12-29 13:55:00,524.85,525.43,524.85,525.43,485.0,506.658,507.2179,506.658,507.2179,485.0
2021-12-29 14:00:00,525.43,525.43,525.43,525.43,0.0,507.2179,507.2179,507.2179,507.2179,0.0
2021-12-29 14:05:00,525.79,525.79,525.25,525.25,400.0,507.5655,507.5655,507.0442,507.0442,400.0
2021-12-29 14:10:00,525.41,525.41,525.17,525.17,500.0,507.1986,507.1986,506.967,506.967,500.0
2021-12-29 14:15:00,525.3,525.3,525.3,525.3,100.0,507.0925,507.0925,507.0925,507.0925,100.0
2021-12-29 14:20:00,525.27,525.45,525.17,525.39,1121.0,507.0635,507.2373,506.967,507.1793,1121.0
2021-12-29 14:25:00,525.31,525.38,525.31,525.38,300.0,507.1021,507.1697,507.1021,507.1697,300.0
2021-12-29 14:30:00,525.05,525.21,525.05,525.21,339.0,506.8511,507.0056,506.8511,507.0056,339.0
2021-12-29 14:35:00,524.9,525.15,524.89,524.95,620.0,506.7063,506.9477,506.6967,506.7546,620.0
2021-12-29 14:40:00,524.82,525.09,524.82,525.09,302.0,506.6291,506.8897,506.6291,506.8897,302.0
2021-12-29 14:45:00,525.6,525.66,525.55,525.55,600.0,507.3821,507.44,507.3338,507.3338,600.0
2021-12-29 14:50:00,525.55,525.57,525.55,525.57,217.0,507.3338,507.3531,507.3338,507.3531,217.0
2021-12-29 14:55:00,526.91,526.91,526.05,526.05,300.0,508.6466,508.6466,507.8165,507.8165,300.0
2021-12-29 15:00:00,525.71,525.71,525.29,525.58,1089.0,507.4882,507.4882,507.0828,507.3627,1089.0
2021-12-29 15:05:00,525.74,526.24,525.74,525.82,708.0,507.5172,507.9999,507.5172,507.5944,708.0
2021-12-29 15:10:00,525.93,525.95,525.37,525.95,404.0,507.7006,507.7199,507.16,507.7199,404.0
2021-12-29 15:15:00,526.41,526.41,526.41,526.41,108.0,508.164,508.164,508.164,508.164,108.0
2021-12-29 15:20:00,526.92,526.92,526.65,526.65,700.0,508.6563,508.6563,508.3957,508.3957,700.0
2021-12-29 15:25:00,526.64,526.64,526.44,526.45,400.0,508.386,508.386,508.1929,508.2026,400.0
2021-12-29 15:30:00,527.06,527.06,525.89,526.24,1127.0,508.7914,508.7914,507.662,507.9999,1127.0
2021-12-29 15:35:00,526.61,527.02,526.61,526.74,759.0,508.357,508.7528,508.357,508.4825,759.0
2021-12-29 15:40:00,526.23,526.24,525.72,525.73,865.0,507.9902,507.9999,507.4979,507.5075,865.0
2021-12-29 15:45:00,526.07,526.7,526.07,526.7,1026.0,507.8358,508.4439,507.8358,508.4439,1026.0
2021-12-29 15:50:00,526.48,526.48,526.03,526.11,1686.0,508.2316,508.2316,507.7971,507.8744,1686.0
2021-12-29 15:55:00,526.0,526.43,525.04,525.05,4313.0,507.7682,508.1833,506.8415,506.8511,4313.0
2021-12-30 09:30:00,524.64,524.64,524.64,524.64,710.0,506.4553,506.4553,506.4553,506.4553,710.0
2021-12-30 09:35:00,525.21,525.21,525.21,525.21,100.0,507.0056,507.0056,507.0056,507.0056,100.0
2021-12-30 09:40:00,525.91,525.91,524.43,524.52,602.0,507.6813,507.6813,506.2526,506.3395,602.0
2021-12-30 09:45:00,523.35,523.35,523.35,523.35,100.0,505.21,505.21,505.21,505.21,100.0
2021-12-30 09:50:00,523.51,523.51,522.98,522.98,200.0,505.3645,505.3645,504.8529,504.8529,200.0
2021-12-30 09:55:00,522.09,523.06,521.52,521.54,1200.0,503.9937,504.9301,503.4435,503.4628,1200.0
2021-12-30 10:00:00,521.54,521.54,520.54,520.54,400.0,503.4628,503.4628,502.4974,502.4974,400.0
2021-12-30 10:05:00,521.56,521.56,521.56,521.56,100.0,503.4821,503.4821,503.4821,503.4821,100.0
2021-12-30 10:10:00,521.56,521.56,521.56,521.56,0.0,503.4821,503.4821,503.4821,503.4821,0.0
2021-12-30 10:15:00,520.97,521.99,520.64,521.99,600.0,502.9125,503.8972,502.594,503.8972,600.0
2021-12-30 10:20:00,521.01,521.09,521.0,521.09,503.0,502.9511,503.0284,502.9415,503.0284,503.0
2021-12-30 10:25:00,521.35,521.35,520.9,520.9,300.0,503.2794,503.2794,502.845,502.845,300.0
2021-12-30 10:30:00,520.9,520.9,520.9,520.9,0.0,502.845,502.845,502.845,502.845,0.0
2021-12-30 10:35:00,520.0,520.66,519.55,520.66,800.0,501.9762,502.6133,501.5418,502.6133,800.0
2021-12-30 10:40:00,520.31,520.31,519.71,519.72,200.0,502.2754,502.2754,501.6962,501.7059,200.0
2021-12-30 10:45:00,519.72,520.78,519.66,519.79,521.0,501.7059,502.7291,501.6479,501.7734,521.0
2021-12-30 10:50:00,520.2,520.2,520.17,520.18,1100.0,502.1692,502.1692,502.1403,502.1499,1100.0
2021-12-30 10:55:00,519.81,519.81,519.81,519.81,100.0,501.7927,501.7927,501.7927,501.7927,100.0
2021-12-30 11:00:00,519.8,520.68,519.21,520.68,1797.0,501.7831,502.6326,501.2135,502.6326,1797.0
2021-12-30 11:05:00,520.25,520.26,519.75,520.26,502.0,502.2175,502.2271,501.7348,502.2271,502.0
2021-12-30 11:10:00,520.11,520.11,520.11,520.11,100.0,502.0823,502.0823,502.0823,502.0823,100.0
2021-12-30 11:15:00,520.11,520.11,520.11,520.11,0.0,502.0823,502.0823,502.0823,502.0823,0.0
2021-12-30 11:20:00,519.43,519.43,519.42,519.43,100.0,501.4259,501.4259,501.4163,501.4259,100.0
2021-12-30 11:25:00,519.42,519.59,519.2,519.2,300.0,501.4163,501.5804,501.2039,501.2039,300.0
2021-12-30 11:30:00,519.42,519.84,519.42,519.75,900.0,501.4163,501.8217,501.4163,501.7348,900.0
2021-12-30 11:35:00,519.57,519.57,519.57,519.57,100.0,501.5611,501.5611,501.5611,501.5611,100.0
2021-12-30 11:40:00,519.93,519.93,519.64,519.64,301.0,501.9086,501.9086,501.6286,501.6286,301.0
2021-12-30 11:45:00,519.64,519.64,519.64,519.64,0.0,501.6286,501.6286,501.6286,501.6286,0.0
2021-12-30 11:50:00,519.18,519.37,519.18,519.35,412.0,501.1846,501.368,501.1846,501.3487,412.0
2021-12-30 11:55:00,519.35,519.35,519.35,519.35,0.0,501.3487,501.3487,501.3487,501.3487,0.0
2021-12-30 12:00:00,519.35,519.35,519.35,519.35,0.0,501.3487,501.3487,501.3487,501.3487,0.0
2021-12-30 12:05:00,519.35,519.35,519.35,519.35,0.0,501.3487,501.3487,501.3487,501.3487,0.0
2021-12-30 12:10:00,519.51,519.52,519.18,519.18,245.0,501.5031,501.5128,501.1846,501.1846,245.0
2021-12-30 12:15:00,518.96,518.96,518.96,518.96,100.0,500.9722,500.9722,500.9722,500.9722,100.0
2021-12-30 12:20:00,519.04,519.36,519.04,519.34,721.0,501.0494,501.3583,501.0494,501.339,721.0
2021-12-30 12:25:00,518.92,518.92,518.92,518.92,100.0,500.9336,500.9336,500.9336,500.9336,100.0
2021-12-30 12:30:00,519.51,519.51,519.36,519.36,400.0,501.5031,501.5031,501.3583,501.3583,400.0
2021-12-30 12:35:00,519.36,519.36,519.36,519.36,0.0,501.3583,501.3583,501.3583,501.3583,0.0
2021-12-30 12:40:00,519.15,519.15,518.75,519.05,700.0,501.1556,501.1556,500.7695,501.0591,700.0
2021-12-30 12:45:00,519.31,519.63,519.31,519.63,500.0,501.3101,501.619,501.3101,501.619,500.0
2021-12-30 12:50:00,519.63,519.63,519.63,519.63,0.0,501.619,501.619,501.619,501.619,0.0
2021-12-30 12:55:00,519.92,520.12,519.92,520.12,404.0,501.8989,502.092,501.8989,502.092,404.0
2021-12-30 13:00:00,520.43,520.43,520.43,520.43,100.0,502.3913,502.3913,502.3913,502.3913,100.0
2021-12-30 13:05:00,520.43,520.43,520.43,520.43,0.0,502.3913,502.3913,502.3913,502.3913,0.0
2021-12-30 13:10:00,520.43,520.43,520.43,520.43,0.0,502.3913,502.3913,502.3913,502.3913,0.0
2021-12-30 13:15:00,520.43,520.43,519.86,519.86,200.0,502.3913,502.3913,501.841,501.841,200.0
2021-12-30 13:20:00,519.86,519.86,519.86,519.86,0.0,501.841,501.841,501.841,501.841,0.0
2021-12-30 13:25:00,519.71,520.09,519.65,519.99,874.0,501.6962,502.063,501.6383,501.9665,874.0
2021-12-30 13:30:00,519.99,519.99,519.99,519.99,0.0,501.9665,501.9665,501.9665,501.9665,0.0
2021-12-30 13:35:00,520.18,520.18,520.18,520.18,100.0,502.1499,502.1499,502.1499,502.1499,100.0
2021-12-30 13:40:00,520.18,520.18,520.18,520.18,0.0,502.1499,502.1499,502.1499,502.1499,0.0
2021-12-30 13:45:00,520.34,521.04,520.32,520.84,603.0,502.3044,502.9801,502.2851,502.787,603.0
2021-12-30 13:50:00,520.73,521.04,520.73,520.85,300.0,502.6809,502.9801,502.6809,502.7967,300.0
2021-12-30 13:55:00,520.67,520.67,520.33,520.33,600.0,502.6229,502.6229,502.2947,502.2947,600.0
2021-12-30 14:00:00,520.43,520.43,520.43,520.43,100.0,502.3913,502.3913,502.3913,502.3913,100.0
2021-12-30 14:05:00,520.43,520.43,520.43,520.43,0.0,502.3913,502.3913,502.3913,502.3913,0.0
2021-12-30 14:10:00,520.1,520.1,519.88,519.88,300.0,502.0727,502.0727,501.8603,501.8603,300.0
2021-12-30 14:15:00,520.32,520.72,520.32,520.72,407.0,502.2851,502.6712,502.2851,502.6712,407.0
2021-12-30 14:20:00,520.24,520.24,519.66,519.66,901.0,502.2078,502.2078,501.6479,501.6479,901.0
2021-12-30 14:25:00,519.66,520.25,519.66,519.79,373.0,501.6479,502.2175,501.6479,501.7734,373.0
2021-12-30 14:30:00,520.0,520.1,519.2,519.2,700.0,501.9762,502.0727,501.2039,501.2039,700.0
2021-12-30 14:35:00,519.42,520.33,519.41,519.8,1060.0,501.4163,502.2947,501.4066,501.7831,1060.0
2021-12-30 14:40:00,520.04,520.19,519.94,520.19,500.0,502.0148,502.1596,501.9182,502.1596,500.0
2021-12-30 14:45:00,520.32,521.1,520.0,521.1,1100.0,502.2851,503.038,501.9762,503.038,1100.0
2021-12-30 14:50:00,520.66,520.66,519.71,519.71,400.0,502.6133,502.6133,501.6962,501.6962,400.0
2021-12-30 14:55:00,519.64,520.13,519.64,520.13,900.0,501.6286,502.1016,501.6286,502.1016,900.0
2021-12-30 15:00:00,519.37,519.72,519.37,519.56,500.0,501.368,501.7059,501.368,501.5514,500.0
2021-12-30 15:05:00,519.34,519.34,519.15,519.15,505.0,501.339,501.339,501.1556,501.1556,505.0
2021-12-30 15:10:00,518.89,519.51,518.89,519.26,1100.0,500.9046,501.5031,500.9046,501.2618,1100.0
2021-12-30 15:15:00,519.25,519.52,519.24,519.52,600.0,501.2522,501.5128,501.2425,501.5128,600.0
2021-12-30 15:20:00,519.68,519.68,519.21,519.21,400.0,501.6672,501.6672,501.2135,501.2135,400.0
2021-12-30 15:25:00,519.2,519.2,518.65,519.17,1208.0,501.2039,501.2039,500.6729,501.1749,1208.0
2021-12-30 15:30:00,519.0,519.0,518.68,518.68,500.0,501.0108,501.0108,500.7019,500.7019,500.0
2021-12-30 15:35:00,518.23,518.9,517.97,518.89,1252.0,500.2675,500.9143,500.0165,500.9046,1252.0
2021-12-30 15:40:00,518.63,518.63,518.15,518.18,631.0,500.6536,500.6536,500.1903,500.2192,631.0
2021-12-30 15:45:00,517.9,518.33,517.27,517.27,780.0,499.9489,500.364,499.3408,499.3408,780.0
2021-12-30 15:50:00,517.04,518.0,516.89,517.53,1824.0,499.1188,500.0455,498.974,499.5918,1824.0
2021-12-30 15:55:00,517.52,517.52,516.61,516.66,7577.0,499.5821,499.5821,498.7037,498.7519,7577.0
2021-12-31 09:30:00,516.0,518.1,516.0,518.1,1039.0,498.1148,500.142,498.1148,500.142,1039.0
2021-12-31 09:35:00,518.1,518.1,516.32,516.32,300.0,500.142,500.142,498.4237,498.4237,300.0
2021-12-31 09:40:00,516.32,516.32,516.32,516.32,0.0,498.4237,498.4237,498.4237,498.4237,0.0
2021-12-31 09:45:00,515.0,515.0,515.0,515.0,100.0,497.1495,497.1495,497.1495,497.1495,100.0
2021-12-31 09:50:00,515.0,515.0,515.0,515.0,0.0,497.1495,497.1495,497.1495,497.1495,0.0
2021-12-31 09:55:00,515.24,515.24,515.24,515.24,100.0,497.3811,497.3811,497.3811,497.3811,100.0
2021-12-31 10:00:00,515.41,516.22,515.41,516.22,220.0,497.5453,498.3272,497.5453,498.3272,220.0
2021-12-31 10:05:00,516.49,516.49,515.95,516.27,300.0,498.5878,498.5878,498.0665,498.3754,300.0
2021-12-31 10:10:00,515.21,515.95,515.21,515.78,300.0,497.3522,498.0665,497.3522,497.9024,300.0
2021-12-31 10:15:00,516.89,517.05,516.52,517.05,301.0,498.974,499.1284,498.6168,499.1284,301.0
2021-12-31 10:20:00,517.31,517.31,516.72,516.74,310.0,499.3794,499.3794,498.8098,498.8292,310.0
2021-12-31 10:25:00,517.32,517.56,517.32,517.39,806.0,499.389,499.6207,499.389,499.4566,806.0
2021-12-31 10:30:00,517.45,517.45,515.5,515.51,1203.0,499.5145,499.5145,497.6321,497.6418,1203.0
2021-12-31 10:35:00,515.24,515.73,515.08,515.73,688.0,497.3811,497.8542,497.2267,497.8542,688.0
2021-12-31 10:40:00,515.27,515.39,515.18,515.18,700.0,497.4101,497.5259,497.3232,497.3232,700.0
2021-12-31 10:45:00,515.47,516.03,515.47,516.03,200.0,497.6032,498.1438,497.6032,498.1438,200.0
2021-12-31 10:50:00,516.19,516.45,516.07,516.45,400.0,498.2982,498.5492,498.1824,498.5492,400.0
2021-12-31 10:55:00,516.32,516.32,516.32,516.32,100.0,498.4237,498.4237,498.4237,498.4237,100.0
2021-12-31 11:00:00,517.15,517.15,516.61,517.03,1301.0,499.2249,499.2249,498.7037,499.1091,1301.0
2021-12-31 11:05:00,516.8,516.8,516.8,516.8,100.0,498.8871,498.8871,498.8871,498.8871,100.0
2021-12-31 11:10:00,516.98,517.31,516.87,517.31,401.0,499.0608,499.3794,498.9546,499.3794,401.0
2021-12-31 11:15:00,517.15,517.21,516.84,517.21,700.0,499.2249,499.2829,498.9257,499.2829,700.0
2021-12-31 11:20:00,516.74,516.74,516.51,516.51,312.0,498.8292,498.8292,498.6071,498.6071,312.0
2021-12-31 11:25:00,516.28,516.28,516.05,516.05,300.0,498.3851,498.3851,498.1631,498.1631,300.0
2021-12-31 11:30:00,515.93,516.61,515.69,516.61,517.0,498.0472,498.7037,497.8155,498.7037,517.0
2021-12-31 11:35:00,516.5,516.5,516.49,516.5,100.0,498.5975,498.5975,498.5878,498.5975,100.0
2021-12-31 11:40:00,516.61,516.61,516.61,516.61,200.0,498.7037,498.7037,498.7037,498.7037,200.0
2021-12-31 11:45:00,516.61,516.61,516.61,516.61,0.0,498.7037,498.7037,498.7037,498.7037,0.0
2021-12-31 11:50:00,516.51,516.51,516.39,516.39,300.0,498.6071,498.6071,498.4913,498.4913,300.0
2021-12-31 11:55:00,516.05,516.43,515.96,516.27,798.0,498.1631,498.5299,498.0762,498.3754,798.0
2021-12-31 12:00:00,516.27,516.27,516.27,516.27,0.0,498.3754,498.3754,498.3754,498.3754,0.0
2021-12-31 12:05:00,516.27,516.27,516.27,516.27,0.0,498.3754,498.3754,498.3754,498.3754,0.0
2021-12-31 12:10:00,515.65,515.84,515.64,515.84,400.0,497.7769,497.9603,497.7673,497.9603,400.0
2021-12-31 12:15:00,515.52,515.52,515.51,515.51,200.0,497.6514,497.6514,497.6418,497.6418,200.0
2021-12-31 12:20:00,515.55,516.21,515.55,516.04,977.0,497.6804,498.3175,497.6804,498.1534,977.0
2021-12-31 12:25:00,516.04,516.04,516.04,516.04,0.0,498.1534,498.1534,498.1534,498.1534,0.0
2021-12-31 12:30:00,517.37,517.5,517.03,517.03,300.0,499.4373,499.5628,499.1091,499.1091,300.0
2021-12-31 12:35:00,517.08,517.5,517.03,517.3,498.0,499.1574,499.5628,499.1091,499.3697,498.0
2021-12-31 12:40:00,517.54,518.19,517.54,518.19,699.0,499.6014,500.2289,499.6014,500.2289,699.0
2021-12-31 12:45:00,518.49,518.49,518.19,518.19,200.0,500.5185,500.5185,500.2289,500.2289,200.0
2021-12-31 12:50:00,518.19,518.19,518.19,518.19,0.0,500.2289,500.2289,500.2289,500.2289,0.0
2021-12-31 12:55:00,518.19,518.19,518.19,518.19,0.0,500.2289,500.2289,500.2289,500.2289,0.0
2021-12-31 13:00:00,518.19,518.19,518.19,518.19,0.0,500.2289,500.2289,500.2289,500.2289,0.0
2021-12-31 13:05:00,518.85,518.85,518.85,518.85,300.0,500.866,500.866,500.866,500.866,300.0
2021-12-31 13:10:00,518.38,518.38,518.24,518.24,464.0,500.4123,500.4123,500.2772,500.2772,464.0
2021-12-31 13:15:00,517.69,517.69,517.69,517.69,100.0,499.7462,499.7462,499.7462,499.7462,100.0
2021-12-31 13:20:00,517.7,517.7,517.22,517.22,705.0,499.7559,499.7559,499.2925,499.2925,705.0
2021-12-31 13:25:00,517.62,517.93,517.62,517.93,400.0,499.6786,499.9779,499.6786,499.9779,400.0
2021-12-31 13:30:00,517.93,517.93,517.93,517.93,0.0,499.9779,499.9779,499.9779,499.9779,0.0
2021-12-31 13:35:00,517.82,517.88,517.56,517.88,600.0,499.8717,499.9296,499.6207,499.9296,600.0
2021-12-31 13:40:00,517.26,517.26,517.2,517.2,249.0,499.3311,499.3311,499.2732,499.2732,249.0
2021-12-31 13:45:00,517.2,517.2,517.2,517.2,0.0,499.2732,499.2732,499.2732,499.2732,0.0
2021-12-31 13:50:00,517.47,517.47,517.47,517.47,228.0,499.5338,499.5338,499.5338,499.5338,228.0
2021-12-31 13:55:00,517.47,517.47,517.47,517.47,0.0,499.5338,499.5338,499.5338,499.5338,0.0
2021-12-31 14:00:00,517.47,517.47,517.47,517.47,0.0,499.5338,499.5338,499.5338,499.5338,0.0
2021-12-31 14:05:00,518.21,518.7,518.21,518.7,600.0,500.2482,500.7212,500.2482,500.7212,600.0
2021-12-31 14:10:00,518.2,518.2,518.2,518.2,546.0,500.2385,500.2385,500.2385,500.2385,546.0
2021-12-31 14:15:00,518.19,518.34,517.97,517.97,800.0,500.2289,500.3737,500.0165,500.0165,800.0
2021-12-31 14:20:00,517.97,517.97,517.97,517.97,0.0,500.0165,500.0165,500.0165,500.0165,0.0
2021-12-31 14:25:00,518.13,518.29,518.13,518.29,518.0,500.171,500.3254,500.171,500.3254,518.0
2021-12-31 14:30:00,518.44,518.44,518.44,518.44,100.0,500.4702,500.4702,500.4702,500.4702,100.0
2021-12-31 14:35:00,518.75,518.76,518.75,518.75,100.0,500.7695,500.7791,500.7695,500.7695,100.0
2021-12-31 14:40:00,518.81,518.89,518.8,518.89,299.0,500.8274,500.9046,500.8177,500.9046,299.0
2021-12-31 14:45:00,518.34,518.34,518.34,518.34,467.0,500.3737,500.3737,500.3737,500.3737,467.0
2021-12-31 14:50:00,517.74,517.74,517.44,517.44,200.0,499.7945,499.7945,499.5049,499.5049,200.0
2021-12-31 14:55:00,517.4,517.4,517.4,517.4,100.0,499.4663,499.4663,499.4663,499.4663,100.0
2021-12-31 15:00:00,517.99,518.14,517.96,518.01,792.0,500.0358,500.1806,500.0069,500.0551,792.0
2021-12-31 15:05:00,518.01,518.01,518.01,518.01,0.0,500.0551,500.0551,500.0551,500.0551,0.0
2021-12-31 15:10:00,518.31,518.31,518.0,518.0,1189.0,500.3447,500.3447,500.0455,500.0455,1189.0
2021-12-31 15:15:00,518.06,518.47,518.06,518.47,200.0,500.1034,500.4992,500.1034,500.4992,200.0
2021-12-31 15:20:00,518.09,518.72,518.09,518.65,602.0,500.1324,500.7405,500.1324,500.6729,602.0
2021-12-31 15:25:00,518.92,519.17,518.92,519.17,200.0,500.9336,501.1749,500.9336,501.1749,200.0
2021-12-31 15:30:00,519.46,519.46,518.94,518.98,910.0,501.4549,501.4549,500.9529,500.9915,910.0
2021-12-31 15:35:00,518.98,520.37,518.98,520.37,1101.0,500.9915,502.3333,500.9915,502.3333,1101.0
2021-12-31 15:40:00,520.02,520.44,520.02,520.44,601.0,501.9955,502.4009,501.9955,502.4009,601.0
2021-12-31 15:45:00,520.49,521.23,520.49,520.87,600.0,502.4492,503.1635,502.4492,502.816,600.0
2021-12-31 15:50:00,520.6,520.71,518.8,518.8,1151.0,502.5554,502.6615,500.8177,500.8177,1151.0
2021-12-31 15:55:00,518.73,519.05,518.25,518.31,6290.0,500.7502,501.0591,500.2868,500.3447,6290.0
2022-01-03 09:30:00,517.51,521.39,517.28,517.28,1999.0,499.5725,503.318,499.3504,499.3504,1999.0
2022-01-03 09:35:00,517.66,517.67,517.66,517.66,200.0,499.7173,499.7269,499.7173,499.7173,200.0
2022-01-03 09:40:00,518.14,518.14,518.04,518.04,700.0,500.1806,500.1806,500.0841,500.0841,700.0
2022-01-03 09:45:00,517.49,519.28,513.71,513.71,2266.0,499.5532,501.2811,495.9042,495.9042,2266.0
2022-01-03 09:50:00,513.71,513.71,513.71,513.71,0.0,495.9042,495.9042,495.9042,495.9042,0.0
2022-01-03 09:55:00,512.97,514.03,512.97,514.03,336.0,495.1898,496.2131,495.1898,496.2131,336.0
2022-01-03 10:00:00,514.03,514.03,514.03,514.03,0.0,496.2131,496.2131,496.2131,496.2131,0.0
2022-01-03 10:05:00,512.97,512.97,512.97,512.97,100.0,495.1898,495.1898,495.1898,495.1898,100.0
2022-01-03 10:10:00,512.48,512.87,512.47,512.87,743.0,494.7168,495.0933,494.7072,495.0933,743.0
2022-01-03 10:15:00,513.26,514.46,513.26,514.26,1543.0,495.4698,496.6282,495.4698,496.4351,1543.0
2022-01-03 10:20:00,514.21,514.21,512.84,512.84,1200.0,496.3868,496.3868,495.0643,495.0643,1200.0
2022-01-03 10:25:00,512.36,512.37,511.66,511.66,900.0,494.601,494.6106,493.9252,493.9252,900.0
2022-01-03 10:30:00,511.18,511.48,510.54,510.62,1400.0,493.4619,493.7515,492.8441,492.9213,1400.0
2022-01-03 10:35:00,510.32,510.71,509.83,510.71,1864.0,492.6317,493.0082,492.1587,493.0082,1864.0
2022-01-03 10:40:00,511.04,511.04,509.47,509.47,713.0,493.3267,493.3267,491.8111,491.8111,713.0
2022-01-03 10:45:00,509.45,510.23,509.45,510.23,982.0,491.7918,492.5448,491.7918,492.5448,982.0
2022-01-03 10:50:00,510.09,510.48,508.43,508.48,1235.0,492.4096,492.7861,490.8072,490.8555,1235.0
2022-01-03 10:55:00,508.65,508.74,508.52,508.52,601.0,491.0196,491.1064,490.8941,490.8941,601.0
2022-01-03 11:00:00,509.14,509.16,508.12,508.12,1184.0,491.4926,491.5119,490.5079,490.5079,1184.0
2022-01-03 11:05:00,508.34,508.34,508.15,508.24,799.0,490.7203,490.7203,490.5369,490.6238,799.0
2022-01-03 11:10:00,508.16,508.16,507.09,507.31,2630.0,490.5465,490.5465,489.5136,489.726,2630.0
2022-01-03 11:15:00,507.3,507.3,505.83,506.67,1208.0,489.7164,489.7164,488.2973,489.1082,1208.0
2022-01-03 11:20:00,506.67,506.84,505.92,506.27,800.0,489.1082,489.2723,488.3842,488.7221,800.0
2022-01-03 11:25:00,506.45,506.94,506.01,506.73,700.0,488.8958,489.3688,488.4711,489.1661,700.0
2022-01-03 11:30:00,507.26,507.26,506.35,506.35,825.0,489.6777,489.6777,488.7993,488.7993,825.0
2022-01-03 11:35:00,505.8,505.8,504.42,504.98,841.0,488.2683,488.2683,486.9362,487.4768,841.0
2022-01-03 11:40:00,505.67,507.01,505.67,506.99,2661.0,488.1429,489.4364,488.1429,489.4171,2661.0
2022-01-03 11:45:00,507.31,507.31,506.82,506.83,400.0,489.726,489.726,489.253,489.2626,400.0
2022-01-03 11:50:00,506.27,506.27,506.27,506.27,100.0,488.7221,488.7221,488.7221,488.7221,100.0
2022-01-03 11:55:00,506.79,506.79,506.79,506.79,100.0,489.224,489.224,489.224,489.224,100.0
2022-01-03 12:00:00,506.75,506.75,506.16,506.68,990.0,489.1854,489.1854,488.6159,489.1178,990.0
2022-01-03 12:05:00,506.54,507.59,506.53,507.58,786.0,488.9827,489.9963,488.973,489.9866,786.0
2022-01-03 12:10:00,507.55,507.82,507.5,507.82,578.0,489.9577,490.2183,489.9094,490.2183,578.0
2022-01-03 12:15:00,507.82,508.1,507.59,508.1,1287.0,490.2183,490.4886,489.9963,490.4886,1287.0
2022-01-03 12:20:00,508.48,509.59,508.48,509.59,800.0,490.8555,491.927,490.8555,491.927,800.0
2022-01-03 12:25:00,509.33,509.78,509.33,509.78,257.0,491.676,492.1104,491.676,492.1104,257.0
2022-01-03 12:30:00,509.83,509.83,509.3,509.68,1000.0,492.1587,492.1587,491.647,492.0139,1000.0
2022-01-03 12:35:00,509.19,509.19,508.76,508.76,670.0,491.5408,491.5408,491.1257,491.1257,670.0
2022-01-03 12:40:00,508.76,508.76,508.76,508.76,0.0,491.1257,491.1257,491.1257,491.1257,0.0
2022-01-03 12:45:00,508.65,508.77,508.65,508.77,300.0,491.0196,491.1354,491.0196,491.1354,300.0
2022-01-03 12:50:00,509.21,509.56,508.81,508.85,890.0,491.5602,491.898,491.174,491.2126,890.0
2022-01-03 12:55:00,508.65,508.9,508.65,508.81,1300.0,491.0196,491.2609,491.0196,491.174,1300.0
2022-01-03 13:00:00,508.37,508.68,507.67,508.48,820.0,490.7493,491.0485,490.0735,490.8555,820.0
2022-01-03 13:05:00,508.56,508.57,508.19,508.43,324.0,490.9327,490.9423,490.5755,490.8072,324.0
2022-01-03 13:10:00,508.29,508.67,507.91,508.01,2250.0,490.672,491.0389,490.3052,490.4017,2250.0
2022-01-03 13:15:00,508.23,508.81,508.23,508.81,200.0,490.6141,491.174,490.6141,491.174,200.0
2022-01-03 13:20:00,508.17,508.17,507.38,507.57,610.0,490.5562,490.5562,489.7936,489.977,610.0
2022-01-03 13:25:00,507.76,508.27,507.25,507.25,1344.0,490.1604,490.6527,489.6681,489.6681,1344.0
2022-01-03 13:30:00,507.85,507.85,506.98,506.99,500.0,490.2473,490.2473,489.4074,489.4171,500.0
2022-01-03 13:35:00,507.31,507.31,506.96,506.96,204.0,489.726,489.726,489.3881,489.3881,204.0
2022-01-03 13:40:00,506.96,506.96,506.96,506.96,0.0,489.3881,489.3881,489.3881,489.3881,0.0
2022-01-03 13:45:00,506.96,506.96,506.96,506.96,0.0,489.3881,489.3881,489.3881,489.3881,0.0
2022-01-03 13:50:00,508.05,508.05,508.05,508.05,100.0,490.4404,490.4404,490.4404,490.4404,100.0
2022-01-03 13:55:00,508.08,508.23,508.08,508.23,200.0,490.4693,490.6141,490.4693,490.6141,200.0
2022-01-03 14:00:00,508.26,508.5,508.25,508.5,668.0,490.6431,490.8748,490.6334,490.8748,668.0
2022-01-03 14:05:00,508.94,508.98,508.93,508.94,1400.0,491.2995,491.3381,491.2899,491.2995,1400.0
2022-01-03 14:10:00,509.05,509.09,508.84,508.84,300.0,491.4057,491.4443,491.203,491.203,300.0
2022-01-03 14:15:00,509.15,509.39,509.15,509.25,300.0,491.5022,491.7339,491.5022,491.5988,300.0
2022-01-03 14:20:00,508.98,509.36,508.97,509.22,600.0,491.3381,491.705,491.3285,491.5698,600.0
2022-01-03 14:25:00,509.14,509.33,508.83,509.12,1839.0,491.4926,491.676,491.1933,491.4733,1839.0
2022-01-03 14:30:00,509.05,509.44,509.05,509.44,606.0,491.4057,491.7822,491.4057,491.7822,606.0
2022-01-03 14:35:00,509.25,509.34,509.25,509.33,1037.0,491.5988,491.6856,491.5988,491.676,1037.0
2022-01-03 14:40:00,509.17,510.21,509.17,509.77,4486.0,491.5215,492.5255,491.5215,492.1007,4486.0
2022-01-03 14:45:00,509.88,509.88,509.77,509.77,200.0,492.2069,492.2069,492.1007,492.1007,200.0
2022-01-03 14:50:00,509.06,509.4,509.06,509.1,300.0,491.4153,491.7436,491.4153,491.454,300.0
2022-01-03 14:55:00,508.9,508.94,508.36,508.46,2009.0,491.2609,491.2995,490.7396,490.8361,2009.0
2022-01-03 15:00:00,508.48,508.59,508.35,508.42,713.0,490.8555,490.9616,490.73,490.7975,713.0
2022-01-03 15:05:00,508.84,508.84,508.83,508.84,100.0,491.203,491.203,491.1933,491.203,100.0
2022-01-03 15:10:00,508.6,508.6,508.12,508.47,400.0,490.9713,490.9713,490.5079,490.8458,400.0
2022-01-03 15:15:00,508.12,508.67,507.84,508.38,1534.0,490.5079,491.0389,490.2376,490.7589,1534.0
2022-01-03 15:20:00,508.54,508.54,508.54,508.54,100.0,490.9134,490.9134,490.9134,490.9134,100.0
2022-01-03 15:25:00,508.9,509.13,508.6,508.68,1335.0,491.2609,491.4829,490.9713,491.0485,1335.0
2022-01-03 15:30:00,508.69,509.85,508.69,509.85,691.0,491.0582,492.178,491.0582,492.178,691.0
2022-01-03 15:35:00,510.07,510.51,509.72,509.72,600.0,492.3903,492.8151,492.0525,492.0525,600.0
2022-01-03 15:40:00,509.52,509.55,508.88,509.1,742.0,491.8594,491.8884,491.2416,491.454,742.0
2022-01-03 15:45:00,509.4,510.1,509.2,510.03,1373.0,491.7436,492.4193,491.5505,492.3517,1373.0
2022-01-03 15:50:00,510.81,511.21,510.26,510.26,1775.0,493.1047,493.4908,492.5738,492.5738,1775.0
2022-01-03 15:55:00,509.69,510.18,509.48,510.18,3802.0,492.0235,492.4965,491.8208,492.4965,3802.0
2022-01-04 09:30:00,508.38,515.01,508.38,514.98,2764.0,490.7589,497.1591,490.7589,497.1302,2764.0
2022-01-04 09:35:00,510.3,514.76,510.3,514.76,805.0,492.6124,496.9178,492.6124,496.9178,805.0
2022-01-04 09:40:00,515.15,515.97,514.7,515.25,1000.0,497.2943,498.0858,496.8599,497.3908,1000.0
2022-01-04 09:45:00,515.0,515.87,513.86,514.27,2400.0,497.1495,497.9893,496.049,496.4448,2400.0
2022-01-04 09:50:00,514.83,514.89,513.3,514.72,1705.0,496.9854,497.0433,495.5084,496.8792,1705.0
2022-01-04 09:55:00,515.71,515.91,515.71,515.91,200.0,497.8349,498.0279,497.8349,498.0279,200.0
2022-01-04 10:00:00,516.94,518.94,516.37,518.44,5387.0,499.0222,500.9529,498.472,500.4702,5387.0
2022-01-04 10:05:00,518.45,518.45,516.27,516.8,2309.0,500.4799,500.4799,498.3754,498.8871,2309.0
2022-01-04 10:10:00,516.64,517.72,516.53,517.15,4258.0,498.7326,499.7752,498.6264,499.2249,4258.0
2022-01-04 10:15:00,517.0,518.11,517.0,518.11,505.0,499.0801,500.1517,499.0801,500.1517,505.0
2022-01-04 10:20:00,518.57,518.58,517.73,518.19,890.0,500.5957,500.6054,499.7848,500.2289,890.0
2022-01-04 10:25:00,518.44,518.55,517.04,518.0,2059.0,500.4702,500.5764,499.1188,500.0455,2059.0
2022-01-04 10:30:00,519.19,519.19,519.18,519.19,100.0,501.1942,501.1942,501.1846,501.1942,100.0
2022-01-04 10:35:00,519.19,519.19,519.19,519.19,0.0,501.1942,501.1942,501.1942,501.1942,0.0
2022-01-04 10:40:00,521.79,521.79,520.75,521.01,1000.0,503.7041,503.7041,502.7002,502.9511,1000.0
2022-01-04 10:45:00,521.01,521.01,521.01,521.01,0.0,502.9511,502.9511,502.9511,502.9511,0.0
2022-01-04 10:50:00,520.13,521.16,520.13,521.16,619.0,502.1016,503.0959,502.1016,503.0959,619.0
2022-01-04 10:55:00,521.73,521.73,520.77,521.35,1401.0,503.6462,503.6462,502.7195,503.2794,1401.0
2022-01-04 11:00:00,520.78,522.33,520.78,521.27,1300.0,502.7291,504.2254,502.7291,503.2021,1300.0
2022-01-04 11:05:00,521.39,521.39,520.88,520.88,200.0,503.318,503.318,502.8257,502.8257,200.0
2022-01-04 11:10:00,520.31,520.65,520.3,520.65,1285.0,502.2754,502.6036,502.2658,502.6036,1285.0
2022-01-04 11:15:00,522.08,522.19,521.42,522.19,808.0,503.9841,504.0902,503.3469,504.0902,808.0
2022-01-04 11:20:00,521.75,521.76,521.75,521.75,100.0,503.6655,503.6752,503.6655,503.6655,100.0
2022-01-04 11:25:00,521.79,521.86,521.39,521.85,1200.0,503.7041,503.7717,503.318,503.762,1200.0
2022-01-04 11:30:00,522.25,522.26,521.84,521.84,500.0,504.1482,504.1578,503.7524,503.7524,500.0
2022-01-04 11:35:00,521.64,522.64,521.64,522.64,1259.0,503.5593,504.5246,503.5593,504.5246,1259.0
2022-01-04 11:40:00,522.23,522.23,522.11,522.22,400.0,504.1289,504.1289,504.013,504.1192,400.0
2022-01-04 11:45:00,522.63,523.17,522.63,523.17,900.0,504.515,505.0363,504.515,505.0363,900.0
2022-01-04 11:50:00,522.86,522.86,522.4,522.4,200.0,504.737,504.737,504.293,504.293,200.0
2022-01-04 11:55:00,522.39,523.12,522.36,523.12,446.0,504.2833,504.988,504.2544,504.988,446.0
2022-01-04 12:00:00,523.22,523.22,522.65,522.65,324.0,505.0845,505.0845,504.5343,504.5343,324.0
2022-01-04 12:05:00,522.65,522.65,522.65,522.65,0.0,504.5343,504.5343,504.5343,504.5343,0.0
2022-01-04 12:10:00,522.26,522.82,522.25,522.82,200.0,504.1578,504.6984,504.1482,504.6984,200.0
2022-01-04 12:15:00,521.25,521.97,521.25,521.97,300.0,503.1828,503.8779,503.1828,503.8779,300.0
2022-01-04 12:20:00,522.06,522.06,522.06,522.06,100.0,503.9648,503.9648,503.9648,503.9648,100.0
2022-01-04 12:25:00,522.75,522.75,522.41,522.42,230.0,504.6308,504.6308,504.3026,504.3123,230.0
2022-01-04 12:30:00,522.09,522.09,522.09,522.09,100.0,503.9937,503.9937,503.9937,503.9937,100.0
2022-01-04 12:35:00,522.63,522.63,521.92,521.92,950.0,504.515,504.515,503.8296,503.8296,950.0
2022-01-04 12:40:00,521.92,521.92,521.92,521.92,0.0,503.8296,503.8296,503.8296,503.8296,0.0
2022-01-04 12:45:00,521.92,521.92,521.92,521.92,0.0,503.8296,503.8296,503.8296,503.8296,0.0
2022-01-04 12:50:00,522.21,522.21,522.21,522.21,100.0,504.1096,504.1096,504.1096,504.1096,100.0
2022-01-04 12:55:00,522.46,522.46,522.46,522.46,100.0,504.3509,504.3509,504.3509,504.3509,100.0
2022-01-04 13:00:00,522.02,522.02,522.02,522.02,100.0,503.9261,503.9261,503.9261,503.9261,100.0
2022-01-04 13:05:00,522.16,522.16,522.16,522.16,100.0,504.0613,504.0613,504.0613,504.0613,100.0
2022-01-04 13:10:00,522.16,522.16,522.16,522.16,0.0,504.0613,504.0613,504.0613,504.0613,0.0
2022-01-04 13:15:00,522.3,522.3,522.3,522.3,100.0,504.1964,504.1964,504.1964,504.1964,100.0
2022-01-04 13:20:00,522.46,522.46,522.25,522.25,300.0,504.3509,504.3509,504.1482,504.1482,300.0
2022-01-04 13:25:00,522.0,522.17,521.77,521.77,685.0,503.9068,504.0709,503.6848,503.6848,685.0
2022-01-04 13:30:00,521.69,521.69,521.44,521.45,400.0,503.6076,503.6076,503.3662,503.3759,400.0
2022-01-04 13:35:00,520.97,520.97,520.97,520.97,100.0,502.9125,502.9125,502.9125,502.9125,100.0
2022-01-04 13:40:00,520.97,520.97,520.97,520.97,0.0,502.9125,502.9125,502.9125,502.9125,0.0
2022-01-04 13:45:00,520.93,521.51,520.93,521.51,414.0,502.8739,503.4338,502.8739,503.4338,414.0
2022-01-04 13:50:00,521.07,521.07,520.94,520.94,200.0,503.0091,503.0091,502.8836,502.8836,200.0
2022-01-04 13:55:00,520.12,520.12,519.66,520.05,917.0,502.092,502.092,501.6479,502.0244,917.0
2022-01-04 14:00:00,520.69,521.57,520.69,521.25,700.0,502.6422,503.4917,502.6422,503.1828,700.0
2022-01-04 14:05:00,521.25,521.25,521.25,521.25,0.0,503.1828,503.1828,503.1828,503.1828,0.0
2022-01-04 14:10:00,521.22,521.83,521.22,521.41,705.0,503.1539,503.7427,503.1539,503.3373,705.0
2022-01-04 14:15:00,521.33,521.77,521.33,521.77,400.0,503.2601,503.6848,503.2601,503.6848,400.0
2022-01-04 14:20:00,521.07,521.22,521.07,521.22,233.0,503.0091,503.1539,503.0091,503.1539,233.0
2022-01-04 14:25:00,521.17,521.17,521.13,521.13,450.0,503.1056,503.1056,503.067,503.067,450.0
2022-01-04 14:30:00,521.3,521.4,520.9,521.0,571.0,503.2311,503.3276,502.845,502.9415,571.0
2022-01-04 14:35:00,521.28,521.32,520.88,520.88,836.0,503.2118,503.2504,502.8257,502.8257,836.0
2022-01-04 14:40:00,520.56,521.08,520.22,521.08,1201.0,502.5167,503.0187,502.1885,503.0187,1201.0
2022-01-04 14:45:00,521.25,521.31,521.25,521.31,200.0,503.1828,503.2407,503.1828,503.2407,200.0
2022-01-04 14:50:00,521.17,521.81,521.02,521.81,1006.0,503.1056,503.7234,502.9608,503.7234,1006.0
2022-01-04 14:55:00,521.89,522.21,521.17,522.08,1416.0,503.8006,504.1096,503.1056,503.9841,1416.0
2022-01-04 15:00:00,522.19,522.66,521.96,522.04,500.0,504.0902,504.544,503.8682,503.9454,500.0
2022-01-04 15:05:00,522.4,522.53,521.76,521.97,610.0,504.293,504.4185,503.6752,503.8779,610.0
2022-01-04 15:10:00,521.95,521.98,521.53,521.59,1506.0,503.8586,503.8875,503.4531,503.511,1506.0
2022-01-04 15:15:00,521.3,521.3,520.68,520.68,800.0,503.2311,503.2311,502.6326,502.6326,800.0
2022-01-04 15:20:00,521.05,522.36,521.05,522.36,600.0,502.9898,504.2544,502.9898,504.2544,600.0
2022-01-04 15:25:00,522.26,522.26,521.17,521.23,1285.0,504.1578,504.1578,503.1056,503.1635,1285.0
2022-01-04 15:30:00,521.1,521.51,520.89,521.21,1100.0,503.038,503.4338,502.8353,503.1442,1100.0
2022-01-04 15:35:00,521.33,521.33,520.49,520.49,1200.0,503.2601,503.2601,502.4492,502.4492,1200.0
2022-01-04 15:40:00,520.36,521.2,520.36,521.2,400.0,502.3237,503.1346,502.3237,503.1346,400.0
2022-01-04 15:45:00,521.01,521.73,521.01,521.73,1618.0,502.9511,503.6462,502.9511,503.6462,1618.0
2022-01-04 15:50:00,521.64,522.25,521.28,521.61,1800.0,503.5593,504.1482,503.2118,503.5304,1800.0
2022-01-04 15:55:00,521.52,521.52,520.46,520.47,6515.0,503.4435,503.4435,502.4202,502.4299,6515.0
2022-01-05 09:30:00,519.7,519.7,519.7,519.7,1368.0,501.6866,501.6866,501.6866,501.6866,1368.0
2022-01-05 09:35:00,519.76,519.76,517.51,517.51,450.0,501.7445,501.7445,499.5725,499.5725,450.0
2022-01-05 09:40:00,521.52,521.53,520.66,520.91,991.0,503.4435,503.4531,502.6133,502.8546,991.0
2022-01-05 09:45:00,518.84,518.84,518.84,518.84,100.0,500.8564,500.8564,500.8564,500.8564,100.0
2022-01-05 09:50:00,519.27,519.27,519.27,519.27,100.0,501.2715,501.2715,501.2715,501.2715,100.0
2022-01-05 09:55:00,519.65,519.65,519.65,519.65,100.0,501.6383,501.6383,501.6383,501.6383,100.0
2022-01-05 10:00:00,519.93,519.93,518.53,519.69,500.0,501.9086,501.9086,500.5571,501.6769,500.0
2022-01-05 10:05:00,520.6,520.6,520.6,520.6,100.0,502.5554,502.5554,502.5554,502.5554,100.0
2022-01-05 10:10:00,521.39,521.4,521.03,521.03,200.0,503.318,503.3276,502.9705,502.9705,200.0
2022-01-05 10:15:00,521.03,521.03,521.03,521.03,0.0,502.9705,502.9705,502.9705,502.9705,0.0
2022-01-05 10:20:00,522.47,522.47,522.47,522.47,500.0,504.3605,504.3605,504.3605,504.3605,500.0
2022-01-05 10:25:00,523.33,523.33,523.27,523.27,200.0,505.1907,505.1907,505.1328,505.1328,200.0
2022-01-05 10:30:00,523.42,523.91,522.62,522.62,1049.0,505.2776,505.7506,504.5053,504.5053,1049.0
2022-01-05 10:35:00,522.26,522.55,522.26,522.55,782.0,504.1578,504.4378,504.1578,504.4378,782.0
2022-01-05 10:40:00,521.77,522.12,521.77,522.12,200.0,503.6848,504.0227,503.6848,504.0227,200.0
2022-01-05 10:45:00,522.08,522.08,522.08,522.08,100.0,503.9841,503.9841,503.9841,503.9841,100.0
2022-01-05 10:50:00,522.4,522.4,522.0,522.08,1035.0,504.293,504.293,503.9068,503.9841,1035.0
2022-01-05 10:55:00,522.3,522.3,522.27,522.27,404.0,504.1964,504.1964,504.1675,504.1675,404.0
2022-01-05 11:00:00,521.7,521.74,520.12,520.12,929.0,503.6172,503.6558,502.092,502.092,929.0
2022-01-05 11:05:00,520.48,520.48,520.22,520.22,241.0,502.4395,502.4395,502.1885,502.1885,241.0
2022-01-05 11:10:00,520.72,520.78,520.52,520.52,703.0,502.6712,502.7291,502.4781,502.4781,703.0
2022-01-05 11:15:00,520.32,520.32,519.89,520.26,1030.0,502.2851,502.2851,501.87,502.2271,1030.0
2022-01-05 11:20:00,521.13,521.14,520.29,520.44,937.0,503.067,503.0766,502.2561,502.4009,937.0
2022-01-05 11:25:00,519.95,519.95,519.94,519.95,100.0,501.9279,501.9279,501.9182,501.9279,100.0
2022-01-05 11:30:00,519.8,520.11,519.78,520.09,800.0,501.7831,502.0823,501.7638,502.063,800.0
2022-01-05 11:35:00,519.88,519.89,519.36,519.36,600.0,501.8603,501.87,501.3583,501.3583,600.0
2022-01-05 11:40:00,519.41,519.41,519.41,519.41,100.0,501.4066,501.4066,501.4066,501.4066,100.0
2022-01-05 11:45:00,519.1,519.37,519.01,519.01,500.0,501.1074,501.368,501.0205,501.0205,500.0
2022-01-05 11:50:00,519.01,519.01,519.01,519.01,0.0,501.0205,501.0205,501.0205,501.0205,0.0
2022-01-05 11:55:00,519.68,519.68,519.39,519.39,200.0,501.6672,501.6672,501.3873,501.3873,200.0
2022-01-05 12:00:00,519.38,519.38,518.94,518.94,303.0,501.3776,501.3776,500.9529,500.9529,303.0
2022-01-05 12:05:00,518.94,518.94,518.94,518.94,0.0,500.9529,500.9529,500.9529,500.9529,0.0
2022-01-05 12:10:00,519.3,519.3,519.17,519.18,629.0,501.3004,501.3004,501.1749,501.1846,629.0
2022-01-05 12:15:00,519.76,519.76,519.59,519.59,200.0,501.7445,501.7445,501.5804,501.5804,200.0
2022-01-05 12:20:00,518.55,518.59,518.45,518.59,300.0,500.5764,500.615,500.4799,500.615,300.0
2022-01-05 12:25:00,518.58,518.74,518.58,518.74,400.0,500.6054,500.7598,500.6054,500.7598,400.0
2022-01-05 12:30:00,519.18,519.31,519.02,519.02,863.0,501.1846,501.3101,501.0301,501.0301,863.0
2022-01-05 12:35:00,518.06,518.29,517.97,518.29,566.0,500.1034,500.3254,500.0165,500.3254,566.0
2022-01-05 12:40:00,519.09,519.09,518.77,518.77,300.0,501.0977,501.0977,500.7888,500.7888,300.0
2022-01-05 12:45:00,519.05,519.05,517.84,517.86,900.0,501.0591,501.0591,499.891,499.9103,900.0
2022-01-05 12:50:00,517.81,518.43,517.66,518.28,1094.0,499.8621,500.4606,499.7173,500.3158,1094.0
2022-01-05 12:55:00,518.23,518.47,517.93,518.46,940.0,500.2675,500.4992,499.9779,500.4895,940.0
2022-01-05 13:00:00,518.77,518.77,518.68,518.68,200.0,500.7888,500.7888,500.7019,500.7019,200.0
2022-01-05 13:05:00,518.3,518.3,518.3,518.3,100.0,500.3351,500.3351,500.3351,500.3351,100.0
2022-01-05 13:10:00,517.26,517.26,517.16,517.16,200.0,499.3311,499.3311,499.2346,499.2346,200.0
2022-01-05 13:15:00,517.63,517.63,516.73,516.73,500.0,499.6883,499.6883,498.8195,498.8195,500.0
2022-01-05 13:20:00,517.63,517.78,517.15,517.15,616.0,499.6883,499.8331,499.2249,499.2249,616.0
2022-01-05 13:25:00,517.15,517.15,517.15,517.15,0.0,499.2249,499.2249,499.2249,499.2249,0.0
2022-01-05 13:30:00,517.02,517.02,516.1,516.1,716.0,499.0994,499.0994,498.2113,498.2113,716.0
2022-01-05 13:35:00,516.15,516.49,516.15,516.36,500.0,498.2596,498.5878,498.2596,498.4623,500.0
2022-01-05 13:40:00,516.48,516.91,516.48,516.87,800.0,498.5782,498.9933,498.5782,498.9546,800.0
2022-01-05 13:45:00,516.88,517.33,516.88,517.08,1758.0,498.9643,499.3987,498.9643,499.1574,1758.0
2022-01-05 13:50:00,517.08,517.08,517.08,517.08,0.0,499.1574,499.1574,499.1574,499.1574,0.0
2022-01-05 13:55:00,517.44,517.58,517.25,517.25,400.0,499.5049,499.64,499.3215,499.3215,400.0
2022-01-05 14:00:00,517.44,517.44,516.76,516.76,301.0,499.5049,499.5049,498.8485,498.8485,301.0
2022-01-05 14:05:00,516.21,516.21,515.82,515.82,400.0,498.3175,498.3175,497.941,497.941,400.0
2022-01-05 14:10:00,514.31,514.35,513.52,513.89,2251.0,496.4834,496.522,495.7208,496.0779,2251.0
2022-01-05 14:15:00,514.13,514.64,514.13,514.27,600.0,496.3096,496.8019,496.3096,496.4448,600.0
2022-01-05 14:20:00,514.27,514.54,513.73,514.0,732.0,496.4448,496.7054,495.9235,496.1841,732.0
2022-01-05 14:25:00,514.02,514.17,512.88,512.88,500.0,496.2034,496.3482,495.1029,495.1029,500.0
2022-01-05 14:30:00,513.38,513.46,512.07,512.07,616.0,495.5856,495.6628,494.321,494.321,616.0
2022-01-05 14:35:00,512.4,512.85,512.4,512.49,460.0,494.6396,495.074,494.6396,494.7265,460.0
2022-01-05 14:40:00,512.32,512.32,512.31,512.31,300.0,494.5624,494.5624,494.5527,494.5527,300.0
2022-01-05 14:45:00,512.17,512.18,512.17,512.18,200.0,494.4176,494.4272,494.4176,494.4272,200.0
2022-01-05 14:50:00,512.34,512.35,510.45,510.45,802.0,494.5817,494.5913,492.7572,492.7572,802.0
2022-01-05 14:55:00,510.58,511.93,510.58,511.93,600.0,492.8827,494.1859,492.8827,494.1859,600.0
2022-01-05 15:00:00,511.81,512.02,511.59,511.74,856.0,494.07,494.2728,493.8577,494.0025,856.0
2022-01-05 15:05:00,511.13,511.19,510.17,510.17,500.0,493.4136,493.4715,492.4869,492.4869,500.0
2022-01-05 15:10:00,511.49,511.71,511.49,511.71,650.0,493.7611,493.9735,493.7611,493.9735,650.0
2022-01-05 15:15:00,510.59,511.84,510.49,511.84,501.0,492.8923,494.099,492.7958,494.099,501.0
2022-01-05 15:20:00,511.23,512.53,510.41,510.42,1000.0,493.5101,494.7651,492.7186,492.7282,1000.0
2022-01-05 15:25:00,512.17,512.17,511.23,511.7,400.0,494.4176,494.4176,493.5101,493.9638,400.0
2022-01-05 15:30:00,510.99,511.19,510.54,510.93,1081.0,493.2785,493.4715,492.8441,493.2205,1081.0
2022-01-05 15:35:00,510.93,511.52,510.8,510.8,2040.0,493.2205,493.7901,493.095,493.095,2040.0
2022-01-05 15:40:00,510.76,511.18,510.16,510.16,3220.0,493.0564,493.4619,492.4772,492.4772,3220.0
2022-01-05 15:45:00,510.34,510.66,509.04,509.04,2629.0,492.651,492.9599,491.396,491.396,2629.0
2022-01-05 15:50:00,508.33,509.91,508.33,509.82,3631.0,490.7107,492.2359,490.7107,492.149,3631.0
2022-01-05 15:55:00,509.43,509.6,508.17,508.35,10081.0,491.7725,491.9366,490.5562,490.73,10081.0
2022-01-06 09:30:00,509.86,509.86,506.39,506.78,2393.0,492.1876,492.1876,488.8379,489.2144,2393.0
2022-01-06 09:35:00,506.78,507.03,506.78,507.03,200.0,489.2144,489.4557,489.2144,489.4557,200.0
2022-01-06 09:40:00,510.56,510.91,510.48,510.48,300.0,492.8634,493.2012,492.7861,492.7861,300.0
2022-01-06 09:45:00,509.67,509.67,509.55,509.56,400.0,492.0042,492.0042,491.8884,491.898,400.0
2022-01-06 09:50:00,509.56,509.56,509.56,509.56,0.0,491.898,491.898,491.898,491.898,0.0
2022-01-06 09:55:00,508.95,508.95,508.95,508.95,100.0,491.3092,491.3092,491.3092,491.3092,100.0
2022-01-06 10:00:00,511.5,511.5,511.5,511.5,100.0,493.7708,493.7708,493.7708,493.7708,100.0
2022-01-06 10:05:00,511.94,511.94,510.8,511.93,1159.0,494.1955,494.1955,493.095,494.1859,1159.0
2022-01-06 10:10:00,512.11,512.11,511.67,511.67,450.0,494.3596,494.3596,493.9349,493.9349,450.0
2022-01-06 10:15:00,512.76,513.84,512.53,512.53,2569.0,494.9871,496.0297,494.7651,494.7651,2569.0
2022-01-06 10:20:00,512.67,513.81,512.28,513.81,1647.0,494.9002,496.0007,494.5237,496.0007,1647.0
2022-01-06 10:25:00,514.27,514.27,514.27,514.27,100.0,496.4448,496.4448,496.4448,496.4448,100.0
2022-01-06 10:30:00,513.35,513.35,513.35,513.35,100.0,495.5567,495.5567,495.5567,495.5567,100.0
2022-01-06 10:35:00,512.84,513.25,512.84,513.25,710.0,495.0643,495.4601,495.0643,495.4601,710.0
2022-01-06 10:40:00,513.56,513.56,512.43,512.44,200.0,495.7594,495.7594,494.6685,494.6782,200.0
2022-01-06 10:45:00,512.44,512.44,512.44,512.44,0.0,494.6782,494.6782,494.6782,494.6782,0.0
2022-01-06 10:50:00,512.97,512.97,512.39,512.39,200.0,495.1898,495.1898,494.6299,494.6299,200.0
2022-01-06 10:55:00,512.0,512.62,511.26,511.27,468.0,494.2534,494.852,493.5391,493.5487,468.0
2022-01-06 11:00:00,511.69,511.69,511.68,511.69,200.0,493.9542,493.9542,493.9445,493.9542,200.0
2022-01-06 11:05:00,510.22,510.69,510.21,510.27,300.0,492.5351,492.9889,492.5255,492.5834,300.0
2022-01-06 11:10:00,509.78,509.78,509.77,509.78,100.0,492.1104,492.1104,492.1007,492.1104,100.0
2022-01-06 11:15:00,510.35,510.35,509.59,509.59,200.0,492.6606,492.6606,491.927,491.927,200.0
2022-01-06 11:20:00,509.43,509.88,509.43,509.88,1200.0,491.7725,492.2069,491.7725,492.2069,1200.0
2022-01-06 11:25:00,510.04,510.5,509.53,510.4,1100.0,492.3614,492.8054,491.8691,492.7089,1100.0
2022-01-06 11:30:00,510.66,512.14,510.32,512.14,520.0,492.9599,494.3886,492.6317,494.3886,520.0
2022-01-06 11:35:00,511.97,512.03,511.48,511.48,825.0,494.2245,494.2824,493.7515,493.7515,825.0
2022-01-06 11:40:00,512.0,512.4,511.28,512.4,1100.0,494.2534,494.6396,493.5584,494.6396,1100.0
2022-01-06 11:45:00,511.24,511.54,511.24,511.54,495.0,493.5198,493.8094,493.5198,493.8094,495.0
2022-01-06 11:50:00,511.31,511.86,511.31,511.86,300.0,493.5874,494.1183,493.5874,494.1183,300.0
2022-01-06 11:55:00,511.66,512.65,510.98,512.64,400.0,493.9252,494.8809,493.2688,494.8713,400.0
2022-01-06 12:00:00,512.64,512.64,512.64,512.64,0.0,494.8713,494.8713,494.8713,494.8713,0.0
2022-01-06 12:05:00,512.11,513.0,512.1,513.0,200.0,494.3596,495.2188,494.35,495.2188,200.0
2022-01-06 12:10:00,512.74,512.74,511.99,512.26,600.0,494.9678,494.9678,494.2438,494.5044,600.0
2022-01-06 12:15:00,511.99,511.99,511.21,511.22,400.0,494.2438,494.2438,493.4908,493.5005,400.0
2022-01-06 12:20:00,512.27,512.47,511.78,512.43,579.0,494.5141,494.7072,494.0411,494.6685,579.0
2022-01-06 12:25:00,512.04,512.48,511.93,512.48,1700.0,494.2921,494.7168,494.1859,494.7168,1700.0
2022-01-06 12:30:00,512.48,512.48,512.48,512.48,0.0,494.7168,494.7168,494.7168,494.7168,0.0
2022-01-06 12:35:00,511.87,512.43,511.76,512.43,628.0,494.128,494.6685,494.0218,494.6685,628.0
2022-01-06 12:40:00,512.69,512.91,512.69,512.91,217.0,494.9195,495.1319,494.9195,495.1319,217.0
2022-01-06 12:45:00,512.91,512.91,512.91,512.91,0.0,495.1319,495.1319,495.1319,495.1319,0.0
2022-01-06 12:50:00,514.46,514.46,513.39,513.39,300.0,496.6282,496.6282,495.5953,495.5953,300.0
2022-01-06 12:55:00,513.22,513.22,513.11,513.11,200.0,495.4312,495.4312,495.325,495.325,200.0
2022-01-06 13:00:00,512.5,512.5,512.5,512.5,104.0,494.7361,494.7361,494.7361,494.7361,104.0
2022-01-06 13:05:00,512.5,512.5,512.5,512.5,0.0,494.7361,494.7361,494.7361,494.7361,0.0
2022-01-06 13:10:00,512.5,512.5,512.5,512.5,0.0,494.7361,494.7361,494.7361,494.7361,0.0
2022-01-06 13:15:00,512.47,513.38,512.47,513.35,713.0,494.7072,495.5856,494.7072,495.5567,713.0
2022-01-06 13:20:00,513.35,513.35,513.35,513.35,0.0,495.5567,495.5567,495.5567,495.5567,0.0
2022-01-06 13:25:00,512.17,512.17,512.17,512.17,100.0,494.4176,494.4176,494.4176,494.4176,100.0
2022-01-06 13:30:00,512.43,512.56,512.12,512.41,500.0,494.6685,494.794,494.3693,494.6492,500.0
2022-01-06 13:35:00,512.19,512.22,511.56,511.56,1409.0,494.4369,494.4658,493.8287,493.8287,1409.0
2022-01-06 13:40:00,511.41,511.41,511.41,511.41,300.0,493.6839,493.6839,493.6839,493.6839,300.0
2022-01-06 13:45:00,511.49,512.4,511.49,511.7,519.0,493.7611,494.6396,493.7611,493.9638,519.0
2022-01-06 13:50:00,510.92,511.09,510.4,510.41,689.0,493.2109,493.375,492.7089,492.7186,689.0
2022-01-06 13:55:00,511.38,511.38,510.96,510.96,200.0,493.6549,493.6549,493.2495,493.2495,200.0
2022-01-06 14:00:00,511.11,511.11,511.11,511.11,170.0,493.3943,493.3943,493.3943,493.3943,170.0
2022-01-06 14:05:00,511.64,511.77,511.64,511.77,300.0,493.9059,494.0314,493.9059,494.0314,300.0
2022-01-06 14:10:00,512.2,512.2,512.19,512.19,500.0,494.4465,494.4465,494.4369,494.4369,500.0
2022-01-06 14:15:00,512.46,512.46,512.13,512.13,302.0,494.6975,494.6975,494.3789,494.3789,302.0
2022-01-06 14:20:00,512.82,512.82,512.52,512.52,200.0,495.045,495.045,494.7554,494.7554,200.0
2022-01-06 14:25:00,512.52,512.83,512.52,512.83,200.0,494.7554,495.0547,494.7554,495.0547,200.0
2022-01-06 14:30:00,512.62,512.87,512.61,512.77,459.0,494.852,495.0933,494.8423,494.9968,459.0
2022-01-06 14:35:00,513.18,513.18,513.18,513.18,100.0,495.3925,495.3925,495.3925,495.3925,100.0
2022-01-06 14:40:00,513.31,513.31,513.31,513.31,100.0,495.518,495.518,495.518,495.518,100.0
2022-01-06 14:45:00,514.47,514.47,514.38,514.38,200.0,496.6378,496.6378,496.551,496.551,200.0
2022-01-06 14:50:00,513.92,514.23,513.92,514.23,200.0,496.1069,496.4062,496.1069,496.4062,200.0
2022-01-06 14:55:00,514.31,514.31,514.02,514.02,452.0,496.4834,496.4834,496.2034,496.2034,452.0
2022-01-06 15:00:00,514.17,514.25,513.46,514.05,3200.0,496.3482,496.4255,495.6628,496.2324,3200.0
2022-01-06 15:05:00,513.63,513.63,512.78,512.99,1137.0,495.8269,495.8269,495.0064,495.2091,1137.0
2022-01-06 15:10:00,512.88,513.07,512.48,512.48,420.0,495.1029,495.2864,494.7168,494.7168,420.0
2022-01-06 15:15:00,511.56,511.89,510.29,510.29,1129.0,493.8287,494.1473,492.6027,492.6027,1129.0
2022-01-06 15:20:00,511.09,511.45,511.05,511.17,487.0,493.375,493.7225,493.3364,493.4522,487.0
2022-01-06 15:25:00,511.52,511.88,511.24,511.86,1402.0,493.7901,494.1376,493.5198,494.1183,1402.0
2022-01-06 15:30:00,510.76,511.04,510.4,511.04,954.0,493.0564,493.3267,492.7089,493.3267,954.0
2022-01-06 15:35:00,510.36,510.36,510.13,510.29,400.0,492.6703,492.6703,492.4483,492.6027,400.0
2022-01-06 15:40:00,510.61,511.14,510.61,510.97,804.0,492.9116,493.4233,492.9116,493.2591,804.0
2022-01-06 15:45:00,510.89,511.3,509.49,510.23,3507.0,493.1819,493.5777,491.8304,492.5448,3507.0
2022-01-06 15:50:00,510.3,510.83,509.71,509.71,1300.0,492.6124,493.124,492.0428,492.0428,1300.0
2022-01-06 15:55:00,509.7,510.41,508.92,510.41,7339.0,492.0332,492.7186,491.2802,492.7186,7339.0
2022-01-07 09:30:00,509.0,509.0,507.6,507.6,1607.0,491.3574,491.3574,490.006,490.006,1607.0
2022-01-07 09:35:00,507.43,507.44,506.82,506.82,300.0,489.8418,489.8515,489.253,489.253,300.0
2022-01-07 09:40:00,507.21,507.93,506.3,507.85,1807.0,489.6295,490.3245,488.751,490.2473,1807.0
2022-01-07 09:45:00,508.99,508.99,508.99,508.99,271.0,491.3478,491.3478,491.3478,491.3478,271.0
2022-01-07 09:50:00,508.99,508.99,508.99,508.99,0.0,491.3478,491.3478,491.3478,491.3478,0.0
2022-01-07 09:55:00,509.98,509.98,509.98,509.98,141.0,492.3035,492.3035,492.3035,492.3035,141.0
2022-01-07 10:00:00,509.91,510.0,509.91,510.0,310.0,492.2359,492.3228,492.2359,492.3228,310.0
2022-01-07 10:05:00,510.15,510.69,509.77,510.35,1805.0,492.4676,492.9889,492.1007,492.6606,1805.0
2022-01-07 10:10:00,510.28,510.28,509.7,509.7,670.0,492.5931,492.5931,492.0332,492.0332,670.0
2022-01-07 10:15:00,509.22,509.22,508.08,508.8,1201.0,491.5698,491.5698,490.4693,491.1644,1201.0
2022-01-07 10:20:00,508.8,508.8,508.8,508.8,0.0,491.1644,491.1644,491.1644,491.1644,0.0
2022-01-07 10:25:00,509.61,509.83,509.61,509.78,300.0,491.9463,492.1587,491.9463,492.1104,300.0
2022-01-07 10:30:00,509.3,510.91,509.29,510.3,1307.0,491.647,493.2012,491.6374,492.6124,1307.0
2022-01-07 10:35:00,509.36,509.5,508.95,509.01,739.0,491.705,491.8401,491.3092,491.3671,739.0
2022-01-07 10:40:00,509.88,509.92,508.9,509.33,682.0,492.2069,492.2455,491.2609,491.676,682.0
2022-01-07 10:45:00,509.33,509.5,508.36,508.37,900.0,491.676,491.8401,490.7396,490.7493,900.0
2022-01-07 10:50:00,508.45,508.56,507.4,508.54,900.0,490.8265,490.9327,489.8129,490.9134,900.0
2022-01-07 10:55:00,508.56,508.56,507.56,507.79,600.0,490.9327,490.9327,489.9673,490.1894,600.0
2022-01-07 11:00:00,508.02,508.17,508.02,508.03,475.0,490.4114,490.5562,490.4114,490.4211,475.0
2022-01-07 11:05:00,508.64,508.64,507.93,508.22,983.0,491.0099,491.0099,490.3245,490.6045,983.0
2022-01-07 11:10:00,506.93,506.93,505.76,505.76,600.0,489.3592,489.3592,488.2297,488.2297,600.0
2022-01-07 11:15:00,506.13,506.54,505.89,506.54,800.0,488.5869,488.9827,488.3552,488.9827,800.0
2022-01-07 11:20:00,506.91,506.91,506.91,506.91,280.0,489.3399,489.3399,489.3399,489.3399,280.0
2022-01-07 11:25:00,507.55,507.55,506.84,506.85,507.0,489.9577,489.9577,489.2723,489.282,507.0
2022-01-07 11:30:00,507.02,507.02,507.02,507.02,100.0,489.4461,489.4461,489.4461,489.4461,100.0
2022-01-07 11:35:00,507.21,507.21,507.2,507.21,200.0,489.6295,489.6295,489.6198,489.6295,200.0
2022-01-07 11:40:00,508.03,508.03,507.33,507.33,1804.0,490.4211,490.4211,489.7453,489.7453,1804.0
2022-01-07 11:45:00,507.57,508.19,507.12,507.94,1730.0,489.977,490.5755,489.5426,490.3342,1730.0
2022-01-07 11:50:00,508.91,510.18,508.91,510.18,931.0,491.2705,492.4965,491.2705,492.4965,931.0
2022-01-07 11:55:00,510.31,510.59,510.31,510.59,200.0,492.622,492.8923,492.622,492.8923,200.0
2022-01-07 12:00:00,510.99,510.99,510.05,510.06,2456.0,493.2785,493.2785,492.371,492.3807,2456.0
2022-01-07 12:05:00,508.92,508.92,508.92,508.92,100.0,491.2802,491.2802,491.2802,491.2802,100.0
2022-01-07 12:10:00,509.25,509.62,509.23,509.62,596.0,491.5988,491.9559,491.5795,491.9559,596.0
2022-01-07 12:15:00,509.52,509.52,509.2,509.21,500.0,491.8594,491.8594,491.5505,491.5602,500.0
2022-01-07 12:20:00,509.21,509.21,509.21,509.21,0.0,491.5602,491.5602,491.5602,491.5602,0.0
2022-01-07 12:25:00,509.21,509.21,509.21,509.21,0.0,491.5602,491.5602,491.5602,491.5602,0.0
2022-01-07 12:30:00,508.81,509.32,508.81,509.32,639.0,491.174,491.6663,491.174,491.6663,639.0
2022-01-07 12:35:00,508.98,509.1,508.63,508.85,1345.0,491.3381,491.454,491.0003,491.2126,1345.0
2022-01-07 12:40:00,508.86,509.1,508.72,509.06,1500.0,491.2223,491.454,491.0871,491.4153,1500.0
2022-01-07 12:45:00,509.39,509.39,508.63,509.01,336.0,491.7339,491.7339,491.0003,491.3671,336.0
2022-01-07 12:50:00,508.56,508.56,508.33,508.33,200.0,490.9327,490.9327,490.7107,490.7107,200.0
2022-01-07 12:55:00,508.64,508.91,508.64,508.91,201.0,491.0099,491.2705,491.0099,491.2705,201.0
2022-01-07 13:00:00,508.89,509.31,508.88,509.31,300.0,491.2512,491.6567,491.2416,491.6567,300.0
2022-01-07 13:05:00,508.82,508.84,507.89,507.89,1027.0,491.1837,491.203,490.2859,490.2859,1027.0
2022-01-07 13:10:00,508.14,508.35,507.9,508.13,1860.0,490.5272,490.73,490.2956,490.5176,1860.0
2022-01-07 13:15:00,507.82,507.82,507.74,507.75,388.0,490.2183,490.2183,490.1411,490.1508,388.0
2022-01-07 13:20:00,507.52,507.52,507.51,507.52,200.0,489.9287,489.9287,489.9191,489.9287,200.0
2022-01-07 13:25:00,508.01,508.02,507.98,507.98,400.0,490.4017,490.4114,490.3728,490.3728,400.0
2022-01-07 13:30:00,508.51,508.51,508.5,508.51,100.0,490.8844,490.8844,490.8748,490.8844,100.0
2022-01-07 13:35:00,508.21,508.53,508.21,508.53,300.0,490.5948,490.9037,490.5948,490.9037,300.0
2022-01-07 13:40:00,508.41,508.41,508.41,508.41,100.0,490.7879,490.7879,490.7879,490.7879,100.0
2022-01-07 13:45:00,508.5,508.5,508.5,508.5,140.0,490.8748,490.8748,490.8748,490.8748,140.0
2022-01-07 13:50:00,508.93,508.93,508.63,508.63,200.0,491.2899,491.2899,491.0003,491.0003,200.0
2022-01-07 13:55:00,509.75,509.75,509.26,509.26,700.0,492.0814,492.0814,491.6084,491.6084,700.0
2022-01-07 14:00:00,509.44,509.51,509.44,509.51,338.0,491.7822,491.8498,491.7822,491.8498,338.0
2022-01-07 14:05:00,509.48,509.48,509.22,509.26,688.0,491.8208,491.8208,491.5698,491.6084,688.0
2022-01-07 14:10:00,510.12,510.27,509.96,510.27,400.0,492.4386,492.5834,492.2842,492.5834,400.0
2022-01-07 14:15:00,509.79,509.9,509.34,509.46,900.0,492.12,492.2262,491.6856,491.8015,900.0
2022-01-07 14:20:00,509.29,509.5,508.98,508.98,825.0,491.6374,491.8401,491.3381,491.3381,825.0
2022-01-07 14:25:00,508.63,508.63,508.58,508.58,200.0,491.0003,491.0003,490.952,490.952,200.0
2022-01-07 14:30:00,508.58,508.58,508.58,508.58,0.0,490.952,490.952,490.952,490.952,0.0
2022-01-07 14:35:00,508.3,508.3,508.3,508.3,200.0,490.6817,490.6817,490.6817,490.6817,200.0
2022-01-07 14:40:00,508.65,509.22,508.64,508.86,906.0,491.0196,491.5698,491.0099,491.2223,906.0
2022-01-07 14:45:00,509.34,509.96,509.28,509.28,532.0,491.6856,492.2842,491.6277,491.6277,532.0
2022-01-07 14:50:00,509.48,509.6,509.44,509.48,400.0,491.8208,491.9366,491.7822,491.8208,400.0
2022-01-07 14:55:00,509.43,509.58,509.28,509.58,2015.0,491.7725,491.9173,491.6277,491.9173,2015.0
2022-01-07 15:00:00,509.58,509.58,509.58,509.58,0.0,491.9173,491.9173,491.9173,491.9173,0.0
2022-01-07 15:05:00,509.39,509.39,509.03,509.03,894.0,491.7339,491.7339,491.3864,491.3864,894.0
2022-01-07 15:10:00,508.78,508.88,508.58,508.88,800.0,491.1451,491.2416,490.952,491.2416,800.0
2022-01-07 15:15:00,508.86,509.06,508.66,508.66,400.0,491.2223,491.4153,491.0292,491.0292,400.0
2022-01-07 15:20:00,508.62,508.62,508.28,508.29,1101.0,490.9906,490.9906,490.6624,490.672,1101.0
2022-01-07 15:25:00,507.91,508.4,507.88,508.4,1172.0,490.3052,490.7782,490.2762,490.7782,1172.0
2022-01-07 15:30:00,508.26,508.29,506.72,506.89,1487.0,490.6431,490.672,489.1565,489.3206,1487.0
2022-01-07 15:35:00,507.24,507.82,507.24,507.76,800.0,489.6584,490.2183,489.6584,490.1604,800.0
2022-01-07 15:40:00,507.75,507.88,507.04,507.04,1920.0,490.1508,490.2762,489.4654,489.4654,1920.0
2022-01-07 15:45:00,507.05,507.17,506.58,507.03,2000.0,489.475,489.5909,489.0213,489.4557,2000.0
2022-01-07 15:50:00,507.31,507.66,506.6,506.6,3956.0,489.726,490.0639,489.0406,489.0406,3956.0
2022-01-07 15:55:00,506.84,507.12,505.44,505.46,11302.0,489.2723,489.5426,487.9208,487.9401,11302.0
2022-01-10 09:30:00,501.69,501.69,501.25,501.25,3088.0,484.3008,484.3008,483.8761,483.8761,3088.0
2022-01-10 09:35:00,501.81,501.81,501.81,501.81,100.0,484.4166,484.4166,484.4166,484.4166,100.0
2022-01-10 09:40:00,501.22,502.13,499.6,499.6,2053.0,483.8471,484.7256,482.2832,482.2832,2053.0
2022-01-10 09:45:00,499.21,499.49,496.99,496.99,1731.0,481.9068,482.1771,479.7637,479.7637,1731.0
2022-01-10 09:50:00,497.75,498.48,497.75,497.82,400.0,480.4974,481.2021,480.4974,480.5649,400.0
2022-01-10 09:55:00,496.25,496.26,496.01,496.09,500.0,479.0494,479.059,478.8177,478.8949,500.0
2022-01-10 10:00:00,496.1,497.84,496.1,497.46,1298.0,478.9046,480.5842,478.9046,480.2174,1298.0
2022-01-10 10:05:00,499.11,500.94,499.11,499.88,882.0,481.8102,483.5768,481.8102,482.5535,882.0
2022-01-10 10:10:00,500.43,500.43,495.51,496.2,1617.0,483.0845,483.0845,478.335,479.0011,1617.0
2022-01-10 10:15:00,495.44,497.12,495.44,497.03,1700.0,478.2674,479.8892,478.2674,479.8023,1700.0
2022-01-10 10:20:00,497.21,498.5,497.21,498.5,200.0,479.9761,481.2214,479.9761,481.2214,200.0
2022-01-10 10:25:00,497.84,497.84,497.84,497.84,100.0,480.5842,480.5842,480.5842,480.5842,100.0
2022-01-10 10:30:00,498.48,499.25,498.48,499.25,500.0,481.2021,481.9454,481.2021,481.9454,500.0
2022-01-10 10:35:00,499.06,499.07,497.4,497.4,2846.0,481.762,481.7716,480.1595,480.1595,2846.0
2022-01-10 10:40:00,497.51,497.52,497.21,497.4,500.0,480.2657,480.2753,479.9761,480.1595,500.0
2022-01-10 10:45:00,497.56,497.56,496.68,496.84,1014.0,480.314,480.314,479.4645,479.6189,1014.0
2022-01-10 10:50:00,496.2,497.21,495.6,496.99,1412.0,479.0011,479.9761,478.4219,479.7637,1412.0
2022-01-10 10:55:00,496.85,496.88,496.85,496.88,200.0,479.6286,479.6575,479.6286,479.6575,200.0
2022-01-10 11:00:00,496.9,497.8,496.48,497.18,2283.0,479.6768,480.5456,479.2714,479.9471,2283.0
2022-01-10 11:05:00,497.61,498.07,497.61,498.07,208.0,480.3622,480.8063,480.3622,480.8063,208.0
2022-01-10 11:10:00,498.44,498.44,497.32,497.44,540.0,481.1635,481.1635,480.0823,480.1981,540.0
2022-01-10 11:15:00,497.52,497.52,497.52,497.52,100.0,480.2753,480.2753,480.2753,480.2753,100.0
2022-01-10 11:20:00,498.6,499.57,498.59,499.06,700.0,481.3179,482.2543,481.3083,481.762,700.0
2022-01-10 11:25:00,498.93,499.07,498.69,499.0,700.0,481.6365,481.7716,481.4048,481.704,700.0
2022-01-10 11:30:00,498.52,498.52,498.12,498.12,603.0,481.2407,481.2407,480.8545,480.8545,603.0
2022-01-10 11:35:00,496.53,496.53,496.5,496.5,273.0,479.3197,479.3197,479.2907,479.2907,273.0
2022-01-10 11:40:00,496.31,496.64,495.7,496.64,955.0,479.1073,479.4258,478.5184,479.4258,955.0
2022-01-10 11:45:00,496.27,496.27,496.26,496.27,100.0,479.0687,479.0687,479.059,479.0687,100.0
2022-01-10 11:50:00,495.68,495.68,495.68,495.68,100.0,478.4991,478.4991,478.4991,478.4991,100.0
2022-01-10 11:55:00,495.68,495.68,495.68,495.68,0.0,478.4991,478.4991,478.4991,478.4991,0.0
2022-01-10 12:00:00,495.37,495.43,495.36,495.43,400.0,478.1999,478.2578,478.1902,478.2578,400.0
2022-01-10 12:05:00,495.77,495.82,495.77,495.81,300.0,478.586,478.6343,478.586,478.6246,300.0
2022-01-10 12:10:00,495.85,496.15,495.85,496.15,200.0,478.6632,478.9528,478.6632,478.9528,200.0
2022-01-10 12:15:00,496.82,496.82,496.82,496.82,100.0,479.5996,479.5996,479.5996,479.5996,100.0
2022-01-10 12:20:00,496.47,496.64,496.16,496.44,1515.0,479.2617,479.4258,478.9625,479.2328,1515.0
2022-01-10 12:25:00,496.0,496.0,496.0,496.0,200.0,478.808,478.808,478.808,478.808,200.0
2022-01-10 12:30:00,496.18,496.37,495.53,495.93,900.0,478.9818,479.1652,478.3543,478.7405,900.0
2022-01-10 12:35:00,496.11,496.11,495.89,496.1,300.0,478.9142,478.9142,478.7018,478.9046,300.0
2022-01-10 12:40:00,496.57,496.57,496.57,496.57,100.0,479.3583,479.3583,479.3583,479.3583,100.0
2022-01-10 12:45:00,497.33,497.33,496.5,496.5,400.0,480.0919,480.0919,479.2907,479.2907,400.0
2022-01-10 12:50:00,497.11,497.29,497.11,497.29,400.0,479.8796,480.0533,479.8796,480.0533,400.0
2022-01-10 12:55:00,497.69,497.69,497.27,497.28,200.0,480.4394,480.4394,480.034,480.0437,200.0
2022-01-10 13:00:00,497.48,497.48,497.47,497.48,100.0,480.2367,480.2367,480.2271,480.2367,100.0
2022-01-10 13:05:00,497.57,497.57,497.57,497.57,100.0,480.3236,480.3236,480.3236,480.3236,100.0
2022-01-10 13:10:00,497.27,497.34,497.27,497.34,200.0,480.034,480.1016,480.034,480.1016,200.0
2022-01-10 13:15:00,497.34,497.34,497.34,497.34,0.0,480.1016,480.1016,480.1016,480.1016,0.0
2022-01-10 13:20:00,497.6,498.0,497.6,498.0,300.0,480.3526,480.7387,480.3526,480.7387,300.0
2022-01-10 13:25:00,498.0,498.0,498.0,498.0,0.0,480.7387,480.7387,480.7387,480.7387,0.0
2022-01-10 13:30:00,498.12,498.12,497.73,497.9,800.0,480.8545,480.8545,480.4781,480.6422,800.0
2022-01-10 13:35:00,497.9,497.9,497.9,497.9,0.0,480.6422,480.6422,480.6422,480.6422,0.0
2022-01-10 13:40:00,497.38,497.83,496.79,497.83,842.0,480.1402,480.5746,479.5706,480.5746,842.0
2022-01-10 13:45:00,497.83,497.83,497.83,497.83,0.0,480.5746,480.5746,480.5746,480.5746,0.0
2022-01-10 13:50:00,499.74,499.98,498.25,498.54,3697.0,482.4184,482.6501,480.98,481.26,3697.0
2022-01-10 13:55:00,498.61,498.7,497.2,497.42,2600.0,481.3276,481.4144,479.9664,480.1788,2600.0
2022-01-10 14:00:00,497.23,498.98,497.05,498.98,843.0,479.9954,481.6847,479.8216,481.6847,843.0
2022-01-10 14:05:00,499.42,499.42,499.42,499.42,140.0,482.1095,482.1095,482.1095,482.1095,140.0
2022-01-10 14:10:00,499.42,499.42,498.97,498.97,900.0,482.1095,482.1095,481.6751,481.6751,900.0
2022-01-10 14:15:00,499.58,501.32,499.58,501.32,211.0,482.2639,483.9436,482.2639,483.9436,211.0
2022-01-10 14:20:00,500.64,500.64,499.55,499.55,500.0,483.2872,483.2872,482.235,482.235,500.0
2022-01-10 14:25:00,499.55,499.55,499.55,499.55,0.0,482.235,482.235,482.235,482.235,0.0
2022-01-10 14:30:00,499.41,499.41,499.41,499.41,102.0,482.0998,482.0998,482.0998,482.0998,102.0
2022-01-10 14:35:00,500.26,500.98,500.26,500.55,1805.0,482.9204,483.6154,482.9204,483.2003,1805.0
2022-01-10 14:40:00,500.81,500.81,500.61,500.62,357.0,483.4513,483.4513,483.2582,483.2679,357.0
2022-01-10 14:45:00,500.73,500.73,500.56,500.57,487.0,483.3741,483.3741,483.21,483.2196,487.0
2022-01-10 14:50:00,500.19,500.53,499.66,499.66,600.0,482.8528,483.181,482.3412,482.3412,600.0
2022-01-10 14:55:00,499.32,499.73,499.02,499.73,801.0,482.013,482.4087,481.7233,482.4087,801.0
2022-01-10 15:00:00,499.84,500.22,499.47,499.48,829.0,482.5149,482.8818,482.1578,482.1674,829.0
2022-01-10 15:05:00,499.16,499.32,498.56,498.87,1040.0,481.8585,482.013,481.2793,481.5785,1040.0
2022-01-10 15:10:00,498.87,498.87,498.87,498.87,0.0,481.5785,481.5785,481.5785,481.5785,0.0
2022-01-10 15:15:00,498.71,498.95,498.12,498.12,2209.0,481.4241,481.6558,480.8545,480.8545,2209.0
2022-01-10 15:20:00,496.97,497.86,496.97,497.86,447.0,479.7444,480.6036,479.7444,480.6036,447.0
2022-01-10 15:25:00,497.96,497.96,497.96,497.96,100.0,480.7001,480.7001,480.7001,480.7001,100.0
2022-01-10 15:30:00,497.74,498.2,497.6,498.2,1100.0,480.4877,480.9318,480.3526,480.9318,1100.0
2022-01-10 15:35:00,498.25,498.25,497.69,498.03,1720.0,480.98,480.98,480.4394,480.7677,1720.0
2022-01-10 15:40:00,497.97,498.87,497.97,498.67,1446.0,480.7097,481.5785,480.7097,481.3855,1446.0
2022-01-10 15:45:00,499.11,499.43,498.47,498.47,2004.0,481.8102,482.1191,481.1924,481.1924,2004.0
2022-01-10 15:50:00,498.81,499.59,498.72,499.59,3104.0,481.5206,482.2736,481.4337,482.2736,3104.0
2022-01-10 15:55:00,499.85,500.33,499.47,500.24,5546.0,482.5246,482.9879,482.1578,482.9011,5546.0
2022-01-11 09:30:00,500.1,501.93,498.97,498.98,2607.0,482.7659,484.5325,481.6751,481.6847,2607.0
2022-01-11 09:35:00,496.75,498.2,496.75,497.61,500.0,479.532,480.9318,479.532,480.3622,500.0
2022-01-11 09:40:00,494.33,494.69,494.33,494.34,1409.0,477.1959,477.5434,477.1959,477.2056,1409.0
2022-01-11 09:45:00,494.18,494.46,494.17,494.23,300.0,477.0511,477.3214,477.0415,477.0994,300.0
2022-01-11 09:50:00,494.23,494.23,494.23,494.23,0.0,477.0994,477.0994,477.0994,477.0994,0.0
2022-01-11 09:55:00,491.88,491.88,491.88,491.88,200.0,474.8308,474.8308,474.8308,474.8308,200.0
2022-01-11 10:00:00,492.71,493.32,491.26,491.97,2700.0,475.6321,476.2209,474.2323,474.9177,2700.0
2022-01-11 10:05:00,492.01,493.21,491.91,492.85,600.0,474.9563,476.1147,474.8598,475.7672,600.0
2022-01-11 10:10:00,493.28,493.28,491.91,491.91,905.0,476.1823,476.1823,474.8598,474.8598,905.0
2022-01-11 10:15:00,493.16,493.46,492.42,492.93,700.0,476.0665,476.3561,475.3521,475.8444,700.0
2022-01-11 10:20:00,492.54,492.97,492.05,492.39,1193.0,475.468,475.883,474.9949,475.3232,1193.0
2022-01-11 10:25:00,491.67,491.98,491.67,491.98,200.0,474.6281,474.9274,474.6281,474.9274,200.0
2022-01-11 10:30:00,491.37,493.12,491.28,492.73,1715.0,474.3385,476.0278,474.2516,475.6514,1715.0
2022-01-11 10:35:00,492.64,493.53,492.64,493.53,630.0,475.5645,476.4236,475.5645,476.4236,630.0
2022-01-11 10:40:00,493.45,493.45,492.95,492.96,419.0,476.3464,476.3464,475.8637,475.8734,419.0
2022-01-11 10:45:00,493.28,495.39,493.28,494.96,601.0,476.1823,478.2192,476.1823,477.8041,601.0
2022-01-11 10:50:00,494.38,494.86,494.38,494.86,700.0,477.2442,477.7075,477.2442,477.7075,700.0
2022-01-11 10:55:00,495.96,496.9,495.96,496.9,401.0,478.7694,479.6768,478.7694,479.6768,401.0
2022-01-11 11:00:00,496.85,497.53,496.85,497.48,381.0,479.6286,480.285,479.6286,480.2367,381.0
2022-01-11 11:05:00,496.92,496.92,496.58,496.87,752.0,479.6961,479.6961,479.3679,479.6479,752.0
2022-01-11 11:10:00,497.38,498.74,497.38,498.69,614.0,480.1402,481.4531,480.1402,481.4048,614.0
2022-01-11 11:15:00,498.2,498.2,498.09,498.09,232.0,480.9318,480.9318,480.8256,480.8256,232.0
2022-01-11 11:20:00,500.88,500.88,500.88,500.88,100.0,483.5189,483.5189,483.5189,483.5189,100.0
2022-01-11 11:25:00,500.24,500.24,499.78,500.23,611.0,482.9011,482.9011,482.457,482.8914,611.0
2022-01-11 11:30:00,500.04,500.53,499.47,500.53,1200.0,482.708,483.181,482.1578,483.181,1200.0
2022-01-11 11:35:00,500.69,500.69,500.69,500.69,100.0,483.3355,483.3355,483.3355,483.3355,100.0
2022-01-11 11:40:00,501.75,501.75,501.0,501.0,400.0,484.3587,484.3587,483.6347,483.6347,400.0
2022-01-11 11:45:00,500.78,500.84,500.33,500.53,1867.0,483.4223,483.4803,482.9879,483.181,1867.0
2022-01-11 11:50:00,500.23,500.37,500.22,500.37,800.0,482.8914,483.0266,482.8818,483.0266,800.0
2022-01-11 11:55:00,500.74,500.75,500.06,500.06,900.0,483.3837,483.3934,482.7273,482.7273,900.0
2022-01-11 12:00:00,500.32,501.13,500.32,500.51,1116.0,482.9783,483.7602,482.9783,483.1617,1116.0
2022-01-11 12:05:00,500.34,500.34,500.34,500.34,100.0,482.9976,482.9976,482.9976,482.9976,100.0
2022-01-11 12:10:00,500.16,500.19,500.01,500.01,503.0,482.8238,482.8528,482.679,482.679,503.0
2022-01-11 12:15:00,500.23,500.23,499.77,499.78,200.0,482.8914,482.8914,482.4474,482.457,200.0
2022-01-11 12:20:00,500.25,500.91,499.89,500.7,1077.0,482.9107,483.5478,482.5632,483.3451,1077.0
2022-01-11 12:25:00,500.4,500.43,500.25,500.34,1586.0,483.0555,483.0845,482.9107,482.9976,1586.0
2022-01-11 12:30:00,500.87,501.15,500.62,500.75,900.0,483.5092,483.7795,483.2679,483.3934,900.0
2022-01-11 12:35:00,501.39,501.43,500.7,500.79,1493.0,484.0112,484.0498,483.3451,483.432,1493.0
2022-01-11 12:40:00,500.8,501.11,500.61,500.84,512.0,483.4417,483.7409,483.2582,483.4803,512.0
2022-01-11 12:45:00,501.0,501.0,500.67,500.84,1073.0,483.6347,483.6347,483.3162,483.4803,1073.0
2022-01-11 12:50:00,501.43,501.64,501.43,501.64,200.0,484.0498,484.2525,484.0498,484.2525,200.0
2022-01-11 12:55:00,502.17,502.17,502.17,502.17,102.0,484.7642,484.7642,484.7642,484.7642,102.0
2022-01-11 13:00:00,502.65,502.68,501.85,501.85,710.0,485.2275,485.2565,484.4553,484.4553,710.0
2022-01-11 13:05:00,501.85,501.85,501.85,501.85,0.0,484.4553,484.4553,484.4553,484.4553,0.0
2022-01-11 13:10:00,501.85,501.85,501.85,501.85,0.0,484.4553,484.4553,484.4553,484.4553,0.0
2022-01-11 13:15:00,503.56,503.56,503.56,503.56,100.0,486.106,486.106,486.106,486.106,100.0
2022-01-11 13:20:00,503.31,503.69,503.27,503.69,505.0,485.8647,486.2315,485.826,486.2315,505.0
2022-01-11 13:25:00,503.69,503.69,503.69,503.69,0.0,486.2315,486.2315,486.2315,486.2315,0.0
2022-01-11 13:30:00,503.66,503.66,503.65,503.66,100.0,486.2025,486.2025,486.1929,486.2025,100.0
2022-01-11 13:35:00,503.97,504.43,503.96,504.43,600.0,486.5018,486.9458,486.4921,486.9458,600.0
2022-01-11 13:40:00,504.35,504.35,504.16,504.17,225.0,486.8686,486.8686,486.6852,486.6948,225.0
2022-01-11 13:45:00,504.2,504.6,504.2,504.3,2676.0,486.7238,487.1099,486.7238,486.8203,2676.0
2022-01-11 13:50:00,504.39,504.53,504.39,504.53,500.0,486.9072,487.0424,486.9072,487.0424,500.0
2022-01-11 13:55:00,504.63,505.23,504.63,505.0,1433.0,487.1389,487.7181,487.1389,487.4961,1433.0
2022-01-11 14:00:00,504.99,504.99,504.59,504.8,576.0,487.4864,487.4864,487.1003,487.303,576.0
2022-01-11 14:05:00,504.67,504.96,504.05,504.13,2102.0,487.1775,487.4575,486.579,486.6562,2102.0
2022-01-11 14:10:00,504.39,504.74,504.39,504.74,400.0,486.9072,487.2451,486.9072,487.2451,400.0
2022-01-11 14:15:00,505.0,505.0,505.0,505.0,100.0,487.4961,487.4961,487.4961,487.4961,100.0
2022-01-11 14:20:00,504.88,505.08,504.88,505.08,1360.0,487.3802,487.5733,487.3802,487.5733,1360.0
2022-01-11 14:25:00,505.61,505.61,505.48,505.48,200.0,488.0849,488.0849,487.9594,487.9594,200.0
2022-01-11 14:30:00,505.59,505.76,505.59,505.75,400.0,488.0656,488.2297,488.0656,488.2201,400.0
2022-01-11 14:35:00,505.84,506.13,505.84,506.02,300.0,488.307,488.5869,488.307,488.4807,300.0
2022-01-11 14:40:00,506.11,506.33,505.51,505.51,608.0,488.5676,488.78,487.9884,487.9884,608.0
2022-01-11 14:45:00,505.0,505.0,504.72,504.91,600.0,487.4961,487.4961,487.2258,487.4092,600.0
2022-01-11 14:50:00,504.94,505.48,504.93,505.48,726.0,487.4382,487.9594,487.4285,487.9594,726.0
2022-01-11 14:55:00,505.33,505.76,505.28,505.28,621.0,487.8146,488.2297,487.7664,487.7664,621.0
2022-01-11 15:00:00,505.35,505.35,505.34,505.35,100.0,487.8339,487.8339,487.8243,487.8339,100.0
2022-01-11 15:05:00,505.69,505.69,505.6,505.6,200.0,488.1622,488.1622,488.0753,488.0753,200.0
2022-01-11 15:10:00,505.71,505.74,505.13,505.74,1753.0,488.1815,488.2104,487.6216,488.2104,1753.0
2022-01-11 15:15:00,506.4,506.4,506.39,506.4,100.0,488.8475,488.8475,488.8379,488.8475,100.0
2022-01-11 15:20:00,506.39,506.58,506.03,506.04,800.0,488.8379,489.0213,488.4904,488.5,800.0
2022-01-11 15:25:00,505.89,505.98,505.58,505.98,420.0,488.3552,488.4421,488.056,488.4421,420.0
2022-01-11 15:30:00,506.14,506.57,506.14,506.23,1200.0,488.5966,489.0117,488.5966,488.6834,1200.0
2022-01-11 15:35:00,506.15,506.15,505.38,505.38,600.0,488.6062,488.6062,487.8629,487.8629,600.0
2022-01-11 15:40:00,505.6,506.08,505.6,506.08,1100.0,488.0753,488.5386,488.0753,488.5386,1100.0
2022-01-11 15:45:00,506.21,506.28,505.83,505.84,1000.0,488.6641,488.7317,488.2973,488.307,1000.0
2022-01-11 15:50:00,505.62,505.72,504.9,505.59,2767.0,488.0946,488.1911,487.3995,488.0656,2767.0
2022-01-11 15:55:00,505.8,506.3,505.65,506.0,12020.0,488.2683,488.751,488.1235,488.4614,12020.0
2022-01-12 09:30:00,508.65,512.74,507.94,512.51,2960.0,491.0196,494.9678,490.3342,494.7458,2960.0
2022-01-12 09:35:00,513.24,513.47,511.76,513.47,1500.0,495.4505,495.6725,494.0218,495.6725,1500.0
2022-01-12 09:40:00,511.33,512.62,511.33,512.62,200.0,493.6067,494.852,493.6067,494.852,200.0
2022-01-12 09:45:00,511.9,513.43,511.9,512.53,500.0,494.1569,495.6339,494.1569,494.7651,500.0
2022-01-12 09:50:00,512.52,512.53,511.66,512.34,500.0,494.7554,494.7651,493.9252,494.5817,500.0
2022-01-12 09:55:00,512.93,513.18,512.67,512.67,914.0,495.1512,495.3925,494.9002,494.9002,914.0
2022-01-12 10:00:00,513.02,513.03,512.53,513.02,500.0,495.2381,495.2477,494.7651,495.2381,500.0
2022-01-12 10:05:00,513.15,514.12,513.15,514.12,876.0,495.3636,496.3,495.3636,496.3,876.0
2022-01-12 10:10:00,514.42,514.42,513.82,513.82,1100.0,496.5896,496.5896,496.0104,496.0104,1100.0
2022-01-12 10:15:00,513.66,514.06,513.66,514.06,412.0,495.8559,496.242,495.8559,496.242,412.0
2022-01-12 10:20:00,514.31,515.04,514.31,514.55,400.0,496.4834,497.1881,496.4834,496.7151,400.0
2022-01-12 10:25:00,514.31,514.31,513.31,513.31,400.0,496.4834,496.4834,495.518,495.518,400.0
2022-01-12 10:30:00,513.31,513.31,513.31,513.31,0.0,495.518,495.518,495.518,495.518,0.0
2022-01-12 10:35:00,513.63,514.32,512.69,512.92,1541.0,495.8269,496.493,494.9195,495.1416,1541.0
2022-01-12 10:40:00,512.75,513.21,512.74,513.21,1300.0,494.9774,495.4215,494.9678,495.4215,1300.0
2022-01-12 10:45:00,513.31,513.54,512.84,513.53,1230.0,495.518,495.7401,495.0643,495.7304,1230.0
2022-01-12 10:50:00,513.29,513.29,512.7,512.71,1292.0,495.4987,495.4987,494.9292,494.9388,1292.0
2022-01-12 10:55:00,513.4,513.4,512.79,512.79,610.0,495.6049,495.6049,495.0161,495.0161,610.0
2022-01-12 11:00:00,512.68,512.68,512.58,512.64,1300.0,494.9099,494.9099,494.8133,494.8713,1300.0
2022-01-12 11:05:00,512.64,512.67,511.85,512.28,2103.0,494.8713,494.9002,494.1086,494.5237,2103.0
2022-01-12 11:10:00,512.57,512.57,511.78,512.22,10300.0,494.8037,494.8037,494.0411,494.4658,10300.0
2022-01-12 11:15:00,511.7,512.22,511.68,511.77,1678.0,493.9638,494.4658,493.9445,494.0314,1678.0
2022-01-12 11:20:00,512.5,512.62,511.88,512.62,905.0,494.7361,494.852,494.1376,494.852,905.0
2022-01-12 11:25:00,512.9,513.01,512.9,512.97,300.0,495.1223,495.2284,495.1223,495.1898,300.0
2022-01-12 11:30:00,512.97,512.97,512.97,512.97,0.0,495.1898,495.1898,495.1898,495.1898,0.0
2022-01-12 11:35:00,513.92,513.93,513.59,513.7,600.0,496.1069,496.1165,495.7883,495.8945,600.0
2022-01-12 11:40:00,514.09,514.24,513.98,514.24,631.0,496.271,496.4158,496.1648,496.4158,631.0
2022-01-12 11:45:00,513.89,514.67,513.89,514.67,200.0,496.0779,496.8309,496.0779,496.8309,200.0
2022-01-12 11:50:00,513.84,513.84,513.84,513.84,200.0,496.0297,496.0297,496.0297,496.0297,200.0
2022-01-12 11:55:00,513.35,513.49,512.99,513.49,700.0,495.5567,495.6918,495.2091,495.6918,700.0
2022-01-12 12:00:00,513.09,513.2,512.79,512.83,592.0,495.3057,495.4119,495.0161,495.0547,592.0
2022-01-12 12:05:00,512.5,512.5,511.69,511.83,1472.0,494.7361,494.7361,493.9542,494.0893,1472.0
2022-01-12 12:10:00,512.45,512.45,511.91,512.34,380.0,494.6878,494.6878,494.1666,494.5817,380.0
2022-01-12 12:15:00,512.44,512.49,512.17,512.48,524.0,494.6782,494.7265,494.4176,494.7168,524.0
2022-01-12 12:20:00,512.44,512.44,512.44,512.44,200.0,494.6782,494.6782,494.6782,494.6782,200.0
2022-01-12 12:25:00,512.4,512.4,512.17,512.17,300.0,494.6396,494.6396,494.4176,494.4176,300.0
2022-01-12 12:30:00,512.06,512.06,512.06,512.06,113.0,494.3114,494.3114,494.3114,494.3114,113.0
2022-01-12 12:35:00,511.67,511.87,511.66,511.83,347.0,493.9349,494.128,493.9252,494.0893,347.0
2022-01-12 12:40:00,511.83,511.83,511.83,511.83,0.0,494.0893,494.0893,494.0893,494.0893,0.0
2022-01-12 12:45:00,511.83,511.83,511.83,511.83,0.0,494.0893,494.0893,494.0893,494.0893,0.0
2022-01-12 12:50:00,511.24,511.66,510.8,510.8,987.0,493.5198,493.9252,493.095,493.095,987.0
2022-01-12 12:55:00,510.39,510.54,510.39,510.54,500.0,492.6993,492.8441,492.6993,492.8441,500.0
2022-01-12 13:00:00,510.51,510.51,510.12,510.48,300.0,492.8151,492.8151,492.4386,492.7861,300.0
2022-01-12 13:05:00,510.48,510.48,510.48,510.48,0.0,492.7861,492.7861,492.7861,492.7861,0.0
2022-01-12 13:10:00,510.27,510.27,510.19,510.19,200.0,492.5834,492.5834,492.5062,492.5062,200.0
2022-01-12 13:15:00,510.18,510.22,510.02,510.02,600.0,492.4965,492.5351,492.3421,492.3421,600.0
2022-01-12 13:20:00,509.71,509.74,509.71,509.74,209.0,492.0428,492.0718,492.0428,492.0718,209.0
2022-01-12 13:25:00,509.87,510.34,509.87,509.96,400.0,492.1973,492.651,492.1973,492.2842,400.0
2022-01-12 13:30:00,509.49,510.78,509.49,510.78,600.0,491.8304,493.0757,491.8304,493.0757,600.0
2022-01-12 13:35:00,509.62,509.96,509.61,509.87,566.0,491.9559,492.2842,491.9463,492.1973,566.0
2022-01-12 13:40:00,509.73,510.4,509.73,510.4,700.0,492.0621,492.7089,492.0621,492.7089,700.0
2022-01-12 13:45:00,510.11,510.26,509.8,509.8,1300.0,492.429,492.5738,492.1297,492.1297,1300.0
2022-01-12 13:50:00,510.13,510.22,510.13,510.22,200.0,492.4483,492.5351,492.4483,492.5351,200.0
2022-01-12 13:55:00,509.52,509.52,509.25,509.26,619.0,491.8594,491.8594,491.5988,491.6084,619.0
2022-01-12 14:00:00,508.02,508.02,508.01,508.02,100.0,490.4114,490.4114,490.4017,490.4114,100.0
2022-01-12 14:05:00,507.63,507.63,507.63,507.63,200.0,490.0349,490.0349,490.0349,490.0349,200.0
2022-01-12 14:10:00,507.63,507.63,507.63,507.63,0.0,490.0349,490.0349,490.0349,490.0349,0.0
2022-01-12 14:15:00,507.63,507.63,507.63,507.63,0.0,490.0349,490.0349,490.0349,490.0349,0.0
2022-01-12 14:20:00,508.88,509.36,508.88,509.25,652.0,491.2416,491.705,491.2416,491.5988,652.0
2022-01-12 14:25:00,509.25,509.25,509.25,509.25,0.0,491.5988,491.5988,491.5988,491.5988,0.0
2022-01-12 14:30:00,509.25,509.25,509.25,509.25,0.0,491.5988,491.5988,491.5988,491.5988,0.0
2022-01-12 14:35:00,508.83,509.34,508.79,508.95,902.0,491.1933,491.6856,491.1547,491.3092,902.0
2022-01-12 14:40:00,508.72,508.84,508.57,508.84,400.0,491.0871,491.203,490.9423,491.203,400.0
2022-01-12 14:45:00,508.85,508.9,508.76,508.84,400.0,491.2126,491.2609,491.1257,491.203,400.0
2022-01-12 14:50:00,508.9,509.19,508.9,509.19,800.0,491.2609,491.5408,491.2609,491.5408,800.0
2022-01-12 14:55:00,509.15,509.15,509.08,509.15,436.0,491.5022,491.5022,491.4347,491.5022,436.0
2022-01-12 15:00:00,509.23,509.42,508.99,509.31,1305.0,491.5795,491.7629,491.3478,491.6567,1305.0
2022-01-12 15:05:00,509.31,509.31,509.31,509.31,0.0,491.6567,491.6567,491.6567,491.6567,0.0
2022-01-12 15:10:00,509.31,509.31,509.31,509.31,0.0,491.6567,491.6567,491.6567,491.6567,0.0
2022-01-12 15:15:00,508.93,508.94,508.5,508.5,311.0,491.2899,491.2995,490.8748,490.8748,311.0
2022-01-12 15:20:00,508.45,508.48,508.45,508.48,300.0,490.8265,490.8555,490.8265,490.8555,300.0
2022-01-12 15:25:00,508.48,508.48,508.41,508.41,300.0,490.8555,490.8555,490.7879,490.7879,300.0
2022-01-12 15:30:00,508.6,508.73,508.55,508.56,500.0,490.9713,491.0968,490.923,490.9327,500.0
2022-01-12 15:35:00,508.73,508.73,508.73,508.73,100.0,491.0968,491.0968,491.0968,491.0968,100.0
2022-01-12 15:40:00,508.67,510.3,508.67,510.17,1527.0,491.0389,492.6124,491.0389,492.4869,1527.0
2022-01-12 15:45:00,510.52,510.86,510.52,510.55,515.0,492.8247,493.153,492.8247,492.8537,515.0
2022-01-12 15:50:00,511.04,511.69,511.04,511.4,2044.0,493.3267,493.9542,493.3267,493.6742,2044.0
2022-01-12 15:55:00,511.37,511.37,509.39,509.66,6553.0,493.6453,493.6453,491.7339,491.9946,6553.0
2022-01-13 09:30:00,511.9,513.84,511.36,513.84,2106.0,494.1569,496.0297,493.6356,496.0297,2106.0
2022-01-13 09:35:00,513.63,515.5,512.54,515.07,700.0,495.8269,497.6321,494.7747,497.217,700.0
2022-01-13 09:40:00,513.82,514.61,513.28,513.95,2417.0,496.0104,496.773,495.4891,496.1359,2417.0
2022-01-13 09:45:00,513.8,514.33,513.8,514.33,3200.0,495.9911,496.5027,495.9911,496.5027,3200.0
2022-01-13 09:50:00,513.43,513.88,513.02,513.88,7400.0,495.6339,496.0683,495.2381,496.0683,7400.0
2022-01-13 09:55:00,513.76,513.76,512.37,513.22,636.0,495.9524,495.9524,494.6106,495.4312,636.0
2022-01-13 10:00:00,514.7,514.7,514.12,514.13,300.0,496.8599,496.8599,496.3,496.3096,300.0
2022-01-13 10:05:00,512.78,513.29,512.56,513.14,3008.0,495.0064,495.4987,494.794,495.3539,3008.0
2022-01-13 10:10:00,513.39,513.7,513.31,513.7,400.0,495.5953,495.8945,495.518,495.8945,400.0
2022-01-13 10:15:00,513.39,513.39,513.3,513.35,600.0,495.5953,495.5953,495.5084,495.5567,600.0
2022-01-13 10:20:00,514.59,514.64,513.66,514.64,400.0,496.7537,496.8019,495.8559,496.8019,400.0
2022-01-13 10:25:00,515.1,515.93,514.46,515.93,1200.0,497.246,498.0472,496.6282,498.0472,1200.0
2022-01-13 10:30:00,515.95,516.24,515.5,515.5,1963.0,498.0665,498.3465,497.6321,497.6321,1963.0
2022-01-13 10:35:00,514.78,514.78,513.82,513.82,712.0,496.9371,496.9371,496.0104,496.0104,712.0
2022-01-13 10:40:00,514.49,515.69,514.49,514.94,800.0,496.6571,497.8155,496.6571,497.0915,800.0
2022-01-13 10:45:00,514.55,515.32,514.54,515.32,1286.0,496.7151,497.4584,496.7054,497.4584,1286.0
2022-01-13 10:50:00,515.19,515.19,514.18,514.18,657.0,497.3329,497.3329,496.3579,496.3579,657.0
2022-01-13 10:55:00,513.93,513.95,513.81,513.95,600.0,496.1165,496.1359,496.0007,496.1359,600.0
2022-01-13 11:00:00,513.79,513.79,513.17,513.18,344.0,495.9814,495.9814,495.3829,495.3925,344.0
2022-01-13 11:05:00,512.72,513.73,512.72,513.73,700.0,494.9485,495.9235,494.9485,495.9235,700.0
2022-01-13 11:10:00,513.86,514.11,513.82,514.11,1258.0,496.049,496.2903,496.0104,496.2903,1258.0
2022-01-13 11:15:00,514.01,514.01,512.6,512.6,1873.0,496.1938,496.1938,494.8326,494.8326,1873.0
2022-01-13 11:20:00,511.49,512.96,511.49,512.93,1000.0,493.7611,495.1802,493.7611,495.1512,1000.0
2022-01-13 11:25:00,512.96,513.41,512.96,513.3,400.0,495.1802,495.6146,495.1802,495.5084,400.0
2022-01-13 11:30:00,513.53,513.94,513.53,513.59,653.0,495.7304,496.1262,495.7304,495.7883,653.0
2022-01-13 11:35:00,513.31,513.8,513.22,513.45,2598.0,495.518,495.9911,495.4312,495.6532,2598.0
2022-01-13 11:40:00,513.19,513.84,513.19,513.84,300.0,495.4022,496.0297,495.4022,496.0297,300.0
2022-01-13 11:45:00,513.31,513.54,512.92,512.93,937.0,495.518,495.7401,495.1416,495.1512,937.0
2022-01-13 11:50:00,513.43,513.43,513.43,513.43,100.0,495.6339,495.6339,495.6339,495.6339,100.0
2022-01-13 11:55:00,513.66,513.66,512.93,512.93,730.0,495.8559,495.8559,495.1512,495.1512,730.0
2022-01-13 12:00:00,511.88,512.18,511.88,512.18,300.0,494.1376,494.4272,494.1376,494.4272,300.0
2022-01-13 12:05:00,510.92,511.14,510.67,511.14,500.0,493.2109,493.4233,492.9695,493.4233,500.0
2022-01-13 12:10:00,510.44,510.44,510.1,510.1,300.0,492.7475,492.7475,492.4193,492.4193,300.0
2022-01-13 12:15:00,509.44,509.75,508.92,509.2,719.0,491.7822,492.0814,491.2802,491.5505,719.0
2022-01-13 12:20:00,509.05,509.18,507.04,507.9,6080.0,491.4057,491.5312,489.4654,490.2956,6080.0
2022-01-13 12:25:00,508.7,508.7,508.54,508.54,200.0,491.0678,491.0678,490.9134,490.9134,200.0
2022-01-13 12:30:00,509.5,509.53,509.17,509.27,400.0,491.8401,491.8691,491.5215,491.6181,400.0
2022-01-13 12:35:00,509.83,510.28,509.31,509.48,2006.0,492.1587,492.5931,491.6567,491.8208,2006.0
2022-01-13 12:40:00,509.36,509.54,509.36,509.54,200.0,491.705,491.8787,491.705,491.8787,200.0
2022-01-13 12:45:00,509.2,509.41,508.83,508.92,900.0,491.5505,491.7532,491.1933,491.2802,900.0
2022-01-13 12:50:00,508.78,508.78,508.35,508.35,800.0,491.1451,491.1451,490.73,490.73,800.0
2022-01-13 12:55:00,508.35,508.35,508.35,508.35,0.0,490.73,490.73,490.73,490.73,0.0
2022-01-13 13:00:00,508.07,508.52,508.07,508.13,601.0,490.4597,490.8941,490.4597,490.5176,601.0
2022-01-13 13:05:00,509.11,510.81,509.11,510.81,2511.0,491.4636,493.1047,491.4636,493.1047,2511.0
2022-01-13 13:10:00,509.85,510.37,509.56,509.75,978.0,492.178,492.6799,491.898,492.0814,978.0
2022-01-13 13:15:00,509.87,509.93,509.48,509.52,704.0,492.1973,492.2552,491.8208,491.8594,704.0
2022-01-13 13:20:00,509.94,510.11,509.67,509.67,920.0,492.2648,492.429,492.0042,492.0042,920.0
2022-01-13 13:25:00,510.39,510.39,510.39,510.39,100.0,492.6993,492.6993,492.6993,492.6993,100.0
2022-01-13 13:30:00,510.23,510.23,509.67,509.71,600.0,492.5448,492.5448,492.0042,492.0428,600.0
2022-01-13 13:35:00,508.39,509.42,507.96,509.42,1311.0,490.7686,491.7629,490.3535,491.7629,1311.0
2022-01-13 13:40:00,509.6,509.6,509.11,509.12,200.0,491.9366,491.9366,491.4636,491.4733,200.0
2022-01-13 13:45:00,509.49,509.52,509.01,509.38,600.0,491.8304,491.8594,491.3671,491.7243,600.0
2022-01-13 13:50:00,509.96,509.96,509.38,509.47,835.0,492.2842,492.2842,491.7243,491.8111,835.0
2022-01-13 13:55:00,510.22,510.22,509.89,509.89,400.0,492.5351,492.5351,492.2166,492.2166,400.0
2022-01-13 14:00:00,509.89,509.89,509.89,509.89,0.0,492.2166,492.2166,492.2166,492.2166,0.0
2022-01-13 14:05:00,510.67,510.96,510.52,510.96,800.0,492.9695,493.2495,492.8247,493.2495,800.0
2022-01-13 14:10:00,511.14,511.46,511.14,511.46,400.0,493.4233,493.7322,493.4233,493.7322,400.0
2022-01-13 14:15:00,511.11,511.11,509.15,509.46,2652.0,493.3943,493.3943,491.5022,491.8015,2652.0
2022-01-13 14:20:00,509.46,510.45,509.4,510.45,955.0,491.8015,492.7572,491.7436,492.7572,955.0
2022-01-13 14:25:00,510.01,510.1,509.47,509.52,2885.0,492.3324,492.4193,491.8111,491.8594,2885.0
2022-01-13 14:30:00,509.35,509.4,509.12,509.4,900.0,491.6953,491.7436,491.4733,491.7436,900.0
2022-01-13 14:35:00,509.33,509.33,508.87,509.07,1763.0,491.676,491.676,491.2319,491.425,1763.0
2022-01-13 14:40:00,509.04,509.53,508.57,509.53,910.0,491.396,491.8691,490.9423,491.8691,910.0
2022-01-13 14:45:00,509.44,509.71,509.06,509.06,400.0,491.7822,492.0428,491.4153,491.4153,400.0
2022-01-13 14:50:00,509.38,510.15,509.38,510.15,300.0,491.7243,492.4676,491.7243,492.4676,300.0
2022-01-13 14:55:00,509.77,510.16,509.77,510.16,400.0,492.1007,492.4772,492.1007,492.4772,400.0
2022-01-13 15:00:00,509.78,510.63,509.52,510.63,2379.0,492.1104,492.9309,491.8594,492.9309,2379.0
2022-01-13 15:05:00,510.55,510.8,509.77,509.79,3396.0,492.8537,493.095,492.1007,492.12,3396.0
2022-01-13 15:10:00,509.75,509.92,507.61,508.4,4173.0,492.0814,492.2455,490.0156,490.7782,4173.0
2022-01-13 15:15:00,508.77,508.77,508.65,508.65,450.0,491.1354,491.1354,491.0196,491.0196,450.0
2022-01-13 15:20:00,508.65,508.92,508.47,508.47,400.0,491.0196,491.2802,490.8458,490.8458,400.0
2022-01-13 15:25:00,508.66,508.66,508.59,508.6,200.0,491.0292,491.0292,490.9616,490.9713,200.0
2022-01-13 15:30:00,509.04,509.04,508.32,508.76,945.0,491.396,491.396,490.701,491.1257,945.0
2022-01-13 15:35:00,508.33,509.3,508.33,508.37,1300.0,490.7107,491.647,490.7107,490.7493,1300.0
2022-01-13 15:40:00,507.86,508.13,507.68,507.72,1215.0,490.2569,490.5176,490.0832,490.1218,1215.0
2022-01-13 15:45:00,506.96,507.24,505.8,506.01,4073.0,489.3881,489.6584,488.2683,488.4711,4073.0
2022-01-13 15:50:00,506.03,507.18,505.8,507.06,4477.0,488.4904,489.6005,488.2683,489.4847,4477.0
2022-01-13 15:55:00,506.9,508.47,506.87,508.33,13930.0,489.3302,490.8458,489.3013,490.7107,13930.0
2022-01-14 09:30:00,504.22,504.22,504.22,504.22,2174.0,486.7431,486.7431,486.7431,486.7431,2174.0
2022-01-14 09:35:00,502.99,503.04,502.3,502.3,398.0,485.5557,485.604,484.8897,484.8897,398.0
2022-01-14 09:40:00,502.3,502.3,502.3,502.3,0.0,484.8897,484.8897,484.8897,484.8897,0.0
2022-01-14 09:45:00,504.76,504.76,501.96,501.97,200.0,487.2644,487.2644,484.5614,484.5711,200.0
2022-01-14 09:50:00,502.68,504.01,501.75,503.01,1800.0,485.2565,486.5404,484.3587,485.5751,1800.0
2022-01-14 09:55:00,503.92,504.19,503.46,504.19,1978.0,486.4535,486.7141,486.0095,486.7141,1978.0
2022-01-14 10:00:00,502.68,503.13,501.82,502.0,1301.0,485.2565,485.6909,484.4263,484.6001,1301.0
2022-01-14 10:05:00,503.11,503.11,501.84,501.87,510.0,485.6716,485.6716,484.4456,484.4746,510.0
2022-01-14 10:10:00,501.5,502.04,501.5,502.04,400.0,484.1174,484.6387,484.1174,484.6387,400.0
2022-01-14 10:15:00,502.04,502.04,502.04,502.04,0.0,484.6387,484.6387,484.6387,484.6387,0.0
2022-01-14 10:20:00,502.05,502.05,499.01,499.46,1700.0,484.6483,484.6483,481.7137,482.1481,1700.0
2022-01-14 10:25:00,499.46,499.46,499.46,499.46,0.0,482.1481,482.1481,482.1481,482.1481,0.0
2022-01-14 10:30:00,497.87,497.87,496.82,497.46,800.0,480.6132,480.6132,479.5996,480.2174,800.0
2022-01-14 10:35:00,497.73,497.98,497.41,497.41,1009.0,480.4781,480.7194,480.1692,480.1692,1009.0
2022-01-14 10:40:00,496.54,496.54,495.3,495.3,1018.0,479.3293,479.3293,478.1323,478.1323,1018.0
2022-01-14 10:45:00,495.68,495.69,495.06,495.21,1627.0,478.4991,478.5088,477.9006,478.0454,1627.0
2022-01-14 10:50:00,495.03,495.03,494.22,494.22,200.0,477.8716,477.8716,477.0897,477.0897,200.0
2022-01-14 10:55:00,493.67,494.4,492.89,493.35,7291.0,476.5588,477.2635,475.8058,476.2499,7291.0
2022-01-14 11:00:00,493.4,495.31,493.39,493.78,1585.0,476.2981,478.1419,476.2885,476.665,1585.0
2022-01-14 11:05:00,493.23,493.23,492.82,492.82,601.0,476.134,476.134,475.7382,475.7382,601.0
2022-01-14 11:10:00,493.35,493.5,492.39,492.39,1300.0,476.2499,476.3947,475.3232,475.3232,1300.0
2022-01-14 11:15:00,492.36,492.63,491.46,491.46,1200.0,475.2942,475.5548,474.4254,474.4254,1200.0
2022-01-14 11:20:00,491.52,492.21,491.41,492.01,1154.0,474.4833,475.1494,474.3771,474.9563,1154.0
2022-01-14 11:25:00,492.21,492.58,491.78,491.78,651.0,475.1494,475.5066,474.7343,474.7343,651.0
2022-01-14 11:30:00,491.12,492.19,490.98,492.19,1033.0,474.0972,475.1301,473.962,475.1301,1033.0
2022-01-14 11:35:00,491.26,491.5,491.03,491.05,950.0,474.2323,474.464,474.0103,474.0296,950.0
2022-01-14 11:40:00,491.19,491.37,491.04,491.34,600.0,474.1647,474.3385,474.0199,474.3095,600.0
2022-01-14 11:45:00,491.96,492.2,491.56,492.2,850.0,474.9081,475.1397,474.5219,475.1397,850.0
2022-01-14 11:50:00,492.52,493.39,491.83,493.29,1524.0,475.4486,476.2885,474.7826,476.192,1524.0
2022-01-14 11:55:00,493.48,493.68,493.16,493.25,664.0,476.3754,476.5684,476.0665,476.1533,664.0
2022-01-14 12:00:00,493.05,494.87,492.98,494.87,2094.0,475.9603,477.7172,475.8927,477.7172,2094.0
2022-01-14 12:05:00,493.86,494.37,493.86,493.89,300.0,476.7422,477.2345,476.7422,476.7712,300.0
2022-01-14 12:10:00,494.2,494.24,493.11,493.11,1626.0,477.0704,477.109,476.0182,476.0182,1626.0
2022-01-14 12:15:00,493.07,493.18,492.8,492.8,605.0,475.9796,476.0858,475.7189,475.7189,605.0
2022-01-14 12:20:00,492.84,492.96,492.51,492.51,1301.0,475.7576,475.8734,475.439,475.439,1301.0
2022-01-14 12:25:00,492.8,493.5,492.76,493.5,700.0,475.7189,476.3947,475.6803,476.3947,700.0
2022-01-14 12:30:00,493.73,494.51,493.5,494.51,550.0,476.6167,477.3697,476.3947,477.3697,550.0
2022-01-14 12:35:00,494.86,495.38,494.57,494.82,1679.0,477.7075,478.2095,477.4276,477.6689,1679.0
2022-01-14 12:40:00,494.82,495.55,494.77,495.53,800.0,477.6689,478.3736,477.6207,478.3543,800.0
2022-01-14 12:45:00,495.16,495.66,495.16,495.66,897.0,477.9971,478.4798,477.9971,478.4798,897.0
2022-01-14 12:50:00,495.83,495.83,494.66,495.09,600.0,478.6439,478.6439,477.5145,477.9296,600.0
2022-01-14 12:55:00,494.89,495.35,494.31,495.35,1624.0,477.7365,478.1806,477.1766,478.1806,1624.0
2022-01-14 13:00:00,494.94,496.24,494.89,496.23,3165.0,477.7848,479.0397,477.7365,479.0301,3165.0
2022-01-14 13:05:00,496.4,498.24,496.4,497.73,2313.0,479.1942,480.9704,479.1942,480.4781,2313.0
2022-01-14 13:10:00,497.13,497.16,496.86,497.04,802.0,479.8989,479.9278,479.6382,479.812,802.0
2022-01-14 13:15:00,496.87,496.87,496.28,496.69,1101.0,479.6479,479.6479,479.0783,479.4741,1101.0
2022-01-14 13:20:00,496.54,496.54,495.2,495.2,700.0,479.3293,479.3293,478.0358,478.0358,700.0
2022-01-14 13:25:00,495.62,495.62,495.57,495.57,200.0,478.4412,478.4412,478.3929,478.3929,200.0
2022-01-14 13:30:00,496.03,496.47,494.8,495.1,1461.0,478.837,479.2617,477.6496,477.9392,1461.0
2022-01-14 13:35:00,495.07,495.23,494.78,495.22,900.0,477.9103,478.0647,477.6303,478.0551,900.0
2022-01-14 13:40:00,494.59,495.7,494.44,495.7,700.0,477.4469,478.5184,477.3021,478.5184,700.0
2022-01-14 13:45:00,495.44,495.44,495.13,495.13,1182.0,478.2674,478.2674,477.9682,477.9682,1182.0
2022-01-14 13:50:00,494.78,496.18,494.66,496.18,1653.0,477.6303,478.9818,477.5145,478.9818,1653.0
2022-01-14 13:55:00,496.33,497.0,496.33,496.96,652.0,479.1266,479.7734,479.1266,479.7348,652.0
2022-01-14 14:00:00,496.25,497.07,496.25,497.02,509.0,479.0494,479.8409,479.0494,479.7927,509.0
2022-01-14 14:05:00,496.78,496.78,496.44,496.45,2063.0,479.561,479.561,479.2328,479.2424,2063.0
2022-01-14 14:10:00,497.45,497.45,497.45,497.45,100.0,480.2078,480.2078,480.2078,480.2078,100.0
2022-01-14 14:15:00,498.96,498.96,498.76,498.76,200.0,481.6654,481.6654,481.4724,481.4724,200.0
2022-01-14 14:20:00,498.65,498.65,498.47,498.47,487.0,481.3662,481.3662,481.1924,481.1924,487.0
2022-01-14 14:25:00,497.79,497.94,497.7,497.7,300.0,480.536,480.6808,480.4491,480.4491,300.0
2022-01-14 14:30:00,497.69,498.08,497.69,497.75,686.0,480.4394,480.8159,480.4394,480.4974,686.0
2022-01-14 14:35:00,498.79,498.79,498.47,498.47,1827.0,481.5013,481.5013,481.1924,481.1924,1827.0
2022-01-14 14:40:00,498.47,498.77,498.33,498.77,1380.0,481.1924,481.482,481.0573,481.482,1380.0
2022-01-14 14:45:00,498.59,498.59,498.58,498.59,100.0,481.3083,481.3083,481.2986,481.3083,100.0
2022-01-14 14:50:00,499.37,499.79,499.36,499.79,3103.0,482.0612,482.4667,482.0516,482.4667,3103.0
2022-01-14 14:55:00,500.62,501.17,500.44,500.44,1800.0,483.2679,483.7988,483.0941,483.0941,1800.0
2022-01-14 15:00:00,500.83,500.83,500.83,500.83,100.0,483.4706,483.4706,483.4706,483.4706,100.0
2022-01-14 15:05:00,499.81,500.02,499.8,500.01,400.0,482.486,482.6887,482.4763,482.679,400.0
2022-01-14 15:10:00,500.33,500.71,500.09,500.5,700.0,482.9879,483.3548,482.7563,483.152,700.0
2022-01-14 15:15:00,500.72,500.88,500.31,500.56,819.0,483.3644,483.5189,482.9686,483.21,819.0
2022-01-14 15:20:00,500.92,501.0,500.67,500.67,500.0,483.5575,483.6347,483.3162,483.3162,500.0
2022-01-14 15:25:00,500.91,501.7,500.78,501.41,1806.0,483.5478,484.3105,483.4223,484.0305,1806.0
2022-01-14 15:30:00,502.25,502.85,502.05,502.64,2487.0,484.8414,485.4206,484.6483,485.2179,2487.0
2022-01-14 15:35:00,503.34,503.34,503.34,503.34,100.0,485.8936,485.8936,485.8936,485.8936,100.0
2022-01-14 15:40:00,503.08,504.0,503.05,503.93,2009.0,485.6426,486.5307,485.6137,486.4632,2009.0
2022-01-14 15:45:00,504.05,504.7,503.82,504.3,7129.0,486.579,487.2065,486.357,486.8203,7129.0
2022-01-14 15:50:00,504.39,505.84,504.32,505.84,4264.0,486.9072,488.307,486.8396,488.307,4264.0
2022-01-14 15:55:00,505.43,505.43,504.15,504.17,15561.0,487.9112,487.9112,486.6755,486.6948,15561.0
2022-01-18 09:30:00,500.57,500.57,500.43,500.43,2037.0,483.2196,483.2196,483.0845,483.0845,2037.0
2022-01-18 09:35:00,500.43,500.43,500.43,500.43,0.0,483.0845,483.0845,483.0845,483.0845,0.0
2022-01-18 09:40:00,496.72,497.52,496.61,496.61,963.0,479.5031,480.2753,479.3969,479.3969,963.0
2022-01-18 09:45:00,496.52,496.84,494.14,494.14,507.0,479.31,479.6189,477.0125,477.0125,507.0
2022-01-18 09:50:00,493.37,493.92,493.37,493.51,588.0,476.2692,476.8001,476.2692,476.4043,588.0
2022-01-18 09:55:00,495.25,496.64,494.99,494.99,1100.0,478.084,479.4258,477.833,477.833,1100.0
2022-01-18 10:00:00,495.47,495.47,493.76,493.98,3548.0,478.2964,478.2964,476.6457,476.858,3548.0
2022-01-18 10:05:00,493.63,493.63,493.02,493.26,594.0,476.5202,476.5202,475.9313,476.163,594.0
2022-01-18 10:10:00,494.28,494.28,491.78,492.0,4011.0,477.1476,477.1476,474.7343,474.9467,4011.0
2022-01-18 10:15:00,492.88,492.88,492.3,492.3,200.0,475.7962,475.7962,475.2363,475.2363,200.0
2022-01-18 10:20:00,492.48,497.34,492.23,497.34,1541.0,475.41,480.1016,475.1687,480.1016,1541.0
2022-01-18 10:25:00,497.88,499.13,497.88,499.13,280.0,480.6229,481.8295,480.6229,481.8295,280.0
2022-01-18 10:30:00,498.21,498.66,497.44,497.44,2100.0,480.9414,481.3758,480.1981,480.1981,2100.0
2022-01-18 10:35:00,497.22,497.56,497.22,497.5,700.0,479.9857,480.314,479.9857,480.256,700.0
2022-01-18 10:40:00,499.06,499.21,498.87,499.19,1080.0,481.762,481.9068,481.5785,481.8875,1080.0
2022-01-18 10:45:00,499.99,499.99,498.37,498.67,1037.0,482.6597,482.6597,481.0959,481.3855,1037.0
2022-01-18 10:50:00,498.98,499.38,498.98,499.37,400.0,481.6847,482.0709,481.6847,482.0612,400.0
2022-01-18 10:55:00,499.63,499.63,499.63,499.63,200.0,482.3122,482.3122,482.3122,482.3122,200.0
2022-01-18 11:00:00,499.6,500.16,499.48,500.11,1200.0,482.2832,482.8238,482.1674,482.7756,1200.0
2022-01-18 11:05:00,500.57,500.57,500.15,500.15,400.0,483.2196,483.2196,482.8142,482.8142,400.0
2022-01-18 11:10:00,499.97,501.39,499.97,500.56,1300.0,482.6404,484.0112,482.6404,483.21,1300.0
2022-01-18 11:15:00,500.73,503.6,500.73,503.6,1500.0,483.3741,486.1446,483.3741,486.1446,1500.0
2022-01-18 11:20:00,503.41,504.14,502.7,503.72,1248.0,485.9612,486.6659,485.2758,486.2604,1248.0
2022-01-18 11:25:00,504.47,504.64,504.36,504.37,824.0,486.9844,487.1486,486.8783,486.8879,824.0
2022-01-18 11:30:00,504.12,504.12,502.51,502.51,1096.0,486.6466,486.6466,485.0924,485.0924,1096.0
2022-01-18 11:35:00,502.85,504.29,502.85,504.29,300.0,485.4206,486.8107,485.4206,486.8107,300.0
2022-01-18 11:40:00,504.81,505.05,504.46,504.47,700.0,487.3127,487.5443,486.9748,486.9844,700.0
2022-01-18 11:45:00,504.47,504.47,504.47,504.47,0.0,486.9844,486.9844,486.9844,486.9844,0.0
2022-01-18 11:50:00,504.49,504.49,503.73,503.73,200.0,487.0038,487.0038,486.2701,486.2701,200.0
2022-01-18 11:55:00,503.13,503.13,503.12,503.13,100.0,485.6909,485.6909,485.6812,485.6909,100.0
2022-01-18 12:00:00,503.36,503.6,502.91,503.6,400.0,485.9129,486.1446,485.4785,486.1446,400.0
2022-01-18 12:05:00,503.1,503.29,502.55,502.56,8341.0,485.6619,485.8453,485.131,485.1406,8341.0
2022-01-18 12:10:00,502.78,502.78,501.65,502.03,480.0,485.353,485.353,484.2622,484.629,480.0
2022-01-18 12:15:00,502.01,503.21,502.01,502.97,930.0,484.6097,485.7681,484.6097,485.5364,930.0
2022-01-18 12:20:00,503.49,504.35,503.49,504.01,1100.0,486.0384,486.8686,486.0384,486.5404,1100.0
2022-01-18 12:25:00,503.97,504.0,503.97,504.0,200.0,486.5018,486.5307,486.5018,486.5307,200.0
2022-01-18 12:30:00,503.84,503.84,503.84,503.84,100.0,486.3763,486.3763,486.3763,486.3763,100.0
2022-01-18 12:35:00,504.18,504.2,503.58,503.71,900.0,486.7045,486.7238,486.1253,486.2508,900.0
2022-01-18 12:40:00,503.78,503.78,503.52,503.52,200.0,486.3184,486.3184,486.0674,486.0674,200.0
2022-01-18 12:45:00,503.24,503.24,503.24,503.24,100.0,485.7971,485.7971,485.7971,485.7971,100.0
2022-01-18 12:50:00,502.91,503.22,501.21,501.21,2325.0,485.4785,485.7778,483.8374,483.8374,2325.0
2022-01-18 12:55:00,501.88,501.88,501.87,501.88,400.0,484.4842,484.4842,484.4746,484.4842,400.0
2022-01-18 13:00:00,501.87,502.21,501.69,502.21,300.0,484.4746,484.8028,484.3008,484.8028,300.0
2022-01-18 13:05:00,502.53,502.53,502.53,502.53,100.0,485.1117,485.1117,485.1117,485.1117,100.0
2022-01-18 13:10:00,502.43,503.27,502.43,503.27,200.0,485.0152,485.826,485.0152,485.826,200.0
2022-01-18 13:15:00,503.45,505.58,503.44,505.58,1471.0,485.9998,488.056,485.9901,488.056,1471.0
2022-01-18 13:20:00,504.7,504.99,504.7,504.78,805.0,487.2065,487.4864,487.2065,487.2837,805.0
2022-01-18 13:25:00,504.29,506.04,504.29,506.04,900.0,486.8107,488.5,486.8107,488.5,900.0
2022-01-18 13:30:00,506.15,507.09,505.55,507.09,780.0,488.6062,489.5136,488.027,489.5136,780.0
2022-01-18 13:35:00,507.18,507.22,507.18,507.22,500.0,489.6005,489.6391,489.6005,489.6391,500.0
2022-01-18 13:40:00,507.39,508.32,507.1,508.32,1203.0,489.8032,490.701,489.5233,490.701,1203.0
2022-01-18 13:45:00,508.56,508.71,507.54,508.1,800.0,490.9327,491.0775,489.948,490.4886,800.0
2022-01-18 13:50:00,509.22,509.22,508.17,508.52,865.0,491.5698,491.5698,490.5562,490.8941,865.0
2022-01-18 13:55:00,508.07,508.71,508.04,508.71,818.0,490.4597,491.0775,490.4307,491.0775,818.0
2022-01-18 14:00:00,508.23,508.23,507.23,507.53,2748.0,490.6141,490.6141,489.6488,489.9384,2748.0
2022-01-18 14:05:00,507.55,507.55,507.36,507.36,200.0,489.9577,489.9577,489.7743,489.7743,200.0
2022-01-18 14:10:00,507.25,507.59,507.25,507.59,300.0,489.6681,489.9963,489.6681,489.9963,300.0
2022-01-18 14:15:00,507.46,507.75,507.43,507.51,600.0,489.8708,490.1508,489.8418,489.9191,600.0
2022-01-18 14:20:00,507.46,508.43,506.85,508.37,902.0,489.8708,490.8072,489.282,490.7493,902.0
2022-01-18 14:25:00,508.43,508.7,508.43,508.7,300.0,490.8072,491.0678,490.8072,491.0678,300.0
2022-01-18 14:30:00,508.59,509.65,508.59,509.25,818.0,490.9616,491.9849,490.9616,491.5988,818.0
2022-01-18 14:35:00,509.11,511.44,509.1,510.91,2511.0,491.4636,493.7129,491.454,493.2012,2511.0
2022-01-18 14:40:00,510.9,512.28,510.26,512.12,1612.0,493.1916,494.5237,492.5738,494.3693,1612.0
2022-01-18 14:45:00,511.46,513.04,511.45,512.52,1989.0,493.7322,495.2574,493.7225,494.7554,1989.0
2022-01-18 14:50:00,512.8,515.08,512.61,515.06,1768.0,495.0257,497.2267,494.8423,497.2074,1768.0
2022-01-18 14:55:00,515.16,515.61,513.97,515.08,2822.0,497.3039,497.7383,496.1552,497.2267,2822.0
2022-01-18 15:00:00,514.83,515.26,514.58,514.61,1900.0,496.9854,497.4004,496.744,496.773,1900.0
2022-01-18 15:05:00,514.38,514.8,513.79,514.18,4182.0,496.551,496.9564,495.9814,496.3579,4182.0
2022-01-18 15:10:00,514.45,514.68,513.62,513.63,16451.0,496.6185,496.8406,495.8173,495.8269,16451.0
2022-01-18 15:15:00,513.27,513.28,511.01,511.01,2009.0,495.4794,495.4891,493.2978,493.2978,2009.0
2022-01-18 15:20:00,510.81,510.81,510.12,510.14,3817.0,493.1047,493.1047,492.4386,492.4579,3817.0
2022-01-18 15:25:00,510.13,510.15,509.74,510.1,957.0,492.4483,492.4676,492.0718,492.4193,957.0
2022-01-18 15:30:00,510.24,510.92,510.11,510.48,2870.0,492.5544,493.2109,492.429,492.7861,2870.0
2022-01-18 15:35:00,510.83,510.83,510.26,510.52,1423.0,493.124,493.124,492.5738,492.8247,1423.0
2022-01-18 15:40:00,510.24,510.47,509.36,509.38,980.0,492.5544,492.7765,491.705,491.7243,980.0
2022-01-18 15:45:00,509.28,509.99,509.28,509.66,3800.0,491.6277,492.3131,491.6277,491.9946,3800.0
2022-01-18 15:50:00,510.52,511.2,507.32,507.32,11998.0,492.8247,493.4812,489.7357,489.7357,11998.0
2022-01-18 15:55:00,507.21,507.84,506.3,506.83,32666.0,489.6295,490.2376,488.751,489.2626,32666.0
2022-01-19 09:30:00,513.08,513.08,508.64,511.01,3654.0,495.296,495.296,491.0099,493.2978,3654.0
2022-01-19 09:35:00,509.27,509.27,509.27,509.27,225.0,491.6181,491.6181,491.6181,491.6181,225.0
2022-01-19 09:40:00,509.13,510.92,509.13,510.39,1519.0,491.4829,493.2109,491.4829,492.6993,1519.0
2022-01-19 09:45:00,509.31,509.54,509.31,509.54,200.0,491.6567,491.8787,491.6567,491.8787,200.0
2022-01-19 09:50:00,508.88,508.92,508.88,508.91,300.0,491.2416,491.2802,491.2416,491.2705,300.0
2022-01-19 09:55:00,507.81,507.81,507.73,507.73,274.0,490.2087,490.2087,490.1314,490.1314,274.0
2022-01-19 10:00:00,507.78,508.96,507.68,508.94,601.0,490.1797,491.3188,490.0832,491.2995,601.0
2022-01-19 10:05:00,507.83,507.83,506.43,506.44,700.0,490.228,490.228,488.8765,488.8862,700.0
2022-01-19 10:10:00,506.36,506.54,506.36,506.54,300.0,488.8089,488.9827,488.8089,488.9827,300.0
2022-01-19 10:15:00,505.67,506.55,505.44,505.44,414.0,488.1429,488.9923,487.9208,487.9208,414.0
2022-01-19 10:20:00,507.37,507.37,503.26,503.27,600.0,489.7839,489.7839,485.8164,485.826,600.0
2022-01-19 10:25:00,503.02,503.02,501.96,502.63,503.0,485.5847,485.5847,484.5614,485.2082,503.0
2022-01-19 10:30:00,502.8,502.8,501.58,501.91,1885.0,485.3723,485.3723,484.1946,484.5132,1885.0
2022-01-19 10:35:00,500.63,500.63,500.63,500.63,100.0,483.2775,483.2775,483.2775,483.2775,100.0
2022-01-19 10:40:00,501.48,502.51,501.48,502.51,350.0,484.0981,485.0924,484.0981,485.0924,350.0
2022-01-19 10:45:00,503.26,503.62,503.26,503.53,409.0,485.8164,486.1639,485.8164,486.077,409.0
2022-01-19 10:50:00,503.68,504.29,503.65,504.07,701.0,486.2218,486.8107,486.1929,486.5983,701.0
2022-01-19 10:55:00,503.94,504.66,503.94,504.65,2254.0,486.4728,487.1679,486.4728,487.1582,2254.0
2022-01-19 11:00:00,504.45,506.46,504.31,505.31,1384.0,486.9651,488.9055,486.83,487.7953,1384.0
2022-01-19 11:05:00,505.44,505.44,505.43,505.43,200.0,487.9208,487.9208,487.9112,487.9112,200.0
2022-01-19 11:10:00,505.01,505.01,503.93,504.19,503.0,487.5057,487.5057,486.4632,486.7141,503.0
2022-01-19 11:15:00,504.44,504.44,502.38,502.38,600.0,486.9555,486.9555,484.9669,484.9669,600.0
2022-01-19 11:20:00,503.09,503.09,502.11,503.05,523.0,485.6523,485.6523,484.7062,485.6137,523.0
2022-01-19 11:25:00,503.0,503.28,503.0,503.28,500.0,485.5654,485.8357,485.5654,485.8357,500.0
2022-01-19 11:30:00,503.16,504.0,503.0,503.0,804.0,485.7199,486.5307,485.5654,485.5654,804.0
2022-01-19 11:35:00,503.61,503.62,503.55,503.62,300.0,486.1543,486.1639,486.0963,486.1639,300.0
2022-01-19 11:40:00,503.54,504.41,503.54,504.19,1191.0,486.0867,486.9265,486.0867,486.7141,1191.0
2022-01-19 11:45:00,504.09,504.99,504.09,504.74,503.0,486.6176,487.4864,486.6176,487.2451,503.0
2022-01-19 11:50:00,504.34,504.81,504.08,504.61,612.0,486.859,487.3127,486.608,487.1196,612.0
2022-01-19 11:55:00,504.97,505.31,504.96,505.0,603.0,487.4671,487.7953,487.4575,487.4961,603.0
2022-01-19 12:00:00,505.84,506.77,505.83,506.47,500.0,488.307,489.2047,488.2973,488.9151,500.0
2022-01-19 12:05:00,506.42,506.42,506.02,506.02,200.0,488.8669,488.8669,488.4807,488.4807,200.0
2022-01-19 12:10:00,506.42,506.42,505.93,505.93,407.0,488.8669,488.8669,488.3938,488.3938,407.0
2022-01-19 12:15:00,505.31,505.31,505.31,505.31,100.0,487.7953,487.7953,487.7953,487.7953,100.0
2022-01-19 12:20:00,505.31,505.31,505.31,505.31,0.0,487.7953,487.7953,487.7953,487.7953,0.0
2022-01-19 12:25:00,505.31,505.31,505.31,505.31,0.0,487.7953,487.7953,487.7953,487.7953,0.0
2022-01-19 12:30:00,505.76,505.76,505.76,505.76,100.0,488.2297,488.2297,488.2297,488.2297,100.0
2022-01-19 12:35:00,505.52,505.52,504.79,505.15,674.0,487.9981,487.9981,487.2934,487.6409,674.0
2022-01-19 12:40:00,504.29,504.29,504.1,504.1,200.0,486.8107,486.8107,486.6273,486.6273,200.0
2022-01-19 12:45:00,504.67,505.12,504.67,505.12,200.0,487.1775,487.6119,487.1775,487.6119,200.0
2022-01-19 12:50:00,505.26,505.26,504.71,504.71,200.0,487.7471,487.7471,487.2161,487.2161,200.0
2022-01-19 12:55:00,503.46,504.59,503.46,504.58,400.0,486.0095,487.1003,486.0095,487.0906,400.0
2022-01-19 13:00:00,503.4,503.4,503.11,503.4,478.0,485.9515,485.9515,485.6716,485.9515,478.0
2022-01-19 13:05:00,503.23,503.23,502.8,502.8,200.0,485.7874,485.7874,485.3723,485.3723,200.0
2022-01-19 13:10:00,503.61,504.42,503.61,504.42,224.0,486.1543,486.9362,486.1543,486.9362,224.0
2022-01-19 13:15:00,503.1,503.1,503.1,503.1,100.0,485.6619,485.6619,485.6619,485.6619,100.0
2022-01-19 13:20:00,503.1,503.1,502.97,502.97,300.0,485.6619,485.6619,485.5364,485.5364,300.0
2022-01-19 13:25:00,503.03,503.03,502.02,502.03,307.0,485.5944,485.5944,484.6194,484.629,307.0
2022-01-19 13:30:00,502.03,502.03,502.03,502.03,0.0,484.629,484.629,484.629,484.629,0.0
2022-01-19 13:35:00,501.11,501.13,500.33,500.34,682.0,483.7409,483.7602,482.9879,482.9976,682.0
2022-01-19 13:40:00,498.77,498.77,498.77,498.77,146.0,481.482,481.482,481.482,481.482,146.0
2022-01-19 13:45:00,499.15,499.15,498.62,498.62,410.0,481.8488,481.8488,481.3372,481.3372,410.0
2022-01-19 13:50:00,497.69,500.56,497.69,500.56,2339.0,480.4394,483.21,480.4394,483.21,2339.0
2022-01-19 13:55:00,500.98,500.98,500.55,500.55,300.0,483.6154,483.6154,483.2003,483.2003,300.0
2022-01-19 14:00:00,500.55,500.55,500.55,500.55,0.0,483.2003,483.2003,483.2003,483.2003,0.0
2022-01-19 14:05:00,498.7,498.86,498.4,498.53,744.0,481.4144,481.5689,481.1248,481.2503,744.0
2022-01-19 14:10:00,498.89,499.51,498.88,499.35,402.0,481.5979,482.1964,481.5882,482.0419,402.0
2022-01-19 14:15:00,499.2,499.28,498.82,498.82,1200.0,481.8971,481.9743,481.5303,481.5303,1200.0
2022-01-19 14:20:00,499.14,499.14,498.65,499.01,400.0,481.8392,481.8392,481.3662,481.7137,400.0
2022-01-19 14:25:00,499.25,499.25,499.08,499.18,400.0,481.9454,481.9454,481.7813,481.8778,400.0
2022-01-19 14:30:00,499.09,499.1,499.08,499.1,200.0,481.7909,481.8006,481.7813,481.8006,200.0
2022-01-19 14:35:00,499.74,499.74,499.44,499.44,200.0,482.4184,482.4184,482.1288,482.1288,200.0
2022-01-19 14:40:00,499.06,499.67,498.96,499.6,407.0,481.762,482.3508,481.6654,482.2832,407.0
2022-01-19 14:45:00,500.36,500.36,500.25,500.26,300.0,483.0169,483.0169,482.9107,482.9204,300.0
2022-01-19 14:50:00,500.14,501.31,500.14,501.17,354.0,482.8045,483.934,482.8045,483.7988,354.0
2022-01-19 14:55:00,501.2,501.38,501.2,501.22,328.0,483.8278,484.0015,483.8278,483.8471,328.0
2022-01-19 15:00:00,501.21,501.55,500.98,500.98,613.0,483.8374,484.1657,483.6154,483.6154,613.0
2022-01-19 15:05:00,500.79,501.6,500.58,500.58,605.0,483.432,484.2139,483.2293,483.2293,605.0
2022-01-19 15:10:00,500.7,502.0,500.7,501.68,1330.0,483.3451,484.6001,483.3451,484.2911,1330.0
2022-01-19 15:15:00,500.9,501.62,500.9,500.93,600.0,483.5382,484.2332,483.5382,483.5671,600.0
2022-01-19 15:20:00,500.94,501.05,500.93,501.05,200.0,483.5768,483.683,483.5671,483.683,200.0
2022-01-19 15:25:00,501.51,501.51,500.85,500.85,718.0,484.127,484.127,483.4899,483.4899,718.0
2022-01-19 15:30:00,499.46,499.58,498.68,498.76,713.0,482.1481,482.2639,481.3951,481.4724,713.0
2022-01-19 15:35:00,498.14,498.45,498.08,498.23,1527.0,480.8739,481.1731,480.8159,480.9607,1527.0
2022-01-19 15:40:00,498.33,498.33,498.0,498.0,447.0,481.0573,481.0573,480.7387,480.7387,447.0
2022-01-19 15:45:00,498.13,498.17,497.69,497.98,1599.0,480.8642,480.9028,480.4394,480.7194,1599.0
2022-01-19 15:50:00,497.3,497.3,496.72,497.16,1008.0,480.063,480.063,479.5031,479.9278,1008.0
2022-01-19 15:55:00,497.07,497.6,496.5,497.47,6408.0,479.8409,480.3526,479.2907,480.2271,6408.0
2022-01-20 09:30:00,498.03,498.03,498.03,498.03,4258.0,480.7677,480.7677,480.7677,480.7677,4258.0
2022-01-20 09:35:00,497.86,497.86,495.26,495.26,400.0,480.6036,480.6036,478.0937,478.0937,400.0
2022-01-20 09:40:00,492.84,492.84,492.84,492.84,100.0,475.7576,475.7576,475.7576,475.7576,100.0
2022-01-20 09:45:00,494.26,498.6,494.26,497.68,808.0,477.1283,481.3179,477.1283,480.4298,808.0
2022-01-20 09:50:00,497.6,497.6,497.59,497.6,100.0,480.3526,480.3526,480.3429,480.3526,100.0
2022-01-20 09:55:00,496.56,498.36,496.56,497.84,540.0,479.3486,481.0862,479.3486,480.5842,540.0
2022-01-20 10:00:00,497.83,499.0,497.83,498.84,400.0,480.5746,481.704,480.5746,481.5496,400.0
2022-01-20 10:05:00,498.51,498.63,497.7,498.63,400.0,481.231,481.3469,480.4491,481.3469,400.0
2022-01-20 10:10:00,498.52,498.52,497.16,497.89,800.0,481.2407,481.2407,479.9278,480.6325,800.0
2022-01-20 10:15:00,498.29,498.29,497.61,497.88,624.0,481.0187,481.0187,480.3622,480.6229,624.0
2022-01-20 10:20:00,498.14,498.14,498.14,498.14,200.0,480.8739,480.8739,480.8739,480.8739,200.0
2022-01-20 10:25:00,497.5,497.5,497.14,497.33,453.0,480.256,480.256,479.9085,480.0919,453.0
2022-01-20 10:30:00,497.33,497.33,497.33,497.33,0.0,480.0919,480.0919,480.0919,480.0919,0.0
2022-01-20 10:35:00,496.9,496.91,496.76,496.76,300.0,479.6768,479.6865,479.5417,479.5417,300.0
2022-01-20 10:40:00,497.52,497.56,497.52,497.56,200.0,480.2753,480.314,480.2753,480.314,200.0
2022-01-20 10:45:00,498.46,499.54,498.45,499.01,400.0,481.1828,482.2253,481.1731,481.7137,400.0
2022-01-20 10:50:00,498.56,498.56,498.31,498.31,1496.0,481.2793,481.2793,481.038,481.038,1496.0
2022-01-20 10:55:00,497.71,497.71,497.71,497.71,100.0,480.4588,480.4588,480.4588,480.4588,100.0
2022-01-20 11:00:00,498.29,499.68,498.29,499.68,319.0,481.0187,482.3605,481.0187,482.3605,319.0
2022-01-20 11:05:00,499.31,499.31,499.26,499.26,200.0,482.0033,482.0033,481.955,481.955,200.0
2022-01-20 11:10:00,498.94,498.94,498.9,498.9,200.0,481.6461,481.6461,481.6075,481.6075,200.0
2022-01-20 11:15:00,498.53,498.69,498.53,498.69,560.0,481.2503,481.4048,481.2503,481.4048,560.0
2022-01-20 11:20:00,499.49,500.09,499.04,500.09,1000.0,482.1771,482.7563,481.7427,482.7563,1000.0
2022-01-20 11:25:00,500.48,501.51,500.48,501.03,650.0,483.1327,484.127,483.1327,483.6637,650.0
2022-01-20 11:30:00,501.47,501.49,500.98,501.49,461.0,484.0884,484.1077,483.6154,484.1077,461.0
2022-01-20 11:35:00,501.4,501.4,501.2,501.31,300.0,484.0209,484.0209,483.8278,483.934,300.0
2022-01-20 11:40:00,501.55,501.55,500.62,500.62,1065.0,484.1657,484.1657,483.2679,483.2679,1065.0
2022-01-20 11:45:00,500.54,500.55,499.75,499.75,1272.0,483.1907,483.2003,482.428,482.428,1272.0
2022-01-20 11:50:00,499.47,499.93,499.27,499.27,300.0,482.1578,482.6018,481.9647,481.9647,300.0
2022-01-20 11:55:00,500.09,501.33,500.09,500.68,742.0,482.7563,483.9533,482.7563,483.3258,742.0
2022-01-20 12:00:00,501.31,501.73,501.31,501.7,550.0,483.934,484.3394,483.934,484.3105,550.0
2022-01-20 12:05:00,501.27,501.27,500.99,501.0,300.0,483.8954,483.8954,483.6251,483.6347,300.0
2022-01-20 12:10:00,501.27,501.45,500.97,501.45,928.0,483.8954,484.0691,483.6058,484.0691,928.0
2022-01-20 12:15:00,501.29,501.36,501.28,501.36,200.0,483.9147,483.9822,483.905,483.9822,200.0
2022-01-20 12:20:00,501.36,501.36,501.36,501.36,0.0,483.9822,483.9822,483.9822,483.9822,0.0
2022-01-20 12:25:00,501.49,501.49,501.48,501.49,100.0,484.1077,484.1077,484.0981,484.1077,100.0
2022-01-20 12:30:00,502.14,502.36,502.14,502.36,1008.0,484.7352,484.9476,484.7352,484.9476,1008.0
2022-01-20 12:35:00,502.37,502.37,502.02,502.37,845.0,484.9572,484.9572,484.6194,484.9572,845.0
2022-01-20 12:40:00,502.06,502.54,502.06,502.54,300.0,484.658,485.1213,484.658,485.1213,300.0
2022-01-20 12:45:00,502.19,502.36,501.77,502.36,1273.0,484.7835,484.9476,484.378,484.9476,1273.0
2022-01-20 12:50:00,502.42,502.77,502.07,502.58,1320.0,485.0055,485.3434,484.6676,485.16,1320.0
2022-01-20 12:55:00,502.58,502.58,502.06,502.06,400.0,485.16,485.16,484.658,484.658,400.0
2022-01-20 13:00:00,501.8,501.8,499.97,499.98,908.0,484.407,484.407,482.6404,482.6501,908.0
2022-01-20 13:05:00,500.26,500.3,500.22,500.22,469.0,482.9204,482.959,482.8818,482.8818,469.0
2022-01-20 13:10:00,499.97,500.25,499.97,500.25,368.0,482.6404,482.9107,482.6404,482.9107,368.0
2022-01-20 13:15:00,500.25,500.25,499.34,499.42,1201.0,482.9107,482.9107,482.0323,482.1095,1201.0
2022-01-20 13:20:00,499.0,500.13,499.0,500.13,851.0,481.704,482.7949,481.704,482.7949,851.0
2022-01-20 13:25:00,500.35,500.35,499.5,499.51,1164.0,483.0072,483.0072,482.1867,482.1964,1164.0
2022-01-20 13:30:00,499.5,500.15,499.5,500.11,1647.0,482.1867,482.8142,482.1867,482.7756,1647.0
2022-01-20 13:35:00,499.54,499.54,499.03,499.35,1900.0,482.2253,482.2253,481.733,482.0419,1900.0
2022-01-20 13:40:00,499.35,499.35,499.35,499.35,0.0,482.0419,482.0419,482.0419,482.0419,0.0
2022-01-20 13:45:00,498.67,498.78,498.38,498.38,1921.0,481.3855,481.4917,481.1055,481.1055,1921.0
2022-01-20 13:50:00,497.99,498.94,497.99,498.4,1596.0,480.729,481.6461,480.729,481.1248,1596.0
2022-01-20 13:55:00,499.01,499.01,499.0,499.01,100.0,481.7137,481.7137,481.704,481.7137,100.0
2022-01-20 14:00:00,498.61,499.82,498.61,499.81,1939.0,481.3276,482.4956,481.3276,482.486,1939.0
2022-01-20 14:05:00,499.55,499.59,499.17,499.17,500.0,482.235,482.2736,481.8681,481.8681,500.0
2022-01-20 14:10:00,498.94,499.17,498.15,498.15,913.0,481.6461,481.8681,480.8835,480.8835,913.0
2022-01-20 14:15:00,497.95,498.4,497.61,498.4,503.0,480.6904,481.1248,480.3622,481.1248,503.0
2022-01-20 14:20:00,497.8,497.91,497.8,497.91,325.0,480.5456,480.6518,480.5456,480.6518,325.0
2022-01-20 14:25:00,497.93,497.98,497.42,497.55,562.0,480.6711,480.7194,480.1788,480.3043,562.0
2022-01-20 14:30:00,497.2,497.85,497.2,497.64,1300.0,479.9664,480.5939,479.9664,480.3912,1300.0
2022-01-20 14:35:00,497.89,498.16,497.89,498.16,300.0,480.6325,480.8932,480.6325,480.8932,300.0
2022-01-20 14:40:00,498.1,498.1,497.54,497.91,1000.0,480.8352,480.8352,480.2946,480.6518,1000.0
2022-01-20 14:45:00,498.42,498.42,497.55,497.87,500.0,481.1441,481.1441,480.3043,480.6132,500.0
2022-01-20 14:50:00,497.87,497.87,497.87,497.87,0.0,480.6132,480.6132,480.6132,480.6132,0.0
2022-01-20 14:55:00,498.06,498.06,497.01,497.17,907.0,480.7966,480.7966,479.783,479.9375,907.0
2022-01-20 15:00:00,497.3,497.3,496.84,496.84,2591.0,480.063,480.063,479.6189,479.6189,2591.0
2022-01-20 15:05:00,496.86,496.86,495.96,495.96,2106.0,479.6382,479.6382,478.7694,478.7694,2106.0
2022-01-20 15:10:00,495.73,496.34,495.73,496.17,3463.0,478.5474,479.1362,478.5474,478.9721,3463.0
2022-01-20 15:15:00,496.29,496.53,496.28,496.28,363.0,479.088,479.3197,479.0783,479.0783,363.0
2022-01-20 15:20:00,496.69,496.69,495.86,496.19,2659.0,479.4741,479.4741,478.6729,478.9914,2659.0
2022-01-20 15:25:00,496.09,496.31,495.2,496.1,3960.0,478.8949,479.1073,478.0358,478.9046,3960.0
2022-01-20 15:30:00,496.09,496.42,495.48,495.67,2308.0,478.8949,479.2135,478.306,478.4895,2308.0
2022-01-20 15:35:00,495.49,495.77,494.25,494.25,4420.0,478.3157,478.586,477.1187,477.1187,4420.0
2022-01-20 15:40:00,494.05,494.08,493.23,493.23,1913.0,476.9256,476.9546,476.134,476.134,1913.0
2022-01-20 15:45:00,492.62,493.72,492.24,493.29,7909.0,475.5452,476.6071,475.1784,476.192,7909.0
2022-01-20 15:50:00,493.33,493.93,491.48,491.48,4229.0,476.2306,476.8098,474.4447,474.4447,4229.0
2022-01-20 15:55:00,491.41,491.76,490.23,490.57,13365.0,474.3771,474.715,473.238,473.5662,13365.0
2022-01-21 09:30:00,491.79,491.79,491.79,491.79,8934.0,474.7439,474.7439,474.7439,474.7439,8934.0
2022-01-21 09:35:00,494.14,494.18,491.62,491.62,600.0,477.0125,477.0511,474.5798,474.5798,600.0
2022-01-21 09:40:00,491.62,491.62,491.62,491.62,0.0,474.5798,474.5798,474.5798,474.5798,0.0
2022-01-21 09:45:00,490.24,491.98,490.24,490.95,1684.0,473.2477,474.9274,473.2477,473.9331,1684.0
2022-01-21 09:50:00,491.77,492.36,491.28,491.5,3383.0,474.7246,475.2942,474.2516,474.464,3383.0
2022-01-21 09:55:00,491.53,492.16,491.04,492.1,3736.0,474.493,475.1011,474.0199,475.0432,3736.0
2022-01-21 10:00:00,491.6,492.09,490.38,491.48,2017.0,474.5605,475.0336,473.3828,474.4447,2017.0
2022-01-21 10:05:00,491.93,492.89,491.31,491.93,3539.0,474.8791,475.8058,474.2806,474.8791,3539.0
2022-01-21 10:10:00,490.91,491.24,490.67,490.68,859.0,473.8945,474.213,473.6628,473.6724,859.0
2022-01-21 10:15:00,491.3,491.3,491.3,491.3,253.0,474.2709,474.2709,474.2709,474.2709,253.0
2022-01-21 10:20:00,491.09,491.87,491.06,491.87,701.0,474.0682,474.8212,474.0393,474.8212,701.0
2022-01-21 10:25:00,494.1,496.06,493.67,496.06,1055.0,476.9739,478.8659,476.5588,478.8659,1055.0
2022-01-21 10:30:00,496.17,496.17,495.23,495.23,200.0,478.9721,478.9721,478.0647,478.0647,200.0
2022-01-21 10:35:00,496.15,496.43,495.78,496.1,1184.0,478.9528,479.2231,478.5957,478.9046,1184.0
2022-01-21 10:40:00,495.68,495.68,494.85,495.52,2975.0,478.4991,478.4991,477.6979,478.3447,2975.0
2022-01-21 10:45:00,495.81,495.81,495.81,495.81,200.0,478.6246,478.6246,478.6246,478.6246,200.0
2022-01-21 10:50:00,497.55,499.99,497.55,498.76,1794.0,480.3043,482.6597,480.3043,481.4724,1794.0
2022-01-21 10:55:00,498.5,498.5,497.34,497.35,636.0,481.2214,481.2214,480.1016,480.1112,636.0
2022-01-21 11:00:00,498.75,499.6,498.31,498.31,812.0,481.4627,482.2832,481.038,481.038,812.0
2022-01-21 11:05:00,500.44,500.68,500.36,500.51,500.0,483.0941,483.3258,483.0169,483.1617,500.0
2022-01-21 11:10:00,500.44,501.1,500.44,501.1,321.0,483.0941,483.7313,483.0941,483.7313,321.0
2022-01-21 11:15:00,501.1,501.1,501.1,501.1,0.0,483.7313,483.7313,483.7313,483.7313,0.0
2022-01-21 11:20:00,501.91,502.76,501.63,502.34,700.0,484.5132,485.3337,484.2429,484.9283,700.0
2022-01-21 11:25:00,501.91,502.29,501.57,501.57,363.0,484.5132,484.88,484.185,484.185,363.0
2022-01-21 11:30:00,501.05,501.41,500.69,500.93,600.0,483.683,484.0305,483.3355,483.5671,600.0
2022-01-21 11:35:00,500.93,500.93,500.93,500.93,0.0,483.5671,483.5671,483.5671,483.5671,0.0
2022-01-21 11:40:00,498.74,498.74,498.73,498.74,100.0,481.4531,481.4531,481.4434,481.4531,100.0
2022-01-21 11:45:00,498.76,498.76,497.79,497.79,200.0,481.4724,481.4724,480.536,480.536,200.0
2022-01-21 11:50:00,497.68,499.37,497.68,498.18,884.0,480.4298,482.0612,480.4298,480.9125,884.0
2022-01-21 11:55:00,498.11,499.73,498.11,498.46,745.0,480.8449,482.4087,480.8449,481.1828,745.0
2022-01-21 12:00:00,498.19,498.2,498.19,498.2,200.0,480.9221,480.9318,480.9221,480.9318,200.0
2022-01-21 12:05:00,496.85,497.26,496.62,496.62,300.0,479.6286,480.0244,479.4065,479.4065,300.0
2022-01-21 12:10:00,496.59,496.59,496.58,496.59,100.0,479.3776,479.3776,479.3679,479.3776,100.0
2022-01-21 12:15:00,497.91,498.65,497.91,498.27,432.0,480.6518,481.3662,480.6518,480.9993,432.0
2022-01-21 12:20:00,497.56,498.64,497.56,498.64,400.0,480.314,481.3565,480.314,481.3565,400.0
2022-01-21 12:25:00,499.6,500.32,499.6,500.32,555.0,482.2832,482.9783,482.2832,482.9783,555.0
2022-01-21 12:30:00,499.67,500.36,499.17,500.36,600.0,482.3508,483.0169,481.8681,483.0169,600.0
2022-01-21 12:35:00,500.51,500.51,499.21,499.23,615.0,483.1617,483.1617,481.9068,481.9261,615.0
2022-01-21 12:40:00,499.23,499.23,499.23,499.23,0.0,481.9261,481.9261,481.9261,481.9261,0.0
2022-01-21 12:45:00,500.08,500.08,499.33,499.33,300.0,482.7466,482.7466,482.0226,482.0226,300.0
2022-01-21 12:50:00,498.75,498.75,498.74,498.75,100.0,481.4627,481.4627,481.4531,481.4627,100.0
2022-01-21 12:55:00,498.51,499.43,498.41,498.41,1157.0,481.231,482.1191,481.1345,481.1345,1157.0
2022-01-21 13:00:00,498.73,498.73,498.73,498.73,100.0,481.4434,481.4434,481.4434,481.4434,100.0
2022-01-21 13:05:00,499.7,499.7,499.69,499.69,200.0,482.3798,482.3798,482.3701,482.3701,200.0
2022-01-21 13:10:00,499.89,500.75,499.89,500.75,838.0,482.5632,483.3934,482.5632,483.3934,838.0
2022-01-21 13:15:00,500.4,500.99,500.01,500.01,1016.0,483.0555,483.6251,482.679,482.679,1016.0
2022-01-21 13:20:00,500.01,500.01,500.01,500.01,0.0,482.679,482.679,482.679,482.679,0.0
2022-01-21 13:25:00,499.88,500.09,499.83,499.83,300.0,482.5535,482.7563,482.5053,482.5053,300.0
2022-01-21 13:30:00,500.18,501.06,500.18,500.74,460.0,482.8431,483.6926,482.8431,483.3837,460.0
2022-01-21 13:35:00,500.85,501.73,500.69,501.46,843.0,483.4899,484.3394,483.3355,484.0788,843.0
2022-01-21 13:40:00,501.22,501.65,501.22,501.65,441.0,483.8471,484.2622,483.8471,484.2622,441.0
2022-01-21 13:45:00,501.28,501.3,500.28,500.28,475.0,483.905,483.9243,482.9397,482.9397,475.0
2022-01-21 13:50:00,500.97,501.99,500.97,501.66,3490.0,483.6058,484.5904,483.6058,484.2718,3490.0
2022-01-21 13:55:00,500.48,500.48,499.99,500.03,300.0,483.1327,483.1327,482.6597,482.6983,300.0
2022-01-21 14:00:00,500.03,500.03,500.03,500.03,100.0,482.6983,482.6983,482.6983,482.6983,100.0
2022-01-21 14:05:00,500.32,500.93,499.98,500.93,300.0,482.9783,483.5671,482.6501,483.5671,300.0
2022-01-21 14:10:00,499.92,499.92,499.9,499.9,300.0,482.5922,482.5922,482.5728,482.5728,300.0
2022-01-21 14:15:00,499.53,499.53,498.46,498.46,600.0,482.2157,482.2157,481.1828,481.1828,600.0
2022-01-21 14:20:00,498.24,498.77,498.17,498.77,427.0,480.9704,481.482,480.9028,481.482,427.0
2022-01-21 14:25:00,498.68,498.68,497.81,497.81,300.0,481.3951,481.3951,480.5553,480.5553,300.0
2022-01-21 14:30:00,497.81,497.81,497.81,497.81,0.0,480.5553,480.5553,480.5553,480.5553,0.0
2022-01-21 14:35:00,496.79,497.78,496.79,497.78,300.0,479.5706,480.5263,479.5706,480.5263,300.0
2022-01-21 14:40:00,498.08,498.99,498.08,498.39,3800.0,480.8159,481.6944,480.8159,481.1152,3800.0
2022-01-21 14:45:00,498.33,498.33,497.8,497.96,780.0,481.0573,481.0573,480.5456,480.7001,780.0
2022-01-21 14:50:00,497.95,497.95,497.35,497.46,519.0,480.6904,480.6904,480.1112,480.2174,519.0
2022-01-21 14:55:00,497.28,498.13,495.47,495.47,1951.0,480.0437,480.8642,478.2964,478.2964,1951.0
2022-01-21 15:00:00,495.9,496.39,494.88,495.4,3720.0,478.7115,479.1845,477.7268,478.2288,3720.0
2022-01-21 15:05:00,494.32,494.32,494.32,494.32,100.0,477.1863,477.1863,477.1863,477.1863,100.0
2022-01-21 15:10:00,494.53,494.65,494.53,494.55,400.0,477.389,477.5048,477.389,477.4083,400.0
2022-01-21 15:15:00,494.57,494.93,494.32,494.46,2515.0,477.4276,477.7751,477.1863,477.3214,2515.0
2022-01-21 15:20:00,494.45,494.45,493.71,493.71,2500.0,477.3118,477.3118,476.5974,476.5974,2500.0
2022-01-21 15:25:00,493.05,493.06,491.83,492.35,1303.0,475.9603,475.9699,474.7826,475.2845,1303.0
2022-01-21 15:30:00,492.36,493.0,491.43,492.69,9074.0,475.2942,475.912,474.3964,475.6128,9074.0
2022-01-21 15:35:00,492.86,493.39,492.29,493.02,1220.0,475.7769,476.2885,475.2266,475.9313,1220.0
2022-01-21 15:40:00,493.62,494.99,493.62,494.22,1600.0,476.5105,477.833,476.5105,477.0897,1600.0
2022-01-21 15:45:00,493.39,494.46,493.07,494.35,2310.0,476.2885,477.3214,475.9796,477.2152,2310.0
2022-01-21 15:50:00,493.78,493.78,492.11,492.11,2500.0,476.665,476.665,475.0529,475.0529,2500.0
2022-01-21 15:55:00,492.21,493.65,491.88,492.95,12347.0,475.1494,476.5395,474.8308,475.8637,12347.0
2022-01-24 09:30:00,486.76,487.55,486.34,486.35,4840.0,469.8883,470.6509,469.4829,469.4925,4840.0
2022-01-24 09:35:00,487.17,487.17,486.2,486.2,200.0,470.2841,470.2841,469.3477,469.3477,200.0
2022-01-24 09:40:00,488.59,491.07,486.04,486.04,1862.0,471.6549,474.0489,469.1933,469.1933,1862.0
2022-01-24 09:45:00,485.96,486.95,484.76,486.95,1255.0,469.116,470.0717,467.9576,470.0717,1255.0
2022-01-24 09:50:00,487.29,489.95,486.01,488.9,2424.0,470.3999,472.9677,469.1643,471.9541,2424.0
2022-01-24 09:55:00,488.08,488.16,486.37,486.37,4621.0,471.1625,471.2398,469.5118,469.5118,4621.0
2022-01-24 10:00:00,486.33,486.33,484.36,484.56,1705.0,469.4732,469.4732,467.5715,467.7645,1705.0
2022-01-24 10:05:00,484.5,486.97,484.5,486.02,2769.0,467.7066,470.091,467.7066,469.1739,2769.0
2022-01-24 10:10:00,485.42,486.37,484.49,485.71,2221.0,468.5947,469.5118,467.697,468.8747,2221.0
2022-01-24 10:15:00,486.4,486.4,486.31,486.31,200.0,469.5408,469.5408,469.4539,469.4539,200.0
2022-01-24 10:20:00,485.52,486.9,484.98,486.49,2000.0,468.6913,470.0234,468.17,469.6277,2000.0
2022-01-24 10:25:00,488.42,488.42,487.58,487.61,625.0,471.4908,471.4908,470.6799,470.7088,625.0
2022-01-24 10:30:00,487.5,490.09,487.26,489.76,1471.0,470.6026,473.1029,470.371,472.7843,1471.0
2022-01-24 10:35:00,489.67,490.88,489.53,490.24,523.0,472.6974,473.8655,472.5623,473.2477,523.0
2022-01-24 10:40:00,490.08,491.99,490.08,491.42,400.0,473.0932,474.937,473.0932,474.3868,400.0
2022-01-24 10:45:00,491.03,491.18,487.82,488.15,1105.0,474.0103,474.1551,470.9116,471.2301,1105.0
2022-01-24 10:50:00,488.71,489.51,488.71,489.51,700.0,471.7707,472.543,471.7707,472.543,700.0
2022-01-24 10:55:00,490.85,490.88,489.8,489.81,982.0,473.8365,473.8655,472.8229,472.8326,982.0
2022-01-24 11:00:00,488.68,488.85,488.62,488.85,805.0,471.7417,471.9059,471.6838,471.9059,805.0
2022-01-24 11:05:00,488.28,488.28,487.32,487.76,400.0,471.3556,471.3556,470.4289,470.8536,400.0
2022-01-24 11:10:00,487.17,487.18,486.0,486.0,546.0,470.2841,470.2937,469.1546,469.1546,546.0
2022-01-24 11:15:00,486.0,486.63,485.66,486.62,1536.0,469.1546,469.7628,468.8264,469.7531,1536.0
2022-01-24 11:20:00,486.19,487.31,486.19,486.5,984.0,469.3381,470.4192,469.3381,469.6373,984.0
2022-01-24 11:25:00,486.0,486.53,485.93,485.93,1111.0,469.1546,469.6663,469.0871,469.0871,1111.0
2022-01-24 11:30:00,487.07,487.54,486.09,486.55,1314.0,470.1876,470.6413,469.2415,469.6856,1314.0
2022-01-24 11:35:00,487.37,487.37,484.69,484.88,2007.0,470.4772,470.4772,467.89,468.0735,2007.0
2022-01-24 11:40:00,484.25,484.79,483.82,484.01,1850.0,467.4653,467.9866,467.0502,467.2336,1850.0
2022-01-24 11:45:00,482.59,482.59,482.59,482.59,100.0,465.8628,465.8628,465.8628,465.8628,100.0
2022-01-24 11:50:00,481.38,481.38,481.38,481.38,100.0,464.6948,464.6948,464.6948,464.6948,100.0
2022-01-24 11:55:00,483.64,484.74,483.64,484.74,500.0,466.8764,467.9383,466.8764,467.9383,500.0
2022-01-24 12:00:00,484.39,485.0,483.69,483.69,1649.0,467.6004,468.1893,466.9247,466.9247,1649.0
2022-01-24 12:05:00,483.71,484.51,482.84,482.84,1000.0,466.944,467.7163,466.1042,466.1042,1000.0
2022-01-24 12:10:00,482.77,482.77,481.76,481.76,300.0,466.0366,466.0366,465.0616,465.0616,300.0
2022-01-24 12:15:00,481.81,481.81,480.68,481.04,813.0,465.1099,465.1099,464.019,464.3666,813.0
2022-01-24 12:20:00,481.05,483.49,481.05,481.91,1397.0,464.3762,466.7316,464.3762,465.2064,1397.0
2022-01-24 12:25:00,481.24,481.99,480.6,481.47,800.0,464.5596,465.2836,463.9418,464.7817,800.0
2022-01-24 12:30:00,481.05,481.83,481.05,481.37,1131.0,464.3762,465.1292,464.3762,464.6851,1131.0
2022-01-24 12:35:00,481.22,481.22,479.69,480.0,1175.0,464.5403,464.5403,463.0634,463.3626,1175.0
2022-01-24 12:40:00,480.24,482.34,480.18,482.05,1103.0,463.5943,465.6215,463.5364,465.3415,1103.0
2022-01-24 12:45:00,482.28,482.28,482.28,482.28,100.0,465.5636,465.5636,465.5636,465.5636,100.0
2022-01-24 12:50:00,481.27,484.23,481.27,484.22,982.0,464.5886,467.446,464.5886,467.4363,982.0
2022-01-24 12:55:00,483.4,483.4,483.35,483.35,283.0,466.6448,466.6448,466.5965,466.5965,283.0
2022-01-24 13:00:00,483.32,483.77,481.74,482.89,1148.0,466.5675,467.0019,465.0423,466.1524,1148.0
2022-01-24 13:05:00,483.25,483.25,482.57,482.57,300.0,466.5,466.5,465.8435,465.8435,300.0
2022-01-24 13:10:00,483.98,484.47,483.97,484.47,300.0,467.2047,467.6777,467.195,467.6777,300.0
2022-01-24 13:15:00,484.24,484.85,484.04,484.85,719.0,467.4556,468.0445,467.2626,468.0445,719.0
2022-01-24 13:20:00,484.84,484.84,482.11,482.11,2564.0,468.0348,468.0348,465.3995,465.3995,2564.0
2022-01-24 13:25:00,482.5,482.64,481.53,482.64,1141.0,465.776,465.9111,464.8396,465.9111,1141.0
2022-01-24 13:30:00,482.0,483.61,482.0,483.61,600.0,465.2933,466.8475,465.2933,466.8475,600.0
2022-01-24 13:35:00,482.31,482.57,481.66,481.66,700.0,465.5925,465.8435,464.9651,464.9651,700.0
2022-01-24 13:40:00,481.67,482.11,481.3,481.43,2103.0,464.9747,465.3995,464.6175,464.743,2103.0
2022-01-24 13:45:00,481.64,484.47,481.64,484.41,1300.0,464.9458,467.6777,464.9458,467.6197,1300.0
2022-01-24 13:50:00,484.8,485.0,484.35,484.93,1059.0,467.9962,468.1893,467.5618,468.1217,1059.0
2022-01-24 13:55:00,484.95,486.73,484.95,486.73,500.0,468.141,469.8593,468.141,469.8593,500.0
2022-01-24 14:00:00,486.75,487.94,486.44,486.68,1200.0,469.8786,471.0274,469.5794,469.8111,1200.0
2022-01-24 14:05:00,487.59,487.79,486.65,487.51,700.0,470.6895,470.8826,469.7821,470.6123,700.0
2022-01-24 14:10:00,487.98,488.3,484.36,484.36,1363.0,471.066,471.3749,467.5715,467.5715,1363.0
2022-01-24 14:15:00,485.0,485.0,482.78,483.9,1466.0,468.1893,468.1893,466.0462,467.1274,1466.0
2022-01-24 14:20:00,483.64,483.64,481.78,482.26,1079.0,466.8764,466.8764,465.0809,465.5443,1079.0
2022-01-24 14:25:00,481.61,482.98,481.6,482.87,1125.0,464.9168,466.2393,464.9071,466.1331,1125.0
2022-01-24 14:30:00,483.0,484.37,483.0,484.37,1183.0,466.2586,467.5811,466.2586,467.5811,1183.0
2022-01-24 14:35:00,483.76,484.65,481.43,481.45,3276.0,466.9923,467.8514,464.743,464.7623,3276.0
2022-01-24 14:40:00,481.31,482.02,480.64,480.93,2914.0,464.6272,465.3126,463.9804,464.2604,2914.0
2022-01-24 14:45:00,481.31,482.03,479.9,481.65,2073.0,464.6272,465.3222,463.2661,464.9554,2073.0
2022-01-24 14:50:00,482.41,482.45,481.98,482.09,900.0,465.6891,465.7277,465.274,465.3802,900.0
2022-01-24 14:55:00,481.9,483.94,481.9,483.94,1409.0,465.1967,467.166,465.1967,467.166,1409.0
2022-01-24 15:00:00,483.94,485.74,483.93,484.85,1555.0,467.166,468.9036,467.1564,468.0445,1555.0
2022-01-24 15:05:00,485.44,485.8,483.55,484.78,2161.0,468.614,468.9616,466.7896,467.9769,2161.0
2022-01-24 15:10:00,484.48,486.04,484.47,486.04,1997.0,467.6873,469.1933,467.6777,469.1933,1997.0
2022-01-24 15:15:00,486.45,486.56,483.78,484.36,4892.0,469.589,469.6952,467.0116,467.5715,4892.0
2022-01-24 15:20:00,485.6,486.62,485.6,486.17,1125.0,468.7685,469.7531,468.7685,469.3187,1125.0
2022-01-24 15:25:00,486.55,486.87,485.36,485.61,4300.0,469.6856,469.9945,468.5368,468.7782,4300.0
2022-01-24 15:30:00,485.23,488.96,484.99,488.96,2607.0,468.4113,472.012,468.1796,472.012,2607.0
2022-01-24 15:35:00,489.68,490.0,489.29,490.0,2343.0,472.7071,473.016,472.3306,473.016,2343.0
2022-01-24 15:40:00,489.8,490.36,487.03,487.97,3834.0,472.8229,473.3635,470.1489,471.0564,3834.0
2022-01-24 15:45:00,488.23,491.2,488.23,490.37,5728.0,471.3073,474.1744,471.3073,473.3732,5728.0
2022-01-24 15:50:00,491.47,493.31,491.23,492.95,2599.0,474.435,476.2113,474.2034,475.8637,2599.0
2022-01-24 15:55:00,493.1,494.42,491.69,493.89,11345.0,476.0085,477.2828,474.6474,476.7712,11345.0
2022-01-25 09:30:00,487.4,489.87,487.4,489.87,5179.0,470.5061,472.8905,470.5061,472.8905,5179.0
2022-01-25 09:35:00,489.83,489.99,487.91,487.91,2350.0,472.8519,473.0063,470.9984,470.9984,2350.0
2022-01-25 09:40:00,486.17,486.17,482.54,482.54,500.0,469.3187,469.3187,465.8146,465.8146,500.0
2022-01-25 09:45:00,482.53,482.53,478.37,478.42,2922.0,465.8049,465.8049,461.7891,461.8374,2922.0
2022-01-25 09:50:00,478.37,478.42,476.63,477.74,7746.0,461.7891,461.8374,460.1094,461.1809,7746.0
2022-01-25 09:55:00,478.28,481.8,477.73,481.8,2564.0,461.7022,465.1002,461.1713,465.1002,2564.0
2022-01-25 10:00:00,482.59,485.34,481.25,481.37,2672.0,465.8628,468.5175,464.5693,464.6851,2672.0
2022-01-25 10:05:00,480.03,481.35,479.37,481.35,835.0,463.3916,464.6658,462.7544,464.6658,835.0
2022-01-25 10:10:00,481.04,482.27,480.07,481.65,1451.0,464.3666,465.5539,463.4302,464.9554,1451.0
2022-01-25 10:15:00,482.54,482.8,481.0,482.35,935.0,465.8146,466.0656,464.3279,465.6312,935.0
2022-01-25 10:20:00,481.36,483.43,480.63,483.43,1188.0,464.6755,466.6737,463.9708,466.6737,1188.0
2022-01-25 10:25:00,482.95,485.66,482.94,484.26,3209.0,466.2104,468.8264,466.2007,467.4749,3209.0
2022-01-25 10:30:00,484.21,484.21,484.03,484.03,553.0,467.4267,467.4267,467.2529,467.2529,553.0
2022-01-25 10:35:00,483.36,483.36,481.32,481.32,904.0,466.6061,466.6061,464.6369,464.6369,904.0
2022-01-25 10:40:00,481.35,483.47,481.35,483.47,1100.0,464.6658,466.7123,464.6658,466.7123,1100.0
2022-01-25 10:45:00,484.29,484.29,482.5,483.66,700.0,467.5039,467.5039,465.776,466.8957,700.0
2022-01-25 10:50:00,483.97,483.97,483.17,483.18,614.0,467.195,467.195,466.4227,466.4324,614.0
2022-01-25 10:55:00,481.71,481.71,479.03,479.03,1034.0,465.0133,465.0133,462.4262,462.4262,1034.0
2022-01-25 11:00:00,480.0,480.67,479.57,479.57,1783.0,463.3626,464.0094,462.9475,462.9475,1783.0
2022-01-25 11:05:00,479.4,479.4,476.51,477.67,1000.0,462.7834,462.7834,459.9936,461.1134,1000.0
2022-01-25 11:10:00,478.14,478.14,477.16,477.53,1400.0,461.5671,461.5671,460.621,460.9782,1400.0
2022-01-25 11:15:00,477.25,478.88,476.92,478.88,1418.0,460.7079,462.2814,460.3894,462.2814,1418.0
2022-01-25 11:20:00,479.94,480.88,479.49,480.88,563.0,463.3047,464.2121,462.8703,464.2121,563.0
2022-01-25 11:25:00,481.16,481.41,480.26,480.27,1126.0,464.4824,464.7237,463.6136,463.6232,1126.0
2022-01-25 11:30:00,478.52,479.67,478.32,478.32,1310.0,461.9339,463.044,461.7408,461.7408,1310.0
2022-01-25 11:35:00,477.2,477.2,476.2,476.2,200.0,460.6597,460.6597,459.6943,459.6943,200.0
2022-01-25 11:40:00,476.48,477.93,476.48,477.07,830.0,459.9646,461.3644,459.9646,460.5342,830.0
2022-01-25 11:45:00,477.56,477.56,476.86,476.86,300.0,461.0072,461.0072,460.3314,460.3314,300.0
2022-01-25 11:50:00,476.63,478.31,476.63,477.52,1066.0,460.1094,461.7312,460.1094,460.9686,1066.0
2022-01-25 11:55:00,477.51,478.7,476.56,476.56,1025.0,460.9589,462.1077,460.0418,460.0418,1025.0
2022-01-25 12:00:00,476.02,476.88,476.0,476.88,1360.0,459.5206,460.3507,459.5013,460.3507,1360.0
2022-01-25 12:05:00,478.21,479.2,478.21,479.2,400.0,461.6346,462.5903,461.6346,462.5903,400.0
2022-01-25 12:10:00,479.2,479.59,479.0,479.4,731.0,462.5903,462.9668,462.3973,462.7834,731.0
2022-01-25 12:15:00,479.96,479.96,478.1,478.95,1478.0,463.324,463.324,461.5285,462.349,1478.0
2022-01-25 12:20:00,479.1,481.02,478.71,480.94,1205.0,462.4938,464.3473,462.1173,464.27,1205.0
2022-01-25 12:25:00,480.11,481.07,480.07,480.07,1485.0,463.4688,464.3955,463.4302,463.4302,1485.0
2022-01-25 12:30:00,479.15,479.15,477.75,477.75,203.0,462.5421,462.5421,461.1906,461.1906,203.0
2022-01-25 12:35:00,477.28,478.36,477.28,478.36,2662.0,460.7369,461.7794,460.7369,461.7794,2662.0
2022-01-25 12:40:00,478.55,479.33,478.17,479.31,1000.0,461.9629,462.7158,461.596,462.6965,1000.0
2022-01-25 12:45:00,480.35,480.35,478.19,478.19,500.0,463.7005,463.7005,461.6153,461.6153,500.0
2022-01-25 12:50:00,478.96,478.96,477.56,478.58,4242.0,462.3587,462.3587,461.0072,461.9918,4242.0
2022-01-25 12:55:00,478.49,479.31,478.48,479.31,1000.0,461.9049,462.6965,461.8953,462.6965,1000.0
2022-01-25 13:00:00,479.66,479.66,479.48,479.49,400.0,463.0344,463.0344,462.8606,462.8703,400.0
2022-01-25 13:05:00,479.49,479.54,479.22,479.22,639.0,462.8703,462.9185,462.6096,462.6096,639.0
2022-01-25 13:10:00,480.0,480.75,480.0,480.19,702.0,463.3626,464.0866,463.3626,463.546,702.0
2022-01-25 13:15:00,479.95,480.45,479.7,479.7,700.0,463.3143,463.797,463.073,463.073,700.0
2022-01-25 13:20:00,479.86,480.24,479.86,480.24,541.0,463.2275,463.5943,463.2275,463.5943,541.0
2022-01-25 13:25:00,480.08,482.41,480.07,482.41,744.0,463.4398,465.6891,463.4302,465.6891,744.0
2022-01-25 13:30:00,482.17,483.62,482.17,482.63,739.0,465.4574,466.8571,465.4574,465.9014,739.0
2022-01-25 13:35:00,482.91,483.1,482.62,482.65,633.0,466.1717,466.3552,465.8918,465.9208,633.0
2022-01-25 13:40:00,483.31,483.49,482.43,483.49,832.0,466.5579,466.7316,465.7084,466.7316,832.0
2022-01-25 13:45:00,483.35,483.97,483.35,483.97,300.0,466.5965,467.195,466.5965,467.195,300.0
2022-01-25 13:50:00,484.72,485.41,484.31,485.35,900.0,467.919,468.5851,467.5232,468.5272,900.0
2022-01-25 13:55:00,485.0,485.28,485.0,485.28,438.0,468.1893,468.4596,468.1893,468.4596,438.0
2022-01-25 14:00:00,485.36,485.36,484.37,485.06,2400.0,468.5368,468.5368,467.5811,468.2472,2400.0
2022-01-25 14:05:00,484.45,484.45,483.1,483.78,700.0,467.6584,467.6584,466.3552,467.0116,700.0
2022-01-25 14:10:00,484.58,485.1,484.15,485.1,2400.0,467.7839,468.2858,467.3688,468.2858,2400.0
2022-01-25 14:15:00,485.42,486.17,485.42,486.17,502.0,468.5947,469.3187,468.5947,469.3187,502.0
2022-01-25 14:20:00,486.17,486.82,486.09,486.09,551.0,469.3187,469.9462,469.2415,469.2415,551.0
2022-01-25 14:25:00,485.98,486.3,485.25,485.42,916.0,469.1353,469.4442,468.4306,468.5947,916.0
2022-01-25 14:30:00,485.0,485.8,485.0,485.47,561.0,468.1893,468.9616,468.1893,468.643,561.0
2022-01-25 14:35:00,485.46,486.63,484.97,486.63,800.0,468.6334,469.7628,468.1603,469.7628,800.0
2022-01-25 14:40:00,486.9,486.9,486.43,486.49,300.0,470.0234,470.0234,469.5697,469.6277,300.0
2022-01-25 14:45:00,487.06,488.53,487.05,488.53,600.0,470.1779,471.5969,470.1682,471.5969,600.0
2022-01-25 14:50:00,488.41,489.68,488.41,489.68,700.0,471.4811,472.7071,471.4811,472.7071,700.0
2022-01-25 14:55:00,488.78,490.53,488.78,490.19,1808.0,471.8383,473.5276,471.8383,473.1994,1808.0
2022-01-25 15:00:00,490.27,490.27,489.36,489.45,1292.0,473.2766,473.2766,472.3982,472.4851,1292.0
2022-01-25 15:05:00,489.46,489.46,487.13,487.85,2277.0,472.4947,472.4947,470.2455,470.9405,2277.0
2022-01-25 15:10:00,487.36,487.43,487.17,487.43,1000.0,470.4675,470.5351,470.2841,470.5351,1000.0
2022-01-25 15:15:00,487.78,488.52,487.68,488.22,601.0,470.8729,471.5873,470.7764,471.2977,601.0
2022-01-25 15:20:00,488.31,488.31,486.89,487.04,1900.0,471.3846,471.3846,470.0138,470.1586,1900.0
2022-01-25 15:25:00,486.63,487.3,485.94,487.11,5720.0,469.7628,470.4096,469.0967,470.2262,5720.0
2022-01-25 15:30:00,487.02,487.02,484.55,485.07,1827.0,470.1393,470.1393,467.7549,468.2569,1827.0
2022-01-25 15:35:00,485.43,487.85,485.42,487.09,2000.0,468.6044,470.9405,468.5947,470.2069,2000.0
2022-01-25 15:40:00,487.58,488.22,486.86,486.97,1779.0,470.6799,471.2977,469.9848,470.091,1779.0
2022-01-25 15:45:00,487.31,488.36,485.75,486.15,3101.0,470.4192,471.4328,468.9133,469.2994,3101.0
2022-01-25 15:50:00,485.7,485.7,483.52,484.57,5007.0,468.865,468.865,466.7606,467.7742,5007.0
2022-01-25 15:55:00,484.92,486.54,484.55,486.26,9506.0,468.1121,469.6759,467.7549,469.4056,9506.0
2022-01-26 09:30:00,488.13,489.24,487.16,487.16,2935.0,471.2108,472.2823,470.2744,470.2744,2935.0
2022-01-26 09:35:00,486.83,486.9,485.73,486.02,1300.0,469.9559,470.0234,468.894,469.1739,1300.0
2022-01-26 09:40:00,486.77,487.29,486.73,486.9,1500.0,469.8979,470.3999,469.8593,470.0234,1500.0
2022-01-26 09:45:00,488.13,492.33,488.0,492.33,1400.0,471.2108,475.2652,471.0853,475.2652,1400.0
2022-01-26 09:50:00,491.15,492.11,490.87,491.73,1700.0,474.1261,475.0529,473.8558,474.686,1700.0
2022-01-26 09:55:00,492.33,492.49,491.89,492.35,1523.0,475.2652,475.4197,474.8405,475.2845,1523.0
2022-01-26 10:00:00,492.98,493.13,492.38,492.79,3449.0,475.8927,476.0375,475.3135,475.7093,3449.0
2022-01-26 10:05:00,492.85,492.87,492.85,492.87,429.0,475.7672,475.7865,475.7672,475.7865,429.0
2022-01-26 10:10:00,492.49,492.56,491.76,491.76,1785.0,475.4197,475.4873,474.715,474.715,1785.0
2022-01-26 10:15:00,492.3,492.3,490.46,491.34,3142.0,475.2363,475.2363,473.46,474.3095,3142.0
2022-01-26 10:20:00,491.52,491.72,490.74,490.74,1907.0,474.4833,474.6764,473.7303,473.7303,1907.0
2022-01-26 10:25:00,489.6,490.12,488.11,488.12,1000.0,472.6299,473.1318,471.1915,471.2012,1000.0
2022-01-26 10:30:00,488.09,489.07,487.03,487.7,2408.0,471.1722,472.1182,470.1489,470.7957,2408.0
2022-01-26 10:35:00,487.17,487.97,484.79,484.8,2961.0,470.2841,471.0564,467.9866,467.9962,2961.0
2022-01-26 10:40:00,484.8,485.54,482.79,483.09,2531.0,467.9962,468.7106,466.0559,466.3455,2531.0
2022-01-26 10:45:00,483.11,485.05,482.88,484.25,4214.0,466.3648,468.2376,466.1428,467.4653,4214.0
2022-01-26 10:50:00,484.28,485.55,483.62,485.31,3437.0,467.4943,468.7202,466.8571,468.4886,3437.0
2022-01-26 10:55:00,485.34,486.08,484.5,484.5,1400.0,468.5175,469.2319,467.7066,467.7066,1400.0
2022-01-26 11:00:00,484.7,486.03,484.7,485.99,1201.0,467.8997,469.1836,467.8997,469.145,1201.0
2022-01-26 11:05:00,486.88,488.3,486.88,488.3,500.0,470.0041,471.3749,470.0041,471.3749,500.0
2022-01-26 11:10:00,489.26,489.34,488.82,488.82,1613.0,472.3016,472.3789,471.8769,471.8769,1613.0
2022-01-26 11:15:00,487.75,487.86,487.19,487.2,1006.0,470.844,470.9502,470.3034,470.313,1006.0
2022-01-26 11:20:00,487.3,487.47,486.23,486.23,2456.0,470.4096,470.5737,469.3767,469.3767,2456.0
2022-01-26 11:25:00,486.39,486.43,484.79,485.1,5153.0,469.5311,469.5697,467.9866,468.2858,5153.0
2022-01-26 11:30:00,485.61,486.92,485.4,486.07,1941.0,468.7782,470.0427,468.5754,469.2222,1941.0
2022-01-26 11:35:00,486.45,486.5,486.45,486.5,313.0,469.589,469.6373,469.589,469.6373,313.0
2022-01-26 11:40:00,487.08,487.63,486.85,487.63,900.0,470.1972,470.7281,469.9752,470.7281,900.0
2022-01-26 11:45:00,487.25,487.6,485.67,485.68,1721.0,470.3613,470.6992,468.8361,468.8457,1721.0
2022-01-26 11:50:00,485.44,485.68,483.55,484.79,2239.0,468.614,468.8457,466.7896,467.9866,2239.0
2022-01-26 11:55:00,484.53,484.71,483.73,484.71,800.0,467.7356,467.9094,466.9633,467.9094,800.0
2022-01-26 12:00:00,484.44,485.61,484.04,485.37,2300.0,467.6487,468.7782,467.2626,468.5465,2300.0
2022-01-26 12:05:00,485.29,485.29,483.99,484.58,1940.0,468.4692,468.4692,467.2143,467.7839,1940.0
2022-01-26 12:10:00,485.09,485.37,484.79,485.37,1401.0,468.2762,468.5465,467.9866,468.5465,1401.0
2022-01-26 12:15:00,485.35,485.91,485.35,485.91,636.0,468.5272,469.0678,468.5272,469.0678,636.0
2022-01-26 12:20:00,486.0,486.0,485.41,485.41,729.0,469.1546,469.1546,468.5851,468.5851,729.0
2022-01-26 12:25:00,485.45,486.33,485.35,486.01,900.0,468.6237,469.4732,468.5272,469.1643,900.0
2022-01-26 12:30:00,486.35,486.48,486.18,486.18,400.0,469.4925,469.618,469.3284,469.3284,400.0
2022-01-26 12:35:00,486.54,486.61,485.22,485.23,1892.0,469.6759,469.7435,468.4017,468.4113,1892.0
2022-01-26 12:40:00,485.71,485.88,485.71,485.78,405.0,468.8747,469.0388,468.8747,468.9423,405.0
2022-01-26 12:45:00,485.83,486.4,485.82,485.83,1409.0,468.9905,469.5408,468.9809,468.9905,1409.0
2022-01-26 12:50:00,485.04,485.04,484.99,484.99,363.0,468.2279,468.2279,468.1796,468.1796,363.0
2022-01-26 12:55:00,484.17,484.66,484.17,484.66,200.0,467.3881,467.8611,467.3881,467.8611,200.0
2022-01-26 13:00:00,484.66,484.66,483.18,483.63,2694.0,467.8611,467.8611,466.4324,466.8668,2694.0
2022-01-26 13:05:00,483.58,485.04,483.57,485.04,923.0,466.8185,468.2279,466.8089,468.2279,923.0
2022-01-26 13:10:00,484.92,485.04,484.91,485.04,300.0,468.1121,468.2279,468.1024,468.2279,300.0
2022-01-26 13:15:00,485.27,485.55,484.65,484.65,1699.0,468.4499,468.7202,467.8514,467.8514,1699.0
2022-01-26 13:20:00,484.47,484.47,484.24,484.24,300.0,467.6777,467.6777,467.4556,467.4556,300.0
2022-01-26 13:25:00,484.05,484.3,484.02,484.11,1338.0,467.2722,467.5136,467.2433,467.3301,1338.0
2022-01-26 13:30:00,484.47,484.97,484.47,484.95,1358.0,467.6777,468.1603,467.6777,468.141,1358.0
2022-01-26 13:35:00,484.9,485.83,484.89,485.83,1727.0,468.0928,468.9905,468.0831,468.9905,1727.0
2022-01-26 13:40:00,486.29,486.34,486.29,486.34,400.0,469.4346,469.4829,469.4346,469.4829,400.0
2022-01-26 13:45:00,486.41,486.75,486.41,486.47,300.0,469.5504,469.8786,469.5504,469.6083,300.0
2022-01-26 13:50:00,486.25,486.25,485.69,486.22,1201.0,469.396,469.396,468.8554,469.367,1201.0
2022-01-26 13:55:00,486.4,486.56,485.6,486.22,600.0,469.5408,469.6952,468.7685,469.367,600.0
2022-01-26 14:00:00,486.77,487.16,485.95,486.77,1100.0,469.8979,470.2744,469.1064,469.8979,1100.0
2022-01-26 14:05:00,486.94,488.67,486.93,487.67,2600.0,470.0621,471.7321,470.0524,470.7668,2600.0
2022-01-26 14:10:00,487.85,488.66,486.99,487.01,2488.0,470.9405,471.7224,470.1103,470.1296,2488.0
2022-01-26 14:15:00,486.31,487.21,485.56,486.11,1200.0,469.4539,470.3227,468.7299,469.2608,1200.0
2022-01-26 14:20:00,486.27,487.23,486.27,487.23,814.0,469.4153,470.342,469.4153,470.342,814.0
2022-01-26 14:25:00,487.36,489.64,487.36,488.62,2596.0,470.4675,472.6685,470.4675,471.6838,2596.0
2022-01-26 14:30:00,488.14,488.14,485.61,485.94,1610.0,471.2205,471.2205,468.7782,469.0967,1610.0
2022-01-26 14:35:00,484.26,486.4,484.26,486.4,1231.0,467.4749,469.5408,467.4749,469.5408,1231.0
2022-01-26 14:40:00,487.07,487.07,483.6,483.61,2788.0,470.1876,470.1876,466.8378,466.8475,2788.0
2022-01-26 14:45:00,482.1,483.15,479.51,479.52,1200.0,465.3898,466.4034,462.8896,462.8992,1200.0
2022-01-26 14:50:00,479.57,482.8,479.57,481.97,2984.0,462.9475,466.0656,462.9475,465.2643,2984.0
2022-01-26 14:55:00,481.17,482.88,481.17,482.87,1464.0,464.4921,466.1428,464.4921,466.1331,1464.0
2022-01-26 15:00:00,483.47,484.06,480.78,481.41,2252.0,466.7123,467.2819,464.1156,464.7237,2252.0
2022-01-26 15:05:00,481.54,481.54,479.41,479.41,2675.0,464.8492,464.8492,462.7931,462.7931,2675.0
2022-01-26 15:10:00,479.18,481.15,479.18,479.63,2832.0,462.571,464.4727,462.571,463.0054,2832.0
2022-01-26 15:15:00,479.21,480.17,477.77,478.13,1200.0,462.6,463.5267,461.2099,461.5574,1200.0
2022-01-26 15:20:00,477.63,478.11,477.19,477.22,1928.0,461.0748,461.5381,460.65,460.679,1928.0
2022-01-26 15:25:00,477.66,480.94,477.12,480.94,2119.0,461.1037,464.27,460.5824,464.27,2119.0
2022-01-26 15:30:00,480.72,481.62,480.69,480.78,1445.0,464.0576,464.9265,464.0287,464.1156,1445.0
2022-01-26 15:35:00,479.61,481.33,479.17,481.14,2877.0,462.9861,464.6465,462.5614,464.4631,2877.0
2022-01-26 15:40:00,480.54,481.45,480.14,480.72,2844.0,463.8839,464.7623,463.4978,464.0576,2844.0
2022-01-26 15:45:00,480.62,481.94,479.54,481.02,6872.0,463.9611,465.2354,462.9185,464.3473,6872.0
2022-01-26 15:50:00,481.84,483.64,481.05,483.29,5307.0,465.1388,466.8764,464.3762,466.5386,5307.0
2022-01-26 15:55:00,484.25,484.25,480.64,480.81,38253.0,467.4653,467.4653,463.9804,464.1445,38253.0
2022-01-27 09:30:00,485.94,487.89,484.82,484.83,2134.0,469.0967,470.9791,468.0155,468.0252,2134.0
2022-01-27 09:35:00,487.48,487.59,485.79,485.79,600.0,470.5833,470.6895,468.9519,468.9519,600.0
2022-01-27 09:40:00,485.76,486.59,484.76,486.59,1000.0,468.923,469.7242,467.9576,469.7242,1000.0
2022-01-27 09:45:00,486.37,486.61,483.29,486.61,1020.0,469.5118,469.7435,466.5386,469.7435,1020.0
2022-01-27 09:50:00,487.63,488.09,487.17,487.17,874.0,470.7281,471.1722,470.2841,470.2841,874.0
2022-01-27 09:55:00,486.42,486.71,484.88,486.71,1001.0,469.5601,469.84,468.0735,469.84,1001.0
2022-01-27 10:00:00,486.7,486.7,484.55,485.29,770.0,469.8304,469.8304,467.7549,468.4692,770.0
2022-01-27 10:05:00,486.24,487.15,486.23,486.65,2227.0,469.3863,470.2648,469.3767,469.7821,2227.0
2022-01-27 10:10:00,487.06,487.5,486.52,486.89,866.0,470.1779,470.6026,469.6566,470.0138,866.0
2022-01-27 10:15:00,486.86,486.86,485.5,485.83,3109.0,469.9848,469.9848,468.672,468.9905,3109.0
2022-01-27 10:20:00,486.11,487.03,486.11,486.3,1491.0,469.2608,470.1489,469.2608,469.4442,1491.0
2022-01-27 10:25:00,485.57,485.57,481.66,481.67,1302.0,468.7395,468.7395,464.9651,464.9747,1302.0
2022-01-27 10:30:00,482.54,483.61,482.41,483.61,1200.0,465.8146,466.8475,465.6891,466.8475,1200.0
2022-01-27 10:35:00,482.55,482.55,482.55,482.55,100.0,465.8242,465.8242,465.8242,465.8242,100.0
2022-01-27 10:40:00,482.04,484.16,482.04,484.16,1300.0,465.3319,467.3784,465.3319,467.3784,1300.0
2022-01-27 10:45:00,484.6,484.6,482.22,482.22,1000.0,467.8032,467.8032,465.5057,465.5057,1000.0
2022-01-27 10:50:00,483.64,484.21,482.82,484.21,1827.0,466.8764,467.4267,466.0849,467.4267,1827.0
2022-01-27 10:55:00,484.72,485.05,484.72,485.05,208.0,467.919,468.2376,467.919,468.2376,208.0
2022-01-27 11:00:00,485.7,486.0,484.24,484.57,3106.0,468.865,469.1546,467.4556,467.7742,3106.0
2022-01-27 11:05:00,484.21,484.94,483.35,483.35,1665.0,467.4267,468.1314,466.5965,466.5965,1665.0
2022-01-27 11:10:00,484.02,485.1,484.01,485.1,893.0,467.2433,468.2858,467.2336,468.2858,893.0
2022-01-27 11:15:00,484.56,485.08,483.57,484.68,3025.0,467.7645,468.2665,466.8089,467.8804,3025.0
2022-01-27 11:20:00,484.62,484.84,483.33,483.81,1342.0,467.8225,468.0348,466.5772,467.0405,1342.0
2022-01-27 11:25:00,484.04,484.3,482.9,482.9,846.0,467.2626,467.5136,466.1621,466.1621,846.0
2022-01-27 11:30:00,483.82,485.0,483.47,484.61,2367.0,467.0502,468.1893,466.7123,467.8128,2367.0
2022-01-27 11:35:00,484.06,485.71,484.06,484.7,2636.0,467.2819,468.8747,467.2819,467.8997,2636.0
2022-01-27 11:40:00,483.87,484.28,483.75,483.79,1000.0,467.0985,467.4943,466.9826,467.0212,1000.0
2022-01-27 11:45:00,484.59,485.39,484.57,485.1,1508.0,467.7935,468.5658,467.7742,468.2858,1508.0
2022-01-27 11:50:00,485.14,485.14,484.59,484.59,666.0,468.3244,468.3244,467.7935,467.7935,666.0
2022-01-27 11:55:00,485.13,485.76,485.12,485.76,537.0,468.3148,468.923,468.3051,468.923,537.0
2022-01-27 12:00:00,485.38,485.88,484.94,485.72,1800.0,468.5561,469.0388,468.1314,468.8843,1800.0
2022-01-27 12:05:00,485.07,485.07,484.62,484.62,600.0,468.2569,468.2569,467.8225,467.8225,600.0
2022-01-27 12:10:00,484.14,484.14,483.49,483.5,222.0,467.3591,467.3591,466.7316,466.7413,222.0
2022-01-27 12:15:00,482.9,482.9,481.03,481.03,300.0,466.1621,466.1621,464.3569,464.3569,300.0
2022-01-27 12:20:00,481.79,481.91,481.44,481.65,815.0,465.0906,465.2064,464.7527,464.9554,815.0
2022-01-27 12:25:00,481.66,481.85,481.57,481.57,1085.0,464.9651,465.1485,464.8782,464.8782,1085.0
2022-01-27 12:30:00,482.14,482.45,481.35,481.95,1100.0,465.4284,465.7277,464.6658,465.245,1100.0
2022-01-27 12:35:00,481.07,481.12,479.75,479.83,2125.0,464.3955,464.4438,463.1213,463.1985,2125.0
2022-01-27 12:40:00,480.75,481.35,480.75,481.23,990.0,464.0866,464.6658,464.0866,464.55,990.0
2022-01-27 12:45:00,480.71,480.71,478.31,478.31,566.0,464.048,464.048,461.7312,461.7312,566.0
2022-01-27 12:50:00,479.1,480.1,479.1,480.1,2083.0,462.4938,463.4591,462.4938,463.4591,2083.0
2022-01-27 12:55:00,479.74,481.38,479.72,480.87,3678.0,463.1116,464.6948,463.0923,464.2024,3678.0
2022-01-27 13:00:00,481.18,482.45,480.62,480.91,8239.0,464.5017,465.7277,463.9611,464.2411,8239.0
2022-01-27 13:05:00,480.43,480.9,479.48,479.66,5100.0,463.7777,464.2314,462.8606,463.0344,5100.0
2022-01-27 13:10:00,479.43,479.56,478.87,479.56,1186.0,462.8124,462.9379,462.2718,462.9379,1186.0
2022-01-27 13:15:00,479.59,480.14,478.98,479.07,904.0,462.9668,463.4978,462.378,462.4648,904.0
2022-01-27 13:20:00,477.78,477.78,477.06,477.06,600.0,461.2196,461.2196,460.5245,460.5245,600.0
2022-01-27 13:25:00,477.45,478.84,477.45,477.99,4100.0,460.901,462.2428,460.901,461.4223,4100.0
2022-01-27 13:30:00,478.04,478.04,477.1,477.26,3521.0,461.4705,461.4705,460.5631,460.7176,3521.0
2022-01-27 13:35:00,477.85,479.15,477.77,477.79,4799.0,461.2871,462.5421,461.2099,461.2292,4799.0
2022-01-27 13:40:00,477.66,479.66,477.6,478.21,4554.0,461.1037,463.0344,461.0458,461.6346,4554.0
2022-01-27 13:45:00,478.06,478.48,477.99,478.16,791.0,461.4898,461.8953,461.4223,461.5864,791.0
2022-01-27 13:50:00,478.36,478.46,477.58,478.34,1700.0,461.7794,461.876,461.0265,461.7601,1700.0
2022-01-27 13:55:00,478.79,481.15,478.66,480.63,2329.0,462.1945,464.4727,462.0691,463.9708,2329.0
2022-01-27 14:00:00,480.35,481.67,480.24,481.67,1614.0,463.7005,464.9747,463.5943,464.9747,1614.0
2022-01-27 14:05:00,481.65,482.18,480.87,482.18,2653.0,464.9554,465.467,464.2024,465.467,2653.0
2022-01-27 14:10:00,482.68,482.72,480.95,480.95,1981.0,465.9497,465.9883,464.2797,464.2797,1981.0
2022-01-27 14:15:00,480.85,481.05,479.12,479.22,1944.0,464.1831,464.3762,462.5131,462.6096,1944.0
2022-01-27 14:20:00,479.21,479.78,478.88,478.88,700.0,462.6,463.1502,462.2814,462.2814,700.0
2022-01-27 14:25:00,478.92,480.13,478.92,480.13,934.0,462.32,463.4881,462.32,463.4881,934.0
2022-01-27 14:30:00,480.02,480.02,478.41,478.66,910.0,463.3819,463.3819,461.8277,462.0691,910.0
2022-01-27 14:35:00,478.98,480.16,478.98,479.65,1389.0,462.378,463.5171,462.378,463.0247,1389.0
2022-01-27 14:40:00,481.12,481.84,480.72,481.49,1403.0,464.4438,465.1388,464.0576,464.801,1403.0
2022-01-27 14:45:00,481.79,481.92,481.2,481.2,600.0,465.0906,465.2161,464.521,464.521,600.0
2022-01-27 14:50:00,480.77,480.78,480.77,480.78,400.0,464.1059,464.1156,464.1059,464.1156,400.0
2022-01-27 14:55:00,479.75,480.53,479.75,480.42,1344.0,463.1213,463.8742,463.1213,463.768,1344.0
2022-01-27 15:00:00,480.87,483.35,480.74,482.59,900.0,464.2024,466.5965,464.077,465.8628,900.0
2022-01-27 15:05:00,482.01,483.18,482.01,482.21,1340.0,465.3029,466.4324,465.3029,465.496,1340.0
2022-01-27 15:10:00,480.92,481.44,480.53,480.54,1068.0,464.2507,464.7527,463.8742,463.8839,1068.0
2022-01-27 15:15:00,479.98,480.94,479.98,480.94,282.0,463.3433,464.27,463.3433,464.27,282.0
2022-01-27 15:20:00,481.35,482.22,480.24,482.22,1377.0,464.6658,465.5057,463.5943,465.5057,1377.0
2022-01-27 15:25:00,482.13,482.75,481.63,482.75,552.0,465.4188,466.0173,464.9361,466.0173,552.0
2022-01-27 15:30:00,483.37,483.71,483.26,483.52,2092.0,466.6158,466.944,466.5096,466.7606,2092.0
2022-01-27 15:35:00,483.61,483.62,482.08,482.36,1805.0,466.8475,466.8571,465.3705,465.6408,1805.0
2022-01-27 15:40:00,482.32,484.36,482.23,483.58,2199.0,465.6022,467.5715,465.5153,466.8185,2199.0
2022-01-27 15:45:00,483.58,483.78,481.72,482.43,1834.0,466.8185,467.0116,465.023,465.7084,1834.0
2022-01-27 15:50:00,482.18,483.14,482.18,482.46,1307.0,465.467,466.3938,465.467,465.7373,1307.0
2022-01-27 15:55:00,482.61,482.95,481.44,481.44,6589.0,465.8821,466.2104,464.7527,464.7527,6589.0
2022-01-28 09:30:00,482.36,482.36,478.84,478.84,2017.0,465.6408,465.6408,462.2428,462.2428,2017.0
2022-01-28 09:35:00,478.54,478.76,478.54,478.54,303.0,461.9532,462.1656,461.9532,461.9532,303.0
2022-01-28 09:40:00,478.96,479.67,478.82,479.45,2700.0,462.3587,463.044,462.2235,462.8317,2700.0
2022-01-28 09:45:00,479.31,481.0,478.88,481.0,2569.0,462.6965,464.3279,462.2814,464.3279,2569.0
2022-01-28 09:50:00,481.0,481.64,479.5,479.5,3622.0,464.3279,464.9458,462.8799,462.8799,3622.0
2022-01-28 09:55:00,479.92,480.0,479.77,479.78,800.0,463.2854,463.3626,463.1406,463.1502,800.0
2022-01-28 10:00:00,479.5,479.5,478.88,478.88,1199.0,462.8799,462.8799,462.2814,462.2814,1199.0
2022-01-28 10:05:00,478.0,479.45,478.0,479.45,500.0,461.4319,462.8317,461.4319,462.8317,500.0
2022-01-28 10:10:00,480.21,481.0,480.14,480.14,800.0,463.5653,464.3279,463.4978,463.4978,800.0
2022-01-28 10:15:00,480.33,481.6,479.32,481.6,1000.0,463.6812,464.9071,462.7062,464.9071,1000.0
2022-01-28 10:20:00,481.65,481.65,480.75,480.75,400.0,464.9554,464.9554,464.0866,464.0866,400.0
2022-01-28 10:25:00,480.04,480.04,479.49,479.49,200.0,463.4012,463.4012,462.8703,462.8703,200.0
2022-01-28 10:30:00,479.54,480.24,479.41,479.41,800.0,462.9185,463.5943,462.7931,462.7931,800.0
2022-01-28 10:35:00,478.11,479.48,478.11,479.48,200.0,461.5381,462.8606,461.5381,462.8606,200.0
2022-01-28 10:40:00,477.22,477.43,476.79,476.79,500.0,460.679,460.8817,460.2639,460.2639,500.0
2022-01-28 10:45:00,475.7,478.22,475.7,478.22,800.0,459.2116,461.6443,459.2116,461.6443,800.0
2022-01-28 10:50:00,479.8,480.09,479.09,480.04,1245.0,463.1695,463.4495,462.4841,463.4012,1245.0
2022-01-28 10:55:00,479.48,479.6,478.52,479.2,2325.0,462.8606,462.9765,461.9339,462.5903,2325.0
2022-01-28 11:00:00,479.31,479.31,477.11,478.24,1880.0,462.6965,462.6965,460.5728,461.6636,1880.0
2022-01-28 11:05:00,477.65,478.5,477.64,478.13,900.0,461.0941,461.9146,461.0844,461.5574,900.0
2022-01-28 11:10:00,478.74,480.21,478.74,480.21,200.0,462.1463,463.5653,462.1463,463.5653,200.0
2022-01-28 11:15:00,480.97,480.97,480.97,480.97,100.0,464.299,464.299,464.299,464.299,100.0
2022-01-28 11:20:00,481.47,481.84,481.47,481.75,1303.0,464.7817,465.1388,464.7817,465.0519,1303.0
2022-01-28 11:25:00,482.19,482.19,481.16,481.17,1400.0,465.4767,465.4767,464.4824,464.4921,1400.0
2022-01-28 11:30:00,481.93,482.02,481.31,481.65,1000.0,465.2257,465.3126,464.6272,464.9554,1000.0
2022-01-28 11:35:00,482.09,482.86,481.61,482.26,2300.0,465.3802,466.1235,464.9168,465.5443,2300.0
2022-01-28 11:40:00,482.26,482.26,482.26,482.26,0.0,465.5443,465.5443,465.5443,465.5443,0.0
2022-01-28 11:45:00,483.03,483.03,483.03,483.03,100.0,466.2876,466.2876,466.2876,466.2876,100.0
2022-01-28 11:50:00,482.88,483.52,482.88,483.52,600.0,466.1428,466.7606,466.1428,466.7606,600.0
2022-01-28 11:55:00,484.39,484.99,484.22,484.23,1200.0,467.6004,468.1796,467.4363,467.446,1200.0
2022-01-28 12:00:00,484.6,484.82,484.22,484.29,1000.0,467.8032,468.0155,467.4363,467.5039,1000.0
2022-01-28 12:05:00,484.29,484.29,484.19,484.19,300.0,467.5039,467.5039,467.4074,467.4074,300.0
2022-01-28 12:10:00,484.44,484.44,483.7,483.7,400.0,467.6487,467.6487,466.9344,466.9344,400.0
2022-01-28 12:15:00,484.08,485.16,484.08,485.16,400.0,467.3012,468.3438,467.3012,468.3438,400.0
2022-01-28 12:20:00,484.61,484.61,482.9,482.9,300.0,467.8128,467.8128,466.1621,466.1621,300.0
2022-01-28 12:25:00,482.77,482.77,482.77,482.77,100.0,466.0366,466.0366,466.0366,466.0366,100.0
2022-01-28 12:30:00,483.55,484.03,483.54,483.58,1300.0,466.7896,467.2529,466.7799,466.8185,1300.0
2022-01-28 12:35:00,483.89,484.01,483.1,483.1,1900.0,467.1178,467.2336,466.3552,466.3552,1900.0
2022-01-28 12:40:00,483.3,483.46,482.72,483.13,900.0,466.5482,466.7027,465.9883,466.3841,900.0
2022-01-28 12:45:00,482.89,483.34,482.79,483.33,500.0,466.1524,466.5868,466.0559,466.5772,500.0
2022-01-28 12:50:00,482.84,483.07,482.59,483.07,700.0,466.1042,466.3262,465.8628,466.3262,700.0
2022-01-28 12:55:00,483.23,483.99,483.03,483.99,1404.0,466.4806,467.2143,466.2876,467.2143,1404.0
2022-01-28 13:00:00,484.04,484.72,484.04,484.46,1300.0,467.2626,467.919,467.2626,467.668,1300.0
2022-01-28 13:05:00,484.23,485.81,483.94,485.74,1500.0,467.446,468.9712,467.166,468.9036,1500.0
2022-01-28 13:10:00,485.29,485.92,485.29,485.79,600.0,468.4692,469.0774,468.4692,468.9519,600.0
2022-01-28 13:15:00,485.7,485.7,485.33,485.48,300.0,468.865,468.865,468.5079,468.6527,300.0
2022-01-28 13:20:00,485.16,485.39,484.74,485.39,605.0,468.3438,468.5658,467.9383,468.5658,605.0
2022-01-28 13:25:00,485.78,485.78,485.24,485.25,400.0,468.9423,468.9423,468.421,468.4306,400.0
2022-01-28 13:30:00,486.35,486.72,486.32,486.72,400.0,469.4925,469.8497,469.4635,469.8497,400.0
2022-01-28 13:35:00,486.92,487.03,486.42,487.03,501.0,470.0427,470.1489,469.5601,470.1489,501.0
2022-01-28 13:40:00,487.52,487.52,486.9,487.29,600.0,470.622,470.622,470.0234,470.3999,600.0
2022-01-28 13:45:00,486.63,487.16,486.63,486.82,400.0,469.7628,470.2744,469.7628,469.9462,400.0
2022-01-28 13:50:00,487.06,488.47,486.99,488.24,776.0,470.1779,471.539,470.1103,471.317,776.0
2022-01-28 13:55:00,488.25,489.22,487.6,487.6,2900.0,471.3266,472.263,470.6992,470.6992,2900.0
2022-01-28 14:00:00,487.99,489.03,487.99,488.25,3410.0,471.0757,472.0796,471.0757,471.3266,3410.0
2022-01-28 14:05:00,487.52,487.66,486.98,486.98,800.0,470.622,470.7571,470.1007,470.1007,800.0
2022-01-28 14:10:00,486.9,486.9,486.01,486.01,1358.0,470.0234,470.0234,469.1643,469.1643,1358.0
2022-01-28 14:15:00,484.79,485.27,484.33,485.23,1391.0,467.9866,468.4499,467.5425,468.4113,1391.0
2022-01-28 14:20:00,484.19,484.31,483.4,483.4,802.0,467.4074,467.5232,466.6448,466.6448,802.0
2022-01-28 14:25:00,483.42,483.42,483.09,483.42,562.0,466.6641,466.6641,466.3455,466.6641,562.0
2022-01-28 14:30:00,481.87,483.09,481.87,482.49,700.0,465.1678,466.3455,465.1678,465.7663,700.0
2022-01-28 14:35:00,482.56,483.29,482.5,483.29,1400.0,465.8339,466.5386,465.776,466.5386,1400.0
2022-01-28 14:40:00,484.0,485.81,483.78,485.81,500.0,467.224,468.9712,467.0116,468.9712,500.0
2022-01-28 14:45:00,485.62,486.69,485.62,486.69,800.0,468.7878,469.8207,468.7878,469.8207,800.0
2022-01-28 14:50:00,487.01,487.27,486.27,486.27,2532.0,470.1296,470.3806,469.4153,469.4153,2532.0
2022-01-28 14:55:00,486.66,487.35,486.66,487.35,800.0,469.7918,470.4578,469.7918,470.4578,800.0
2022-01-28 15:00:00,488.04,488.04,487.35,487.78,815.0,471.1239,471.1239,470.4578,470.8729,815.0
2022-01-28 15:05:00,488.34,488.42,487.92,488.42,500.0,471.4135,471.4908,471.0081,471.4908,500.0
2022-01-28 15:10:00,488.48,488.48,487.56,487.95,1514.0,471.5487,471.5487,470.6606,471.037,1514.0
2022-01-28 15:15:00,488.42,488.75,488.08,488.14,1250.0,471.4908,471.8093,471.1625,471.2205,1250.0
2022-01-28 15:20:00,488.67,490.2,488.63,489.58,1997.0,471.7321,473.2091,471.6935,472.6106,1997.0
2022-01-28 15:25:00,490.69,490.79,489.93,490.79,1102.0,473.6821,473.7786,472.9484,473.7786,1102.0
2022-01-28 15:30:00,490.76,491.64,489.51,491.64,3102.0,473.7497,474.5991,472.543,474.5991,3102.0
2022-01-28 15:35:00,491.13,491.14,490.22,490.53,1510.0,474.1068,474.1165,473.2284,473.5276,1510.0
2022-01-28 15:40:00,491.47,491.77,491.13,491.77,2042.0,474.435,474.7246,474.1068,474.7246,2042.0
2022-01-28 15:45:00,491.54,493.18,491.11,493.18,2909.0,474.5026,476.0858,474.0875,476.0858,2909.0
2022-01-28 15:50:00,493.71,494.34,493.11,494.34,2971.0,476.5974,477.2056,476.0182,477.2056,2971.0
2022-01-28 15:55:00,494.32,495.75,494.23,495.0,11258.0,477.1863,478.5667,477.0994,477.8427,11258.0
2022-01-31 09:30:00,491.01,493.71,491.01,492.52,3261.0,473.991,476.5974,473.991,475.4486,3261.0
2022-01-31 09:35:00,493.74,493.74,490.39,491.96,1693.0,476.6264,476.6264,473.3925,474.9081,1693.0
2022-01-31 09:40:00,491.15,491.57,490.51,491.04,1562.0,474.1261,474.5316,473.5083,474.0199,1562.0
2022-01-31 09:45:00,489.69,491.04,488.74,489.93,1450.0,472.7167,474.0199,471.7997,472.9484,1450.0
2022-01-31 09:50:00,489.72,491.5,489.72,490.06,2600.0,472.7457,474.464,472.7457,473.0739,2600.0
2022-01-31 09:55:00,489.46,489.61,488.18,488.41,1669.0,472.4947,472.6395,471.2591,471.4811,1669.0
2022-01-31 10:00:00,489.36,491.23,489.27,491.23,663.0,472.3982,474.2034,472.3113,474.2034,663.0
2022-01-31 10:05:00,490.18,490.24,489.26,490.24,900.0,473.1898,473.2477,472.3016,473.2477,900.0
2022-01-31 10:10:00,491.39,491.39,490.17,490.17,800.0,474.3578,474.3578,473.1801,473.1801,800.0
2022-01-31 10:15:00,490.76,491.51,490.18,490.19,841.0,473.7497,474.4737,473.1898,473.1994,841.0
2022-01-31 10:20:00,491.52,492.17,491.52,492.17,391.0,474.4833,475.1108,474.4833,475.1108,391.0
2022-01-31 10:25:00,491.91,491.91,491.13,491.89,1600.0,474.8598,474.8598,474.1068,474.8405,1600.0
2022-01-31 10:30:00,491.74,495.23,491.74,494.66,14907.0,474.6957,478.0647,474.6957,477.5145,14907.0
2022-01-31 10:35:00,495.04,495.08,493.61,493.93,3400.0,477.8813,477.9199,476.5009,476.8098,3400.0
2022-01-31 10:40:00,493.86,494.79,493.71,494.79,2806.0,476.7422,477.64,476.5974,477.64,2806.0
2022-01-31 10:45:00,494.63,494.63,492.92,493.1,1200.0,477.4855,477.4855,475.8348,476.0085,1200.0
2022-01-31 10:50:00,493.89,494.25,493.76,494.25,500.0,476.7712,477.1187,476.6457,477.1187,500.0
2022-01-31 10:55:00,495.29,495.3,493.25,493.88,1167.0,478.1226,478.1323,476.1533,476.7615,1167.0
2022-01-31 11:00:00,494.0,494.69,493.61,493.92,1202.0,476.8773,477.5434,476.5009,476.8001,1202.0
2022-01-31 11:05:00,493.22,493.66,492.95,493.1,1001.0,476.1244,476.5491,475.8637,476.0085,1001.0
2022-01-31 11:10:00,492.63,493.16,492.42,492.42,412.0,475.5548,476.0665,475.3521,475.3521,412.0
2022-01-31 11:15:00,492.99,493.31,492.92,492.92,500.0,475.9024,476.2113,475.8348,475.8348,500.0
2022-01-31 11:20:00,492.49,492.55,491.49,491.66,1202.0,475.4197,475.4776,474.4543,474.6185,1202.0
2022-01-31 11:25:00,492.37,493.42,492.34,492.51,2000.0,475.3038,476.3175,475.2749,475.439,2000.0
2022-01-31 11:30:00,492.51,492.51,492.51,492.51,0.0,475.439,475.439,475.439,475.439,0.0
2022-01-31 11:35:00,493.44,493.44,491.37,491.37,303.0,476.3368,476.3368,474.3385,474.3385,303.0
2022-01-31 11:40:00,491.74,491.74,491.73,491.74,114.0,474.6957,474.6957,474.686,474.6957,114.0
2022-01-31 11:45:00,492.0,492.82,492.0,492.63,900.0,474.9467,475.7382,474.9467,475.5548,900.0
2022-01-31 11:50:00,492.69,493.4,492.69,493.4,500.0,475.6128,476.2981,475.6128,476.2981,500.0
2022-01-31 11:55:00,493.78,493.78,493.29,493.3,301.0,476.665,476.665,476.192,476.2016,301.0
2022-01-31 12:00:00,493.56,493.92,493.05,493.05,1117.0,476.4526,476.8001,475.9603,475.9603,1117.0
2022-01-31 12:05:00,493.33,493.33,492.0,492.36,2842.0,476.2306,476.2306,474.9467,475.2942,2842.0
2022-01-31 12:10:00,492.5,492.51,491.79,492.25,1612.0,475.4293,475.439,474.7439,475.188,1612.0
2022-01-31 12:15:00,492.52,494.3,492.51,494.17,1524.0,475.4486,477.1669,475.439,477.0415,1524.0
2022-01-31 12:20:00,494.4,494.61,493.68,494.61,500.0,477.2635,477.4662,476.5684,477.4662,500.0
2022-01-31 12:25:00,493.68,494.6,493.68,494.25,600.0,476.5684,477.4566,476.5684,477.1187,600.0
2022-01-31 12:30:00,494.54,494.76,492.95,493.25,900.0,477.3986,477.611,475.8637,476.1533,900.0
2022-01-31 12:35:00,493.42,493.72,493.01,493.58,2000.0,476.3175,476.6071,475.9217,476.4719,2000.0
2022-01-31 12:40:00,493.98,493.98,493.97,493.98,100.0,476.858,476.858,476.8484,476.858,100.0
2022-01-31 12:45:00,493.96,494.61,493.96,494.61,1327.0,476.8387,477.4662,476.8387,477.4662,1327.0
2022-01-31 12:50:00,494.45,494.75,494.29,494.75,700.0,477.3118,477.6014,477.1573,477.6014,700.0
2022-01-31 12:55:00,494.75,494.75,494.75,494.75,0.0,477.6014,477.6014,477.6014,477.6014,0.0
2022-01-31 13:00:00,493.96,493.96,492.71,492.72,1359.0,476.8387,476.8387,475.6321,475.6417,1359.0
2022-01-31 13:05:00,493.18,493.59,493.18,493.46,800.0,476.0858,476.4816,476.0858,476.3561,800.0
2022-01-31 13:10:00,493.57,494.74,493.44,494.74,600.0,476.4623,477.5917,476.3368,477.5917,600.0
2022-01-31 13:15:00,495.06,495.46,494.64,494.64,400.0,477.9006,478.2867,477.4952,477.4952,400.0
2022-01-31 13:20:00,494.64,494.64,494.64,494.64,0.0,477.4952,477.4952,477.4952,477.4952,0.0
2022-01-31 13:25:00,495.69,496.23,495.6,496.1,1000.0,478.5088,479.0301,478.4219,478.9046,1000.0
2022-01-31 13:30:00,495.97,495.97,495.96,495.97,100.0,478.7791,478.7791,478.7694,478.7791,100.0
2022-01-31 13:35:00,495.9,495.92,495.56,495.56,709.0,478.7115,478.7308,478.3833,478.3833,709.0
2022-01-31 13:40:00,495.33,496.02,495.33,495.62,600.0,478.1612,478.8273,478.1612,478.4412,600.0
2022-01-31 13:45:00,495.47,495.57,494.84,494.84,700.0,478.2964,478.3929,477.6882,477.6882,700.0
2022-01-31 13:50:00,495.11,495.48,494.73,495.48,1063.0,477.9489,478.306,477.582,478.306,1063.0
2022-01-31 13:55:00,495.24,495.51,495.05,495.1,613.0,478.0744,478.335,477.891,477.9392,613.0
2022-01-31 14:00:00,495.53,495.53,494.77,494.77,500.0,478.3543,478.3543,477.6207,477.6207,500.0
2022-01-31 14:05:00,495.24,495.83,495.24,495.7,900.0,478.0744,478.6439,478.0744,478.5184,900.0
2022-01-31 14:10:00,495.63,495.77,495.18,495.18,1336.0,478.4509,478.586,478.0164,478.0164,1336.0
2022-01-31 14:15:00,495.14,495.67,495.14,495.51,1443.0,477.9778,478.4895,477.9778,478.335,1443.0
2022-01-31 14:20:00,495.55,496.69,495.37,496.38,1189.0,478.3736,479.4741,478.1999,479.1749,1189.0
2022-01-31 14:25:00,496.16,496.49,496.12,496.49,1044.0,478.9625,479.281,478.9239,479.281,1044.0
2022-01-31 14:30:00,496.59,496.59,496.42,496.43,1039.0,479.3776,479.3776,479.2135,479.2231,1039.0
2022-01-31 14:35:00,496.39,496.39,495.88,495.96,1930.0,479.1845,479.1845,478.6922,478.7694,1930.0
2022-01-31 14:40:00,495.7,496.63,495.56,496.63,1260.0,478.5184,479.4162,478.3833,479.4162,1260.0
2022-01-31 14:45:00,496.34,496.34,495.84,495.84,735.0,479.1362,479.1362,478.6536,478.6536,735.0
2022-01-31 14:50:00,495.85,496.06,495.65,495.85,1123.0,478.6632,478.8659,478.4702,478.6632,1123.0
2022-01-31 14:55:00,495.36,495.36,495.26,495.26,400.0,478.1902,478.1902,478.0937,478.0937,400.0
2022-01-31 15:00:00,495.42,495.42,494.28,494.28,1491.0,478.2481,478.2481,477.1476,477.1476,1491.0
2022-01-31 15:05:00,494.37,494.62,493.86,493.86,1760.0,477.2345,477.4759,476.7422,476.7422,1760.0
2022-01-31 15:10:00,493.34,493.49,491.83,491.83,1586.0,476.2402,476.385,474.7826,474.7826,1586.0
2022-01-31 15:15:00,492.66,492.81,491.25,491.5,1889.0,475.5838,475.7286,474.2227,474.464,1889.0
2022-01-31 15:20:00,491.88,493.48,491.81,493.09,1548.0,474.8308,476.3754,474.7633,475.9989,1548.0
2022-01-31 15:25:00,493.14,493.14,492.22,492.64,1913.0,476.0472,476.0472,475.159,475.5645,1913.0
2022-01-31 15:30:00,492.43,492.74,491.88,492.7,5782.0,475.3618,475.661,474.8308,475.6224,5782.0
2022-01-31 15:35:00,492.55,493.06,492.38,492.99,4246.0,475.4776,475.9699,475.3135,475.9024,4246.0
2022-01-31 15:40:00,492.79,493.71,492.35,492.47,4152.0,475.7093,476.5974,475.2845,475.4004,4152.0
2022-01-31 15:45:00,492.31,493.52,492.31,493.52,3283.0,475.2459,476.414,475.2459,476.414,3283.0
2022-01-31 15:50:00,493.2,496.03,493.2,495.81,9509.0,476.1051,478.837,476.1051,478.6246,9509.0
2022-01-31 15:55:00,495.56,495.86,495.1,495.1,21174.0,478.3833,478.6729,477.9392,477.9392,21174.0
2022-02-01 09:30:00,499.11,500.0,499.11,500.0,2683.0,481.8102,482.6694,481.8102,482.6694,2683.0
2022-02-01 09:35:00,501.32,502.99,501.32,502.81,550.0,483.9436,485.5557,483.9436,485.382,550.0
2022-02-01 09:40:00,502.53,502.53,497.9,497.9,670.0,485.1117,485.1117,480.6422,480.6422,670.0
2022-02-01 09:45:00,497.34,498.05,497.34,498.05,300.0,480.1016,480.787,480.1016,480.787,300.0
2022-02-01 09:50:00,498.82,498.82,497.91,497.91,1000.0,481.5303,481.5303,480.6518,480.6518,1000.0
2022-02-01 09:55:00,496.95,496.95,495.28,495.6,897.0,479.7251,479.7251,478.113,478.4219,897.0
2022-02-01 10:00:00,494.01,494.12,491.69,491.7,1930.0,476.887,476.9932,474.6474,474.6571,1930.0
2022-02-01 10:05:00,491.56,491.86,490.45,491.86,1165.0,474.5219,474.8115,473.4504,474.8115,1165.0
2022-02-01 10:10:00,491.97,491.97,491.57,491.57,200.0,474.9177,474.9177,474.5316,474.5316,200.0
2022-02-01 10:15:00,492.19,492.77,491.65,492.77,1101.0,475.1301,475.69,474.6088,475.69,1101.0
2022-02-01 10:20:00,491.64,492.7,491.64,492.7,791.0,474.5991,475.6224,474.5991,475.6224,791.0
2022-02-01 10:25:00,491.91,491.91,491.02,491.74,1353.0,474.8598,474.8598,474.0006,474.6957,1353.0
2022-02-01 10:30:00,491.43,492.78,491.43,491.57,1930.0,474.3964,475.6996,474.3964,474.5316,1930.0
2022-02-01 10:35:00,492.3,492.3,491.79,491.79,333.0,475.2363,475.2363,474.7439,474.7439,333.0
2022-02-01 10:40:00,491.79,492.25,491.07,491.55,1123.0,474.7439,475.188,474.0489,474.5123,1123.0
2022-02-01 10:45:00,492.43,492.43,490.46,490.46,744.0,475.3618,475.3618,473.46,473.46,744.0
2022-02-01 10:50:00,491.12,492.18,491.12,492.17,548.0,474.0972,475.1204,474.0972,475.1108,548.0
2022-02-01 10:55:00,492.15,492.15,490.63,491.2,4078.0,475.0915,475.0915,473.6242,474.1744,4078.0
2022-02-01 11:00:00,491.69,492.1,491.25,491.26,2944.0,474.6474,475.0432,474.2227,474.2323,2944.0
2022-02-01 11:05:00,490.45,491.75,490.45,491.31,700.0,473.4504,474.7053,473.4504,474.2806,700.0
2022-02-01 11:10:00,492.01,492.01,490.19,490.19,875.0,474.9563,474.9563,473.1994,473.1994,875.0
2022-02-01 11:15:00,490.96,491.76,490.62,491.75,1000.0,473.9427,474.715,473.6145,474.7053,1000.0
2022-02-01 11:20:00,491.62,491.9,491.1,491.9,700.0,474.5798,474.8501,474.0779,474.8501,700.0
2022-02-01 11:25:00,491.45,491.45,490.57,490.57,300.0,474.4157,474.4157,473.5662,473.5662,300.0
2022-02-01 11:30:00,490.43,490.6,490.07,490.22,1300.0,473.4311,473.5952,473.0836,473.2284,1300.0
2022-02-01 11:35:00,490.41,490.96,490.41,490.74,300.0,473.4118,473.9427,473.4118,473.7303,300.0
2022-02-01 11:40:00,491.47,491.47,491.47,491.47,200.0,474.435,474.435,474.435,474.435,200.0
2022-02-01 11:45:00,491.14,491.65,490.81,491.42,1341.0,474.1165,474.6088,473.7979,474.3868,1341.0
2022-02-01 11:50:00,490.79,490.79,490.63,490.63,300.0,473.7786,473.7786,473.6242,473.6242,300.0
2022-02-01 11:55:00,490.36,491.06,490.36,490.9,400.0,473.3635,474.0393,473.3635,473.8848,400.0
2022-02-01 12:00:00,490.9,490.91,490.44,490.89,1010.0,473.8848,473.8945,473.4407,473.8751,1010.0
2022-02-01 12:05:00,491.36,491.36,490.82,490.82,600.0,474.3289,474.3289,473.8076,473.8076,600.0
2022-02-01 12:10:00,490.8,490.8,490.38,490.52,705.0,473.7883,473.7883,473.3828,473.518,705.0
2022-02-01 12:15:00,490.55,490.87,490.43,490.87,806.0,473.5469,473.8558,473.4311,473.8558,806.0
2022-02-01 12:20:00,490.83,491.2,490.6,491.2,1442.0,473.8172,474.1744,473.5952,474.1744,1442.0
2022-02-01 12:25:00,490.83,490.83,490.83,490.83,100.0,473.8172,473.8172,473.8172,473.8172,100.0
2022-02-01 12:30:00,491.08,491.41,490.52,490.78,1065.0,474.0586,474.3771,473.518,473.769,1065.0
2022-02-01 12:35:00,491.15,491.85,491.15,491.85,300.0,474.1261,474.8019,474.1261,474.8019,300.0
2022-02-01 12:40:00,491.35,491.49,491.35,491.49,547.0,474.3192,474.4543,474.3192,474.4543,547.0
2022-02-01 12:45:00,491.48,491.48,491.18,491.18,482.0,474.4447,474.4447,474.1551,474.1551,482.0
2022-02-01 12:50:00,491.63,491.63,491.28,491.59,646.0,474.5895,474.5895,474.2516,474.5509,646.0
2022-02-01 12:55:00,491.53,491.91,491.52,491.91,741.0,474.493,474.8598,474.4833,474.8598,741.0
2022-02-01 13:00:00,491.8,491.8,491.55,491.55,300.0,474.7536,474.7536,474.5123,474.5123,300.0
2022-02-01 13:05:00,491.51,491.51,490.98,490.98,200.0,474.4737,474.4737,473.962,473.962,200.0
2022-02-01 13:10:00,490.61,490.95,490.5,490.58,1200.0,473.6048,473.9331,473.4987,473.5759,1200.0
2022-02-01 13:15:00,490.6,490.89,490.21,490.21,1951.0,473.5952,473.8751,473.2187,473.2187,1951.0
2022-02-01 13:20:00,490.32,490.62,490.32,490.51,464.0,473.3249,473.6145,473.3249,473.5083,464.0
2022-02-01 13:25:00,490.77,490.77,490.46,490.57,900.0,473.7593,473.7593,473.46,473.5662,900.0
2022-02-01 13:30:00,490.58,490.74,490.45,490.65,5526.0,473.5759,473.7303,473.4504,473.6435,5526.0
2022-02-01 13:35:00,491.28,491.91,491.05,491.91,3434.0,474.2516,474.8598,474.0296,474.8598,3434.0
2022-02-01 13:40:00,491.91,491.91,491.91,491.91,0.0,474.8598,474.8598,474.8598,474.8598,0.0
2022-02-01 13:45:00,492.53,493.4,492.52,493.4,919.0,475.4583,476.2981,475.4486,476.2981,919.0
2022-02-01 13:50:00,493.56,493.94,493.55,493.94,409.0,476.4526,476.8194,476.4429,476.8194,409.0
2022-02-01 13:55:00,493.22,493.99,493.22,493.99,1439.0,476.1244,476.8677,476.1244,476.8677,1439.0
2022-02-01 14:00:00,493.62,494.2,492.9,492.9,1409.0,476.5105,477.0704,475.8155,475.8155,1409.0
2022-02-01 14:05:00,493.11,493.11,493.11,493.11,100.0,476.0182,476.0182,476.0182,476.0182,100.0
2022-02-01 14:10:00,493.34,493.35,491.93,492.2,4210.0,476.2402,476.2499,474.8791,475.1397,4210.0
2022-02-01 14:15:00,492.51,493.07,492.51,493.07,400.0,475.439,475.9796,475.439,475.9796,400.0
2022-02-01 14:20:00,492.86,492.99,492.57,492.99,500.0,475.7769,475.9024,475.4969,475.9024,500.0
2022-02-01 14:25:00,493.04,493.66,493.03,493.24,400.0,475.9506,476.5491,475.941,476.1437,400.0
2022-02-01 14:30:00,493.27,493.27,492.92,492.92,500.0,476.1727,476.1727,475.8348,475.8348,500.0
2022-02-01 14:35:00,492.91,493.15,492.49,492.49,940.0,475.8251,476.0568,475.4197,475.4197,940.0
2022-02-01 14:40:00,492.48,492.48,492.13,492.21,1182.0,475.41,475.41,475.0722,475.1494,1182.0
2022-02-01 14:45:00,492.25,492.56,491.98,492.32,1110.0,475.188,475.4873,474.9274,475.2556,1110.0
2022-02-01 14:50:00,492.0,492.02,491.85,491.95,700.0,474.9467,474.966,474.8019,474.8984,700.0
2022-02-01 14:55:00,492.7,492.7,492.42,492.42,415.0,475.6224,475.6224,475.3521,475.3521,415.0
2022-02-01 15:00:00,491.97,492.95,491.97,492.95,501.0,474.9177,475.8637,474.9177,475.8637,501.0
2022-02-01 15:05:00,493.1,493.29,492.87,493.0,2100.0,476.0085,476.192,475.7865,475.912,2100.0
2022-02-01 15:10:00,493.23,493.26,493.17,493.17,500.0,476.134,476.163,476.0761,476.0761,500.0
2022-02-01 15:15:00,492.84,493.3,492.68,493.3,1600.0,475.7576,476.2016,475.6031,476.2016,1600.0
2022-02-01 15:20:00,493.61,493.77,493.49,493.52,426.0,476.5009,476.6553,476.385,476.414,426.0
2022-02-01 15:25:00,493.76,494.06,493.6,494.0,900.0,476.6457,476.9353,476.4912,476.8773,900.0
2022-02-01 15:30:00,493.85,494.36,493.85,494.22,1818.0,476.7325,477.2249,476.7325,477.0897,1818.0
2022-02-01 15:35:00,494.23,494.23,493.77,493.77,3200.0,477.0994,477.0994,476.6553,476.6553,3200.0
2022-02-01 15:40:00,493.74,494.73,493.73,494.71,1300.0,476.6264,477.582,476.6167,477.5627,1300.0
2022-02-01 15:45:00,494.57,495.73,494.44,495.56,3188.0,477.4276,478.5474,477.3021,478.3833,3188.0
2022-02-01 15:50:00,495.73,495.87,495.15,495.51,5055.0,478.5474,478.6825,477.9875,478.335,5055.0
2022-02-01 15:55:00,495.58,495.61,494.55,494.69,9660.0,478.4026,478.4315,477.4083,477.5434,9660.0
2022-02-02 09:30:00,495.0,495.0,495.0,495.0,2753.0,477.8427,477.8427,477.8427,477.8427,2753.0
2022-02-02 09:35:00,500.48,500.7,498.79,499.9,3900.0,483.1327,483.3451,481.5013,482.5728,3900.0
2022-02-02 09:40:00,500.03,500.03,498.45,498.46,1200.0,482.6983,482.6983,481.1731,481.1828,1200.0
2022-02-02 09:45:00,498.07,498.65,498.07,498.65,200.0,480.8063,481.3662,480.8063,481.3662,200.0
2022-02-02 09:50:00,498.05,498.05,497.12,497.13,443.0,480.787,480.787,479.8892,479.8989,443.0
2022-02-02 09:55:00,495.94,496.64,495.22,495.22,600.0,478.7501,479.4258,478.0551,478.0551,600.0
2022-02-02 10:00:00,494.61,496.42,494.61,496.42,428.0,477.4662,479.2135,477.4662,479.2135,428.0
2022-02-02 10:05:00,495.91,495.91,494.16,494.96,600.0,478.7211,478.7211,477.0318,477.8041,600.0
2022-02-02 10:10:00,494.25,494.6,491.89,491.89,1381.0,477.1187,477.4566,474.8405,474.8405,1381.0
2022-02-02 10:15:00,492.4,492.4,492.4,492.4,105.0,475.3328,475.3328,475.3328,475.3328,105.0
2022-02-02 10:20:00,491.2,493.24,491.17,492.16,2910.0,474.1744,476.1437,474.1454,475.1011,2910.0
2022-02-02 10:25:00,492.75,493.41,492.75,492.82,801.0,475.6707,476.3078,475.6707,475.7382,801.0
2022-02-02 10:30:00,494.1,494.1,491.19,491.2,2906.0,476.9739,476.9739,474.1647,474.1744,2906.0
2022-02-02 10:35:00,490.64,494.08,490.63,494.08,583.0,473.6338,476.9546,473.6242,476.9546,583.0
2022-02-02 10:40:00,495.28,496.14,495.28,496.14,418.0,478.113,478.9432,478.113,478.9432,418.0
2022-02-02 10:45:00,495.11,495.11,493.59,494.45,961.0,477.9489,477.9489,476.4816,477.3118,961.0
2022-02-02 10:50:00,494.68,494.68,494.67,494.68,188.0,477.5338,477.5338,477.5241,477.5338,188.0
2022-02-02 10:55:00,494.59,495.75,494.56,495.69,1000.0,477.4469,478.5667,477.4179,478.5088,1000.0
2022-02-02 11:00:00,495.27,495.27,494.72,494.73,975.0,478.1033,478.1033,477.5724,477.582,975.0
2022-02-02 11:05:00,493.97,495.32,493.94,494.97,1811.0,476.8484,478.1516,476.8194,477.8137,1811.0
2022-02-02 11:10:00,494.35,495.6,494.35,495.1,801.0,477.2152,478.4219,477.2152,477.9392,801.0
2022-02-02 11:15:00,495.08,496.49,494.76,496.48,1420.0,477.9199,479.281,477.611,479.2714,1420.0
2022-02-02 11:20:00,497.12,498.19,497.12,498.18,2514.0,479.8892,480.9221,479.8892,480.9125,2514.0
2022-02-02 11:25:00,497.84,498.62,497.46,497.46,1935.0,480.5842,481.3372,480.2174,480.2174,1935.0
2022-02-02 11:30:00,497.16,498.1,496.83,498.1,1978.0,479.9278,480.8352,479.6093,480.8352,1978.0
2022-02-02 11:35:00,498.97,499.04,498.44,498.61,2856.0,481.6751,481.7427,481.1635,481.3276,2856.0
2022-02-02 11:40:00,499.12,500.0,498.77,499.75,1720.0,481.8199,482.6694,481.482,482.428,1720.0
2022-02-02 11:45:00,501.17,501.31,500.7,500.7,800.0,483.7988,483.934,483.3451,483.3451,800.0
2022-02-02 11:50:00,500.89,502.59,500.88,502.36,2494.0,483.5285,485.1696,483.5189,484.9476,2494.0
2022-02-02 11:55:00,502.55,502.55,501.19,501.3,1303.0,485.131,485.131,483.8181,483.9243,1303.0
2022-02-02 12:00:00,501.14,501.46,500.89,500.9,1700.0,483.7699,484.0788,483.5285,483.5382,1700.0
2022-02-02 12:05:00,501.61,501.91,501.54,501.9,500.0,484.2236,484.5132,484.156,484.5035,500.0
2022-02-02 12:10:00,501.89,502.29,501.32,501.54,2199.0,484.4939,484.88,483.9436,484.156,2199.0
2022-02-02 12:15:00,501.51,502.23,500.67,501.47,2223.0,484.127,484.8221,483.3162,484.0884,2223.0
2022-02-02 12:20:00,501.37,501.54,500.48,500.48,2301.0,483.9919,484.156,483.1327,483.1327,2301.0
2022-02-02 12:25:00,500.76,503.11,500.75,502.0,6010.0,483.403,485.6716,483.3934,484.6001,6010.0
2022-02-02 12:30:00,501.82,502.8,501.05,502.23,3375.0,484.4263,485.3723,483.683,484.8221,3375.0
2022-02-02 12:35:00,502.23,502.53,501.77,501.77,2723.0,484.8221,485.1117,484.378,484.378,2723.0
2022-02-02 12:40:00,500.37,501.87,500.37,501.87,3670.0,483.0266,484.4746,483.0266,484.4746,3670.0
2022-02-02 12:45:00,501.87,502.75,501.6,501.6,2300.0,484.4746,485.3241,484.2139,484.2139,2300.0
2022-02-02 12:50:00,501.26,502.1,500.39,500.39,4383.0,483.8857,484.6966,483.0459,483.0459,4383.0
2022-02-02 12:55:00,500.98,502.4,500.98,502.39,2240.0,483.6154,484.9862,483.6154,484.9765,2240.0
2022-02-02 13:00:00,501.99,502.51,501.42,501.5,7466.0,484.5904,485.0924,484.0402,484.1174,7466.0
2022-02-02 13:05:00,501.5,501.5,500.23,500.23,900.0,484.1174,484.1174,482.8914,482.8914,900.0
2022-02-02 13:10:00,500.77,501.24,500.07,500.07,2100.0,483.4127,483.8664,482.737,482.737,2100.0
2022-02-02 13:15:00,499.89,500.51,499.61,500.22,3240.0,482.5632,483.1617,482.2929,482.8818,3240.0
2022-02-02 13:20:00,501.17,501.17,500.66,500.66,2052.0,483.7988,483.7988,483.3065,483.3065,2052.0
2022-02-02 13:25:00,500.2,500.48,499.27,499.27,1297.0,482.8624,483.1327,481.9647,481.9647,1297.0
2022-02-02 13:30:00,499.76,500.44,499.76,500.44,737.0,482.4377,483.0941,482.4377,483.0941,737.0
2022-02-02 13:35:00,500.77,500.93,500.41,500.65,900.0,483.4127,483.5671,483.0652,483.2969,900.0
2022-02-02 13:40:00,499.58,500.4,499.58,500.38,3748.0,482.2639,483.0555,482.2639,483.0362,3748.0
2022-02-02 13:45:00,500.19,500.23,499.61,500.22,2117.0,482.8528,482.8914,482.2929,482.8818,2117.0
2022-02-02 13:50:00,501.2,501.4,501.2,501.4,300.0,483.8278,484.0209,483.8278,484.0209,300.0
2022-02-02 13:55:00,501.5,501.65,501.32,501.65,619.0,484.1174,484.2622,483.9436,484.2622,619.0
2022-02-02 14:00:00,501.41,501.54,500.66,501.29,1464.0,484.0305,484.156,483.3065,483.9147,1464.0
2022-02-02 14:05:00,500.88,501.69,500.88,501.69,506.0,483.5189,484.3008,483.5189,484.3008,506.0
2022-02-02 14:10:00,501.64,501.87,500.86,500.86,1622.0,484.2525,484.4746,483.4996,483.4996,1622.0
2022-02-02 14:15:00,500.42,500.42,499.25,499.98,2521.0,483.0748,483.0748,481.9454,482.6501,2521.0
2022-02-02 14:20:00,500.41,500.77,500.41,500.77,403.0,483.0652,483.4127,483.0652,483.4127,403.0
2022-02-02 14:25:00,500.8,501.37,500.39,501.37,1425.0,483.4417,483.9919,483.0459,483.9919,1425.0
2022-02-02 14:30:00,501.42,501.87,501.31,501.7,2895.0,484.0402,484.4746,483.934,484.3105,2895.0
2022-02-02 14:35:00,501.75,501.81,501.31,501.31,802.0,484.3587,484.4166,483.934,483.934,802.0
2022-02-02 14:40:00,501.71,502.99,501.71,502.98,1300.0,484.3201,485.5557,484.3201,485.5461,1300.0
2022-02-02 14:45:00,502.97,502.97,502.3,502.31,1100.0,485.5364,485.5364,484.8897,484.8993,1100.0
2022-02-02 14:50:00,502.55,502.86,502.55,502.86,700.0,485.131,485.4302,485.131,485.4302,700.0
2022-02-02 14:55:00,502.4,502.4,501.11,501.11,1470.0,484.9862,484.9862,483.7409,483.7409,1470.0
2022-02-02 15:00:00,501.51,502.14,500.96,501.72,3036.0,484.127,484.7352,483.5961,484.3298,3036.0
2022-02-02 15:05:00,501.39,501.39,500.3,500.54,1385.0,484.0112,484.0112,482.959,483.1907,1385.0
2022-02-02 15:10:00,500.29,501.36,500.03,500.29,2641.0,482.9493,483.9822,482.6983,482.9493,2641.0
2022-02-02 15:15:00,500.38,500.93,500.37,500.93,500.0,483.0362,483.5671,483.0266,483.5671,500.0
2022-02-02 15:20:00,500.75,501.04,500.55,500.97,1950.0,483.3934,483.6733,483.2003,483.6058,1950.0
2022-02-02 15:25:00,501.15,501.15,500.36,500.36,1535.0,483.7795,483.7795,483.0169,483.0169,1535.0
2022-02-02 15:30:00,500.38,501.25,500.38,501.23,2625.0,483.0362,483.8761,483.0362,483.8567,2625.0
2022-02-02 15:35:00,500.99,502.15,500.6,501.73,2232.0,483.6251,484.7449,483.2486,484.3394,2232.0
2022-02-02 15:40:00,501.56,501.79,501.19,501.79,3031.0,484.1753,484.3973,483.8181,484.3973,3031.0
2022-02-02 15:45:00,501.82,502.06,501.33,501.49,3924.0,484.4263,484.658,483.9533,484.1077,3924.0
2022-02-02 15:50:00,501.36,501.63,500.51,500.85,5646.0,483.9822,484.2429,483.1617,483.4899,5646.0
2022-02-02 15:55:00,500.99,501.97,500.19,501.53,15341.0,483.6251,484.5711,482.8528,484.1463,15341.0
2022-02-03 09:30:00,513.4,521.09,510.05,516.72,12570.0,495.6049,503.0284,492.371,498.8098,12570.0
2022-02-03 09:35:00,516.8,525.0,516.65,524.05,25090.0,498.8871,506.8028,498.7423,505.8858,25090.0
2022-02-03 09:40:00,524.74,525.43,522.74,523.31,3955.0,506.5519,507.2179,504.6212,505.1714,3955.0
2022-02-03 09:45:00,521.76,521.99,518.09,520.0,9175.0,503.6752,503.8972,500.1324,501.9762,9175.0
2022-02-03 09:50:00,520.56,520.56,514.13,514.13,6884.0,502.5167,502.5167,496.3096,496.3096,6884.0
2022-02-03 09:55:00,513.34,513.68,510.04,510.05,9587.0,495.547,495.8752,492.3614,492.371,9587.0
2022-02-03 10:00:00,511.2,516.35,511.19,514.12,3761.0,493.4812,498.4527,493.4715,496.3,3761.0
2022-02-03 10:05:00,514.61,517.55,514.61,517.55,2633.0,496.773,499.6111,496.773,499.6111,2633.0
2022-02-03 10:10:00,518.15,521.43,516.51,519.63,3741.0,500.1903,503.3566,498.6071,501.619,3741.0
2022-02-03 10:15:00,520.84,524.3,519.25,519.25,6426.0,502.787,506.1271,501.2522,501.2522,6426.0
2022-02-03 10:20:00,519.22,520.53,518.89,520.53,2100.0,501.2232,502.4878,500.9046,502.4878,2100.0
2022-02-03 10:25:00,519.88,522.73,519.88,520.3,4568.0,501.8603,504.6115,501.8603,502.2658,4568.0
2022-02-03 10:30:00,520.87,520.87,519.44,520.0,1800.0,502.816,502.816,501.4356,501.9762,1800.0
2022-02-03 10:35:00,521.7,523.38,521.7,523.0,3366.0,503.6172,505.239,503.6172,504.8722,3366.0
2022-02-03 10:40:00,522.74,522.74,517.65,520.5,3000.0,504.6212,504.6212,499.7076,502.4588,3000.0
2022-02-03 10:45:00,520.5,521.05,519.63,519.63,876.0,502.4588,502.9898,501.619,501.619,876.0
2022-02-03 10:50:00,519.47,521.59,519.47,520.83,1182.0,501.4645,503.511,501.4645,502.7774,1182.0
2022-02-03 10:55:00,520.39,520.96,519.6,519.6,2210.0,502.3526,502.9029,501.59,501.59,2210.0
2022-02-03 11:00:00,519.73,519.73,516.05,518.74,900.0,501.7155,501.7155,498.1631,500.7598,900.0
2022-02-03 11:05:00,517.93,518.84,517.93,518.84,400.0,499.9779,500.8564,499.9779,500.8564,400.0
2022-02-03 11:10:00,519.62,519.62,516.53,516.53,1676.0,501.6093,501.6093,498.6264,498.6264,1676.0
2022-02-03 11:15:00,517.26,517.26,515.54,515.67,600.0,499.3311,499.3311,497.6707,497.7962,600.0
2022-02-03 11:20:00,515.41,515.41,513.09,513.84,1600.0,497.5453,497.5453,495.3057,496.0297,1600.0
2022-02-03 11:25:00,513.88,515.0,513.82,515.0,800.0,496.0683,497.1495,496.0104,497.1495,800.0
2022-02-03 11:30:00,515.44,516.61,515.44,516.61,600.0,497.5742,498.7037,497.5742,498.7037,600.0
2022-02-03 11:35:00,516.88,516.96,516.07,516.96,606.0,498.9643,499.0415,498.1824,499.0415,606.0
2022-02-03 11:40:00,516.85,519.12,516.21,519.12,1000.0,498.9353,501.1267,498.3175,501.1267,1000.0
2022-02-03 11:45:00,517.89,518.31,513.35,514.75,2830.0,499.9393,500.3447,495.5567,496.9081,2830.0
2022-02-03 11:50:00,513.85,516.15,513.39,516.12,1212.0,496.0393,498.2596,495.5953,498.2306,1212.0
2022-02-03 11:55:00,516.12,517.09,514.96,515.74,912.0,498.2306,499.167,497.1108,497.8638,912.0
2022-02-03 12:00:00,516.19,516.46,514.4,514.4,8229.0,498.2982,498.5589,496.5703,496.5703,8229.0
2022-02-03 12:05:00,514.4,515.54,514.31,515.54,1100.0,496.5703,497.6707,496.4834,497.6707,1100.0
2022-02-03 12:10:00,514.75,515.03,514.58,514.99,1503.0,496.9081,497.1784,496.744,497.1398,1503.0
2022-02-03 12:15:00,515.39,516.1,515.39,515.39,700.0,497.5259,498.2113,497.5259,497.5259,700.0
2022-02-03 12:20:00,514.9,516.76,514.76,516.75,1715.0,497.0529,498.8485,496.9178,498.8388,1715.0
2022-02-03 12:25:00,516.0,516.69,515.63,516.16,1700.0,498.1148,498.7809,497.7576,498.2693,1700.0
2022-02-03 12:30:00,516.15,516.6,515.62,516.6,2315.0,498.2596,498.694,497.748,498.694,2315.0
2022-02-03 12:35:00,516.15,517.22,516.14,517.22,1330.0,498.2596,499.2925,498.2499,499.2925,1330.0
2022-02-03 12:40:00,516.79,518.23,516.74,516.74,700.0,498.8774,500.2675,498.8292,498.8292,700.0
2022-02-03 12:45:00,516.17,516.61,514.01,514.09,1424.0,498.2789,498.7037,496.1938,496.271,1424.0
2022-02-03 12:50:00,513.84,514.53,513.7,514.53,900.0,496.0297,496.6958,495.8945,496.6958,900.0
2022-02-03 12:55:00,514.14,514.96,513.82,514.36,2301.0,496.3193,497.1108,496.0104,496.5316,2301.0
2022-02-03 13:00:00,514.72,514.76,513.25,514.59,5655.0,496.8792,496.9178,495.4601,496.7537,5655.0
2022-02-03 13:05:00,514.59,514.59,511.73,512.74,6962.0,496.7537,496.7537,493.9928,494.9678,6962.0
2022-02-03 13:10:00,511.93,514.0,511.86,514.0,5591.0,494.1859,496.1841,494.1183,496.1841,5591.0
2022-02-03 13:15:00,514.13,516.31,514.13,514.33,7716.0,496.3096,498.4141,496.3096,496.5027,7716.0
2022-02-03 13:20:00,514.65,514.93,514.4,514.58,1782.0,496.8116,497.0819,496.5703,496.744,1782.0
2022-02-03 13:25:00,514.03,516.02,513.72,515.25,9590.0,496.2131,498.1341,495.9138,497.3908,9590.0
2022-02-03 13:30:00,515.71,516.3,514.9,515.63,6952.0,497.8349,498.4044,497.0529,497.7576,6952.0
2022-02-03 13:35:00,515.47,515.85,514.84,514.92,2270.0,497.6032,497.97,496.995,497.0722,2270.0
2022-02-03 13:40:00,514.86,516.82,514.86,516.82,2000.0,497.0143,498.9064,497.0143,498.9064,2000.0
2022-02-03 13:45:00,517.8,517.88,517.01,517.81,1000.0,499.8524,499.9296,499.0898,499.8621,1000.0
2022-02-03 13:50:00,518.0,518.0,516.42,516.9,4185.0,500.0455,500.0455,498.5202,498.9836,4185.0
2022-02-03 13:55:00,516.35,516.35,514.98,515.24,800.0,498.4527,498.4527,497.1302,497.3811,800.0
2022-02-03 14:00:00,515.4,516.26,514.91,515.91,3956.0,497.5356,498.3658,497.0626,498.0279,3956.0
2022-02-03 14:05:00,516.26,517.42,516.07,517.42,1565.0,498.3658,499.4856,498.1824,499.4856,1565.0
2022-02-03 14:10:00,517.13,517.14,515.67,515.8,7000.0,499.2056,499.2153,497.7962,497.9217,7000.0
2022-02-03 14:15:00,515.28,516.32,514.89,516.32,2200.0,497.4198,498.4237,497.0433,498.4237,2200.0
2022-02-03 14:20:00,516.0,516.0,514.97,515.86,800.0,498.1148,498.1148,497.1205,497.9797,800.0
2022-02-03 14:25:00,515.59,515.64,514.89,515.44,9997.0,497.719,497.7673,497.0433,497.5742,9997.0
2022-02-03 14:30:00,515.42,516.22,514.92,514.97,6720.0,497.5549,498.3272,497.0722,497.1205,6720.0
2022-02-03 14:35:00,514.95,515.0,514.12,515.0,4816.0,497.1012,497.1495,496.3,497.1495,4816.0
2022-02-03 14:40:00,514.1,514.29,513.28,513.28,2248.0,496.2807,496.4641,495.4891,495.4891,2248.0
2022-02-03 14:45:00,512.86,513.39,512.69,513.38,1549.0,495.0836,495.5953,494.9195,495.5856,1549.0
2022-02-03 14:50:00,513.36,514.08,513.35,513.39,2220.0,495.5663,496.2614,495.5567,495.5953,2220.0
2022-02-03 14:55:00,513.3,514.09,512.16,512.58,3614.0,495.5084,496.271,494.4079,494.8133,3614.0
2022-02-03 15:00:00,512.57,513.59,511.33,511.33,5706.0,494.8037,495.7883,493.6067,493.6067,5706.0
2022-02-03 15:05:00,511.65,512.33,511.5,511.5,1891.0,493.9156,494.572,493.7708,493.7708,1891.0
2022-02-03 15:10:00,511.51,512.14,511.4,511.4,1878.0,493.7804,494.3886,493.6742,493.6742,1878.0
2022-02-03 15:15:00,511.69,512.83,511.53,512.17,3263.0,493.9542,495.0547,493.7997,494.4176,3263.0
2022-02-03 15:20:00,513.06,513.06,511.33,511.33,2095.0,495.2767,495.2767,493.6067,493.6067,2095.0
2022-02-03 15:25:00,511.22,511.35,510.0,510.04,2923.0,493.5005,493.626,492.3228,492.3614,2923.0
2022-02-03 15:30:00,509.48,510.56,509.48,509.56,3567.0,491.8208,492.8634,491.8208,491.898,3567.0
2022-02-03 15:35:00,509.43,509.72,507.85,508.25,5603.0,491.7725,492.0525,490.2473,490.6334,5603.0
2022-02-03 15:40:00,508.1,508.86,507.04,507.04,4681.0,490.4886,491.2223,489.4654,489.4654,4681.0
2022-02-03 15:45:00,507.45,507.49,506.57,507.18,6751.0,489.8612,489.8998,489.0117,489.6005,6751.0
2022-02-03 15:50:00,507.18,508.23,507.12,507.43,12771.0,489.6005,490.6141,489.5426,489.8418,12771.0
2022-02-03 15:55:00,507.73,509.06,507.05,507.67,18210.0,490.1314,491.4153,489.475,490.0735,18210.0
2022-02-04 09:30:00,506.32,507.71,500.56,505.21,6008.0,488.7703,490.1121,483.21,487.6988,6008.0
2022-02-04 09:35:00,502.55,504.9,500.97,503.97,1800.0,485.131,487.3995,483.6058,486.5018,1800.0
2022-02-04 09:40:00,507.65,510.46,505.48,510.23,9079.0,490.0542,492.7668,487.9594,492.5448,9079.0
2022-02-04 09:45:00,508.5,508.58,507.12,508.24,2600.0,490.8748,490.952,489.5426,490.6238,2600.0
2022-02-04 09:50:00,509.4,510.5,508.43,509.66,3335.0,491.7436,492.8054,490.8072,491.9946,3335.0
2022-02-04 09:55:00,508.28,508.5,507.18,507.85,1232.0,490.6624,490.8748,489.6005,490.2473,1232.0
2022-02-04 10:00:00,507.84,507.85,507.77,507.84,700.0,490.2376,490.2473,490.1701,490.2376,700.0
2022-02-04 10:05:00,506.76,508.48,505.94,505.95,3850.0,489.1951,490.8555,488.4035,488.4131,3850.0
2022-02-04 10:10:00,506.75,508.26,505.72,508.26,1440.0,489.1854,490.6431,488.1911,490.6431,1440.0
2022-02-04 10:15:00,509.12,509.9,508.44,508.45,1301.0,491.4733,492.2262,490.8168,490.8265,1301.0
2022-02-04 10:20:00,509.02,509.02,508.97,509.0,626.0,491.3767,491.3767,491.3285,491.3574,626.0
2022-02-04 10:25:00,509.04,509.04,506.33,506.33,1512.0,491.396,491.396,488.78,488.78,1512.0
2022-02-04 10:30:00,506.38,506.69,505.8,506.58,1600.0,488.8282,489.1275,488.2683,489.0213,1600.0
2022-02-04 10:35:00,505.29,505.6,503.82,503.83,2345.0,487.776,488.0753,486.357,486.3666,2345.0
2022-02-04 10:40:00,504.06,505.13,503.82,504.78,1331.0,486.5887,487.6216,486.357,487.2837,1331.0
2022-02-04 10:45:00,504.7,504.71,504.05,504.6,1188.0,487.2065,487.2161,486.579,487.1099,1188.0
2022-02-04 10:50:00,504.96,504.96,503.46,504.37,1657.0,487.4575,487.4575,486.0095,486.8879,1657.0
2022-02-04 10:55:00,504.78,505.09,503.53,503.54,1666.0,487.2837,487.583,486.077,486.0867,1666.0
2022-02-04 11:00:00,503.35,503.97,502.35,502.81,1558.0,485.9033,486.5018,484.9379,485.382,1558.0
2022-02-04 11:05:00,503.19,503.8,502.67,503.03,3548.0,485.7488,486.3377,485.2468,485.5944,3548.0
2022-02-04 11:10:00,503.02,503.48,502.55,503.28,2007.0,485.5847,486.0288,485.131,485.8357,2007.0
2022-02-04 11:15:00,502.95,503.5,502.95,503.5,888.0,485.5171,486.0481,485.5171,486.0481,888.0
2022-02-04 11:20:00,503.36,504.59,503.35,504.09,930.0,485.9129,487.1003,485.9033,486.6176,930.0
2022-02-04 11:25:00,504.78,504.78,504.14,504.14,600.0,487.2837,487.2837,486.6659,486.6659,600.0
2022-02-04 11:30:00,504.12,504.88,503.41,504.88,1817.0,486.6466,487.3802,485.9612,487.3802,1817.0
2022-02-04 11:35:00,504.92,505.4,504.85,505.36,463.0,487.4188,487.8822,487.3513,487.8436,463.0
2022-02-04 11:40:00,502.86,503.56,502.29,502.29,800.0,485.4302,486.106,484.88,484.88,800.0
2022-02-04 11:45:00,502.65,503.46,502.45,503.46,2154.0,485.2275,486.0095,485.0345,486.0095,2154.0
2022-02-04 11:50:00,502.89,504.06,502.49,503.7,2105.0,485.4592,486.5887,485.0731,486.2411,2105.0
2022-02-04 11:55:00,504.28,504.8,503.51,504.16,1606.0,486.801,487.303,486.0577,486.6852,1606.0
2022-02-04 12:00:00,504.11,504.85,504.11,504.65,1500.0,486.6369,487.3513,486.6369,487.1582,1500.0
2022-02-04 12:05:00,503.41,503.41,502.5,502.5,1000.0,485.9612,485.9612,485.0827,485.0827,1000.0
2022-02-04 12:10:00,502.82,503.55,502.7,503.55,1620.0,485.3916,486.0963,485.2758,486.0963,1620.0
2022-02-04 12:15:00,505.21,505.93,504.56,504.92,800.0,487.6988,488.3938,487.0713,487.4188,800.0
2022-02-04 12:20:00,504.48,504.59,504.42,504.59,400.0,486.9941,487.1003,486.9362,487.1003,400.0
2022-02-04 12:25:00,504.41,505.0,504.16,504.65,817.0,486.9265,487.4961,486.6852,487.1582,817.0
2022-02-04 12:30:00,504.82,504.82,503.88,503.89,700.0,487.3223,487.3223,486.4149,486.4245,700.0
2022-02-04 12:35:00,504.45,504.8,504.14,504.36,1000.0,486.9651,487.303,486.6659,486.8783,1000.0
2022-02-04 12:40:00,503.69,503.89,503.09,503.28,1233.0,486.2315,486.4245,485.6523,485.8357,1233.0
2022-02-04 12:45:00,502.7,502.7,501.75,501.75,300.0,485.2758,485.2758,484.3587,484.3587,300.0
2022-02-04 12:50:00,500.44,500.44,499.72,499.73,400.0,483.0941,483.0941,482.3991,482.4087,400.0
2022-02-04 12:55:00,499.92,500.63,499.49,499.83,2629.0,482.5922,483.2775,482.1771,482.5053,2629.0
2022-02-04 13:00:00,500.4,500.63,500.4,500.63,417.0,483.0555,483.2775,483.0555,483.2775,417.0
2022-02-04 13:05:00,501.36,501.48,500.8,501.46,1406.0,483.9822,484.0981,483.4417,484.0788,1406.0
2022-02-04 13:10:00,502.13,502.19,501.26,501.61,2346.0,484.7256,484.7835,483.8857,484.2236,2346.0
2022-02-04 13:15:00,501.29,501.29,501.29,501.29,100.0,483.9147,483.9147,483.9147,483.9147,100.0
2022-02-04 13:20:00,501.87,501.87,500.72,500.73,1223.0,484.4746,484.4746,483.3644,483.3741,1223.0
2022-02-04 13:25:00,500.22,500.44,499.12,499.53,1568.0,482.8818,483.0941,481.8199,482.2157,1568.0
2022-02-04 13:30:00,499.48,499.91,498.68,499.58,2696.0,482.1674,482.5825,481.3951,482.2639,2696.0
2022-02-04 13:35:00,499.17,499.17,497.92,498.4,566.0,481.8681,481.8681,480.6615,481.1248,566.0
2022-02-04 13:40:00,498.14,498.14,496.49,497.33,6081.0,480.8739,480.8739,479.281,480.0919,6081.0
2022-02-04 13:45:00,497.34,498.07,497.01,497.86,1220.0,480.1016,480.8063,479.783,480.6036,1220.0
2022-02-04 13:50:00,498.42,498.82,497.12,497.42,3531.0,481.1441,481.5303,479.8892,480.1788,3531.0
2022-02-04 13:55:00,497.47,498.05,497.22,497.23,900.0,480.2271,480.787,479.9857,479.9954,900.0
2022-02-04 14:00:00,497.81,498.0,497.36,497.49,1001.0,480.5553,480.7387,480.1209,480.2464,1001.0
2022-02-04 14:05:00,497.35,497.49,495.62,496.11,2645.0,480.1112,480.2464,478.4412,478.9142,2645.0
2022-02-04 14:10:00,495.18,495.19,494.12,495.04,1534.0,478.0164,478.0261,476.9932,477.8813,1534.0
2022-02-04 14:15:00,494.92,494.94,493.41,493.42,1921.0,477.7655,477.7848,476.3078,476.3175,1921.0
2022-02-04 14:20:00,493.41,494.46,493.41,494.4,2022.0,476.3078,477.3214,476.3078,477.2635,2022.0
2022-02-04 14:25:00,494.47,494.92,494.21,494.21,1437.0,477.3311,477.7655,477.0801,477.0801,1437.0
2022-02-04 14:30:00,494.5,495.18,494.49,494.95,1220.0,477.36,478.0164,477.3504,477.7944,1220.0
2022-02-04 14:35:00,494.92,496.01,494.45,496.0,3340.0,477.7655,478.8177,477.3118,478.808,3340.0
2022-02-04 14:40:00,496.43,496.43,495.71,496.18,1085.0,479.2231,479.2231,478.5281,478.9818,1085.0
2022-02-04 14:45:00,496.13,496.36,495.91,496.06,1732.0,478.9335,479.1555,478.7211,478.8659,1732.0
2022-02-04 14:50:00,496.41,496.64,495.53,495.63,1560.0,479.2038,479.4258,478.3543,478.4509,1560.0
2022-02-04 14:55:00,495.47,496.9,495.47,496.19,1628.0,478.2964,479.6768,478.2964,478.9914,1628.0
2022-02-04 15:00:00,496.19,496.97,495.19,496.59,5949.0,478.9914,479.7444,478.0261,479.3776,5949.0
2022-02-04 15:05:00,496.68,496.68,492.5,492.5,4754.0,479.4645,479.4645,475.4293,475.4293,4754.0
2022-02-04 15:10:00,492.6,493.59,492.33,492.49,5373.0,475.5259,476.4816,475.2652,475.4197,5373.0
2022-02-04 15:15:00,492.65,492.65,490.44,490.45,4507.0,475.5741,475.5741,473.4407,473.4504,4507.0
2022-02-04 15:20:00,490.34,491.49,489.88,490.4,1845.0,473.3442,474.4543,472.9002,473.4021,1845.0
2022-02-04 15:25:00,490.99,491.88,490.72,491.57,5882.0,473.9717,474.8308,473.711,474.5316,5882.0
2022-02-04 15:30:00,491.88,493.23,491.73,492.92,4486.0,474.8308,476.134,474.686,475.8348,4486.0
2022-02-04 15:35:00,492.91,492.91,489.66,489.66,2505.0,475.8251,475.8251,472.6878,472.6878,2505.0
2022-02-04 15:40:00,489.31,489.97,488.66,489.18,6856.0,472.3499,472.987,471.7224,472.2244,6856.0
2022-02-04 15:45:00,488.98,490.02,488.23,488.23,7336.0,472.0313,473.0353,471.3073,471.3073,7336.0
2022-02-04 15:50:00,488.92,490.15,488.34,488.77,11500.0,471.9734,473.1608,471.4135,471.8286,11500.0
2022-02-04 15:55:00,488.62,488.73,486.98,487.93,36245.0,471.6838,471.79,470.1007,471.0177,36245.0
2022-02-07 09:30:00,487.86,488.96,487.86,488.96,2414.0,470.9502,472.012,470.9502,472.012,2414.0
2022-02-07 09:35:00,486.82,487.24,486.82,487.24,200.0,469.9462,470.3517,469.9462,470.3517,200.0
2022-02-07 09:40:00,485.45,486.19,482.73,482.73,1100.0,468.6237,469.3381,465.998,465.998,1100.0
2022-02-07 09:45:00,483.34,483.83,482.09,482.09,800.0,466.5868,467.0599,465.3802,465.3802,800.0
2022-02-07 09:50:00,482.79,483.93,482.79,483.93,702.0,466.0559,467.1564,466.0559,467.1564,702.0
2022-02-07 09:55:00,484.02,484.02,480.97,480.97,2006.0,467.2433,467.2433,464.299,464.299,2006.0
2022-02-07 10:00:00,481.39,483.94,481.33,483.2,2198.0,464.7044,467.166,464.6465,466.4517,2198.0
2022-02-07 10:05:00,484.75,487.16,484.75,485.89,1491.0,467.948,470.2744,467.948,469.0485,1491.0
2022-02-07 10:10:00,486.49,486.55,483.32,483.33,15600.0,469.6277,469.6856,466.5675,466.5772,15600.0
2022-02-07 10:15:00,482.75,483.33,482.67,483.27,1126.0,466.0173,466.5772,465.9401,466.5193,1126.0
2022-02-07 10:20:00,482.66,483.09,482.02,482.9,1899.0,465.9304,466.3455,465.3126,466.1621,1899.0
2022-02-07 10:25:00,482.99,483.1,482.51,482.51,2200.0,466.249,466.3552,465.7856,465.7856,2200.0
2022-02-07 10:30:00,482.51,484.7,482.51,483.46,4432.0,465.7856,467.8997,465.7856,466.7027,4432.0
2022-02-07 10:35:00,483.32,483.32,483.22,483.22,200.0,466.5675,466.5675,466.471,466.471,200.0
2022-02-07 10:40:00,482.12,482.32,477.27,477.51,5676.0,465.4091,465.6022,460.7272,460.9589,5676.0
2022-02-07 10:45:00,477.33,481.0,477.33,481.0,11763.0,460.7852,464.3279,460.7852,464.3279,11763.0
2022-02-07 10:50:00,481.12,481.68,481.12,481.38,500.0,464.4438,464.9844,464.4438,464.6948,500.0
2022-02-07 10:55:00,481.79,482.5,481.79,482.07,994.0,465.0906,465.776,465.0906,465.3609,994.0
2022-02-07 11:00:00,482.08,483.11,481.8,481.8,300.0,465.3705,466.3648,465.1002,465.1002,300.0
2022-02-07 11:05:00,483.04,483.04,481.8,481.99,987.0,466.2972,466.2972,465.1002,465.2836,987.0
2022-02-07 11:10:00,481.91,482.45,481.91,482.33,1100.0,465.2064,465.7277,465.2064,465.6118,1100.0
2022-02-07 11:15:00,482.35,482.37,481.41,482.18,1665.0,465.6312,465.6505,464.7237,465.467,1665.0
2022-02-07 11:20:00,482.48,482.5,481.91,481.91,2000.0,465.7566,465.776,465.2064,465.2064,2000.0
2022-02-07 11:25:00,481.68,481.68,481.4,481.4,200.0,464.9844,464.9844,464.7141,464.7141,200.0
2022-02-07 11:30:00,481.32,481.43,480.56,480.56,808.0,464.6369,464.743,463.9032,463.9032,808.0
2022-02-07 11:35:00,480.98,481.23,480.28,480.28,621.0,464.3086,464.55,463.6329,463.6329,621.0
2022-02-07 11:40:00,480.37,480.41,479.61,479.61,800.0,463.7198,463.7584,462.9861,462.9861,800.0
2022-02-07 11:45:00,479.87,480.07,479.87,480.07,374.0,463.2371,463.4302,463.2371,463.4302,374.0
2022-02-07 11:50:00,480.4,480.4,480.07,480.07,471.0,463.7487,463.7487,463.4302,463.4302,471.0
2022-02-07 11:55:00,480.65,480.81,480.65,480.81,409.0,463.9901,464.1445,463.9901,464.1445,409.0
2022-02-07 12:00:00,480.9,480.9,480.79,480.8,300.0,464.2314,464.2314,464.1252,464.1349,300.0
2022-02-07 12:05:00,480.8,480.8,480.8,480.8,0.0,464.1349,464.1349,464.1349,464.1349,0.0
2022-02-07 12:10:00,480.14,480.41,480.14,480.41,585.0,463.4978,463.7584,463.4978,463.7584,585.0
2022-02-07 12:15:00,480.67,480.7,479.89,479.89,1692.0,464.0094,464.0383,463.2564,463.2564,1692.0
2022-02-07 12:20:00,480.35,480.35,480.35,480.35,200.0,463.7005,463.7005,463.7005,463.7005,200.0
2022-02-07 12:25:00,480.13,480.13,479.86,479.86,531.0,463.4881,463.4881,463.2275,463.2275,531.0
2022-02-07 12:30:00,480.13,480.28,479.85,479.85,500.0,463.4881,463.6329,463.2178,463.2178,500.0
2022-02-07 12:35:00,479.67,480.0,479.67,480.0,200.0,463.044,463.3626,463.044,463.3626,200.0
2022-02-07 12:40:00,480.1,480.54,479.99,479.99,521.0,463.4591,463.8839,463.353,463.353,521.0
2022-02-07 12:45:00,480.21,480.53,478.96,479.25,5720.0,463.5653,463.8742,462.3587,462.6386,5720.0
2022-02-07 12:50:00,479.24,479.24,478.79,478.79,1000.0,462.6289,462.6289,462.1945,462.1945,1000.0
2022-02-07 12:55:00,478.3,478.38,477.71,477.71,2611.0,461.7215,461.7988,461.152,461.152,2611.0
2022-02-07 13:00:00,477.33,478.06,477.32,478.06,500.0,460.7852,461.4898,460.7755,461.4898,500.0
2022-02-07 13:05:00,477.73,477.84,477.36,477.61,3049.0,461.1713,461.2775,460.8141,461.0554,3049.0
2022-02-07 13:10:00,478.11,479.31,478.11,479.31,1178.0,461.5381,462.6965,461.5381,462.6965,1178.0
2022-02-07 13:15:00,479.76,481.71,479.76,481.71,3378.0,463.1309,465.0133,463.1309,465.0133,3378.0
2022-02-07 13:20:00,481.24,481.84,481.24,481.84,200.0,464.5596,465.1388,464.5596,465.1388,200.0
2022-02-07 13:25:00,481.42,481.42,480.85,481.01,700.0,464.7334,464.7334,464.1831,464.3376,700.0
2022-02-07 13:30:00,481.37,481.37,481.05,481.06,301.0,464.6851,464.6851,464.3762,464.3859,301.0
2022-02-07 13:35:00,481.14,481.2,480.94,481.2,759.0,464.4631,464.521,464.27,464.521,759.0
2022-02-07 13:40:00,481.56,482.3,481.51,482.17,3107.0,464.8685,465.5829,464.8203,465.4574,3107.0
2022-02-07 13:45:00,482.17,482.17,482.17,482.17,0.0,465.4574,465.4574,465.4574,465.4574,0.0
2022-02-07 13:50:00,482.91,482.91,482.25,482.37,700.0,466.1717,466.1717,465.5346,465.6505,700.0
2022-02-07 13:55:00,482.05,482.36,482.05,482.36,200.0,465.3415,465.6408,465.3415,465.6408,200.0
2022-02-07 14:00:00,481.74,481.74,481.13,481.13,451.0,465.0423,465.0423,464.4534,464.4534,451.0
2022-02-07 14:05:00,481.25,481.54,480.95,480.95,921.0,464.5693,464.8492,464.2797,464.2797,921.0
2022-02-07 14:10:00,481.22,481.85,481.18,481.85,1102.0,464.5403,465.1485,464.5017,465.1485,1102.0
2022-02-07 14:15:00,482.0,482.0,481.82,481.83,200.0,465.2933,465.2933,465.1195,465.1292,200.0
2022-02-07 14:20:00,481.65,481.66,481.64,481.66,300.0,464.9554,464.9651,464.9458,464.9651,300.0
2022-02-07 14:25:00,481.72,481.83,481.55,481.56,746.0,465.023,465.1292,464.8589,464.8685,746.0
2022-02-07 14:30:00,481.49,482.06,481.35,481.72,600.0,464.801,465.3512,464.6658,465.023,600.0
2022-02-07 14:35:00,481.85,482.09,481.85,482.04,683.0,465.1485,465.3802,465.1485,465.3319,683.0
2022-02-07 14:40:00,482.66,483.5,482.65,483.5,539.0,465.9304,466.7413,465.9208,466.7413,539.0
2022-02-07 14:45:00,482.97,482.97,482.29,482.29,1012.0,466.2297,466.2297,465.5732,465.5732,1012.0
2022-02-07 14:50:00,482.37,482.55,481.77,482.55,600.0,465.6505,465.8242,465.0713,465.8242,600.0
2022-02-07 14:55:00,482.59,482.59,482.57,482.57,200.0,465.8628,465.8628,465.8435,465.8435,200.0
2022-02-07 15:00:00,482.96,483.35,482.86,483.35,900.0,466.22,466.5965,466.1235,466.5965,900.0
2022-02-07 15:05:00,483.43,483.43,481.94,481.94,903.0,466.6737,466.6737,465.2354,465.2354,903.0
2022-02-07 15:10:00,482.07,482.2,482.01,482.01,1286.0,465.3609,465.4864,465.3029,465.3029,1286.0
2022-02-07 15:15:00,481.98,481.98,481.17,481.17,1106.0,465.274,465.274,464.4921,464.4921,1106.0
2022-02-07 15:20:00,481.06,481.2,480.24,480.62,2000.0,464.3859,464.521,463.5943,463.9611,2000.0
2022-02-07 15:25:00,480.5,480.51,479.29,479.3,1460.0,463.8453,463.8549,462.6772,462.6869,1460.0
2022-02-07 15:30:00,479.71,480.52,479.71,480.31,3404.0,463.0827,463.8646,463.0827,463.6619,3404.0
2022-02-07 15:35:00,480.18,480.61,479.5,479.62,1935.0,463.5364,463.9515,462.8799,462.9958,1935.0
2022-02-07 15:40:00,479.12,479.41,478.49,478.79,3593.0,462.5131,462.7931,461.9049,462.1945,3593.0
2022-02-07 15:45:00,478.11,478.72,477.85,478.07,2611.0,461.5381,462.127,461.2871,461.4995,2611.0
2022-02-07 15:50:00,478.92,479.44,477.24,477.6,4435.0,462.32,462.822,460.6983,461.0458,4435.0
2022-02-07 15:55:00,477.83,478.96,477.03,478.94,19994.0,461.2678,462.3587,460.4955,462.3393,19994.0
2022-02-08 09:30:00,479.47,482.31,479.47,482.31,2402.0,462.851,465.5925,462.851,465.5925,2402.0
2022-02-08 09:35:00,481.13,481.15,480.49,480.49,596.0,464.4534,464.4727,463.8356,463.8356,596.0
2022-02-08 09:40:00,480.49,480.49,480.49,480.49,0.0,463.8356,463.8356,463.8356,463.8356,0.0
2022-02-08 09:45:00,480.49,480.49,480.49,480.49,0.0,463.8356,463.8356,463.8356,463.8356,0.0
2022-02-08 09:50:00,477.69,478.19,477.34,478.0,500.0,461.1327,461.6153,460.7948,461.4319,500.0
2022-02-08 09:55:00,479.05,479.05,479.04,479.05,100.0,462.4455,462.4455,462.4359,462.4455,100.0
2022-02-08 10:00:00,480.38,481.34,479.41,479.41,500.0,463.7294,464.6562,462.7931,462.7931,500.0
2022-02-08 10:05:00,479.75,481.37,479.75,480.68,800.0,463.1213,464.6851,463.1213,464.019,800.0
2022-02-08 10:10:00,481.58,481.67,481.57,481.67,200.0,464.8878,464.9747,464.8782,464.9747,200.0
2022-02-08 10:15:00,481.52,481.65,479.0,479.0,12123.0,464.8299,464.9554,462.3973,462.3973,12123.0
2022-02-08 10:20:00,478.89,478.89,478.89,478.89,200.0,462.2911,462.2911,462.2911,462.2911,200.0
2022-02-08 10:25:00,478.79,478.89,478.63,478.89,400.0,462.1945,462.2911,462.0401,462.2911,400.0
2022-02-08 10:30:00,479.58,479.72,479.14,479.15,910.0,462.9572,463.0923,462.5324,462.5421,910.0
2022-02-08 10:35:00,478.81,478.81,477.93,478.36,600.0,462.2139,462.2139,461.3644,461.7794,600.0
2022-02-08 10:40:00,478.56,478.56,477.66,477.66,1100.0,461.9725,461.9725,461.1037,461.1037,1100.0
2022-02-08 10:45:00,477.66,478.02,476.44,476.5,10916.0,461.1037,461.4512,459.926,459.9839,10916.0
2022-02-08 10:50:00,476.5,478.25,476.49,478.25,749.0,459.9839,461.6733,459.9743,461.6733,749.0
2022-02-08 10:55:00,478.8,479.14,478.79,478.8,510.0,462.2042,462.5324,462.1945,462.2042,510.0
2022-02-08 11:00:00,481.26,481.38,481.26,481.38,200.0,464.5789,464.6948,464.5789,464.6948,200.0
2022-02-08 11:05:00,480.44,480.52,480.13,480.13,900.0,463.7874,463.8646,463.4881,463.4881,900.0
2022-02-08 11:10:00,479.95,480.99,479.95,480.99,600.0,463.3143,464.3183,463.3143,464.3183,600.0
2022-02-08 11:15:00,481.01,481.01,480.99,480.99,200.0,464.3376,464.3376,464.3183,464.3183,200.0
2022-02-08 11:20:00,481.34,481.34,480.35,480.81,1000.0,464.6562,464.6562,463.7005,464.1445,1000.0
2022-02-08 11:25:00,480.89,481.39,480.89,481.39,676.0,464.2218,464.7044,464.2218,464.7044,676.0
2022-02-08 11:30:00,481.95,482.52,481.85,482.52,743.0,465.245,465.7953,465.1485,465.7953,743.0
2022-02-08 11:35:00,482.52,483.23,482.52,483.23,632.0,465.7953,466.4806,465.7953,466.4806,632.0
2022-02-08 11:40:00,483.16,483.99,483.16,483.99,369.0,466.4131,467.2143,466.4131,467.2143,369.0
2022-02-08 11:45:00,483.5,483.51,481.7,481.7,1505.0,466.7413,466.7509,465.0037,465.0037,1505.0
2022-02-08 11:50:00,481.88,482.27,481.77,481.77,400.0,465.1774,465.5539,465.0713,465.0713,400.0
2022-02-08 11:55:00,481.75,481.75,481.6,481.72,300.0,465.0519,465.0519,464.9071,465.023,300.0
2022-02-08 12:00:00,481.49,481.49,481.49,481.49,100.0,464.801,464.801,464.801,464.801,100.0
2022-02-08 12:05:00,481.0,481.53,480.9,481.53,1200.0,464.3279,464.8396,464.2314,464.8396,1200.0
2022-02-08 12:10:00,481.0,481.24,480.75,481.0,1630.0,464.3279,464.5596,464.0866,464.3279,1630.0
2022-02-08 12:15:00,481.24,481.24,481.23,481.24,100.0,464.5596,464.5596,464.55,464.5596,100.0
2022-02-08 12:20:00,480.78,480.92,480.52,480.92,722.0,464.1156,464.2507,463.8646,464.2507,722.0
2022-02-08 12:25:00,480.75,482.04,480.75,482.04,1420.0,464.0866,465.3319,464.0866,465.3319,1420.0
2022-02-08 12:30:00,482.37,482.39,481.91,481.96,911.0,465.6505,465.6698,465.2064,465.2547,911.0
2022-02-08 12:35:00,481.96,482.33,481.94,482.33,600.0,465.2547,465.6118,465.2354,465.6118,600.0
2022-02-08 12:40:00,483.17,483.29,482.92,483.29,600.0,466.4227,466.5386,466.1814,466.5386,600.0
2022-02-08 12:45:00,483.12,483.4,482.82,482.91,1135.0,466.3745,466.6448,466.0849,466.1717,1135.0
2022-02-08 12:50:00,482.79,482.91,482.78,482.91,200.0,466.0559,466.1717,466.0462,466.1717,200.0
2022-02-08 12:55:00,483.0,483.0,482.55,482.7,1101.0,466.2586,466.2586,465.8242,465.969,1101.0
2022-02-08 13:00:00,483.06,483.06,482.69,482.81,400.0,466.3165,466.3165,465.9594,466.0752,400.0
2022-02-08 13:05:00,482.81,482.87,482.8,482.87,400.0,466.0752,466.1331,466.0656,466.1331,400.0
2022-02-08 13:10:00,482.91,483.17,482.88,482.92,1200.0,466.1717,466.4227,466.1428,466.1814,1200.0
2022-02-08 13:15:00,483.13,483.63,483.13,483.59,1348.0,466.3841,466.8668,466.3841,466.8282,1348.0
2022-02-08 13:20:00,483.79,483.8,483.1,483.1,700.0,467.0212,467.0309,466.3552,466.3552,700.0
2022-02-08 13:25:00,483.35,483.54,482.77,482.88,4016.0,466.5965,466.7799,466.0366,466.1428,4016.0
2022-02-08 13:30:00,482.73,483.11,482.73,483.11,2700.0,465.998,466.3648,465.998,466.3648,2700.0
2022-02-08 13:35:00,482.91,483.66,482.9,483.11,800.0,466.1717,466.8957,466.1621,466.3648,800.0
2022-02-08 13:40:00,483.2,483.32,482.93,483.11,1500.0,466.4517,466.5675,466.191,466.3648,1500.0
2022-02-08 13:45:00,482.99,483.5,482.99,483.36,700.0,466.249,466.7413,466.249,466.6061,700.0
2022-02-08 13:50:00,483.5,483.5,482.71,482.71,800.0,466.7413,466.7413,465.9787,465.9787,800.0
2022-02-08 13:55:00,482.57,482.81,482.56,482.67,900.0,465.8435,466.0752,465.8339,465.9401,900.0
2022-02-08 14:00:00,483.18,483.37,483.06,483.37,1624.0,466.4324,466.6158,466.3165,466.6158,1624.0
2022-02-08 14:05:00,483.81,483.81,483.75,483.75,400.0,467.0405,467.0405,466.9826,466.9826,400.0
2022-02-08 14:10:00,483.49,483.49,483.32,483.33,700.0,466.7316,466.7316,466.5675,466.5772,700.0
2022-02-08 14:15:00,483.3,483.76,483.1,483.76,700.0,466.5482,466.9923,466.3552,466.9923,700.0
2022-02-08 14:20:00,483.28,483.6,482.09,482.23,900.0,466.5289,466.8378,465.3802,465.5153,900.0
2022-02-08 14:25:00,482.08,482.35,481.47,481.47,1000.0,465.3705,465.6312,464.7817,464.7817,1000.0
2022-02-08 14:30:00,481.62,481.74,481.41,481.42,500.0,464.9265,465.0423,464.7237,464.7334,500.0
2022-02-08 14:35:00,481.72,481.83,480.59,480.7,1667.0,465.023,465.1292,463.9322,464.0383,1667.0
2022-02-08 14:40:00,480.46,480.9,480.03,480.2,3504.0,463.8067,464.2314,463.3916,463.5557,3504.0
2022-02-08 14:45:00,480.06,480.19,479.6,480.19,1049.0,463.4205,463.546,462.9765,463.546,1049.0
2022-02-08 14:50:00,480.14,480.66,480.1,480.66,901.0,463.4978,463.9997,463.4591,463.9997,901.0
2022-02-08 14:55:00,480.77,480.85,479.39,480.17,4701.0,464.1059,464.1831,462.7737,463.5267,4701.0
2022-02-08 15:00:00,480.35,480.52,480.26,480.26,400.0,463.7005,463.8646,463.6136,463.6136,400.0
2022-02-08 15:05:00,480.8,481.14,480.8,481.14,500.0,464.1349,464.4631,464.1349,464.4631,500.0
2022-02-08 15:10:00,481.62,482.38,481.57,482.26,1192.0,464.9265,465.6601,464.8782,465.5443,1192.0
2022-02-08 15:15:00,482.53,482.93,482.5,482.78,1100.0,465.8049,466.191,465.776,466.0462,1100.0
2022-02-08 15:20:00,482.86,482.86,482.4,482.6,1000.0,466.1235,466.1235,465.6794,465.8725,1000.0
2022-02-08 15:25:00,482.57,482.83,482.01,482.52,1400.0,465.8435,466.0945,465.3029,465.7953,1400.0
2022-02-08 15:30:00,482.35,482.63,482.2,482.49,2623.0,465.6312,465.9014,465.4864,465.7663,2623.0
2022-02-08 15:35:00,482.26,482.59,481.94,482.59,3460.0,465.5443,465.8628,465.2354,465.8628,3460.0
2022-02-08 15:40:00,482.67,483.07,482.09,482.24,3077.0,465.9401,466.3262,465.3802,465.525,3077.0
2022-02-08 15:45:00,482.09,482.63,481.72,482.31,2478.0,465.3802,465.9014,465.023,465.5925,2478.0
2022-02-08 15:50:00,482.5,482.8,482.07,482.8,4728.0,465.776,466.0656,465.3609,466.0656,4728.0
2022-02-08 15:55:00,483.26,483.26,481.97,482.51,9402.0,466.5096,466.5096,465.2643,465.7856,9402.0
2022-02-09 09:30:00,486.07,486.52,481.27,486.52,3746.0,469.2222,469.6566,464.5886,469.6566,3746.0
2022-02-09 09:35:00,486.52,486.52,486.52,486.52,0.0,469.6566,469.6566,469.6566,469.6566,0.0
2022-02-09 09:40:00,485.19,485.19,483.28,483.28,300.0,468.3727,468.3727,466.5289,466.5289,300.0
2022-02-09 09:45:00,489.04,492.88,488.63,492.88,2100.0,472.0893,475.7962,471.6935,475.7962,2100.0
2022-02-09 09:50:00,492.67,492.67,489.09,489.1,4473.0,475.5934,475.5934,472.1375,472.1472,4473.0
2022-02-09 09:55:00,489.1,489.1,489.1,489.1,0.0,472.1472,472.1472,472.1472,472.1472,0.0
2022-02-09 10:00:00,488.86,489.79,487.84,489.29,1731.0,471.9155,472.8133,470.9309,472.3306,1731.0
2022-02-09 10:05:00,489.3,489.72,488.96,489.09,3152.0,472.3403,472.7457,472.012,472.1375,3152.0
2022-02-09 10:10:00,490.28,490.78,489.88,490.07,887.0,473.2863,473.769,472.9002,473.0836,887.0
2022-02-09 10:15:00,490.44,490.55,488.27,488.27,900.0,473.4407,473.5469,471.346,471.346,900.0
2022-02-09 10:20:00,488.25,488.25,487.2,487.33,300.0,471.3266,471.3266,470.313,470.4385,300.0
2022-02-09 10:25:00,487.76,487.76,486.7,486.7,1300.0,470.8536,470.8536,469.8304,469.8304,1300.0
2022-02-09 10:30:00,487.47,488.14,487.08,488.14,600.0,470.5737,471.2205,470.1972,471.2205,600.0
2022-02-09 10:35:00,488.37,488.37,488.23,488.23,500.0,471.4425,471.4425,471.3073,471.3073,500.0
2022-02-09 10:40:00,488.42,488.65,487.64,487.89,1705.0,471.4908,471.7128,470.7378,470.9791,1705.0
2022-02-09 10:45:00,487.89,487.89,487.89,487.89,0.0,470.9791,470.9791,470.9791,470.9791,0.0
2022-02-09 10:50:00,488.37,488.37,488.14,488.15,500.0,471.4425,471.4425,471.2205,471.2301,500.0
2022-02-09 10:55:00,488.86,488.86,488.17,488.35,500.0,471.9155,471.9155,471.2494,471.4232,500.0
2022-02-09 11:00:00,488.06,488.7,488.05,488.69,800.0,471.1432,471.7611,471.1336,471.7514,800.0
2022-02-09 11:05:00,488.34,489.16,487.59,488.93,4305.0,471.4135,472.2051,470.6895,471.9831,4305.0
2022-02-09 11:10:00,489.4,489.4,488.32,488.45,1700.0,472.4368,472.4368,471.3942,471.5197,1700.0
2022-02-09 11:15:00,488.79,488.79,487.5,488.16,869.0,471.8479,471.8479,470.6026,471.2398,869.0
2022-02-09 11:20:00,488.64,488.76,488.07,488.08,5681.0,471.7031,471.819,471.1529,471.1625,5681.0
2022-02-09 11:25:00,487.75,488.27,487.42,488.27,1041.0,470.844,471.346,470.5254,471.346,1041.0
2022-02-09 11:30:00,487.81,487.86,487.22,487.65,3012.0,470.9019,470.9502,470.3324,470.7474,3012.0
2022-02-09 11:35:00,487.52,487.52,486.71,487.2,1000.0,470.622,470.622,469.84,470.313,1000.0
2022-02-09 11:40:00,487.95,489.0,487.73,489.0,1000.0,471.037,472.0507,470.8247,472.0507,1000.0
2022-02-09 11:45:00,489.0,489.0,488.88,489.0,700.0,472.0507,472.0507,471.9348,472.0507,700.0
2022-02-09 11:50:00,489.45,489.47,488.96,488.97,1800.0,472.4851,472.5044,472.012,472.0217,1800.0
2022-02-09 11:55:00,489.19,489.87,489.02,489.63,3275.0,472.2341,472.8905,472.07,472.6588,3275.0
2022-02-09 12:00:00,489.5,490.21,489.5,490.2,1300.0,472.5333,473.2187,472.5333,473.2091,1300.0
2022-02-09 12:05:00,489.91,490.19,489.88,490.03,2100.0,472.9291,473.1994,472.9002,473.045,2100.0
2022-02-09 12:10:00,490.03,490.03,490.03,490.03,0.0,473.045,473.045,473.045,473.045,0.0
2022-02-09 12:15:00,490.03,491.46,489.87,491.46,2307.0,473.045,474.4254,472.8905,474.4254,2307.0
2022-02-09 12:20:00,491.51,491.7,491.51,491.7,200.0,474.4737,474.6571,474.4737,474.6571,200.0
2022-02-09 12:25:00,490.51,490.62,490.49,490.49,500.0,473.5083,473.6145,473.489,473.489,500.0
2022-02-09 12:30:00,490.28,490.29,489.92,490.0,1800.0,473.2863,473.2959,472.9388,473.016,1800.0
2022-02-09 12:35:00,490.26,490.45,490.26,490.45,300.0,473.267,473.4504,473.267,473.4504,300.0
2022-02-09 12:40:00,490.0,490.0,489.86,490.0,700.0,473.016,473.016,472.8808,473.016,700.0
2022-02-09 12:45:00,489.98,490.35,489.95,490.35,1500.0,472.9967,473.3539,472.9677,473.3539,1500.0
2022-02-09 12:50:00,490.85,490.85,490.85,490.85,100.0,473.8365,473.8365,473.8365,473.8365,100.0
2022-02-09 12:55:00,490.42,490.81,490.42,490.81,500.0,473.4214,473.7979,473.4214,473.7979,500.0
2022-02-09 13:00:00,490.85,491.42,490.7,491.42,604.0,473.8365,474.3868,473.6917,474.3868,604.0
2022-02-09 13:05:00,490.89,490.89,490.24,490.25,1300.0,473.8751,473.8751,473.2477,473.2573,1300.0
2022-02-09 13:10:00,490.48,490.64,490.0,490.0,1002.0,473.4794,473.6338,473.016,473.016,1002.0
2022-02-09 13:15:00,490.0,490.09,489.71,490.09,1956.0,473.016,473.1029,472.736,473.1029,1956.0
2022-02-09 13:20:00,490.01,490.01,489.82,489.82,800.0,473.0256,473.0256,472.8422,472.8422,800.0
2022-02-09 13:25:00,489.85,490.52,489.85,490.52,400.0,472.8712,473.518,472.8712,473.518,400.0
2022-02-09 13:30:00,490.7,490.95,489.82,489.98,6574.0,473.6917,473.9331,472.8422,472.9967,6574.0
2022-02-09 13:35:00,489.78,490.09,489.11,489.8,5275.0,472.8036,473.1029,472.1568,472.8229,5275.0
2022-02-09 13:40:00,490.0,490.34,489.84,490.0,1900.0,473.016,473.3442,472.8615,473.016,1900.0
2022-02-09 13:45:00,490.1,490.1,489.46,489.64,3109.0,473.1125,473.1125,472.4947,472.6685,3109.0
2022-02-09 13:50:00,489.98,490.0,489.97,490.0,1044.0,472.9967,473.016,472.987,473.016,1044.0
2022-02-09 13:55:00,489.51,489.96,489.51,489.91,800.0,472.543,472.9774,472.543,472.9291,800.0
2022-02-09 14:00:00,490.0,490.33,490.0,490.33,500.0,473.016,473.3346,473.016,473.3346,500.0
2022-02-09 14:05:00,490.31,490.44,490.3,490.37,500.0,473.3152,473.4407,473.3056,473.3732,500.0
2022-02-09 14:10:00,490.08,490.28,489.74,490.0,4093.0,473.0932,473.2863,472.765,473.016,4093.0
2022-02-09 14:15:00,490.0,490.05,489.67,490.05,600.0,473.016,473.0643,472.6974,473.0643,600.0
2022-02-09 14:20:00,490.31,490.93,490.07,490.93,1907.0,473.3152,473.9138,473.0836,473.9138,1907.0
2022-02-09 14:25:00,490.45,490.56,490.32,490.32,500.0,473.4504,473.5566,473.3249,473.3249,500.0
2022-02-09 14:30:00,490.48,490.48,490.47,490.48,100.0,473.4794,473.4794,473.4697,473.4794,100.0
2022-02-09 14:35:00,490.6,490.88,490.44,490.44,900.0,473.5952,473.8655,473.4407,473.4407,900.0
2022-02-09 14:40:00,490.69,490.96,490.68,490.68,700.0,473.6821,473.9427,473.6724,473.6724,700.0
2022-02-09 14:45:00,490.69,490.69,490.43,490.43,900.0,473.6821,473.6821,473.4311,473.4311,900.0
2022-02-09 14:50:00,490.28,490.49,490.0,490.31,3691.0,473.2863,473.489,473.016,473.3152,3691.0
2022-02-09 14:55:00,490.54,490.83,489.91,490.0,6400.0,473.5373,473.8172,472.9291,473.016,6400.0
2022-02-09 15:00:00,490.03,490.26,489.63,489.63,1000.0,473.045,473.267,472.6588,472.6588,1000.0
2022-02-09 15:05:00,489.99,490.0,489.59,489.87,1012.0,473.0063,473.016,472.6202,472.8905,1012.0
2022-02-09 15:10:00,489.99,490.02,489.81,489.97,2576.0,473.0063,473.0353,472.8326,472.987,2576.0
2022-02-09 15:15:00,489.96,490.23,489.47,490.23,3129.0,472.9774,473.238,472.5044,473.238,3129.0
2022-02-09 15:20:00,490.01,490.14,489.92,490.14,2650.0,473.0256,473.1511,472.9388,473.1511,2650.0
2022-02-09 15:25:00,490.0,490.77,489.94,490.77,3236.0,473.016,473.7593,472.9581,473.7593,3236.0
2022-02-09 15:30:00,490.59,490.65,489.86,489.93,1957.0,473.5855,473.6435,472.8808,472.9484,1957.0
2022-02-09 15:35:00,489.63,490.0,489.45,489.45,1810.0,472.6588,473.016,472.4851,472.4851,1810.0
2022-02-09 15:40:00,489.21,489.26,488.12,488.2,4867.0,472.2534,472.3016,471.2012,471.2784,4867.0
2022-02-09 15:45:00,488.27,488.6,488.03,488.41,7592.0,471.346,471.6645,471.1143,471.4811,7592.0
2022-02-09 15:50:00,489.22,489.5,488.54,489.19,3712.0,472.263,472.5333,471.6066,472.2341,3712.0
2022-02-09 15:55:00,488.98,489.34,488.64,489.34,12307.0,472.0313,472.3789,471.7031,472.3789,12307.0
2022-02-10 09:30:00,481.98,481.98,481.23,481.24,3585.0,465.274,465.274,464.55,464.5596,3585.0
2022-02-10 09:35:00,481.48,481.48,480.0,480.0,1397.0,464.7913,464.7913,463.3626,463.3626,1397.0
2022-02-10 09:40:00,481.83,483.76,481.82,483.67,1300.0,465.1292,466.9923,465.1195,466.9054,1300.0
2022-02-10 09:45:00,482.48,482.64,479.85,479.86,4320.0,465.7566,465.9111,463.2178,463.2275,4320.0
2022-02-10 09:50:00,480.86,482.31,480.8,481.72,811.0,464.1928,465.5925,464.1349,465.023,811.0
2022-02-10 09:55:00,481.77,481.77,481.44,481.46,413.0,465.0713,465.0713,464.7527,464.772,413.0
2022-02-10 10:00:00,481.74,482.64,481.63,482.25,713.0,465.0423,465.9111,464.9361,465.5346,713.0
2022-02-10 10:05:00,482.45,482.79,481.11,481.11,1300.0,465.7277,466.0559,464.4341,464.4341,1300.0
2022-02-10 10:10:00,481.0,481.32,480.35,481.31,1300.0,464.3279,464.6369,463.7005,464.6272,1300.0
2022-02-10 10:15:00,481.12,481.74,480.7,480.7,1758.0,464.4438,465.0423,464.0383,464.0383,1758.0
2022-02-10 10:20:00,480.59,480.59,479.63,479.63,1051.0,463.9322,463.9322,463.0054,463.0054,1051.0
2022-02-10 10:25:00,479.76,480.32,479.26,479.67,2278.0,463.1309,463.6715,462.6483,463.044,2278.0
2022-02-10 10:30:00,479.21,479.55,478.81,479.33,690.0,462.6,462.9282,462.2139,462.7158,690.0
2022-02-10 10:35:00,479.31,479.76,479.23,479.51,1301.0,462.6965,463.1309,462.6193,462.8896,1301.0
2022-02-10 10:40:00,479.24,479.62,478.84,479.62,1000.0,462.6289,462.9958,462.2428,462.9958,1000.0
2022-02-10 10:45:00,479.18,479.18,478.66,478.97,1096.0,462.571,462.571,462.0691,462.3683,1096.0
2022-02-10 10:50:00,478.78,478.92,478.43,478.92,1556.0,462.1849,462.32,461.847,462.32,1556.0
2022-02-10 10:55:00,478.88,479.19,477.71,478.54,1808.0,462.2814,462.5807,461.152,461.9532,1808.0
2022-02-10 11:00:00,478.45,478.68,476.8,477.11,2610.0,461.8663,462.0884,460.2735,460.5728,2610.0
2022-02-10 11:05:00,477.62,478.05,477.54,477.77,500.0,461.0651,461.4802,460.9879,461.2099,500.0
2022-02-10 11:10:00,478.54,479.25,478.54,479.23,1200.0,461.9532,462.6386,461.9532,462.6193,1200.0
2022-02-10 11:15:00,479.89,479.89,478.92,479.23,500.0,463.2564,463.2564,462.32,462.6193,500.0
2022-02-10 11:20:00,478.9,479.13,478.89,479.12,751.0,462.3007,462.5228,462.2911,462.5131,751.0
2022-02-10 11:25:00,479.36,479.62,478.56,478.85,1725.0,462.7448,462.9958,461.9725,462.2525,1725.0
2022-02-10 11:30:00,479.27,479.27,478.16,478.24,769.0,462.6579,462.6579,461.5864,461.6636,769.0
2022-02-10 11:35:00,478.23,479.67,478.23,478.96,2023.0,461.654,463.044,461.654,462.3587,2023.0
2022-02-10 11:40:00,478.67,479.49,478.5,479.49,400.0,462.0787,462.8703,461.9146,462.8703,400.0
2022-02-10 11:45:00,479.73,480.97,479.72,480.97,600.0,463.102,464.299,463.0923,464.299,600.0
2022-02-10 11:50:00,480.59,481.02,480.27,480.27,700.0,463.9322,464.3473,463.6232,463.6232,700.0
2022-02-10 11:55:00,480.7,480.7,480.27,480.63,800.0,464.0383,464.0383,463.6232,463.9708,800.0
2022-02-10 12:00:00,480.31,480.31,479.6,479.66,700.0,463.6619,463.6619,462.9765,463.0344,700.0
2022-02-10 12:05:00,479.71,479.93,479.58,479.77,600.0,463.0827,463.295,462.9572,463.1406,600.0
2022-02-10 12:10:00,479.77,479.77,478.85,479.17,1000.0,463.1406,463.1406,462.2525,462.5614,1000.0
2022-02-10 12:15:00,478.88,479.67,478.77,479.67,883.0,462.2814,463.044,462.1752,463.044,883.0
2022-02-10 12:20:00,479.4,480.0,479.33,480.0,800.0,462.7834,463.3626,462.7158,463.3626,800.0
2022-02-10 12:25:00,479.78,479.89,479.54,479.89,709.0,463.1502,463.2564,462.9185,463.2564,709.0
2022-02-10 12:30:00,480.21,480.21,479.27,479.27,800.0,463.5653,463.5653,462.6579,462.6579,800.0
2022-02-10 12:35:00,479.91,480.97,479.91,480.97,500.0,463.2757,464.299,463.2757,464.299,500.0
2022-02-10 12:40:00,480.72,480.72,480.17,480.38,1300.0,464.0576,464.0576,463.5267,463.7294,1300.0
2022-02-10 12:45:00,480.18,480.35,476.74,476.74,2801.0,463.5364,463.7005,460.2156,460.2156,2801.0
2022-02-10 12:50:00,476.66,477.39,476.6,477.33,700.0,460.1384,460.8431,460.0805,460.7852,700.0
2022-02-10 12:55:00,476.72,477.38,476.56,477.14,613.0,460.1963,460.8334,460.0418,460.6017,613.0
2022-02-10 13:00:00,476.91,477.23,476.28,476.95,1805.0,460.3797,460.6886,459.7715,460.4183,1805.0
2022-02-10 13:05:00,476.31,476.78,476.0,476.04,1847.0,459.8005,460.2542,459.5013,459.5399,1847.0
2022-02-10 13:10:00,476.09,476.58,475.99,475.99,1828.0,459.5881,460.0611,459.4916,459.4916,1828.0
2022-02-10 13:15:00,476.0,476.12,475.05,475.17,2259.0,459.5013,459.6171,458.5842,458.7,2259.0
2022-02-10 13:20:00,475.66,476.37,475.49,476.0,1102.0,459.173,459.8584,459.0089,459.5013,1102.0
2022-02-10 13:25:00,475.9,475.9,475.34,475.34,1325.0,459.4047,459.4047,458.8641,458.8641,1325.0
2022-02-10 13:30:00,475.71,476.02,474.47,474.78,2397.0,459.2213,459.5206,458.0243,458.3235,2397.0
2022-02-10 13:35:00,474.47,474.47,473.21,474.39,2638.0,458.0243,458.0243,456.808,457.9471,2638.0
2022-02-10 13:40:00,474.74,475.19,474.71,475.19,909.0,458.2849,458.7193,458.256,458.7193,909.0
2022-02-10 13:45:00,474.72,474.92,474.27,474.27,600.0,458.2656,458.4587,457.8312,457.8312,600.0
2022-02-10 13:50:00,474.41,474.66,474.36,474.64,800.0,457.9664,458.2077,457.9181,458.1884,800.0
2022-02-10 13:55:00,474.11,474.42,474.05,474.18,1208.0,457.6768,457.976,457.6188,457.7443,1208.0
2022-02-10 14:00:00,474.72,474.72,473.55,473.55,1446.0,458.2656,458.2656,457.1362,457.1362,1446.0
2022-02-10 14:05:00,472.83,473.25,472.41,472.41,2191.0,456.4411,456.8466,456.0357,456.0357,2191.0
2022-02-10 14:10:00,471.97,472.69,471.96,472.69,4264.0,455.6109,456.306,455.6013,456.306,4264.0
2022-02-10 14:15:00,472.44,472.44,471.39,471.4,1040.0,456.0646,456.0646,455.051,455.0607,1040.0
2022-02-10 14:20:00,471.27,472.35,471.27,472.35,4280.0,454.9352,455.9778,454.9352,455.9778,4280.0
2022-02-10 14:25:00,472.11,473.47,471.92,472.64,6902.0,455.7461,457.0589,455.5627,456.2577,6902.0
2022-02-10 14:30:00,472.95,473.1,471.3,472.32,10505.0,456.557,456.7018,454.9642,455.9488,10505.0
2022-02-10 14:35:00,472.65,473.28,472.65,472.68,1274.0,456.2674,456.8755,456.2674,456.2963,1274.0
2022-02-10 14:40:00,473.44,473.78,472.51,472.67,6864.0,457.03,457.3582,456.1322,456.2867,6864.0
2022-02-10 14:45:00,472.8,474.11,472.8,472.88,1600.0,456.4122,457.6768,456.4122,456.4894,1600.0
2022-02-10 14:50:00,473.16,473.33,471.62,471.62,2202.0,456.7597,456.9238,455.2731,455.2731,2202.0
2022-02-10 14:55:00,471.02,472.61,471.02,471.63,2808.0,454.6939,456.2288,454.6939,455.2827,2808.0
2022-02-10 15:00:00,471.73,471.99,470.64,471.58,7331.0,455.3793,455.6302,454.327,455.2345,7331.0
2022-02-10 15:05:00,471.9,473.05,471.9,473.05,1200.0,455.5434,456.6535,455.5434,456.6535,1200.0
2022-02-10 15:10:00,473.2,473.45,472.74,472.96,6605.0,456.7983,457.0396,456.3542,456.5666,6605.0
2022-02-10 15:15:00,472.53,473.16,471.63,471.64,2196.0,456.1515,456.7597,455.2827,455.2924,2196.0
2022-02-10 15:20:00,471.88,472.36,471.04,471.98,2527.0,455.5241,455.9874,454.7132,455.6206,2527.0
2022-02-10 15:25:00,471.44,472.71,471.44,471.65,1829.0,455.0993,456.3253,455.0993,455.302,1829.0
2022-02-10 15:30:00,471.5,471.82,470.82,470.82,2821.0,455.1572,455.4661,454.5008,454.5008,2821.0
2022-02-10 15:35:00,470.94,472.13,470.94,471.35,5804.0,454.6166,455.7654,454.6166,455.0124,5804.0
2022-02-10 15:40:00,471.65,471.65,470.72,471.23,6343.0,455.302,455.302,454.4043,454.8966,6343.0
2022-02-10 15:45:00,471.08,471.08,469.43,470.28,9177.0,454.7518,454.7518,453.159,453.9795,9177.0
2022-02-10 15:50:00,470.7,471.97,470.3,471.33,9405.0,454.385,455.6109,453.9988,454.9931,9405.0
2022-02-10 15:55:00,471.35,473.85,471.34,473.52,25423.0,455.0124,457.4258,455.0028,457.1072,25423.0
2022-02-11 09:30:00,471.9,471.9,471.87,471.87,2626.0,457.1213,457.1213,457.0922,457.0922,2626.0
2022-02-11 09:35:00,470.91,472.36,468.74,470.75,2912.0,456.1623,457.5669,454.0603,456.0073,2912.0
2022-02-11 09:40:00,472.26,472.26,469.04,469.64,1736.0,457.47,457.47,454.3509,454.9321,1736.0
2022-02-11 09:45:00,471.1,472.28,471.05,472.28,1200.0,456.3463,457.4894,456.2979,457.4894,1200.0
2022-02-11 09:50:00,471.07,471.6,468.61,468.65,2198.0,456.3173,456.8307,453.9343,453.9731,2198.0
2022-02-11 09:55:00,469.3,469.57,468.78,469.2,1800.0,454.6027,454.8643,454.099,454.5058,1800.0
2022-02-11 10:00:00,468.79,470.37,468.23,469.0,3975.0,454.1087,455.6392,453.5662,454.3121,3975.0
2022-02-11 10:05:00,468.28,470.43,468.28,470.15,2989.0,453.6147,455.6973,453.6147,455.4261,2989.0
2022-02-11 10:10:00,469.78,470.22,467.94,469.49,4720.0,455.0677,455.4939,453.2853,454.7868,4720.0
2022-02-11 10:15:00,469.56,469.95,469.18,469.35,1551.0,454.8546,455.2324,454.4865,454.6511,1551.0
2022-02-11 10:20:00,470.22,471.01,470.22,470.49,744.0,455.4939,456.2592,455.4939,455.7554,744.0
2022-02-11 10:25:00,470.48,470.97,470.27,470.97,1100.0,455.7458,456.2204,455.5423,456.2204,1100.0
2022-02-11 10:30:00,471.1,472.21,470.87,470.87,1453.0,456.3463,457.4216,456.1235,456.1235,1453.0
2022-02-11 10:35:00,471.6,471.6,471.6,471.6,100.0,456.8307,456.8307,456.8307,456.8307,100.0
2022-02-11 10:40:00,471.79,471.79,469.96,469.96,1800.0,457.0147,457.0147,455.242,455.242,1800.0
2022-02-11 10:45:00,469.72,469.72,468.31,468.31,1100.0,455.0096,455.0096,453.6437,453.6437,1100.0
2022-02-11 10:50:00,467.58,468.07,466.91,466.91,1700.0,452.9366,453.4112,452.2876,452.2876,1700.0
2022-02-11 10:55:00,466.95,467.33,466.54,466.72,2099.0,452.3263,452.6944,451.9291,452.1035,2099.0
2022-02-11 11:00:00,466.78,468.82,466.78,468.82,2188.0,452.1616,454.1377,452.1616,454.1377,2188.0
2022-02-11 11:05:00,468.71,469.0,468.28,468.84,2603.0,454.0312,454.3121,453.6147,454.1571,2603.0
2022-02-11 11:10:00,467.93,469.31,467.93,469.31,600.0,453.2756,454.6124,453.2756,454.6124,600.0
2022-02-11 11:15:00,468.84,469.26,468.69,469.26,1309.0,454.1571,454.564,454.0118,454.564,1309.0
2022-02-11 11:20:00,469.34,469.34,469.14,469.15,200.0,454.6415,454.6415,454.4477,454.4574,200.0
2022-02-11 11:25:00,468.9,469.39,468.21,468.73,1000.0,454.2152,454.6899,453.5468,454.0506,1000.0
2022-02-11 11:30:00,468.6,469.07,468.31,468.31,500.0,453.9246,454.3799,453.6437,453.6437,500.0
2022-02-11 11:35:00,468.38,468.91,468.18,468.48,900.0,453.7115,454.2249,453.5178,453.8084,900.0
2022-02-11 11:40:00,468.25,468.25,467.81,467.81,814.0,453.5856,453.5856,453.1594,453.1594,814.0
2022-02-11 11:45:00,467.34,468.78,466.96,468.78,2241.0,452.7041,454.099,452.336,454.099,2241.0
2022-02-11 11:50:00,468.24,468.79,468.19,468.37,700.0,453.5759,454.1087,453.5275,453.7018,700.0
2022-02-11 11:55:00,468.3,468.3,467.28,467.28,1200.0,453.634,453.634,452.646,452.646,1200.0
2022-02-11 12:00:00,467.84,467.85,466.66,467.41,2455.0,453.1884,453.1981,452.0454,452.7719,2455.0
2022-02-11 12:05:00,467.49,467.49,467.25,467.31,500.0,452.8494,452.8494,452.6169,452.675,500.0
2022-02-11 12:10:00,466.85,467.95,466.85,467.6,808.0,452.2294,453.295,452.2294,452.956,808.0
2022-02-11 12:15:00,467.39,467.69,466.01,466.44,8483.0,452.7525,453.0431,451.4157,451.8323,8483.0
2022-02-11 12:20:00,466.23,467.37,465.78,465.88,14462.0,451.6289,452.7332,451.193,451.2898,14462.0
2022-02-11 12:25:00,465.86,466.77,465.82,466.38,1764.0,451.2704,452.1519,451.2317,451.7742,1764.0
2022-02-11 12:30:00,466.2,467.13,465.9,466.75,6200.0,451.5998,452.5007,451.3092,452.1326,6200.0
2022-02-11 12:35:00,466.98,467.15,466.61,466.62,5200.0,452.3554,452.52,451.997,452.0066,5200.0
2022-02-11 12:40:00,466.26,466.89,466.11,466.64,4435.0,451.6579,452.2682,451.5126,452.026,4435.0
2022-02-11 12:45:00,466.44,467.55,466.08,467.15,6381.0,451.8323,452.9075,451.4836,452.52,6381.0
2022-02-11 12:50:00,466.8,467.04,465.4,465.4,5098.0,452.181,452.4135,450.8249,450.8249,5098.0
2022-02-11 12:55:00,465.58,465.65,465.37,465.37,400.0,450.9992,451.067,450.7958,450.7958,400.0
2022-02-11 13:00:00,465.28,465.28,463.99,464.0,3005.0,450.7086,450.7086,449.459,449.4687,3005.0
2022-02-11 13:05:00,464.43,464.88,464.03,464.03,3000.0,449.8852,450.3211,449.4978,449.4978,3000.0
2022-02-11 13:10:00,463.7,463.93,463.25,463.85,1564.0,449.1781,449.4009,448.7422,449.3234,1564.0
2022-02-11 13:15:00,464.38,464.74,464.07,464.07,800.0,449.8368,450.1855,449.5365,449.5365,800.0
2022-02-11 13:20:00,464.0,464.41,463.87,464.26,1286.0,449.4687,449.8659,449.3428,449.7206,1286.0
2022-02-11 13:25:00,463.9,464.59,463.71,463.96,800.0,449.3718,450.0402,449.1878,449.4299,800.0
2022-02-11 13:30:00,464.05,464.41,463.13,463.54,1222.0,449.5171,449.8659,448.6259,449.0231,1222.0
2022-02-11 13:35:00,463.39,463.39,461.06,461.22,1700.0,448.8778,448.8778,446.6208,446.7758,1700.0
2022-02-11 13:40:00,461.06,461.14,460.31,460.94,1900.0,446.6208,446.6983,445.8943,446.5045,1900.0
2022-02-11 13:45:00,460.69,460.69,458.95,459.78,3000.0,446.2624,446.2624,444.5768,445.3809,3000.0
2022-02-11 13:50:00,459.84,460.28,459.52,460.01,1943.0,445.439,445.8652,445.129,445.6037,1943.0
2022-02-11 13:55:00,459.83,460.67,458.9,460.14,5174.0,445.4293,446.243,444.5284,445.7296,5174.0
2022-02-11 14:00:00,460.51,461.06,459.34,460.93,3048.0,446.088,446.6208,444.9546,446.4948,3048.0
2022-02-11 14:05:00,461.23,462.11,460.5,462.11,1500.0,446.7854,447.6379,446.0783,447.6379,1500.0
2022-02-11 14:10:00,462.52,463.13,462.4,463.13,1615.0,448.035,448.6259,447.9188,448.6259,1615.0
2022-02-11 14:15:00,464.35,464.78,463.15,464.03,1500.0,449.8077,450.2243,448.6453,449.4978,1500.0
2022-02-11 14:20:00,464.38,464.44,463.51,463.71,1400.0,449.8368,449.8949,448.994,449.1878,1400.0
2022-02-11 14:25:00,463.21,463.32,462.86,463.17,797.0,448.7034,448.81,448.3644,448.6647,797.0
2022-02-11 14:30:00,463.61,465.19,463.34,465.19,808.0,449.0909,450.6214,448.8294,450.6214,808.0
2022-02-11 14:35:00,464.38,464.53,463.87,463.93,2254.0,449.8368,449.9821,449.3428,449.4009,2254.0
2022-02-11 14:40:00,463.92,465.07,463.38,464.24,2069.0,449.3912,450.5052,448.8681,449.7012,2069.0
2022-02-11 14:45:00,463.65,463.66,462.14,462.14,900.0,449.1297,449.1393,447.6669,447.6669,900.0
2022-02-11 14:50:00,462.6,462.8,461.95,462.8,1390.0,448.1125,448.3063,447.4829,448.3063,1390.0
2022-02-11 14:55:00,463.47,464.42,463.47,464.42,700.0,448.9553,449.8755,448.9553,449.8755,700.0
2022-02-11 15:00:00,464.72,464.72,464.7,464.7,300.0,450.1661,450.1661,450.1468,450.1468,300.0
2022-02-11 15:05:00,465.54,465.54,464.95,465.03,1604.0,450.9605,450.9605,450.3889,450.4664,1604.0
2022-02-11 15:10:00,464.85,465.19,464.51,464.84,1711.0,450.2921,450.6214,449.9627,450.2824,1711.0
2022-02-11 15:15:00,466.15,466.15,464.2,465.0,1000.0,451.5514,451.5514,449.6624,450.4374,1000.0
2022-02-11 15:20:00,464.96,465.6,464.59,465.26,2353.0,450.3986,451.0186,450.0402,450.6892,2353.0
2022-02-11 15:25:00,465.29,466.91,465.28,466.65,2749.0,450.7183,452.2876,450.7086,452.0357,2749.0
2022-02-11 15:30:00,466.64,466.77,465.24,466.77,6572.0,452.026,452.1519,450.6699,452.1519,6572.0
2022-02-11 15:35:00,466.18,466.74,465.7,465.7,3100.0,451.5804,452.1229,451.1155,451.1155,3100.0
2022-02-11 15:40:00,465.32,465.78,464.09,465.78,3761.0,450.7474,451.193,449.5559,451.193,3761.0
2022-02-11 15:45:00,466.07,467.68,465.5,467.68,5493.0,451.4739,453.0334,450.9217,453.0334,5493.0
2022-02-11 15:50:00,468.25,468.52,466.94,467.22,6832.0,453.5856,453.8471,452.3166,452.5879,6832.0
2022-02-11 15:55:00,467.52,468.67,467.05,467.85,23863.0,452.8785,453.9924,452.4232,453.1981,23863.0
2022-02-14 09:30:00,466.17,467.95,464.23,467.95,2044.0,451.5707,453.295,449.6915,453.295,2044.0
2022-02-14 09:35:00,467.95,467.95,467.95,467.95,0.0,453.295,453.295,453.295,453.295,0.0
2022-02-14 09:40:00,468.98,470.9,468.8,468.8,1822.0,454.2927,456.1526,454.1184,454.1184,1822.0
2022-02-14 09:45:00,465.57,465.57,465.57,465.57,100.0,450.9895,450.9895,450.9895,450.9895,100.0
2022-02-14 09:50:00,466.45,466.7,466.45,466.51,521.0,451.842,452.0841,451.842,451.9001,521.0
2022-02-14 09:55:00,467.68,467.68,467.43,467.43,305.0,453.0334,453.0334,452.7913,452.7913,305.0
2022-02-14 10:00:00,467.33,467.33,467.08,467.09,200.0,452.6944,452.6944,452.4522,452.4619,200.0
2022-02-14 10:05:00,466.12,466.46,466.12,466.45,400.0,451.5223,451.8517,451.5223,451.842,400.0
2022-02-14 10:10:00,467.25,467.26,466.79,466.8,813.0,452.6169,452.6266,452.1713,452.181,813.0
2022-02-14 10:15:00,466.12,466.49,464.74,466.49,516.0,451.5223,451.8807,450.1855,451.8807,516.0
2022-02-14 10:20:00,467.39,468.28,467.38,468.28,200.0,452.7525,453.6147,452.7428,453.6147,200.0
2022-02-14 10:25:00,468.32,468.32,467.15,467.15,200.0,453.6534,453.6534,452.52,452.52,200.0
2022-02-14 10:30:00,466.57,467.39,465.94,466.45,900.0,451.9582,452.7525,451.3479,451.842,900.0
2022-02-14 10:35:00,467.93,467.93,466.42,466.42,500.0,453.2756,453.2756,451.8129,451.8129,500.0
2022-02-14 10:40:00,466.02,466.02,466.02,466.02,125.0,451.4254,451.4254,451.4254,451.4254,125.0
2022-02-14 10:45:00,465.91,465.91,465.17,465.17,777.0,451.3189,451.3189,450.6021,450.6021,777.0
2022-02-14 10:50:00,465.64,465.64,465.15,465.17,400.0,451.0573,451.0573,450.5827,450.6021,400.0
2022-02-14 10:55:00,465.6,465.8,464.56,464.56,700.0,451.0186,451.2123,450.0112,450.0112,700.0
2022-02-14 11:00:00,464.56,464.56,464.16,464.37,300.0,450.0112,450.0112,449.6237,449.8271,300.0
2022-02-14 11:05:00,463.84,463.84,463.07,463.07,2148.0,449.3137,449.3137,448.5678,448.5678,2148.0
2022-02-14 11:10:00,463.12,463.83,463.11,463.62,1010.0,448.6163,449.304,448.6066,449.1006,1010.0
2022-02-14 11:15:00,462.28,465.75,462.28,465.75,7668.0,447.8026,451.1639,447.8026,451.1639,7668.0
2022-02-14 11:20:00,464.99,465.03,464.68,464.97,1002.0,450.4277,450.4664,450.1274,450.4083,1002.0
2022-02-14 11:25:00,465.37,465.63,465.1,465.1,1577.0,450.7958,451.0476,450.5342,450.5342,1577.0
2022-02-14 11:30:00,464.75,465.11,464.61,464.64,702.0,450.1952,450.5439,450.0596,450.0887,702.0
2022-02-14 11:35:00,464.17,464.25,463.87,463.95,500.0,449.6334,449.7109,449.3428,449.4203,500.0
2022-02-14 11:40:00,464.04,464.21,463.68,464.0,1200.0,449.5074,449.6721,449.1587,449.4687,1200.0
2022-02-14 11:45:00,464.84,465.39,464.68,465.39,2000.0,450.2824,450.8152,450.1274,450.8152,2000.0
2022-02-14 11:50:00,465.65,465.79,465.01,465.76,3002.0,451.067,451.2026,450.4471,451.1736,3002.0
2022-02-14 11:55:00,465.66,467.82,465.65,465.79,8999.0,451.0767,453.1691,451.067,451.2026,8999.0
2022-02-14 12:00:00,465.89,466.34,465.55,466.34,801.0,451.2995,451.7354,450.9702,451.7354,801.0
2022-02-14 12:05:00,466.62,466.62,465.42,465.42,300.0,452.0066,452.0066,450.8442,450.8442,300.0
2022-02-14 12:10:00,465.7,467.08,465.7,466.35,504.0,451.1155,452.4522,451.1155,451.7451,504.0
2022-02-14 12:15:00,467.54,467.54,467.4,467.4,200.0,452.8978,452.8978,452.7622,452.7622,200.0
2022-02-14 12:20:00,467.64,467.73,467.18,467.19,2177.0,452.9947,453.0819,452.5491,452.5588,2177.0
2022-02-14 12:25:00,467.21,467.72,466.91,467.72,1501.0,452.5782,453.0722,452.2876,453.0722,1501.0
2022-02-14 12:30:00,467.45,467.45,467.18,467.18,440.0,452.8107,452.8107,452.5491,452.5491,440.0
2022-02-14 12:35:00,467.95,467.95,467.95,467.95,100.0,453.295,453.295,453.295,453.295,100.0
2022-02-14 12:40:00,468.14,468.14,468.0,468.01,400.0,453.479,453.479,453.3434,453.3531,400.0
2022-02-14 12:45:00,468.4,468.4,468.4,468.4,226.0,453.7309,453.7309,453.7309,453.7309,226.0
2022-02-14 12:50:00,468.64,468.87,468.53,468.82,674.0,453.9634,454.1862,453.8568,454.1377,674.0
2022-02-14 12:55:00,469.27,469.27,468.63,468.78,1700.0,454.5737,454.5737,453.9537,454.099,1700.0
2022-02-14 13:00:00,468.68,468.68,468.48,468.48,215.0,454.0021,454.0021,453.8084,453.8084,215.0
2022-02-14 13:05:00,468.72,468.95,468.44,468.44,800.0,454.0409,454.2637,453.7696,453.7696,800.0
2022-02-14 13:10:00,468.06,468.06,467.2,467.2,1930.0,453.4015,453.4015,452.5685,452.5685,1930.0
2022-02-14 13:15:00,467.29,467.64,466.6,466.6,6021.0,452.6557,452.9947,451.9873,451.9873,6021.0
2022-02-14 13:20:00,466.94,466.94,466.09,466.31,922.0,452.3166,452.3166,451.4932,451.7064,922.0
2022-02-14 13:25:00,466.2,466.78,466.1,466.73,5797.0,451.5998,452.1616,451.5029,452.1132,5797.0
2022-02-14 13:30:00,466.56,466.57,465.39,465.78,3398.0,451.9485,451.9582,450.8152,451.193,3398.0
2022-02-14 13:35:00,465.97,466.17,465.59,466.17,3231.0,451.377,451.5707,451.0089,451.5707,3231.0
2022-02-14 13:40:00,466.0,466.1,465.47,465.99,2455.0,451.4061,451.5029,450.8927,451.3964,2455.0
2022-02-14 13:45:00,465.9,465.94,465.12,465.83,3400.0,451.3092,451.3479,450.5536,451.2414,3400.0
2022-02-14 13:50:00,465.61,465.61,464.7,465.37,1200.0,451.0283,451.0283,450.1468,450.7958,1200.0
2022-02-14 13:55:00,464.91,465.62,464.21,464.27,7063.0,450.3502,451.038,449.6721,449.7302,7063.0
2022-02-14 14:00:00,463.59,464.71,463.58,464.39,8463.0,449.0715,450.1565,449.0618,449.8465,8463.0
2022-02-14 14:05:00,464.38,464.41,463.11,463.11,4117.0,449.8368,449.8659,448.6066,448.6066,4117.0
2022-02-14 14:10:00,462.87,464.26,462.73,464.0,2339.0,448.3741,449.7206,448.2385,449.4687,2339.0
2022-02-14 14:15:00,463.45,464.11,463.08,463.82,600.0,448.9359,449.5753,448.5775,449.2943,600.0
2022-02-14 14:20:00,463.2,463.78,463.2,463.62,512.0,448.6937,449.2556,448.6937,449.1006,512.0
2022-02-14 14:25:00,465.21,465.21,465.2,465.21,100.0,450.6408,450.6408,450.6311,450.6408,100.0
2022-02-14 14:30:00,464.39,464.39,464.03,464.32,502.0,449.8465,449.8465,449.4978,449.7787,502.0
2022-02-14 14:35:00,465.29,465.29,464.11,464.11,474.0,450.7183,450.7183,449.5753,449.5753,474.0
2022-02-14 14:40:00,463.94,464.79,463.45,464.79,1400.0,449.4106,450.234,448.9359,450.234,1400.0
2022-02-14 14:45:00,464.11,464.11,463.78,463.78,200.0,449.5753,449.5753,449.2556,449.2556,200.0
2022-02-14 14:50:00,463.43,465.78,463.43,464.96,900.0,448.9165,451.193,448.9165,450.3986,900.0
2022-02-14 14:55:00,464.6,465.02,464.6,464.74,1105.0,450.0499,450.4568,450.0499,450.1855,1105.0
2022-02-14 15:00:00,464.74,464.74,464.74,464.74,0.0,450.1855,450.1855,450.1855,450.1855,0.0
2022-02-14 15:05:00,463.75,465.05,463.75,464.84,600.0,449.2265,450.4858,449.2265,450.2824,600.0
2022-02-14 15:10:00,464.62,465.85,464.32,465.85,1700.0,450.0693,451.2608,449.7787,451.2608,1700.0
2022-02-14 15:15:00,465.23,465.23,465.15,465.15,200.0,450.6602,450.6602,450.5827,450.5827,200.0
2022-02-14 15:20:00,464.48,464.75,463.84,464.75,624.0,449.9337,450.1952,449.3137,450.1952,624.0
2022-02-14 15:25:00,465.34,465.62,465.07,465.53,906.0,450.7667,451.038,450.5052,450.9508,906.0
2022-02-14 15:30:00,465.05,466.57,465.05,466.05,1900.0,450.4858,451.9582,450.4858,451.4545,1900.0
2022-02-14 15:35:00,466.15,466.3,465.59,465.9,2583.0,451.5514,451.6967,451.0089,451.3092,2583.0
2022-02-14 15:40:00,465.64,465.76,465.23,465.7,1000.0,451.0573,451.1736,450.6602,451.1155,1000.0
2022-02-14 15:45:00,466.01,467.01,465.04,466.37,3100.0,451.4157,452.3844,450.4761,451.7645,3100.0
2022-02-14 15:50:00,466.09,466.09,465.03,465.73,4380.0,451.4932,451.4932,450.4664,451.1445,4380.0
2022-02-14 15:55:00,466.01,466.82,465.48,466.39,12186.0,451.4157,452.2004,450.9023,451.7838,12186.0
2022-02-15 09:30:00,471.5,471.5,471.5,471.5,3272.0,456.7338,456.7338,456.7338,456.7338,3272.0
2022-02-15 09:35:00,471.86,473.19,471.86,473.19,255.0,457.0825,458.3709,457.0825,458.3709,255.0
2022-02-15 09:40:00,472.99,472.99,472.99,472.99,107.0,458.1772,458.1772,458.1772,458.1772,107.0
2022-02-15 09:45:00,472.63,472.63,472.62,472.63,100.0,457.8284,457.8284,457.8187,457.8284,100.0
2022-02-15 09:50:00,472.63,472.63,472.63,472.63,0.0,457.8284,457.8284,457.8284,457.8284,0.0
2022-02-15 09:55:00,471.49,471.8,469.03,469.03,535.0,456.7241,457.0244,454.3412,454.3412,535.0
2022-02-15 10:00:00,467.87,468.43,467.87,468.43,400.0,453.2175,453.76,453.2175,453.76,400.0
2022-02-15 10:05:00,468.57,468.86,468.57,468.86,200.0,453.8956,454.1765,453.8956,454.1765,200.0
2022-02-15 10:10:00,468.86,468.86,468.86,468.86,0.0,454.1765,454.1765,454.1765,454.1765,0.0
2022-02-15 10:15:00,468.56,470.39,468.56,469.94,500.0,453.8859,455.6586,453.8859,455.2227,500.0
2022-02-15 10:20:00,470.35,470.39,470.27,470.27,301.0,455.6198,455.6586,455.5423,455.5423,301.0
2022-02-15 10:25:00,469.71,469.71,469.7,469.71,100.0,454.9999,454.9999,454.9902,454.9999,100.0
2022-02-15 10:30:00,470.06,470.66,470.05,470.66,200.0,455.3389,455.9201,455.3292,455.9201,200.0
2022-02-15 10:35:00,470.39,471.16,470.39,470.99,1523.0,455.6586,456.4045,455.6586,456.2398,1523.0
2022-02-15 10:40:00,470.99,470.99,470.99,470.99,0.0,456.2398,456.2398,456.2398,456.2398,0.0
2022-02-15 10:45:00,471.25,471.26,471.06,471.06,597.0,456.4916,456.5013,456.3076,456.3076,597.0
2022-02-15 10:50:00,471.66,471.66,471.49,471.49,694.0,456.8888,456.8888,456.7241,456.7241,694.0
2022-02-15 10:55:00,472.17,472.45,471.6,471.75,1134.0,457.3828,457.6541,456.8307,456.976,1134.0
2022-02-15 11:00:00,472.34,472.39,472.04,472.11,760.0,457.5475,457.5959,457.2569,457.3247,760.0
2022-02-15 11:05:00,471.94,472.18,471.38,471.85,604.0,457.16,457.3925,456.6176,457.0729,604.0
2022-02-15 11:10:00,471.45,471.45,471.21,471.22,400.0,456.6854,456.6854,456.4529,456.4626,400.0
2022-02-15 11:15:00,471.91,471.94,471.91,471.94,200.0,457.131,457.16,457.131,457.16,200.0
2022-02-15 11:20:00,471.97,471.97,471.96,471.97,100.0,457.1891,457.1891,457.1794,457.1891,100.0
2022-02-15 11:25:00,471.53,471.53,471.53,471.53,100.0,456.7629,456.7629,456.7629,456.7629,100.0
2022-02-15 11:30:00,471.43,471.92,471.23,471.79,828.0,456.666,457.1407,456.4723,457.0147,828.0
2022-02-15 11:35:00,471.96,471.96,471.96,471.96,100.0,457.1794,457.1794,457.1794,457.1794,100.0
2022-02-15 11:40:00,472.07,472.07,471.64,471.64,333.0,457.286,457.286,456.8694,456.8694,333.0
2022-02-15 11:45:00,471.49,471.75,471.44,471.52,700.0,456.7241,456.976,456.6757,456.7532,700.0
2022-02-15 11:50:00,471.38,471.38,471.28,471.28,335.0,456.6176,456.6176,456.5207,456.5207,335.0
2022-02-15 11:55:00,471.71,472.6,471.71,472.2,905.0,456.9372,457.7994,456.9372,457.4119,905.0
2022-02-15 12:00:00,472.24,472.24,472.24,472.24,100.0,457.4506,457.4506,457.4506,457.4506,100.0
2022-02-15 12:05:00,471.88,471.88,471.87,471.88,100.0,457.1019,457.1019,457.0922,457.1019,100.0
2022-02-15 12:10:00,471.88,471.88,471.88,471.88,0.0,457.1019,457.1019,457.1019,457.1019,0.0
2022-02-15 12:15:00,470.93,471.46,470.81,470.95,1483.0,456.1817,456.6951,456.0654,456.201,1483.0
2022-02-15 12:20:00,471.25,471.25,471.19,471.19,200.0,456.4916,456.4916,456.4335,456.4335,200.0
2022-02-15 12:25:00,471.66,471.66,471.65,471.66,306.0,456.8888,456.8888,456.8791,456.8888,306.0
2022-02-15 12:30:00,471.57,471.57,471.57,471.57,100.0,456.8016,456.8016,456.8016,456.8016,100.0
2022-02-15 12:35:00,472.06,472.06,471.39,471.84,401.0,457.2763,457.2763,456.6273,457.0632,401.0
2022-02-15 12:40:00,471.81,471.81,471.5,471.5,600.0,457.0341,457.0341,456.7338,456.7338,600.0
2022-02-15 12:45:00,472.08,472.08,471.0,471.0,600.0,457.2957,457.2957,456.2495,456.2495,600.0
2022-02-15 12:50:00,471.78,471.78,470.75,471.02,6768.0,457.005,457.005,456.0073,456.2688,6768.0
2022-02-15 12:55:00,470.58,470.89,470.44,470.75,2871.0,455.8426,456.1429,455.707,456.0073,2871.0
2022-02-15 13:00:00,470.78,471.2,470.11,471.12,1312.0,456.0364,456.4432,455.3873,456.3657,1312.0
2022-02-15 13:05:00,470.97,470.97,470.97,470.97,100.0,456.2204,456.2204,456.2204,456.2204,100.0
2022-02-15 13:10:00,471.52,471.64,471.44,471.44,400.0,456.7532,456.8694,456.6757,456.6757,400.0
2022-02-15 13:15:00,471.33,471.43,471.29,471.29,816.0,456.5691,456.666,456.5304,456.5304,816.0
2022-02-15 13:20:00,471.69,471.76,471.69,471.75,300.0,456.9179,456.9857,456.9179,456.976,300.0
2022-02-15 13:25:00,471.9,472.3,471.9,472.3,512.0,457.1213,457.5088,457.1213,457.5088,512.0
2022-02-15 13:30:00,472.25,472.41,472.25,472.41,507.0,457.4603,457.6153,457.4603,457.6153,507.0
2022-02-15 13:35:00,472.27,472.27,472.02,472.08,1200.0,457.4797,457.4797,457.2375,457.2957,1200.0
2022-02-15 13:40:00,472.54,472.8,472.54,472.57,400.0,457.7412,457.9931,457.7412,457.7703,400.0
2022-02-15 13:45:00,472.37,472.66,472.28,472.66,601.0,457.5766,457.8575,457.4894,457.8575,601.0
2022-02-15 13:50:00,472.77,472.77,472.38,472.38,900.0,457.964,457.964,457.5863,457.5863,900.0
2022-02-15 13:55:00,472.74,472.77,472.45,472.45,813.0,457.935,457.964,457.6541,457.6541,813.0
2022-02-15 14:00:00,471.96,472.5,471.75,471.75,1200.0,457.1794,457.7025,456.976,456.976,1200.0
2022-02-15 14:05:00,471.3,471.4,470.95,471.4,801.0,456.5401,456.6369,456.201,456.6369,801.0
2022-02-15 14:10:00,471.4,471.4,471.4,471.4,0.0,456.6369,456.6369,456.6369,456.6369,0.0
2022-02-15 14:15:00,471.92,472.79,471.75,472.79,800.0,457.1407,457.9834,456.976,457.9834,800.0
2022-02-15 14:20:00,472.07,472.41,472.01,472.01,400.0,457.286,457.6153,457.2278,457.2278,400.0
2022-02-15 14:25:00,471.46,472.2,471.46,472.2,872.0,456.6951,457.4119,456.6951,457.4119,872.0
2022-02-15 14:30:00,472.24,472.24,471.61,471.94,500.0,457.4506,457.4506,456.8404,457.16,500.0
2022-02-15 14:35:00,472.16,472.33,471.81,472.33,820.0,457.3731,457.5378,457.0341,457.5378,820.0
2022-02-15 14:40:00,471.99,472.01,471.71,472.01,720.0,457.2085,457.2278,456.9372,457.2278,720.0
2022-02-15 14:45:00,471.71,471.71,471.45,471.63,412.0,456.9372,456.9372,456.6854,456.8597,412.0
2022-02-15 14:50:00,471.84,472.14,471.72,471.98,805.0,457.0632,457.3538,456.9469,457.1988,805.0
2022-02-15 14:55:00,471.89,471.98,471.77,471.77,300.0,457.1116,457.1988,456.9954,456.9954,300.0
2022-02-15 15:00:00,471.77,472.05,471.63,471.68,1800.0,456.9954,457.2666,456.8597,456.9082,1800.0
2022-02-15 15:05:00,471.59,471.93,471.59,471.8,1301.0,456.821,457.1503,456.821,457.0244,1301.0
2022-02-15 15:10:00,471.62,471.75,471.62,471.64,300.0,456.8501,456.976,456.8501,456.8694,300.0
2022-02-15 15:15:00,471.32,471.53,471.32,471.5,500.0,456.5595,456.7629,456.5595,456.7338,500.0
2022-02-15 15:20:00,471.63,471.67,470.79,470.79,1523.0,456.8597,456.8985,456.046,456.046,1523.0
2022-02-15 15:25:00,470.59,470.83,470.58,470.71,807.0,455.8523,456.0848,455.8426,455.9686,807.0
2022-02-15 15:30:00,470.56,470.57,469.06,469.06,2710.0,455.8233,455.8329,454.3702,454.3702,2710.0
2022-02-15 15:35:00,469.12,469.33,468.59,468.59,2415.0,454.4283,454.6318,453.9149,453.9149,2415.0
2022-02-15 15:40:00,468.18,468.38,467.57,467.95,4534.0,453.5178,453.7115,452.9269,453.295,4534.0
2022-02-15 15:45:00,468.1,468.1,467.41,467.95,4817.0,453.4403,453.4403,452.7719,453.295,4817.0
2022-02-15 15:50:00,468.05,469.89,468.04,469.27,6019.0,453.3919,455.1742,453.3822,454.5737,6019.0
2022-02-15 15:55:00,469.4,470.11,468.73,469.73,9661.0,454.6996,455.3873,454.0506,455.0192,9661.0
2022-02-16 09:30:00,468.07,468.31,468.07,468.31,1538.0,453.4112,453.6437,453.4112,453.6437,1538.0
2022-02-16 09:35:00,468.31,468.31,468.31,468.31,0.0,453.6437,453.6437,453.6437,453.6437,0.0
2022-02-16 09:40:00,468.17,469.53,467.65,469.53,600.0,453.5081,454.8255,453.0044,454.8255,600.0
2022-02-16 09:45:00,469.53,469.53,469.53,469.53,0.0,454.8255,454.8255,454.8255,454.8255,0.0
2022-02-16 09:50:00,469.53,469.53,469.53,469.53,0.0,454.8255,454.8255,454.8255,454.8255,0.0
2022-02-16 09:55:00,467.47,467.56,467.47,467.56,200.0,452.83,452.9172,452.83,452.9172,200.0
2022-02-16 10:00:00,467.93,468.12,466.89,466.89,600.0,453.2756,453.4597,452.2682,452.2682,600.0
2022-02-16 10:05:00,468.18,469.0,468.18,468.21,500.0,453.5178,454.3121,453.5178,453.5468,500.0
2022-02-16 10:10:00,468.18,468.65,467.49,467.49,417.0,453.5178,453.9731,452.8494,452.8494,417.0
2022-02-16 10:15:00,467.33,467.33,467.33,467.33,119.0,452.6944,452.6944,452.6944,452.6944,119.0
2022-02-16 10:20:00,468.61,468.99,468.61,468.99,200.0,453.9343,454.3024,453.9343,454.3024,200.0
2022-02-16 10:25:00,469.02,469.17,468.43,468.45,732.0,454.3315,454.4768,453.76,453.7793,732.0
2022-02-16 10:30:00,469.16,469.16,469.16,469.16,100.0,454.4671,454.4671,454.4671,454.4671,100.0
2022-02-16 10:35:00,469.54,469.54,468.86,468.86,518.0,454.8352,454.8352,454.1765,454.1765,518.0
2022-02-16 10:40:00,468.4,468.76,467.84,467.84,802.0,453.7309,454.0796,453.1884,453.1884,802.0
2022-02-16 10:45:00,467.49,467.49,467.49,467.49,300.0,452.8494,452.8494,452.8494,452.8494,300.0
2022-02-16 10:50:00,467.49,467.49,467.49,467.49,0.0,452.8494,452.8494,452.8494,452.8494,0.0
2022-02-16 10:55:00,465.96,466.76,465.96,466.76,934.0,451.3673,452.1423,451.3673,452.1423,934.0
2022-02-16 11:00:00,466.82,467.94,466.81,467.52,500.0,452.2004,453.2853,452.1907,452.8785,500.0
2022-02-16 11:05:00,467.88,468.38,467.88,468.38,613.0,453.2272,453.7115,453.2272,453.7115,613.0
2022-02-16 11:10:00,468.92,470.03,468.9,470.03,906.0,454.2346,455.3099,454.2152,455.3099,906.0
2022-02-16 11:15:00,469.38,469.73,469.07,469.69,1303.0,454.6802,455.0192,454.3799,454.9805,1303.0
2022-02-16 11:20:00,469.0,469.0,469.0,469.0,100.0,454.3121,454.3121,454.3121,454.3121,100.0
2022-02-16 11:25:00,470.19,470.85,470.02,470.85,400.0,455.4648,456.1042,455.3002,456.1042,400.0
2022-02-16 11:30:00,470.5,470.81,469.6,469.71,836.0,455.7651,456.0654,454.8933,454.9999,836.0
2022-02-16 11:35:00,469.89,470.18,469.42,469.42,602.0,455.1742,455.4552,454.719,454.719,602.0
2022-02-16 11:40:00,470.44,470.44,468.83,469.39,300.0,455.707,455.707,454.1474,454.6899,300.0
2022-02-16 11:45:00,469.83,469.83,469.83,469.83,100.0,455.1161,455.1161,455.1161,455.1161,100.0
2022-02-16 11:50:00,470.06,470.06,470.05,470.06,100.0,455.3389,455.3389,455.3292,455.3389,100.0
2022-02-16 11:55:00,469.87,470.56,469.53,469.79,1191.0,455.1549,455.8233,454.8255,455.0774,1191.0
2022-02-16 12:00:00,469.68,469.68,469.57,469.58,486.0,454.9708,454.9708,454.8643,454.8739,486.0
2022-02-16 12:05:00,469.24,469.26,468.95,468.95,300.0,454.5446,454.564,454.2637,454.2637,300.0
2022-02-16 12:10:00,468.45,468.46,468.45,468.45,100.0,453.7793,453.789,453.7793,453.7793,100.0
2022-02-16 12:15:00,469.43,469.78,469.43,469.78,200.0,454.7286,455.0677,454.7286,455.0677,200.0
2022-02-16 12:20:00,469.83,470.3,469.75,470.3,600.0,455.1161,455.5714,455.0386,455.5714,600.0
2022-02-16 12:25:00,470.77,471.05,470.23,470.33,1892.0,456.0267,456.2979,455.5036,455.6005,1892.0
2022-02-16 12:30:00,469.51,469.51,469.0,469.0,344.0,454.8061,454.8061,454.3121,454.3121,344.0
2022-02-16 12:35:00,469.06,469.28,469.06,469.28,438.0,454.3702,454.5833,454.3702,454.5833,438.0
2022-02-16 12:40:00,470.54,470.54,470.46,470.46,200.0,455.8039,455.8039,455.7264,455.7264,200.0
2022-02-16 12:45:00,470.11,470.11,470.11,470.11,100.0,455.3873,455.3873,455.3873,455.3873,100.0
2022-02-16 12:50:00,469.84,470.06,469.84,470.06,200.0,455.1258,455.3389,455.1258,455.3389,200.0
2022-02-16 12:55:00,470.5,470.5,470.21,470.41,500.0,455.7651,455.7651,455.4842,455.678,500.0
2022-02-16 13:00:00,470.42,470.42,470.03,470.25,500.0,455.6876,455.6876,455.3099,455.523,500.0
2022-02-16 13:05:00,470.53,470.77,470.3,470.3,800.0,455.7942,456.0267,455.5714,455.5714,800.0
2022-02-16 13:10:00,470.87,470.87,470.87,470.87,201.0,456.1235,456.1235,456.1235,456.1235,201.0
2022-02-16 13:15:00,470.58,470.58,470.58,470.58,100.0,455.8426,455.8426,455.8426,455.8426,100.0
2022-02-16 13:20:00,470.91,470.97,470.44,470.44,724.0,456.1623,456.2204,455.707,455.707,724.0
2022-02-16 13:25:00,469.95,470.35,469.71,469.71,705.0,455.2324,455.6198,454.9999,454.9999,705.0
2022-02-16 13:30:00,469.7,469.85,469.51,469.65,1004.0,454.9902,455.1355,454.8061,454.9418,1004.0
2022-02-16 13:35:00,470.12,470.12,470.11,470.12,200.0,455.397,455.397,455.3873,455.397,200.0
2022-02-16 13:40:00,469.9,470.19,469.9,470.15,300.0,455.1839,455.4648,455.1839,455.4261,300.0
2022-02-16 13:45:00,470.18,470.18,469.44,470.08,1440.0,455.4552,455.4552,454.7383,455.3583,1440.0
2022-02-16 13:50:00,470.3,470.44,469.93,469.93,949.0,455.5714,455.707,455.213,455.213,949.0
2022-02-16 13:55:00,469.42,470.38,469.42,470.38,604.0,454.719,455.6489,454.719,455.6489,604.0
2022-02-16 14:00:00,470.25,471.6,469.97,469.97,6530.0,455.523,456.8307,455.2517,455.2517,6530.0
2022-02-16 14:05:00,470.35,470.82,468.83,470.58,2186.0,455.6198,456.0751,454.1474,455.8426,2186.0
2022-02-16 14:10:00,470.58,470.58,470.58,470.58,0.0,455.8426,455.8426,455.8426,455.8426,0.0
2022-02-16 14:15:00,471.33,471.83,470.32,470.32,721.0,456.5691,457.0535,455.5908,455.5908,721.0
2022-02-16 14:20:00,472.6,473.26,472.31,473.26,400.0,457.7994,458.4387,457.5184,458.4387,400.0
2022-02-16 14:25:00,472.74,472.74,472.47,472.47,354.0,457.935,457.935,457.6734,457.6734,354.0
2022-02-16 14:30:00,472.95,473.61,472.74,473.24,3504.0,458.1384,458.7777,457.935,458.4193,3504.0
2022-02-16 14:35:00,473.47,473.49,472.65,472.75,1600.0,458.6421,458.6615,457.8478,457.9447,1600.0
2022-02-16 14:40:00,472.22,473.46,472.22,473.46,200.0,457.4313,458.6324,457.4313,458.6324,200.0
2022-02-16 14:45:00,472.82,472.92,472.82,472.92,200.0,458.0125,458.1093,458.0125,458.1093,200.0
2022-02-16 14:50:00,472.73,473.39,472.73,473.39,200.0,457.9253,458.5646,457.9253,458.5646,200.0
2022-02-16 14:55:00,473.79,473.81,473.19,473.81,1002.0,458.9521,458.9715,458.3709,458.9715,1002.0
2022-02-16 15:00:00,474.16,474.64,474.16,474.64,500.0,459.3105,459.7755,459.3105,459.7755,500.0
2022-02-16 15:05:00,474.65,474.83,474.2,474.2,412.0,459.7852,459.9595,459.3493,459.3493,412.0
2022-02-16 15:10:00,473.81,474.39,473.66,474.1,901.0,458.9715,459.5333,458.8262,459.2524,901.0
2022-02-16 15:15:00,473.59,474.42,473.59,474.42,303.0,458.7584,459.5624,458.7584,459.5624,303.0
2022-02-16 15:20:00,474.12,474.12,473.56,473.57,700.0,459.2718,459.2718,458.7293,458.739,700.0
2022-02-16 15:25:00,474.2,474.26,474.2,474.26,300.0,459.3493,459.4074,459.3493,459.4074,300.0
2022-02-16 15:30:00,474.48,474.57,473.37,473.86,1700.0,459.6205,459.7077,458.5453,459.0199,1700.0
2022-02-16 15:35:00,473.9,474.98,473.9,474.98,1700.0,459.0587,460.1048,459.0587,460.1048,1700.0
2022-02-16 15:40:00,475.11,475.11,474.76,474.83,700.0,460.2308,460.2308,459.8917,459.9595,700.0
2022-02-16 15:45:00,474.61,475.44,474.46,474.51,2331.0,459.7464,460.5504,459.6011,459.6495,2331.0
2022-02-16 15:50:00,475.4,475.4,474.56,474.57,4939.0,460.5117,460.5117,459.698,459.7077,4939.0
2022-02-16 15:55:00,474.6,474.99,474.2,474.8,9646.0,459.7367,460.1145,459.3493,459.9305,9646.0
2022-02-17 09:30:00,473.18,473.18,472.06,472.06,1378.0,458.3612,458.3612,457.2763,457.2763,1378.0
2022-02-17 09:35:00,472.06,472.06,472.06,472.06,0.0,457.2763,457.2763,457.2763,457.2763,0.0
2022-02-17 09:40:00,473.29,473.29,473.29,473.29,102.0,458.4678,458.4678,458.4678,458.4678,102.0
2022-02-17 09:45:00,470.89,470.89,470.89,470.89,100.0,456.1429,456.1429,456.1429,456.1429,100.0
2022-02-17 09:50:00,470.16,470.16,468.88,468.88,477.0,455.4358,455.4358,454.1959,454.1959,477.0
2022-02-17 09:55:00,468.31,468.31,468.31,468.31,100.0,453.6437,453.6437,453.6437,453.6437,100.0
2022-02-17 10:00:00,467.84,467.84,467.22,467.62,336.0,453.1884,453.1884,452.5879,452.9753,336.0
2022-02-17 10:05:00,467.43,468.39,467.41,468.39,300.0,452.7913,453.7212,452.7719,453.7212,300.0
2022-02-17 10:10:00,468.64,470.12,468.36,470.12,403.0,453.9634,455.397,453.6922,455.397,403.0
2022-02-17 10:15:00,469.81,469.81,468.82,469.46,2211.0,455.0967,455.0967,454.1377,454.7577,2211.0
2022-02-17 10:20:00,469.03,470.35,467.7,469.92,4000.0,454.3412,455.6198,453.0528,455.2033,4000.0
2022-02-17 10:25:00,469.63,470.07,469.63,470.07,371.0,454.9224,455.3486,454.9224,455.3486,371.0
2022-02-17 10:30:00,470.07,470.07,470.07,470.07,0.0,455.3486,455.3486,455.3486,455.3486,0.0
2022-02-17 10:35:00,470.71,470.95,470.34,470.35,1900.0,455.9686,456.201,455.6101,455.6198,1900.0
2022-02-17 10:40:00,470.95,471.0,470.94,471.0,222.0,456.201,456.2495,456.1914,456.2495,222.0
2022-02-17 10:45:00,470.86,472.04,470.86,471.91,800.0,456.1139,457.2569,456.1139,457.131,800.0
2022-02-17 10:50:00,471.91,471.92,471.51,471.51,801.0,457.131,457.1407,456.7435,456.7435,801.0
2022-02-17 10:55:00,471.56,472.17,471.55,471.56,1900.0,456.7919,457.3828,456.7822,456.7919,1900.0
2022-02-17 11:00:00,471.52,471.52,471.01,471.25,795.0,456.7532,456.7532,456.2592,456.4916,795.0
2022-02-17 11:05:00,470.91,471.47,470.33,470.33,1401.0,456.1623,456.7048,455.6005,455.6005,1401.0
2022-02-17 11:10:00,470.31,470.97,470.3,470.83,1520.0,455.5811,456.2204,455.5714,456.0848,1520.0
2022-02-17 11:15:00,470.76,470.86,470.47,470.48,802.0,456.017,456.1139,455.7361,455.7458,802.0
2022-02-17 11:20:00,470.48,470.54,470.48,470.54,200.0,455.7458,455.8039,455.7458,455.8039,200.0
2022-02-17 11:25:00,469.78,469.78,469.74,469.74,200.0,455.0677,455.0677,455.0289,455.0289,200.0
2022-02-17 11:30:00,469.51,469.51,469.51,469.51,100.0,454.8061,454.8061,454.8061,454.8061,100.0
2022-02-17 11:35:00,469.72,469.88,469.72,469.88,214.0,455.0096,455.1645,455.0096,455.1645,214.0
2022-02-17 11:40:00,470.66,470.66,470.66,470.66,100.0,455.9201,455.9201,455.9201,455.9201,100.0
2022-02-17 11:45:00,470.7,471.7,470.7,471.07,735.0,455.9589,456.9276,455.9589,456.3173,735.0
2022-02-17 11:50:00,471.88,471.88,471.88,471.88,100.0,457.1019,457.1019,457.1019,457.1019,100.0
2022-02-17 11:55:00,471.89,471.89,471.36,471.36,300.0,457.1116,457.1116,456.5982,456.5982,300.0
2022-02-17 12:00:00,472.05,472.05,472.05,472.05,100.0,457.2666,457.2666,457.2666,457.2666,100.0
2022-02-17 12:05:00,472.41,472.41,472.41,472.41,100.0,457.6153,457.6153,457.6153,457.6153,100.0
2022-02-17 12:10:00,472.17,472.17,472.06,472.06,400.0,457.3828,457.3828,457.2763,457.2763,400.0
2022-02-17 12:15:00,472.49,472.99,472.49,472.99,1524.0,457.6928,458.1772,457.6928,458.1772,1524.0
2022-02-17 12:20:00,472.99,472.99,472.99,472.99,0.0,458.1772,458.1772,458.1772,458.1772,0.0
2022-02-17 12:25:00,473.03,473.88,473.03,473.88,731.0,458.2159,459.0393,458.2159,459.0393,731.0
2022-02-17 12:30:00,473.69,473.99,473.26,473.26,1710.0,458.8552,459.1458,458.4387,458.4387,1710.0
2022-02-17 12:35:00,473.19,473.57,473.13,473.57,505.0,458.3709,458.739,458.3128,458.739,505.0
2022-02-17 12:40:00,473.57,473.57,473.57,473.57,0.0,458.739,458.739,458.739,458.739,0.0
2022-02-17 12:45:00,473.8,474.0,473.09,473.61,1805.0,458.9618,459.1555,458.274,458.7777,1805.0
2022-02-17 12:50:00,473.89,473.89,473.89,473.89,100.0,459.049,459.049,459.049,459.049,100.0
2022-02-17 12:55:00,474.15,475.16,474.15,475.02,1100.0,459.3008,460.2792,459.3008,460.1436,1100.0
2022-02-17 13:00:00,474.63,474.64,473.93,473.93,956.0,459.7658,459.7755,459.0877,459.0877,956.0
2022-02-17 13:05:00,474.12,474.17,474.12,474.17,300.0,459.2718,459.3202,459.2718,459.3202,300.0
2022-02-17 13:10:00,474.19,474.19,474.12,474.12,300.0,459.3396,459.3396,459.2718,459.2718,300.0
2022-02-17 13:15:00,474.12,474.12,474.12,474.12,0.0,459.2718,459.2718,459.2718,459.2718,0.0
2022-02-17 13:20:00,474.66,475.06,474.65,475.05,600.0,459.7949,460.1823,459.7852,460.1726,600.0
2022-02-17 13:25:00,475.3,475.64,475.11,475.11,899.0,460.4148,460.7442,460.2308,460.2308,899.0
2022-02-17 13:30:00,474.88,475.42,474.87,475.42,740.0,460.008,460.531,459.9983,460.531,740.0
2022-02-17 13:35:00,475.06,475.57,475.02,475.56,700.0,460.1823,460.6764,460.1436,460.6667,700.0
2022-02-17 13:40:00,474.89,474.98,474.51,474.52,601.0,460.0176,460.1048,459.6495,459.6592,601.0
2022-02-17 13:45:00,474.26,474.26,474.26,474.26,100.0,459.4074,459.4074,459.4074,459.4074,100.0
2022-02-17 13:50:00,474.65,475.21,474.65,475.21,615.0,459.7852,460.3276,459.7852,460.3276,615.0
2022-02-17 13:55:00,475.21,475.21,475.21,475.21,0.0,460.3276,460.3276,460.3276,460.3276,0.0
2022-02-17 14:00:00,474.27,474.38,473.83,473.83,517.0,459.4171,459.5236,458.9908,458.9908,517.0
2022-02-17 14:05:00,474.09,474.32,473.49,473.75,1126.0,459.2427,459.4655,458.6615,458.9133,1126.0
2022-02-17 14:10:00,473.78,474.1,473.24,474.1,501.0,458.9424,459.2524,458.4193,459.2524,501.0
2022-02-17 14:15:00,474.23,474.23,473.67,473.68,239.0,459.3783,459.3783,458.8359,458.8455,239.0
2022-02-17 14:20:00,473.65,474.24,473.22,473.22,1476.0,458.8165,459.388,458.3999,458.3999,1476.0
2022-02-17 14:25:00,473.62,474.55,473.62,473.7,1112.0,458.7874,459.6883,458.7874,458.8649,1112.0
2022-02-17 14:30:00,474.19,474.19,473.07,473.08,400.0,459.3396,459.3396,458.2546,458.2643,400.0
2022-02-17 14:35:00,473.21,473.45,472.51,473.06,3220.0,458.3903,458.6227,457.7122,458.245,3220.0
2022-02-17 14:40:00,473.08,473.08,473.08,473.08,300.0,458.2643,458.2643,458.2643,458.2643,300.0
2022-02-17 14:45:00,473.09,473.48,472.73,473.48,733.0,458.274,458.6518,457.9253,458.6518,733.0
2022-02-17 14:50:00,473.82,473.82,472.93,472.94,820.0,458.9812,458.9812,458.119,458.1287,820.0
2022-02-17 14:55:00,472.6,472.6,472.59,472.6,100.0,457.7994,457.7994,457.7897,457.7994,100.0
2022-02-17 15:00:00,472.5,472.98,472.46,472.46,1326.0,457.7025,458.1675,457.6637,457.6637,1326.0
2022-02-17 15:05:00,472.67,472.67,471.85,471.85,700.0,457.8672,457.8672,457.0729,457.0729,700.0
2022-02-17 15:10:00,471.9,471.98,471.35,471.35,900.0,457.1213,457.1988,456.5885,456.5885,900.0
2022-02-17 15:15:00,471.94,471.94,471.27,471.86,589.0,457.16,457.16,456.511,457.0825,589.0
2022-02-17 15:20:00,472.28,472.55,471.98,472.34,1907.0,457.4894,457.7509,457.1988,457.5475,1907.0
2022-02-17 15:25:00,472.73,472.79,472.08,472.09,856.0,457.9253,457.9834,457.2957,457.3053,856.0
2022-02-17 15:30:00,472.19,473.25,471.91,472.27,1700.0,457.4022,458.429,457.131,457.4797,1700.0
2022-02-17 15:35:00,472.67,473.9,472.67,473.49,1600.0,457.8672,459.0587,457.8672,458.6615,1600.0
2022-02-17 15:40:00,473.6,473.6,472.64,472.95,2629.0,458.768,458.768,457.8381,458.1384,2629.0
2022-02-17 15:45:00,473.27,473.73,471.7,471.7,3291.0,458.4484,458.894,456.9276,456.9276,3291.0
2022-02-17 15:50:00,472.0,472.07,470.88,471.63,3280.0,457.2182,457.286,456.1332,456.8597,3280.0
2022-02-17 15:55:00,471.42,472.29,470.92,471.38,14147.0,456.6563,457.4991,456.172,456.6176,14147.0
2022-02-18 09:30:00,469.77,473.15,468.09,473.15,7468.0,455.058,458.3321,453.4306,458.3321,7468.0
2022-02-18 09:35:00,474.54,476.42,474.54,476.42,2228.0,459.6786,461.4997,459.6786,461.4997,2228.0
2022-02-18 09:40:00,474.12,476.17,474.02,474.02,800.0,459.2718,461.2576,459.1749,459.1749,800.0
2022-02-18 09:45:00,473.9,474.8,473.9,474.78,704.0,459.0587,459.9305,459.0587,459.9111,704.0
2022-02-18 09:50:00,474.78,474.78,474.78,474.78,0.0,459.9111,459.9111,459.9111,459.9111,0.0
2022-02-18 09:55:00,474.78,474.78,474.78,474.78,0.0,459.9111,459.9111,459.9111,459.9111,0.0
2022-02-18 10:00:00,475.73,476.25,475.73,476.19,569.0,460.8313,461.3351,460.8313,461.2769,569.0
2022-02-18 10:05:00,474.88,474.88,473.97,473.98,300.0,460.008,460.008,459.1265,459.1361,300.0
2022-02-18 10:10:00,473.98,474.21,473.62,473.63,665.0,459.1361,459.3589,458.7874,458.7971,665.0
2022-02-18 10:15:00,473.89,474.47,473.36,473.36,300.0,459.049,459.6108,458.5356,458.5356,300.0
2022-02-18 10:20:00,473.23,473.23,473.23,473.23,100.0,458.4096,458.4096,458.4096,458.4096,100.0
2022-02-18 10:25:00,473.07,473.61,473.03,473.61,1200.0,458.2546,458.7777,458.2159,458.7777,1200.0
2022-02-18 10:30:00,473.88,473.88,473.88,473.88,100.0,459.0393,459.0393,459.0393,459.0393,100.0
2022-02-18 10:35:00,474.33,474.33,473.94,473.94,600.0,459.4752,459.4752,459.0974,459.0974,600.0
2022-02-18 10:40:00,474.17,474.5,473.47,474.5,2236.0,459.3202,459.6399,458.6421,459.6399,2236.0
2022-02-18 10:45:00,474.81,474.82,474.74,474.74,300.0,459.9402,459.9498,459.8723,459.8723,300.0
2022-02-18 10:50:00,475.96,475.96,474.95,474.95,200.0,461.0541,461.0541,460.0758,460.0758,200.0
2022-02-18 10:55:00,474.86,474.87,474.41,474.87,334.0,459.9886,459.9983,459.5527,459.9983,334.0
2022-02-18 11:00:00,474.86,474.86,472.07,472.2,2799.0,459.9886,459.9886,457.286,457.4119,2799.0
2022-02-18 11:05:00,472.56,472.56,471.07,471.07,1730.0,457.7606,457.7606,456.3173,456.3173,1730.0
2022-02-18 11:10:00,471.56,471.56,470.82,471.0,500.0,456.7919,456.7919,456.0751,456.2495,500.0
2022-02-18 11:15:00,471.38,472.02,471.37,472.02,300.0,456.6176,457.2375,456.6079,457.2375,300.0
2022-02-18 11:20:00,472.64,472.64,472.64,472.64,200.0,457.8381,457.8381,457.8381,457.8381,200.0
2022-02-18 11:25:00,472.43,472.91,472.3,472.47,2602.0,457.6347,458.0997,457.5088,457.6734,2602.0
2022-02-18 11:30:00,472.5,473.54,472.5,473.54,400.0,457.7025,458.7099,457.7025,458.7099,400.0
2022-02-18 11:35:00,472.91,472.91,472.41,472.63,400.0,458.0997,458.0997,457.6153,457.8284,400.0
2022-02-18 11:40:00,473.0,473.26,472.35,472.35,400.0,458.1868,458.4387,457.5572,457.5572,400.0
2022-02-18 11:45:00,472.18,473.0,472.17,472.44,1828.0,457.3925,458.1868,457.3828,457.6444,1828.0
2022-02-18 11:50:00,471.3,471.3,471.3,471.3,200.0,456.5401,456.5401,456.5401,456.5401,200.0
2022-02-18 11:55:00,471.27,471.27,470.13,470.61,600.0,456.511,456.511,455.4067,455.8717,600.0
2022-02-18 12:00:00,471.01,471.01,470.71,470.85,701.0,456.2592,456.2592,455.9686,456.1042,701.0
2022-02-18 12:05:00,471.43,471.43,471.43,471.43,100.0,456.666,456.666,456.666,456.666,100.0
2022-02-18 12:10:00,471.43,471.43,471.43,471.43,0.0,456.666,456.666,456.666,456.666,0.0
2022-02-18 12:15:00,472.46,473.76,472.45,472.85,900.0,457.6637,458.923,457.6541,458.0415,900.0
2022-02-18 12:20:00,472.79,472.79,472.23,472.51,700.0,457.9834,457.9834,457.441,457.7122,700.0
2022-02-18 12:25:00,472.41,472.7,472.41,472.61,584.0,457.6153,457.8962,457.6153,457.8091,584.0
2022-02-18 12:30:00,472.02,473.33,472.02,472.98,400.0,457.2375,458.5065,457.2375,458.1675,400.0
2022-02-18 12:35:00,472.72,472.72,471.78,472.28,600.0,457.9156,457.9156,457.005,457.4894,600.0
2022-02-18 12:40:00,472.86,473.32,472.36,472.36,900.0,458.0512,458.4968,457.5669,457.5669,900.0
2022-02-18 12:45:00,471.95,472.37,471.95,472.37,200.0,457.1697,457.5766,457.1697,457.5766,200.0
2022-02-18 12:50:00,471.66,471.66,471.57,471.57,200.0,456.8888,456.8888,456.8016,456.8016,200.0
2022-02-18 12:55:00,471.54,471.71,471.16,471.17,400.0,456.7726,456.9372,456.4045,456.4141,400.0
2022-02-18 13:00:00,471.82,471.87,471.82,471.87,400.0,457.0438,457.0922,457.0438,457.0922,400.0
2022-02-18 13:05:00,472.49,472.49,472.49,472.49,200.0,457.6928,457.6928,457.6928,457.6928,200.0
2022-02-18 13:10:00,472.02,472.52,471.89,472.28,1279.0,457.2375,457.7219,457.1116,457.4894,1279.0
2022-02-18 13:15:00,471.94,471.94,471.89,471.89,200.0,457.16,457.16,457.1116,457.1116,200.0
2022-02-18 13:20:00,471.61,472.24,471.32,472.24,7179.0,456.8404,457.4506,456.5595,457.4506,7179.0
2022-02-18 13:25:00,471.96,471.96,471.21,471.21,1837.0,457.1794,457.1794,456.4529,456.4529,1837.0
2022-02-18 13:30:00,471.52,471.52,471.47,471.47,533.0,456.7532,456.7532,456.7048,456.7048,533.0
2022-02-18 13:35:00,472.15,472.91,471.7,472.91,522.0,457.3635,458.0997,456.9276,458.0997,522.0
2022-02-18 13:40:00,472.44,472.44,471.94,472.19,708.0,457.6444,457.6444,457.16,457.4022,708.0
2022-02-18 13:45:00,472.52,473.6,472.52,472.67,700.0,457.7219,458.768,457.7219,457.8672,700.0
2022-02-18 13:50:00,472.69,473.56,472.44,473.56,852.0,457.8865,458.7293,457.6444,458.7293,852.0
2022-02-18 13:55:00,472.63,472.63,472.63,472.63,100.0,457.8284,457.8284,457.8284,457.8284,100.0
2022-02-18 14:00:00,473.36,473.42,473.36,473.42,200.0,458.5356,458.5937,458.5356,458.5937,200.0
2022-02-18 14:05:00,473.21,473.34,473.06,473.34,408.0,458.3903,458.5162,458.245,458.5162,408.0
2022-02-18 14:10:00,474.34,474.34,473.45,473.45,300.0,459.4849,459.4849,458.6227,458.6227,300.0
2022-02-18 14:15:00,474.26,474.59,474.04,474.2,642.0,459.4074,459.727,459.1943,459.3493,642.0
2022-02-18 14:20:00,474.2,474.2,474.2,474.2,0.0,459.3493,459.3493,459.3493,459.3493,0.0
2022-02-18 14:25:00,474.69,475.23,474.69,474.79,1200.0,459.8239,460.347,459.8239,459.9208,1200.0
2022-02-18 14:30:00,475.04,475.7,474.21,474.21,1690.0,460.163,460.8023,459.3589,459.3589,1690.0
2022-02-18 14:35:00,474.22,474.43,473.76,474.11,971.0,459.3686,459.5721,458.923,459.2621,971.0
2022-02-18 14:40:00,473.36,474.5,473.36,473.46,1809.0,458.5356,459.6399,458.5356,458.6324,1809.0
2022-02-18 14:45:00,473.6,474.05,473.6,474.05,200.0,458.768,459.204,458.768,459.204,200.0
2022-02-18 14:50:00,473.11,474.42,472.92,474.08,1400.0,458.2934,459.5624,458.1093,459.233,1400.0
2022-02-18 14:55:00,475.7,476.41,475.02,475.72,4271.0,460.8023,461.49,460.1436,460.8217,4271.0
2022-02-18 15:00:00,475.84,475.84,474.64,474.64,1419.0,460.9379,460.9379,459.7755,459.7755,1419.0
2022-02-18 15:05:00,474.9,475.0,474.28,474.32,512.0,460.0273,460.1242,459.4268,459.4655,512.0
2022-02-18 15:10:00,474.7,474.92,473.97,473.98,1236.0,459.8336,460.0467,459.1265,459.1361,1236.0
2022-02-18 15:15:00,474.01,474.01,473.24,473.24,1100.0,459.1652,459.1652,458.4193,458.4193,1100.0
2022-02-18 15:20:00,473.25,473.32,473.04,473.32,300.0,458.429,458.4968,458.2256,458.4968,300.0
2022-02-18 15:25:00,473.4,473.89,473.08,473.31,1600.0,458.5743,459.049,458.2643,458.4871,1600.0
2022-02-18 15:30:00,473.4,473.4,471.84,471.97,1700.0,458.5743,458.5743,457.0632,457.1891,1700.0
2022-02-18 15:35:00,472.0,473.02,471.63,472.31,2611.0,457.2182,458.2062,456.8597,457.5184,2611.0
2022-02-18 15:40:00,472.41,473.78,472.24,473.36,2801.0,457.6153,458.9424,457.4506,458.5356,2801.0
2022-02-18 15:45:00,473.9,473.94,472.75,473.45,2545.0,459.0587,459.0974,457.9447,458.6227,2545.0
2022-02-18 15:50:00,473.05,473.62,472.62,473.28,3290.0,458.2353,458.7874,457.8187,458.4581,3290.0
2022-02-18 15:55:00,473.27,474.12,472.76,474.11,14867.0,458.4484,459.2718,457.9544,459.2621,14867.0
2022-02-22 09:30:00,474.06,476.02,472.69,473.38,4309.0,459.2136,461.1123,457.8865,458.5549,4309.0
2022-02-22 09:35:00,471.41,472.68,471.41,472.68,200.0,456.6466,457.8769,456.6466,457.8769,200.0
2022-02-22 09:40:00,472.48,472.54,472.48,472.54,300.0,457.6831,457.7412,457.6831,457.7412,300.0
2022-02-22 09:45:00,470.95,473.77,470.95,473.77,300.0,456.201,458.9327,456.201,458.9327,300.0
2022-02-22 09:50:00,474.04,475.71,474.04,475.71,300.0,459.1943,460.812,459.1943,460.812,300.0
2022-02-22 09:55:00,476.34,476.48,474.47,474.49,1805.0,461.4222,461.5579,459.6108,459.6302,1805.0
2022-02-22 10:00:00,474.53,475.23,474.52,475.23,200.0,459.6689,460.347,459.6592,460.347,200.0
2022-02-22 10:05:00,475.23,475.23,475.23,475.23,0.0,460.347,460.347,460.347,460.347,0.0
2022-02-22 10:10:00,473.51,474.0,473.27,473.98,1000.0,458.6809,459.1555,458.4484,459.1361,1000.0
2022-02-22 10:15:00,473.67,473.67,473.66,473.67,100.0,458.8359,458.8359,458.8262,458.8359,100.0
2022-02-22 10:20:00,472.96,472.96,472.33,472.84,400.0,458.1481,458.1481,457.5378,458.0318,400.0
2022-02-22 10:25:00,472.92,473.13,472.41,473.13,1952.0,458.1093,458.3128,457.6153,458.3128,1952.0
2022-02-22 10:30:00,473.93,473.93,473.23,473.51,700.0,459.0877,459.0877,458.4096,458.6809,700.0
2022-02-22 10:35:00,472.62,472.62,472.59,472.59,200.0,457.8187,457.8187,457.7897,457.7897,200.0
2022-02-22 10:40:00,472.0,472.53,471.72,472.53,1034.0,457.2182,457.7316,456.9469,457.7316,1034.0
2022-02-22 10:45:00,472.25,472.64,471.32,471.32,1788.0,457.4603,457.8381,456.5595,456.5595,1788.0
2022-02-22 10:50:00,470.72,471.03,470.54,470.55,700.0,455.9782,456.2785,455.8039,455.8136,700.0
2022-02-22 10:55:00,470.11,472.44,470.1,471.33,21315.0,455.3873,457.6444,455.3777,456.5691,21315.0
2022-02-22 11:00:00,471.49,472.53,470.86,470.86,1686.0,456.7241,457.7316,456.1139,456.1139,1686.0
2022-02-22 11:05:00,472.42,473.23,472.42,472.78,500.0,457.625,458.4096,457.625,457.9737,500.0
2022-02-22 11:10:00,472.89,474.56,472.89,473.12,4474.0,458.0803,459.698,458.0803,458.3031,4474.0
2022-02-22 11:15:00,473.25,474.41,473.25,474.41,2233.0,458.429,459.5527,458.429,459.5527,2233.0
2022-02-22 11:20:00,474.17,474.52,474.0,474.52,900.0,459.3202,459.6592,459.1555,459.6592,900.0
2022-02-22 11:25:00,474.61,475.55,474.61,474.68,700.0,459.7464,460.657,459.7464,459.8142,700.0
2022-02-22 11:30:00,474.67,475.1,474.67,475.04,650.0,459.8045,460.2211,459.8045,460.163,650.0
2022-02-22 11:35:00,474.86,474.86,474.09,474.09,700.0,459.9886,459.9886,459.2427,459.2427,700.0
2022-02-22 11:40:00,474.32,474.99,474.32,474.99,200.0,459.4655,460.1145,459.4655,460.1145,200.0
2022-02-22 11:45:00,475.1,475.24,474.94,475.24,900.0,460.2211,460.3567,460.0661,460.3567,900.0
2022-02-22 11:50:00,475.45,475.76,474.65,474.83,2120.0,460.5601,460.8604,459.7852,459.9595,2120.0
2022-02-22 11:55:00,474.82,475.42,474.76,475.42,700.0,459.9498,460.531,459.8917,460.531,700.0
2022-02-22 12:00:00,475.14,476.19,475.14,475.86,2600.0,460.2598,461.2769,460.2598,460.9573,2600.0
2022-02-22 12:05:00,475.96,475.96,475.93,475.94,200.0,461.0541,461.0541,461.0251,461.0348,200.0
2022-02-22 12:10:00,476.24,476.26,475.28,475.28,2847.0,461.3254,461.3447,460.3954,460.3954,2847.0
2022-02-22 12:15:00,475.51,475.51,475.51,475.51,200.0,460.6182,460.6182,460.6182,460.6182,200.0
2022-02-22 12:20:00,475.8,476.0,475.66,475.75,1806.0,460.8991,461.0929,460.7635,460.8507,1806.0
2022-02-22 12:25:00,475.09,475.09,474.27,474.27,400.0,460.2114,460.2114,459.4171,459.4171,400.0
2022-02-22 12:30:00,473.99,473.99,472.37,473.46,1630.0,459.1458,459.1458,457.5766,458.6324,1630.0
2022-02-22 12:35:00,473.93,474.09,473.17,473.5,3539.0,459.0877,459.2427,458.3515,458.6712,3539.0
2022-02-22 12:40:00,473.7,473.9,473.5,473.9,2392.0,458.8649,459.0587,458.6712,459.0587,2392.0
2022-02-22 12:45:00,473.51,473.52,472.67,473.52,2757.0,458.6809,458.6906,457.8672,458.6906,2757.0
2022-02-22 12:50:00,473.56,474.49,473.15,473.15,7468.0,458.7293,459.6302,458.3321,458.3321,7468.0
2022-02-22 12:55:00,473.22,473.34,472.57,473.34,2180.0,458.3999,458.5162,457.7703,458.5162,2180.0
2022-02-22 13:00:00,473.34,473.42,472.98,473.42,810.0,458.5162,458.5937,458.1675,458.5937,810.0
2022-02-22 13:05:00,473.72,473.72,472.88,472.88,600.0,458.8843,458.8843,458.0706,458.0706,600.0
2022-02-22 13:10:00,473.54,473.54,473.26,473.26,500.0,458.7099,458.7099,458.4387,458.4387,500.0
2022-02-22 13:15:00,473.15,473.32,471.6,472.0,1409.0,458.3321,458.4968,456.8307,457.2182,1409.0
2022-02-22 13:20:00,472.31,472.31,471.85,472.03,811.0,457.5184,457.5184,457.0729,457.2472,811.0
2022-02-22 13:25:00,472.3,472.46,471.91,472.0,5812.0,457.5088,457.6637,457.131,457.2182,5812.0
2022-02-22 13:30:00,471.46,472.16,471.46,471.73,1901.0,456.6951,457.3731,456.6951,456.9566,1901.0
2022-02-22 13:35:00,471.52,471.52,471.03,471.03,300.0,456.7532,456.7532,456.2785,456.2785,300.0
2022-02-22 13:40:00,470.77,471.1,470.13,470.52,1103.0,456.0267,456.3463,455.4067,455.7845,1103.0
2022-02-22 13:45:00,469.51,469.51,469.39,469.39,299.0,454.8061,454.8061,454.6899,454.6899,299.0
2022-02-22 13:50:00,469.66,469.93,469.18,469.49,1114.0,454.9514,455.213,454.4865,454.7868,1114.0
2022-02-22 13:55:00,469.23,469.96,469.2,469.96,800.0,454.5349,455.242,454.5058,455.242,800.0
2022-02-22 14:00:00,469.33,469.9,469.08,469.08,855.0,454.6318,455.1839,454.3896,454.3896,855.0
2022-02-22 14:05:00,469.52,469.52,469.27,469.27,600.0,454.8158,454.8158,454.5737,454.5737,600.0
2022-02-22 14:10:00,468.36,469.04,468.0,468.61,2378.0,453.6922,454.3509,453.3434,453.9343,2378.0
2022-02-22 14:15:00,468.55,468.72,468.31,468.72,974.0,453.8762,454.0409,453.6437,454.0409,974.0
2022-02-22 14:20:00,469.26,469.42,467.9,467.92,1399.0,454.564,454.719,453.2466,453.2659,1399.0
2022-02-22 14:25:00,468.25,469.97,468.07,468.7,2000.0,453.5856,455.2517,453.4112,454.0215,2000.0
2022-02-22 14:30:00,469.28,469.85,469.1,469.35,3401.0,454.5833,455.1355,454.409,454.6511,3401.0
2022-02-22 14:35:00,469.57,470.19,469.54,469.63,3086.0,454.8643,455.4648,454.8352,454.9224,3086.0
2022-02-22 14:40:00,470.27,470.83,469.65,469.65,600.0,455.5423,456.0848,454.9418,454.9418,600.0
2022-02-22 14:45:00,469.67,471.48,469.63,471.48,2152.0,454.9611,456.7144,454.9224,456.7144,2152.0
2022-02-22 14:50:00,471.44,472.84,471.44,472.42,941.0,456.6757,458.0318,456.6757,457.625,941.0
2022-02-22 14:55:00,473.13,473.54,473.05,473.25,900.0,458.3128,458.7099,458.2353,458.429,900.0
2022-02-22 15:00:00,473.13,474.62,472.93,474.11,1400.0,458.3128,459.7561,458.119,459.2621,1400.0
2022-02-22 15:05:00,474.3,474.74,473.71,473.71,1400.0,459.4461,459.8723,458.8746,458.8746,1400.0
2022-02-22 15:10:00,474.34,475.05,474.26,474.35,1555.0,459.4849,460.1726,459.4074,459.4946,1555.0
2022-02-22 15:15:00,474.75,475.06,474.47,474.55,1540.0,459.882,460.1823,459.6108,459.6883,1540.0
2022-02-22 15:20:00,474.86,475.01,474.39,474.39,1155.0,459.9886,460.1339,459.5333,459.5333,1155.0
2022-02-22 15:25:00,473.87,475.45,473.87,474.68,1100.0,459.0296,460.5601,459.0296,459.8142,1100.0
2022-02-22 15:30:00,474.67,474.91,474.24,474.58,2103.0,459.8045,460.037,459.388,459.7174,2103.0
2022-02-22 15:35:00,474.71,474.96,474.46,474.84,1802.0,459.8433,460.0855,459.6011,459.9692,1802.0
2022-02-22 15:40:00,474.57,475.03,473.52,473.61,2129.0,459.7077,460.1533,458.6906,458.7777,2129.0
2022-02-22 15:45:00,473.19,473.41,472.51,472.51,2612.0,458.3709,458.584,457.7122,457.7122,2612.0
2022-02-22 15:50:00,472.03,472.2,471.33,471.58,3801.0,457.2472,457.4119,456.5691,456.8113,3801.0
2022-02-22 15:55:00,471.77,472.92,471.41,472.1,16733.0,456.9954,458.1093,456.6466,457.315,16733.0
2022-02-23 09:30:00,473.84,473.84,473.84,473.84,5040.0,459.0005,459.0005,459.0005,459.0005,5040.0
2022-02-23 09:35:00,473.54,475.9,473.54,475.9,300.0,458.7099,460.996,458.7099,460.996,300.0
2022-02-23 09:40:00,475.32,476.5,474.73,476.3,10517.0,460.4342,461.5772,459.8627,461.3835,10517.0
2022-02-23 09:45:00,476.48,477.94,476.28,477.0,5867.0,461.5579,462.9721,461.3641,462.0616,5867.0
2022-02-23 09:50:00,476.1,476.1,476.1,476.1,100.0,461.1898,461.1898,461.1898,461.1898,100.0
2022-02-23 09:55:00,475.26,475.48,474.21,475.41,1276.0,460.3761,460.5892,459.3589,460.5214,1276.0
2022-02-23 10:00:00,474.37,474.88,473.75,474.88,1575.0,459.5139,460.008,458.9133,460.008,1575.0
2022-02-23 10:05:00,474.84,475.14,474.41,474.67,700.0,459.9692,460.2598,459.5527,459.8045,700.0
2022-02-23 10:10:00,474.64,474.64,473.3,473.97,2434.0,459.7755,459.7755,458.4774,459.1265,2434.0
2022-02-23 10:15:00,474.38,474.51,473.09,473.09,1401.0,459.5236,459.6495,458.274,458.274,1401.0
2022-02-23 10:20:00,473.36,474.56,473.36,474.16,832.0,458.5356,459.698,458.5356,459.3105,832.0
2022-02-23 10:25:00,474.11,474.11,471.94,472.48,600.0,459.2621,459.2621,457.16,457.6831,600.0
2022-02-23 10:30:00,471.81,472.4,471.81,472.4,310.0,457.0341,457.6056,457.0341,457.6056,310.0
2022-02-23 10:35:00,472.62,472.62,471.64,471.76,1495.0,457.8187,457.8187,456.8694,456.9857,1495.0
2022-02-23 10:40:00,471.09,471.56,470.89,471.56,400.0,456.3367,456.7919,456.1429,456.7919,400.0
2022-02-23 10:45:00,471.65,472.54,471.36,472.54,1200.0,456.8791,457.7412,456.5982,457.7412,1200.0
2022-02-23 10:50:00,472.66,472.99,472.15,472.99,1700.0,457.8575,458.1772,457.3635,458.1772,1700.0
2022-02-23 10:55:00,473.19,473.19,472.22,472.4,1012.0,458.3709,458.3709,457.4313,457.6056,1012.0
2022-02-23 11:00:00,472.28,472.28,471.52,471.52,900.0,457.4894,457.4894,456.7532,456.7532,900.0
2022-02-23 11:05:00,471.29,471.57,471.08,471.57,300.0,456.5304,456.8016,456.327,456.8016,300.0
2022-02-23 11:10:00,471.68,472.74,471.68,472.41,900.0,456.9082,457.935,456.9082,457.6153,900.0
2022-02-23 11:15:00,472.49,472.49,472.05,472.05,1063.0,457.6928,457.6928,457.2666,457.2666,1063.0
2022-02-23 11:20:00,471.93,472.6,471.93,472.6,300.0,457.1503,457.7994,457.1503,457.7994,300.0
2022-02-23 11:25:00,472.79,472.79,472.07,472.33,1600.0,457.9834,457.9834,457.286,457.5378,1600.0
2022-02-23 11:30:00,472.42,472.95,472.23,472.84,857.0,457.625,458.1384,457.441,458.0318,857.0
2022-02-23 11:35:00,472.69,473.71,472.37,473.25,2926.0,457.8865,458.8746,457.5766,458.429,2926.0
2022-02-23 11:40:00,472.51,472.7,471.96,472.15,1600.0,457.7122,457.8962,457.1794,457.3635,1600.0
2022-02-23 11:45:00,472.12,472.47,471.64,472.47,1302.0,457.3344,457.6734,456.8694,457.6734,1302.0
2022-02-23 11:50:00,472.24,472.24,471.26,471.26,1000.0,457.4506,457.4506,456.5013,456.5013,1000.0
2022-02-23 11:55:00,471.82,472.13,471.82,472.13,200.0,457.0438,457.3441,457.0438,457.3441,200.0
2022-02-23 12:00:00,471.69,472.04,470.35,470.63,3500.0,456.9179,457.2569,455.6198,455.8911,3500.0
2022-02-23 12:05:00,470.13,471.08,470.13,471.08,400.0,455.4067,456.327,455.4067,456.327,400.0
2022-02-23 12:10:00,471.18,471.33,470.76,470.95,1500.0,456.4238,456.5691,456.017,456.201,1500.0
2022-02-23 12:15:00,471.35,471.84,471.35,471.84,501.0,456.5885,457.0632,456.5885,457.0632,501.0
2022-02-23 12:20:00,472.43,472.76,472.04,472.76,1063.0,457.6347,457.9544,457.2569,457.9544,1063.0
2022-02-23 12:25:00,473.12,473.33,473.12,473.32,300.0,458.3031,458.5065,458.3031,458.4968,300.0
2022-02-23 12:30:00,473.35,473.9,473.14,473.14,5139.0,458.5259,459.0587,458.3225,458.3225,5139.0
2022-02-23 12:35:00,473.16,473.16,471.93,471.94,2156.0,458.3418,458.3418,457.1503,457.16,2156.0
2022-02-23 12:40:00,472.26,472.26,472.26,472.26,100.0,457.47,457.47,457.47,457.47,100.0
2022-02-23 12:45:00,472.23,472.61,471.99,472.0,2209.0,457.441,457.8091,457.2085,457.2182,2209.0
2022-02-23 12:50:00,471.71,471.86,470.77,470.78,700.0,456.9372,457.0825,456.0267,456.0364,700.0
2022-02-23 12:55:00,470.71,471.39,469.91,469.91,654.0,455.9686,456.6273,455.1936,455.1936,654.0
2022-02-23 13:00:00,469.95,470.04,469.59,469.81,764.0,455.2324,455.3195,454.8836,455.0967,764.0
2022-02-23 13:05:00,469.79,470.2,469.33,470.2,869.0,455.0774,455.4745,454.6318,455.4745,869.0
2022-02-23 13:10:00,470.29,470.29,468.24,468.44,1280.0,455.5617,455.5617,453.5759,453.7696,1280.0
2022-02-23 13:15:00,468.05,469.14,468.05,469.14,1259.0,453.3919,454.4477,453.3919,454.4477,1259.0
2022-02-23 13:20:00,468.83,469.04,468.76,468.88,954.0,454.1474,454.3509,454.0796,454.1959,954.0
2022-02-23 13:25:00,469.01,469.01,468.38,468.38,554.0,454.3218,454.3218,453.7115,453.7115,554.0
2022-02-23 13:30:00,468.67,468.67,466.93,466.94,918.0,453.9924,453.9924,452.3069,452.3166,918.0
2022-02-23 13:35:00,466.97,468.59,466.97,468.57,2246.0,452.3457,453.9149,452.3457,453.8956,2246.0
2022-02-23 13:40:00,468.37,469.16,468.37,469.16,1104.0,453.7018,454.4671,453.7018,454.4671,1104.0
2022-02-23 13:45:00,468.94,469.0,468.56,469.0,505.0,454.254,454.3121,453.8859,454.3121,505.0
2022-02-23 13:50:00,469.01,469.01,467.86,467.86,627.0,454.3218,454.3218,453.2078,453.2078,627.0
2022-02-23 13:55:00,468.0,468.31,467.73,467.93,1505.0,453.3434,453.6437,453.0819,453.2756,1505.0
2022-02-23 14:00:00,468.49,468.49,466.96,466.96,1063.0,453.8181,453.8181,452.336,452.336,1063.0
2022-02-23 14:05:00,467.4,467.67,466.6,466.98,2544.0,452.7622,453.0238,451.9873,452.3554,2544.0
2022-02-23 14:10:00,467.37,467.55,467.03,467.16,500.0,452.7332,452.9075,452.4038,452.5297,500.0
2022-02-23 14:15:00,467.19,467.48,466.68,467.48,1201.0,452.5588,452.8397,452.0648,452.8397,1201.0
2022-02-23 14:20:00,467.03,467.03,465.4,465.4,1804.0,452.4038,452.4038,450.8249,450.8249,1804.0
2022-02-23 14:25:00,465.42,465.85,465.26,465.63,2621.0,450.8442,451.2608,450.6892,451.0476,2621.0
2022-02-23 14:30:00,466.08,466.13,464.96,464.97,2459.0,451.4836,451.532,450.3986,450.4083,2459.0
2022-02-23 14:35:00,465.16,465.37,465.09,465.36,1089.0,450.5924,450.7958,450.5246,450.7861,1089.0
2022-02-23 14:40:00,465.16,465.16,463.84,464.15,1227.0,450.5924,450.5924,449.3137,449.614,1227.0
2022-02-23 14:45:00,464.44,464.97,464.41,464.41,1487.0,449.8949,450.4083,449.8659,449.8659,1487.0
2022-02-23 14:50:00,464.25,464.95,464.25,464.95,2285.0,449.7109,450.3889,449.7109,450.3889,2285.0
2022-02-23 14:55:00,464.95,465.5,464.57,465.29,2850.0,450.3889,450.9217,450.0208,450.7183,2850.0
2022-02-23 15:00:00,464.98,465.0,463.51,463.51,1401.0,450.418,450.4374,448.994,448.994,1401.0
2022-02-23 15:05:00,463.89,463.89,463.17,463.28,602.0,449.3621,449.3621,448.6647,448.7712,602.0
2022-02-23 15:10:00,463.54,463.94,463.06,463.94,1864.0,449.0231,449.4106,448.5581,449.4106,1864.0
2022-02-23 15:15:00,463.97,464.03,463.54,463.83,1142.0,449.4396,449.4978,449.0231,449.304,1142.0
2022-02-23 15:20:00,463.59,464.1,463.41,464.03,2259.0,449.0715,449.5656,448.8972,449.4978,2259.0
2022-02-23 15:25:00,463.92,464.92,463.91,464.84,1776.0,449.3912,450.3599,449.3815,450.2824,1776.0
2022-02-23 15:30:00,464.53,464.53,463.38,464.26,2394.0,449.9821,449.9821,448.8681,449.7206,2394.0
2022-02-23 15:35:00,464.23,464.75,463.84,463.84,2004.0,449.6915,450.1952,449.3137,449.3137,2004.0
2022-02-23 15:40:00,463.83,464.18,463.41,463.75,1700.0,449.304,449.6431,448.8972,449.2265,1700.0
2022-02-23 15:45:00,463.41,463.56,462.51,462.63,2630.0,448.8972,449.0425,448.0254,448.1416,2630.0
2022-02-23 15:50:00,462.34,462.91,461.85,462.13,5055.0,447.8607,448.4128,447.386,447.6573,5055.0
2022-02-23 15:55:00,462.2,462.47,461.93,462.38,8630.0,447.7251,447.9866,447.4635,447.8994,8630.0
2022-02-24 09:30:00,455.73,456.62,454.86,455.07,4778.0,441.4577,442.3198,440.6149,440.8184,4778.0
2022-02-24 09:35:00,456.36,456.99,455.1,456.99,700.0,442.068,442.6782,440.8474,442.6782,700.0
2022-02-24 09:40:00,457.06,458.13,454.7,454.7,2348.0,442.746,443.7825,440.4599,440.4599,2348.0
2022-02-24 09:45:00,454.65,457.59,454.19,457.46,4202.0,440.4115,443.2594,439.9659,443.1335,4202.0
2022-02-24 09:50:00,457.42,457.42,455.01,456.19,2920.0,443.0948,443.0948,440.7602,441.9033,2920.0
2022-02-24 09:55:00,455.23,457.84,455.23,457.84,1828.0,440.9733,443.5016,440.9733,443.5016,1828.0
2022-02-24 10:00:00,457.56,457.56,453.67,454.15,1688.0,443.2304,443.2304,439.4622,439.9272,1688.0
2022-02-24 10:05:00,454.82,456.47,454.32,456.47,2182.0,440.5762,442.1745,440.0918,442.1745,2182.0
2022-02-24 10:10:00,456.01,459.31,456.0,459.31,2328.0,441.7289,444.9256,441.7192,444.9256,2328.0
2022-02-24 10:15:00,458.51,458.62,457.11,458.54,2100.0,444.1506,444.2572,442.7945,444.1797,2100.0
2022-02-24 10:20:00,458.97,459.16,457.3,457.37,905.0,444.5962,444.7803,442.9785,443.0463,905.0
2022-02-24 10:25:00,457.7,457.71,456.33,457.15,2125.0,443.366,443.3757,442.0389,442.8332,2125.0
2022-02-24 10:30:00,456.97,458.65,456.97,458.65,1786.0,442.6589,444.2862,442.6589,444.2862,1786.0
2022-02-24 10:35:00,457.97,457.97,456.24,456.28,1400.0,443.6275,443.6275,441.9517,441.9905,1400.0
2022-02-24 10:40:00,456.89,457.48,456.57,457.19,900.0,442.5814,443.1529,442.2714,442.872,900.0
2022-02-24 10:45:00,459.08,459.08,459.02,459.02,271.0,444.7028,444.7028,444.6447,444.6447,271.0
2022-02-24 10:50:00,459.14,459.15,458.25,458.55,1423.0,444.7609,444.7706,443.8988,444.1894,1423.0
2022-02-24 10:55:00,460.45,460.45,458.91,458.91,1159.0,446.0299,446.0299,444.5381,444.5381,1159.0
2022-02-24 11:00:00,458.71,459.5,457.88,457.88,1800.0,444.3444,445.1096,443.5404,443.5404,1800.0
2022-02-24 11:05:00,457.5,459.46,457.46,459.46,1588.0,443.1723,445.0709,443.1335,445.0709,1588.0
2022-02-24 11:10:00,458.87,459.59,458.78,459.07,1200.0,444.4994,445.1968,444.4122,444.6931,1200.0
2022-02-24 11:15:00,459.16,459.63,458.73,458.73,804.0,444.7803,445.2356,444.3637,444.3637,804.0
2022-02-24 11:20:00,459.69,459.69,458.82,459.0,1332.0,445.2937,445.2937,444.4509,444.6253,1332.0
2022-02-24 11:25:00,458.17,458.17,457.45,457.46,400.0,443.8213,443.8213,443.1238,443.1335,400.0
2022-02-24 11:30:00,457.72,458.01,456.95,458.0,900.0,443.3854,443.6663,442.6395,443.6566,900.0
2022-02-24 11:35:00,458.24,458.24,457.53,457.79,601.0,443.8891,443.8891,443.2013,443.4532,601.0
2022-02-24 11:40:00,457.19,457.19,456.24,456.24,500.0,442.872,442.872,441.9517,441.9517,500.0
2022-02-24 11:45:00,456.59,457.04,456.03,457.04,702.0,442.2908,442.7267,441.7483,442.7267,702.0
2022-02-24 11:50:00,457.04,457.44,457.03,457.43,1200.0,442.7267,443.1141,442.717,443.1045,1200.0
2022-02-24 11:55:00,457.41,458.86,457.41,458.86,819.0,443.0851,444.4897,443.0851,444.4897,819.0
2022-02-24 12:00:00,459.15,459.15,457.8,458.22,2407.0,444.7706,444.7706,443.4629,443.8697,2407.0
2022-02-24 12:05:00,458.12,458.14,457.3,457.31,400.0,443.7728,443.7922,442.9785,442.9882,400.0
2022-02-24 12:10:00,457.55,457.94,456.8,456.8,600.0,443.2207,443.5985,442.4942,442.4942,600.0
2022-02-24 12:15:00,456.55,457.24,455.97,456.82,1208.0,442.252,442.9204,441.6902,442.5136,1208.0
2022-02-24 12:20:00,456.51,456.51,456.05,456.05,400.0,442.2133,442.2133,441.7677,441.7677,400.0
2022-02-24 12:25:00,456.22,457.18,456.21,456.61,1025.0,441.9323,442.8623,441.9227,442.3101,1025.0
2022-02-24 12:30:00,457.36,457.36,456.0,456.0,1400.0,443.0366,443.0366,441.7192,441.7192,1400.0
2022-02-24 12:35:00,456.54,458.1,456.54,458.1,700.0,442.2423,443.7535,442.2423,443.7535,700.0
2022-02-24 12:40:00,458.1,459.19,458.1,458.65,1648.0,443.7535,444.8093,443.7535,444.2862,1648.0
2022-02-24 12:45:00,459.09,459.38,459.07,459.28,800.0,444.7125,444.9934,444.6931,444.8965,800.0
2022-02-24 12:50:00,459.42,460.0,458.95,460.0,400.0,445.0321,445.594,444.5768,445.594,400.0
2022-02-24 12:55:00,459.75,459.75,457.98,457.98,1735.0,445.3518,445.3518,443.6372,443.6372,1735.0
2022-02-24 13:00:00,458.14,458.17,457.42,457.87,1546.0,443.7922,443.8213,443.0948,443.5307,1546.0
2022-02-24 13:05:00,458.31,460.35,458.31,459.81,600.0,443.9569,445.933,443.9569,445.4099,600.0
2022-02-24 13:10:00,459.39,459.67,458.7,459.67,700.0,445.0031,445.2743,444.3347,445.2743,700.0
2022-02-24 13:15:00,460.17,460.84,459.57,460.84,600.0,445.7586,446.4077,445.1774,446.4077,600.0
2022-02-24 13:20:00,460.35,461.03,459.27,459.27,800.0,445.933,446.5917,444.8868,444.8868,800.0
2022-02-24 13:25:00,460.08,460.08,458.46,458.46,1208.0,445.6715,445.6715,444.1022,444.1022,1208.0
2022-02-24 13:30:00,458.41,459.16,458.13,458.31,1300.0,444.0538,444.7803,443.7825,443.9569,1300.0
2022-02-24 13:35:00,458.45,459.14,458.1,459.14,1000.0,444.0925,444.7609,443.7535,444.7609,1000.0
2022-02-24 13:40:00,459.41,459.41,458.43,458.43,904.0,445.0224,445.0224,444.0731,444.0731,904.0
2022-02-24 13:45:00,458.74,459.39,458.67,459.39,600.0,444.3734,445.0031,444.3056,445.0031,600.0
2022-02-24 13:50:00,460.63,461.45,460.24,460.24,600.0,446.2042,446.9986,445.8264,445.8264,600.0
2022-02-24 13:55:00,460.37,460.37,458.47,458.47,500.0,445.9524,445.9524,444.1119,444.1119,500.0
2022-02-24 14:00:00,457.89,458.74,457.33,458.64,3266.0,443.55,444.3734,443.0076,444.2766,3266.0
2022-02-24 14:05:00,459.17,459.53,458.14,458.14,700.0,444.79,445.1387,443.7922,443.7922,700.0
2022-02-24 14:10:00,458.41,459.52,458.41,459.52,200.0,444.0538,445.129,444.0538,445.129,200.0
2022-02-24 14:15:00,459.06,460.37,459.03,460.25,400.0,444.6834,445.9524,444.6543,445.8361,400.0
2022-02-24 14:20:00,460.46,460.88,460.06,460.15,1000.0,446.0396,446.4464,445.6521,445.7393,1000.0
2022-02-24 14:25:00,460.55,460.73,460.28,460.28,680.0,446.1267,446.3011,445.8652,445.8652,680.0
2022-02-24 14:30:00,460.98,462.15,460.9,461.63,1500.0,446.5433,447.6766,446.4658,447.1729,1500.0
2022-02-24 14:35:00,461.79,462.34,461.74,461.88,700.0,447.3279,447.8607,447.2795,447.4151,700.0
2022-02-24 14:40:00,462.06,462.06,461.3,461.3,1131.0,447.5895,447.5895,446.8533,446.8533,1131.0
2022-02-24 14:45:00,461.39,462.2,461.36,461.36,1700.0,446.9404,447.7251,446.9114,446.9114,1700.0
2022-02-24 14:50:00,462.08,462.29,461.66,461.93,700.0,447.6088,447.8122,447.202,447.4635,700.0
2022-02-24 14:55:00,461.8,462.44,461.8,462.09,600.0,447.3376,447.9576,447.3376,447.6185,600.0
2022-02-24 15:00:00,462.19,463.47,462.02,463.47,1900.0,447.7154,448.9553,447.5507,448.9553,1900.0
2022-02-24 15:05:00,463.85,463.86,463.04,463.2,1847.0,449.3234,449.3331,448.5388,448.6937,1847.0
2022-02-24 15:10:00,463.49,463.9,463.02,463.61,946.0,448.9747,449.3718,448.5194,449.0909,946.0
2022-02-24 15:15:00,463.9,463.97,463.28,463.38,1019.0,449.3718,449.4396,448.7712,448.8681,1019.0
2022-02-24 15:20:00,463.37,463.46,462.64,463.44,2095.0,448.8584,448.9456,448.1513,448.9262,2095.0
2022-02-24 15:25:00,463.59,463.59,461.87,461.87,2245.0,449.0715,449.0715,447.4054,447.4054,2245.0
2022-02-24 15:30:00,462.66,465.63,462.61,465.63,1200.0,448.1707,451.0476,448.1222,451.0476,1200.0
2022-02-24 15:35:00,465.8,466.02,465.71,465.92,900.0,451.2123,451.4254,451.1251,451.3286,900.0
2022-02-24 15:40:00,466.19,466.28,465.06,465.06,3500.0,451.5901,451.6773,450.4955,450.4955,3500.0
2022-02-24 15:45:00,465.01,466.16,465.01,465.06,3007.0,450.4471,451.561,450.4471,450.4955,3007.0
2022-02-24 15:50:00,465.42,466.56,464.74,466.34,4724.0,450.8442,451.9485,450.1855,451.7354,4724.0
2022-02-24 15:55:00,465.99,467.0,465.55,465.98,30094.0,451.3964,452.3747,450.9702,451.3867,30094.0
2022-02-25 09:30:00,466.71,469.15,466.71,469.15,2909.0,452.0938,454.4574,452.0938,454.4574,2909.0
2022-02-25 09:35:00,473.39,473.39,473.39,473.39,100.0,458.5646,458.5646,458.5646,458.5646,100.0
2022-02-25 09:40:00,471.47,471.47,468.98,470.35,670.0,456.7048,456.7048,454.2927,455.6198,670.0
2022-02-25 09:45:00,471.93,472.01,471.93,472.01,200.0,457.1503,457.2278,457.1503,457.2278,200.0
2022-02-25 09:50:00,468.8,468.8,468.8,468.8,100.0,454.1184,454.1184,454.1184,454.1184,100.0
2022-02-25 09:55:00,468.17,468.17,465.55,465.55,200.0,453.5081,453.5081,450.9702,450.9702,200.0
2022-02-25 10:00:00,465.93,466.79,465.19,466.79,1141.0,451.3383,452.1713,450.6214,452.1713,1141.0
2022-02-25 10:05:00,466.79,466.79,466.79,466.79,0.0,452.1713,452.1713,452.1713,452.1713,0.0
2022-02-25 10:10:00,468.89,469.0,468.66,468.67,500.0,454.2056,454.3121,453.9828,453.9924,500.0
2022-02-25 10:15:00,467.95,467.95,466.53,466.81,600.0,453.295,453.295,451.9195,452.1907,600.0
2022-02-25 10:20:00,467.62,467.66,467.59,467.6,300.0,452.9753,453.0141,452.9463,452.956,300.0
2022-02-25 10:25:00,467.89,469.41,467.85,469.41,700.0,453.2369,454.7093,453.1981,454.7093,700.0
2022-02-25 10:30:00,468.83,470.24,468.83,470.24,808.0,454.1474,455.5133,454.1474,455.5133,808.0
2022-02-25 10:35:00,470.43,470.44,470.11,470.12,339.0,455.6973,455.707,455.3873,455.397,339.0
2022-02-25 10:40:00,470.97,470.97,470.97,470.97,100.0,456.2204,456.2204,456.2204,456.2204,100.0
2022-02-25 10:45:00,471.18,471.67,471.17,471.67,200.0,456.4238,456.8985,456.4141,456.8985,200.0
2022-02-25 10:50:00,470.85,471.45,470.75,470.75,541.0,456.1042,456.6854,456.0073,456.0073,541.0
2022-02-25 10:55:00,470.75,471.3,470.44,470.44,900.0,456.0073,456.5401,455.707,455.707,900.0
2022-02-25 11:00:00,469.52,470.8,469.52,470.8,300.0,454.8158,456.0557,454.8158,456.0557,300.0
2022-02-25 11:05:00,472.05,473.04,472.05,472.28,1575.0,457.2666,458.2256,457.2666,457.4894,1575.0
2022-02-25 11:10:00,472.54,473.02,472.54,473.01,650.0,457.7412,458.2062,457.7412,458.1965,650.0
2022-02-25 11:15:00,470.88,471.39,470.22,471.39,700.0,456.1332,456.6273,455.4939,456.6273,700.0
2022-02-25 11:20:00,471.39,471.39,471.39,471.39,0.0,456.6273,456.6273,456.6273,456.6273,0.0
2022-02-25 11:25:00,471.61,472.46,471.45,471.92,1200.0,456.8404,457.6637,456.6854,457.1407,1200.0
2022-02-25 11:30:00,472.76,473.0,471.98,473.0,555.0,457.9544,458.1868,457.1988,458.1868,555.0
2022-02-25 11:35:00,472.61,472.61,471.34,471.34,700.0,457.8091,457.8091,456.5788,456.5788,700.0
2022-02-25 11:40:00,469.92,470.57,469.92,470.48,889.0,455.2033,455.8329,455.2033,455.7458,889.0
2022-02-25 11:45:00,469.79,470.46,469.79,470.34,617.0,455.0774,455.7264,455.0774,455.6101,617.0
2022-02-25 11:50:00,471.59,471.59,470.6,471.13,717.0,456.821,456.821,455.862,456.3754,717.0
2022-02-25 11:55:00,471.23,471.41,471.05,471.4,790.0,456.4723,456.6466,456.2979,456.6369,790.0
2022-02-25 12:00:00,471.05,471.48,471.05,471.48,700.0,456.2979,456.7144,456.2979,456.7144,700.0
2022-02-25 12:05:00,471.85,471.85,471.22,471.41,1133.0,457.0729,457.0729,456.4626,456.6466,1133.0
2022-02-25 12:10:00,471.6,472.13,471.53,471.53,665.0,456.8307,457.3441,456.7629,456.7629,665.0
2022-02-25 12:15:00,471.76,471.85,471.38,471.38,1184.0,456.9857,457.0729,456.6176,456.6176,1184.0
2022-02-25 12:20:00,471.27,471.27,469.88,470.45,828.0,456.511,456.511,455.1645,455.7167,828.0
2022-02-25 12:25:00,470.58,470.97,470.57,470.97,326.0,455.8426,456.2204,455.8329,456.2204,326.0
2022-02-25 12:30:00,471.64,471.85,471.47,471.84,700.0,456.8694,457.0729,456.7048,457.0632,700.0
2022-02-25 12:35:00,472.85,472.85,472.4,472.4,500.0,458.0415,458.0415,457.6056,457.6056,500.0
2022-02-25 12:40:00,472.7,472.84,472.49,472.49,500.0,457.8962,458.0318,457.6928,457.6928,500.0
2022-02-25 12:45:00,471.71,472.22,471.57,471.57,700.0,456.9372,457.4313,456.8016,456.8016,700.0
2022-02-25 12:50:00,471.37,471.85,471.18,471.82,700.0,456.6079,457.0729,456.4238,457.0438,700.0
2022-02-25 12:55:00,470.96,472.05,470.78,471.84,1362.0,456.2107,457.2666,456.0364,457.0632,1362.0
2022-02-25 13:00:00,472.3,472.3,470.87,471.34,961.0,457.5088,457.5088,456.1235,456.5788,961.0
2022-02-25 13:05:00,471.0,471.38,471.0,471.35,500.0,456.2495,456.6176,456.2495,456.5885,500.0
2022-02-25 13:10:00,470.99,471.48,470.94,471.48,1089.0,456.2398,456.7144,456.1914,456.7144,1089.0
2022-02-25 13:15:00,471.01,471.7,471.01,471.55,624.0,456.2592,456.9276,456.2592,456.7822,624.0
2022-02-25 13:20:00,471.17,471.5,471.17,471.5,400.0,456.4141,456.7338,456.4141,456.7338,400.0
2022-02-25 13:25:00,472.08,472.45,471.95,472.45,400.0,457.2957,457.6541,457.1697,457.6541,400.0
2022-02-25 13:30:00,472.39,473.03,472.38,473.03,500.0,457.5959,458.2159,457.5863,458.2159,500.0
2022-02-25 13:35:00,472.48,472.59,472.26,472.59,950.0,457.6831,457.7897,457.47,457.7897,950.0
2022-02-25 13:40:00,473.06,473.82,473.06,473.82,356.0,458.245,458.9812,458.245,458.9812,356.0
2022-02-25 13:45:00,473.68,473.68,473.56,473.56,400.0,458.8455,458.8455,458.7293,458.7293,400.0
2022-02-25 13:50:00,473.79,473.79,473.43,473.43,300.0,458.9521,458.9521,458.6034,458.6034,300.0
2022-02-25 13:55:00,473.44,473.45,472.07,472.47,717.0,458.6131,458.6227,457.286,457.6734,717.0
2022-02-25 14:00:00,472.1,473.55,471.72,473.27,1871.0,457.315,458.7196,456.9469,458.4484,1871.0
2022-02-25 14:05:00,472.97,473.16,472.97,473.16,401.0,458.1578,458.3418,458.1578,458.3418,401.0
2022-02-25 14:10:00,472.59,473.31,472.57,472.73,529.0,457.7897,458.4871,457.7703,457.9253,529.0
2022-02-25 14:15:00,472.54,472.54,472.2,472.2,300.0,457.7412,457.7412,457.4119,457.4119,300.0
2022-02-25 14:20:00,471.91,472.85,471.91,472.79,710.0,457.131,458.0415,457.131,457.9834,710.0
2022-02-25 14:25:00,473.0,473.12,472.68,473.07,1131.0,458.1868,458.3031,457.8769,458.2546,1131.0
2022-02-25 14:30:00,473.22,473.82,473.07,473.22,3100.0,458.3999,458.9812,458.2546,458.3999,3100.0
2022-02-25 14:35:00,473.49,474.26,473.48,474.03,900.0,458.6615,459.4074,458.6518,459.1846,900.0
2022-02-25 14:40:00,473.84,473.87,473.15,473.87,2400.0,459.0005,459.0296,458.3321,459.0296,2400.0
2022-02-25 14:45:00,474.5,474.93,474.03,474.03,900.0,459.6399,460.0564,459.1846,459.1846,900.0
2022-02-25 14:50:00,473.22,473.3,472.63,472.63,800.0,458.3999,458.4774,457.8284,457.8284,800.0
2022-02-25 14:55:00,473.33,474.33,473.32,473.7,1702.0,458.5065,459.4752,458.4968,458.8649,1702.0
2022-02-25 15:00:00,473.72,473.72,473.02,473.02,200.0,458.8843,458.8843,458.2062,458.2062,200.0
2022-02-25 15:05:00,473.78,473.78,473.43,473.47,300.0,458.9424,458.9424,458.6034,458.6421,300.0
2022-02-25 15:10:00,473.53,473.72,473.17,473.39,900.0,458.7002,458.8843,458.3515,458.5646,900.0
2022-02-25 15:15:00,473.91,474.42,473.91,474.0,1482.0,459.0683,459.5624,459.0683,459.1555,1482.0
2022-02-25 15:20:00,474.67,475.88,474.67,475.79,4104.0,459.8045,460.9766,459.8045,460.8895,4104.0
2022-02-25 15:25:00,475.82,475.82,474.93,475.12,1504.0,460.9185,460.9185,460.0564,460.2404,1504.0
2022-02-25 15:30:00,475.27,475.68,474.93,474.93,3643.0,460.3857,460.7829,460.0564,460.0564,3643.0
2022-02-25 15:35:00,474.64,474.71,474.08,474.58,1887.0,459.7755,459.8433,459.233,459.7174,1887.0
2022-02-25 15:40:00,475.0,475.98,474.76,475.24,2892.0,460.1242,461.0735,459.8917,460.3567,2892.0
2022-02-25 15:45:00,474.95,476.07,474.95,475.5,3234.0,460.0758,461.1607,460.0758,460.6085,3234.0
2022-02-25 15:50:00,475.74,477.01,475.74,476.38,4034.0,460.841,462.0713,460.841,461.461,4034.0
2022-02-25 15:55:00,476.03,476.87,475.73,476.71,6503.0,461.1219,461.9356,460.8313,461.7807,6503.0
2022-02-28 09:30:00,470.17,475.65,470.17,475.65,4006.0,455.4455,460.7538,455.4455,460.7538,4006.0
2022-02-28 09:35:00,473.79,473.79,473.79,473.79,100.0,458.9521,458.9521,458.9521,458.9521,100.0
2022-02-28 09:40:00,472.05,472.06,471.49,471.64,617.0,457.2666,457.2763,456.7241,456.8694,617.0
2022-02-28 09:45:00,471.64,471.64,471.64,471.64,0.0,456.8694,456.8694,456.8694,456.8694,0.0
2022-02-28 09:50:00,471.5,471.8,471.27,471.27,4600.0,456.7338,457.0244,456.511,456.511,4600.0
2022-02-28 09:55:00,471.27,471.27,471.27,471.27,0.0,456.511,456.511,456.511,456.511,0.0
2022-02-28 10:00:00,470.43,471.59,470.41,470.41,602.0,455.6973,456.821,455.678,455.678,602.0
2022-02-28 10:05:00,470.7,470.7,468.73,469.39,900.0,455.9589,455.9589,454.0506,454.6899,900.0
2022-02-28 10:10:00,469.01,469.01,468.49,468.5,200.0,454.3218,454.3218,453.8181,453.8278,200.0
2022-02-28 10:15:00,468.29,468.94,468.13,468.53,848.0,453.6243,454.254,453.4694,453.8568,848.0
2022-02-28 10:20:00,469.78,469.88,469.45,469.46,400.0,455.0677,455.1645,454.748,454.7577,400.0
2022-02-28 10:25:00,469.16,469.61,469.16,469.61,300.0,454.4671,454.903,454.4671,454.903,300.0
2022-02-28 10:30:00,470.81,471.56,470.81,470.84,3227.0,456.0654,456.7919,456.0654,456.0945,3227.0
2022-02-28 10:35:00,471.31,471.31,471.3,471.31,148.0,456.5498,456.5498,456.5401,456.5498,148.0
2022-02-28 10:40:00,471.66,471.66,471.15,471.31,773.0,456.8888,456.8888,456.3948,456.5498,773.0
2022-02-28 10:45:00,471.27,471.79,471.16,471.31,1200.0,456.511,457.0147,456.4045,456.5498,1200.0
2022-02-28 10:50:00,471.2,471.53,471.2,471.53,300.0,456.4432,456.7629,456.4432,456.7629,300.0
2022-02-28 10:55:00,471.48,471.88,470.8,471.12,2600.0,456.7144,457.1019,456.0557,456.3657,2600.0
2022-02-28 11:00:00,471.96,471.96,471.81,471.84,1000.0,457.1794,457.1794,457.0341,457.0632,1000.0
2022-02-28 11:05:00,471.66,471.66,471.09,471.57,706.0,456.8888,456.8888,456.3367,456.8016,706.0
2022-02-28 11:10:00,473.29,473.8,473.23,473.24,300.0,458.4678,458.9618,458.4096,458.4193,300.0
2022-02-28 11:15:00,473.22,473.94,472.79,472.79,2900.0,458.3999,459.0974,457.9834,457.9834,2900.0
2022-02-28 11:20:00,473.44,473.87,472.03,472.56,8200.0,458.6131,459.0296,457.2472,457.7606,8200.0
2022-02-28 11:25:00,472.6,473.78,472.59,473.76,604.0,457.7994,458.9424,457.7897,458.923,604.0
2022-02-28 11:30:00,474.11,474.45,473.96,473.99,707.0,459.2621,459.5914,459.1168,459.1458,707.0
2022-02-28 11:35:00,473.72,474.15,473.27,473.28,1094.0,458.8843,459.3008,458.4484,458.4581,1094.0
2022-02-28 11:40:00,473.28,473.28,472.26,472.57,600.0,458.4581,458.4581,457.47,457.7703,600.0
2022-02-28 11:45:00,472.32,472.7,472.32,472.54,792.0,457.5281,457.8962,457.5281,457.7412,792.0
2022-02-28 11:50:00,471.78,471.78,471.78,471.78,100.0,457.005,457.005,457.005,457.005,100.0
2022-02-28 11:55:00,472.16,472.57,472.16,472.57,800.0,457.3731,457.7703,457.3731,457.7703,800.0
2022-02-28 12:00:00,472.93,473.54,472.93,473.54,518.0,458.119,458.7099,458.119,458.7099,518.0
2022-02-28 12:05:00,472.74,472.91,471.58,471.58,600.0,457.935,458.0997,456.8113,456.8113,600.0
2022-02-28 12:10:00,471.0,471.03,471.0,471.03,400.0,456.2495,456.2785,456.2495,456.2785,400.0
2022-02-28 12:15:00,470.52,470.79,470.52,470.62,1016.0,455.7845,456.046,455.7845,455.8814,1016.0
2022-02-28 12:20:00,469.99,469.99,469.72,469.73,300.0,455.2711,455.2711,455.0096,455.0192,300.0
2022-02-28 12:25:00,470.88,470.88,470.88,470.88,100.0,456.1332,456.1332,456.1332,456.1332,100.0
2022-02-28 12:30:00,471.04,471.78,470.44,471.59,1426.0,456.2882,457.005,455.707,456.821,1426.0
2022-02-28 12:35:00,471.64,471.91,471.01,471.01,300.0,456.8694,457.131,456.2592,456.2592,300.0
2022-02-28 12:40:00,471.21,471.21,470.67,470.67,700.0,456.4529,456.4529,455.9298,455.9298,700.0
2022-02-28 12:45:00,470.0,470.21,470.0,470.21,300.0,455.2808,455.4842,455.2808,455.4842,300.0
2022-02-28 12:50:00,470.71,470.71,470.33,470.65,600.0,455.9686,455.9686,455.6005,455.9104,600.0
2022-02-28 12:55:00,469.9,470.77,469.88,470.77,641.0,455.1839,456.0267,455.1645,456.0267,641.0
2022-02-28 13:00:00,470.86,471.19,470.86,471.19,400.0,456.1139,456.4335,456.1139,456.4335,400.0
2022-02-28 13:05:00,471.08,471.93,471.03,471.93,1415.0,456.327,457.1503,456.2785,457.1503,1415.0
2022-02-28 13:10:00,472.28,472.28,471.82,472.2,978.0,457.4894,457.4894,457.0438,457.4119,978.0
2022-02-28 13:15:00,472.18,472.18,470.63,470.63,1665.0,457.3925,457.3925,455.8911,455.8911,1665.0
2022-02-28 13:20:00,469.98,469.98,469.96,469.96,300.0,455.2614,455.2614,455.242,455.242,300.0
2022-02-28 13:25:00,469.9,470.75,469.85,470.75,400.0,455.1839,456.0073,455.1355,456.0073,400.0
2022-02-28 13:30:00,470.9,471.03,470.06,470.06,1300.0,456.1526,456.2785,455.3389,455.3389,1300.0
2022-02-28 13:35:00,469.98,470.87,469.97,470.87,200.0,455.2614,456.1235,455.2517,456.1235,200.0
2022-02-28 13:40:00,470.87,471.54,470.87,471.54,441.0,456.1235,456.7726,456.1235,456.7726,441.0
2022-02-28 13:45:00,470.96,472.48,470.92,472.13,1770.0,456.2107,457.6831,456.172,457.3441,1770.0
2022-02-28 13:50:00,472.25,472.25,472.25,472.25,100.0,457.4603,457.4603,457.4603,457.4603,100.0
2022-02-28 13:55:00,472.86,472.86,472.62,472.62,1219.0,458.0512,458.0512,457.8187,457.8187,1219.0
2022-02-28 14:00:00,472.25,472.28,470.19,470.19,1000.0,457.4603,457.4894,455.4648,455.4648,1000.0
2022-02-28 14:05:00,469.86,469.86,468.93,468.93,558.0,455.1452,455.1452,454.2443,454.2443,558.0
2022-02-28 14:10:00,468.01,468.93,468.01,468.81,1110.0,453.3531,454.2443,453.3531,454.1281,1110.0
2022-02-28 14:15:00,469.95,470.02,468.57,469.39,1300.0,455.2324,455.3002,453.8956,454.6899,1300.0
2022-02-28 14:20:00,469.0,470.03,469.0,469.12,600.0,454.3121,455.3099,454.3121,454.4283,600.0
2022-02-28 14:25:00,468.63,468.82,468.63,468.82,200.0,453.9537,454.1377,453.9537,454.1377,200.0
2022-02-28 14:30:00,469.25,469.25,468.76,468.76,200.0,454.5543,454.5543,454.0796,454.0796,200.0
2022-02-28 14:35:00,468.27,468.27,468.05,468.12,308.0,453.605,453.605,453.3919,453.4597,308.0
2022-02-28 14:40:00,468.5,470.77,468.5,470.76,600.0,453.8278,456.0267,453.8278,456.017,600.0
2022-02-28 14:45:00,470.85,470.85,469.64,469.64,812.0,456.1042,456.1042,454.9321,454.9321,812.0
2022-02-28 14:50:00,469.64,469.67,469.13,469.67,1213.0,454.9321,454.9611,454.438,454.9611,1213.0
2022-02-28 14:55:00,469.98,470.79,469.98,470.37,402.0,455.2614,456.046,455.2614,455.6392,402.0
2022-02-28 15:00:00,470.0,470.0,469.41,469.41,881.0,455.2808,455.2808,454.7093,454.7093,881.0
2022-02-28 15:05:00,469.35,469.44,468.13,468.54,1145.0,454.6511,454.7383,453.4694,453.8665,1145.0
2022-02-28 15:10:00,468.85,469.18,468.68,469.18,400.0,454.1668,454.4865,454.0021,454.4865,400.0
2022-02-28 15:15:00,469.52,470.61,469.52,470.61,500.0,454.8158,455.8717,454.8158,455.8717,500.0
2022-02-28 15:20:00,470.4,471.85,470.4,471.85,1188.0,455.6683,457.0729,455.6683,457.0729,1188.0
2022-02-28 15:25:00,470.97,471.63,470.97,471.17,1166.0,456.2204,456.8597,456.2204,456.4141,1166.0
2022-02-28 15:30:00,471.16,471.16,470.34,470.34,2001.0,456.4045,456.4045,455.6101,455.6101,2001.0
2022-02-28 15:35:00,470.41,470.44,469.6,470.32,1649.0,455.678,455.707,454.8933,455.5908,1649.0
2022-02-28 15:40:00,470.42,471.87,470.42,471.87,2026.0,455.6876,457.0922,455.6876,457.0922,2026.0
2022-02-28 15:45:00,472.68,473.46,472.41,473.36,1500.0,457.8769,458.6324,457.6153,458.5356,1500.0
2022-02-28 15:50:00,475.11,475.74,473.86,475.41,8172.0,460.2308,460.841,459.0199,460.5214,8172.0
2022-02-28 15:55:00,475.56,477.18,475.47,477.06,24915.0,460.6667,462.2359,460.5795,462.1197,24915.0
2022-03-01 09:30:00,476.89,476.89,474.65,474.69,2725.0,461.955,461.955,459.7852,459.8239,2725.0
2022-03-01 09:35:00,476.86,477.0,476.56,476.59,701.0,461.926,462.0616,461.6353,461.6644,701.0
2022-03-01 09:40:00,479.04,479.98,476.36,476.36,648.0,464.0377,464.9482,461.4416,461.4416,648.0
2022-03-01 09:45:00,476.06,476.06,476.03,476.03,200.0,461.151,461.151,461.1219,461.1219,200.0
2022-03-01 09:50:00,475.69,475.69,473.1,474.45,650.0,460.7926,460.7926,458.2837,459.5914,650.0
2022-03-01 09:55:00,473.75,473.75,473.58,473.58,300.0,458.9133,458.9133,458.7487,458.7487,300.0
2022-03-01 10:00:00,473.14,473.14,472.82,472.82,200.0,458.3225,458.3225,458.0125,458.0125,200.0
2022-03-01 10:05:00,474.51,474.51,473.81,474.27,910.0,459.6495,459.6495,458.9715,459.4171,910.0
2022-03-01 10:10:00,473.43,473.43,473.43,473.43,100.0,458.6034,458.6034,458.6034,458.6034,100.0
2022-03-01 10:15:00,473.72,473.87,472.35,472.91,1100.0,458.8843,459.0296,457.5572,458.0997,1100.0
2022-03-01 10:20:00,472.63,473.04,470.91,470.91,1100.0,457.8284,458.2256,456.1623,456.1623,1100.0
2022-03-01 10:25:00,471.48,472.9,470.04,472.84,2167.0,456.7144,458.09,455.3195,458.0318,2167.0
2022-03-01 10:30:00,472.43,472.57,470.74,470.79,900.0,457.6347,457.7703,455.9976,456.046,900.0
2022-03-01 10:35:00,470.06,470.06,468.5,469.8,1088.0,455.3389,455.3389,453.8278,455.0871,1088.0
2022-03-01 10:40:00,468.68,468.98,468.55,468.85,500.0,454.0021,454.2927,453.8762,454.1668,500.0
2022-03-01 10:45:00,469.22,469.72,467.95,468.86,1100.0,454.5252,455.0096,453.295,454.1765,1100.0
2022-03-01 10:50:00,470.31,470.93,470.02,470.25,900.0,455.5811,456.1817,455.3002,455.523,900.0
2022-03-01 10:55:00,469.98,470.38,468.99,469.81,2518.0,455.2614,455.6489,454.3024,455.0967,2518.0
2022-03-01 11:00:00,470.09,474.22,470.09,474.22,1500.0,455.368,459.3686,455.368,459.3686,1500.0
2022-03-01 11:05:00,473.26,473.26,471.46,472.7,1025.0,458.4387,458.4387,456.6951,457.8962,1025.0
2022-03-01 11:10:00,471.81,473.0,471.73,473.0,2601.0,457.0341,458.1868,456.9566,458.1868,2601.0
2022-03-01 11:15:00,472.64,472.64,470.84,471.82,1200.0,457.8381,457.8381,456.0945,457.0438,1200.0
2022-03-01 11:20:00,471.67,472.76,471.41,472.24,2606.0,456.8985,457.9544,456.6466,457.4506,2606.0
2022-03-01 11:25:00,472.81,472.82,471.88,472.06,500.0,458.0028,458.0125,457.1019,457.2763,500.0
2022-03-01 11:30:00,471.62,471.62,470.05,470.05,1378.0,456.8501,456.8501,455.3292,455.3292,1378.0
2022-03-01 11:35:00,471.15,471.15,470.8,470.81,420.0,456.3948,456.3948,456.0557,456.0654,420.0
2022-03-01 11:40:00,470.47,470.47,469.29,469.29,275.0,455.7361,455.7361,454.593,454.593,275.0
2022-03-01 11:45:00,469.26,469.26,467.08,467.89,1500.0,454.564,454.564,452.4522,453.2369,1500.0
2022-03-01 11:50:00,467.89,468.02,467.51,468.02,800.0,453.2369,453.3628,452.8688,453.3628,800.0
2022-03-01 11:55:00,467.83,468.01,467.38,467.38,900.0,453.1787,453.3531,452.7428,452.7428,900.0
2022-03-01 12:00:00,466.67,466.67,466.38,466.38,248.0,452.0551,452.0551,451.7742,451.7742,248.0
2022-03-01 12:05:00,466.89,466.89,465.77,466.65,3362.0,452.2682,452.2682,451.1833,452.0357,3362.0
2022-03-01 12:10:00,465.92,466.03,465.18,466.03,2710.0,451.3286,451.4351,450.6117,451.4351,2710.0
2022-03-01 12:15:00,466.14,466.44,466.08,466.44,300.0,451.5417,451.8323,451.4836,451.8323,300.0
2022-03-01 12:20:00,466.45,466.53,466.04,466.28,500.0,451.842,451.9195,451.4448,451.6773,500.0
2022-03-01 12:25:00,466.08,466.54,466.08,466.54,700.0,451.4836,451.9291,451.4836,451.9291,700.0
2022-03-01 12:30:00,466.35,466.78,466.35,466.51,346.0,451.7451,452.1616,451.7451,451.9001,346.0
2022-03-01 12:35:00,465.9,465.9,465.9,465.9,100.0,451.3092,451.3092,451.3092,451.3092,100.0
2022-03-01 12:40:00,466.2,466.56,466.2,466.54,2000.0,451.5998,451.9485,451.5998,451.9291,2000.0
2022-03-01 12:45:00,466.44,466.6,465.99,466.46,2600.0,451.8323,451.9873,451.3964,451.8517,2600.0
2022-03-01 12:50:00,467.3,467.98,467.3,467.95,400.0,452.6653,453.3241,452.6653,453.295,400.0
2022-03-01 12:55:00,467.75,467.87,467.22,467.23,620.0,453.1013,453.2175,452.5879,452.5975,620.0
2022-03-01 13:00:00,467.21,467.8,466.56,467.8,2825.0,452.5782,453.1497,451.9485,453.1497,2825.0
2022-03-01 13:05:00,466.84,466.84,466.34,466.38,802.0,452.2198,452.2198,451.7354,451.7742,802.0
2022-03-01 13:10:00,466.68,466.75,466.23,466.23,1123.0,452.0648,452.1326,451.6289,451.6289,1123.0
2022-03-01 13:15:00,466.23,466.23,466.23,466.23,0.0,451.6289,451.6289,451.6289,451.6289,0.0
2022-03-01 13:20:00,465.26,465.27,464.76,464.76,1401.0,450.6892,450.6989,450.2049,450.2049,1401.0
2022-03-01 13:25:00,464.17,464.22,464.1,464.22,300.0,449.6334,449.6818,449.5656,449.6818,300.0
2022-03-01 13:30:00,464.28,464.76,463.56,463.62,1739.0,449.7399,450.2049,449.0425,449.1006,1739.0
2022-03-01 13:35:00,464.32,464.99,464.32,464.65,959.0,449.7787,450.4277,449.7787,450.0983,959.0
2022-03-01 13:40:00,464.59,465.25,464.49,464.55,2300.0,450.0402,450.6795,449.9433,450.0015,2300.0
2022-03-01 13:45:00,463.96,463.96,463.96,463.96,100.0,449.4299,449.4299,449.4299,449.4299,100.0
2022-03-01 13:50:00,464.44,464.94,464.07,464.12,1708.0,449.8949,450.3793,449.5365,449.5849,1708.0
2022-03-01 13:55:00,464.97,464.97,464.5,464.5,200.0,450.4083,450.4083,449.953,449.953,200.0
2022-03-01 14:00:00,463.66,463.82,462.91,463.82,1538.0,449.1393,449.2943,448.4128,449.2943,1538.0
2022-03-01 14:05:00,464.34,464.34,463.81,463.81,1300.0,449.798,449.798,449.2846,449.2846,1300.0
2022-03-01 14:10:00,462.77,463.51,462.48,463.5,1229.0,448.2772,448.994,447.9963,448.9844,1229.0
2022-03-01 14:15:00,463.73,463.92,463.01,463.78,2099.0,449.2072,449.3912,448.5097,449.2556,2099.0
2022-03-01 14:20:00,464.78,465.07,464.78,465.06,400.0,450.2243,450.5052,450.2243,450.4955,400.0
2022-03-01 14:25:00,465.47,466.67,465.47,466.28,500.0,450.8927,452.0551,450.8927,451.6773,500.0
2022-03-01 14:30:00,465.86,466.32,465.86,466.32,301.0,451.2704,451.716,451.2704,451.716,301.0
2022-03-01 14:35:00,466.39,466.76,466.11,466.45,1447.0,451.7838,452.1423,451.5126,451.842,1447.0
2022-03-01 14:40:00,466.45,466.62,466.45,466.62,300.0,451.842,452.0066,451.842,452.0066,300.0
2022-03-01 14:45:00,466.81,466.81,466.54,466.54,302.0,452.1907,452.1907,451.9291,451.9291,302.0
2022-03-01 14:50:00,466.54,466.54,465.2,465.2,1402.0,451.9291,451.9291,450.6311,450.6311,1402.0
2022-03-01 14:55:00,464.76,464.77,464.47,464.67,1000.0,450.2049,450.2146,449.924,450.1177,1000.0
2022-03-01 15:00:00,464.86,467.0,464.76,466.68,603.0,450.3018,452.3747,450.2049,452.0648,603.0
2022-03-01 15:05:00,467.63,467.63,467.62,467.63,129.0,452.985,452.985,452.9753,452.985,129.0
2022-03-01 15:10:00,467.72,467.72,466.44,466.92,1633.0,453.0722,453.0722,451.8323,452.2972,1633.0
2022-03-01 15:15:00,467.12,467.12,466.38,466.38,599.0,452.491,452.491,451.7742,451.7742,599.0
2022-03-01 15:20:00,466.88,466.88,466.17,466.83,612.0,452.2585,452.2585,451.5707,452.2101,612.0
2022-03-01 15:25:00,466.9,466.9,466.35,466.35,1320.0,452.2779,452.2779,451.7451,451.7451,1320.0
2022-03-01 15:30:00,465.2,466.71,465.2,466.71,1822.0,450.6311,452.0938,450.6311,452.0938,1822.0
2022-03-01 15:35:00,466.23,466.94,465.82,466.72,1800.0,451.6289,452.3166,451.2317,452.1035,1800.0
2022-03-01 15:40:00,467.21,467.42,465.93,465.93,1400.0,452.5782,452.7816,451.3383,451.3383,1400.0
2022-03-01 15:45:00,465.72,466.3,464.86,464.86,3094.0,451.1348,451.6967,450.3018,450.3018,3094.0
2022-03-01 15:50:00,463.84,465.21,463.61,465.21,3432.0,449.3137,450.6408,449.0909,450.6408,3432.0
2022-03-01 15:55:00,464.91,466.47,464.71,466.16,13546.0,450.3502,451.8613,450.1565,451.561,13546.0
2022-03-02 09:30:00,468.33,468.99,466.38,468.79,2397.0,453.6631,454.3024,451.7742,454.1087,2397.0
2022-03-02 09:35:00,468.46,471.34,468.46,471.34,500.0,453.789,456.5788,453.789,456.5788,500.0
2022-03-02 09:40:00,472.47,474.94,472.47,474.93,1005.0,457.6734,460.0661,457.6734,460.0564,1005.0
2022-03-02 09:45:00,474.79,476.05,474.78,475.88,428.0,459.9208,461.1413,459.9111,460.9766,428.0
2022-03-02 09:50:00,474.16,474.32,473.39,473.39,1400.0,459.3105,459.4655,458.5646,458.5646,1400.0
2022-03-02 09:55:00,474.91,476.62,474.91,476.62,300.0,460.037,461.6935,460.037,461.6935,300.0
2022-03-02 10:00:00,475.29,476.81,474.98,475.54,3227.0,460.4051,461.8775,460.1048,460.6473,3227.0
2022-03-02 10:05:00,475.54,475.54,475.54,475.54,0.0,460.6473,460.6473,460.6473,460.6473,0.0
2022-03-02 10:10:00,473.91,475.24,472.77,474.57,1099.0,459.0683,460.3567,457.964,459.7077,1099.0
2022-03-02 10:15:00,473.95,474.93,473.95,474.15,800.0,459.1071,460.0564,459.1071,459.3008,800.0
2022-03-02 10:20:00,475.06,475.58,474.73,474.73,1207.0,460.1823,460.686,459.8627,459.8627,1207.0
2022-03-02 10:25:00,475.3,479.0,475.3,478.09,1400.0,460.4148,463.9989,460.4148,463.1174,1400.0
2022-03-02 10:30:00,475.96,475.96,475.45,475.87,400.0,461.0541,461.0541,460.5601,460.967,400.0
2022-03-02 10:35:00,477.85,477.85,476.73,476.74,800.0,462.8849,462.8849,461.8,461.8097,800.0
2022-03-02 10:40:00,476.86,476.86,476.56,476.56,401.0,461.926,461.926,461.6353,461.6353,401.0
2022-03-02 10:45:00,478.22,478.97,477.75,478.97,400.0,463.2434,463.9699,462.7881,463.9699,400.0
2022-03-02 10:50:00,477.95,477.95,477.43,477.44,1497.0,462.9818,462.9818,462.4781,462.4878,1497.0
2022-03-02 10:55:00,477.0,478.23,477.0,478.06,970.0,462.0616,463.253,462.0616,463.0884,970.0
2022-03-02 11:00:00,478.41,479.32,477.74,479.32,501.0,463.4274,464.3089,462.7784,464.3089,501.0
2022-03-02 11:05:00,478.3,479.36,478.3,479.36,200.0,463.3209,464.3477,463.3209,464.3477,200.0
2022-03-02 11:10:00,478.54,478.86,478.41,478.6,1189.0,463.5533,463.8633,463.4274,463.6115,1189.0
2022-03-02 11:15:00,479.37,479.37,478.71,478.71,425.0,464.3573,464.3573,463.718,463.718,425.0
2022-03-02 11:20:00,478.78,478.85,478.11,478.6,1581.0,463.7858,463.8536,463.1368,463.6115,1581.0
2022-03-02 11:25:00,479.13,479.14,479.06,479.06,400.0,464.1249,464.1345,464.0571,464.0571,400.0
2022-03-02 11:30:00,479.31,479.95,479.2,479.2,800.0,464.2992,464.9192,464.1927,464.1927,800.0
2022-03-02 11:35:00,478.96,478.98,478.96,478.98,200.0,463.9602,463.9796,463.9602,463.9796,200.0
2022-03-02 11:40:00,479.2,479.2,478.31,478.9,1000.0,464.1927,464.1927,463.3305,463.9021,1000.0
2022-03-02 11:45:00,478.8,478.8,478.27,478.27,300.0,463.8052,463.8052,463.2918,463.2918,300.0
2022-03-02 11:50:00,479.12,479.12,478.18,478.18,500.0,464.1152,464.1152,463.2046,463.2046,500.0
2022-03-02 11:55:00,478.81,479.02,478.18,478.89,894.0,463.8149,464.0183,463.2046,463.8924,894.0
2022-03-02 12:00:00,479.43,480.51,479.43,480.51,900.0,464.4155,465.4616,464.4155,465.4616,900.0
2022-03-02 12:05:00,480.05,480.05,480.04,480.04,400.0,465.016,465.016,465.0064,465.0064,400.0
2022-03-02 12:10:00,480.58,480.58,479.65,479.67,477.0,465.5295,465.5295,464.6286,464.648,477.0
2022-03-02 12:15:00,480.31,480.31,479.28,479.28,400.0,465.2679,465.2679,464.2702,464.2702,400.0
2022-03-02 12:20:00,479.5,479.68,479.49,479.68,200.0,464.4833,464.6576,464.4736,464.6576,200.0
2022-03-02 12:25:00,479.38,480.46,479.38,480.46,300.0,464.367,465.4132,464.367,465.4132,300.0
2022-03-02 12:30:00,480.82,481.1,480.7,481.06,7875.0,465.7619,466.0332,465.6457,465.9944,7875.0
2022-03-02 12:35:00,481.0,481.22,480.46,480.46,3919.0,465.9363,466.1494,465.4132,465.4132,3919.0
2022-03-02 12:40:00,479.92,479.92,479.91,479.91,207.0,464.8901,464.8901,464.8804,464.8804,207.0
2022-03-02 12:45:00,479.51,480.18,479.12,480.18,1555.0,464.493,465.142,464.1152,465.142,1555.0
2022-03-02 12:50:00,480.13,480.13,479.46,479.59,700.0,465.0935,465.0935,464.4445,464.5705,700.0
2022-03-02 12:55:00,480.36,480.36,479.34,479.34,308.0,465.3163,465.3163,464.3283,464.3283,308.0
2022-03-02 13:00:00,479.91,480.64,479.91,480.64,420.0,464.8804,465.5876,464.8804,465.5876,420.0
2022-03-02 13:05:00,480.88,480.88,480.37,480.37,300.0,465.8201,465.8201,465.326,465.326,300.0
2022-03-02 13:10:00,479.32,479.62,479.32,479.62,850.0,464.3089,464.5995,464.3089,464.5995,850.0
2022-03-02 13:15:00,479.69,479.69,479.15,479.15,200.0,464.6673,464.6673,464.1442,464.1442,200.0
2022-03-02 13:20:00,479.57,479.92,479.05,479.05,1237.0,464.5511,464.8901,464.0474,464.0474,1237.0
2022-03-02 13:25:00,479.53,479.53,478.89,479.41,300.0,464.5123,464.5123,463.8924,464.3961,300.0
2022-03-02 13:30:00,479.55,480.88,479.54,480.88,4666.0,464.5317,465.8201,464.522,465.8201,4666.0
2022-03-02 13:35:00,480.76,480.76,479.71,480.71,1907.0,465.7038,465.7038,464.6867,465.6554,1907.0
2022-03-02 13:40:00,480.24,480.24,479.3,480.0,3762.0,465.2001,465.2001,464.2895,464.9676,3762.0
2022-03-02 13:45:00,479.56,479.83,479.29,479.83,1179.0,464.5414,464.8029,464.2799,464.8029,1179.0
2022-03-02 13:50:00,480.3,480.3,479.68,479.83,520.0,465.2582,465.2582,464.6576,464.8029,520.0
2022-03-02 13:55:00,480.03,480.32,479.52,479.53,1425.0,464.9967,465.2776,464.5026,464.5123,1425.0
2022-03-02 14:00:00,480.09,480.09,479.16,479.98,1500.0,465.0548,465.0548,464.1539,464.9482,1500.0
2022-03-02 14:05:00,478.85,480.0,478.85,479.96,1000.0,463.8536,464.9676,463.8536,464.9289,1000.0
2022-03-02 14:10:00,480.76,480.76,480.4,480.4,200.0,465.7038,465.7038,465.3551,465.3551,200.0
2022-03-02 14:15:00,480.71,481.7,480.71,481.59,1600.0,465.6554,466.6144,465.6554,466.5078,1600.0
2022-03-02 14:20:00,481.64,481.64,480.78,481.17,1650.0,466.5563,466.5563,465.7232,466.101,1650.0
2022-03-02 14:25:00,480.91,480.91,480.16,480.16,1202.0,465.8491,465.8491,465.1226,465.1226,1202.0
2022-03-02 14:30:00,480.9,480.94,480.74,480.94,578.0,465.8394,465.8782,465.6844,465.8782,578.0
2022-03-02 14:35:00,480.94,481.37,480.84,480.84,400.0,465.8782,466.2947,465.7813,465.7813,400.0
2022-03-02 14:40:00,481.06,481.56,481.03,481.44,5500.0,465.9944,466.4788,465.9654,466.3625,5500.0
2022-03-02 14:45:00,481.34,481.34,480.63,480.82,4417.0,466.2657,466.2657,465.5779,465.7619,4417.0
2022-03-02 14:50:00,480.81,480.81,480.15,480.15,797.0,465.7522,465.7522,465.1129,465.1129,797.0
2022-03-02 14:55:00,480.42,480.42,479.7,480.12,694.0,465.3745,465.3745,464.677,465.0839,694.0
2022-03-02 15:00:00,480.11,480.92,480.11,480.73,670.0,465.0742,465.8588,465.0742,465.6748,670.0
2022-03-02 15:05:00,480.86,481.72,480.84,481.55,600.0,465.8007,466.6337,465.7813,466.4691,600.0
2022-03-02 15:10:00,480.54,480.58,480.36,480.41,2331.0,465.4907,465.5295,465.3163,465.3648,2331.0
2022-03-02 15:15:00,479.75,480.69,479.74,480.69,1303.0,464.7254,465.636,464.7158,465.636,1303.0
2022-03-02 15:20:00,480.65,480.73,480.47,480.62,800.0,465.5973,465.6748,465.4229,465.5682,800.0
2022-03-02 15:25:00,481.87,481.95,481.38,481.89,1000.0,466.7791,466.8565,466.3044,466.7984,1000.0
2022-03-02 15:30:00,481.87,481.99,481.63,481.79,1389.0,466.7791,466.8953,466.5466,466.7016,1389.0
2022-03-02 15:35:00,482.1,482.41,481.86,482.2,700.0,467.0018,467.3021,466.7694,467.0987,700.0
2022-03-02 15:40:00,481.77,482.1,479.93,480.45,5516.0,466.6822,467.0018,464.8998,465.4035,5516.0
2022-03-02 15:45:00,480.16,480.55,479.4,480.24,3373.0,465.1226,465.5004,464.3864,465.2001,3373.0
2022-03-02 15:50:00,481.05,481.26,479.91,480.67,11285.0,465.9847,466.1882,464.8804,465.6166,11285.0
2022-03-02 15:55:00,480.48,480.84,479.54,480.83,25155.0,465.4326,465.7813,464.522,465.7716,25155.0
2022-03-03 09:30:00,483.42,483.42,482.3,482.31,1706.0,468.2805,468.2805,467.1956,467.2053,1706.0
2022-03-03 09:35:00,486.05,486.05,484.0,484.0,800.0,470.8281,470.8281,468.8423,468.8423,800.0
2022-03-03 09:40:00,484.0,485.62,483.39,483.39,2595.0,468.8423,470.4116,468.2514,468.2514,2595.0
2022-03-03 09:45:00,483.39,485.49,483.0,483.0,943.0,468.2514,470.2857,467.8737,467.8737,943.0
2022-03-03 09:50:00,483.48,483.52,482.46,483.0,1092.0,468.3386,468.3774,467.3506,467.8737,1092.0
2022-03-03 09:55:00,483.36,486.0,483.36,483.5,13996.0,468.2224,470.7797,468.2224,468.358,13996.0
2022-03-03 10:00:00,484.0,484.0,484.0,484.0,100.0,468.8423,468.8423,468.8423,468.8423,100.0
2022-03-03 10:05:00,482.8,483.2,482.8,483.2,300.0,467.6799,468.0674,467.6799,468.0674,300.0
2022-03-03 10:10:00,483.21,483.8,483.18,483.8,400.0,468.0771,468.6486,468.048,468.6486,400.0
2022-03-03 10:15:00,483.52,484.12,483.5,484.12,1488.0,468.3774,468.9586,468.358,468.9586,1488.0
2022-03-03 10:20:00,484.37,484.37,483.18,483.18,200.0,469.2008,469.2008,468.048,468.048,200.0
2022-03-03 10:25:00,483.46,484.46,482.9,484.46,1081.0,468.3193,469.2879,467.7768,469.2879,1081.0
2022-03-03 10:30:00,484.24,484.24,483.42,483.42,1118.0,469.0748,469.0748,468.2805,468.2805,1118.0
2022-03-03 10:35:00,482.46,482.5,482.0,482.5,1117.0,467.3506,467.3893,466.905,467.3893,1117.0
2022-03-03 10:40:00,483.82,484.86,483.43,483.43,4299.0,468.668,469.6754,468.2902,468.2902,4299.0
2022-03-03 10:45:00,483.58,483.58,482.83,482.96,900.0,468.4355,468.4355,467.709,467.8349,900.0
2022-03-03 10:50:00,482.0,482.76,481.83,481.93,3175.0,466.905,467.6412,466.7403,466.8372,3175.0
2022-03-03 10:55:00,481.87,482.37,481.58,481.58,2522.0,466.7791,467.2634,466.4981,466.4981,2522.0
2022-03-03 11:00:00,481.93,481.93,481.14,481.91,1802.0,466.8372,466.8372,466.0719,466.8178,1802.0
2022-03-03 11:05:00,481.62,482.02,481.62,482.02,600.0,466.5369,466.9244,466.5369,466.9244,600.0
2022-03-03 11:10:00,482.02,482.02,482.02,482.02,0.0,466.9244,466.9244,466.9244,466.9244,0.0
2022-03-03 11:15:00,479.94,482.0,479.94,482.0,1133.0,464.9095,466.905,464.9095,466.905,1133.0
2022-03-03 11:20:00,481.81,482.13,481.8,482.13,636.0,466.7209,467.0309,466.7112,467.0309,636.0
2022-03-03 11:25:00,483.29,483.29,483.21,483.21,310.0,468.1546,468.1546,468.0771,468.0771,310.0
2022-03-03 11:30:00,483.19,484.33,483.18,484.23,1397.0,468.0577,469.162,468.048,469.0651,1397.0
2022-03-03 11:35:00,484.79,484.79,483.72,483.72,837.0,469.6076,469.6076,468.5711,468.5711,837.0
2022-03-03 11:40:00,484.01,485.15,484.01,485.15,865.0,468.852,469.9563,468.852,469.9563,865.0
2022-03-03 11:45:00,484.49,484.49,484.35,484.35,800.0,469.317,469.317,469.1814,469.1814,800.0
2022-03-03 11:50:00,484.29,484.29,483.5,483.5,700.0,469.1233,469.1233,468.358,468.358,700.0
2022-03-03 11:55:00,483.93,483.93,482.99,483.62,1200.0,468.7745,468.7745,467.864,468.4742,1200.0
2022-03-03 12:00:00,483.85,484.88,483.26,483.26,5364.0,468.697,469.6948,468.1255,468.1255,5364.0
2022-03-03 12:05:00,483.67,484.09,482.18,483.92,21106.0,468.5227,468.9295,467.0793,468.7649,21106.0
2022-03-03 12:10:00,483.61,484.2,483.17,483.17,803.0,468.4646,469.0361,468.0383,468.0383,803.0
2022-03-03 12:15:00,482.79,483.53,482.79,483.53,314.0,467.6702,468.3871,467.6702,468.3871,314.0
2022-03-03 12:20:00,482.42,482.51,482.42,482.5,211.0,467.3118,467.399,467.3118,467.3893,211.0
2022-03-03 12:25:00,482.21,482.21,482.01,482.01,200.0,467.1084,467.1084,466.9147,466.9147,200.0
2022-03-03 12:30:00,482.49,484.0,482.22,484.0,1000.0,467.3796,468.8423,467.1181,468.8423,1000.0
2022-03-03 12:35:00,484.68,484.99,484.45,484.45,500.0,469.5011,469.8013,469.2783,469.2783,500.0
2022-03-03 12:40:00,484.28,484.28,483.7,484.0,1400.0,469.1136,469.1136,468.5517,468.8423,1400.0
2022-03-03 12:45:00,483.36,483.88,482.26,483.28,2051.0,468.2224,468.7261,467.1568,468.1449,2051.0
2022-03-03 12:50:00,483.05,483.05,482.53,482.66,930.0,467.9221,467.9221,467.4184,467.5443,930.0
2022-03-03 12:55:00,483.04,483.2,482.79,483.2,1291.0,467.9124,468.0674,467.6702,468.0674,1291.0
2022-03-03 13:00:00,483.65,484.21,483.65,483.74,1002.0,468.5033,469.0458,468.5033,468.5905,1002.0
2022-03-03 13:05:00,483.7,483.7,482.48,482.5,713.0,468.5517,468.5517,467.3699,467.3893,713.0
2022-03-03 13:10:00,482.67,482.67,482.63,482.63,300.0,467.554,467.554,467.5153,467.5153,300.0
2022-03-03 13:15:00,483.02,483.02,482.97,482.97,300.0,467.893,467.893,467.8446,467.8446,300.0
2022-03-03 13:20:00,482.75,482.81,482.22,482.78,700.0,467.6315,467.6896,467.1181,467.6606,700.0
2022-03-03 13:25:00,483.13,483.85,483.13,483.34,663.0,467.9996,468.697,467.9996,468.203,663.0
2022-03-03 13:30:00,482.81,482.82,482.5,482.82,605.0,467.6896,467.6993,467.3893,467.6993,605.0
2022-03-03 13:35:00,483.5,483.74,483.5,483.74,300.0,468.358,468.5905,468.358,468.5905,300.0
2022-03-03 13:40:00,483.52,483.52,483.32,483.37,600.0,468.3774,468.3774,468.1836,468.2321,600.0
2022-03-03 13:45:00,483.9,484.29,483.8,484.29,450.0,468.7455,469.1233,468.6486,469.1233,450.0
2022-03-03 13:50:00,484.37,484.76,484.36,484.76,200.0,469.2008,469.5785,469.1911,469.5785,200.0
2022-03-03 13:55:00,485.31,485.53,484.57,484.83,2044.0,470.1113,470.3244,469.3945,469.6464,2044.0
2022-03-03 14:00:00,484.49,484.97,483.82,483.82,5857.0,469.317,469.782,468.668,468.668,5857.0
2022-03-03 14:05:00,483.96,484.16,483.22,483.68,6600.0,468.8036,468.9973,468.0868,468.5324,6600.0
2022-03-03 14:10:00,483.8,484.3,483.37,484.18,2010.0,468.6486,469.133,468.2321,469.0167,2010.0
2022-03-03 14:15:00,484.37,485.49,483.74,484.08,1182.0,469.2008,470.2857,468.5905,468.9198,1182.0
2022-03-03 14:20:00,483.98,483.98,483.25,483.25,4891.0,468.823,468.823,468.1158,468.1158,4891.0
2022-03-03 14:25:00,483.53,483.76,482.9,483.16,3514.0,468.3871,468.6099,467.7768,468.0287,3514.0
2022-03-03 14:30:00,482.92,482.99,481.97,482.25,3766.0,467.7962,467.864,466.8759,467.1472,3766.0
2022-03-03 14:35:00,481.95,482.59,481.95,482.02,5626.0,466.8565,467.4765,466.8565,466.9244,5626.0
2022-03-03 14:40:00,482.46,482.49,481.88,481.88,600.0,467.3506,467.3796,466.7887,466.7887,600.0
2022-03-03 14:45:00,482.21,482.21,481.43,481.43,322.0,467.1084,467.1084,466.3528,466.3528,322.0
2022-03-03 14:50:00,481.05,481.11,480.04,480.04,300.0,465.9847,466.0429,465.0064,465.0064,300.0
2022-03-03 14:55:00,480.21,480.85,480.17,480.69,1810.0,465.171,465.791,465.1323,465.636,1810.0
2022-03-03 15:00:00,480.47,480.77,480.35,480.35,700.0,465.4229,465.7135,465.3067,465.3067,700.0
2022-03-03 15:05:00,480.44,480.68,480.33,480.68,700.0,465.3938,465.6263,465.2873,465.6263,700.0
2022-03-03 15:10:00,480.84,481.21,480.84,481.21,680.0,465.7813,466.1397,465.7813,466.1397,680.0
2022-03-03 15:15:00,481.18,481.8,480.83,481.3,2932.0,466.1107,466.7112,465.7716,466.2269,2932.0
2022-03-03 15:20:00,482.07,482.1,481.65,482.1,700.0,466.9728,467.0018,466.5659,467.0018,700.0
2022-03-03 15:25:00,483.18,483.21,483.17,483.18,400.0,468.048,468.0771,468.0383,468.048,400.0
2022-03-03 15:30:00,482.68,482.68,481.83,481.83,867.0,467.5637,467.5637,466.7403,466.7403,867.0
2022-03-03 15:35:00,481.34,481.65,481.17,481.35,2068.0,466.2657,466.5659,466.101,466.2753,2068.0
2022-03-03 15:40:00,481.94,482.39,481.52,481.52,2368.0,466.8469,467.2828,466.44,466.44,2368.0
2022-03-03 15:45:00,481.38,481.84,480.85,481.84,2000.0,466.3044,466.75,465.791,466.75,2000.0
2022-03-03 15:50:00,481.3,481.78,480.92,481.23,4391.0,466.2269,466.6919,465.8588,466.1591,4391.0
2022-03-03 15:55:00,481.15,481.39,480.58,481.05,13676.0,466.0816,466.3141,465.5295,465.9847,13676.0
2022-03-04 09:30:00,476.09,478.94,476.02,476.02,1428.0,461.1801,463.9408,461.1123,461.1123,1428.0
2022-03-04 09:35:00,476.02,476.02,476.02,476.02,0.0,461.1123,461.1123,461.1123,461.1123,0.0
2022-03-04 09:40:00,476.02,476.02,476.02,476.02,0.0,461.1123,461.1123,461.1123,461.1123,0.0
2022-03-04 09:45:00,480.74,480.74,475.67,476.19,2112.0,465.6844,465.6844,460.7732,461.2769,2112.0
2022-03-04 09:50:00,477.32,479.35,476.15,476.16,1146.0,462.3715,464.338,461.2382,461.2479,1146.0
2022-03-04 09:55:00,478.76,479.25,478.76,479.25,300.0,463.7664,464.2411,463.7664,464.2411,300.0
2022-03-04 10:00:00,480.0,480.23,477.94,480.0,4302.0,464.9676,465.1904,462.9721,464.9676,4302.0
2022-03-04 10:05:00,479.52,480.39,479.01,479.97,1951.0,464.5026,465.3454,464.0086,464.9386,1951.0
2022-03-04 10:10:00,477.59,477.6,477.58,477.6,200.0,462.6331,462.6428,462.6234,462.6428,200.0
2022-03-04 10:15:00,476.68,476.68,475.31,475.31,200.0,461.7516,461.7516,460.4245,460.4245,200.0
2022-03-04 10:20:00,476.14,476.6,476.14,476.59,347.0,461.2285,461.6741,461.2285,461.6644,347.0
2022-03-04 10:25:00,476.35,476.56,476.19,476.56,300.0,461.4319,461.6353,461.2769,461.6353,300.0
2022-03-04 10:30:00,476.5,477.0,475.9,477.0,1564.0,461.5772,462.0616,460.996,462.0616,1564.0
2022-03-04 10:35:00,476.95,477.0,476.32,476.32,1107.0,462.0131,462.0616,461.4029,461.4029,1107.0
2022-03-04 10:40:00,475.77,476.29,474.07,474.07,9410.0,460.8701,461.3738,459.2233,459.2233,9410.0
2022-03-04 10:45:00,473.88,474.88,473.4,474.16,1305.0,459.0393,460.008,458.5743,459.3105,1305.0
2022-03-04 10:50:00,473.89,473.89,473.88,473.89,100.0,459.049,459.049,459.0393,459.049,100.0
2022-03-04 10:55:00,474.21,474.21,472.68,473.24,1100.0,459.3589,459.3589,457.8769,458.4193,1100.0
2022-03-04 11:00:00,473.24,473.31,472.64,473.31,400.0,458.4193,458.4871,457.8381,458.4871,400.0
2022-03-04 11:05:00,473.23,473.95,473.22,473.95,500.0,458.4096,459.1071,458.3999,459.1071,500.0
2022-03-04 11:10:00,473.75,473.91,473.75,473.91,300.0,458.9133,459.0683,458.9133,459.0683,300.0
2022-03-04 11:15:00,473.59,476.5,473.59,476.45,2191.0,458.7584,461.5772,458.7584,461.5288,2191.0
2022-03-04 11:20:00,476.02,476.02,475.17,475.76,902.0,461.1123,461.1123,460.2889,460.8604,902.0
2022-03-04 11:25:00,475.34,476.58,475.34,476.33,600.0,460.4536,461.6547,460.4536,461.4126,600.0
2022-03-04 11:30:00,475.87,476.0,475.86,476.0,311.0,460.967,461.0929,460.9573,461.0929,311.0
2022-03-04 11:35:00,476.51,476.56,476.01,476.06,800.0,461.5869,461.6353,461.1026,461.151,800.0
2022-03-04 11:40:00,477.06,477.73,477.05,477.57,600.0,462.1197,462.7687,462.11,462.6137,600.0
2022-03-04 11:45:00,477.5,478.1,476.17,476.17,7554.0,462.5459,463.1271,461.2576,461.2576,7554.0
2022-03-04 11:50:00,476.46,476.88,475.6,475.61,8104.0,461.5385,461.9453,460.7054,460.7151,8104.0
2022-03-04 11:55:00,476.12,476.37,475.49,475.96,4199.0,461.2091,461.4513,460.5989,461.0541,4199.0
2022-03-04 12:00:00,475.88,476.3,475.21,476.17,4555.0,460.9766,461.3835,460.3276,461.2576,4555.0
2022-03-04 12:05:00,476.38,476.7,476.38,476.7,300.0,461.461,461.771,461.461,461.771,300.0
2022-03-04 12:10:00,478.65,479.57,478.65,479.57,400.0,463.6599,464.5511,463.6599,464.5511,400.0
2022-03-04 12:15:00,479.16,480.54,479.16,480.27,700.0,464.1539,465.4907,464.1539,465.2292,700.0
2022-03-04 12:20:00,480.2,480.2,480.2,480.2,200.0,465.1614,465.1614,465.1614,465.1614,200.0
2022-03-04 12:25:00,479.76,480.47,479.75,480.47,404.0,464.7351,465.4229,464.7254,465.4229,404.0
2022-03-04 12:30:00,479.94,480.64,479.91,480.64,783.0,464.9095,465.5876,464.8804,465.5876,783.0
2022-03-04 12:35:00,481.23,481.53,481.13,481.14,800.0,466.1591,466.4497,466.0622,466.0719,800.0
2022-03-04 12:40:00,480.54,480.54,479.44,480.22,1134.0,465.4907,465.4907,464.4252,465.1807,1134.0
2022-03-04 12:45:00,480.19,480.19,480.19,480.19,100.0,465.1517,465.1517,465.1517,465.1517,100.0
2022-03-04 12:50:00,480.2,480.3,479.27,480.3,1292.0,465.1614,465.2582,464.2605,465.2582,1292.0
2022-03-04 12:55:00,480.61,481.28,480.6,481.28,200.0,465.5585,466.2075,465.5488,466.2075,200.0
2022-03-04 13:00:00,481.46,482.48,481.45,482.36,3712.0,466.3819,467.3699,466.3722,467.2537,3712.0
2022-03-04 13:05:00,482.75,484.4,482.61,484.4,1900.0,467.6315,469.2298,467.4959,469.2298,1900.0
2022-03-04 13:10:00,484.11,484.11,484.11,484.11,119.0,468.9489,468.9489,468.9489,468.9489,119.0
2022-03-04 13:15:00,483.55,483.58,483.4,483.41,800.0,468.4064,468.4355,468.2611,468.2708,800.0
2022-03-04 13:20:00,483.62,484.43,483.62,483.83,1018.0,468.4742,469.2589,468.4742,468.6777,1018.0
2022-03-04 13:25:00,483.92,484.43,483.92,484.43,600.0,468.7649,469.2589,468.7649,469.2589,600.0
2022-03-04 13:30:00,483.52,483.53,483.4,483.4,494.0,468.3774,468.3871,468.2611,468.2611,494.0
2022-03-04 13:35:00,483.67,483.77,482.81,483.73,1355.0,468.5227,468.6195,467.6896,468.5808,1355.0
2022-03-04 13:40:00,482.83,482.88,482.82,482.88,300.0,467.709,467.7574,467.6993,467.7574,300.0
2022-03-04 13:45:00,482.81,482.87,482.3,482.87,600.0,467.6896,467.7477,467.1956,467.7477,600.0
2022-03-04 13:50:00,482.93,483.76,482.92,483.11,600.0,467.8059,468.6099,467.7962,467.9802,600.0
2022-03-04 13:55:00,483.47,483.48,482.24,482.24,1384.0,468.3289,468.3386,467.1375,467.1375,1384.0
2022-03-04 14:00:00,482.73,482.96,482.06,482.88,1400.0,467.6121,467.8349,466.9631,467.7574,1400.0
2022-03-04 14:05:00,482.51,483.44,482.51,482.96,600.0,467.399,468.2999,467.399,467.8349,600.0
2022-03-04 14:10:00,482.68,483.0,482.46,482.46,724.0,467.5637,467.8737,467.3506,467.3506,724.0
2022-03-04 14:15:00,482.21,482.79,481.82,482.39,1650.0,467.1084,467.6702,466.7306,467.2828,1650.0
2022-03-04 14:20:00,482.81,484.34,482.81,484.34,1065.0,467.6896,469.1717,467.6896,469.1717,1065.0
2022-03-04 14:25:00,484.49,484.6,484.2,484.33,900.0,469.317,469.4236,469.0361,469.162,900.0
2022-03-04 14:30:00,484.35,485.01,484.34,484.9,700.0,469.1814,469.8207,469.1717,469.7142,700.0
2022-03-04 14:35:00,484.88,485.48,484.27,485.08,2401.0,469.6948,470.276,469.1039,469.8885,2401.0
2022-03-04 14:40:00,484.71,484.78,483.53,483.94,1000.0,469.5301,469.5979,468.3871,468.7842,1000.0
2022-03-04 14:45:00,482.83,483.38,482.69,482.69,400.0,467.709,468.2418,467.5734,467.5734,400.0
2022-03-04 14:50:00,482.75,484.22,482.75,483.0,1901.0,467.6315,469.0555,467.6315,467.8737,1901.0
2022-03-04 14:55:00,482.98,482.98,482.28,482.28,1101.0,467.8543,467.8543,467.1762,467.1762,1101.0
2022-03-04 15:00:00,482.74,484.06,482.56,484.06,1101.0,467.6218,468.9005,467.4474,468.9005,1101.0
2022-03-04 15:05:00,484.39,484.39,483.43,483.56,700.0,469.2201,469.2201,468.2902,468.4161,700.0
2022-03-04 15:10:00,483.68,484.09,483.24,483.24,1396.0,468.5324,468.9295,468.1061,468.1061,1396.0
2022-03-04 15:15:00,483.52,484.28,483.44,483.88,1567.0,468.3774,469.1136,468.2999,468.7261,1567.0
2022-03-04 15:20:00,483.85,484.05,483.03,483.64,1605.0,468.697,468.8908,467.9027,468.4936,1605.0
2022-03-04 15:25:00,483.68,484.44,483.6,484.15,1898.0,468.5324,469.2686,468.4549,468.9876,1898.0
2022-03-04 15:30:00,483.95,484.89,483.77,484.46,2447.0,468.7939,469.7045,468.6195,469.2879,2447.0
2022-03-04 15:35:00,484.44,484.9,483.67,483.91,3009.0,469.2686,469.7142,468.5227,468.7552,3009.0
2022-03-04 15:40:00,484.21,485.25,484.2,484.85,4500.0,469.0458,470.0532,469.0361,469.6657,4500.0
2022-03-04 15:45:00,484.85,485.84,484.52,484.59,4780.0,469.6657,470.6247,469.3461,469.4139,4780.0
2022-03-04 15:50:00,484.22,486.51,483.54,486.47,4365.0,469.0555,471.2737,468.3968,471.235,4365.0
2022-03-04 15:55:00,486.97,488.11,486.83,488.01,9985.0,471.7193,472.8236,471.5837,472.7268,9985.0
2022-03-07 09:30:00,482.94,483.8,482.94,483.74,8711.0,467.8155,468.6486,467.8155,468.5905,8711.0
2022-03-07 09:35:00,482.95,483.86,482.31,482.31,400.0,467.8252,468.7067,467.2053,467.2053,400.0
2022-03-07 09:40:00,482.72,486.12,482.72,486.12,1300.0,467.6024,470.896,467.6024,470.896,1300.0
2022-03-07 09:45:00,485.19,487.71,485.18,487.71,1678.0,469.9951,472.4362,469.9854,472.4362,1678.0
2022-03-07 09:50:00,487.62,490.97,487.62,490.09,1000.0,472.349,475.5941,472.349,474.7416,1000.0
2022-03-07 09:55:00,489.97,490.95,489.54,490.42,1715.0,474.6254,475.5747,474.2088,475.0613,1715.0
2022-03-07 10:00:00,491.1,493.14,491.1,492.25,3856.0,475.72,477.6961,475.72,476.834,3856.0
2022-03-07 10:05:00,494.34,496.08,494.34,496.08,1100.0,478.8585,480.544,478.8585,480.544,1100.0
2022-03-07 10:10:00,495.96,496.75,495.63,495.95,3763.0,480.4278,481.193,480.1081,480.4181,3763.0
2022-03-07 10:15:00,496.1,498.88,496.1,498.68,1864.0,480.5634,483.2563,480.5634,483.0626,1864.0
2022-03-07 10:20:00,499.0,503.44,498.99,499.45,8370.0,483.3726,487.6735,483.3629,483.8085,8370.0
2022-03-07 10:25:00,498.74,500.53,498.34,499.32,4594.0,483.1207,484.8547,482.7333,483.6826,4594.0
2022-03-07 10:30:00,500.1,500.1,498.28,499.48,4507.0,484.4381,484.4381,482.6751,483.8376,4507.0
2022-03-07 10:35:00,500.12,501.71,500.12,501.54,2224.0,484.4575,485.9977,484.4575,485.833,2224.0
2022-03-07 10:40:00,501.0,501.0,499.84,500.59,1634.0,485.3099,485.3099,484.1863,484.9128,1634.0
2022-03-07 10:45:00,500.69,501.47,500.28,501.32,3049.0,485.0097,485.7652,484.6125,485.6199,3049.0
2022-03-07 10:50:00,501.61,502.66,501.61,501.65,1250.0,485.9008,486.918,485.9008,485.9396,1250.0
2022-03-07 10:55:00,501.46,503.75,501.45,503.71,4802.0,485.7555,487.9738,485.7459,487.9351,4802.0
2022-03-07 11:00:00,503.1,504.38,503.09,504.38,1500.0,487.3442,488.5841,487.3345,488.5841,1500.0
2022-03-07 11:05:00,504.92,505.84,504.53,504.82,2566.0,489.1072,489.9984,488.7294,489.0103,2566.0
2022-03-07 11:10:00,504.03,505.04,502.73,502.73,5590.0,488.2451,489.2234,486.9858,486.9858,5590.0
2022-03-07 11:15:00,503.29,503.66,502.99,503.66,1247.0,487.5282,487.8866,487.2376,487.8866,1247.0
2022-03-07 11:20:00,503.92,505.6,503.92,504.74,1462.0,488.1385,489.7659,488.1385,488.9328,1462.0
2022-03-07 11:25:00,504.73,504.84,504.53,504.83,7200.0,488.9231,489.0297,488.7294,489.02,7200.0
2022-03-07 11:30:00,504.81,505.3,501.74,501.93,3609.0,489.0006,489.4753,486.0268,486.2108,3609.0
2022-03-07 11:35:00,502.14,502.5,500.81,500.81,2388.0,486.4142,486.763,485.1259,485.1259,2388.0
2022-03-07 11:40:00,500.45,500.7,500.23,500.23,674.0,484.7772,485.0193,484.5641,484.5641,674.0
2022-03-07 11:45:00,501.0,502.58,500.92,502.15,2650.0,485.3099,486.8405,485.2325,486.4239,2650.0
2022-03-07 11:50:00,502.01,502.02,500.66,500.66,1802.0,486.2883,486.298,484.9806,484.9806,1802.0
2022-03-07 11:55:00,500.58,500.58,499.91,500.0,500.0,484.9031,484.9031,484.2541,484.3413,500.0
2022-03-07 12:00:00,498.39,498.88,498.0,498.0,1350.0,482.7817,483.2563,482.4039,482.4039,1350.0
2022-03-07 12:05:00,497.74,498.09,496.86,497.16,2918.0,482.152,482.4911,481.2996,481.5902,2918.0
2022-03-07 12:10:00,497.48,497.48,495.6,495.61,1490.0,481.9002,481.9002,480.0791,480.0888,1490.0
2022-03-07 12:15:00,495.84,496.23,495.71,495.71,1371.0,480.3115,480.6893,480.1856,480.1856,1371.0
2022-03-07 12:20:00,495.47,495.74,493.17,494.09,2834.0,479.9531,480.2147,477.7252,478.6164,2834.0
2022-03-07 12:25:00,494.75,495.25,494.75,494.81,2604.0,479.2557,479.74,479.2557,479.3138,2604.0
2022-03-07 12:30:00,495.34,496.44,494.9,496.44,2901.0,479.8272,480.8928,479.401,480.8928,2901.0
2022-03-07 12:35:00,496.19,496.45,495.85,496.45,2220.0,480.6506,480.9024,480.3212,480.9024,2220.0
2022-03-07 12:40:00,496.91,497.25,496.78,496.89,1019.0,481.348,481.6774,481.2221,481.3287,1019.0
2022-03-07 12:45:00,496.41,498.46,496.41,498.46,855.0,480.8637,482.8495,480.8637,482.8495,855.0
2022-03-07 12:50:00,498.25,498.84,497.91,498.84,4300.0,482.6461,483.2176,482.3167,483.2176,4300.0
2022-03-07 12:55:00,498.23,500.45,498.11,499.99,4137.0,482.6267,484.7772,482.5105,484.3316,4137.0
2022-03-07 13:00:00,500.45,501.87,499.99,501.23,2000.0,484.7772,486.1527,484.3316,485.5327,2000.0
2022-03-07 13:05:00,501.21,501.68,501.02,501.2,2976.0,485.5134,485.9687,485.3293,485.5037,2976.0
2022-03-07 13:10:00,501.2,501.2,500.24,500.24,7443.0,485.5037,485.5037,484.5738,484.5738,7443.0
2022-03-07 13:15:00,499.38,499.58,498.72,498.72,3320.0,483.7407,483.9344,483.1014,483.1014,3320.0
2022-03-07 13:20:00,498.92,499.52,497.91,499.52,1385.0,483.2951,483.8763,482.3167,483.8763,1385.0
2022-03-07 13:25:00,499.26,499.72,499.15,499.31,1300.0,483.6244,484.07,483.5179,483.6729,1300.0
2022-03-07 13:30:00,499.6,499.6,498.56,498.56,700.0,483.9538,483.9538,482.9464,482.9464,700.0
2022-03-07 13:35:00,498.5,498.81,498.18,498.81,1100.0,482.8882,483.1885,482.5783,483.1885,1100.0
2022-03-07 13:40:00,499.27,499.27,498.1,498.61,1567.0,483.6341,483.6341,482.5008,482.9948,1567.0
2022-03-07 13:45:00,498.11,498.66,497.45,497.45,1000.0,482.5105,483.0432,481.8711,481.8711,1000.0
2022-03-07 13:50:00,497.76,497.82,497.02,497.57,811.0,482.1714,482.2295,481.4546,481.9874,811.0
2022-03-07 13:55:00,496.9,497.68,496.9,497.29,830.0,481.3384,482.0939,481.3384,481.7161,830.0
2022-03-07 14:00:00,497.89,498.14,497.66,498.06,961.0,482.2973,482.5395,482.0745,482.462,961.0
2022-03-07 14:05:00,498.48,499.03,498.48,498.95,500.0,482.8689,483.4016,482.8689,483.3241,500.0
2022-03-07 14:10:00,499.29,500.17,499.27,499.7,1323.0,483.6535,484.5059,483.6341,484.0507,1323.0
2022-03-07 14:15:00,499.07,500.35,499.07,500.05,841.0,483.4404,484.6803,483.4404,484.3897,841.0
2022-03-07 14:20:00,499.23,499.26,497.89,498.53,4917.0,483.5954,483.6244,482.2973,482.9173,4917.0
2022-03-07 14:25:00,498.27,498.84,498.1,498.1,700.0,482.6654,483.2176,482.5008,482.5008,700.0
2022-03-07 14:30:00,498.09,498.49,497.26,497.53,1529.0,482.4911,482.8786,481.6871,481.9486,1529.0
2022-03-07 14:35:00,497.75,498.11,497.75,498.1,400.0,482.1617,482.5105,482.1617,482.5008,400.0
2022-03-07 14:40:00,498.09,498.09,496.94,496.94,918.0,482.4911,482.4911,481.3771,481.3771,918.0
2022-03-07 14:45:00,496.45,496.45,496.4,496.44,300.0,480.9024,480.9024,480.854,480.8928,300.0
2022-03-07 14:50:00,496.24,496.24,495.6,495.61,500.0,480.699,480.699,480.0791,480.0888,500.0
2022-03-07 14:55:00,495.59,496.16,495.53,495.53,1200.0,480.0694,480.6215,480.0113,480.0113,1200.0
2022-03-07 15:00:00,495.51,495.51,494.88,495.08,800.0,479.9919,479.9919,479.3816,479.5753,800.0
2022-03-07 15:05:00,494.85,494.85,494.78,494.79,300.0,479.3526,479.3526,479.2847,479.2944,300.0
2022-03-07 15:10:00,494.96,494.96,494.13,494.13,673.0,479.4591,479.4591,478.6551,478.6551,673.0
2022-03-07 15:15:00,494.25,494.25,493.3,493.3,1518.0,478.7713,478.7713,477.8511,477.8511,1518.0
2022-03-07 15:20:00,493.62,493.62,493.04,493.49,2323.0,478.1611,478.1611,477.5992,478.0351,2323.0
2022-03-07 15:25:00,493.95,494.3,493.95,494.28,902.0,478.4807,478.8198,478.4807,478.8004,902.0
2022-03-07 15:30:00,494.04,494.04,493.16,493.45,1488.0,478.5679,478.5679,477.7155,477.9964,1488.0
2022-03-07 15:35:00,493.16,493.16,491.77,491.9,1729.0,477.7155,477.7155,476.369,476.4949,1729.0
2022-03-07 15:40:00,491.96,493.74,491.92,493.48,1500.0,476.5531,478.2773,476.5143,478.0255,1500.0
2022-03-07 15:45:00,493.06,493.17,491.48,491.49,1664.0,477.6186,477.7252,476.0881,476.0978,1664.0
2022-03-07 15:50:00,491.68,492.24,490.8,490.87,3030.0,476.2818,476.8243,475.4294,475.4972,3030.0
2022-03-07 15:55:00,490.96,492.09,490.61,490.61,10927.0,475.5844,476.679,475.2453,475.2453,10927.0
2022-03-08 09:30:00,493.81,494.22,493.49,493.53,3382.0,478.3451,478.7423,478.0351,478.0739,3382.0
2022-03-08 09:35:00,493.56,496.32,493.56,495.97,1170.0,478.103,480.7765,478.103,480.4375,1170.0
2022-03-08 09:40:00,493.88,495.03,493.87,495.03,500.0,478.4129,479.5269,478.4032,479.5269,500.0
2022-03-08 09:45:00,495.03,495.43,493.5,493.99,2400.0,479.5269,479.9144,478.0448,478.5195,2400.0
2022-03-08 09:50:00,494.13,495.57,493.29,494.65,6779.0,478.6551,480.05,477.8414,479.1588,6779.0
2022-03-08 09:55:00,495.25,495.29,494.0,495.29,4036.0,479.74,479.7788,478.5292,479.7788,4036.0
2022-03-08 10:00:00,493.94,493.94,493.94,493.94,226.0,478.4711,478.4711,478.4711,478.4711,226.0
2022-03-08 10:05:00,493.79,493.79,492.58,492.58,200.0,478.3257,478.3257,477.1536,477.1536,200.0
2022-03-08 10:10:00,493.11,493.11,492.55,492.55,269.0,477.667,477.667,477.1246,477.1246,269.0
2022-03-08 10:15:00,494.0,494.0,492.51,492.51,703.0,478.5292,478.5292,477.0858,477.0858,703.0
2022-03-08 10:20:00,491.94,491.98,491.63,491.98,300.0,476.5337,476.5724,476.2334,476.5724,300.0
2022-03-08 10:25:00,490.74,490.74,490.74,490.74,100.0,475.3713,475.3713,475.3713,475.3713,100.0
2022-03-08 10:30:00,490.26,490.39,489.55,489.69,1000.0,474.9063,475.0322,474.2185,474.3541,1000.0
2022-03-08 10:35:00,489.74,490.55,489.74,490.55,218.0,474.4026,475.1872,474.4026,475.1872,218.0
2022-03-08 10:40:00,490.61,492.68,490.61,491.78,1054.0,475.2453,477.2505,475.2453,476.3787,1054.0
2022-03-08 10:45:00,491.31,491.32,491.31,491.31,119.0,475.9234,475.9331,475.9234,475.9234,119.0
2022-03-08 10:50:00,491.61,492.14,490.65,492.14,406.0,476.214,476.7274,475.2841,476.7274,406.0
2022-03-08 10:55:00,492.2,492.2,491.43,491.51,687.0,476.7855,476.7855,476.0397,476.1172,687.0
2022-03-08 11:00:00,491.17,492.04,491.01,492.04,800.0,475.7878,476.6306,475.6328,476.6306,800.0
2022-03-08 11:05:00,491.18,491.18,489.24,489.24,734.0,475.7975,475.7975,473.9182,473.9182,734.0
2022-03-08 11:10:00,490.69,492.11,490.69,490.96,1047.0,475.3228,476.6984,475.3228,475.5844,1047.0
2022-03-08 11:15:00,490.94,490.98,489.85,490.24,1522.0,475.565,475.6038,474.5091,474.8869,1522.0
2022-03-08 11:20:00,490.34,490.34,489.53,490.18,2209.0,474.9838,474.9838,474.1992,474.8288,2209.0
2022-03-08 11:25:00,490.17,490.92,489.87,490.72,900.0,474.8191,475.5456,474.5285,475.3519,900.0
2022-03-08 11:30:00,490.16,492.14,490.11,492.14,4504.0,474.8094,476.7274,474.761,476.7274,4504.0
2022-03-08 11:35:00,491.76,491.8,490.79,490.79,1136.0,476.3593,476.3981,475.4197,475.4197,1136.0
2022-03-08 11:40:00,490.81,491.98,490.29,491.98,974.0,475.4391,476.5724,474.9354,476.5724,974.0
2022-03-08 11:45:00,491.95,491.96,491.95,491.96,900.0,476.5434,476.5531,476.5434,476.5531,900.0
2022-03-08 11:50:00,492.27,492.6,492.07,492.08,888.0,476.8534,477.173,476.6596,476.6693,888.0
2022-03-08 11:55:00,493.33,493.35,491.87,491.88,803.0,477.8802,477.8995,476.4659,476.4756,803.0
2022-03-08 12:00:00,492.18,492.41,492.17,492.34,800.0,476.7662,476.989,476.7565,476.9212,800.0
2022-03-08 12:05:00,492.34,492.34,492.34,492.34,0.0,476.9212,476.9212,476.9212,476.9212,0.0
2022-03-08 12:10:00,493.31,495.45,493.31,495.45,1612.0,477.8608,479.9338,477.8608,479.9338,1612.0
2022-03-08 12:15:00,494.96,496.69,494.7,496.23,1508.0,479.4591,481.1349,479.2072,480.6893,1508.0
2022-03-08 12:20:00,496.66,496.66,494.86,495.74,2645.0,481.1059,481.1059,479.3622,480.2147,2645.0
2022-03-08 12:25:00,495.41,496.45,495.41,496.45,1666.0,479.895,480.9024,479.895,480.9024,1666.0
2022-03-08 12:30:00,497.09,498.85,497.09,498.85,900.0,481.5224,483.2273,481.5224,483.2273,900.0
2022-03-08 12:35:00,498.59,499.81,498.59,499.46,720.0,482.9754,484.1572,482.9754,483.8182,720.0
2022-03-08 12:40:00,499.43,500.5,498.62,500.19,2401.0,483.7891,484.8256,483.0045,484.5253,2401.0
2022-03-08 12:45:00,498.53,498.83,498.21,498.83,459.0,482.9173,483.2079,482.6073,483.2079,459.0
2022-03-08 12:50:00,498.72,498.91,497.78,498.91,1300.0,483.1014,483.2854,482.1908,483.2854,1300.0
2022-03-08 12:55:00,498.14,498.14,498.14,498.14,200.0,482.5395,482.5395,482.5395,482.5395,200.0
2022-03-08 13:00:00,499.34,500.74,499.34,500.17,700.0,483.7019,485.0581,483.7019,484.5059,700.0
2022-03-08 13:05:00,500.6,501.6,500.44,501.03,1316.0,484.9225,485.8912,484.7675,485.339,1316.0
2022-03-08 13:10:00,502.67,503.49,501.9,501.9,1757.0,486.9276,487.722,486.1818,486.1818,1757.0
2022-03-08 13:15:00,502.26,502.26,502.26,502.26,100.0,486.5305,486.5305,486.5305,486.5305,100.0
2022-03-08 13:20:00,501.74,501.99,501.53,501.53,600.0,486.0268,486.2689,485.8234,485.8234,600.0
2022-03-08 13:25:00,502.14,502.14,499.65,500.37,1009.0,486.4142,486.4142,484.0022,484.6997,1009.0
2022-03-08 13:30:00,499.78,500.57,499.39,499.41,3903.0,484.1282,484.8934,483.7504,483.7697,3903.0
2022-03-08 13:35:00,499.31,499.89,498.9,499.89,1200.0,483.6729,484.2347,483.2757,484.2347,1200.0
2022-03-08 13:40:00,499.08,500.06,498.62,499.4,5264.0,483.4501,484.3994,483.0045,483.7601,5264.0
2022-03-08 13:45:00,498.91,499.0,498.43,498.5,801.0,483.2854,483.3726,482.8204,482.8882,801.0
2022-03-08 13:50:00,499.61,499.61,499.1,499.1,1100.0,483.9635,483.9635,483.4695,483.4695,1100.0
2022-03-08 13:55:00,498.5,498.5,497.93,498.12,340.0,482.8882,482.8882,482.3361,482.5201,340.0
2022-03-08 14:00:00,498.5,498.5,496.56,497.74,3537.0,482.8882,482.8882,481.009,482.152,3537.0
2022-03-08 14:05:00,497.27,498.15,497.05,497.05,1800.0,481.6968,482.5492,481.4837,481.4837,1800.0
2022-03-08 14:10:00,497.18,497.2,496.67,497.2,1266.0,481.6096,481.629,481.1156,481.629,1266.0
2022-03-08 14:15:00,496.74,496.96,496.54,496.91,900.0,481.1834,481.3965,480.9896,481.348,900.0
2022-03-08 14:20:00,496.41,496.41,495.55,496.31,760.0,480.8637,480.8637,480.0306,480.7668,760.0
2022-03-08 14:25:00,497.62,498.37,497.62,498.37,400.0,482.0358,482.7623,482.0358,482.7623,400.0
2022-03-08 14:30:00,498.93,498.93,497.75,498.29,1194.0,483.3048,483.3048,482.1617,482.6848,1194.0
2022-03-08 14:35:00,498.05,499.38,497.61,499.38,946.0,482.4523,483.7407,482.0261,483.7407,946.0
2022-03-08 14:40:00,499.02,499.02,497.84,498.68,706.0,483.392,483.392,482.2489,483.0626,706.0
2022-03-08 14:45:00,499.61,499.7,498.92,499.7,3100.0,483.9635,484.0507,483.2951,484.0507,3100.0
2022-03-08 14:50:00,499.02,499.48,498.97,498.97,800.0,483.392,483.8376,483.3435,483.3435,800.0
2022-03-08 14:55:00,499.3,499.42,498.42,498.83,700.0,483.6632,483.7794,482.8107,483.2079,700.0
2022-03-08 15:00:00,498.9,499.38,497.98,499.38,1885.0,483.2757,483.7407,482.3845,483.7407,1885.0
2022-03-08 15:05:00,499.49,499.61,498.89,499.45,1203.0,483.8472,483.9635,483.266,483.8085,1203.0
2022-03-08 15:10:00,498.93,499.02,497.25,497.74,2068.0,483.3048,483.392,481.6774,482.152,2068.0
2022-03-08 15:15:00,497.86,498.11,497.19,497.2,712.0,482.2683,482.5105,481.6193,481.629,712.0
2022-03-08 15:20:00,496.8,497.11,496.22,497.11,829.0,481.2415,481.5418,480.6796,481.5418,829.0
2022-03-08 15:25:00,496.67,496.78,495.2,495.2,1400.0,481.1156,481.2221,479.6916,479.6916,1400.0
2022-03-08 15:30:00,494.5,494.9,493.22,493.42,1366.0,479.0135,479.401,477.7736,477.9673,1366.0
2022-03-08 15:35:00,492.94,494.36,492.84,494.0,2398.0,477.5024,478.8779,477.4055,478.5292,2398.0
2022-03-08 15:40:00,493.94,494.13,492.23,492.24,2091.0,478.4711,478.6551,476.8146,476.8243,2091.0
2022-03-08 15:45:00,492.27,492.87,492.03,492.11,2008.0,476.8534,477.4346,476.6209,476.6984,2008.0
2022-03-08 15:50:00,491.7,493.79,491.7,492.05,4020.0,476.3012,478.3257,476.3012,476.6402,4020.0
2022-03-08 15:55:00,491.4,491.4,489.42,489.43,9467.0,476.0106,476.0106,474.0926,474.1023,9467.0
2022-03-09 09:30:00,496.0,497.51,495.9,497.51,2727.0,480.4665,481.9292,480.3697,481.9292,2727.0
2022-03-09 09:35:00,495.69,495.69,495.68,495.69,100.0,480.1662,480.1662,480.1566,480.1662,100.0
2022-03-09 09:40:00,494.85,495.66,494.84,495.47,760.0,479.3526,480.1372,479.3429,479.9531,760.0
2022-03-09 09:45:00,496.28,496.28,493.67,493.67,800.0,480.7378,480.7378,478.2095,478.2095,800.0
2022-03-09 09:50:00,493.0,493.12,491.97,492.86,700.0,477.5605,477.6767,476.5627,477.4249,700.0
2022-03-09 09:55:00,492.55,492.82,491.75,492.11,500.0,477.1246,477.3861,476.3496,476.6984,500.0
2022-03-09 10:00:00,491.81,494.12,491.3,493.58,3349.0,476.4078,478.6454,475.9137,478.1223,3349.0
2022-03-09 10:05:00,492.44,494.73,491.68,491.75,619.0,477.018,479.2363,476.2818,476.3496,619.0
2022-03-09 10:10:00,492.33,493.9,492.32,493.06,950.0,476.9115,478.4323,476.9018,477.6186,950.0
2022-03-09 10:15:00,493.64,493.83,492.37,492.37,300.0,478.1804,478.3645,476.9502,476.9502,300.0
2022-03-09 10:20:00,494.0,494.0,494.0,494.0,100.0,478.5292,478.5292,478.5292,478.5292,100.0
2022-03-09 10:25:00,493.96,493.97,493.81,493.91,900.0,478.4904,478.5001,478.3451,478.442,900.0
2022-03-09 10:30:00,493.57,493.82,493.57,493.82,200.0,478.1126,478.3548,478.1126,478.3548,200.0
2022-03-09 10:35:00,493.85,494.59,493.82,493.94,400.0,478.3839,479.1007,478.3548,478.4711,400.0
2022-03-09 10:40:00,494.06,494.06,493.35,493.56,1116.0,478.5873,478.5873,477.8995,478.103,1116.0
2022-03-09 10:45:00,492.79,493.8,492.07,493.51,1219.0,477.3571,478.3354,476.6596,478.0545,1219.0
2022-03-09 10:50:00,493.17,494.15,493.16,493.8,1775.0,477.7252,478.6745,477.7155,478.3354,1775.0
2022-03-09 10:55:00,494.4,494.8,494.4,494.8,295.0,478.9166,479.3041,478.9166,479.3041,295.0
2022-03-09 11:00:00,495.08,496.2,494.75,495.66,1189.0,479.5753,480.6603,479.2557,480.1372,1189.0
2022-03-09 11:05:00,496.39,496.4,494.95,495.81,900.0,480.8443,480.854,479.4494,480.2825,900.0
2022-03-09 11:10:00,494.38,495.88,494.38,495.63,800.0,478.8973,480.3503,478.8973,480.1081,800.0
2022-03-09 11:15:00,495.93,497.54,495.93,496.96,1200.0,480.3987,481.9583,480.3987,481.3965,1200.0
2022-03-09 11:20:00,497.73,497.73,497.03,497.03,2247.0,482.1424,482.1424,481.4643,481.4643,2247.0
2022-03-09 11:25:00,496.76,497.29,496.15,496.15,400.0,481.2027,481.7161,480.6118,480.6118,400.0
2022-03-09 11:30:00,495.53,497.62,495.53,497.62,768.0,480.0113,482.0358,480.0113,482.0358,768.0
2022-03-09 11:35:00,498.51,498.51,497.79,497.95,1002.0,482.8979,482.8979,482.2005,482.3555,1002.0
2022-03-09 11:40:00,497.9,498.35,497.57,498.35,530.0,482.307,482.7429,481.9874,482.7429,530.0
2022-03-09 11:45:00,498.31,498.33,498.19,498.19,700.0,482.7042,482.7236,482.588,482.588,700.0
2022-03-09 11:50:00,497.66,497.99,497.06,497.99,1160.0,482.0745,482.3942,481.4933,482.3942,1160.0
2022-03-09 11:55:00,498.06,498.11,497.9,497.9,706.0,482.462,482.5105,482.307,482.307,706.0
2022-03-09 12:00:00,498.29,498.29,497.92,497.92,200.0,482.6848,482.6848,482.3264,482.3264,200.0
2022-03-09 12:05:00,497.19,497.29,496.43,496.43,658.0,481.6193,481.7161,480.8831,480.8831,658.0
2022-03-09 12:10:00,496.91,498.11,496.91,498.07,2466.0,481.348,482.5105,481.348,482.4717,2466.0
2022-03-09 12:15:00,497.9,498.23,497.51,498.23,374.0,482.307,482.6267,481.9292,482.6267,374.0
2022-03-09 12:20:00,497.68,498.19,496.9,497.89,1100.0,482.0939,482.588,481.3384,482.2973,1100.0
2022-03-09 12:25:00,496.96,496.96,496.96,496.96,100.0,481.3965,481.3965,481.3965,481.3965,100.0
2022-03-09 12:30:00,497.32,497.57,496.37,496.37,767.0,481.7452,481.9874,480.8249,480.8249,767.0
2022-03-09 12:35:00,496.37,496.37,496.37,496.37,0.0,480.8249,480.8249,480.8249,480.8249,0.0
2022-03-09 12:40:00,496.45,496.45,495.76,495.76,402.0,480.9024,480.9024,480.2341,480.2341,402.0
2022-03-09 12:45:00,495.3,495.3,494.98,495.23,620.0,479.7885,479.7885,479.4785,479.7207,620.0
2022-03-09 12:50:00,495.71,495.71,495.71,495.71,300.0,480.1856,480.1856,480.1856,480.1856,300.0
2022-03-09 12:55:00,495.45,496.66,495.45,496.66,792.0,479.9338,481.1059,479.9338,481.1059,792.0
2022-03-09 13:00:00,495.39,495.56,495.38,495.5,700.0,479.8756,480.0403,479.866,479.9822,700.0
2022-03-09 13:05:00,496.11,496.11,495.39,495.89,414.0,480.5731,480.5731,479.8756,480.36,414.0
2022-03-09 13:10:00,496.01,496.01,495.53,495.53,990.0,480.4762,480.4762,480.0113,480.0113,990.0
2022-03-09 13:15:00,495.14,495.27,495.03,495.03,500.0,479.6335,479.7594,479.5269,479.5269,500.0
2022-03-09 13:20:00,494.54,494.7,494.54,494.7,240.0,479.0523,479.2072,479.0523,479.2072,240.0
2022-03-09 13:25:00,494.56,495.54,494.48,495.54,1137.0,479.0716,480.0209,478.9941,480.0209,1137.0
2022-03-09 13:30:00,494.99,494.99,493.91,493.91,920.0,479.4882,479.4882,478.442,478.442,920.0
2022-03-09 13:35:00,493.86,493.86,493.53,493.53,200.0,478.3936,478.3936,478.0739,478.0739,200.0
2022-03-09 13:40:00,493.17,493.44,493.17,493.44,210.0,477.7252,477.9867,477.7252,477.9867,210.0
2022-03-09 13:45:00,492.77,492.77,491.68,491.68,300.0,477.3377,477.3377,476.2818,476.2818,300.0
2022-03-09 13:50:00,491.52,491.7,490.87,490.87,2200.0,476.1268,476.3012,475.4972,475.4972,2200.0
2022-03-09 13:55:00,490.87,490.87,490.13,490.38,1400.0,475.4972,475.4972,474.7804,475.0225,1400.0
2022-03-09 14:00:00,489.77,490.35,489.43,490.35,1904.0,474.4316,474.9935,474.1023,474.9935,1904.0
2022-03-09 14:05:00,490.02,490.56,490.02,490.38,885.0,474.6738,475.1969,474.6738,475.0225,885.0
2022-03-09 14:10:00,490.42,490.61,489.61,489.62,900.0,475.0613,475.2453,474.2767,474.2863,900.0
2022-03-09 14:15:00,490.34,490.34,489.5,489.5,400.0,474.9838,474.9838,474.1701,474.1701,400.0
2022-03-09 14:20:00,488.9,488.9,488.9,488.9,100.0,473.5889,473.5889,473.5889,473.5889,100.0
2022-03-09 14:25:00,488.79,489.19,488.79,489.19,916.0,473.4823,473.8698,473.4823,473.8698,916.0
2022-03-09 14:30:00,489.18,489.44,489.07,489.07,808.0,473.8601,474.112,473.7536,473.7536,808.0
2022-03-09 14:35:00,489.45,489.45,489.06,489.26,916.0,474.1217,474.1217,473.7439,473.9376,916.0
2022-03-09 14:40:00,489.4,489.8,488.78,489.6,1328.0,474.0732,474.4607,473.4726,474.267,1328.0
2022-03-09 14:45:00,489.96,490.88,489.96,490.61,1298.0,474.6157,475.5069,474.6157,475.2453,1298.0
2022-03-09 14:50:00,491.17,492.15,491.16,491.57,2865.0,475.7878,476.7371,475.7781,476.1753,2865.0
2022-03-09 14:55:00,491.64,491.66,491.5,491.5,616.0,476.2431,476.2625,476.1075,476.1075,616.0
2022-03-09 15:00:00,490.71,490.72,490.66,490.66,200.0,475.3422,475.3519,475.2938,475.2938,200.0
2022-03-09 15:05:00,490.95,491.13,490.93,491.08,839.0,475.5747,475.7491,475.5553,475.7006,839.0
2022-03-09 15:10:00,491.69,491.9,491.3,491.75,1776.0,476.2915,476.4949,475.9137,476.3496,1776.0
2022-03-09 15:15:00,492.08,492.08,491.3,491.85,2045.0,476.6693,476.6693,475.9137,476.4465,2045.0
2022-03-09 15:20:00,491.88,491.88,491.6,491.62,401.0,476.4756,476.4756,476.2043,476.2237,401.0
2022-03-09 15:25:00,491.17,491.32,490.9,491.16,2462.0,475.7878,475.9331,475.5263,475.7781,2462.0
2022-03-09 15:30:00,491.46,492.58,491.45,491.77,2100.0,476.0687,477.1536,476.059,476.369,2100.0
2022-03-09 15:35:00,491.44,491.7,490.95,490.95,500.0,476.0493,476.3012,475.5747,475.5747,500.0
2022-03-09 15:40:00,490.86,491.05,490.32,490.37,1900.0,475.4875,475.6716,474.9644,475.0129,1900.0
2022-03-09 15:45:00,490.71,491.04,489.49,489.65,2600.0,475.3422,475.6619,474.1604,474.3154,2600.0
2022-03-09 15:50:00,489.98,489.98,488.14,488.95,9392.0,474.6351,474.6351,472.8527,473.6373,9392.0
2022-03-09 15:55:00,488.32,488.32,486.85,487.61,15784.0,473.0271,473.0271,471.6031,472.3393,15784.0
2022-03-10 09:30:00,480.75,483.63,480.75,483.63,2908.0,465.6941,468.4839,465.6941,468.4839,2908.0
2022-03-10 09:35:00,481.17,482.63,481.16,482.35,917.0,466.101,467.5153,466.0913,467.244,917.0
2022-03-10 09:40:00,482.33,482.38,480.6,480.6,999.0,467.2246,467.2731,465.5488,465.5488,999.0
2022-03-10 09:45:00,478.77,479.29,477.46,477.47,752.0,463.7761,464.2799,462.5072,462.5168,752.0
2022-03-10 09:50:00,476.53,476.89,475.36,476.89,2000.0,461.6063,461.955,460.4729,461.955,2000.0
2022-03-10 09:55:00,478.19,478.19,476.95,476.95,700.0,463.2143,463.2143,462.0131,462.0131,700.0
2022-03-10 10:00:00,476.14,476.3,475.35,475.36,1236.0,461.2285,461.3835,460.4632,460.4729,1236.0
2022-03-10 10:05:00,475.44,476.32,475.16,475.7,2100.0,460.5504,461.4029,460.2792,460.8023,2100.0
2022-03-10 10:10:00,475.54,475.88,475.53,475.88,300.0,460.6473,460.9766,460.6376,460.9766,300.0
2022-03-10 10:15:00,475.74,476.42,475.34,475.71,1871.0,460.841,461.4997,460.4536,460.812,1871.0
2022-03-10 10:20:00,474.84,474.84,473.73,473.73,200.0,459.9692,459.9692,458.894,458.894,200.0
2022-03-10 10:25:00,473.56,473.93,473.4,473.4,575.0,458.7293,459.0877,458.5743,458.5743,575.0
2022-03-10 10:30:00,473.48,473.68,472.99,472.99,1339.0,458.6518,458.8455,458.1772,458.1772,1339.0
2022-03-10 10:35:00,472.64,473.62,472.31,473.62,1801.0,457.8381,458.7874,457.5184,458.7874,1801.0
2022-03-10 10:40:00,473.6,474.01,473.5,473.9,826.0,458.768,459.1652,458.6712,459.0587,826.0
2022-03-10 10:45:00,474.26,475.87,474.26,475.87,600.0,459.4074,460.967,459.4074,460.967,600.0
2022-03-10 10:50:00,475.65,475.86,475.45,475.81,1150.0,460.7538,460.9573,460.5601,460.9088,1150.0
2022-03-10 10:55:00,475.05,475.13,474.55,474.55,400.0,460.1726,460.2501,459.6883,459.6883,400.0
2022-03-10 11:00:00,473.97,474.3,473.77,473.98,808.0,459.1265,459.4461,458.9327,459.1361,808.0
2022-03-10 11:05:00,473.99,475.19,473.98,475.08,700.0,459.1458,460.3083,459.1361,460.2017,700.0
2022-03-10 11:10:00,475.43,476.11,475.43,475.75,700.0,460.5407,461.1994,460.5407,460.8507,700.0
2022-03-10 11:15:00,475.75,476.51,475.75,476.5,300.0,460.8507,461.5869,460.8507,461.5772,300.0
2022-03-10 11:20:00,476.34,476.34,475.74,475.74,468.0,461.4222,461.4222,460.841,460.841,468.0
2022-03-10 11:25:00,475.98,476.02,475.02,475.4,1112.0,461.0735,461.1123,460.1436,460.5117,1112.0
2022-03-10 11:30:00,475.76,476.33,475.37,476.33,900.0,460.8604,461.4126,460.4826,461.4126,900.0
2022-03-10 11:35:00,475.73,476.32,475.67,476.32,600.0,460.8313,461.4029,460.7732,461.4029,600.0
2022-03-10 11:40:00,476.55,478.28,476.55,478.28,400.0,461.6257,463.3015,461.6257,463.3015,400.0
2022-03-10 11:45:00,477.12,477.12,477.12,477.12,100.0,462.1778,462.1778,462.1778,462.1778,100.0
2022-03-10 11:50:00,478.92,479.39,478.91,479.39,400.0,463.9214,464.3767,463.9118,464.3767,400.0
2022-03-10 11:55:00,478.82,479.28,478.81,479.28,431.0,463.8246,464.2702,463.8149,464.2702,431.0
2022-03-10 12:00:00,479.38,479.38,478.78,478.79,200.0,464.367,464.367,463.7858,463.7955,200.0
2022-03-10 12:05:00,479.42,480.16,479.42,480.16,1702.0,464.4058,465.1226,464.4058,465.1226,1702.0
2022-03-10 12:10:00,480.16,480.16,480.16,480.16,0.0,465.1226,465.1226,465.1226,465.1226,0.0
2022-03-10 12:15:00,481.29,482.13,481.29,482.13,900.0,466.2172,467.0309,466.2172,467.0309,900.0
2022-03-10 12:20:00,482.19,484.67,482.19,484.54,5006.0,467.089,469.4914,467.089,469.3654,5006.0
2022-03-10 12:25:00,484.55,484.79,484.54,484.76,700.0,469.3751,469.6076,469.3654,469.5785,700.0
2022-03-10 12:30:00,484.59,484.88,484.29,484.56,1117.0,469.4139,469.6948,469.1233,469.3848,1117.0
2022-03-10 12:35:00,484.32,484.55,483.58,483.85,2601.0,469.1523,469.3751,468.4355,468.697,2601.0
2022-03-10 12:40:00,483.85,484.16,483.51,484.09,1581.0,468.697,468.9973,468.3677,468.9295,1581.0
2022-03-10 12:45:00,484.34,485.33,484.33,485.33,500.0,469.1717,470.1307,469.162,470.1307,500.0
2022-03-10 12:50:00,485.49,485.49,485.15,485.16,1804.0,470.2857,470.2857,469.9563,469.966,1804.0
2022-03-10 12:55:00,485.4,486.01,485.4,486.01,1241.0,470.1985,470.7894,470.1985,470.7894,1241.0
2022-03-10 13:00:00,486.09,486.09,485.53,485.75,976.0,470.8669,470.8669,470.3244,470.5375,976.0
2022-03-10 13:05:00,485.75,485.8,485.21,485.21,340.0,470.5375,470.586,470.0145,470.0145,340.0
2022-03-10 13:10:00,485.42,485.42,484.8,484.8,400.0,470.2179,470.2179,469.6173,469.6173,400.0
2022-03-10 13:15:00,484.23,486.04,484.23,486.04,738.0,469.0651,470.8185,469.0651,470.8185,738.0
2022-03-10 13:20:00,486.21,486.21,484.94,484.95,300.0,470.9831,470.9831,469.7529,469.7626,300.0
2022-03-10 13:25:00,484.86,484.86,484.65,484.68,592.0,469.6754,469.6754,469.472,469.5011,592.0
2022-03-10 13:30:00,484.01,484.04,483.96,484.04,302.0,468.852,468.8811,468.8036,468.8811,302.0
2022-03-10 13:35:00,484.0,484.01,483.24,483.25,300.0,468.8423,468.852,468.1061,468.1158,300.0
2022-03-10 13:40:00,483.52,483.77,483.1,483.77,1154.0,468.3774,468.6195,467.9705,468.6195,1154.0
2022-03-10 13:45:00,484.07,484.07,484.07,484.07,100.0,468.9102,468.9102,468.9102,468.9102,100.0
2022-03-10 13:50:00,484.65,484.65,483.65,484.01,830.0,469.472,469.472,468.5033,468.852,830.0
2022-03-10 13:55:00,483.99,483.99,483.99,483.99,176.0,468.8327,468.8327,468.8327,468.8327,176.0
2022-03-10 14:00:00,483.38,483.75,483.14,483.75,904.0,468.2418,468.6002,468.0093,468.6002,904.0
2022-03-10 14:05:00,483.35,483.35,482.88,482.93,1205.0,468.2127,468.2127,467.7574,467.8059,1205.0
2022-03-10 14:10:00,483.12,483.68,483.12,483.68,600.0,467.9899,468.5324,467.9899,468.5324,600.0
2022-03-10 14:15:00,483.97,484.68,483.97,484.52,1038.0,468.8133,469.5011,468.8133,469.3461,1038.0
2022-03-10 14:20:00,484.23,484.26,483.92,484.26,606.0,469.0651,469.0942,468.7649,469.0942,606.0
2022-03-10 14:25:00,483.58,483.87,483.57,483.86,400.0,468.4355,468.7164,468.4258,468.7067,400.0
2022-03-10 14:30:00,483.63,483.74,483.63,483.69,400.0,468.4839,468.5905,468.4839,468.5421,400.0
2022-03-10 14:35:00,484.03,484.05,483.97,484.05,528.0,468.8714,468.8908,468.8133,468.8908,528.0
2022-03-10 14:40:00,484.34,484.72,484.11,484.11,2140.0,469.1717,469.5398,468.9489,468.9489,2140.0
2022-03-10 14:45:00,484.04,485.33,484.03,485.33,200.0,468.8811,470.1307,468.8714,470.1307,200.0
2022-03-10 14:50:00,485.38,485.38,484.92,484.92,305.0,470.1791,470.1791,469.7335,469.7335,305.0
2022-03-10 14:55:00,485.57,485.57,484.78,484.78,1896.0,470.3632,470.3632,469.5979,469.5979,1896.0
2022-03-10 15:00:00,485.02,485.43,484.83,484.83,2026.0,469.8304,470.2276,469.6464,469.6464,2026.0
2022-03-10 15:05:00,484.63,485.18,484.57,485.1,500.0,469.4526,469.9854,469.3945,469.9079,500.0
2022-03-10 15:10:00,485.15,485.45,484.86,485.45,619.0,469.9563,470.2469,469.6754,470.2469,619.0
2022-03-10 15:15:00,485.37,485.37,484.95,484.95,400.0,470.1694,470.1694,469.7626,469.7626,400.0
2022-03-10 15:20:00,485.08,485.29,484.19,484.2,1106.0,469.8885,470.0919,469.0264,469.0361,1106.0
2022-03-10 15:25:00,484.22,484.52,483.52,483.64,2700.0,469.0555,469.3461,468.3774,468.4936,2700.0
2022-03-10 15:30:00,484.18,484.31,483.7,484.27,1510.0,469.0167,469.1426,468.5517,469.1039,1510.0
2022-03-10 15:35:00,483.86,484.19,482.54,482.75,2413.0,468.7067,469.0264,467.4281,467.6315,2413.0
2022-03-10 15:40:00,483.16,483.59,482.98,483.04,3318.0,468.0287,468.4452,467.8543,467.9124,3318.0
2022-03-10 15:45:00,482.85,483.74,482.84,483.58,3498.0,467.7284,468.5905,467.7187,468.4355,3498.0
2022-03-10 15:50:00,483.74,484.88,483.59,484.39,6097.0,468.5905,469.6948,468.4452,469.2201,6097.0
2022-03-10 15:55:00,484.39,484.76,483.98,484.75,12436.0,469.2201,469.5785,468.823,469.5689,12436.0
2022-03-11 09:30:00,486.99,487.88,486.99,487.88,1800.0,471.7387,472.6008,471.7387,472.6008,1800.0
2022-03-11 09:35:00,489.29,489.29,489.29,489.29,100.0,473.9667,473.9667,473.9667,473.9667,100.0
2022-03-11 09:40:00,487.04,488.29,485.79,487.94,850.0,471.7871,472.998,470.5763,472.659,850.0
2022-03-11 09:45:00,487.94,487.94,487.94,487.94,0.0,472.659,472.659,472.659,472.659,0.0
2022-03-11 09:50:00,489.41,489.48,489.41,489.48,308.0,474.0829,474.1507,474.0829,474.1507,308.0
2022-03-11 09:55:00,488.69,488.69,488.18,488.18,634.0,473.3855,473.3855,472.8914,472.8914,634.0
2022-03-11 10:00:00,488.18,488.18,488.18,488.18,0.0,472.8914,472.8914,472.8914,472.8914,0.0
2022-03-11 10:05:00,487.77,487.77,487.0,487.0,392.0,472.4943,472.4943,471.7484,471.7484,392.0
2022-03-11 10:10:00,487.0,487.0,487.0,487.0,0.0,471.7484,471.7484,471.7484,471.7484,0.0
2022-03-11 10:15:00,486.35,486.35,486.35,486.35,100.0,471.1187,471.1187,471.1187,471.1187,100.0
2022-03-11 10:20:00,484.76,484.92,484.76,484.92,200.0,469.5785,469.7335,469.5785,469.7335,200.0
2022-03-11 10:25:00,484.74,485.8,484.03,485.52,1358.0,469.5592,470.586,468.8714,470.3147,1358.0
2022-03-11 10:30:00,483.88,483.88,483.88,483.88,100.0,468.7261,468.7261,468.7261,468.7261,100.0
2022-03-11 10:35:00,484.41,485.61,484.41,485.61,600.0,469.2395,470.4019,469.2395,470.4019,600.0
2022-03-11 10:40:00,485.96,485.96,485.96,485.96,387.0,470.741,470.741,470.741,470.741,387.0
2022-03-11 10:45:00,485.96,485.96,485.96,485.96,0.0,470.741,470.741,470.741,470.741,0.0
2022-03-11 10:50:00,486.23,486.25,485.69,485.69,598.0,471.0025,471.0219,470.4794,470.4794,598.0
2022-03-11 10:55:00,485.75,486.31,485.75,486.31,200.0,470.5375,471.08,470.5375,471.08,200.0
2022-03-11 11:00:00,486.75,486.75,486.53,486.53,200.0,471.5062,471.5062,471.2931,471.2931,200.0
2022-03-11 11:05:00,486.21,486.21,485.59,485.59,577.0,470.9831,470.9831,470.3826,470.3826,577.0
2022-03-11 11:10:00,485.05,485.36,484.31,484.31,650.0,469.8595,470.1598,469.1426,469.1426,650.0
2022-03-11 11:15:00,484.92,485.7,484.92,485.7,200.0,469.7335,470.4891,469.7335,470.4891,200.0
2022-03-11 11:20:00,485.7,485.7,485.7,485.7,0.0,470.4891,470.4891,470.4891,470.4891,0.0
2022-03-11 11:25:00,486.03,486.61,485.81,485.81,500.0,470.8088,471.3706,470.5957,470.5957,500.0
2022-03-11 11:30:00,486.25,486.25,485.29,485.97,1022.0,471.0219,471.0219,470.0919,470.7507,1022.0
2022-03-11 11:35:00,485.97,485.97,485.97,485.97,0.0,470.7507,470.7507,470.7507,470.7507,0.0
2022-03-11 11:40:00,486.59,486.59,484.61,485.0,818.0,471.3512,471.3512,469.4332,469.811,818.0
2022-03-11 11:45:00,485.89,485.89,485.39,485.39,200.0,470.6732,470.6732,470.1888,470.1888,200.0
2022-03-11 11:50:00,484.93,485.06,483.06,483.06,1400.0,469.7432,469.8691,467.9318,467.9318,1400.0
2022-03-11 11:55:00,484.06,484.41,483.71,483.71,491.0,468.9005,469.2395,468.5614,468.5614,491.0
2022-03-11 12:00:00,484.7,484.7,483.9,483.9,200.0,469.5204,469.5204,468.7455,468.7455,200.0
2022-03-11 12:05:00,484.32,484.32,483.19,483.46,400.0,469.1523,469.1523,468.0577,468.3193,400.0
2022-03-11 12:10:00,483.3,483.3,483.3,483.3,100.0,468.1643,468.1643,468.1643,468.1643,100.0
2022-03-11 12:15:00,482.78,483.31,482.78,482.89,1203.0,467.6606,468.174,467.6606,467.7671,1203.0
2022-03-11 12:20:00,483.26,483.31,482.89,483.17,800.0,468.1255,468.174,467.7671,468.0383,800.0
2022-03-11 12:25:00,482.49,482.49,480.97,481.96,600.0,467.3796,467.3796,465.9072,466.8662,600.0
2022-03-11 12:30:00,481.85,481.97,481.85,481.97,300.0,466.7597,466.8759,466.7597,466.8759,300.0
2022-03-11 12:35:00,481.67,481.67,481.67,481.67,100.0,466.5853,466.5853,466.5853,466.5853,100.0
2022-03-11 12:40:00,481.68,481.68,481.44,481.58,605.0,466.595,466.595,466.3625,466.4981,605.0
2022-03-11 12:45:00,481.59,481.59,480.47,480.47,1728.0,466.5078,466.5078,465.4229,465.4229,1728.0
2022-03-11 12:50:00,481.42,481.86,481.42,481.72,1500.0,466.3431,466.7694,466.3431,466.6337,1500.0
2022-03-11 12:55:00,481.46,481.46,480.94,480.99,606.0,466.3819,466.3819,465.8782,465.9266,606.0
2022-03-11 13:00:00,481.43,481.58,481.43,481.58,321.0,466.3528,466.4981,466.3528,466.4981,321.0
2022-03-11 13:05:00,481.58,481.58,481.58,481.58,0.0,466.4981,466.4981,466.4981,466.4981,0.0
2022-03-11 13:10:00,481.58,481.58,481.58,481.58,0.0,466.4981,466.4981,466.4981,466.4981,0.0
2022-03-11 13:15:00,480.46,480.63,480.39,480.63,400.0,465.4132,465.5779,465.3454,465.5779,400.0
2022-03-11 13:20:00,480.33,480.33,480.24,480.24,400.0,465.2873,465.2873,465.2001,465.2001,400.0
2022-03-11 13:25:00,480.27,480.27,479.8,479.8,200.0,465.2292,465.2292,464.7739,464.7739,200.0
2022-03-11 13:30:00,480.04,480.06,479.51,479.51,600.0,465.0064,465.0257,464.493,464.493,600.0
2022-03-11 13:35:00,479.14,479.68,479.0,479.52,903.0,464.1345,464.6576,463.9989,464.5026,903.0
2022-03-11 13:40:00,479.17,480.57,479.17,480.57,901.0,464.1636,465.5198,464.1636,465.5198,901.0
2022-03-11 13:45:00,480.47,481.09,480.46,480.7,418.0,465.4229,466.0235,465.4132,465.6457,418.0
2022-03-11 13:50:00,480.44,480.44,479.28,479.61,903.0,465.3938,465.3938,464.2702,464.5898,903.0
2022-03-11 13:55:00,479.31,479.41,479.05,479.15,801.0,464.2992,464.3961,464.0474,464.1442,801.0
2022-03-11 14:00:00,478.87,478.87,478.87,478.87,100.0,463.873,463.873,463.873,463.873,100.0
2022-03-11 14:05:00,478.73,478.83,478.67,478.78,900.0,463.7374,463.8343,463.6793,463.7858,900.0
2022-03-11 14:10:00,478.74,478.74,478.34,478.49,304.0,463.7471,463.7471,463.3596,463.5049,304.0
2022-03-11 14:15:00,478.87,478.88,477.72,477.72,800.0,463.873,463.8827,462.759,462.759,800.0
2022-03-11 14:20:00,478.01,478.49,478.01,478.49,600.0,463.0399,463.5049,463.0399,463.5049,600.0
2022-03-11 14:25:00,478.54,478.95,478.51,478.9,600.0,463.5533,463.9505,463.5243,463.9021,600.0
2022-03-11 14:30:00,478.9,479.78,478.9,479.75,1402.0,463.9021,464.7545,463.9021,464.7254,1402.0
2022-03-11 14:35:00,480.6,480.6,479.89,479.89,611.0,465.5488,465.5488,464.8611,464.8611,611.0
2022-03-11 14:40:00,479.72,479.76,479.41,479.76,500.0,464.6964,464.7351,464.3961,464.7351,500.0
2022-03-11 14:45:00,479.0,479.3,478.91,478.91,505.0,463.9989,464.2895,463.9118,463.9118,505.0
2022-03-11 14:50:00,478.23,478.6,477.75,477.75,700.0,463.253,463.6115,462.7881,462.7881,700.0
2022-03-11 14:55:00,478.23,478.28,477.64,477.65,800.0,463.253,463.3015,462.6815,462.6912,800.0
2022-03-11 15:00:00,477.87,477.9,477.27,477.52,843.0,462.9043,462.9334,462.3231,462.5653,843.0
2022-03-11 15:05:00,477.55,477.55,477.04,477.34,516.0,462.5943,462.5943,462.1003,462.3909,516.0
2022-03-11 15:10:00,477.11,477.19,476.69,476.69,826.0,462.1681,462.2456,461.7613,461.7613,826.0
2022-03-11 15:15:00,476.6,477.0,476.51,476.69,1268.0,461.6741,462.0616,461.5869,461.7613,1268.0
2022-03-11 15:20:00,476.6,476.77,476.03,476.64,1403.0,461.6741,461.8388,461.1219,461.7128,1403.0
2022-03-11 15:25:00,476.39,476.45,476.39,476.45,400.0,461.4707,461.5288,461.4707,461.5288,400.0
2022-03-11 15:30:00,476.14,476.14,474.87,474.87,2173.0,461.2285,461.2285,459.9983,459.9983,2173.0
2022-03-11 15:35:00,475.0,475.43,474.65,474.65,2009.0,460.1242,460.5407,459.7852,459.7852,2009.0
2022-03-11 15:40:00,474.55,474.59,473.52,473.53,3503.0,459.6883,459.727,458.6906,458.7002,3503.0
2022-03-11 15:45:00,473.88,474.23,473.18,473.27,5042.0,459.0393,459.3783,458.3612,458.4484,5042.0
2022-03-11 15:50:00,473.11,473.81,472.6,472.69,7037.0,458.2934,458.9715,457.7994,457.8865,7037.0
2022-03-11 15:55:00,472.98,473.82,471.76,471.79,24932.0,458.1675,458.9812,456.9857,457.0147,24932.0
2022-03-14 09:30:00,473.27,475.98,473.27,475.31,2088.0,458.4484,461.0735,458.4484,460.4245,2088.0
2022-03-14 09:35:00,474.17,474.96,472.27,472.27,2100.0,459.3202,460.0855,457.4797,457.4797,2100.0
2022-03-14 09:40:00,472.26,473.02,472.0,472.52,848.0,457.47,458.2062,457.2182,457.7219,848.0
2022-03-14 09:45:00,472.76,472.76,469.95,471.1,1400.0,457.9544,457.9544,455.2324,456.3463,1400.0
2022-03-14 09:50:00,471.18,471.66,470.19,471.01,1580.0,456.4238,456.8888,455.4648,456.2592,1580.0
2022-03-14 09:55:00,472.59,473.28,472.59,473.28,220.0,457.7897,458.4581,457.7897,458.4581,220.0
2022-03-14 10:00:00,472.8,472.8,470.54,472.05,2003.0,457.9931,457.9931,455.8039,457.2666,2003.0
2022-03-14 10:05:00,472.45,472.75,471.76,472.56,1200.0,457.6541,457.9447,456.9857,457.7606,1200.0
2022-03-14 10:10:00,473.45,476.06,473.45,476.06,800.0,458.6227,461.151,458.6227,461.151,800.0
2022-03-14 10:15:00,476.06,478.91,475.85,478.79,4788.0,461.151,463.9118,460.9476,463.7955,4788.0
2022-03-14 10:20:00,478.99,479.47,478.53,479.1,2102.0,463.9892,464.4542,463.5437,464.0958,2102.0
2022-03-14 10:25:00,479.3,481.34,479.3,481.34,1338.0,464.2895,466.2657,464.2895,466.2657,1338.0
2022-03-14 10:30:00,481.32,481.34,480.28,480.81,1457.0,466.2463,466.2657,465.2388,465.7522,1457.0
2022-03-14 10:35:00,480.73,481.26,480.13,481.09,1924.0,465.6748,466.1882,465.0935,466.0235,1924.0
2022-03-14 10:40:00,481.22,483.72,481.22,483.72,1626.0,466.1494,468.5711,466.1494,468.5711,1626.0
2022-03-14 10:45:00,482.85,483.75,482.79,483.59,2100.0,467.7284,468.6002,467.6702,468.4452,2100.0
2022-03-14 10:50:00,483.62,486.0,483.62,486.0,2615.0,468.4742,470.7797,468.4742,470.7797,2615.0
2022-03-14 10:55:00,485.67,487.28,485.23,487.12,2830.0,470.46,472.0196,470.0338,471.8646,2830.0
2022-03-14 11:00:00,487.13,487.13,486.37,486.38,1092.0,471.8743,471.8743,471.1381,471.1478,1092.0
2022-03-14 11:05:00,486.87,486.87,486.29,486.71,705.0,471.6225,471.6225,471.0606,471.4675,705.0
2022-03-14 11:10:00,486.55,487.07,486.55,486.78,1600.0,471.3125,471.8162,471.3125,471.5353,1600.0
2022-03-14 11:15:00,486.52,487.48,486.37,486.64,1679.0,471.2834,472.2134,471.1381,471.3997,1679.0
2022-03-14 11:20:00,486.35,486.35,485.5,485.5,849.0,471.1187,471.1187,470.2954,470.2954,849.0
2022-03-14 11:25:00,485.35,485.67,485.13,485.14,700.0,470.1501,470.46,469.937,469.9466,700.0
2022-03-14 11:30:00,485.17,485.74,485.13,485.13,1000.0,469.9757,470.5279,469.937,469.937,1000.0
2022-03-14 11:35:00,485.2,485.2,484.69,485.14,1000.0,470.0048,470.0048,469.5107,469.9466,1000.0
2022-03-14 11:40:00,485.15,485.15,483.86,484.11,1250.0,469.9563,469.9563,468.7067,468.9489,1250.0
2022-03-14 11:45:00,483.71,483.71,483.7,483.71,300.0,468.5614,468.5614,468.5517,468.5614,300.0
2022-03-14 11:50:00,483.33,483.46,481.84,482.19,2487.0,468.1933,468.3193,466.75,467.089,2487.0
2022-03-14 11:55:00,481.42,481.42,481.24,481.42,300.0,466.3431,466.3431,466.1688,466.3431,300.0
2022-03-14 12:00:00,481.08,481.08,480.27,480.27,1473.0,466.0138,466.0138,465.2292,465.2292,1473.0
2022-03-14 12:05:00,480.64,480.64,480.06,480.39,716.0,465.5876,465.5876,465.0257,465.3454,716.0
2022-03-14 12:10:00,479.76,479.76,479.71,479.71,229.0,464.7351,464.7351,464.6867,464.6867,229.0
2022-03-14 12:15:00,480.23,481.11,480.22,481.11,1493.0,465.1904,466.0429,465.1807,466.0429,1493.0
2022-03-14 12:20:00,481.23,481.23,480.68,481.2,1100.0,466.1591,466.1591,465.6263,466.13,1100.0
2022-03-14 12:25:00,480.81,481.1,480.8,481.08,352.0,465.7522,466.0332,465.7426,466.0138,352.0
2022-03-14 12:30:00,481.39,482.06,481.39,481.84,775.0,466.3141,466.9631,466.3141,466.75,775.0
2022-03-14 12:35:00,481.51,482.66,481.47,482.66,1325.0,466.4303,467.5443,466.3916,467.5443,1325.0
2022-03-14 12:40:00,483.41,483.81,483.33,483.81,405.0,468.2708,468.6583,468.1933,468.6583,405.0
2022-03-14 12:45:00,483.13,483.13,482.35,482.35,570.0,467.9996,467.9996,467.244,467.244,570.0
2022-03-14 12:50:00,482.66,482.66,482.4,482.4,400.0,467.5443,467.5443,467.2925,467.2925,400.0
2022-03-14 12:55:00,481.87,482.49,481.82,482.49,800.0,466.7791,467.3796,466.7306,467.3796,800.0
2022-03-14 13:00:00,482.09,482.62,481.98,482.62,700.0,466.9922,467.5056,466.8856,467.5056,700.0
2022-03-14 13:05:00,482.18,482.8,482.1,482.38,1156.0,467.0793,467.6799,467.0018,467.2731,1156.0
2022-03-14 13:10:00,482.22,482.69,482.22,482.69,301.0,467.1181,467.5734,467.1181,467.5734,301.0
2022-03-14 13:15:00,482.39,482.56,481.96,482.54,1475.0,467.2828,467.4474,466.8662,467.4281,1475.0
2022-03-14 13:20:00,483.04,483.24,482.63,483.13,2051.0,467.9124,468.1061,467.5153,467.9996,2051.0
2022-03-14 13:25:00,483.26,483.26,483.17,483.17,400.0,468.1255,468.1255,468.0383,468.0383,400.0
2022-03-14 13:30:00,483.35,483.35,482.05,482.06,601.0,468.2127,468.2127,466.9534,466.9631,601.0
2022-03-14 13:35:00,481.96,481.96,481.95,481.96,100.0,466.8662,466.8662,466.8565,466.8662,100.0
2022-03-14 13:40:00,482.01,482.01,481.38,481.38,317.0,466.9147,466.9147,466.3044,466.3044,317.0
2022-03-14 13:45:00,481.24,481.41,480.67,481.41,1245.0,466.1688,466.3335,465.6166,466.3335,1245.0
2022-03-14 13:50:00,481.82,482.25,481.82,482.25,300.0,466.7306,467.1472,466.7306,467.1472,300.0
2022-03-14 13:55:00,481.78,481.78,481.37,481.37,369.0,466.6919,466.6919,466.2947,466.2947,369.0
2022-03-14 14:00:00,481.1,481.63,481.1,481.63,475.0,466.0332,466.5466,466.0332,466.5466,475.0
2022-03-14 14:05:00,481.09,481.58,481.08,481.58,500.0,466.0235,466.4981,466.0138,466.4981,500.0
2022-03-14 14:10:00,480.7,481.15,480.6,480.98,700.0,465.6457,466.0816,465.5488,465.9169,700.0
2022-03-14 14:15:00,480.56,481.27,480.56,480.7,3891.0,465.5101,466.1978,465.5101,465.6457,3891.0
2022-03-14 14:20:00,480.77,480.77,480.53,480.53,680.0,465.7135,465.7135,465.481,465.481,680.0
2022-03-14 14:25:00,480.39,480.39,479.76,479.89,1067.0,465.3454,465.3454,464.7351,464.8611,1067.0
2022-03-14 14:30:00,479.87,479.87,479.87,479.87,100.0,464.8417,464.8417,464.8417,464.8417,100.0
2022-03-14 14:35:00,480.75,481.19,480.41,480.53,951.0,465.6941,466.1203,465.3648,465.481,951.0
2022-03-14 14:40:00,480.43,480.77,480.1,480.12,1332.0,465.3841,465.7135,465.0645,465.0839,1332.0
2022-03-14 14:45:00,480.12,480.12,480.11,480.12,100.0,465.0839,465.0839,465.0742,465.0839,100.0
2022-03-14 14:50:00,480.42,481.57,480.42,481.57,2113.0,465.3745,466.4884,465.3745,466.4884,2113.0
2022-03-14 14:55:00,481.48,482.12,481.48,482.12,1784.0,466.4013,467.0212,466.4013,467.0212,1784.0
2022-03-14 15:00:00,482.05,482.5,482.02,482.5,1276.0,466.9534,467.3893,466.9244,467.3893,1276.0
2022-03-14 15:05:00,482.28,482.28,481.89,482.03,1000.0,467.1762,467.1762,466.7984,466.934,1000.0
2022-03-14 15:10:00,482.48,483.04,482.18,483.04,1615.0,467.3699,467.9124,467.0793,467.9124,1615.0
2022-03-14 15:15:00,482.9,482.96,482.51,482.96,1236.0,467.7768,467.8349,467.399,467.8349,1236.0
2022-03-14 15:20:00,482.85,483.82,482.84,483.54,1629.0,467.7284,468.668,467.7187,468.3968,1629.0
2022-03-14 15:25:00,483.62,483.69,483.17,483.17,1353.0,468.4742,468.5421,468.0383,468.0383,1353.0
2022-03-14 15:30:00,483.18,483.2,482.5,482.8,2012.0,468.048,468.0674,467.3893,467.6799,2012.0
2022-03-14 15:35:00,482.75,483.98,482.73,483.89,4792.0,467.6315,468.823,467.6121,468.7358,4792.0
2022-03-14 15:40:00,483.68,484.28,483.47,484.05,2489.0,468.5324,469.1136,468.3289,468.8908,2489.0
2022-03-14 15:45:00,484.17,484.64,483.9,484.26,4183.0,469.007,469.4623,468.7455,469.0942,4183.0
2022-03-14 15:50:00,483.72,484.48,483.38,483.41,3357.0,468.5711,469.3073,468.2418,468.2708,3357.0
2022-03-14 15:55:00,483.74,484.27,483.28,483.59,13907.0,468.5905,469.1039,468.1449,468.4452,13907.0
2022-03-15 09:30:00,490.33,497.66,489.83,497.66,7259.0,474.9741,482.0745,474.4898,482.0745,7259.0
2022-03-15 09:35:00,496.52,496.52,493.28,495.73,927.0,480.9703,480.9703,477.8317,480.205,927.0
2022-03-15 09:40:00,495.17,497.67,492.61,493.08,7164.0,479.6625,482.0842,477.1827,477.638,7164.0
2022-03-15 09:45:00,493.02,494.62,492.49,493.7,8107.0,477.5799,479.1298,477.0665,478.2386,8107.0
2022-03-15 09:50:00,493.37,493.94,490.53,491.7,11728.0,477.9189,478.4711,475.1678,476.3012,11728.0
2022-03-15 09:55:00,491.7,494.13,491.69,493.58,1601.0,476.3012,478.6551,476.2915,478.1223,1601.0
2022-03-15 10:00:00,494.2,494.2,492.63,492.65,1514.0,478.7229,478.7229,477.2021,477.2214,1514.0
2022-03-15 10:05:00,493.6,493.6,491.79,491.79,200.0,478.1417,478.1417,476.3884,476.3884,200.0
2022-03-15 10:10:00,491.93,492.15,491.34,492.15,310.0,476.524,476.7371,475.9525,476.7371,310.0
2022-03-15 10:15:00,492.51,492.51,491.56,491.96,800.0,477.0858,477.0858,476.1656,476.5531,800.0
2022-03-15 10:20:00,492.0,492.0,490.9,490.9,1231.0,476.5918,476.5918,475.5263,475.5263,1231.0
2022-03-15 10:25:00,490.9,493.14,490.9,492.77,2665.0,475.5263,477.6961,475.5263,477.3377,2665.0
2022-03-15 10:30:00,492.77,494.62,492.77,493.86,1508.0,477.3377,479.1298,477.3377,478.3936,1508.0
2022-03-15 10:35:00,493.47,493.6,492.07,492.08,1400.0,478.0158,478.1417,476.6596,476.6693,1400.0
2022-03-15 10:40:00,492.2,492.37,491.54,492.21,1169.0,476.7855,476.9502,476.1462,476.7952,1169.0
2022-03-15 10:45:00,491.56,492.86,491.55,492.55,500.0,476.1656,477.4249,476.1559,477.1246,500.0
2022-03-15 10:50:00,491.59,491.59,491.1,491.52,700.0,476.1946,476.1946,475.72,476.1268,700.0
2022-03-15 10:55:00,491.74,492.33,491.11,491.21,2481.0,476.3399,476.9115,475.7297,475.8265,2481.0
2022-03-15 11:00:00,491.34,491.34,490.9,490.9,300.0,475.9525,475.9525,475.5263,475.5263,300.0
2022-03-15 11:05:00,490.73,491.19,490.73,491.19,300.0,475.3616,475.8072,475.3616,475.8072,300.0
2022-03-15 11:10:00,490.75,490.75,490.75,490.75,100.0,475.381,475.381,475.381,475.381,100.0
2022-03-15 11:15:00,491.0,491.0,490.16,490.27,700.0,475.6231,475.6231,474.8094,474.916,700.0
2022-03-15 11:20:00,490.22,490.25,489.61,489.74,1800.0,474.8676,474.8966,474.2767,474.4026,1800.0
2022-03-15 11:25:00,490.2,491.07,489.82,490.09,2295.0,474.8482,475.6909,474.4801,474.7416,2295.0
2022-03-15 11:30:00,490.17,490.95,490.17,490.83,1048.0,474.8191,475.5747,474.8191,475.4584,1048.0
2022-03-15 11:35:00,490.86,491.38,490.52,490.74,4987.0,475.4875,475.9912,475.1582,475.3713,4987.0
2022-03-15 11:40:00,490.23,490.59,489.51,489.71,3104.0,474.8772,475.226,474.1798,474.3735,3104.0
2022-03-15 11:45:00,490.21,490.6,490.0,490.0,1610.0,474.8579,475.2357,474.6544,474.6544,1610.0
2022-03-15 11:50:00,490.38,490.95,489.19,489.59,3803.0,475.0225,475.5747,473.8698,474.2573,3803.0
2022-03-15 11:55:00,488.7,488.94,487.78,488.39,3245.0,473.3952,473.6276,472.504,473.0949,3245.0
2022-03-15 12:00:00,488.69,488.72,487.99,487.99,1200.0,473.3855,473.4145,472.7074,472.7074,1200.0
2022-03-15 12:05:00,488.19,489.59,488.04,488.76,2955.0,472.9011,474.2573,472.7558,473.4533,2955.0
2022-03-15 12:10:00,489.53,489.58,489.09,489.13,817.0,474.1992,474.2476,473.7729,473.8117,817.0
2022-03-15 12:15:00,489.05,491.27,489.05,491.27,1451.0,473.7342,475.8847,473.7342,475.8847,1451.0
2022-03-15 12:20:00,490.82,491.42,490.75,490.85,400.0,475.4488,476.03,475.381,475.4778,400.0
2022-03-15 12:25:00,491.28,491.82,491.27,491.82,300.0,475.8944,476.4174,475.8847,476.4174,300.0
2022-03-15 12:30:00,491.84,492.51,491.83,492.51,312.0,476.4368,477.0858,476.4271,477.0858,312.0
2022-03-15 12:35:00,493.1,493.1,492.64,492.64,500.0,477.6574,477.6574,477.2118,477.2118,500.0
2022-03-15 12:40:00,492.43,492.43,492.38,492.38,200.0,477.0083,477.0083,476.9599,476.9599,200.0
2022-03-15 12:45:00,492.94,493.26,492.94,493.26,403.0,477.5024,477.8123,477.5024,477.8123,403.0
2022-03-15 12:50:00,492.8,492.85,492.32,492.33,635.0,477.3668,477.4152,476.9018,476.9115,635.0
2022-03-15 12:55:00,492.79,493.17,492.79,493.17,200.0,477.3571,477.7252,477.3571,477.7252,200.0
2022-03-15 13:00:00,493.65,493.65,493.64,493.65,100.0,478.1901,478.1901,478.1804,478.1901,100.0
2022-03-15 13:05:00,493.62,493.62,493.62,493.62,100.0,478.1611,478.1611,478.1611,478.1611,100.0
2022-03-15 13:10:00,493.2,493.72,493.2,493.25,300.0,477.7542,478.2579,477.7542,477.8027,300.0
2022-03-15 13:15:00,492.89,492.93,492.07,492.93,881.0,477.4539,477.4927,476.6596,477.4927,881.0
2022-03-15 13:20:00,493.49,493.49,493.14,493.14,315.0,478.0351,478.0351,477.6961,477.6961,315.0
2022-03-15 13:25:00,493.46,493.58,492.61,492.61,600.0,478.0061,478.1223,477.1827,477.1827,600.0
2022-03-15 13:30:00,492.16,492.16,492.16,492.16,100.0,476.7468,476.7468,476.7468,476.7468,100.0
2022-03-15 13:35:00,491.38,491.73,491.38,491.67,726.0,475.9912,476.3303,475.9912,476.2721,726.0
2022-03-15 13:40:00,492.11,492.47,491.8,492.47,782.0,476.6984,477.0471,476.3981,477.0471,782.0
2022-03-15 13:45:00,492.21,492.21,492.2,492.21,100.0,476.7952,476.7952,476.7855,476.7952,100.0
2022-03-15 13:50:00,492.53,492.53,492.22,492.5,612.0,477.1052,477.1052,476.8049,477.0761,612.0
2022-03-15 13:55:00,493.15,493.74,493.15,493.74,200.0,477.7058,478.2773,477.7058,478.2773,200.0
2022-03-15 14:00:00,494.18,494.18,493.23,493.41,700.0,478.7035,478.7035,477.7833,477.9576,700.0
2022-03-15 14:05:00,493.66,494.53,493.63,494.53,790.0,478.1998,479.0426,478.1708,479.0426,790.0
2022-03-15 14:10:00,494.06,494.06,494.06,494.06,200.0,478.5873,478.5873,478.5873,478.5873,200.0
2022-03-15 14:15:00,493.2,493.2,492.77,492.77,489.0,477.7542,477.7542,477.3377,477.3377,489.0
2022-03-15 14:20:00,493.39,493.39,493.39,493.39,100.0,477.9383,477.9383,477.9383,477.9383,100.0
2022-03-15 14:25:00,493.39,493.39,493.39,493.39,0.0,477.9383,477.9383,477.9383,477.9383,0.0
2022-03-15 14:30:00,492.71,494.46,492.65,494.46,1573.0,477.2796,478.9748,477.2214,478.9748,1573.0
2022-03-15 14:35:00,494.71,494.71,493.45,493.46,900.0,479.2169,479.2169,477.9964,478.0061,900.0
2022-03-15 14:40:00,493.9,494.43,493.9,494.43,293.0,478.4323,478.9457,478.4323,478.9457,293.0
2022-03-15 14:45:00,494.89,494.89,494.83,494.83,300.0,479.3913,479.3913,479.3332,479.3332,300.0
2022-03-15 14:50:00,494.82,495.64,494.82,495.04,750.0,479.3235,480.1178,479.3235,479.5366,750.0
2022-03-15 14:55:00,494.86,496.25,494.86,496.0,800.0,479.3622,480.7087,479.3622,480.4665,800.0
2022-03-15 15:00:00,495.88,495.88,495.31,495.31,348.0,480.3503,480.3503,479.7981,479.7981,348.0
2022-03-15 15:05:00,495.39,495.63,494.17,495.04,3642.0,479.8756,480.1081,478.6938,479.5366,3642.0
2022-03-15 15:10:00,495.09,495.66,494.92,495.04,1449.0,479.585,480.1372,479.4204,479.5366,1449.0
2022-03-15 15:15:00,495.65,496.18,495.65,496.06,687.0,480.1275,480.6409,480.1275,480.5247,687.0
2022-03-15 15:20:00,495.92,496.98,495.92,496.89,1583.0,480.389,481.4158,480.389,481.3287,1583.0
2022-03-15 15:25:00,496.45,497.86,496.44,497.85,573.0,480.9024,482.2683,480.8928,482.2586,573.0
2022-03-15 15:30:00,497.36,497.74,496.95,497.21,1701.0,481.7839,482.152,481.3868,481.6386,1701.0
2022-03-15 15:35:00,497.03,497.44,496.78,497.44,1095.0,481.4643,481.8614,481.2221,481.8614,1095.0
2022-03-15 15:40:00,497.76,498.0,497.49,497.98,1410.0,482.1714,482.4039,481.9099,482.3845,1410.0
2022-03-15 15:45:00,498.38,498.38,497.27,498.29,3646.0,482.772,482.772,481.6968,482.6848,3646.0
2022-03-15 15:50:00,498.72,499.87,498.56,499.21,5688.0,483.1014,484.2153,482.9464,483.576,5688.0
2022-03-15 15:55:00,498.84,498.86,497.16,498.31,9766.0,483.2176,483.237,481.5902,482.7042,9766.0
2022-03-16 09:30:00,501.89,504.03,501.26,502.64,3842.0,486.1721,488.2451,485.5618,486.8986,3842.0
2022-03-16 09:35:00,503.81,504.78,503.81,504.78,206.0,488.0319,488.9716,488.0319,488.9716,206.0
2022-03-16 09:40:00,506.78,507.32,503.56,504.04,996.0,490.9089,491.432,487.7898,488.2547,996.0
2022-03-16 09:45:00,502.86,504.5,502.11,502.75,986.0,487.1117,488.7003,486.3852,487.0051,986.0
2022-03-16 09:50:00,502.36,502.36,499.96,499.96,1627.0,486.6274,486.6274,484.3025,484.3025,1627.0
2022-03-16 09:55:00,499.96,499.96,499.96,499.96,0.0,484.3025,484.3025,484.3025,484.3025,0.0
2022-03-16 10:00:00,497.27,497.29,497.27,497.29,200.0,481.6968,481.7161,481.6968,481.7161,200.0
2022-03-16 10:05:00,497.08,497.92,497.08,497.92,400.0,481.5127,482.3264,481.5127,482.3264,400.0
2022-03-16 10:10:00,498.36,499.79,498.36,499.0,845.0,482.7526,484.1378,482.7526,483.3726,845.0
2022-03-16 10:15:00,499.74,500.22,499.74,500.05,701.0,484.0894,484.5544,484.0894,484.3897,701.0
2022-03-16 10:20:00,499.06,499.11,498.94,499.11,600.0,483.4307,483.4791,483.3145,483.4791,600.0
2022-03-16 10:25:00,498.03,498.45,498.0,498.23,1041.0,482.433,482.8398,482.4039,482.6267,1041.0
2022-03-16 10:30:00,498.73,498.73,497.1,497.1,610.0,483.111,483.111,481.5321,481.5321,610.0
2022-03-16 10:35:00,496.24,496.24,493.28,493.29,1235.0,480.699,480.699,477.8317,477.8414,1235.0
2022-03-16 10:40:00,493.09,493.09,491.32,491.32,707.0,477.6477,477.6477,475.9331,475.9331,707.0
2022-03-16 10:45:00,491.49,492.85,491.17,492.69,1800.0,476.0978,477.4152,475.7878,477.2602,1800.0
2022-03-16 10:50:00,492.43,492.43,491.46,491.69,1354.0,477.0083,477.0083,476.0687,476.2915,1354.0
2022-03-16 10:55:00,490.46,492.79,490.46,492.79,1240.0,475.1,477.3571,475.1,477.3571,1240.0
2022-03-16 11:00:00,492.55,493.65,492.36,493.65,2520.0,477.1246,478.1901,476.9405,478.1901,2520.0
2022-03-16 11:05:00,494.14,494.14,492.67,493.2,990.0,478.6648,478.6648,477.2408,477.7542,990.0
2022-03-16 11:10:00,493.42,493.66,493.13,493.13,305.0,477.9673,478.1998,477.6864,477.6864,305.0
2022-03-16 11:15:00,493.73,493.96,493.46,493.47,700.0,478.2676,478.4904,478.0061,478.0158,700.0
2022-03-16 11:20:00,492.76,492.95,492.73,492.73,400.0,477.328,477.5121,477.2989,477.2989,400.0
2022-03-16 11:25:00,493.0,493.77,493.0,493.45,800.0,477.5605,478.3064,477.5605,477.9964,800.0
2022-03-16 11:30:00,493.94,494.26,493.94,494.26,700.0,478.4711,478.781,478.4711,478.781,700.0
2022-03-16 11:35:00,494.37,494.56,493.58,493.59,4914.0,478.8876,479.0716,478.1223,478.132,4914.0
2022-03-16 11:40:00,493.59,493.59,493.59,493.59,0.0,478.132,478.132,478.132,478.132,0.0
2022-03-16 11:45:00,492.73,493.51,492.7,493.51,1937.0,477.2989,478.0545,477.2699,478.0545,1937.0
2022-03-16 11:50:00,492.95,492.95,492.94,492.95,100.0,477.5121,477.5121,477.5024,477.5121,100.0
2022-03-16 11:55:00,492.7,492.87,491.91,491.91,1363.0,477.2699,477.4346,476.5046,476.5046,1363.0
2022-03-16 12:00:00,492.47,493.06,492.13,492.13,1000.0,477.0471,477.6186,476.7177,476.7177,1000.0
2022-03-16 12:05:00,492.0,492.34,491.95,492.02,400.0,476.5918,476.9212,476.5434,476.6112,400.0
2022-03-16 12:10:00,492.06,492.06,491.72,491.73,833.0,476.6499,476.6499,476.3206,476.3303,833.0
2022-03-16 12:15:00,491.87,492.17,491.82,492.17,600.0,476.4659,476.7565,476.4174,476.7565,600.0
2022-03-16 12:20:00,492.16,492.25,491.32,491.36,900.0,476.7468,476.834,475.9331,475.9718,900.0
2022-03-16 12:25:00,491.29,491.45,490.8,490.89,1804.0,475.904,476.059,475.4294,475.5166,1804.0
2022-03-16 12:30:00,492.04,492.82,491.78,492.82,1502.0,476.6306,477.3861,476.3787,477.3861,1502.0
2022-03-16 12:35:00,492.87,492.89,492.7,492.7,400.0,477.4346,477.4539,477.2699,477.2699,400.0
2022-03-16 12:40:00,492.39,492.39,492.34,492.34,522.0,476.9696,476.9696,476.9212,476.9212,522.0
2022-03-16 12:45:00,490.62,490.71,489.96,490.22,2145.0,475.255,475.3422,474.6157,474.8676,2145.0
2022-03-16 12:50:00,490.09,491.35,490.09,491.35,300.0,474.7416,475.9622,474.7416,475.9622,300.0
2022-03-16 12:55:00,491.08,491.35,491.05,491.35,300.0,475.7006,475.9622,475.6716,475.9622,300.0
2022-03-16 13:00:00,491.43,491.58,490.27,490.27,711.0,476.0397,476.185,474.916,474.916,711.0
2022-03-16 13:05:00,489.94,489.94,489.29,489.29,1000.0,474.5963,474.5963,473.9667,473.9667,1000.0
2022-03-16 13:10:00,488.97,489.31,488.92,489.01,900.0,473.6567,473.9861,473.6083,473.6954,900.0
2022-03-16 13:15:00,489.59,490.12,489.59,489.96,885.0,474.2573,474.7707,474.2573,474.6157,885.0
2022-03-16 13:20:00,489.88,491.0,489.87,491.0,300.0,474.5382,475.6231,474.5285,475.6231,300.0
2022-03-16 13:25:00,490.87,490.87,490.87,490.87,100.0,475.4972,475.4972,475.4972,475.4972,100.0
2022-03-16 13:30:00,491.33,491.83,491.19,491.19,1008.0,475.9428,476.4271,475.8072,475.8072,1008.0
2022-03-16 13:35:00,490.81,491.55,490.8,491.55,900.0,475.4391,476.1559,475.4294,476.1559,900.0
2022-03-16 13:40:00,491.16,491.21,490.75,491.21,1193.0,475.7781,475.8265,475.381,475.8265,1193.0
2022-03-16 13:45:00,491.53,492.05,491.33,491.33,712.0,476.1365,476.6402,475.9428,475.9428,712.0
2022-03-16 13:50:00,492.01,492.2,491.31,491.9,1277.0,476.6015,476.7855,475.9234,476.4949,1277.0
2022-03-16 13:55:00,491.73,492.31,490.93,490.93,1403.0,476.3303,476.8921,475.5553,475.5553,1403.0
2022-03-16 14:00:00,490.91,490.91,490.12,490.12,300.0,475.5359,475.5359,474.7707,474.7707,300.0
2022-03-16 14:05:00,490.12,490.12,488.44,488.44,400.0,474.7707,474.7707,473.1433,473.1433,400.0
2022-03-16 14:10:00,487.76,487.88,486.46,486.46,600.0,472.4846,472.6008,471.2253,471.2253,600.0
2022-03-16 14:15:00,486.67,487.72,486.6,487.72,1179.0,471.4287,472.4458,471.3609,472.4458,1179.0
2022-03-16 14:20:00,487.27,487.29,485.58,485.58,600.0,472.0099,472.0293,470.3729,470.3729,600.0
2022-03-16 14:25:00,484.92,485.9,484.8,484.8,700.0,469.7335,470.6828,469.6173,469.6173,700.0
2022-03-16 14:30:00,484.08,484.08,482.73,483.63,600.0,468.9198,468.9198,467.6121,468.4839,600.0
2022-03-16 14:35:00,482.94,484.52,482.94,483.93,757.0,467.8155,469.3461,467.8155,468.7745,757.0
2022-03-16 14:40:00,486.96,487.24,486.96,487.24,400.0,471.7096,471.9809,471.7096,471.9809,400.0
2022-03-16 14:45:00,486.95,488.18,486.58,487.4,2200.0,471.7,472.8914,471.3415,472.1359,2200.0
2022-03-16 14:50:00,487.35,488.09,487.35,488.09,1000.0,472.0874,472.8043,472.0874,472.8043,1000.0
2022-03-16 14:55:00,488.78,488.79,486.81,486.81,700.0,473.4726,473.4823,471.5643,471.5643,700.0
2022-03-16 15:00:00,486.12,488.06,486.12,487.53,1321.0,470.896,472.7752,470.896,472.2618,1321.0
2022-03-16 15:05:00,488.09,488.09,486.33,486.42,400.0,472.8043,472.8043,471.0994,471.1866,400.0
2022-03-16 15:10:00,486.87,486.87,486.87,486.87,100.0,471.6225,471.6225,471.6225,471.6225,100.0
2022-03-16 15:15:00,486.47,486.73,485.73,486.7,701.0,471.235,471.4868,470.5182,471.4578,701.0
2022-03-16 15:20:00,487.92,488.89,487.88,488.18,1400.0,472.6396,473.5792,472.6008,472.8914,1400.0
2022-03-16 15:25:00,488.13,488.13,487.04,487.84,602.0,472.843,472.843,471.7871,472.5621,602.0
2022-03-16 15:30:00,488.02,488.02,486.97,487.42,2101.0,472.7364,472.7364,471.7193,472.1552,2101.0
2022-03-16 15:35:00,487.32,487.36,486.77,486.77,1200.0,472.0584,472.0971,471.5256,471.5256,1200.0
2022-03-16 15:40:00,486.79,486.79,485.71,486.01,1660.0,471.545,471.545,470.4988,470.7894,1660.0
2022-03-16 15:45:00,486.26,488.25,485.94,488.25,3610.0,471.0316,472.9592,470.7216,472.9592,3610.0
2022-03-16 15:50:00,488.16,488.97,487.66,488.76,5364.0,472.8721,473.6567,472.3877,473.4533,5364.0
2022-03-16 15:55:00,488.98,491.25,488.75,491.23,18041.0,473.6664,475.8653,473.4436,475.8459,18041.0
2022-03-17 09:30:00,491.2,494.1,489.12,494.1,1561.0,475.8169,478.626,473.802,478.626,1561.0
2022-03-17 09:35:00,493.72,493.72,493.72,493.72,100.0,478.2579,478.2579,478.2579,478.2579,100.0
2022-03-17 09:40:00,492.81,492.81,492.77,492.77,200.0,477.3764,477.3764,477.3377,477.3377,200.0
2022-03-17 09:45:00,491.41,492.81,490.62,492.73,542.0,476.0203,477.3764,475.255,477.2989,542.0
2022-03-17 09:50:00,492.72,492.72,492.11,492.59,400.0,477.2893,477.2893,476.6984,477.1633,400.0
2022-03-17 09:55:00,493.03,493.03,492.18,492.18,400.0,477.5895,477.5895,476.7662,476.7662,400.0
2022-03-17 10:00:00,493.75,494.97,493.75,494.17,800.0,478.287,479.4688,478.287,478.6938,800.0
2022-03-17 10:05:00,493.27,493.27,493.27,493.27,100.0,477.822,477.822,477.822,477.822,100.0
2022-03-17 10:10:00,494.39,494.39,492.49,492.81,1364.0,478.907,478.907,477.0665,477.3764,1364.0
2022-03-17 10:15:00,493.27,494.39,493.27,493.63,701.0,477.822,478.907,477.822,478.1708,701.0
2022-03-17 10:20:00,493.27,493.27,492.25,492.84,1000.0,477.822,477.822,476.834,477.4055,1000.0
2022-03-17 10:25:00,495.21,496.24,495.21,496.24,653.0,479.7013,480.699,479.7013,480.699,653.0
2022-03-17 10:30:00,496.4,496.4,495.78,495.78,300.0,480.854,480.854,480.2534,480.2534,300.0
2022-03-17 10:35:00,495.92,496.6,495.56,496.6,450.0,480.389,481.0477,480.0403,481.0477,450.0
2022-03-17 10:40:00,497.12,497.12,497.12,497.12,100.0,481.5515,481.5515,481.5515,481.5515,100.0
2022-03-17 10:45:00,497.67,497.69,497.5,497.67,400.0,482.0842,482.1036,481.9196,482.0842,400.0
2022-03-17 10:50:00,498.47,499.55,498.47,498.76,465.0,482.8592,483.9054,482.8592,483.1401,465.0
2022-03-17 10:55:00,498.76,499.23,498.7,498.76,600.0,483.1401,483.5954,483.082,483.1401,600.0
2022-03-17 11:00:00,498.61,498.61,498.61,498.61,100.0,482.9948,482.9948,482.9948,482.9948,100.0
2022-03-17 11:05:00,498.51,498.7,498.43,498.7,700.0,482.8979,483.082,482.8204,483.082,700.0
2022-03-17 11:10:00,498.68,498.68,498.1,498.5,400.0,483.0626,483.0626,482.5008,482.8882,400.0
2022-03-17 11:15:00,498.06,498.07,497.46,497.46,500.0,482.462,482.4717,481.8808,481.8808,500.0
2022-03-17 11:20:00,498.44,498.44,498.38,498.38,300.0,482.8301,482.8301,482.772,482.772,300.0
2022-03-17 11:25:00,498.7,499.16,498.21,498.21,500.0,483.082,483.5276,482.6073,482.6073,500.0
2022-03-17 11:30:00,498.68,498.68,498.68,498.68,100.0,483.0626,483.0626,483.0626,483.0626,100.0
2022-03-17 11:35:00,498.68,498.68,498.68,498.68,0.0,483.0626,483.0626,483.0626,483.0626,0.0
2022-03-17 11:40:00,498.57,498.8,497.92,498.74,1700.0,482.9561,483.1788,482.3264,483.1207,1700.0
2022-03-17 11:45:00,498.38,498.38,498.13,498.13,400.0,482.772,482.772,482.5298,482.5298,400.0
2022-03-17 11:50:00,498.36,499.02,498.36,499.02,300.0,482.7526,483.392,482.7526,483.392,300.0
2022-03-17 11:55:00,499.03,499.03,499.03,499.03,100.0,483.4016,483.4016,483.4016,483.4016,100.0
2022-03-17 12:00:00,499.56,499.67,499.09,499.48,1000.0,483.915,484.0216,483.4598,483.8376,1000.0
2022-03-17 12:05:00,499.23,500.3,499.23,499.9,1082.0,483.5954,484.6319,483.5954,484.2444,1082.0
2022-03-17 12:10:00,499.9,499.9,499.9,499.9,0.0,484.2444,484.2444,484.2444,484.2444,0.0
2022-03-17 12:15:00,498.81,498.81,498.77,498.77,200.0,483.1885,483.1885,483.1498,483.1498,200.0
2022-03-17 12:20:00,498.91,499.18,498.9,498.91,401.0,483.2854,483.5469,483.2757,483.2854,401.0
2022-03-17 12:25:00,499.05,499.05,499.05,499.05,100.0,483.421,483.421,483.421,483.421,100.0
2022-03-17 12:30:00,499.05,499.05,499.05,499.05,300.0,483.421,483.421,483.421,483.421,300.0
2022-03-17 12:35:00,499.05,499.05,499.05,499.05,0.0,483.421,483.421,483.421,483.421,0.0
2022-03-17 12:40:00,499.32,500.03,499.13,499.2,2109.0,483.6826,484.3703,483.4985,483.5663,2109.0
2022-03-17 12:45:00,498.93,498.93,498.8,498.9,962.0,483.3048,483.3048,483.1788,483.2757,962.0
2022-03-17 12:50:00,498.9,498.9,498.9,498.9,0.0,483.2757,483.2757,483.2757,483.2757,0.0
2022-03-17 12:55:00,498.77,498.94,498.39,498.61,917.0,483.1498,483.3145,482.7817,482.9948,917.0
2022-03-17 13:00:00,498.71,498.71,498.0,498.05,300.0,483.0917,483.0917,482.4039,482.4523,300.0
2022-03-17 13:05:00,497.6,497.62,497.42,497.42,300.0,482.0164,482.0358,481.8421,481.8421,300.0
2022-03-17 13:10:00,498.0,498.73,497.94,498.56,1078.0,482.4039,483.111,482.3458,482.9464,1078.0
2022-03-17 13:15:00,498.23,498.41,498.03,498.03,600.0,482.6267,482.8011,482.433,482.433,600.0
2022-03-17 13:20:00,498.07,498.88,498.07,498.79,508.0,482.4717,483.2563,482.4717,483.1692,508.0
2022-03-17 13:25:00,499.36,499.36,499.32,499.33,300.0,483.7213,483.7213,483.6826,483.6922,300.0
2022-03-17 13:30:00,498.68,498.92,498.55,498.78,924.0,483.0626,483.2951,482.9367,483.1595,924.0
2022-03-17 13:35:00,499.06,499.06,498.32,498.32,400.0,483.4307,483.4307,482.7139,482.7139,400.0
2022-03-17 13:40:00,499.39,499.39,499.29,499.29,570.0,483.7504,483.7504,483.6535,483.6535,570.0
2022-03-17 13:45:00,499.66,499.66,499.14,499.14,500.0,484.0119,484.0119,483.5082,483.5082,500.0
2022-03-17 13:50:00,499.54,499.56,499.53,499.56,200.0,483.8957,483.915,483.886,483.915,200.0
2022-03-17 13:55:00,499.28,500.18,499.28,499.29,1450.0,483.6438,484.5156,483.6438,483.6535,1450.0
2022-03-17 14:00:00,499.16,499.18,499.15,499.18,200.0,483.5276,483.5469,483.5179,483.5469,200.0
2022-03-17 14:05:00,499.18,499.84,499.18,499.84,600.0,483.5469,484.1863,483.5469,484.1863,600.0
2022-03-17 14:10:00,499.41,499.41,499.06,499.06,200.0,483.7697,483.7697,483.4307,483.4307,200.0
2022-03-17 14:15:00,498.95,499.12,498.57,499.12,500.0,483.3241,483.4888,482.9561,483.4888,500.0
2022-03-17 14:20:00,498.47,498.47,498.31,498.31,200.0,482.8592,482.8592,482.7042,482.7042,200.0
2022-03-17 14:25:00,497.94,497.94,497.94,497.94,111.0,482.3458,482.3458,482.3458,482.3458,111.0
2022-03-17 14:30:00,497.59,498.2,497.47,498.2,776.0,482.0067,482.5976,481.8905,482.5976,776.0
2022-03-17 14:35:00,498.15,498.49,497.71,497.71,969.0,482.5492,482.8786,482.123,482.123,969.0
2022-03-17 14:40:00,497.72,497.72,496.88,497.27,300.0,482.1327,482.1327,481.319,481.6968,300.0
2022-03-17 14:45:00,497.19,497.64,497.0,497.56,2364.0,481.6193,482.0552,481.4352,481.9777,2364.0
2022-03-17 14:50:00,497.64,497.64,497.12,497.12,900.0,482.0552,482.0552,481.5515,481.5515,900.0
2022-03-17 14:55:00,496.92,497.15,496.49,497.15,1177.0,481.3577,481.5805,480.9412,481.5805,1177.0
2022-03-17 15:00:00,496.92,497.32,496.92,497.31,400.0,481.3577,481.7452,481.3577,481.7355,400.0
2022-03-17 15:05:00,497.32,497.32,496.81,496.81,415.0,481.7452,481.7452,481.2512,481.2512,415.0
2022-03-17 15:10:00,496.42,496.42,495.94,496.41,900.0,480.8734,480.8734,480.4084,480.8637,900.0
2022-03-17 15:15:00,496.41,496.81,496.41,496.67,1220.0,480.8637,481.2512,480.8637,481.1156,1220.0
2022-03-17 15:20:00,496.5,496.5,495.94,495.94,804.0,480.9509,480.9509,480.4084,480.4084,804.0
2022-03-17 15:25:00,496.23,496.66,496.22,496.66,1400.0,480.6893,481.1059,480.6796,481.1059,1400.0
2022-03-17 15:30:00,496.68,496.84,496.28,496.83,2106.0,481.1252,481.2802,480.7378,481.2705,2106.0
2022-03-17 15:35:00,496.63,496.93,496.13,496.3,2100.0,481.0768,481.3674,480.5925,480.7571,2100.0
2022-03-17 15:40:00,496.48,497.44,496.47,497.27,1550.0,480.9315,481.8614,480.9218,481.6968,1550.0
2022-03-17 15:45:00,497.28,497.72,497.05,497.49,3030.0,481.7064,482.1327,481.4837,481.9099,3030.0
2022-03-17 15:50:00,497.47,497.69,497.05,497.33,3809.0,481.8905,482.1036,481.4837,481.7549,3809.0
2022-03-17 15:55:00,497.57,498.24,496.99,498.1,11820.0,481.9874,482.6364,481.4255,482.5008,11820.0
2022-03-18 09:30:00,498.03,498.03,496.93,496.93,26706.0,482.433,482.433,481.3674,481.3674,26706.0
2022-03-18 09:35:00,493.06,493.06,492.36,492.59,586.0,477.6186,477.6186,476.9405,477.1633,586.0
2022-03-18 09:40:00,494.99,494.99,492.01,492.01,740.0,479.4882,479.4882,476.6015,476.6015,740.0
2022-03-18 09:45:00,491.87,491.87,489.47,490.43,796.0,476.4659,476.4659,474.141,475.071,796.0
2022-03-18 09:50:00,489.29,491.04,488.15,490.44,550.0,473.9667,475.6619,472.8624,475.0807,550.0
2022-03-18 09:55:00,488.83,489.1,488.83,489.1,200.0,473.5211,473.7826,473.5211,473.7826,200.0
2022-03-18 10:00:00,489.1,489.1,489.1,489.1,0.0,473.7826,473.7826,473.7826,473.7826,0.0
2022-03-18 10:05:00,491.18,491.27,490.4,491.0,1504.0,475.7975,475.8847,475.0419,475.6231,1504.0
2022-03-18 10:10:00,490.56,490.56,490.56,490.56,324.0,475.1969,475.1969,475.1969,475.1969,324.0
2022-03-18 10:15:00,490.07,490.07,489.76,489.95,1062.0,474.7222,474.7222,474.422,474.606,1062.0
2022-03-18 10:20:00,489.95,489.95,489.95,489.95,0.0,474.606,474.606,474.606,474.606,0.0
2022-03-18 10:25:00,491.67,491.67,491.67,491.67,100.0,476.2721,476.2721,476.2721,476.2721,100.0
2022-03-18 10:30:00,491.76,493.82,491.76,493.82,425.0,476.3593,478.3548,476.3593,478.3548,425.0
2022-03-18 10:35:00,492.38,492.8,491.85,491.85,885.0,476.9599,477.3668,476.4465,476.4465,885.0
2022-03-18 10:40:00,492.17,492.17,492.17,492.17,100.0,476.7565,476.7565,476.7565,476.7565,100.0
2022-03-18 10:45:00,492.29,493.91,492.28,493.21,600.0,476.8727,478.442,476.863,477.7639,600.0
2022-03-18 10:50:00,493.08,494.14,492.52,494.14,600.0,477.638,478.6648,477.0955,478.6648,600.0
2022-03-18 10:55:00,494.49,494.49,493.47,493.5,900.0,479.0038,479.0038,478.0158,478.0448,900.0
2022-03-18 11:00:00,494.27,494.27,494.16,494.16,200.0,478.7907,478.7907,478.6842,478.6842,200.0
2022-03-18 11:05:00,494.13,494.89,494.13,494.84,304.0,478.6551,479.3913,478.6551,479.3429,304.0
2022-03-18 11:10:00,495.48,495.48,495.04,495.04,800.0,479.9628,479.9628,479.5366,479.5366,800.0
2022-03-18 11:15:00,495.84,496.12,495.84,496.12,300.0,480.3115,480.5828,480.3115,480.5828,300.0
2022-03-18 11:20:00,495.44,495.51,495.44,495.51,200.0,479.9241,479.9919,479.9241,479.9919,200.0
2022-03-18 11:25:00,495.12,495.3,494.63,494.63,1100.0,479.6141,479.7885,479.1394,479.1394,1100.0
2022-03-18 11:30:00,495.16,495.16,494.76,494.77,200.0,479.6528,479.6528,479.2654,479.2751,200.0
2022-03-18 11:35:00,495.58,495.72,495.02,495.72,1969.0,480.0597,480.1953,479.5172,480.1953,1969.0
2022-03-18 11:40:00,495.72,495.72,495.72,495.72,0.0,480.1953,480.1953,480.1953,480.1953,0.0
2022-03-18 11:45:00,495.18,495.18,494.36,494.36,310.0,479.6722,479.6722,478.8779,478.8779,310.0
2022-03-18 11:50:00,494.52,494.65,492.95,492.95,1311.0,479.0329,479.1588,477.5121,477.5121,1311.0
2022-03-18 11:55:00,493.75,493.75,493.75,493.75,100.0,478.287,478.287,478.287,478.287,100.0
2022-03-18 12:00:00,493.88,493.88,493.39,493.65,1001.0,478.4129,478.4129,477.9383,478.1901,1001.0
2022-03-18 12:05:00,494.42,494.91,494.42,494.91,388.0,478.936,479.4107,478.936,479.4107,388.0
2022-03-18 12:10:00,494.49,494.94,494.47,494.94,581.0,479.0038,479.4397,478.9845,479.4397,581.0
2022-03-18 12:15:00,495.27,495.27,495.27,495.27,100.0,479.7594,479.7594,479.7594,479.7594,100.0
2022-03-18 12:20:00,495.01,495.56,495.01,495.09,1073.0,479.5075,480.0403,479.5075,479.585,1073.0
2022-03-18 12:25:00,495.03,495.03,495.03,495.03,108.0,479.5269,479.5269,479.5269,479.5269,108.0
2022-03-18 12:30:00,494.88,495.79,494.88,495.79,219.0,479.3816,480.2631,479.3816,480.2631,219.0
2022-03-18 12:35:00,495.69,496.06,495.46,495.46,600.0,480.1662,480.5247,479.9434,479.9434,600.0
2022-03-18 12:40:00,495.61,495.95,495.6,495.95,300.0,480.0888,480.4181,480.0791,480.4181,300.0
2022-03-18 12:45:00,495.7,495.7,495.69,495.69,200.0,480.1759,480.1759,480.1662,480.1662,200.0
2022-03-18 12:50:00,495.8,495.8,495.53,495.53,352.0,480.2728,480.2728,480.0113,480.0113,352.0
2022-03-18 12:55:00,495.79,496.5,495.28,496.15,1410.0,480.2631,480.9509,479.7691,480.6118,1410.0
2022-03-18 13:00:00,496.06,496.1,495.73,495.74,884.0,480.5247,480.5634,480.205,480.2147,884.0
2022-03-18 13:05:00,496.26,496.26,496.26,496.26,100.0,480.7184,480.7184,480.7184,480.7184,100.0
2022-03-18 13:10:00,496.08,496.09,496.08,496.08,100.0,480.544,480.5537,480.544,480.544,100.0
2022-03-18 13:15:00,496.3,496.3,496.14,496.28,809.0,480.7571,480.7571,480.6022,480.7378,809.0
2022-03-18 13:20:00,496.6,496.65,496.6,496.65,200.0,481.0477,481.0962,481.0477,481.0962,200.0
2022-03-18 13:25:00,496.44,496.44,496.41,496.41,508.0,480.8928,480.8928,480.8637,480.8637,508.0
2022-03-18 13:30:00,496.56,496.56,496.3,496.3,200.0,481.009,481.009,480.7571,480.7571,200.0
2022-03-18 13:35:00,496.8,496.82,496.6,496.61,908.0,481.2415,481.2609,481.0477,481.0574,908.0
2022-03-18 13:40:00,496.27,496.27,496.26,496.27,100.0,480.7281,480.7281,480.7184,480.7281,100.0
2022-03-18 13:45:00,496.58,496.72,496.35,496.35,300.0,481.0284,481.164,480.8056,480.8056,300.0
2022-03-18 13:50:00,496.69,496.69,495.92,495.92,400.0,481.1349,481.1349,480.389,480.389,400.0
2022-03-18 13:55:00,495.66,496.43,495.66,496.08,335.0,480.1372,480.8831,480.1372,480.544,335.0
2022-03-18 14:00:00,495.98,496.69,495.76,496.32,697.0,480.4472,481.1349,480.2341,480.7765,697.0
2022-03-18 14:05:00,496.74,496.74,496.73,496.74,100.0,481.1834,481.1834,481.1737,481.1834,100.0
2022-03-18 14:10:00,496.67,496.77,496.58,496.58,407.0,481.1156,481.2124,481.0284,481.0284,407.0
2022-03-18 14:15:00,497.38,497.74,497.15,497.15,990.0,481.8033,482.152,481.5805,481.5805,990.0
2022-03-18 14:20:00,497.15,497.2,496.72,497.06,600.0,481.5805,481.629,481.164,481.4933,600.0
2022-03-18 14:25:00,496.82,496.82,496.48,496.75,676.0,481.2609,481.2609,480.9315,481.193,676.0
2022-03-18 14:30:00,497.51,498.78,496.98,498.78,3364.0,481.9292,483.1595,481.4158,483.1595,3364.0
2022-03-18 14:35:00,498.56,498.56,498.56,498.56,100.0,482.9464,482.9464,482.9464,482.9464,100.0
2022-03-18 14:40:00,498.56,498.73,497.92,497.92,804.0,482.9464,483.111,482.3264,482.3264,804.0
2022-03-18 14:45:00,498.0,498.61,498.0,498.16,800.0,482.4039,482.9948,482.4039,482.5589,800.0
2022-03-18 14:50:00,498.01,498.05,497.6,497.77,733.0,482.4136,482.4523,482.0164,482.1811,733.0
2022-03-18 14:55:00,497.79,498.18,497.33,498.18,600.0,482.2005,482.5783,481.7549,482.5783,600.0
2022-03-18 15:00:00,498.43,499.48,498.43,499.48,400.0,482.8204,483.8376,482.8204,483.8376,400.0
2022-03-18 15:05:00,499.29,499.29,499.05,499.05,531.0,483.6535,483.6535,483.421,483.421,531.0
2022-03-18 15:10:00,499.64,499.64,498.86,499.43,400.0,483.9925,483.9925,483.237,483.7891,400.0
2022-03-18 15:15:00,499.81,500.43,499.41,499.41,833.0,484.1572,484.7578,483.7697,483.7697,833.0
2022-03-18 15:20:00,499.95,500.02,499.58,499.67,1845.0,484.2928,484.3606,483.9344,484.0216,1845.0
2022-03-18 15:25:00,499.98,500.42,499.71,500.23,2012.0,484.3219,484.7481,484.0603,484.5641,2012.0
2022-03-18 15:30:00,500.54,500.54,500.08,500.4,1137.0,484.8644,484.8644,484.4188,484.7287,1137.0
2022-03-18 15:35:00,501.66,501.66,500.56,500.92,1413.0,485.9493,485.9493,484.8837,485.2325,1413.0
2022-03-18 15:40:00,500.59,501.07,500.29,501.07,2201.0,484.9128,485.3778,484.6222,485.3778,2201.0
2022-03-18 15:45:00,500.86,501.16,499.8,499.95,4661.0,485.1743,485.4649,484.1475,484.2928,4661.0
2022-03-18 15:50:00,500.6,501.32,499.78,500.0,11739.0,484.9225,485.6199,484.1282,484.3413,11739.0
2022-03-18 15:55:00,500.39,502.85,500.06,501.95,38587.0,484.7191,487.102,484.3994,486.2302,38587.0
2022-03-21 09:30:00,505.89,505.89,501.53,504.9,2630.0,490.0468,490.0468,485.8234,489.0878,2630.0
2022-03-21 09:35:00,505.0,507.15,505.0,507.14,224.0,489.1847,491.2673,489.1847,491.2577,224.0
2022-03-21 09:40:00,504.73,504.73,504.73,504.73,100.0,488.9231,488.9231,488.9231,488.9231,100.0
2022-03-21 09:45:00,501.91,504.72,501.91,504.14,801.0,486.1915,488.9134,486.1915,488.3516,801.0
2022-03-21 09:50:00,502.97,503.05,502.0,503.05,300.0,487.2183,487.2957,486.2786,487.2957,300.0
2022-03-21 09:55:00,502.84,502.84,502.83,502.84,150.0,487.0923,487.0923,487.0826,487.0923,150.0
2022-03-21 10:00:00,502.06,502.27,502.06,502.27,380.0,486.3368,486.5402,486.3368,486.5402,380.0
2022-03-21 10:05:00,502.93,503.08,501.92,502.17,741.0,487.1795,487.3248,486.2011,486.4433,741.0
2022-03-21 10:10:00,501.65,501.84,501.65,501.8,400.0,485.9396,486.1236,485.9396,486.0849,400.0
2022-03-21 10:15:00,502.16,503.66,502.16,503.66,339.0,486.4336,487.8866,486.4336,487.8866,339.0
2022-03-21 10:20:00,504.13,505.13,503.62,505.13,1301.0,488.3419,489.3106,487.8479,489.3106,1301.0
2022-03-21 10:25:00,503.76,503.77,503.22,503.22,546.0,487.9835,487.9932,487.4604,487.4604,546.0
2022-03-21 10:30:00,503.76,505.23,503.39,504.75,3340.0,487.9835,489.4075,487.6251,488.9425,3340.0
2022-03-21 10:35:00,505.0,506.11,504.75,504.75,700.0,489.1847,490.2599,488.9425,488.9425,700.0
2022-03-21 10:40:00,504.72,506.6,504.72,505.95,2009.0,488.9134,490.7346,488.9134,490.1049,2009.0
2022-03-21 10:45:00,507.04,507.04,506.77,506.78,200.0,491.1608,491.1608,490.8992,490.9089,200.0
2022-03-21 10:50:00,506.07,506.22,505.65,506.22,1300.0,490.2212,490.3665,489.8143,490.3665,1300.0
2022-03-21 10:55:00,506.59,506.81,506.19,506.41,601.0,490.7249,490.938,490.3374,490.5505,601.0
2022-03-21 11:00:00,506.56,506.56,506.31,506.5,500.0,490.6958,490.6958,490.4537,490.6377,500.0
2022-03-21 11:05:00,506.5,506.5,505.25,506.0,2404.0,490.6377,490.6377,489.4268,490.1534,2404.0
2022-03-21 11:10:00,505.47,505.47,505.16,505.47,300.0,489.64,489.64,489.3397,489.64,300.0
2022-03-21 11:15:00,505.39,506.53,505.24,505.38,700.0,489.5625,490.6668,489.4172,489.5528,700.0
2022-03-21 11:20:00,505.78,506.52,505.7,506.49,523.0,489.9403,490.6571,489.8628,490.628,523.0
2022-03-21 11:25:00,505.95,505.95,505.42,505.42,200.0,490.1049,490.1049,489.5915,489.5915,200.0
2022-03-21 11:30:00,505.53,506.02,505.24,505.61,1445.0,489.6981,490.1727,489.4172,489.7756,1445.0
2022-03-21 11:35:00,505.42,505.42,504.9,504.9,600.0,489.5915,489.5915,489.0878,489.0878,600.0
2022-03-21 11:40:00,504.98,505.4,503.82,503.82,502.0,489.1653,489.5722,488.0416,488.0416,502.0
2022-03-21 11:45:00,504.1,504.38,503.35,504.05,1601.0,488.3129,488.5841,487.5864,488.2644,1601.0
2022-03-21 11:50:00,504.8,504.8,504.42,504.54,400.0,488.9909,488.9909,488.6228,488.7391,400.0
2022-03-21 11:55:00,504.34,504.34,504.29,504.29,200.0,488.5453,488.5453,488.4969,488.4969,200.0
2022-03-21 12:00:00,504.09,505.15,503.67,504.34,1400.0,488.3032,489.33,487.8963,488.5453,1400.0
2022-03-21 12:05:00,504.99,505.18,504.99,505.18,300.0,489.175,489.359,489.175,489.359,300.0
2022-03-21 12:10:00,504.97,505.37,504.81,505.11,1001.0,489.1556,489.5431,489.0006,489.2912,1001.0
2022-03-21 12:15:00,505.41,505.76,505.05,505.21,2315.0,489.5818,489.9209,489.2331,489.3881,2315.0
2022-03-21 12:20:00,505.88,505.89,505.44,505.45,800.0,490.0371,490.0468,489.6109,489.6206,800.0
2022-03-21 12:25:00,505.91,506.64,505.91,506.64,715.0,490.0662,490.7733,490.0662,490.7733,715.0
2022-03-21 12:30:00,505.89,506.26,504.46,504.47,1958.0,490.0468,490.4052,488.6616,488.6713,1958.0
2022-03-21 12:35:00,503.93,504.47,502.78,504.24,3241.0,488.1482,488.6713,487.0342,488.4485,3241.0
2022-03-21 12:40:00,504.56,505.05,504.56,505.05,300.0,488.7585,489.2331,488.7585,489.2331,300.0
2022-03-21 12:45:00,505.42,505.42,505.05,505.06,300.0,489.5915,489.5915,489.2331,489.2428,300.0
2022-03-21 12:50:00,505.61,505.61,503.67,503.68,729.0,489.7756,489.7756,487.8963,487.906,729.0
2022-03-21 12:55:00,503.68,504.22,502.94,504.01,1300.0,487.906,488.4291,487.1892,488.2257,1300.0
2022-03-21 13:00:00,502.89,503.64,502.35,502.8,3885.0,487.1408,487.8673,486.6177,487.0536,3885.0
2022-03-21 13:05:00,502.83,503.71,502.83,503.71,1396.0,487.0826,487.9351,487.0826,487.9351,1396.0
2022-03-21 13:10:00,503.16,503.68,503.16,503.57,962.0,487.4023,487.906,487.4023,487.7995,962.0
2022-03-21 13:15:00,503.29,503.44,502.45,502.45,828.0,487.5282,487.6735,486.7145,486.7145,828.0
2022-03-21 13:20:00,502.77,503.48,502.46,503.48,1186.0,487.0245,487.7123,486.7242,487.7123,1186.0
2022-03-21 13:25:00,503.55,504.77,503.55,504.77,200.0,487.7801,488.9619,487.7801,488.9619,200.0
2022-03-21 13:30:00,503.46,504.04,503.46,504.04,900.0,487.6929,488.2547,487.6929,488.2547,900.0
2022-03-21 13:35:00,504.58,504.58,504.11,504.49,800.0,488.7778,488.7778,488.3226,488.6907,800.0
2022-03-21 13:40:00,503.85,503.85,502.87,502.87,206.0,488.0707,488.0707,487.1214,487.1214,206.0
2022-03-21 13:45:00,503.05,503.13,503.02,503.03,408.0,487.2957,487.3732,487.2667,487.2764,408.0
2022-03-21 13:50:00,503.2,503.4,502.67,503.4,800.0,487.4411,487.6348,486.9276,487.6348,800.0
2022-03-21 13:55:00,503.4,503.4,502.97,502.99,904.0,487.6348,487.6348,487.2183,487.2376,904.0
2022-03-21 14:00:00,503.53,503.61,503.05,503.05,300.0,487.7607,487.8382,487.2957,487.2957,300.0
2022-03-21 14:05:00,502.53,503.51,502.53,503.51,1100.0,486.792,487.7413,486.792,487.7413,1100.0
2022-03-21 14:10:00,502.63,502.68,502.11,502.46,500.0,486.8889,486.9373,486.3852,486.7242,500.0
2022-03-21 14:15:00,501.89,501.89,501.88,501.88,200.0,486.1721,486.1721,486.1624,486.1624,200.0
2022-03-21 14:20:00,501.88,503.67,501.88,503.67,600.0,486.1624,487.8963,486.1624,487.8963,600.0
2022-03-21 14:25:00,504.32,504.32,504.19,504.32,300.0,488.526,488.526,488.4,488.526,300.0
2022-03-21 14:30:00,504.47,504.47,503.66,504.17,900.0,488.6713,488.6713,487.8866,488.3807,900.0
2022-03-21 14:35:00,504.17,504.17,504.17,504.17,0.0,488.3807,488.3807,488.3807,488.3807,0.0
2022-03-21 14:40:00,504.64,504.75,504.03,504.75,1911.0,488.836,488.9425,488.2451,488.9425,1911.0
2022-03-21 14:45:00,505.0,505.0,504.54,504.56,624.0,489.1847,489.1847,488.7391,488.7585,624.0
2022-03-21 14:50:00,504.74,504.95,503.99,503.99,1675.0,488.9328,489.1362,488.2063,488.2063,1675.0
2022-03-21 14:55:00,503.84,503.84,503.49,503.5,500.0,488.061,488.061,487.722,487.7317,500.0
2022-03-21 15:00:00,502.82,503.06,502.4,502.41,600.0,487.073,487.3054,486.6661,486.6758,600.0
2022-03-21 15:05:00,503.22,503.85,502.85,502.86,2178.0,487.4604,488.0707,487.102,487.1117,2178.0
2022-03-21 15:10:00,503.08,503.73,502.85,503.73,1402.0,487.3248,487.9545,487.102,487.9545,1402.0
2022-03-21 15:15:00,503.68,503.86,503.68,503.86,200.0,487.906,488.0804,487.906,488.0804,200.0
2022-03-21 15:20:00,503.03,504.15,502.95,504.15,700.0,487.2764,488.3613,487.1989,488.3613,700.0
2022-03-21 15:25:00,504.02,504.65,503.94,504.65,920.0,488.2354,488.8456,488.1579,488.8456,920.0
2022-03-21 15:30:00,504.3,504.51,503.7,504.06,2294.0,488.5066,488.71,487.9254,488.2741,2294.0
2022-03-21 15:35:00,504.05,504.34,503.95,503.98,1403.0,488.2644,488.5453,488.1676,488.1966,1403.0
2022-03-21 15:40:00,504.09,504.75,503.97,503.97,1610.0,488.3032,488.9425,488.1869,488.1869,1610.0
2022-03-21 15:45:00,503.84,503.88,502.99,502.99,2649.0,488.061,488.0998,487.2376,487.2376,2649.0
2022-03-21 15:50:00,503.05,504.86,503.05,504.55,3511.0,487.2957,489.0491,487.2957,488.7488,3511.0
2022-03-21 15:55:00,504.5,506.4,504.21,506.37,14560.0,488.7003,490.5408,488.4194,490.5118,14560.0
2022-03-22 09:30:00,506.06,507.93,504.82,505.19,5529.0,490.2115,492.0229,489.0103,489.3687,5529.0
2022-03-22 09:35:00,506.44,506.44,505.55,505.55,400.0,490.5796,490.5796,489.7175,489.7175,400.0
2022-03-22 09:40:00,505.01,505.01,503.91,504.65,2066.0,489.1944,489.1944,488.1288,488.8456,2066.0
2022-03-22 09:45:00,504.34,504.34,504.34,504.34,100.0,488.5453,488.5453,488.5453,488.5453,100.0
2022-03-22 09:50:00,503.38,504.54,503.36,503.38,628.0,487.6154,488.7391,487.596,487.6154,628.0
2022-03-22 09:55:00,502.63,503.46,502.08,502.08,412.0,486.8889,487.6929,486.3561,486.3561,412.0
2022-03-22 10:00:00,502.08,502.98,501.03,502.24,3374.0,486.3561,487.2279,485.339,486.5111,3374.0
2022-03-22 10:05:00,502.99,504.21,502.27,502.64,2300.0,487.2376,488.4194,486.5402,486.8986,2300.0
2022-03-22 10:10:00,503.52,504.84,503.52,504.06,400.0,487.751,489.0297,487.751,488.2741,400.0
2022-03-22 10:15:00,504.0,504.11,503.83,503.83,1458.0,488.216,488.3226,488.0513,488.0513,1458.0
2022-03-22 10:20:00,504.12,505.28,504.11,505.28,369.0,488.3322,489.4559,488.3226,489.4559,369.0
2022-03-22 10:25:00,504.96,505.08,504.06,504.24,700.0,489.1459,489.2622,488.2741,488.4485,700.0
2022-03-22 10:30:00,504.41,505.35,504.15,505.22,3346.0,488.6132,489.5237,488.3613,489.3978,3346.0
2022-03-22 10:35:00,505.23,505.27,504.67,504.67,700.0,489.4075,489.4462,488.865,488.865,700.0
2022-03-22 10:40:00,504.67,504.67,504.67,504.67,0.0,488.865,488.865,488.865,488.865,0.0
2022-03-22 10:45:00,503.56,503.57,502.95,502.95,385.0,487.7898,487.7995,487.1989,487.1989,385.0
2022-03-22 10:50:00,503.48,504.34,503.48,503.9,1104.0,487.7123,488.5453,487.7123,488.1191,1104.0
2022-03-22 10:55:00,503.9,503.9,503.24,503.24,1734.0,488.1191,488.1191,487.4798,487.4798,1734.0
2022-03-22 11:00:00,501.06,502.13,500.66,502.13,1460.0,485.3681,486.4046,484.9806,486.4046,1460.0
2022-03-22 11:05:00,501.95,502.78,501.76,502.71,4130.0,486.2302,487.0342,486.0461,486.9664,4130.0
2022-03-22 11:10:00,503.24,504.09,503.24,503.46,700.0,487.4798,488.3032,487.4798,487.6929,700.0
2022-03-22 11:15:00,503.53,504.65,503.53,504.54,900.0,487.7607,488.8456,487.7607,488.7391,900.0
2022-03-22 11:20:00,504.44,505.86,503.99,504.41,9030.0,488.6422,490.0177,488.2063,488.6132,9030.0
2022-03-22 11:25:00,504.01,504.01,503.66,503.69,400.0,488.2257,488.2257,487.8866,487.9157,400.0
2022-03-22 11:30:00,502.93,502.93,502.32,502.34,411.0,487.1795,487.1795,486.5886,486.608,411.0
2022-03-22 11:35:00,502.23,502.23,500.81,502.01,1000.0,486.5014,486.5014,485.1259,486.2883,1000.0
2022-03-22 11:40:00,502.54,502.54,501.13,501.13,400.0,486.8017,486.8017,485.4359,485.4359,400.0
2022-03-22 11:45:00,501.36,501.56,501.21,501.56,700.0,485.6587,485.8524,485.5134,485.8524,700.0
2022-03-22 11:50:00,501.85,502.14,501.85,502.14,399.0,486.1333,486.4142,486.1333,486.4142,399.0
2022-03-22 11:55:00,501.84,501.84,501.84,501.84,100.0,486.1236,486.1236,486.1236,486.1236,100.0
2022-03-22 12:00:00,501.82,503.43,501.81,502.43,728.0,486.1043,487.6638,486.0946,486.6952,728.0
2022-03-22 12:05:00,502.4,502.4,502.4,502.4,100.0,486.6661,486.6661,486.6661,486.6661,100.0
2022-03-22 12:10:00,502.45,502.63,502.01,502.01,400.0,486.7145,486.8889,486.2883,486.2883,400.0
2022-03-22 12:15:00,502.39,502.39,502.38,502.39,200.0,486.6564,486.6564,486.6467,486.6564,200.0
2022-03-22 12:20:00,502.05,502.44,501.27,502.15,1610.0,486.3271,486.7049,485.5715,486.4239,1610.0
2022-03-22 12:25:00,501.86,502.1,501.12,501.12,1101.0,486.143,486.3755,485.4262,485.4262,1101.0
2022-03-22 12:30:00,501.12,501.38,500.61,501.07,600.0,485.4262,485.678,484.9322,485.3778,600.0
2022-03-22 12:35:00,501.23,501.23,501.02,501.03,500.0,485.5327,485.5327,485.3293,485.339,500.0
2022-03-22 12:40:00,500.75,501.04,500.68,500.68,400.0,485.0678,485.3487,485.0,485.0,400.0
2022-03-22 12:45:00,500.53,500.53,499.94,500.45,601.0,484.8547,484.8547,484.2831,484.7772,601.0
2022-03-22 12:50:00,500.87,501.39,500.87,501.39,1432.0,485.184,485.6877,485.184,485.6877,1432.0
2022-03-22 12:55:00,501.75,502.22,501.75,501.78,900.0,486.0365,486.4917,486.0365,486.0655,900.0
2022-03-22 13:00:00,501.57,502.68,501.57,502.61,1479.0,485.8621,486.9373,485.8621,486.8695,1479.0
2022-03-22 13:05:00,503.02,503.02,502.52,502.52,400.0,487.2667,487.2667,486.7823,486.7823,400.0
2022-03-22 13:10:00,501.97,502.48,501.97,502.48,300.0,486.2496,486.7436,486.2496,486.7436,300.0
2022-03-22 13:15:00,502.41,502.63,502.41,502.48,500.0,486.6758,486.8889,486.6758,486.7436,500.0
2022-03-22 13:20:00,501.73,501.73,501.02,501.45,1100.0,486.0171,486.0171,485.3293,485.7459,1100.0
2022-03-22 13:25:00,501.79,501.79,501.22,501.22,700.0,486.0752,486.0752,485.5231,485.5231,700.0
2022-03-22 13:30:00,501.81,502.63,501.64,502.63,1646.0,486.0946,486.8889,485.9299,486.8889,1646.0
2022-03-22 13:35:00,502.62,502.62,501.68,501.68,600.0,486.8792,486.8792,485.9687,485.9687,600.0
2022-03-22 13:40:00,502.12,502.12,501.36,501.36,600.0,486.3949,486.3949,485.6587,485.6587,600.0
2022-03-22 13:45:00,501.88,501.96,501.14,501.14,500.0,486.1624,486.2399,485.4456,485.4456,500.0
2022-03-22 13:50:00,501.78,501.93,501.64,501.91,400.0,486.0655,486.2108,485.9299,486.1915,400.0
2022-03-22 13:55:00,502.33,502.75,501.83,502.04,1060.0,486.5983,487.0051,486.114,486.3174,1060.0
2022-03-22 14:00:00,502.04,502.04,501.43,501.9,300.0,486.3174,486.3174,485.7265,486.1818,300.0
2022-03-22 14:05:00,501.41,501.84,501.18,501.84,2036.0,485.7071,486.1236,485.4843,486.1236,2036.0
2022-03-22 14:10:00,501.52,501.52,500.98,501.1,1102.0,485.8137,485.8137,485.2906,485.4068,1102.0
2022-03-22 14:15:00,500.61,501.36,500.61,500.92,501.0,484.9322,485.6587,484.9322,485.2325,501.0
2022-03-22 14:20:00,500.52,502.02,500.52,502.02,600.0,484.845,486.298,484.845,486.298,600.0
2022-03-22 14:25:00,501.8,501.8,500.75,501.22,400.0,486.0849,486.0849,485.0678,485.5231,400.0
2022-03-22 14:30:00,500.83,501.83,500.8,501.83,1323.0,485.1453,486.114,485.1162,486.114,1323.0
2022-03-22 14:35:00,501.17,501.96,501.17,501.96,600.0,485.4746,486.2399,485.4746,486.2399,600.0
2022-03-22 14:40:00,501.41,501.95,501.16,501.57,842.0,485.7071,486.2302,485.4649,485.8621,842.0
2022-03-22 14:45:00,501.21,501.21,501.0,501.0,536.0,485.5134,485.5134,485.3099,485.3099,536.0
2022-03-22 14:50:00,501.41,501.41,501.26,501.33,643.0,485.7071,485.7071,485.5618,485.6296,643.0
2022-03-22 14:55:00,501.65,502.3,501.65,502.3,807.0,485.9396,486.5692,485.9396,486.5692,807.0
2022-03-22 15:00:00,501.94,502.09,501.53,501.65,1193.0,486.2205,486.3658,485.8234,485.9396,1193.0
2022-03-22 15:05:00,502.24,502.24,502.19,502.19,200.0,486.5111,486.5111,486.4627,486.4627,200.0
2022-03-22 15:10:00,502.19,502.64,501.67,502.64,849.0,486.4627,486.8986,485.959,486.8986,849.0
2022-03-22 15:15:00,502.25,503.26,502.25,502.81,1234.0,486.5208,487.4992,486.5208,487.0633,1234.0
2022-03-22 15:20:00,502.81,503.16,502.49,502.7,1233.0,487.0633,487.4023,486.7533,486.9567,1233.0
2022-03-22 15:25:00,502.5,502.91,501.85,502.28,2645.0,486.763,487.1601,486.1333,486.5499,2645.0
2022-03-22 15:30:00,502.03,502.64,501.8,502.39,1300.0,486.3077,486.8986,486.0849,486.6564,1300.0
2022-03-22 15:35:00,502.19,503.17,502.0,502.78,2404.0,486.4627,487.412,486.2786,487.0342,2404.0
2022-03-22 15:40:00,502.78,503.24,502.54,503.22,1800.0,487.0342,487.4798,486.8017,487.4604,1800.0
2022-03-22 15:45:00,503.13,503.36,503.11,503.3,1792.0,487.3732,487.596,487.3539,487.5379,1792.0
2022-03-22 15:50:00,503.29,503.77,501.48,501.48,3718.0,487.5282,487.9932,485.7749,485.7749,3718.0
2022-03-22 15:55:00,501.86,502.89,501.26,502.72,9639.0,486.143,487.1408,485.5618,486.9761,9639.0
2022-03-23 09:30:00,499.9,502.75,499.9,502.72,2089.0,484.2444,487.0051,484.2444,486.9761,2089.0
2022-03-23 09:35:00,502.71,503.76,501.06,503.75,1000.0,486.9664,487.9835,485.3681,487.9738,1000.0
2022-03-23 09:40:00,503.02,503.05,497.2,497.2,500.0,487.2667,487.2957,481.629,481.629,500.0
2022-03-23 09:45:00,495.26,499.34,495.26,497.66,400.0,479.7497,483.7019,479.7497,482.0745,400.0
2022-03-23 09:50:00,498.56,500.67,498.56,500.67,500.0,482.9464,484.9903,482.9464,484.9903,500.0
2022-03-23 09:55:00,499.66,499.66,499.19,499.2,326.0,484.0119,484.0119,483.5566,483.5663,326.0
2022-03-23 10:00:00,498.61,498.61,498.48,498.48,200.0,482.9948,482.9948,482.8689,482.8689,200.0
2022-03-23 10:05:00,499.49,499.49,498.49,498.7,706.0,483.8472,483.8472,482.8786,483.082,706.0
2022-03-23 10:10:00,497.78,498.55,497.77,498.51,900.0,482.1908,482.9367,482.1811,482.8979,900.0
2022-03-23 10:15:00,499.36,500.64,499.07,499.14,890.0,483.7213,484.9612,483.4404,483.5082,890.0
2022-03-23 10:20:00,498.93,499.67,498.92,499.67,476.0,483.3048,484.0216,483.2951,484.0216,476.0
2022-03-23 10:25:00,499.25,499.87,499.06,499.06,1292.0,483.6148,484.2153,483.4307,483.4307,1292.0
2022-03-23 10:30:00,499.04,501.07,499.04,501.05,900.0,483.4113,485.3778,483.4113,485.3584,900.0
2022-03-23 10:35:00,500.44,500.44,499.9,499.94,658.0,484.7675,484.7675,484.2444,484.2831,658.0
2022-03-23 10:40:00,500.07,500.07,498.3,498.3,500.0,484.4091,484.4091,482.6945,482.6945,500.0
2022-03-23 10:45:00,499.0,499.18,498.66,499.18,600.0,483.3726,483.5469,483.0432,483.5469,600.0
2022-03-23 10:50:00,499.46,499.46,499.14,499.14,200.0,483.8182,483.8182,483.5082,483.5082,200.0
2022-03-23 10:55:00,498.99,498.99,498.14,498.34,509.0,483.3629,483.3629,482.5395,482.7333,509.0
2022-03-23 11:00:00,498.18,500.5,498.18,500.5,300.0,482.5783,484.8256,482.5783,484.8256,300.0
2022-03-23 11:05:00,499.88,499.99,499.78,499.99,300.0,484.225,484.3316,484.1282,484.3316,300.0
2022-03-23 11:10:00,499.61,499.89,499.08,499.89,736.0,483.9635,484.2347,483.4501,484.2347,736.0
2022-03-23 11:15:00,499.26,499.34,499.04,499.04,317.0,483.6244,483.7019,483.4113,483.4113,317.0
2022-03-23 11:20:00,499.38,499.38,498.58,498.58,1000.0,483.7407,483.7407,482.9657,482.9657,1000.0
2022-03-23 11:25:00,498.57,499.65,498.57,498.66,1000.0,482.9561,484.0022,482.9561,483.0432,1000.0
2022-03-23 11:30:00,498.82,498.82,498.29,498.29,400.0,483.1982,483.1982,482.6848,482.6848,400.0
2022-03-23 11:35:00,498.28,498.74,498.27,498.67,606.0,482.6751,483.1207,482.6654,483.0529,606.0
2022-03-23 11:40:00,498.84,498.84,497.42,497.79,1000.0,483.2176,483.2176,481.8421,482.2005,1000.0
2022-03-23 11:45:00,497.37,497.97,497.36,497.97,496.0,481.7936,482.3748,481.7839,482.3748,496.0
2022-03-23 11:50:00,497.67,498.72,497.52,498.72,500.0,482.0842,483.1014,481.9389,483.1014,500.0
2022-03-23 11:55:00,498.7,498.7,497.65,497.65,400.0,483.082,483.082,482.0649,482.0649,400.0
2022-03-23 12:00:00,497.81,499.07,497.81,498.48,1209.0,482.2199,483.4404,482.2199,482.8689,1209.0
2022-03-23 12:05:00,498.3,499.09,498.3,499.09,560.0,482.6945,483.4598,482.6945,483.4598,560.0
2022-03-23 12:10:00,497.98,498.7,497.98,498.7,300.0,482.3845,483.082,482.3845,483.082,300.0
2022-03-23 12:15:00,498.69,499.9,498.69,499.89,801.0,483.0723,484.2444,483.0723,484.2347,801.0
2022-03-23 12:20:00,499.74,500.18,499.57,499.57,649.0,484.0894,484.5156,483.9247,483.9247,649.0
2022-03-23 12:25:00,499.46,500.57,499.34,499.74,1048.0,483.8182,484.8934,483.7019,484.0894,1048.0
2022-03-23 12:30:00,500.98,500.98,500.15,500.81,624.0,485.2906,485.2906,484.4866,485.1259,624.0
2022-03-23 12:35:00,500.45,500.54,500.27,500.27,538.0,484.7772,484.8644,484.6028,484.6028,538.0
2022-03-23 12:40:00,500.22,500.76,500.22,500.76,224.0,484.5544,485.0775,484.5544,485.0775,224.0
2022-03-23 12:45:00,500.27,500.44,500.05,500.05,1666.0,484.6028,484.7675,484.3897,484.3897,1666.0
2022-03-23 12:50:00,500.13,501.44,500.0,501.44,2749.0,484.4672,485.7362,484.3413,485.7362,2749.0
2022-03-23 12:55:00,501.83,501.83,501.28,501.28,571.0,486.114,486.114,485.5812,485.5812,571.0
2022-03-23 13:00:00,502.01,502.21,501.66,502.21,614.0,486.2883,486.4821,485.9493,486.4821,614.0
2022-03-23 13:05:00,501.73,502.37,501.72,502.37,462.0,486.0171,486.637,486.0074,486.637,462.0
2022-03-23 13:10:00,502.24,503.37,502.2,502.89,1805.0,486.5111,487.6057,486.4724,487.1408,1805.0
2022-03-23 13:15:00,502.89,502.89,502.89,502.89,0.0,487.1408,487.1408,487.1408,487.1408,0.0
2022-03-23 13:20:00,502.88,502.88,502.4,502.4,332.0,487.1311,487.1311,486.6661,486.6661,332.0
2022-03-23 13:25:00,502.4,503.35,502.4,502.76,1451.0,486.6661,487.5864,486.6661,487.0148,1451.0
2022-03-23 13:30:00,502.55,502.73,502.2,502.55,1301.0,486.8114,486.9858,486.4724,486.8114,1301.0
2022-03-23 13:35:00,502.88,503.35,502.39,502.84,2529.0,487.1311,487.5864,486.6564,487.0923,2529.0
2022-03-23 13:40:00,501.9,502.93,501.89,502.06,979.0,486.1818,487.1795,486.1721,486.3368,979.0
2022-03-23 13:45:00,501.79,502.35,501.35,502.35,2365.0,486.0752,486.6177,485.649,486.6177,2365.0
2022-03-23 13:50:00,502.19,504.21,502.18,503.86,3390.0,486.4627,488.4194,486.453,488.0804,3390.0
2022-03-23 13:55:00,503.85,503.88,503.27,503.62,840.0,488.0707,488.0998,487.5089,487.8479,840.0
2022-03-23 14:00:00,503.55,503.55,503.21,503.53,10223.0,487.7801,487.7801,487.4507,487.7607,10223.0
2022-03-23 14:05:00,502.67,502.91,502.67,502.9,1600.0,486.9276,487.1601,486.9276,487.1504,1600.0
2022-03-23 14:10:00,502.77,504.3,502.69,504.3,1148.0,487.0245,488.5066,486.947,488.5066,1148.0
2022-03-23 14:15:00,503.49,503.84,503.49,503.83,284.0,487.722,488.061,487.722,488.0513,284.0
2022-03-23 14:20:00,503.56,503.94,503.56,503.88,400.0,487.7898,488.1579,487.7898,488.0998,400.0
2022-03-23 14:25:00,503.88,504.92,503.88,504.47,797.0,488.0998,489.1072,488.0998,488.6713,797.0
2022-03-23 14:30:00,504.8,504.8,503.54,503.54,818.0,488.9909,488.9909,487.7704,487.7704,818.0
2022-03-23 14:35:00,503.72,504.03,503.28,503.29,631.0,487.9448,488.2451,487.5185,487.5282,631.0
2022-03-23 14:40:00,504.16,504.16,503.74,503.74,2000.0,488.371,488.371,487.9641,487.9641,2000.0
2022-03-23 14:45:00,503.74,503.74,502.83,503.0,745.0,487.9641,487.9641,487.0826,487.2473,745.0
2022-03-23 14:50:00,502.79,502.94,502.18,502.94,1112.0,487.0439,487.1892,486.453,487.1892,1112.0
2022-03-23 14:55:00,503.13,503.54,503.13,503.54,2700.0,487.3732,487.7704,487.3732,487.7704,2700.0
2022-03-23 15:00:00,503.4,504.1,503.39,503.94,608.0,487.6348,488.3129,487.6251,488.1579,608.0
2022-03-23 15:05:00,503.93,503.93,503.08,503.08,915.0,488.1482,488.1482,487.3248,487.3248,915.0
2022-03-23 15:10:00,503.54,503.96,503.53,503.96,872.0,487.7704,488.1772,487.7607,488.1772,872.0
2022-03-23 15:15:00,504.11,505.23,504.11,505.23,1493.0,488.3226,489.4075,488.3226,489.4075,1493.0
2022-03-23 15:20:00,505.24,505.8,505.24,505.37,3383.0,489.4172,489.9596,489.4172,489.5431,3383.0
2022-03-23 15:25:00,505.9,505.9,505.15,505.15,2585.0,490.0565,490.0565,489.33,489.33,2585.0
2022-03-23 15:30:00,504.96,505.03,504.51,504.77,803.0,489.1459,489.2137,488.71,488.9619,803.0
2022-03-23 15:35:00,504.55,504.78,504.26,504.26,1583.0,488.7488,488.9716,488.4679,488.4679,1583.0
2022-03-23 15:40:00,504.17,504.17,503.55,504.09,1138.0,488.3807,488.3807,487.7801,488.3032,1138.0
2022-03-23 15:45:00,504.28,505.16,503.79,504.0,6705.0,488.4872,489.3397,488.0126,488.216,6705.0
2022-03-23 15:50:00,503.88,504.49,503.26,503.32,5621.0,488.0998,488.6907,487.4992,487.5573,5621.0
2022-03-23 15:55:00,503.52,504.91,503.52,504.81,13611.0,487.751,489.0975,487.751,489.0006,13611.0
2022-03-24 09:30:00,507.7,508.87,505.94,508.87,3024.0,491.8001,492.9335,490.0952,492.9335,3024.0
2022-03-24 09:35:00,508.52,508.52,508.52,508.52,100.0,492.5944,492.5944,492.5944,492.5944,100.0
2022-03-24 09:40:00,507.32,508.06,506.86,506.86,400.0,491.432,492.1488,490.9864,490.9864,400.0
2022-03-24 09:45:00,506.82,506.82,505.01,505.69,1214.0,490.9477,490.9477,489.1944,489.8531,1214.0
2022-03-24 09:50:00,506.81,507.55,504.84,506.2,3852.0,490.938,491.6548,489.0297,490.3471,3852.0
2022-03-24 09:55:00,507.79,507.95,505.5,505.55,2318.0,491.8873,492.0423,489.669,489.7175,2318.0
2022-03-24 10:00:00,505.55,506.36,504.73,505.39,2279.0,489.7175,490.5021,488.9231,489.5625,2279.0
2022-03-24 10:05:00,506.7,506.7,505.45,505.45,2000.0,490.8314,490.8314,489.6206,489.6206,2000.0
2022-03-24 10:10:00,506.72,506.72,506.71,506.72,100.0,490.8508,490.8508,490.8411,490.8508,100.0
2022-03-24 10:15:00,507.06,508.47,507.06,507.92,652.0,491.1802,492.546,491.1802,492.0132,652.0
2022-03-24 10:20:00,507.92,508.99,507.68,507.68,700.0,492.0132,493.0497,491.7807,491.7807,700.0
2022-03-24 10:25:00,508.83,508.83,507.96,508.06,400.0,492.8947,492.8947,492.052,492.1488,400.0
2022-03-24 10:30:00,508.99,509.14,508.19,508.43,1348.0,493.0497,493.195,492.2748,492.5073,1348.0
2022-03-24 10:35:00,508.26,508.26,506.88,507.3,500.0,492.3426,492.3426,491.0058,491.4126,500.0
2022-03-24 10:40:00,506.95,506.95,506.95,506.95,100.0,491.0736,491.0736,491.0736,491.0736,100.0
2022-03-24 10:45:00,507.91,508.65,507.05,507.05,800.0,492.0035,492.7204,491.1705,491.1705,800.0
2022-03-24 10:50:00,506.74,506.74,506.73,506.74,100.0,490.8702,490.8702,490.8605,490.8702,100.0
2022-03-24 10:55:00,506.15,506.37,505.03,505.04,4115.0,490.2987,490.5118,489.2137,489.2234,4115.0
2022-03-24 11:00:00,503.87,505.54,503.87,504.92,1200.0,488.0901,489.7078,488.0901,489.1072,1200.0
2022-03-24 11:05:00,504.92,504.92,504.92,504.92,0.0,489.1072,489.1072,489.1072,489.1072,0.0
2022-03-24 11:10:00,505.64,505.98,505.27,505.27,500.0,489.8046,490.134,489.4462,489.4462,500.0
2022-03-24 11:15:00,505.46,505.46,503.84,503.84,1967.0,489.6303,489.6303,488.061,488.061,1967.0
2022-03-24 11:20:00,503.39,503.39,502.65,503.02,746.0,487.6251,487.6251,486.9083,487.2667,746.0
2022-03-24 11:25:00,503.22,503.93,503.19,503.19,500.0,487.4604,488.1482,487.4314,487.4314,500.0
2022-03-24 11:30:00,504.06,504.06,502.77,503.14,1041.0,488.2741,488.2741,487.0245,487.3829,1041.0
2022-03-24 11:35:00,503.25,503.64,503.03,503.19,1300.0,487.4895,487.8673,487.2764,487.4314,1300.0
2022-03-24 11:40:00,503.74,504.36,503.74,504.36,402.0,487.9641,488.5647,487.9641,488.5647,402.0
2022-03-24 11:45:00,504.36,504.36,503.17,503.45,1212.0,488.5647,488.5647,487.412,487.6832,1212.0
2022-03-24 11:50:00,502.7,502.7,502.42,502.69,300.0,486.9567,486.9567,486.6855,486.947,300.0
2022-03-24 11:55:00,503.23,503.79,502.96,502.97,963.0,487.4701,488.0126,487.2086,487.2183,963.0
2022-03-24 12:00:00,503.16,503.28,501.93,501.93,1000.0,487.4023,487.5185,486.2108,486.2108,1000.0
2022-03-24 12:05:00,501.93,501.93,501.93,501.93,0.0,486.2108,486.2108,486.2108,486.2108,0.0
2022-03-24 12:10:00,501.63,502.22,501.63,502.22,1103.0,485.9202,486.4917,485.9202,486.4917,1103.0
2022-03-24 12:15:00,501.6,501.6,501.53,501.53,201.0,485.8912,485.8912,485.8234,485.8234,201.0
2022-03-24 12:20:00,500.76,500.76,500.51,500.52,669.0,485.0775,485.0775,484.8353,484.845,669.0
2022-03-24 12:25:00,500.36,501.08,500.06,500.41,916.0,484.69,485.3874,484.3994,484.7384,916.0
2022-03-24 12:30:00,500.83,500.83,500.59,500.66,594.0,485.1453,485.1453,484.9128,484.9806,594.0
2022-03-24 12:35:00,501.2,502.03,501.19,501.72,1492.0,485.5037,486.3077,485.494,486.0074,1492.0
2022-03-24 12:40:00,501.89,501.89,501.88,501.89,100.0,486.1721,486.1721,486.1624,486.1721,100.0
2022-03-24 12:45:00,501.28,502.25,501.28,501.94,400.0,485.5812,486.5208,485.5812,486.2205,400.0
2022-03-24 12:50:00,502.29,502.29,501.92,501.92,200.0,486.5595,486.5595,486.2011,486.2011,200.0
2022-03-24 12:55:00,501.83,501.84,501.8,501.8,220.0,486.114,486.1236,486.0849,486.0849,220.0
2022-03-24 13:00:00,501.78,501.84,501.78,501.84,200.0,486.0655,486.1236,486.0655,486.1236,200.0
2022-03-24 13:05:00,501.9,502.14,501.89,502.14,300.0,486.1818,486.4142,486.1721,486.4142,300.0
2022-03-24 13:10:00,502.32,502.56,502.24,502.24,500.0,486.5886,486.8211,486.5111,486.5111,500.0
2022-03-24 13:15:00,502.35,502.35,502.35,502.35,200.0,486.6177,486.6177,486.6177,486.6177,200.0
2022-03-24 13:20:00,502.35,502.35,502.35,502.35,0.0,486.6177,486.6177,486.6177,486.6177,0.0
2022-03-24 13:25:00,502.67,503.42,502.32,502.32,920.0,486.9276,487.6542,486.5886,486.5886,920.0
2022-03-24 13:30:00,502.73,502.87,502.5,502.51,750.0,486.9858,487.1214,486.763,486.7727,750.0
2022-03-24 13:35:00,502.51,502.51,502.51,502.51,0.0,486.7727,486.7727,486.7727,486.7727,0.0
2022-03-24 13:40:00,502.51,502.51,502.51,502.51,0.0,486.7727,486.7727,486.7727,486.7727,0.0
2022-03-24 13:45:00,503.21,503.21,503.19,503.2,544.0,487.4507,487.4507,487.4314,487.4411,544.0
2022-03-24 13:50:00,503.19,504.39,503.19,504.39,575.0,487.4314,488.5938,487.4314,488.5938,575.0
2022-03-24 13:55:00,503.95,503.95,503.94,503.95,105.0,488.1676,488.1676,488.1579,488.1676,105.0
2022-03-24 14:00:00,504.35,504.39,503.86,503.86,1028.0,488.555,488.5938,488.0804,488.0804,1028.0
2022-03-24 14:05:00,504.05,504.16,504.05,504.16,400.0,488.2644,488.371,488.2644,488.371,400.0
2022-03-24 14:10:00,503.8,503.8,503.8,503.8,100.0,488.0223,488.0223,488.0223,488.0223,100.0
2022-03-24 14:15:00,504.41,504.46,503.86,503.98,700.0,488.6132,488.6616,488.0804,488.1966,700.0
2022-03-24 14:20:00,503.77,503.77,502.49,502.93,3785.0,487.9932,487.9932,486.7533,487.1795,3785.0
2022-03-24 14:25:00,503.21,503.21,502.78,502.78,300.0,487.4507,487.4507,487.0342,487.0342,300.0
2022-03-24 14:30:00,502.93,502.93,502.61,502.62,897.0,487.1795,487.1795,486.8695,486.8792,897.0
2022-03-24 14:35:00,502.91,503.37,502.78,503.02,1155.0,487.1601,487.6057,487.0342,487.2667,1155.0
2022-03-24 14:40:00,503.75,504.0,503.44,504.0,660.0,487.9738,488.216,487.6735,488.216,660.0
2022-03-24 14:45:00,503.66,503.66,503.21,503.21,604.0,487.8866,487.8866,487.4507,487.4507,604.0
2022-03-24 14:50:00,503.11,503.79,503.1,503.42,1000.0,487.3539,488.0126,487.3442,487.6542,1000.0
2022-03-24 14:55:00,503.5,503.51,503.0,503.02,3179.0,487.7317,487.7413,487.2473,487.2667,3179.0
2022-03-24 15:00:00,503.01,503.22,502.68,502.68,1223.0,487.257,487.4604,486.9373,486.9373,1223.0
2022-03-24 15:05:00,503.04,503.79,503.04,503.79,1100.0,487.2861,488.0126,487.2861,488.0126,1100.0
2022-03-24 15:10:00,504.34,504.34,504.34,504.34,100.0,488.5453,488.5453,488.5453,488.5453,100.0
2022-03-24 15:15:00,504.24,504.24,502.97,503.35,5011.0,488.4485,488.4485,487.2183,487.5864,5011.0
2022-03-24 15:20:00,503.97,503.97,503.24,503.75,719.0,488.1869,488.1869,487.4798,487.9738,719.0
2022-03-24 15:25:00,503.71,503.71,503.23,503.23,1102.0,487.9351,487.9351,487.4701,487.4701,1102.0
2022-03-24 15:30:00,503.43,503.45,502.93,502.93,600.0,487.6638,487.6832,487.1795,487.1795,600.0
2022-03-24 15:35:00,503.0,503.01,501.25,501.75,2942.0,487.2473,487.257,485.5521,486.0365,2942.0
2022-03-24 15:40:00,501.12,501.6,501.01,501.6,1411.0,485.4262,485.8912,485.3196,485.8912,1411.0
2022-03-24 15:45:00,501.32,501.42,498.89,500.11,11107.0,485.6199,485.7168,483.266,484.4478,11107.0
2022-03-24 15:50:00,500.23,501.01,499.08,500.31,13536.0,484.5641,485.3196,483.4501,484.6416,13536.0
2022-03-24 15:55:00,500.34,501.28,498.56,501.25,28616.0,484.6706,485.5812,482.9464,485.5521,28616.0
2022-03-25 09:30:00,505.25,506.07,501.35,501.35,2956.0,489.4268,490.2212,485.649,485.649,2956.0
2022-03-25 09:35:00,501.35,501.35,501.35,501.35,0.0,485.649,485.649,485.649,485.649,0.0
2022-03-25 09:40:00,501.23,501.37,500.36,500.5,405.0,485.5327,485.6684,484.69,484.8256,405.0
2022-03-25 09:45:00,500.5,500.5,500.5,500.5,0.0,484.8256,484.8256,484.8256,484.8256,0.0
2022-03-25 09:50:00,501.79,503.82,500.4,503.82,5810.0,486.0752,488.0416,484.7287,488.0416,5810.0
2022-03-25 09:55:00,502.63,502.71,501.76,502.71,300.0,486.8889,486.9664,486.0461,486.9664,300.0
2022-03-25 10:00:00,503.47,503.47,503.16,503.16,700.0,487.7026,487.7026,487.4023,487.4023,700.0
2022-03-25 10:05:00,503.31,504.36,503.3,504.36,21825.0,487.5476,488.5647,487.5379,488.5647,21825.0
2022-03-25 10:10:00,504.56,504.56,504.56,504.56,100.0,488.7585,488.7585,488.7585,488.7585,100.0
2022-03-25 10:15:00,506.2,506.83,505.76,505.76,11659.0,490.3471,490.9574,489.9209,489.9209,11659.0
2022-03-25 10:20:00,506.51,506.59,505.8,506.11,2391.0,490.6474,490.7249,489.9596,490.2599,2391.0
2022-03-25 10:25:00,506.21,506.21,506.2,506.21,100.0,490.3568,490.3568,490.3471,490.3568,100.0
2022-03-25 10:30:00,506.75,506.85,505.86,505.91,2023.0,490.8799,490.9767,490.0177,490.0662,2023.0
2022-03-25 10:35:00,506.04,506.06,505.61,505.65,1500.0,490.1921,490.2115,489.7756,489.8143,1500.0
2022-03-25 10:40:00,505.29,505.54,505.28,505.54,200.0,489.4656,489.7078,489.4559,489.7078,200.0
2022-03-25 10:45:00,505.67,505.67,505.16,505.16,343.0,489.8337,489.8337,489.3397,489.3397,343.0
2022-03-25 10:50:00,505.03,505.03,504.1,504.1,600.0,489.2137,489.2137,488.3129,488.3129,600.0
2022-03-25 10:55:00,505.41,505.67,505.4,505.67,300.0,489.5818,489.8337,489.5722,489.8337,300.0
2022-03-25 11:00:00,505.64,505.64,505.31,505.31,314.0,489.8046,489.8046,489.485,489.485,314.0
2022-03-25 11:05:00,505.76,506.01,505.76,505.78,1187.0,489.9209,490.163,489.9209,489.9403,1187.0
2022-03-25 11:10:00,505.68,505.68,505.12,505.26,1503.0,489.8434,489.8434,489.3009,489.4365,1503.0
2022-03-25 11:15:00,505.17,505.17,505.02,505.02,662.0,489.3494,489.3494,489.2041,489.2041,662.0
2022-03-25 11:20:00,505.51,505.51,505.5,505.51,100.0,489.6787,489.6787,489.669,489.6787,100.0
2022-03-25 11:25:00,505.11,505.21,503.97,503.98,1990.0,489.2912,489.3881,488.1869,488.1966,1990.0
2022-03-25 11:30:00,503.55,504.35,503.15,504.35,2800.0,487.7801,488.555,487.3926,488.555,2800.0
2022-03-25 11:35:00,504.72,505.26,504.5,505.1,800.0,488.9134,489.4365,488.7003,489.2815,800.0
2022-03-25 11:40:00,504.98,504.98,504.45,504.45,200.0,489.1653,489.1653,488.6519,488.6519,200.0
2022-03-25 11:45:00,504.45,504.45,504.45,504.45,0.0,488.6519,488.6519,488.6519,488.6519,0.0
2022-03-25 11:50:00,504.82,505.61,504.82,505.61,200.0,489.0103,489.7756,489.0103,489.7756,200.0
2022-03-25 11:55:00,504.46,504.46,504.45,504.45,200.0,488.6616,488.6616,488.6519,488.6519,200.0
2022-03-25 12:00:00,503.35,505.8,503.35,505.79,789.0,487.5864,489.9596,487.5864,489.9499,789.0
2022-03-25 12:05:00,504.81,506.13,504.8,505.44,1106.0,489.0006,490.2793,488.9909,489.6109,1106.0
2022-03-25 12:10:00,505.39,505.39,504.34,504.34,215.0,489.5625,489.5625,488.5453,488.5453,215.0
2022-03-25 12:15:00,504.89,504.9,504.89,504.9,200.0,489.0781,489.0878,489.0781,489.0878,200.0
2022-03-25 12:20:00,504.48,504.48,504.0,504.0,300.0,488.681,488.681,488.216,488.216,300.0
2022-03-25 12:25:00,504.0,504.0,504.0,504.0,0.0,488.216,488.216,488.216,488.216,0.0
2022-03-25 12:30:00,504.6,504.61,504.6,504.61,299.0,488.7972,488.8069,488.7972,488.8069,299.0
2022-03-25 12:35:00,505.22,505.22,505.2,505.2,200.0,489.3978,489.3978,489.3784,489.3784,200.0
2022-03-25 12:40:00,505.07,505.56,504.95,505.56,400.0,489.2525,489.7271,489.1362,489.7271,400.0
2022-03-25 12:45:00,505.23,505.71,505.23,505.71,200.0,489.4075,489.8724,489.4075,489.8724,200.0
2022-03-25 12:50:00,506.08,506.08,504.91,504.91,300.0,490.2309,490.2309,489.0975,489.0975,300.0
2022-03-25 12:55:00,504.57,504.68,504.38,504.38,5100.0,488.7681,488.8747,488.5841,488.5841,5100.0
2022-03-25 13:00:00,504.54,504.54,503.99,504.25,388.0,488.7391,488.7391,488.2063,488.4582,388.0
2022-03-25 13:05:00,504.68,504.69,504.68,504.69,245.0,488.8747,488.8844,488.8747,488.8844,245.0
2022-03-25 13:10:00,504.2,504.2,503.15,503.15,500.0,488.4097,488.4097,487.3926,487.3926,500.0
2022-03-25 13:15:00,504.42,504.42,504.27,504.28,200.0,488.6228,488.6228,488.4775,488.4872,200.0
2022-03-25 13:20:00,503.93,504.28,503.92,504.28,300.0,488.1482,488.4872,488.1385,488.4872,300.0
2022-03-25 13:25:00,502.95,504.24,502.95,504.24,400.0,487.1989,488.4485,487.1989,488.4485,400.0
2022-03-25 13:30:00,504.53,504.65,504.53,504.65,200.0,488.7294,488.8456,488.7294,488.8456,200.0
2022-03-25 13:35:00,504.81,505.41,504.49,505.41,300.0,489.0006,489.5818,488.6907,489.5818,300.0
2022-03-25 13:40:00,505.0,505.32,504.86,505.32,511.0,489.1847,489.4947,489.0491,489.4947,511.0
2022-03-25 13:45:00,504.78,505.16,504.78,505.16,242.0,488.9716,489.3397,488.9716,489.3397,242.0
2022-03-25 13:50:00,505.18,506.26,504.87,506.26,4550.0,489.359,490.4052,489.0588,490.4052,4550.0
2022-03-25 13:55:00,506.08,506.65,506.08,506.65,290.0,490.2309,490.783,490.2309,490.783,290.0
2022-03-25 14:00:00,506.97,507.26,506.96,507.26,601.0,491.093,491.3739,491.0833,491.3739,601.0
2022-03-25 14:05:00,507.06,507.33,507.05,507.25,700.0,491.1802,491.4417,491.1705,491.3642,700.0
2022-03-25 14:10:00,507.51,507.59,507.04,507.04,895.0,491.6161,491.6936,491.1608,491.1608,895.0
2022-03-25 14:15:00,506.95,506.95,506.8,506.8,306.0,491.0736,491.0736,490.9283,490.9283,306.0
2022-03-25 14:20:00,506.51,506.58,505.97,505.97,1089.0,490.6474,490.7152,490.1243,490.1243,1089.0
2022-03-25 14:25:00,506.06,506.21,506.05,506.21,400.0,490.2115,490.3568,490.2018,490.3568,400.0
2022-03-25 14:30:00,506.31,506.31,506.15,506.15,221.0,490.4537,490.4537,490.2987,490.2987,221.0
2022-03-25 14:35:00,506.18,506.18,505.32,505.32,804.0,490.3277,490.3277,489.4947,489.4947,804.0
2022-03-25 14:40:00,505.64,505.96,505.63,505.96,300.0,489.8046,490.1146,489.7949,490.1146,300.0
2022-03-25 14:45:00,506.49,506.49,505.8,505.8,1352.0,490.628,490.628,489.9596,489.9596,1352.0
2022-03-25 14:50:00,505.36,505.37,505.33,505.37,300.0,489.5334,489.5431,489.5043,489.5431,300.0
2022-03-25 14:55:00,505.62,505.9,504.18,504.33,1652.0,489.7853,490.0565,488.3904,488.5357,1652.0
2022-03-25 15:00:00,504.49,504.56,504.48,504.49,500.0,488.6907,488.7585,488.681,488.6907,500.0
2022-03-25 15:05:00,504.77,505.02,504.34,504.34,838.0,488.9619,489.2041,488.5453,488.5453,838.0
2022-03-25 15:10:00,504.76,505.57,504.76,505.57,741.0,488.9522,489.7368,488.9522,489.7368,741.0
2022-03-25 15:15:00,505.23,505.23,504.66,505.0,750.0,489.4075,489.4075,488.8553,489.1847,750.0
2022-03-25 15:20:00,504.66,504.66,504.53,504.53,200.0,488.8553,488.8553,488.7294,488.7294,200.0
2022-03-25 15:25:00,504.04,504.2,504.01,504.02,400.0,488.2547,488.4097,488.2257,488.2354,400.0
2022-03-25 15:30:00,503.86,504.27,503.68,504.01,1015.0,488.0804,488.4775,487.906,488.2257,1015.0
2022-03-25 15:35:00,504.3,504.97,504.3,504.62,500.0,488.5066,489.1556,488.5066,488.8166,500.0
2022-03-25 15:40:00,504.58,504.91,504.43,504.43,1100.0,488.7778,489.0975,488.6325,488.6325,1100.0
2022-03-25 15:45:00,504.62,505.45,504.62,505.45,405.0,488.8166,489.6206,488.8166,489.6206,405.0
2022-03-25 15:50:00,505.3,505.87,504.98,505.49,2655.0,489.4753,490.0274,489.1653,489.6593,2655.0
2022-03-25 15:55:00,505.7,506.66,505.7,506.16,5521.0,489.8628,490.7927,489.8628,490.3084,5521.0
2022-03-28 09:30:00,505.24,505.24,503.0,503.0,2476.0,489.4172,489.4172,487.2473,487.2473,2476.0
2022-03-28 09:35:00,502.96,503.23,502.52,502.52,784.0,487.2086,487.4701,486.7823,486.7823,784.0
2022-03-28 09:40:00,503.65,504.92,503.54,503.54,600.0,487.877,489.1072,487.7704,487.7704,600.0
2022-03-28 09:45:00,503.8,507.1,503.8,505.37,24731.0,488.0223,491.2189,488.0223,489.5431,24731.0
2022-03-28 09:50:00,504.65,506.32,504.65,504.65,1800.0,488.8456,490.4633,488.8456,488.8456,1800.0
2022-03-28 09:55:00,506.4,506.77,505.96,506.41,800.0,490.5408,490.8992,490.1146,490.5505,800.0
2022-03-28 10:00:00,506.62,507.39,506.62,507.19,1250.0,490.7539,491.4998,490.7539,491.3061,1250.0
2022-03-28 10:05:00,508.51,511.33,508.51,510.68,12423.0,492.5848,495.3164,492.5848,494.6868,12423.0
2022-03-28 10:10:00,510.65,510.75,509.26,509.27,5148.0,494.6577,494.7546,493.3113,493.321,5148.0
2022-03-28 10:15:00,509.6,510.3,509.27,510.17,3407.0,493.6406,494.3187,493.321,494.1928,3407.0
2022-03-28 10:20:00,510.05,511.9,510.0,510.8,2100.0,494.0765,495.8686,494.0281,494.803,2100.0
2022-03-28 10:25:00,511.18,512.46,510.41,512.46,1250.0,495.1711,496.4111,494.4253,496.4111,1250.0
2022-03-28 10:30:00,512.36,512.36,510.01,510.01,1111.0,496.3142,496.3142,494.0378,494.0378,1111.0
2022-03-28 10:35:00,509.4,509.99,508.6,509.13,1100.0,493.4469,494.0184,492.6719,493.1853,1100.0
2022-03-28 10:40:00,509.06,509.43,508.2,509.0,2832.0,493.1175,493.4759,492.2845,493.0594,2832.0
2022-03-28 10:45:00,509.37,511.02,508.47,509.12,5530.0,493.4178,495.0161,492.546,493.1757,5530.0
2022-03-28 10:50:00,508.73,509.03,508.25,508.25,500.0,492.7979,493.0885,492.3329,492.3329,500.0
2022-03-28 10:55:00,509.48,509.73,509.39,509.4,400.0,493.5244,493.7665,493.4372,493.4469,400.0
2022-03-28 11:00:00,508.63,508.81,507.72,508.81,500.0,492.701,492.8754,491.8195,492.8754,500.0
2022-03-28 11:05:00,508.42,508.49,508.41,508.49,300.0,492.4976,492.5654,492.4879,492.5654,300.0
2022-03-28 11:10:00,509.14,509.14,508.9,508.9,400.0,493.195,493.195,492.9625,492.9625,400.0
2022-03-28 11:15:00,508.19,508.9,507.26,507.82,805.0,492.2748,492.9625,491.3739,491.9164,805.0
2022-03-28 11:20:00,507.79,507.79,507.79,507.79,200.0,491.8873,491.8873,491.8873,491.8873,200.0
2022-03-28 11:25:00,507.0,507.28,507.0,507.28,200.0,491.122,491.3933,491.122,491.3933,200.0
2022-03-28 11:30:00,507.23,507.5,507.06,507.5,400.0,491.3448,491.6064,491.1802,491.6064,400.0
2022-03-28 11:35:00,507.15,507.72,507.14,507.72,500.0,491.2673,491.8195,491.2577,491.8195,500.0
2022-03-28 11:40:00,508.0,508.35,507.8,508.35,690.0,492.0907,492.4298,491.897,492.4298,690.0
2022-03-28 11:45:00,507.83,508.28,506.1,506.1,1100.0,491.9261,492.362,490.2502,490.2502,1100.0
2022-03-28 11:50:00,506.97,507.28,506.97,507.21,1732.0,491.093,491.3933,491.093,491.3255,1732.0
2022-03-28 11:55:00,507.25,507.25,507.04,507.04,200.0,491.3642,491.3642,491.1608,491.1608,200.0
2022-03-28 12:00:00,507.03,507.5,507.02,507.5,400.0,491.1511,491.6064,491.1414,491.6064,400.0
2022-03-28 12:05:00,508.27,508.34,508.27,508.34,300.0,492.3523,492.4201,492.3523,492.4201,300.0
2022-03-28 12:10:00,508.2,508.2,507.42,508.13,710.0,492.2845,492.2845,491.5289,492.2167,710.0
2022-03-28 12:15:00,508.16,509.66,508.16,509.54,1259.0,492.2457,493.6987,492.2457,493.5825,1259.0
2022-03-28 12:20:00,509.65,510.56,509.2,510.56,400.0,493.6891,494.5706,493.2531,494.5706,400.0
2022-03-28 12:25:00,509.8,509.8,509.1,509.1,700.0,493.8344,493.8344,493.1563,493.1563,700.0
2022-03-28 12:30:00,508.89,509.25,508.66,509.25,1395.0,492.9529,493.3016,492.7301,493.3016,1395.0
2022-03-28 12:35:00,509.06,509.12,508.66,508.66,500.0,493.1175,493.1757,492.7301,492.7301,500.0
2022-03-28 12:40:00,507.88,508.73,507.88,508.73,400.0,491.9745,492.7979,491.9745,492.7979,400.0
2022-03-28 12:45:00,508.15,508.95,508.15,508.86,1265.0,492.236,493.011,492.236,492.9238,1265.0
2022-03-28 12:50:00,508.86,508.86,508.86,508.86,200.0,492.9238,492.9238,492.9238,492.9238,200.0
2022-03-28 12:55:00,508.88,509.82,508.88,509.82,1779.0,492.9432,493.8537,492.9432,493.8537,1779.0
2022-03-28 13:00:00,509.92,510.4,509.92,510.4,1229.0,493.9506,494.4156,493.9506,494.4156,1229.0
2022-03-28 13:05:00,510.68,510.69,509.84,510.08,629.0,494.6868,494.6965,493.8731,494.1056,629.0
2022-03-28 13:10:00,510.08,510.08,510.08,510.08,0.0,494.1056,494.1056,494.1056,494.1056,0.0
2022-03-28 13:15:00,510.36,510.43,510.34,510.43,300.0,494.3768,494.4446,494.3574,494.4446,300.0
2022-03-28 13:20:00,510.39,511.63,510.39,511.63,933.0,494.4059,495.607,494.4059,495.607,933.0
2022-03-28 13:25:00,511.87,511.87,511.01,511.31,1600.0,495.8395,495.8395,495.0065,495.2971,1600.0
2022-03-28 13:30:00,510.81,510.81,510.56,510.56,262.0,494.8127,494.8127,494.5706,494.5706,262.0
2022-03-28 13:35:00,510.51,510.51,510.32,510.32,208.0,494.5221,494.5221,494.3381,494.3381,208.0
2022-03-28 13:40:00,510.56,511.13,510.14,510.15,700.0,494.5706,495.1227,494.1637,494.1734,700.0
2022-03-28 13:45:00,510.45,510.69,510.37,510.69,1000.0,494.464,494.6965,494.3865,494.6965,1000.0
2022-03-28 13:50:00,510.49,510.74,510.49,510.74,500.0,494.5027,494.7449,494.5027,494.7449,500.0
2022-03-28 13:55:00,510.45,510.45,510.45,510.45,100.0,494.464,494.464,494.464,494.464,100.0
2022-03-28 14:00:00,511.03,511.07,510.6,510.6,969.0,495.0258,495.0646,494.6093,494.6093,969.0
2022-03-28 14:05:00,510.21,510.21,510.2,510.21,332.0,494.2315,494.2315,494.2218,494.2315,332.0
2022-03-28 14:10:00,510.51,510.51,510.19,510.19,200.0,494.5221,494.5221,494.2121,494.2121,200.0
2022-03-28 14:15:00,510.37,510.38,510.36,510.38,200.0,494.3865,494.3962,494.3768,494.3962,200.0
2022-03-28 14:20:00,510.59,511.07,510.59,511.07,300.0,494.5996,495.0646,494.5996,495.0646,300.0
2022-03-28 14:25:00,510.62,510.62,510.51,510.51,200.0,494.6287,494.6287,494.5221,494.5221,200.0
2022-03-28 14:30:00,510.45,510.45,509.63,509.63,638.0,494.464,494.464,493.6697,493.6697,638.0
2022-03-28 14:35:00,509.67,510.17,509.67,510.17,400.0,493.7084,494.1928,493.7084,494.1928,400.0
2022-03-28 14:40:00,510.07,510.55,509.93,510.16,757.0,494.0959,494.5609,493.9603,494.1831,757.0
2022-03-28 14:45:00,509.98,509.98,509.98,509.98,100.0,494.0087,494.0087,494.0087,494.0087,100.0
2022-03-28 14:50:00,510.64,510.67,510.64,510.67,545.0,494.648,494.6771,494.648,494.6771,545.0
2022-03-28 14:55:00,510.65,511.19,510.65,510.97,417.0,494.6577,495.1808,494.6577,494.9677,417.0
2022-03-28 15:00:00,511.14,511.21,510.52,511.21,700.0,495.1324,495.2002,494.5318,495.2002,700.0
2022-03-28 15:05:00,510.87,511.47,510.87,511.47,695.0,494.8708,495.4521,494.8708,495.4521,695.0
2022-03-28 15:10:00,511.12,511.17,511.11,511.13,900.0,495.113,495.1615,495.1033,495.1227,900.0
2022-03-28 15:15:00,511.17,511.17,510.93,510.93,727.0,495.1615,495.1615,494.929,494.929,727.0
2022-03-28 15:20:00,510.55,511.39,510.41,511.37,1194.0,494.5609,495.3746,494.4253,495.3552,1194.0
2022-03-28 15:25:00,511.24,511.24,511.05,511.05,200.0,495.2293,495.2293,495.0452,495.0452,200.0
2022-03-28 15:30:00,511.57,511.98,511.57,511.98,317.0,495.5489,495.9461,495.5489,495.9461,317.0
2022-03-28 15:35:00,511.98,512.52,511.97,512.15,900.0,495.9461,496.4692,495.9364,496.1108,900.0
2022-03-28 15:40:00,512.03,512.68,511.84,512.63,2200.0,495.9945,496.6242,495.8105,496.5757,2200.0
2022-03-28 15:45:00,512.98,513.25,512.87,513.02,1601.0,496.9148,497.1763,496.8082,496.9535,1601.0
2022-03-28 15:50:00,512.24,512.62,511.98,512.12,4968.0,496.1979,496.566,495.9461,496.0817,4968.0
2022-03-28 15:55:00,512.21,513.21,511.96,513.21,10665.0,496.1689,497.1376,495.9267,497.1376,10665.0
2022-03-29 09:30:00,516.18,516.78,516.18,516.78,2056.0,500.0145,500.5958,500.0145,500.5958,2056.0
2022-03-29 09:35:00,516.87,516.87,516.87,516.87,100.0,500.6829,500.6829,500.6829,500.6829,100.0
2022-03-29 09:40:00,516.87,516.87,516.87,516.87,0.0,500.6829,500.6829,500.6829,500.6829,0.0
2022-03-29 09:45:00,516.04,516.04,514.52,515.28,1198.0,499.8789,499.8789,498.4065,499.1427,1198.0
2022-03-29 09:50:00,514.08,514.08,514.08,514.08,110.0,497.9803,497.9803,497.9803,497.9803,110.0
2022-03-29 09:55:00,516.14,516.14,515.66,515.77,498.0,499.9758,499.9758,499.5108,499.6174,498.0
2022-03-29 10:00:00,515.9,518.63,515.86,518.33,5522.0,499.7433,502.3878,499.7046,502.0972,5522.0
2022-03-29 10:05:00,517.58,519.21,517.17,518.32,1112.0,501.3707,502.9497,500.9735,502.0875,1112.0
2022-03-29 10:10:00,517.89,519.05,517.51,518.27,700.0,501.671,502.7947,501.3029,502.0391,700.0
2022-03-29 10:15:00,517.45,517.45,517.06,517.31,794.0,501.2448,501.2448,500.867,501.1092,794.0
2022-03-29 10:20:00,515.99,515.99,515.24,515.95,300.0,499.8305,499.8305,499.104,499.7918,300.0
2022-03-29 10:25:00,515.77,515.77,515.11,515.67,420.0,499.6174,499.6174,498.9781,499.5205,420.0
2022-03-29 10:30:00,517.61,517.64,516.05,516.05,700.0,501.3998,501.4288,499.8886,499.8886,700.0
2022-03-29 10:35:00,515.19,515.51,514.5,515.51,800.0,499.0556,499.3655,498.3872,499.3655,800.0
2022-03-29 10:40:00,515.73,516.61,515.73,515.76,500.0,499.5786,500.4311,499.5786,499.6077,500.0
2022-03-29 10:45:00,516.49,516.71,515.65,515.65,400.0,500.3148,500.528,499.5011,499.5011,400.0
2022-03-29 10:50:00,515.94,515.94,515.94,515.94,100.0,499.7821,499.7821,499.7821,499.7821,100.0
2022-03-29 10:55:00,515.27,516.34,515.27,516.34,900.0,499.133,500.1695,499.133,500.1695,900.0
2022-03-29 11:00:00,516.43,517.63,516.1,516.27,1200.0,500.2567,501.4191,499.9371,500.1017,1200.0
2022-03-29 11:05:00,515.19,515.19,515.19,515.19,200.0,499.0556,499.0556,499.0556,499.0556,200.0
2022-03-29 11:10:00,515.5,515.5,515.2,515.2,200.0,499.3558,499.3558,499.0652,499.0652,200.0
2022-03-29 11:15:00,515.2,515.2,515.2,515.2,0.0,499.0652,499.0652,499.0652,499.0652,0.0
2022-03-29 11:20:00,514.82,516.38,514.56,516.38,400.0,498.6971,500.2083,498.4453,500.2083,400.0
2022-03-29 11:25:00,515.85,518.13,515.85,516.68,1888.0,499.6949,501.9035,499.6949,500.4989,1888.0
2022-03-29 11:30:00,516.81,516.86,516.8,516.86,200.0,500.6248,500.6733,500.6151,500.6733,200.0
2022-03-29 11:35:00,516.87,517.54,516.73,517.24,718.0,500.6829,501.332,500.5473,501.0414,718.0
2022-03-29 11:40:00,517.42,518.13,517.42,517.47,400.0,501.2157,501.9035,501.2157,501.2642,400.0
2022-03-29 11:45:00,518.05,518.05,516.48,516.48,200.0,501.826,501.826,500.3052,500.3052,200.0
2022-03-29 11:50:00,516.82,517.61,516.81,517.61,395.0,500.6345,501.3998,500.6248,501.3998,395.0
2022-03-29 11:55:00,518.39,518.39,518.27,518.3,700.0,502.1553,502.1553,502.0391,502.0682,700.0
2022-03-29 12:00:00,517.72,518.16,517.72,518.16,300.0,501.5063,501.9325,501.5063,501.9325,300.0
2022-03-29 12:05:00,518.07,518.07,517.12,517.12,300.0,501.8454,501.8454,500.9251,500.9251,300.0
2022-03-29 12:10:00,516.83,517.1,516.74,517.1,400.0,500.6442,500.9057,500.557,500.9057,400.0
2022-03-29 12:15:00,516.62,516.9,514.98,515.72,1800.0,500.4408,500.712,498.8521,499.569,1800.0
2022-03-29 12:20:00,515.61,515.61,514.66,514.66,500.0,499.4624,499.4624,498.5422,498.5422,500.0
2022-03-29 12:25:00,514.52,514.52,513.23,513.23,1750.0,498.4065,498.4065,497.1569,497.1569,1750.0
2022-03-29 12:30:00,513.05,513.05,510.29,510.3,3216.0,496.9826,496.9826,494.309,494.3187,3216.0
2022-03-29 12:35:00,510.13,510.35,509.81,510.06,900.0,494.154,494.3671,493.844,494.0862,900.0
2022-03-29 12:40:00,509.7,510.53,509.55,510.43,4288.0,493.7375,494.5415,493.5922,494.4446,4288.0
2022-03-29 12:45:00,511.52,511.56,511.52,511.56,200.0,495.5005,495.5392,495.5005,495.5392,200.0
2022-03-29 12:50:00,511.36,511.36,511.08,511.08,200.0,495.3455,495.3455,495.0743,495.0743,200.0
2022-03-29 12:55:00,511.25,512.01,511.25,512.01,460.0,495.2389,495.9751,495.2389,495.9751,460.0
2022-03-29 13:00:00,512.0,512.0,511.59,511.59,300.0,495.9655,495.9655,495.5683,495.5683,300.0
2022-03-29 13:05:00,511.92,512.06,511.66,511.83,800.0,495.888,496.0236,495.6361,495.8008,800.0
2022-03-29 13:10:00,512.9,513.05,512.9,513.05,300.0,496.8373,496.9826,496.8373,496.9826,300.0
2022-03-29 13:15:00,513.21,513.46,513.21,513.45,400.0,497.1376,497.3797,497.1376,497.37,400.0
2022-03-29 13:20:00,512.74,512.74,512.74,512.74,100.0,496.6823,496.6823,496.6823,496.6823,100.0
2022-03-29 13:25:00,512.62,513.27,512.62,513.27,800.0,496.566,497.1957,496.566,497.1957,800.0
2022-03-29 13:30:00,512.8,512.8,512.56,512.56,300.0,496.7404,496.7404,496.5079,496.5079,300.0
2022-03-29 13:35:00,513.92,514.46,513.92,514.46,200.0,497.8253,498.3484,497.8253,498.3484,200.0
2022-03-29 13:40:00,514.69,515.11,514.69,515.11,400.0,498.5712,498.9781,498.5712,498.9781,400.0
2022-03-29 13:45:00,515.11,515.94,514.45,515.64,995.0,498.9781,499.7821,498.3387,499.4915,995.0
2022-03-29 13:50:00,515.52,515.53,514.97,514.97,206.0,499.3752,499.3849,498.8424,498.8424,206.0
2022-03-29 13:55:00,515.01,516.1,515.01,516.06,1200.0,498.8812,499.9371,498.8812,499.8983,1200.0
2022-03-29 14:00:00,516.31,516.31,516.31,516.31,100.0,500.1405,500.1405,500.1405,500.1405,100.0
2022-03-29 14:05:00,515.69,515.69,515.69,515.69,100.0,499.5399,499.5399,499.5399,499.5399,100.0
2022-03-29 14:10:00,515.64,515.65,515.64,515.64,100.0,499.4915,499.5011,499.4915,499.4915,100.0
2022-03-29 14:15:00,515.75,515.76,515.75,515.75,226.0,499.598,499.6077,499.598,499.598,226.0
2022-03-29 14:20:00,516.19,516.85,515.79,516.5,1754.0,500.0242,500.6636,499.6368,500.3245,1754.0
2022-03-29 14:25:00,516.96,517.71,516.96,517.57,975.0,500.7701,501.4966,500.7701,501.361,975.0
2022-03-29 14:30:00,517.5,519.06,517.45,519.06,1500.0,501.2932,502.8044,501.2448,502.8044,1500.0
2022-03-29 14:35:00,519.74,519.74,518.45,518.45,1000.0,503.4631,503.4631,502.2135,502.2135,1000.0
2022-03-29 14:40:00,518.52,519.13,518.5,519.05,700.0,502.2813,502.8722,502.2619,502.7947,700.0
2022-03-29 14:45:00,518.82,519.23,518.73,519.19,1300.0,502.5719,502.969,502.4847,502.9303,1300.0
2022-03-29 14:50:00,518.51,519.1,518.51,519.1,300.0,502.2716,502.8431,502.2716,502.8431,300.0
2022-03-29 14:55:00,518.68,518.91,518.26,518.57,1168.0,502.4363,502.6591,502.0294,502.3297,1168.0
2022-03-29 15:00:00,518.6,519.35,518.59,519.35,700.0,502.3588,503.0853,502.3491,503.0853,700.0
2022-03-29 15:05:00,519.39,519.4,519.39,519.39,100.0,503.124,503.1337,503.124,503.124,100.0
2022-03-29 15:10:00,519.62,519.62,518.87,519.46,700.0,503.3468,503.3468,502.6203,503.1918,700.0
2022-03-29 15:15:00,519.09,519.09,518.87,518.92,356.0,502.8334,502.8334,502.6203,502.6687,356.0
2022-03-29 15:20:00,518.94,519.15,518.81,518.81,1540.0,502.6881,502.8915,502.5622,502.5622,1540.0
2022-03-29 15:25:00,518.99,519.55,518.88,519.55,857.0,502.7365,503.279,502.63,503.279,857.0
2022-03-29 15:30:00,519.66,519.9,519.31,519.61,1195.0,503.3856,503.618,503.0465,503.3371,1195.0
2022-03-29 15:35:00,519.94,520.25,519.22,519.22,1374.0,503.6568,503.9571,502.9593,502.9593,1374.0
2022-03-29 15:40:00,519.29,519.5,519.01,519.5,1479.0,503.0272,503.2306,502.7559,503.2306,1479.0
2022-03-29 15:45:00,519.4,520.11,519.26,519.26,1738.0,503.1337,503.8215,502.9981,502.9981,1738.0
2022-03-29 15:50:00,519.27,519.28,518.34,518.62,4124.0,503.0078,503.0175,502.1069,502.3781,4124.0
2022-03-29 15:55:00,518.7,519.27,518.59,518.81,12585.0,502.4556,503.0078,502.3491,502.5622,12585.0
2022-03-30 09:30:00,518.8,519.83,518.03,518.03,3321.0,502.5525,503.5502,501.8066,501.8066,3321.0
2022-03-30 09:35:00,520.26,520.26,519.73,519.88,500.0,503.9668,503.9668,503.4534,503.5987,500.0
2022-03-30 09:40:00,520.79,520.79,518.37,520.31,1100.0,504.4802,504.4802,502.136,504.0152,1100.0
2022-03-30 09:45:00,520.31,520.31,520.31,520.31,0.0,504.0152,504.0152,504.0152,504.0152,0.0
2022-03-30 09:50:00,519.16,521.64,519.16,521.42,500.0,502.9012,505.3036,502.9012,505.0904,500.0
2022-03-30 09:55:00,521.42,521.42,521.42,521.42,0.0,505.0904,505.0904,505.0904,505.0904,0.0
2022-03-30 10:00:00,523.49,524.27,521.9,521.9,1049.0,507.0956,507.8512,505.5554,505.5554,1049.0
2022-03-30 10:05:00,521.14,521.14,521.14,521.14,100.0,504.8192,504.8192,504.8192,504.8192,100.0
2022-03-30 10:10:00,520.62,520.84,520.61,520.84,300.0,504.3155,504.5286,504.3058,504.5286,300.0
2022-03-30 10:15:00,519.08,519.56,518.16,518.16,500.0,502.8237,503.2887,501.9325,501.9325,500.0
2022-03-30 10:20:00,518.75,520.49,518.34,518.34,746.0,502.5041,504.1896,502.1069,502.1069,746.0
2022-03-30 10:25:00,517.19,517.83,515.99,515.99,500.0,500.9929,501.6129,499.8305,499.8305,500.0
2022-03-30 10:30:00,515.97,516.6,515.37,515.98,800.0,499.8111,500.4214,499.2299,499.8208,800.0
2022-03-30 10:35:00,516.18,516.18,514.23,514.96,1700.0,500.0145,500.0145,498.1256,498.8328,1700.0
2022-03-30 10:40:00,514.7,515.75,514.69,515.74,462.0,498.5809,499.598,498.5712,499.5883,462.0
2022-03-30 10:45:00,516.65,516.96,516.65,516.96,300.0,500.4698,500.7701,500.4698,500.7701,300.0
2022-03-30 10:50:00,516.63,516.81,516.63,516.81,200.0,500.4505,500.6248,500.4505,500.6248,200.0
2022-03-30 10:55:00,516.93,517.41,516.92,517.32,1170.0,500.7411,501.206,500.7314,501.1188,1170.0
2022-03-30 11:00:00,517.43,519.07,517.43,519.05,986.0,501.2254,502.814,501.2254,502.7947,986.0
2022-03-30 11:05:00,518.85,518.85,518.75,518.85,600.0,502.6009,502.6009,502.5041,502.6009,600.0
2022-03-30 11:10:00,518.73,520.94,518.73,520.94,500.0,502.4847,504.6255,502.4847,504.6255,500.0
2022-03-30 11:15:00,519.32,520.86,519.26,520.86,1373.0,503.0562,504.548,502.9981,504.548,1373.0
2022-03-30 11:20:00,520.27,520.29,519.41,520.25,2009.0,503.9765,503.9958,503.1434,503.9571,2009.0
2022-03-30 11:25:00,520.82,520.82,520.35,520.62,600.0,504.5092,504.5092,504.054,504.3155,600.0
2022-03-30 11:30:00,520.06,520.47,520.05,520.47,995.0,503.773,504.1702,503.7634,504.1702,995.0
2022-03-30 11:35:00,520.23,520.4,520.0,520.39,3200.0,503.9377,504.1024,503.7149,504.0927,3200.0
2022-03-30 11:40:00,520.39,520.75,520.37,520.37,601.0,504.0927,504.4414,504.0733,504.0733,601.0
2022-03-30 11:45:00,520.37,520.37,520.21,520.22,300.0,504.0733,504.0733,503.9183,503.928,300.0
2022-03-30 11:50:00,520.7,520.7,520.0,520.47,1327.0,504.393,504.393,503.7149,504.1702,1327.0
2022-03-30 11:55:00,520.47,520.47,520.47,520.47,0.0,504.1702,504.1702,504.1702,504.1702,0.0
2022-03-30 12:00:00,520.79,521.62,520.79,521.5,300.0,504.4802,505.2842,504.4802,505.1679,300.0
2022-03-30 12:05:00,522.0,522.0,521.41,521.41,200.0,505.6523,505.6523,505.0808,505.0808,200.0
2022-03-30 12:10:00,521.67,522.23,521.67,522.23,200.0,505.3326,505.8751,505.3326,505.8751,200.0
2022-03-30 12:15:00,522.1,522.26,522.1,522.26,200.0,505.7492,505.9041,505.7492,505.9041,200.0
2022-03-30 12:20:00,522.26,522.26,522.26,522.26,0.0,505.9041,505.9041,505.9041,505.9041,0.0
2022-03-30 12:25:00,521.63,521.63,521.56,521.56,350.0,505.2939,505.2939,505.2261,505.2261,350.0
2022-03-30 12:30:00,521.72,522.29,521.72,522.29,606.0,505.3811,505.9332,505.3811,505.9332,606.0
2022-03-30 12:35:00,522.51,522.52,522.51,522.51,100.0,506.1463,506.156,506.1463,506.1463,100.0
2022-03-30 12:40:00,522.8,522.86,522.4,522.62,1500.0,506.4272,506.4853,506.0398,506.2529,1500.0
2022-03-30 12:45:00,521.86,521.87,520.32,520.32,600.0,505.5167,505.5264,504.0249,504.0249,600.0
2022-03-30 12:50:00,520.22,520.22,518.86,518.94,900.0,503.928,503.928,502.6106,502.6881,900.0
2022-03-30 12:55:00,520.21,520.21,518.86,519.19,1905.0,503.9183,503.9183,502.6106,502.9303,1905.0
2022-03-30 13:00:00,519.64,519.64,519.59,519.59,200.0,503.3662,503.3662,503.3178,503.3178,200.0
2022-03-30 13:05:00,519.07,519.07,519.07,519.07,100.0,502.814,502.814,502.814,502.814,100.0
2022-03-30 13:10:00,518.64,518.64,518.4,518.4,314.0,502.3975,502.3975,502.165,502.165,314.0
2022-03-30 13:15:00,518.4,518.4,518.4,518.4,0.0,502.165,502.165,502.165,502.165,0.0
2022-03-30 13:20:00,519.23,519.23,518.69,518.69,300.0,502.969,502.969,502.4459,502.4459,300.0
2022-03-30 13:25:00,518.36,519.01,518.36,519.01,401.0,502.1263,502.7559,502.1263,502.7559,401.0
2022-03-30 13:30:00,519.01,519.01,519.01,519.01,0.0,502.7559,502.7559,502.7559,502.7559,0.0
2022-03-30 13:35:00,519.04,519.52,518.49,519.45,800.0,502.785,503.2499,502.2522,503.1821,800.0
2022-03-30 13:40:00,519.45,519.45,519.45,519.45,0.0,503.1821,503.1821,503.1821,503.1821,0.0
2022-03-30 13:45:00,519.22,520.16,519.22,519.64,802.0,502.9593,503.8699,502.9593,503.3662,802.0
2022-03-30 13:50:00,520.16,520.16,519.94,519.94,200.0,503.8699,503.8699,503.6568,503.6568,200.0
2022-03-30 13:55:00,520.06,520.11,519.18,519.18,300.0,503.773,503.8215,502.9206,502.9206,300.0
2022-03-30 14:00:00,519.22,519.69,519.22,519.69,782.0,502.9593,503.4146,502.9593,503.4146,782.0
2022-03-30 14:05:00,520.24,520.33,520.23,520.33,200.0,503.9474,504.0346,503.9377,504.0346,200.0
2022-03-30 14:10:00,519.72,519.72,519.72,519.72,103.0,503.4437,503.4437,503.4437,503.4437,103.0
2022-03-30 14:15:00,518.7,518.7,518.7,518.7,100.0,502.4556,502.4556,502.4556,502.4556,100.0
2022-03-30 14:20:00,519.09,519.18,519.03,519.18,369.0,502.8334,502.9206,502.7753,502.9206,369.0
2022-03-30 14:25:00,519.18,519.18,519.18,519.18,0.0,502.9206,502.9206,502.9206,502.9206,0.0
2022-03-30 14:30:00,518.99,519.55,518.99,519.55,300.0,502.7365,503.279,502.7365,503.279,300.0
2022-03-30 14:35:00,519.48,519.81,519.45,519.81,300.0,503.2112,503.5309,503.1821,503.5309,300.0
2022-03-30 14:40:00,518.96,518.96,518.96,518.96,100.0,502.7075,502.7075,502.7075,502.7075,100.0
2022-03-30 14:45:00,519.13,519.36,518.89,518.89,400.0,502.8722,503.095,502.6397,502.6397,400.0
2022-03-30 14:50:00,518.97,518.97,518.97,518.97,100.0,502.7172,502.7172,502.7172,502.7172,100.0
2022-03-30 14:55:00,519.11,519.11,519.08,519.08,200.0,502.8528,502.8528,502.8237,502.8237,200.0
2022-03-30 15:00:00,518.43,519.03,518.43,519.03,581.0,502.1941,502.7753,502.1941,502.7753,581.0
2022-03-30 15:05:00,519.0,519.0,519.0,519.0,100.0,502.7462,502.7462,502.7462,502.7462,100.0
2022-03-30 15:10:00,519.55,519.55,518.82,519.24,600.0,503.279,503.279,502.5719,502.9787,600.0
2022-03-30 15:15:00,519.25,520.0,519.25,519.49,603.0,502.9884,503.7149,502.9884,503.2209,603.0
2022-03-30 15:20:00,519.09,519.92,519.09,519.15,1100.0,502.8334,503.6374,502.8334,502.8915,1100.0
2022-03-30 15:25:00,519.55,520.03,519.45,519.45,640.0,503.279,503.744,503.1821,503.1821,640.0
2022-03-30 15:30:00,520.06,520.9,520.01,520.2,1835.0,503.773,504.5867,503.7246,503.9087,1835.0
2022-03-30 15:35:00,520.44,520.58,519.5,519.53,1400.0,504.1411,504.2768,503.2306,503.2596,1400.0
2022-03-30 15:40:00,519.42,519.71,519.42,519.71,500.0,503.1531,503.434,503.1531,503.434,500.0
2022-03-30 15:45:00,519.91,520.3,519.64,520.18,1700.0,503.6277,504.0055,503.3662,503.8893,1700.0
2022-03-30 15:50:00,519.64,519.84,518.86,519.84,2422.0,503.3662,503.5599,502.6106,503.5599,2422.0
2022-03-30 15:55:00,519.99,521.02,519.97,520.65,6412.0,503.7052,504.703,503.6859,504.3446,6412.0
2022-03-31 09:30:00,519.95,524.94,519.95,524.94,2078.0,503.6665,508.5002,503.6665,508.5002,2078.0
2022-03-31 09:35:00,522.52,522.52,522.52,522.52,200.0,506.156,506.156,506.156,506.156,200.0
2022-03-31 09:40:00,523.95,524.99,523.71,524.05,780.0,507.5412,508.5486,507.3087,507.6381,780.0
2022-03-31 09:45:00,524.99,525.67,524.99,525.67,1281.0,508.5486,509.2073,508.5486,509.2073,1281.0
2022-03-31 09:50:00,526.01,526.02,525.1,525.1,300.0,509.5367,509.5464,508.6552,508.6552,300.0
2022-03-31 09:55:00,524.69,525.4,523.94,525.4,300.0,508.258,508.9458,507.5315,508.9458,300.0
2022-03-31 10:00:00,525.74,525.74,524.29,524.29,450.0,509.2752,509.2752,507.8706,507.8706,450.0
2022-03-31 10:05:00,523.35,523.77,523.35,523.71,315.0,506.96,507.3669,506.96,507.3087,315.0
2022-03-31 10:10:00,523.71,523.71,523.71,523.71,0.0,507.3087,507.3087,507.3087,507.3087,0.0
2022-03-31 10:15:00,523.18,523.18,521.77,521.78,1575.0,506.7953,506.7953,505.4295,505.4392,1575.0
2022-03-31 10:20:00,521.61,521.62,521.33,521.62,2369.0,505.2745,505.2842,505.0033,505.2842,2369.0
2022-03-31 10:25:00,522.05,522.4,522.04,522.4,400.0,505.7007,506.0398,505.691,506.0398,400.0
2022-03-31 10:30:00,522.2,522.2,521.68,521.68,400.0,505.846,505.846,505.3423,505.3423,400.0
2022-03-31 10:35:00,522.58,523.51,522.58,522.97,830.0,506.2141,507.115,506.2141,506.5919,830.0
2022-03-31 10:40:00,522.07,522.07,522.07,522.07,100.0,505.7201,505.7201,505.7201,505.7201,100.0
2022-03-31 10:45:00,521.31,522.71,521.31,522.71,600.0,504.9839,506.34,504.9839,506.34,600.0
2022-03-31 10:50:00,523.38,523.39,523.38,523.38,100.0,506.9891,506.9988,506.9891,506.9891,100.0
2022-03-31 10:55:00,522.75,522.75,522.75,522.75,104.0,506.3788,506.3788,506.3788,506.3788,104.0
2022-03-31 11:00:00,522.76,522.93,522.76,522.93,333.0,506.3885,506.5532,506.3885,506.5532,333.0
2022-03-31 11:05:00,523.33,523.38,523.05,523.38,586.0,506.9406,506.9891,506.6694,506.9891,586.0
2022-03-31 11:10:00,523.59,524.42,523.08,524.42,2400.0,507.1925,507.9965,506.6985,507.9965,2400.0
2022-03-31 11:15:00,524.35,524.41,523.96,523.96,505.0,507.9287,507.9868,507.5509,507.5509,505.0
2022-03-31 11:20:00,523.54,523.8,523.54,523.8,309.0,507.1441,507.3959,507.1441,507.3959,309.0
2022-03-31 11:25:00,523.62,524.33,523.53,524.33,1241.0,507.2215,507.9093,507.1344,507.9093,1241.0
2022-03-31 11:30:00,523.33,523.33,523.32,523.33,100.0,506.9406,506.9406,506.9309,506.9406,100.0
2022-03-31 11:35:00,522.57,524.03,522.57,524.02,1300.0,506.2044,507.6187,506.2044,507.609,1300.0
2022-03-31 11:40:00,524.02,524.02,524.02,524.02,0.0,507.609,507.609,507.609,507.609,0.0
2022-03-31 11:45:00,522.75,522.76,522.75,522.75,200.0,506.3788,506.3885,506.3788,506.3788,200.0
2022-03-31 11:50:00,523.14,523.63,522.95,523.04,1000.0,506.7566,507.2312,506.5725,506.6597,1000.0
2022-03-31 11:55:00,523.71,524.63,523.71,524.63,400.0,507.3087,508.1999,507.3087,508.1999,400.0
2022-03-31 12:00:00,524.43,524.43,524.42,524.43,200.0,508.0062,508.0062,507.9965,508.0062,200.0
2022-03-31 12:05:00,523.92,524.04,523.92,524.04,301.0,507.5122,507.6284,507.5122,507.6284,301.0
2022-03-31 12:10:00,524.15,524.15,523.98,523.98,401.0,507.7349,507.7349,507.5703,507.5703,401.0
2022-03-31 12:15:00,523.98,523.98,523.98,523.98,0.0,507.5703,507.5703,507.5703,507.5703,0.0
2022-03-31 12:20:00,523.5,523.5,522.8,523.27,783.0,507.1053,507.1053,506.4272,506.8825,783.0
2022-03-31 12:25:00,522.69,523.06,522.69,523.04,300.0,506.3207,506.6791,506.3207,506.6597,300.0
2022-03-31 12:30:00,523.33,524.12,523.33,524.12,500.0,506.9406,507.7059,506.9406,507.7059,500.0
2022-03-31 12:35:00,524.51,524.52,524.51,524.51,200.0,508.0837,508.0934,508.0837,508.0837,200.0
2022-03-31 12:40:00,524.75,524.75,524.75,524.75,100.0,508.3162,508.3162,508.3162,508.3162,100.0
2022-03-31 12:45:00,524.1,524.31,524.1,524.31,300.0,507.6865,507.8899,507.6865,507.8899,300.0
2022-03-31 12:50:00,524.26,524.26,524.17,524.17,235.0,507.8415,507.8415,507.7543,507.7543,235.0
2022-03-31 12:55:00,524.12,524.4,524.04,524.13,913.0,507.7059,507.9771,507.6284,507.7156,913.0
2022-03-31 13:00:00,523.86,523.86,523.85,523.86,107.0,507.454,507.454,507.4443,507.454,107.0
2022-03-31 13:05:00,523.43,523.43,523.43,523.43,100.0,507.0375,507.0375,507.0375,507.0375,100.0
2022-03-31 13:10:00,523.43,523.43,523.43,523.43,0.0,507.0375,507.0375,507.0375,507.0375,0.0
2022-03-31 13:15:00,523.05,523.28,523.05,523.28,301.0,506.6694,506.8922,506.6694,506.8922,301.0
2022-03-31 13:20:00,523.33,523.33,523.33,523.33,100.0,506.9406,506.9406,506.9406,506.9406,100.0
2022-03-31 13:25:00,522.91,523.22,522.91,523.22,200.0,506.5338,506.8341,506.5338,506.8341,200.0
2022-03-31 13:30:00,523.21,523.21,522.92,522.92,400.0,506.8244,506.8244,506.5435,506.5435,400.0
2022-03-31 13:35:00,522.72,523.25,522.47,523.25,500.0,506.3497,506.8631,506.1076,506.8631,500.0
2022-03-31 13:40:00,523.4,523.69,523.32,523.32,700.0,507.0084,507.2894,506.9309,506.9309,700.0
2022-03-31 13:45:00,524.15,524.54,524.01,524.54,800.0,507.7349,508.1127,507.5993,508.1127,800.0
2022-03-31 13:50:00,524.51,524.87,524.51,524.82,900.0,508.0837,508.4324,508.0837,508.384,900.0
2022-03-31 13:55:00,524.74,524.79,524.41,524.79,663.0,508.3065,508.3549,507.9868,508.3549,663.0
2022-03-31 14:00:00,524.5,524.91,524.5,524.91,1820.0,508.074,508.4711,508.074,508.4711,1820.0
2022-03-31 14:05:00,524.75,524.75,524.28,524.55,1061.0,508.3162,508.3162,507.8609,508.1224,1061.0
2022-03-31 14:10:00,524.23,524.3,523.5,523.5,1600.0,507.8124,507.8803,507.1053,507.1053,1600.0
2022-03-31 14:15:00,523.16,523.98,522.99,523.26,3950.0,506.776,507.5703,506.6113,506.8728,3950.0
2022-03-31 14:20:00,522.74,522.94,522.0,522.94,2100.0,506.3691,506.5628,505.6523,506.5628,2100.0
2022-03-31 14:25:00,522.39,522.6,522.22,522.6,344.0,506.0301,506.2335,505.8654,506.2335,344.0
2022-03-31 14:30:00,522.57,522.64,522.34,522.5,701.0,506.2044,506.2722,505.9816,506.1366,701.0
2022-03-31 14:35:00,522.5,522.5,522.5,522.5,0.0,506.1366,506.1366,506.1366,506.1366,0.0
2022-03-31 14:40:00,522.36,522.36,521.76,521.78,300.0,506.001,506.001,505.4198,505.4392,300.0
2022-03-31 14:45:00,521.89,521.89,521.89,521.89,200.0,505.5457,505.5457,505.5457,505.5457,200.0
2022-03-31 14:50:00,521.33,521.33,521.14,521.14,316.0,505.0033,505.0033,504.8192,504.8192,316.0
2022-03-31 14:55:00,520.91,521.4,520.9,521.4,269.0,504.5964,505.0711,504.5867,505.0711,269.0
2022-03-31 15:00:00,522.04,522.16,522.0,522.11,700.0,505.691,505.8073,505.6523,505.7588,700.0
2022-03-31 15:05:00,521.44,521.96,521.44,521.93,612.0,505.1098,505.6135,505.1098,505.5845,612.0
2022-03-31 15:10:00,521.53,521.53,521.53,521.53,200.0,505.197,505.197,505.197,505.197,200.0
2022-03-31 15:15:00,521.26,521.58,521.26,521.58,203.0,504.9355,505.2454,504.9355,505.2454,203.0
2022-03-31 15:20:00,520.87,521.29,520.7,520.71,600.0,504.5577,504.9645,504.393,504.4027,600.0
2022-03-31 15:25:00,520.09,520.47,520.09,520.47,300.0,503.8021,504.1702,503.8021,504.1702,300.0
2022-03-31 15:30:00,520.58,520.88,519.38,519.39,1201.0,504.2768,504.5674,503.1143,503.124,1201.0
2022-03-31 15:35:00,519.87,520.01,519.87,520.01,200.0,503.589,503.7246,503.589,503.7246,200.0
2022-03-31 15:40:00,519.28,519.31,518.32,518.32,1500.0,503.0175,503.0465,502.0875,502.0875,1500.0
2022-03-31 15:45:00,518.25,518.67,517.61,518.16,3211.0,502.0197,502.4266,501.3998,501.9325,3211.0
2022-03-31 15:50:00,517.92,518.25,517.07,517.63,4386.0,501.7001,502.0197,500.8767,501.4191,4386.0
2022-03-31 15:55:00,517.6,518.13,515.79,516.08,22914.0,501.3901,501.9035,499.6368,499.9177,22914.0
2022-04-01 09:30:00,519.03,519.03,515.61,517.68,2796.0,502.7753,502.7753,499.4624,501.4676,2796.0
2022-04-01 09:35:00,517.45,517.45,517.45,517.45,100.0,501.2448,501.2448,501.2448,501.2448,100.0
2022-04-01 09:40:00,517.98,517.98,517.11,517.11,339.0,501.7582,501.7582,500.9154,500.9154,339.0
2022-04-01 09:45:00,516.23,520.0,515.77,518.44,1256.0,500.063,503.7149,499.6174,502.2038,1256.0
2022-04-01 09:50:00,518.44,518.44,516.88,517.42,905.0,502.2038,502.2038,500.6926,501.2157,905.0
2022-04-01 09:55:00,517.65,518.79,517.65,518.79,250.0,501.4385,502.5428,501.4385,502.5428,250.0
2022-04-01 10:00:00,519.11,519.11,516.42,516.47,3400.0,502.8528,502.8528,500.247,500.2955,3400.0
2022-04-01 10:05:00,516.57,516.57,514.58,514.58,821.0,500.3923,500.3923,498.4647,498.4647,821.0
2022-04-01 10:10:00,514.43,515.2,514.43,514.61,1800.0,498.3194,499.0652,498.3194,498.4937,1800.0
2022-04-01 10:15:00,513.86,513.88,513.38,513.38,813.0,497.7672,497.7866,497.3022,497.3022,813.0
2022-04-01 10:20:00,512.08,512.62,511.84,512.42,1003.0,496.043,496.566,495.8105,496.3723,1003.0
2022-04-01 10:25:00,511.37,511.61,510.11,511.01,2790.0,495.3552,495.5877,494.1346,495.0065,2790.0
2022-04-01 10:30:00,511.11,512.63,511.1,512.63,907.0,495.1033,496.5757,495.0936,496.5757,907.0
2022-04-01 10:35:00,511.8,512.31,511.49,512.31,600.0,495.7717,496.2657,495.4714,496.2657,600.0
2022-04-01 10:40:00,512.25,512.25,512.24,512.25,100.0,496.2076,496.2076,496.1979,496.2076,100.0
2022-04-01 10:45:00,513.57,513.57,513.25,513.35,700.0,497.4863,497.4863,497.1763,497.2732,700.0
2022-04-01 10:50:00,513.68,513.68,513.15,513.15,500.0,497.5928,497.5928,497.0794,497.0794,500.0
2022-04-01 10:55:00,513.75,514.22,513.45,514.0,1200.0,497.6607,498.1159,497.37,497.9028,1200.0
2022-04-01 11:00:00,513.62,513.62,513.36,513.39,691.0,497.5347,497.5347,497.2829,497.3119,691.0
2022-04-01 11:05:00,511.57,513.2,511.56,513.2,400.0,495.5489,497.1279,495.5392,497.1279,400.0
2022-04-01 11:10:00,513.5,513.5,512.4,512.4,900.0,497.4185,497.4185,496.3529,496.3529,900.0
2022-04-01 11:15:00,512.4,512.4,512.4,512.4,0.0,496.3529,496.3529,496.3529,496.3529,0.0
2022-04-01 11:20:00,513.33,513.33,512.37,512.37,922.0,497.2538,497.2538,496.3239,496.3239,922.0
2022-04-01 11:25:00,511.99,512.86,511.98,512.36,970.0,495.9558,496.7985,495.9461,496.3142,970.0
2022-04-01 11:30:00,512.04,512.4,511.98,512.13,1130.0,496.0042,496.3529,495.9461,496.0914,1130.0
2022-04-01 11:35:00,512.3,512.3,511.08,512.15,439.0,496.2561,496.2561,495.0743,496.1108,439.0
2022-04-01 11:40:00,511.58,511.58,511.45,511.45,292.0,495.5586,495.5586,495.4327,495.4327,292.0
2022-04-01 11:45:00,510.55,511.67,510.45,511.48,1333.0,494.5609,495.6458,494.464,495.4617,1333.0
2022-04-01 11:50:00,511.41,511.41,510.78,511.39,300.0,495.3939,495.3939,494.7837,495.3746,300.0
2022-04-01 11:55:00,511.54,511.54,511.54,511.54,100.0,495.5199,495.5199,495.5199,495.5199,100.0
2022-04-01 12:00:00,511.59,511.6,510.75,510.75,500.0,495.5683,495.578,494.7546,494.7546,500.0
2022-04-01 12:05:00,510.46,510.46,509.69,509.69,206.0,494.4737,494.4737,493.7278,493.7278,206.0
2022-04-01 12:10:00,509.97,510.0,509.97,510.0,200.0,493.999,494.0281,493.999,494.0281,200.0
2022-04-01 12:15:00,510.0,510.0,510.0,510.0,0.0,494.0281,494.0281,494.0281,494.0281,0.0
2022-04-01 12:20:00,510.01,510.38,508.6,508.6,2000.0,494.0378,494.3962,492.6719,492.6719,2000.0
2022-04-01 12:25:00,508.94,509.45,508.78,509.45,633.0,493.0013,493.4953,492.8463,493.4953,633.0
2022-04-01 12:30:00,508.71,509.24,508.71,508.75,1417.0,492.7785,493.2919,492.7785,492.8172,1417.0
2022-04-01 12:35:00,508.11,508.42,507.6,507.6,499.0,492.1973,492.4976,491.7033,491.7033,499.0
2022-04-01 12:40:00,508.2,509.07,508.2,509.06,458.0,492.2845,493.1272,492.2845,493.1175,458.0
2022-04-01 12:45:00,509.98,509.98,509.94,509.94,200.0,494.0087,494.0087,493.97,493.97,200.0
2022-04-01 12:50:00,509.27,509.64,509.27,509.64,300.0,493.321,493.6794,493.321,493.6794,300.0
2022-04-01 12:55:00,509.66,510.34,509.65,510.34,326.0,493.6987,494.3574,493.6891,494.3574,326.0
2022-04-01 13:00:00,510.15,510.15,510.14,510.15,100.0,494.1734,494.1734,494.1637,494.1734,100.0
2022-04-01 13:05:00,511.12,511.12,510.19,510.19,324.0,495.113,495.113,494.2121,494.2121,324.0
2022-04-01 13:10:00,509.79,510.03,509.78,510.03,300.0,493.8247,494.0572,493.815,494.0572,300.0
2022-04-01 13:15:00,509.72,510.2,509.72,510.2,200.0,493.7569,494.2218,493.7569,494.2218,200.0
2022-04-01 13:20:00,509.78,509.93,509.78,509.93,300.0,493.815,493.9603,493.815,493.9603,300.0
2022-04-01 13:25:00,510.35,510.65,510.35,510.65,800.0,494.3671,494.6577,494.3671,494.6577,800.0
2022-04-01 13:30:00,510.66,511.83,510.51,511.7,4127.0,494.6674,495.8008,494.5221,495.6749,4127.0
2022-04-01 13:35:00,511.71,512.94,511.71,512.94,444.0,495.6845,496.876,495.6845,496.876,444.0
2022-04-01 13:40:00,513.2,513.2,512.6,513.02,327.0,497.1279,497.1279,496.5467,496.9535,327.0
2022-04-01 13:45:00,512.25,512.44,512.14,512.44,923.0,496.2076,496.3917,496.1011,496.3917,923.0
2022-04-01 13:50:00,512.42,512.42,511.81,511.81,700.0,496.3723,496.3723,495.7814,495.7814,700.0
2022-04-01 13:55:00,511.58,512.17,511.58,511.95,1327.0,495.5586,496.1301,495.5586,495.917,1327.0
2022-04-01 14:00:00,511.86,512.53,511.86,512.53,605.0,495.8298,496.4789,495.8298,496.4789,605.0
2022-04-01 14:05:00,513.02,513.02,511.8,511.8,686.0,496.9535,496.9535,495.7717,495.7717,686.0
2022-04-01 14:10:00,512.31,512.87,512.04,512.87,500.0,496.2657,496.8082,496.0042,496.8082,500.0
2022-04-01 14:15:00,513.0,513.6,513.0,513.6,622.0,496.9341,497.5153,496.9341,497.5153,622.0
2022-04-01 14:20:00,513.09,513.09,512.58,512.62,400.0,497.0213,497.0213,496.5273,496.566,400.0
2022-04-01 14:25:00,513.08,513.22,513.03,513.19,501.0,497.0116,497.1472,496.9632,497.1182,501.0
2022-04-01 14:30:00,513.7,514.35,513.56,514.35,1000.0,497.6122,498.2419,497.4766,498.2419,1000.0
2022-04-01 14:35:00,513.72,514.38,513.72,514.38,500.0,497.6316,498.2709,497.6316,498.2709,500.0
2022-04-01 14:40:00,514.41,514.41,514.14,514.14,1100.0,498.3,498.3,498.0384,498.0384,1100.0
2022-04-01 14:45:00,514.47,515.25,513.79,514.25,1414.0,498.3581,499.1137,497.6994,498.145,1414.0
2022-04-01 14:50:00,514.25,514.25,514.25,514.25,0.0,498.145,498.145,498.145,498.145,0.0
2022-04-01 14:55:00,514.64,514.64,514.33,514.33,300.0,498.5228,498.5228,498.2225,498.2225,300.0
2022-04-01 15:00:00,514.12,515.51,514.11,515.35,1231.0,498.0191,499.3655,498.0094,499.2105,1231.0
2022-04-01 15:05:00,515.09,515.74,515.08,515.48,1328.0,498.9587,499.5883,498.949,499.3365,1328.0
2022-04-01 15:10:00,515.48,515.48,514.93,514.94,200.0,499.3365,499.3365,498.8037,498.8134,200.0
2022-04-01 15:15:00,515.43,515.43,514.52,514.52,1000.0,499.288,499.288,498.4065,498.4065,1000.0
2022-04-01 15:20:00,514.81,514.84,514.56,514.84,501.0,498.6875,498.7165,498.4453,498.7165,501.0
2022-04-01 15:25:00,514.87,515.23,514.87,515.23,1100.0,498.7456,499.0943,498.7456,499.0943,1100.0
2022-04-01 15:30:00,514.97,515.24,514.74,515.17,1800.0,498.8424,499.104,498.6196,499.0362,1800.0
2022-04-01 15:35:00,515.17,515.48,514.89,514.93,1116.0,499.0362,499.3365,498.7649,498.8037,1116.0
2022-04-01 15:40:00,515.63,515.63,514.79,514.8,900.0,499.4818,499.4818,498.6681,498.6778,900.0
2022-04-01 15:45:00,515.1,516.11,514.92,516.11,1702.0,498.9684,499.9467,498.794,499.9467,1702.0
2022-04-01 15:50:00,516.75,517.68,516.75,517.36,4967.0,500.5667,501.4676,500.5667,501.1576,4967.0
2022-04-01 15:55:00,517.1,518.41,517.02,517.83,10466.0,500.9057,502.1747,500.8282,501.6129,10466.0
2022-04-04 09:30:00,517.42,519.55,515.78,515.78,2813.0,501.2157,503.279,499.6271,499.6271,2813.0
2022-04-04 09:35:00,516.85,516.96,515.43,515.43,598.0,500.6636,500.7701,499.288,499.288,598.0
2022-04-04 09:40:00,513.8,513.8,513.8,513.8,100.0,497.7091,497.7091,497.7091,497.7091,100.0
2022-04-04 09:45:00,514.61,514.61,513.35,513.35,231.0,498.4937,498.4937,497.2732,497.2732,231.0
2022-04-04 09:50:00,514.54,516.8,514.47,516.8,806.0,498.4259,500.6151,498.3581,500.6151,806.0
2022-04-04 09:55:00,516.42,517.97,516.42,517.97,400.0,500.247,501.7485,500.247,501.7485,400.0
2022-04-04 10:00:00,518.76,518.76,517.37,517.37,200.0,502.5138,502.5138,501.1673,501.1673,200.0
2022-04-04 10:05:00,517.35,517.35,516.28,516.28,904.0,501.1479,501.1479,500.1114,500.1114,904.0
2022-04-04 10:10:00,516.03,516.3,515.5,515.58,510.0,499.8692,500.1308,499.3558,499.4333,510.0
2022-04-04 10:15:00,514.85,514.85,514.52,514.52,427.0,498.7262,498.7262,498.4065,498.4065,427.0
2022-04-04 10:20:00,514.49,516.38,514.49,516.38,600.0,498.3775,500.2083,498.3775,500.2083,600.0
2022-04-04 10:25:00,517.06,517.06,514.51,514.51,400.0,500.867,500.867,498.3969,498.3969,400.0
2022-04-04 10:30:00,515.05,515.89,515.05,515.59,606.0,498.9199,499.7336,498.9199,499.443,606.0
2022-04-04 10:35:00,516.22,516.22,515.81,515.86,401.0,500.0533,500.0533,499.6561,499.7046,401.0
2022-04-04 10:40:00,515.56,515.56,515.28,515.28,401.0,499.414,499.414,499.1427,499.1427,401.0
2022-04-04 10:45:00,514.95,516.99,514.95,516.99,400.0,498.8231,500.7992,498.8231,500.7992,400.0
2022-04-04 10:50:00,516.9,516.98,515.81,515.81,1202.0,500.712,500.7895,499.6561,499.6561,1202.0
2022-04-04 10:55:00,516.32,517.15,516.32,516.45,1100.0,500.1502,500.9542,500.1502,500.2761,1100.0
2022-04-04 11:00:00,516.05,516.76,516.05,516.76,224.0,499.8886,500.5764,499.8886,500.5764,224.0
2022-04-04 11:05:00,516.95,516.95,516.69,516.69,200.0,500.7604,500.7604,500.5086,500.5086,200.0
2022-04-04 11:10:00,516.71,517.4,516.6,517.14,1458.0,500.528,501.1963,500.4214,500.9445,1458.0
2022-04-04 11:15:00,517.89,519.02,517.56,519.02,854.0,501.671,502.7656,501.3513,502.7656,854.0
2022-04-04 11:20:00,519.07,519.07,518.28,518.28,811.0,502.814,502.814,502.0488,502.0488,811.0
2022-04-04 11:25:00,517.59,518.74,517.59,518.74,500.0,501.3804,502.4944,501.3804,502.4944,500.0
2022-04-04 11:30:00,518.85,518.85,518.43,518.51,637.0,502.6009,502.6009,502.1941,502.2716,637.0
2022-04-04 11:35:00,518.39,518.39,516.98,516.98,320.0,502.1553,502.1553,500.7895,500.7895,320.0
2022-04-04 11:40:00,517.71,517.71,517.71,517.71,100.0,501.4966,501.4966,501.4966,501.4966,100.0
2022-04-04 11:45:00,517.71,517.71,517.71,517.71,0.0,501.4966,501.4966,501.4966,501.4966,0.0
2022-04-04 11:50:00,518.09,519.17,518.09,519.17,660.0,501.8647,502.9109,501.8647,502.9109,660.0
2022-04-04 11:55:00,519.02,519.5,518.93,518.94,1000.0,502.7656,503.2306,502.6784,502.6881,1000.0
2022-04-04 12:00:00,518.99,519.0,518.62,518.62,200.0,502.7365,502.7462,502.3781,502.3781,200.0
2022-04-04 12:05:00,518.87,519.33,518.87,518.89,700.0,502.6203,503.0659,502.6203,502.6397,700.0
2022-04-04 12:10:00,518.88,519.06,518.81,518.81,510.0,502.63,502.8044,502.5622,502.5622,510.0
2022-04-04 12:15:00,518.44,518.44,517.29,517.29,1100.0,502.2038,502.2038,501.0898,501.0898,1100.0
2022-04-04 12:20:00,517.84,518.27,517.42,518.08,719.0,501.6226,502.0391,501.2157,501.855,719.0
2022-04-04 12:25:00,518.15,518.15,517.74,517.97,1170.0,501.9229,501.9229,501.5257,501.7485,1170.0
2022-04-04 12:30:00,517.58,517.58,517.58,517.58,100.0,501.3707,501.3707,501.3707,501.3707,100.0
2022-04-04 12:35:00,517.47,517.47,517.0,517.0,217.0,501.2642,501.2642,500.8089,500.8089,217.0
2022-04-04 12:40:00,516.76,516.77,516.76,516.76,100.0,500.5764,500.5861,500.5764,500.5764,100.0
2022-04-04 12:45:00,516.76,516.76,516.76,516.76,0.0,500.5764,500.5764,500.5764,500.5764,0.0
2022-04-04 12:50:00,516.76,516.76,516.76,516.76,0.0,500.5764,500.5764,500.5764,500.5764,0.0
2022-04-04 12:55:00,516.17,516.42,516.17,516.42,224.0,500.0049,500.247,500.0049,500.247,224.0
2022-04-04 13:00:00,516.12,516.75,515.21,516.17,612.0,499.9564,500.5667,499.0749,500.0049,612.0
2022-04-04 13:05:00,516.17,516.17,516.17,516.17,0.0,500.0049,500.0049,500.0049,500.0049,0.0
2022-04-04 13:10:00,516.17,516.17,516.17,516.17,0.0,500.0049,500.0049,500.0049,500.0049,0.0
2022-04-04 13:15:00,516.76,516.76,516.76,516.76,100.0,500.5764,500.5764,500.5764,500.5764,100.0
2022-04-04 13:20:00,516.8,516.82,516.72,516.72,500.0,500.6151,500.6345,500.5376,500.5376,500.0
2022-04-04 13:25:00,516.9,516.9,516.65,516.65,648.0,500.712,500.712,500.4698,500.4698,648.0
2022-04-04 13:30:00,516.32,516.48,516.32,516.48,600.0,500.1502,500.3052,500.1502,500.3052,600.0
2022-04-04 13:35:00,516.14,516.14,515.89,515.89,200.0,499.9758,499.9758,499.7336,499.7336,200.0
2022-04-04 13:40:00,515.91,515.93,515.91,515.93,200.0,499.753,499.7724,499.753,499.7724,200.0
2022-04-04 13:45:00,516.34,516.34,516.34,516.34,100.0,500.1695,500.1695,500.1695,500.1695,100.0
2022-04-04 13:50:00,516.71,516.83,516.67,516.83,505.0,500.528,500.6442,500.4892,500.6442,505.0
2022-04-04 13:55:00,517.13,517.13,516.8,516.8,400.0,500.9348,500.9348,500.6151,500.6151,400.0
2022-04-04 14:00:00,517.25,518.38,517.25,518.38,657.0,501.051,502.1457,501.051,502.1457,657.0
2022-04-04 14:05:00,518.4,518.49,518.11,518.11,981.0,502.165,502.2522,501.8841,501.8841,981.0
2022-04-04 14:10:00,518.21,518.21,517.93,517.93,599.0,501.981,501.981,501.7097,501.7097,599.0
2022-04-04 14:15:00,518.25,518.25,518.25,518.25,134.0,502.0197,502.0197,502.0197,502.0197,134.0
2022-04-04 14:20:00,518.23,518.53,518.23,518.53,400.0,502.0003,502.291,502.0003,502.291,400.0
2022-04-04 14:25:00,518.42,519.01,518.42,519.01,300.0,502.1844,502.7559,502.1844,502.7559,300.0
2022-04-04 14:30:00,519.47,519.47,518.72,518.95,1142.0,503.2015,503.2015,502.475,502.6978,1142.0
2022-04-04 14:35:00,518.95,518.95,518.95,518.95,0.0,502.6978,502.6978,502.6978,502.6978,0.0
2022-04-04 14:40:00,518.65,518.66,518.65,518.66,200.0,502.4072,502.4169,502.4072,502.4169,200.0
2022-04-04 14:45:00,518.48,518.48,518.48,518.48,100.0,502.2425,502.2425,502.2425,502.2425,100.0
2022-04-04 14:50:00,519.06,519.06,519.06,519.06,100.0,502.8044,502.8044,502.8044,502.8044,100.0
2022-04-04 14:55:00,519.07,519.15,519.03,519.03,372.0,502.814,502.8915,502.7753,502.7753,372.0
2022-04-04 15:00:00,519.01,519.02,519.01,519.01,100.0,502.7559,502.7656,502.7559,502.7559,100.0
2022-04-04 15:05:00,519.0,519.0,518.68,518.7,300.0,502.7462,502.7462,502.4363,502.4556,300.0
2022-04-04 15:10:00,518.46,518.77,518.34,518.35,603.0,502.2231,502.5234,502.1069,502.1166,603.0
2022-04-04 15:15:00,518.27,518.27,517.77,517.77,200.0,502.0391,502.0391,501.5548,501.5548,200.0
2022-04-04 15:20:00,517.9,517.9,517.58,517.59,700.0,501.6807,501.6807,501.3707,501.3804,700.0
2022-04-04 15:25:00,517.76,517.79,517.24,517.51,892.0,501.5451,501.5741,501.0414,501.3029,892.0
2022-04-04 15:30:00,517.39,517.47,517.23,517.47,800.0,501.1867,501.2642,501.0317,501.2642,800.0
2022-04-04 15:35:00,517.65,518.45,517.65,518.27,686.0,501.4385,502.2135,501.4385,502.0391,686.0
2022-04-04 15:40:00,518.27,518.3,517.73,518.03,1359.0,502.0391,502.0682,501.516,501.8066,1359.0
2022-04-04 15:45:00,517.71,518.88,517.66,518.16,2324.0,501.4966,502.63,501.4482,501.9325,2324.0
2022-04-04 15:50:00,518.28,519.15,518.26,518.75,3048.0,502.0488,502.8915,502.0294,502.5041,3048.0
2022-04-04 15:55:00,518.73,519.35,517.83,519.35,8390.0,502.4847,503.0853,501.6129,503.0853,8390.0
2022-04-05 09:30:00,516.75,522.26,516.75,522.26,5597.0,500.5667,505.9041,500.5667,505.9041,5597.0
2022-04-05 09:35:00,522.5,523.5,521.3,521.38,836.0,506.1366,507.1053,504.9742,505.0517,836.0
2022-04-05 09:40:00,522.3,522.3,521.43,521.43,487.0,505.9429,505.9429,505.1001,505.1001,487.0
2022-04-05 09:45:00,521.62,523.22,521.51,521.51,457.0,505.2842,506.8341,505.1776,505.1776,457.0
2022-04-05 09:50:00,519.39,519.7,519.39,519.7,303.0,503.124,503.4243,503.124,503.4243,303.0
2022-04-05 09:55:00,520.15,520.57,519.88,520.57,500.0,503.8602,504.2671,503.5987,504.2671,500.0
2022-04-05 10:00:00,521.23,521.23,521.23,521.23,100.0,504.9064,504.9064,504.9064,504.9064,100.0
2022-04-05 10:05:00,520.81,520.83,519.39,519.81,1243.0,504.4995,504.5189,503.124,503.5309,1243.0
2022-04-05 10:10:00,519.58,519.58,517.6,517.61,200.0,503.3081,503.3081,501.3901,501.3998,200.0
2022-04-05 10:15:00,518.14,518.7,518.14,518.7,500.0,501.9132,502.4556,501.9132,502.4556,500.0
2022-04-05 10:20:00,518.14,518.95,518.14,518.47,306.0,501.9132,502.6978,501.9132,502.2328,306.0
2022-04-05 10:25:00,518.83,519.51,518.82,519.51,300.0,502.5816,503.2403,502.5719,503.2403,300.0
2022-04-05 10:30:00,519.52,520.32,519.52,520.32,600.0,503.2499,504.0249,503.2499,504.0249,600.0
2022-04-05 10:35:00,520.52,521.14,520.52,521.14,322.0,504.2186,504.8192,504.2186,504.8192,322.0
2022-04-05 10:40:00,521.14,521.14,521.14,521.14,0.0,504.8192,504.8192,504.8192,504.8192,0.0
2022-04-05 10:45:00,522.31,523.58,522.21,523.45,3000.0,505.9526,507.1828,505.8557,507.0569,3000.0
2022-04-05 10:50:00,523.4,523.55,523.27,523.44,964.0,507.0084,507.1537,506.8825,507.0472,964.0
2022-04-05 10:55:00,523.44,523.44,523.44,523.44,0.0,507.0472,507.0472,507.0472,507.0472,0.0
2022-04-05 11:00:00,523.43,523.85,523.38,523.85,1800.0,507.0375,507.4443,506.9891,507.4443,1800.0
2022-04-05 11:05:00,523.21,523.79,522.96,523.79,500.0,506.8244,507.3862,506.5822,507.3862,500.0
2022-04-05 11:10:00,523.05,523.83,523.04,523.33,800.0,506.6694,507.425,506.6597,506.9406,800.0
2022-04-05 11:15:00,523.33,523.33,523.33,523.33,0.0,506.9406,506.9406,506.9406,506.9406,0.0
2022-04-05 11:20:00,523.76,524.24,523.76,524.24,1206.0,507.3572,507.8221,507.3572,507.8221,1206.0
2022-04-05 11:25:00,523.68,523.68,523.68,523.68,100.0,507.2797,507.2797,507.2797,507.2797,100.0
2022-04-05 11:30:00,524.16,524.31,523.75,524.31,1270.0,507.7446,507.8899,507.3475,507.8899,1270.0
2022-04-05 11:35:00,523.8,523.97,523.8,523.97,200.0,507.3959,507.5606,507.3959,507.5606,200.0
2022-04-05 11:40:00,523.67,523.67,523.24,523.64,942.0,507.27,507.27,506.8534,507.2409,942.0
2022-04-05 11:45:00,523.82,524.02,523.45,523.45,600.0,507.4153,507.609,507.0569,507.0569,600.0
2022-04-05 11:50:00,523.64,523.64,522.98,523.34,700.0,507.2409,507.2409,506.6016,506.9503,700.0
2022-04-05 11:55:00,523.34,523.34,523.34,523.34,0.0,506.9503,506.9503,506.9503,506.9503,0.0
2022-04-05 12:00:00,522.17,522.17,522.17,522.17,100.0,505.817,505.817,505.817,505.817,100.0
2022-04-05 12:05:00,522.75,522.75,522.75,522.75,103.0,506.3788,506.3788,506.3788,506.3788,103.0
2022-04-05 12:10:00,522.8,522.8,522.8,522.8,100.0,506.4272,506.4272,506.4272,506.4272,100.0
2022-04-05 12:15:00,522.6,522.87,522.6,522.87,500.0,506.2335,506.495,506.2335,506.495,500.0
2022-04-05 12:20:00,523.7,523.7,523.63,523.63,200.0,507.299,507.299,507.2312,507.2312,200.0
2022-04-05 12:25:00,523.7,524.15,523.7,524.15,827.0,507.299,507.7349,507.299,507.7349,827.0
2022-04-05 12:30:00,524.08,524.08,524.08,524.08,100.0,507.6671,507.6671,507.6671,507.6671,100.0
2022-04-05 12:35:00,524.08,524.33,524.02,524.25,581.0,507.6671,507.9093,507.609,507.8318,581.0
2022-04-05 12:40:00,524.4,524.4,524.31,524.32,300.0,507.9771,507.9771,507.8899,507.8996,300.0
2022-04-05 12:45:00,524.17,524.42,524.17,524.42,200.0,507.7543,507.9965,507.7543,507.9965,200.0
2022-04-05 12:50:00,524.34,524.59,524.09,524.59,1100.0,507.919,508.1612,507.6768,508.1612,1100.0
2022-04-05 12:55:00,524.3,524.35,524.14,524.31,571.0,507.8803,507.9287,507.7253,507.8899,571.0
2022-04-05 13:00:00,524.12,524.13,524.12,524.13,204.0,507.7059,507.7156,507.7059,507.7156,204.0
2022-04-05 13:05:00,523.96,524.67,523.96,524.51,717.0,507.5509,508.2387,507.5509,508.0837,717.0
2022-04-05 13:10:00,524.81,524.81,524.81,524.81,100.0,508.3743,508.3743,508.3743,508.3743,100.0
2022-04-05 13:15:00,525.12,525.12,524.89,525.1,876.0,508.6746,508.6746,508.4518,508.6552,876.0
2022-04-05 13:20:00,525.17,525.18,524.72,524.72,200.0,508.723,508.7327,508.2871,508.2871,200.0
2022-04-05 13:25:00,524.5,524.5,524.5,524.5,100.0,508.074,508.074,508.074,508.074,100.0
2022-04-05 13:30:00,524.47,524.57,524.01,524.27,3176.0,508.0449,508.1418,507.5993,507.8512,3176.0
2022-04-05 13:35:00,524.27,524.27,524.27,524.27,0.0,507.8512,507.8512,507.8512,507.8512,0.0
2022-04-05 13:40:00,523.61,523.95,523.6,523.95,231.0,507.2119,507.5412,507.2022,507.5412,231.0
2022-04-05 13:45:00,523.85,524.25,523.68,523.68,700.0,507.4443,507.8318,507.2797,507.2797,700.0
2022-04-05 13:50:00,523.68,523.68,523.68,523.68,0.0,507.2797,507.2797,507.2797,507.2797,0.0
2022-04-05 13:55:00,523.5,523.54,523.5,523.54,200.0,507.1053,507.1441,507.1053,507.1441,200.0
2022-04-05 14:00:00,523.31,523.31,522.4,522.62,1200.0,506.9213,506.9213,506.0398,506.2529,1200.0
2022-04-05 14:05:00,522.62,522.62,522.62,522.62,0.0,506.2529,506.2529,506.2529,506.2529,0.0
2022-04-05 14:10:00,522.37,522.37,522.37,522.37,100.0,506.0107,506.0107,506.0107,506.0107,100.0
2022-04-05 14:15:00,522.49,522.53,522.22,522.22,623.0,506.1269,506.1657,505.8654,505.8654,623.0
2022-04-05 14:20:00,521.91,521.91,521.91,521.91,100.0,505.5651,505.5651,505.5651,505.5651,100.0
2022-04-05 14:25:00,522.54,522.54,522.54,522.54,403.0,506.1754,506.1754,506.1754,506.1754,403.0
2022-04-05 14:30:00,521.34,521.34,521.34,521.34,100.0,505.013,505.013,505.013,505.013,100.0
2022-04-05 14:35:00,521.62,521.62,521.62,521.62,100.0,505.2842,505.2842,505.2842,505.2842,100.0
2022-04-05 14:40:00,521.29,521.39,520.44,520.44,500.0,504.9645,505.0614,504.1411,504.1411,500.0
2022-04-05 14:45:00,521.04,521.05,521.04,521.05,415.0,504.7223,504.732,504.7223,504.732,415.0
2022-04-05 14:50:00,520.59,520.59,519.53,520.07,900.0,504.2864,504.2864,503.2596,503.7827,900.0
2022-04-05 14:55:00,519.63,520.09,519.18,519.18,695.0,503.3565,503.8021,502.9206,502.9206,695.0
2022-04-05 15:00:00,519.22,519.22,518.28,518.52,500.0,502.9593,502.9593,502.0488,502.2813,500.0
2022-04-05 15:05:00,518.15,518.46,518.05,518.05,700.0,501.9229,502.2231,501.826,501.826,700.0
2022-04-05 15:10:00,518.13,518.13,517.43,517.76,975.0,501.9035,501.9035,501.2254,501.5451,975.0
2022-04-05 15:15:00,517.8,517.8,517.57,517.72,500.0,501.5838,501.5838,501.361,501.5063,500.0
2022-04-05 15:20:00,517.8,518.54,517.73,518.54,600.0,501.5838,502.3006,501.516,502.3006,600.0
2022-04-05 15:25:00,518.19,518.19,518.18,518.19,490.0,501.9616,501.9616,501.9519,501.9616,490.0
2022-04-05 15:30:00,517.84,517.99,517.84,517.98,400.0,501.6226,501.7679,501.6226,501.7582,400.0
2022-04-05 15:35:00,517.7,517.82,517.14,517.23,556.0,501.4869,501.6032,500.9445,501.0317,556.0
2022-04-05 15:40:00,517.18,517.46,516.93,516.94,863.0,500.9832,501.2545,500.7411,500.7507,863.0
2022-04-05 15:45:00,517.37,517.37,515.7,515.84,1107.0,501.1673,501.1673,499.5496,499.6852,1107.0
2022-04-05 15:50:00,515.62,517.0,515.33,516.74,3790.0,499.4721,500.8089,499.1912,500.557,3790.0
2022-04-05 15:55:00,516.73,518.85,516.68,518.85,23515.0,500.5473,502.6009,500.4989,502.6009,23515.0
2022-04-06 09:30:00,517.32,517.84,515.85,516.45,5573.0,501.1188,501.6226,499.6949,500.2761,5573.0
2022-04-06 09:35:00,516.45,516.45,516.45,516.45,0.0,500.2761,500.2761,500.2761,500.2761,0.0
2022-04-06 09:40:00,520.0,521.73,519.13,520.75,730.0,503.7149,505.3907,502.8722,504.4414,730.0
2022-04-06 09:45:00,520.49,521.47,519.89,520.73,1800.0,504.1896,505.1389,503.6084,504.4221,1800.0
2022-04-06 09:50:00,520.21,520.21,519.04,520.2,1900.0,503.9183,503.9183,502.785,503.9087,1900.0
2022-04-06 09:55:00,520.27,521.78,520.27,521.78,900.0,503.9765,505.4392,503.9765,505.4392,900.0
2022-04-06 10:00:00,521.15,522.14,521.15,522.14,600.0,504.8289,505.7879,504.8289,505.7879,600.0
2022-04-06 10:05:00,521.43,522.95,521.28,521.96,1453.0,505.1001,506.5725,504.9548,505.6135,1453.0
2022-04-06 10:10:00,523.58,523.92,522.24,523.16,3434.0,507.1828,507.5122,505.8848,506.776,3434.0
2022-04-06 10:15:00,524.61,524.61,524.03,524.14,850.0,508.1805,508.1805,507.6187,507.7253,850.0
2022-04-06 10:20:00,523.71,524.49,523.07,523.71,2100.0,507.3087,508.0643,506.6888,507.3087,2100.0
2022-04-06 10:25:00,523.85,524.39,522.58,522.68,2100.0,507.4443,507.9674,506.2141,506.311,2100.0
2022-04-06 10:30:00,522.47,523.2,522.33,523.2,1392.0,506.1076,506.8147,505.9719,506.8147,1392.0
2022-04-06 10:35:00,522.83,522.83,521.66,521.81,2051.0,506.4563,506.4563,505.3229,505.4682,2051.0
2022-04-06 10:40:00,521.78,522.27,520.4,520.4,1800.0,505.4392,505.9138,504.1024,504.1024,1800.0
2022-04-06 10:45:00,518.39,518.83,517.86,518.01,2300.0,502.1553,502.5816,501.6419,501.7872,2300.0
2022-04-06 10:50:00,518.22,518.61,515.99,516.5,2757.0,501.9907,502.3684,499.8305,500.3245,2757.0
2022-04-06 10:55:00,516.01,520.46,516.01,519.4,2825.0,499.8499,504.1605,499.8499,503.1337,2825.0
2022-04-06 11:00:00,520.06,522.37,519.69,522.33,1909.0,503.773,506.0107,503.4146,505.9719,1909.0
2022-04-06 11:05:00,522.33,522.33,521.38,521.6,1864.0,505.9719,505.9719,505.0517,505.2648,1864.0
2022-04-06 11:10:00,522.52,523.06,522.01,522.01,1970.0,506.156,506.6791,505.662,505.662,1970.0
2022-04-06 11:15:00,522.48,523.5,522.48,523.5,4500.0,506.1172,507.1053,506.1172,507.1053,4500.0
2022-04-06 11:20:00,523.67,524.7,523.66,524.7,938.0,507.27,508.2677,507.2603,508.2677,938.0
2022-04-06 11:25:00,524.22,524.55,523.86,523.86,900.0,507.8028,508.1224,507.454,507.454,900.0
2022-04-06 11:30:00,523.73,523.74,523.31,523.58,701.0,507.3281,507.3378,506.9213,507.1828,701.0
2022-04-06 11:35:00,523.89,523.89,523.43,523.52,900.0,507.4831,507.4831,507.0375,507.1247,900.0
2022-04-06 11:40:00,523.7,523.7,523.56,523.56,200.0,507.299,507.299,507.1634,507.1634,200.0
2022-04-06 11:45:00,523.9,524.64,523.58,524.63,1532.0,507.4928,508.2096,507.1828,508.1999,1532.0
2022-04-06 11:50:00,524.63,524.94,524.0,524.41,900.0,508.1999,508.5002,507.5896,507.9868,900.0
2022-04-06 11:55:00,523.87,524.28,523.56,523.56,600.0,507.4637,507.8609,507.1634,507.1634,600.0
2022-04-06 12:00:00,523.49,523.49,523.48,523.49,100.0,507.0956,507.0956,507.0859,507.0956,100.0
2022-04-06 12:05:00,524.06,524.09,523.55,523.55,600.0,507.6478,507.6768,507.1537,507.1537,600.0
2022-04-06 12:10:00,523.61,523.61,523.61,523.61,200.0,507.2119,507.2119,507.2119,507.2119,200.0
2022-04-06 12:15:00,523.19,523.19,523.19,523.19,100.0,506.805,506.805,506.805,506.805,100.0
2022-04-06 12:20:00,523.56,524.12,523.56,523.88,600.0,507.1634,507.7059,507.1634,507.4734,600.0
2022-04-06 12:25:00,524.06,524.29,524.05,524.29,200.0,507.6478,507.8706,507.6381,507.8706,200.0
2022-04-06 12:30:00,523.86,524.23,523.86,524.23,300.0,507.454,507.8124,507.454,507.8124,300.0
2022-04-06 12:35:00,523.47,523.49,523.1,523.12,690.0,507.0762,507.0956,506.7178,506.7372,690.0
2022-04-06 12:40:00,523.1,523.64,523.1,523.16,625.0,506.7178,507.2409,506.7178,506.776,625.0
2022-04-06 12:45:00,523.28,523.28,522.79,523.02,964.0,506.8922,506.8922,506.4175,506.6403,964.0
2022-04-06 12:50:00,522.88,523.36,522.88,523.36,800.0,506.5047,506.9697,506.5047,506.9697,800.0
2022-04-06 12:55:00,523.37,523.5,523.04,523.05,810.0,506.9794,507.1053,506.6597,506.6694,810.0
2022-04-06 13:00:00,523.25,523.64,523.25,523.4,323.0,506.8631,507.2409,506.8631,507.0084,323.0
2022-04-06 13:05:00,523.38,524.18,523.38,524.18,500.0,506.9891,507.764,506.9891,507.764,500.0
2022-04-06 13:10:00,524.18,524.76,524.13,524.6,1000.0,507.764,508.3258,507.7156,508.1709,1000.0
2022-04-06 13:15:00,524.61,524.93,524.61,524.65,600.0,508.1805,508.4905,508.1805,508.2193,600.0
2022-04-06 13:20:00,524.5,524.81,524.5,524.76,705.0,508.074,508.3743,508.074,508.3258,705.0
2022-04-06 13:25:00,524.87,524.93,524.63,524.77,600.0,508.4324,508.4905,508.1999,508.3355,600.0
2022-04-06 13:30:00,525.02,525.03,525.02,525.02,100.0,508.5777,508.5874,508.5777,508.5777,100.0
2022-04-06 13:35:00,525.11,525.11,524.77,524.99,400.0,508.6649,508.6649,508.3355,508.5486,400.0
2022-04-06 13:40:00,524.95,525.33,524.95,525.33,601.0,508.5099,508.878,508.5099,508.878,601.0
2022-04-06 13:45:00,525.33,525.33,524.24,524.34,1100.0,508.878,508.878,507.8221,507.919,1100.0
2022-04-06 13:50:00,524.37,524.59,523.16,523.16,1300.0,507.9481,508.1612,506.776,506.776,1300.0
2022-04-06 13:55:00,523.17,523.17,522.03,522.92,1400.0,506.7856,506.7856,505.6813,506.5435,1400.0
2022-04-06 14:00:00,522.85,524.73,522.81,524.02,1250.0,506.4757,508.2968,506.4369,507.609,1250.0
2022-04-06 14:05:00,523.48,523.48,521.8,521.8,200.0,507.0859,507.0859,505.4585,505.4585,200.0
2022-04-06 14:10:00,521.77,522.19,520.6,520.6,657.0,505.4295,505.8363,504.2961,504.2961,657.0
2022-04-06 14:15:00,520.72,520.72,520.28,520.28,700.0,504.4124,504.4124,503.9861,503.9861,700.0
2022-04-06 14:20:00,521.1,522.19,521.1,522.13,1600.0,504.7805,505.8363,504.7805,505.7782,1600.0
2022-04-06 14:25:00,522.93,523.05,521.77,523.05,876.0,506.5532,506.6694,505.4295,506.6694,876.0
2022-04-06 14:30:00,523.12,524.24,523.12,523.95,1074.0,506.7372,507.8221,506.7372,507.5412,1074.0
2022-04-06 14:35:00,523.76,524.63,523.38,524.36,1700.0,507.3572,508.1999,506.9891,507.9384,1700.0
2022-04-06 14:40:00,523.92,524.92,523.85,524.92,3000.0,507.5122,508.4808,507.4443,508.4808,3000.0
2022-04-06 14:45:00,525.11,525.11,524.5,524.5,1005.0,508.6649,508.6649,508.074,508.074,1005.0
2022-04-06 14:50:00,525.17,525.56,525.08,525.16,1112.0,508.723,509.1008,508.6358,508.7133,1112.0
2022-04-06 14:55:00,525.5,525.66,525.26,525.61,5313.0,509.0427,509.1977,508.8102,509.1492,5313.0
2022-04-06 15:00:00,525.81,526.7,525.54,526.07,2138.0,509.343,510.2051,509.0814,509.5948,2138.0
2022-04-06 15:05:00,526.07,526.07,525.41,525.71,500.0,509.5948,509.5948,508.9555,509.2461,500.0
2022-04-06 15:10:00,525.87,526.5,525.54,525.54,600.0,509.4011,510.0114,509.0814,509.0814,600.0
2022-04-06 15:15:00,525.69,525.87,525.27,525.68,1086.0,509.2267,509.4011,508.8199,509.217,1086.0
2022-04-06 15:20:00,525.54,525.54,524.86,524.87,200.0,509.0814,509.0814,508.4227,508.4324,200.0
2022-04-06 15:25:00,524.92,524.94,524.05,524.19,1004.0,508.4808,508.5002,507.6381,507.7737,1004.0
2022-04-06 15:30:00,523.83,524.32,523.79,523.79,1336.0,507.425,507.8996,507.3862,507.3862,1336.0
2022-04-06 15:35:00,523.83,524.94,523.52,524.94,1300.0,507.425,508.5002,507.1247,508.5002,1300.0
2022-04-06 15:40:00,524.9,525.36,524.9,525.29,1300.0,508.4615,508.9071,508.4615,508.8392,1300.0
2022-04-06 15:45:00,525.13,526.51,525.06,526.21,4058.0,508.6843,510.021,508.6165,509.7304,4058.0
2022-04-06 15:50:00,526.04,526.91,525.85,525.85,6065.0,509.5658,510.4085,509.3817,509.3817,6065.0
2022-04-06 15:55:00,525.85,526.72,525.65,525.99,15450.0,509.3817,510.2245,509.188,509.5173,15450.0
2022-04-07 09:30:00,526.71,526.71,522.5,522.5,3219.0,510.2148,510.2148,506.1366,506.1366,3219.0
2022-04-07 09:35:00,523.36,524.29,523.36,524.29,300.0,506.9697,507.8706,506.9697,507.8706,300.0
2022-04-07 09:40:00,524.05,524.22,523.41,523.68,1100.0,507.6381,507.8028,507.0181,507.2797,1100.0
2022-04-07 09:45:00,524.88,524.97,523.21,524.08,400.0,508.4421,508.5293,506.8244,507.6671,400.0
2022-04-07 09:50:00,525.69,526.12,525.38,525.87,1045.0,509.2267,509.6433,508.9264,509.4011,1045.0
2022-04-07 09:55:00,526.73,527.12,525.23,525.42,1181.0,510.2342,510.6119,508.7811,508.9652,1181.0
2022-04-07 10:00:00,524.68,525.09,521.84,521.84,525.0,508.2484,508.6455,505.4973,505.4973,525.0
2022-04-07 10:05:00,521.69,523.22,521.44,521.71,1408.0,505.352,506.8341,505.1098,505.3714,1408.0
2022-04-07 10:10:00,520.66,520.98,520.0,520.0,1101.0,504.3542,504.6642,503.7149,503.7149,1101.0
2022-04-07 10:15:00,519.75,519.89,518.49,518.81,2777.0,503.4727,503.6084,502.2522,502.5622,2777.0
2022-04-07 10:20:00,518.81,518.88,516.87,517.76,9177.0,502.5622,502.63,500.6829,501.5451,9177.0
2022-04-07 10:25:00,518.15,518.98,518.13,518.41,2001.0,501.9229,502.7269,501.9035,502.1747,2001.0
2022-04-07 10:30:00,518.95,519.57,518.77,519.01,3526.0,502.6978,503.2984,502.5234,502.7559,3526.0
2022-04-07 10:35:00,519.32,519.66,518.15,518.15,3109.0,503.0562,503.3856,501.9229,501.9229,3109.0
2022-04-07 10:40:00,517.46,517.46,516.91,517.24,900.0,501.2545,501.2545,500.7217,501.0414,900.0
2022-04-07 10:45:00,517.76,517.76,517.55,517.55,882.0,501.5451,501.5451,501.3416,501.3416,882.0
2022-04-07 10:50:00,517.98,518.1,516.51,517.3,2199.0,501.7582,501.8744,500.3342,501.0995,2199.0
2022-04-07 10:55:00,516.91,518.32,516.91,518.32,1403.0,500.7217,502.0875,500.7217,502.0875,1403.0
2022-04-07 11:00:00,518.98,520.11,518.98,519.09,900.0,502.7269,503.8215,502.7269,502.8334,900.0
2022-04-07 11:05:00,519.32,521.72,519.32,520.93,692.0,503.0562,505.3811,503.0562,504.6158,692.0
2022-04-07 11:10:00,521.76,522.11,521.76,521.99,686.0,505.4198,505.7588,505.4198,505.6426,686.0
2022-04-07 11:15:00,521.39,521.83,521.39,521.83,416.0,505.0614,505.4876,505.0614,505.4876,416.0
2022-04-07 11:20:00,521.8,522.23,521.8,522.23,512.0,505.4585,505.8751,505.4585,505.8751,512.0
2022-04-07 11:25:00,522.52,523.08,522.52,523.06,917.0,506.156,506.6985,506.156,506.6791,917.0
2022-04-07 11:30:00,523.25,523.25,522.5,523.03,1002.0,506.8631,506.8631,506.1366,506.65,1002.0
2022-04-07 11:35:00,523.62,523.62,522.18,522.72,2672.0,507.2215,507.2215,505.8266,506.3497,2672.0
2022-04-07 11:40:00,523.06,523.37,523.06,523.37,200.0,506.6791,506.9794,506.6791,506.9794,200.0
2022-04-07 11:45:00,523.52,523.55,523.26,523.26,520.0,507.1247,507.1537,506.8728,506.8728,520.0
2022-04-07 11:50:00,523.12,523.38,523.09,523.38,600.0,506.7372,506.9891,506.7081,506.9891,600.0
2022-04-07 11:55:00,523.62,523.93,523.27,523.81,1565.0,507.2215,507.5218,506.8825,507.4056,1565.0
2022-04-07 12:00:00,523.81,523.81,522.43,522.43,836.0,507.4056,507.4056,506.0688,506.0688,836.0
2022-04-07 12:05:00,522.12,523.02,522.12,522.14,2352.0,505.7685,506.6403,505.7685,505.7879,2352.0
2022-04-07 12:10:00,522.25,522.25,522.24,522.25,100.0,505.8945,505.8945,505.8848,505.8945,100.0
2022-04-07 12:15:00,522.09,522.67,522.03,522.27,1240.0,505.7395,506.3013,505.6813,505.9138,1240.0
2022-04-07 12:20:00,521.92,522.54,521.79,522.54,722.0,505.5748,506.1754,505.4489,506.1754,722.0
2022-04-07 12:25:00,522.43,522.46,521.57,521.62,1004.0,506.0688,506.0979,505.2357,505.2842,1004.0
2022-04-07 12:30:00,521.6,522.01,521.52,521.74,1782.0,505.2648,505.662,505.1873,505.4004,1782.0
2022-04-07 12:35:00,522.0,522.0,521.36,521.36,654.0,505.6523,505.6523,505.0323,505.0323,654.0
2022-04-07 12:40:00,521.22,521.61,521.22,521.61,200.0,504.8967,505.2745,504.8967,505.2745,200.0
2022-04-07 12:45:00,521.54,521.6,520.56,520.67,2148.0,505.2067,505.2648,504.2574,504.3639,2148.0
2022-04-07 12:50:00,520.64,520.64,520.43,520.44,700.0,504.3349,504.3349,504.1315,504.1411,700.0
2022-04-07 12:55:00,519.87,519.87,519.47,519.79,1625.0,503.589,503.589,503.2015,503.5115,1625.0
2022-04-07 13:00:00,519.78,520.49,519.78,519.89,1207.0,503.5018,504.1896,503.5018,503.6084,1207.0
2022-04-07 13:05:00,520.07,520.14,519.79,519.79,603.0,503.7827,503.8505,503.5115,503.5115,603.0
2022-04-07 13:10:00,519.88,520.44,519.88,520.3,1030.0,503.5987,504.1411,503.5987,504.0055,1030.0
2022-04-07 13:15:00,519.87,520.62,519.82,519.93,1716.0,503.589,504.3155,503.5406,503.6471,1716.0
2022-04-07 13:20:00,520.16,521.63,520.16,521.63,1900.0,503.8699,505.2939,503.8699,505.2939,1900.0
2022-04-07 13:25:00,521.07,521.07,520.78,520.78,300.0,504.7514,504.7514,504.4705,504.4705,300.0
2022-04-07 13:30:00,520.21,520.21,519.32,519.46,1416.0,503.9183,503.9183,503.0562,503.1918,1416.0
2022-04-07 13:35:00,519.43,519.76,518.57,519.76,2719.0,503.1628,503.4824,502.3297,503.4824,2719.0
2022-04-07 13:40:00,519.82,520.66,519.58,520.46,1143.0,503.5406,504.3542,503.3081,504.1605,1143.0
2022-04-07 13:45:00,520.45,520.46,519.11,519.32,3200.0,504.1508,504.1605,502.8528,503.0562,3200.0
2022-04-07 13:50:00,519.62,519.62,518.87,518.87,1200.0,503.3468,503.3468,502.6203,502.6203,1200.0
2022-04-07 13:55:00,518.35,519.61,518.34,519.08,1627.0,502.1166,503.3371,502.1069,502.8237,1627.0
2022-04-07 14:00:00,519.73,521.02,519.45,520.59,1800.0,503.4534,504.703,503.1821,504.2864,1800.0
2022-04-07 14:05:00,520.39,520.61,520.09,520.22,887.0,504.0927,504.3058,503.8021,503.928,887.0
2022-04-07 14:10:00,520.4,520.8,520.31,520.31,1700.0,504.1024,504.4899,504.0152,504.0152,1700.0
2022-04-07 14:15:00,520.34,520.54,519.97,520.54,515.0,504.0443,504.238,503.6859,504.238,515.0
2022-04-07 14:20:00,520.8,520.92,520.24,520.24,2512.0,504.4899,504.6061,503.9474,503.9474,2512.0
2022-04-07 14:25:00,520.24,521.02,520.24,520.55,891.0,503.9474,504.703,503.9474,504.2477,891.0
2022-04-07 14:30:00,519.6,520.48,519.39,520.39,2112.0,503.3274,504.1799,503.124,504.0927,2112.0
2022-04-07 14:35:00,520.26,520.48,520.26,520.32,600.0,503.9668,504.1799,503.9668,504.0249,600.0
2022-04-07 14:40:00,520.54,520.8,520.39,520.76,410.0,504.238,504.4899,504.0927,504.4511,410.0
2022-04-07 14:45:00,520.49,521.56,520.43,521.56,1090.0,504.1896,505.2261,504.1315,505.2261,1090.0
2022-04-07 14:50:00,522.73,522.75,522.62,522.63,300.0,506.3594,506.3788,506.2529,506.2626,300.0
2022-04-07 14:55:00,522.79,522.82,522.15,522.54,1732.0,506.4175,506.4466,505.7976,506.1754,1732.0
2022-04-07 15:00:00,522.75,523.29,522.41,522.77,2932.0,506.3788,506.9019,506.0494,506.3982,2932.0
2022-04-07 15:05:00,522.89,523.11,522.58,522.87,2121.0,506.5144,506.7275,506.2141,506.495,2121.0
2022-04-07 15:10:00,522.77,522.78,522.3,522.65,872.0,506.3982,506.4079,505.9429,506.2819,872.0
2022-04-07 15:15:00,522.63,523.11,522.15,522.38,1135.0,506.2626,506.7275,505.7976,506.0204,1135.0
2022-04-07 15:20:00,522.48,522.53,521.76,521.76,2893.0,506.1172,506.1657,505.4198,505.4198,2893.0
2022-04-07 15:25:00,521.91,522.17,521.27,522.15,1401.0,505.5651,505.817,504.9451,505.7976,1401.0
2022-04-07 15:30:00,522.08,522.08,521.67,521.85,3660.0,505.7298,505.7298,505.3326,505.507,3660.0
2022-04-07 15:35:00,521.3,521.44,520.51,520.99,1785.0,504.9742,505.1098,504.2089,504.6739,1785.0
2022-04-07 15:40:00,521.18,521.38,521.03,521.21,1836.0,504.858,505.0517,504.7127,504.887,1836.0
2022-04-07 15:45:00,521.48,522.26,521.47,522.25,2516.0,505.1486,505.9041,505.1389,505.8945,2516.0
2022-04-07 15:50:00,521.95,522.47,521.61,522.15,7380.0,505.6038,506.1076,505.2745,505.7976,7380.0
2022-04-07 15:55:00,521.6,521.61,520.61,521.35,15005.0,505.2648,505.2745,504.3058,505.0226,15005.0
2022-04-08 09:30:00,521.01,524.26,521.01,524.25,1670.0,504.6933,507.8415,504.6933,507.8318,1670.0
2022-04-08 09:35:00,521.32,521.48,520.24,521.48,600.0,504.9936,505.1486,503.9474,505.1486,600.0
2022-04-08 09:40:00,520.32,520.5,520.12,520.12,300.0,504.0249,504.1993,503.8312,503.8312,300.0
2022-04-08 09:45:00,521.03,521.03,519.21,519.56,600.0,504.7127,504.7127,502.9497,503.2887,600.0
2022-04-08 09:50:00,519.66,520.42,516.87,516.88,1900.0,503.3856,504.1218,500.6829,500.6926,1900.0
2022-04-08 09:55:00,518.09,518.1,516.85,516.85,900.0,501.8647,501.8744,500.6636,500.6636,900.0
2022-04-08 10:00:00,517.7,518.55,517.7,518.45,700.0,501.4869,502.3103,501.4869,502.2135,700.0
2022-04-08 10:05:00,518.68,518.68,518.67,518.68,200.0,502.4363,502.4363,502.4266,502.4363,200.0
2022-04-08 10:10:00,518.67,519.09,517.73,518.29,1535.0,502.4266,502.8334,501.516,502.0585,1535.0
2022-04-08 10:15:00,517.83,518.65,517.25,518.06,1204.0,501.6129,502.4072,501.051,501.8357,1204.0
2022-04-08 10:20:00,518.29,519.35,518.29,519.35,700.0,502.0585,503.0853,502.0585,503.0853,700.0
2022-04-08 10:25:00,519.35,519.35,519.35,519.35,0.0,503.0853,503.0853,503.0853,503.0853,0.0
2022-04-08 10:30:00,519.9,519.9,518.81,518.81,272.0,503.618,503.618,502.5622,502.5622,272.0
2022-04-08 10:35:00,519.87,520.26,519.36,520.09,1022.0,503.589,503.9668,503.095,503.8021,1022.0
2022-04-08 10:40:00,520.2,520.7,520.19,520.2,940.0,503.9087,504.393,503.899,503.9087,940.0
2022-04-08 10:45:00,520.53,521.19,520.53,520.86,2227.0,504.2283,504.8676,504.2283,504.548,2227.0
2022-04-08 10:50:00,521.37,522.14,521.16,522.14,900.0,505.042,505.7879,504.8386,505.7879,900.0
2022-04-08 10:55:00,521.84,522.31,521.84,522.31,747.0,505.4973,505.9526,505.4973,505.9526,747.0
2022-04-08 11:00:00,523.41,523.41,522.31,522.31,1337.0,507.0181,507.0181,505.9526,505.9526,1337.0
2022-04-08 11:05:00,522.73,522.88,522.35,522.39,1269.0,506.3594,506.5047,505.9913,506.0301,1269.0
2022-04-08 11:10:00,522.75,523.17,522.75,523.17,200.0,506.3788,506.7856,506.3788,506.7856,200.0
2022-04-08 11:15:00,523.16,523.16,522.11,522.11,1241.0,506.776,506.776,505.7588,505.7588,1241.0
2022-04-08 11:20:00,522.65,522.65,522.24,522.44,732.0,506.2819,506.2819,505.8848,506.0785,732.0
2022-04-08 11:25:00,522.38,523.21,522.09,523.21,1350.0,506.0204,506.8244,505.7395,506.8244,1350.0
2022-04-08 11:30:00,522.32,522.81,522.32,522.81,300.0,505.9623,506.4369,505.9623,506.4369,300.0
2022-04-08 11:35:00,522.46,522.46,521.97,521.98,514.0,506.0979,506.0979,505.6232,505.6329,514.0
2022-04-08 11:40:00,521.55,521.56,521.55,521.56,200.0,505.2164,505.2261,505.2164,505.2261,200.0
2022-04-08 11:45:00,520.9,521.23,520.9,521.23,300.0,504.5867,504.9064,504.5867,504.9064,300.0
2022-04-08 11:50:00,520.7,521.31,519.34,519.38,5006.0,504.393,504.9839,503.0756,503.1143,5006.0
2022-04-08 11:55:00,519.13,519.13,517.46,517.46,17923.0,502.8722,502.8722,501.2545,501.2545,17923.0
2022-04-08 12:00:00,517.46,518.22,517.08,518.22,9750.0,501.2545,501.9907,500.8864,501.9907,9750.0
2022-04-08 12:05:00,518.17,518.17,517.1,517.1,1332.0,501.9422,501.9422,500.9057,500.9057,1332.0
2022-04-08 12:10:00,516.74,516.74,516.04,516.35,500.0,500.557,500.557,499.8789,500.1792,500.0
2022-04-08 12:15:00,516.01,516.6,515.82,515.82,400.0,499.8499,500.4214,499.6658,499.6658,400.0
2022-04-08 12:20:00,516.14,517.26,516.03,516.03,1070.0,499.9758,501.0607,499.8692,499.8692,1070.0
2022-04-08 12:25:00,516.45,516.59,515.86,516.53,604.0,500.2761,500.4117,499.7046,500.3536,604.0
2022-04-08 12:30:00,516.39,516.39,515.36,516.28,1542.0,500.218,500.218,499.2202,500.1114,1542.0
2022-04-08 12:35:00,516.34,517.55,516.33,517.55,303.0,500.1695,501.3416,500.1599,501.3416,303.0
2022-04-08 12:40:00,517.57,517.71,517.36,517.58,1124.0,501.361,501.4966,501.1576,501.3707,1124.0
2022-04-08 12:45:00,517.61,518.07,517.6,517.96,1400.0,501.3998,501.8454,501.3901,501.7388,1400.0
2022-04-08 12:50:00,517.57,517.58,516.69,516.69,925.0,501.361,501.3707,500.5086,500.5086,925.0
2022-04-08 12:55:00,517.52,517.52,517.52,517.52,206.0,501.3126,501.3126,501.3126,501.3126,206.0
2022-04-08 13:00:00,517.48,517.74,517.39,517.56,506.0,501.2738,501.5257,501.1867,501.3513,506.0
2022-04-08 13:05:00,517.64,517.64,515.88,516.3,3423.0,501.4288,501.4288,499.7239,500.1308,3423.0
2022-04-08 13:10:00,516.18,516.27,515.35,515.73,3114.0,500.0145,500.1017,499.2105,499.5786,3114.0
2022-04-08 13:15:00,515.87,516.37,515.86,516.37,600.0,499.7143,500.1986,499.7046,500.1986,600.0
2022-04-08 13:20:00,516.62,516.62,516.62,516.62,100.0,500.4408,500.4408,500.4408,500.4408,100.0
2022-04-08 13:25:00,516.61,516.89,516.51,516.89,300.0,500.4311,500.7023,500.3342,500.7023,300.0
2022-04-08 13:30:00,516.58,517.21,516.56,516.97,1051.0,500.402,501.0123,500.3826,500.7798,1051.0
2022-04-08 13:35:00,517.01,517.01,516.19,516.21,2300.0,500.8186,500.8186,500.0242,500.0436,2300.0
2022-04-08 13:40:00,516.58,516.69,516.58,516.63,300.0,500.402,500.5086,500.402,500.4505,300.0
2022-04-08 13:45:00,516.21,516.21,515.35,515.44,800.0,500.0436,500.0436,499.2105,499.2977,800.0
2022-04-08 13:50:00,515.94,516.11,515.7,516.11,422.0,499.7821,499.9467,499.5496,499.9467,422.0
2022-04-08 13:55:00,515.74,515.74,514.95,515.03,702.0,499.5883,499.5883,498.8231,498.9006,702.0
2022-04-08 14:00:00,515.21,515.4,514.99,515.4,931.0,499.0749,499.259,498.8618,499.259,931.0
2022-04-08 14:05:00,515.71,515.72,515.5,515.57,500.0,499.5593,499.569,499.3558,499.4237,500.0
2022-04-08 14:10:00,515.96,516.34,515.86,516.06,1209.0,499.8014,500.1695,499.7046,499.8983,1209.0
2022-04-08 14:15:00,516.06,516.06,516.06,516.06,0.0,499.8983,499.8983,499.8983,499.8983,0.0
2022-04-08 14:20:00,516.58,516.73,516.06,516.18,903.0,500.402,500.5473,499.8983,500.0145,903.0
2022-04-08 14:25:00,515.65,515.74,514.94,515.41,905.0,499.5011,499.5883,498.8134,499.2687,905.0
2022-04-08 14:30:00,515.39,515.4,514.54,514.54,722.0,499.2493,499.259,498.4259,498.4259,722.0
2022-04-08 14:35:00,514.84,515.84,514.84,515.84,500.0,498.7165,499.6852,498.7165,499.6852,500.0
2022-04-08 14:40:00,515.59,515.59,515.4,515.4,200.0,499.443,499.443,499.259,499.259,200.0
2022-04-08 14:45:00,515.63,515.78,515.62,515.78,300.0,499.4818,499.6271,499.4721,499.6271,300.0
2022-04-08 14:50:00,516.49,516.49,516.44,516.44,1013.0,500.3148,500.3148,500.2664,500.2664,1013.0
2022-04-08 14:55:00,516.51,516.98,516.51,516.72,1000.0,500.3342,500.7895,500.3342,500.5376,1000.0
2022-04-08 15:00:00,516.72,517.11,516.72,516.74,900.0,500.5376,500.9154,500.5376,500.557,900.0
2022-04-08 15:05:00,516.78,516.79,516.65,516.65,601.0,500.5958,500.6054,500.4698,500.4698,601.0
2022-04-08 15:10:00,516.74,517.29,516.43,517.2,513.0,500.557,501.0898,500.2567,501.0026,513.0
2022-04-08 15:15:00,517.07,517.07,517.02,517.02,200.0,500.8767,500.8767,500.8282,500.8282,200.0
2022-04-08 15:20:00,517.13,517.66,517.11,517.64,3660.0,500.9348,501.4482,500.9154,501.4288,3660.0
2022-04-08 15:25:00,518.08,518.24,518.08,518.09,300.0,501.855,502.01,501.855,501.8647,300.0
2022-04-08 15:30:00,518.0,518.8,517.95,518.8,1251.0,501.7776,502.5525,501.7291,502.5525,1251.0
2022-04-08 15:35:00,518.53,518.72,518.38,518.72,809.0,502.291,502.475,502.1457,502.475,809.0
2022-04-08 15:40:00,519.27,519.53,518.69,519.37,1968.0,503.0078,503.2596,502.4459,503.1046,1968.0
2022-04-08 15:45:00,519.68,519.8,518.73,518.73,2981.0,503.4049,503.5212,502.4847,502.4847,2981.0
2022-04-08 15:50:00,518.28,518.81,518.17,518.26,6711.0,502.0488,502.5622,501.9422,502.0294,6711.0
2022-04-08 15:55:00,518.44,518.8,517.76,518.34,13378.0,502.2038,502.5525,501.5451,502.1069,13378.0
2022-04-11 09:30:00,517.79,517.79,517.79,517.79,3538.0,501.5741,501.5741,501.5741,501.5741,3538.0
2022-04-11 09:35:00,522.47,522.47,518.27,518.27,916.0,506.1076,506.1076,502.0391,502.0391,916.0
2022-04-11 09:40:00,518.27,518.27,518.27,518.27,0.0,502.0391,502.0391,502.0391,502.0391,0.0
2022-04-11 09:45:00,517.0,517.0,516.35,516.35,200.0,500.8089,500.8089,500.1792,500.1792,200.0
2022-04-11 09:50:00,517.88,518.22,517.79,518.22,300.0,501.6613,501.9907,501.5741,501.9907,300.0
2022-04-11 09:55:00,517.8,518.21,517.8,517.95,812.0,501.5838,501.981,501.5838,501.7291,812.0
2022-04-11 10:00:00,517.43,517.43,515.95,515.95,900.0,501.2254,501.2254,499.7918,499.7918,900.0
2022-04-11 10:05:00,516.5,518.12,516.5,517.94,703.0,500.3245,501.8938,500.3245,501.7194,703.0
2022-04-11 10:10:00,518.47,519.76,518.47,519.42,2701.0,502.2328,503.4824,502.2328,503.1531,2701.0
2022-04-11 10:15:00,520.49,521.57,520.48,521.19,665.0,504.1896,505.2357,504.1799,504.8676,665.0
2022-04-11 10:20:00,522.24,522.24,521.5,521.73,814.0,505.8848,505.8848,505.1679,505.3907,814.0
2022-04-11 10:25:00,522.13,522.13,520.53,520.53,910.0,505.7782,505.7782,504.2283,504.2283,910.0
2022-04-11 10:30:00,521.22,521.39,518.89,519.05,1700.0,504.8967,505.0614,502.6397,502.7947,1700.0
2022-04-11 10:35:00,519.85,519.85,519.85,519.85,100.0,503.5696,503.5696,503.5696,503.5696,100.0
2022-04-11 10:40:00,521.39,522.66,521.39,522.08,300.0,505.0614,506.2916,505.0614,505.7298,300.0
2022-04-11 10:45:00,522.17,522.33,520.72,521.14,900.0,505.817,505.9719,504.4124,504.8192,900.0
2022-04-11 10:50:00,520.76,521.93,520.15,521.93,1998.0,504.4511,505.5845,503.8602,505.5845,1998.0
2022-04-11 10:55:00,521.16,521.16,521.16,521.16,100.0,504.8386,504.8386,504.8386,504.8386,100.0
2022-04-11 11:00:00,521.16,521.16,521.16,521.16,0.0,504.8386,504.8386,504.8386,504.8386,0.0
2022-04-11 11:05:00,519.25,519.25,519.25,519.25,100.0,502.9884,502.9884,502.9884,502.9884,100.0
2022-04-11 11:10:00,519.24,519.88,519.24,519.57,328.0,502.9787,503.5987,502.9787,503.2984,328.0
2022-04-11 11:15:00,519.82,520.44,519.35,519.82,1118.0,503.5406,504.1411,503.0853,503.5406,1118.0
2022-04-11 11:20:00,519.61,519.61,518.91,518.91,203.0,503.3371,503.3371,502.6591,502.6591,203.0
2022-04-11 11:25:00,519.23,519.23,519.23,519.23,100.0,502.969,502.969,502.969,502.969,100.0
2022-04-11 11:30:00,519.01,519.01,518.87,518.87,200.0,502.7559,502.7559,502.6203,502.6203,200.0
2022-04-11 11:35:00,519.24,519.62,519.24,519.62,685.0,502.9787,503.3468,502.9787,503.3468,685.0
2022-04-11 11:40:00,519.4,519.81,519.4,519.81,300.0,503.1337,503.5309,503.1337,503.5309,300.0
2022-04-11 11:45:00,519.65,519.65,519.46,519.46,205.0,503.3759,503.3759,503.1918,503.1918,205.0
2022-04-11 11:50:00,519.67,519.67,519.67,519.67,100.0,503.3953,503.3953,503.3953,503.3953,100.0
2022-04-11 11:55:00,519.56,519.67,519.18,519.59,509.0,503.2887,503.3953,502.9206,503.3178,509.0
2022-04-11 12:00:00,519.59,519.59,519.59,519.59,0.0,503.3178,503.3178,503.3178,503.3178,0.0
2022-04-11 12:05:00,520.11,520.16,520.11,520.16,201.0,503.8215,503.8699,503.8215,503.8699,201.0
2022-04-11 12:10:00,520.77,520.81,520.77,520.81,201.0,504.4608,504.4995,504.4608,504.4995,201.0
2022-04-11 12:15:00,521.61,521.61,521.61,521.61,100.0,505.2745,505.2745,505.2745,505.2745,100.0
2022-04-11 12:20:00,521.15,521.15,521.14,521.14,200.0,504.8289,504.8289,504.8192,504.8192,200.0
2022-04-11 12:25:00,521.38,521.51,521.16,521.51,813.0,505.0517,505.1776,504.8386,505.1776,813.0
2022-04-11 12:30:00,521.4,521.4,520.83,521.27,760.0,505.0711,505.0711,504.5189,504.9451,760.0
2022-04-11 12:35:00,521.06,521.33,521.06,521.18,398.0,504.7417,505.0033,504.7417,504.858,398.0
2022-04-11 12:40:00,521.0,521.06,520.42,520.42,615.0,504.6836,504.7417,504.1218,504.1218,615.0
2022-04-11 12:45:00,520.0,520.26,519.9,520.26,400.0,503.7149,503.9668,503.618,503.9668,400.0
2022-04-11 12:50:00,520.26,520.26,520.26,520.26,0.0,503.9668,503.9668,503.9668,503.9668,0.0
2022-04-11 12:55:00,520.75,521.08,520.75,521.08,200.0,504.4414,504.7611,504.4414,504.7611,200.0
2022-04-11 13:00:00,520.75,520.79,520.74,520.79,200.0,504.4414,504.4802,504.4317,504.4802,200.0
2022-04-11 13:05:00,520.6,520.91,520.6,520.91,500.0,504.2961,504.5964,504.2961,504.5964,500.0
2022-04-11 13:10:00,520.82,521.21,520.66,520.66,325.0,504.5092,504.887,504.3542,504.3542,325.0
2022-04-11 13:15:00,519.86,519.86,519.85,519.86,100.0,503.5793,503.5793,503.5696,503.5793,100.0
2022-04-11 13:20:00,519.86,519.86,519.86,519.86,0.0,503.5793,503.5793,503.5793,503.5793,0.0
2022-04-11 13:25:00,519.94,519.98,519.86,519.86,400.0,503.6568,503.6955,503.5793,503.5793,400.0
2022-04-11 13:30:00,519.78,520.37,519.6,519.6,513.0,503.5018,504.0733,503.3274,503.3274,513.0
2022-04-11 13:35:00,519.98,519.98,519.98,519.98,100.0,503.6955,503.6955,503.6955,503.6955,100.0
2022-04-11 13:40:00,520.43,520.43,520.23,520.23,202.0,504.1315,504.1315,503.9377,503.9377,202.0
2022-04-11 13:45:00,520.88,521.42,520.88,521.14,901.0,504.5674,505.0904,504.5674,504.8192,901.0
2022-04-11 13:50:00,520.86,521.42,520.86,520.91,540.0,504.548,505.0904,504.548,504.5964,540.0
2022-04-11 13:55:00,520.95,521.21,520.95,521.21,200.0,504.6352,504.887,504.6352,504.887,200.0
2022-04-11 14:00:00,520.68,520.68,520.2,520.2,400.0,504.3736,504.3736,503.9087,503.9087,400.0
2022-04-11 14:05:00,520.49,520.49,520.49,520.49,100.0,504.1896,504.1896,504.1896,504.1896,100.0
2022-04-11 14:10:00,520.04,520.16,520.04,520.16,775.0,503.7537,503.8699,503.7537,503.8699,775.0
2022-04-11 14:15:00,520.05,520.23,520.05,520.23,203.0,503.7634,503.9377,503.7634,503.9377,203.0
2022-04-11 14:20:00,520.65,521.18,520.65,520.92,1305.0,504.3446,504.858,504.3446,504.6061,1305.0
2022-04-11 14:25:00,521.39,521.39,521.39,521.39,100.0,505.0614,505.0614,505.0614,505.0614,100.0
2022-04-11 14:30:00,520.91,521.32,520.91,521.16,821.0,504.5964,504.9936,504.5964,504.8386,821.0
2022-04-11 14:35:00,521.4,521.5,521.4,521.5,200.0,505.0711,505.1679,505.0711,505.1679,200.0
2022-04-11 14:40:00,521.5,521.5,521.5,521.5,0.0,505.1679,505.1679,505.1679,505.1679,0.0
2022-04-11 14:45:00,521.76,522.33,521.02,521.02,847.0,505.4198,505.9719,504.703,504.703,847.0
2022-04-11 14:50:00,521.65,521.8,521.18,521.38,1496.0,505.3132,505.4585,504.858,505.0517,1496.0
2022-04-11 14:55:00,521.06,521.69,521.06,521.69,300.0,504.7417,505.352,504.7417,505.352,300.0
2022-04-11 15:00:00,521.71,522.48,521.71,522.44,300.0,505.3714,506.1172,505.3714,506.0785,300.0
2022-04-11 15:05:00,521.76,521.76,521.49,521.5,700.0,505.4198,505.4198,505.1583,505.1679,700.0
2022-04-11 15:10:00,521.87,521.87,521.79,521.79,200.0,505.5264,505.5264,505.4489,505.4489,200.0
2022-04-11 15:15:00,521.72,522.13,521.56,521.93,1608.0,505.3811,505.7782,505.2261,505.5845,1608.0
2022-04-11 15:20:00,521.54,521.7,521.54,521.7,200.0,505.2067,505.3617,505.2067,505.3617,200.0
2022-04-11 15:25:00,521.31,521.55,521.31,521.37,950.0,504.9839,505.2164,504.9839,505.042,950.0
2022-04-11 15:30:00,520.73,521.16,520.52,520.77,933.0,504.4221,504.8386,504.2186,504.4608,933.0
2022-04-11 15:35:00,520.45,520.86,520.43,520.71,1017.0,504.1508,504.548,504.1315,504.4027,1017.0
2022-04-11 15:40:00,520.85,520.85,520.48,520.73,1200.0,504.5383,504.5383,504.1799,504.4221,1200.0
2022-04-11 15:45:00,520.58,520.58,519.87,520.02,2387.0,504.2768,504.2768,503.589,503.7343,2387.0
2022-04-11 15:50:00,519.94,519.96,518.82,519.03,3705.0,503.6568,503.6762,502.5719,502.7753,3705.0
2022-04-11 15:55:00,518.77,519.22,518.53,518.64,7308.0,502.5234,502.9593,502.291,502.3975,7308.0
2022-04-12 09:30:00,518.12,519.45,518.12,519.45,3046.0,501.8938,503.1821,501.8938,503.1821,3046.0
2022-04-12 09:35:00,519.45,519.45,519.45,519.45,104.0,503.1821,503.1821,503.1821,503.1821,104.0
2022-04-12 09:40:00,522.83,523.76,522.78,523.76,314.0,506.4563,507.3572,506.4079,507.3572,314.0
2022-04-12 09:45:00,523.01,524.47,522.22,524.02,1000.0,506.6307,508.0449,505.8654,507.609,1000.0
2022-04-12 09:50:00,524.35,524.5,524.25,524.25,400.0,507.9287,508.074,507.8318,507.8318,400.0
2022-04-12 09:55:00,523.67,523.67,521.37,521.37,580.0,507.27,507.27,505.042,505.042,580.0
2022-04-12 10:00:00,521.38,523.18,521.26,523.15,1090.0,505.0517,506.7953,504.9355,506.7663,1090.0
2022-04-12 10:05:00,523.18,524.45,523.17,523.28,700.0,506.7953,508.0256,506.7856,506.8922,700.0
2022-04-12 10:10:00,522.66,522.66,522.61,522.61,395.0,506.2916,506.2916,506.2432,506.2432,395.0
2022-04-12 10:15:00,524.12,524.18,523.64,524.18,300.0,507.7059,507.764,507.2409,507.764,300.0
2022-04-12 10:20:00,524.37,524.37,524.37,524.37,100.0,507.9481,507.9481,507.9481,507.9481,100.0
2022-04-12 10:25:00,524.89,525.41,524.47,524.92,1030.0,508.4518,508.9555,508.0449,508.4808,1030.0
2022-04-12 10:30:00,524.56,525.1,524.52,525.1,1200.0,508.1321,508.6552,508.0934,508.6552,1200.0
2022-04-12 10:35:00,525.63,525.81,524.12,524.12,3737.0,509.1686,509.343,507.7059,507.7059,3737.0
2022-04-12 10:40:00,524.19,525.11,523.79,523.79,1200.0,507.7737,508.6649,507.3862,507.3862,1200.0
2022-04-12 10:45:00,524.03,524.04,523.31,523.75,543.0,507.6187,507.6284,506.9213,507.3475,543.0
2022-04-12 10:50:00,524.05,525.0,523.82,524.25,959.0,507.6381,508.5583,507.4153,507.8318,959.0
2022-04-12 10:55:00,525.09,525.09,525.08,525.09,100.0,508.6455,508.6455,508.6358,508.6455,100.0
2022-04-12 11:00:00,524.92,524.94,524.92,524.94,200.0,508.4808,508.5002,508.4808,508.5002,200.0
2022-04-12 11:05:00,524.95,525.47,524.81,524.82,800.0,508.5099,509.0136,508.3743,508.384,800.0
2022-04-12 11:10:00,525.28,525.37,524.98,524.98,411.0,508.8296,508.9167,508.539,508.539,411.0
2022-04-12 11:15:00,526.0,526.0,526.0,526.0,100.0,509.527,509.527,509.527,509.527,100.0
2022-04-12 11:20:00,526.5,526.5,526.47,526.48,200.0,510.0114,510.0114,509.9823,509.992,200.0
2022-04-12 11:25:00,526.05,526.33,525.99,526.33,1200.0,509.5754,509.8467,509.5173,509.8467,1200.0
2022-04-12 11:30:00,526.19,528.06,526.19,527.71,1000.0,509.7111,511.5225,509.7111,511.1835,1000.0
2022-04-12 11:35:00,527.85,527.85,527.34,527.49,645.0,511.3191,511.3191,510.825,510.9703,645.0
2022-04-12 11:40:00,527.15,527.6,527.15,527.39,1285.0,510.641,511.0769,510.641,510.8735,1285.0
2022-04-12 11:45:00,527.97,527.97,527.97,527.97,100.0,511.4353,511.4353,511.4353,511.4353,100.0
2022-04-12 11:50:00,527.97,527.97,527.97,527.97,0.0,511.4353,511.4353,511.4353,511.4353,0.0
2022-04-12 11:55:00,528.68,529.28,528.67,528.84,1238.0,512.1231,512.7043,512.1134,512.2781,1238.0
2022-04-12 12:00:00,528.68,529.04,528.68,529.04,200.0,512.1231,512.4718,512.1231,512.4718,200.0
2022-04-12 12:05:00,529.05,529.54,528.68,528.68,1163.0,512.4815,512.9561,512.1231,512.1231,1163.0
2022-04-12 12:10:00,528.4,528.4,527.63,527.63,1364.0,511.8519,511.8519,511.106,511.106,1364.0
2022-04-12 12:15:00,528.01,528.24,527.19,527.19,2000.0,511.4741,511.6969,510.6797,510.6797,2000.0
2022-04-12 12:20:00,526.95,527.11,526.59,526.94,1200.0,510.4473,510.6022,510.0985,510.4376,1200.0
2022-04-12 12:25:00,526.94,527.0,526.56,526.96,2143.0,510.4376,510.4957,510.0695,510.4569,2143.0
2022-04-12 12:30:00,526.98,527.33,526.98,527.21,625.0,510.4763,510.8154,510.4763,510.6991,625.0
2022-04-12 12:35:00,527.37,527.64,527.35,527.59,800.0,510.8541,511.1157,510.8347,511.0672,800.0
2022-04-12 12:40:00,527.04,527.05,525.79,526.08,1271.0,510.5344,510.5441,509.3236,509.6045,1271.0
2022-04-12 12:45:00,526.28,526.52,524.8,525.16,6825.0,509.7982,510.0307,508.3646,508.7133,6825.0
2022-04-12 12:50:00,525.16,525.2,524.79,525.2,1362.0,508.7133,508.7521,508.3549,508.7521,1362.0
2022-04-12 12:55:00,524.8,524.8,524.77,524.77,300.0,508.3646,508.3646,508.3355,508.3355,300.0
2022-04-12 13:00:00,524.93,525.27,524.31,524.31,1300.0,508.4905,508.8199,507.8899,507.8899,1300.0
2022-04-12 13:05:00,524.58,525.21,524.51,525.21,1412.0,508.1515,508.7618,508.0837,508.7618,1412.0
2022-04-12 13:10:00,525.38,525.39,525.38,525.38,991.0,508.9264,508.9361,508.9264,508.9264,991.0
2022-04-12 13:15:00,525.85,525.85,525.22,525.22,1302.0,509.3817,509.3817,508.7714,508.7714,1302.0
2022-04-12 13:20:00,525.39,525.39,524.74,525.15,860.0,508.9361,508.9361,508.3065,508.7036,860.0
2022-04-12 13:25:00,525.49,526.0,525.49,526.0,800.0,509.033,509.527,509.033,509.527,800.0
2022-04-12 13:30:00,525.35,525.67,525.35,525.67,200.0,508.8974,509.2073,508.8974,509.2073,200.0
2022-04-12 13:35:00,525.96,526.01,525.7,526.01,717.0,509.4883,509.5367,509.2364,509.5367,717.0
2022-04-12 13:40:00,525.96,526.37,525.68,526.37,3022.0,509.4883,509.8854,509.217,509.8854,3022.0
2022-04-12 13:45:00,526.29,526.44,526.11,526.44,1118.0,509.8079,509.9532,509.6336,509.9532,1118.0
2022-04-12 13:50:00,526.29,526.29,525.79,525.84,1209.0,509.8079,509.8079,509.3236,509.372,1209.0
2022-04-12 13:55:00,525.64,525.77,524.72,525.31,1921.0,509.1783,509.3042,508.2871,508.8586,1921.0
2022-04-12 14:00:00,525.49,525.9,524.85,525.9,1300.0,509.033,509.4301,508.413,509.4301,1300.0
2022-04-12 14:05:00,526.07,527.17,525.99,526.62,1900.0,509.5948,510.6604,509.5173,510.1276,1900.0
2022-04-12 14:10:00,526.66,526.66,526.0,526.0,1004.0,510.1663,510.1663,509.527,509.527,1004.0
2022-04-12 14:15:00,525.9,526.15,525.36,525.36,1624.0,509.4301,509.6723,508.9071,508.9071,1624.0
2022-04-12 14:20:00,525.47,525.8,525.47,525.63,700.0,509.0136,509.3333,509.0136,509.1686,700.0
2022-04-12 14:25:00,525.5,526.09,525.44,525.44,1000.0,509.0427,509.6142,508.9846,508.9846,1000.0
2022-04-12 14:30:00,525.82,526.02,525.52,526.02,1065.0,509.3526,509.5464,509.062,509.5464,1065.0
2022-04-12 14:35:00,526.09,526.1,525.8,525.82,1928.0,509.6142,509.6239,509.3333,509.3526,1928.0
2022-04-12 14:40:00,525.59,525.59,524.94,524.94,2688.0,509.1299,509.1299,508.5002,508.5002,2688.0
2022-04-12 14:45:00,524.82,524.83,523.93,523.93,1518.0,508.384,508.3937,507.5218,507.5218,1518.0
2022-04-12 14:50:00,523.57,523.79,523.34,523.59,1416.0,507.1731,507.3862,506.9503,507.1925,1416.0
2022-04-12 14:55:00,523.67,523.84,523.66,523.84,900.0,507.27,507.4347,507.2603,507.4347,900.0
2022-04-12 15:00:00,523.59,523.75,523.02,523.02,1606.0,507.1925,507.3475,506.6403,506.6403,1606.0
2022-04-12 15:05:00,522.74,522.87,522.41,522.42,1265.0,506.3691,506.495,506.0494,506.0591,1265.0
2022-04-12 15:10:00,522.3,522.3,521.59,521.6,713.0,505.9429,505.9429,505.2551,505.2648,713.0
2022-04-12 15:15:00,521.01,521.34,521.01,521.34,3036.0,504.6933,505.013,504.6933,505.013,3036.0
2022-04-12 15:20:00,521.4,521.65,521.2,521.65,1803.0,505.0711,505.3132,504.8773,505.3132,1803.0
2022-04-12 15:25:00,521.67,521.67,520.84,521.08,1337.0,505.3326,505.3326,504.5286,504.7611,1337.0
2022-04-12 15:30:00,521.06,521.34,520.84,521.32,1913.0,504.7417,505.013,504.5286,504.9936,1913.0
2022-04-12 15:35:00,520.67,522.14,520.56,522.13,1712.0,504.3639,505.7879,504.2574,505.7782,1712.0
2022-04-12 15:40:00,521.96,522.3,521.59,521.71,2099.0,505.6135,505.9429,505.2551,505.3714,2099.0
2022-04-12 15:45:00,522.01,522.84,521.91,522.49,2500.0,505.662,506.466,505.5651,506.1269,2500.0
2022-04-12 15:50:00,522.63,522.68,521.99,522.38,4440.0,506.2626,506.311,505.6426,506.0204,4440.0
2022-04-12 15:55:00,522.52,523.95,522.52,523.44,17406.0,506.156,507.5412,506.156,507.0472,17406.0
2022-04-13 09:30:00,523.25,524.04,522.5,524.04,2318.0,506.8631,507.6284,506.1366,507.6284,2318.0
2022-04-13 09:35:00,525.81,527.89,525.8,527.89,466.0,509.343,511.3578,509.3333,511.3578,466.0
2022-04-13 09:40:00,529.2,529.91,526.91,528.67,1951.0,512.6268,513.3146,510.4085,512.1134,1951.0
2022-04-13 09:45:00,528.73,529.12,527.08,527.97,1915.0,512.1715,512.5493,510.5732,511.4353,1915.0
2022-04-13 09:50:00,528.5,529.55,527.74,527.74,1600.0,511.9487,512.9658,511.2125,511.2125,1600.0
2022-04-13 09:55:00,527.84,527.91,527.11,527.11,500.0,511.3094,511.3772,510.6022,510.6022,500.0
2022-04-13 10:00:00,526.01,526.29,525.74,525.78,980.0,509.5367,509.8079,509.2752,509.3139,980.0
2022-04-13 10:05:00,525.46,525.61,525.13,525.13,404.0,509.0039,509.1492,508.6843,508.6843,404.0
2022-04-13 10:10:00,525.26,525.26,525.26,525.26,100.0,508.8102,508.8102,508.8102,508.8102,100.0
2022-04-13 10:15:00,526.99,527.62,526.82,526.82,1226.0,510.486,511.0963,510.3213,510.3213,1226.0
2022-04-13 10:20:00,526.82,526.82,526.82,526.82,0.0,510.3213,510.3213,510.3213,510.3213,0.0
2022-04-13 10:25:00,527.43,527.43,527.42,527.43,100.0,510.9122,510.9122,510.9025,510.9122,100.0
2022-04-13 10:30:00,526.51,526.74,526.21,526.74,544.0,510.021,510.2438,509.7304,510.2438,544.0
2022-04-13 10:35:00,526.46,526.46,526.46,526.46,200.0,509.9726,509.9726,509.9726,509.9726,200.0
2022-04-13 10:40:00,526.84,527.57,526.84,527.01,551.0,510.3407,511.0478,510.3407,510.5054,551.0
2022-04-13 10:45:00,527.74,527.74,527.32,527.32,536.0,511.2125,511.2125,510.8057,510.8057,536.0
2022-04-13 10:50:00,526.8,527.51,526.65,527.51,1153.0,510.302,510.9897,510.1567,510.9897,1153.0
2022-04-13 10:55:00,527.67,528.62,527.5,527.85,700.0,511.1447,512.065,510.98,511.3191,700.0
2022-04-13 11:00:00,527.88,529.09,527.85,529.09,801.0,511.3481,512.5202,511.3191,512.5202,801.0
2022-04-13 11:05:00,528.6,528.63,528.6,528.63,300.0,512.0456,512.0746,512.0456,512.0746,300.0
2022-04-13 11:10:00,528.78,529.45,528.78,529.44,538.0,512.2199,512.869,512.2199,512.8593,538.0
2022-04-13 11:15:00,529.43,529.43,528.67,528.97,1175.0,512.8496,512.8496,512.1134,512.404,1175.0
2022-04-13 11:20:00,527.83,527.83,527.83,527.83,100.0,511.2997,511.2997,511.2997,511.2997,100.0
2022-04-13 11:25:00,528.73,528.73,528.26,528.45,783.0,512.1715,512.1715,511.7162,511.9003,783.0
2022-04-13 11:30:00,528.45,528.45,528.45,528.45,0.0,511.9003,511.9003,511.9003,511.9003,0.0
2022-04-13 11:35:00,527.44,527.68,527.44,527.68,227.0,510.9219,511.1544,510.9219,511.1544,227.0
2022-04-13 11:40:00,527.44,527.44,526.77,526.79,11067.0,510.9219,510.9219,510.2729,510.2923,11067.0
2022-04-13 11:45:00,526.79,526.79,526.79,526.79,0.0,510.2923,510.2923,510.2923,510.2923,0.0
2022-04-13 11:50:00,525.7,525.7,524.58,524.83,1779.0,509.2364,509.2364,508.1515,508.3937,1779.0
2022-04-13 11:55:00,525.12,525.28,525.1,525.1,638.0,508.6746,508.8296,508.6552,508.6552,638.0
2022-04-13 12:00:00,524.75,525.23,524.66,524.79,605.0,508.3162,508.7811,508.229,508.3549,605.0
2022-04-13 12:05:00,524.79,524.79,524.79,524.79,0.0,508.3549,508.3549,508.3549,508.3549,0.0
2022-04-13 12:10:00,524.81,524.81,524.61,524.62,501.0,508.3743,508.3743,508.1805,508.1902,501.0
2022-04-13 12:15:00,524.21,524.63,523.99,524.63,600.0,507.7931,508.1999,507.58,508.1999,600.0
2022-04-13 12:20:00,524.88,525.21,524.87,525.21,485.0,508.4421,508.7618,508.4324,508.7618,485.0
2022-04-13 12:25:00,525.21,525.21,525.21,525.21,0.0,508.7618,508.7618,508.7618,508.7618,0.0
2022-04-13 12:30:00,525.21,525.21,525.21,525.21,0.0,508.7618,508.7618,508.7618,508.7618,0.0
2022-04-13 12:35:00,525.12,525.5,525.08,525.08,407.0,508.6746,509.0427,508.6358,508.6358,407.0
2022-04-13 12:40:00,524.74,525.38,524.58,525.38,1023.0,508.3065,508.9264,508.1515,508.9264,1023.0
2022-04-13 12:45:00,525.05,525.05,525.02,525.02,279.0,508.6068,508.6068,508.5777,508.5777,279.0
2022-04-13 12:50:00,525.08,525.08,525.07,525.08,104.0,508.6358,508.6358,508.6261,508.6358,104.0
2022-04-13 12:55:00,523.21,523.21,523.18,523.18,200.0,506.8244,506.8244,506.7953,506.7953,200.0
2022-04-13 13:00:00,523.12,524.03,523.12,523.3,700.0,506.7372,507.6187,506.7372,506.9116,700.0
2022-04-13 13:05:00,523.38,523.38,522.94,522.94,500.0,506.9891,506.9891,506.5628,506.5628,500.0
2022-04-13 13:10:00,522.96,523.29,522.96,523.29,427.0,506.5822,506.9019,506.5822,506.9019,427.0
2022-04-13 13:15:00,523.08,523.65,523.05,523.64,1200.0,506.6985,507.2506,506.6694,507.2409,1200.0
2022-04-13 13:20:00,523.84,524.06,523.73,523.73,807.0,507.4347,507.6478,507.3281,507.3281,807.0
2022-04-13 13:25:00,523.73,523.73,523.73,523.73,0.0,507.3281,507.3281,507.3281,507.3281,0.0
2022-04-13 13:30:00,523.07,523.07,522.82,522.82,600.0,506.6888,506.6888,506.4466,506.4466,600.0
2022-04-13 13:35:00,523.01,523.3,523.01,523.3,404.0,506.6307,506.9116,506.6307,506.9116,404.0
2022-04-13 13:40:00,523.25,523.29,523.25,523.29,400.0,506.8631,506.9019,506.8631,506.9019,400.0
2022-04-13 13:45:00,523.49,523.74,522.92,523.74,2300.0,507.0956,507.3378,506.5435,507.3378,2300.0
2022-04-13 13:50:00,523.73,523.73,523.39,523.39,400.0,507.3281,507.3281,506.9988,506.9988,400.0
2022-04-13 13:55:00,523.18,524.34,523.18,524.34,771.0,506.7953,507.919,506.7953,507.919,771.0
2022-04-13 14:00:00,524.47,524.47,524.47,524.47,100.0,508.0449,508.0449,508.0449,508.0449,100.0
2022-04-13 14:05:00,524.32,524.66,524.31,524.66,300.0,507.8996,508.229,507.8899,508.229,300.0
2022-04-13 14:10:00,524.35,524.58,524.18,524.49,1000.0,507.9287,508.1515,507.764,508.0643,1000.0
2022-04-13 14:15:00,524.55,525.28,524.55,525.28,600.0,508.1224,508.8296,508.1224,508.8296,600.0
2022-04-13 14:20:00,525.39,525.4,524.79,524.79,300.0,508.9361,508.9458,508.3549,508.3549,300.0
2022-04-13 14:25:00,525.19,525.33,524.58,525.06,1500.0,508.7424,508.878,508.1515,508.6165,1500.0
2022-04-13 14:30:00,524.67,525.3,524.65,525.3,600.0,508.2387,508.8489,508.2193,508.8489,600.0
2022-04-13 14:35:00,525.48,525.48,525.48,525.48,145.0,509.0233,509.0233,509.0233,509.0233,145.0
2022-04-13 14:40:00,525.59,525.59,525.59,525.59,200.0,509.1299,509.1299,509.1299,509.1299,200.0
2022-04-13 14:45:00,526.29,526.37,526.23,526.23,636.0,509.8079,509.8854,509.7498,509.7498,636.0
2022-04-13 14:50:00,526.38,526.5,526.38,526.5,300.0,509.8951,510.0114,509.8951,510.0114,300.0
2022-04-13 14:55:00,526.74,526.74,526.35,526.45,1000.0,510.2438,510.2438,509.8661,509.9629,1000.0
2022-04-13 15:00:00,526.19,526.19,525.38,525.8,1155.0,509.7111,509.7111,508.9264,509.3333,1155.0
2022-04-13 15:05:00,526.6,527.75,526.59,527.74,3501.0,510.1082,511.2222,510.0985,511.2125,3501.0
2022-04-13 15:10:00,527.47,527.79,527.44,527.44,500.0,510.951,511.261,510.9219,510.9219,500.0
2022-04-13 15:15:00,527.24,527.24,526.83,527.03,700.0,510.7282,510.7282,510.331,510.5248,700.0
2022-04-13 15:20:00,526.93,526.93,526.9,526.9,215.0,510.4279,510.4279,510.3988,510.3988,215.0
2022-04-13 15:25:00,526.96,526.96,526.48,526.57,706.0,510.4569,510.4569,509.992,510.0792,706.0
2022-04-13 15:30:00,526.47,526.86,526.26,526.68,2253.0,509.9823,510.3601,509.7789,510.1857,2253.0
2022-04-13 15:35:00,526.54,526.58,525.64,526.44,3228.0,510.0501,510.0888,509.1783,509.9532,3228.0
2022-04-13 15:40:00,526.55,526.77,526.1,526.44,3618.0,510.0598,510.2729,509.6239,509.9532,3618.0
2022-04-13 15:45:00,526.62,526.93,526.4,526.6,2299.0,510.1276,510.4279,509.9145,510.1082,2299.0
2022-04-13 15:50:00,526.49,526.49,525.76,526.02,6133.0,510.0017,510.0017,509.2945,509.5464,6133.0
2022-04-13 15:55:00,526.08,527.33,525.93,527.12,11629.0,509.6045,510.8154,509.4592,510.6119,11629.0
2022-04-14 09:30:00,517.96,520.84,515.61,515.61,24896.0,501.7388,504.5286,499.4624,499.4624,24896.0
2022-04-14 09:35:00,515.51,515.51,506.8,508.76,15937.0,499.3655,499.3655,490.9283,492.8269,15937.0
2022-04-14 09:40:00,509.0,509.44,504.01,504.57,19328.0,493.0594,493.4856,488.2257,488.7681,19328.0
2022-04-14 09:45:00,505.0,506.57,503.69,503.69,4782.0,489.1847,490.7055,487.9157,487.9157,4782.0
2022-04-14 09:50:00,503.13,506.16,502.44,506.16,6217.0,487.3732,490.3084,486.7049,490.3084,6217.0
2022-04-14 09:55:00,505.95,508.7,504.88,507.7,5771.0,490.1049,492.7688,489.0684,491.8001,5771.0
2022-04-14 10:00:00,506.98,508.99,506.48,508.75,6928.0,491.1027,493.0497,490.6183,492.8172,6928.0
2022-04-14 10:05:00,507.71,507.77,504.93,505.0,4033.0,491.8098,491.8679,489.1169,489.1847,4033.0
2022-04-14 10:10:00,504.48,505.16,504.21,504.21,1150.0,488.681,489.3397,488.4194,488.4194,1150.0
2022-04-14 10:15:00,504.7,505.92,504.7,505.86,3500.0,488.8941,490.0759,488.8941,490.0177,3500.0
2022-04-14 10:20:00,505.84,507.0,505.84,506.81,3900.0,489.9984,491.122,489.9984,490.938,3900.0
2022-04-14 10:25:00,506.79,506.8,506.12,506.12,1464.0,490.9186,490.9283,490.2696,490.2696,1464.0
2022-04-14 10:30:00,505.96,505.96,505.19,505.73,500.0,490.1146,490.1146,489.3687,489.8918,500.0
2022-04-14 10:35:00,505.37,505.64,505.2,505.3,1147.0,489.5431,489.8046,489.3784,489.4753,1147.0
2022-04-14 10:40:00,505.1,505.59,504.96,504.96,694.0,489.2815,489.7562,489.1459,489.1459,694.0
2022-04-14 10:45:00,505.08,506.08,505.08,505.8,1036.0,489.2622,490.2309,489.2622,489.9596,1036.0
2022-04-14 10:50:00,505.01,505.01,504.78,504.78,400.0,489.1944,489.1944,488.9716,488.9716,400.0
2022-04-14 10:55:00,505.07,505.07,504.14,504.14,600.0,489.2525,489.2525,488.3516,488.3516,600.0
2022-04-14 11:00:00,504.33,504.7,504.33,504.7,300.0,488.5357,488.8941,488.5357,488.8941,300.0
2022-04-14 11:05:00,504.64,505.53,504.64,505.53,401.0,488.836,489.6981,488.836,489.6981,401.0
2022-04-14 11:10:00,505.45,505.45,504.95,505.45,800.0,489.6206,489.6206,489.1362,489.6206,800.0
2022-04-14 11:15:00,505.74,506.3,505.73,506.3,2372.0,489.9015,490.444,489.8918,490.444,2372.0
2022-04-14 11:20:00,505.95,506.67,505.82,506.64,816.0,490.1049,490.8024,489.979,490.7733,816.0
2022-04-14 11:25:00,506.66,506.8,506.04,506.24,905.0,490.7927,490.9283,490.1921,490.3858,905.0
2022-04-14 11:30:00,506.87,506.87,505.22,506.16,4722.0,490.9961,490.9961,489.3978,490.3084,4722.0
2022-04-14 11:35:00,505.99,506.08,503.98,505.1,1000.0,490.1437,490.2309,488.1966,489.2815,1000.0
2022-04-14 11:40:00,504.04,504.04,502.35,502.35,308.0,488.2547,488.2547,486.6177,486.6177,308.0
2022-04-14 11:45:00,502.88,502.98,502.88,502.98,352.0,487.1311,487.2279,487.1311,487.2279,352.0
2022-04-14 11:50:00,503.5,503.5,502.08,502.89,1451.0,487.7317,487.7317,486.3561,487.1408,1451.0
2022-04-14 11:55:00,502.03,502.33,501.6,502.0,1447.0,486.3077,486.5983,485.8912,486.2786,1447.0
2022-04-14 12:00:00,501.64,502.14,501.01,501.17,1150.0,485.9299,486.4142,485.3196,485.4746,1150.0
2022-04-14 12:05:00,501.34,501.58,500.77,501.32,1101.0,485.6393,485.8718,485.0872,485.6199,1101.0
2022-04-14 12:10:00,501.63,501.63,500.55,500.55,300.0,485.9202,485.9202,484.874,484.874,300.0
2022-04-14 12:15:00,500.41,500.43,499.21,499.42,3226.0,484.7384,484.7578,483.576,483.7794,3226.0
2022-04-14 12:20:00,499.24,499.58,498.95,499.22,2437.0,483.6051,483.9344,483.3241,483.5857,2437.0
2022-04-14 12:25:00,498.89,500.02,498.89,499.59,4154.0,483.266,484.3606,483.266,483.9441,4154.0
2022-04-14 12:30:00,499.13,500.33,498.83,498.83,3330.0,483.4985,484.6609,483.2079,483.2079,3330.0
2022-04-14 12:35:00,499.03,499.03,497.82,497.82,1476.0,483.4016,483.4016,482.2295,482.2295,1476.0
2022-04-14 12:40:00,497.71,497.87,496.34,496.35,1200.0,482.123,482.278,480.7959,480.8056,1200.0
2022-04-14 12:45:00,495.71,496.06,495.16,495.83,1200.0,480.1856,480.5247,479.6528,480.3019,1200.0
2022-04-14 12:50:00,495.64,497.08,495.28,496.63,2301.0,480.1178,481.5127,479.7691,481.0768,2301.0
2022-04-14 12:55:00,496.55,496.92,496.43,496.92,800.0,480.9993,481.3577,480.8831,481.3577,800.0
2022-04-14 13:00:00,497.01,498.08,496.91,498.07,1085.0,481.4449,482.4814,481.348,482.4717,1085.0
2022-04-14 13:05:00,497.38,497.63,497.33,497.43,785.0,481.8033,482.0455,481.7549,481.8518,785.0
2022-04-14 13:10:00,497.83,498.01,497.77,497.78,900.0,482.2392,482.4136,482.1811,482.1908,900.0
2022-04-14 13:15:00,498.1,498.3,497.96,498.27,502.0,482.5008,482.6945,482.3652,482.6654,502.0
2022-04-14 13:20:00,498.56,499.01,497.66,497.99,818.0,482.9464,483.3823,482.0745,482.3942,818.0
2022-04-14 13:25:00,497.96,498.24,497.57,498.24,700.0,482.3652,482.6364,481.9874,482.6364,700.0
2022-04-14 13:30:00,497.87,498.2,497.87,498.09,304.0,482.278,482.5976,482.278,482.4911,304.0
2022-04-14 13:35:00,497.89,497.89,497.86,497.87,200.0,482.2973,482.2973,482.2683,482.278,200.0
2022-04-14 13:40:00,497.66,498.99,497.62,498.99,2217.0,482.0745,483.3629,482.0358,483.3629,2217.0
2022-04-14 13:45:00,499.29,499.33,499.24,499.24,400.0,483.6535,483.6922,483.6051,483.6051,400.0
2022-04-14 13:50:00,499.4,500.15,499.28,499.81,2100.0,483.7601,484.4866,483.6438,484.1572,2100.0
2022-04-14 13:55:00,500.02,500.79,499.91,500.55,5179.0,484.3606,485.1065,484.2541,484.874,5179.0
2022-04-14 14:00:00,500.73,500.79,499.96,500.09,1702.0,485.0484,485.1065,484.3025,484.4284,1702.0
2022-04-14 14:05:00,499.9,499.9,498.86,499.0,1525.0,484.2444,484.2444,483.237,483.3726,1525.0
2022-04-14 14:10:00,498.96,498.96,498.36,498.36,501.0,483.3338,483.3338,482.7526,482.7526,501.0
2022-04-14 14:15:00,498.13,498.13,498.13,498.13,100.0,482.5298,482.5298,482.5298,482.5298,100.0
2022-04-14 14:20:00,497.69,498.21,497.28,497.82,1524.0,482.1036,482.6073,481.7064,482.2295,1524.0
2022-04-14 14:25:00,497.73,497.73,497.15,497.48,1167.0,482.1424,482.1424,481.5805,481.9002,1167.0
2022-04-14 14:30:00,497.41,498.06,497.41,497.92,1866.0,481.8324,482.462,481.8324,482.3264,1866.0
2022-04-14 14:35:00,498.0,498.1,497.71,497.86,1400.0,482.4039,482.5008,482.123,482.2683,1400.0
2022-04-14 14:40:00,498.0,498.41,497.85,498.37,806.0,482.4039,482.8011,482.2586,482.7623,806.0
2022-04-14 14:45:00,498.11,498.11,497.69,497.7,656.0,482.5105,482.5105,482.1036,482.1133,656.0
2022-04-14 14:50:00,497.8,497.85,497.48,497.65,1003.0,482.2102,482.2586,481.9002,482.0649,1003.0
2022-04-14 14:55:00,497.2,497.2,496.55,496.99,3112.0,481.629,481.629,480.9993,481.4255,3112.0
2022-04-14 15:00:00,496.68,496.99,496.6,496.61,363.0,481.1252,481.4255,481.0477,481.0574,363.0
2022-04-14 15:05:00,496.58,497.0,496.5,496.68,1571.0,481.0284,481.4352,480.9509,481.1252,1571.0
2022-04-14 15:10:00,496.21,496.21,495.86,495.86,1200.0,480.67,480.67,480.3309,480.3309,1200.0
2022-04-14 15:15:00,495.93,496.53,495.93,496.1,1010.0,480.3987,480.9799,480.3987,480.5634,1010.0
2022-04-14 15:20:00,495.75,496.07,495.75,495.84,500.0,480.2244,480.5343,480.2244,480.3115,500.0
2022-04-14 15:25:00,495.67,495.91,495.6,495.83,935.0,480.1469,480.3794,480.0791,480.3019,935.0
2022-04-14 15:30:00,495.74,495.82,495.41,495.54,4424.0,480.2147,480.2922,479.895,480.0209,4424.0
2022-04-14 15:35:00,495.74,495.95,494.73,494.73,4039.0,480.2147,480.4181,479.2363,479.2363,4039.0
2022-04-14 15:40:00,495.09,495.09,493.79,494.13,4675.0,479.585,479.585,478.3257,478.6551,4675.0
2022-04-14 15:45:00,494.13,494.13,493.46,493.95,4091.0,478.6551,478.6551,478.0061,478.4807,4091.0
2022-04-14 15:50:00,493.79,493.79,492.23,492.45,10817.0,478.3257,478.3257,476.8146,477.0277,10817.0
2022-04-14 15:55:00,492.59,492.89,491.33,491.35,32057.0,477.1633,477.4539,475.9428,475.9622,32057.0
2022-04-18 09:30:00,488.62,492.98,488.62,491.87,3016.0,473.3177,477.5411,473.3177,476.4659,3016.0
2022-04-18 09:35:00,493.0,494.93,492.51,492.94,4282.0,477.5605,479.43,477.0858,477.5024,4282.0
2022-04-18 09:40:00,492.41,493.74,492.4,493.74,225.0,476.989,478.2773,476.9793,478.2773,225.0
2022-04-18 09:45:00,493.25,493.25,491.74,491.74,791.0,477.8027,477.8027,476.3399,476.3399,791.0
2022-04-18 09:50:00,492.24,492.24,489.72,490.5,2536.0,476.8243,476.8243,474.3832,475.1388,2536.0
2022-04-18 09:55:00,489.84,489.84,489.09,489.43,300.0,474.4995,474.4995,473.7729,474.1023,300.0
2022-04-18 10:00:00,489.81,489.84,488.5,488.85,1800.0,474.4704,474.4995,473.2014,473.5405,1800.0
2022-04-18 10:05:00,487.97,487.97,487.01,487.53,1087.0,472.688,472.688,471.7581,472.2618,1087.0
2022-04-18 10:10:00,487.51,487.51,487.51,487.51,100.0,472.2424,472.2424,472.2424,472.2424,100.0
2022-04-18 10:15:00,488.3,489.69,487.88,489.16,1647.0,473.0077,474.3541,472.6008,473.8407,1647.0
2022-04-18 10:20:00,489.16,489.16,488.24,488.24,497.0,473.8407,473.8407,472.9496,472.9496,497.0
2022-04-18 10:25:00,488.59,488.59,487.3,487.31,1002.0,473.2886,473.2886,472.039,472.0487,1002.0
2022-04-18 10:30:00,487.81,488.0,487.61,487.61,829.0,472.533,472.7171,472.3393,472.3393,829.0
2022-04-18 10:35:00,488.6,489.77,488.6,489.77,500.0,473.2983,474.4316,473.2983,474.4316,500.0
2022-04-18 10:40:00,490.69,491.03,490.53,491.0,1140.0,475.3228,475.6522,475.1678,475.6231,1140.0
2022-04-18 10:45:00,490.47,490.81,490.09,490.5,2205.0,475.1097,475.4391,474.7416,475.1388,2205.0
2022-04-18 10:50:00,490.35,490.46,490.0,490.1,900.0,474.9935,475.1,474.6544,474.7513,900.0
2022-04-18 10:55:00,489.89,490.84,489.49,490.84,1300.0,474.5479,475.4681,474.1604,475.4681,1300.0
2022-04-18 11:00:00,490.38,490.94,490.38,490.94,400.0,475.0225,475.565,475.0225,475.565,400.0
2022-04-18 11:05:00,491.46,491.46,490.7,491.17,700.0,476.0687,476.0687,475.3325,475.7878,700.0
2022-04-18 11:10:00,491.02,491.54,491.02,491.54,600.0,475.6425,476.1462,475.6425,476.1462,600.0
2022-04-18 11:15:00,490.38,490.38,490.15,490.15,500.0,475.0225,475.0225,474.7997,474.7997,500.0
2022-04-18 11:20:00,490.05,490.05,489.59,489.59,451.0,474.7029,474.7029,474.2573,474.2573,451.0
2022-04-18 11:25:00,488.45,488.45,488.29,488.29,200.0,473.153,473.153,472.998,472.998,200.0
2022-04-18 11:30:00,488.73,488.73,488.72,488.73,100.0,473.4242,473.4242,473.4145,473.4242,100.0
2022-04-18 11:35:00,489.58,489.58,489.58,489.58,107.0,474.2476,474.2476,474.2476,474.2476,107.0
2022-04-18 11:40:00,489.16,489.16,488.89,488.89,201.0,473.8407,473.8407,473.5792,473.5792,201.0
2022-04-18 11:45:00,488.17,488.32,488.0,488.0,300.0,472.8818,473.0271,472.7171,472.7171,300.0
2022-04-18 11:50:00,488.06,488.06,488.06,488.06,317.0,472.7752,472.7752,472.7752,472.7752,317.0
2022-04-18 11:55:00,488.54,489.38,488.54,489.38,358.0,473.2402,474.0539,473.2402,474.0539,358.0
2022-04-18 12:00:00,489.3,489.3,488.69,488.69,400.0,473.9764,473.9764,473.3855,473.3855,400.0
2022-04-18 12:05:00,489.02,489.06,489.01,489.05,520.0,473.7051,473.7439,473.6954,473.7342,520.0
2022-04-18 12:10:00,489.08,489.13,488.81,488.81,300.0,473.7633,473.8117,473.5017,473.5017,300.0
2022-04-18 12:15:00,488.39,488.39,488.34,488.35,300.0,473.0949,473.0949,473.0464,473.0561,300.0
2022-04-18 12:20:00,488.63,488.87,488.25,488.7,800.0,473.3273,473.5598,472.9592,473.3952,800.0
2022-04-18 12:25:00,488.61,488.8,488.35,488.8,600.0,473.308,473.492,473.0561,473.492,600.0
2022-04-18 12:30:00,488.61,488.87,488.61,488.87,200.0,473.308,473.5598,473.308,473.5598,200.0
2022-04-18 12:35:00,488.94,488.94,488.94,488.94,100.0,473.6276,473.6276,473.6276,473.6276,100.0
2022-04-18 12:40:00,488.7,488.7,488.35,488.66,800.0,473.3952,473.3952,473.0561,473.3564,800.0
2022-04-18 12:45:00,488.77,488.77,488.76,488.77,367.0,473.463,473.463,473.4533,473.463,367.0
2022-04-18 12:50:00,489.02,489.4,488.75,489.4,1142.0,473.7051,474.0732,473.4436,474.0732,1142.0
2022-04-18 12:55:00,489.25,489.96,489.1,489.96,1200.0,473.9279,474.6157,473.7826,474.6157,1200.0
2022-04-18 13:00:00,490.01,490.15,489.86,490.15,300.0,474.6641,474.7997,474.5188,474.7997,300.0
2022-04-18 13:05:00,490.26,490.44,489.99,490.44,600.0,474.9063,475.0807,474.6448,475.0807,600.0
2022-04-18 13:10:00,490.61,490.75,490.32,490.32,600.0,475.2453,475.381,474.9644,474.9644,600.0
2022-04-18 13:15:00,489.85,489.85,489.66,489.74,300.0,474.5091,474.5091,474.3251,474.4026,300.0
2022-04-18 13:20:00,489.76,490.11,489.67,490.11,400.0,474.422,474.761,474.3348,474.761,400.0
2022-04-18 13:25:00,489.88,490.15,489.86,490.0,700.0,474.5382,474.7997,474.5188,474.6544,700.0
2022-04-18 13:30:00,490.03,491.38,489.85,491.38,1200.0,474.6835,475.9912,474.5091,475.9912,1200.0
2022-04-18 13:35:00,491.46,491.46,491.09,491.09,500.0,476.0687,476.0687,475.7103,475.7103,500.0
2022-04-18 13:40:00,491.46,491.46,491.41,491.41,200.0,476.0687,476.0687,476.0203,476.0203,200.0
2022-04-18 13:45:00,490.9,491.41,490.9,491.15,888.0,475.5263,476.0203,475.5263,475.7684,888.0
2022-04-18 13:50:00,491.79,491.79,491.79,491.79,100.0,476.3884,476.3884,476.3884,476.3884,100.0
2022-04-18 13:55:00,492.68,493.94,492.68,493.49,3844.0,477.2505,478.4711,477.2505,478.0351,3844.0
2022-04-18 14:00:00,493.35,493.35,493.08,493.08,200.0,477.8995,477.8995,477.638,477.638,200.0
2022-04-18 14:05:00,493.13,493.14,492.67,492.67,725.0,477.6864,477.6961,477.2408,477.2408,725.0
2022-04-18 14:10:00,492.59,492.59,492.59,492.59,100.0,477.1633,477.1633,477.1633,477.1633,100.0
2022-04-18 14:15:00,492.46,492.47,491.63,491.63,900.0,477.0374,477.0471,476.2334,476.2334,900.0
2022-04-18 14:20:00,491.97,492.43,491.88,492.06,1049.0,476.5627,477.0083,476.4756,476.6499,1049.0
2022-04-18 14:25:00,492.81,492.81,491.22,491.25,1402.0,477.3764,477.3764,475.8362,475.8653,1402.0
2022-04-18 14:30:00,491.18,491.18,491.17,491.18,200.0,475.7975,475.7975,475.7878,475.7975,200.0
2022-04-18 14:35:00,492.57,492.57,491.79,491.82,1400.0,477.144,477.144,476.3884,476.4174,1400.0
2022-04-18 14:40:00,491.36,491.36,491.36,491.36,100.0,475.9718,475.9718,475.9718,475.9718,100.0
2022-04-18 14:45:00,491.11,491.18,490.92,490.96,700.0,475.7297,475.7975,475.5456,475.5844,700.0
2022-04-18 14:50:00,491.28,491.28,491.28,491.28,103.0,475.8944,475.8944,475.8944,475.8944,103.0
2022-04-18 14:55:00,490.89,491.57,490.7,491.23,1510.0,475.5166,476.1753,475.3325,475.8459,1510.0
2022-04-18 15:00:00,490.91,490.91,490.9,490.91,200.0,475.5359,475.5359,475.5263,475.5359,200.0
2022-04-18 15:05:00,490.73,490.73,490.72,490.72,300.0,475.3616,475.3616,475.3519,475.3519,300.0
2022-04-18 15:10:00,489.62,490.13,489.62,490.13,300.0,474.2863,474.7804,474.2863,474.7804,300.0
2022-04-18 15:15:00,490.41,490.63,489.78,489.78,500.0,475.0516,475.2647,474.4413,474.4413,500.0
2022-04-18 15:20:00,490.38,490.38,489.79,489.79,500.0,475.0225,475.0225,474.451,474.451,500.0
2022-04-18 15:25:00,489.5,489.6,489.39,489.39,400.0,474.1701,474.267,474.0635,474.0635,400.0
2022-04-18 15:30:00,489.27,489.38,487.82,487.82,2415.0,473.9473,474.0539,472.5427,472.5427,2415.0
2022-04-18 15:35:00,488.19,488.65,488.19,488.57,700.0,472.9011,473.3467,472.9011,473.2692,700.0
2022-04-18 15:40:00,488.2,488.42,488.19,488.42,1205.0,472.9108,473.1239,472.9011,473.1239,1205.0
2022-04-18 15:45:00,488.19,488.19,487.47,487.47,5009.0,472.9011,472.9011,472.2037,472.2037,5009.0
2022-04-18 15:50:00,487.34,488.48,487.14,488.38,4710.0,472.0777,473.182,471.884,473.0852,4710.0
2022-04-18 15:55:00,488.54,490.62,488.18,490.59,26964.0,473.2402,475.255,472.8914,475.226,26964.0
2022-04-19 09:30:00,493.49,493.49,490.13,490.13,3221.0,478.0351,478.0351,474.7804,474.7804,3221.0
2022-04-19 09:35:00,494.89,494.99,494.89,494.99,200.0,479.3913,479.4882,479.3913,479.4882,200.0
2022-04-19 09:40:00,496.06,496.07,494.12,494.12,500.0,480.5247,480.5343,478.6454,478.6454,500.0
2022-04-19 09:45:00,494.93,494.93,494.93,494.93,100.0,479.43,479.43,479.43,479.43,100.0
2022-04-19 09:50:00,495.37,496.65,495.37,496.65,2853.0,479.8563,481.0962,479.8563,481.0962,2853.0
2022-04-19 09:55:00,496.16,496.16,495.28,495.28,312.0,480.6215,480.6215,479.7691,479.7691,312.0
2022-04-19 10:00:00,495.96,498.5,495.96,497.67,3224.0,480.4278,482.8882,480.4278,482.0842,3224.0
2022-04-19 10:05:00,497.97,498.35,497.14,497.31,1777.0,482.3748,482.7429,481.5708,481.7355,1777.0
2022-04-19 10:10:00,497.77,497.77,497.77,497.77,100.0,482.1811,482.1811,482.1811,482.1811,100.0
2022-04-19 10:15:00,497.58,497.58,497.43,497.43,279.0,481.9971,481.9971,481.8518,481.8518,279.0
2022-04-19 10:20:00,498.08,499.99,498.08,499.99,923.0,482.4814,484.3316,482.4814,484.3316,923.0
2022-04-19 10:25:00,500.27,500.27,500.11,500.11,500.0,484.6028,484.6028,484.4478,484.4478,500.0
2022-04-19 10:30:00,500.58,501.32,500.58,500.71,1462.0,484.9031,485.6199,484.9031,485.029,1462.0
2022-04-19 10:35:00,500.91,500.91,500.73,500.84,620.0,485.2228,485.2228,485.0484,485.155,620.0
2022-04-19 10:40:00,500.71,501.78,500.44,501.65,3772.0,485.029,486.0655,484.7675,485.9396,3772.0
2022-04-19 10:45:00,501.95,502.96,501.74,502.61,1593.0,486.2302,487.2086,486.0268,486.8695,1593.0
2022-04-19 10:50:00,502.31,502.99,502.3,502.3,2500.0,486.5789,487.2376,486.5692,486.5692,2500.0
2022-04-19 10:55:00,502.45,502.77,502.39,502.77,700.0,486.7145,487.0245,486.6564,487.0245,700.0
2022-04-19 11:00:00,502.65,503.27,502.6,503.27,804.0,486.9083,487.5089,486.8598,487.5089,804.0
2022-04-19 11:05:00,503.11,504.71,503.11,504.3,1991.0,487.3539,488.9038,487.3539,488.5066,1991.0
2022-04-19 11:10:00,503.83,504.43,503.83,504.33,1232.0,488.0513,488.6325,488.0513,488.5357,1232.0
2022-04-19 11:15:00,504.12,504.6,503.88,504.6,420.0,488.3322,488.7972,488.0998,488.7972,420.0
2022-04-19 11:20:00,504.72,506.55,504.72,506.09,920.0,488.9134,490.6861,488.9134,490.2405,920.0
2022-04-19 11:25:00,506.06,506.06,505.64,505.81,909.0,490.2115,490.2115,489.8046,489.9693,909.0
2022-04-19 11:30:00,506.3,506.3,505.69,505.69,800.0,490.444,490.444,489.8531,489.8531,800.0
2022-04-19 11:35:00,505.74,505.74,505.74,505.74,100.0,489.9015,489.9015,489.9015,489.9015,100.0
2022-04-19 11:40:00,505.54,505.54,505.54,505.54,100.0,489.7078,489.7078,489.7078,489.7078,100.0
2022-04-19 11:45:00,505.76,505.88,504.35,504.99,3168.0,489.9209,490.0371,488.555,489.175,3168.0
2022-04-19 11:50:00,504.93,505.62,504.88,505.62,600.0,489.1169,489.7853,489.0684,489.7853,600.0
2022-04-19 11:55:00,505.17,505.17,505.17,505.17,100.0,489.3494,489.3494,489.3494,489.3494,100.0
2022-04-19 12:00:00,505.62,506.41,505.62,506.31,1000.0,489.7853,490.5505,489.7853,490.4537,1000.0
2022-04-19 12:05:00,505.6,505.6,504.72,505.6,500.0,489.7659,489.7659,488.9134,489.7659,500.0
2022-04-19 12:10:00,505.6,505.6,505.6,505.6,0.0,489.7659,489.7659,489.7659,489.7659,0.0
2022-04-19 12:15:00,505.6,505.6,505.6,505.6,0.0,489.7659,489.7659,489.7659,489.7659,0.0
2022-04-19 12:20:00,507.13,507.13,506.92,506.92,500.0,491.248,491.248,491.0445,491.0445,500.0
2022-04-19 12:25:00,506.65,506.89,506.65,506.89,300.0,490.783,491.0155,490.783,491.0155,300.0
2022-04-19 12:30:00,506.56,506.6,506.44,506.58,900.0,490.6958,490.7346,490.5796,490.7152,900.0
2022-04-19 12:35:00,506.93,506.99,505.55,505.55,1444.0,491.0542,491.1124,489.7175,489.7175,1444.0
2022-04-19 12:40:00,507.22,507.4,507.12,507.4,600.0,491.3352,491.5095,491.2383,491.5095,600.0
2022-04-19 12:45:00,507.17,507.4,507.17,507.4,839.0,491.2867,491.5095,491.2867,491.5095,839.0
2022-04-19 12:50:00,507.28,507.89,507.28,507.37,1400.0,491.3933,491.9842,491.3933,491.4805,1400.0
2022-04-19 12:55:00,507.59,507.59,507.16,507.16,1412.0,491.6936,491.6936,491.277,491.277,1412.0
2022-04-19 13:00:00,506.97,507.59,506.97,507.24,1010.0,491.093,491.6936,491.093,491.3545,1010.0
2022-04-19 13:05:00,507.3,507.3,507.29,507.3,100.0,491.4126,491.4126,491.403,491.4126,100.0
2022-04-19 13:10:00,506.9,507.34,506.9,507.34,400.0,491.0252,491.4514,491.0252,491.4514,400.0
2022-04-19 13:15:00,507.33,507.33,507.32,507.33,209.0,491.4417,491.4417,491.432,491.4417,209.0
2022-04-19 13:20:00,507.46,507.46,507.01,507.09,800.0,491.5676,491.5676,491.1317,491.2092,800.0
2022-04-19 13:25:00,507.01,507.01,506.23,506.23,1598.0,491.1317,491.1317,490.3762,490.3762,1598.0
2022-04-19 13:30:00,506.38,506.83,506.37,506.83,400.0,490.5215,490.9574,490.5118,490.9574,400.0
2022-04-19 13:35:00,507.06,507.09,506.52,507.09,500.0,491.1802,491.2092,490.6571,491.2092,500.0
2022-04-19 13:40:00,507.59,507.59,507.12,507.13,1512.0,491.6936,491.6936,491.2383,491.248,1512.0
2022-04-19 13:45:00,507.19,507.27,506.99,507.27,900.0,491.3061,491.3836,491.1124,491.3836,900.0
2022-04-19 13:50:00,507.27,507.48,507.06,507.46,900.0,491.3836,491.587,491.1802,491.5676,900.0
2022-04-19 13:55:00,507.61,507.61,507.23,507.23,300.0,491.7129,491.7129,491.3448,491.3448,300.0
2022-04-19 14:00:00,507.46,507.46,507.46,507.46,100.0,491.5676,491.5676,491.5676,491.5676,100.0
2022-04-19 14:05:00,507.47,507.82,507.23,507.25,2000.0,491.5773,491.9164,491.3448,491.3642,2000.0
2022-04-19 14:10:00,507.06,507.21,506.88,506.89,712.0,491.1802,491.3255,491.0058,491.0155,712.0
2022-04-19 14:15:00,506.59,506.59,506.02,506.02,500.0,490.7249,490.7249,490.1727,490.1727,500.0
2022-04-19 14:20:00,505.95,506.32,505.77,506.32,1033.0,490.1049,490.4633,489.9306,490.4633,1033.0
2022-04-19 14:25:00,506.32,506.32,505.56,505.56,2906.0,490.4633,490.4633,489.7271,489.7271,2906.0
2022-04-19 14:30:00,505.69,505.79,505.37,505.79,1735.0,489.8531,489.9499,489.5431,489.9499,1735.0
2022-04-19 14:35:00,506.0,506.74,505.88,506.74,2060.0,490.1534,490.8702,490.0371,490.8702,2060.0
2022-04-19 14:40:00,506.88,507.37,506.73,506.91,2222.0,491.0058,491.4805,490.8605,491.0349,2222.0
2022-04-19 14:45:00,507.01,507.01,505.41,505.41,5551.0,491.1317,491.1317,489.5818,489.5818,5551.0
2022-04-19 14:50:00,505.74,506.08,505.34,505.59,8976.0,489.9015,490.2309,489.514,489.7562,8976.0
2022-04-19 14:55:00,505.52,506.0,505.4,505.7,3209.0,489.6884,490.1534,489.5722,489.8628,3209.0
2022-04-19 15:00:00,505.71,505.83,505.36,505.36,2353.0,489.8724,489.9887,489.5334,489.5334,2353.0
2022-04-19 15:05:00,505.62,505.69,505.33,505.68,1770.0,489.7853,489.8531,489.5043,489.8434,1770.0
2022-04-19 15:10:00,505.46,506.04,505.1,505.31,9595.0,489.6303,490.1921,489.2815,489.485,9595.0
2022-04-19 15:15:00,505.53,506.17,505.28,506.0,9554.0,489.6981,490.318,489.4559,490.1534,9554.0
2022-04-19 15:20:00,506.05,506.05,505.83,506.0,1490.0,490.2018,490.2018,489.9887,490.1534,1490.0
2022-04-19 15:25:00,505.96,505.96,505.7,505.88,1719.0,490.1146,490.1146,489.8628,490.0371,1719.0
2022-04-19 15:30:00,505.76,506.75,505.76,506.64,3104.0,489.9209,490.8799,489.9209,490.7733,3104.0
2022-04-19 15:35:00,506.61,507.37,506.4,507.37,1242.0,490.7443,491.4805,490.5408,491.4805,1242.0
2022-04-19 15:40:00,507.48,507.48,506.69,506.8,2341.0,491.587,491.587,490.8218,490.9283,2341.0
2022-04-19 15:45:00,506.74,506.82,506.3,506.37,3508.0,490.8702,490.9477,490.444,490.5118,3508.0
2022-04-19 15:50:00,506.87,508.95,506.86,508.37,5986.0,490.9961,493.011,490.9864,492.4491,5986.0
2022-04-19 15:55:00,508.17,508.17,507.15,507.73,13151.0,492.2554,492.2554,491.2673,491.8292,13151.0
2022-04-20 09:30:00,511.93,511.93,511.93,511.93,2183.0,495.8976,495.8976,495.8976,495.8976,2183.0
2022-04-20 09:35:00,513.35,517.8,513.35,517.8,3473.0,497.2732,501.5838,497.2732,501.5838,3473.0
2022-04-20 09:40:00,515.2,515.9,515.0,515.9,600.0,499.0652,499.7433,498.8715,499.7433,600.0
2022-04-20 09:45:00,515.51,515.53,514.32,514.78,2300.0,499.3655,499.3849,498.2128,498.6584,2300.0
2022-04-20 09:50:00,515.39,517.59,515.39,517.59,417.0,499.2493,501.3804,499.2493,501.3804,417.0
2022-04-20 09:55:00,517.84,519.59,516.92,519.38,3600.0,501.6226,503.3178,500.7314,503.1143,3600.0
2022-04-20 10:00:00,518.79,518.79,517.66,517.66,600.0,502.5428,502.5428,501.4482,501.4482,600.0
2022-04-20 10:05:00,517.8,518.63,517.32,518.63,1071.0,501.5838,502.3878,501.1188,502.3878,1071.0
2022-04-20 10:10:00,519.38,519.41,518.64,518.64,1201.0,503.1143,503.1434,502.3975,502.3975,1201.0
2022-04-20 10:15:00,518.67,518.67,518.67,518.67,100.0,502.4266,502.4266,502.4266,502.4266,100.0
2022-04-20 10:20:00,519.2,520.07,518.62,519.38,1940.0,502.94,503.7827,502.3781,503.1143,1940.0
2022-04-20 10:25:00,518.83,518.83,518.03,518.03,300.0,502.5816,502.5816,501.8066,501.8066,300.0
2022-04-20 10:30:00,518.68,518.68,518.44,518.44,200.0,502.4363,502.4363,502.2038,502.2038,200.0
2022-04-20 10:35:00,519.65,520.11,519.2,519.74,4921.0,503.3759,503.8215,502.94,503.4631,4921.0
2022-04-20 10:40:00,519.93,520.49,519.93,520.27,1603.0,503.6471,504.1896,503.6471,503.9765,1603.0
2022-04-20 10:45:00,520.05,520.37,519.62,520.0,2221.0,503.7634,504.0733,503.3468,503.7149,2221.0
2022-04-20 10:50:00,519.94,519.95,519.17,519.44,2300.0,503.6568,503.6665,502.9109,503.1725,2300.0
2022-04-20 10:55:00,519.7,519.7,519.28,519.28,301.0,503.4243,503.4243,503.0175,503.0175,301.0
2022-04-20 11:00:00,517.85,517.85,517.16,517.16,417.0,501.6322,501.6322,500.9639,500.9639,417.0
2022-04-20 11:05:00,516.36,517.03,516.36,516.86,300.0,500.1889,500.8379,500.1889,500.6733,300.0
2022-04-20 11:10:00,516.96,516.97,516.72,516.86,400.0,500.7701,500.7798,500.5376,500.6733,400.0
2022-04-20 11:15:00,517.16,517.25,517.13,517.25,380.0,500.9639,501.051,500.9348,501.051,380.0
2022-04-20 11:20:00,517.3,517.3,516.16,516.16,800.0,501.0995,501.0995,499.9952,499.9952,800.0
2022-04-20 11:25:00,516.16,516.7,516.02,516.6,1516.0,499.9952,500.5183,499.8596,500.4214,1516.0
2022-04-20 11:30:00,517.14,517.61,516.82,516.82,757.0,500.9445,501.3998,500.6345,500.6345,757.0
2022-04-20 11:35:00,516.83,516.98,516.83,516.87,400.0,500.6442,500.7895,500.6442,500.6829,400.0
2022-04-20 11:40:00,516.99,517.71,516.98,517.71,601.0,500.7992,501.4966,500.7895,501.4966,601.0
2022-04-20 11:45:00,517.99,517.99,517.24,517.26,500.0,501.7679,501.7679,501.0414,501.0607,500.0
2022-04-20 11:50:00,517.65,517.65,516.64,517.19,3263.0,501.4385,501.4385,500.4601,500.9929,3263.0
2022-04-20 11:55:00,518.05,518.05,517.43,517.43,400.0,501.826,501.826,501.2254,501.2254,400.0
2022-04-20 12:00:00,517.64,517.7,517.55,517.7,700.0,501.4288,501.4869,501.3416,501.4869,700.0
2022-04-20 12:05:00,517.72,517.72,516.62,516.62,3400.0,501.5063,501.5063,500.4408,500.4408,3400.0
2022-04-20 12:10:00,515.55,516.35,515.46,516.35,1520.0,499.4043,500.1792,499.3171,500.1792,1520.0
2022-04-20 12:15:00,516.54,516.54,516.54,516.54,100.0,500.3633,500.3633,500.3633,500.3633,100.0
2022-04-20 12:20:00,516.55,516.55,516.21,516.43,897.0,500.373,500.373,500.0436,500.2567,897.0
2022-04-20 12:25:00,516.2,516.2,516.2,516.2,100.0,500.0339,500.0339,500.0339,500.0339,100.0
2022-04-20 12:30:00,515.92,516.56,515.92,516.56,409.0,499.7627,500.3826,499.7627,500.3826,409.0
2022-04-20 12:35:00,516.56,516.56,516.56,516.56,0.0,500.3826,500.3826,500.3826,500.3826,0.0
2022-04-20 12:40:00,516.17,516.22,515.68,515.68,600.0,500.0049,500.0533,499.5302,499.5302,600.0
2022-04-20 12:45:00,515.4,515.4,515.4,515.4,300.0,499.259,499.259,499.259,499.259,300.0
2022-04-20 12:50:00,516.02,516.49,515.75,516.49,767.0,499.8596,500.3148,499.598,500.3148,767.0
2022-04-20 12:55:00,516.46,516.46,515.68,515.68,661.0,500.2858,500.2858,499.5302,499.5302,661.0
2022-04-20 13:00:00,515.78,516.0,515.78,515.94,500.0,499.6271,499.8402,499.6271,499.7821,500.0
2022-04-20 13:05:00,515.75,515.77,515.43,515.43,501.0,499.598,499.6174,499.288,499.288,501.0
2022-04-20 13:10:00,515.24,516.03,515.24,515.81,500.0,499.104,499.8692,499.104,499.6561,500.0
2022-04-20 13:15:00,515.83,515.83,514.48,514.63,1100.0,499.6755,499.6755,498.3678,498.5131,1100.0
2022-04-20 13:20:00,514.57,514.71,514.46,514.46,900.0,498.455,498.5906,498.3484,498.3484,900.0
2022-04-20 13:25:00,514.19,514.19,513.63,513.63,600.0,498.0869,498.0869,497.5444,497.5444,600.0
2022-04-20 13:30:00,514.11,514.11,513.85,513.85,400.0,498.0094,498.0094,497.7575,497.7575,400.0
2022-04-20 13:35:00,513.96,514.11,513.96,514.07,700.0,497.8641,498.0094,497.8641,497.9706,700.0
2022-04-20 13:40:00,514.07,514.71,513.92,514.7,2157.0,497.9706,498.5906,497.8253,498.5809,2157.0
2022-04-20 13:45:00,515.06,515.06,514.99,514.99,400.0,498.9296,498.9296,498.8618,498.8618,400.0
2022-04-20 13:50:00,514.86,514.86,514.28,514.28,300.0,498.7359,498.7359,498.1741,498.1741,300.0
2022-04-20 13:55:00,513.95,514.29,513.95,514.29,400.0,497.8544,498.1837,497.8544,498.1837,400.0
2022-04-20 14:00:00,514.15,514.16,513.91,514.07,700.0,498.0481,498.0578,497.8156,497.9706,700.0
2022-04-20 14:05:00,513.55,513.73,513.55,513.73,200.0,497.4669,497.6413,497.4669,497.6413,200.0
2022-04-20 14:10:00,513.66,513.66,513.64,513.64,200.0,497.5735,497.5735,497.5541,497.5541,200.0
2022-04-20 14:15:00,513.73,513.77,513.18,513.19,1300.0,497.6413,497.68,497.1085,497.1182,1300.0
2022-04-20 14:20:00,512.84,512.87,512.81,512.87,500.0,496.7792,496.8082,496.7501,496.8082,500.0
2022-04-20 14:25:00,512.8,512.8,512.3,512.43,1300.0,496.7404,496.7404,496.2561,496.382,1300.0
2022-04-20 14:30:00,512.44,512.44,512.31,512.31,400.0,496.3917,496.3917,496.2657,496.2657,400.0
2022-04-20 14:35:00,512.0,512.01,511.24,511.24,700.0,495.9655,495.9751,495.2293,495.2293,700.0
2022-04-20 14:40:00,511.46,512.46,511.46,512.46,900.0,495.4424,496.4111,495.4424,496.4111,900.0
2022-04-20 14:45:00,512.44,512.44,512.07,512.07,701.0,496.3917,496.3917,496.0333,496.0333,701.0
2022-04-20 14:50:00,511.73,511.73,510.79,510.79,474.0,495.7039,495.7039,494.7934,494.7934,474.0
2022-04-20 14:55:00,510.8,510.91,510.62,510.63,400.0,494.803,494.9096,494.6287,494.6384,400.0
2022-04-20 15:00:00,511.57,511.77,511.41,511.41,400.0,495.5489,495.7427,495.3939,495.3939,400.0
2022-04-20 15:05:00,511.41,511.82,511.41,511.82,700.0,495.3939,495.7911,495.3939,495.7911,700.0
2022-04-20 15:10:00,511.79,512.4,511.65,511.99,2093.0,495.762,496.3529,495.6264,495.9558,2093.0
2022-04-20 15:15:00,512.06,512.56,511.97,512.56,1400.0,496.0236,496.5079,495.9364,496.5079,1400.0
2022-04-20 15:20:00,512.3,512.78,512.3,512.77,700.0,496.2561,496.721,496.2561,496.7113,700.0
2022-04-20 15:25:00,513.03,513.03,512.97,512.97,800.0,496.9632,496.9632,496.9051,496.9051,800.0
2022-04-20 15:30:00,512.97,513.09,511.79,511.85,3213.0,496.9051,497.0213,495.762,495.8202,3213.0
2022-04-20 15:35:00,511.84,512.47,511.84,512.36,1116.0,495.8105,496.4207,495.8105,496.3142,1116.0
2022-04-20 15:40:00,512.18,512.34,512.03,512.03,1100.0,496.1398,496.2948,495.9945,495.9945,1100.0
2022-04-20 15:45:00,512.08,512.63,512.08,512.6,2754.0,496.043,496.5757,496.043,496.5467,2754.0
2022-04-20 15:50:00,512.77,512.78,511.55,511.79,3861.0,496.7113,496.721,495.5295,495.762,3861.0
2022-04-20 15:55:00,511.72,511.91,510.77,510.77,10961.0,495.6942,495.8783,494.774,494.774,10961.0
2022-04-21 09:30:00,515.12,516.1,514.08,514.08,3839.0,498.9877,499.9371,497.9803,497.9803,3839.0
2022-04-21 09:35:00,513.52,515.27,513.29,515.27,600.0,497.4379,499.133,497.2151,499.133,600.0
2022-04-21 09:40:00,515.31,517.38,515.11,517.38,1100.0,499.1718,501.177,498.9781,501.177,1100.0
2022-04-21 09:45:00,518.6,519.0,518.48,518.6,400.0,502.3588,502.7462,502.2425,502.3588,400.0
2022-04-21 09:50:00,519.17,519.17,517.2,517.97,1600.0,502.9109,502.9109,501.0026,501.7485,1600.0
2022-04-21 09:55:00,517.85,518.9,517.85,518.9,200.0,501.6322,502.6494,501.6322,502.6494,200.0
2022-04-21 10:00:00,519.79,519.85,519.13,519.13,667.0,503.5115,503.5696,502.8722,502.8722,667.0
2022-04-21 10:05:00,518.3,518.3,516.46,516.82,1203.0,502.0682,502.0682,500.2858,500.6345,1203.0
2022-04-21 10:10:00,517.65,518.28,517.65,518.28,200.0,501.4385,502.0488,501.4385,502.0488,200.0
2022-04-21 10:15:00,519.03,519.03,517.67,517.67,500.0,502.7753,502.7753,501.4579,501.4579,500.0
2022-04-21 10:20:00,517.32,519.91,517.32,519.91,404.0,501.1188,503.6277,501.1188,503.6277,404.0
2022-04-21 10:25:00,518.8,518.94,518.38,518.47,740.0,502.5525,502.6881,502.1457,502.2328,740.0
2022-04-21 10:30:00,518.15,518.15,516.49,517.12,329.0,501.9229,501.9229,500.3148,500.9251,329.0
2022-04-21 10:35:00,517.12,517.39,517.12,517.39,319.0,500.9251,501.1867,500.9251,501.1867,319.0
2022-04-21 10:40:00,517.34,517.34,516.4,516.86,1442.0,501.1382,501.1382,500.2277,500.6733,1442.0
2022-04-21 10:45:00,516.92,516.92,516.92,516.92,100.0,500.7314,500.7314,500.7314,500.7314,100.0
2022-04-21 10:50:00,516.36,516.91,516.24,516.38,900.0,500.1889,500.7217,500.0727,500.2083,900.0
2022-04-21 10:55:00,517.2,517.35,516.2,516.2,506.0,501.0026,501.1479,500.0339,500.0339,506.0
2022-04-21 11:00:00,517.23,517.31,517.16,517.17,501.0,501.0317,501.1092,500.9639,500.9735,501.0
2022-04-21 11:05:00,516.96,516.96,516.7,516.89,500.0,500.7701,500.7701,500.5183,500.7023,500.0
2022-04-21 11:10:00,518.07,518.8,518.07,518.16,523.0,501.8454,502.5525,501.8454,501.9325,523.0
2022-04-21 11:15:00,518.05,518.05,517.31,517.6,1000.0,501.826,501.826,501.1092,501.3901,1000.0
2022-04-21 11:20:00,517.67,517.67,516.18,516.3,2082.0,501.4579,501.4579,500.0145,500.1308,2082.0
2022-04-21 11:25:00,516.32,516.69,516.24,516.49,730.0,500.1502,500.5086,500.0727,500.3148,730.0
2022-04-21 11:30:00,516.84,516.84,516.0,516.0,1993.0,500.6539,500.6539,499.8402,499.8402,1993.0
2022-04-21 11:35:00,516.07,516.56,515.53,515.53,376.0,499.908,500.3826,499.3849,499.3849,376.0
2022-04-21 11:40:00,515.37,515.48,514.7,514.7,1600.0,499.2299,499.3365,498.5809,498.5809,1600.0
2022-04-21 11:45:00,514.7,514.7,514.7,514.7,0.0,498.5809,498.5809,498.5809,498.5809,0.0
2022-04-21 11:50:00,514.7,515.28,514.27,514.27,1500.0,498.5809,499.1427,498.1644,498.1644,1500.0
2022-04-21 11:55:00,514.37,514.42,514.36,514.42,236.0,498.2612,498.3097,498.2515,498.3097,236.0
2022-04-21 12:00:00,513.83,513.94,513.57,513.57,734.0,497.7381,497.8447,497.4863,497.4863,734.0
2022-04-21 12:05:00,513.66,513.9,513.46,513.46,703.0,497.5735,497.806,497.3797,497.3797,703.0
2022-04-21 12:10:00,513.88,513.88,512.39,512.4,712.0,497.7866,497.7866,496.3432,496.3529,712.0
2022-04-21 12:15:00,512.76,512.88,512.64,512.88,800.0,496.7017,496.8179,496.5854,496.8179,800.0
2022-04-21 12:20:00,512.98,512.98,512.39,512.39,1035.0,496.9148,496.9148,496.3432,496.3432,1035.0
2022-04-21 12:25:00,512.33,512.46,512.27,512.27,412.0,496.2851,496.4111,496.227,496.227,412.0
2022-04-21 12:30:00,512.47,512.91,512.47,512.91,1654.0,496.4207,496.847,496.4207,496.847,1654.0
2022-04-21 12:35:00,512.38,512.38,512.02,512.02,900.0,496.3336,496.3336,495.9848,495.9848,900.0
2022-04-21 12:40:00,511.84,512.36,511.82,512.14,700.0,495.8105,496.3142,495.7911,496.1011,700.0
2022-04-21 12:45:00,512.2,512.2,511.78,511.78,200.0,496.1592,496.1592,495.7523,495.7523,200.0
2022-04-21 12:50:00,511.72,512.22,511.72,512.22,600.0,495.6942,496.1786,495.6942,496.1786,600.0
2022-04-21 12:55:00,512.0,512.25,511.93,512.14,651.0,495.9655,496.2076,495.8976,496.1011,651.0
2022-04-21 13:00:00,511.6,511.6,510.84,510.94,608.0,495.578,495.578,494.8418,494.9387,608.0
2022-04-21 13:05:00,510.91,511.22,510.9,510.94,600.0,494.9096,495.2099,494.8999,494.9387,600.0
2022-04-21 13:10:00,511.4,511.4,510.69,510.84,1240.0,495.3842,495.3842,494.6965,494.8418,1240.0
2022-04-21 13:15:00,510.72,510.72,510.41,510.54,1570.0,494.7255,494.7255,494.4253,494.5512,1570.0
2022-04-21 13:20:00,510.39,511.25,510.38,511.09,1771.0,494.4059,495.2389,494.3962,495.084,1771.0
2022-04-21 13:25:00,511.04,511.04,511.04,511.04,100.0,495.0355,495.0355,495.0355,495.0355,100.0
2022-04-21 13:30:00,511.76,511.76,511.19,511.19,1200.0,495.733,495.733,495.1808,495.1808,1200.0
2022-04-21 13:35:00,510.79,510.79,510.11,510.12,950.0,494.7934,494.7934,494.1346,494.1443,950.0
2022-04-21 13:40:00,510.52,510.7,510.05,510.05,1100.0,494.5318,494.7062,494.0765,494.0765,1100.0
2022-04-21 13:45:00,510.7,511.49,510.42,511.48,796.0,494.7062,495.4714,494.4349,495.4617,796.0
2022-04-21 13:50:00,511.66,511.66,510.52,510.68,601.0,495.6361,495.6361,494.5318,494.6868,601.0
2022-04-21 13:55:00,510.6,510.63,510.04,510.04,700.0,494.6093,494.6384,494.0668,494.0668,700.0
2022-04-21 14:00:00,509.97,509.99,509.16,509.16,500.0,493.999,494.0184,493.2144,493.2144,500.0
2022-04-21 14:05:00,509.83,510.31,509.83,510.06,497.0,493.8634,494.3284,493.8634,494.0862,497.0
2022-04-21 14:10:00,510.36,510.6,510.21,510.41,1014.0,494.3768,494.6093,494.2315,494.4253,1014.0
2022-04-21 14:15:00,510.21,510.44,509.61,509.93,1745.0,494.2315,494.4543,493.6503,493.9603,1745.0
2022-04-21 14:20:00,510.05,510.43,509.77,509.88,1500.0,494.0765,494.4446,493.8053,493.9118,1500.0
2022-04-21 14:25:00,509.61,510.05,509.07,510.05,1404.0,493.6503,494.0765,493.1272,494.0765,1404.0
2022-04-21 14:30:00,509.98,510.52,509.98,510.5,946.0,494.0087,494.5318,494.0087,494.5124,946.0
2022-04-21 14:35:00,511.05,511.92,509.73,509.74,1982.0,495.0452,495.888,493.7665,493.7762,1982.0
2022-04-21 14:40:00,510.26,510.47,509.82,510.26,1100.0,494.2799,494.4834,493.8537,494.2799,1100.0
2022-04-21 14:45:00,509.78,509.78,508.54,508.54,404.0,493.815,493.815,492.6138,492.6138,404.0
2022-04-21 14:50:00,508.11,508.69,508.11,508.63,1185.0,492.1973,492.7591,492.1973,492.701,1185.0
2022-04-21 14:55:00,508.74,509.02,508.09,508.14,2142.0,492.8076,493.0788,492.1779,492.2263,2142.0
2022-04-21 15:00:00,508.25,508.25,507.86,507.86,400.0,492.3329,492.3329,491.9551,491.9551,400.0
2022-04-21 15:05:00,506.9,507.01,506.76,507.01,300.0,491.0252,491.1317,490.8896,491.1317,300.0
2022-04-21 15:10:00,506.96,507.69,506.96,507.69,1001.0,491.0833,491.7904,491.0833,491.7904,1001.0
2022-04-21 15:15:00,507.73,509.15,507.73,508.9,1124.0,491.8292,493.2047,491.8292,492.9625,1124.0
2022-04-21 15:20:00,509.16,509.85,509.1,509.85,405.0,493.2144,493.8828,493.1563,493.8828,405.0
2022-04-21 15:25:00,509.83,510.77,509.59,510.77,1622.0,493.8634,494.774,493.6309,494.774,1622.0
2022-04-21 15:30:00,510.81,511.2,510.31,510.41,1285.0,494.8127,495.1905,494.3284,494.4253,1285.0
2022-04-21 15:35:00,510.23,510.26,509.63,509.92,1102.0,494.2509,494.2799,493.6697,493.9506,1102.0
2022-04-21 15:40:00,510.14,511.06,510.14,511.06,874.0,494.1637,495.0549,494.1637,495.0549,874.0
2022-04-21 15:45:00,510.85,511.01,509.19,509.19,2500.0,494.8515,495.0065,493.2435,493.2435,2500.0
2022-04-21 15:50:00,509.49,511.58,509.49,511.11,2886.0,493.5341,495.5586,493.5341,495.1033,2886.0
2022-04-21 15:55:00,511.34,512.03,510.94,511.99,12051.0,495.3261,495.9945,494.9387,495.9558,12051.0
2022-04-22 09:30:00,509.02,509.02,509.02,509.02,1330.0,493.0788,493.0788,493.0788,493.0788,1330.0
2022-04-22 09:35:00,510.85,510.85,508.62,508.62,300.0,494.8515,494.8515,492.6913,492.6913,300.0
2022-04-22 09:40:00,507.04,507.04,506.58,506.58,300.0,491.1608,491.1608,490.7152,490.7152,300.0
2022-04-22 09:45:00,507.83,507.83,507.67,507.67,250.0,491.9261,491.9261,491.7711,491.7711,250.0
2022-04-22 09:50:00,507.67,507.67,507.67,507.67,0.0,491.7711,491.7711,491.7711,491.7711,0.0
2022-04-22 09:55:00,507.32,507.56,505.8,505.8,524.0,491.432,491.6645,489.9596,489.9596,524.0
2022-04-22 10:00:00,507.14,507.14,504.35,506.01,770.0,491.2577,491.2577,488.555,490.163,770.0
2022-04-22 10:05:00,506.03,507.16,504.62,504.62,1106.0,490.1824,491.277,488.8166,488.8166,1106.0
2022-04-22 10:10:00,504.75,504.75,504.75,504.75,100.0,488.9425,488.9425,488.9425,488.9425,100.0
2022-04-22 10:15:00,503.98,503.98,503.72,503.73,400.0,488.1966,488.1966,487.9448,487.9545,400.0
2022-04-22 10:20:00,503.73,503.73,503.73,503.73,0.0,487.9545,487.9545,487.9545,487.9545,0.0
2022-04-22 10:25:00,505.29,506.09,505.29,506.08,300.0,489.4656,490.2405,489.4656,490.2309,300.0
2022-04-22 10:30:00,505.88,506.67,505.8,506.07,1200.0,490.0371,490.8024,489.9596,490.2212,1200.0
2022-04-22 10:35:00,505.92,505.92,505.09,505.09,521.0,490.0759,490.0759,489.2719,489.2719,521.0
2022-04-22 10:40:00,504.48,504.48,504.48,504.48,100.0,488.681,488.681,488.681,488.681,100.0
2022-04-22 10:45:00,504.55,504.96,504.55,504.96,200.0,488.7488,489.1459,488.7488,489.1459,200.0
2022-04-22 10:50:00,504.21,504.21,504.04,504.04,300.0,488.4194,488.4194,488.2547,488.2547,300.0
2022-04-22 10:55:00,504.16,504.5,504.15,504.5,504.0,488.371,488.7003,488.3613,488.7003,504.0
2022-04-22 11:00:00,504.26,504.26,503.78,503.83,500.0,488.4679,488.4679,488.0029,488.0513,500.0
2022-04-22 11:05:00,504.43,505.78,504.42,505.14,800.0,488.6325,489.9403,488.6228,489.3203,800.0
2022-04-22 11:10:00,505.55,505.55,505.55,505.55,100.0,489.7175,489.7175,489.7175,489.7175,100.0
2022-04-22 11:15:00,506.19,506.36,505.95,506.36,605.0,490.3374,490.5021,490.1049,490.5021,605.0
2022-04-22 11:20:00,506.42,507.54,506.42,506.8,500.0,490.5602,491.6451,490.5602,490.9283,500.0
2022-04-22 11:25:00,507.33,507.99,506.57,506.58,863.0,491.4417,492.081,490.7055,490.7152,863.0
2022-04-22 11:30:00,506.5,506.92,506.5,506.92,200.0,490.6377,491.0445,490.6377,491.0445,200.0
2022-04-22 11:35:00,506.38,506.38,506.22,506.22,419.0,490.5215,490.5215,490.3665,490.3665,419.0
2022-04-22 11:40:00,506.22,506.22,506.22,506.22,0.0,490.3665,490.3665,490.3665,490.3665,0.0
2022-04-22 11:45:00,506.57,506.57,506.57,506.57,100.0,490.7055,490.7055,490.7055,490.7055,100.0
2022-04-22 11:50:00,506.47,506.47,506.05,506.05,486.0,490.6086,490.6086,490.2018,490.2018,486.0
2022-04-22 11:55:00,505.78,506.54,505.7,506.54,645.0,489.9403,490.6765,489.8628,490.6765,645.0
2022-04-22 12:00:00,506.54,506.54,506.54,506.54,0.0,490.6765,490.6765,490.6765,490.6765,0.0
2022-04-22 12:05:00,507.6,507.7,507.5,507.7,708.0,491.7033,491.8001,491.6064,491.8001,708.0
2022-04-22 12:10:00,508.56,508.56,508.48,508.48,300.0,492.6332,492.6332,492.5557,492.5557,300.0
2022-04-22 12:15:00,508.14,508.92,508.14,508.7,300.0,492.2263,492.9819,492.2263,492.7688,300.0
2022-04-22 12:20:00,509.8,509.8,509.23,509.23,400.0,493.8344,493.8344,493.2822,493.2822,400.0
2022-04-22 12:25:00,510.3,510.55,509.71,509.72,500.0,494.3187,494.5609,493.7472,493.7569,500.0
2022-04-22 12:30:00,509.65,509.65,509.65,509.65,100.0,493.6891,493.6891,493.6891,493.6891,100.0
2022-04-22 12:35:00,510.2,510.27,509.88,509.92,500.0,494.2218,494.2896,493.9118,493.9506,500.0
2022-04-22 12:40:00,510.22,510.28,509.84,509.85,601.0,494.2412,494.2993,493.8731,493.8828,601.0
2022-04-22 12:45:00,509.85,509.85,509.85,509.85,0.0,493.8828,493.8828,493.8828,493.8828,0.0
2022-04-22 12:50:00,510.2,510.2,509.32,509.32,700.0,494.2218,494.2218,493.3694,493.3694,700.0
2022-04-22 12:55:00,508.94,508.94,508.94,508.94,100.0,493.0013,493.0013,493.0013,493.0013,100.0
2022-04-22 13:00:00,508.49,508.49,508.49,508.49,398.0,492.5654,492.5654,492.5654,492.5654,398.0
2022-04-22 13:05:00,508.81,508.81,508.81,508.81,200.0,492.8754,492.8754,492.8754,492.8754,200.0
2022-04-22 13:10:00,508.92,508.92,508.91,508.92,100.0,492.9819,492.9819,492.9722,492.9819,100.0
2022-04-22 13:15:00,508.69,509.23,508.56,508.56,1054.0,492.7591,493.2822,492.6332,492.6332,1054.0
2022-04-22 13:20:00,508.28,508.28,506.44,506.44,2874.0,492.362,492.362,490.5796,490.5796,2874.0
2022-04-22 13:25:00,507.31,508.61,507.31,508.54,618.0,491.4223,492.6816,491.4223,492.6138,618.0
2022-04-22 13:30:00,508.41,508.41,508.41,508.41,100.0,492.4879,492.4879,492.4879,492.4879,100.0
2022-04-22 13:35:00,507.59,507.59,507.24,507.43,900.0,491.6936,491.6936,491.3545,491.5386,900.0
2022-04-22 13:40:00,507.22,507.58,507.22,507.56,300.0,491.3352,491.6839,491.3352,491.6645,300.0
2022-04-22 13:45:00,507.56,507.56,507.56,507.56,0.0,491.6645,491.6645,491.6645,491.6645,0.0
2022-04-22 13:50:00,507.35,507.51,507.25,507.47,500.0,491.4611,491.6161,491.3642,491.5773,500.0
2022-04-22 13:55:00,507.45,507.45,507.44,507.45,346.0,491.558,491.558,491.5483,491.558,346.0
2022-04-22 14:00:00,506.48,506.66,506.04,506.15,1600.0,490.6183,490.7927,490.1921,490.2987,1600.0
2022-04-22 14:05:00,505.7,506.07,505.35,505.92,1000.0,489.8628,490.2212,489.5237,490.0759,1000.0
2022-04-22 14:10:00,505.85,506.36,505.79,505.79,700.0,490.0081,490.5021,489.9499,489.9499,700.0
2022-04-22 14:15:00,505.92,506.06,505.67,505.89,1213.0,490.0759,490.2115,489.8337,490.0468,1213.0
2022-04-22 14:20:00,505.76,505.76,505.08,505.09,500.0,489.9209,489.9209,489.2622,489.2719,500.0
2022-04-22 14:25:00,505.03,505.04,504.41,504.46,1592.0,489.2137,489.2234,488.6132,488.6616,1592.0
2022-04-22 14:30:00,504.37,504.86,504.13,504.13,404.0,488.5744,489.0491,488.3419,488.3419,404.0
2022-04-22 14:35:00,503.84,503.84,503.73,503.73,223.0,488.061,488.061,487.9545,487.9545,223.0
2022-04-22 14:40:00,503.37,503.87,503.15,503.4,885.0,487.6057,488.0901,487.3926,487.6348,885.0
2022-04-22 14:45:00,503.65,503.65,503.64,503.65,100.0,487.877,487.877,487.8673,487.877,100.0
2022-04-22 14:50:00,503.7,503.7,502.55,502.56,1129.0,487.9254,487.9254,486.8114,486.8211,1129.0
2022-04-22 14:55:00,502.42,502.73,502.07,502.73,1101.0,486.6855,486.9858,486.3464,486.9858,1101.0
2022-04-22 15:00:00,502.98,503.4,502.77,503.4,2907.0,487.2279,487.6348,487.0245,487.6348,2907.0
2022-04-22 15:05:00,503.15,503.15,502.96,502.96,400.0,487.3926,487.3926,487.2086,487.2086,400.0
2022-04-22 15:10:00,502.47,503.64,502.46,503.64,4350.0,486.7339,487.8673,486.7242,487.8673,4350.0
2022-04-22 15:15:00,503.28,503.74,503.11,503.74,2350.0,487.5185,487.9641,487.3539,487.9641,2350.0
2022-04-22 15:20:00,504.13,504.16,503.2,503.2,878.0,488.3419,488.371,487.4411,487.4411,878.0
2022-04-22 15:25:00,503.28,503.29,501.92,501.92,3042.0,487.5185,487.5282,486.2011,486.2011,3042.0
2022-04-22 15:30:00,502.55,503.62,502.1,502.92,2908.0,486.8114,487.8479,486.3755,487.1698,2908.0
2022-04-22 15:35:00,503.04,503.64,502.76,502.81,3182.0,487.2861,487.8673,487.0148,487.0633,3182.0
2022-04-22 15:40:00,503.51,503.83,502.54,502.54,2502.0,487.7413,488.0513,486.8017,486.8017,2502.0
2022-04-22 15:45:00,502.06,502.1,501.06,501.06,1375.0,486.3368,486.3755,485.3681,485.3681,1375.0
2022-04-22 15:50:00,500.54,500.7,499.51,499.86,6073.0,484.8644,485.0193,483.8666,484.2057,6073.0
2022-04-22 15:55:00,499.9,500.24,499.1,499.34,7045.0,484.2444,484.5738,483.4695,483.7019,7045.0
2022-04-25 09:30:00,496.34,496.34,492.36,492.36,3603.0,480.7959,480.7959,476.9405,476.9405,3603.0
2022-04-25 09:35:00,490.44,492.82,490.44,492.69,762.0,475.0807,477.3861,475.0807,477.2602,762.0
2022-04-25 09:40:00,494.0,494.0,491.5,492.55,824.0,478.5292,478.5292,476.1075,477.1246,824.0
2022-04-25 09:45:00,492.91,492.91,491.9,492.56,1100.0,477.4733,477.4733,476.4949,477.1343,1100.0
2022-04-25 09:50:00,492.56,493.82,491.28,491.85,1341.0,477.1343,478.3548,475.8944,476.4465,1341.0
2022-04-25 09:55:00,491.12,491.12,488.66,489.15,1500.0,475.7394,475.7394,473.3564,473.8311,1500.0
2022-04-25 10:00:00,488.57,488.63,487.67,488.16,708.0,473.2692,473.3273,472.3974,472.8721,708.0
2022-04-25 10:05:00,488.5,488.67,486.62,486.62,4342.0,473.2014,473.3661,471.3803,471.3803,4342.0
2022-04-25 10:10:00,486.76,486.87,485.76,486.12,1925.0,471.5159,471.6225,470.5472,470.896,1925.0
2022-04-25 10:15:00,486.62,486.92,486.0,486.44,3357.0,471.3803,471.6709,470.7797,471.2059,3357.0
2022-04-25 10:20:00,486.44,486.44,485.22,485.22,600.0,471.2059,471.2059,470.0241,470.0241,600.0
2022-04-25 10:25:00,486.9,487.87,486.9,487.87,700.0,471.6515,472.5911,471.6515,472.5911,700.0
2022-04-25 10:30:00,487.86,489.71,487.77,488.25,3500.0,472.5815,474.3735,472.4943,472.9592,3500.0
2022-04-25 10:35:00,488.4,488.9,487.26,487.59,1533.0,473.1045,473.5889,472.0003,472.3199,1533.0
2022-04-25 10:40:00,487.62,488.61,487.39,487.86,1363.0,472.349,473.308,472.1262,472.5815,1363.0
2022-04-25 10:45:00,488.58,488.97,488.58,488.97,1697.0,473.2789,473.6567,473.2789,473.6567,1697.0
2022-04-25 10:50:00,488.78,488.78,486.84,487.49,300.0,473.4726,473.4726,471.5934,472.223,300.0
2022-04-25 10:55:00,488.32,488.32,488.32,488.32,200.0,473.0271,473.0271,473.0271,473.0271,200.0
2022-04-25 11:00:00,487.67,487.7,486.77,487.04,1200.0,472.3974,472.4265,471.5256,471.7871,1200.0
2022-04-25 11:05:00,486.92,487.09,486.09,486.8,1000.0,471.6709,471.8356,470.8669,471.5547,1000.0
2022-04-25 11:10:00,486.02,486.73,486.02,486.67,1714.0,470.7991,471.4868,470.7991,471.4287,1714.0
2022-04-25 11:15:00,485.92,486.42,485.09,486.41,1737.0,470.7022,471.1866,469.8982,471.1769,1737.0
2022-04-25 11:20:00,486.07,486.07,485.88,485.88,200.0,470.8475,470.8475,470.6635,470.6635,200.0
2022-04-25 11:25:00,486.58,486.64,485.97,485.97,800.0,471.3415,471.3997,470.7507,470.7507,800.0
2022-04-25 11:30:00,484.93,485.2,484.93,485.07,700.0,469.7432,470.0048,469.7432,469.8788,700.0
2022-04-25 11:35:00,485.19,485.22,484.6,484.6,501.0,469.9951,470.0241,469.4236,469.4236,501.0
2022-04-25 11:40:00,483.52,483.96,482.8,482.8,3307.0,468.3774,468.8036,467.6799,467.6799,3307.0
2022-04-25 11:45:00,482.46,482.52,482.36,482.36,400.0,467.3506,467.4087,467.2537,467.2537,400.0
2022-04-25 11:50:00,482.45,482.9,482.12,482.12,400.0,467.3409,467.7768,467.0212,467.0212,400.0
2022-04-25 11:55:00,483.0,483.29,482.87,483.28,1902.0,467.8737,468.1546,467.7477,468.1449,1902.0
2022-04-25 12:00:00,482.94,483.39,482.76,482.76,710.0,467.8155,468.2514,467.6412,467.6412,710.0
2022-04-25 12:05:00,483.09,485.25,483.09,485.25,2433.0,467.9608,470.0532,467.9608,470.0532,2433.0
2022-04-25 12:10:00,485.33,485.33,484.32,484.49,2000.0,470.1307,470.1307,469.1523,469.317,2000.0
2022-04-25 12:15:00,484.15,484.76,482.74,482.74,3431.0,468.9876,469.5785,467.6218,467.6218,3431.0
2022-04-25 12:20:00,482.78,484.98,482.78,484.98,9233.0,467.6606,469.7917,467.6606,469.7917,9233.0
2022-04-25 12:25:00,485.56,486.13,485.11,485.11,829.0,470.3535,470.9056,469.9176,469.9176,829.0
2022-04-25 12:30:00,485.0,487.29,485.0,487.29,549.0,469.811,472.0293,469.811,472.0293,549.0
2022-04-25 12:35:00,487.05,487.48,486.76,486.95,1000.0,471.7968,472.2134,471.5159,471.7,1000.0
2022-04-25 12:40:00,486.51,486.83,486.17,486.17,501.0,471.2737,471.5837,470.9444,470.9444,501.0
2022-04-25 12:45:00,486.7,488.12,486.7,488.12,800.0,471.4578,472.8333,471.4578,472.8333,800.0
2022-04-25 12:50:00,487.98,487.98,487.98,487.98,100.0,472.6977,472.6977,472.6977,472.6977,100.0
2022-04-25 12:55:00,487.41,487.41,486.36,486.36,3503.0,472.1456,472.1456,471.1284,471.1284,3503.0
2022-04-25 13:00:00,486.35,486.58,485.25,485.26,1973.0,471.1187,471.3415,470.0532,470.0629,1973.0
2022-04-25 13:05:00,485.92,487.2,485.43,486.75,1500.0,470.7022,471.9421,470.2276,471.5062,1500.0
2022-04-25 13:10:00,486.8,487.53,486.76,487.1,2022.0,471.5547,472.2618,471.5159,471.8453,2022.0
2022-04-25 13:15:00,487.2,487.75,486.69,486.7,1300.0,471.9421,472.4749,471.4481,471.4578,1300.0
2022-04-25 13:20:00,486.7,486.7,486.59,486.59,300.0,471.4578,471.4578,471.3512,471.3512,300.0
2022-04-25 13:25:00,486.66,486.71,485.82,486.16,1300.0,471.419,471.4675,470.6053,470.9347,1300.0
2022-04-25 13:30:00,486.71,487.01,485.65,485.65,1319.0,471.4675,471.7581,470.4407,470.4407,1319.0
2022-04-25 13:35:00,484.56,485.23,484.45,485.23,741.0,469.3848,470.0338,469.2783,470.0338,741.0
2022-04-25 13:40:00,485.5,485.61,485.5,485.6,424.0,470.2954,470.4019,470.2954,470.3922,424.0
2022-04-25 13:45:00,485.14,485.46,484.78,485.46,662.0,469.9466,470.2566,469.5979,470.2566,662.0
2022-04-25 13:50:00,485.46,486.03,484.86,485.32,1567.0,470.2566,470.8088,469.6754,470.121,1567.0
2022-04-25 13:55:00,484.55,484.55,484.55,484.55,100.0,469.3751,469.3751,469.3751,469.3751,100.0
2022-04-25 14:00:00,484.73,484.73,484.02,484.27,1540.0,469.5495,469.5495,468.8617,469.1039,1540.0
2022-04-25 14:05:00,484.52,485.23,484.52,485.23,500.0,469.3461,470.0338,469.3461,470.0338,500.0
2022-04-25 14:10:00,485.58,485.79,485.38,485.56,2000.0,470.3729,470.5763,470.1791,470.3535,2000.0
2022-04-25 14:15:00,485.92,486.45,485.66,485.88,2647.0,470.7022,471.2156,470.4504,470.6635,2647.0
2022-04-25 14:20:00,485.85,486.23,485.45,485.74,600.0,470.6344,471.0025,470.2469,470.5279,600.0
2022-04-25 14:25:00,485.79,486.09,485.56,485.79,3144.0,470.5763,470.8669,470.3535,470.5763,3144.0
2022-04-25 14:30:00,486.25,486.99,486.24,486.94,2233.0,471.0219,471.7387,471.0122,471.6903,2233.0
2022-04-25 14:35:00,486.93,487.47,486.75,487.25,4373.0,471.6806,472.2037,471.5062,471.9906,4373.0
2022-04-25 14:40:00,487.01,487.93,486.75,487.63,4600.0,471.7581,472.6493,471.5062,472.3587,4600.0
2022-04-25 14:45:00,488.04,488.53,487.42,488.35,2759.0,472.7558,473.2305,472.1552,473.0561,2759.0
2022-04-25 14:50:00,488.29,489.28,488.28,489.28,2400.0,472.998,473.957,472.9883,473.957,2400.0
2022-04-25 14:55:00,489.16,489.34,488.06,488.26,3582.0,473.8407,474.0151,472.7752,472.9689,3582.0
2022-04-25 15:00:00,488.37,488.53,488.14,488.36,1000.0,473.0755,473.2305,472.8527,473.0658,1000.0
2022-04-25 15:05:00,488.56,488.76,488.32,488.36,2520.0,473.2595,473.4533,473.0271,473.0658,2520.0
2022-04-25 15:10:00,488.38,488.48,487.43,487.72,10463.0,473.0852,473.182,472.1649,472.4458,10463.0
2022-04-25 15:15:00,488.48,490.09,488.41,489.91,6825.0,473.182,474.7416,473.1142,474.5673,6825.0
2022-04-25 15:20:00,490.0,491.04,490.0,491.03,5611.0,474.6544,475.6619,474.6544,475.6522,5611.0
2022-04-25 15:25:00,491.06,491.14,489.68,490.03,10098.0,475.6812,475.7587,474.3445,474.6835,10098.0
2022-04-25 15:30:00,489.81,490.52,489.59,490.52,6912.0,474.4704,475.1582,474.2573,475.1582,6912.0
2022-04-25 15:35:00,490.49,492.58,490.49,492.24,11271.0,475.1291,477.1536,475.1291,476.8243,11271.0
2022-04-25 15:40:00,492.18,492.33,490.47,491.73,14234.0,476.7662,476.9115,475.1097,476.3303,14234.0
2022-04-25 15:45:00,491.6,492.13,490.54,491.22,14353.0,476.2043,476.7177,475.1775,475.8362,14353.0
2022-04-25 15:50:00,491.11,491.87,490.67,490.91,7082.0,475.7297,476.4659,475.3035,475.5359,7082.0
2022-04-25 15:55:00,490.7,492.22,490.15,492.16,18728.0,475.3325,476.8049,474.7997,476.7468,18728.0
2022-04-26 09:30:00,489.5,490.65,489.5,490.65,3982.0,474.1701,475.2841,474.1701,475.2841,3982.0
2022-04-26 09:35:00,493.48,493.48,492.61,492.61,400.0,478.0255,478.0255,477.1827,477.1827,400.0
2022-04-26 09:40:00,492.71,493.6,490.37,490.81,1000.0,477.2796,478.1417,475.0129,475.4391,1000.0
2022-04-26 09:45:00,491.75,491.75,491.41,491.41,200.0,476.3496,476.3496,476.0203,476.0203,200.0
2022-04-26 09:50:00,491.5,491.51,491.5,491.5,100.0,476.1075,476.1172,476.1075,476.1075,100.0
2022-04-26 09:55:00,491.52,491.52,490.92,491.52,403.0,476.1268,476.1268,475.5456,476.1268,403.0
2022-04-26 10:00:00,491.0,492.37,491.0,492.37,2089.0,475.6231,476.9502,475.6231,476.9502,2089.0
2022-04-26 10:05:00,493.06,493.06,492.25,492.61,900.0,477.6186,477.6186,476.834,477.1827,900.0
2022-04-26 10:10:00,492.62,492.62,491.19,491.19,800.0,477.1924,477.1924,475.8072,475.8072,800.0
2022-04-26 10:15:00,490.4,491.3,489.92,489.92,1862.0,475.0419,475.9137,474.5769,474.5769,1862.0
2022-04-26 10:20:00,490.23,490.23,488.8,488.8,725.0,474.8772,474.8772,473.492,473.492,725.0
2022-04-26 10:25:00,488.69,489.37,487.93,488.49,1300.0,473.3855,474.0442,472.6493,473.1917,1300.0
2022-04-26 10:30:00,488.46,488.98,488.23,488.76,500.0,473.1627,473.6664,472.9399,473.4533,500.0
2022-04-26 10:35:00,488.62,489.21,488.18,488.46,2100.0,473.3177,473.8892,472.8914,473.1627,2100.0
2022-04-26 10:40:00,487.15,487.15,487.0,487.0,200.0,471.8937,471.8937,471.7484,471.7484,200.0
2022-04-26 10:45:00,486.29,487.43,486.29,487.28,2200.0,471.0606,472.1649,471.0606,472.0196,2200.0
2022-04-26 10:50:00,486.64,486.89,485.84,486.89,1878.0,471.3997,471.6418,470.6247,471.6418,1878.0
2022-04-26 10:55:00,487.39,487.98,487.39,487.98,700.0,472.1262,472.6977,472.1262,472.6977,700.0
2022-04-26 11:00:00,487.84,487.91,486.61,486.74,3017.0,472.5621,472.6299,471.3706,471.4965,3017.0
2022-04-26 11:05:00,486.48,486.61,486.2,486.27,1002.0,471.2447,471.3706,470.9734,471.0413,1002.0
2022-04-26 11:10:00,486.44,488.08,486.44,488.08,2294.0,471.2059,472.7946,471.2059,472.7946,2294.0
2022-04-26 11:15:00,488.14,488.14,486.67,486.67,2838.0,472.8527,472.8527,471.4287,471.4287,2838.0
2022-04-26 11:20:00,486.53,488.0,486.53,487.56,3612.0,471.2931,472.7171,471.2931,472.2909,3612.0
2022-04-26 11:25:00,486.93,486.93,486.93,486.93,100.0,471.6806,471.6806,471.6806,471.6806,100.0
2022-04-26 11:30:00,487.15,488.3,487.14,487.71,1350.0,471.8937,473.0077,471.884,472.4362,1350.0
2022-04-26 11:35:00,487.05,489.0,487.05,488.61,1867.0,471.7968,473.6858,471.7968,473.308,1867.0
2022-04-26 11:40:00,488.31,488.52,487.75,488.3,1900.0,473.0174,473.2208,472.4749,473.0077,1900.0
2022-04-26 11:45:00,488.62,490.4,488.62,489.67,1200.0,473.3177,475.0419,473.3177,474.3348,1200.0
2022-04-26 11:50:00,489.75,489.97,489.56,489.69,1900.0,474.4123,474.6254,474.2282,474.3541,1900.0
2022-04-26 11:55:00,488.3,488.3,488.3,488.3,100.0,473.0077,473.0077,473.0077,473.0077,100.0
2022-04-26 12:00:00,488.1,488.33,487.52,487.82,1823.0,472.8139,473.0367,472.2521,472.5427,1823.0
2022-04-26 12:05:00,488.43,489.09,488.2,489.09,501.0,473.1336,473.7729,472.9108,473.7729,501.0
2022-04-26 12:10:00,489.09,489.09,488.48,488.48,4306.0,473.7729,473.7729,473.182,473.182,4306.0
2022-04-26 12:15:00,489.2,489.79,489.2,489.79,500.0,473.8795,474.451,473.8795,474.451,500.0
2022-04-26 12:20:00,490.08,491.09,490.08,490.36,1012.0,474.7319,475.7103,474.7319,475.0032,1012.0
2022-04-26 12:25:00,491.1,491.75,491.1,491.75,300.0,475.72,476.3496,475.72,476.3496,300.0
2022-04-26 12:30:00,491.22,491.22,491.0,491.0,320.0,475.8362,475.8362,475.6231,475.6231,320.0
2022-04-26 12:35:00,490.71,490.77,489.82,490.03,502.0,475.3422,475.4003,474.4801,474.6835,502.0
2022-04-26 12:40:00,489.79,489.79,489.5,489.5,400.0,474.451,474.451,474.1701,474.1701,400.0
2022-04-26 12:45:00,489.54,489.66,489.54,489.66,300.0,474.2088,474.3251,474.2088,474.3251,300.0
2022-04-26 12:50:00,489.28,490.29,489.28,489.79,700.0,473.957,474.9354,473.957,474.451,700.0
2022-04-26 12:55:00,490.57,491.02,490.57,491.02,200.0,475.2066,475.6425,475.2066,475.6425,200.0
2022-04-26 13:00:00,491.29,491.61,490.37,490.37,1080.0,475.904,476.214,475.0129,475.0129,1080.0
2022-04-26 13:05:00,490.13,490.49,490.07,490.49,300.0,474.7804,475.1291,474.7222,475.1291,300.0
2022-04-26 13:10:00,490.49,490.49,490.49,490.49,0.0,475.1291,475.1291,475.1291,475.1291,0.0
2022-04-26 13:15:00,489.91,489.94,489.91,489.94,306.0,474.5673,474.5963,474.5673,474.5963,306.0
2022-04-26 13:20:00,489.52,489.64,489.27,489.27,560.0,474.1895,474.3057,473.9473,473.9473,560.0
2022-04-26 13:25:00,489.52,489.62,489.3,489.3,850.0,474.1895,474.2863,473.9764,473.9764,850.0
2022-04-26 13:30:00,489.38,489.74,489.14,489.74,501.0,474.0539,474.4026,473.8214,474.4026,501.0
2022-04-26 13:35:00,489.46,489.46,488.72,489.35,1019.0,474.1314,474.1314,473.4145,474.0248,1019.0
2022-04-26 13:40:00,489.47,489.47,489.47,489.47,100.0,474.141,474.141,474.141,474.141,100.0
2022-04-26 13:45:00,490.06,490.64,490.06,490.39,600.0,474.7126,475.2744,474.7126,475.0322,600.0
2022-04-26 13:50:00,490.25,490.25,489.02,489.02,1357.0,474.8966,474.8966,473.7051,473.7051,1357.0
2022-04-26 13:55:00,488.92,489.15,488.73,488.79,500.0,473.6083,473.8311,473.4242,473.4823,500.0
2022-04-26 14:00:00,488.36,488.59,487.93,487.93,1057.0,473.0658,473.2886,472.6493,472.6493,1057.0
2022-04-26 14:05:00,488.14,489.27,487.89,489.27,1900.0,472.8527,473.9473,472.6105,473.9473,1900.0
2022-04-26 14:10:00,489.52,490.46,489.52,490.23,664.0,474.1895,475.1,474.1895,474.8772,664.0
2022-04-26 14:15:00,490.62,492.04,490.61,491.76,3246.0,475.255,476.6306,475.2453,476.3593,3246.0
2022-04-26 14:20:00,492.94,494.13,492.86,493.41,2402.0,477.5024,478.6551,477.4249,477.9576,2402.0
2022-04-26 14:25:00,493.85,494.1,492.48,492.81,2000.0,478.3839,478.626,477.0568,477.3764,2000.0
2022-04-26 14:30:00,492.68,492.68,491.93,491.93,500.0,477.2505,477.2505,476.524,476.524,500.0
2022-04-26 14:35:00,493.31,493.31,492.86,492.86,300.0,477.8608,477.8608,477.4249,477.4249,300.0
2022-04-26 14:40:00,492.74,492.74,492.19,492.52,1100.0,477.3086,477.3086,476.7759,477.0955,1100.0
2022-04-26 14:45:00,492.36,493.06,492.34,493.0,1100.0,476.9405,477.6186,476.9212,477.5605,1100.0
2022-04-26 14:50:00,493.17,494.69,493.17,494.52,1300.0,477.7252,479.1976,477.7252,479.0329,1300.0
2022-04-26 14:55:00,495.06,496.24,494.9,495.46,3131.0,479.556,480.699,479.401,479.9434,3131.0
2022-04-26 15:00:00,495.59,495.73,494.87,495.04,2114.0,480.0694,480.205,479.3719,479.5366,2114.0
2022-04-26 15:05:00,494.86,494.9,494.46,494.89,805.0,479.3622,479.401,478.9748,479.3913,805.0
2022-04-26 15:10:00,494.75,495.39,494.4,494.4,1000.0,479.2557,479.8756,478.9166,478.9166,1000.0
2022-04-26 15:15:00,493.64,493.64,493.11,493.27,1021.0,478.1804,478.1804,477.667,477.822,1021.0
2022-04-26 15:20:00,493.22,495.82,493.22,495.54,7650.0,477.7736,480.2922,477.7736,480.0209,7650.0
2022-04-26 15:25:00,495.81,495.81,494.85,495.33,3102.0,480.2825,480.2825,479.3526,479.8175,3102.0
2022-04-26 15:30:00,495.05,495.05,494.24,494.34,2237.0,479.5463,479.5463,478.7617,478.8585,2237.0
2022-04-26 15:35:00,493.79,494.34,493.35,494.21,3871.0,478.3257,478.8585,477.8995,478.7326,3871.0
2022-04-26 15:40:00,494.38,495.38,493.89,495.38,8600.0,478.8973,479.866,478.4226,479.866,8600.0
2022-04-26 15:45:00,495.33,495.74,493.89,493.89,8492.0,479.8175,480.2147,478.4226,478.4226,8492.0
2022-04-26 15:50:00,493.75,494.62,493.24,493.94,6783.0,478.287,479.1298,477.793,478.4711,6783.0
2022-04-26 15:55:00,493.94,494.12,492.23,492.49,13540.0,478.4711,478.6454,476.8146,477.0665,13540.0
2022-04-27 09:30:00,492.13,495.44,492.13,494.89,6546.0,476.7177,479.9241,476.7177,479.3913,6546.0
2022-04-27 09:35:00,492.58,494.08,491.95,493.43,2282.0,477.1536,478.6067,476.5434,477.977,2282.0
2022-04-27 09:40:00,492.97,494.32,492.7,494.31,500.0,477.5314,478.8391,477.2699,478.8295,500.0
2022-04-27 09:45:00,496.13,497.97,496.13,497.97,400.0,480.5925,482.3748,480.5925,482.3748,400.0
2022-04-27 09:50:00,496.99,497.93,496.52,497.0,1834.0,481.4255,482.3361,480.9703,481.4352,1834.0
2022-04-27 09:55:00,497.86,498.59,496.96,496.98,1023.0,482.2683,482.9754,481.3965,481.4158,1023.0
2022-04-27 10:00:00,497.69,500.07,497.11,497.42,6410.0,482.1036,484.4091,481.5418,481.8421,6410.0
2022-04-27 10:05:00,497.39,497.39,496.25,496.56,2800.0,481.813,481.813,480.7087,481.009,2800.0
2022-04-27 10:10:00,496.6,496.84,495.3,495.36,1939.0,481.0477,481.2802,479.7885,479.8466,1939.0
2022-04-27 10:15:00,495.58,496.05,495.44,495.67,872.0,480.0597,480.515,479.9241,480.1469,872.0
2022-04-27 10:20:00,496.34,497.73,496.32,497.73,6609.0,480.7959,482.1424,480.7765,482.1424,6609.0
2022-04-27 10:25:00,497.52,497.7,496.43,496.67,7649.0,481.9389,482.1133,480.8831,481.1156,7649.0
2022-04-27 10:30:00,495.79,496.99,495.0,496.99,2300.0,480.2631,481.4255,479.4979,481.4255,2300.0
2022-04-27 10:35:00,496.92,497.8,496.87,497.78,700.0,481.3577,482.2102,481.3093,482.1908,700.0
2022-04-27 10:40:00,498.3,498.92,498.08,498.09,1200.0,482.6945,483.2951,482.4814,482.4911,1200.0
2022-04-27 10:45:00,498.03,501.03,497.86,501.03,2600.0,482.433,485.339,482.2683,485.339,2600.0
2022-04-27 10:50:00,500.65,500.65,499.43,499.44,1100.0,484.9709,484.9709,483.7891,483.7988,1100.0
2022-04-27 10:55:00,499.73,499.73,498.97,499.39,2000.0,484.0797,484.0797,483.3435,483.7504,2000.0
2022-04-27 11:00:00,499.41,501.08,499.4,499.44,3600.0,483.7697,485.3874,483.7601,483.7988,3600.0
2022-04-27 11:05:00,499.77,500.21,498.74,498.88,1722.0,484.1185,484.5447,483.1207,483.2563,1722.0
2022-04-27 11:10:00,498.25,498.95,498.08,498.85,1012.0,482.6461,483.3241,482.4814,483.2273,1012.0
2022-04-27 11:15:00,499.46,499.46,499.06,499.08,2935.0,483.8182,483.8182,483.4307,483.4501,2935.0
2022-04-27 11:20:00,498.87,499.57,498.87,499.36,700.0,483.2467,483.9247,483.2467,483.7213,700.0
2022-04-27 11:25:00,500.38,500.38,500.22,500.24,300.0,484.7094,484.7094,484.5544,484.5738,300.0
2022-04-27 11:30:00,501.11,501.61,501.04,501.61,1000.0,485.4165,485.9008,485.3487,485.9008,1000.0
2022-04-27 11:35:00,501.2,501.66,500.42,500.67,3459.0,485.5037,485.9493,484.7481,484.9903,3459.0
2022-04-27 11:40:00,500.66,500.8,500.48,500.54,900.0,484.9806,485.1162,484.8062,484.8644,900.0
2022-04-27 11:45:00,500.18,500.95,500.06,500.95,800.0,484.5156,485.2615,484.3994,485.2615,800.0
2022-04-27 11:50:00,501.02,501.02,499.82,499.96,3801.0,485.3293,485.3293,484.1669,484.3025,3801.0
2022-04-27 11:55:00,499.87,499.9,499.85,499.88,700.0,484.2153,484.2444,484.196,484.225,700.0
2022-04-27 12:00:00,500.06,500.85,500.06,500.5,1961.0,484.3994,485.1646,484.3994,484.8256,1961.0
2022-04-27 12:05:00,500.73,501.66,500.73,501.5,560.0,485.0484,485.9493,485.0484,485.7943,560.0
2022-04-27 12:10:00,501.61,501.61,501.08,501.08,400.0,485.9008,485.9008,485.3874,485.3874,400.0
2022-04-27 12:15:00,500.02,500.02,499.09,499.23,900.0,484.3606,484.3606,483.4598,483.5954,900.0
2022-04-27 12:20:00,499.51,500.45,499.28,499.28,3021.0,483.8666,484.7772,483.6438,483.6438,3021.0
2022-04-27 12:25:00,499.45,499.65,499.4,499.41,700.0,483.8085,484.0022,483.7601,483.7697,700.0
2022-04-27 12:30:00,499.63,499.63,498.76,499.39,2135.0,483.9829,483.9829,483.1401,483.7504,2135.0
2022-04-27 12:35:00,498.43,498.5,498.05,498.42,900.0,482.8204,482.8882,482.4523,482.8107,900.0
2022-04-27 12:40:00,499.03,499.18,498.75,499.18,1000.0,483.4016,483.5469,483.1304,483.5469,1000.0
2022-04-27 12:45:00,498.81,499.63,498.66,498.84,2604.0,483.1885,483.9829,483.0432,483.2176,2604.0
2022-04-27 12:50:00,499.27,499.65,498.9,499.33,9462.0,483.6341,484.0022,483.2757,483.6922,9462.0
2022-04-27 12:55:00,499.32,499.9,499.05,499.73,4857.0,483.6826,484.2444,483.421,484.0797,4857.0
2022-04-27 13:00:00,499.84,500.17,498.46,499.7,4375.0,484.1863,484.5059,482.8495,484.0507,4375.0
2022-04-27 13:05:00,499.88,499.88,498.1,498.11,613.0,484.225,484.225,482.5008,482.5105,613.0
2022-04-27 13:10:00,496.96,496.96,496.46,496.5,500.0,481.3965,481.3965,480.9121,480.9509,500.0
2022-04-27 13:15:00,496.5,497.27,496.05,497.27,1085.0,480.9509,481.6968,480.515,481.6968,1085.0
2022-04-27 13:20:00,497.78,498.55,497.78,497.99,1401.0,482.1908,482.9367,482.1908,482.3942,1401.0
2022-04-27 13:25:00,497.37,499.12,496.81,498.31,1131.0,481.7936,483.4888,481.2512,482.7042,1131.0
2022-04-27 13:30:00,498.29,499.14,498.29,498.3,2164.0,482.6848,483.5082,482.6848,482.6945,2164.0
2022-04-27 13:35:00,498.6,498.6,497.67,497.9,2545.0,482.9851,482.9851,482.0842,482.307,2545.0
2022-04-27 13:40:00,497.16,498.28,497.16,497.43,2791.0,481.5902,482.6751,481.5902,481.8518,2791.0
2022-04-27 13:45:00,497.24,498.05,496.96,497.89,8629.0,481.6677,482.4523,481.3965,482.2973,8629.0
2022-04-27 13:50:00,497.99,498.98,497.86,498.84,3925.0,482.3942,483.3532,482.2683,483.2176,3925.0
2022-04-27 13:55:00,498.85,500.26,498.84,500.26,950.0,483.2273,484.5931,483.2176,484.5931,950.0
2022-04-27 14:00:00,499.91,501.21,499.91,500.42,2800.0,484.2541,485.5134,484.2541,484.7481,2800.0
2022-04-27 14:05:00,500.57,500.97,500.57,500.97,600.0,484.8934,485.2809,484.8934,485.2809,600.0
2022-04-27 14:10:00,500.6,502.71,500.6,502.71,1100.0,484.9225,486.9664,484.9225,486.9664,1100.0
2022-04-27 14:15:00,502.06,502.34,501.43,501.5,1100.0,486.3368,486.608,485.7265,485.7943,1100.0
2022-04-27 14:20:00,501.01,502.24,501.01,501.96,1600.0,485.3196,486.5111,485.3196,486.2399,1600.0
2022-04-27 14:25:00,501.73,501.73,501.0,501.0,1300.0,486.0171,486.0171,485.3099,485.3099,1300.0
2022-04-27 14:30:00,501.07,501.62,501.03,501.42,2150.0,485.3778,485.9105,485.339,485.7168,2150.0
2022-04-27 14:35:00,501.35,501.35,498.58,499.03,2960.0,485.649,485.649,482.9657,483.4016,2960.0
2022-04-27 14:40:00,498.87,499.69,498.87,499.23,2904.0,483.2467,484.041,483.2467,483.5954,2904.0
2022-04-27 14:45:00,499.33,499.33,498.84,499.06,1300.0,483.6922,483.6922,483.2176,483.4307,1300.0
2022-04-27 14:50:00,498.63,498.89,497.96,497.96,800.0,483.0142,483.266,482.3652,482.3652,800.0
2022-04-27 14:55:00,497.86,498.11,497.23,497.59,2517.0,482.2683,482.5105,481.658,482.0067,2517.0
2022-04-27 15:00:00,497.12,497.89,496.77,496.78,2736.0,481.5515,482.2973,481.2124,481.2221,2736.0
2022-04-27 15:05:00,497.2,497.51,496.33,496.34,1809.0,481.629,481.9292,480.7862,480.7959,1809.0
2022-04-27 15:10:00,496.57,496.8,495.82,496.24,1495.0,481.0187,481.2415,480.2922,480.699,1495.0
2022-04-27 15:15:00,496.77,497.02,494.87,495.28,3181.0,481.2124,481.4546,479.3719,479.7691,3181.0
2022-04-27 15:20:00,495.61,495.61,493.32,493.67,4901.0,480.0888,480.0888,477.8705,478.2095,4901.0
2022-04-27 15:25:00,493.7,494.38,493.35,494.03,9498.0,478.2386,478.8973,477.8995,478.5582,9498.0
2022-04-27 15:30:00,494.08,495.1,493.89,494.19,8943.0,478.6067,479.5947,478.4226,478.7132,8943.0
2022-04-27 15:35:00,493.67,493.7,492.17,492.75,2002.0,478.2095,478.2386,476.7565,477.3183,2002.0
2022-04-27 15:40:00,493.03,494.43,493.02,493.81,4997.0,477.5895,478.9457,477.5799,478.3451,4997.0
2022-04-27 15:45:00,493.68,495.31,493.68,493.75,3665.0,478.2192,479.7981,478.2192,478.287,3665.0
2022-04-27 15:50:00,493.3,494.34,493.27,494.2,10947.0,477.8511,478.8585,477.822,478.7229,10947.0
2022-04-27 15:55:00,494.39,495.06,493.82,494.51,12599.0,478.907,479.556,478.3548,479.0232,12599.0
2022-04-28 09:30:00,503.32,509.89,501.92,509.34,7445.0,487.5573,493.9215,486.2011,493.3888,7445.0
2022-04-28 09:35:00,508.54,508.68,504.19,507.15,3100.0,492.6138,492.7494,488.4,491.2673,3100.0
2022-04-28 09:40:00,507.47,512.0,506.23,507.75,3700.0,491.5773,495.9655,490.3762,491.8486,3700.0
2022-04-28 09:45:00,506.23,510.7,506.23,510.65,1800.0,490.3762,494.7062,490.3762,494.6577,1800.0
2022-04-28 09:50:00,509.55,510.57,507.73,509.33,4545.0,493.5922,494.5802,491.8292,493.3791,4545.0
2022-04-28 09:55:00,509.75,509.75,507.24,507.25,1100.0,493.7859,493.7859,491.3545,491.3642,1100.0
2022-04-28 10:00:00,507.25,507.71,501.69,502.55,1864.0,491.3642,491.8098,485.9783,486.8114,1864.0
2022-04-28 10:05:00,502.01,506.59,501.36,506.59,2138.0,486.2883,490.7249,485.6587,490.7249,2138.0
2022-04-28 10:10:00,505.42,505.58,503.46,504.28,3890.0,489.5915,489.7465,487.6929,488.4872,3890.0
2022-04-28 10:15:00,505.46,505.8,504.03,505.02,1100.0,489.6303,489.9596,488.2451,489.2041,1100.0
2022-04-28 10:20:00,505.69,506.37,503.61,506.37,800.0,489.8531,490.5118,487.8382,490.5118,800.0
2022-04-28 10:25:00,505.61,506.37,503.46,503.47,1849.0,489.7756,490.5118,487.6929,487.7026,1849.0
2022-04-28 10:30:00,504.14,507.04,504.14,506.75,1100.0,488.3516,491.1608,488.3516,490.8799,1100.0
2022-04-28 10:35:00,506.77,507.85,506.17,507.85,1408.0,490.8992,491.9454,490.318,491.9454,1408.0
2022-04-28 10:40:00,506.14,509.22,505.99,509.22,2172.0,490.289,493.2725,490.1437,493.2725,2172.0
2022-04-28 10:45:00,509.52,509.52,507.83,507.89,1100.0,493.5631,493.5631,491.9261,491.9842,1100.0
2022-04-28 10:50:00,509.0,509.65,508.99,509.18,2953.0,493.0594,493.6891,493.0497,493.2338,2953.0
2022-04-28 10:55:00,509.14,509.26,507.22,507.22,2765.0,493.195,493.3113,491.3352,491.3352,2765.0
2022-04-28 11:00:00,507.21,508.18,506.72,507.47,800.0,491.3255,492.2651,490.8508,491.5773,800.0
2022-04-28 11:05:00,508.09,510.25,507.93,510.25,8907.0,492.1779,494.2703,492.0229,494.2703,8907.0
2022-04-28 11:10:00,509.01,509.49,508.25,509.16,1611.0,493.0691,493.5341,492.3329,493.2144,1611.0
2022-04-28 11:15:00,510.76,512.32,509.92,512.32,3603.0,494.7643,496.2754,493.9506,496.2754,3603.0
2022-04-28 11:20:00,512.4,516.52,511.71,515.33,4893.0,496.3529,500.3439,495.6845,499.1912,4893.0
2022-04-28 11:25:00,515.5,517.43,514.77,516.24,3958.0,499.3558,501.2254,498.6487,500.0727,3958.0
2022-04-28 11:30:00,516.11,518.59,515.51,518.59,2561.0,499.9467,502.3491,499.3655,502.3491,2561.0
2022-04-28 11:35:00,517.63,518.79,516.65,517.51,3904.0,501.4191,502.5428,500.4698,501.3029,3904.0
2022-04-28 11:40:00,517.63,517.98,514.28,514.28,3725.0,501.4191,501.7582,498.1741,498.1741,3725.0
2022-04-28 11:45:00,514.45,514.5,511.07,512.57,3967.0,498.3387,498.3872,495.0646,496.5176,3967.0
2022-04-28 11:50:00,512.89,513.72,512.89,513.53,703.0,496.8276,497.6316,496.8276,497.4475,703.0
2022-04-28 11:55:00,512.79,516.81,512.79,516.32,2837.0,496.7307,500.6248,496.7307,500.1502,2837.0
2022-04-28 12:00:00,515.56,516.44,515.56,515.6,900.0,499.414,500.2664,499.414,499.4527,900.0
2022-04-28 12:05:00,515.68,516.02,514.86,514.89,4093.0,499.5302,499.8596,498.7359,498.7649,4093.0
2022-04-28 12:10:00,515.44,517.44,515.44,517.44,4353.0,499.2977,501.2351,499.2977,501.2351,4353.0
2022-04-28 12:15:00,517.44,517.44,515.8,517.23,1321.0,501.2351,501.2351,499.6465,501.0317,1321.0
2022-04-28 12:20:00,517.84,517.84,516.92,517.04,1062.0,501.6226,501.6226,500.7314,500.8476,1062.0
2022-04-28 12:25:00,517.56,517.72,516.23,516.87,5702.0,501.3513,501.5063,500.063,500.6829,5702.0
2022-04-28 12:30:00,516.23,516.89,516.22,516.79,2144.0,500.063,500.7023,500.0533,500.6054,2144.0
2022-04-28 12:35:00,516.25,516.42,516.04,516.42,900.0,500.0824,500.247,499.8789,500.247,900.0
2022-04-28 12:40:00,516.8,519.81,516.75,519.74,2497.0,500.6151,503.5309,500.5667,503.4631,2497.0
2022-04-28 12:45:00,518.92,519.5,518.92,519.46,5331.0,502.6687,503.2306,502.6687,503.1918,5331.0
2022-04-28 12:50:00,519.42,519.42,518.14,518.96,2300.0,503.1531,503.1531,501.9132,502.7075,2300.0
2022-04-28 12:55:00,518.71,518.75,517.73,517.74,6502.0,502.4653,502.5041,501.516,501.5257,6502.0
2022-04-28 13:00:00,517.94,518.75,517.94,518.74,2123.0,501.7194,502.5041,501.7194,502.4944,2123.0
2022-04-28 13:05:00,518.49,518.69,517.96,518.26,1300.0,502.2522,502.4459,501.7388,502.0294,1300.0
2022-04-28 13:10:00,518.1,518.75,518.1,518.74,3624.0,501.8744,502.5041,501.8744,502.4944,3624.0
2022-04-28 13:15:00,518.75,519.44,518.31,518.56,6466.0,502.5041,503.1725,502.0778,502.32,6466.0
2022-04-28 13:20:00,518.25,518.25,517.39,517.43,747.0,502.0197,502.0197,501.1867,501.2254,747.0
2022-04-28 13:25:00,517.33,517.33,516.37,516.37,1216.0,501.1285,501.1285,500.1986,500.1986,1216.0
2022-04-28 13:30:00,515.94,515.94,514.5,514.5,2400.0,499.7821,499.7821,498.3872,498.3872,2400.0
2022-04-28 13:35:00,514.49,515.31,514.46,515.31,1494.0,498.3775,499.1718,498.3484,499.1718,1494.0
2022-04-28 13:40:00,515.31,515.81,513.73,513.82,3338.0,499.1718,499.6561,497.6413,497.7285,3338.0
2022-04-28 13:45:00,514.15,514.15,513.72,514.03,1155.0,498.0481,498.0481,497.6316,497.9319,1155.0
2022-04-28 13:50:00,513.62,513.62,509.29,510.92,3600.0,497.5347,497.5347,493.3403,494.9193,3600.0
2022-04-28 13:55:00,511.02,513.11,511.01,513.11,500.0,495.0161,497.0407,495.0065,497.0407,500.0
2022-04-28 14:00:00,512.77,512.78,510.91,511.15,1640.0,496.7113,496.721,494.9096,495.1421,1640.0
2022-04-28 14:05:00,511.85,512.68,511.68,512.67,669.0,495.8202,496.6242,495.6555,496.6145,669.0
2022-04-28 14:10:00,512.8,513.9,512.8,513.9,400.0,496.7404,497.806,496.7404,497.806,400.0
2022-04-28 14:15:00,512.78,514.13,512.44,514.13,1082.0,496.721,498.0288,496.3917,498.0288,1082.0
2022-04-28 14:20:00,513.8,515.07,513.8,515.07,700.0,497.7091,498.9393,497.7091,498.9393,700.0
2022-04-28 14:25:00,514.92,515.39,514.28,514.99,1400.0,498.794,499.2493,498.1741,498.8618,1400.0
2022-04-28 14:30:00,515.34,516.1,515.19,515.79,1314.0,499.2009,499.9371,499.0556,499.6368,1314.0
2022-04-28 14:35:00,516.1,516.1,515.6,515.61,1063.0,499.9371,499.9371,499.4527,499.4624,1063.0
2022-04-28 14:40:00,516.04,516.26,515.91,516.13,2632.0,499.8789,500.092,499.753,499.9661,2632.0
2022-04-28 14:45:00,516.12,516.62,515.82,516.5,1805.0,499.9564,500.4408,499.6658,500.3245,1805.0
2022-04-28 14:50:00,517.37,517.37,516.59,516.59,300.0,501.1673,501.1673,500.4117,500.4117,300.0
2022-04-28 14:55:00,515.95,516.6,515.95,516.43,1700.0,499.7918,500.4214,499.7918,500.2567,1700.0
2022-04-28 15:00:00,516.62,518.15,516.62,517.96,1600.0,500.4408,501.9229,500.4408,501.7388,1600.0
2022-04-28 15:05:00,518.38,518.82,518.36,518.36,1785.0,502.1457,502.5719,502.1263,502.1263,1785.0
2022-04-28 15:10:00,517.17,517.44,516.87,516.9,1100.0,500.9735,501.2351,500.6829,500.712,1100.0
2022-04-28 15:15:00,516.86,517.65,516.57,517.65,1300.0,500.6733,501.4385,500.3923,501.4385,1300.0
2022-04-28 15:20:00,517.59,517.96,517.31,517.31,1009.0,501.3804,501.7388,501.1092,501.1092,1009.0
2022-04-28 15:25:00,517.12,517.56,516.96,516.96,1700.0,500.9251,501.3513,500.7701,500.7701,1700.0
2022-04-28 15:30:00,516.89,516.89,516.21,516.3,2796.0,500.7023,500.7023,500.0436,500.1308,2796.0
2022-04-28 15:35:00,515.93,516.22,514.72,515.05,3591.0,499.7724,500.0533,498.6003,498.9199,3591.0
2022-04-28 15:40:00,515.39,517.06,514.96,515.81,4538.0,499.2493,500.867,498.8328,499.6561,4538.0
2022-04-28 15:45:00,515.51,515.62,514.27,515.06,7902.0,499.3655,499.4721,498.1644,498.9296,7902.0
2022-04-28 15:50:00,514.59,514.74,513.3,514.1,12663.0,498.4743,498.6196,497.2247,497.9997,12663.0
2022-04-28 15:55:00,513.85,515.87,513.31,515.86,12330.0,497.7575,499.7143,497.2344,499.7046,12330.0
2022-04-29 09:30:00,514.07,514.82,512.92,514.81,4106.0,497.9706,498.6971,496.8566,498.6875,4106.0
2022-04-29 09:35:00,514.8,514.8,513.93,513.93,1384.0,498.6778,498.6778,497.835,497.835,1384.0
2022-04-29 09:40:00,515.18,515.18,514.0,514.0,643.0,499.0459,499.0459,497.9028,497.9028,643.0
2022-04-29 09:45:00,513.89,514.76,512.91,512.91,837.0,497.7963,498.639,496.847,496.847,837.0
2022-04-29 09:50:00,512.42,514.6,512.42,514.26,1622.0,496.3723,498.484,496.3723,498.1547,1622.0
2022-04-29 09:55:00,514.75,516.67,514.75,516.65,900.0,498.6293,500.4892,498.6293,500.4698,900.0
2022-04-29 10:00:00,515.91,515.91,513.81,513.82,1488.0,499.753,499.753,497.7188,497.7285,1488.0
2022-04-29 10:05:00,514.24,514.24,514.24,514.24,195.0,498.1353,498.1353,498.1353,498.1353,195.0
2022-04-29 10:10:00,514.02,514.03,512.86,513.98,1439.0,497.9222,497.9319,496.7985,497.8834,1439.0
2022-04-29 10:15:00,513.54,513.54,510.57,510.58,2855.0,497.4572,497.4572,494.5802,494.5899,2855.0
2022-04-29 10:20:00,509.6,511.15,509.6,510.99,1111.0,493.6406,495.1421,493.6406,494.9871,1111.0
2022-04-29 10:25:00,511.62,512.23,510.64,510.64,1300.0,495.5974,496.1883,494.648,494.648,1300.0
2022-04-29 10:30:00,510.57,511.91,510.42,511.91,1815.0,494.5802,495.8783,494.4349,495.8783,1815.0
2022-04-29 10:35:00,511.49,512.01,510.71,511.67,3211.0,495.4714,495.9751,494.7159,495.6458,3211.0
2022-04-29 10:40:00,511.26,511.26,510.15,510.89,2520.0,495.2486,495.2486,494.1734,494.8902,2520.0
2022-04-29 10:45:00,510.58,511.01,510.14,510.46,1500.0,494.5899,495.0065,494.1637,494.4737,1500.0
2022-04-29 10:50:00,511.31,511.33,511.29,511.33,300.0,495.2971,495.3164,495.2777,495.3164,300.0
2022-04-29 10:55:00,511.82,512.89,511.11,512.89,1100.0,495.7911,496.8276,495.1033,496.8276,1100.0
2022-04-29 11:00:00,512.85,512.86,511.61,511.61,2594.0,496.7888,496.7985,495.5877,495.5877,2594.0
2022-04-29 11:05:00,512.16,513.28,511.79,511.88,1100.0,496.1204,497.2054,495.762,495.8492,1100.0
2022-04-29 11:10:00,512.65,514.09,512.65,514.09,1000.0,496.5951,497.99,496.5951,497.99,1000.0
2022-04-29 11:15:00,514.89,514.95,514.43,514.43,600.0,498.7649,498.8231,498.3194,498.3194,600.0
2022-04-29 11:20:00,514.86,515.04,514.14,514.43,1357.0,498.7359,498.9103,498.0384,498.3194,1357.0
2022-04-29 11:25:00,514.51,514.89,513.96,514.83,1382.0,498.3969,498.7649,497.8641,498.7068,1382.0
2022-04-29 11:30:00,514.55,516.45,514.55,515.38,3101.0,498.4356,500.2761,498.4356,499.2396,3101.0
2022-04-29 11:35:00,515.83,515.96,515.16,515.34,1064.0,499.6755,499.8014,499.0265,499.2009,1064.0
2022-04-29 11:40:00,514.92,515.8,514.73,514.73,700.0,498.794,499.6465,498.61,498.61,700.0
2022-04-29 11:45:00,515.66,516.03,515.5,515.5,300.0,499.5108,499.8692,499.3558,499.3558,300.0
2022-04-29 11:50:00,515.06,515.06,514.62,514.62,447.0,498.9296,498.9296,498.5034,498.5034,447.0
2022-04-29 11:55:00,514.57,514.57,513.49,513.78,601.0,498.455,498.455,497.4088,497.6897,601.0
2022-04-29 12:00:00,513.64,513.64,512.73,512.77,925.0,497.5541,497.5541,496.6726,496.7113,925.0
2022-04-29 12:05:00,512.5,512.6,511.09,511.16,4120.0,496.4498,496.5467,495.084,495.1518,4120.0
2022-04-29 12:10:00,511.79,511.98,511.79,511.98,607.0,495.762,495.9461,495.762,495.9461,607.0
2022-04-29 12:15:00,511.51,512.03,511.51,512.03,600.0,495.4908,495.9945,495.4908,495.9945,600.0
2022-04-29 12:20:00,512.33,512.63,511.5,512.63,1205.0,496.2851,496.5757,495.4811,496.5757,1205.0
2022-04-29 12:25:00,512.03,512.19,511.51,511.51,617.0,495.9945,496.1495,495.4908,495.4908,617.0
2022-04-29 12:30:00,511.7,512.01,511.06,511.06,908.0,495.6749,495.9751,495.0549,495.0549,908.0
2022-04-29 12:35:00,510.39,511.27,510.15,511.27,988.0,494.4059,495.2583,494.1734,495.2583,988.0
2022-04-29 12:40:00,511.25,511.41,511.25,511.41,200.0,495.2389,495.3939,495.2389,495.3939,200.0
2022-04-29 12:45:00,511.58,511.58,511.58,511.58,100.0,495.5586,495.5586,495.5586,495.5586,100.0
2022-04-29 12:50:00,511.38,511.58,509.56,509.56,1491.0,495.3649,495.5586,493.6019,493.6019,1491.0
2022-04-29 12:55:00,508.2,510.78,508.2,510.78,1178.0,492.2845,494.7837,492.2845,494.7837,1178.0
2022-04-29 13:00:00,511.0,511.0,510.24,510.24,200.0,494.9968,494.9968,494.2606,494.2606,200.0
2022-04-29 13:05:00,510.48,510.55,509.85,510.44,500.0,494.4931,494.5609,493.8828,494.4543,500.0
2022-04-29 13:10:00,510.27,510.63,509.86,510.63,3687.0,494.2896,494.6384,493.8925,494.6384,3687.0
2022-04-29 13:15:00,510.81,510.81,510.81,510.81,100.0,494.8127,494.8127,494.8127,494.8127,100.0
2022-04-29 13:20:00,510.86,510.86,510.3,510.75,511.0,494.8612,494.8612,494.3187,494.7546,511.0
2022-04-29 13:25:00,511.45,511.45,509.78,509.78,910.0,495.4327,495.4327,493.815,493.815,910.0
2022-04-29 13:30:00,509.81,510.01,509.76,509.77,772.0,493.844,494.0378,493.7956,493.8053,772.0
2022-04-29 13:35:00,510.8,510.8,510.38,510.38,261.0,494.803,494.803,494.3962,494.3962,261.0
2022-04-29 13:40:00,510.2,510.2,509.49,509.49,1100.0,494.2218,494.2218,493.5341,493.5341,1100.0
2022-04-29 13:45:00,509.17,509.17,508.96,508.96,300.0,493.2241,493.2241,493.0207,493.0207,300.0
2022-04-29 13:50:00,508.95,508.95,508.65,508.66,205.0,493.011,493.011,492.7204,492.7301,205.0
2022-04-29 13:55:00,508.56,509.37,508.55,509.37,705.0,492.6332,493.4178,492.6235,493.4178,705.0
2022-04-29 14:00:00,509.81,509.82,509.14,509.14,736.0,493.844,493.8537,493.195,493.195,736.0
2022-04-29 14:05:00,509.4,509.4,508.41,508.9,1000.0,493.4469,493.4469,492.4879,492.9625,1000.0
2022-04-29 14:10:00,509.33,509.46,508.7,508.7,805.0,493.3791,493.505,492.7688,492.7688,805.0
2022-04-29 14:15:00,509.02,509.35,507.74,507.74,2007.0,493.0788,493.3984,491.8389,491.8389,2007.0
2022-04-29 14:20:00,507.98,508.0,507.98,508.0,200.0,492.0714,492.0907,492.0714,492.0907,200.0
2022-04-29 14:25:00,507.76,508.22,507.76,508.22,200.0,491.8582,492.3038,491.8582,492.3038,200.0
2022-04-29 14:30:00,508.1,508.37,508.08,508.09,903.0,492.1876,492.4491,492.1682,492.1779,903.0
2022-04-29 14:35:00,508.38,508.38,507.58,507.58,427.0,492.4588,492.4588,491.6839,491.6839,427.0
2022-04-29 14:40:00,507.3,507.42,506.95,507.25,816.0,491.4126,491.5289,491.0736,491.3642,816.0
2022-04-29 14:45:00,506.64,506.79,505.93,505.93,806.0,490.7733,490.9186,490.0856,490.0856,806.0
2022-04-29 14:50:00,505.89,506.51,505.49,505.96,1771.0,490.0468,490.6474,489.6593,490.1146,1771.0
2022-04-29 14:55:00,506.21,507.11,506.19,507.11,455.0,490.3568,491.2286,490.3374,491.2286,455.0
2022-04-29 15:00:00,506.81,506.83,505.43,505.99,1412.0,490.938,490.9574,489.6012,490.1437,1412.0
2022-04-29 15:05:00,505.57,505.57,504.53,504.74,1596.0,489.7368,489.7368,488.7294,488.9328,1596.0
2022-04-29 15:10:00,504.6,504.64,504.06,504.06,900.0,488.7972,488.836,488.2741,488.2741,900.0
2022-04-29 15:15:00,504.86,505.0,503.88,504.97,2136.0,489.0491,489.1847,488.0998,489.1556,2136.0
2022-04-29 15:20:00,504.68,504.68,504.23,504.23,717.0,488.8747,488.8747,488.4388,488.4388,717.0
2022-04-29 15:25:00,504.47,504.55,503.84,503.84,2044.0,488.6713,488.7488,488.061,488.061,2044.0
2022-04-29 15:30:00,503.81,504.64,503.7,504.43,3894.0,488.0319,488.836,487.9254,488.6325,3894.0
2022-04-29 15:35:00,504.14,504.73,504.13,504.44,1629.0,488.3516,488.9231,488.3419,488.6422,1629.0
2022-04-29 15:40:00,504.71,505.03,503.0,503.44,11484.0,488.9038,489.2137,487.2473,487.6735,11484.0
2022-04-29 15:45:00,503.54,503.74,501.85,501.85,8235.0,487.7704,487.9641,486.1333,486.1333,8235.0
2022-04-29 15:50:00,501.7,501.7,498.35,498.94,7552.0,485.988,485.988,482.7429,483.3145,7552.0
2022-04-29 15:55:00,499.16,500.92,498.81,500.03,22064.0,483.5276,485.2325,483.1885,484.3703,22064.0
2022-05-02 09:30:00,504.41,507.77,503.45,504.86,4271.0,488.6132,491.8679,487.6832,489.0491,4271.0
2022-05-02 09:35:00,503.29,503.3,498.78,499.54,3995.0,487.5282,487.5379,483.1595,483.8957,3995.0
2022-05-02 09:40:00,497.7,501.81,497.7,500.8,1000.0,482.1133,486.0946,482.1133,485.1162,1000.0
2022-05-02 09:45:00,501.01,501.01,500.03,500.33,300.0,485.3196,485.3196,484.3703,484.6609,300.0
2022-05-02 09:50:00,499.9,500.03,499.0,499.12,707.0,484.2444,484.3703,483.3726,483.4888,707.0
2022-05-02 09:55:00,498.55,498.55,496.15,497.13,2100.0,482.9367,482.9367,480.6118,481.5611,2100.0
2022-05-02 10:00:00,496.78,499.02,495.51,495.58,3348.0,481.2221,483.392,479.9919,480.0597,3348.0
2022-05-02 10:05:00,495.0,495.78,491.35,491.37,4070.0,479.4979,480.2534,475.9622,475.9815,4070.0
2022-05-02 10:10:00,491.68,491.91,490.47,491.28,4627.0,476.2818,476.5046,475.1097,475.8944,4627.0
2022-05-02 10:15:00,490.66,492.67,489.27,492.09,4828.0,475.2938,477.2408,473.9473,476.679,4828.0
2022-05-02 10:20:00,492.34,492.34,490.19,491.21,1428.0,476.9212,476.9212,474.8385,475.8265,1428.0
2022-05-02 10:25:00,494.9,498.63,494.9,498.2,5101.0,479.401,483.0142,479.401,482.5976,5101.0
2022-05-02 10:30:00,498.03,498.74,496.63,496.63,975.0,482.433,483.1207,481.0768,481.0768,975.0
2022-05-02 10:35:00,496.57,496.57,494.88,495.73,1100.0,481.0187,481.0187,479.3816,480.205,1100.0
2022-05-02 10:40:00,495.93,497.33,495.71,495.71,1300.0,480.3987,481.7549,480.1856,480.1856,1300.0
2022-05-02 10:45:00,496.27,496.42,495.22,496.1,4425.0,480.7281,480.8734,479.711,480.5634,4425.0
2022-05-02 10:50:00,496.28,496.28,495.02,495.02,1097.0,480.7378,480.7378,479.5172,479.5172,1097.0
2022-05-02 10:55:00,494.36,494.61,492.88,493.66,2583.0,478.8779,479.1201,477.4442,478.1998,2583.0
2022-05-02 11:00:00,492.81,492.81,489.94,490.36,3521.0,477.3764,477.3764,474.5963,475.0032,3521.0
2022-05-02 11:05:00,489.37,490.15,487.2,487.87,4723.0,474.0442,474.7997,471.9421,472.5911,4723.0
2022-05-02 11:10:00,488.2,488.71,486.42,488.71,1957.0,472.9108,473.4048,471.1866,473.4048,1957.0
2022-05-02 11:15:00,489.6,489.6,487.83,488.37,1941.0,474.267,474.267,472.5524,473.0755,1941.0
2022-05-02 11:20:00,488.35,488.35,487.2,487.88,625.0,473.0561,473.0561,471.9421,472.6008,625.0
2022-05-02 11:25:00,487.77,488.64,485.84,486.04,1386.0,472.4943,473.337,470.6247,470.8185,1386.0
2022-05-02 11:30:00,485.95,487.69,485.79,487.69,2166.0,470.7313,472.4168,470.5763,472.4168,2166.0
2022-05-02 11:35:00,486.57,488.11,486.57,487.54,781.0,471.3319,472.8236,471.3319,472.2715,781.0
2022-05-02 11:40:00,487.26,488.0,487.26,488.0,501.0,472.0003,472.7171,472.0003,472.7171,501.0
2022-05-02 11:45:00,487.82,488.52,487.82,488.17,1000.0,472.5427,473.2208,472.5427,472.8818,1000.0
2022-05-02 11:50:00,488.35,489.47,488.14,488.55,800.0,473.0561,474.141,472.8527,473.2499,800.0
2022-05-02 11:55:00,488.95,489.67,488.95,489.31,900.0,473.6373,474.3348,473.6373,473.9861,900.0
2022-05-02 12:00:00,489.23,489.24,486.35,486.35,1389.0,473.9086,473.9182,471.1187,471.1187,1389.0
2022-05-02 12:05:00,486.32,487.1,486.09,486.35,722.0,471.0897,471.8453,470.8669,471.1187,722.0
2022-05-02 12:10:00,487.54,487.54,487.54,487.54,100.0,472.2715,472.2715,472.2715,472.2715,100.0
2022-05-02 12:15:00,487.63,487.68,486.84,487.68,808.0,472.3587,472.4071,471.5934,472.4071,808.0
2022-05-02 12:20:00,488.9,488.9,488.15,488.16,200.0,473.5889,473.5889,472.8624,472.8721,200.0
2022-05-02 12:25:00,487.39,487.67,486.94,487.24,600.0,472.1262,472.3974,471.6903,471.9809,600.0
2022-05-02 12:30:00,487.12,488.47,487.11,488.47,300.0,471.8646,473.1724,471.8549,473.1724,300.0
2022-05-02 12:35:00,488.6,488.6,486.52,486.52,1522.0,473.2983,473.2983,471.2834,471.2834,1522.0
2022-05-02 12:40:00,486.54,487.26,486.08,486.25,600.0,471.3028,472.0003,470.8572,471.0219,600.0
2022-05-02 12:45:00,485.6,485.94,485.01,485.32,1700.0,470.3922,470.7216,469.8207,470.121,1700.0
2022-05-02 12:50:00,485.04,485.15,482.36,482.47,3953.0,469.8498,469.9563,467.2537,467.3603,3953.0
2022-05-02 12:55:00,482.94,484.1,482.56,483.63,2513.0,467.8155,468.9392,467.4474,468.4839,2513.0
2022-05-02 13:00:00,484.41,484.42,484.41,484.42,300.0,469.2395,469.2492,469.2395,469.2492,300.0
2022-05-02 13:05:00,484.56,486.27,484.56,486.27,400.0,469.3848,471.0413,469.3848,471.0413,400.0
2022-05-02 13:10:00,486.93,488.61,486.93,488.31,1414.0,471.6806,473.308,471.6806,473.0174,1414.0
2022-05-02 13:15:00,489.04,490.09,488.92,489.75,3908.0,473.7245,474.7416,473.6083,474.4123,3908.0
2022-05-02 13:20:00,489.41,489.53,488.77,488.96,1602.0,474.0829,474.1992,473.463,473.647,1602.0
2022-05-02 13:25:00,489.61,489.99,488.81,488.81,850.0,474.2767,474.6448,473.5017,473.5017,850.0
2022-05-02 13:30:00,488.25,488.26,487.27,487.27,415.0,472.9592,472.9689,472.0099,472.0099,415.0
2022-05-02 13:35:00,487.27,487.27,487.27,487.27,0.0,472.0099,472.0099,472.0099,472.0099,0.0
2022-05-02 13:40:00,487.51,487.51,486.72,486.72,700.0,472.2424,472.2424,471.4772,471.4772,700.0
2022-05-02 13:45:00,486.36,486.36,485.87,485.88,200.0,471.1284,471.1284,470.6538,470.6635,200.0
2022-05-02 13:50:00,485.69,485.69,482.3,482.38,6373.0,470.4794,470.4794,467.1956,467.2731,6373.0
2022-05-02 13:55:00,482.59,482.59,481.72,482.03,2700.0,467.4765,467.4765,466.6337,466.934,2700.0
2022-05-02 14:00:00,481.82,482.97,481.31,482.84,3786.0,466.7306,467.8446,466.2366,467.7187,3786.0
2022-05-02 14:05:00,484.45,484.45,483.2,483.2,437.0,469.2783,469.2783,468.0674,468.0674,437.0
2022-05-02 14:10:00,482.81,482.83,482.29,482.55,900.0,467.6896,467.709,467.1859,467.4378,900.0
2022-05-02 14:15:00,482.01,483.1,481.21,482.75,2274.0,466.9147,467.9705,466.1397,467.6315,2274.0
2022-05-02 14:20:00,483.24,483.84,483.06,483.8,1162.0,468.1061,468.6874,467.9318,468.6486,1162.0
2022-05-02 14:25:00,483.27,483.27,483.03,483.03,408.0,468.1352,468.1352,467.9027,467.9027,408.0
2022-05-02 14:30:00,482.9,483.16,482.59,482.64,800.0,467.7768,468.0287,467.4765,467.5249,800.0
2022-05-02 14:35:00,482.22,482.69,482.22,482.69,300.0,467.1181,467.5734,467.1181,467.5734,300.0
2022-05-02 14:40:00,482.36,482.36,480.98,481.0,2112.0,467.2537,467.2537,465.9169,465.9363,2112.0
2022-05-02 14:45:00,481.24,482.35,481.15,482.35,400.0,466.1688,467.244,466.0816,467.244,400.0
2022-05-02 14:50:00,481.53,483.61,481.25,483.61,1500.0,466.4497,468.4646,466.1785,468.4646,1500.0
2022-05-02 14:55:00,483.35,483.56,482.02,482.3,2104.0,468.2127,468.4161,466.9244,467.1956,2104.0
2022-05-02 15:00:00,482.58,482.87,481.86,482.87,604.0,467.4668,467.7477,466.7694,467.7477,604.0
2022-05-02 15:05:00,483.15,484.22,483.15,484.22,506.0,468.019,469.0555,468.019,469.0555,506.0
2022-05-02 15:10:00,484.89,485.46,484.16,485.46,940.0,469.7045,470.2566,468.9973,470.2566,940.0
2022-05-02 15:15:00,485.65,486.24,485.25,485.91,1218.0,470.4407,471.0122,470.0532,470.6925,1218.0
2022-05-02 15:20:00,486.55,486.92,486.48,486.77,1119.0,471.3125,471.6709,471.2447,471.5256,1119.0
2022-05-02 15:25:00,487.25,487.46,486.61,487.04,1400.0,471.9906,472.194,471.3706,471.7871,1400.0
2022-05-02 15:30:00,487.05,488.77,487.05,488.77,3000.0,471.7968,473.463,471.7968,473.463,3000.0
2022-05-02 15:35:00,489.2,489.2,487.63,487.63,2729.0,473.8795,473.8795,472.3587,472.3587,2729.0
2022-05-02 15:40:00,487.9,488.37,487.34,487.34,1754.0,472.6202,473.0755,472.0777,472.0777,1754.0
2022-05-02 15:45:00,487.11,489.24,487.06,489.13,4786.0,471.8549,473.9182,471.8065,473.8117,4786.0
2022-05-02 15:50:00,489.3,490.06,488.57,489.09,7897.0,473.9764,474.7126,473.2692,473.7729,7897.0
2022-05-02 15:55:00,489.6,491.01,489.55,490.98,10927.0,474.267,475.6328,474.2185,475.6038,10927.0
2022-05-03 09:30:00,491.96,491.96,491.96,491.96,4767.0,476.5531,476.5531,476.5531,476.5531,4767.0
2022-05-03 09:35:00,492.05,492.05,487.64,488.81,1110.0,476.6402,476.6402,472.3684,473.5017,1110.0
2022-05-03 09:40:00,487.88,490.1,487.87,489.55,2042.0,472.6008,474.7513,472.5911,474.2185,2042.0
2022-05-03 09:45:00,488.85,488.85,487.87,488.56,621.0,473.5405,473.5405,472.5911,473.2595,621.0
2022-05-03 09:50:00,488.15,490.09,488.15,489.12,1800.0,472.8624,474.7416,472.8624,473.802,1800.0
2022-05-03 09:55:00,489.12,489.34,488.05,488.06,996.0,473.802,474.0151,472.7655,472.7752,996.0
2022-05-03 10:00:00,487.43,488.12,487.38,487.6,2252.0,472.1649,472.8333,472.1165,472.3296,2252.0
2022-05-03 10:05:00,488.04,488.04,485.72,485.72,1801.0,472.7558,472.7558,470.5085,470.5085,1801.0
2022-05-03 10:10:00,485.86,487.45,485.85,487.41,1178.0,470.6441,472.1843,470.6344,472.1456,1178.0
2022-05-03 10:15:00,487.06,487.41,486.15,487.36,2905.0,471.8065,472.1456,470.925,472.0971,2905.0
2022-05-03 10:20:00,487.83,488.31,487.27,487.58,900.0,472.5524,473.0174,472.0099,472.3102,900.0
2022-05-03 10:25:00,488.21,488.62,488.2,488.31,1035.0,472.9205,473.3177,472.9108,473.0174,1035.0
2022-05-03 10:30:00,488.52,489.29,488.22,489.09,2146.0,473.2208,473.9667,472.9302,473.7729,2146.0
2022-05-03 10:35:00,488.92,488.92,487.35,487.65,1000.0,473.6083,473.6083,472.0874,472.378,1000.0
2022-05-03 10:40:00,487.52,487.68,486.86,486.86,1400.0,472.2521,472.4071,471.6128,471.6128,1400.0
2022-05-03 10:45:00,486.25,486.25,485.5,485.5,645.0,471.0219,471.0219,470.2954,470.2954,645.0
2022-05-03 10:50:00,485.5,486.45,485.5,485.93,2400.0,470.2954,471.2156,470.2954,470.7119,2400.0
2022-05-03 10:55:00,486.75,487.66,486.4,487.66,1100.0,471.5062,472.3877,471.1672,472.3877,1100.0
2022-05-03 11:00:00,487.56,488.57,486.34,488.57,3074.0,472.2909,473.2692,471.1091,473.2692,3074.0
2022-05-03 11:05:00,488.59,490.21,488.52,490.21,600.0,473.2886,474.8579,473.2208,474.8579,600.0
2022-05-03 11:10:00,490.22,490.57,489.29,489.62,3402.0,474.8676,475.2066,473.9667,474.2863,3402.0
2022-05-03 11:15:00,489.97,489.98,489.54,489.98,400.0,474.6254,474.6351,474.2088,474.6351,400.0
2022-05-03 11:20:00,490.39,491.06,490.18,491.06,2501.0,475.0322,475.6812,474.8288,475.6812,2501.0
2022-05-03 11:25:00,491.49,491.61,491.1,491.61,1247.0,476.0978,476.214,475.72,476.214,1247.0
2022-05-03 11:30:00,491.34,492.31,491.34,492.01,1837.0,475.9525,476.8921,475.9525,476.6015,1837.0
2022-05-03 11:35:00,491.92,491.92,489.53,489.98,1900.0,476.5143,476.5143,474.1992,474.6351,1900.0
2022-05-03 11:40:00,489.81,489.96,488.73,489.27,1100.0,474.4704,474.6157,473.4242,473.9473,1100.0
2022-05-03 11:45:00,488.78,489.4,488.03,488.03,600.0,473.4726,474.0732,472.7461,472.7461,600.0
2022-05-03 11:50:00,487.78,488.68,487.78,488.68,1000.0,472.504,473.3758,472.504,473.3758,1000.0
2022-05-03 11:55:00,489.02,489.02,488.27,488.63,1100.0,473.7051,473.7051,472.9786,473.3273,1100.0
2022-05-03 12:00:00,488.31,489.45,488.09,489.45,2123.0,473.0174,474.1217,472.8043,474.1217,2123.0
2022-05-03 12:05:00,489.19,489.31,486.46,487.09,1565.0,473.8698,473.9861,471.2253,471.8356,1565.0
2022-05-03 12:10:00,487.49,487.55,487.12,487.54,1800.0,472.223,472.2812,471.8646,472.2715,1800.0
2022-05-03 12:15:00,488.46,489.0,487.36,488.01,1622.0,473.1627,473.6858,472.0971,472.7268,1622.0
2022-05-03 12:20:00,488.49,488.91,488.47,488.57,1300.0,473.1917,473.5986,473.1724,473.2692,1300.0
2022-05-03 12:25:00,488.95,489.46,488.18,488.19,3101.0,473.6373,474.1314,472.8914,472.9011,3101.0
2022-05-03 12:30:00,487.82,488.61,487.82,488.12,1200.0,472.5427,473.308,472.5427,472.8333,1200.0
2022-05-03 12:35:00,488.27,488.82,488.27,488.64,1100.0,472.9786,473.5114,472.9786,473.337,1100.0
2022-05-03 12:40:00,488.64,488.64,488.64,488.64,0.0,473.337,473.337,473.337,473.337,0.0
2022-05-03 12:45:00,489.16,489.16,487.41,487.41,2601.0,473.8407,473.8407,472.1456,472.1456,2601.0
2022-05-03 12:50:00,487.18,487.63,487.09,487.28,920.0,471.9228,472.3587,471.8356,472.0196,920.0
2022-05-03 12:55:00,486.99,487.18,486.54,486.77,706.0,471.7387,471.9228,471.3028,471.5256,706.0
2022-05-03 13:00:00,487.0,487.69,486.92,487.38,1512.0,471.7484,472.4168,471.6709,472.1165,1512.0
2022-05-03 13:05:00,487.66,487.66,486.99,487.11,2632.0,472.3877,472.3877,471.7387,471.8549,2632.0
2022-05-03 13:10:00,487.25,487.46,486.84,486.96,2830.0,471.9906,472.194,471.5934,471.7096,2830.0
2022-05-03 13:15:00,487.27,487.46,487.27,487.27,700.0,472.0099,472.194,472.0099,472.0099,700.0
2022-05-03 13:20:00,487.01,487.01,485.77,485.85,1933.0,471.7581,471.7581,470.5569,470.6344,1933.0
2022-05-03 13:25:00,485.52,485.52,485.19,485.19,400.0,470.3147,470.3147,469.9951,469.9951,400.0
2022-05-03 13:30:00,485.3,485.3,484.38,484.77,6219.0,470.1016,470.1016,469.2104,469.5882,6219.0
2022-05-03 13:35:00,484.79,486.42,484.78,486.42,2500.0,469.6076,471.1866,469.5979,471.1866,2500.0
2022-05-03 13:40:00,486.42,486.42,486.12,486.3,1546.0,471.1866,471.1866,470.896,471.0703,1546.0
2022-05-03 13:45:00,486.37,486.37,485.5,485.5,600.0,471.1381,471.1381,470.2954,470.2954,600.0
2022-05-03 13:50:00,485.27,485.42,483.62,484.57,2822.0,470.0726,470.2179,468.4742,469.3945,2822.0
2022-05-03 13:55:00,484.55,484.81,484.31,484.81,3500.0,469.3751,469.627,469.1426,469.627,3500.0
2022-05-03 14:00:00,484.79,484.93,484.13,484.24,900.0,469.6076,469.7432,468.9683,469.0748,900.0
2022-05-03 14:05:00,484.0,484.04,482.87,483.81,3743.0,468.8423,468.8811,467.7477,468.6583,3743.0
2022-05-03 14:10:00,483.59,483.97,483.23,483.32,1213.0,468.4452,468.8133,468.0965,468.1836,1213.0
2022-05-03 14:15:00,483.62,483.62,482.0,482.0,1000.0,468.4742,468.4742,466.905,466.905,1000.0
2022-05-03 14:20:00,482.36,482.7,482.15,482.7,2300.0,467.2537,467.5831,467.0503,467.5831,2300.0
2022-05-03 14:25:00,482.7,483.14,482.57,482.83,1593.0,467.5831,468.0093,467.4571,467.709,1593.0
2022-05-03 14:30:00,483.09,483.77,483.08,483.18,2417.0,467.9608,468.6195,467.9512,468.048,2417.0
2022-05-03 14:35:00,483.44,483.99,482.61,482.62,2398.0,468.2999,468.8327,467.4959,467.5056,2398.0
2022-05-03 14:40:00,482.58,483.58,482.39,483.58,1861.0,467.4668,468.4355,467.2828,468.4355,1861.0
2022-05-03 14:45:00,483.44,483.85,482.47,483.61,2199.0,468.2999,468.697,467.3603,468.4646,2199.0
2022-05-03 14:50:00,483.49,484.43,483.48,484.33,800.0,468.3483,469.2589,468.3386,469.162,800.0
2022-05-03 14:55:00,484.12,484.78,484.11,484.77,1525.0,468.9586,469.5979,468.9489,469.5882,1525.0
2022-05-03 15:00:00,485.11,485.66,484.87,485.43,1908.0,469.9176,470.4504,469.6851,470.2276,1908.0
2022-05-03 15:05:00,485.53,485.53,485.51,485.52,300.0,470.3244,470.3244,470.3051,470.3147,300.0
2022-05-03 15:10:00,485.45,485.45,485.45,485.45,100.0,470.2469,470.2469,470.2469,470.2469,100.0
2022-05-03 15:15:00,485.22,485.22,484.64,484.65,2100.0,470.0241,470.0241,469.4623,469.472,2100.0
2022-05-03 15:20:00,485.02,485.2,483.13,483.58,2800.0,469.8304,470.0048,467.9996,468.4355,2800.0
2022-05-03 15:25:00,483.73,484.08,483.15,483.56,2799.0,468.5808,468.9198,468.019,468.4161,2799.0
2022-05-03 15:30:00,483.56,484.24,483.12,484.08,3445.0,468.4161,469.0748,467.9899,468.9198,3445.0
2022-05-03 15:35:00,483.94,483.94,482.54,482.94,5828.0,468.7842,468.7842,467.4281,467.8155,5828.0
2022-05-03 15:40:00,482.84,482.84,480.93,481.21,4532.0,467.7187,467.7187,465.8685,466.1397,4532.0
2022-05-03 15:45:00,481.23,482.35,480.68,481.93,6304.0,466.1591,467.244,465.6263,466.8372,6304.0
2022-05-03 15:50:00,481.72,483.88,480.66,483.63,8828.0,466.6337,468.7261,465.6069,468.4839,8828.0
2022-05-03 15:55:00,483.44,484.17,483.05,483.99,34101.0,468.2999,469.007,467.9221,468.8327,34101.0
2022-05-04 09:30:00,485.51,487.37,485.51,486.21,4855.0,470.3051,472.1068,470.3051,470.9831,4855.0
2022-05-04 09:35:00,487.27,488.37,486.89,486.89,400.0,472.0099,473.0755,471.6418,471.6418,400.0
2022-05-04 09:40:00,485.5,487.17,485.5,486.99,1624.0,470.2954,471.9131,470.2954,471.7387,1624.0
2022-05-04 09:45:00,487.37,489.31,487.37,489.3,1799.0,472.1068,473.9861,472.1068,473.9764,1799.0
2022-05-04 09:50:00,489.5,490.0,487.72,487.72,1838.0,474.1701,474.6544,472.4458,472.4458,1838.0
2022-05-04 09:55:00,487.87,488.36,487.87,488.36,235.0,472.5911,473.0658,472.5911,473.0658,235.0
2022-05-04 10:00:00,488.36,489.77,488.05,488.29,1300.0,473.0658,474.4316,472.7655,472.998,1300.0
2022-05-04 10:05:00,488.29,488.29,488.29,488.29,0.0,472.998,472.998,472.998,472.998,0.0
2022-05-04 10:10:00,488.27,488.27,488.01,488.11,702.0,472.9786,472.9786,472.7268,472.8236,702.0
2022-05-04 10:15:00,488.22,488.81,488.14,488.81,1315.0,472.9302,473.5017,472.8527,473.5017,1315.0
2022-05-04 10:20:00,488.81,488.81,487.64,487.69,2182.0,473.5017,473.5017,472.3684,472.4168,2182.0
2022-05-04 10:25:00,487.37,488.8,487.36,488.5,1247.0,472.1068,473.492,472.0971,473.2014,1247.0
2022-05-04 10:30:00,487.73,487.73,485.94,485.94,201.0,472.4555,472.4555,470.7216,470.7216,201.0
2022-05-04 10:35:00,485.73,486.74,485.73,486.74,2283.0,470.5182,471.4965,470.5182,471.4965,2283.0
2022-05-04 10:40:00,487.06,487.5,486.53,486.85,1844.0,471.8065,472.2327,471.2931,471.6031,1844.0
2022-05-04 10:45:00,487.16,488.27,487.16,487.56,814.0,471.9034,472.9786,471.9034,472.2909,814.0
2022-05-04 10:50:00,486.29,486.93,486.29,486.93,401.0,471.0606,471.6806,471.0606,471.6806,401.0
2022-05-04 10:55:00,487.31,488.11,487.31,488.11,200.0,472.0487,472.8236,472.0487,472.8236,200.0
2022-05-04 11:00:00,487.34,488.11,487.33,487.94,1590.0,472.0777,472.8236,472.0681,472.659,1590.0
2022-05-04 11:05:00,488.63,489.28,488.63,489.06,804.0,473.3273,473.957,473.3273,473.7439,804.0
2022-05-04 11:10:00,489.3,489.3,488.86,489.08,804.0,473.9764,473.9764,473.5501,473.7633,804.0
2022-05-04 11:15:00,489.61,490.38,489.61,490.38,614.0,474.2767,475.0225,474.2767,475.0225,614.0
2022-05-04 11:20:00,490.51,490.69,490.43,490.69,1526.0,475.1485,475.3228,475.071,475.3228,1526.0
2022-05-04 11:25:00,490.43,490.59,489.53,490.0,1555.0,475.071,475.226,474.1992,474.6544,1555.0
2022-05-04 11:30:00,488.66,488.66,488.46,488.46,500.0,473.3564,473.3564,473.1627,473.1627,500.0
2022-05-04 11:35:00,488.2,488.51,488.19,488.25,500.0,472.9108,473.2111,472.9011,472.9592,500.0
2022-05-04 11:40:00,487.99,487.99,487.49,487.49,500.0,472.7074,472.7074,472.223,472.223,500.0
2022-05-04 11:45:00,488.42,488.42,488.41,488.42,300.0,473.1239,473.1239,473.1142,473.1239,300.0
2022-05-04 11:50:00,488.95,488.95,488.62,488.63,200.0,473.6373,473.6373,473.3177,473.3273,200.0
2022-05-04 11:55:00,488.56,489.6,488.56,489.55,1962.0,473.2595,474.267,473.2595,474.2185,1962.0
2022-05-04 12:00:00,490.32,490.32,489.28,489.28,1800.0,474.9644,474.9644,473.957,473.957,1800.0
2022-05-04 12:05:00,489.28,489.28,489.28,489.28,0.0,473.957,473.957,473.957,473.957,0.0
2022-05-04 12:10:00,489.79,489.79,489.68,489.73,503.0,474.451,474.451,474.3445,474.3929,503.0
2022-05-04 12:15:00,489.72,490.25,489.68,489.74,1494.0,474.3832,474.8966,474.3445,474.4026,1494.0
2022-05-04 12:20:00,490.33,490.35,489.39,489.4,2716.0,474.9741,474.9935,474.0635,474.0732,2716.0
2022-05-04 12:25:00,489.79,490.0,489.79,489.84,400.0,474.451,474.6544,474.451,474.4995,400.0
2022-05-04 12:30:00,489.51,489.51,489.01,489.01,8888.0,474.1798,474.1798,473.6954,473.6954,8888.0
2022-05-04 12:35:00,489.99,490.64,489.99,489.99,1320.0,474.6448,475.2744,474.6448,474.6448,1320.0
2022-05-04 12:40:00,489.99,489.99,489.99,489.99,0.0,474.6448,474.6448,474.6448,474.6448,0.0
2022-05-04 12:45:00,489.97,490.8,489.97,490.74,1235.0,474.6254,475.4294,474.6254,475.3713,1235.0
2022-05-04 12:50:00,491.0,491.01,491.0,491.0,100.0,475.6231,475.6328,475.6231,475.6231,100.0
2022-05-04 12:55:00,492.2,492.2,491.03,491.04,2606.0,476.7855,476.7855,475.6522,475.6619,2606.0
2022-05-04 13:00:00,491.0,491.0,491.0,491.0,100.0,475.6231,475.6231,475.6231,475.6231,100.0
2022-05-04 13:05:00,490.52,490.89,489.53,489.54,4194.0,475.1582,475.5166,474.1992,474.2088,4194.0
2022-05-04 13:10:00,488.52,489.54,488.52,489.54,618.0,473.2208,474.2088,473.2208,474.2088,618.0
2022-05-04 13:15:00,489.77,489.89,489.76,489.88,300.0,474.4316,474.5479,474.422,474.5382,300.0
2022-05-04 13:20:00,490.02,490.02,489.5,489.5,655.0,474.6738,474.6738,474.1701,474.1701,655.0
2022-05-04 13:25:00,489.71,490.25,489.11,489.12,600.0,474.3735,474.8966,473.7923,473.802,600.0
2022-05-04 13:30:00,489.34,489.34,488.3,488.6,800.0,474.0151,474.0151,473.0077,473.2983,800.0
2022-05-04 13:35:00,489.42,489.47,488.8,488.81,1330.0,474.0926,474.141,473.492,473.5017,1330.0
2022-05-04 13:40:00,488.89,489.88,488.88,489.88,300.0,473.5792,474.5382,473.5695,474.5382,300.0
2022-05-04 13:45:00,489.73,489.73,488.8,488.81,809.0,474.3929,474.3929,473.492,473.5017,809.0
2022-05-04 13:50:00,488.4,488.4,487.24,487.25,700.0,473.1045,473.1045,471.9809,471.9906,700.0
2022-05-04 13:55:00,488.61,489.55,487.29,488.27,2634.0,473.308,474.2185,472.0293,472.9786,2634.0
2022-05-04 14:00:00,489.1,489.62,487.63,488.39,1600.0,473.7826,474.2863,472.3587,473.0949,1600.0
2022-05-04 14:05:00,489.53,489.53,485.83,485.84,1200.0,474.1992,474.1992,470.615,470.6247,1200.0
2022-05-04 14:10:00,485.93,488.99,485.92,488.99,2338.0,470.7119,473.6761,470.7022,473.6761,2338.0
2022-05-04 14:15:00,488.05,488.89,488.05,488.88,690.0,472.7655,473.5792,472.7655,473.5695,690.0
2022-05-04 14:20:00,487.99,488.88,486.82,488.85,3994.0,472.7074,473.5695,471.574,473.5405,3994.0
2022-05-04 14:25:00,489.59,491.79,489.59,491.0,4205.0,474.2573,476.3884,474.2573,475.6231,4205.0
2022-05-04 14:30:00,490.96,490.96,488.18,488.32,2588.0,475.5844,475.5844,472.8914,473.0271,2588.0
2022-05-04 14:35:00,488.09,489.66,488.08,489.66,803.0,472.8043,474.3251,472.7946,474.3251,803.0
2022-05-04 14:40:00,489.95,492.59,489.83,491.5,5505.0,474.606,477.1633,474.4898,476.1075,5505.0
2022-05-04 14:45:00,493.22,496.57,493.21,496.57,950.0,477.7736,481.0187,477.7639,481.0187,950.0
2022-05-04 14:50:00,496.62,496.62,494.63,496.02,3535.0,481.0671,481.0671,479.1394,480.4859,3535.0
2022-05-04 14:55:00,496.73,497.94,496.42,496.63,4176.0,481.1737,482.3458,480.8734,481.0768,4176.0
2022-05-04 15:00:00,496.75,497.44,496.06,497.03,2646.0,481.193,481.8614,480.5247,481.4643,2646.0
2022-05-04 15:05:00,496.61,498.05,496.58,497.73,1100.0,481.0574,482.4523,481.0284,482.1424,1100.0
2022-05-04 15:10:00,498.11,498.91,497.93,498.37,8106.0,482.5105,483.2854,482.3361,482.7623,8106.0
2022-05-04 15:15:00,498.23,499.67,497.67,498.67,15624.0,482.6267,484.0216,482.0842,483.0529,15624.0
2022-05-04 15:20:00,498.88,499.61,498.72,499.36,8748.0,483.2563,483.9635,483.1014,483.7213,8748.0
2022-05-04 15:25:00,499.37,500.13,499.37,500.13,3253.0,483.731,484.4672,483.731,484.4672,3253.0
2022-05-04 15:30:00,500.24,502.86,500.09,502.86,7207.0,484.5738,487.1117,484.4284,487.1117,7207.0
2022-05-04 15:35:00,502.74,503.98,502.62,503.34,4125.0,486.9955,488.1966,486.8792,487.5767,4125.0
2022-05-04 15:40:00,503.36,504.27,503.09,504.11,3678.0,487.596,488.4775,487.3345,488.3226,3678.0
2022-05-04 15:45:00,504.23,504.34,503.0,503.75,13762.0,488.4388,488.5453,487.2473,487.9738,13762.0
2022-05-04 15:50:00,504.16,505.02,503.62,504.41,15031.0,488.371,489.2041,487.8479,488.6132,15031.0
2022-05-04 15:55:00,504.46,505.71,504.24,505.06,27861.0,488.6616,489.8724,488.4485,489.2428,27861.0
2022-05-05 09:30:00,499.17,501.51,499.09,501.51,4621.0,483.5373,485.804,483.4598,485.804,4621.0
2022-05-05 09:35:00,501.5,501.5,499.89,500.0,1513.0,485.7943,485.7943,484.2347,484.3413,1513.0
2022-05-05 09:40:00,499.34,500.68,499.09,499.33,1200.0,483.7019,485.0,483.4598,483.6922,1200.0
2022-05-05 09:45:00,496.31,497.1,495.35,495.36,3100.0,480.7668,481.5321,479.8369,479.8466,3100.0
2022-05-05 09:50:00,496.43,497.27,496.11,496.98,1214.0,480.8831,481.6968,480.5731,481.4158,1214.0
2022-05-05 09:55:00,496.71,497.15,495.97,496.56,1600.0,481.1543,481.5805,480.4375,481.009,1600.0
2022-05-05 10:00:00,498.82,499.17,494.59,494.6,4600.0,483.1982,483.5373,479.1007,479.1104,4600.0
2022-05-05 10:05:00,494.56,494.74,492.59,492.59,3479.0,479.0716,479.246,477.1633,477.1633,3479.0
2022-05-05 10:10:00,492.42,494.18,491.5,493.89,3876.0,476.9987,478.7035,476.1075,478.4226,3876.0
2022-05-05 10:15:00,494.08,494.08,491.53,493.02,1805.0,478.6067,478.6067,476.1365,477.5799,1805.0
2022-05-05 10:20:00,492.67,492.67,490.64,490.64,3327.0,477.2408,477.2408,475.2744,475.2744,3327.0
2022-05-05 10:25:00,490.7,493.47,490.7,492.46,1500.0,475.3325,478.0158,475.3325,477.0374,1500.0
2022-05-05 10:30:00,492.56,492.56,492.56,492.56,100.0,477.1343,477.1343,477.1343,477.1343,100.0
2022-05-05 10:35:00,493.08,494.64,493.08,493.52,836.0,477.638,479.1491,477.638,478.0642,836.0
2022-05-05 10:40:00,493.08,493.15,492.32,493.0,1647.0,477.638,477.7058,476.9018,477.5605,1647.0
2022-05-05 10:45:00,493.73,493.97,490.22,491.06,3027.0,478.2676,478.5001,474.8676,475.6812,3027.0
2022-05-05 10:50:00,491.37,491.51,490.73,491.31,1007.0,475.9815,476.1172,475.3616,475.9234,1007.0
2022-05-05 10:55:00,493.04,493.04,492.06,492.89,1300.0,477.5992,477.5992,476.6499,477.4539,1300.0
2022-05-05 11:00:00,493.06,493.22,491.42,491.61,2200.0,477.6186,477.7736,476.03,476.214,2200.0
2022-05-05 11:05:00,491.26,491.38,488.47,488.92,2065.0,475.875,475.9912,473.1724,473.6083,2065.0
2022-05-05 11:10:00,487.99,487.99,486.98,487.29,400.0,472.7074,472.7074,471.729,472.0293,400.0
2022-05-05 11:15:00,487.9,488.98,487.56,488.98,1100.0,472.6202,473.6664,472.2909,473.6664,1100.0
2022-05-05 11:20:00,488.71,488.87,487.49,487.51,1515.0,473.4048,473.5598,472.223,472.2424,1515.0
2022-05-05 11:25:00,487.43,487.99,487.37,487.99,400.0,472.1649,472.7074,472.1068,472.7074,400.0
2022-05-05 11:30:00,488.84,489.66,488.43,489.0,1000.0,473.5308,474.3251,473.1336,473.6858,1000.0
2022-05-05 11:35:00,489.71,490.79,489.71,490.29,400.0,474.3735,475.4197,474.3735,474.9354,400.0
2022-05-05 11:40:00,489.67,489.73,489.26,489.26,400.0,474.3348,474.3929,473.9376,473.9376,400.0
2022-05-05 11:45:00,489.62,489.62,487.34,487.34,400.0,474.2863,474.2863,472.0777,472.0777,400.0
2022-05-05 11:50:00,486.56,486.56,484.65,484.65,1599.0,471.3222,471.3222,469.472,469.472,1599.0
2022-05-05 11:55:00,484.27,486.0,483.77,486.0,2007.0,469.1039,470.7797,468.6195,470.7797,2007.0
2022-05-05 12:00:00,485.36,485.4,483.88,484.18,2122.0,470.1598,470.1985,468.7261,469.0167,2122.0
2022-05-05 12:05:00,484.43,486.44,484.42,486.44,500.0,469.2589,471.2059,469.2492,471.2059,500.0
2022-05-05 12:10:00,486.53,486.87,486.12,486.12,1146.0,471.2931,471.6225,470.896,470.896,1146.0
2022-05-05 12:15:00,486.34,487.04,485.48,485.48,500.0,471.1091,471.7871,470.276,470.276,500.0
2022-05-05 12:20:00,486.38,487.24,485.25,485.48,2600.0,471.1478,471.9809,470.0532,470.276,2600.0
2022-05-05 12:25:00,485.83,486.81,485.77,486.81,1689.0,470.615,471.5643,470.5569,471.5643,1689.0
2022-05-05 12:30:00,486.68,488.49,486.52,488.37,1123.0,471.4384,473.1917,471.2834,473.0755,1123.0
2022-05-05 12:35:00,487.46,487.46,486.06,486.79,950.0,472.194,472.194,470.8378,471.545,950.0
2022-05-05 12:40:00,485.49,485.49,485.49,485.49,100.0,470.2857,470.2857,470.2857,470.2857,100.0
2022-05-05 12:45:00,485.85,486.1,485.84,485.97,1035.0,470.6344,470.8766,470.6247,470.7507,1035.0
2022-05-05 12:50:00,485.59,486.95,485.59,486.95,300.0,470.3826,471.7,470.3826,471.7,300.0
2022-05-05 12:55:00,487.46,487.63,486.53,487.02,900.0,472.194,472.3587,471.2931,471.7678,900.0
2022-05-05 13:00:00,487.7,488.54,487.7,488.17,800.0,472.4265,473.2402,472.4265,472.8818,800.0
2022-05-05 13:05:00,488.27,488.9,487.83,488.34,1400.0,472.9786,473.5889,472.5524,473.0464,1400.0
2022-05-05 13:10:00,487.97,487.97,487.7,487.71,300.0,472.688,472.688,472.4265,472.4362,300.0
2022-05-05 13:15:00,485.67,486.13,484.85,484.85,800.0,470.46,470.9056,469.6657,469.6657,800.0
2022-05-05 13:20:00,485.67,486.57,485.08,486.57,1241.0,470.46,471.3319,469.8885,471.3319,1241.0
2022-05-05 13:25:00,485.92,486.23,485.22,486.23,724.0,470.7022,471.0025,470.0241,471.0025,724.0
2022-05-05 13:30:00,485.98,485.99,484.67,484.72,2095.0,470.7603,470.77,469.4914,469.5398,2095.0
2022-05-05 13:35:00,485.79,486.93,485.36,485.96,1180.0,470.5763,471.6806,470.1598,470.741,1180.0
2022-05-05 13:40:00,485.71,487.64,485.71,486.74,1528.0,470.4988,472.3684,470.4988,471.4965,1528.0
2022-05-05 13:45:00,487.08,487.55,486.89,486.89,1100.0,471.8259,472.2812,471.6418,471.6418,1100.0
2022-05-05 13:50:00,486.45,486.45,485.14,485.89,700.0,471.2156,471.2156,469.9466,470.6732,700.0
2022-05-05 13:55:00,485.61,485.73,485.0,485.73,1293.0,470.4019,470.5182,469.811,470.5182,1293.0
2022-05-05 14:00:00,484.94,485.46,484.61,485.42,800.0,469.7529,470.2566,469.4332,470.2179,800.0
2022-05-05 14:05:00,485.8,486.13,485.8,485.96,584.0,470.586,470.9056,470.586,470.741,584.0
2022-05-05 14:10:00,485.85,486.43,485.32,485.63,800.0,470.6344,471.1962,470.121,470.4213,800.0
2022-05-05 14:15:00,486.53,487.64,486.22,487.64,700.0,471.2931,472.3684,470.9928,472.3684,700.0
2022-05-05 14:20:00,487.85,487.85,484.66,484.66,1850.0,472.5718,472.5718,469.4817,469.4817,1850.0
2022-05-05 14:25:00,484.1,485.55,484.08,485.02,1200.0,468.9392,470.3438,468.9198,469.8304,1200.0
2022-05-05 14:30:00,485.0,485.0,483.69,484.01,500.0,469.811,469.811,468.5421,468.852,500.0
2022-05-05 14:35:00,483.27,484.69,482.99,484.69,1280.0,468.1352,469.5107,467.864,469.5107,1280.0
2022-05-05 14:40:00,484.46,484.46,483.71,484.14,1110.0,469.2879,469.2879,468.5614,468.978,1110.0
2022-05-05 14:45:00,484.15,484.36,483.79,484.0,570.0,468.9876,469.1911,468.6389,468.8423,570.0
2022-05-05 14:50:00,484.6,485.23,484.2,485.23,1688.0,469.4236,470.0338,469.0361,470.0338,1688.0
2022-05-05 14:55:00,484.06,484.29,483.88,484.29,800.0,468.9005,469.1233,468.7261,469.1233,800.0
2022-05-05 15:00:00,483.84,483.84,483.02,483.03,1100.0,468.6874,468.6874,467.893,467.9027,1100.0
2022-05-05 15:05:00,483.0,483.0,482.39,482.73,600.0,467.8737,467.8737,467.2828,467.6121,600.0
2022-05-05 15:10:00,482.71,483.3,482.18,482.45,1556.0,467.5927,468.1643,467.0793,467.3409,1556.0
2022-05-05 15:15:00,481.86,481.86,481.35,481.41,942.0,466.7694,466.7694,466.2753,466.3335,942.0
2022-05-05 15:20:00,481.02,481.51,480.63,481.51,1000.0,465.9557,466.4303,465.5779,466.4303,1000.0
2022-05-05 15:25:00,481.46,481.6,480.0,480.43,2500.0,466.3819,466.5175,464.9676,465.3841,2500.0
2022-05-05 15:30:00,479.43,480.74,479.32,480.31,2300.0,464.4155,465.6844,464.3089,465.2679,2300.0
2022-05-05 15:35:00,480.92,481.14,479.81,480.89,1600.0,465.8588,466.0719,464.7836,465.8297,1600.0
2022-05-05 15:40:00,481.03,481.81,480.74,480.88,1943.0,465.9654,466.7209,465.6844,465.8201,1943.0
2022-05-05 15:45:00,480.7,481.65,478.04,478.59,4501.0,465.6457,466.5659,463.069,463.6018,4501.0
2022-05-05 15:50:00,478.77,482.78,478.77,481.19,7226.0,463.7761,467.6606,463.7761,466.1203,7226.0
2022-05-05 15:55:00,481.62,483.7,481.61,483.19,14039.0,466.5369,468.5517,466.5272,468.0577,14039.0
2022-05-06 09:30:00,476.59,478.68,476.59,476.77,3342.0,463.3259,465.3577,463.3259,463.5009,3342.0
2022-05-06 09:35:00,471.58,473.32,471.58,472.96,720.0,458.4553,460.1469,458.4553,459.7969,720.0
2022-05-06 09:40:00,475.75,475.75,472.59,472.6,753.0,462.5093,462.5093,459.4372,459.447,753.0
2022-05-06 09:45:00,472.86,472.86,470.35,471.5,500.0,459.6997,459.6997,457.2596,458.3776,500.0
2022-05-06 09:50:00,472.0,472.0,471.26,471.26,2095.0,458.8637,458.8637,458.1442,458.1442,2095.0
2022-05-06 09:55:00,472.06,472.28,471.15,472.28,1394.0,458.922,459.1359,458.0373,459.1359,1394.0
2022-05-06 10:00:00,473.33,473.33,472.0,472.81,4016.0,460.1566,460.1566,458.8637,459.6511,4016.0
2022-05-06 10:05:00,475.08,475.69,474.78,474.79,4250.0,461.8579,462.451,461.5663,461.576,4250.0
2022-05-06 10:10:00,475.4,477.62,474.78,477.62,4133.0,462.169,464.3272,461.5663,464.3272,4133.0
2022-05-06 10:15:00,477.94,478.91,476.7,478.75,2504.0,464.6383,465.5813,463.4328,465.4258,2504.0
2022-05-06 10:20:00,477.91,479.71,477.9,479.28,800.0,464.6092,466.3591,464.5994,465.941,800.0
2022-05-06 10:25:00,479.04,479.13,479.01,479.01,300.0,465.7077,465.7952,465.6786,465.6786,300.0
2022-05-06 10:30:00,478.31,478.44,476.76,476.76,700.0,464.998,465.1244,463.4912,463.4912,700.0
2022-05-06 10:35:00,475.95,476.99,475.16,476.98,1000.0,462.7037,463.7148,461.9357,463.7051,1000.0
2022-05-06 10:40:00,477.34,478.69,477.33,478.62,400.0,464.055,465.3675,464.0453,465.2994,400.0
2022-05-06 10:45:00,478.58,479.26,478.58,479.26,300.0,465.2605,465.9216,465.2605,465.9216,300.0
2022-05-06 10:50:00,479.08,479.25,478.45,478.9,3090.0,465.7466,465.9119,465.1341,465.5716,3090.0
2022-05-06 10:55:00,478.81,479.91,478.53,479.51,2092.0,465.4841,466.5535,465.2119,466.1646,2092.0
2022-05-06 11:00:00,478.19,478.22,478.11,478.22,302.0,464.8814,464.9105,464.8036,464.9105,302.0
2022-05-06 11:05:00,477.55,477.68,477.54,477.68,317.0,464.2592,464.3856,464.2495,464.3856,317.0
2022-05-06 11:10:00,477.23,479.72,477.03,479.72,1400.0,463.9481,466.3688,463.7537,466.3688,1400.0
2022-05-06 11:15:00,479.96,480.72,479.68,480.44,1100.0,466.6021,467.341,466.3299,467.0688,1100.0
2022-05-06 11:20:00,480.68,481.9,480.68,481.9,300.0,467.3021,468.4881,467.3021,468.4881,300.0
2022-05-06 11:25:00,481.4,481.4,480.08,480.94,1858.0,468.002,468.002,466.7188,467.5548,1858.0
2022-05-06 11:30:00,480.29,480.29,479.4,479.4,1424.0,466.9229,466.9229,466.0577,466.0577,1424.0
2022-05-06 11:35:00,477.69,477.69,477.69,477.69,100.0,464.3953,464.3953,464.3953,464.3953,100.0
2022-05-06 11:40:00,478.0,478.7,477.87,478.7,700.0,464.6967,465.3772,464.5703,465.3772,700.0
2022-05-06 11:45:00,478.98,478.98,477.98,478.88,600.0,465.6494,465.6494,464.6772,465.5522,600.0
2022-05-06 11:50:00,479.26,480.0,478.12,478.13,3105.0,465.9216,466.641,464.8133,464.823,3105.0
2022-05-06 11:55:00,479.24,479.44,478.87,478.87,300.0,465.9022,466.0966,465.5425,465.5425,300.0
2022-05-06 12:00:00,479.25,480.23,479.25,480.21,1005.0,465.9119,466.8646,465.9119,466.8452,1005.0
2022-05-06 12:05:00,480.7,481.01,480.04,480.05,600.0,467.3215,467.6229,466.6799,466.6896,600.0
2022-05-06 12:10:00,477.83,477.83,477.79,477.8,200.0,464.5314,464.5314,464.4925,464.5022,200.0
2022-05-06 12:15:00,477.74,478.04,477.29,477.29,800.0,464.4439,464.7356,464.0064,464.0064,800.0
2022-05-06 12:20:00,478.79,478.79,478.72,478.73,200.0,465.4647,465.4647,465.3966,465.4063,200.0
2022-05-06 12:25:00,479.03,479.09,478.92,478.92,300.0,465.698,465.7563,465.5911,465.5911,300.0
2022-05-06 12:30:00,478.86,478.97,478.03,478.97,600.0,465.5327,465.6397,464.7258,465.6397,600.0
2022-05-06 12:35:00,478.66,478.82,477.8,478.5,600.0,465.3383,465.4938,464.5022,465.1827,600.0
2022-05-06 12:40:00,478.37,478.37,478.11,478.35,300.0,465.0564,465.0564,464.8036,465.0369,300.0
2022-05-06 12:45:00,478.52,479.05,478.4,478.59,926.0,465.2022,465.7174,465.0855,465.2702,926.0
2022-05-06 12:50:00,478.2,479.21,477.89,479.21,1100.0,464.8911,465.873,464.5897,465.873,1100.0
2022-05-06 12:55:00,479.62,479.93,479.62,479.87,1260.0,466.2716,466.5729,466.2716,466.5146,1260.0
2022-05-06 13:00:00,479.65,479.65,477.92,479.25,1561.0,466.3007,466.3007,464.6189,465.9119,1561.0
2022-05-06 13:05:00,478.79,478.86,477.17,477.37,900.0,465.4647,465.5327,463.8898,464.0842,900.0
2022-05-06 13:10:00,477.14,477.75,477.05,477.75,590.0,463.8606,464.4536,463.7731,464.4536,590.0
2022-05-06 13:15:00,476.51,477.53,475.95,476.76,2834.0,463.2481,464.2397,462.7037,463.4912,2834.0
2022-05-06 13:20:00,475.59,476.63,475.34,476.63,1279.0,462.3537,463.3648,462.1107,463.3648,1279.0
2022-05-06 13:25:00,476.2,478.11,476.07,478.11,604.0,462.9468,464.8036,462.8204,464.8036,604.0
2022-05-06 13:30:00,477.21,477.57,476.74,477.56,1142.0,463.9287,464.2786,463.4717,464.2689,1142.0
2022-05-06 13:35:00,476.92,476.92,475.85,476.76,800.0,463.6467,463.6467,462.6065,463.4912,800.0
2022-05-06 13:40:00,477.13,477.42,476.68,477.42,800.0,463.8509,464.1328,463.4134,464.1328,800.0
2022-05-06 13:45:00,477.09,478.06,477.09,477.55,500.0,463.812,464.755,463.812,464.2592,500.0
2022-05-06 13:50:00,477.13,477.32,476.67,476.79,700.0,463.8509,464.0356,463.4037,463.5203,700.0
2022-05-06 13:55:00,476.33,476.6,475.81,476.6,934.0,463.0731,463.3356,462.5676,463.3356,934.0
2022-05-06 14:00:00,476.19,476.19,476.03,476.03,300.0,462.937,462.937,462.7815,462.7815,300.0
2022-05-06 14:05:00,476.16,476.16,475.0,475.03,1796.0,462.9079,462.9079,461.7802,461.8093,1796.0
2022-05-06 14:10:00,475.26,475.97,475.26,475.87,600.0,462.0329,462.7232,462.0329,462.6259,600.0
2022-05-06 14:15:00,476.43,476.77,476.1,476.1,800.0,463.1704,463.5009,462.8495,462.8495,800.0
2022-05-06 14:20:00,476.03,476.25,475.45,476.25,502.0,462.7815,462.9954,462.2176,462.9954,502.0
2022-05-06 14:25:00,475.72,475.82,475.0,475.29,1500.0,462.4801,462.5773,461.7802,462.0621,1500.0
2022-05-06 14:30:00,475.59,476.27,474.13,475.01,1700.0,462.3537,463.0148,460.9344,461.7899,1700.0
2022-05-06 14:35:00,475.04,475.04,474.62,475.0,500.0,461.819,461.819,461.4107,461.7802,500.0
2022-05-06 14:40:00,474.92,475.83,474.67,474.67,900.0,461.7024,462.5871,461.4593,461.4593,900.0
2022-05-06 14:45:00,474.54,475.39,474.54,475.39,905.0,461.333,462.1593,461.333,462.1593,905.0
2022-05-06 14:50:00,475.83,476.97,475.12,475.71,2791.0,462.5871,463.6953,461.8968,462.4704,2791.0
2022-05-06 14:55:00,475.37,475.37,475.04,475.04,400.0,462.1399,462.1399,461.819,461.819,400.0
2022-05-06 15:00:00,474.88,474.97,474.04,474.24,1485.0,461.6635,461.751,460.8469,461.0413,1485.0
2022-05-06 15:05:00,474.9,474.9,473.19,473.5,1906.0,461.6829,461.6829,460.0205,460.3219,1906.0
2022-05-06 15:10:00,473.6,474.75,473.6,474.05,2725.0,460.4191,461.5371,460.4191,460.8566,2725.0
2022-05-06 15:15:00,474.36,474.36,473.35,473.74,2118.0,461.158,461.158,460.1761,460.5552,2118.0
2022-05-06 15:20:00,474.16,474.31,473.87,473.99,1638.0,460.9635,461.1094,460.6816,460.7983,1638.0
2022-05-06 15:25:00,473.76,474.59,473.45,474.56,2002.0,460.5747,461.3816,460.2733,461.3524,2002.0
2022-05-06 15:30:00,474.75,475.79,474.75,475.66,1772.0,461.5371,462.5482,461.5371,462.4218,1772.0
2022-05-06 15:35:00,475.86,478.39,475.78,478.27,2700.0,462.6162,465.0758,462.5384,464.9591,2700.0
2022-05-06 15:40:00,478.39,478.39,477.23,477.5,2700.0,465.0758,465.0758,463.9481,464.2106,2700.0
2022-05-06 15:45:00,477.4,479.23,476.91,478.9,6752.0,464.1134,465.8924,463.637,465.5716,6752.0
2022-05-06 15:50:00,479.0,479.4,477.86,478.08,6091.0,465.6688,466.0577,464.5606,464.7744,6091.0
2022-05-06 15:55:00,477.97,478.37,476.95,477.92,16153.0,464.6675,465.0564,463.6759,464.6189,16153.0
2022-05-09 09:30:00,472.14,473.89,472.14,473.02,2667.0,458.9998,460.7011,458.9998,459.8553,2667.0
2022-05-09 09:35:00,475.08,477.61,473.86,477.61,2380.0,461.8579,464.3175,460.6719,464.3175,2380.0
2022-05-09 09:40:00,476.11,476.61,473.76,475.46,1900.0,462.8593,463.3453,460.5747,462.2274,1900.0
2022-05-09 09:45:00,475.61,475.61,475.6,475.61,100.0,462.3732,462.3732,462.3635,462.3732,100.0
2022-05-09 09:50:00,476.6,477.62,475.21,477.25,2604.0,463.3356,464.3272,461.9843,463.9675,2604.0
2022-05-09 09:55:00,475.41,477.21,474.55,477.21,2300.0,462.1787,463.9287,461.3427,463.9287,2300.0
2022-05-09 10:00:00,476.56,476.62,475.7,475.7,800.0,463.2967,463.3551,462.4607,462.4607,800.0
2022-05-09 10:05:00,475.76,475.76,474.94,474.94,961.0,462.519,462.519,461.7218,461.7218,961.0
2022-05-09 10:10:00,474.48,478.2,474.48,477.35,1100.0,461.2746,464.8911,461.2746,464.0648,1100.0
2022-05-09 10:15:00,478.0,478.13,476.41,476.41,1600.0,464.6967,464.823,463.1509,463.1509,1600.0
2022-05-09 10:20:00,475.97,476.89,475.81,476.18,2000.0,462.7232,463.6176,462.5676,462.9273,2000.0
2022-05-09 10:25:00,476.5,477.36,474.74,474.74,1100.0,463.2384,464.0745,461.5274,461.5274,1100.0
2022-05-09 10:30:00,474.57,476.53,474.57,476.53,901.0,461.3621,463.2676,461.3621,463.2676,901.0
2022-05-09 10:35:00,476.04,476.59,475.37,475.77,3447.0,462.7912,463.3259,462.1399,462.5287,3447.0
2022-05-09 10:40:00,476.57,476.7,474.62,474.94,5500.0,463.3065,463.4328,461.4107,461.7218,5500.0
2022-05-09 10:45:00,474.65,476.14,474.26,475.56,13251.0,461.4399,462.8884,461.0608,462.3246,13251.0
2022-05-09 10:50:00,475.47,476.15,474.54,474.54,3104.0,462.2371,462.8982,461.333,461.333,3104.0
2022-05-09 10:55:00,474.14,475.25,473.89,474.61,1271.0,460.9441,462.0232,460.7011,461.401,1271.0
2022-05-09 11:00:00,474.63,477.04,474.63,477.04,1481.0,461.4205,463.7634,461.4205,463.7634,1481.0
2022-05-09 11:05:00,476.5,478.18,476.24,478.18,2201.0,463.2384,464.8717,462.9856,464.8717,2201.0
2022-05-09 11:10:00,477.92,478.08,476.58,476.98,2762.0,464.6189,464.7744,463.3162,463.7051,2762.0
2022-05-09 11:15:00,477.95,478.93,477.93,477.93,1400.0,464.6481,465.6008,464.6286,464.6286,1400.0
2022-05-09 11:20:00,478.51,478.64,478.09,478.09,1185.0,465.1925,465.3189,464.7842,464.7842,1185.0
2022-05-09 11:25:00,477.96,477.96,476.37,477.91,2104.0,464.6578,464.6578,463.112,464.6092,2104.0
2022-05-09 11:30:00,477.2,477.87,476.35,477.87,1100.0,463.9189,464.5703,463.0926,464.5703,1100.0
2022-05-09 11:35:00,477.59,479.18,477.33,479.18,1590.0,464.2981,465.8438,464.0453,465.8438,1590.0
2022-05-09 11:40:00,479.43,479.43,478.2,479.09,1271.0,466.0869,466.0869,464.8911,465.7563,1271.0
2022-05-09 11:45:00,479.03,479.03,477.83,478.3,1404.0,465.698,465.698,464.5314,464.9883,1404.0
2022-05-09 11:50:00,478.67,479.12,478.21,478.21,700.0,465.348,465.7855,464.9008,464.9008,700.0
2022-05-09 11:55:00,478.09,478.36,477.38,477.63,1492.0,464.7842,465.0466,464.0939,464.337,1492.0
2022-05-09 12:00:00,477.04,477.67,476.62,476.95,1150.0,463.7634,464.3758,463.3551,463.6759,1150.0
2022-05-09 12:05:00,477.36,479.64,477.36,478.86,1100.0,464.0745,466.291,464.0745,465.5327,1100.0
2022-05-09 12:10:00,478.92,478.92,477.75,477.75,2100.0,465.5911,465.5911,464.4536,464.4536,2100.0
2022-05-09 12:15:00,477.84,478.6,477.84,478.17,6170.0,464.5411,465.28,464.5411,464.8619,6170.0
2022-05-09 12:20:00,477.8,479.45,477.8,479.02,1405.0,464.5022,466.1063,464.5022,465.6883,1405.0
2022-05-09 12:25:00,478.06,478.46,477.93,478.46,1667.0,464.755,465.1439,464.6286,465.1439,1667.0
2022-05-09 12:30:00,478.6,479.76,478.36,479.61,2100.0,465.28,466.4077,465.0466,466.2619,2100.0
2022-05-09 12:35:00,479.04,479.11,477.38,477.54,2644.0,465.7077,465.7758,464.0939,464.2495,2644.0
2022-05-09 12:40:00,477.58,477.58,476.02,476.02,1300.0,464.2884,464.2884,462.7718,462.7718,1300.0
2022-05-09 12:45:00,475.59,475.78,475.09,475.31,1800.0,462.3537,462.5384,461.8677,462.0815,1800.0
2022-05-09 12:50:00,475.35,475.64,474.71,474.71,2000.0,462.1204,462.4023,461.4982,461.4982,2000.0
2022-05-09 12:55:00,475.13,475.13,474.71,475.02,900.0,461.9065,461.9065,461.4982,461.7996,900.0
2022-05-09 13:00:00,474.15,474.15,473.68,473.68,400.0,460.9538,460.9538,460.4969,460.4969,400.0
2022-05-09 13:05:00,473.72,474.66,473.72,473.87,700.0,460.5358,461.4496,460.5358,460.6816,700.0
2022-05-09 13:10:00,473.53,474.18,473.53,474.17,601.0,460.3511,460.983,460.3511,460.9733,601.0
2022-05-09 13:15:00,474.31,475.22,474.31,475.12,2622.0,461.1094,461.994,461.1094,461.8968,2622.0
2022-05-09 13:20:00,474.6,475.19,473.97,475.19,1702.0,461.3913,461.9649,460.7788,461.9649,1702.0
2022-05-09 13:25:00,475.19,476.01,475.18,476.01,1105.0,461.9649,462.762,461.9551,462.762,1105.0
2022-05-09 13:30:00,476.88,477.53,476.37,476.37,1400.0,463.6078,464.2397,463.112,463.112,1400.0
2022-05-09 13:35:00,475.59,476.12,475.4,475.94,1835.0,462.3537,462.869,462.169,462.694,1835.0
2022-05-09 13:40:00,476.14,478.1,476.13,478.01,1434.0,462.8884,464.7939,462.8787,464.7064,1434.0
2022-05-09 13:45:00,478.25,478.39,477.36,478.0,2705.0,464.9397,465.0758,464.0745,464.6967,2705.0
2022-05-09 13:50:00,477.54,477.54,476.18,476.42,1101.0,464.2495,464.2495,462.9273,463.1606,1101.0
2022-05-09 13:55:00,476.48,476.75,476.15,476.75,3607.0,463.219,463.4815,462.8982,463.4815,3607.0
2022-05-09 14:00:00,477.49,477.82,477.14,477.25,504.0,464.2009,464.5217,463.8606,463.9675,504.0
2022-05-09 14:05:00,477.27,477.6,476.74,477.47,1200.0,463.987,464.3078,463.4717,464.1814,1200.0
2022-05-09 14:10:00,477.09,477.78,476.83,477.78,535.0,463.812,464.4828,463.5592,464.4828,535.0
2022-05-09 14:15:00,478.38,479.01,478.0,478.3,1200.0,465.0661,465.6786,464.6967,464.9883,1200.0
2022-05-09 14:20:00,477.81,478.04,476.63,476.63,1600.0,464.512,464.7356,463.3648,463.3648,1600.0
2022-05-09 14:25:00,477.0,477.05,476.48,476.99,2400.0,463.7245,463.7731,463.219,463.7148,2400.0
2022-05-09 14:30:00,476.81,477.29,476.12,477.11,1478.0,463.5398,464.0064,462.869,463.8314,1478.0
2022-05-09 14:35:00,477.05,477.47,476.73,476.73,1400.0,463.7731,464.1814,463.462,463.462,1400.0
2022-05-09 14:40:00,476.49,477.81,476.49,477.81,2046.0,463.2287,464.512,463.2287,464.512,2046.0
2022-05-09 14:45:00,477.26,477.5,476.38,476.69,5353.0,463.9773,464.2106,463.1218,463.4231,5353.0
2022-05-09 14:50:00,476.0,477.6,476.0,477.5,1119.0,462.7523,464.3078,462.7523,464.2106,1119.0
2022-05-09 14:55:00,477.95,478.85,477.92,478.34,2215.0,464.6481,465.523,464.6189,465.0272,2215.0
2022-05-09 15:00:00,478.48,478.65,477.17,477.27,1400.0,465.1633,465.3286,463.8898,463.987,1400.0
2022-05-09 15:05:00,477.58,478.56,477.43,478.07,1512.0,464.2884,465.2411,464.1425,464.7647,1512.0
2022-05-09 15:10:00,478.25,479.51,478.16,479.51,600.0,464.9397,466.1646,464.8522,466.1646,600.0
2022-05-09 15:15:00,479.74,480.02,478.9,478.9,1800.0,466.3882,466.6604,465.5716,465.5716,1800.0
2022-05-09 15:20:00,478.47,478.47,477.67,477.67,1000.0,465.1536,465.1536,464.3758,464.3758,1000.0
2022-05-09 15:25:00,477.48,477.9,477.36,477.36,2292.0,464.1911,464.5994,464.0745,464.0745,2292.0
2022-05-09 15:30:00,477.36,477.44,476.45,476.56,2250.0,464.0745,464.1522,463.1898,463.2967,2250.0
2022-05-09 15:35:00,476.25,477.36,476.25,477.22,1400.0,462.9954,464.0745,462.9954,463.9384,1400.0
2022-05-09 15:40:00,476.89,477.05,476.36,476.36,1700.0,463.6176,463.7731,463.1023,463.1023,1700.0
2022-05-09 15:45:00,476.78,476.78,475.64,476.16,4300.0,463.5106,463.5106,462.4023,462.9079,4300.0
2022-05-09 15:50:00,475.57,475.92,473.89,474.68,6514.0,462.3343,462.6746,460.7011,461.4691,6514.0
2022-05-09 15:55:00,475.13,477.63,474.97,476.81,15264.0,461.9065,464.337,461.751,463.5398,15264.0
2022-05-10 09:30:00,479.68,479.68,477.79,477.8,1975.0,466.3299,466.3299,464.4925,464.5022,1975.0
2022-05-10 09:35:00,476.11,476.35,473.02,473.89,2530.0,462.8593,463.0926,459.8553,460.7011,2530.0
2022-05-10 09:40:00,472.75,474.57,472.34,474.2,1728.0,459.5928,461.3621,459.1942,461.0024,1728.0
2022-05-10 09:45:00,472.0,472.2,471.39,471.97,1254.0,458.8637,459.0581,458.2706,458.8345,1254.0
2022-05-10 09:50:00,471.44,472.0,470.92,471.68,2586.0,458.3192,458.8637,457.8137,458.5526,2586.0
2022-05-10 09:55:00,471.45,471.48,467.67,467.67,3172.0,458.329,458.3581,454.6542,454.6542,3172.0
2022-05-10 10:00:00,469.16,469.3,467.43,469.09,1451.0,456.1027,456.2388,454.4208,456.0346,1451.0
2022-05-10 10:05:00,468.73,471.24,468.04,470.79,3006.0,455.6847,458.1248,455.0139,457.6873,3006.0
2022-05-10 10:10:00,471.55,471.84,470.9,471.6,721.0,458.4262,458.7081,457.7943,458.4748,721.0
2022-05-10 10:15:00,471.35,471.97,471.0,471.0,1658.0,458.2317,458.8345,457.8915,457.8915,1658.0
2022-05-10 10:20:00,471.17,471.73,470.64,471.54,1309.0,458.0568,458.6012,457.5415,458.4165,1309.0
2022-05-10 10:25:00,470.44,470.47,469.86,469.86,300.0,457.3471,457.3762,456.7832,456.7832,300.0
2022-05-10 10:30:00,471.79,471.79,471.0,471.0,300.0,458.6595,458.6595,457.8915,457.8915,300.0
2022-05-10 10:35:00,470.76,472.05,470.33,470.33,1603.0,457.6582,458.9123,457.2401,457.2401,1603.0
2022-05-10 10:40:00,470.31,470.41,468.38,469.26,2771.0,457.2207,457.3179,455.3444,456.1999,2771.0
2022-05-10 10:45:00,468.93,468.95,467.67,467.67,700.0,455.8791,455.8985,454.6542,454.6542,700.0
2022-05-10 10:50:00,467.9,468.44,466.4,468.44,1846.0,454.8778,455.4027,453.4195,455.4027,1846.0
2022-05-10 10:55:00,468.64,468.64,467.26,467.82,1202.0,455.5972,455.5972,454.2556,454.8,1202.0
2022-05-10 11:00:00,466.76,468.27,466.71,467.51,1903.0,453.7695,455.2375,453.7209,454.4986,1903.0
2022-05-10 11:05:00,468.21,468.49,467.96,468.49,300.0,455.1791,455.4513,454.9361,455.4513,300.0
2022-05-10 11:10:00,468.17,469.06,468.14,468.96,500.0,455.1402,456.0055,455.1111,455.9083,500.0
2022-05-10 11:15:00,469.36,470.92,468.89,470.92,929.0,456.2971,457.8137,455.8402,457.8137,929.0
2022-05-10 11:20:00,470.38,470.38,468.38,468.46,600.0,457.2887,457.2887,455.3444,455.4222,600.0
2022-05-10 11:25:00,468.13,468.74,467.52,468.09,1000.0,455.1014,455.6944,454.5083,455.0625,1000.0
2022-05-10 11:30:00,468.28,468.28,467.85,468.28,364.0,455.2472,455.2472,454.8292,455.2472,364.0
2022-05-10 11:35:00,469.41,469.41,469.41,469.41,100.0,456.3457,456.3457,456.3457,456.3457,100.0
2022-05-10 11:40:00,470.15,470.46,468.99,469.01,1010.0,457.0651,457.3665,455.9374,455.9569,1010.0
2022-05-10 11:45:00,468.05,468.45,467.57,468.45,693.0,455.0236,455.4125,454.5569,455.4125,693.0
2022-05-10 11:50:00,468.27,468.27,467.38,467.38,321.0,455.2375,455.2375,454.3722,454.3722,321.0
2022-05-10 11:55:00,467.72,467.97,467.71,467.97,305.0,454.7028,454.9458,454.693,454.9458,305.0
2022-05-10 12:00:00,468.62,468.62,467.86,467.86,820.0,455.5777,455.5777,454.8389,454.8389,820.0
2022-05-10 12:05:00,467.95,467.95,466.29,466.29,400.0,454.9264,454.9264,453.3126,453.3126,400.0
2022-05-10 12:10:00,465.59,466.93,465.58,466.93,400.0,452.632,453.9348,452.6223,453.9348,400.0
2022-05-10 12:15:00,467.23,467.87,466.61,466.62,825.0,454.2264,454.8486,453.6237,453.6334,825.0
2022-05-10 12:20:00,466.44,466.58,465.93,465.93,600.0,453.4584,453.5945,452.9626,452.9626,600.0
2022-05-10 12:25:00,466.08,466.08,465.58,465.58,200.0,453.1084,453.1084,452.6223,452.6223,200.0
2022-05-10 12:30:00,466.45,466.45,465.56,465.56,637.0,453.4681,453.4681,452.6029,452.6029,637.0
2022-05-10 12:35:00,465.42,465.42,464.95,464.95,300.0,452.4668,452.4668,452.0099,452.0099,300.0
2022-05-10 12:40:00,465.24,465.24,465.23,465.24,100.0,452.2918,452.2918,452.2821,452.2918,100.0
2022-05-10 12:45:00,465.8,465.8,465.73,465.73,200.0,452.8362,452.8362,452.7682,452.7682,200.0
2022-05-10 12:50:00,465.35,465.35,463.82,463.82,711.0,452.3987,452.3987,450.9113,450.9113,711.0
2022-05-10 12:55:00,464.45,465.74,464.44,465.74,898.0,451.5238,452.7779,451.5141,452.7779,898.0
2022-05-10 13:00:00,466.02,467.04,466.02,466.9,408.0,453.0501,454.0417,453.0501,453.9056,408.0
2022-05-10 13:05:00,468.03,468.06,467.44,468.06,665.0,455.0041,455.0333,454.4306,455.0333,665.0
2022-05-10 13:10:00,467.49,467.64,467.48,467.64,200.0,454.4792,454.625,454.4694,454.625,200.0
2022-05-10 13:15:00,466.64,467.78,466.24,467.41,1400.0,453.6528,454.7611,453.264,454.4014,1400.0
2022-05-10 13:20:00,467.27,467.31,466.77,466.77,900.0,454.2653,454.3042,453.7792,453.7792,900.0
2022-05-10 13:25:00,466.9,467.57,466.9,467.09,617.0,453.9056,454.5569,453.9056,454.0903,617.0
2022-05-10 13:30:00,467.67,468.27,467.67,468.01,605.0,454.6542,455.2375,454.6542,454.9847,605.0
2022-05-10 13:35:00,468.65,469.73,468.28,469.73,1002.0,455.6069,456.6568,455.2472,456.6568,1002.0
2022-05-10 13:40:00,469.87,469.98,469.87,469.98,500.0,456.7929,456.8999,456.7929,456.8999,500.0
2022-05-10 13:45:00,470.29,471.73,470.29,471.73,1190.0,457.2012,458.6012,457.2012,458.6012,1190.0
2022-05-10 13:50:00,471.38,472.23,471.21,472.23,300.0,458.2609,459.0872,458.0956,459.0872,300.0
2022-05-10 13:55:00,471.72,471.72,471.51,471.51,200.0,458.5914,458.5914,458.3873,458.3873,200.0
2022-05-10 14:00:00,472.04,472.22,471.63,472.22,2165.0,458.9025,459.0775,458.5039,459.0775,2165.0
2022-05-10 14:05:00,471.95,471.95,471.95,471.95,322.0,458.815,458.815,458.815,458.815,322.0
2022-05-10 14:10:00,470.45,471.36,470.05,471.36,600.0,457.3568,458.2415,456.9679,458.2415,600.0
2022-05-10 14:15:00,470.67,470.67,469.92,469.93,401.0,457.5707,457.5707,456.8415,456.8513,401.0
2022-05-10 14:20:00,471.22,472.15,470.89,470.89,810.0,458.1054,459.0095,457.7845,457.7845,810.0
2022-05-10 14:25:00,469.93,469.93,469.8,469.8,200.0,456.8513,456.8513,456.7249,456.7249,200.0
2022-05-10 14:30:00,469.8,469.89,469.07,469.07,300.0,456.7249,456.8124,456.0152,456.0152,300.0
2022-05-10 14:35:00,469.51,470.25,469.51,470.03,800.0,456.443,457.1624,456.443,456.9485,800.0
2022-05-10 14:40:00,469.08,471.77,469.06,471.6,1200.0,456.0249,458.6401,456.0055,458.4748,1200.0
2022-05-10 14:45:00,471.51,471.56,470.45,471.1,2370.0,458.3873,458.4359,457.3568,457.9887,2370.0
2022-05-10 14:50:00,470.92,472.43,470.92,471.94,800.0,457.8137,459.2817,457.8137,458.8053,800.0
2022-05-10 14:55:00,472.35,473.12,471.15,472.75,3562.0,459.2039,459.9525,458.0373,459.5928,3562.0
2022-05-10 15:00:00,472.75,473.7,472.41,472.65,1535.0,459.5928,460.5163,459.2622,459.4956,1535.0
2022-05-10 15:05:00,472.86,473.66,472.86,473.19,1208.0,459.6997,460.4775,459.6997,460.0205,1208.0
2022-05-10 15:10:00,472.39,473.01,472.13,472.67,710.0,459.2428,459.8455,458.99,459.515,710.0
2022-05-10 15:15:00,472.74,473.25,472.32,472.47,1273.0,459.5831,460.0789,459.1747,459.3206,1273.0
2022-05-10 15:20:00,472.24,472.24,471.33,471.33,500.0,459.097,459.097,458.2123,458.2123,500.0
2022-05-10 15:25:00,470.45,470.45,469.82,469.9,702.0,457.3568,457.3568,456.7443,456.8221,702.0
2022-05-10 15:30:00,469.53,469.74,469.0,469.74,1364.0,456.4624,456.6665,455.9471,456.6665,1364.0
2022-05-10 15:35:00,469.73,469.89,468.34,468.97,1602.0,456.6568,456.8124,455.3055,455.918,1602.0
2022-05-10 15:40:00,468.36,469.03,468.3,468.56,1800.0,455.325,455.9763,455.2666,455.5194,1800.0
2022-05-10 15:45:00,468.31,469.98,467.92,469.37,4950.0,455.2763,456.8999,454.8972,456.3068,4950.0
2022-05-10 15:50:00,468.5,469.39,468.01,469.27,4501.0,455.4611,456.3263,454.9847,456.2096,4501.0
2022-05-10 15:55:00,469.13,469.84,468.24,469.08,7796.0,456.0735,456.7638,455.2083,456.0249,7796.0
2022-05-11 09:30:00,469.94,469.94,465.91,467.11,4026.0,456.861,456.861,452.9431,454.1097,4026.0
2022-05-11 09:35:00,467.27,468.93,467.27,468.93,522.0,454.2653,455.8791,454.2653,455.8791,522.0
2022-05-11 09:40:00,468.93,468.93,468.93,468.93,0.0,455.8791,455.8791,455.8791,455.8791,0.0
2022-05-11 09:45:00,470.25,471.29,470.25,470.75,740.0,457.1624,458.1734,457.1624,457.6484,740.0
2022-05-11 09:50:00,469.76,471.17,469.07,471.17,2588.0,456.686,458.0568,456.0152,458.0568,2588.0
2022-05-11 09:55:00,470.12,470.12,468.28,468.31,1231.0,457.036,457.036,455.2472,455.2763,1231.0
2022-05-11 10:00:00,468.42,470.13,468.42,468.69,1700.0,455.3833,457.0457,455.3833,455.6458,1700.0
2022-05-11 10:05:00,468.47,468.47,466.71,466.71,1541.0,455.4319,455.4319,453.7209,453.7209,1541.0
2022-05-11 10:10:00,465.45,467.07,464.39,466.3,2185.0,452.4959,454.0709,451.4654,453.3223,2185.0
2022-05-11 10:15:00,466.38,468.01,466.37,467.83,1321.0,453.4001,454.9847,453.3903,454.8097,1321.0
2022-05-11 10:20:00,467.76,469.98,467.43,469.41,2285.0,454.7417,456.8999,454.4208,456.3457,2285.0
2022-05-11 10:25:00,468.99,469.26,467.78,468.77,2032.0,455.9374,456.1999,454.7611,455.7235,2032.0
2022-05-11 10:30:00,469.2,469.2,467.13,468.89,1280.0,456.1416,456.1416,454.1292,455.8402,1280.0
2022-05-11 10:35:00,469.04,469.54,467.38,469.54,1877.0,455.986,456.4721,454.3722,456.4721,1877.0
2022-05-11 10:40:00,469.5,470.13,468.74,468.9,1678.0,456.4332,457.0457,455.6944,455.8499,1678.0
2022-05-11 10:45:00,469.58,470.16,469.42,469.73,1511.0,456.511,457.0749,456.3555,456.6568,1511.0
2022-05-11 10:50:00,469.72,469.72,468.6,468.92,943.0,456.6471,456.6471,455.5583,455.8694,943.0
2022-05-11 10:55:00,469.28,469.68,468.64,469.68,1065.0,456.2194,456.6082,455.5972,456.6082,1065.0
2022-05-11 11:00:00,469.26,469.94,468.07,469.94,1175.0,456.1999,456.861,455.043,456.861,1175.0
2022-05-11 11:05:00,469.79,470.41,469.34,469.62,2630.0,456.7152,457.3179,456.2777,456.5499,2630.0
2022-05-11 11:10:00,470.13,471.98,470.13,471.98,700.0,457.0457,458.8442,457.0457,458.8442,700.0
2022-05-11 11:15:00,471.64,471.64,468.15,468.15,825.0,458.5137,458.5137,455.1208,455.1208,825.0
2022-05-11 11:20:00,470.27,470.27,468.66,468.66,800.0,457.1818,457.1818,455.6166,455.6166,800.0
2022-05-11 11:25:00,469.45,470.38,469.45,470.13,654.0,456.3846,457.2887,456.3846,457.0457,654.0
2022-05-11 11:30:00,470.56,470.57,470.14,470.4,2300.0,457.4637,457.4734,457.0554,457.3082,2300.0
2022-05-11 11:35:00,470.25,471.81,469.61,470.57,5563.0,457.1624,458.6789,456.5402,457.4734,5563.0
2022-05-11 11:40:00,471.09,471.31,470.34,471.31,1230.0,457.979,458.1929,457.2499,458.1929,1230.0
2022-05-11 11:45:00,470.87,470.87,470.25,470.68,1000.0,457.7651,457.7651,457.1624,457.5804,1000.0
2022-05-11 11:50:00,470.79,471.69,470.17,470.18,1717.0,457.6873,458.5623,457.0846,457.0943,1717.0
2022-05-11 11:55:00,470.46,470.46,469.49,469.7,2132.0,457.3665,457.3665,456.4235,456.6277,2132.0
2022-05-11 12:00:00,469.57,469.62,469.14,469.14,500.0,456.5013,456.5499,456.0832,456.0832,500.0
2022-05-11 12:05:00,469.59,470.29,468.96,469.6,1360.0,456.5207,457.2012,455.9083,456.5304,1360.0
2022-05-11 12:10:00,468.92,469.49,468.92,469.49,200.0,455.8694,456.4235,455.8694,456.4235,200.0
2022-05-11 12:15:00,469.62,469.62,468.41,468.41,679.0,456.5499,456.5499,455.3736,455.3736,679.0
2022-05-11 12:20:00,468.85,470.06,468.85,469.97,300.0,455.8013,456.9776,455.8013,456.8901,300.0
2022-05-11 12:25:00,469.58,469.58,466.73,466.73,653.0,456.511,456.511,453.7403,453.7403,653.0
2022-05-11 12:30:00,465.47,465.94,464.93,465.93,602.0,452.5154,452.9723,451.9904,452.9626,602.0
2022-05-11 12:35:00,466.12,466.55,465.95,465.95,525.0,453.1473,453.5653,452.982,452.982,525.0
2022-05-11 12:40:00,465.71,465.71,465.71,465.71,100.0,452.7487,452.7487,452.7487,452.7487,100.0
2022-05-11 12:45:00,465.0,465.0,464.27,464.28,3347.0,452.0585,452.0585,451.3488,451.3585,3347.0
2022-05-11 12:50:00,464.35,464.35,462.29,462.29,703.0,451.4266,451.4266,449.4239,449.4239,703.0
2022-05-11 12:55:00,463.33,463.33,460.27,461.0,14095.0,450.4349,450.4349,447.4601,448.1698,14095.0
2022-05-11 13:00:00,461.19,462.0,460.1,460.1,4737.0,448.3545,449.142,447.2948,447.2948,4737.0
2022-05-11 13:05:00,460.81,461.0,459.85,460.3,9224.0,447.9851,448.1698,447.0518,447.4893,9224.0
2022-05-11 13:10:00,461.13,461.21,459.67,459.9,10369.0,448.2962,448.374,446.8768,447.1004,10369.0
2022-05-11 13:15:00,460.33,461.38,459.67,461.38,4409.0,447.5184,448.5392,446.8768,448.5392,4409.0
2022-05-11 13:20:00,461.43,462.29,461.11,462.29,500.0,448.5878,449.4239,448.2767,449.4239,500.0
2022-05-11 13:25:00,462.22,462.22,462.22,462.22,110.0,449.3558,449.3558,449.3558,449.3558,110.0
2022-05-11 13:30:00,460.63,462.11,460.62,462.11,600.0,447.8101,449.2489,447.8004,449.2489,600.0
2022-05-11 13:35:00,461.65,462.07,461.55,461.55,516.0,448.8017,449.21,448.7045,448.7045,516.0
2022-05-11 13:40:00,460.46,460.58,460.45,460.58,579.0,447.6448,447.7615,447.6351,447.7615,579.0
2022-05-11 13:45:00,460.48,461.06,460.29,461.06,500.0,447.6643,448.2281,447.4796,448.2281,500.0
2022-05-11 13:50:00,461.18,461.18,460.66,460.66,220.0,448.3448,448.3448,447.8393,447.8393,220.0
2022-05-11 13:55:00,460.77,461.43,460.77,461.43,379.0,447.9462,448.5878,447.9462,448.5878,379.0
2022-05-11 14:00:00,461.23,462.83,461.23,462.83,774.0,448.3934,449.9489,448.3934,449.9489,774.0
2022-05-11 14:05:00,462.81,463.34,462.43,462.72,1473.0,449.9294,450.4447,449.56,449.8419,1473.0
2022-05-11 14:10:00,461.79,463.2,461.79,463.2,1275.0,448.9378,450.3086,448.9378,450.3086,1275.0
2022-05-11 14:15:00,463.32,464.55,463.32,463.5,1500.0,450.4252,451.621,450.4252,450.6002,1500.0
2022-05-11 14:20:00,463.06,465.19,463.06,465.19,549.0,450.1725,452.2432,450.1725,452.2432,549.0
2022-05-11 14:25:00,465.29,465.29,463.5,463.7,1433.0,452.3404,452.3404,450.6002,450.7947,1433.0
2022-05-11 14:30:00,462.94,463.5,462.94,463.5,1845.0,450.0558,450.6002,450.0558,450.6002,1845.0
2022-05-11 14:35:00,463.2,463.52,463.15,463.31,3263.0,450.3086,450.6197,450.26,450.4155,3263.0
2022-05-11 14:40:00,464.21,465.96,464.0,465.96,700.0,451.2905,452.9918,451.0863,452.9918,700.0
2022-05-11 14:45:00,464.88,464.88,463.97,463.97,2338.0,451.9418,451.9418,451.0571,451.0571,2338.0
2022-05-11 14:50:00,463.23,463.69,463.03,463.68,610.0,450.3377,450.7849,450.1433,450.7752,610.0
2022-05-11 14:55:00,464.0,464.29,464.0,464.28,702.0,451.0863,451.3682,451.0863,451.3585,702.0
2022-05-11 15:00:00,464.12,464.48,463.48,463.48,2706.0,451.203,451.5529,450.5808,450.5808,2706.0
2022-05-11 15:05:00,462.86,463.2,462.0,462.65,9646.0,449.978,450.3086,449.142,449.7739,9646.0
2022-05-11 15:10:00,462.32,463.0,461.82,462.0,7607.0,449.4531,450.1141,448.967,449.142,7607.0
2022-05-11 15:15:00,461.87,462.03,460.78,462.0,4859.0,449.0156,449.1711,447.9559,449.142,4859.0
2022-05-11 15:20:00,461.77,462.41,461.28,462.15,3057.0,448.9184,449.5406,448.442,449.2878,3057.0
2022-05-11 15:25:00,462.66,462.99,460.97,460.97,2632.0,449.7836,450.1044,448.1406,448.1406,2632.0
2022-05-11 15:30:00,460.79,462.18,460.74,461.65,2005.0,447.9656,449.317,447.917,448.8017,2005.0
2022-05-11 15:35:00,461.17,461.65,459.93,460.92,2544.0,448.3351,448.8017,447.1296,448.092,2544.0
2022-05-11 15:40:00,460.39,460.99,460.39,460.83,2232.0,447.5768,448.1601,447.5768,448.0045,2232.0
2022-05-11 15:45:00,460.48,460.85,458.72,458.72,7371.0,447.6643,448.024,445.9533,445.9533,7371.0
2022-05-11 15:50:00,457.99,459.33,457.27,458.08,8638.0,445.2436,446.5463,444.5436,445.3311,8638.0
2022-05-11 15:55:00,458.16,459.23,457.91,459.23,11833.0,445.4088,446.4491,445.1658,446.4491,11833.0
2022-05-12 09:30:00,457.42,458.72,455.61,455.61,4166.0,444.6894,445.9533,442.9298,442.9298,4166.0
2022-05-12 09:35:00,457.46,458.22,457.43,457.43,1932.0,444.7283,445.4672,444.6992,444.6992,1932.0
2022-05-12 09:40:00,458.98,459.57,458.28,459.57,500.0,446.206,446.7796,445.5255,446.7796,500.0
2022-05-12 09:45:00,459.6,461.14,459.6,460.71,798.0,446.8088,448.3059,446.8088,447.8879,798.0
2022-05-12 09:50:00,460.38,462.46,460.38,462.31,718.0,447.5671,449.5892,447.5671,449.4433,718.0
2022-05-12 09:55:00,461.3,461.58,460.22,461.13,1300.0,448.4614,448.7337,447.4115,448.2962,1300.0
2022-05-12 10:00:00,459.57,460.51,459.45,460.51,1500.0,446.7796,447.6934,446.6629,447.6934,1500.0
2022-05-12 10:05:00,460.78,464.21,460.78,464.21,1855.0,447.9559,451.2905,447.9559,451.2905,1855.0
2022-05-12 10:10:00,465.14,465.14,463.91,463.91,400.0,452.1946,452.1946,450.9988,450.9988,400.0
2022-05-12 10:15:00,463.53,464.76,462.61,462.61,3146.0,450.6294,451.8251,449.735,449.735,3146.0
2022-05-12 10:20:00,462.86,464.31,462.72,463.83,1300.0,449.978,451.3877,449.8419,450.921,1300.0
2022-05-12 10:25:00,463.43,463.79,463.06,463.06,904.0,450.5322,450.8821,450.1725,450.1725,904.0
2022-05-12 10:30:00,463.08,463.18,462.2,462.2,1200.0,450.1919,450.2891,449.3364,449.3364,1200.0
2022-05-12 10:35:00,461.66,462.69,461.66,462.69,900.0,448.8114,449.8128,448.8114,449.8128,900.0
2022-05-12 10:40:00,463.32,464.06,463.18,463.18,1350.0,450.4252,451.1446,450.2891,450.2891,1350.0
2022-05-12 10:45:00,463.48,465.72,463.48,465.33,917.0,450.5808,452.7584,450.5808,452.3793,917.0
2022-05-12 10:50:00,464.77,466.4,464.77,464.93,2300.0,451.8349,453.4195,451.8349,451.9904,2300.0
2022-05-12 10:55:00,465.34,466.31,465.1,466.31,2150.0,452.389,453.332,452.1557,453.332,2150.0
2022-05-12 11:00:00,465.52,466.03,465.03,466.03,1202.0,452.564,453.0598,452.0876,453.0598,1202.0
2022-05-12 11:05:00,466.83,466.84,465.93,466.24,2100.0,453.8375,453.8473,452.9626,453.264,2100.0
2022-05-12 11:10:00,467.1,467.13,466.2,466.2,1678.0,454.1,454.1292,453.2251,453.2251,1678.0
2022-05-12 11:15:00,465.48,466.37,464.98,465.7,1709.0,452.5251,453.3903,452.039,452.739,1709.0
2022-05-12 11:20:00,465.26,465.58,465.18,465.19,779.0,452.3112,452.6223,452.2335,452.2432,779.0
2022-05-12 11:25:00,465.78,466.41,465.27,466.41,1353.0,452.8168,453.4292,452.321,453.4292,1353.0
2022-05-12 11:30:00,466.52,467.22,465.77,467.22,2666.0,453.5362,454.2167,452.807,454.2167,2666.0
2022-05-12 11:35:00,467.29,468.4,467.29,467.92,2087.0,454.2847,455.3638,454.2847,454.8972,2087.0
2022-05-12 11:40:00,468.3,468.31,466.45,466.73,975.0,455.2666,455.2763,453.4681,453.7403,975.0
2022-05-12 11:45:00,466.73,467.53,466.44,466.56,1304.0,453.7403,454.5181,453.4584,453.5751,1304.0
2022-05-12 11:50:00,466.45,466.45,465.73,465.73,300.0,453.4681,453.4681,452.7682,452.7682,300.0
2022-05-12 11:55:00,464.81,464.81,464.81,464.81,377.0,451.8738,451.8738,451.8738,451.8738,377.0
2022-05-12 12:00:00,465.32,466.45,465.32,466.45,527.0,452.3696,453.4681,452.3696,453.4681,527.0
2022-05-12 12:05:00,466.32,467.75,466.32,467.75,601.0,453.3417,454.7319,453.3417,454.7319,601.0
2022-05-12 12:10:00,467.57,467.68,467.47,467.68,512.0,454.5569,454.6639,454.4597,454.6639,512.0
2022-05-12 12:15:00,468.4,468.67,468.25,468.48,828.0,455.3638,455.6263,455.218,455.4416,828.0
2022-05-12 12:20:00,468.06,468.08,468.06,468.08,205.0,455.0333,455.0527,455.0333,455.0527,205.0
2022-05-12 12:25:00,469.98,469.98,469.25,469.25,1703.0,456.8999,456.8999,456.1902,456.1902,1703.0
2022-05-12 12:30:00,469.7,470.5,469.7,470.12,1178.0,456.6277,457.4054,456.6277,457.036,1178.0
2022-05-12 12:35:00,469.67,469.67,469.49,469.6,500.0,456.5985,456.5985,456.4235,456.5304,500.0
2022-05-12 12:40:00,469.18,470.67,468.85,470.67,1500.0,456.1221,457.5707,455.8013,457.5707,1500.0
2022-05-12 12:45:00,470.38,470.38,470.36,470.36,300.0,457.2887,457.2887,457.2693,457.2693,300.0
2022-05-12 12:50:00,470.64,470.64,470.61,470.61,200.0,457.5415,457.5415,457.5123,457.5123,200.0
2022-05-12 12:55:00,470.47,471.53,470.16,470.16,1300.0,457.3762,458.4067,457.0749,457.0749,1300.0
2022-05-12 13:00:00,469.62,469.62,469.17,469.37,600.0,456.5499,456.5499,456.1124,456.3068,600.0
2022-05-12 13:05:00,469.29,469.3,469.22,469.22,400.0,456.2291,456.2388,456.161,456.161,400.0
2022-05-12 13:10:00,469.73,470.54,469.35,469.75,1510.0,456.6568,457.4443,456.2874,456.6763,1510.0
2022-05-12 13:15:00,469.92,469.92,469.2,469.77,947.0,456.8415,456.8415,456.1416,456.6957,947.0
2022-05-12 13:20:00,469.7,470.47,469.7,469.89,766.0,456.6277,457.3762,456.6277,456.8124,766.0
2022-05-12 13:25:00,469.74,469.74,469.74,469.74,100.0,456.6665,456.6665,456.6665,456.6665,100.0
2022-05-12 13:30:00,469.86,469.86,469.71,469.72,400.0,456.7832,456.7832,456.6374,456.6471,400.0
2022-05-12 13:35:00,469.6,470.15,469.6,470.15,206.0,456.5304,457.0651,456.5304,457.0651,206.0
2022-05-12 13:40:00,469.72,469.72,469.29,469.29,603.0,456.6471,456.6471,456.2291,456.2291,603.0
2022-05-12 13:45:00,468.24,468.41,466.8,466.8,1200.0,455.2083,455.3736,453.8084,453.8084,1200.0
2022-05-12 13:50:00,466.43,467.3,466.37,466.81,1565.0,453.4487,454.2945,453.3903,453.8181,1565.0
2022-05-12 13:55:00,466.36,467.66,465.89,467.09,3545.0,453.3806,454.6444,452.9237,454.0903,3545.0
2022-05-12 14:00:00,467.82,468.13,467.44,468.13,1456.0,454.8,455.1014,454.4306,455.1014,1456.0
2022-05-12 14:05:00,468.12,468.12,465.31,465.31,2528.0,455.0916,455.0916,452.3598,452.3598,2528.0
2022-05-12 14:10:00,465.31,466.06,464.66,465.72,2564.0,452.3598,453.089,451.7279,452.7584,2564.0
2022-05-12 14:15:00,466.18,466.26,465.59,466.01,900.0,453.2056,453.2834,452.632,453.0404,900.0
2022-05-12 14:20:00,466.19,466.29,464.81,465.42,1127.0,453.2154,453.3126,451.8738,452.4668,1127.0
2022-05-12 14:25:00,465.49,465.91,464.53,464.53,900.0,452.5348,452.9431,451.6016,451.6016,900.0
2022-05-12 14:30:00,465.1,465.91,464.28,464.87,1101.0,452.1557,452.9431,451.3585,451.9321,1101.0
2022-05-12 14:35:00,464.61,465.53,464.61,465.0,600.0,451.6793,452.5737,451.6793,452.0585,600.0
2022-05-12 14:40:00,465.46,466.33,464.77,466.33,3219.0,452.5057,453.3515,451.8349,453.3515,3219.0
2022-05-12 14:45:00,466.29,466.51,465.86,466.16,2760.0,453.3126,453.5264,452.8945,453.1862,2760.0
2022-05-12 14:50:00,465.68,466.75,465.13,466.04,2011.0,452.7195,453.7598,452.1849,453.0695,2011.0
2022-05-12 14:55:00,466.36,466.58,465.41,465.93,2827.0,453.3806,453.5945,452.4571,452.9626,2827.0
2022-05-12 15:00:00,466.71,467.0,465.64,467.0,1200.0,453.7209,454.0028,452.6807,454.0028,1200.0
2022-05-12 15:05:00,466.16,466.6,465.54,465.54,568.0,453.1862,453.6139,452.5834,452.5834,568.0
2022-05-12 15:10:00,465.22,465.22,464.26,464.6,1028.0,452.2723,452.2723,451.3391,451.6696,1028.0
2022-05-12 15:15:00,465.0,465.59,464.7,465.59,1805.0,452.0585,452.632,451.7668,452.632,1805.0
2022-05-12 15:20:00,465.54,467.0,465.15,466.16,7142.0,452.5834,454.0028,452.2043,453.1862,7142.0
2022-05-12 15:25:00,466.34,467.05,465.92,465.92,3705.0,453.3612,454.0514,452.9529,452.9529,3705.0
2022-05-12 15:30:00,465.86,466.92,465.74,466.14,6638.0,452.8945,453.925,452.7779,453.1667,6638.0
2022-05-12 15:35:00,465.67,466.24,465.44,466.14,7220.0,452.7098,453.264,452.4862,453.1667,7220.0
2022-05-12 15:40:00,466.41,466.9,465.61,465.92,6266.0,453.4292,453.9056,452.6515,452.9529,6266.0
2022-05-12 15:45:00,465.9,467.54,465.67,467.25,4548.0,452.9334,454.5278,452.7098,454.2458,4548.0
2022-05-12 15:50:00,466.92,468.48,466.63,467.11,5048.0,453.925,455.4416,453.6431,454.1097,5048.0
2022-05-12 15:55:00,467.17,469.24,466.8,468.84,10682.0,454.1681,456.1805,453.8084,455.7916,10682.0
2022-05-13 09:30:00,473.05,475.5,473.05,475.5,3231.0,459.8844,462.2662,459.8844,462.2662,3231.0
2022-05-13 09:35:00,473.73,476.32,473.54,476.32,800.0,460.5455,463.0634,460.3608,463.0634,800.0
2022-05-13 09:40:00,475.56,475.56,473.8,473.81,200.0,462.3246,462.3246,460.6136,460.6233,200.0
2022-05-13 09:45:00,475.23,475.23,472.03,472.04,600.0,462.0038,462.0038,458.8928,458.9025,600.0
2022-05-13 09:50:00,470.99,473.45,470.15,473.41,1301.0,457.8818,460.2733,457.0651,460.2344,1301.0
2022-05-13 09:55:00,474.91,474.91,471.43,471.91,700.0,461.6927,461.6927,458.3095,458.7762,700.0
2022-05-13 10:00:00,475.89,475.91,474.28,474.29,700.0,462.6454,462.6648,461.0802,461.0899,700.0
2022-05-13 10:05:00,474.88,476.16,474.87,475.4,848.0,461.6635,462.9079,461.6538,462.169,848.0
2022-05-13 10:10:00,475.02,477.12,475.01,476.34,2000.0,461.7996,463.8412,461.7899,463.0829,2000.0
2022-05-13 10:15:00,476.92,476.92,475.76,476.45,1126.0,463.6467,463.6467,462.519,463.1898,1126.0
2022-05-13 10:20:00,476.71,477.37,475.64,476.11,1791.0,463.4426,464.0842,462.4023,462.8593,1791.0
2022-05-13 10:25:00,477.4,477.4,477.26,477.26,200.0,464.1134,464.1134,463.9773,463.9773,200.0
2022-05-13 10:30:00,477.11,478.34,477.1,478.34,1673.0,463.8314,465.0272,463.8217,465.0272,1673.0
2022-05-13 10:35:00,477.9,477.9,477.24,477.71,1200.0,464.5994,464.5994,463.9578,464.4147,1200.0
2022-05-13 10:40:00,477.35,477.45,477.13,477.38,1600.0,464.0648,464.162,463.8509,464.0939,1600.0
2022-05-13 10:45:00,477.14,478.71,477.01,478.11,1006.0,463.8606,465.3869,463.7342,464.8036,1006.0
2022-05-13 10:50:00,477.21,477.34,477.21,477.34,644.0,463.9287,464.055,463.9287,464.055,644.0
2022-05-13 10:55:00,476.83,477.03,476.35,476.68,805.0,463.5592,463.7537,463.0926,463.4134,805.0
2022-05-13 11:00:00,475.69,476.85,475.45,476.85,1400.0,462.451,463.5787,462.2176,463.5787,1400.0
2022-05-13 11:05:00,477.22,477.38,476.87,476.87,600.0,463.9384,464.0939,463.5981,463.5981,600.0
2022-05-13 11:10:00,476.88,476.95,476.74,476.85,600.0,463.6078,463.6759,463.4717,463.5787,600.0
2022-05-13 11:15:00,476.53,477.31,476.52,476.89,750.0,463.2676,464.0259,463.2579,463.6176,750.0
2022-05-13 11:20:00,476.23,476.55,476.18,476.18,484.0,462.9759,463.287,462.9273,462.9273,484.0
2022-05-13 11:25:00,476.18,476.18,476.18,476.18,0.0,462.9273,462.9273,462.9273,462.9273,0.0
2022-05-13 11:30:00,476.38,476.82,476.25,476.82,1286.0,463.1218,463.5495,462.9954,463.5495,1286.0
2022-05-13 11:35:00,475.75,475.75,475.16,475.16,300.0,462.5093,462.5093,461.9357,461.9357,300.0
2022-05-13 11:40:00,475.22,475.22,474.19,474.46,1410.0,461.994,461.994,460.9927,461.2552,1410.0
2022-05-13 11:45:00,474.08,474.48,474.07,474.48,376.0,460.8858,461.2746,460.876,461.2746,376.0
2022-05-13 11:50:00,475.25,475.87,475.09,475.87,536.0,462.0232,462.6259,461.8677,462.6259,536.0
2022-05-13 11:55:00,475.98,476.09,475.71,475.71,1139.0,462.7329,462.8398,462.4704,462.4704,1139.0
2022-05-13 12:00:00,475.64,476.28,475.63,476.28,440.0,462.4023,463.0245,462.3926,463.0245,440.0
2022-05-13 12:05:00,475.75,476.35,475.74,475.89,2659.0,462.5093,463.0926,462.4996,462.6454,2659.0
2022-05-13 12:10:00,475.88,476.04,475.69,475.92,400.0,462.6357,462.7912,462.451,462.6746,400.0
2022-05-13 12:15:00,475.92,475.92,475.92,475.92,0.0,462.6746,462.6746,462.6746,462.6746,0.0
2022-05-13 12:20:00,476.01,476.01,475.75,475.75,300.0,462.762,462.762,462.5093,462.5093,300.0
2022-05-13 12:25:00,476.33,476.33,476.33,476.33,200.0,463.0731,463.0731,463.0731,463.0731,200.0
2022-05-13 12:30:00,476.9,476.9,476.28,476.29,569.0,463.6273,463.6273,463.0245,463.0343,569.0
2022-05-13 12:35:00,476.38,477.17,476.38,476.92,513.0,463.1218,463.8898,463.1218,463.6467,513.0
2022-05-13 12:40:00,476.44,477.14,476.19,476.19,2458.0,463.1801,463.8606,462.937,462.937,2458.0
2022-05-13 12:45:00,476.38,477.12,476.14,477.12,3133.0,463.1218,463.8412,462.8884,463.8412,3133.0
2022-05-13 12:50:00,476.55,476.55,475.97,476.33,1618.0,463.287,463.287,462.7232,463.0731,1618.0
2022-05-13 12:55:00,476.33,476.33,476.33,476.33,0.0,463.0731,463.0731,463.0731,463.0731,0.0
2022-05-13 13:00:00,476.56,476.56,476.55,476.56,100.0,463.2967,463.2967,463.287,463.2967,100.0
2022-05-13 13:05:00,476.81,476.81,476.12,476.49,1006.0,463.5398,463.5398,462.869,463.2287,1006.0
2022-05-13 13:10:00,476.16,476.62,476.16,476.62,768.0,462.9079,463.3551,462.9079,463.3551,768.0
2022-05-13 13:15:00,475.92,476.25,475.86,476.01,806.0,462.6746,462.9954,462.6162,462.762,806.0
2022-05-13 13:20:00,475.63,476.26,475.37,475.64,1603.0,462.3926,463.0051,462.1399,462.4023,1603.0
2022-05-13 13:25:00,475.32,475.32,475.03,475.03,303.0,462.0913,462.0913,461.8093,461.8093,303.0
2022-05-13 13:30:00,475.32,475.55,475.32,475.5,404.0,462.0913,462.3149,462.0913,462.2662,404.0
2022-05-13 13:35:00,475.5,475.5,475.5,475.5,0.0,462.2662,462.2662,462.2662,462.2662,0.0
2022-05-13 13:40:00,474.56,474.65,474.41,474.65,401.0,461.3524,461.4399,461.2066,461.4399,401.0
2022-05-13 13:45:00,474.5,474.5,474.5,474.5,100.0,461.2941,461.2941,461.2941,461.2941,100.0
2022-05-13 13:50:00,475.55,475.55,475.54,475.55,100.0,462.3149,462.3149,462.3051,462.3149,100.0
2022-05-13 13:55:00,476.0,476.01,475.36,475.36,800.0,462.7523,462.762,462.1301,462.1301,800.0
2022-05-13 14:00:00,474.8,474.8,473.21,473.33,600.0,461.5857,461.5857,460.04,460.1566,600.0
2022-05-13 14:05:00,472.68,473.91,472.68,473.26,500.0,459.5247,460.7205,459.5247,460.0886,500.0
2022-05-13 14:10:00,473.72,473.72,473.64,473.64,200.0,460.5358,460.5358,460.458,460.458,200.0
2022-05-13 14:15:00,473.37,474.3,473.37,474.3,300.0,460.1955,461.0996,460.1955,461.0996,300.0
2022-05-13 14:20:00,473.83,473.83,473.52,473.53,404.0,460.6427,460.6427,460.3413,460.3511,404.0
2022-05-13 14:25:00,473.37,474.02,473.37,474.02,200.0,460.1955,460.8274,460.1955,460.8274,200.0
2022-05-13 14:30:00,474.27,475.24,473.7,474.51,900.0,461.0705,462.0135,460.5163,461.3038,900.0
2022-05-13 14:35:00,474.45,474.45,473.51,474.45,784.0,461.2455,461.2455,460.3316,461.2455,784.0
2022-05-13 14:40:00,474.45,474.45,474.45,474.45,0.0,461.2455,461.2455,461.2455,461.2455,0.0
2022-05-13 14:45:00,474.91,474.91,473.98,474.36,1100.0,461.6927,461.6927,460.7885,461.158,1100.0
2022-05-13 14:50:00,475.84,475.85,475.17,475.32,1192.0,462.5968,462.6065,461.9454,462.0913,1192.0
2022-05-13 14:55:00,476.06,476.06,476.06,476.06,157.0,462.8107,462.8107,462.8107,462.8107,157.0
2022-05-13 15:00:00,476.54,476.95,476.26,476.57,1300.0,463.2773,463.6759,463.0051,463.3065,1300.0
2022-05-13 15:05:00,476.99,477.82,476.79,477.82,1507.0,463.7148,464.5217,463.5203,464.5217,1507.0
2022-05-13 15:10:00,478.04,478.04,477.28,477.64,1884.0,464.7356,464.7356,463.9967,464.3467,1884.0
2022-05-13 15:15:00,477.38,478.28,477.38,478.19,674.0,464.0939,464.9689,464.0939,464.8814,674.0
2022-05-13 15:20:00,477.8,478.23,477.8,478.02,805.0,464.5022,464.9203,464.5022,464.7161,805.0
2022-05-13 15:25:00,478.09,478.75,477.92,478.39,1580.0,464.7842,465.4258,464.6189,465.0758,1580.0
2022-05-13 15:30:00,478.62,478.83,476.49,476.5,3414.0,465.2994,465.5036,463.2287,463.2384,3414.0
2022-05-13 15:35:00,476.95,477.92,475.96,476.89,2385.0,463.6759,464.6189,462.7134,463.6176,2385.0
2022-05-13 15:40:00,477.31,477.77,477.3,477.44,605.0,464.0259,464.4731,464.0161,464.1522,605.0
2022-05-13 15:45:00,478.07,478.15,476.67,477.24,2025.0,464.7647,464.8425,463.4037,463.9578,2025.0
2022-05-13 15:50:00,477.44,477.58,476.36,477.2,3858.0,464.1522,464.2884,463.1023,463.9189,3858.0
2022-05-13 15:55:00,477.5,477.61,476.64,477.19,12241.0,464.2106,464.3175,463.3745,463.9092,12241.0
2022-05-16 09:30:00,475.75,476.72,473.91,473.91,1171.0,462.5093,463.4523,460.7205,460.7205,1171.0
2022-05-16 09:35:00,476.58,477.02,476.58,477.02,200.0,463.3162,463.7439,463.3162,463.7439,200.0
2022-05-16 09:40:00,476.82,476.82,471.79,472.64,1192.0,463.5495,463.5495,458.6595,459.4858,1192.0
2022-05-16 09:45:00,472.24,472.24,468.89,470.0,2502.0,459.097,459.097,455.8402,456.9193,2502.0
2022-05-16 09:50:00,470.0,470.0,470.0,470.0,0.0,456.9193,456.9193,456.9193,456.9193,0.0
2022-05-16 09:55:00,470.17,470.68,469.66,469.66,728.0,457.0846,457.5804,456.5888,456.5888,728.0
2022-05-16 10:00:00,469.94,470.27,469.57,469.74,1600.0,456.861,457.1818,456.5013,456.6665,1600.0
2022-05-16 10:05:00,469.74,470.27,469.74,470.27,403.0,456.6665,457.1818,456.6665,457.1818,403.0
2022-05-16 10:10:00,470.26,471.27,469.88,471.27,2125.0,457.1721,458.154,456.8027,458.154,2125.0
2022-05-16 10:15:00,470.38,470.96,470.38,470.96,200.0,457.2887,457.8526,457.2887,457.8526,200.0
2022-05-16 10:20:00,470.96,471.88,470.96,471.65,1886.0,457.8526,458.747,457.8526,458.5234,1886.0
2022-05-16 10:25:00,471.43,471.52,470.69,471.52,2800.0,458.3095,458.397,457.5901,458.397,2800.0
2022-05-16 10:30:00,471.53,471.63,470.73,470.73,1006.0,458.4067,458.5039,457.629,457.629,1006.0
2022-05-16 10:35:00,470.89,471.81,470.14,470.46,900.0,457.7845,458.6789,457.0554,457.3665,900.0
2022-05-16 10:40:00,471.62,471.62,470.43,470.62,500.0,458.4942,458.4942,457.3373,457.5221,500.0
2022-05-16 10:45:00,470.84,470.84,469.29,469.3,2066.0,457.7359,457.7359,456.2291,456.2388,2066.0
2022-05-16 10:50:00,468.99,469.48,467.99,468.0,5204.0,455.9374,456.4138,454.9653,454.975,5204.0
2022-05-16 10:55:00,468.44,468.85,467.42,468.27,1800.0,455.4027,455.8013,454.4111,455.2375,1800.0
2022-05-16 11:00:00,468.32,468.73,467.38,468.0,3604.0,455.2861,455.6847,454.3722,454.975,3604.0
2022-05-16 11:05:00,467.65,468.22,466.59,468.22,1738.0,454.6347,455.1889,453.6042,455.1889,1738.0
2022-05-16 11:10:00,468.15,468.15,468.15,468.15,100.0,455.1208,455.1208,455.1208,455.1208,100.0
2022-05-16 11:15:00,467.84,468.55,467.83,468.55,300.0,454.8194,455.5097,454.8097,455.5097,300.0
2022-05-16 11:20:00,468.26,468.86,467.68,468.72,1319.0,455.2277,455.811,454.6639,455.6749,1319.0
2022-05-16 11:25:00,468.72,468.72,468.72,468.72,0.0,455.6749,455.6749,455.6749,455.6749,0.0
2022-05-16 11:30:00,469.42,470.3,469.42,469.91,1083.0,456.3555,457.211,456.3555,456.8318,1083.0
2022-05-16 11:35:00,470.33,470.37,468.39,470.37,2170.0,457.2401,457.279,455.3541,457.279,2170.0
2022-05-16 11:40:00,470.51,470.51,470.1,470.11,300.0,457.4151,457.4151,457.0165,457.0263,300.0
2022-05-16 11:45:00,470.65,470.65,470.65,470.65,100.0,457.5512,457.5512,457.5512,457.5512,100.0
2022-05-16 11:50:00,470.7,470.7,470.69,470.7,100.0,457.5998,457.5998,457.5901,457.5998,100.0
2022-05-16 11:55:00,471.15,471.61,470.93,470.93,1994.0,458.0373,458.4845,457.8234,457.8234,1994.0
2022-05-16 12:00:00,470.92,472.44,470.91,472.44,850.0,457.8137,459.2914,457.804,459.2914,850.0
2022-05-16 12:05:00,471.81,471.85,470.61,470.72,1625.0,458.6789,458.7178,457.5123,457.6193,1625.0
2022-05-16 12:10:00,470.76,470.85,470.76,470.85,300.0,457.6582,457.7457,457.6582,457.7457,300.0
2022-05-16 12:15:00,470.43,470.95,470.38,470.56,965.0,457.3373,457.8429,457.2887,457.4637,965.0
2022-05-16 12:20:00,470.25,470.38,469.87,469.88,600.0,457.1624,457.2887,456.7929,456.8027,600.0
2022-05-16 12:25:00,469.73,469.74,469.72,469.74,200.0,456.6568,456.6665,456.6471,456.6665,200.0
2022-05-16 12:30:00,469.65,470.24,469.63,470.24,756.0,456.5791,457.1526,456.5596,457.1526,756.0
2022-05-16 12:35:00,471.21,471.21,470.22,470.22,1355.0,458.0956,458.0956,457.1332,457.1332,1355.0
2022-05-16 12:40:00,469.98,470.35,469.96,470.35,301.0,456.8999,457.2596,456.8804,457.2596,301.0
2022-05-16 12:45:00,470.55,471.25,470.5,471.25,401.0,457.454,458.1345,457.4054,458.1345,401.0
2022-05-16 12:50:00,470.81,470.81,470.68,470.68,200.0,457.7068,457.7068,457.5804,457.5804,200.0
2022-05-16 12:55:00,470.78,470.79,470.77,470.78,400.0,457.6776,457.6873,457.6679,457.6776,400.0
2022-05-16 13:00:00,470.75,470.75,470.57,470.57,200.0,457.6484,457.6484,457.4734,457.4734,200.0
2022-05-16 13:05:00,471.05,471.36,470.61,471.21,1340.0,457.9401,458.2415,457.5123,458.0956,1340.0
2022-05-16 13:10:00,471.5,471.87,471.5,471.5,800.0,458.3776,458.7373,458.3776,458.3776,800.0
2022-05-16 13:15:00,470.85,471.54,470.82,470.82,1000.0,457.7457,458.4165,457.7165,457.7165,1000.0
2022-05-16 13:20:00,470.58,471.21,470.58,471.21,1402.0,457.4832,458.0956,457.4832,458.0956,1402.0
2022-05-16 13:25:00,471.19,471.82,471.19,471.55,1130.0,458.0762,458.6887,458.0762,458.4262,1130.0
2022-05-16 13:30:00,471.88,472.17,471.88,472.17,618.0,458.747,459.0289,458.747,459.0289,618.0
2022-05-16 13:35:00,472.25,472.26,471.47,471.97,900.0,459.1067,459.1164,458.3484,458.8345,900.0
2022-05-16 13:40:00,471.97,471.97,471.63,471.79,600.0,458.8345,458.8345,458.5039,458.6595,600.0
2022-05-16 13:45:00,471.56,471.6,470.62,470.83,1680.0,458.4359,458.4748,457.5221,457.7262,1680.0
2022-05-16 13:50:00,470.64,470.83,469.99,469.99,1302.0,457.5415,457.7262,456.9096,456.9096,1302.0
2022-05-16 13:55:00,470.4,470.4,469.59,469.88,1600.0,457.3082,457.3082,456.5207,456.8027,1600.0
2022-05-16 14:00:00,469.84,470.44,469.64,470.08,2000.0,456.7638,457.3471,456.5693,456.9971,2000.0
2022-05-16 14:05:00,470.07,470.43,469.69,469.89,4070.0,456.9874,457.3373,456.6179,456.8124,4070.0
2022-05-16 14:10:00,469.9,470.42,469.0,470.38,2206.0,456.8221,457.3276,455.9471,457.2887,2206.0
2022-05-16 14:15:00,470.44,470.87,470.39,470.85,2000.0,457.3471,457.7651,457.2985,457.7457,2000.0
2022-05-16 14:20:00,471.11,471.95,470.99,471.95,1504.0,457.9984,458.815,457.8818,458.815,1504.0
2022-05-16 14:25:00,471.95,471.95,471.95,471.95,0.0,458.815,458.815,458.815,458.815,0.0
2022-05-16 14:30:00,473.69,473.69,473.2,473.2,328.0,460.5066,460.5066,460.0303,460.0303,328.0
2022-05-16 14:35:00,473.39,473.39,472.64,473.06,2195.0,460.215,460.215,459.4858,459.8941,2195.0
2022-05-16 14:40:00,473.25,473.47,473.11,473.16,400.0,460.0789,460.2927,459.9428,459.9914,400.0
2022-05-16 14:45:00,472.87,472.95,472.56,472.56,760.0,459.7094,459.7872,459.4081,459.4081,760.0
2022-05-16 14:50:00,472.51,473.07,472.51,472.73,900.0,459.3595,459.9039,459.3595,459.5733,900.0
2022-05-16 14:55:00,473.19,473.19,473.06,473.06,200.0,460.0205,460.0205,459.8941,459.8941,200.0
2022-05-16 15:00:00,472.9,472.95,472.9,472.95,200.0,459.7386,459.7872,459.7386,459.7872,200.0
2022-05-16 15:05:00,472.95,472.95,472.95,472.95,0.0,459.7872,459.7872,459.7872,459.7872,0.0
2022-05-16 15:10:00,472.9,472.99,472.74,472.99,1087.0,459.7386,459.8261,459.5831,459.8261,1087.0
2022-05-16 15:15:00,473.0,473.05,472.4,472.92,500.0,459.8358,459.8844,459.2525,459.758,500.0
2022-05-16 15:20:00,472.6,472.81,472.37,472.81,912.0,459.447,459.6511,459.2234,459.6511,912.0
2022-05-16 15:25:00,473.21,473.21,473.21,473.21,106.0,460.04,460.04,460.04,460.04,106.0
2022-05-16 15:30:00,473.15,473.7,472.85,472.98,2365.0,459.9816,460.5163,459.69,459.8164,2365.0
2022-05-16 15:35:00,472.97,473.3,472.74,473.04,2218.0,459.8067,460.1275,459.5831,459.8747,2218.0
2022-05-16 15:40:00,473.05,474.24,473.04,473.76,3126.0,459.8844,461.0413,459.8747,460.5747,3126.0
2022-05-16 15:45:00,473.59,473.64,473.17,473.56,1667.0,460.4094,460.458,460.0011,460.3802,1667.0
2022-05-16 15:50:00,474.3,474.96,474.15,474.2,3120.0,461.0996,461.7413,460.9538,461.0024,3120.0
2022-05-16 15:55:00,474.59,474.59,473.32,474.31,11334.0,461.3816,461.3816,460.1469,461.1094,11334.0
2022-05-17 09:30:00,480.55,481.79,478.33,479.4,3442.0,467.1757,468.3812,465.0175,466.0577,3442.0
2022-05-17 09:35:00,481.92,482.72,480.08,482.72,500.0,468.5076,469.2853,466.7188,469.2853,500.0
2022-05-17 09:40:00,480.55,480.55,480.2,480.2,600.0,467.1757,467.1757,466.8354,466.8354,600.0
2022-05-17 09:45:00,477.19,479.7,476.05,478.05,948.0,463.9092,466.3494,462.8009,464.7453,948.0
2022-05-17 09:50:00,477.06,477.06,477.06,477.06,100.0,463.7828,463.7828,463.7828,463.7828,100.0
2022-05-17 09:55:00,475.49,477.11,474.94,477.09,1600.0,462.2565,463.8314,461.7218,463.812,1600.0
2022-05-17 10:00:00,479.13,479.13,477.1,477.1,1103.0,465.7952,465.7952,463.8217,463.8217,1103.0
2022-05-17 10:05:00,477.08,477.88,477.06,477.3,600.0,463.8023,464.58,463.7828,464.0161,600.0
2022-05-17 10:10:00,477.61,477.81,477.46,477.63,500.0,464.3175,464.512,464.1717,464.337,500.0
2022-05-17 10:15:00,478.21,478.24,477.74,478.24,300.0,464.9008,464.93,464.4439,464.93,300.0
2022-05-17 10:20:00,478.08,478.46,477.38,478.13,1851.0,464.7744,465.1439,464.0939,464.823,1851.0
2022-05-17 10:25:00,477.37,477.41,476.39,477.32,500.0,464.0842,464.1231,463.1315,464.0356,500.0
2022-05-17 10:30:00,477.23,477.97,477.21,477.21,1177.0,463.9481,464.6675,463.9287,463.9287,1177.0
2022-05-17 10:35:00,477.07,477.07,476.06,476.51,1216.0,463.7925,463.7925,462.8107,463.2481,1216.0
2022-05-17 10:40:00,477.18,477.48,477.18,477.48,400.0,463.8995,464.1911,463.8995,464.1911,400.0
2022-05-17 10:45:00,477.7,478.02,477.51,477.51,300.0,464.405,464.7161,464.2203,464.2203,300.0
2022-05-17 10:50:00,478.44,479.35,478.08,478.85,500.0,465.1244,466.0091,464.7744,465.523,500.0
2022-05-17 10:55:00,479.35,479.97,478.82,479.74,1504.0,466.0091,466.6118,465.4938,466.3882,1504.0
2022-05-17 11:00:00,479.76,480.6,479.76,479.92,1254.0,466.4077,467.2243,466.4077,466.5632,1254.0
2022-05-17 11:05:00,480.81,480.81,480.29,480.29,395.0,467.4285,467.4285,466.9229,466.9229,395.0
2022-05-17 11:10:00,480.04,480.25,479.54,480.25,912.0,466.6799,466.884,466.1938,466.884,912.0
2022-05-17 11:15:00,479.61,480.32,479.44,479.44,834.0,466.2619,466.9521,466.0966,466.0966,834.0
2022-05-17 11:20:00,480.33,480.7,480.19,480.7,500.0,466.9618,467.3215,466.8257,467.3215,500.0
2022-05-17 11:25:00,480.35,480.38,480.04,480.04,1221.0,466.9813,467.0104,466.6799,466.6799,1221.0
2022-05-17 11:30:00,481.36,481.67,481.36,481.51,622.0,467.9632,468.2645,467.9632,468.109,622.0
2022-05-17 11:35:00,481.42,482.54,481.42,482.54,300.0,468.0215,469.1103,468.0215,469.1103,300.0
2022-05-17 11:40:00,482.12,482.58,481.62,482.18,1844.0,468.702,469.1492,468.2159,468.7603,1844.0
2022-05-17 11:45:00,482.07,482.46,481.6,481.6,1230.0,468.6534,469.0325,468.1965,468.1965,1230.0
2022-05-17 11:50:00,481.58,481.58,481.57,481.58,100.0,468.177,468.177,468.1673,468.177,100.0
2022-05-17 11:55:00,481.97,482.68,481.92,482.42,957.0,468.5562,469.2464,468.5076,468.9936,957.0
2022-05-17 12:00:00,482.54,482.66,481.9,481.91,700.0,469.1103,469.227,468.4881,468.4978,700.0
2022-05-17 12:05:00,482.29,482.4,481.78,482.4,500.0,468.8673,468.9742,468.3715,468.9742,500.0
2022-05-17 12:10:00,482.15,482.78,482.0,482.78,1863.0,468.7312,469.3436,468.5853,469.3436,1863.0
2022-05-17 12:15:00,483.58,483.58,482.91,482.91,500.0,470.1214,470.1214,469.47,469.47,500.0
2022-05-17 12:20:00,482.78,482.78,482.78,482.78,100.0,469.3436,469.3436,469.3436,469.3436,100.0
2022-05-17 12:25:00,483.46,483.46,483.42,483.43,224.0,470.0047,470.0047,469.9658,469.9755,224.0
2022-05-17 12:30:00,482.91,482.91,482.25,482.25,301.0,469.47,469.47,468.8284,468.8284,301.0
2022-05-17 12:35:00,482.42,482.46,481.93,482.06,700.0,468.9936,469.0325,468.5173,468.6437,700.0
2022-05-17 12:40:00,482.03,482.03,481.74,481.74,600.0,468.6145,468.6145,468.3326,468.3326,600.0
2022-05-17 12:45:00,482.39,483.54,482.39,483.54,300.0,468.9645,470.0825,468.9645,470.0825,300.0
2022-05-17 12:50:00,483.52,483.85,482.92,482.92,800.0,470.063,470.3839,469.4797,469.4797,800.0
2022-05-17 12:55:00,482.92,482.92,482.92,482.92,0.0,469.4797,469.4797,469.4797,469.4797,0.0
2022-05-17 13:00:00,483.52,483.52,482.88,482.98,488.0,470.063,470.063,469.4408,469.5381,488.0
2022-05-17 13:05:00,483.75,483.75,483.75,483.75,100.0,470.2866,470.2866,470.2866,470.2866,100.0
2022-05-17 13:10:00,483.1,483.73,483.1,483.73,400.0,469.6547,470.2672,469.6547,470.2672,400.0
2022-05-17 13:15:00,483.55,484.19,483.55,484.19,400.0,470.0922,470.7144,470.0922,470.7144,400.0
2022-05-17 13:20:00,483.46,483.46,483.17,483.17,200.0,470.0047,470.0047,469.7228,469.7228,200.0
2022-05-17 13:25:00,483.18,483.18,482.81,483.05,300.0,469.7325,469.7325,469.3728,469.6061,300.0
2022-05-17 13:30:00,483.04,483.35,483.04,483.25,939.0,469.5964,469.8978,469.5964,469.8005,939.0
2022-05-17 13:35:00,482.88,482.88,482.88,482.88,100.0,469.4408,469.4408,469.4408,469.4408,100.0
2022-05-17 13:40:00,482.98,482.98,482.98,482.98,100.0,469.5381,469.5381,469.5381,469.5381,100.0
2022-05-17 13:45:00,483.12,483.12,483.12,483.12,100.0,469.6742,469.6742,469.6742,469.6742,100.0
2022-05-17 13:50:00,483.78,483.78,483.78,483.78,100.0,470.3158,470.3158,470.3158,470.3158,100.0
2022-05-17 13:55:00,484.04,484.04,482.78,482.78,1416.0,470.5686,470.5686,469.3436,469.3436,1416.0
2022-05-17 14:00:00,482.51,482.51,482.51,482.51,100.0,469.0811,469.0811,469.0811,469.0811,100.0
2022-05-17 14:05:00,482.71,482.71,482.24,482.65,1528.0,469.2756,469.2756,468.8187,469.2172,1528.0
2022-05-17 14:10:00,482.26,482.26,481.57,481.6,500.0,468.8381,468.8381,468.1673,468.1965,500.0
2022-05-17 14:15:00,481.65,482.15,481.59,482.0,700.0,468.2451,468.7312,468.1867,468.5853,700.0
2022-05-17 14:20:00,480.67,482.0,480.48,481.87,2507.0,467.2924,468.5853,467.1076,468.459,2507.0
2022-05-17 14:25:00,482.04,482.6,482.03,482.17,407.0,468.6242,469.1686,468.6145,468.7506,407.0
2022-05-17 14:30:00,482.16,482.25,481.39,481.39,600.0,468.7409,468.8284,467.9923,467.9923,600.0
2022-05-17 14:35:00,480.94,482.05,480.94,481.53,400.0,467.5548,468.6339,467.5548,468.1284,400.0
2022-05-17 14:40:00,482.86,482.86,482.06,482.06,400.0,469.4214,469.4214,468.6437,468.6437,400.0
2022-05-17 14:45:00,482.5,482.5,482.5,482.5,100.0,469.0714,469.0714,469.0714,469.0714,100.0
2022-05-17 14:50:00,483.39,483.44,482.6,482.6,600.0,469.9367,469.9853,469.1686,469.1686,600.0
2022-05-17 14:55:00,482.76,483.99,482.57,483.98,873.0,469.3242,470.52,469.1395,470.5102,873.0
2022-05-17 15:00:00,483.53,483.74,483.35,483.36,973.0,470.0728,470.2769,469.8978,469.9075,973.0
2022-05-17 15:05:00,483.08,483.08,482.55,482.82,1144.0,469.6353,469.6353,469.12,469.3825,1144.0
2022-05-17 15:10:00,482.17,482.48,482.17,482.48,200.0,468.7506,469.052,468.7506,469.052,200.0
2022-05-17 15:15:00,482.7,483.02,482.7,482.88,1110.0,469.2659,469.577,469.2659,469.4408,1110.0
2022-05-17 15:20:00,482.85,482.85,481.38,481.77,3734.0,469.4117,469.4117,467.9826,468.3617,3734.0
2022-05-17 15:25:00,482.0,482.0,481.99,482.0,100.0,468.5853,468.5853,468.5756,468.5853,100.0
2022-05-17 15:30:00,481.95,482.5,481.87,481.99,608.0,468.5367,469.0714,468.459,468.5756,608.0
2022-05-17 15:35:00,482.36,482.36,481.85,481.85,565.0,468.9353,468.9353,468.4395,468.4395,565.0
2022-05-17 15:40:00,481.87,482.47,481.86,482.47,400.0,468.459,469.0423,468.4492,469.0423,400.0
2022-05-17 15:45:00,481.98,482.33,480.87,480.87,1375.0,468.5659,468.9062,467.4868,467.4868,1375.0
2022-05-17 15:50:00,481.95,481.95,480.79,481.87,1350.0,468.5367,468.5367,467.409,468.459,1350.0
2022-05-17 15:55:00,481.34,482.22,481.02,482.06,7955.0,467.9437,468.7992,467.6326,468.6437,7955.0
2022-05-18 09:30:00,476.42,477.61,469.84,473.54,6771.0,463.1606,464.3175,456.7638,460.3608,6771.0
2022-05-18 09:35:00,472.19,474.66,471.52,471.61,1300.0,459.0484,461.4496,458.397,458.4845,1300.0
2022-05-18 09:40:00,470.14,471.84,470.13,471.84,1603.0,457.0554,458.7081,457.0457,458.7081,1603.0
2022-05-18 09:45:00,471.85,471.97,468.49,468.49,2300.0,458.7178,458.8345,455.4513,455.4513,2300.0
2022-05-18 09:50:00,468.5,471.89,468.5,469.89,2902.0,455.4611,458.7567,455.4611,456.8124,2902.0
2022-05-18 09:55:00,469.98,471.24,469.88,471.24,1200.0,456.8999,458.1248,456.8027,458.1248,1200.0
2022-05-18 10:00:00,469.97,470.7,469.1,469.55,1200.0,456.8901,457.5998,456.0444,456.4818,1200.0
2022-05-18 10:05:00,469.82,469.82,468.16,468.49,2400.0,456.7443,456.7443,455.1305,455.4513,2400.0
2022-05-18 10:10:00,469.31,469.59,469.06,469.14,1425.0,456.2485,456.5207,456.0055,456.0832,1425.0
2022-05-18 10:15:00,468.96,469.53,468.95,469.44,1708.0,455.9083,456.4624,455.8985,456.3749,1708.0
2022-05-18 10:20:00,469.74,469.74,469.03,469.05,1000.0,456.6665,456.6665,455.9763,455.9958,1000.0
2022-05-18 10:25:00,469.47,470.46,469.11,470.46,4110.0,456.4041,457.3665,456.0541,457.3665,4110.0
2022-05-18 10:30:00,470.98,472.21,470.98,472.04,1003.0,457.872,459.0678,457.872,458.9025,1003.0
2022-05-18 10:35:00,472.22,473.72,472.22,473.72,696.0,459.0775,460.5358,459.0775,460.5358,696.0
2022-05-18 10:40:00,473.87,474.51,473.4,474.51,2135.0,460.6816,461.3038,460.2247,461.3038,2135.0
2022-05-18 10:45:00,474.57,474.6,473.53,473.53,2039.0,461.3621,461.3913,460.3511,460.3511,2039.0
2022-05-18 10:50:00,473.73,474.15,472.8,473.54,2977.0,460.5455,460.9538,459.6414,460.3608,2977.0
2022-05-18 10:55:00,474.05,474.21,473.59,474.21,950.0,460.8566,461.0121,460.4094,461.0121,950.0
2022-05-18 11:00:00,475.1,475.1,474.28,474.49,1108.0,461.8774,461.8774,461.0802,461.2844,1108.0
2022-05-18 11:05:00,474.56,475.05,473.97,473.97,1848.0,461.3524,461.8288,460.7788,460.7788,1848.0
2022-05-18 11:10:00,473.62,473.62,472.8,473.54,1000.0,460.4386,460.4386,459.6414,460.3608,1000.0
2022-05-18 11:15:00,472.8,473.31,472.55,472.71,800.0,459.6414,460.1372,459.3983,459.5539,800.0
2022-05-18 11:20:00,472.1,472.1,471.03,471.03,700.0,458.9609,458.9609,457.9206,457.9206,700.0
2022-05-18 11:25:00,470.94,470.94,469.98,469.98,300.0,457.8332,457.8332,456.8999,456.8999,300.0
2022-05-18 11:30:00,470.34,471.07,470.05,471.06,1200.0,457.2499,457.9595,456.9679,457.9498,1200.0
2022-05-18 11:35:00,471.15,471.86,471.15,471.6,1001.0,458.0373,458.7275,458.0373,458.4748,1001.0
2022-05-18 11:40:00,471.93,471.94,471.2,471.2,1476.0,458.7956,458.8053,458.0859,458.0859,1476.0
2022-05-18 11:45:00,470.9,471.38,470.84,471.29,806.0,457.7943,458.2609,457.7359,458.1734,806.0
2022-05-18 11:50:00,471.4,471.48,471.4,471.48,301.0,458.2803,458.3581,458.2803,458.3581,301.0
2022-05-18 11:55:00,471.48,471.48,471.48,471.48,0.0,458.3581,458.3581,458.3581,458.3581,0.0
2022-05-18 12:00:00,468.45,468.45,468.45,468.45,100.0,455.4125,455.4125,455.4125,455.4125,100.0
2022-05-18 12:05:00,468.32,468.32,468.21,468.32,836.0,455.2861,455.2861,455.1791,455.2861,836.0
2022-05-18 12:10:00,467.48,467.48,467.24,467.24,200.0,454.4694,454.4694,454.2361,454.2361,200.0
2022-05-18 12:15:00,467.7,468.08,467.56,467.82,1369.0,454.6833,455.0527,454.5472,454.8,1369.0
2022-05-18 12:20:00,468.2,468.99,467.96,468.91,3312.0,455.1694,455.9374,454.9361,455.8596,3312.0
2022-05-18 12:25:00,468.54,469.67,468.33,469.66,7525.0,455.4999,456.5985,455.2958,456.5888,7525.0
2022-05-18 12:30:00,468.6,468.6,467.81,467.81,917.0,455.5583,455.5583,454.7903,454.7903,917.0
2022-05-18 12:35:00,468.27,468.38,468.27,468.38,300.0,455.2375,455.3444,455.2375,455.3444,300.0
2022-05-18 12:40:00,468.75,468.76,468.09,468.53,900.0,455.7041,455.7138,455.0625,455.4902,900.0
2022-05-18 12:45:00,468.18,468.54,468.18,468.53,792.0,455.15,455.4999,455.15,455.4902,792.0
2022-05-18 12:50:00,468.77,469.61,468.77,469.61,805.0,455.7235,456.5402,455.7235,456.5402,805.0
2022-05-18 12:55:00,469.26,469.26,468.38,468.38,2400.0,456.1999,456.1999,455.3444,455.3444,2400.0
2022-05-18 13:00:00,467.95,467.95,467.83,467.83,303.0,454.9264,454.9264,454.8097,454.8097,303.0
2022-05-18 13:05:00,467.07,468.18,467.03,468.18,4147.0,454.0709,455.15,454.032,455.15,4147.0
2022-05-18 13:10:00,468.16,468.33,468.12,468.33,629.0,455.1305,455.2958,455.0916,455.2958,629.0
2022-05-18 13:15:00,468.12,468.12,467.57,467.71,1400.0,455.0916,455.0916,454.5569,454.693,1400.0
2022-05-18 13:20:00,467.93,468.54,467.83,468.3,3098.0,454.9069,455.4999,454.8097,455.2666,3098.0
2022-05-18 13:25:00,467.62,468.29,467.61,468.29,800.0,454.6056,455.2569,454.5958,455.2569,800.0
2022-05-18 13:30:00,467.96,468.7,467.96,468.7,1700.0,454.9361,455.6555,454.9361,455.6555,1700.0
2022-05-18 13:35:00,468.9,469.67,468.88,469.66,1248.0,455.8499,456.5985,455.8305,456.5888,1248.0
2022-05-18 13:40:00,469.12,469.12,468.07,468.71,4805.0,456.0638,456.0638,455.043,455.6652,4805.0
2022-05-18 13:45:00,468.22,468.51,467.8,468.01,3113.0,455.1889,455.4708,454.7805,454.9847,3113.0
2022-05-18 13:50:00,468.11,468.12,467.76,467.77,400.0,455.0819,455.0916,454.7417,454.7514,400.0
2022-05-18 13:55:00,467.42,468.62,467.42,468.46,2118.0,454.4111,455.5777,454.4111,455.4222,2118.0
2022-05-18 14:00:00,468.32,468.47,467.63,467.76,1275.0,455.2861,455.4319,454.6153,454.7417,1275.0
2022-05-18 14:05:00,467.76,468.19,466.77,467.09,700.0,454.7417,455.1597,453.7792,454.0903,700.0
2022-05-18 14:10:00,467.17,467.25,466.48,466.48,501.0,454.1681,454.2458,453.4973,453.4973,501.0
2022-05-18 14:15:00,466.24,466.87,466.22,466.87,800.0,453.264,453.8764,453.2445,453.8764,800.0
2022-05-18 14:20:00,466.57,466.88,466.42,466.45,611.0,453.5848,453.8861,453.4389,453.4681,611.0
2022-05-18 14:25:00,466.68,467.06,466.58,466.58,597.0,453.6917,454.0611,453.5945,453.5945,597.0
2022-05-18 14:30:00,466.32,466.32,466.32,466.32,100.0,453.3417,453.3417,453.3417,453.3417,100.0
2022-05-18 14:35:00,465.66,465.71,465.17,465.63,1814.0,452.7001,452.7487,452.2237,452.6709,1814.0
2022-05-18 14:40:00,466.1,466.12,466.05,466.05,400.0,453.1279,453.1473,453.0792,453.0792,400.0
2022-05-18 14:45:00,466.14,467.9,466.13,467.4,2822.0,453.1667,454.8778,453.157,454.3917,2822.0
2022-05-18 14:50:00,466.83,467.35,466.82,467.22,800.0,453.8375,454.3431,453.8278,454.2167,800.0
2022-05-18 14:55:00,467.61,467.61,466.71,466.89,3906.0,454.5958,454.5958,453.7209,453.8959,3906.0
2022-05-18 15:00:00,467.05,467.38,466.99,467.28,1103.0,454.0514,454.3722,453.9931,454.275,1103.0
2022-05-18 15:05:00,467.54,467.63,467.44,467.63,2915.0,454.5278,454.6153,454.4306,454.6153,2915.0
2022-05-18 15:10:00,467.94,468.15,467.47,467.47,700.0,454.9166,455.1208,454.4597,454.4597,700.0
2022-05-18 15:15:00,467.81,468.24,467.81,468.02,1409.0,454.7903,455.2083,454.7903,454.9944,1409.0
2022-05-18 15:20:00,468.31,468.31,467.14,467.14,1954.0,455.2763,455.2763,454.1389,454.1389,1954.0
2022-05-18 15:25:00,467.25,467.26,466.43,466.86,1200.0,454.2458,454.2556,453.4487,453.8667,1200.0
2022-05-18 15:30:00,466.86,466.86,466.24,466.71,2878.0,453.8667,453.8667,453.264,453.7209,2878.0
2022-05-18 15:35:00,466.72,468.01,466.68,468.01,1416.0,453.7306,454.9847,453.6917,454.9847,1416.0
2022-05-18 15:40:00,467.93,468.15,466.54,466.84,1508.0,454.9069,455.1208,453.5556,453.8473,1508.0
2022-05-18 15:45:00,466.55,466.57,465.38,465.64,2546.0,453.5653,453.5848,452.4279,452.6807,2546.0
2022-05-18 15:50:00,465.65,466.55,465.06,465.38,3447.0,452.6904,453.5653,452.1168,452.4279,3447.0
2022-05-18 15:55:00,465.2,466.31,465.04,466.31,12136.0,452.2529,453.332,452.0974,453.332,12136.0
2022-05-19 09:30:00,461.14,462.56,461.14,462.56,2032.0,448.3059,449.6864,448.3059,449.6864,2032.0
2022-05-19 09:35:00,465.11,465.38,463.9,463.9,1000.0,452.1654,452.4279,450.9891,450.9891,1000.0
2022-05-19 09:40:00,464.27,464.72,463.11,463.11,1424.0,451.3488,451.7863,450.2211,450.2211,1424.0
2022-05-19 09:45:00,462.55,464.4,462.54,463.02,1895.0,449.6767,451.4752,449.6669,450.1336,1895.0
2022-05-19 09:50:00,461.75,461.75,460.03,460.03,1023.0,448.8989,448.8989,447.2268,447.2268,1023.0
2022-05-19 09:55:00,461.43,462.56,460.02,460.04,1664.0,448.5878,449.6864,447.2171,447.2365,1664.0
2022-05-19 10:00:00,461.33,463.81,461.33,463.59,1200.0,448.4906,450.9016,448.4906,450.6877,1200.0
2022-05-19 10:05:00,463.58,463.89,462.16,462.58,1506.0,450.678,450.9794,449.2975,449.7058,1506.0
2022-05-19 10:10:00,463.69,463.93,463.69,463.93,200.0,450.7849,451.0182,450.7849,451.0182,200.0
2022-05-19 10:15:00,464.54,464.54,463.61,463.62,1228.0,451.6113,451.6113,450.7072,450.7169,1228.0
2022-05-19 10:20:00,462.58,462.95,462.58,462.95,950.0,449.7058,450.0655,449.7058,450.0655,950.0
2022-05-19 10:25:00,461.29,461.29,461.01,461.22,831.0,448.4517,448.4517,448.1795,448.3837,831.0
2022-05-19 10:30:00,460.67,461.27,460.4,460.84,1757.0,447.849,448.4323,447.5865,448.0142,1757.0
2022-05-19 10:35:00,461.73,461.73,459.79,459.79,899.0,448.8795,448.8795,446.9935,446.9935,899.0
2022-05-19 10:40:00,459.77,460.01,459.77,459.79,500.0,446.974,447.2073,446.974,446.9935,500.0
2022-05-19 10:45:00,459.17,460.12,459.0,459.0,2419.0,446.3907,447.3143,446.2255,446.2255,2419.0
2022-05-19 10:50:00,458.92,459.42,458.5,459.42,1321.0,446.1477,446.6338,445.7394,446.6338,1321.0
2022-05-19 10:55:00,460.1,460.11,458.12,459.26,1700.0,447.2948,447.3046,445.3699,446.4782,1700.0
2022-05-19 11:00:00,459.8,459.83,459.39,459.39,600.0,447.0032,447.0324,446.6046,446.6046,600.0
2022-05-19 11:05:00,459.4,459.4,458.23,459.31,2843.0,446.6143,446.6143,445.4769,446.5268,2843.0
2022-05-19 11:10:00,459.67,460.72,459.67,460.1,2940.0,446.8768,447.8976,446.8768,447.2948,2940.0
2022-05-19 11:15:00,459.91,460.32,459.8,460.14,1101.0,447.1101,447.5087,447.0032,447.3337,1101.0
2022-05-19 11:20:00,461.21,462.19,460.58,462.13,1500.0,448.374,449.3267,447.7615,449.2683,1500.0
2022-05-19 11:25:00,462.64,462.64,460.99,461.02,1000.0,449.7642,449.7642,448.1601,448.1892,1000.0
2022-05-19 11:30:00,461.4,463.02,461.4,463.02,484.0,448.5587,450.1336,448.5587,450.1336,484.0
2022-05-19 11:35:00,462.97,463.56,462.96,463.56,1136.0,450.085,450.6585,450.0752,450.6585,1136.0
2022-05-19 11:40:00,463.87,465.13,463.87,464.97,1914.0,450.9599,452.1849,450.9599,452.0293,1914.0
2022-05-19 11:45:00,464.42,465.15,464.42,465.15,400.0,451.4946,452.2043,451.4946,452.2043,400.0
2022-05-19 11:50:00,465.35,465.44,464.98,464.98,600.0,452.3987,452.4862,452.039,452.039,600.0
2022-05-19 11:55:00,464.92,465.76,464.92,465.31,700.0,451.9807,452.7973,451.9807,452.3598,700.0
2022-05-19 12:00:00,465.18,465.27,464.89,465.25,800.0,452.2335,452.321,451.9515,452.3015,800.0
2022-05-19 12:05:00,464.9,466.03,464.89,465.55,1148.0,451.9613,453.0598,451.9515,452.5932,1148.0
2022-05-19 12:10:00,465.59,465.88,465.59,465.88,600.0,452.632,452.914,452.632,452.914,600.0
2022-05-19 12:15:00,466.31,466.32,465.75,465.75,300.0,453.332,453.3417,452.7876,452.7876,300.0
2022-05-19 12:20:00,464.41,464.86,464.38,464.76,772.0,451.4849,451.9224,451.4557,451.8251,772.0
2022-05-19 12:25:00,464.67,466.08,464.67,466.08,1800.0,451.7377,453.1084,451.7377,453.1084,1800.0
2022-05-19 12:30:00,465.78,465.82,464.88,465.82,1300.0,452.8168,452.8556,451.9418,452.8556,1300.0
2022-05-19 12:35:00,465.44,465.44,464.46,465.0,1502.0,452.4862,452.4862,451.5335,452.0585,1502.0
2022-05-19 12:40:00,465.0,465.78,464.83,465.63,1900.0,452.0585,452.8168,451.8932,452.6709,1900.0
2022-05-19 12:45:00,465.16,465.52,465.0,465.33,600.0,452.214,452.564,452.0585,452.3793,600.0
2022-05-19 12:50:00,465.54,465.9,465.54,465.9,400.0,452.5834,452.9334,452.5834,452.9334,400.0
2022-05-19 12:55:00,464.99,465.82,464.98,465.81,1500.0,452.0487,452.8556,452.039,452.8459,1500.0
2022-05-19 13:00:00,465.7,465.77,465.46,465.77,883.0,452.739,452.807,452.5057,452.807,883.0
2022-05-19 13:05:00,466.41,466.75,465.74,466.12,700.0,453.4292,453.7598,452.7779,453.1473,700.0
2022-05-19 13:10:00,466.0,466.0,465.41,465.41,400.0,453.0306,453.0306,452.4571,452.4571,400.0
2022-05-19 13:15:00,465.27,466.19,465.27,466.19,900.0,452.321,453.2154,452.321,453.2154,900.0
2022-05-19 13:20:00,465.83,467.09,465.79,467.09,900.0,452.8654,454.0903,452.8265,454.0903,900.0
2022-05-19 13:25:00,466.94,467.27,466.93,467.18,500.0,453.9445,454.2653,453.9348,454.1778,500.0
2022-05-19 13:30:00,467.12,468.31,466.89,467.38,1300.0,454.1195,455.2763,453.8959,454.3722,1300.0
2022-05-19 13:35:00,467.4,468.46,467.4,468.13,800.0,454.3917,455.4222,454.3917,455.1014,800.0
2022-05-19 13:40:00,468.0,468.4,467.91,468.4,568.0,454.975,455.3638,454.8875,455.3638,568.0
2022-05-19 13:45:00,467.85,468.37,467.32,467.33,1570.0,454.8292,455.3347,454.3139,454.3236,1570.0
2022-05-19 13:50:00,467.48,469.81,467.48,469.81,1351.0,454.4694,456.7346,454.4694,456.7346,1351.0
2022-05-19 13:55:00,470.6,470.64,469.88,469.88,500.0,457.5026,457.5415,456.8027,456.8027,500.0
2022-05-19 14:00:00,469.44,469.96,469.43,469.84,1400.0,456.3749,456.8804,456.3652,456.7638,1400.0
2022-05-19 14:05:00,468.93,468.96,468.62,468.96,1000.0,455.8791,455.9083,455.5777,455.9083,1000.0
2022-05-19 14:10:00,469.01,469.61,468.51,468.6,2387.0,455.9569,456.5402,455.4708,455.5583,2387.0
2022-05-19 14:15:00,468.62,468.92,468.32,468.33,1037.0,455.5777,455.8694,455.2861,455.2958,1037.0
2022-05-19 14:20:00,468.58,468.59,468.58,468.59,200.0,455.5388,455.5486,455.5388,455.5486,200.0
2022-05-19 14:25:00,468.39,468.93,468.03,468.93,400.0,455.3541,455.8791,455.0041,455.8791,400.0
2022-05-19 14:30:00,468.81,469.0,468.34,468.84,700.0,455.7624,455.9471,455.3055,455.7916,700.0
2022-05-19 14:35:00,467.77,469.39,467.77,468.84,1877.0,454.7514,456.3263,454.7514,455.7916,1877.0
2022-05-19 14:40:00,468.79,468.82,467.51,468.69,1100.0,455.743,455.7722,454.4986,455.6458,1100.0
2022-05-19 14:45:00,469.14,470.23,469.13,470.23,1333.0,456.0832,457.1429,456.0735,457.1429,1333.0
2022-05-19 14:50:00,470.2,470.54,469.87,470.54,1411.0,457.1137,457.4443,456.7929,457.4443,1411.0
2022-05-19 14:55:00,470.52,471.07,470.19,471.07,1774.0,457.4248,457.9595,457.104,457.9595,1774.0
2022-05-19 15:00:00,471.74,472.41,471.24,472.41,702.0,458.6109,459.2622,458.1248,459.2622,702.0
2022-05-19 15:05:00,472.42,472.42,471.68,472.25,1596.0,459.272,459.272,458.5526,459.1067,1596.0
2022-05-19 15:10:00,471.28,471.28,470.23,470.75,600.0,458.1637,458.1637,457.1429,457.6484,600.0
2022-05-19 15:15:00,470.72,470.9,470.12,470.36,2596.0,457.6193,457.7943,457.036,457.2693,2596.0
2022-05-19 15:20:00,470.29,470.42,470.1,470.23,4541.0,457.2012,457.3276,457.0165,457.1429,4541.0
2022-05-19 15:25:00,470.23,470.54,468.67,468.67,2103.0,457.1429,457.4443,455.6263,455.6263,2103.0
2022-05-19 15:30:00,468.32,469.03,468.1,468.1,1994.0,455.2861,455.9763,455.0722,455.0722,1994.0
2022-05-19 15:35:00,468.39,468.73,467.64,468.2,3152.0,455.3541,455.6847,454.625,455.1694,3152.0
2022-05-19 15:40:00,468.11,468.74,467.67,468.71,5784.0,455.0819,455.6944,454.6542,455.6652,5784.0
2022-05-19 15:45:00,468.77,468.77,467.09,467.39,6224.0,455.7235,455.7235,454.0903,454.382,6224.0
2022-05-19 15:50:00,468.13,468.13,467.0,467.43,8514.0,455.1014,455.1014,454.0028,454.4208,8514.0
2022-05-19 15:55:00,467.43,467.78,466.69,467.18,17518.0,454.4208,454.7611,453.7014,454.1778,17518.0
2022-05-20 09:30:00,470.35,472.34,468.0,469.63,6340.0,457.2596,459.1942,454.975,456.5596,6340.0
2022-05-20 09:35:00,470.64,471.44,470.64,471.44,620.0,457.5415,458.3192,457.5415,458.3192,620.0
2022-05-20 09:40:00,471.02,471.12,469.9,469.9,1101.0,457.9109,458.0081,456.8221,456.8221,1101.0
2022-05-20 09:45:00,469.96,470.76,469.96,470.18,563.0,456.8804,457.6582,456.8804,457.0943,563.0
2022-05-20 09:50:00,467.72,467.72,466.91,467.03,671.0,454.7028,454.7028,453.9153,454.032,671.0
2022-05-20 09:55:00,467.68,468.7,466.95,467.61,22600.0,454.6639,455.6555,453.9542,454.5958,22600.0
2022-05-20 10:00:00,467.37,467.61,465.36,465.58,7186.0,454.3625,454.5958,452.4085,452.6223,7186.0
2022-05-20 10:05:00,463.77,464.36,463.77,464.36,500.0,450.8627,451.4363,450.8627,451.4363,500.0
2022-05-20 10:10:00,464.36,464.36,464.36,464.36,0.0,451.4363,451.4363,451.4363,451.4363,0.0
2022-05-20 10:15:00,464.34,464.34,463.33,463.33,739.0,451.4168,451.4168,450.4349,450.4349,739.0
2022-05-20 10:20:00,463.7,463.7,463.02,463.29,1200.0,450.7947,450.7947,450.1336,450.3961,1200.0
2022-05-20 10:25:00,463.25,463.25,462.22,462.22,1000.0,450.3572,450.3572,449.3558,449.3558,1000.0
2022-05-20 10:30:00,461.97,462.01,461.01,462.01,500.0,449.1128,449.1517,448.1795,449.1517,500.0
2022-05-20 10:35:00,461.4,461.93,461.29,461.9,1000.0,448.5587,449.0739,448.4517,449.0447,1000.0
2022-05-20 10:40:00,461.97,462.93,461.97,462.93,400.0,449.1128,450.0461,449.1128,450.0461,400.0
2022-05-20 10:45:00,463.18,463.18,462.12,462.19,400.0,450.2891,450.2891,449.2586,449.3267,400.0
2022-05-20 10:50:00,462.13,462.43,461.68,462.43,5100.0,449.2683,449.56,448.8309,449.56,5100.0
2022-05-20 10:55:00,461.63,462.05,461.54,461.54,1300.0,448.7823,449.1906,448.6948,448.6948,1300.0
2022-05-20 11:00:00,462.03,462.03,461.12,461.73,500.0,449.1711,449.1711,448.2865,448.8795,500.0
2022-05-20 11:05:00,461.45,461.79,461.07,461.54,1308.0,448.6073,448.9378,448.2378,448.6948,1308.0
2022-05-20 11:10:00,461.06,461.18,460.25,461.18,500.0,448.2281,448.3448,447.4407,448.3448,500.0
2022-05-20 11:15:00,460.37,460.37,460.36,460.37,100.0,447.5573,447.5573,447.5476,447.5573,100.0
2022-05-20 11:20:00,460.28,460.56,460.0,460.48,1641.0,447.4698,447.742,447.1976,447.6643,1641.0
2022-05-20 11:25:00,460.78,461.5,460.78,461.05,500.0,447.9559,448.6559,447.9559,448.2184,500.0
2022-05-20 11:30:00,461.52,461.52,461.52,461.52,100.0,448.6753,448.6753,448.6753,448.6753,100.0
2022-05-20 11:35:00,462.31,462.31,461.79,461.79,300.0,449.4433,449.4433,448.9378,448.9378,300.0
2022-05-20 11:40:00,462.45,462.68,462.01,462.32,905.0,449.5794,449.803,449.1517,449.4531,905.0
2022-05-20 11:45:00,462.95,463.49,462.95,463.49,200.0,450.0655,450.5905,450.0655,450.5905,200.0
2022-05-20 11:50:00,463.42,464.22,463.42,464.22,800.0,450.5224,451.3002,450.5224,451.3002,800.0
2022-05-20 11:55:00,463.73,463.73,463.0,463.0,400.0,450.8238,450.8238,450.1141,450.1141,400.0
2022-05-20 12:00:00,463.11,463.11,462.51,462.51,200.0,450.2211,450.2211,449.6378,449.6378,200.0
2022-05-20 12:05:00,462.61,462.61,461.93,462.07,500.0,449.735,449.735,449.0739,449.21,500.0
2022-05-20 12:10:00,460.4,460.73,460.4,460.45,1609.0,447.5865,447.9073,447.5865,447.6351,1609.0
2022-05-20 12:15:00,460.8,461.12,460.8,461.12,200.0,447.9754,448.2865,447.9754,448.2865,200.0
2022-05-20 12:20:00,461.29,461.3,461.29,461.3,300.0,448.4517,448.4614,448.4517,448.4614,300.0
2022-05-20 12:25:00,461.3,461.3,461.1,461.1,205.0,448.4614,448.4614,448.267,448.267,205.0
2022-05-20 12:30:00,461.77,461.97,461.03,461.03,698.0,448.9184,449.1128,448.199,448.199,698.0
2022-05-20 12:35:00,460.33,461.17,460.33,461.17,401.0,447.5184,448.3351,447.5184,448.3351,401.0
2022-05-20 12:40:00,461.31,461.31,461.08,461.08,200.0,448.4712,448.4712,448.2476,448.2476,200.0
2022-05-20 12:45:00,461.13,461.91,461.13,461.91,585.0,448.2962,449.0545,448.2962,449.0545,585.0
2022-05-20 12:50:00,462.7,462.7,461.97,461.97,700.0,449.8225,449.8225,449.1128,449.1128,700.0
2022-05-20 12:55:00,462.25,463.53,462.25,463.21,1100.0,449.385,450.6294,449.385,450.3183,1100.0
2022-05-20 13:00:00,462.64,462.88,462.12,462.88,1482.0,449.7642,449.9975,449.2586,449.9975,1482.0
2022-05-20 13:05:00,461.23,461.23,461.18,461.18,200.0,448.3934,448.3934,448.3448,448.3448,200.0
2022-05-20 13:10:00,462.0,462.0,461.65,461.65,300.0,449.142,449.142,448.8017,448.8017,300.0
2022-05-20 13:15:00,461.96,461.96,461.72,461.72,422.0,449.1031,449.1031,448.8698,448.8698,422.0
2022-05-20 13:20:00,461.38,461.63,460.95,461.05,2031.0,448.5392,448.7823,448.1212,448.2184,2031.0
2022-05-20 13:25:00,461.05,461.05,461.05,461.05,0.0,448.2184,448.2184,448.2184,448.2184,0.0
2022-05-20 13:30:00,460.16,461.34,459.98,461.34,1600.0,447.3532,448.5003,447.1782,448.5003,1600.0
2022-05-20 13:35:00,461.91,461.91,461.5,461.5,239.0,449.0545,449.0545,448.6559,448.6559,239.0
2022-05-20 13:40:00,461.23,461.51,460.95,461.23,1100.0,448.3934,448.6656,448.1212,448.3934,1100.0
2022-05-20 13:45:00,460.66,461.55,460.5,460.5,1100.0,447.8393,448.7045,447.6837,447.6837,1100.0
2022-05-20 13:50:00,460.17,460.21,460.06,460.15,600.0,447.3629,447.4018,447.256,447.3435,600.0
2022-05-20 13:55:00,460.48,460.82,459.61,459.61,1308.0,447.6643,447.9948,446.8185,446.8185,1308.0
2022-05-20 14:00:00,459.69,460.1,459.69,460.01,774.0,446.8963,447.2948,446.8963,447.2073,774.0
2022-05-20 14:05:00,460.27,460.27,459.12,459.45,1560.0,447.4601,447.4601,446.3421,446.6629,1560.0
2022-05-20 14:10:00,460.21,460.37,459.7,460.25,700.0,447.4018,447.5573,446.906,447.4407,700.0
2022-05-20 14:15:00,459.75,460.1,459.3,459.31,696.0,446.9546,447.2948,446.5171,446.5268,696.0
2022-05-20 14:20:00,459.3,459.61,459.23,459.32,1100.0,446.5171,446.8185,446.4491,446.5366,1100.0
2022-05-20 14:25:00,459.79,459.79,459.68,459.69,200.0,446.9935,446.9935,446.8865,446.8963,200.0
2022-05-20 14:30:00,459.66,459.66,458.44,458.55,852.0,446.8671,446.8671,445.681,445.788,852.0
2022-05-20 14:35:00,458.63,458.98,458.48,458.48,1100.0,445.8658,446.206,445.7199,445.7199,1100.0
2022-05-20 14:40:00,458.85,459.24,458.59,459.05,1415.0,446.0796,446.4588,445.8269,446.2741,1415.0
2022-05-20 14:45:00,459.24,459.24,458.61,459.19,815.0,446.4588,446.4588,445.8463,446.4102,815.0
2022-05-20 14:50:00,458.74,460.49,458.73,460.07,512.0,445.9727,447.674,445.963,447.2657,512.0
2022-05-20 14:55:00,459.58,459.58,459.58,459.58,100.0,446.7893,446.7893,446.7893,446.7893,100.0
2022-05-20 15:00:00,458.78,459.33,458.77,459.33,412.0,446.0116,446.5463,446.0019,446.5463,412.0
2022-05-20 15:05:00,458.97,459.05,458.66,458.69,1370.0,446.1963,446.2741,445.8949,445.9241,1370.0
2022-05-20 15:10:00,458.85,458.85,458.38,458.47,2022.0,446.0796,446.0796,445.6227,445.7102,2022.0
2022-05-20 15:15:00,458.9,459.77,458.9,459.63,900.0,446.1282,446.974,446.1282,446.8379,900.0
2022-05-20 15:20:00,459.98,460.85,459.93,460.33,1937.0,447.1782,448.024,447.1296,447.5184,1937.0
2022-05-20 15:25:00,460.96,461.64,460.73,461.64,879.0,448.1309,448.792,447.9073,448.792,879.0
2022-05-20 15:30:00,461.68,462.55,461.54,462.54,1533.0,448.8309,449.6767,448.6948,449.6669,1533.0
2022-05-20 15:35:00,462.26,464.16,462.26,464.0,1330.0,449.3947,451.2418,449.3947,451.0863,1330.0
2022-05-20 15:40:00,464.02,465.39,464.02,464.68,2622.0,451.1057,452.4376,451.1057,451.7474,2622.0
2022-05-20 15:45:00,464.36,464.37,463.5,464.27,3119.0,451.4363,451.446,450.6002,451.3488,3119.0
2022-05-20 15:50:00,464.59,465.25,463.25,463.7,7373.0,451.6599,452.3015,450.3572,450.7947,7373.0
2022-05-20 15:55:00,463.48,464.62,463.09,464.62,9250.0,450.5808,451.689,450.2016,451.689,9250.0
2022-05-23 09:30:00,469.98,472.24,467.75,469.65,3260.0,456.8999,459.097,454.7319,456.5791,3260.0
2022-05-23 09:35:00,469.64,469.64,468.48,468.49,300.0,456.5693,456.5693,455.4416,455.4513,300.0
2022-05-23 09:40:00,468.52,471.57,468.52,470.13,600.0,455.4805,458.4456,455.4805,457.0457,600.0
2022-05-23 09:45:00,468.95,469.77,468.79,469.77,400.0,455.8985,456.6957,455.743,456.6957,400.0
2022-05-23 09:50:00,468.9,468.9,468.9,468.9,100.0,455.8499,455.8499,455.8499,455.8499,100.0
2022-05-23 09:55:00,467.95,468.15,466.45,466.55,791.0,454.9264,455.1208,453.4681,453.5653,791.0
2022-05-23 10:00:00,465.63,465.69,464.15,464.18,1641.0,452.6709,452.7293,451.2321,451.2613,1641.0
2022-05-23 10:05:00,464.76,465.39,463.66,463.66,731.0,451.8251,452.4376,450.7558,450.7558,731.0
2022-05-23 10:10:00,463.46,465.49,463.46,465.49,693.0,450.5613,452.5348,450.5613,452.5348,693.0
2022-05-23 10:15:00,465.9,465.9,465.9,465.9,100.0,452.9334,452.9334,452.9334,452.9334,100.0
2022-05-23 10:20:00,464.18,464.95,464.18,464.95,400.0,451.2613,452.0099,451.2613,452.0099,400.0
2022-05-23 10:25:00,465.31,466.54,464.92,466.54,600.0,452.3598,453.5556,451.9807,453.5556,600.0
2022-05-23 10:30:00,466.27,466.27,465.55,465.55,200.0,453.2931,453.2931,452.5932,452.5932,200.0
2022-05-23 10:35:00,465.61,466.22,465.19,466.22,973.0,452.6515,453.2445,452.2432,453.2445,973.0
2022-05-23 10:40:00,466.27,466.67,465.86,466.5,1604.0,453.2931,453.682,452.8945,453.5167,1604.0
2022-05-23 10:45:00,465.74,466.01,464.83,464.93,1454.0,452.7779,453.0404,451.8932,451.9904,1454.0
2022-05-23 10:50:00,464.73,464.9,463.79,464.29,1137.0,451.796,451.9613,450.8821,451.3682,1137.0
2022-05-23 10:55:00,464.67,465.25,464.56,464.92,1200.0,451.7377,452.3015,451.6307,451.9807,1200.0
2022-05-23 11:00:00,464.95,466.2,464.94,466.2,400.0,452.0099,453.2251,452.0001,453.2251,400.0
2022-05-23 11:05:00,466.45,466.64,466.1,466.46,719.0,453.4681,453.6528,453.1279,453.4778,719.0
2022-05-23 11:10:00,466.32,466.7,465.9,466.02,1501.0,453.3417,453.7112,452.9334,453.0501,1501.0
2022-05-23 11:15:00,467.24,467.8,466.25,466.77,6323.0,454.2361,454.7805,453.2737,453.7792,6323.0
2022-05-23 11:20:00,466.32,466.34,466.01,466.02,400.0,453.3417,453.3612,453.0404,453.0501,400.0
2022-05-23 11:25:00,465.8,466.41,465.78,465.78,400.0,452.8362,453.4292,452.8168,452.8168,400.0
2022-05-23 11:30:00,465.78,467.36,465.78,466.75,1800.0,452.8168,454.3528,452.8168,453.7598,1800.0
2022-05-23 11:35:00,467.88,468.27,467.54,467.95,900.0,454.8583,455.2375,454.5278,454.9264,900.0
2022-05-23 11:40:00,468.16,468.16,468.03,468.03,396.0,455.1305,455.1305,455.0041,455.0041,396.0
2022-05-23 11:45:00,468.27,468.35,468.16,468.17,600.0,455.2375,455.3152,455.1305,455.1402,600.0
2022-05-23 11:50:00,468.17,468.17,468.17,468.17,0.0,455.1402,455.1402,455.1402,455.1402,0.0
2022-05-23 11:55:00,468.5,468.51,468.26,468.28,400.0,455.4611,455.4708,455.2277,455.2472,400.0
2022-05-23 12:00:00,468.65,468.66,468.65,468.65,100.0,455.6069,455.6166,455.6069,455.6069,100.0
2022-05-23 12:05:00,468.35,468.35,468.34,468.35,500.0,455.3152,455.3152,455.3055,455.3152,500.0
2022-05-23 12:10:00,468.24,468.25,468.24,468.25,200.0,455.2083,455.218,455.2083,455.218,200.0
2022-05-23 12:15:00,468.54,468.6,468.02,468.3,2198.0,455.4999,455.5583,454.9944,455.2666,2198.0
2022-05-23 12:20:00,468.1,468.1,468.1,468.1,200.0,455.0722,455.0722,455.0722,455.0722,200.0
2022-05-23 12:25:00,467.44,467.44,466.56,467.22,1013.0,454.4306,454.4306,453.5751,454.2167,1013.0
2022-05-23 12:30:00,467.29,467.67,467.29,467.67,387.0,454.2847,454.6542,454.2847,454.6542,387.0
2022-05-23 12:35:00,467.68,468.1,467.58,467.58,2589.0,454.6639,455.0722,454.5667,454.5667,2589.0
2022-05-23 12:40:00,467.51,467.51,467.23,467.47,510.0,454.4986,454.4986,454.2264,454.4597,510.0
2022-05-23 12:45:00,467.16,467.29,467.16,467.29,300.0,454.1584,454.2847,454.1584,454.2847,300.0
2022-05-23 12:50:00,467.29,467.29,467.29,467.29,0.0,454.2847,454.2847,454.2847,454.2847,0.0
2022-05-23 12:55:00,467.06,467.71,467.06,467.71,700.0,454.0611,454.693,454.0611,454.693,700.0
2022-05-23 13:00:00,467.85,467.85,467.84,467.85,100.0,454.8292,454.8292,454.8194,454.8292,100.0
2022-05-23 13:05:00,468.05,468.05,467.66,468.02,707.0,455.0236,455.0236,454.6444,454.9944,707.0
2022-05-23 13:10:00,467.61,467.61,467.61,467.61,200.0,454.5958,454.5958,454.5958,454.5958,200.0
2022-05-23 13:15:00,467.34,467.34,466.29,466.85,747.0,454.3333,454.3333,453.3126,453.857,747.0
2022-05-23 13:20:00,466.63,467.21,466.62,467.06,400.0,453.6431,454.207,453.6334,454.0611,400.0
2022-05-23 13:25:00,467.48,467.74,467.47,467.74,300.0,454.4694,454.7222,454.4597,454.7222,300.0
2022-05-23 13:30:00,467.6,468.5,467.6,468.46,500.0,454.5861,455.4611,454.5861,455.4222,500.0
2022-05-23 13:35:00,468.2,468.38,468.2,468.38,290.0,455.1694,455.3444,455.1694,455.3444,290.0
2022-05-23 13:40:00,468.27,468.53,468.27,468.53,200.0,455.2375,455.4902,455.2375,455.4902,200.0
2022-05-23 13:45:00,468.74,468.74,468.74,468.74,100.0,455.6944,455.6944,455.6944,455.6944,100.0
2022-05-23 13:50:00,469.2,469.2,468.88,468.89,344.0,456.1416,456.1416,455.8305,455.8402,344.0
2022-05-23 13:55:00,468.86,468.98,468.86,468.86,400.0,455.811,455.9277,455.811,455.811,400.0
2022-05-23 14:00:00,469.0,469.0,469.0,469.0,100.0,455.9471,455.9471,455.9471,455.9471,100.0
2022-05-23 14:05:00,469.0,469.05,468.73,469.04,1173.0,455.9471,455.9958,455.6847,455.986,1173.0
2022-05-23 14:10:00,469.2,469.24,468.86,468.87,505.0,456.1416,456.1805,455.811,455.8208,505.0
2022-05-23 14:15:00,468.44,468.96,468.44,468.86,776.0,455.4027,455.9083,455.4027,455.811,776.0
2022-05-23 14:20:00,468.78,468.92,468.71,468.72,600.0,455.7333,455.8694,455.6652,455.6749,600.0
2022-05-23 14:25:00,468.84,468.91,468.84,468.91,206.0,455.7916,455.8596,455.7916,455.8596,206.0
2022-05-23 14:30:00,468.45,468.63,467.95,468.63,1292.0,455.4125,455.5874,454.9264,455.5874,1292.0
2022-05-23 14:35:00,468.41,468.41,468.07,468.36,500.0,455.3736,455.3736,455.043,455.325,500.0
2022-05-23 14:40:00,468.31,468.35,468.0,468.0,500.0,455.2763,455.3152,454.975,454.975,500.0
2022-05-23 14:45:00,468.5,468.5,467.82,467.82,300.0,455.4611,455.4611,454.8,454.8,300.0
2022-05-23 14:50:00,468.18,468.25,468.07,468.25,400.0,455.15,455.218,455.043,455.218,400.0
2022-05-23 14:55:00,468.59,468.59,468.59,468.59,100.0,455.5486,455.5486,455.5486,455.5486,100.0
2022-05-23 15:00:00,468.39,468.66,468.39,468.66,300.0,455.3541,455.6166,455.3541,455.6166,300.0
2022-05-23 15:05:00,468.67,468.67,468.67,468.67,200.0,455.6263,455.6263,455.6263,455.6263,200.0
2022-05-23 15:10:00,468.44,468.53,468.33,468.53,523.0,455.4027,455.4902,455.2958,455.4902,523.0
2022-05-23 15:15:00,468.32,468.66,467.48,467.48,3100.0,455.2861,455.6166,454.4694,454.4694,3100.0
2022-05-23 15:20:00,467.38,467.38,466.87,466.9,1713.0,454.3722,454.3722,453.8764,453.9056,1713.0
2022-05-23 15:25:00,466.73,466.95,466.39,466.39,1771.0,453.7403,453.9542,453.4098,453.4098,1771.0
2022-05-23 15:30:00,466.63,467.19,466.63,467.04,1373.0,453.6431,454.1875,453.6431,454.0417,1373.0
2022-05-23 15:35:00,467.76,468.03,467.42,467.42,1102.0,454.7417,455.0041,454.4111,454.4111,1102.0
2022-05-23 15:40:00,466.86,466.86,465.97,465.97,400.0,453.8667,453.8667,453.0015,453.0015,400.0
2022-05-23 15:45:00,466.42,466.46,465.22,465.22,2104.0,453.4389,453.4778,452.2723,452.2723,2104.0
2022-05-23 15:50:00,465.53,467.12,465.53,466.44,2888.0,452.5737,454.1195,452.5737,453.4584,2888.0
2022-05-23 15:55:00,466.0,467.38,465.62,467.27,6146.0,453.0306,454.3722,452.6612,454.2653,6146.0
2022-05-24 09:30:00,466.77,468.75,466.77,468.75,4900.0,453.7792,455.7041,453.7792,455.7041,4900.0
2022-05-24 09:35:00,468.16,468.16,465.3,465.3,655.0,455.1305,455.1305,452.3501,452.3501,655.0
2022-05-24 09:40:00,466.09,466.09,466.09,466.09,183.0,453.1181,453.1181,453.1181,453.1181,183.0
2022-05-24 09:45:00,465.77,467.47,465.77,467.21,3065.0,452.807,454.4597,452.807,454.207,3065.0
2022-05-24 09:50:00,467.33,467.33,466.7,466.71,400.0,454.3236,454.3236,453.7112,453.7209,400.0
2022-05-24 09:55:00,469.27,469.27,469.27,469.27,186.0,456.2096,456.2096,456.2096,456.2096,186.0
2022-05-24 10:00:00,467.68,467.68,466.1,466.11,400.0,454.6639,454.6639,453.1279,453.1376,400.0
2022-05-24 10:05:00,466.11,466.11,466.11,466.11,0.0,453.1376,453.1376,453.1376,453.1376,0.0
2022-05-24 10:10:00,466.0,466.54,465.85,465.85,3705.0,453.0306,453.5556,452.8848,452.8848,3705.0
2022-05-24 10:15:00,465.4,465.4,462.96,462.96,700.0,452.4473,452.4473,450.0752,450.0752,700.0
2022-05-24 10:20:00,463.01,464.78,462.58,463.69,1600.0,450.1239,451.8446,449.7058,450.7849,1600.0
2022-05-24 10:25:00,463.19,464.87,463.1,464.87,1000.0,450.2988,451.9321,450.2113,451.9321,1000.0
2022-05-24 10:30:00,464.38,464.49,464.09,464.49,400.0,451.4557,451.5627,451.1738,451.5627,400.0
2022-05-24 10:35:00,464.84,465.2,464.42,465.2,800.0,451.9029,452.2529,451.4946,452.2529,800.0
2022-05-24 10:40:00,464.83,465.29,464.72,465.29,360.0,451.8932,452.3404,451.7863,452.3404,360.0
2022-05-24 10:45:00,465.0,465.0,464.07,464.07,852.0,452.0585,452.0585,451.1544,451.1544,852.0
2022-05-24 10:50:00,464.54,464.54,463.96,463.96,200.0,451.6113,451.6113,451.0474,451.0474,200.0
2022-05-24 10:55:00,464.41,464.71,464.41,464.66,506.0,451.4849,451.7765,451.4849,451.7279,506.0
2022-05-24 11:00:00,466.11,466.11,465.11,465.26,600.0,453.1376,453.1376,452.1654,452.3112,600.0
2022-05-24 11:05:00,464.73,465.05,464.56,464.56,1911.0,451.796,452.1071,451.6307,451.6307,1911.0
2022-05-24 11:10:00,464.0,464.26,463.31,463.59,2449.0,451.0863,451.3391,450.4155,450.6877,2449.0
2022-05-24 11:15:00,463.0,463.54,463.0,463.4,401.0,450.1141,450.6391,450.1141,450.503,401.0
2022-05-24 11:20:00,462.57,464.04,462.57,464.04,700.0,449.6961,451.1252,449.6961,451.1252,700.0
2022-05-24 11:25:00,464.17,464.17,463.36,463.86,900.0,451.2516,451.2516,450.4641,450.9502,900.0
2022-05-24 11:30:00,464.55,464.55,464.55,464.55,100.0,451.621,451.621,451.621,451.621,100.0
2022-05-24 11:35:00,464.72,464.72,464.71,464.72,100.0,451.7863,451.7863,451.7765,451.7863,100.0
2022-05-24 11:40:00,464.61,464.96,464.18,464.19,1500.0,451.6793,452.0196,451.2613,451.271,1500.0
2022-05-24 11:45:00,465.25,465.25,464.75,464.75,300.0,452.3015,452.3015,451.8154,451.8154,300.0
2022-05-24 11:50:00,466.03,466.03,464.09,464.65,1012.0,453.0598,453.0598,451.1738,451.7182,1012.0
2022-05-24 11:55:00,464.39,464.99,464.39,464.51,500.0,451.4654,452.0487,451.4654,451.5821,500.0
2022-05-24 12:00:00,464.43,464.43,463.91,464.05,500.0,451.5043,451.5043,450.9988,451.1349,500.0
2022-05-24 12:05:00,464.37,465.01,464.36,464.97,400.0,451.446,452.0682,451.4363,452.0293,400.0
2022-05-24 12:10:00,464.65,465.59,464.65,465.59,500.0,451.7182,452.632,451.7182,452.632,500.0
2022-05-24 12:15:00,465.81,466.02,465.11,465.67,1616.0,452.8459,453.0501,452.1654,452.7098,1616.0
2022-05-24 12:20:00,465.29,465.64,465.29,465.64,200.0,452.3404,452.6807,452.3404,452.6807,200.0
2022-05-24 12:25:00,465.28,465.28,465.28,465.28,100.0,452.3307,452.3307,452.3307,452.3307,100.0
2022-05-24 12:30:00,465.4,465.4,464.47,464.62,1900.0,452.4473,452.4473,451.5432,451.689,1900.0
2022-05-24 12:35:00,464.74,464.74,463.61,463.62,631.0,451.8057,451.8057,450.7072,450.7169,631.0
2022-05-24 12:40:00,463.84,464.54,463.6,463.61,919.0,450.9308,451.6113,450.6974,450.7072,919.0
2022-05-24 12:45:00,463.9,464.85,463.9,464.85,300.0,450.9891,451.9126,450.9891,451.9126,300.0
2022-05-24 12:50:00,464.84,465.43,464.41,465.43,721.0,451.9029,452.4765,451.4849,452.4765,721.0
2022-05-24 12:55:00,465.38,465.9,465.15,465.51,625.0,452.4279,452.9334,452.2043,452.5543,625.0
2022-05-24 13:00:00,464.94,464.94,463.32,463.32,1723.0,452.0001,452.0001,450.4252,450.4252,1723.0
2022-05-24 13:05:00,463.93,464.11,463.65,463.66,700.0,451.0182,451.1932,450.746,450.7558,700.0
2022-05-24 13:10:00,463.86,464.27,463.86,464.09,1000.0,450.9502,451.3488,450.9502,451.1738,1000.0
2022-05-24 13:15:00,464.94,465.36,464.89,465.36,400.0,452.0001,452.4085,451.9515,452.4085,400.0
2022-05-24 13:20:00,464.85,464.85,463.54,464.09,1206.0,451.9126,451.9126,450.6391,451.1738,1206.0
2022-05-24 13:25:00,464.06,465.23,464.06,464.99,500.0,451.1446,452.2821,451.1446,452.0487,500.0
2022-05-24 13:30:00,464.83,464.83,464.39,464.78,1273.0,451.8932,451.8932,451.4654,451.8446,1273.0
2022-05-24 13:35:00,464.2,465.14,464.19,465.14,700.0,451.2807,452.1946,451.271,452.1946,700.0
2022-05-24 13:40:00,465.57,465.85,465.2,465.2,578.0,452.6126,452.8848,452.2529,452.2529,578.0
2022-05-24 13:45:00,465.22,465.52,464.81,464.81,400.0,452.2723,452.564,451.8738,451.8738,400.0
2022-05-24 13:50:00,465.27,465.89,465.27,465.89,302.0,452.321,452.9237,452.321,452.9237,302.0
2022-05-24 13:55:00,465.84,466.12,465.84,466.08,1001.0,452.8751,453.1473,452.8751,453.1084,1001.0
2022-05-24 14:00:00,466.1,466.11,465.6,465.75,426.0,453.1279,453.1376,452.6418,452.7876,426.0
2022-05-24 14:05:00,465.63,467.05,465.63,467.05,1202.0,452.6709,454.0514,452.6709,454.0514,1202.0
2022-05-24 14:10:00,467.47,467.48,466.89,466.89,1406.0,454.4597,454.4694,453.8959,453.8959,1406.0
2022-05-24 14:15:00,466.89,466.89,466.59,466.59,392.0,453.8959,453.8959,453.6042,453.6042,392.0
2022-05-24 14:20:00,466.91,467.99,466.9,467.99,1400.0,453.9153,454.9653,453.9056,454.9653,1400.0
2022-05-24 14:25:00,467.87,467.87,467.85,467.85,200.0,454.8486,454.8486,454.8292,454.8292,200.0
2022-05-24 14:30:00,468.63,468.99,468.51,468.81,500.0,455.5874,455.9374,455.4708,455.7624,500.0
2022-05-24 14:35:00,469.39,469.55,469.06,469.55,400.0,456.3263,456.4818,456.0055,456.4818,400.0
2022-05-24 14:40:00,469.22,469.22,468.09,468.09,300.0,456.161,456.161,455.0625,455.0625,300.0
2022-05-24 14:45:00,468.43,468.43,467.96,467.96,594.0,455.393,455.393,454.9361,454.9361,594.0
2022-05-24 14:50:00,467.27,467.31,467.03,467.26,400.0,454.2653,454.3042,454.032,454.2556,400.0
2022-05-24 14:55:00,467.64,468.23,467.64,468.23,200.0,454.625,455.1986,454.625,455.1986,200.0
2022-05-24 15:00:00,468.68,468.68,468.67,468.68,100.0,455.6361,455.6361,455.6263,455.6361,100.0
2022-05-24 15:05:00,469.84,469.95,469.52,469.66,738.0,456.7638,456.8707,456.4527,456.5888,738.0
2022-05-24 15:10:00,469.75,470.05,469.5,469.5,1133.0,456.6763,456.9679,456.4332,456.4332,1133.0
2022-05-24 15:15:00,469.45,469.74,468.98,469.38,1460.0,456.3846,456.6665,455.9277,456.3166,1460.0
2022-05-24 15:20:00,469.47,470.24,469.16,470.24,602.0,456.4041,457.1526,456.1027,457.1526,602.0
2022-05-24 15:25:00,470.0,471.35,470.0,470.79,1795.0,456.9193,458.2317,456.9193,457.6873,1795.0
2022-05-24 15:30:00,471.03,471.6,471.03,471.36,901.0,457.9206,458.4748,457.9206,458.2415,901.0
2022-05-24 15:35:00,471.57,473.43,471.57,473.19,4177.0,458.4456,460.2539,458.4456,460.0205,4177.0
2022-05-24 15:40:00,473.19,473.78,472.65,473.31,1302.0,460.0205,460.5941,459.4956,460.1372,1302.0
2022-05-24 15:45:00,472.79,473.76,472.78,473.23,2616.0,459.6317,460.5747,459.6219,460.0594,2616.0
2022-05-24 15:50:00,473.16,473.16,471.68,471.68,4419.0,459.9914,459.9914,458.5526,458.5526,4419.0
2022-05-24 15:55:00,471.72,472.65,471.55,471.84,10200.0,458.5914,459.4956,458.4262,458.7081,10200.0
2022-05-25 09:30:00,468.11,468.8,466.02,468.8,5362.0,455.0819,455.7527,453.0501,455.7527,5362.0
2022-05-25 09:35:00,469.59,469.99,469.59,469.99,234.0,456.5207,456.9096,456.5207,456.9096,234.0
2022-05-25 09:40:00,470.7,470.7,469.1,469.97,2211.0,457.5998,457.5998,456.0444,456.8901,2211.0
2022-05-25 09:45:00,469.73,469.75,468.27,468.28,721.0,456.6568,456.6763,455.2375,455.2472,721.0
2022-05-25 09:50:00,468.82,470.62,468.54,470.45,1336.0,455.7722,457.5221,455.4999,457.3568,1336.0
2022-05-25 09:55:00,470.57,470.57,469.29,469.3,700.0,457.4734,457.4734,456.2291,456.2388,700.0
2022-05-25 10:00:00,468.9,470.02,468.9,469.59,725.0,455.8499,456.9388,455.8499,456.5207,725.0
2022-05-25 10:05:00,469.38,469.91,469.0,469.91,501.0,456.3166,456.8318,455.9471,456.8318,501.0
2022-05-25 10:10:00,470.04,470.76,469.37,469.44,1824.0,456.9582,457.6582,456.3068,456.3749,1824.0
2022-05-25 10:15:00,468.92,469.54,468.3,469.54,631.0,455.8694,456.4721,455.2666,456.4721,631.0
2022-05-25 10:20:00,468.91,469.54,468.62,468.86,3584.0,455.8596,456.4721,455.5777,455.811,3584.0
2022-05-25 10:25:00,469.6,470.36,469.6,470.36,300.0,456.5304,457.2693,456.5304,457.2693,300.0
2022-05-25 10:30:00,470.67,471.55,470.67,471.55,950.0,457.5707,458.4262,457.5707,458.4262,950.0
2022-05-25 10:35:00,471.73,471.98,471.38,471.72,1828.0,458.6012,458.8442,458.2609,458.5914,1828.0
2022-05-25 10:40:00,471.95,472.73,471.79,471.79,1100.0,458.815,459.5733,458.6595,458.6595,1100.0
2022-05-25 10:45:00,472.07,472.07,471.75,472.05,300.0,458.9317,458.9317,458.6206,458.9123,300.0
2022-05-25 10:50:00,472.35,472.36,471.25,471.25,1114.0,459.2039,459.2136,458.1345,458.1345,1114.0
2022-05-25 10:55:00,471.57,472.11,471.26,472.11,830.0,458.4456,458.9706,458.1442,458.9706,830.0
2022-05-25 11:00:00,471.41,471.97,471.39,471.97,400.0,458.2901,458.8345,458.2706,458.8345,400.0
2022-05-25 11:05:00,471.8,472.77,471.79,472.77,800.0,458.6692,459.6122,458.6595,459.6122,800.0
2022-05-25 11:10:00,471.98,472.35,471.79,471.82,857.0,458.8442,459.2039,458.6595,458.6887,857.0
2022-05-25 11:15:00,471.87,471.89,471.54,471.6,1012.0,458.7373,458.7567,458.4165,458.4748,1012.0
2022-05-25 11:20:00,471.5,471.9,471.5,471.88,612.0,458.3776,458.7664,458.3776,458.747,612.0
2022-05-25 11:25:00,472.36,472.36,471.65,471.65,1766.0,459.2136,459.2136,458.5234,458.5234,1766.0
2022-05-25 11:30:00,470.95,470.95,470.15,470.15,1596.0,457.8429,457.8429,457.0651,457.0651,1596.0
2022-05-25 11:35:00,469.94,469.94,468.69,468.86,2114.0,456.861,456.861,455.6458,455.811,2114.0
2022-05-25 11:40:00,468.93,469.05,468.67,468.71,500.0,455.8791,455.9958,455.6263,455.6652,500.0
2022-05-25 11:45:00,468.58,469.08,468.58,469.08,200.0,455.5388,456.0249,455.5388,456.0249,200.0
2022-05-25 11:50:00,469.08,469.08,469.08,469.08,0.0,456.0249,456.0249,456.0249,456.0249,0.0
2022-05-25 11:55:00,468.41,468.88,468.41,468.65,524.0,455.3736,455.8305,455.3736,455.6069,524.0
2022-05-25 12:00:00,468.64,468.87,468.64,468.87,519.0,455.5972,455.8208,455.5972,455.8208,519.0
2022-05-25 12:05:00,468.76,468.91,467.89,467.9,500.0,455.7138,455.8596,454.868,454.8778,500.0
2022-05-25 12:10:00,467.84,467.84,467.46,467.52,948.0,454.8194,454.8194,454.45,454.5083,948.0
2022-05-25 12:15:00,467.2,467.36,466.74,466.93,1100.0,454.1972,454.3528,453.75,453.9348,1100.0
2022-05-25 12:20:00,466.86,466.86,465.41,465.41,1224.0,453.8667,453.8667,452.4571,452.4571,1224.0
2022-05-25 12:25:00,465.1,465.1,465.08,465.08,200.0,452.1557,452.1557,452.1362,452.1362,200.0
2022-05-25 12:30:00,465.1,465.99,464.96,465.99,1770.0,452.1557,453.0209,452.0196,453.0209,1770.0
2022-05-25 12:35:00,465.43,465.43,465.28,465.28,400.0,452.4765,452.4765,452.3307,452.3307,400.0
2022-05-25 12:40:00,466.43,466.45,466.43,466.45,200.0,453.4487,453.4681,453.4487,453.4681,200.0
2022-05-25 12:45:00,466.87,467.01,466.87,467.01,300.0,453.8764,454.0125,453.8764,454.0125,300.0
2022-05-25 12:50:00,467.02,467.02,465.94,465.94,700.0,454.0223,454.0223,452.9723,452.9723,700.0
2022-05-25 12:55:00,466.17,466.17,466.17,466.17,200.0,453.1959,453.1959,453.1959,453.1959,200.0
2022-05-25 13:00:00,466.64,466.64,466.64,466.64,100.0,453.6528,453.6528,453.6528,453.6528,100.0
2022-05-25 13:05:00,466.79,467.6,466.79,467.13,2024.0,453.7987,454.5861,453.7987,454.1292,2024.0
2022-05-25 13:10:00,467.46,467.46,466.52,466.77,977.0,454.45,454.45,453.5362,453.7792,977.0
2022-05-25 13:15:00,467.86,467.86,467.24,467.24,400.0,454.8389,454.8389,454.2361,454.2361,400.0
2022-05-25 13:20:00,466.97,466.97,466.97,466.97,200.0,453.9736,453.9736,453.9736,453.9736,200.0
2022-05-25 13:25:00,467.09,467.29,467.09,467.29,200.0,454.0903,454.2847,454.0903,454.2847,200.0
2022-05-25 13:30:00,466.62,466.64,466.29,466.64,300.0,453.6334,453.6528,453.3126,453.6528,300.0
2022-05-25 13:35:00,466.98,466.98,466.92,466.92,300.0,453.9834,453.9834,453.925,453.925,300.0
2022-05-25 13:40:00,466.05,467.03,466.05,467.03,542.0,453.0792,454.032,453.0792,454.032,542.0
2022-05-25 13:45:00,466.97,466.97,466.48,466.48,1200.0,453.9736,453.9736,453.4973,453.4973,1200.0
2022-05-25 13:50:00,466.45,466.45,464.57,465.31,500.0,453.4681,453.4681,451.6404,452.3598,500.0
2022-05-25 13:55:00,464.88,464.92,464.88,464.89,300.0,451.9418,451.9807,451.9418,451.9515,300.0
2022-05-25 14:00:00,464.94,467.37,464.9,467.0,4377.0,452.0001,454.3625,451.9613,454.0028,4377.0
2022-05-25 14:05:00,467.21,467.21,464.94,465.11,735.0,454.207,454.207,452.0001,452.1654,735.0
2022-05-25 14:10:00,465.71,466.53,465.04,466.53,1100.0,452.7487,453.5459,452.0974,453.5459,1100.0
2022-05-25 14:15:00,466.66,467.25,466.63,466.63,1509.0,453.6723,454.2458,453.6431,453.6431,1509.0
2022-05-25 14:20:00,466.17,467.18,466.17,467.04,1301.0,453.1959,454.1778,453.1959,454.0417,1301.0
2022-05-25 14:25:00,467.4,468.21,467.39,467.92,2000.0,454.3917,455.1791,454.382,454.8972,2000.0
2022-05-25 14:30:00,468.09,468.18,467.25,467.99,2100.0,455.0625,455.15,454.2458,454.9653,2100.0
2022-05-25 14:35:00,467.56,467.56,467.56,467.56,100.0,454.5472,454.5472,454.5472,454.5472,100.0
2022-05-25 14:40:00,467.61,468.27,467.6,467.87,1000.0,454.5958,455.2375,454.5861,454.8486,1000.0
2022-05-25 14:45:00,468.26,468.26,468.24,468.24,200.0,455.2277,455.2277,455.2083,455.2083,200.0
2022-05-25 14:50:00,468.46,468.46,467.63,467.63,300.0,455.4222,455.4222,454.6153,454.6153,300.0
2022-05-25 14:55:00,469.6,469.6,468.76,468.76,404.0,456.5304,456.5304,455.7138,455.7138,404.0
2022-05-25 15:00:00,469.3,471.25,469.3,471.25,799.0,456.2388,458.1345,456.2388,458.1345,799.0
2022-05-25 15:05:00,470.91,470.91,470.31,470.31,924.0,457.804,457.804,457.2207,457.2207,924.0
2022-05-25 15:10:00,470.74,470.76,470.74,470.75,223.0,457.6387,457.6582,457.6387,457.6484,223.0
2022-05-25 15:15:00,470.78,472.32,470.72,472.32,2869.0,457.6776,459.1747,457.6193,459.1747,2869.0
2022-05-25 15:20:00,472.04,472.26,471.51,471.51,1561.0,458.9025,459.1164,458.3873,458.3873,1561.0
2022-05-25 15:25:00,471.78,472.25,471.78,471.88,900.0,458.6498,459.1067,458.6498,458.747,900.0
2022-05-25 15:30:00,472.06,472.06,471.47,471.47,995.0,458.922,458.922,458.3484,458.3484,995.0
2022-05-25 15:35:00,471.43,471.48,471.08,471.48,2224.0,458.3095,458.3581,457.9693,458.3581,2224.0
2022-05-25 15:40:00,471.08,471.49,471.08,471.31,2015.0,457.9693,458.3678,457.9693,458.1929,2015.0
2022-05-25 15:45:00,471.21,471.33,470.0,470.28,5055.0,458.0956,458.2123,456.9193,457.1915,5055.0
2022-05-25 15:50:00,470.1,470.24,468.58,469.85,6183.0,457.0165,457.1526,455.5388,456.7735,6183.0
2022-05-25 15:55:00,470.07,470.41,469.24,469.88,12283.0,456.9874,457.3179,456.1805,456.8027,12283.0
2022-05-26 09:30:00,473.71,477.03,471.49,476.04,1979.0,460.5261,463.7537,458.3678,462.7912,1979.0
2022-05-26 09:35:00,477.31,478.37,477.31,478.37,400.0,464.0259,465.0564,464.0259,465.0564,400.0
2022-05-26 09:40:00,479.64,479.64,478.13,479.09,300.0,466.291,466.291,464.823,465.7563,300.0
2022-05-26 09:45:00,478.01,478.01,478.01,478.01,171.0,464.7064,464.7064,464.7064,464.7064,171.0
2022-05-26 09:50:00,478.01,478.01,478.01,478.01,0.0,464.7064,464.7064,464.7064,464.7064,0.0
2022-05-26 09:55:00,479.88,480.61,479.85,480.61,500.0,466.5243,467.234,466.4952,467.234,500.0
2022-05-26 10:00:00,480.43,480.43,479.48,479.68,1603.0,467.059,467.059,466.1355,466.3299,1603.0
2022-05-26 10:05:00,479.68,479.68,479.68,479.68,0.0,466.3299,466.3299,466.3299,466.3299,0.0
2022-05-26 10:10:00,478.08,478.3,477.64,477.64,703.0,464.7744,464.9883,464.3467,464.3467,703.0
2022-05-26 10:15:00,477.86,477.86,476.72,476.73,1253.0,464.5606,464.5606,463.4523,463.462,1253.0
2022-05-26 10:20:00,476.53,477.71,476.46,477.71,857.0,463.2676,464.4147,463.1995,464.4147,857.0
2022-05-26 10:25:00,478.15,478.15,478.13,478.14,200.0,464.8425,464.8425,464.823,464.8328,200.0
2022-05-26 10:30:00,478.29,478.29,478.01,478.02,500.0,464.9786,464.9786,464.7064,464.7161,500.0
2022-05-26 10:35:00,478.35,478.52,477.81,477.81,1563.0,465.0369,465.2022,464.512,464.512,1563.0
2022-05-26 10:40:00,476.92,477.4,476.33,476.34,800.0,463.6467,464.1134,463.0731,463.0829,800.0
2022-05-26 10:45:00,476.37,476.87,475.59,475.77,634.0,463.112,463.5981,462.3537,462.5287,634.0
2022-05-26 10:50:00,475.93,476.33,475.77,476.33,300.0,462.6843,463.0731,462.5287,463.0731,300.0
2022-05-26 10:55:00,476.86,476.86,476.86,476.86,100.0,463.5884,463.5884,463.5884,463.5884,100.0
2022-05-26 11:00:00,477.71,477.71,477.6,477.7,401.0,464.4147,464.4147,464.3078,464.405,401.0
2022-05-26 11:05:00,477.94,477.94,477.61,477.83,500.0,464.6383,464.6383,464.3175,464.5314,500.0
2022-05-26 11:10:00,477.6,478.35,477.6,478.32,574.0,464.3078,465.0369,464.3078,465.0078,574.0
2022-05-26 11:15:00,479.2,479.2,479.19,479.2,100.0,465.8633,465.8633,465.8535,465.8633,100.0
2022-05-26 11:20:00,478.67,478.67,478.18,478.33,300.0,465.348,465.348,464.8717,465.0175,300.0
2022-05-26 11:25:00,479.04,479.04,478.25,478.31,600.0,465.7077,465.7077,464.9397,464.998,600.0
2022-05-26 11:30:00,477.76,478.38,477.74,478.23,933.0,464.4633,465.0661,464.4439,464.9203,933.0
2022-05-26 11:35:00,477.96,478.61,477.96,478.61,200.0,464.6578,465.2897,464.6578,465.2897,200.0
2022-05-26 11:40:00,478.12,478.12,477.74,478.0,690.0,464.8133,464.8133,464.4439,464.6967,690.0
2022-05-26 11:45:00,477.81,477.81,477.3,477.31,300.0,464.512,464.512,464.0161,464.0259,300.0
2022-05-26 11:50:00,477.59,477.86,477.55,477.72,400.0,464.2981,464.5606,464.2592,464.4245,400.0
2022-05-26 11:55:00,477.99,478.25,477.98,478.0,542.0,464.6869,464.9397,464.6772,464.6967,542.0
2022-05-26 12:00:00,477.74,477.74,477.24,477.59,500.0,464.4439,464.4439,463.9578,464.2981,500.0
2022-05-26 12:05:00,477.92,477.94,477.92,477.94,300.0,464.6189,464.6383,464.6189,464.6383,300.0
2022-05-26 12:10:00,477.88,477.88,477.87,477.88,100.0,464.58,464.58,464.5703,464.58,100.0
2022-05-26 12:15:00,477.88,477.88,477.88,477.88,0.0,464.58,464.58,464.58,464.58,0.0
2022-05-26 12:20:00,477.88,477.88,477.88,477.88,0.0,464.58,464.58,464.58,464.58,0.0
2022-05-26 12:25:00,477.93,477.93,477.84,477.84,208.0,464.6286,464.6286,464.5411,464.5411,208.0
2022-05-26 12:30:00,477.53,477.71,476.96,477.71,700.0,464.2397,464.4147,463.6856,464.4147,700.0
2022-05-26 12:35:00,478.01,478.17,478.01,478.17,200.0,464.7064,464.8619,464.7064,464.8619,200.0
2022-05-26 12:40:00,477.94,477.95,477.56,477.74,1950.0,464.6383,464.6481,464.2689,464.4439,1950.0
2022-05-26 12:45:00,477.85,478.18,477.85,478.18,300.0,464.5508,464.8717,464.5508,464.8717,300.0
2022-05-26 12:50:00,478.45,478.56,477.75,477.75,2130.0,465.1341,465.2411,464.4536,464.4536,2130.0
2022-05-26 12:55:00,478.15,479.21,478.15,479.21,424.0,464.8425,465.873,464.8425,465.873,424.0
2022-05-26 13:00:00,479.3,479.79,479.04,479.52,1707.0,465.9605,466.4368,465.7077,466.1744,1707.0
2022-05-26 13:05:00,479.31,479.46,478.93,479.27,1636.0,465.9702,466.116,465.6008,465.9313,1636.0
2022-05-26 13:10:00,479.48,479.48,479.21,479.28,900.0,466.1355,466.1355,465.873,465.941,900.0
2022-05-26 13:15:00,478.83,479.19,478.68,479.16,1175.0,465.5036,465.8535,465.3577,465.8244,1175.0
2022-05-26 13:20:00,478.97,478.97,478.97,478.97,100.0,465.6397,465.6397,465.6397,465.6397,100.0
2022-05-26 13:25:00,478.64,478.9,478.37,478.37,637.0,465.3189,465.5716,465.0564,465.0564,637.0
2022-05-26 13:30:00,478.93,478.93,478.93,478.93,167.0,465.6008,465.6008,465.6008,465.6008,167.0
2022-05-26 13:35:00,478.93,478.93,478.93,478.93,0.0,465.6008,465.6008,465.6008,465.6008,0.0
2022-05-26 13:40:00,479.12,479.12,479.11,479.12,100.0,465.7855,465.7855,465.7758,465.7855,100.0
2022-05-26 13:45:00,479.12,479.12,479.12,479.12,0.0,465.7855,465.7855,465.7855,465.7855,0.0
2022-05-26 13:50:00,478.8,478.8,478.45,478.46,700.0,465.4744,465.4744,465.1341,465.1439,700.0
2022-05-26 13:55:00,478.07,478.55,478.05,478.55,571.0,464.7647,465.2314,464.7453,465.2314,571.0
2022-05-26 14:00:00,478.29,478.34,478.16,478.34,300.0,464.9786,465.0272,464.8522,465.0272,300.0
2022-05-26 14:05:00,478.35,478.35,477.94,478.31,639.0,465.0369,465.0369,464.6383,464.998,639.0
2022-05-26 14:10:00,477.86,477.86,477.84,477.84,403.0,464.5606,464.5606,464.5411,464.5411,403.0
2022-05-26 14:15:00,477.88,477.9,477.64,477.64,700.0,464.58,464.5994,464.3467,464.3467,700.0
2022-05-26 14:20:00,477.84,478.13,477.84,478.13,200.0,464.5411,464.823,464.5411,464.823,200.0
2022-05-26 14:25:00,477.75,477.75,477.74,477.75,100.0,464.4536,464.4536,464.4439,464.4536,100.0
2022-05-26 14:30:00,478.11,478.11,477.65,477.65,650.0,464.8036,464.8036,464.3564,464.3564,650.0
2022-05-26 14:35:00,477.59,477.59,477.59,477.59,100.0,464.2981,464.2981,464.2981,464.2981,100.0
2022-05-26 14:40:00,477.84,477.84,477.84,477.84,100.0,464.5411,464.5411,464.5411,464.5411,100.0
2022-05-26 14:45:00,478.12,478.57,478.11,478.57,500.0,464.8133,465.2508,464.8036,465.2508,500.0
2022-05-26 14:50:00,478.46,478.84,478.38,478.53,861.0,465.1439,465.5133,465.0661,465.2119,861.0
2022-05-26 14:55:00,478.38,478.61,478.38,478.61,215.0,465.0661,465.2897,465.0661,465.2897,215.0
2022-05-26 15:00:00,478.52,478.94,478.52,478.65,4621.0,465.2022,465.6105,465.2022,465.3286,4621.0
2022-05-26 15:05:00,478.42,478.51,478.42,478.5,490.0,465.105,465.1925,465.105,465.1827,490.0
2022-05-26 15:10:00,478.22,478.34,478.09,478.1,600.0,464.9105,465.0272,464.7842,464.7939,600.0
2022-05-26 15:15:00,478.25,478.26,477.51,477.56,1152.0,464.9397,464.9494,464.2203,464.2689,1152.0
2022-05-26 15:20:00,477.38,477.5,477.35,477.38,1000.0,464.0939,464.2106,464.0648,464.0939,1000.0
2022-05-26 15:25:00,477.1,477.59,476.4,477.56,2022.0,463.8217,464.2981,463.1412,464.2689,2022.0
2022-05-26 15:30:00,477.74,477.74,477.18,477.5,1076.0,464.4439,464.4439,463.8995,464.2106,1076.0
2022-05-26 15:35:00,477.24,477.72,477.14,477.72,2047.0,463.9578,464.4245,463.8606,464.4245,2047.0
2022-05-26 15:40:00,477.77,478.14,477.29,478.14,1520.0,464.4731,464.8328,464.0064,464.8328,1520.0
2022-05-26 15:45:00,478.36,478.94,478.23,478.94,2616.0,465.0466,465.6105,464.9203,465.6105,2616.0
2022-05-26 15:50:00,479.78,479.78,477.81,477.87,3677.0,466.4271,466.4271,464.512,464.5703,3677.0
2022-05-26 15:55:00,477.69,477.89,476.61,477.84,7972.0,464.3953,464.5897,463.3453,464.5411,7972.0
2022-05-27 09:30:00,479.98,485.9,479.98,485.9,3489.0,466.6216,472.3768,466.6216,472.3768,3489.0
2022-05-27 09:35:00,485.81,485.81,484.38,484.38,200.0,472.2893,472.2893,470.8991,470.8991,200.0
2022-05-27 09:40:00,486.54,486.54,483.32,484.78,708.0,472.999,472.999,469.8686,471.288,708.0
2022-05-27 09:45:00,484.78,484.78,484.78,484.78,0.0,471.288,471.288,471.288,471.288,0.0
2022-05-27 09:50:00,485.66,486.54,485.66,485.9,500.0,472.1435,472.999,472.1435,472.3768,500.0
2022-05-27 09:55:00,485.33,485.33,484.84,484.84,1494.0,471.8227,471.8227,471.3463,471.3463,1494.0
2022-05-27 10:00:00,484.94,485.59,484.66,485.54,2481.0,471.4435,472.0754,471.1713,472.0268,2481.0
2022-05-27 10:05:00,485.93,485.93,484.68,485.79,599.0,472.406,472.406,471.1908,472.2699,599.0
2022-05-27 10:10:00,485.2,485.52,484.0,484.09,1283.0,471.6963,472.0074,470.5297,470.6172,1283.0
2022-05-27 10:15:00,484.09,484.09,484.09,484.09,0.0,470.6172,470.6172,470.6172,470.6172,0.0
2022-05-27 10:20:00,485.48,485.82,484.45,485.12,1200.0,471.9685,472.299,470.9672,471.6185,1200.0
2022-05-27 10:25:00,484.61,484.61,483.41,483.41,300.0,471.1227,471.1227,469.9561,469.9561,300.0
2022-05-27 10:30:00,483.28,484.1,483.28,483.67,1341.0,469.8297,470.6269,469.8297,470.2089,1341.0
2022-05-27 10:35:00,483.89,484.46,483.89,484.3,957.0,470.4227,470.9769,470.4227,470.8213,957.0
2022-05-27 10:40:00,483.92,484.29,483.28,483.68,1457.0,470.4519,470.8116,469.8297,470.2186,1457.0
2022-05-27 10:45:00,484.28,484.73,484.27,484.73,900.0,470.8019,471.2394,470.7922,471.2394,900.0
2022-05-27 10:50:00,484.98,486.23,484.98,485.91,1303.0,471.4824,472.6976,471.4824,472.3865,1303.0
2022-05-27 10:55:00,486.06,486.13,485.41,485.64,1305.0,472.5323,472.6004,471.9004,472.124,1305.0
2022-05-27 11:00:00,485.42,487.01,485.34,486.73,910.0,471.9102,473.4559,471.8324,473.1837,910.0
2022-05-27 11:05:00,486.57,487.01,486.57,487.01,500.0,473.0281,473.4559,473.0281,473.4559,500.0
2022-05-27 11:10:00,486.95,486.95,486.92,486.92,300.0,473.3976,473.3976,473.3684,473.3684,300.0
2022-05-27 11:15:00,487.26,487.28,487.26,487.28,200.0,473.6989,473.7184,473.6989,473.7184,200.0
2022-05-27 11:20:00,487.27,487.91,487.27,487.6,537.0,473.7087,474.3309,473.7087,474.0295,537.0
2022-05-27 11:25:00,486.58,487.08,486.57,487.08,323.0,473.0379,473.524,473.0281,473.524,323.0
2022-05-27 11:30:00,487.31,487.48,487.31,487.45,678.0,473.7476,473.9128,473.7476,473.8837,678.0
2022-05-27 11:35:00,487.3,487.3,486.32,486.41,702.0,473.7378,473.7378,472.7851,472.8726,702.0
2022-05-27 11:40:00,486.55,486.62,486.3,486.62,300.0,473.0087,473.0768,472.7657,473.0768,300.0
2022-05-27 11:45:00,486.66,487.28,486.65,487.02,961.0,473.1156,473.7184,473.1059,473.4656,961.0
2022-05-27 11:50:00,486.69,486.69,486.61,486.61,200.0,473.1448,473.1448,473.067,473.067,200.0
2022-05-27 11:55:00,485.9,486.18,485.89,486.18,300.0,472.3768,472.649,472.3671,472.649,300.0
2022-05-27 12:00:00,486.68,486.68,486.68,486.68,100.0,473.1351,473.1351,473.1351,473.1351,100.0
2022-05-27 12:05:00,486.68,486.68,486.68,486.68,0.0,473.1351,473.1351,473.1351,473.1351,0.0
2022-05-27 12:10:00,486.64,486.64,486.64,486.64,100.0,473.0962,473.0962,473.0962,473.0962,100.0
2022-05-27 12:15:00,486.17,486.55,486.17,486.55,403.0,472.6393,473.0087,472.6393,473.0087,403.0
2022-05-27 12:20:00,486.49,486.49,485.9,485.9,300.0,472.9504,472.9504,472.3768,472.3768,300.0
2022-05-27 12:25:00,486.41,486.41,486.41,486.41,300.0,472.8726,472.8726,472.8726,472.8726,300.0
2022-05-27 12:30:00,486.41,486.41,486.41,486.41,0.0,472.8726,472.8726,472.8726,472.8726,0.0
2022-05-27 12:35:00,487.35,487.36,487.35,487.36,200.0,473.7864,473.7962,473.7864,473.7962,200.0
2022-05-27 12:40:00,487.34,487.34,487.33,487.34,124.0,473.7767,473.7767,473.767,473.7767,124.0
2022-05-27 12:45:00,486.98,487.23,486.46,486.46,500.0,473.4267,473.6698,472.9212,472.9212,500.0
2022-05-27 12:50:00,486.23,486.83,485.95,486.77,673.0,472.6976,473.2809,472.4254,473.2226,673.0
2022-05-27 12:55:00,486.77,486.77,486.77,486.77,0.0,473.2226,473.2226,473.2226,473.2226,0.0
2022-05-27 13:00:00,486.63,487.18,486.63,487.18,400.0,473.0865,473.6212,473.0865,473.6212,400.0
2022-05-27 13:05:00,487.44,487.64,487.4,487.63,300.0,473.8739,474.0684,473.835,474.0586,300.0
2022-05-27 13:10:00,487.47,487.47,486.85,487.0,700.0,473.9031,473.9031,473.3004,473.4462,700.0
2022-05-27 13:15:00,486.57,486.73,486.57,486.73,200.0,473.0281,473.1837,473.0281,473.1837,200.0
2022-05-27 13:20:00,486.94,486.94,486.75,486.75,400.0,473.3879,473.3879,473.2031,473.2031,400.0
2022-05-27 13:25:00,486.51,486.63,486.46,486.63,1102.0,472.9698,473.0865,472.9212,473.0865,1102.0
2022-05-27 13:30:00,486.82,487.05,486.82,487.04,560.0,473.2712,473.4948,473.2712,473.4851,560.0
2022-05-27 13:35:00,487.03,487.05,486.36,486.36,742.0,473.4753,473.4948,472.824,472.824,742.0
2022-05-27 13:40:00,485.54,485.8,485.33,485.8,1556.0,472.0268,472.2796,471.8227,472.2796,1556.0
2022-05-27 13:45:00,485.69,485.9,485.69,485.9,300.0,472.1726,472.3768,472.1726,472.3768,300.0
2022-05-27 13:50:00,485.89,485.89,485.57,485.86,700.0,472.3671,472.3671,472.056,472.3379,700.0
2022-05-27 13:55:00,485.84,486.15,485.62,486.14,860.0,472.3185,472.6198,472.1046,472.6101,860.0
2022-05-27 14:00:00,486.87,486.88,486.87,486.88,200.0,473.3198,473.3295,473.3198,473.3295,200.0
2022-05-27 14:05:00,486.99,486.99,486.77,486.77,500.0,473.4365,473.4365,473.2226,473.2226,500.0
2022-05-27 14:10:00,487.28,487.57,487.28,487.57,205.0,473.7184,474.0003,473.7184,474.0003,205.0
2022-05-27 14:15:00,487.06,487.06,486.76,486.88,400.0,473.5045,473.5045,473.2129,473.3295,400.0
2022-05-27 14:20:00,486.88,486.88,486.88,486.88,0.0,473.3295,473.3295,473.3295,473.3295,0.0
2022-05-27 14:25:00,486.67,486.87,486.67,486.87,200.0,473.1254,473.3198,473.1254,473.3198,200.0
2022-05-27 14:30:00,486.37,486.37,486.37,486.37,100.0,472.8337,472.8337,472.8337,472.8337,100.0
2022-05-27 14:35:00,486.36,486.59,486.34,486.37,930.0,472.824,473.0476,472.8046,472.8337,930.0
2022-05-27 14:40:00,486.58,486.78,486.47,486.78,300.0,473.0379,473.2323,472.9309,473.2323,300.0
2022-05-27 14:45:00,486.53,486.55,486.19,486.19,800.0,472.9893,473.0087,472.6587,472.6587,800.0
2022-05-27 14:50:00,486.31,486.41,486.31,486.41,303.0,472.7754,472.8726,472.7754,472.8726,303.0
2022-05-27 14:55:00,487.06,487.42,487.06,487.42,300.0,473.5045,473.8545,473.5045,473.8545,300.0
2022-05-27 15:00:00,487.11,487.2,486.99,487.13,504.0,473.5531,473.6406,473.4365,473.5726,504.0
2022-05-27 15:05:00,487.45,488.0,487.45,488.0,300.0,473.8837,474.4184,473.8837,474.4184,300.0
2022-05-27 15:10:00,487.63,488.04,487.62,488.0,400.0,474.0586,474.4572,474.0489,474.4184,400.0
2022-05-27 15:15:00,487.77,487.77,487.5,487.5,300.0,474.1948,474.1948,473.9323,473.9323,300.0
2022-05-27 15:20:00,487.52,488.17,487.49,488.16,405.0,473.9517,474.5836,473.9225,474.5739,405.0
2022-05-27 15:25:00,487.76,488.07,487.76,488.07,580.0,474.185,474.4864,474.185,474.4864,580.0
2022-05-27 15:30:00,488.12,488.54,488.12,488.54,818.0,474.535,474.9433,474.535,474.9433,818.0
2022-05-27 15:35:00,488.28,488.33,487.93,487.93,1449.0,474.6906,474.7392,474.3503,474.3503,1449.0
2022-05-27 15:40:00,487.96,488.52,487.96,488.47,500.0,474.3795,474.9239,474.3795,474.8753,500.0
2022-05-27 15:45:00,488.67,488.87,488.31,488.31,1404.0,475.0697,475.2641,474.7197,474.7197,1404.0
2022-05-27 15:50:00,488.62,489.37,488.4,489.37,3479.0,475.0211,475.7502,474.8072,475.7502,3479.0
2022-05-27 15:55:00,489.51,490.41,489.38,490.41,12626.0,475.8863,476.7613,475.7599,476.7613,12626.0
2022-05-31 09:30:00,485.83,486.15,482.36,482.65,5368.0,472.3087,472.6198,468.9353,469.2172,5368.0
2022-05-31 09:35:00,481.97,483.84,481.58,482.01,2404.0,468.5562,470.3741,468.177,468.5951,2404.0
2022-05-31 09:40:00,482.56,482.56,481.0,481.49,1179.0,469.1298,469.1298,467.6132,468.0895,1179.0
2022-05-31 09:45:00,481.01,482.9,479.91,482.9,1730.0,467.6229,469.4603,466.5535,469.4603,1730.0
2022-05-31 09:50:00,481.66,484.43,481.65,484.43,900.0,468.2548,470.9477,468.2451,470.9477,900.0
2022-05-31 09:55:00,483.55,483.71,483.55,483.71,699.0,470.0922,470.2477,470.0922,470.2477,699.0
2022-05-31 10:00:00,483.13,483.9,483.13,483.38,1100.0,469.6839,470.4325,469.6839,469.9269,1100.0
2022-05-31 10:05:00,483.64,484.72,483.0,484.18,2110.0,470.1797,471.2296,469.5575,470.7047,2110.0
2022-05-31 10:10:00,483.73,484.75,483.73,484.75,300.0,470.2672,471.2588,470.2672,471.2588,300.0
2022-05-31 10:15:00,484.62,485.05,484.38,484.38,370.0,471.1324,471.5505,470.8991,470.8991,370.0
2022-05-31 10:20:00,485.06,485.48,484.25,484.44,900.0,471.5602,471.9685,470.7727,470.9574,900.0
2022-05-31 10:25:00,484.04,484.04,482.82,482.84,400.0,470.5686,470.5686,469.3825,469.402,400.0
2022-05-31 10:30:00,482.96,483.96,482.96,483.96,500.0,469.5186,470.4908,469.5186,470.4908,500.0
2022-05-31 10:35:00,483.6,483.62,483.6,483.62,200.0,470.1408,470.1603,470.1408,470.1603,200.0
2022-05-31 10:40:00,483.68,484.54,483.68,484.54,400.0,470.2186,471.0546,470.2186,471.0546,400.0
2022-05-31 10:45:00,483.68,483.68,483.27,483.27,200.0,470.2186,470.2186,469.82,469.82,200.0
2022-05-31 10:50:00,483.23,483.69,483.23,483.69,300.0,469.7811,470.2283,469.7811,470.2283,300.0
2022-05-31 10:55:00,484.02,484.02,483.38,483.7,300.0,470.5491,470.5491,469.9269,470.238,300.0
2022-05-31 11:00:00,483.81,483.81,483.62,483.62,200.0,470.345,470.345,470.1603,470.1603,200.0
2022-05-31 11:05:00,483.19,483.29,483.0,483.29,663.0,469.7422,469.8394,469.5575,469.8394,663.0
2022-05-31 11:10:00,482.25,482.38,481.52,481.58,587.0,468.8284,468.9548,468.1187,468.177,587.0
2022-05-31 11:15:00,481.91,483.51,481.91,483.51,1169.0,468.4978,470.0533,468.4978,470.0533,1169.0
2022-05-31 11:20:00,482.67,482.98,482.66,482.98,440.0,469.2367,469.5381,469.227,469.5381,440.0
2022-05-31 11:25:00,483.88,483.88,483.25,483.25,410.0,470.413,470.413,469.8005,469.8005,410.0
2022-05-31 11:30:00,483.34,483.79,483.34,483.48,300.0,469.888,470.3255,469.888,470.0241,300.0
2022-05-31 11:35:00,483.91,483.91,483.82,483.82,200.0,470.4422,470.4422,470.3547,470.3547,200.0
2022-05-31 11:40:00,484.36,484.72,484.35,484.72,300.0,470.8797,471.2296,470.8699,471.2296,300.0
2022-05-31 11:45:00,485.25,485.26,485.25,485.25,100.0,471.7449,471.7546,471.7449,471.7449,100.0
2022-05-31 11:50:00,485.33,485.83,485.25,485.83,659.0,471.8227,472.3087,471.7449,472.3087,659.0
2022-05-31 11:55:00,485.65,486.09,485.65,485.65,1000.0,472.1338,472.5615,472.1338,472.1338,1000.0
2022-05-31 12:00:00,485.68,486.16,485.68,486.16,200.0,472.1629,472.6296,472.1629,472.6296,200.0
2022-05-31 12:05:00,485.41,485.41,485.41,485.41,100.0,471.9004,471.9004,471.9004,471.9004,100.0
2022-05-31 12:10:00,485.42,485.42,484.68,484.69,400.0,471.9102,471.9102,471.1908,471.2005,400.0
2022-05-31 12:15:00,484.73,484.73,484.23,484.23,300.0,471.2394,471.2394,470.7533,470.7533,300.0
2022-05-31 12:20:00,484.23,484.23,484.23,484.23,0.0,470.7533,470.7533,470.7533,470.7533,0.0
2022-05-31 12:25:00,484.64,484.64,484.64,484.64,100.0,471.1519,471.1519,471.1519,471.1519,100.0
2022-05-31 12:30:00,484.73,484.87,484.73,484.87,500.0,471.2394,471.3755,471.2394,471.3755,500.0
2022-05-31 12:35:00,484.87,484.87,484.87,484.87,0.0,471.3755,471.3755,471.3755,471.3755,0.0
2022-05-31 12:40:00,485.66,486.19,485.66,486.11,300.0,472.1435,472.6587,472.1435,472.581,300.0
2022-05-31 12:45:00,486.08,486.08,485.65,485.65,300.0,472.5518,472.5518,472.1338,472.1338,300.0
2022-05-31 12:50:00,486.0,486.0,485.88,485.89,400.0,472.474,472.474,472.3574,472.3671,400.0
2022-05-31 12:55:00,486.13,486.29,485.9,486.03,900.0,472.6004,472.7559,472.3768,472.5032,900.0
2022-05-31 13:00:00,486.02,486.02,485.27,485.65,841.0,472.4935,472.4935,471.7643,472.1338,841.0
2022-05-31 13:05:00,485.93,485.93,485.93,485.93,100.0,472.406,472.406,472.406,472.406,100.0
2022-05-31 13:10:00,486.22,486.39,486.02,486.12,1000.0,472.6879,472.8532,472.4935,472.5907,1000.0
2022-05-31 13:15:00,486.02,486.16,485.35,485.36,512.0,472.4935,472.6296,471.8421,471.8518,512.0
2022-05-31 13:20:00,485.0,485.06,484.75,485.05,709.0,471.5018,471.5602,471.2588,471.5505,709.0
2022-05-31 13:25:00,485.16,485.31,485.14,485.14,425.0,471.6574,471.8032,471.6379,471.6379,425.0
2022-05-31 13:30:00,484.98,485.83,484.98,485.83,608.0,471.4824,472.3087,471.4824,472.3087,608.0
2022-05-31 13:35:00,486.0,486.0,485.78,485.78,400.0,472.474,472.474,472.2601,472.2601,400.0
2022-05-31 13:40:00,485.89,486.73,485.89,486.73,200.0,472.3671,473.1837,472.3671,473.1837,200.0
2022-05-31 13:45:00,486.6,486.75,486.6,486.71,306.0,473.0573,473.2031,473.0573,473.1643,306.0
2022-05-31 13:50:00,487.3,487.79,487.2,487.66,602.0,473.7378,474.2142,473.6406,474.0878,602.0
2022-05-31 13:55:00,488.27,488.27,487.86,487.87,300.0,474.6808,474.6808,474.2822,474.292,300.0
2022-05-31 14:00:00,487.47,487.47,487.47,487.47,100.0,473.9031,473.9031,473.9031,473.9031,100.0
2022-05-31 14:05:00,487.29,487.29,487.29,487.29,102.0,473.7281,473.7281,473.7281,473.7281,102.0
2022-05-31 14:10:00,487.37,487.7,487.15,487.29,614.0,473.8059,474.1267,473.592,473.7281,614.0
2022-05-31 14:15:00,487.42,487.5,487.42,487.5,289.0,473.8545,473.9323,473.8545,473.9323,289.0
2022-05-31 14:20:00,487.47,487.47,486.76,486.77,200.0,473.9031,473.9031,473.2129,473.2226,200.0
2022-05-31 14:25:00,486.77,486.83,486.11,486.75,2077.0,473.2226,473.2809,472.581,473.2031,2077.0
2022-05-31 14:30:00,486.54,486.87,486.54,486.87,385.0,472.999,473.3198,472.999,473.3198,385.0
2022-05-31 14:35:00,487.09,487.09,487.09,487.09,100.0,473.5337,473.5337,473.5337,473.5337,100.0
2022-05-31 14:40:00,486.71,486.71,486.02,486.02,300.0,473.1643,473.1643,472.4935,472.4935,300.0
2022-05-31 14:45:00,485.75,485.75,485.31,485.69,412.0,472.231,472.231,471.8032,472.1726,412.0
2022-05-31 14:50:00,485.46,485.46,485.25,485.25,220.0,471.949,471.949,471.7449,471.7449,220.0
2022-05-31 14:55:00,484.5,484.79,484.5,484.79,200.0,471.0158,471.2977,471.0158,471.2977,200.0
2022-05-31 15:00:00,485.32,485.82,484.9,485.56,2970.0,471.8129,472.299,471.4046,472.0463,2970.0
2022-05-31 15:05:00,485.84,485.84,485.84,485.84,103.0,472.3185,472.3185,472.3185,472.3185,103.0
2022-05-31 15:10:00,486.15,486.35,485.57,485.88,2163.0,472.6198,472.8143,472.056,472.3574,2163.0
2022-05-31 15:15:00,486.55,487.43,486.34,486.37,1100.0,473.0087,473.8642,472.8046,472.8337,1100.0
2022-05-31 15:20:00,487.05,487.58,487.05,487.37,691.0,473.4948,474.01,473.4948,473.8059,691.0
2022-05-31 15:25:00,487.32,487.36,487.23,487.24,912.0,473.7573,473.7962,473.6698,473.6795,912.0
2022-05-31 15:30:00,488.59,488.81,488.59,488.69,400.0,474.9919,475.2058,474.9919,475.0891,400.0
2022-05-31 15:35:00,488.34,488.83,488.34,488.83,200.0,474.7489,475.2253,474.7489,475.2253,200.0
2022-05-31 15:40:00,488.98,489.17,488.3,488.31,1300.0,475.3711,475.5558,474.71,474.7197,1300.0
2022-05-31 15:45:00,488.0,488.32,487.6,487.66,906.0,474.4184,474.7294,474.0295,474.0878,906.0
2022-05-31 15:50:00,487.93,489.2,487.9,488.5,3627.0,474.3503,475.585,474.3211,474.9044,3627.0
2022-05-31 15:55:00,488.43,488.59,486.39,487.23,14754.0,474.8364,474.9919,472.8532,473.6698,14754.0
2022-06-01 09:30:00,488.4,491.0,486.58,488.99,5186.0,474.8072,477.3349,473.0379,475.3808,5186.0
2022-06-01 09:35:00,489.3,490.45,487.65,487.65,1561.0,475.6822,476.8002,474.0781,474.0781,1561.0
2022-06-01 09:40:00,488.08,488.28,485.69,485.69,778.0,474.4961,474.6906,472.1726,472.1726,778.0
2022-06-01 09:45:00,486.92,488.23,486.91,488.23,200.0,473.3684,474.6419,473.3587,474.6419,200.0
2022-06-01 09:50:00,484.46,486.7,484.46,486.36,820.0,470.9769,473.1545,470.9769,472.824,820.0
2022-06-01 09:55:00,485.9,486.55,485.62,485.87,722.0,472.3768,473.0087,472.1046,472.3476,722.0
2022-06-01 10:00:00,486.41,486.41,484.77,484.78,906.0,472.8726,472.8726,471.2782,471.288,906.0
2022-06-01 10:05:00,484.78,484.78,484.78,484.78,0.0,471.288,471.288,471.288,471.288,0.0
2022-06-01 10:10:00,484.15,484.55,483.87,483.92,1400.0,470.6755,471.0644,470.4033,470.4519,1400.0
2022-06-01 10:15:00,483.92,483.92,483.92,483.92,0.0,470.4519,470.4519,470.4519,470.4519,0.0
2022-06-01 10:20:00,482.29,482.79,482.29,482.79,500.0,468.8673,469.3534,468.8673,469.3534,500.0
2022-06-01 10:25:00,482.4,482.88,482.2,482.88,593.0,468.9742,469.4408,468.7798,469.4408,593.0
2022-06-01 10:30:00,483.28,483.94,483.04,483.94,700.0,469.8297,470.4713,469.5964,470.4713,700.0
2022-06-01 10:35:00,483.96,483.97,483.46,483.97,800.0,470.4908,470.5005,470.0047,470.5005,800.0
2022-06-01 10:40:00,483.93,483.93,483.28,483.4,700.0,470.4616,470.4616,469.8297,469.9464,700.0
2022-06-01 10:45:00,483.41,483.41,482.83,482.83,489.0,469.9561,469.9561,469.3922,469.3922,489.0
2022-06-01 10:50:00,482.98,483.62,482.97,483.62,500.0,469.5381,470.1603,469.5283,470.1603,500.0
2022-06-01 10:55:00,483.16,484.55,483.16,484.43,900.0,469.7131,471.0644,469.7131,470.9477,900.0
2022-06-01 11:00:00,484.27,484.38,483.52,484.38,800.0,470.7922,470.8991,470.063,470.8991,800.0
2022-06-01 11:05:00,483.85,484.48,483.84,484.48,200.0,470.3839,470.9963,470.3741,470.9963,200.0
2022-06-01 11:10:00,483.74,483.74,483.5,483.6,1539.0,470.2769,470.2769,470.0436,470.1408,1539.0
2022-06-01 11:15:00,484.0,484.34,484.0,484.34,500.0,470.5297,470.8602,470.5297,470.8602,500.0
2022-06-01 11:20:00,484.2,484.29,484.2,484.29,203.0,470.7241,470.8116,470.7241,470.8116,203.0
2022-06-01 11:25:00,484.24,484.27,483.73,484.2,900.0,470.763,470.7922,470.2672,470.7241,900.0
2022-06-01 11:30:00,484.34,484.91,484.0,484.91,1261.0,470.8602,471.4143,470.5297,471.4143,1261.0
2022-06-01 11:35:00,485.74,486.38,485.56,486.37,3837.0,472.2212,472.8434,472.0463,472.8337,3837.0
2022-06-01 11:40:00,485.99,486.12,485.79,485.97,2361.0,472.4643,472.5907,472.2699,472.4448,2361.0
2022-06-01 11:45:00,485.01,485.01,485.01,485.01,100.0,471.5116,471.5116,471.5116,471.5116,100.0
2022-06-01 11:50:00,484.24,484.24,484.24,484.24,101.0,470.763,470.763,470.763,470.763,101.0
2022-06-01 11:55:00,484.73,484.98,484.47,484.6,501.0,471.2394,471.4824,470.9866,471.113,501.0
2022-06-01 12:00:00,484.72,484.72,484.41,484.41,301.0,471.2296,471.2296,470.9283,470.9283,301.0
2022-06-01 12:05:00,484.47,486.05,484.47,486.05,2222.0,470.9866,472.5226,470.9866,472.5226,2222.0
2022-06-01 12:10:00,485.69,485.69,485.12,485.16,800.0,472.1726,472.1726,471.6185,471.6574,800.0
2022-06-01 12:15:00,485.9,486.46,485.9,486.25,1002.0,472.3768,472.9212,472.3768,472.7171,1002.0
2022-06-01 12:20:00,486.37,486.96,486.37,486.96,516.0,472.8337,473.4073,472.8337,473.4073,516.0
2022-06-01 12:25:00,486.49,486.49,486.49,486.49,100.0,472.9504,472.9504,472.9504,472.9504,100.0
2022-06-01 12:30:00,487.05,488.04,487.05,488.03,1160.0,473.4948,474.4572,473.4948,474.4475,1160.0
2022-06-01 12:35:00,487.77,488.05,487.43,488.05,2361.0,474.1948,474.467,473.8642,474.467,2361.0
2022-06-01 12:40:00,488.08,488.6,487.77,487.77,1936.0,474.4961,475.0017,474.1948,474.1948,1936.0
2022-06-01 12:45:00,487.49,488.37,487.45,487.86,5435.0,473.9225,474.7781,473.8837,474.2822,5435.0
2022-06-01 12:50:00,487.78,487.83,487.68,487.83,600.0,474.2045,474.2531,474.1073,474.2531,600.0
2022-06-01 12:55:00,488.18,488.33,488.18,488.33,211.0,474.5933,474.7392,474.5933,474.7392,211.0
2022-06-01 13:00:00,488.38,488.38,488.35,488.36,306.0,474.7878,474.7878,474.7586,474.7683,306.0
2022-06-01 13:05:00,488.28,489.95,488.1,489.95,2232.0,474.6906,476.3141,474.5156,476.3141,2232.0
2022-06-01 13:10:00,489.72,489.91,489.72,489.91,800.0,476.0905,476.2752,476.0905,476.2752,800.0
2022-06-01 13:15:00,490.06,491.14,490.06,491.13,1277.0,476.421,477.471,476.421,477.4612,1277.0
2022-06-01 13:20:00,491.3,492.0,491.3,491.82,4954.0,477.6265,478.307,477.6265,478.132,4954.0
2022-06-01 13:25:00,491.17,491.85,491.17,491.54,2500.0,477.5001,478.1612,477.5001,477.8598,2500.0
2022-06-01 13:30:00,491.2,491.67,491.2,491.67,400.0,477.5293,477.9862,477.5293,477.9862,400.0
2022-06-01 13:35:00,491.76,492.07,491.69,491.97,901.0,478.0737,478.3751,478.0057,478.2779,901.0
2022-06-01 13:40:00,492.11,492.17,491.79,492.17,600.0,478.414,478.4723,478.1029,478.4723,600.0
2022-06-01 13:45:00,492.35,492.73,492.35,492.73,1025.0,478.6473,479.0167,478.6473,479.0167,1025.0
2022-06-01 13:50:00,492.51,492.65,492.34,492.38,895.0,478.8028,478.9389,478.6376,478.6765,895.0
2022-06-01 13:55:00,492.43,494.41,492.22,494.4,3259.0,478.7251,480.65,478.5209,480.6402,3259.0
2022-06-01 14:00:00,493.01,493.31,493.01,493.2,602.0,479.2889,479.5806,479.2889,479.4736,602.0
2022-06-01 14:05:00,493.2,493.32,493.2,493.31,300.0,479.4736,479.5903,479.4736,479.5806,300.0
2022-06-01 14:10:00,493.12,493.65,492.97,493.05,900.0,479.3959,479.9111,479.25,479.3278,900.0
2022-06-01 14:15:00,493.09,493.09,492.7,492.71,200.0,479.3667,479.3667,478.9875,478.9973,200.0
2022-06-01 14:20:00,492.98,494.2,492.98,494.2,800.0,479.2598,480.4458,479.2598,480.4458,800.0
2022-06-01 14:25:00,494.29,494.85,494.29,494.85,310.0,480.5333,481.0777,480.5333,481.0777,310.0
2022-06-01 14:30:00,494.41,494.59,494.32,494.59,600.0,480.65,480.8249,480.5625,480.8249,600.0
2022-06-01 14:35:00,494.56,494.57,494.17,494.3,1310.0,480.7958,480.8055,480.4166,480.543,1310.0
2022-06-01 14:40:00,494.71,494.71,494.71,494.71,100.0,480.9416,480.9416,480.9416,480.9416,100.0
2022-06-01 14:45:00,494.81,495.06,494.81,494.85,400.0,481.0388,481.2819,481.0388,481.0777,400.0
2022-06-01 14:50:00,494.69,494.69,494.26,494.27,1200.0,480.9222,480.9222,480.5041,480.5138,1200.0
2022-06-01 14:55:00,494.59,494.72,494.26,494.26,500.0,480.8249,480.9513,480.5041,480.5041,500.0
2022-06-01 15:00:00,494.21,494.63,493.98,494.13,1906.0,480.4555,480.8638,480.2319,480.3777,1906.0
2022-06-01 15:05:00,495.11,495.13,495.11,495.12,304.0,481.3305,481.3499,481.3305,481.3402,304.0
2022-06-01 15:10:00,494.93,495.32,494.9,495.31,610.0,481.1555,481.5346,481.1263,481.5249,610.0
2022-06-01 15:15:00,495.23,495.67,494.98,495.44,1201.0,481.4471,481.8749,481.2041,481.6513,1201.0
2022-06-01 15:20:00,495.39,495.39,495.39,495.39,100.0,481.6027,481.6027,481.6027,481.6027,100.0
2022-06-01 15:25:00,495.25,495.26,494.82,494.82,1596.0,481.4666,481.4763,481.0485,481.0485,1596.0
2022-06-01 15:30:00,494.47,494.82,494.21,494.6,1559.0,480.7083,481.0485,480.4555,480.8347,1559.0
2022-06-01 15:35:00,494.83,495.81,494.83,495.81,1732.0,481.0583,482.011,481.0583,482.011,1732.0
2022-06-01 15:40:00,496.24,496.33,495.94,496.02,1843.0,482.429,482.5165,482.1374,482.2151,1843.0
2022-06-01 15:45:00,495.93,496.33,495.89,496.33,1304.0,482.1276,482.5165,482.0888,482.5165,1304.0
2022-06-01 15:50:00,496.57,496.9,495.35,495.35,4705.0,482.7498,483.0707,481.5638,481.5638,4705.0
2022-06-01 15:55:00,495.34,495.37,493.95,494.4,14950.0,481.5541,481.5832,480.2028,480.6402,14950.0
2022-06-02 09:30:00,496.0,497.43,496.0,497.43,1724.0,482.1957,483.5859,482.1957,483.5859,1724.0
2022-06-02 09:35:00,497.2,499.57,496.81,496.81,1312.0,483.3623,485.6663,482.9832,482.9832,1312.0
2022-06-02 09:40:00,496.77,498.2,496.77,497.86,500.0,482.9443,484.3345,482.9443,484.0039,500.0
2022-06-02 09:45:00,497.06,497.06,497.06,497.06,100.0,483.2262,483.2262,483.2262,483.2262,100.0
2022-06-02 09:50:00,497.17,497.17,496.53,496.85,600.0,483.3331,483.3331,482.711,483.022,600.0
2022-06-02 09:55:00,496.85,496.85,496.85,496.85,0.0,483.022,483.022,483.022,483.022,0.0
2022-06-02 10:00:00,495.03,495.03,495.03,495.03,100.0,481.2527,481.2527,481.2527,481.2527,100.0
2022-06-02 10:05:00,495.71,495.71,495.07,495.31,1226.0,481.9138,481.9138,481.2916,481.5249,1226.0
2022-06-02 10:10:00,495.49,497.61,495.4,497.61,930.0,481.6999,483.7609,481.6124,483.7609,930.0
2022-06-02 10:15:00,497.93,497.93,495.82,495.82,500.0,484.072,484.072,482.0207,482.0207,500.0
2022-06-02 10:20:00,494.36,494.36,494.36,494.36,100.0,480.6013,480.6013,480.6013,480.6013,100.0
2022-06-02 10:25:00,493.76,494.38,493.73,493.85,728.0,480.018,480.6208,479.9889,480.1055,728.0
2022-06-02 10:30:00,494.43,495.14,494.43,495.14,947.0,480.6694,481.3596,480.6694,481.3596,947.0
2022-06-02 10:35:00,496.45,496.45,496.45,496.45,100.0,482.6332,482.6332,482.6332,482.6332,100.0
2022-06-02 10:40:00,496.91,496.91,496.51,496.51,366.0,483.0804,483.0804,482.6915,482.6915,366.0
2022-06-02 10:45:00,496.31,497.11,496.31,496.89,1689.0,482.4971,483.2748,482.4971,483.0609,1689.0
2022-06-02 10:50:00,496.89,496.89,496.89,496.89,0.0,483.0609,483.0609,483.0609,483.0609,0.0
2022-06-02 10:55:00,496.45,496.45,496.45,496.45,100.0,482.6332,482.6332,482.6332,482.6332,100.0
2022-06-02 11:00:00,496.8,497.42,496.71,497.42,500.0,482.9734,483.5762,482.8859,483.5762,500.0
2022-06-02 11:05:00,497.16,497.16,497.16,497.16,100.0,483.3234,483.3234,483.3234,483.3234,100.0
2022-06-02 11:10:00,497.53,497.96,497.53,497.96,632.0,483.6831,484.1012,483.6831,484.1012,632.0
2022-06-02 11:15:00,497.39,497.96,497.39,497.96,398.0,483.547,484.1012,483.547,484.1012,398.0
2022-06-02 11:20:00,497.99,498.88,497.99,498.88,2500.0,484.1303,484.9955,484.1303,484.9955,2500.0
2022-06-02 11:25:00,498.44,498.44,498.29,498.29,308.0,484.5678,484.5678,484.422,484.422,308.0
2022-06-02 11:30:00,498.82,499.11,498.14,498.23,600.0,484.9372,485.2191,484.2761,484.3636,600.0
2022-06-02 11:35:00,498.07,498.07,498.07,498.07,100.0,484.2081,484.2081,484.2081,484.2081,100.0
2022-06-02 11:40:00,498.17,498.8,498.16,498.8,200.0,484.3053,484.9178,484.2956,484.9178,200.0
2022-06-02 11:45:00,498.8,498.8,498.8,498.8,0.0,484.9178,484.9178,484.9178,484.9178,0.0
2022-06-02 11:50:00,499.59,499.59,499.34,499.35,465.0,485.6858,485.6858,485.4427,485.4525,465.0
2022-06-02 11:55:00,499.8,499.91,499.19,499.42,600.0,485.8899,485.9969,485.2969,485.5205,600.0
2022-06-02 12:00:00,499.42,499.42,499.42,499.42,0.0,485.5205,485.5205,485.5205,485.5205,0.0
2022-06-02 12:05:00,499.42,499.42,499.42,499.42,0.0,485.5205,485.5205,485.5205,485.5205,0.0
2022-06-02 12:10:00,499.62,500.24,499.62,500.24,200.0,485.715,486.3177,485.715,486.3177,200.0
2022-06-02 12:15:00,500.24,500.51,500.24,500.51,1044.0,486.3177,486.5802,486.3177,486.5802,1044.0
2022-06-02 12:20:00,500.72,501.55,500.72,501.36,1814.0,486.7843,487.5912,486.7843,487.4065,1814.0
2022-06-02 12:25:00,501.28,501.28,501.17,501.17,500.0,487.3288,487.3288,487.2218,487.2218,500.0
2022-06-02 12:30:00,501.39,501.51,501.39,501.44,820.0,487.4357,487.5524,487.4357,487.4843,820.0
2022-06-02 12:35:00,501.9,501.9,501.52,501.52,200.0,487.9315,487.9315,487.5621,487.5621,200.0
2022-06-02 12:40:00,500.33,500.39,500.33,500.39,214.0,486.4052,486.4635,486.4052,486.4635,214.0
2022-06-02 12:45:00,500.58,500.58,500.58,500.58,100.0,486.6482,486.6482,486.6482,486.6482,100.0
2022-06-02 12:50:00,500.64,500.97,500.61,500.63,1226.0,486.7066,487.0274,486.6774,486.6968,1226.0
2022-06-02 12:55:00,500.68,500.68,500.23,500.55,600.0,486.7455,486.7455,486.308,486.6191,600.0
2022-06-02 13:00:00,500.26,500.63,500.26,500.47,605.0,486.3371,486.6968,486.3371,486.5413,605.0
2022-06-02 13:05:00,500.56,500.86,500.33,500.59,700.0,486.6288,486.9204,486.4052,486.658,700.0
2022-06-02 13:10:00,500.17,500.17,500.16,500.17,200.0,486.2496,486.2496,486.2399,486.2496,200.0
2022-06-02 13:15:00,500.39,500.55,500.39,500.55,200.0,486.4635,486.6191,486.4635,486.6191,200.0
2022-06-02 13:20:00,500.17,500.17,500.16,500.17,200.0,486.2496,486.2496,486.2399,486.2496,200.0
2022-06-02 13:25:00,499.99,500.28,499.85,500.28,784.0,486.0747,486.3566,485.9386,486.3566,784.0
2022-06-02 13:30:00,500.56,500.56,500.56,500.56,100.0,486.6288,486.6288,486.6288,486.6288,100.0
2022-06-02 13:35:00,500.41,500.43,500.41,500.42,345.0,486.483,486.5024,486.483,486.4927,345.0
2022-06-02 13:40:00,500.15,500.57,500.15,500.57,412.0,486.2302,486.6385,486.2302,486.6385,412.0
2022-06-02 13:45:00,501.22,501.22,501.22,501.22,190.0,487.2704,487.2704,487.2704,487.2704,190.0
2022-06-02 13:50:00,501.11,501.11,500.92,500.92,200.0,487.1635,487.1635,486.9788,486.9788,200.0
2022-06-02 13:55:00,500.64,500.82,500.25,500.41,5217.0,486.7066,486.8816,486.3274,486.483,5217.0
2022-06-02 14:00:00,499.96,500.11,499.9,500.0,701.0,486.0455,486.1913,485.9872,486.0844,701.0
2022-06-02 14:05:00,500.17,500.17,499.55,499.71,700.0,486.2496,486.2496,485.6469,485.8024,700.0
2022-06-02 14:10:00,499.41,499.41,498.88,499.16,946.0,485.5108,485.5108,484.9955,485.2678,946.0
2022-06-02 14:15:00,499.3,499.59,499.16,499.59,1432.0,485.4039,485.6858,485.2678,485.6858,1432.0
2022-06-02 14:20:00,499.34,499.36,498.94,498.94,703.0,485.4427,485.4622,485.0539,485.0539,703.0
2022-06-02 14:25:00,498.36,498.36,497.28,497.28,400.0,484.49,484.49,483.4401,483.4401,400.0
2022-06-02 14:30:00,497.56,498.3,497.56,498.14,809.0,483.7123,484.4317,483.7123,484.2761,809.0
2022-06-02 14:35:00,498.06,498.29,498.06,498.29,200.0,484.1984,484.422,484.1984,484.422,200.0
2022-06-02 14:40:00,498.44,498.44,498.11,498.35,735.0,484.5678,484.5678,484.247,484.4803,735.0
2022-06-02 14:45:00,498.22,498.4,497.89,497.89,1184.0,484.3539,484.5289,484.0331,484.0331,1184.0
2022-06-02 14:50:00,497.96,498.11,497.63,498.03,400.0,484.1012,484.247,483.7803,484.1692,400.0
2022-06-02 14:55:00,497.87,497.87,497.3,497.4,500.0,484.0137,484.0137,483.4595,483.5567,500.0
2022-06-02 15:00:00,497.15,497.57,497.14,497.29,2446.0,483.3137,483.722,483.304,483.4498,2446.0
2022-06-02 15:05:00,497.31,497.32,497.01,497.14,2190.0,483.4692,483.479,483.1776,483.304,2190.0
2022-06-02 15:10:00,497.26,497.31,496.98,497.12,1649.0,483.4206,483.4692,483.1484,483.2845,1649.0
2022-06-02 15:15:00,496.92,496.92,496.6,496.6,1000.0,483.0901,483.0901,482.779,482.779,1000.0
2022-06-02 15:20:00,496.56,496.98,496.56,496.98,571.0,482.7401,483.1484,482.7401,483.1484,571.0
2022-06-02 15:25:00,496.86,496.86,496.06,496.29,1273.0,483.0318,483.0318,482.254,482.4776,1273.0
2022-06-02 15:30:00,496.28,496.62,496.28,496.62,900.0,482.4679,482.7984,482.4679,482.7984,900.0
2022-06-02 15:35:00,496.97,497.03,496.72,496.91,2142.0,483.1387,483.197,482.8957,483.0804,2142.0
2022-06-02 15:40:00,496.88,497.35,496.88,497.17,1200.0,483.0512,483.5081,483.0512,483.3331,1200.0
2022-06-02 15:45:00,497.26,497.78,497.2,497.78,1401.0,483.4206,483.9262,483.3623,483.9262,1401.0
2022-06-02 15:50:00,497.8,498.41,497.22,498.3,1889.0,483.9456,484.5386,483.3817,484.4317,1889.0
2022-06-02 15:55:00,498.13,499.35,498.0,498.32,7148.0,484.2664,485.4525,484.14,484.4511,7148.0
2022-06-03 09:30:00,496.59,497.02,495.0,497.02,2166.0,482.7693,483.1873,481.2235,483.1873,2166.0
2022-06-03 09:35:00,495.78,497.14,495.29,497.14,500.0,481.9818,483.304,481.5055,483.304,500.0
2022-06-03 09:40:00,495.6,495.79,495.04,495.79,900.0,481.8068,481.9915,481.2624,481.9915,900.0
2022-06-03 09:45:00,495.79,495.79,495.79,495.79,0.0,481.9915,481.9915,481.9915,481.9915,0.0
2022-06-03 09:50:00,494.85,494.85,494.85,494.85,100.0,481.0777,481.0777,481.0777,481.0777,100.0
2022-06-03 09:55:00,495.1,495.1,493.74,493.76,817.0,481.3207,481.3207,479.9986,480.018,817.0
2022-06-03 10:00:00,494.54,495.1,494.54,494.76,400.0,480.7763,481.3207,480.7763,480.9902,400.0
2022-06-03 10:05:00,495.41,495.97,495.41,495.97,300.0,481.6221,482.1665,481.6221,482.1665,300.0
2022-06-03 10:10:00,495.62,497.57,495.62,497.57,2644.0,481.8263,483.722,481.8263,483.722,2644.0
2022-06-03 10:15:00,497.57,497.57,497.57,497.57,0.0,483.722,483.722,483.722,483.722,0.0
2022-06-03 10:20:00,497.08,497.13,496.56,496.77,613.0,483.2456,483.2943,482.7401,482.9443,613.0
2022-06-03 10:25:00,496.56,496.97,496.56,496.97,400.0,482.7401,483.1387,482.7401,483.1387,400.0
2022-06-03 10:30:00,496.69,498.1,496.53,497.81,995.0,482.8665,484.2373,482.711,483.9553,995.0
2022-06-03 10:35:00,497.29,497.29,496.78,497.2,1000.0,483.4498,483.4498,482.954,483.3623,1000.0
2022-06-03 10:40:00,497.01,497.98,497.01,497.51,400.0,483.1776,484.1206,483.1776,483.6637,400.0
2022-06-03 10:45:00,497.94,499.31,497.94,498.47,700.0,484.0817,485.4136,484.0817,484.597,700.0
2022-06-03 10:50:00,498.9,498.9,498.39,498.39,500.0,485.015,485.015,484.5192,484.5192,500.0
2022-06-03 10:55:00,498.24,498.77,498.24,498.77,420.0,484.3734,484.8886,484.3734,484.8886,420.0
2022-06-03 11:00:00,498.01,498.25,497.7,497.7,600.0,484.1498,484.3831,483.8484,483.8484,600.0
2022-06-03 11:05:00,497.16,497.69,496.98,497.34,3670.0,483.3234,483.8387,483.1484,483.4984,3670.0
2022-06-03 11:10:00,496.81,497.02,496.72,497.02,350.0,482.9832,483.1873,482.8957,483.1873,350.0
2022-06-03 11:15:00,497.38,497.7,496.86,497.22,900.0,483.5373,483.8484,483.0318,483.3817,900.0
2022-06-03 11:20:00,497.01,498.46,497.01,498.03,1178.0,483.1776,484.5872,483.1776,484.1692,1178.0
2022-06-03 11:25:00,497.8,498.03,496.93,496.96,2597.0,483.9456,484.1692,483.0998,483.129,2597.0
2022-06-03 11:30:00,496.78,497.47,496.62,497.47,1001.0,482.954,483.6248,482.7984,483.6248,1001.0
2022-06-03 11:35:00,497.21,498.06,497.21,497.56,1602.0,483.372,484.1984,483.372,483.7123,1602.0
2022-06-03 11:40:00,497.41,498.64,497.41,498.64,2692.0,483.5665,484.7622,483.5665,484.7622,2692.0
2022-06-03 11:45:00,498.01,498.01,497.47,497.47,300.0,484.1498,484.1498,483.6248,483.6248,300.0
2022-06-03 11:50:00,497.48,497.59,497.06,497.06,1544.0,483.6345,483.7414,483.2262,483.2262,1544.0
2022-06-03 11:55:00,497.06,497.06,497.06,497.06,0.0,483.2262,483.2262,483.2262,483.2262,0.0
2022-06-03 12:00:00,497.51,497.71,497.08,497.08,601.0,483.6637,483.8581,483.2456,483.2456,601.0
2022-06-03 12:05:00,497.08,497.08,497.08,497.08,0.0,483.2456,483.2456,483.2456,483.2456,0.0
2022-06-03 12:10:00,496.81,497.04,496.81,497.04,301.0,482.9832,483.2068,482.9832,483.2068,301.0
2022-06-03 12:15:00,497.28,497.28,497.28,497.28,100.0,483.4401,483.4401,483.4401,483.4401,100.0
2022-06-03 12:20:00,497.28,497.28,497.28,497.28,0.0,483.4401,483.4401,483.4401,483.4401,0.0
2022-06-03 12:25:00,497.28,497.28,497.28,497.28,0.0,483.4401,483.4401,483.4401,483.4401,0.0
2022-06-03 12:30:00,497.21,497.8,497.17,497.8,626.0,483.372,483.9456,483.3331,483.9456,626.0
2022-06-03 12:35:00,498.02,498.86,498.02,498.64,802.0,484.1595,484.9761,484.1595,484.7622,802.0
2022-06-03 12:40:00,498.98,499.0,498.98,499.0,200.0,485.0928,485.1122,485.0928,485.1122,200.0
2022-06-03 12:45:00,499.49,499.71,499.4,499.71,433.0,485.5886,485.8024,485.5011,485.8024,433.0
2022-06-03 12:50:00,499.56,499.98,499.56,499.76,1300.0,485.6566,486.0649,485.6566,485.8511,1300.0
2022-06-03 12:55:00,499.71,500.4,499.71,500.4,523.0,485.8024,486.4732,485.8024,486.4732,523.0
2022-06-03 13:00:00,500.2,500.59,500.2,500.59,300.0,486.2788,486.658,486.2788,486.658,300.0
2022-06-03 13:05:00,501.47,501.47,500.98,500.98,500.0,487.5135,487.5135,487.0371,487.0371,500.0
2022-06-03 13:10:00,501.23,501.23,501.1,501.1,200.0,487.2801,487.2801,487.1538,487.1538,200.0
2022-06-03 13:15:00,500.79,500.79,499.53,499.53,300.0,486.8524,486.8524,485.6275,485.6275,300.0
2022-06-03 13:20:00,499.95,500.01,499.95,500.01,304.0,486.0358,486.0941,486.0358,486.0941,304.0
2022-06-03 13:25:00,500.34,500.34,500.33,500.34,100.0,486.4149,486.4149,486.4052,486.4149,100.0
2022-06-03 13:30:00,499.92,499.92,499.43,499.43,300.0,486.0066,486.0066,485.5302,485.5302,300.0
2022-06-03 13:35:00,500.01,500.19,499.42,499.42,817.0,486.0941,486.2691,485.5205,485.5205,817.0
2022-06-03 13:40:00,499.27,499.27,498.24,498.38,686.0,485.3747,485.3747,484.3734,484.5095,686.0
2022-06-03 13:45:00,498.15,498.72,497.99,498.68,800.0,484.2859,484.84,484.1303,484.8011,800.0
2022-06-03 13:50:00,499.19,499.19,498.36,498.57,1170.0,485.2969,485.2969,484.49,484.6942,1170.0
2022-06-03 13:55:00,498.28,498.34,498.28,498.34,200.0,484.4122,484.4706,484.4122,484.4706,200.0
2022-06-03 14:00:00,497.75,498.92,497.75,498.92,599.0,483.897,485.0344,483.897,485.0344,599.0
2022-06-03 14:05:00,498.25,499.12,498.25,499.12,1047.0,484.3831,485.2289,484.3831,485.2289,1047.0
2022-06-03 14:10:00,499.33,499.46,498.84,499.29,1150.0,485.433,485.5594,484.9567,485.3941,1150.0
2022-06-03 14:15:00,499.5,499.51,499.5,499.5,131.0,485.5983,485.608,485.5983,485.5983,131.0
2022-06-03 14:20:00,499.8,499.95,499.65,499.76,700.0,485.8899,486.0358,485.7441,485.8511,700.0
2022-06-03 14:25:00,500.15,500.84,500.15,500.84,600.0,486.2302,486.901,486.2302,486.901,600.0
2022-06-03 14:30:00,500.64,500.64,499.87,500.19,790.0,486.7066,486.7066,485.958,486.2691,790.0
2022-06-03 14:35:00,499.19,499.47,498.73,498.74,3076.0,485.2969,485.5691,484.8497,484.8594,3076.0
2022-06-03 14:40:00,498.23,498.23,497.61,497.72,2248.0,484.3636,484.3636,483.7609,483.8678,2248.0
2022-06-03 14:45:00,498.0,498.15,497.72,498.09,1205.0,484.14,484.2859,483.8678,484.2275,1205.0
2022-06-03 14:50:00,498.33,498.4,497.76,498.05,1387.0,484.4609,484.5289,483.9067,484.1886,1387.0
2022-06-03 14:55:00,498.06,498.34,497.93,498.05,1841.0,484.1984,484.4706,484.072,484.1886,1841.0
2022-06-03 15:00:00,498.09,498.09,497.76,497.92,901.0,484.2275,484.2275,483.9067,484.0623,901.0
2022-06-03 15:05:00,497.72,497.72,496.55,496.94,1400.0,483.8678,483.8678,482.7304,483.1095,1400.0
2022-06-03 15:10:00,496.38,496.63,496.08,496.63,300.0,482.5651,482.8082,482.2735,482.8082,300.0
2022-06-03 15:15:00,496.43,496.65,495.87,495.87,1114.0,482.6137,482.8276,482.0693,482.0693,1114.0
2022-06-03 15:20:00,496.35,496.56,496.35,496.56,300.0,482.536,482.7401,482.536,482.7401,300.0
2022-06-03 15:25:00,496.68,496.81,496.41,496.53,1501.0,482.8568,482.9832,482.5943,482.711,1501.0
2022-06-03 15:30:00,496.42,496.42,495.59,495.89,7501.0,482.604,482.604,481.7971,482.0888,7501.0
2022-06-03 15:35:00,495.69,497.02,495.69,496.72,1529.0,481.8943,483.1873,481.8943,482.8957,1529.0
2022-06-03 15:40:00,496.93,496.96,496.36,496.36,1320.0,483.0998,483.129,482.5457,482.5457,1320.0
2022-06-03 15:45:00,496.01,496.15,495.68,495.88,1600.0,482.2054,482.3415,481.8846,482.079,1600.0
2022-06-03 15:50:00,495.72,496.31,495.42,496.0,5630.0,481.9235,482.4971,481.6318,482.1957,5630.0
2022-06-03 15:55:00,496.1,496.47,495.62,495.79,18274.0,482.2929,482.6526,481.8263,481.9915,18274.0
2022-06-06 09:30:00,498.78,501.83,497.09,497.1,1996.0,484.8983,487.8634,483.2554,483.2651,1996.0
2022-06-06 09:35:00,497.74,498.2,497.74,498.2,200.0,483.8873,484.3345,483.8873,484.3345,200.0
2022-06-06 09:40:00,498.8,498.8,498.79,498.8,100.0,484.9178,484.9178,484.9081,484.9178,100.0
2022-06-06 09:45:00,497.99,498.83,497.62,498.77,1033.0,484.1303,484.9469,483.7706,484.8886,1033.0
2022-06-06 09:50:00,497.48,497.48,497.48,497.48,100.0,483.6345,483.6345,483.6345,483.6345,100.0
2022-06-06 09:55:00,497.52,497.81,497.52,497.81,300.0,483.6734,483.9553,483.6734,483.9553,300.0
2022-06-06 10:00:00,497.81,499.09,497.81,499.09,500.0,483.9553,485.1997,483.9553,485.1997,500.0
2022-06-06 10:05:00,499.36,500.06,499.11,500.06,3682.0,485.4622,486.1427,485.2191,486.1427,3682.0
2022-06-06 10:10:00,499.88,499.88,499.58,499.58,200.0,485.9677,485.9677,485.6761,485.6761,200.0
2022-06-06 10:15:00,499.33,499.92,499.33,499.69,1201.0,485.433,486.0066,485.433,485.783,1201.0
2022-06-06 10:20:00,500.09,500.54,499.83,499.84,612.0,486.1719,486.6093,485.9191,485.9288,612.0
2022-06-06 10:25:00,499.69,499.69,498.23,499.39,1200.0,485.783,485.783,484.3636,485.4914,1200.0
2022-06-06 10:30:00,499.02,499.02,499.02,499.02,100.0,485.1317,485.1317,485.1317,485.1317,100.0
2022-06-06 10:35:00,499.3,499.42,498.99,498.99,400.0,485.4039,485.5205,485.1025,485.1025,400.0
2022-06-06 10:40:00,499.41,499.45,499.13,499.33,502.0,485.5108,485.5497,485.2386,485.433,502.0
2022-06-06 10:45:00,500.23,500.3,500.23,500.3,200.0,486.308,486.376,486.308,486.376,200.0
2022-06-06 10:50:00,500.49,500.49,499.85,499.85,785.0,486.5607,486.5607,485.9386,485.9386,785.0
2022-06-06 10:55:00,500.16,500.49,500.14,500.49,565.0,486.2399,486.5607,486.2205,486.5607,565.0
2022-06-06 11:00:00,500.7,500.77,500.63,500.63,400.0,486.7649,486.8329,486.6968,486.6968,400.0
2022-06-06 11:05:00,500.81,500.88,500.81,500.88,300.0,486.8718,486.9399,486.8718,486.9399,300.0
2022-06-06 11:10:00,500.28,500.28,500.09,500.09,200.0,486.3566,486.3566,486.1719,486.1719,200.0
2022-06-06 11:15:00,499.31,499.31,499.31,499.31,201.0,485.4136,485.4136,485.4136,485.4136,201.0
2022-06-06 11:20:00,499.26,499.26,499.26,499.26,255.0,485.365,485.365,485.365,485.365,255.0
2022-06-06 11:25:00,499.1,499.73,498.98,499.73,700.0,485.2094,485.8219,485.0928,485.8219,700.0
2022-06-06 11:30:00,499.1,499.1,498.71,498.83,1500.0,485.2094,485.2094,484.8303,484.9469,1500.0
2022-06-06 11:35:00,499.42,499.53,499.42,499.53,200.0,485.5205,485.6275,485.5205,485.6275,200.0
2022-06-06 11:40:00,499.65,500.31,499.65,500.31,500.0,485.7441,486.3857,485.7441,486.3857,500.0
2022-06-06 11:45:00,500.37,500.37,499.95,499.95,200.0,486.4441,486.4441,486.0358,486.0358,200.0
2022-06-06 11:50:00,499.98,499.98,499.98,499.98,100.0,486.0649,486.0649,486.0649,486.0649,100.0
2022-06-06 11:55:00,500.12,500.12,500.12,500.12,100.0,486.201,486.201,486.201,486.201,100.0
2022-06-06 12:00:00,500.6,500.6,499.79,499.79,600.0,486.6677,486.6677,485.8802,485.8802,600.0
2022-06-06 12:05:00,499.98,500.25,499.98,500.25,302.0,486.0649,486.3274,486.0649,486.3274,302.0
2022-06-06 12:10:00,500.25,500.25,500.25,500.25,0.0,486.3274,486.3274,486.3274,486.3274,0.0
2022-06-06 12:15:00,500.42,500.49,500.34,500.49,437.0,486.4927,486.5607,486.4149,486.5607,437.0
2022-06-06 12:20:00,500.25,500.29,500.01,500.01,1100.0,486.3274,486.3663,486.0941,486.0941,1100.0
2022-06-06 12:25:00,500.01,500.01,500.01,500.01,0.0,486.0941,486.0941,486.0941,486.0941,0.0
2022-06-06 12:30:00,499.61,499.61,499.6,499.61,100.0,485.7052,485.7052,485.6955,485.7052,100.0
2022-06-06 12:35:00,499.61,499.61,499.61,499.61,0.0,485.7052,485.7052,485.7052,485.7052,0.0
2022-06-06 12:40:00,499.89,500.34,499.89,500.34,200.0,485.9774,486.4149,485.9774,486.4149,200.0
2022-06-06 12:45:00,500.12,500.12,500.12,500.12,100.0,486.201,486.201,486.201,486.201,100.0
2022-06-06 12:50:00,500.09,500.16,500.08,500.16,420.0,486.1719,486.2399,486.1621,486.2399,420.0
2022-06-06 12:55:00,500.17,500.17,500.16,500.17,100.0,486.2496,486.2496,486.2399,486.2496,100.0
2022-06-06 13:00:00,499.47,499.47,499.47,499.47,100.0,485.5691,485.5691,485.5691,485.5691,100.0
2022-06-06 13:05:00,498.95,498.95,498.95,498.95,100.0,485.0636,485.0636,485.0636,485.0636,100.0
2022-06-06 13:10:00,499.04,499.04,498.91,498.92,200.0,485.1511,485.1511,485.0247,485.0344,200.0
2022-06-06 13:15:00,498.97,498.97,498.69,498.69,200.0,485.083,485.083,484.8108,484.8108,200.0
2022-06-06 13:20:00,498.73,499.33,498.73,498.95,576.0,484.8497,485.433,484.8497,485.0636,576.0
2022-06-06 13:25:00,499.3,499.3,499.3,499.3,100.0,485.4039,485.4039,485.4039,485.4039,100.0
2022-06-06 13:30:00,499.37,499.37,499.05,499.24,700.0,485.4719,485.4719,485.1608,485.3455,700.0
2022-06-06 13:35:00,499.41,499.56,499.41,499.56,410.0,485.5108,485.6566,485.5108,485.6566,410.0
2022-06-06 13:40:00,499.56,499.56,499.56,499.56,0.0,485.6566,485.6566,485.6566,485.6566,0.0
2022-06-06 13:45:00,499.59,499.59,498.78,499.02,403.0,485.6858,485.6858,484.8983,485.1317,403.0
2022-06-06 13:50:00,498.96,498.96,498.96,498.96,100.0,485.0733,485.0733,485.0733,485.0733,100.0
2022-06-06 13:55:00,498.92,498.93,498.92,498.93,200.0,485.0344,485.0442,485.0344,485.0442,200.0
2022-06-06 14:00:00,499.28,499.28,498.58,499.04,800.0,485.3844,485.3844,484.7039,485.1511,800.0
2022-06-06 14:05:00,498.71,498.71,498.62,498.62,205.0,484.8303,484.8303,484.7428,484.7428,205.0
2022-06-06 14:10:00,498.18,498.36,497.98,497.98,400.0,484.315,484.49,484.1206,484.1206,400.0
2022-06-06 14:15:00,497.98,497.98,497.98,497.98,0.0,484.1206,484.1206,484.1206,484.1206,0.0
2022-06-06 14:20:00,498.53,498.53,497.99,497.99,300.0,484.6553,484.6553,484.1303,484.1303,300.0
2022-06-06 14:25:00,497.18,497.18,496.77,497.06,659.0,483.3429,483.3429,482.9443,483.2262,659.0
2022-06-06 14:30:00,497.06,497.06,497.06,497.06,0.0,483.2262,483.2262,483.2262,483.2262,0.0
2022-06-06 14:35:00,497.11,497.46,497.11,497.46,400.0,483.2748,483.6151,483.2748,483.6151,400.0
2022-06-06 14:40:00,497.39,497.88,497.26,497.88,400.0,483.547,484.0234,483.4206,484.0234,400.0
2022-06-06 14:45:00,498.0,498.0,497.74,497.88,498.0,484.14,484.14,483.8873,484.0234,498.0
2022-06-06 14:50:00,497.88,497.88,497.24,497.83,704.0,484.0234,484.0234,483.4012,483.9748,704.0
2022-06-06 14:55:00,498.38,498.42,498.38,498.42,200.0,484.5095,484.5483,484.5095,484.5483,200.0
2022-06-06 15:00:00,498.35,498.4,498.32,498.32,534.0,484.4803,484.5289,484.4511,484.4511,534.0
2022-06-06 15:05:00,497.88,497.91,497.88,497.9,300.0,484.0234,484.0525,484.0234,484.0428,300.0
2022-06-06 15:10:00,497.2,497.2,496.89,496.9,200.0,483.3623,483.3623,483.0609,483.0707,200.0
2022-06-06 15:15:00,497.24,497.24,496.98,497.05,400.0,483.4012,483.4012,483.1484,483.2165,400.0
2022-06-06 15:20:00,496.83,496.83,496.42,496.71,1701.0,483.0026,483.0026,482.604,482.8859,1701.0
2022-06-06 15:25:00,496.74,496.74,496.51,496.6,400.0,482.9151,482.9151,482.6915,482.779,400.0
2022-06-06 15:30:00,496.6,497.55,496.6,497.3,1282.0,482.779,483.7026,482.779,483.4595,1282.0
2022-06-06 15:35:00,497.3,497.69,497.26,497.69,2428.0,483.4595,483.8387,483.4206,483.8387,2428.0
2022-06-06 15:40:00,497.59,498.05,497.59,498.05,700.0,483.7414,484.1886,483.7414,484.1886,700.0
2022-06-06 15:45:00,498.79,498.79,498.15,498.21,1560.0,484.9081,484.9081,484.2859,484.3442,1560.0
2022-06-06 15:50:00,498.51,498.79,498.3,498.79,1401.0,484.6358,484.9081,484.4317,484.9081,1401.0
2022-06-06 15:55:00,499.04,499.32,498.47,498.47,9613.0,485.1511,485.4233,484.597,484.597,9613.0
2022-06-07 09:30:00,494.66,496.89,491.89,493.6,2161.0,480.893,483.0609,478.2001,479.8625,2161.0
2022-06-07 09:35:00,492.87,492.87,492.87,492.87,100.0,479.1528,479.1528,479.1528,479.1528,100.0
2022-06-07 09:40:00,492.62,493.08,492.62,492.76,791.0,478.9098,479.357,478.9098,479.0459,791.0
2022-06-07 09:45:00,492.72,492.72,492.72,492.72,100.0,479.007,479.007,479.007,479.007,100.0
2022-06-07 09:50:00,493.82,495.57,493.82,495.57,632.0,480.0764,481.7777,480.0764,481.7777,632.0
2022-06-07 09:55:00,495.57,495.57,495.57,495.57,0.0,481.7777,481.7777,481.7777,481.7777,0.0
2022-06-07 10:00:00,495.32,495.32,495.11,495.13,600.0,481.5346,481.5346,481.3305,481.3499,600.0
2022-06-07 10:05:00,496.07,496.46,496.07,496.46,200.0,482.2638,482.6429,482.2638,482.6429,200.0
2022-06-07 10:10:00,497.62,498.31,497.53,498.31,900.0,483.7706,484.4414,483.6831,484.4414,900.0
2022-06-07 10:15:00,496.92,496.92,496.13,496.13,301.0,483.0901,483.0901,482.3221,482.3221,301.0
2022-06-07 10:20:00,496.89,497.14,496.22,497.14,300.0,483.0609,483.304,482.4096,483.304,300.0
2022-06-07 10:25:00,496.96,497.95,496.95,497.95,501.0,483.129,484.0914,483.1193,484.0914,501.0
2022-06-07 10:30:00,498.62,499.41,498.61,499.28,921.0,484.7428,485.5108,484.7331,485.3844,921.0
2022-06-07 10:35:00,499.87,499.91,499.39,499.5,700.0,485.958,485.9969,485.4914,485.5983,700.0
2022-06-07 10:40:00,499.94,500.0,499.89,500.0,1069.0,486.026,486.0844,485.9774,486.0844,1069.0
2022-06-07 10:45:00,499.99,500.74,499.98,500.71,903.0,486.0747,486.8038,486.0649,486.7746,903.0
2022-06-07 10:50:00,500.62,501.67,500.61,501.67,1013.0,486.6871,487.7079,486.6774,487.7079,1013.0
2022-06-07 10:55:00,500.85,500.85,500.8,500.8,305.0,486.9107,486.9107,486.8621,486.8621,305.0
2022-06-07 11:00:00,501.78,502.0,501.78,502.0,200.0,487.8148,488.0287,487.8148,488.0287,200.0
2022-06-07 11:05:00,500.98,501.36,500.11,501.36,529.0,487.0371,487.4065,486.1913,487.4065,529.0
2022-06-07 11:10:00,501.36,501.36,501.36,501.36,0.0,487.4065,487.4065,487.4065,487.4065,0.0
2022-06-07 11:15:00,501.17,501.37,501.17,501.37,200.0,487.2218,487.4162,487.2218,487.4162,200.0
2022-06-07 11:20:00,500.97,501.55,500.89,501.47,902.0,487.0274,487.5912,486.9496,487.5135,902.0
2022-06-07 11:25:00,500.68,500.83,499.9,499.9,900.0,486.7455,486.8913,485.9872,485.9872,900.0
2022-06-07 11:30:00,500.28,500.43,500.22,500.22,700.0,486.3566,486.5024,486.2983,486.2983,700.0
2022-06-07 11:35:00,500.35,500.86,499.76,500.86,800.0,486.4246,486.9204,485.8511,486.9204,800.0
2022-06-07 11:40:00,500.69,500.69,500.67,500.67,200.0,486.7552,486.7552,486.7357,486.7357,200.0
2022-06-07 11:45:00,501.49,501.49,500.24,500.25,300.0,487.5329,487.5329,486.3177,486.3274,300.0
2022-06-07 11:50:00,500.79,500.79,499.76,499.76,428.0,486.8524,486.8524,485.8511,485.8511,428.0
2022-06-07 11:55:00,500.14,500.14,499.27,499.27,200.0,486.2205,486.2205,485.3747,485.3747,200.0
2022-06-07 12:00:00,499.46,499.46,499.46,499.46,100.0,485.5594,485.5594,485.5594,485.5594,100.0
2022-06-07 12:05:00,499.29,499.29,498.98,499.1,300.0,485.3941,485.3941,485.0928,485.2094,300.0
2022-06-07 12:10:00,499.44,499.68,499.21,499.68,700.0,485.54,485.7733,485.3164,485.7733,700.0
2022-06-07 12:15:00,499.68,499.68,499.6,499.6,304.0,485.7733,485.7733,485.6955,485.6955,304.0
2022-06-07 12:20:00,499.12,499.12,499.12,499.12,100.0,485.2289,485.2289,485.2289,485.2289,100.0
2022-06-07 12:25:00,499.54,499.82,499.54,499.82,300.0,485.6372,485.9094,485.6372,485.9094,300.0
2022-06-07 12:30:00,500.12,500.22,500.12,500.22,220.0,486.201,486.2983,486.201,486.2983,220.0
2022-06-07 12:35:00,500.1,500.1,500.1,500.1,100.0,486.1816,486.1816,486.1816,486.1816,100.0
2022-06-07 12:40:00,500.4,500.72,500.4,500.54,400.0,486.4732,486.7843,486.4732,486.6093,400.0
2022-06-07 12:45:00,500.54,500.54,500.54,500.54,0.0,486.6093,486.6093,486.6093,486.6093,0.0
2022-06-07 12:50:00,500.72,501.53,500.65,501.35,1109.0,486.7843,487.5718,486.7163,487.3968,1109.0
2022-06-07 12:55:00,501.13,501.13,500.7,500.7,500.0,487.1829,487.1829,486.7649,486.7649,500.0
2022-06-07 13:00:00,500.77,500.91,500.77,500.91,300.0,486.8329,486.969,486.8329,486.969,300.0
2022-06-07 13:05:00,501.06,501.06,501.06,501.06,100.0,487.1149,487.1149,487.1149,487.1149,100.0
2022-06-07 13:10:00,500.94,501.58,500.94,501.55,800.0,486.9982,487.6204,486.9982,487.5912,800.0
2022-06-07 13:15:00,501.91,502.55,501.91,502.52,736.0,487.9412,488.5634,487.9412,488.5342,736.0
2022-06-07 13:20:00,503.0,503.0,503.0,503.0,200.0,489.0009,489.0009,489.0009,489.0009,200.0
2022-06-07 13:25:00,503.12,503.12,503.12,503.12,100.0,489.1175,489.1175,489.1175,489.1175,100.0
2022-06-07 13:30:00,502.83,502.83,502.59,502.62,435.0,488.8356,488.8356,488.6023,488.6315,435.0
2022-06-07 13:35:00,502.73,502.73,502.04,502.07,570.0,488.7384,488.7384,488.0676,488.0968,570.0
2022-06-07 13:40:00,502.44,502.44,501.63,501.83,2701.0,488.4565,488.4565,487.669,487.8634,2701.0
2022-06-07 13:45:00,501.99,502.05,501.95,502.05,316.0,488.019,488.0773,487.9801,488.0773,316.0
2022-06-07 13:50:00,502.25,502.25,502.25,502.25,100.0,488.2718,488.2718,488.2718,488.2718,100.0
2022-06-07 13:55:00,502.3,502.3,502.13,502.29,725.0,488.3204,488.3204,488.1551,488.3106,725.0
2022-06-07 14:00:00,502.4,502.78,502.4,502.78,300.0,488.4176,488.787,488.4176,488.787,300.0
2022-06-07 14:05:00,502.95,503.46,502.95,503.46,200.0,488.9523,489.4481,488.9523,489.4481,200.0
2022-06-07 14:10:00,503.9,504.19,503.9,504.19,400.0,489.8758,490.1578,489.8758,490.1578,400.0
2022-06-07 14:15:00,504.05,504.05,503.77,503.79,703.0,490.0217,490.0217,489.7495,489.7689,703.0
2022-06-07 14:20:00,503.58,503.58,503.58,503.58,200.0,489.5647,489.5647,489.5647,489.5647,200.0
2022-06-07 14:25:00,503.78,503.84,503.73,503.84,300.0,489.7592,489.8175,489.7106,489.8175,300.0
2022-06-07 14:30:00,504.02,504.06,503.91,503.91,988.0,489.9925,490.0314,489.8856,489.8856,988.0
2022-06-07 14:35:00,503.94,503.94,503.84,503.84,209.0,489.9147,489.9147,489.8175,489.8175,209.0
2022-06-07 14:40:00,503.9,503.9,503.44,503.45,300.0,489.8758,489.8758,489.4286,489.4384,300.0
2022-06-07 14:45:00,503.25,503.25,502.68,502.69,393.0,489.2439,489.2439,488.6898,488.6995,393.0
2022-06-07 14:50:00,502.62,503.78,502.62,503.58,1622.0,488.6315,489.7592,488.6315,489.5647,1622.0
2022-06-07 14:55:00,504.67,505.0,504.67,504.93,1101.0,490.6244,490.9452,490.6244,490.8772,1101.0
2022-06-07 15:00:00,504.99,505.21,504.9,505.21,1000.0,490.9355,491.1494,490.848,491.1494,1000.0
2022-06-07 15:05:00,505.08,505.08,505.08,505.08,100.0,491.023,491.023,491.023,491.023,100.0
2022-06-07 15:10:00,505.02,505.02,504.76,504.89,516.0,490.9647,490.9647,490.7119,490.8383,516.0
2022-06-07 15:15:00,504.74,504.92,504.72,504.92,600.0,490.6925,490.8674,490.673,490.8674,600.0
2022-06-07 15:20:00,505.06,505.07,504.57,504.57,800.0,491.0036,491.0133,490.5272,490.5272,800.0
2022-06-07 15:25:00,504.76,504.77,504.62,504.62,400.0,490.7119,490.7216,490.5758,490.5758,400.0
2022-06-07 15:30:00,504.73,505.28,504.73,505.24,903.0,490.6827,491.2174,490.6827,491.1785,903.0
2022-06-07 15:35:00,505.3,505.63,505.3,505.58,800.0,491.2369,491.5577,491.2369,491.5091,800.0
2022-06-07 15:40:00,505.74,506.35,505.67,506.35,3405.0,491.6646,492.2576,491.5966,492.2576,3405.0
2022-06-07 15:45:00,506.6,506.6,506.05,506.39,1486.0,492.5007,492.5007,491.966,492.2965,1486.0
2022-06-07 15:50:00,506.8,506.98,506.2,506.8,3523.0,492.6951,492.8701,492.1118,492.6951,3523.0
2022-06-07 15:55:00,506.84,507.21,506.52,507.18,9431.0,492.734,493.0937,492.4229,493.0645,9431.0
2022-06-08 09:30:00,503.83,506.94,500.16,502.55,3170.0,489.8078,492.8312,486.2399,488.5634,3170.0
2022-06-08 09:35:00,502.55,502.55,502.55,502.55,0.0,488.5634,488.5634,488.5634,488.5634,0.0
2022-06-08 09:40:00,502.4,502.71,502.4,502.71,512.0,488.4176,488.719,488.4176,488.719,512.0
2022-06-08 09:45:00,502.71,502.71,502.71,502.71,0.0,488.719,488.719,488.719,488.719,0.0
2022-06-08 09:50:00,504.53,505.59,504.29,505.46,837.0,490.4883,491.5188,490.255,491.3924,837.0
2022-06-08 09:55:00,505.45,505.59,504.36,504.71,2316.0,491.3827,491.5188,490.323,490.6633,2316.0
2022-06-08 10:00:00,504.23,504.35,504.07,504.35,615.0,490.1966,490.3133,490.0411,490.3133,615.0
2022-06-08 10:05:00,502.52,502.52,502.52,502.52,100.0,488.5342,488.5342,488.5342,488.5342,100.0
2022-06-08 10:10:00,503.24,503.32,502.63,502.7,633.0,489.2342,489.312,488.6412,488.7092,633.0
2022-06-08 10:15:00,502.9,502.9,502.9,502.9,115.0,488.9037,488.9037,488.9037,488.9037,115.0
2022-06-08 10:20:00,503.1,504.64,503.07,504.62,1985.0,489.0981,490.5952,489.0689,490.5758,1985.0
2022-06-08 10:25:00,505.77,505.77,504.95,505.33,500.0,491.6938,491.6938,490.8966,491.266,500.0
2022-06-08 10:30:00,504.53,505.39,504.33,504.34,602.0,490.4883,491.3244,490.2939,490.3036,602.0
2022-06-08 10:35:00,503.79,504.88,503.79,504.35,300.0,489.7689,490.8286,489.7689,490.3133,300.0
2022-06-08 10:40:00,503.74,505.38,503.69,504.07,1955.0,489.7203,491.3146,489.6717,490.0411,1955.0
2022-06-08 10:45:00,504.52,504.52,504.24,504.24,200.0,490.4786,490.4786,490.2064,490.2064,200.0
2022-06-08 10:50:00,503.76,505.47,503.76,505.33,802.0,489.7397,491.4021,489.7397,491.266,802.0
2022-06-08 10:55:00,505.86,506.12,505.18,505.46,1200.0,491.7813,492.034,491.1202,491.3924,1200.0
2022-06-08 11:00:00,506.9,506.9,505.72,505.72,400.0,492.7923,492.7923,491.6452,491.6452,400.0
2022-06-08 11:05:00,505.79,505.79,505.79,505.79,129.0,491.7132,491.7132,491.7132,491.7132,129.0
2022-06-08 11:10:00,506.73,506.73,506.35,506.36,200.0,492.6271,492.6271,492.2576,492.2674,200.0
2022-06-08 11:15:00,506.69,508.02,506.4,507.39,1596.0,492.5882,493.8812,492.3063,493.2687,1596.0
2022-06-08 11:20:00,507.69,507.69,507.24,507.25,200.0,493.5604,493.5604,493.1229,493.1326,200.0
2022-06-08 11:25:00,506.4,506.4,506.4,506.4,100.0,492.3063,492.3063,492.3063,492.3063,100.0
2022-06-08 11:30:00,506.9,506.9,506.71,506.71,200.0,492.7923,492.7923,492.6076,492.6076,200.0
2022-06-08 11:35:00,506.49,506.89,506.49,506.68,1406.0,492.3938,492.7826,492.3938,492.5785,1406.0
2022-06-08 11:40:00,506.89,507.23,506.79,507.19,1428.0,492.7826,493.1132,492.6854,493.0743,1428.0
2022-06-08 11:45:00,507.19,507.85,507.18,507.85,420.0,493.0743,493.7159,493.0645,493.7159,420.0
2022-06-08 11:50:00,507.06,507.45,507.06,507.45,365.0,492.9479,493.327,492.9479,493.327,365.0
2022-06-08 11:55:00,507.49,507.7,507.44,507.44,500.0,493.3659,493.5701,493.3173,493.3173,500.0
2022-06-08 12:00:00,507.52,507.98,507.52,507.98,400.0,493.3951,493.8423,493.3951,493.8423,400.0
2022-06-08 12:05:00,507.76,508.77,507.71,507.86,4877.0,493.6284,494.6103,493.5798,493.7256,4877.0
2022-06-08 12:10:00,507.61,507.61,507.14,507.14,300.0,493.4826,493.4826,493.0257,493.0257,300.0
2022-06-08 12:15:00,507.34,507.35,506.96,506.96,455.0,493.2201,493.2298,492.8507,492.8507,455.0
2022-06-08 12:20:00,506.44,506.44,505.88,506.0,1005.0,492.3451,492.3451,491.8007,491.9174,1005.0
2022-06-08 12:25:00,505.77,506.71,505.77,506.2,3743.0,491.6938,492.6076,491.6938,492.1118,3743.0
2022-06-08 12:30:00,505.97,505.97,505.97,505.97,100.0,491.8882,491.8882,491.8882,491.8882,100.0
2022-06-08 12:35:00,505.03,505.03,505.03,505.03,300.0,490.9744,490.9744,490.9744,490.9744,300.0
2022-06-08 12:40:00,504.41,504.41,503.71,503.71,200.0,490.3716,490.3716,489.6911,489.6911,200.0
2022-06-08 12:45:00,503.21,504.12,503.06,504.12,800.0,489.205,490.0897,489.0592,490.0897,800.0
2022-06-08 12:50:00,504.12,504.12,504.12,504.12,0.0,490.0897,490.0897,490.0897,490.0897,0.0
2022-06-08 12:55:00,504.12,504.12,504.12,504.12,0.0,490.0897,490.0897,490.0897,490.0897,0.0
2022-06-08 13:00:00,503.67,503.67,502.75,502.75,4100.0,489.6522,489.6522,488.7578,488.7578,4100.0
2022-06-08 13:05:00,502.0,502.31,502.0,502.18,801.0,488.0287,488.3301,488.0287,488.2037,801.0
2022-06-08 13:10:00,502.03,502.03,501.72,501.73,1496.0,488.0579,488.0579,487.7565,487.7662,1496.0
2022-06-08 13:15:00,501.7,501.7,501.69,501.7,2200.0,487.7371,487.7371,487.7273,487.7371,2200.0
2022-06-08 13:20:00,501.59,501.68,501.59,501.68,1900.0,487.6301,487.7176,487.6301,487.7176,1900.0
2022-06-08 13:25:00,502.01,502.19,501.69,501.9,600.0,488.0384,488.2134,487.7273,487.9315,600.0
2022-06-08 13:30:00,501.9,501.9,501.9,501.9,0.0,487.9315,487.9315,487.9315,487.9315,0.0
2022-06-08 13:35:00,500.82,500.82,500.82,500.82,100.0,486.8816,486.8816,486.8816,486.8816,100.0
2022-06-08 13:40:00,500.79,501.2,500.79,501.2,380.0,486.8524,487.251,486.8524,487.251,380.0
2022-06-08 13:45:00,501.64,501.64,501.63,501.64,100.0,487.6787,487.6787,487.669,487.6787,100.0
2022-06-08 13:50:00,501.64,501.64,501.64,501.64,100.0,487.6787,487.6787,487.6787,487.6787,100.0
2022-06-08 13:55:00,501.34,501.34,501.0,501.0,300.0,487.3871,487.3871,487.0565,487.0565,300.0
2022-06-08 14:00:00,501.27,501.28,501.27,501.28,290.0,487.319,487.3288,487.319,487.3288,290.0
2022-06-08 14:05:00,501.74,501.74,501.55,501.73,3800.0,487.7759,487.7759,487.5912,487.7662,3800.0
2022-06-08 14:10:00,501.3,501.7,501.18,501.7,500.0,487.3482,487.7371,487.2315,487.7371,500.0
2022-06-08 14:15:00,502.16,502.16,502.16,502.16,100.0,488.1843,488.1843,488.1843,488.1843,100.0
2022-06-08 14:20:00,501.69,501.69,501.69,501.69,100.0,487.7273,487.7273,487.7273,487.7273,100.0
2022-06-08 14:25:00,501.61,501.61,500.78,500.78,400.0,487.6496,487.6496,486.8427,486.8427,400.0
2022-06-08 14:30:00,501.79,501.79,501.15,501.15,323.0,487.8246,487.8246,487.2024,487.2024,323.0
2022-06-08 14:35:00,500.9,500.9,500.9,500.9,100.0,486.9593,486.9593,486.9593,486.9593,100.0
2022-06-08 14:40:00,502.06,502.49,502.06,502.49,220.0,488.087,488.5051,488.087,488.5051,220.0
2022-06-08 14:45:00,502.52,502.52,502.0,502.06,1424.0,488.5342,488.5342,488.0287,488.087,1424.0
2022-06-08 14:50:00,501.48,501.48,501.48,501.48,100.0,487.5232,487.5232,487.5232,487.5232,100.0
2022-06-08 14:55:00,501.63,501.96,501.62,501.96,315.0,487.669,487.9898,487.6593,487.9898,315.0
2022-06-08 15:00:00,501.38,501.8,499.89,499.89,1689.0,487.426,487.8343,485.9774,485.9774,1689.0
2022-06-08 15:05:00,500.63,500.63,500.13,500.24,700.0,486.6968,486.6968,486.2108,486.3177,700.0
2022-06-08 15:10:00,500.11,500.11,499.68,499.68,2104.0,486.1913,486.1913,485.7733,485.7733,2104.0
2022-06-08 15:15:00,500.25,500.28,500.04,500.13,4200.0,486.3274,486.3566,486.1233,486.2108,4200.0
2022-06-08 15:20:00,499.89,500.15,499.78,499.78,1208.0,485.9774,486.2302,485.8705,485.8705,1208.0
2022-06-08 15:25:00,499.73,500.02,499.36,499.46,1613.0,485.8219,486.1038,485.4622,485.5594,1613.0
2022-06-08 15:30:00,499.53,499.67,497.64,498.75,7260.0,485.6275,485.7636,483.7901,484.8692,7260.0
2022-06-08 15:35:00,498.78,499.33,498.57,499.1,2100.0,484.8983,485.433,484.6942,485.2094,2100.0
2022-06-08 15:40:00,498.85,499.59,498.79,499.53,2429.0,484.9664,485.6858,484.9081,485.6275,2429.0
2022-06-08 15:45:00,499.28,499.3,498.45,498.63,1736.0,485.3844,485.4039,484.5775,484.7525,1736.0
2022-06-08 15:50:00,498.5,499.45,498.39,498.39,2429.0,484.6261,485.5497,484.5192,484.5192,2429.0
2022-06-08 15:55:00,499.0,499.17,498.2,498.23,4063.0,485.1122,485.2775,484.3345,484.3636,4063.0
2022-06-09 09:30:00,499.15,499.15,498.79,498.79,1935.0,485.258,485.258,484.9081,484.9081,1935.0
2022-06-09 09:35:00,500.4,500.4,499.24,499.24,263.0,486.4732,486.4732,485.3455,485.3455,263.0
2022-06-09 09:40:00,499.24,499.24,499.24,499.24,0.0,485.3455,485.3455,485.3455,485.3455,0.0
2022-06-09 09:45:00,499.6,501.03,499.6,501.03,474.0,485.6955,487.0857,485.6955,487.0857,474.0
2022-06-09 09:50:00,501.03,501.03,501.03,501.03,0.0,487.0857,487.0857,487.0857,487.0857,0.0
2022-06-09 09:55:00,502.37,502.96,501.95,502.96,645.0,488.3884,488.962,487.9801,488.962,645.0
2022-06-09 10:00:00,502.99,503.2,501.87,501.95,1400.0,488.9912,489.1953,487.9023,487.9801,1400.0
2022-06-09 10:05:00,501.86,501.86,500.93,500.93,520.0,487.8926,487.8926,486.9885,486.9885,520.0
2022-06-09 10:10:00,500.96,500.96,500.75,500.75,300.0,487.0177,487.0177,486.8135,486.8135,300.0
2022-06-09 10:15:00,500.26,500.26,500.26,500.26,100.0,486.3371,486.3371,486.3371,486.3371,100.0
2022-06-09 10:20:00,500.77,500.88,500.77,500.88,200.0,486.8329,486.9399,486.8329,486.9399,200.0
2022-06-09 10:25:00,500.83,500.83,500.83,500.83,200.0,486.8913,486.8913,486.8913,486.8913,200.0
2022-06-09 10:30:00,500.82,501.94,500.82,501.52,796.0,486.8816,487.9704,486.8816,487.5621,796.0
2022-06-09 10:35:00,501.52,502.0,501.52,501.83,1015.0,487.5621,488.0287,487.5621,487.8634,1015.0
2022-06-09 10:40:00,501.24,501.24,501.05,501.05,414.0,487.2899,487.2899,487.1052,487.1052,414.0
2022-06-09 10:45:00,501.5,501.5,501.49,501.5,100.0,487.5426,487.5426,487.5329,487.5426,100.0
2022-06-09 10:50:00,501.5,501.53,500.93,500.93,701.0,487.5426,487.5718,486.9885,486.9885,701.0
2022-06-09 10:55:00,500.26,501.75,500.26,501.75,1360.0,486.3371,487.7857,486.3371,487.7857,1360.0
2022-06-09 11:00:00,500.91,501.24,500.91,501.04,619.0,486.969,487.2899,486.969,487.0954,619.0
2022-06-09 11:05:00,501.14,501.27,500.7,500.7,301.0,487.1926,487.319,486.7649,486.7649,301.0
2022-06-09 11:10:00,501.99,502.25,501.99,502.25,200.0,488.019,488.2718,488.019,488.2718,200.0
2022-06-09 11:15:00,502.25,503.06,502.25,503.06,500.0,488.2718,489.0592,488.2718,489.0592,500.0
2022-06-09 11:20:00,503.27,503.32,503.27,503.31,400.0,489.2634,489.312,489.2634,489.3023,400.0
2022-06-09 11:25:00,502.6,503.33,502.38,502.39,1430.0,488.612,489.3217,488.3981,488.4079,1430.0
2022-06-09 11:30:00,502.3,502.3,501.57,501.57,1419.0,488.3204,488.3204,487.6107,487.6107,1419.0
2022-06-09 11:35:00,500.52,500.52,500.52,500.52,100.0,486.5899,486.5899,486.5899,486.5899,100.0
2022-06-09 11:40:00,500.54,501.33,500.54,501.09,1351.0,486.6093,487.3774,486.6093,487.144,1351.0
2022-06-09 11:45:00,500.08,500.08,499.73,499.73,400.0,486.1621,486.1621,485.8219,485.8219,400.0
2022-06-09 11:50:00,499.73,499.73,499.73,499.73,0.0,485.8219,485.8219,485.8219,485.8219,0.0
2022-06-09 11:55:00,499.45,499.84,499.45,499.84,612.0,485.5497,485.9288,485.5497,485.9288,612.0
2022-06-09 12:00:00,499.84,499.84,499.84,499.84,0.0,485.9288,485.9288,485.9288,485.9288,0.0
2022-06-09 12:05:00,499.21,499.21,498.6,499.17,593.0,485.3164,485.3164,484.7233,485.2775,593.0
2022-06-09 12:10:00,499.17,499.17,499.17,499.17,0.0,485.2775,485.2775,485.2775,485.2775,0.0
2022-06-09 12:15:00,499.17,499.17,499.17,499.17,0.0,485.2775,485.2775,485.2775,485.2775,0.0
2022-06-09 12:20:00,499.11,499.37,498.81,498.81,704.0,485.2191,485.4719,484.9275,484.9275,704.0
2022-06-09 12:25:00,499.34,499.34,499.34,499.34,143.0,485.4427,485.4427,485.4427,485.4427,143.0
2022-06-09 12:30:00,499.47,499.49,499.47,499.48,643.0,485.5691,485.5886,485.5691,485.5788,643.0
2022-06-09 12:35:00,499.48,499.48,499.48,499.48,0.0,485.5788,485.5788,485.5788,485.5788,0.0
2022-06-09 12:40:00,499.48,499.98,499.48,499.98,400.0,485.5788,486.0649,485.5788,486.0649,400.0
2022-06-09 12:45:00,500.28,500.28,500.28,500.28,132.0,486.3566,486.3566,486.3566,486.3566,132.0
2022-06-09 12:50:00,500.38,500.38,499.66,500.25,1953.0,486.4538,486.4538,485.7538,486.3274,1953.0
2022-06-09 12:55:00,500.31,500.69,500.17,500.51,706.0,486.3857,486.7552,486.2496,486.5802,706.0
2022-06-09 13:00:00,500.5,500.5,500.49,500.5,284.0,486.5705,486.5705,486.5607,486.5705,284.0
2022-06-09 13:05:00,500.5,500.5,500.5,500.5,0.0,486.5705,486.5705,486.5705,486.5705,0.0
2022-06-09 13:10:00,501.81,501.84,501.25,501.27,400.0,487.844,487.8732,487.2996,487.319,400.0
2022-06-09 13:15:00,501.1,501.25,500.83,501.21,600.0,487.1538,487.2996,486.8913,487.2607,600.0
2022-06-09 13:20:00,501.14,501.14,501.14,501.14,303.0,487.1926,487.1926,487.1926,487.1926,303.0
2022-06-09 13:25:00,500.7,500.7,500.7,500.7,110.0,486.7649,486.7649,486.7649,486.7649,110.0
2022-06-09 13:30:00,500.77,500.78,500.4,500.4,300.0,486.8329,486.8427,486.4732,486.4732,300.0
2022-06-09 13:35:00,500.61,501.17,500.61,501.17,400.0,486.6774,487.2218,486.6774,487.2218,400.0
2022-06-09 13:40:00,500.55,500.56,500.55,500.55,108.0,486.6191,486.6288,486.6191,486.6191,108.0
2022-06-09 13:45:00,501.35,501.56,501.35,501.56,300.0,487.3968,487.601,487.3968,487.601,300.0
2022-06-09 13:50:00,501.56,501.56,501.56,501.56,0.0,487.601,487.601,487.601,487.601,0.0
2022-06-09 13:55:00,501.42,502.0,501.42,502.0,301.0,487.4649,488.0287,487.4649,488.0287,301.0
2022-06-09 14:00:00,501.71,501.71,501.36,501.36,470.0,487.7468,487.7468,487.4065,487.4065,470.0
2022-06-09 14:05:00,501.95,501.95,501.95,501.95,100.0,487.9801,487.9801,487.9801,487.9801,100.0
2022-06-09 14:10:00,501.71,501.71,501.71,501.71,100.0,487.7468,487.7468,487.7468,487.7468,100.0
2022-06-09 14:15:00,501.71,501.71,501.71,501.71,113.0,487.7468,487.7468,487.7468,487.7468,113.0
2022-06-09 14:20:00,502.07,502.07,501.57,501.57,578.0,488.0968,488.0968,487.6107,487.6107,578.0
2022-06-09 14:25:00,501.64,501.9,501.64,501.89,363.0,487.6787,487.9315,487.6787,487.9218,363.0
2022-06-09 14:30:00,501.38,501.38,501.11,501.11,325.0,487.426,487.426,487.1635,487.1635,325.0
2022-06-09 14:35:00,500.53,500.53,500.53,500.53,101.0,486.5996,486.5996,486.5996,486.5996,101.0
2022-06-09 14:40:00,500.38,500.38,500.21,500.21,403.0,486.4538,486.4538,486.2885,486.2885,403.0
2022-06-09 14:45:00,500.29,500.35,500.29,500.35,500.0,486.3663,486.4246,486.3663,486.4246,500.0
2022-06-09 14:50:00,499.77,500.1,499.77,500.1,400.0,485.8608,486.1816,485.8608,486.1816,400.0
2022-06-09 14:55:00,500.18,500.21,499.8,499.81,700.0,486.2594,486.2885,485.8899,485.8997,700.0
2022-06-09 15:00:00,498.75,498.75,498.75,498.75,100.0,484.8692,484.8692,484.8692,484.8692,100.0
2022-06-09 15:05:00,498.75,498.75,498.75,498.75,0.0,484.8692,484.8692,484.8692,484.8692,0.0
2022-06-09 15:10:00,498.14,498.14,498.14,498.14,100.0,484.2761,484.2761,484.2761,484.2761,100.0
2022-06-09 15:15:00,498.02,498.02,498.02,498.02,306.0,484.1595,484.1595,484.1595,484.1595,306.0
2022-06-09 15:20:00,498.48,498.7,498.27,498.47,709.0,484.6067,484.8206,484.4025,484.597,709.0
2022-06-09 15:25:00,498.15,498.15,497.98,497.98,700.0,484.2859,484.2859,484.1206,484.1206,700.0
2022-06-09 15:30:00,498.04,498.21,498.02,498.02,511.0,484.1789,484.3442,484.1595,484.1595,511.0
2022-06-09 15:35:00,497.63,497.93,497.46,497.46,500.0,483.7803,484.072,483.6151,483.6151,500.0
2022-06-09 15:40:00,497.27,497.38,496.79,497.13,1201.0,483.4304,483.5373,482.9637,483.2943,1201.0
2022-06-09 15:45:00,496.36,496.36,495.06,495.43,1465.0,482.5457,482.5457,481.2819,481.6416,1465.0
2022-06-09 15:50:00,495.14,497.15,495.14,496.04,4043.0,481.3596,483.3137,481.3596,482.2346,4043.0
2022-06-09 15:55:00,496.29,496.56,494.29,494.7,7499.0,482.4776,482.7401,480.5333,480.9319,7499.0
2022-06-10 09:30:00,490.79,490.79,484.29,486.8,6376.0,477.1307,477.1307,470.8116,473.2517,6376.0
2022-06-10 09:35:00,485.69,487.06,485.68,487.03,600.0,472.1726,473.5045,472.1629,473.4753,600.0
2022-06-10 09:40:00,486.85,489.0,486.85,487.87,1504.0,473.3004,475.3905,473.3004,474.292,1504.0
2022-06-10 09:45:00,488.35,489.37,487.55,487.55,1501.0,474.7586,475.7502,473.9809,473.9809,1501.0
2022-06-10 09:50:00,487.53,488.21,486.66,486.77,800.0,473.9614,474.6225,473.1156,473.2226,800.0
2022-06-10 09:55:00,484.61,485.61,484.49,485.0,903.0,471.1227,472.0949,471.006,471.5018,903.0
2022-06-10 10:00:00,484.06,484.27,483.05,483.62,1100.0,470.588,470.7922,469.6061,470.1603,1100.0
2022-06-10 10:05:00,484.13,484.13,483.91,483.92,201.0,470.6561,470.6561,470.4422,470.4519,201.0
2022-06-10 10:10:00,484.49,485.41,484.48,485.41,400.0,471.006,471.9004,470.9963,471.9004,400.0
2022-06-10 10:15:00,485.28,486.32,484.78,486.32,702.0,471.7741,472.7851,471.288,472.7851,702.0
2022-06-10 10:20:00,485.05,486.73,485.05,486.73,999.0,471.5505,473.1837,471.5505,473.1837,999.0
2022-06-10 10:25:00,486.05,486.43,485.0,485.75,3700.0,472.5226,472.892,471.5018,472.231,3700.0
2022-06-10 10:30:00,486.4,486.5,485.39,486.5,3404.0,472.8629,472.9601,471.881,472.9601,3404.0
2022-06-10 10:35:00,487.88,487.88,486.99,486.99,600.0,474.3017,474.3017,473.4365,473.4365,600.0
2022-06-10 10:40:00,486.9,486.9,485.9,486.06,2470.0,473.349,473.349,472.3768,472.5323,2470.0
2022-06-10 10:45:00,486.19,486.46,485.15,486.46,1245.0,472.6587,472.9212,471.6477,472.9212,1245.0
2022-06-10 10:50:00,486.45,487.69,486.45,487.56,1452.0,472.9115,474.117,472.9115,473.9906,1452.0
2022-06-10 10:55:00,486.84,487.14,486.57,486.58,500.0,473.2906,473.5823,473.0281,473.0379,500.0
2022-06-10 11:00:00,486.01,486.34,485.46,485.58,800.0,472.4837,472.8046,471.949,472.0657,800.0
2022-06-10 11:05:00,484.99,485.85,484.77,485.85,600.0,471.4921,472.3282,471.2782,472.3282,600.0
2022-06-10 11:10:00,486.35,486.62,486.21,486.41,592.0,472.8143,473.0768,472.6782,472.8726,592.0
2022-06-10 11:15:00,485.98,486.61,485.64,486.61,600.0,472.4546,473.067,472.124,473.067,600.0
2022-06-10 11:20:00,487.37,487.37,486.38,486.64,300.0,473.8059,473.8059,472.8434,473.0962,300.0
2022-06-10 11:25:00,486.14,486.98,485.69,486.36,800.0,472.6101,473.4267,472.1726,472.824,800.0
2022-06-10 11:30:00,486.19,486.5,486.18,486.5,802.0,472.6587,472.9601,472.649,472.9601,802.0
2022-06-10 11:35:00,486.57,486.61,486.12,486.13,729.0,473.0281,473.067,472.5907,472.6004,729.0
2022-06-10 11:40:00,486.13,486.13,486.13,486.13,0.0,472.6004,472.6004,472.6004,472.6004,0.0
2022-06-10 11:45:00,486.73,486.87,484.98,484.98,900.0,473.1837,473.3198,471.4824,471.4824,900.0
2022-06-10 11:50:00,484.91,486.02,484.9,484.96,802.0,471.4143,472.4935,471.4046,471.463,802.0
2022-06-10 11:55:00,485.1,486.02,485.1,486.02,200.0,471.5991,472.4935,471.5991,472.4935,200.0
2022-06-10 12:00:00,485.49,485.49,485.38,485.46,300.0,471.9782,471.9782,471.8713,471.949,300.0
2022-06-10 12:05:00,485.52,486.19,485.52,486.19,800.0,472.0074,472.6587,472.0074,472.6587,800.0
2022-06-10 12:10:00,486.91,486.92,486.06,486.06,500.0,473.3587,473.3684,472.5323,472.5323,500.0
2022-06-10 12:15:00,486.44,486.45,485.69,486.03,700.0,472.9018,472.9115,472.1726,472.5032,700.0
2022-06-10 12:20:00,486.7,486.95,486.53,486.95,700.0,473.1545,473.3976,472.9893,473.3976,700.0
2022-06-10 12:25:00,486.62,486.7,486.62,486.7,301.0,473.0768,473.1545,473.0768,473.1545,301.0
2022-06-10 12:30:00,487.01,487.37,486.21,486.22,765.0,473.4559,473.8059,472.6782,472.6879,765.0
2022-06-10 12:35:00,486.96,487.02,486.96,487.02,200.0,473.4073,473.4656,473.4073,473.4656,200.0
2022-06-10 12:40:00,487.01,487.45,486.74,487.2,2088.0,473.4559,473.8837,473.1934,473.6406,2088.0
2022-06-10 12:45:00,486.87,486.98,486.79,486.79,500.0,473.3198,473.4267,473.242,473.242,500.0
2022-06-10 12:50:00,484.4,484.4,484.39,484.4,100.0,470.9185,470.9185,470.9088,470.9185,100.0
2022-06-10 12:55:00,484.26,485.21,484.09,485.21,1191.0,470.7824,471.706,470.6172,471.706,1191.0
2022-06-10 13:00:00,485.0,485.0,484.77,484.84,300.0,471.5018,471.5018,471.2782,471.3463,300.0
2022-06-10 13:05:00,485.16,485.16,485.15,485.16,100.0,471.6574,471.6574,471.6477,471.6574,100.0
2022-06-10 13:10:00,485.09,485.09,485.09,485.09,200.0,471.5893,471.5893,471.5893,471.5893,200.0
2022-06-10 13:15:00,485.51,486.31,485.51,486.31,300.0,471.9977,472.7754,471.9977,472.7754,300.0
2022-06-10 13:20:00,486.38,486.38,486.12,486.12,495.0,472.8434,472.8434,472.5907,472.5907,495.0
2022-06-10 13:25:00,486.52,486.98,486.23,486.79,500.0,472.9795,473.4267,472.6976,473.242,500.0
2022-06-10 13:30:00,486.5,486.5,486.13,486.13,437.0,472.9601,472.9601,472.6004,472.6004,437.0
2022-06-10 13:35:00,486.74,487.33,486.74,487.33,200.0,473.1934,473.767,473.1934,473.767,200.0
2022-06-10 13:40:00,486.84,486.9,486.52,486.7,1200.0,473.2906,473.349,472.9795,473.1545,1200.0
2022-06-10 13:45:00,487.18,488.42,487.18,488.35,2600.0,473.6212,474.8267,473.6212,474.7586,2600.0
2022-06-10 13:50:00,488.11,488.64,487.9,487.91,1261.0,474.5253,475.0405,474.3211,474.3309,1261.0
2022-06-10 13:55:00,487.37,487.37,487.37,487.37,100.0,473.8059,473.8059,473.8059,473.8059,100.0
2022-06-10 14:00:00,486.16,486.4,486.16,486.4,301.0,472.6296,472.8629,472.6296,472.8629,301.0
2022-06-10 14:05:00,486.2,486.35,486.2,486.35,200.0,472.6684,472.8143,472.6684,472.8143,200.0
2022-06-10 14:10:00,486.71,486.95,486.71,486.95,200.0,473.1643,473.3976,473.1643,473.3976,200.0
2022-06-10 14:15:00,486.31,487.24,486.16,487.24,1400.0,472.7754,473.6795,472.6296,473.6795,1400.0
2022-06-10 14:20:00,487.0,487.0,487.0,487.0,100.0,473.4462,473.4462,473.4462,473.4462,100.0
2022-06-10 14:25:00,487.17,487.8,487.03,487.61,2300.0,473.6115,474.2239,473.4753,474.0392,2300.0
2022-06-10 14:30:00,487.83,488.57,487.83,488.57,1000.0,474.2531,474.9725,474.2531,474.9725,1000.0
2022-06-10 14:35:00,488.64,488.84,488.44,488.45,800.0,475.0405,475.235,474.8461,474.8558,800.0
2022-06-10 14:40:00,488.31,488.89,488.22,488.89,1500.0,474.7197,475.2836,474.6322,475.2836,1500.0
2022-06-10 14:45:00,488.98,489.99,488.98,489.8,1100.0,475.3711,476.353,475.3711,476.1683,1100.0
2022-06-10 14:50:00,490.0,490.84,490.0,490.84,3902.0,476.3627,477.1793,476.3627,477.1793,3902.0
2022-06-10 14:55:00,490.82,491.77,490.82,491.53,1000.0,477.1599,478.0834,477.1599,477.8501,1000.0
2022-06-10 15:00:00,491.66,491.79,491.15,491.15,3170.0,477.9765,478.1029,477.4807,477.4807,3170.0
2022-06-10 15:05:00,490.45,490.74,489.73,490.48,2169.0,476.8002,477.0821,476.1002,476.8293,2169.0
2022-06-10 15:10:00,490.75,491.26,490.75,491.26,504.0,477.0918,477.5876,477.0918,477.5876,504.0
2022-06-10 15:15:00,491.26,491.92,491.18,491.9,718.0,477.5876,478.2293,477.5098,478.2098,718.0
2022-06-10 15:20:00,491.78,491.94,491.24,491.63,1521.0,478.0931,478.2487,477.5682,477.9473,1521.0
2022-06-10 15:25:00,492.44,493.16,492.38,492.38,2430.0,478.7348,479.4347,478.6765,478.6765,2430.0
2022-06-10 15:30:00,491.91,492.74,491.59,492.64,3883.0,478.2195,479.0264,477.9084,478.9292,3883.0
2022-06-10 15:35:00,492.4,493.68,492.12,493.66,5761.0,478.6959,479.9403,478.4237,479.9208,5761.0
2022-06-10 15:40:00,493.39,493.6,491.34,491.44,4230.0,479.6583,479.8625,477.6654,477.7626,4230.0
2022-06-10 15:45:00,491.32,491.34,490.09,490.31,3527.0,477.646,477.6654,476.4502,476.6641,3527.0
2022-06-10 15:50:00,489.77,490.79,489.66,489.67,6397.0,476.1391,477.1307,476.0322,476.0419,6397.0
2022-06-10 15:55:00,490.06,490.24,488.41,488.41,15464.0,476.421,476.596,474.8169,474.8169,15464.0
2022-06-13 09:30:00,482.28,482.28,479.83,480.72,3921.0,468.8575,468.8575,466.4757,467.341,3921.0
2022-06-13 09:35:00,479.56,480.39,479.36,479.45,4374.0,466.2132,467.0201,466.0188,466.1063,4374.0
2022-06-13 09:40:00,478.3,478.3,476.61,476.96,5561.0,464.9883,464.9883,463.3453,463.6856,5561.0
2022-06-13 09:45:00,476.77,476.77,473.46,473.63,5200.0,463.5009,463.5009,460.283,460.4483,5200.0
2022-06-13 09:50:00,474.37,476.08,474.36,475.01,2223.0,461.1677,462.8301,461.158,461.7899,2223.0
2022-06-13 09:55:00,475.73,475.73,475.03,475.03,1617.0,462.4898,462.4898,461.8093,461.8093,1617.0
2022-06-13 10:00:00,475.37,475.5,473.94,473.94,500.0,462.1399,462.2662,460.7497,460.7497,500.0
2022-06-13 10:05:00,473.81,474.68,473.81,474.35,1100.0,460.6233,461.4691,460.6233,461.1482,1100.0
2022-06-13 10:10:00,473.85,473.85,472.49,472.49,791.0,460.6622,460.6622,459.34,459.34,791.0
2022-06-13 10:15:00,473.16,473.36,472.45,472.45,1865.0,459.9914,460.1858,459.3011,459.3011,1865.0
2022-06-13 10:20:00,472.47,472.98,472.46,472.81,900.0,459.3206,459.8164,459.3108,459.6511,900.0
2022-06-13 10:25:00,473.24,473.24,472.89,472.92,400.0,460.0691,460.0691,459.7289,459.758,400.0
2022-06-13 10:30:00,472.65,473.03,472.45,472.67,1403.0,459.4956,459.865,459.3011,459.515,1403.0
2022-06-13 10:35:00,472.62,473.1,472.55,472.88,1002.0,459.4664,459.933,459.3983,459.7192,1002.0
2022-06-13 10:40:00,473.07,473.9,472.38,472.38,1302.0,459.9039,460.7108,459.2331,459.2331,1302.0
2022-06-13 10:45:00,472.49,472.49,470.97,471.75,1065.0,459.34,459.34,457.8623,458.6206,1065.0
2022-06-13 10:50:00,471.72,471.81,471.31,471.81,600.0,458.5914,458.6789,458.1929,458.6789,600.0
2022-06-13 10:55:00,471.31,472.05,471.18,471.69,1200.0,458.1929,458.9123,458.0665,458.5623,1200.0
2022-06-13 11:00:00,471.99,472.73,471.99,472.26,1600.0,458.8539,459.5733,458.8539,459.1164,1600.0
2022-06-13 11:05:00,471.98,471.98,471.98,471.98,100.0,458.8442,458.8442,458.8442,458.8442,100.0
2022-06-13 11:10:00,471.99,471.99,471.91,471.91,260.0,458.8539,458.8539,458.7762,458.7762,260.0
2022-06-13 11:15:00,472.26,472.42,471.7,472.06,2990.0,459.1164,459.272,458.572,458.922,2990.0
2022-06-13 11:20:00,472.06,472.26,471.88,472.19,1100.0,458.922,459.1164,458.747,459.0484,1100.0
2022-06-13 11:25:00,472.73,472.75,472.32,472.32,1127.0,459.5733,459.5928,459.1747,459.1747,1127.0
2022-06-13 11:30:00,472.54,472.55,471.54,472.51,1417.0,459.3886,459.3983,458.4165,459.3595,1417.0
2022-06-13 11:35:00,472.23,474.65,472.23,473.92,9964.0,459.0872,461.4399,459.0872,460.7302,9964.0
2022-06-13 11:40:00,474.92,474.97,474.41,474.41,690.0,461.7024,461.751,461.2066,461.2066,690.0
2022-06-13 11:45:00,475.02,475.02,474.16,474.61,2580.0,461.7996,461.7996,460.9635,461.401,2580.0
2022-06-13 11:50:00,474.93,475.44,474.47,475.23,900.0,461.7121,462.2079,461.2649,462.0038,900.0
2022-06-13 11:55:00,474.83,474.83,474.56,474.56,500.0,461.6149,461.6149,461.3524,461.3524,500.0
2022-06-13 12:00:00,474.19,475.08,474.19,475.08,500.0,460.9927,461.8579,460.9927,461.8579,500.0
2022-06-13 12:05:00,475.43,476.88,475.43,476.88,2399.0,462.1982,463.6078,462.1982,463.6078,2399.0
2022-06-13 12:10:00,477.1,477.27,476.46,477.25,9856.0,463.8217,463.987,463.1995,463.9675,9856.0
2022-06-13 12:15:00,477.93,478.57,477.6,478.37,2500.0,464.6286,465.2508,464.3078,465.0564,2500.0
2022-06-13 12:20:00,479.2,479.49,478.97,478.99,2000.0,465.8633,466.1452,465.6397,465.6591,2000.0
2022-06-13 12:25:00,479.25,479.3,478.93,479.01,1300.0,465.9119,465.9605,465.6008,465.6786,1300.0
2022-06-13 12:30:00,479.03,480.47,478.89,480.17,3162.0,465.698,467.0979,465.5619,466.8063,3162.0
2022-06-13 12:35:00,480.25,480.55,480.25,480.44,1027.0,466.884,467.1757,466.884,467.0688,1027.0
2022-06-13 12:40:00,480.14,480.5,479.3,479.67,2403.0,466.7771,467.1271,465.9605,466.3202,2403.0
2022-06-13 12:45:00,479.59,480.32,479.59,480.32,200.0,466.2424,466.9521,466.2424,466.9521,200.0
2022-06-13 12:50:00,480.24,480.78,480.24,480.32,668.0,466.8743,467.3993,466.8743,466.9521,668.0
2022-06-13 12:55:00,479.85,480.42,478.92,478.92,700.0,466.4952,467.0493,465.5911,465.5911,700.0
2022-06-13 13:00:00,478.89,479.26,478.89,479.26,200.0,465.5619,465.9216,465.5619,465.9216,200.0
2022-06-13 13:05:00,479.26,479.26,479.26,479.26,0.0,465.9216,465.9216,465.9216,465.9216,0.0
2022-06-13 13:10:00,478.45,479.43,478.45,479.43,529.0,465.1341,466.0869,465.1341,466.0869,529.0
2022-06-13 13:15:00,479.26,479.45,479.21,479.41,500.0,465.9216,466.1063,465.873,466.0674,500.0
2022-06-13 13:20:00,479.36,479.71,479.29,479.51,1300.0,466.0188,466.3591,465.9508,466.1646,1300.0
2022-06-13 13:25:00,479.78,480.06,479.37,479.37,695.0,466.4271,466.6993,466.0285,466.0285,695.0
2022-06-13 13:30:00,479.62,479.92,479.16,479.16,724.0,466.2716,466.5632,465.8244,465.8244,724.0
2022-06-13 13:35:00,478.07,478.62,478.07,478.62,200.0,464.7647,465.2994,464.7647,465.2994,200.0
2022-06-13 13:40:00,479.17,479.78,479.15,479.78,625.0,465.8341,466.4271,465.8147,466.4271,625.0
2022-06-13 13:45:00,480.9,482.59,480.89,482.59,2322.0,467.516,469.1589,467.5062,469.1589,2322.0
2022-06-13 13:50:00,483.02,483.47,481.51,481.51,1788.0,469.577,470.0144,468.109,468.109,1788.0
2022-06-13 13:55:00,482.28,482.35,482.28,482.35,600.0,468.8575,468.9256,468.8575,468.9256,600.0
2022-06-13 14:00:00,482.51,482.79,482.08,482.32,2000.0,469.0811,469.3534,468.6631,468.8964,2000.0
2022-06-13 14:05:00,482.2,482.35,481.93,481.94,900.0,468.7798,468.9256,468.5173,468.527,900.0
2022-06-13 14:10:00,481.64,482.18,481.32,481.88,2100.0,468.2354,468.7603,467.9243,468.4687,2100.0
2022-06-13 14:15:00,481.71,482.16,481.71,482.16,400.0,468.3034,468.7409,468.3034,468.7409,400.0
2022-06-13 14:20:00,482.86,482.86,482.54,482.54,200.0,469.4214,469.4214,469.1103,469.1103,200.0
2022-06-13 14:25:00,482.44,482.72,482.43,482.72,404.0,469.0131,469.2853,469.0034,469.2853,404.0
2022-06-13 14:30:00,482.56,482.95,482.23,482.95,2000.0,469.1298,469.5089,468.8089,469.5089,2000.0
2022-06-13 14:35:00,483.06,484.94,482.93,484.75,2803.0,469.6158,471.4435,469.4895,471.2588,2803.0
2022-06-13 14:40:00,484.05,484.07,483.47,483.94,1999.0,470.5783,470.5977,470.0144,470.4713,1999.0
2022-06-13 14:45:00,484.0,484.59,483.81,484.59,5693.0,470.5297,471.1033,470.345,471.1033,5693.0
2022-06-13 14:50:00,484.46,484.46,483.08,483.09,835.0,470.9769,470.9769,469.6353,469.645,835.0
2022-06-13 14:55:00,483.11,483.11,482.22,482.67,2790.0,469.6644,469.6644,468.7992,469.2367,2790.0
2022-06-13 15:00:00,482.16,482.88,481.78,482.36,3105.0,468.7409,469.4408,468.3715,468.9353,3105.0
2022-06-13 15:05:00,482.69,482.69,482.06,482.34,1800.0,469.2561,469.2561,468.6437,468.9159,1800.0
2022-06-13 15:10:00,482.22,482.56,481.76,482.56,2499.0,468.7992,469.1298,468.352,469.1298,2499.0
2022-06-13 15:15:00,482.54,484.01,482.37,483.41,4712.0,469.1103,470.5394,468.945,469.9561,4712.0
2022-06-13 15:20:00,482.92,483.19,481.27,481.27,880.0,469.4797,469.7422,467.8757,467.8757,880.0
2022-06-13 15:25:00,481.66,481.71,481.19,481.31,2678.0,468.2548,468.3034,467.7979,467.9145,2678.0
2022-06-13 15:30:00,481.31,481.36,479.88,479.93,4102.0,467.9145,467.9632,466.5243,466.5729,4102.0
2022-06-13 15:35:00,480.52,481.89,480.52,480.76,4503.0,467.1465,468.4784,467.1465,467.3798,4503.0
2022-06-13 15:40:00,479.73,479.73,478.73,479.03,4159.0,466.3785,466.3785,465.4063,465.698,4159.0
2022-06-13 15:45:00,478.52,479.39,478.31,478.47,8237.0,465.2022,466.048,464.998,465.1536,8237.0
2022-06-13 15:50:00,478.24,478.72,476.7,478.33,9754.0,464.93,465.3966,463.4328,465.0175,9754.0
2022-06-13 15:55:00,478.64,479.17,477.65,478.47,19918.0,465.3189,465.8341,464.3564,465.1536,19918.0
2022-06-14 09:30:00,476.57,480.87,476.44,477.31,2979.0,463.3065,467.4868,463.1801,464.0259,2979.0
2022-06-14 09:35:00,478.87,478.91,478.87,478.9,200.0,465.5425,465.5813,465.5425,465.5716,200.0
2022-06-14 09:40:00,478.9,478.9,478.9,478.9,0.0,465.5716,465.5716,465.5716,465.5716,0.0
2022-06-14 09:45:00,478.03,480.94,477.78,480.94,800.0,464.7258,467.5548,464.4828,467.5548,800.0
2022-06-14 09:50:00,480.81,480.81,478.82,479.34,2822.0,467.4285,467.4285,465.4938,465.9994,2822.0
2022-06-14 09:55:00,479.33,480.99,479.33,479.78,1240.0,465.9896,467.6034,465.9896,466.4271,1240.0
2022-06-14 10:00:00,479.77,479.92,479.41,479.52,2700.0,466.4174,466.5632,466.0674,466.1744,2700.0
2022-06-14 10:05:00,479.24,479.24,479.07,479.09,400.0,465.9022,465.9022,465.7369,465.7563,400.0
2022-06-14 10:10:00,478.09,478.09,477.21,477.21,300.0,464.7842,464.7842,463.9287,463.9287,300.0
2022-06-14 10:15:00,477.15,477.15,476.51,476.51,475.0,463.8703,463.8703,463.2481,463.2481,475.0
2022-06-14 10:20:00,475.67,475.67,475.67,475.67,100.0,462.4315,462.4315,462.4315,462.4315,100.0
2022-06-14 10:25:00,475.48,475.49,474.31,474.31,742.0,462.2468,462.2565,461.1094,461.1094,742.0
2022-06-14 10:30:00,474.07,474.07,473.89,473.9,200.0,460.876,460.876,460.7011,460.7108,200.0
2022-06-14 10:35:00,473.53,473.53,473.53,473.53,100.0,460.3511,460.3511,460.3511,460.3511,100.0
2022-06-14 10:40:00,472.1,472.6,472.1,472.49,1306.0,458.9609,459.447,458.9609,459.34,1306.0
2022-06-14 10:45:00,472.96,473.59,472.96,473.59,588.0,459.7969,460.4094,459.7969,460.4094,588.0
2022-06-14 10:50:00,474.06,474.06,472.88,472.88,1044.0,460.8663,460.8663,459.7192,459.7192,1044.0
2022-06-14 10:55:00,472.88,472.94,472.88,472.94,251.0,459.7192,459.7775,459.7192,459.7775,251.0
2022-06-14 11:00:00,472.39,473.94,472.39,473.94,1128.0,459.2428,460.7497,459.2428,460.7497,1128.0
2022-06-14 11:05:00,473.33,473.33,473.25,473.25,200.0,460.1566,460.1566,460.0789,460.0789,200.0
2022-06-14 11:10:00,472.34,472.34,471.16,471.32,1100.0,459.1942,459.1942,458.047,458.2026,1100.0
2022-06-14 11:15:00,470.86,471.69,470.5,470.94,1383.0,457.7554,458.5623,457.4054,457.8332,1383.0
2022-06-14 11:20:00,470.5,470.95,470.4,470.95,1100.0,457.4054,457.8429,457.3082,457.8429,1100.0
2022-06-14 11:25:00,471.07,471.38,470.32,470.32,700.0,457.9595,458.2609,457.2304,457.2304,700.0
2022-06-14 11:30:00,470.0,470.18,469.29,469.3,707.0,456.9193,457.0943,456.2291,456.2388,707.0
2022-06-14 11:35:00,469.71,471.14,469.71,470.11,1700.0,456.6374,458.0276,456.6374,457.0263,1700.0
2022-06-14 11:40:00,470.11,470.26,470.11,470.26,375.0,457.0263,457.1721,457.0263,457.1721,375.0
2022-06-14 11:45:00,470.87,470.93,469.75,469.75,1465.0,457.7651,457.8234,456.6763,456.6763,1465.0
2022-06-14 11:50:00,469.69,470.3,469.64,470.3,973.0,456.6179,457.211,456.5693,457.211,973.0
2022-06-14 11:55:00,470.23,470.86,470.23,470.86,400.0,457.1429,457.7554,457.1429,457.7554,400.0
2022-06-14 12:00:00,470.58,470.58,469.82,470.02,401.0,457.4832,457.4832,456.7443,456.9388,401.0
2022-06-14 12:05:00,469.78,470.04,469.72,470.04,411.0,456.7054,456.9582,456.6471,456.9582,411.0
2022-06-14 12:10:00,469.46,469.46,468.34,468.34,932.0,456.3943,456.3943,455.3055,455.3055,932.0
2022-06-14 12:15:00,467.83,468.87,467.73,468.86,703.0,454.8097,455.8208,454.7125,455.811,703.0
2022-06-14 12:20:00,468.6,468.65,468.0,468.0,300.0,455.5583,455.6069,454.975,454.975,300.0
2022-06-14 12:25:00,468.11,468.11,468.11,468.11,100.0,455.0819,455.0819,455.0819,455.0819,100.0
2022-06-14 12:30:00,467.65,468.08,467.65,468.08,402.0,454.6347,455.0527,454.6347,455.0527,402.0
2022-06-14 12:35:00,467.74,468.22,467.66,467.96,937.0,454.7222,455.1889,454.6444,454.9361,937.0
2022-06-14 12:40:00,467.76,467.87,467.67,467.87,400.0,454.7417,454.8486,454.6542,454.8486,400.0
2022-06-14 12:45:00,467.34,467.41,467.34,467.41,200.0,454.3333,454.4014,454.3333,454.4014,200.0
2022-06-14 12:50:00,467.73,468.24,467.47,468.24,1122.0,454.7125,455.2083,454.4597,455.2083,1122.0
2022-06-14 12:55:00,467.97,468.3,467.97,468.3,498.0,454.9458,455.2666,454.9458,455.2666,498.0
2022-06-14 13:00:00,468.3,468.3,467.92,468.13,1090.0,455.2666,455.2666,454.8972,455.1014,1090.0
2022-06-14 13:05:00,468.35,468.63,468.35,468.63,300.0,455.3152,455.5874,455.3152,455.5874,300.0
2022-06-14 13:10:00,468.37,468.47,468.22,468.4,812.0,455.3347,455.4319,455.1889,455.3638,812.0
2022-06-14 13:15:00,468.61,470.24,468.61,470.24,729.0,455.568,457.1526,455.568,457.1526,729.0
2022-06-14 13:20:00,470.58,470.58,469.91,469.91,600.0,457.4832,457.4832,456.8318,456.8318,600.0
2022-06-14 13:25:00,469.57,469.57,469.01,469.01,700.0,456.5013,456.5013,455.9569,455.9569,700.0
2022-06-14 13:30:00,468.49,468.49,468.33,468.33,205.0,455.4513,455.4513,455.2958,455.2958,205.0
2022-06-14 13:35:00,467.33,467.33,466.99,466.99,200.0,454.3236,454.3236,453.9931,453.9931,200.0
2022-06-14 13:40:00,466.83,466.83,466.65,466.65,300.0,453.8375,453.8375,453.6625,453.6625,300.0
2022-06-14 13:45:00,466.4,467.13,466.4,466.89,920.0,453.4195,454.1292,453.4195,453.8959,920.0
2022-06-14 13:50:00,467.18,467.18,467.18,467.18,414.0,454.1778,454.1778,454.1778,454.1778,414.0
2022-06-14 13:55:00,467.39,467.92,466.99,466.99,1125.0,454.382,454.8972,453.9931,453.9931,1125.0
2022-06-14 14:00:00,467.14,468.1,467.14,468.1,600.0,454.1389,455.0722,454.1389,455.0722,600.0
2022-06-14 14:05:00,468.31,468.31,468.31,468.31,112.0,455.2763,455.2763,455.2763,455.2763,112.0
2022-06-14 14:10:00,468.8,469.02,468.79,468.79,810.0,455.7527,455.9666,455.743,455.743,810.0
2022-06-14 14:15:00,468.86,469.38,468.86,469.37,3924.0,455.811,456.3166,455.811,456.3068,3924.0
2022-06-14 14:20:00,469.18,469.4,469.14,469.19,1093.0,456.1221,456.336,456.0832,456.1319,1093.0
2022-06-14 14:25:00,468.8,468.97,468.69,468.97,700.0,455.7527,455.918,455.6458,455.918,700.0
2022-06-14 14:30:00,468.98,469.17,468.45,469.04,2308.0,455.9277,456.1124,455.4125,455.986,2308.0
2022-06-14 14:35:00,469.66,470.3,469.51,470.3,740.0,456.5888,457.211,456.443,457.211,740.0
2022-06-14 14:40:00,470.17,470.19,469.29,469.39,2221.0,457.0846,457.104,456.2291,456.3263,2221.0
2022-06-14 14:45:00,469.37,469.65,469.12,469.12,1069.0,456.3068,456.5791,456.0638,456.0638,1069.0
2022-06-14 14:50:00,468.58,468.8,468.4,468.8,600.0,455.5388,455.7527,455.3638,455.7527,600.0
2022-06-14 14:55:00,468.65,468.89,468.43,468.43,800.0,455.6069,455.8402,455.393,455.393,800.0
2022-06-14 15:00:00,468.11,468.56,467.98,468.56,550.0,455.0819,455.5194,454.9555,455.5194,550.0
2022-06-14 15:05:00,468.49,468.49,468.01,468.18,755.0,455.4513,455.4513,454.9847,455.15,755.0
2022-06-14 15:10:00,468.0,468.0,467.48,467.48,709.0,454.975,454.975,454.4694,454.4694,709.0
2022-06-14 15:15:00,467.21,467.21,466.77,466.85,3736.0,454.207,454.207,453.7792,453.857,3736.0
2022-06-14 15:20:00,467.04,467.63,466.99,467.39,1802.0,454.0417,454.6153,453.9931,454.382,1802.0
2022-06-14 15:25:00,467.5,468.86,467.5,468.86,1107.0,454.4889,455.811,454.4889,455.811,1107.0
2022-06-14 15:30:00,468.72,470.35,468.72,469.47,1920.0,455.6749,457.2596,455.6749,456.4041,1920.0
2022-06-14 15:35:00,469.59,470.98,469.42,470.98,1600.0,456.5207,457.872,456.3555,457.872,1600.0
2022-06-14 15:40:00,470.92,471.66,470.42,470.42,2401.0,457.8137,458.5331,457.3276,457.3276,2401.0
2022-06-14 15:45:00,470.67,472.05,470.51,472.05,4545.0,457.5707,458.9123,457.4151,458.9123,4545.0
2022-06-14 15:50:00,472.12,472.12,469.83,470.28,5796.0,458.9803,458.9803,456.754,457.1915,5796.0
2022-06-14 15:55:00,470.03,470.53,469.63,469.92,13715.0,456.9485,457.4346,456.5596,456.8415,13715.0
2022-06-15 09:30:00,471.8,471.8,468.49,468.49,3252.0,458.6692,458.6692,455.4513,455.4513,3252.0
2022-06-15 09:35:00,470.25,471.93,470.25,471.93,576.0,457.1624,458.7956,457.1624,458.7956,576.0
2022-06-15 09:40:00,471.73,474.86,471.72,473.79,990.0,458.6012,461.6441,458.5914,460.6038,990.0
2022-06-15 09:45:00,473.16,474.83,473.16,474.83,528.0,459.9914,461.6149,459.9914,461.6149,528.0
2022-06-15 09:50:00,475.56,475.56,474.54,475.42,416.0,462.3246,462.3246,461.333,462.1885,416.0
2022-06-15 09:55:00,475.78,476.29,475.78,476.29,400.0,462.5384,463.0343,462.5384,463.0343,400.0
2022-06-15 10:00:00,475.74,476.91,475.74,476.6,800.0,462.4996,463.637,462.4996,463.3356,800.0
2022-06-15 10:05:00,476.55,476.55,476.55,476.55,100.0,463.287,463.287,463.287,463.287,100.0
2022-06-15 10:10:00,477.1,477.1,476.27,476.69,1489.0,463.8217,463.8217,463.0148,463.4231,1489.0
2022-06-15 10:15:00,476.69,476.69,476.69,476.69,0.0,463.4231,463.4231,463.4231,463.4231,0.0
2022-06-15 10:20:00,475.57,476.72,475.57,476.38,1240.0,462.3343,463.4523,462.3343,463.1218,1240.0
2022-06-15 10:25:00,475.91,475.91,474.26,474.26,702.0,462.6648,462.6648,461.0608,461.0608,702.0
2022-06-15 10:30:00,475.29,475.37,474.66,474.75,801.0,462.0621,462.1399,461.4496,461.5371,801.0
2022-06-15 10:35:00,475.06,475.18,474.65,474.65,400.0,461.8385,461.9551,461.4399,461.4399,400.0
2022-06-15 10:40:00,474.47,474.73,474.47,474.73,200.0,461.2649,461.5177,461.2649,461.5177,200.0
2022-06-15 10:45:00,473.69,473.69,473.69,473.69,100.0,460.5066,460.5066,460.5066,460.5066,100.0
2022-06-15 10:50:00,474.11,474.11,472.31,472.51,1047.0,460.9149,460.9149,459.165,459.3595,1047.0
2022-06-15 10:55:00,472.14,472.78,471.86,472.78,808.0,458.9998,459.6219,458.7275,459.6219,808.0
2022-06-15 11:00:00,472.92,472.92,472.11,472.57,820.0,459.758,459.758,458.9706,459.4178,820.0
2022-06-15 11:05:00,472.57,472.57,472.57,472.57,0.0,459.4178,459.4178,459.4178,459.4178,0.0
2022-06-15 11:10:00,472.17,472.39,470.73,470.73,1500.0,459.0289,459.2428,457.629,457.629,1500.0
2022-06-15 11:15:00,470.56,471.33,469.91,469.91,3634.0,457.4637,458.2123,456.8318,456.8318,3634.0
2022-06-15 11:20:00,469.83,470.15,469.82,470.15,667.0,456.754,457.0651,456.7443,457.0651,667.0
2022-06-15 11:25:00,470.03,470.53,470.03,470.53,700.0,456.9485,457.4346,456.9485,457.4346,700.0
2022-06-15 11:30:00,470.4,470.85,470.21,470.85,1460.0,457.3082,457.7457,457.1235,457.7457,1460.0
2022-06-15 11:35:00,470.4,470.94,470.19,470.47,1398.0,457.3082,457.8332,457.104,457.3762,1398.0
2022-06-15 11:40:00,470.31,471.01,470.31,471.01,803.0,457.2207,457.9012,457.2207,457.9012,803.0
2022-06-15 11:45:00,470.17,470.37,469.24,469.47,1668.0,457.0846,457.279,456.1805,456.4041,1668.0
2022-06-15 11:50:00,469.0,469.55,468.99,469.34,500.0,455.9471,456.4818,455.9374,456.2777,500.0
2022-06-15 11:55:00,469.64,469.71,469.64,469.71,200.0,456.5693,456.6374,456.5693,456.6374,200.0
2022-06-15 12:00:00,469.47,469.77,469.45,469.54,1200.0,456.4041,456.6957,456.3846,456.4721,1200.0
2022-06-15 12:05:00,469.49,469.49,468.25,468.25,675.0,456.4235,456.4235,455.218,455.218,675.0
2022-06-15 12:10:00,468.42,469.22,468.42,469.22,1326.0,455.3833,456.161,455.3833,456.161,1326.0
2022-06-15 12:15:00,469.89,470.01,469.31,469.63,900.0,456.8124,456.929,456.2485,456.5596,900.0
2022-06-15 12:20:00,470.07,470.07,469.94,470.04,622.0,456.9874,456.9874,456.861,456.9582,622.0
2022-06-15 12:25:00,470.75,470.75,470.75,470.75,100.0,457.6484,457.6484,457.6484,457.6484,100.0
2022-06-15 12:30:00,470.91,470.93,470.91,470.93,400.0,457.804,457.8234,457.804,457.8234,400.0
2022-06-15 12:35:00,470.61,471.88,470.61,471.88,2208.0,457.5123,458.747,457.5123,458.747,2208.0
2022-06-15 12:40:00,471.41,471.41,471.13,471.22,500.0,458.2901,458.2901,458.0179,458.1054,500.0
2022-06-15 12:45:00,471.13,471.37,470.55,471.18,2684.0,458.0179,458.2512,457.454,458.0665,2684.0
2022-06-15 12:50:00,471.12,471.12,470.49,470.49,406.0,458.0081,458.0081,457.3957,457.3957,406.0
2022-06-15 12:55:00,470.03,470.03,469.61,469.61,677.0,456.9485,456.9485,456.5402,456.5402,677.0
2022-06-15 13:00:00,469.63,470.51,469.52,470.51,1801.0,456.5596,457.4151,456.4527,457.4151,1801.0
2022-06-15 13:05:00,470.34,470.37,470.29,470.36,900.0,457.2499,457.279,457.2012,457.2693,900.0
2022-06-15 13:10:00,469.97,470.3,469.9,469.9,400.0,456.8901,457.211,456.8221,456.8221,400.0
2022-06-15 13:15:00,470.37,470.37,469.88,469.88,801.0,457.279,457.279,456.8027,456.8027,801.0
2022-06-15 13:20:00,470.14,470.81,470.14,470.81,1176.0,457.0554,457.7068,457.0554,457.7068,1176.0
2022-06-15 13:25:00,470.8,471.19,470.8,471.19,816.0,457.697,458.0762,457.697,458.0762,816.0
2022-06-15 13:30:00,471.02,471.28,470.7,471.28,1402.0,457.9109,458.1637,457.5998,458.1637,1402.0
2022-06-15 13:35:00,471.21,471.21,471.2,471.21,100.0,458.0956,458.0956,458.0859,458.0956,100.0
2022-06-15 13:40:00,471.73,471.73,471.73,471.73,100.0,458.6012,458.6012,458.6012,458.6012,100.0
2022-06-15 13:45:00,471.98,472.52,471.93,471.93,700.0,458.8442,459.3692,458.7956,458.7956,700.0
2022-06-15 13:50:00,471.88,472.13,471.25,472.05,1600.0,458.747,458.99,458.1345,458.9123,1600.0
2022-06-15 13:55:00,473.13,473.64,472.71,473.64,500.0,459.9622,460.458,459.5539,460.458,500.0
2022-06-15 14:00:00,473.4,473.64,471.33,471.33,1312.0,460.2247,460.458,458.2123,458.2123,1312.0
2022-06-15 14:05:00,470.71,470.71,468.03,470.48,6200.0,457.6096,457.6096,455.0041,457.386,6200.0
2022-06-15 14:10:00,469.37,471.31,469.36,471.31,1500.0,456.3068,458.1929,456.2971,458.1929,1500.0
2022-06-15 14:15:00,470.81,471.65,470.8,471.44,901.0,457.7068,458.5234,457.697,458.3192,901.0
2022-06-15 14:20:00,470.98,470.98,469.33,469.68,1202.0,457.872,457.872,456.268,456.6082,1202.0
2022-06-15 14:25:00,469.86,469.86,468.58,468.58,858.0,456.7832,456.7832,455.5388,455.5388,858.0
2022-06-15 14:30:00,469.19,469.31,467.04,469.3,2122.0,456.1319,456.2485,454.0417,456.2388,2122.0
2022-06-15 14:35:00,469.25,473.33,469.25,472.02,4900.0,456.1902,460.1566,456.1902,458.8831,4900.0
2022-06-15 14:40:00,472.96,476.44,472.96,475.55,3102.0,459.7969,463.1801,459.7969,462.3149,3102.0
2022-06-15 14:45:00,476.52,476.52,474.95,476.21,2456.0,463.2579,463.2579,461.7315,462.9565,2456.0
2022-06-15 14:50:00,475.27,475.27,471.91,472.12,1728.0,462.0426,462.0426,458.7762,458.9803,1728.0
2022-06-15 14:55:00,472.28,472.71,471.56,472.49,2306.0,459.1359,459.5539,458.4359,459.34,2306.0
2022-06-15 15:00:00,473.12,473.14,471.61,472.77,5459.0,459.9525,459.9719,458.4845,459.6122,5459.0
2022-06-15 15:05:00,472.85,473.59,472.39,472.81,4463.0,459.69,460.4094,459.2428,459.6511,4463.0
2022-06-15 15:10:00,472.83,473.64,472.24,473.17,8749.0,459.6706,460.458,459.097,460.0011,8749.0
2022-06-15 15:15:00,472.68,473.16,472.3,472.94,7010.0,459.5247,459.9914,459.1553,459.7775,7010.0
2022-06-15 15:20:00,473.28,474.54,473.28,474.54,1800.0,460.108,461.333,460.108,461.333,1800.0
2022-06-15 15:25:00,475.47,476.59,475.32,476.59,2046.0,462.2371,463.3259,462.0913,463.3259,2046.0
2022-06-15 15:30:00,476.67,478.16,475.85,478.16,3318.0,463.4037,464.8522,462.6065,464.8522,3318.0
2022-06-15 15:35:00,477.83,477.99,474.98,475.39,4171.0,464.5314,464.6869,461.7607,462.1593,4171.0
2022-06-15 15:40:00,474.97,474.97,473.4,473.69,3831.0,461.751,461.751,460.2247,460.5066,3831.0
2022-06-15 15:45:00,473.5,475.3,473.35,475.15,23236.0,460.3219,462.0718,460.1761,461.926,23236.0
2022-06-15 15:50:00,474.85,475.04,472.29,473.06,9932.0,461.6343,461.819,459.1456,459.8941,9932.0
2022-06-15 15:55:00,473.06,474.14,473.03,473.29,16319.0,459.8941,460.9441,459.865,460.1177,16319.0
2022-06-16 09:30:00,464.24,464.61,463.57,464.0,5031.0,451.3196,451.6793,450.6683,451.0863,5031.0
2022-06-16 09:35:00,464.15,464.7,462.89,462.9,700.0,451.2321,451.7668,450.0072,450.0169,700.0
2022-06-16 09:40:00,461.59,461.59,458.96,458.97,837.0,448.7434,448.7434,446.1866,446.1963,837.0
2022-06-16 09:45:00,460.07,464.97,460.07,464.28,5427.0,447.2657,452.0293,447.2657,451.3585,5427.0
2022-06-16 09:50:00,464.28,464.84,464.03,464.75,2980.0,451.3585,451.9029,451.1155,451.8154,2980.0
2022-06-16 09:55:00,465.08,466.29,464.31,466.03,2004.0,452.1362,453.3126,451.3877,453.0598,2004.0
2022-06-16 10:00:00,464.65,465.47,464.43,464.43,1100.0,451.7182,452.5154,451.5043,451.5043,1100.0
2022-06-16 10:05:00,464.22,465.72,464.21,464.73,2285.0,451.3002,452.7584,451.2905,451.796,2285.0
2022-06-16 10:10:00,464.69,465.95,464.69,465.74,7030.0,451.7571,452.982,451.7571,452.7779,7030.0
2022-06-16 10:15:00,465.98,467.89,465.98,466.79,6579.0,453.0112,454.868,453.0112,453.7987,6579.0
2022-06-16 10:20:00,466.92,469.11,466.92,467.93,5885.0,453.925,456.0541,453.925,454.9069,5885.0
2022-06-16 10:25:00,467.58,469.33,467.39,468.12,6456.0,454.5667,456.268,454.382,455.0916,6456.0
2022-06-16 10:30:00,467.96,469.38,467.45,469.38,2401.0,454.9361,456.3166,454.4403,456.3166,2401.0
2022-06-16 10:35:00,468.83,469.39,468.54,468.55,900.0,455.7819,456.3263,455.4999,455.5097,900.0
2022-06-16 10:40:00,467.75,468.22,466.25,466.79,14290.0,454.7319,455.1889,453.2737,453.7987,14290.0
2022-06-16 10:45:00,466.58,467.42,465.87,466.36,8182.0,453.5945,454.4111,452.9043,453.3806,8182.0
2022-06-16 10:50:00,465.0,465.37,464.26,465.37,2600.0,452.0585,452.4182,451.3391,452.4182,2600.0
2022-06-16 10:55:00,465.19,465.46,464.92,464.93,806.0,452.2432,452.5057,451.9807,451.9904,806.0
2022-06-16 11:00:00,464.34,465.02,464.34,464.74,804.0,451.4168,452.0779,451.4168,451.8057,804.0
2022-06-16 11:05:00,464.35,465.36,464.35,465.36,1700.0,451.4266,452.4085,451.4266,452.4085,1700.0
2022-06-16 11:10:00,465.65,466.52,465.65,466.01,500.0,452.6904,453.5362,452.6904,453.0404,500.0
2022-06-16 11:15:00,466.15,466.18,465.28,465.28,1500.0,453.1765,453.2056,452.3307,452.3307,1500.0
2022-06-16 11:20:00,465.91,465.96,465.91,465.96,355.0,452.9431,452.9918,452.9431,452.9918,355.0
2022-06-16 11:25:00,465.56,465.76,464.85,464.92,1314.0,452.6029,452.7973,451.9126,451.9807,1314.0
2022-06-16 11:30:00,463.47,463.84,463.31,463.36,400.0,450.5711,450.9308,450.4155,450.4641,400.0
2022-06-16 11:35:00,463.39,463.49,463.09,463.49,898.0,450.4933,450.5905,450.2016,450.5905,898.0
2022-06-16 11:40:00,462.0,462.03,461.8,462.0,487.0,449.142,449.1711,448.9475,449.142,487.0
2022-06-16 11:45:00,461.99,462.23,461.33,461.33,801.0,449.1322,449.3656,448.4906,448.4906,801.0
2022-06-16 11:50:00,462.47,462.47,462.07,462.07,400.0,449.5989,449.5989,449.21,449.21,400.0
2022-06-16 11:55:00,462.05,462.05,462.05,462.05,100.0,449.1906,449.1906,449.1906,449.1906,100.0
2022-06-16 12:00:00,462.79,462.81,461.99,462.81,1179.0,449.91,449.9294,449.1322,449.9294,1179.0
2022-06-16 12:05:00,462.9,462.9,462.58,462.58,600.0,450.0169,450.0169,449.7058,449.7058,600.0
2022-06-16 12:10:00,461.83,462.49,461.49,461.49,551.0,448.9767,449.6183,448.6462,448.6462,551.0
2022-06-16 12:15:00,461.29,461.73,461.18,461.18,924.0,448.4517,448.8795,448.3448,448.3448,924.0
2022-06-16 12:20:00,461.11,461.36,460.5,460.5,1608.0,448.2767,448.5198,447.6837,447.6837,1608.0
2022-06-16 12:25:00,460.75,460.82,459.78,460.82,1936.0,447.9268,447.9948,446.9837,447.9948,1936.0
2022-06-16 12:30:00,459.94,460.54,459.66,460.33,1007.0,447.1393,447.7226,446.8671,447.5184,1007.0
2022-06-16 12:35:00,459.39,460.67,458.68,460.66,1495.0,446.6046,447.849,445.9144,447.8393,1495.0
2022-06-16 12:40:00,461.82,462.89,461.32,462.89,1017.0,448.967,450.0072,448.4809,450.0072,1017.0
2022-06-16 12:45:00,462.55,462.55,461.31,461.62,2051.0,449.6767,449.6767,448.4712,448.7725,2051.0
2022-06-16 12:50:00,460.69,460.69,460.1,460.11,503.0,447.8684,447.8684,447.2948,447.3046,503.0
2022-06-16 12:55:00,459.99,460.39,459.58,460.39,1005.0,447.1879,447.5768,446.7893,447.5768,1005.0
2022-06-16 13:00:00,460.26,460.99,459.62,459.63,1500.0,447.4504,448.1601,446.8282,446.8379,1500.0
2022-06-16 13:05:00,459.87,461.53,459.87,461.53,3000.0,447.0712,448.685,447.0712,448.685,3000.0
2022-06-16 13:10:00,461.5,462.37,460.69,460.7,4382.0,448.6559,449.5017,447.8684,447.8781,4382.0
2022-06-16 13:15:00,460.9,461.21,460.85,461.14,900.0,448.0726,448.374,448.024,448.3059,900.0
2022-06-16 13:20:00,460.79,461.06,460.56,460.78,1504.0,447.9656,448.2281,447.742,447.9559,1504.0
2022-06-16 13:25:00,460.74,461.93,460.74,461.93,1500.0,447.917,449.0739,447.917,449.0739,1500.0
2022-06-16 13:30:00,462.0,462.0,460.86,461.34,1100.0,449.142,449.142,448.0337,448.5003,1100.0
2022-06-16 13:35:00,461.33,461.44,460.86,461.43,1107.0,448.4906,448.5975,448.0337,448.5878,1107.0
2022-06-16 13:40:00,461.03,461.08,460.73,460.78,600.0,448.199,448.2476,447.9073,447.9559,600.0
2022-06-16 13:45:00,460.4,460.86,460.22,460.86,700.0,447.5865,448.0337,447.4115,448.0337,700.0
2022-06-16 13:50:00,460.61,461.21,460.61,461.21,400.0,447.7906,448.374,447.7906,448.374,400.0
2022-06-16 13:55:00,460.66,460.66,459.91,459.91,901.0,447.8393,447.8393,447.1101,447.1101,901.0
2022-06-16 14:00:00,460.0,461.1,459.91,461.04,1200.0,447.1976,448.267,447.1101,448.2087,1200.0
2022-06-16 14:05:00,461.12,461.12,459.4,459.4,800.0,448.2865,448.2865,446.6143,446.6143,800.0
2022-06-16 14:10:00,459.76,460.3,459.76,460.09,1032.0,446.9643,447.4893,446.9643,447.2851,1032.0
2022-06-16 14:15:00,459.44,459.48,458.79,458.79,2400.0,446.6532,446.6921,446.0213,446.0213,2400.0
2022-06-16 14:20:00,458.45,458.83,457.89,457.91,1301.0,445.6908,446.0602,445.1463,445.1658,1301.0
2022-06-16 14:25:00,458.22,458.64,457.97,458.38,1503.0,445.4672,445.8755,445.2241,445.6227,1503.0
2022-06-16 14:30:00,457.97,458.64,457.59,458.29,1629.0,445.2241,445.8755,444.8547,445.5352,1629.0
2022-06-16 14:35:00,458.27,458.63,458.23,458.43,3706.0,445.5158,445.8658,445.4769,445.6713,3706.0
2022-06-16 14:40:00,458.64,459.5,458.48,458.81,1800.0,445.8755,446.7115,445.7199,446.0407,1800.0
2022-06-16 14:45:00,458.77,458.77,457.48,457.48,560.0,446.0019,446.0019,444.7478,444.7478,560.0
2022-06-16 14:50:00,457.19,457.19,456.69,456.79,1400.0,444.4658,444.4658,443.9797,444.077,1400.0
2022-06-16 14:55:00,456.54,457.16,456.35,457.01,1601.0,443.8339,444.4367,443.6492,444.2908,1601.0
2022-06-16 15:00:00,457.01,458.16,457.01,458.15,1204.0,444.2908,445.4088,444.2908,445.3991,1204.0
2022-06-16 15:05:00,458.17,459.65,458.17,459.65,515.0,445.4186,446.8574,445.4186,446.8574,515.0
2022-06-16 15:10:00,460.09,460.23,459.05,459.05,717.0,447.2851,447.4212,446.2741,446.2741,717.0
2022-06-16 15:15:00,459.05,459.05,458.42,458.54,3027.0,446.2741,446.2741,445.6616,445.7783,3027.0
2022-06-16 15:20:00,459.17,459.17,458.46,458.47,2024.0,446.3907,446.3907,445.7005,445.7102,2024.0
2022-06-16 15:25:00,458.3,459.14,457.9,457.94,4110.0,445.5449,446.3616,445.1561,445.195,4110.0
2022-06-16 15:30:00,457.69,458.25,456.71,456.71,1603.0,444.9519,445.4963,443.9992,443.9992,1603.0
2022-06-16 15:35:00,455.52,456.25,455.52,456.0,3244.0,442.8423,443.552,442.8423,443.309,3244.0
2022-06-16 15:40:00,456.22,456.58,455.67,455.67,981.0,443.5228,443.8728,442.9881,442.9881,981.0
2022-06-16 15:45:00,455.28,455.6,453.64,453.82,3999.0,442.609,442.9201,441.0146,441.1896,3999.0
2022-06-16 15:50:00,453.82,455.72,453.66,454.67,6706.0,441.1896,443.0367,441.0341,442.016,6706.0
2022-06-16 15:55:00,454.82,456.29,454.57,455.93,20816.0,442.1618,443.5909,441.9187,443.2409,20816.0
2022-06-17 09:30:00,452.66,453.91,452.66,453.13,49555.0,440.0619,441.2771,440.0619,440.5188,49555.0
2022-06-17 09:35:00,452.97,454.57,452.96,453.92,600.0,440.3633,441.9187,440.3536,441.2868,600.0
2022-06-17 09:40:00,454.71,455.38,453.0,453.56,2790.0,442.0549,442.7062,440.3924,440.9369,2790.0
2022-06-17 09:45:00,453.47,453.47,451.87,452.84,2270.0,440.8494,440.8494,439.2939,440.2369,2270.0
2022-06-17 09:50:00,452.13,454.73,452.0,454.32,4395.0,439.5467,442.0743,439.4203,441.6757,4395.0
2022-06-17 09:55:00,454.41,454.41,452.0,452.25,5400.0,441.7632,441.7632,439.4203,439.6633,5400.0
2022-06-17 10:00:00,452.3,452.93,451.26,452.11,2201.0,439.7119,440.3244,438.7009,439.5272,2201.0
2022-06-17 10:05:00,452.87,453.05,452.33,452.36,1650.0,440.2661,440.4411,439.7411,439.7703,1650.0
2022-06-17 10:10:00,453.0,453.08,451.78,452.12,2361.0,440.3924,440.4702,439.2064,439.5369,2361.0
2022-06-17 10:15:00,451.8,451.8,449.79,450.78,1705.0,439.2258,439.2258,437.2718,438.2342,1705.0
2022-06-17 10:20:00,451.35,451.72,448.57,448.57,1600.0,438.7884,439.1481,436.0857,436.0857,1600.0
2022-06-17 10:25:00,448.98,448.98,447.61,447.61,847.0,436.4843,436.4843,435.1525,435.1525,847.0
2022-06-17 10:30:00,447.2,447.2,444.32,444.88,1212.0,434.7539,434.7539,431.954,432.4984,1212.0
2022-06-17 10:35:00,444.35,444.44,443.97,444.44,1142.0,431.9832,432.0707,431.6138,432.0707,1142.0
2022-06-17 10:40:00,443.87,444.38,443.0,444.38,2523.0,431.5165,432.0124,430.6708,432.0124,2523.0
2022-06-17 10:45:00,443.47,443.47,442.19,443.11,2220.0,431.1277,431.1277,429.8833,430.7777,2220.0
2022-06-17 10:50:00,443.11,443.11,443.11,443.11,0.0,430.7777,430.7777,430.7777,430.7777,0.0
2022-06-17 10:55:00,443.85,443.86,443.24,443.24,601.0,431.4971,431.5068,430.9041,430.9041,601.0
2022-06-17 11:00:00,442.8,444.12,442.41,444.11,1455.0,430.4763,431.7596,430.0972,431.7499,1455.0
2022-06-17 11:05:00,444.4,445.21,443.96,445.19,1301.0,432.0318,432.8193,431.604,432.7998,1301.0
2022-06-17 11:10:00,445.1,445.1,443.8,444.78,1574.0,432.7123,432.7123,431.4485,432.4012,1574.0
2022-06-17 11:15:00,445.47,446.23,445.44,446.23,1300.0,433.072,433.8109,433.0428,433.8109,1300.0
2022-06-17 11:20:00,446.43,446.43,445.1,445.38,1805.0,434.0053,434.0053,432.7123,432.9845,1805.0
2022-06-17 11:25:00,445.62,447.95,445.19,446.42,1656.0,433.2178,435.483,432.7998,433.9956,1656.0
2022-06-17 11:30:00,447.03,447.04,446.31,446.31,783.0,434.5886,434.5983,433.8886,433.8886,783.0
2022-06-17 11:35:00,445.42,445.73,444.6,445.07,1083.0,433.0234,433.3248,432.2262,432.6831,1083.0
2022-06-17 11:40:00,445.34,445.34,444.22,444.22,1000.0,432.9456,432.9456,431.8568,431.8568,1000.0
2022-06-17 11:45:00,444.08,444.11,443.47,443.47,800.0,431.7207,431.7499,431.1277,431.1277,800.0
2022-06-17 11:50:00,443.39,443.92,443.1,443.11,1104.0,431.0499,431.5652,430.768,430.7777,1104.0
2022-06-17 11:55:00,443.3,443.79,442.5,443.79,736.0,430.9624,431.4388,430.1847,431.4388,736.0
2022-06-17 12:00:00,443.3,443.3,442.34,442.43,1513.0,430.9624,430.9624,430.0291,430.1166,1513.0
2022-06-17 12:05:00,443.11,443.11,443.11,443.11,100.0,430.7777,430.7777,430.7777,430.7777,100.0
2022-06-17 12:10:00,443.36,443.97,443.35,443.92,400.0,431.0207,431.6138,431.011,431.5652,400.0
2022-06-17 12:15:00,444.74,444.74,442.91,442.91,1087.0,432.3623,432.3623,430.5833,430.5833,1087.0
2022-06-17 12:20:00,442.75,443.46,442.75,443.46,600.0,430.4277,431.118,430.4277,431.118,600.0
2022-06-17 12:25:00,443.11,443.21,442.78,443.01,500.0,430.7777,430.8749,430.4569,430.6805,500.0
2022-06-17 12:30:00,442.8,443.0,442.54,443.0,400.0,430.4763,430.6708,430.2236,430.6708,400.0
2022-06-17 12:35:00,442.77,443.72,442.34,443.72,7200.0,430.4472,431.3707,430.0291,431.3707,7200.0
2022-06-17 12:40:00,443.37,443.66,442.61,442.61,1071.0,431.0305,431.3124,430.2916,430.2916,1071.0
2022-06-17 12:45:00,442.59,442.64,442.3,442.3,438.0,430.2722,430.3208,429.9902,429.9902,438.0
2022-06-17 12:50:00,442.58,442.58,441.39,441.44,1700.0,430.2624,430.2624,429.1056,429.1542,1700.0
2022-06-17 12:55:00,441.74,442.48,441.74,442.48,1467.0,429.4458,430.1652,429.4458,430.1652,1467.0
2022-06-17 13:00:00,442.0,442.9,442.0,442.9,300.0,429.6986,430.5735,429.6986,430.5735,300.0
2022-06-17 13:05:00,442.96,445.1,442.96,444.85,600.0,430.6319,432.7123,430.6319,432.4693,600.0
2022-06-17 13:10:00,444.65,445.18,444.65,445.12,308.0,432.2748,432.7901,432.2748,432.7318,308.0
2022-06-17 13:15:00,444.26,444.55,443.95,443.95,817.0,431.8957,432.1776,431.5943,431.5943,817.0
2022-06-17 13:20:00,443.94,444.46,443.88,444.46,862.0,431.5846,432.0901,431.5263,432.0901,862.0
2022-06-17 13:25:00,443.92,443.93,443.92,443.93,242.0,431.5652,431.5749,431.5652,431.5749,242.0
2022-06-17 13:30:00,443.71,443.87,443.4,443.87,700.0,431.361,431.5165,431.0596,431.5165,700.0
2022-06-17 13:35:00,443.95,443.95,442.83,443.14,300.0,431.5943,431.5943,430.5055,430.8069,300.0
2022-06-17 13:40:00,443.18,443.6,443.18,443.5,700.0,430.8457,431.2541,430.8457,431.1568,700.0
2022-06-17 13:45:00,443.15,443.17,442.92,443.15,835.0,430.8166,430.836,430.593,430.8166,835.0
2022-06-17 13:50:00,442.58,442.77,442.42,442.75,665.0,430.2624,430.4472,430.1069,430.4277,665.0
2022-06-17 13:55:00,442.84,443.13,442.78,442.78,676.0,430.5152,430.7971,430.4569,430.4569,676.0
2022-06-17 14:00:00,443.61,443.85,442.86,442.86,2222.0,431.2638,431.4971,430.5347,430.5347,2222.0
2022-06-17 14:05:00,443.46,443.46,443.07,443.07,300.0,431.118,431.118,430.7388,430.7388,300.0
2022-06-17 14:10:00,442.89,442.91,441.24,442.04,3088.0,430.5638,430.5833,428.9597,429.7375,3088.0
2022-06-17 14:15:00,442.34,442.63,442.05,442.05,500.0,430.0291,430.3111,429.7472,429.7472,500.0
2022-06-17 14:20:00,442.74,442.77,442.1,442.69,600.0,430.418,430.4472,429.7958,430.3694,600.0
2022-06-17 14:25:00,442.18,442.25,440.78,440.81,1400.0,429.8736,429.9416,428.5125,428.5417,1400.0
2022-06-17 14:30:00,440.56,441.56,440.56,441.56,4401.0,428.2987,429.2708,428.2987,429.2708,4401.0
2022-06-17 14:35:00,442.39,443.65,442.26,443.28,1558.0,430.0777,431.3027,429.9514,430.943,1558.0
2022-06-17 14:40:00,444.16,444.88,443.76,444.13,1400.0,431.7985,432.4984,431.4096,431.7693,1400.0
2022-06-17 14:45:00,444.27,444.4,443.84,443.84,729.0,431.9054,432.0318,431.4874,431.4874,729.0
2022-06-17 14:50:00,443.61,443.61,441.77,442.08,1815.0,431.2638,431.2638,429.475,429.7764,1815.0
2022-06-17 14:55:00,442.15,442.39,441.7,441.87,1617.0,429.8444,430.0777,429.4069,429.5722,1617.0
2022-06-17 15:00:00,442.28,443.47,442.27,443.03,4801.0,429.9708,431.1277,429.9611,430.6999,4801.0
2022-06-17 15:05:00,442.91,443.29,442.5,442.92,1086.0,430.5833,430.9527,430.1847,430.593,1086.0
2022-06-17 15:10:00,442.11,442.34,441.2,441.27,1873.0,429.8055,430.0291,428.9209,428.9889,1873.0
2022-06-17 15:15:00,440.48,441.7,440.48,441.7,400.0,428.2209,429.4069,428.2209,429.4069,400.0
2022-06-17 15:20:00,441.86,443.77,441.86,443.77,5629.0,429.5625,431.4193,429.5625,431.4193,5629.0
2022-06-17 15:25:00,443.55,444.37,443.54,444.32,1692.0,431.2055,432.0026,431.1957,431.954,1692.0
2022-06-17 15:30:00,444.29,444.5,443.51,444.08,6290.0,431.9249,432.129,431.1666,431.7207,6290.0
2022-06-17 15:35:00,443.91,443.91,442.43,443.18,5740.0,431.5554,431.5554,430.1166,430.8457,5740.0
2022-06-17 15:40:00,443.36,443.36,441.9,442.22,6089.0,431.0207,431.0207,429.6014,429.9125,6089.0
2022-06-17 15:45:00,442.1,442.1,441.48,441.81,5432.0,429.7958,429.7958,429.1931,429.5139,5432.0
2022-06-17 15:50:00,441.54,442.29,440.97,441.85,9449.0,429.2514,429.9805,428.6973,429.5528,9449.0
2022-06-17 15:55:00,441.86,442.65,441.86,442.09,23070.0,429.5625,430.3305,429.5625,429.7861,23070.0
2022-06-21 09:30:00,447.32,452.49,447.3,447.31,2817.0,434.8705,439.8966,434.8511,434.8608,2817.0
2022-06-21 09:35:00,448.72,449.87,446.73,447.93,775.0,436.2316,437.3496,434.2969,435.4635,775.0
2022-06-21 09:40:00,447.69,447.69,447.68,447.69,100.0,435.2302,435.2302,435.2205,435.2302,100.0
2022-06-21 09:45:00,447.9,448.31,447.22,447.22,2718.0,435.4344,435.833,434.7733,434.7733,2718.0
2022-06-21 09:50:00,446.35,447.07,446.0,447.06,875.0,433.9275,434.6275,433.5873,434.6178,875.0
2022-06-21 09:55:00,447.05,448.8,447.05,448.8,655.0,434.608,436.3093,434.608,436.3093,655.0
2022-06-21 10:00:00,448.01,448.13,447.27,448.13,2269.0,435.5413,435.658,434.8219,435.658,2269.0
2022-06-21 10:05:00,448.73,450.08,448.65,449.74,1553.0,436.2413,437.5537,436.1635,437.2232,1553.0
2022-06-21 10:10:00,450.74,450.95,450.33,450.95,800.0,438.1953,438.3995,437.7968,438.3995,800.0
2022-06-21 10:15:00,451.58,451.8,450.37,450.37,1400.0,439.012,439.2258,437.8356,437.8356,1400.0
2022-06-21 10:20:00,449.89,450.23,449.87,449.9,997.0,437.369,437.6995,437.3496,437.3787,997.0
2022-06-21 10:25:00,449.54,450.05,449.48,449.48,2583.0,437.0287,437.5245,436.9704,436.9704,2583.0
2022-06-21 10:30:00,449.43,449.43,448.81,448.94,700.0,436.9218,436.9218,436.3191,436.4454,700.0
2022-06-21 10:35:00,448.34,448.78,448.34,448.78,610.0,435.8621,436.2899,435.8621,436.2899,610.0
2022-06-21 10:40:00,449.35,449.63,449.16,449.47,1326.0,436.844,437.1162,436.6593,436.9607,1326.0
2022-06-21 10:45:00,449.71,449.95,449.71,449.95,407.0,437.194,437.4273,437.194,437.4273,407.0
2022-06-21 10:50:00,449.85,450.03,449.4,449.45,1710.0,437.3301,437.5051,436.8926,436.9412,1710.0
2022-06-21 10:55:00,449.67,450.03,449.67,450.03,566.0,437.1551,437.5051,437.1551,437.5051,566.0
2022-06-21 11:00:00,449.91,450.21,449.91,450.21,865.0,437.3884,437.6801,437.3884,437.6801,865.0
2022-06-21 11:05:00,449.94,449.94,449.54,449.75,1545.0,437.4176,437.4176,437.0287,437.2329,1545.0
2022-06-21 11:10:00,449.49,449.49,448.62,448.83,802.0,436.9801,436.9801,436.1343,436.3385,802.0
2022-06-21 11:15:00,449.66,449.66,449.65,449.66,100.0,437.1454,437.1454,437.1357,437.1454,100.0
2022-06-21 11:20:00,449.51,449.9,449.36,449.42,812.0,436.9996,437.3787,436.8538,436.9121,812.0
2022-06-21 11:25:00,449.11,449.54,448.91,448.97,600.0,436.6107,437.0287,436.4163,436.4746,600.0
2022-06-21 11:30:00,449.36,449.68,449.35,449.63,519.0,436.8538,437.1648,436.844,437.1162,519.0
2022-06-21 11:35:00,449.82,449.82,449.54,449.64,500.0,437.3009,437.3009,437.0287,437.126,500.0
2022-06-21 11:40:00,450.27,450.36,449.31,449.31,1521.0,437.7384,437.8259,436.8051,436.8051,1521.0
2022-06-21 11:45:00,449.09,449.41,448.74,449.19,1100.0,436.5913,436.9024,436.251,436.6885,1100.0
2022-06-21 11:50:00,449.48,449.48,448.56,448.81,1158.0,436.9704,436.9704,436.076,436.3191,1158.0
2022-06-21 11:55:00,448.8,448.81,448.2,448.2,674.0,436.3093,436.3191,435.726,435.726,674.0
2022-06-21 12:00:00,448.59,448.83,448.22,448.22,700.0,436.1052,436.3385,435.7455,435.7455,700.0
2022-06-21 12:05:00,448.57,448.76,448.38,448.39,500.0,436.0857,436.2704,435.901,435.9107,500.0
2022-06-21 12:10:00,448.43,448.43,448.0,448.23,552.0,435.9496,435.9496,435.5316,435.7552,552.0
2022-06-21 12:15:00,448.11,448.11,448.06,448.06,200.0,435.6385,435.6385,435.5899,435.5899,200.0
2022-06-21 12:20:00,448.06,448.06,448.06,448.06,0.0,435.5899,435.5899,435.5899,435.5899,0.0
2022-06-21 12:25:00,448.82,448.82,448.19,448.64,900.0,436.3288,436.3288,435.7163,436.1538,900.0
2022-06-21 12:30:00,448.78,448.95,448.58,448.95,1000.0,436.2899,436.4552,436.0955,436.4552,1000.0
2022-06-21 12:35:00,448.7,448.81,448.16,448.16,1813.0,436.2121,436.3191,435.6871,435.6871,1813.0
2022-06-21 12:40:00,447.87,448.0,447.75,448.0,3000.0,435.4052,435.5316,435.2886,435.5316,3000.0
2022-06-21 12:45:00,447.67,447.74,447.67,447.74,260.0,435.2108,435.2788,435.2108,435.2788,260.0
2022-06-21 12:50:00,447.5,448.19,447.5,448.19,600.0,435.0455,435.7163,435.0455,435.7163,600.0
2022-06-21 12:55:00,448.93,449.02,448.91,449.02,400.0,436.4357,436.5232,436.4163,436.5232,400.0
2022-06-21 13:00:00,449.29,449.37,448.81,449.37,800.0,436.7857,436.8635,436.3191,436.8635,800.0
2022-06-21 13:05:00,449.26,449.34,449.08,449.08,400.0,436.7565,436.8343,436.5815,436.5815,400.0
2022-06-21 13:10:00,449.71,449.71,449.71,449.71,100.0,437.194,437.194,437.194,437.194,100.0
2022-06-21 13:15:00,449.47,449.47,449.06,449.09,700.0,436.9607,436.9607,436.5621,436.5913,700.0
2022-06-21 13:20:00,448.86,449.11,448.61,449.11,300.0,436.3677,436.6107,436.1246,436.6107,300.0
2022-06-21 13:25:00,449.06,449.27,449.0,449.27,410.0,436.5621,436.7663,436.5038,436.7663,410.0
2022-06-21 13:30:00,449.43,449.8,449.42,449.72,400.0,436.9218,437.2815,436.9121,437.2037,400.0
2022-06-21 13:35:00,450.19,450.19,449.56,449.62,1794.0,437.6607,437.6607,437.0482,437.1065,1794.0
2022-06-21 13:40:00,449.48,449.49,449.09,449.28,1500.0,436.9704,436.9801,436.5913,436.776,1500.0
2022-06-21 13:45:00,449.64,449.94,449.26,449.83,518.0,437.126,437.4176,436.7565,437.3107,518.0
2022-06-21 13:50:00,449.68,449.87,449.5,449.5,425.0,437.1648,437.3496,436.9899,436.9899,425.0
2022-06-21 13:55:00,449.24,449.24,448.95,449.08,300.0,436.7371,436.7371,436.4552,436.5815,300.0
2022-06-21 14:00:00,448.86,449.18,448.69,448.84,941.0,436.3677,436.6788,436.2024,436.3482,941.0
2022-06-21 14:05:00,449.09,449.22,448.9,449.22,500.0,436.5913,436.7176,436.4066,436.7176,500.0
2022-06-21 14:10:00,449.67,449.67,449.44,449.44,214.0,437.1551,437.1551,436.9315,436.9315,214.0
2022-06-21 14:15:00,449.29,449.29,448.9,449.11,907.0,436.7857,436.7857,436.4066,436.6107,907.0
2022-06-21 14:20:00,449.32,449.32,449.19,449.19,213.0,436.8149,436.8149,436.6885,436.6885,213.0
2022-06-21 14:25:00,449.41,449.59,449.11,449.58,943.0,436.9024,437.0773,436.6107,437.0676,943.0
2022-06-21 14:30:00,449.58,449.58,449.15,449.15,500.0,437.0676,437.0676,436.6496,436.6496,500.0
2022-06-21 14:35:00,449.29,449.29,448.5,448.5,300.0,436.7857,436.7857,436.0177,436.0177,300.0
2022-06-21 14:40:00,448.92,449.22,448.42,449.22,1383.0,436.426,436.7176,435.9399,436.7176,1383.0
2022-06-21 14:45:00,449.13,449.16,449.11,449.16,400.0,436.6302,436.6593,436.6107,436.6593,400.0
2022-06-21 14:50:00,449.29,449.99,449.04,449.99,1500.0,436.7857,437.4662,436.5427,437.4662,1500.0
2022-06-21 14:55:00,449.97,450.28,449.97,450.14,700.0,437.4468,437.7481,437.4468,437.612,700.0
2022-06-21 15:00:00,450.06,450.65,450.01,450.65,800.0,437.5343,438.1078,437.4857,438.1078,800.0
2022-06-21 15:05:00,450.67,450.79,450.67,450.67,600.0,438.1273,438.244,438.1273,438.1273,600.0
2022-06-21 15:10:00,450.69,451.21,450.46,450.89,3927.0,438.1467,438.6523,437.9231,438.3412,3927.0
2022-06-21 15:15:00,450.65,450.65,450.58,450.58,202.0,438.1078,438.1078,438.0398,438.0398,202.0
2022-06-21 15:20:00,450.03,450.43,449.78,450.43,1400.0,437.5051,437.894,437.2621,437.894,1400.0
2022-06-21 15:25:00,450.49,450.57,450.2,450.33,3107.0,437.9523,438.0301,437.6704,437.7968,3107.0
2022-06-21 15:30:00,450.36,450.47,449.72,449.87,3047.0,437.8259,437.9329,437.2037,437.3496,3047.0
2022-06-21 15:35:00,449.85,449.85,449.62,449.63,625.0,437.3301,437.3301,437.1065,437.1162,625.0
2022-06-21 15:40:00,450.48,450.54,450.01,450.11,3174.0,437.9426,438.0009,437.4857,437.5829,3174.0
2022-06-21 15:45:00,450.31,450.86,450.16,450.72,2830.0,437.7773,438.312,437.6315,438.1759,2830.0
2022-06-21 15:50:00,450.86,451.16,449.77,450.14,6342.0,438.312,438.6037,437.2523,437.612,6342.0
2022-06-21 15:55:00,450.09,450.09,448.94,449.62,11100.0,437.5634,437.5634,436.4454,437.1065,11100.0
2022-06-22 09:30:00,442.0,444.9,442.0,444.9,1993.0,429.6986,432.5179,429.6986,432.5179,1993.0
2022-06-22 09:35:00,446.29,446.29,444.52,444.52,215.0,433.8692,433.8692,432.1485,432.1485,215.0
2022-06-22 09:40:00,443.45,443.45,443.16,443.16,222.0,431.1082,431.1082,430.8263,430.8263,222.0
2022-06-22 09:45:00,442.04,442.07,442.04,442.07,200.0,429.7375,429.7666,429.7375,429.7666,200.0
2022-06-22 09:50:00,443.39,443.6,442.64,443.54,602.0,431.0499,431.2541,430.3208,431.1957,602.0
2022-06-22 09:55:00,444.25,444.26,443.54,443.99,413.0,431.886,431.8957,431.1957,431.6332,413.0
2022-06-22 10:00:00,443.31,443.31,442.22,443.19,801.0,430.9721,430.9721,429.9125,430.8555,801.0
2022-06-22 10:05:00,442.94,443.07,442.63,443.03,502.0,430.6124,430.7388,430.3111,430.6999,502.0
2022-06-22 10:10:00,443.13,443.83,443.13,443.83,1202.0,430.7971,431.4777,430.7971,431.4777,1202.0
2022-06-22 10:15:00,444.21,445.81,444.21,445.56,600.0,431.8471,433.4026,431.8471,433.1595,600.0
2022-06-22 10:20:00,445.86,446.62,445.42,446.62,880.0,433.4512,434.19,433.0234,434.19,880.0
2022-06-22 10:25:00,447.02,447.02,446.72,446.9,452.0,434.5789,434.5789,434.2872,434.4622,452.0
2022-06-22 10:30:00,447.32,447.94,447.32,447.91,700.0,434.8705,435.4733,434.8705,435.4441,700.0
2022-06-22 10:35:00,447.56,447.9,447.07,447.35,6930.0,435.1038,435.4344,434.6275,434.8997,6930.0
2022-06-22 10:40:00,447.69,448.16,447.36,448.16,1100.0,435.2302,435.6871,434.9094,435.6871,1100.0
2022-06-22 10:45:00,448.18,448.36,447.68,447.9,4808.0,435.7066,435.8816,435.2205,435.4344,4808.0
2022-06-22 10:50:00,447.62,447.66,447.61,447.66,221.0,435.1622,435.2011,435.1525,435.2011,221.0
2022-06-22 10:55:00,447.59,447.69,447.37,447.59,800.0,435.133,435.2302,434.9191,435.133,800.0
2022-06-22 11:00:00,446.34,446.34,445.97,445.97,300.0,433.9178,433.9178,433.5581,433.5581,300.0
2022-06-22 11:05:00,445.97,445.97,445.97,445.97,0.0,433.5581,433.5581,433.5581,433.5581,0.0
2022-06-22 11:10:00,446.03,446.57,446.02,446.56,700.0,433.6164,434.1414,433.6067,434.1317,700.0
2022-06-22 11:15:00,447.0,447.0,446.99,447.0,100.0,434.5594,434.5594,434.5497,434.5594,100.0
2022-06-22 11:20:00,446.99,447.34,446.65,446.96,600.0,434.5497,434.89,434.2192,434.5205,600.0
2022-06-22 11:25:00,447.54,447.54,447.54,447.54,100.0,435.0844,435.0844,435.0844,435.0844,100.0
2022-06-22 11:30:00,448.06,448.15,448.06,448.13,320.0,435.5899,435.6774,435.5899,435.658,320.0
2022-06-22 11:35:00,448.6,448.6,448.6,448.6,100.0,436.1149,436.1149,436.1149,436.1149,100.0
2022-06-22 11:40:00,448.69,448.7,447.68,447.68,1238.0,436.2024,436.2121,435.2205,435.2205,1238.0
2022-06-22 11:45:00,447.62,448.05,447.35,448.04,1515.0,435.1622,435.5802,434.8997,435.5705,1515.0
2022-06-22 11:50:00,447.0,447.0,446.13,446.13,700.0,434.5594,434.5594,433.7136,433.7136,700.0
2022-06-22 11:55:00,446.12,446.12,445.57,445.6,500.0,433.7039,433.7039,433.1692,433.1984,500.0
2022-06-22 12:00:00,446.0,446.51,445.83,445.84,842.0,433.5873,434.0831,433.422,433.4317,842.0
2022-06-22 12:05:00,444.79,444.79,444.79,444.79,100.0,432.4109,432.4109,432.4109,432.4109,100.0
2022-06-22 12:10:00,445.4,445.77,445.31,445.32,500.0,433.004,433.3637,432.9165,432.9262,500.0
2022-06-22 12:15:00,445.32,445.32,445.32,445.32,0.0,432.9262,432.9262,432.9262,432.9262,0.0
2022-06-22 12:20:00,446.56,446.57,446.05,446.09,1005.0,434.1317,434.1414,433.6359,433.6748,1005.0
2022-06-22 12:25:00,446.01,446.01,446.0,446.0,200.0,433.597,433.597,433.5873,433.5873,200.0
2022-06-22 12:30:00,446.21,446.21,446.21,446.21,200.0,433.7914,433.7914,433.7914,433.7914,200.0
2022-06-22 12:35:00,446.32,446.32,445.49,445.49,1800.0,433.8984,433.8984,433.0915,433.0915,1800.0
2022-06-22 12:40:00,444.81,445.17,444.72,445.17,700.0,432.4304,432.7804,432.3429,432.7804,700.0
2022-06-22 12:45:00,445.24,445.39,445.2,445.39,500.0,432.8484,432.9942,432.8095,432.9942,500.0
2022-06-22 12:50:00,445.53,445.79,445.52,445.79,628.0,433.1303,433.3831,433.1206,433.3831,628.0
2022-06-22 12:55:00,446.0,446.16,445.7,446.0,4954.0,433.5873,433.7428,433.2956,433.5873,4954.0
2022-06-22 13:00:00,445.82,445.82,445.65,445.65,214.0,433.4123,433.4123,433.247,433.247,214.0
2022-06-22 13:05:00,445.37,446.17,445.37,446.17,1840.0,432.9748,433.7525,432.9748,433.7525,1840.0
2022-06-22 13:10:00,446.0,446.49,445.99,446.2,5045.0,433.5873,434.0636,433.5775,433.7817,5045.0
2022-06-22 13:15:00,446.26,446.92,446.22,446.92,1064.0,433.84,434.4817,433.8011,434.4817,1064.0
2022-06-22 13:20:00,447.24,448.12,447.23,448.11,600.0,434.7928,435.6483,434.783,435.6385,600.0
2022-06-22 13:25:00,447.67,448.07,447.59,447.9,1400.0,435.2108,435.5997,435.133,435.4344,1400.0
2022-06-22 13:30:00,447.37,447.38,447.33,447.38,380.0,434.9191,434.9289,434.8802,434.9289,380.0
2022-06-22 13:35:00,446.73,446.73,446.48,446.71,1100.0,434.2969,434.2969,434.0539,434.2775,1100.0
2022-06-22 13:40:00,446.56,447.0,446.56,447.0,200.0,434.1317,434.5594,434.1317,434.5594,200.0
2022-06-22 13:45:00,447.19,447.67,447.19,447.67,360.0,434.7441,435.2108,434.7441,435.2108,360.0
2022-06-22 13:50:00,447.59,447.59,447.2,447.26,400.0,435.133,435.133,434.7539,434.8122,400.0
2022-06-22 13:55:00,447.12,447.35,447.09,447.35,300.0,434.6761,434.8997,434.6469,434.8997,300.0
2022-06-22 14:00:00,447.8,448.55,447.79,448.55,200.0,435.3372,436.0663,435.3274,436.0663,200.0
2022-06-22 14:05:00,448.64,449.48,448.64,449.15,1900.0,436.1538,436.9704,436.1538,436.6496,1900.0
2022-06-22 14:10:00,449.0,449.09,448.85,448.85,700.0,436.5038,436.5913,436.3579,436.3579,700.0
2022-06-22 14:15:00,449.0,449.24,448.57,448.57,2000.0,436.5038,436.7371,436.0857,436.0857,2000.0
2022-06-22 14:20:00,448.54,448.59,448.01,448.27,917.0,436.0566,436.1052,435.5413,435.7941,917.0
2022-06-22 14:25:00,448.59,448.59,447.5,447.71,1800.0,436.1052,436.1052,435.0455,435.2497,1800.0
2022-06-22 14:30:00,448.0,448.0,448.0,448.0,100.0,435.5316,435.5316,435.5316,435.5316,100.0
2022-06-22 14:35:00,447.62,447.82,446.99,447.15,4344.0,435.1622,435.3566,434.5497,434.7053,4344.0
2022-06-22 14:40:00,447.12,447.12,446.6,446.7,700.0,434.6761,434.6761,434.1706,434.2678,700.0
2022-06-22 14:45:00,447.12,447.44,447.12,447.13,500.0,434.6761,434.9872,434.6761,434.6858,500.0
2022-06-22 14:50:00,447.13,448.0,447.13,448.0,300.0,434.6858,435.5316,434.6858,435.5316,300.0
2022-06-22 14:55:00,448.51,448.71,448.51,448.71,300.0,436.0274,436.2218,436.0274,436.2218,300.0
2022-06-22 15:00:00,448.67,448.67,448.32,448.44,568.0,436.183,436.183,435.8427,435.9594,568.0
2022-06-22 15:05:00,450.07,450.46,449.67,449.69,1201.0,437.544,437.9231,437.1551,437.1746,1201.0
2022-06-22 15:10:00,449.26,449.78,449.26,449.66,404.0,436.7565,437.2621,436.7565,437.1454,404.0
2022-06-22 15:15:00,449.59,450.01,449.58,449.9,809.0,437.0773,437.4857,437.0676,437.3787,809.0
2022-06-22 15:20:00,449.93,450.51,449.92,450.5,1200.0,437.4079,437.9717,437.3982,437.962,1200.0
2022-06-22 15:25:00,449.97,449.99,449.31,449.48,2343.0,437.4468,437.4662,436.8051,436.9704,2343.0
2022-06-22 15:30:00,449.36,450.18,449.29,449.69,1308.0,436.8538,437.6509,436.7857,437.1746,1308.0
2022-06-22 15:35:00,449.57,449.58,449.23,449.39,3112.0,437.0579,437.0676,436.7274,436.8829,3112.0
2022-06-22 15:40:00,449.29,449.87,448.99,449.87,1595.0,436.7857,437.3496,436.494,437.3496,1595.0
2022-06-22 15:45:00,449.74,450.33,448.76,449.42,2644.0,437.2232,437.7968,436.2704,436.9121,2644.0
2022-06-22 15:50:00,449.52,450.68,448.86,450.68,2300.0,437.0093,438.137,436.3677,438.137,2300.0
2022-06-22 15:55:00,450.52,450.89,449.1,449.58,13488.0,437.9815,438.3412,436.601,437.0676,13488.0
2022-06-23 09:30:00,450.43,450.43,450.43,450.43,1966.0,437.894,437.894,437.894,437.894,1966.0
2022-06-23 09:35:00,451.24,451.24,451.24,451.24,100.0,438.6814,438.6814,438.6814,438.6814,100.0
2022-06-23 09:40:00,451.81,452.17,451.52,452.17,500.0,439.2356,439.5855,438.9536,439.5855,500.0
2022-06-23 09:45:00,451.1,451.1,450.43,450.43,354.0,438.5453,438.5453,437.894,437.894,354.0
2022-06-23 09:50:00,450.3,450.3,449.17,449.18,872.0,437.7676,437.7676,436.669,436.6788,872.0
2022-06-23 09:55:00,448.77,448.77,448.76,448.77,100.0,436.2802,436.2802,436.2704,436.2802,100.0
2022-06-23 10:00:00,449.79,449.79,448.64,448.64,900.0,437.2718,437.2718,436.1538,436.1538,900.0
2022-06-23 10:05:00,449.04,449.36,447.68,447.68,1684.0,436.5427,436.8538,435.2205,435.2205,1684.0
2022-06-23 10:10:00,447.86,447.86,447.44,447.46,2055.0,435.3955,435.3955,434.9872,435.0066,2055.0
2022-06-23 10:15:00,447.05,447.2,447.05,447.2,500.0,434.608,434.7539,434.608,434.7539,500.0
2022-06-23 10:20:00,447.31,448.13,447.31,448.13,1160.0,434.8608,435.658,434.8608,435.658,1160.0
2022-06-23 10:25:00,447.64,448.6,447.64,447.79,1141.0,435.1816,436.1149,435.1816,435.3274,1141.0
2022-06-23 10:30:00,448.12,448.31,448.12,448.31,400.0,435.6483,435.833,435.6483,435.833,400.0
2022-06-23 10:35:00,448.31,448.71,448.27,448.71,505.0,435.833,436.2218,435.7941,436.2218,505.0
2022-06-23 10:40:00,449.03,449.68,449.03,449.68,300.0,436.5329,437.1648,436.5329,437.1648,300.0
2022-06-23 10:45:00,449.79,450.35,449.37,450.35,955.0,437.2718,437.8162,436.8635,437.8162,955.0
2022-06-23 10:50:00,450.35,450.35,450.35,450.35,0.0,437.8162,437.8162,437.8162,437.8162,0.0
2022-06-23 10:55:00,450.68,450.68,450.05,450.05,300.0,438.137,438.137,437.5245,437.5245,300.0
2022-06-23 11:00:00,449.76,450.1,449.57,449.87,501.0,437.2426,437.5732,437.0579,437.3496,501.0
2022-06-23 11:05:00,449.74,450.17,449.73,450.17,300.0,437.2232,437.6412,437.2135,437.6412,300.0
2022-06-23 11:10:00,450.47,450.47,450.47,450.47,100.0,437.9329,437.9329,437.9329,437.9329,100.0
2022-06-23 11:15:00,450.47,450.47,450.47,450.47,0.0,437.9329,437.9329,437.9329,437.9329,0.0
2022-06-23 11:20:00,450.72,451.36,450.22,450.22,1804.0,438.1759,438.7981,437.6898,437.6898,1804.0
2022-06-23 11:25:00,449.61,449.72,449.61,449.72,301.0,437.0968,437.2037,437.0968,437.2037,301.0
2022-06-23 11:30:00,450.0,450.32,449.02,449.02,1419.0,437.4759,437.787,436.5232,436.5232,1419.0
2022-06-23 11:35:00,448.25,448.25,447.76,447.76,200.0,435.7746,435.7746,435.2983,435.2983,200.0
2022-06-23 11:40:00,447.84,447.84,447.83,447.84,100.0,435.3761,435.3761,435.3663,435.3761,100.0
2022-06-23 11:45:00,448.25,448.64,448.25,448.64,266.0,435.7746,436.1538,435.7746,436.1538,266.0
2022-06-23 11:50:00,448.5,448.5,448.5,448.5,100.0,436.0177,436.0177,436.0177,436.0177,100.0
2022-06-23 11:55:00,448.5,448.5,447.97,447.97,938.0,436.0177,436.0177,435.5024,435.5024,938.0
2022-06-23 12:00:00,447.14,447.14,446.3,446.3,719.0,434.6955,434.6955,433.8789,433.8789,719.0
2022-06-23 12:05:00,446.06,446.82,445.96,446.82,1426.0,433.6456,434.3844,433.5484,434.3844,1426.0
2022-06-23 12:10:00,446.82,446.82,446.82,446.82,0.0,434.3844,434.3844,434.3844,434.3844,0.0
2022-06-23 12:15:00,446.41,447.77,446.3,447.76,2508.0,433.9859,435.308,433.8789,435.2983,2508.0
2022-06-23 12:20:00,447.6,447.68,446.23,446.23,1342.0,435.1427,435.2205,433.8109,433.8109,1342.0
2022-06-23 12:25:00,446.03,446.41,446.03,446.09,576.0,433.6164,433.9859,433.6164,433.6748,576.0
2022-06-23 12:30:00,445.82,445.82,445.19,445.19,400.0,433.4123,433.4123,432.7998,432.7998,400.0
2022-06-23 12:35:00,445.19,445.19,444.93,444.95,1013.0,432.7998,432.7998,432.547,432.5665,1013.0
2022-06-23 12:40:00,444.96,445.16,444.96,445.16,381.0,432.5762,432.7706,432.5762,432.7706,381.0
2022-06-23 12:45:00,444.55,445.24,444.36,444.97,1507.0,432.1776,432.8484,431.9929,432.5859,1507.0
2022-06-23 12:50:00,444.72,444.72,444.34,444.49,735.0,432.3429,432.3429,431.9735,432.1193,735.0
2022-06-23 12:55:00,444.49,444.49,444.49,444.49,0.0,432.1193,432.1193,432.1193,432.1193,0.0
2022-06-23 13:00:00,444.21,444.21,443.83,443.84,500.0,431.8471,431.8471,431.4777,431.4874,500.0
2022-06-23 13:05:00,444.08,444.59,444.07,444.59,400.0,431.7207,432.2165,431.711,432.2165,400.0
2022-06-23 13:10:00,444.29,444.29,443.73,443.73,406.0,431.9249,431.9249,431.3804,431.3804,406.0
2022-06-23 13:15:00,443.59,443.65,443.16,443.16,3783.0,431.2443,431.3027,430.8263,430.8263,3783.0
2022-06-23 13:20:00,443.16,443.39,442.71,443.11,1601.0,430.8263,431.0499,430.3888,430.7777,1601.0
2022-06-23 13:25:00,442.56,442.6,442.56,442.6,200.0,430.243,430.2819,430.243,430.2819,200.0
2022-06-23 13:30:00,443.13,443.15,442.84,443.15,2083.0,430.7971,430.8166,430.5152,430.8166,2083.0
2022-06-23 13:35:00,443.16,443.18,443.07,443.18,1625.0,430.8263,430.8457,430.7388,430.8457,1625.0
2022-06-23 13:40:00,442.76,442.76,442.49,442.49,500.0,430.4374,430.4374,430.175,430.175,500.0
2022-06-23 13:45:00,442.93,443.01,442.62,442.62,557.0,430.6027,430.6805,430.3013,430.3013,557.0
2022-06-23 13:50:00,442.97,443.15,442.9,442.9,800.0,430.6416,430.8166,430.5735,430.5735,800.0
2022-06-23 13:55:00,442.74,442.74,442.43,442.51,678.0,430.418,430.418,430.1166,430.1944,678.0
2022-06-23 14:00:00,442.16,442.61,442.16,442.39,600.0,429.8541,430.2916,429.8541,430.0777,600.0
2022-06-23 14:05:00,442.39,442.66,442.38,442.55,1127.0,430.0777,430.3402,430.068,430.2333,1127.0
2022-06-23 14:10:00,442.41,442.41,442.19,442.39,1825.0,430.0972,430.0972,429.8833,430.0777,1825.0
2022-06-23 14:15:00,442.04,442.04,442.0,442.0,400.0,429.7375,429.7375,429.6986,429.6986,400.0
2022-06-23 14:20:00,441.95,442.31,441.83,442.31,1841.0,429.65,430.0,429.5333,430.0,1841.0
2022-06-23 14:25:00,442.61,442.75,442.61,442.67,2102.0,430.2916,430.4277,430.2916,430.3499,2102.0
2022-06-23 14:30:00,442.82,443.44,442.71,443.44,2600.0,430.4958,431.0985,430.3888,431.0985,2600.0
2022-06-23 14:35:00,443.44,443.44,442.68,442.75,2400.0,431.0985,431.0985,430.3597,430.4277,2400.0
2022-06-23 14:40:00,442.84,442.84,442.84,442.84,100.0,430.5152,430.5152,430.5152,430.5152,100.0
2022-06-23 14:45:00,442.68,442.68,442.53,442.54,900.0,430.3597,430.3597,430.2138,430.2236,900.0
2022-06-23 14:50:00,442.59,442.69,442.51,442.51,800.0,430.2722,430.3694,430.1944,430.1944,800.0
2022-06-23 14:55:00,442.48,442.52,442.07,442.13,1600.0,430.1652,430.2041,429.7666,429.825,1600.0
2022-06-23 15:00:00,442.12,442.35,441.46,442.17,11532.0,429.8152,430.0388,429.1736,429.8639,11532.0
2022-06-23 15:05:00,441.95,442.78,441.95,442.78,1400.0,429.65,430.4569,429.65,430.4569,1400.0
2022-06-23 15:10:00,442.84,443.46,442.63,443.46,3200.0,430.5152,431.118,430.3111,431.118,3200.0
2022-06-23 15:15:00,443.65,443.65,442.89,443.46,1500.0,431.3027,431.3027,430.5638,431.118,1500.0
2022-06-23 15:20:00,443.53,443.84,443.27,443.65,600.0,431.186,431.4874,430.9332,431.3027,600.0
2022-06-23 15:25:00,443.58,443.93,443.57,443.7,1800.0,431.2346,431.5749,431.2249,431.3513,1800.0
2022-06-23 15:30:00,443.87,445.22,443.78,445.22,1212.0,431.5165,432.829,431.429,432.829,1212.0
2022-06-23 15:35:00,445.2,445.2,444.83,445.01,910.0,432.8095,432.8095,432.4498,432.6248,910.0
2022-06-23 15:40:00,445.43,445.94,445.43,445.65,1731.0,433.0331,433.5289,433.0331,433.247,1731.0
2022-06-23 15:45:00,445.72,446.33,445.72,446.12,700.0,433.3151,433.9081,433.3151,433.7039,700.0
2022-06-23 15:50:00,446.52,447.06,445.81,445.85,1784.0,434.0928,434.6178,433.4026,433.4414,1784.0
2022-06-23 15:55:00,445.69,446.46,445.69,445.82,8353.0,433.2859,434.0345,433.2859,433.4123,8353.0
2022-06-24 09:30:00,451.48,453.99,450.93,452.93,4430.0,438.9147,441.3549,438.3801,440.3244,4430.0
2022-06-24 09:35:00,451.94,451.94,450.71,450.71,400.0,439.3619,439.3619,438.1662,438.1662,400.0
2022-06-24 09:40:00,451.12,451.26,449.87,451.25,745.0,438.5648,438.7009,437.3496,438.6911,745.0
2022-06-24 09:45:00,452.74,454.13,452.74,454.13,338.0,440.1397,441.491,440.1397,441.491,338.0
2022-06-24 09:50:00,453.04,453.04,451.78,451.78,700.0,440.4313,440.4313,439.2064,439.2064,700.0
2022-06-24 09:55:00,451.69,452.12,451.39,451.88,1380.0,439.1189,439.5369,438.8273,439.3036,1380.0
2022-06-24 10:00:00,452.89,457.27,452.89,457.27,545.0,440.2855,444.5436,440.2855,444.5436,545.0
2022-06-24 10:05:00,457.27,457.7,457.27,457.64,1367.0,444.5436,444.9616,444.5436,444.9033,1367.0
2022-06-24 10:10:00,457.53,457.53,457.53,457.53,101.0,444.7964,444.7964,444.7964,444.7964,101.0
2022-06-24 10:15:00,457.13,457.21,456.83,457.21,800.0,444.4075,444.4853,444.1159,444.4853,800.0
2022-06-24 10:20:00,456.57,456.6,456.57,456.6,202.0,443.8631,443.8923,443.8631,443.8923,202.0
2022-06-24 10:25:00,455.7,455.87,454.59,454.59,5298.0,443.0173,443.1826,441.9382,441.9382,5298.0
2022-06-24 10:30:00,455.03,455.48,454.4,455.0,700.0,442.3659,442.8034,441.7535,442.3368,700.0
2022-06-24 10:35:00,455.22,455.58,455.08,455.58,451.0,442.5507,442.9006,442.4146,442.9006,451.0
2022-06-24 10:40:00,456.26,456.26,456.26,456.26,100.0,443.5617,443.5617,443.5617,443.5617,100.0
2022-06-24 10:45:00,457.18,457.18,457.17,457.18,100.0,444.4561,444.4561,444.4464,444.4561,100.0
2022-06-24 10:50:00,458.08,458.08,458.08,458.08,100.0,445.3311,445.3311,445.3311,445.3311,100.0
2022-06-24 10:55:00,457.74,457.95,457.37,457.37,414.0,445.0005,445.2047,444.6408,444.6408,414.0
2022-06-24 11:00:00,457.34,457.6,457.17,457.6,932.0,444.6117,444.8644,444.4464,444.8644,932.0
2022-06-24 11:05:00,457.35,457.35,456.83,456.84,1960.0,444.6214,444.6214,444.1159,444.1256,1960.0
2022-06-24 11:10:00,457.01,457.01,456.68,456.78,700.0,444.2908,444.2908,443.97,444.0672,700.0
2022-06-24 11:15:00,456.54,456.54,456.24,456.24,913.0,443.8339,443.8339,443.5423,443.5423,913.0
2022-06-24 11:20:00,457.0,457.0,456.68,456.68,403.0,444.2811,444.2811,443.97,443.97,403.0
2022-06-24 11:25:00,456.91,457.16,456.91,457.16,243.0,444.1936,444.4367,444.1936,444.4367,243.0
2022-06-24 11:30:00,457.21,457.35,456.55,456.91,1646.0,444.4853,444.6214,443.8436,444.1936,1646.0
2022-06-24 11:35:00,456.78,456.9,456.53,456.9,933.0,444.0672,444.1839,443.8242,444.1839,933.0
2022-06-24 11:40:00,456.58,456.92,456.39,456.92,400.0,443.8728,444.2033,443.6881,444.2033,400.0
2022-06-24 11:45:00,457.48,457.48,456.57,456.75,700.0,444.7478,444.7478,443.8631,444.0381,700.0
2022-06-24 11:50:00,456.75,456.81,456.6,456.69,1006.0,444.0381,444.0964,443.8923,443.9797,1006.0
2022-06-24 11:55:00,455.86,455.86,455.4,455.85,500.0,443.1728,443.1728,442.7256,443.1631,500.0
2022-06-24 12:00:00,455.66,456.13,455.66,456.13,300.0,442.9784,443.4353,442.9784,443.4353,300.0
2022-06-24 12:05:00,456.6,456.6,456.13,456.13,702.0,443.8923,443.8923,443.4353,443.4353,702.0
2022-06-24 12:10:00,455.54,455.92,455.54,455.73,318.0,442.8618,443.2312,442.8618,443.0465,318.0
2022-06-24 12:15:00,455.61,455.61,455.59,455.59,200.0,442.9298,442.9298,442.9104,442.9104,200.0
2022-06-24 12:20:00,456.36,456.47,456.11,456.11,700.0,443.6589,443.7659,443.4159,443.4159,700.0
2022-06-24 12:25:00,456.64,456.64,456.39,456.39,200.0,443.9311,443.9311,443.6881,443.6881,200.0
2022-06-24 12:30:00,456.52,456.81,456.48,456.49,729.0,443.8145,444.0964,443.7756,443.7853,729.0
2022-06-24 12:35:00,456.56,456.63,456.54,456.63,506.0,443.8534,443.9214,443.8339,443.9214,506.0
2022-06-24 12:40:00,456.41,456.55,456.41,456.55,300.0,443.7075,443.8436,443.7075,443.8436,300.0
2022-06-24 12:45:00,456.4,456.4,456.3,456.3,400.0,443.6978,443.6978,443.6006,443.6006,400.0
2022-06-24 12:50:00,456.57,456.57,456.52,456.53,213.0,443.8631,443.8631,443.8145,443.8242,213.0
2022-06-24 12:55:00,456.72,456.92,456.72,456.92,300.0,444.0089,444.2033,444.0089,444.2033,300.0
2022-06-24 13:00:00,457.24,457.94,457.24,457.8,501.0,444.5144,445.195,444.5144,445.0589,501.0
2022-06-24 13:05:00,457.43,457.68,457.42,457.68,200.0,444.6992,444.9422,444.6894,444.9422,200.0
2022-06-24 13:10:00,458.06,458.3,458.06,458.3,500.0,445.3116,445.5449,445.3116,445.5449,500.0
2022-06-24 13:15:00,458.42,458.43,458.29,458.43,500.0,445.6616,445.6713,445.5352,445.6713,500.0
2022-06-24 13:20:00,457.9,458.17,457.9,458.17,300.0,445.1561,445.4186,445.1561,445.4186,300.0
2022-06-24 13:25:00,458.36,458.36,458.35,458.36,100.0,445.6033,445.6033,445.5935,445.6033,100.0
2022-06-24 13:30:00,458.27,458.27,458.27,458.27,100.0,445.5158,445.5158,445.5158,445.5158,100.0
2022-06-24 13:35:00,458.64,458.65,458.33,458.33,300.0,445.8755,445.8852,445.5741,445.5741,300.0
2022-06-24 13:40:00,459.57,459.6,459.57,459.6,400.0,446.7796,446.8088,446.7796,446.8088,400.0
2022-06-24 13:45:00,459.78,459.78,459.78,459.78,100.0,446.9837,446.9837,446.9837,446.9837,100.0
2022-06-24 13:50:00,459.31,459.48,459.31,459.34,492.0,446.5268,446.6921,446.5268,446.556,492.0
2022-06-24 13:55:00,458.82,458.82,458.69,458.69,200.0,446.0505,446.0505,445.9241,445.9241,200.0
2022-06-24 14:00:00,458.53,458.62,458.53,458.62,201.0,445.7685,445.856,445.7685,445.856,201.0
2022-06-24 14:05:00,458.34,458.34,458.25,458.25,400.0,445.5838,445.5838,445.4963,445.4963,400.0
2022-06-24 14:10:00,458.25,458.25,457.97,457.98,300.0,445.4963,445.4963,445.2241,445.2338,300.0
2022-06-24 14:15:00,458.16,458.17,458.13,458.17,365.0,445.4088,445.4186,445.3797,445.4186,365.0
2022-06-24 14:20:00,457.7,457.7,457.63,457.63,300.0,444.9616,444.9616,444.8936,444.8936,300.0
2022-06-24 14:25:00,457.63,457.63,457.63,457.63,0.0,444.8936,444.8936,444.8936,444.8936,0.0
2022-06-24 14:30:00,458.05,458.43,458.05,458.43,200.0,445.3019,445.6713,445.3019,445.6713,200.0
2022-06-24 14:35:00,458.39,458.46,458.39,458.45,402.0,445.6324,445.7005,445.6324,445.6908,402.0
2022-06-24 14:40:00,458.23,458.23,458.12,458.13,720.0,445.4769,445.4769,445.3699,445.3797,720.0
2022-06-24 14:45:00,458.11,458.23,457.82,457.92,1528.0,445.3602,445.4769,445.0783,445.1755,1528.0
2022-06-24 14:50:00,458.12,458.15,457.87,458.08,653.0,445.3699,445.3991,445.1269,445.3311,653.0
2022-06-24 14:55:00,458.14,458.34,458.14,458.34,367.0,445.3894,445.5838,445.3894,445.5838,367.0
2022-06-24 15:00:00,458.47,458.62,458.47,458.48,400.0,445.7102,445.856,445.7102,445.7199,400.0
2022-06-24 15:05:00,458.83,458.83,458.47,458.47,2024.0,446.0602,446.0602,445.7102,445.7102,2024.0
2022-06-24 15:10:00,458.37,458.71,458.16,458.6,1006.0,445.613,445.9435,445.4088,445.8366,1006.0
2022-06-24 15:15:00,458.61,458.61,458.51,458.51,300.0,445.8463,445.8463,445.7491,445.7491,300.0
2022-06-24 15:20:00,458.25,458.65,458.25,458.65,300.0,445.4963,445.8852,445.4963,445.8852,300.0
2022-06-24 15:25:00,458.58,459.13,458.41,459.13,863.0,445.8171,446.3518,445.6519,446.3518,863.0
2022-06-24 15:30:00,459.0,459.18,458.4,458.44,1311.0,446.2255,446.4004,445.6422,445.681,1311.0
2022-06-24 15:35:00,458.72,459.28,458.71,459.28,600.0,445.9533,446.4977,445.9435,446.4977,600.0
2022-06-24 15:40:00,459.68,459.74,459.22,459.64,2940.0,446.8865,446.9449,446.4393,446.8476,2940.0
2022-06-24 15:45:00,459.75,460.16,459.75,460.07,1578.0,446.9546,447.3532,446.9546,447.2657,1578.0
2022-06-24 15:50:00,459.85,460.31,459.64,460.06,5858.0,447.0518,447.499,446.8476,447.256,5858.0
2022-06-24 15:55:00,460.09,461.35,459.77,461.22,9285.0,447.2851,448.5101,446.974,448.3837,9285.0
2022-06-27 09:30:00,461.73,461.73,460.31,461.38,2396.0,448.8795,448.8795,447.499,448.5392,2396.0
2022-06-27 09:35:00,461.38,461.38,461.38,461.38,0.0,448.5392,448.5392,448.5392,448.5392,0.0
2022-06-27 09:40:00,460.36,460.36,460.36,460.36,100.0,447.5476,447.5476,447.5476,447.5476,100.0
2022-06-27 09:45:00,461.14,462.26,461.13,462.23,698.0,448.3059,449.3947,448.2962,449.3656,698.0
2022-06-27 09:50:00,463.4,463.4,462.69,463.33,400.0,450.503,450.503,449.8128,450.4349,400.0
2022-06-27 09:55:00,462.68,462.68,459.93,459.96,1034.0,449.803,449.803,447.1296,447.1587,1034.0
2022-06-27 10:00:00,460.2,463.1,460.2,462.62,2018.0,447.3921,450.2113,447.3921,449.7447,2018.0
2022-06-27 10:05:00,462.26,462.26,460.95,461.56,870.0,449.3947,449.3947,448.1212,448.7142,870.0
2022-06-27 10:10:00,460.78,462.93,460.78,462.81,800.0,447.9559,450.0461,447.9559,449.9294,800.0
2022-06-27 10:15:00,462.23,462.84,462.09,462.84,1075.0,449.3656,449.9586,449.2295,449.9586,1075.0
2022-06-27 10:20:00,464.23,464.23,463.97,463.98,300.0,451.3099,451.3099,451.0571,451.0669,300.0
2022-06-27 10:25:00,463.58,464.24,463.56,464.13,904.0,450.678,451.3196,450.6585,451.2127,904.0
2022-06-27 10:30:00,463.8,464.49,463.17,464.49,500.0,450.8919,451.5627,450.2794,451.5627,500.0
2022-06-27 10:35:00,464.19,464.42,464.19,464.42,201.0,451.271,451.4946,451.271,451.4946,201.0
2022-06-27 10:40:00,464.04,464.79,464.04,464.79,711.0,451.1252,451.8543,451.1252,451.8543,711.0
2022-06-27 10:45:00,464.79,464.79,463.94,463.94,1013.0,451.8543,451.8543,451.028,451.028,1013.0
2022-06-27 10:50:00,464.65,464.71,464.65,464.71,216.0,451.7182,451.7765,451.7182,451.7765,216.0
2022-06-27 10:55:00,463.87,464.26,463.87,464.25,400.0,450.9599,451.3391,450.9599,451.3293,400.0
2022-06-27 11:00:00,464.25,464.25,464.25,464.25,0.0,451.3293,451.3293,451.3293,451.3293,0.0
2022-06-27 11:05:00,463.64,464.25,463.63,463.98,889.0,450.7363,451.3293,450.7266,451.0669,889.0
2022-06-27 11:10:00,464.32,464.32,464.32,464.32,100.0,451.3974,451.3974,451.3974,451.3974,100.0
2022-06-27 11:15:00,464.2,465.53,464.2,465.35,1289.0,451.2807,452.5737,451.2807,452.3987,1289.0
2022-06-27 11:20:00,465.89,466.96,465.89,466.96,200.0,452.9237,453.9639,452.9237,453.9639,200.0
2022-06-27 11:25:00,466.23,466.23,465.34,465.9,891.0,453.2542,453.2542,452.389,452.9334,891.0
2022-06-27 11:30:00,466.12,466.14,465.69,465.7,1605.0,453.1473,453.1667,452.7293,452.739,1605.0
2022-06-27 11:35:00,464.53,464.53,464.25,464.25,200.0,451.6016,451.6016,451.3293,451.3293,200.0
2022-06-27 11:40:00,465.0,465.02,465.0,465.02,200.0,452.0585,452.0779,452.0585,452.0779,200.0
2022-06-27 11:45:00,465.02,465.02,465.02,465.02,0.0,452.0779,452.0779,452.0779,452.0779,0.0
2022-06-27 11:50:00,465.2,465.27,465.06,465.27,411.0,452.2529,452.321,452.1168,452.321,411.0
2022-06-27 11:55:00,465.42,466.17,464.9,466.17,1300.0,452.4668,453.1959,451.9613,453.1959,1300.0
2022-06-27 12:00:00,465.43,465.54,465.22,465.22,300.0,452.4765,452.5834,452.2723,452.2723,300.0
2022-06-27 12:05:00,465.44,465.44,465.44,465.44,100.0,452.4862,452.4862,452.4862,452.4862,100.0
2022-06-27 12:10:00,465.35,465.36,465.35,465.36,300.0,452.3987,452.4085,452.3987,452.4085,300.0
2022-06-27 12:15:00,465.86,466.45,465.57,466.45,600.0,452.8945,453.4681,452.6126,453.4681,600.0
2022-06-27 12:20:00,466.58,466.59,466.33,466.58,700.0,453.5945,453.6042,453.3515,453.5945,700.0
2022-06-27 12:25:00,466.42,466.81,466.42,466.81,300.0,453.4389,453.8181,453.4389,453.8181,300.0
2022-06-27 12:30:00,466.44,466.67,466.05,466.67,1369.0,453.4584,453.682,453.0792,453.682,1369.0
2022-06-27 12:35:00,466.17,466.54,466.13,466.13,504.0,453.1959,453.5556,453.157,453.157,504.0
2022-06-27 12:40:00,467.09,467.09,466.74,466.74,200.0,454.0903,454.0903,453.75,453.75,200.0
2022-06-27 12:45:00,466.5,466.5,466.18,466.18,200.0,453.5167,453.5167,453.2056,453.2056,200.0
2022-06-27 12:50:00,466.08,466.42,466.07,466.11,460.0,453.1084,453.4389,453.0987,453.1376,460.0
2022-06-27 12:55:00,466.23,466.23,466.22,466.23,114.0,453.2542,453.2542,453.2445,453.2542,114.0
2022-06-27 13:00:00,466.69,466.69,466.03,466.03,300.0,453.7014,453.7014,453.0598,453.0598,300.0
2022-06-27 13:05:00,465.06,465.3,465.06,465.3,200.0,452.1168,452.3501,452.1168,452.3501,200.0
2022-06-27 13:10:00,466.03,466.48,466.03,466.09,801.0,453.0598,453.4973,453.0598,453.1181,801.0
2022-06-27 13:15:00,465.8,465.8,465.8,465.8,100.0,452.8362,452.8362,452.8362,452.8362,100.0
2022-06-27 13:20:00,465.77,466.39,465.77,466.13,775.0,452.807,453.4098,452.807,453.157,775.0
2022-06-27 13:25:00,466.07,466.07,464.66,465.11,800.0,453.0987,453.0987,451.7279,452.1654,800.0
2022-06-27 13:30:00,465.11,465.41,465.02,465.41,442.0,452.1654,452.4571,452.0779,452.4571,442.0
2022-06-27 13:35:00,464.78,464.78,464.44,464.44,400.0,451.8446,451.8446,451.5141,451.5141,400.0
2022-06-27 13:40:00,463.88,463.96,463.88,463.96,300.0,450.9696,451.0474,450.9696,451.0474,300.0
2022-06-27 13:45:00,463.65,463.67,463.03,463.67,561.0,450.746,450.7655,450.1433,450.7655,561.0
2022-06-27 13:50:00,464.45,464.45,464.45,464.45,100.0,451.5238,451.5238,451.5238,451.5238,100.0
2022-06-27 13:55:00,464.27,464.27,464.14,464.17,300.0,451.3488,451.3488,451.2224,451.2516,300.0
2022-06-27 14:00:00,464.08,464.45,464.08,464.45,500.0,451.1641,451.5238,451.1641,451.5238,500.0
2022-06-27 14:05:00,463.69,464.16,463.69,464.16,300.0,450.7849,451.2418,450.7849,451.2418,300.0
2022-06-27 14:10:00,464.11,464.22,464.11,464.19,746.0,451.1932,451.3002,451.1932,451.271,746.0
2022-06-27 14:15:00,464.38,464.38,464.38,464.38,100.0,451.4557,451.4557,451.4557,451.4557,100.0
2022-06-27 14:20:00,464.48,464.48,464.48,464.48,100.0,451.5529,451.5529,451.5529,451.5529,100.0
2022-06-27 14:25:00,464.28,464.28,464.17,464.22,391.0,451.3585,451.3585,451.2516,451.3002,391.0
2022-06-27 14:30:00,464.32,464.92,464.32,464.92,400.0,451.3974,451.9807,451.3974,451.9807,400.0
2022-06-27 14:35:00,465.03,465.03,465.03,465.03,171.0,452.0876,452.0876,452.0876,452.0876,171.0
2022-06-27 14:40:00,464.69,464.69,464.68,464.69,100.0,451.7571,451.7571,451.7474,451.7571,100.0
2022-06-27 14:45:00,463.97,464.15,463.88,463.88,300.0,451.0571,451.2321,450.9696,450.9696,300.0
2022-06-27 14:50:00,464.02,464.46,464.02,464.16,1030.0,451.1057,451.5335,451.1057,451.2418,1030.0
2022-06-27 14:55:00,464.16,464.16,464.16,464.16,0.0,451.2418,451.2418,451.2418,451.2418,0.0
2022-06-27 15:00:00,464.25,464.25,463.86,463.86,200.0,451.3293,451.3293,450.9502,450.9502,200.0
2022-06-27 15:05:00,463.45,463.45,463.45,463.45,100.0,450.5516,450.5516,450.5516,450.5516,100.0
2022-06-27 15:10:00,464.31,464.35,464.31,464.35,200.0,451.3877,451.4266,451.3877,451.4266,200.0
2022-06-27 15:15:00,464.65,464.87,464.26,464.26,605.0,451.7182,451.9321,451.3391,451.3391,605.0
2022-06-27 15:20:00,464.66,464.66,464.51,464.51,200.0,451.7279,451.7279,451.5821,451.5821,200.0
2022-06-27 15:25:00,464.91,465.25,464.91,465.25,400.0,451.971,452.3015,451.971,452.3015,400.0
2022-06-27 15:30:00,464.88,464.88,464.37,464.39,2145.0,451.9418,451.9418,451.446,451.4654,2145.0
2022-06-27 15:35:00,464.15,464.56,464.04,464.46,1300.0,451.2321,451.6307,451.1252,451.5335,1300.0
2022-06-27 15:40:00,464.06,464.67,464.06,464.66,1300.0,451.1446,451.7377,451.1446,451.7279,1300.0
2022-06-27 15:45:00,464.84,464.84,464.59,464.59,800.0,451.9029,451.9029,451.6599,451.6599,800.0
2022-06-27 15:50:00,464.23,464.23,463.07,463.32,2103.0,451.3099,451.3099,450.1822,450.4252,2103.0
2022-06-27 15:55:00,463.39,464.5,463.38,464.15,9635.0,450.4933,451.5724,450.4836,451.2321,9635.0
2022-06-28 09:30:00,464.89,468.99,464.89,468.06,3146.0,451.9515,455.9374,451.9515,455.0333,3146.0
2022-06-28 09:35:00,467.14,467.25,466.29,466.67,965.0,454.1389,454.2458,453.3126,453.682,965.0
2022-06-28 09:40:00,466.53,467.81,466.19,467.81,1191.0,453.5459,454.7903,453.2154,454.7903,1191.0
2022-06-28 09:45:00,466.73,466.76,466.53,466.75,646.0,453.7403,453.7695,453.5459,453.7598,646.0
2022-06-28 09:50:00,466.09,466.14,465.95,466.04,600.0,453.1181,453.1667,452.982,453.0695,600.0
2022-06-28 09:55:00,465.87,466.93,465.86,466.93,1800.0,452.9043,453.9348,452.8945,453.9348,1800.0
2022-06-28 10:00:00,466.63,468.19,465.35,465.35,1600.0,453.6431,455.1597,452.3987,452.3987,1600.0
2022-06-28 10:05:00,465.58,466.05,463.23,463.29,2991.0,452.6223,453.0792,450.3377,450.3961,2991.0
2022-06-28 10:10:00,463.06,463.06,461.08,462.06,6047.0,450.1725,450.1725,448.2476,449.2003,6047.0
2022-06-28 10:15:00,461.89,462.44,461.89,461.9,660.0,449.035,449.5697,449.035,449.0447,660.0
2022-06-28 10:20:00,461.67,461.99,460.97,460.97,1715.0,448.8211,449.1322,448.1406,448.1406,1715.0
2022-06-28 10:25:00,461.15,461.84,460.65,461.58,6521.0,448.3156,448.9864,447.8295,448.7337,6521.0
2022-06-28 10:30:00,461.52,461.67,461.12,461.59,1100.0,448.6753,448.8211,448.2865,448.7434,1100.0
2022-06-28 10:35:00,462.18,462.18,461.22,461.23,616.0,449.317,449.317,448.3837,448.3934,616.0
2022-06-28 10:40:00,460.61,461.28,460.01,461.28,1327.0,447.7906,448.442,447.2073,448.442,1327.0
2022-06-28 10:45:00,461.18,463.11,460.62,462.7,4202.0,448.3448,450.2211,447.8004,449.8225,4202.0
2022-06-28 10:50:00,462.56,463.65,462.36,463.65,600.0,449.6864,450.746,449.4919,450.746,600.0
2022-06-28 10:55:00,464.11,464.7,464.0,464.7,993.0,451.1932,451.7668,451.0863,451.7668,993.0
2022-06-28 11:00:00,464.44,464.44,463.55,463.98,500.0,451.5141,451.5141,450.6488,451.0669,500.0
2022-06-28 11:05:00,464.15,464.16,463.64,463.64,1058.0,451.2321,451.2418,450.7363,450.7363,1058.0
2022-06-28 11:10:00,463.86,463.98,462.92,463.92,2100.0,450.9502,451.0669,450.0364,451.0085,2100.0
2022-06-28 11:15:00,463.86,463.86,463.45,463.48,701.0,450.9502,450.9502,450.5516,450.5808,701.0
2022-06-28 11:20:00,463.0,463.0,462.58,462.59,660.0,450.1141,450.1141,449.7058,449.7155,660.0
2022-06-28 11:25:00,462.25,462.6,461.77,461.91,1200.0,449.385,449.7253,448.9184,449.0545,1200.0
2022-06-28 11:30:00,462.31,462.31,461.92,461.92,487.0,449.4433,449.4433,449.0642,449.0642,487.0
2022-06-28 11:35:00,461.24,461.24,461.23,461.24,100.0,448.4031,448.4031,448.3934,448.4031,100.0
2022-06-28 11:40:00,459.02,459.32,458.55,459.32,800.0,446.2449,446.5366,445.788,446.5366,800.0
2022-06-28 11:45:00,460.4,460.4,460.4,460.4,100.0,447.5865,447.5865,447.5865,447.5865,100.0
2022-06-28 11:50:00,459.78,460.54,459.03,459.03,2048.0,446.9837,447.7226,446.2546,446.2546,2048.0
2022-06-28 11:55:00,459.3,459.88,459.3,459.88,300.0,446.5171,447.081,446.5171,447.081,300.0
2022-06-28 12:00:00,459.29,459.48,459.02,459.48,325.0,446.5074,446.6921,446.2449,446.6921,325.0
2022-06-28 12:05:00,458.67,458.67,458.67,458.67,100.0,445.9046,445.9046,445.9046,445.9046,100.0
2022-06-28 12:10:00,459.83,459.83,459.61,459.62,200.0,447.0324,447.0324,446.8185,446.8282,200.0
2022-06-28 12:15:00,459.34,459.69,459.34,459.69,334.0,446.556,446.8963,446.556,446.8963,334.0
2022-06-28 12:20:00,459.98,460.49,459.98,460.06,1100.0,447.1782,447.674,447.1782,447.256,1100.0
2022-06-28 12:25:00,460.68,461.26,460.68,461.25,300.0,447.8587,448.4226,447.8587,448.4128,300.0
2022-06-28 12:30:00,461.13,461.13,459.88,459.89,600.0,448.2962,448.2962,447.081,447.0907,600.0
2022-06-28 12:35:00,459.92,460.03,459.91,459.97,300.0,447.1199,447.2268,447.1101,447.1685,300.0
2022-06-28 12:40:00,459.74,460.18,459.5,460.18,1168.0,446.9449,447.3726,446.7115,447.3726,1168.0
2022-06-28 12:45:00,460.19,460.28,459.28,459.28,7463.0,447.3823,447.4698,446.4977,446.4977,7463.0
2022-06-28 12:50:00,458.86,458.86,458.59,458.66,400.0,446.0894,446.0894,445.8269,445.8949,400.0
2022-06-28 12:55:00,458.18,458.41,458.17,458.41,1602.0,445.4283,445.6519,445.4186,445.6519,1602.0
2022-06-28 13:00:00,458.37,458.37,457.91,457.91,200.0,445.613,445.613,445.1658,445.1658,200.0
2022-06-28 13:05:00,457.81,457.88,457.0,457.0,1458.0,445.0686,445.1366,444.2811,444.2811,1458.0
2022-06-28 13:10:00,456.56,456.56,456.46,456.46,1837.0,443.8534,443.8534,443.7561,443.7561,1837.0
2022-06-28 13:15:00,456.46,456.72,456.45,456.72,400.0,443.7561,444.0089,443.7464,444.0089,400.0
2022-06-28 13:20:00,456.72,456.72,456.72,456.72,0.0,444.0089,444.0089,444.0089,444.0089,0.0
2022-06-28 13:25:00,457.34,457.59,457.34,457.59,200.0,444.6117,444.8547,444.6117,444.8547,200.0
2022-06-28 13:30:00,457.88,457.88,457.88,457.88,100.0,445.1366,445.1366,445.1366,445.1366,100.0
2022-06-28 13:35:00,457.03,457.14,456.94,456.94,304.0,444.3103,444.4172,444.2228,444.2228,304.0
2022-06-28 13:40:00,457.39,457.39,457.39,457.39,100.0,444.6603,444.6603,444.6603,444.6603,100.0
2022-06-28 13:45:00,457.96,457.99,457.58,457.58,303.0,445.2144,445.2436,444.845,444.845,303.0
2022-06-28 13:50:00,457.58,457.58,457.58,457.58,0.0,444.845,444.845,444.845,444.845,0.0
2022-06-28 13:55:00,457.2,457.2,457.2,457.2,100.0,444.4756,444.4756,444.4756,444.4756,100.0
2022-06-28 14:00:00,457.76,457.8,457.0,457.3,1134.0,445.02,445.0589,444.2811,444.5728,1134.0
2022-06-28 14:05:00,457.3,457.3,457.3,457.3,0.0,444.5728,444.5728,444.5728,444.5728,0.0
2022-06-28 14:10:00,455.51,455.96,455.03,455.03,1020.0,442.8326,443.2701,442.3659,442.3659,1020.0
2022-06-28 14:15:00,454.76,454.76,454.52,454.52,259.0,442.1035,442.1035,441.8701,441.8701,259.0
2022-06-28 14:20:00,454.55,454.74,454.45,454.5,1386.0,441.8993,442.084,441.8021,441.8507,1386.0
2022-06-28 14:25:00,454.24,454.24,454.22,454.22,200.0,441.5979,441.5979,441.5785,441.5785,200.0
2022-06-28 14:30:00,453.94,453.94,453.82,453.82,203.0,441.3063,441.3063,441.1896,441.1896,203.0
2022-06-28 14:35:00,453.34,453.81,453.34,453.39,1000.0,440.723,441.1799,440.723,440.7716,1000.0
2022-06-28 14:40:00,452.78,453.17,452.78,453.03,539.0,440.1786,440.5577,440.1786,440.4216,539.0
2022-06-28 14:45:00,453.37,453.75,453.11,453.68,1900.0,440.7521,441.1216,440.4994,441.0535,1900.0
2022-06-28 14:50:00,453.43,453.63,452.7,452.72,1277.0,440.8105,441.0049,440.1008,440.1202,1277.0
2022-06-28 14:55:00,453.07,453.07,452.67,452.67,200.0,440.4605,440.4605,440.0716,440.0716,200.0
2022-06-28 15:00:00,452.77,453.18,451.68,451.68,811.0,440.1688,440.5674,439.1092,439.1092,811.0
2022-06-28 15:05:00,451.49,452.0,451.49,452.0,900.0,438.9245,439.4203,438.9245,439.4203,900.0
2022-06-28 15:10:00,451.92,452.77,451.92,452.74,2469.0,439.3425,440.1688,439.3425,440.1397,2469.0
2022-06-28 15:15:00,453.26,453.62,452.81,452.88,2175.0,440.6452,440.9952,440.2077,440.2758,2175.0
2022-06-28 15:20:00,453.02,453.98,452.99,453.98,2130.0,440.4119,441.3452,440.3827,441.3452,2130.0
2022-06-28 15:25:00,453.94,453.94,453.14,453.57,700.0,441.3063,441.3063,440.5285,440.9466,700.0
2022-06-28 15:30:00,453.54,453.77,452.29,452.29,1938.0,440.9174,441.141,439.7022,439.7022,1938.0
2022-06-28 15:35:00,452.34,452.34,451.59,451.77,4427.0,439.7508,439.7508,439.0217,439.1967,4427.0
2022-06-28 15:40:00,452.04,452.04,450.58,450.59,2817.0,439.4592,439.4592,438.0398,438.0495,2817.0
2022-06-28 15:45:00,450.52,450.89,450.25,450.59,2842.0,437.9815,438.3412,437.719,438.0495,2842.0
2022-06-28 15:50:00,450.79,451.05,449.67,450.29,9005.0,438.244,438.4967,437.1551,437.7579,9005.0
2022-06-28 15:55:00,450.34,450.65,449.59,450.65,8185.0,437.8065,438.1078,437.0773,438.1078,8185.0
2022-06-29 09:30:00,452.44,452.44,448.75,449.27,2553.0,439.848,439.848,436.2607,436.7663,2553.0
2022-06-29 09:35:00,447.29,449.24,447.29,447.43,1934.0,434.8414,436.7371,434.8414,434.9775,1934.0
2022-06-29 09:40:00,448.94,448.94,448.33,448.33,300.0,436.4454,436.4454,435.8524,435.8524,300.0
2022-06-29 09:45:00,448.09,448.43,447.54,447.94,900.0,435.6191,435.9496,435.0844,435.4733,900.0
2022-06-29 09:50:00,448.3,450.8,448.3,450.8,1113.0,435.8233,438.2537,435.8233,438.2537,1113.0
2022-06-29 09:55:00,449.83,450.12,449.36,449.36,400.0,437.3107,437.5926,436.8538,436.8538,400.0
2022-06-29 10:00:00,450.07,452.03,449.07,452.03,726.0,437.544,439.4494,436.5718,439.4494,726.0
2022-06-29 10:05:00,450.76,451.0,449.95,449.96,800.0,438.2148,438.4481,437.4273,437.4371,800.0
2022-06-29 10:10:00,450.3,451.06,449.89,450.93,1100.0,437.7676,438.5064,437.369,438.3801,1100.0
2022-06-29 10:15:00,450.85,451.55,450.85,451.55,300.0,438.3023,438.9828,438.3023,438.9828,300.0
2022-06-29 10:20:00,451.57,451.9,451.3,451.71,1180.0,439.0022,439.3231,438.7398,439.1383,1180.0
2022-06-29 10:25:00,452.24,452.7,452.24,452.7,638.0,439.6536,440.1008,439.6536,440.1008,638.0
2022-06-29 10:30:00,453.19,453.82,452.83,453.82,1351.0,440.5772,441.1896,440.2272,441.1896,1351.0
2022-06-29 10:35:00,453.22,453.22,452.47,452.47,337.0,440.6063,440.6063,439.8772,439.8772,337.0
2022-06-29 10:40:00,453.09,453.09,452.81,452.81,200.0,440.4799,440.4799,440.2077,440.2077,200.0
2022-06-29 10:45:00,453.27,453.27,452.26,452.26,310.0,440.6549,440.6549,439.673,439.673,310.0
2022-06-29 10:50:00,452.2,452.2,451.88,451.88,500.0,439.6147,439.6147,439.3036,439.3036,500.0
2022-06-29 10:55:00,451.98,452.34,451.98,452.13,1520.0,439.4008,439.7508,439.4008,439.5467,1520.0
2022-06-29 11:00:00,452.1,452.17,451.7,451.7,446.0,439.5175,439.5855,439.1286,439.1286,446.0
2022-06-29 11:05:00,451.27,452.39,451.27,452.38,500.0,438.7106,439.7994,438.7106,439.7897,500.0
2022-06-29 11:10:00,452.62,452.72,451.34,451.44,4602.0,440.023,440.1202,438.7786,438.8759,4602.0
2022-06-29 11:15:00,451.77,451.77,451.24,451.24,600.0,439.1967,439.1967,438.6814,438.6814,600.0
2022-06-29 11:20:00,450.65,450.65,449.89,449.89,500.0,438.1078,438.1078,437.369,437.369,500.0
2022-06-29 11:25:00,450.53,450.53,450.03,450.19,300.0,437.9912,437.9912,437.5051,437.6607,300.0
2022-06-29 11:30:00,450.1,451.02,450.1,450.73,1100.0,437.5732,438.4676,437.5732,438.1856,1100.0
2022-06-29 11:35:00,451.04,451.04,451.04,451.04,100.0,438.487,438.487,438.487,438.487,100.0
2022-06-29 11:40:00,450.48,450.67,450.36,450.67,616.0,437.9426,438.1273,437.8259,438.1273,616.0
2022-06-29 11:45:00,450.64,451.06,450.64,450.91,521.0,438.0981,438.5064,438.0981,438.3606,521.0
2022-06-29 11:50:00,451.1,451.87,451.1,451.78,700.0,438.5453,439.2939,438.5453,439.2064,700.0
2022-06-29 11:55:00,451.83,451.83,451.0,451.0,300.0,439.255,439.255,438.4481,438.4481,300.0
2022-06-29 12:00:00,451.49,451.62,451.21,451.62,500.0,438.9245,439.0509,438.6523,439.0509,500.0
2022-06-29 12:05:00,451.6,451.84,451.33,451.33,560.0,439.0314,439.2647,438.7689,438.7689,560.0
2022-06-29 12:10:00,451.18,451.18,450.75,450.75,200.0,438.6231,438.6231,438.2051,438.2051,200.0
2022-06-29 12:15:00,451.01,451.01,450.76,450.8,400.0,438.4578,438.4578,438.2148,438.2537,400.0
2022-06-29 12:20:00,450.44,450.44,450.44,450.44,100.0,437.9037,437.9037,437.9037,437.9037,100.0
2022-06-29 12:25:00,449.94,449.95,449.76,449.86,511.0,437.4176,437.4273,437.2426,437.3398,511.0
2022-06-29 12:30:00,450.61,450.61,450.21,450.21,300.0,438.069,438.069,437.6801,437.6801,300.0
2022-06-29 12:35:00,451.23,451.23,451.23,451.23,100.0,438.6717,438.6717,438.6717,438.6717,100.0
2022-06-29 12:40:00,451.24,451.35,450.99,451.0,300.0,438.6814,438.7884,438.4384,438.4481,300.0
2022-06-29 12:45:00,451.04,451.04,450.96,450.97,200.0,438.487,438.487,438.4092,438.4189,200.0
2022-06-29 12:50:00,451.53,451.53,451.53,451.53,100.0,438.9634,438.9634,438.9634,438.9634,100.0
2022-06-29 12:55:00,451.29,451.58,451.29,451.48,350.0,438.73,439.012,438.73,438.9147,350.0
2022-06-29 13:00:00,451.13,451.13,450.93,450.93,200.0,438.5745,438.5745,438.3801,438.3801,200.0
2022-06-29 13:05:00,451.12,451.61,451.01,451.61,1735.0,438.5648,439.0411,438.4578,439.0411,1735.0
2022-06-29 13:10:00,451.5,451.5,450.01,450.02,2024.0,438.9342,438.9342,437.4857,437.4954,2024.0
2022-06-29 13:15:00,450.02,450.02,450.02,450.02,0.0,437.4954,437.4954,437.4954,437.4954,0.0
2022-06-29 13:20:00,450.1,450.1,450.09,450.1,100.0,437.5732,437.5732,437.5634,437.5732,100.0
2022-06-29 13:25:00,450.08,450.83,450.08,450.83,200.0,437.5537,438.2828,437.5537,438.2828,200.0
2022-06-29 13:30:00,451.08,451.08,451.03,451.06,500.0,438.5259,438.5259,438.4773,438.5064,500.0
2022-06-29 13:35:00,451.34,451.35,451.19,451.35,300.0,438.7786,438.7884,438.6328,438.7884,300.0
2022-06-29 13:40:00,451.43,452.08,451.42,452.08,300.0,438.8661,439.498,438.8564,439.498,300.0
2022-06-29 13:45:00,451.85,451.85,451.84,451.85,100.0,439.2745,439.2745,439.2647,439.2745,100.0
2022-06-29 13:50:00,452.04,452.2,451.65,451.71,4139.0,439.4592,439.6147,439.08,439.1383,4139.0
2022-06-29 13:55:00,451.84,451.96,451.35,451.7,4087.0,439.2647,439.3814,438.7884,439.1286,4087.0
2022-06-29 14:00:00,452.37,452.61,452.36,452.61,200.0,439.78,440.0133,439.7703,440.0133,200.0
2022-06-29 14:05:00,452.89,453.03,452.72,453.03,600.0,440.2855,440.4216,440.1202,440.4216,600.0
2022-06-29 14:10:00,452.7,452.8,452.69,452.77,346.0,440.1008,440.198,440.0911,440.1688,346.0
2022-06-29 14:15:00,452.9,453.0,452.9,453.0,200.0,440.2952,440.3924,440.2952,440.3924,200.0
2022-06-29 14:20:00,452.61,452.61,452.61,452.61,100.0,440.0133,440.0133,440.0133,440.0133,100.0
2022-06-29 14:25:00,452.7,452.7,452.7,452.7,100.0,440.1008,440.1008,440.1008,440.1008,100.0
2022-06-29 14:30:00,453.23,453.23,452.5,452.68,700.0,440.616,440.616,439.9064,440.0814,700.0
2022-06-29 14:35:00,452.26,452.26,452.17,452.17,319.0,439.673,439.673,439.5855,439.5855,319.0
2022-06-29 14:40:00,451.91,451.98,451.57,451.57,700.0,439.3328,439.4008,439.0022,439.0022,700.0
2022-06-29 14:45:00,451.45,451.75,451.44,451.75,700.0,438.8856,439.1772,438.8759,439.1772,700.0
2022-06-29 14:50:00,451.52,451.52,451.19,451.19,500.0,438.9536,438.9536,438.6328,438.6328,500.0
2022-06-29 14:55:00,452.11,452.26,451.71,451.78,900.0,439.5272,439.673,439.1383,439.2064,900.0
2022-06-29 15:00:00,451.5,451.52,451.18,451.43,506.0,438.9342,438.9536,438.6231,438.8661,506.0
2022-06-29 15:05:00,451.94,452.09,451.71,451.71,734.0,439.3619,439.5078,439.1383,439.1383,734.0
2022-06-29 15:10:00,451.76,451.9,451.59,451.9,600.0,439.187,439.3231,439.0217,439.3231,600.0
2022-06-29 15:15:00,452.18,453.14,452.18,452.5,1200.0,439.5953,440.5285,439.5953,439.9064,1200.0
2022-06-29 15:20:00,452.42,453.4,452.41,453.4,569.0,439.8286,440.7813,439.8189,440.7813,569.0
2022-06-29 15:25:00,453.46,453.7,453.46,453.7,200.0,440.8396,441.073,440.8396,441.073,200.0
2022-06-29 15:30:00,453.31,453.31,452.87,452.87,901.0,440.6938,440.6938,440.2661,440.2661,901.0
2022-06-29 15:35:00,452.47,452.7,452.18,452.7,1200.0,439.8772,440.1008,439.5953,440.1008,1200.0
2022-06-29 15:40:00,452.48,452.48,451.92,452.05,1318.0,439.8869,439.8869,439.3425,439.4689,1318.0
2022-06-29 15:45:00,452.07,452.31,451.77,451.77,700.0,439.4883,439.7216,439.1967,439.1967,700.0
2022-06-29 15:50:00,452.13,452.87,452.13,452.57,6312.0,439.5467,440.2661,439.5467,439.9744,6312.0
2022-06-29 15:55:00,452.81,454.6,452.81,454.1,21053.0,440.2077,441.9479,440.2077,441.4618,21053.0
2022-06-30 09:30:00,449.65,449.65,449.51,449.51,2734.0,437.1357,437.1357,436.9996,436.9996,2734.0
2022-06-30 09:35:00,449.43,449.43,447.8,448.76,1718.0,436.9218,436.9218,435.3372,436.2704,1718.0
2022-06-30 09:40:00,447.58,447.85,446.66,447.85,1714.0,435.1233,435.3858,434.2289,435.3858,1714.0
2022-06-30 09:45:00,450.11,450.24,450.11,450.24,200.0,437.5829,437.7093,437.5829,437.7093,200.0
2022-06-30 09:50:00,451.25,451.59,451.19,451.2,822.0,438.6911,439.0217,438.6328,438.6425,822.0
2022-06-30 09:55:00,451.07,451.27,449.7,451.27,700.0,438.5162,438.7106,437.1843,438.7106,700.0
2022-06-30 10:00:00,449.91,451.83,449.09,451.41,2149.0,437.3884,439.255,436.5913,438.8467,2149.0
2022-06-30 10:05:00,450.7,450.7,450.17,450.17,420.0,438.1565,438.1565,437.6412,437.6412,420.0
2022-06-30 10:10:00,451.25,451.46,450.78,451.32,725.0,438.6911,438.8953,438.2342,438.7592,725.0
2022-06-30 10:15:00,451.99,451.99,451.28,451.28,1400.0,439.4106,439.4106,438.7203,438.7203,1400.0
2022-06-30 10:20:00,451.22,452.71,451.04,452.71,1513.0,438.662,440.1105,438.487,440.1105,1513.0
2022-06-30 10:25:00,452.61,452.92,451.43,451.43,700.0,440.0133,440.3147,438.8661,438.8661,700.0
2022-06-30 10:30:00,451.46,453.66,451.44,453.65,1587.0,438.8953,441.0341,438.8759,441.0244,1587.0
2022-06-30 10:35:00,453.18,453.18,453.0,453.0,200.0,440.5674,440.5674,440.3924,440.3924,200.0
2022-06-30 10:40:00,451.95,451.95,451.2,451.86,400.0,439.3717,439.3717,438.6425,439.2842,400.0
2022-06-30 10:45:00,452.04,452.37,452.03,452.37,200.0,439.4592,439.78,439.4494,439.78,200.0
2022-06-30 10:50:00,453.25,453.25,453.25,453.25,200.0,440.6355,440.6355,440.6355,440.6355,200.0
2022-06-30 10:55:00,454.41,454.98,454.05,454.58,703.0,441.7632,442.3173,441.4132,441.9285,703.0
2022-06-30 11:00:00,453.99,454.85,453.46,454.05,1233.0,441.3549,442.191,440.8396,441.4132,1233.0
2022-06-30 11:05:00,454.26,454.75,453.99,454.75,1235.0,441.6174,442.0937,441.3549,442.0937,1235.0
2022-06-30 11:10:00,455.75,455.85,454.91,454.91,500.0,443.0659,443.1631,442.2493,442.2493,500.0
2022-06-30 11:15:00,455.52,456.01,455.37,455.37,2776.0,442.8423,443.3187,442.6965,442.6965,2776.0
2022-06-30 11:20:00,455.13,455.13,454.82,455.03,700.0,442.4632,442.4632,442.1618,442.3659,700.0
2022-06-30 11:25:00,454.84,455.56,454.82,455.51,1542.0,442.1812,442.8812,442.1618,442.8326,1542.0
2022-06-30 11:30:00,455.46,455.46,455.13,455.13,217.0,442.784,442.784,442.4632,442.4632,217.0
2022-06-30 11:35:00,454.74,455.11,454.44,455.11,1363.0,442.084,442.4437,441.7924,442.4437,1363.0
2022-06-30 11:40:00,454.52,454.52,454.36,454.36,201.0,441.8701,441.8701,441.7146,441.7146,201.0
2022-06-30 11:45:00,454.36,454.36,454.36,454.36,0.0,441.7146,441.7146,441.7146,441.7146,0.0
2022-06-30 11:50:00,454.56,454.77,454.54,454.55,300.0,441.909,442.1132,441.8896,441.8993,300.0
2022-06-30 11:55:00,454.02,454.02,454.02,454.02,100.0,441.3841,441.3841,441.3841,441.3841,100.0
2022-06-30 12:00:00,453.81,454.1,453.81,454.1,200.0,441.1799,441.4618,441.1799,441.4618,200.0
2022-06-30 12:05:00,454.36,454.36,453.98,454.1,300.0,441.7146,441.7146,441.3452,441.4618,300.0
2022-06-30 12:10:00,454.36,454.99,454.36,454.99,500.0,441.7146,442.3271,441.7146,442.3271,500.0
2022-06-30 12:15:00,454.99,454.99,454.99,454.99,0.0,442.3271,442.3271,442.3271,442.3271,0.0
2022-06-30 12:20:00,456.03,456.03,455.72,455.72,200.0,443.3381,443.3381,443.0367,443.0367,200.0
2022-06-30 12:25:00,456.34,457.32,456.33,457.31,400.0,443.6395,444.5922,443.6298,444.5825,400.0
2022-06-30 12:30:00,458.2,458.2,458.05,458.05,606.0,445.4477,445.4477,445.3019,445.3019,606.0
2022-06-30 12:35:00,457.55,457.6,455.97,455.97,600.0,444.8158,444.8644,443.2798,443.2798,600.0
2022-06-30 12:40:00,456.39,456.78,456.18,456.78,1388.0,443.6881,444.0672,443.4839,444.0672,1388.0
2022-06-30 12:45:00,457.35,457.65,456.61,456.61,300.0,444.6214,444.913,443.902,443.902,300.0
2022-06-30 12:50:00,455.93,456.26,455.93,456.26,606.0,443.2409,443.5617,443.2409,443.5617,606.0
2022-06-30 12:55:00,456.21,456.21,455.57,456.12,400.0,443.5131,443.5131,442.8909,443.4256,400.0
2022-06-30 13:00:00,455.79,456.7,455.79,456.16,1010.0,443.1048,443.9895,443.1048,443.4645,1010.0
2022-06-30 13:05:00,455.92,455.92,455.92,455.92,100.0,443.2312,443.2312,443.2312,443.2312,100.0
2022-06-30 13:10:00,454.87,454.87,454.4,454.41,400.0,442.2104,442.2104,441.7535,441.7632,400.0
2022-06-30 13:15:00,454.05,454.88,454.05,454.88,800.0,441.4132,442.2201,441.4132,442.2201,800.0
2022-06-30 13:20:00,455.24,456.23,455.24,455.6,687.0,442.5701,443.5325,442.5701,442.9201,687.0
2022-06-30 13:25:00,456.2,456.78,455.9,456.78,700.0,443.5034,444.0672,443.2117,444.0672,700.0
2022-06-30 13:30:00,456.78,456.78,456.78,456.78,0.0,444.0672,444.0672,444.0672,444.0672,0.0
2022-06-30 13:35:00,456.4,456.56,455.6,455.6,1300.0,443.6978,443.8534,442.9201,442.9201,1300.0
2022-06-30 13:40:00,455.98,456.69,455.33,455.33,800.0,443.2895,443.9797,442.6576,442.6576,800.0
2022-06-30 13:45:00,454.83,456.08,454.83,456.08,965.0,442.1715,443.3867,442.1715,443.3867,965.0
2022-06-30 13:50:00,456.64,457.01,456.63,456.67,410.0,443.9311,444.2908,443.9214,443.9603,410.0
2022-06-30 13:55:00,456.0,456.38,456.0,456.38,205.0,443.309,443.6784,443.309,443.6784,205.0
2022-06-30 14:00:00,456.49,456.68,455.76,455.76,400.0,443.7853,443.97,443.0756,443.0756,400.0
2022-06-30 14:05:00,455.76,456.06,455.76,456.06,200.0,443.0756,443.3673,443.0756,443.3673,200.0
2022-06-30 14:10:00,455.15,455.45,455.15,455.15,500.0,442.4826,442.7743,442.4826,442.4826,500.0
2022-06-30 14:15:00,454.97,455.44,454.96,455.44,424.0,442.3076,442.7645,442.2979,442.7645,424.0
2022-06-30 14:20:00,455.31,455.39,454.65,454.65,400.0,442.6382,442.7159,441.9965,441.9965,400.0
2022-06-30 14:25:00,453.98,453.98,453.97,453.98,100.0,441.3452,441.3452,441.3354,441.3452,100.0
2022-06-30 14:30:00,455.47,455.76,455.47,455.76,300.0,442.7937,443.0756,442.7937,443.0756,300.0
2022-06-30 14:35:00,455.2,455.48,454.98,455.48,515.0,442.5312,442.8034,442.3173,442.8034,515.0
2022-06-30 14:40:00,454.86,454.86,454.76,454.76,351.0,442.2007,442.2007,442.1035,442.1035,351.0
2022-06-30 14:45:00,454.13,455.06,454.13,455.06,578.0,441.491,442.3951,441.491,442.3951,578.0
2022-06-30 14:50:00,454.88,454.88,454.04,454.36,500.0,442.2201,442.2201,441.4035,441.7146,500.0
2022-06-30 14:55:00,454.43,454.87,453.86,454.11,2140.0,441.7826,442.2104,441.2285,441.4716,2140.0
2022-06-30 15:00:00,453.86,454.07,453.6,453.6,400.0,441.2285,441.4327,440.9757,440.9757,400.0
2022-06-30 15:05:00,453.58,453.58,451.37,451.37,700.0,440.9563,440.9563,438.8078,438.8078,700.0
2022-06-30 15:10:00,451.75,451.78,451.35,451.58,1312.0,439.1772,439.2064,438.7884,439.012,1312.0
2022-06-30 15:15:00,451.44,451.44,450.65,451.2,2044.0,438.8759,438.8759,438.1078,438.6425,2044.0
2022-06-30 15:20:00,451.22,452.43,451.22,452.43,1701.0,438.662,439.8383,438.662,439.8383,1701.0
2022-06-30 15:25:00,453.21,453.48,452.64,453.41,2107.0,440.5966,440.8591,440.0425,440.791,2107.0
2022-06-30 15:30:00,453.39,454.46,453.25,454.46,644.0,440.7716,441.8118,440.6355,441.8118,644.0
2022-06-30 15:35:00,454.1,454.69,453.6,454.39,1358.0,441.4618,442.0354,440.9757,441.7438,1358.0
2022-06-30 15:40:00,454.06,454.06,453.02,453.23,2103.0,441.4229,441.4229,440.4119,440.616,2103.0
2022-06-30 15:45:00,453.49,455.17,453.49,453.77,3972.0,440.8688,442.5021,440.8688,441.141,3972.0
2022-06-30 15:50:00,453.71,454.77,452.92,453.42,6135.0,441.0827,442.1132,440.3147,440.8008,6135.0
2022-06-30 15:55:00,453.11,454.82,452.74,454.5,15447.0,440.4994,442.1618,440.1397,441.8507,15447.0
2022-07-01 09:30:00,455.33,455.33,455.33,455.33,1690.0,442.6576,442.6576,442.6576,442.6576,1690.0
2022-07-01 09:35:00,453.8,455.69,453.8,455.69,1417.0,441.1702,443.0076,441.1702,443.0076,1417.0
2022-07-01 09:40:00,456.28,456.43,455.69,456.43,1000.0,443.5812,443.727,443.0076,443.727,1000.0
2022-07-01 09:45:00,457.66,458.9,457.66,458.9,400.0,444.9228,446.1282,444.9228,446.1282,400.0
2022-07-01 09:50:00,459.04,459.22,457.94,458.24,2000.0,446.2643,446.4393,445.195,445.4866,2000.0
2022-07-01 09:55:00,458.92,458.96,458.32,458.32,884.0,446.1477,446.1866,445.5644,445.5644,884.0
2022-07-01 10:00:00,457.58,457.86,455.48,455.48,739.0,444.845,445.1172,442.8034,442.8034,739.0
2022-07-01 10:05:00,456.04,456.07,454.24,454.25,3433.0,443.3478,443.377,441.5979,441.6077,3433.0
2022-07-01 10:10:00,454.25,454.26,451.07,451.08,770.0,441.6077,441.6174,438.5162,438.5259,770.0
2022-07-01 10:15:00,451.99,452.8,451.79,452.32,900.0,439.4106,440.198,439.2161,439.7314,900.0
2022-07-01 10:20:00,451.69,451.93,451.46,451.93,1030.0,439.1189,439.3522,438.8953,439.3522,1030.0
2022-07-01 10:25:00,452.41,453.49,452.41,452.88,3100.0,439.8189,440.8688,439.8189,440.2758,3100.0
2022-07-01 10:30:00,452.88,453.14,452.13,452.49,1400.0,440.2758,440.5285,439.5467,439.8966,1400.0
2022-07-01 10:35:00,452.56,452.84,451.84,452.03,3009.0,439.9647,440.2369,439.2647,439.4494,3009.0
2022-07-01 10:40:00,452.11,453.31,452.11,453.28,3114.0,439.5272,440.6938,439.5272,440.6647,3114.0
2022-07-01 10:45:00,452.84,453.49,452.66,453.49,1855.0,440.2369,440.8688,440.0619,440.8688,1855.0
2022-07-01 10:50:00,452.87,454.0,452.37,454.0,1000.0,440.2661,441.3646,439.78,441.3646,1000.0
2022-07-01 10:55:00,454.83,455.03,454.44,455.03,2354.0,442.1715,442.3659,441.7924,442.3659,2354.0
2022-07-01 11:00:00,454.47,455.5,453.79,455.5,1950.0,441.8215,442.8229,441.1605,442.8229,1950.0
2022-07-01 11:05:00,455.5,456.72,455.5,455.84,1180.0,442.8229,444.0089,442.8229,443.1534,1180.0
2022-07-01 11:10:00,455.46,455.66,455.23,455.23,853.0,442.784,442.9784,442.5604,442.5604,853.0
2022-07-01 11:15:00,455.39,456.22,455.18,455.31,1400.0,442.7159,443.5228,442.5118,442.6382,1400.0
2022-07-01 11:20:00,455.31,456.35,455.28,456.35,2772.0,442.6382,443.6492,442.609,443.6492,2772.0
2022-07-01 11:25:00,455.9,455.99,455.69,455.95,900.0,443.2117,443.2992,443.0076,443.2603,900.0
2022-07-01 11:30:00,456.13,456.27,456.13,456.27,459.0,443.4353,443.5714,443.4353,443.5714,459.0
2022-07-01 11:35:00,456.2,456.73,456.04,456.04,1709.0,443.5034,444.0186,443.3478,443.3478,1709.0
2022-07-01 11:40:00,456.0,456.51,455.91,455.91,1947.0,443.309,443.8048,443.2215,443.2215,1947.0
2022-07-01 11:45:00,456.08,457.04,456.08,457.04,300.0,443.3867,444.32,443.3867,444.32,300.0
2022-07-01 11:50:00,456.58,456.58,455.4,455.58,1600.0,443.8728,443.8728,442.7256,442.9006,1600.0
2022-07-01 11:55:00,455.19,455.19,454.61,454.61,300.0,442.5215,442.5215,441.9576,441.9576,300.0
2022-07-01 12:00:00,454.59,455.41,454.59,455.41,753.0,441.9382,442.7354,441.9382,442.7354,753.0
2022-07-01 12:05:00,455.69,455.72,455.68,455.72,200.0,443.0076,443.0367,442.9979,443.0367,200.0
2022-07-01 12:10:00,455.7,455.7,455.43,455.62,500.0,443.0173,443.0173,442.7548,442.9395,500.0
2022-07-01 12:15:00,456.27,456.42,456.27,456.35,387.0,443.5714,443.7173,443.5714,443.6492,387.0
2022-07-01 12:20:00,456.79,457.61,456.79,457.6,600.0,444.077,444.8741,444.077,444.8644,600.0
2022-07-01 12:25:00,457.65,457.65,457.34,457.35,200.0,444.913,444.913,444.6117,444.6214,200.0
2022-07-01 12:30:00,457.31,457.38,456.97,456.97,1356.0,444.5825,444.6505,444.252,444.252,1356.0
2022-07-01 12:35:00,456.98,457.24,456.46,456.62,2600.0,444.2617,444.5144,443.7561,443.9117,2600.0
2022-07-01 12:40:00,456.34,456.52,456.16,456.52,1156.0,443.6395,443.8145,443.4645,443.8145,1156.0
2022-07-01 12:45:00,456.12,456.26,455.93,456.26,500.0,443.4256,443.5617,443.2409,443.5617,500.0
2022-07-01 12:50:00,456.79,456.79,456.78,456.78,200.0,444.077,444.077,444.0672,444.0672,200.0
2022-07-01 12:55:00,457.09,457.09,456.48,456.55,1700.0,444.3686,444.3686,443.7756,443.8436,1700.0
2022-07-01 13:00:00,456.2,456.47,456.2,456.47,300.0,443.5034,443.7659,443.5034,443.7659,300.0
2022-07-01 13:05:00,456.64,457.31,456.64,456.97,1096.0,443.9311,444.5825,443.9311,444.252,1096.0
2022-07-01 13:10:00,457.07,457.19,457.07,457.19,200.0,444.3492,444.4658,444.3492,444.4658,200.0
2022-07-01 13:15:00,457.2,458.26,457.19,458.25,3293.0,444.4756,445.5061,444.4658,445.4963,3293.0
2022-07-01 13:20:00,457.56,458.34,457.34,458.34,1183.0,444.8255,445.5838,444.6117,445.5838,1183.0
2022-07-01 13:25:00,458.56,458.56,458.56,458.56,100.0,445.7977,445.7977,445.7977,445.7977,100.0
2022-07-01 13:30:00,458.53,458.53,458.19,458.19,627.0,445.7685,445.7685,445.438,445.438,627.0
2022-07-01 13:35:00,457.95,459.77,457.87,459.77,1812.0,445.2047,446.974,445.1269,446.974,1812.0
2022-07-01 13:40:00,459.82,459.83,459.38,459.79,562.0,447.0226,447.0324,446.5949,446.9935,562.0
2022-07-01 13:45:00,459.98,460.56,459.48,459.48,1101.0,447.1782,447.742,446.6921,446.6921,1101.0
2022-07-01 13:50:00,459.68,459.93,459.48,459.48,300.0,446.8865,447.1296,446.6921,446.6921,300.0
2022-07-01 13:55:00,458.95,458.95,458.92,458.92,200.0,446.1768,446.1768,446.1477,446.1477,200.0
2022-07-01 14:00:00,459.09,459.15,458.81,458.98,800.0,446.313,446.3713,446.0407,446.206,800.0
2022-07-01 14:05:00,458.9,459.08,458.29,458.62,1269.0,446.1282,446.3032,445.5352,445.856,1269.0
2022-07-01 14:10:00,458.17,458.41,458.01,458.41,300.0,445.4186,445.6519,445.263,445.6519,300.0
2022-07-01 14:15:00,458.83,459.47,458.8,459.06,1942.0,446.0602,446.6824,446.031,446.2838,1942.0
2022-07-01 14:20:00,459.42,459.42,459.42,459.42,100.0,446.6338,446.6338,446.6338,446.6338,100.0
2022-07-01 14:25:00,460.02,460.02,458.97,458.97,700.0,447.2171,447.2171,446.1963,446.1963,700.0
2022-07-01 14:30:00,458.95,459.45,458.95,459.45,300.0,446.1768,446.6629,446.1768,446.6629,300.0
2022-07-01 14:35:00,459.33,459.5,459.33,459.5,495.0,446.5463,446.7115,446.5463,446.7115,495.0
2022-07-01 14:40:00,459.91,460.01,459.64,460.01,698.0,447.1101,447.2073,446.8476,447.2073,698.0
2022-07-01 14:45:00,460.71,460.91,460.36,460.91,300.0,447.8879,448.0823,447.5476,448.0823,300.0
2022-07-01 14:50:00,460.77,460.77,460.29,460.29,400.0,447.9462,447.9462,447.4796,447.4796,400.0
2022-07-01 14:55:00,459.98,460.76,459.98,460.76,500.0,447.1782,447.9365,447.1782,447.9365,500.0
2022-07-01 15:00:00,460.49,460.49,460.09,460.09,500.0,447.674,447.674,447.2851,447.2851,500.0
2022-07-01 15:05:00,460.14,460.82,460.13,460.37,668.0,447.3337,447.9948,447.324,447.5573,668.0
2022-07-01 15:10:00,460.68,461.57,460.68,461.38,1267.0,447.8587,448.7239,447.8587,448.5392,1267.0
2022-07-01 15:15:00,461.67,461.76,461.08,461.76,598.0,448.8211,448.9086,448.2476,448.9086,598.0
2022-07-01 15:20:00,461.49,461.63,461.27,461.63,400.0,448.6462,448.7823,448.4323,448.7823,400.0
2022-07-01 15:25:00,461.35,461.8,461.34,461.69,800.0,448.5101,448.9475,448.5003,448.8406,800.0
2022-07-01 15:30:00,461.78,462.58,461.78,462.58,1574.0,448.9281,449.7058,448.9281,449.7058,1574.0
2022-07-01 15:35:00,462.41,462.83,462.41,462.83,800.0,449.5406,449.9489,449.5406,449.9489,800.0
2022-07-01 15:40:00,463.31,463.69,463.31,463.47,2400.0,450.4155,450.7849,450.4155,450.5711,2400.0
2022-07-01 15:45:00,463.64,463.64,462.58,462.58,3392.0,450.7363,450.7363,449.7058,449.7058,3392.0
2022-07-01 15:50:00,463.16,463.16,460.78,461.16,6104.0,450.2697,450.2697,447.9559,448.3253,6104.0
2022-07-01 15:55:00,461.37,461.93,460.92,461.93,16002.0,448.5295,449.0739,448.092,449.0739,16002.0
2022-07-05 09:30:00,454.89,456.37,453.4,453.97,4763.0,442.2298,443.6687,440.7813,441.3354,4763.0
2022-07-05 09:35:00,455.35,456.67,453.34,453.34,400.0,442.677,443.9603,440.723,440.723,400.0
2022-07-05 09:40:00,453.3,453.59,451.98,452.45,1901.0,440.6841,440.966,439.4008,439.8578,1901.0
2022-07-05 09:45:00,453.29,453.57,453.29,453.57,879.0,440.6744,440.9466,440.6744,440.9466,879.0
2022-07-05 09:50:00,453.14,453.14,451.97,452.05,523.0,440.5285,440.5285,439.3911,439.4689,523.0
2022-07-05 09:55:00,452.27,452.54,451.15,451.97,1300.0,439.6828,439.9452,438.5939,439.3911,1300.0
2022-07-05 10:00:00,451.05,452.22,451.05,451.82,800.0,438.4967,439.6342,438.4967,439.2453,800.0
2022-07-05 10:05:00,452.09,452.2,450.96,450.96,400.0,439.5078,439.6147,438.4092,438.4092,400.0
2022-07-05 10:10:00,450.41,450.78,449.96,450.68,2454.0,437.8745,438.2342,437.4371,438.137,2454.0
2022-07-05 10:15:00,450.72,451.0,448.96,448.96,1519.0,438.1759,438.4481,436.4649,436.4649,1519.0
2022-07-05 10:20:00,448.87,448.87,448.44,448.83,500.0,436.3774,436.3774,435.9594,436.3385,500.0
2022-07-05 10:25:00,449.26,450.37,449.26,450.37,707.0,436.7565,437.8356,436.7565,437.8356,707.0
2022-07-05 10:30:00,449.24,450.69,449.19,449.85,1508.0,436.7371,438.1467,436.6885,437.3301,1508.0
2022-07-05 10:35:00,450.41,451.61,450.37,451.46,1800.0,437.8745,439.0411,437.8356,438.8953,1800.0
2022-07-05 10:40:00,450.98,451.23,450.14,450.14,907.0,438.4287,438.6717,437.612,437.612,907.0
2022-07-05 10:45:00,449.73,449.99,449.35,449.99,800.0,437.2135,437.4662,436.844,437.4662,800.0
2022-07-05 10:50:00,449.59,449.68,449.54,449.68,300.0,437.0773,437.1648,437.0287,437.1648,300.0
2022-07-05 10:55:00,449.2,450.68,449.2,450.65,1494.0,436.6982,438.137,436.6982,438.1078,1494.0
2022-07-05 11:00:00,450.14,450.61,450.12,450.12,1200.0,437.612,438.069,437.5926,437.5926,1200.0
2022-07-05 11:05:00,450.75,451.15,450.58,451.15,2792.0,438.2051,438.5939,438.0398,438.5939,2792.0
2022-07-05 11:10:00,451.23,451.23,450.87,451.11,850.0,438.6717,438.6717,438.3217,438.555,850.0
2022-07-05 11:15:00,451.1,451.95,450.85,451.08,1101.0,438.5453,439.3717,438.3023,438.5259,1101.0
2022-07-05 11:20:00,451.14,451.25,450.72,451.25,1000.0,438.5842,438.6911,438.1759,438.6911,1000.0
2022-07-05 11:25:00,450.78,451.21,450.52,451.21,585.0,438.2342,438.6523,437.9815,438.6523,585.0
2022-07-05 11:30:00,450.61,451.33,450.33,450.34,1100.0,438.069,438.7689,437.7968,437.8065,1100.0
2022-07-05 11:35:00,450.08,450.08,448.93,448.93,2310.0,437.5537,437.5537,436.4357,436.4357,2310.0
2022-07-05 11:40:00,449.0,449.01,448.48,448.69,2700.0,436.5038,436.5135,435.9982,436.2024,2700.0
2022-07-05 11:45:00,448.69,448.69,447.95,447.95,800.0,436.2024,436.2024,435.483,435.483,800.0
2022-07-05 11:50:00,447.93,447.93,447.29,447.57,1400.0,435.4635,435.4635,434.8414,435.1136,1400.0
2022-07-05 11:55:00,447.33,447.55,446.99,447.55,1209.0,434.8802,435.0941,434.5497,435.0941,1209.0
2022-07-05 12:00:00,447.35,448.06,447.35,447.63,534.0,434.8997,435.5899,434.8997,435.1719,534.0
2022-07-05 12:05:00,447.19,447.89,447.06,447.89,4019.0,434.7441,435.4247,434.6178,435.4247,4019.0
2022-07-05 12:10:00,447.93,448.65,447.17,447.17,1102.0,435.4635,436.1635,434.7247,434.7247,1102.0
2022-07-05 12:15:00,446.72,447.37,446.72,447.1,900.0,434.2872,434.9191,434.2872,434.6566,900.0
2022-07-05 12:20:00,447.47,448.69,447.05,448.64,2717.0,435.0164,436.2024,434.608,436.1538,2717.0
2022-07-05 12:25:00,448.64,449.14,448.64,449.01,501.0,436.1538,436.6399,436.1538,436.5135,501.0
2022-07-05 12:30:00,448.48,448.9,448.38,448.8,600.0,435.9982,436.4066,435.901,436.3093,600.0
2022-07-05 12:35:00,449.19,449.41,448.81,449.01,800.0,436.6885,436.9024,436.3191,436.5135,800.0
2022-07-05 12:40:00,449.0,449.0,448.6,448.99,3605.0,436.5038,436.5038,436.1149,436.494,3605.0
2022-07-05 12:45:00,449.0,449.0,448.63,449.0,6000.0,436.5038,436.5038,436.1441,436.5038,6000.0
2022-07-05 12:50:00,448.84,449.3,448.79,449.3,6391.0,436.3482,436.7954,436.2996,436.7954,6391.0
2022-07-05 12:55:00,449.5,449.59,449.46,449.55,400.0,436.9899,437.0773,436.951,437.0385,400.0
2022-07-05 13:00:00,449.72,450.01,449.72,450.0,1804.0,437.2037,437.4857,437.2037,437.4759,1804.0
2022-07-05 13:05:00,449.69,449.69,448.95,449.21,1316.0,437.1746,437.1746,436.4552,436.7079,1316.0
2022-07-05 13:10:00,449.48,449.99,449.38,449.66,1800.0,436.9704,437.4662,436.8732,437.1454,1800.0
2022-07-05 13:15:00,449.41,449.79,449.24,449.46,3468.0,436.9024,437.2718,436.7371,436.951,3468.0
2022-07-05 13:20:00,450.02,450.26,449.79,449.97,1100.0,437.4954,437.7287,437.2718,437.4468,1100.0
2022-07-05 13:25:00,449.6,449.8,449.6,449.71,756.0,437.0871,437.2815,437.0871,437.194,756.0
2022-07-05 13:30:00,449.45,449.99,449.32,449.93,1001.0,436.9412,437.4662,436.8149,437.4079,1001.0
2022-07-05 13:35:00,450.34,450.75,450.24,450.4,909.0,437.8065,438.2051,437.7093,437.8648,909.0
2022-07-05 13:40:00,451.11,451.11,450.26,450.56,1100.0,438.555,438.555,437.7287,438.0204,1100.0
2022-07-05 13:45:00,450.16,450.39,449.53,450.39,1537.0,437.6315,437.8551,437.019,437.8551,1537.0
2022-07-05 13:50:00,450.32,450.64,450.26,450.36,500.0,437.787,438.0981,437.7287,437.8259,500.0
2022-07-05 13:55:00,450.53,451.12,450.21,450.96,2184.0,437.9912,438.5648,437.6801,438.4092,2184.0
2022-07-05 14:00:00,450.38,451.67,450.38,451.67,600.0,437.8454,439.0995,437.8454,439.0995,600.0
2022-07-05 14:05:00,451.87,451.87,451.29,451.71,1003.0,439.2939,439.2939,438.73,439.1383,1003.0
2022-07-05 14:10:00,451.39,451.99,451.37,451.99,1219.0,438.8273,439.4106,438.8078,439.4106,1219.0
2022-07-05 14:15:00,451.92,452.38,451.69,452.38,900.0,439.3425,439.7897,439.1189,439.7897,900.0
2022-07-05 14:20:00,452.28,452.56,452.28,452.56,410.0,439.6925,439.9647,439.6925,439.9647,410.0
2022-07-05 14:25:00,452.29,452.91,452.29,452.58,500.0,439.7022,440.3049,439.7022,439.9841,500.0
2022-07-05 14:30:00,452.61,453.13,452.5,453.13,1100.0,440.0133,440.5188,439.9064,440.5188,1100.0
2022-07-05 14:35:00,453.08,453.85,453.08,453.85,800.0,440.4702,441.2188,440.4702,441.2188,800.0
2022-07-05 14:40:00,453.96,453.96,453.44,453.44,644.0,441.3257,441.3257,440.8202,440.8202,644.0
2022-07-05 14:45:00,453.01,453.38,453.01,453.06,801.0,440.4022,440.7619,440.4022,440.4508,801.0
2022-07-05 14:50:00,453.3,453.51,453.3,453.42,1100.0,440.6841,440.8883,440.6841,440.8008,1100.0
2022-07-05 14:55:00,453.36,453.39,453.13,453.25,1301.0,440.7424,440.7716,440.5188,440.6355,1301.0
2022-07-05 15:00:00,452.77,453.14,452.5,452.9,1500.0,440.1688,440.5285,439.9064,440.2952,1500.0
2022-07-05 15:05:00,453.51,453.53,452.71,452.95,7621.0,440.8883,440.9077,440.1105,440.3438,7621.0
2022-07-05 15:10:00,453.0,453.38,452.62,453.38,2700.0,440.3924,440.7619,440.023,440.7619,2700.0
2022-07-05 15:15:00,453.38,453.61,452.63,452.63,1000.0,440.7619,440.9855,440.0327,440.0327,1000.0
2022-07-05 15:20:00,452.79,454.25,452.79,454.18,2398.0,440.1883,441.6077,440.1883,441.5396,2398.0
2022-07-05 15:25:00,454.23,454.69,453.59,454.69,1580.0,441.5882,442.0354,440.966,442.0354,1580.0
2022-07-05 15:30:00,454.92,454.93,454.21,454.55,1596.0,442.259,442.2687,441.5688,441.8993,1596.0
2022-07-05 15:35:00,454.42,454.42,453.61,453.73,2664.0,441.7729,441.7729,440.9855,441.1021,2664.0
2022-07-05 15:40:00,453.82,454.51,453.62,454.21,4185.0,441.1896,441.8604,440.9952,441.5688,4185.0
2022-07-05 15:45:00,454.19,454.78,453.73,454.77,4485.0,441.5493,442.1229,441.1021,442.1132,4485.0
2022-07-05 15:50:00,455.08,455.32,453.77,455.31,6698.0,442.4146,442.6479,441.141,442.6382,6698.0
2022-07-05 15:55:00,454.72,455.56,454.48,455.17,18733.0,442.0646,442.8812,441.8313,442.5021,18733.0
2022-07-06 09:30:00,457.12,462.36,457.12,462.36,2618.0,444.3978,449.4919,444.3978,449.4919,2618.0
2022-07-06 09:35:00,461.12,461.37,459.3,459.48,2500.0,448.2865,448.5295,446.5171,446.6921,2500.0
2022-07-06 09:40:00,459.58,461.46,459.58,460.7,600.0,446.7893,448.617,446.7893,447.8781,600.0
2022-07-06 09:45:00,460.18,460.69,459.63,460.61,1618.0,447.3726,447.8684,446.8379,447.7906,1618.0
2022-07-06 09:50:00,460.48,461.65,459.87,461.65,2120.0,447.6643,448.8017,447.0712,448.8017,2120.0
2022-07-06 09:55:00,460.47,462.83,460.16,461.49,6104.0,447.6545,449.9489,447.3532,448.6462,6104.0
2022-07-06 10:00:00,460.97,461.05,459.02,459.02,3789.0,448.1406,448.2184,446.2449,446.2449,3789.0
2022-07-06 10:05:00,459.53,460.65,459.21,460.65,1105.0,446.7407,447.8295,446.4296,447.8295,1105.0
2022-07-06 10:10:00,459.71,459.88,458.74,459.07,2012.0,446.9157,447.081,445.9727,446.2935,2012.0
2022-07-06 10:15:00,458.95,459.26,458.61,459.23,1320.0,446.1768,446.4782,445.8463,446.4491,1320.0
2022-07-06 10:20:00,459.13,461.19,459.13,461.19,1180.0,446.3518,448.3545,446.3518,448.3545,1180.0
2022-07-06 10:25:00,461.34,461.34,461.34,461.34,100.0,448.5003,448.5003,448.5003,448.5003,100.0
2022-07-06 10:30:00,462.3,462.3,461.67,461.69,1011.0,449.4336,449.4336,448.8211,448.8406,1011.0
2022-07-06 10:35:00,462.14,462.16,461.3,461.33,1638.0,449.2781,449.2975,448.4614,448.4906,1638.0
2022-07-06 10:40:00,461.29,461.57,460.89,461.15,1300.0,448.4517,448.7239,448.0629,448.3156,1300.0
2022-07-06 10:45:00,461.19,461.19,460.15,460.15,2223.0,448.3545,448.3545,447.3435,447.3435,2223.0
2022-07-06 10:50:00,459.64,460.18,459.57,460.18,1400.0,446.8476,447.3726,446.7796,447.3726,1400.0
2022-07-06 10:55:00,460.17,460.71,459.83,460.47,1450.0,447.3629,447.8879,447.0324,447.6545,1450.0
2022-07-06 11:00:00,460.38,460.38,459.2,459.2,1067.0,447.5671,447.5671,446.4199,446.4199,1067.0
2022-07-06 11:05:00,459.31,460.2,459.2,460.2,2074.0,446.5268,447.3921,446.4199,447.3921,2074.0
2022-07-06 11:10:00,460.34,461.24,460.34,461.24,600.0,447.5282,448.4031,447.5282,448.4031,600.0
2022-07-06 11:15:00,461.07,461.25,460.83,461.0,2044.0,448.2378,448.4128,448.0045,448.1698,2044.0
2022-07-06 11:20:00,460.87,461.66,460.43,461.66,5180.0,448.0434,448.8114,447.6157,448.8114,5180.0
2022-07-06 11:25:00,461.76,461.81,460.78,460.89,2000.0,448.9086,448.9573,447.9559,448.0629,2000.0
2022-07-06 11:30:00,460.33,460.5,458.76,459.06,1534.0,447.5184,447.6837,445.9921,446.2838,1534.0
2022-07-06 11:35:00,459.11,461.15,459.11,461.15,5426.0,446.3324,448.3156,446.3324,448.3156,5426.0
2022-07-06 11:40:00,461.01,464.21,461.01,462.93,12760.0,448.1795,451.2905,448.1795,450.0461,12760.0
2022-07-06 11:45:00,462.55,463.9,462.53,463.88,1400.0,449.6767,450.9891,449.6572,450.9696,1400.0
2022-07-06 11:50:00,463.55,463.55,463.42,463.42,600.0,450.6488,450.6488,450.5224,450.5224,600.0
2022-07-06 11:55:00,463.82,464.13,463.42,464.13,1900.0,450.9113,451.2127,450.5224,451.2127,1900.0
2022-07-06 12:00:00,464.08,464.7,463.75,464.7,1283.0,451.1641,451.7668,450.8433,451.7668,1283.0
2022-07-06 12:05:00,464.22,464.35,463.84,463.84,800.0,451.3002,451.4266,450.9308,450.9308,800.0
2022-07-06 12:10:00,463.73,464.79,463.72,464.53,500.0,450.8238,451.8543,450.8141,451.6016,500.0
2022-07-06 12:15:00,464.31,464.41,464.31,464.41,200.0,451.3877,451.4849,451.3877,451.4849,200.0
2022-07-06 12:20:00,464.66,464.92,464.1,464.39,1100.0,451.7279,451.9807,451.1835,451.4654,1100.0
2022-07-06 12:25:00,464.31,464.31,463.76,464.02,501.0,451.3877,451.3877,450.853,451.1057,501.0
2022-07-06 12:30:00,464.42,464.48,463.87,464.13,1201.0,451.4946,451.5529,450.9599,451.2127,1201.0
2022-07-06 12:35:00,464.13,464.39,463.81,464.15,2034.0,451.2127,451.4654,450.9016,451.2321,2034.0
2022-07-06 12:40:00,463.51,463.75,463.48,463.48,879.0,450.6099,450.8433,450.5808,450.5808,879.0
2022-07-06 12:45:00,463.5,463.5,463.38,463.38,200.0,450.6002,450.6002,450.4836,450.4836,200.0
2022-07-06 12:50:00,463.37,464.32,463.37,464.32,812.0,450.4738,451.3974,450.4738,451.3974,812.0
2022-07-06 12:55:00,464.53,464.85,464.53,464.85,601.0,451.6016,451.9126,451.6016,451.9126,601.0
2022-07-06 13:00:00,464.97,465.26,464.72,465.26,1500.0,452.0293,452.3112,451.7863,452.3112,1500.0
2022-07-06 13:05:00,465.83,465.84,465.52,465.84,1300.0,452.8654,452.8751,452.564,452.8751,1300.0
2022-07-06 13:10:00,465.78,465.98,465.65,465.65,873.0,452.8168,453.0112,452.6904,452.6904,873.0
2022-07-06 13:15:00,465.67,465.67,465.14,465.14,425.0,452.7098,452.7098,452.1946,452.1946,425.0
2022-07-06 13:20:00,464.87,465.03,464.68,464.68,941.0,451.9321,452.0876,451.7474,451.7474,941.0
2022-07-06 13:25:00,464.57,464.57,464.19,464.19,400.0,451.6404,451.6404,451.271,451.271,400.0
2022-07-06 13:30:00,463.97,464.59,463.96,464.59,400.0,451.0571,451.6599,451.0474,451.6599,400.0
2022-07-06 13:35:00,464.42,464.64,464.19,464.64,1375.0,451.4946,451.7085,451.271,451.7085,1375.0
2022-07-06 13:40:00,464.44,464.74,464.41,464.58,400.0,451.5141,451.8057,451.4849,451.6502,400.0
2022-07-06 13:45:00,464.58,465.19,464.58,465.19,900.0,451.6502,452.2432,451.6502,452.2432,900.0
2022-07-06 13:50:00,465.26,467.31,465.06,466.98,4773.0,452.3112,454.3042,452.1168,453.9834,4773.0
2022-07-06 13:55:00,466.98,467.22,466.98,467.22,309.0,453.9834,454.2167,453.9834,454.2167,309.0
2022-07-06 14:00:00,466.12,466.38,464.28,465.62,739.0,453.1473,453.4001,451.3585,452.6612,739.0
2022-07-06 14:05:00,465.81,465.94,464.96,465.5,900.0,452.8459,452.9723,452.0196,452.5446,900.0
2022-07-06 14:10:00,465.07,465.73,464.41,465.2,1251.0,452.1265,452.7682,451.4849,452.2529,1251.0
2022-07-06 14:15:00,465.45,465.69,464.92,465.45,1217.0,452.4959,452.7293,451.9807,452.4959,1217.0
2022-07-06 14:20:00,465.36,465.72,465.26,465.63,1402.0,452.4085,452.7584,452.3112,452.6709,1402.0
2022-07-06 14:25:00,465.41,467.4,464.83,467.03,3303.0,452.4571,454.3917,451.8932,454.032,3303.0
2022-07-06 14:30:00,467.0,469.77,466.99,469.5,1003.0,454.0028,456.6957,453.9931,456.4332,1003.0
2022-07-06 14:35:00,468.66,469.36,468.66,469.36,1205.0,455.6166,456.2971,455.6166,456.2971,1205.0
2022-07-06 14:40:00,469.34,470.48,469.32,469.32,1235.0,456.2777,457.386,456.2582,456.2582,1235.0
2022-07-06 14:45:00,469.97,469.97,468.81,468.81,1300.0,456.8901,456.8901,455.7624,455.7624,1300.0
2022-07-06 14:50:00,468.37,468.47,468.15,468.39,700.0,455.3347,455.4319,455.1208,455.3541,700.0
2022-07-06 14:55:00,467.94,468.51,467.93,468.36,700.0,454.9166,455.4708,454.9069,455.325,700.0
2022-07-06 15:00:00,468.52,468.88,467.39,468.88,2716.0,455.4805,455.8305,454.382,455.8305,2716.0
2022-07-06 15:05:00,468.89,470.89,468.85,470.48,2601.0,455.8402,457.7845,455.8013,457.386,2601.0
2022-07-06 15:10:00,470.42,471.07,470.38,471.06,1951.0,457.3276,457.9595,457.2887,457.9498,1951.0
2022-07-06 15:15:00,470.75,471.03,470.59,470.59,800.0,457.6484,457.9206,457.4929,457.4929,800.0
2022-07-06 15:20:00,470.9,471.57,470.9,471.45,800.0,457.7943,458.4456,457.7943,458.329,800.0
2022-07-06 15:25:00,471.49,472.25,471.48,472.15,1436.0,458.3678,459.1067,458.3581,459.0095,1436.0
2022-07-06 15:30:00,472.03,472.33,471.95,472.15,2629.0,458.8928,459.1845,458.815,459.0095,2629.0
2022-07-06 15:35:00,472.25,472.97,470.99,470.99,4160.0,459.1067,459.8067,457.8818,457.8818,4160.0
2022-07-06 15:40:00,470.79,470.96,470.26,470.96,1781.0,457.6873,457.8526,457.1721,457.8526,1781.0
2022-07-06 15:45:00,470.73,471.06,470.23,470.53,4828.0,457.629,457.9498,457.1429,457.4346,4828.0
2022-07-06 15:50:00,470.68,470.88,468.71,468.77,14279.0,457.5804,457.7748,455.6652,455.7235,14279.0
2022-07-06 15:55:00,468.83,470.35,468.59,470.13,16208.0,455.7819,457.2596,455.5486,457.0457,16208.0
2022-07-07 09:30:00,470.96,473.97,470.96,473.85,3045.0,457.8526,460.7788,457.8526,460.6622,3045.0
2022-07-07 09:35:00,472.98,473.84,471.94,473.65,2190.0,459.8164,460.6524,458.8053,460.4677,2190.0
2022-07-07 09:40:00,473.07,473.6,473.0,473.54,765.0,459.9039,460.4191,459.8358,460.3608,765.0
2022-07-07 09:45:00,472.95,474.21,472.94,473.69,2038.0,459.7872,461.0121,459.7775,460.5066,2038.0
2022-07-07 09:50:00,472.96,473.14,470.85,470.85,2975.0,459.7969,459.9719,457.7457,457.7457,2975.0
2022-07-07 09:55:00,469.99,471.06,469.99,471.06,1000.0,456.9096,457.9498,456.9096,457.9498,1000.0
2022-07-07 10:00:00,470.98,470.98,469.85,469.85,2654.0,457.872,457.872,456.7735,456.7735,2654.0
2022-07-07 10:05:00,469.13,469.68,468.28,468.28,2379.0,456.0735,456.6082,455.2472,455.2472,2379.0
2022-07-07 10:10:00,468.73,468.97,468.29,468.97,1137.0,455.6847,455.918,455.2569,455.918,1137.0
2022-07-07 10:15:00,468.81,469.01,467.41,467.41,2221.0,455.7624,455.9569,454.4014,454.4014,2221.0
2022-07-07 10:20:00,467.36,468.58,467.35,468.53,1662.0,454.3528,455.5388,454.3431,455.4902,1662.0
2022-07-07 10:25:00,468.68,469.94,468.68,469.91,903.0,455.6361,456.861,455.6361,456.8318,903.0
2022-07-07 10:30:00,469.46,469.88,469.45,469.88,876.0,456.3943,456.8027,456.3846,456.8027,876.0
2022-07-07 10:35:00,469.86,470.28,469.43,469.43,1600.0,456.7832,457.1915,456.3652,456.3652,1600.0
2022-07-07 10:40:00,469.06,469.27,468.13,468.13,900.0,456.0055,456.2096,455.1014,455.1014,900.0
2022-07-07 10:45:00,468.31,468.69,468.31,468.69,1286.0,455.2763,455.6458,455.2763,455.6458,1286.0
2022-07-07 10:50:00,469.08,469.28,468.87,469.05,1946.0,456.0249,456.2194,455.8208,455.9958,1946.0
2022-07-07 10:55:00,468.86,469.58,468.86,469.58,1301.0,455.811,456.511,455.811,456.511,1301.0
2022-07-07 11:00:00,470.79,470.83,470.79,470.83,200.0,457.6873,457.7262,457.6873,457.7262,200.0
2022-07-07 11:05:00,471.03,471.16,471.03,471.16,300.0,457.9206,458.047,457.9206,458.047,300.0
2022-07-07 11:10:00,470.93,471.29,470.74,471.04,600.0,457.8234,458.1734,457.6387,457.9304,600.0
2022-07-07 11:15:00,470.84,471.38,470.82,470.96,1077.0,457.7359,458.2609,457.7165,457.8526,1077.0
2022-07-07 11:20:00,470.99,471.19,470.86,471.19,410.0,457.8818,458.0762,457.7554,458.0762,410.0
2022-07-07 11:25:00,470.97,471.42,470.97,471.18,600.0,457.8623,458.2998,457.8623,458.0665,600.0
2022-07-07 11:30:00,470.89,471.14,470.89,471.05,700.0,457.7845,458.0276,457.7845,457.9401,700.0
2022-07-07 11:35:00,470.91,471.14,470.9,471.14,400.0,457.804,458.0276,457.7943,458.0276,400.0
2022-07-07 11:40:00,471.2,471.29,470.79,470.79,1300.0,458.0859,458.1734,457.6873,457.6873,1300.0
2022-07-07 11:45:00,470.78,470.98,470.05,470.05,810.0,457.6776,457.872,456.9679,456.9679,810.0
2022-07-07 11:50:00,469.71,470.21,469.71,470.21,200.0,456.6374,457.1235,456.6374,457.1235,200.0
2022-07-07 11:55:00,470.14,471.28,470.13,471.28,600.0,457.0554,458.1637,457.0457,458.1637,600.0
2022-07-07 12:00:00,471.06,471.06,471.06,471.06,100.0,457.9498,457.9498,457.9498,457.9498,100.0
2022-07-07 12:05:00,471.48,471.71,471.39,471.39,600.0,458.3581,458.5817,458.2706,458.2706,600.0
2022-07-07 12:10:00,471.32,471.32,470.76,470.78,340.0,458.2026,458.2026,457.6582,457.6776,340.0
2022-07-07 12:15:00,471.56,471.78,471.56,471.69,400.0,458.4359,458.6498,458.4359,458.5623,400.0
2022-07-07 12:20:00,471.85,472.23,471.76,472.21,1300.0,458.7178,459.0872,458.6303,459.0678,1300.0
2022-07-07 12:25:00,472.66,473.34,472.66,472.79,1174.0,459.5053,460.1664,459.5053,459.6317,1174.0
2022-07-07 12:30:00,472.63,472.71,472.32,472.4,1211.0,459.4761,459.5539,459.1747,459.2525,1211.0
2022-07-07 12:35:00,472.84,472.94,472.77,472.94,300.0,459.6803,459.7775,459.6122,459.7775,300.0
2022-07-07 12:40:00,472.85,473.37,472.85,473.02,927.0,459.69,460.1955,459.69,459.8553,927.0
2022-07-07 12:45:00,472.67,472.67,471.96,471.96,650.0,459.515,459.515,458.8248,458.8248,650.0
2022-07-07 12:50:00,471.35,471.67,471.35,471.6,500.0,458.2317,458.5428,458.2317,458.4748,500.0
2022-07-07 12:55:00,471.27,471.27,471.27,471.27,100.0,458.154,458.154,458.154,458.154,100.0
2022-07-07 13:00:00,471.42,471.42,471.32,471.32,200.0,458.2998,458.2998,458.2026,458.2026,200.0
2022-07-07 13:05:00,471.35,471.45,471.19,471.45,656.0,458.2317,458.329,458.0762,458.329,656.0
2022-07-07 13:10:00,471.38,471.68,471.37,471.68,300.0,458.2609,458.5526,458.2512,458.5526,300.0
2022-07-07 13:15:00,471.96,472.18,471.96,472.18,521.0,458.8248,459.0386,458.8248,459.0386,521.0
2022-07-07 13:20:00,472.03,472.03,471.72,471.73,322.0,458.8928,458.8928,458.5914,458.6012,322.0
2022-07-07 13:25:00,471.61,471.61,470.75,470.75,1160.0,458.4845,458.4845,457.6484,457.6484,1160.0
2022-07-07 13:30:00,470.98,471.09,470.98,471.09,200.0,457.872,457.979,457.872,457.979,200.0
2022-07-07 13:35:00,471.16,471.18,470.81,471.06,1000.0,458.047,458.0665,457.7068,457.9498,1000.0
2022-07-07 13:40:00,471.05,471.05,470.85,470.85,300.0,457.9401,457.9401,457.7457,457.7457,300.0
2022-07-07 13:45:00,470.91,471.26,470.91,471.08,1000.0,457.804,458.1442,457.804,457.9693,1000.0
2022-07-07 13:50:00,471.67,472.06,471.67,471.74,400.0,458.5428,458.922,458.5428,458.6109,400.0
2022-07-07 13:55:00,471.82,471.94,471.77,471.78,600.0,458.6887,458.8053,458.6401,458.6498,600.0
2022-07-07 14:00:00,471.69,472.31,471.68,472.26,1100.0,458.5623,459.165,458.5526,459.1164,1100.0
2022-07-07 14:05:00,472.38,472.43,472.35,472.37,400.0,459.2331,459.2817,459.2039,459.2234,400.0
2022-07-07 14:10:00,472.25,472.25,472.25,472.25,100.0,459.1067,459.1067,459.1067,459.1067,100.0
2022-07-07 14:15:00,472.25,472.81,472.25,472.75,2701.0,459.1067,459.6511,459.1067,459.5928,2701.0
2022-07-07 14:20:00,472.76,473.1,472.76,472.82,1122.0,459.6025,459.933,459.6025,459.6608,1122.0
2022-07-07 14:25:00,472.79,472.79,472.55,472.63,700.0,459.6317,459.6317,459.3983,459.4761,700.0
2022-07-07 14:30:00,472.88,472.88,472.5,472.5,403.0,459.7192,459.7192,459.3497,459.3497,403.0
2022-07-07 14:35:00,472.53,472.53,471.78,472.14,900.0,459.3789,459.3789,458.6498,458.9998,900.0
2022-07-07 14:40:00,472.39,472.39,472.38,472.39,254.0,459.2428,459.2428,459.2331,459.2428,254.0
2022-07-07 14:45:00,472.12,472.43,472.12,472.43,624.0,458.9803,459.2817,458.9803,459.2817,624.0
2022-07-07 14:50:00,472.29,472.38,472.05,472.3,4411.0,459.1456,459.2331,458.9123,459.1553,4411.0
2022-07-07 14:55:00,472.38,472.5,472.1,472.11,900.0,459.2331,459.3497,458.9609,458.9706,900.0
2022-07-07 15:00:00,471.87,471.98,471.84,471.98,300.0,458.7373,458.8442,458.7081,458.8442,300.0
2022-07-07 15:05:00,472.1,472.2,471.86,471.86,3500.0,458.9609,459.0581,458.7275,458.7275,3500.0
2022-07-07 15:10:00,472.0,472.28,472.0,472.21,1204.0,458.8637,459.1359,458.8637,459.0678,1204.0
2022-07-07 15:15:00,472.28,472.7,472.16,472.63,1922.0,459.1359,459.5442,459.0192,459.4761,1922.0
2022-07-07 15:20:00,472.54,472.83,472.37,472.45,1417.0,459.3886,459.6706,459.2234,459.3011,1417.0
2022-07-07 15:25:00,472.43,472.48,472.27,472.27,1227.0,459.2817,459.3303,459.1261,459.1261,1227.0
2022-07-07 15:30:00,472.09,472.8,472.09,472.74,2444.0,458.9511,459.6414,458.9511,459.5831,2444.0
2022-07-07 15:35:00,472.79,472.9,471.96,472.04,2510.0,459.6317,459.7386,458.8248,458.9025,2510.0
2022-07-07 15:40:00,472.02,472.58,472.02,472.34,1314.0,458.8831,459.4275,458.8831,459.1942,1314.0
2022-07-07 15:45:00,472.29,472.91,471.88,472.72,3668.0,459.1456,459.7483,458.747,459.5636,3668.0
2022-07-07 15:50:00,473.17,473.27,472.52,472.74,2862.0,460.0011,460.0983,459.3692,459.5831,2862.0
2022-07-07 15:55:00,472.89,473.94,472.89,473.82,18864.0,459.7289,460.7497,459.7289,460.633,18864.0
2022-07-08 09:30:00,474.22,476.25,474.22,474.98,5253.0,461.0219,462.9954,461.0219,461.7607,5253.0
2022-07-08 09:35:00,475.84,475.84,473.55,473.55,600.0,462.5968,462.5968,460.3705,460.3705,600.0
2022-07-08 09:40:00,474.76,474.76,474.76,474.76,100.0,461.5468,461.5468,461.5468,461.5468,100.0
2022-07-08 09:45:00,474.64,474.64,471.13,471.33,3602.0,461.4302,461.4302,458.0179,458.2123,3602.0
2022-07-08 09:50:00,471.15,471.15,471.04,471.04,300.0,458.0373,458.0373,457.9304,457.9304,300.0
2022-07-08 09:55:00,470.36,471.48,469.91,471.18,1945.0,457.2693,458.3581,456.8318,458.0665,1945.0
2022-07-08 10:00:00,470.38,470.38,469.09,470.14,1500.0,457.2887,457.2887,456.0346,457.0554,1500.0
2022-07-08 10:05:00,469.28,471.08,468.71,470.67,2105.0,456.2194,457.9693,455.6652,457.5707,2105.0
2022-07-08 10:10:00,470.99,470.99,470.33,470.34,200.0,457.8818,457.8818,457.2401,457.2499,200.0
2022-07-08 10:15:00,470.86,470.86,470.86,470.86,100.0,457.7554,457.7554,457.7554,457.7554,100.0
2022-07-08 10:20:00,469.94,470.52,469.94,470.52,400.0,456.861,457.4248,456.861,457.4248,400.0
2022-07-08 10:25:00,470.94,471.71,470.94,471.71,794.0,457.8332,458.5817,457.8332,458.5817,794.0
2022-07-08 10:30:00,472.97,473.66,472.97,473.56,500.0,459.8067,460.4775,459.8067,460.3802,500.0
2022-07-08 10:35:00,473.49,473.88,473.49,473.88,300.0,460.3122,460.6913,460.3122,460.6913,300.0
2022-07-08 10:40:00,473.5,473.5,472.69,473.08,1414.0,460.3219,460.3219,459.5344,459.9136,1414.0
2022-07-08 10:45:00,472.96,472.96,472.96,472.96,100.0,459.7969,459.7969,459.7969,459.7969,100.0
2022-07-08 10:50:00,473.38,473.38,472.75,473.03,428.0,460.2052,460.2052,459.5928,459.865,428.0
2022-07-08 10:55:00,472.9,473.16,472.89,473.16,300.0,459.7386,459.9914,459.7289,459.9914,300.0
2022-07-08 11:00:00,473.07,473.49,473.0,473.42,1225.0,459.9039,460.3122,459.8358,460.2441,1225.0
2022-07-08 11:05:00,473.11,473.17,472.34,472.85,1422.0,459.9428,460.0011,459.1942,459.69,1422.0
2022-07-08 11:10:00,473.85,474.56,473.85,474.29,300.0,460.6622,461.3524,460.6622,461.0899,300.0
2022-07-08 11:15:00,474.24,474.36,473.81,473.9,623.0,461.0413,461.158,460.6233,460.7108,623.0
2022-07-08 11:20:00,473.8,473.87,473.79,473.87,200.0,460.6136,460.6816,460.6038,460.6816,200.0
2022-07-08 11:25:00,473.64,474.89,473.64,474.89,620.0,460.458,461.6732,460.458,461.6732,620.0
2022-07-08 11:30:00,474.45,474.45,474.45,474.45,100.0,461.2455,461.2455,461.2455,461.2455,100.0
2022-07-08 11:35:00,474.45,474.45,474.45,474.45,0.0,461.2455,461.2455,461.2455,461.2455,0.0
2022-07-08 11:40:00,474.72,474.78,474.31,474.66,1100.0,461.508,461.5663,461.1094,461.4496,1100.0
2022-07-08 11:45:00,473.88,473.88,473.88,473.88,199.0,460.6913,460.6913,460.6913,460.6913,199.0
2022-07-08 11:50:00,474.27,474.33,474.27,474.33,210.0,461.0705,461.1288,461.0705,461.1288,210.0
2022-07-08 11:55:00,474.52,474.59,474.52,474.59,200.0,461.3135,461.3816,461.3135,461.3816,200.0
2022-07-08 12:00:00,474.67,474.67,474.66,474.67,583.0,461.4593,461.4593,461.4496,461.4593,583.0
2022-07-08 12:05:00,474.34,474.35,473.94,473.95,1101.0,461.1385,461.1482,460.7497,460.7594,1101.0
2022-07-08 12:10:00,473.87,473.97,473.87,473.96,400.0,460.6816,460.7788,460.6816,460.7691,400.0
2022-07-08 12:15:00,473.59,474.03,473.41,474.03,1437.0,460.4094,460.8372,460.2344,460.8372,1437.0
2022-07-08 12:20:00,474.43,474.74,473.87,474.06,1238.0,461.226,461.5274,460.6816,460.8663,1238.0
2022-07-08 12:25:00,473.47,473.61,473.31,473.43,1064.0,460.2927,460.4288,460.1372,460.2539,1064.0
2022-07-08 12:30:00,473.41,473.41,473.41,473.41,100.0,460.2344,460.2344,460.2344,460.2344,100.0
2022-07-08 12:35:00,472.66,472.92,472.56,472.56,1112.0,459.5053,459.758,459.4081,459.4081,1112.0
2022-07-08 12:40:00,471.58,471.74,471.21,471.74,1500.0,458.4553,458.6109,458.0956,458.6109,1500.0
2022-07-08 12:45:00,471.47,472.17,471.04,471.96,1635.0,458.3484,459.0289,457.9304,458.8248,1635.0
2022-07-08 12:50:00,472.11,472.11,471.67,471.81,756.0,458.9706,458.9706,458.5428,458.6789,756.0
2022-07-08 12:55:00,471.36,471.36,471.33,471.33,200.0,458.2415,458.2415,458.2123,458.2123,200.0
2022-07-08 13:00:00,471.39,471.39,471.17,471.17,600.0,458.2706,458.2706,458.0568,458.0568,600.0
2022-07-08 13:05:00,471.71,472.33,471.71,472.33,477.0,458.5817,459.1845,458.5817,459.1845,477.0
2022-07-08 13:10:00,472.45,472.45,472.24,472.24,200.0,459.3011,459.3011,459.097,459.097,200.0
2022-07-08 13:15:00,472.21,472.21,472.12,472.12,300.0,459.0678,459.0678,458.9803,458.9803,300.0
2022-07-08 13:20:00,471.71,471.89,471.69,471.89,300.0,458.5817,458.7567,458.5623,458.7567,300.0
2022-07-08 13:25:00,472.17,472.59,472.17,472.59,300.0,459.0289,459.4372,459.0289,459.4372,300.0
2022-07-08 13:30:00,472.59,472.59,472.59,472.59,0.0,459.4372,459.4372,459.4372,459.4372,0.0
2022-07-08 13:35:00,472.59,473.49,472.47,473.37,1065.0,459.4372,460.3122,459.3206,460.1955,1065.0
2022-07-08 13:40:00,473.53,473.89,473.53,473.75,500.0,460.3511,460.7011,460.3511,460.5649,500.0
2022-07-08 13:45:00,473.31,474.19,473.31,474.04,500.0,460.1372,460.9927,460.1372,460.8469,500.0
2022-07-08 13:50:00,474.25,474.68,474.11,474.11,1005.0,461.051,461.4691,460.9149,460.9149,1005.0
2022-07-08 13:55:00,474.14,474.14,473.51,473.51,500.0,460.9441,460.9441,460.3316,460.3316,500.0
2022-07-08 14:00:00,473.56,473.61,473.42,473.61,300.0,460.3802,460.4288,460.2441,460.4288,300.0
2022-07-08 14:05:00,474.08,474.08,473.95,474.01,500.0,460.8858,460.8858,460.7594,460.8177,500.0
2022-07-08 14:10:00,474.01,474.01,474.01,474.01,0.0,460.8177,460.8177,460.8177,460.8177,0.0
2022-07-08 14:15:00,473.94,473.94,473.94,473.94,100.0,460.7497,460.7497,460.7497,460.7497,100.0
2022-07-08 14:20:00,474.0,474.51,474.0,474.51,501.0,460.808,461.3038,460.808,461.3038,501.0
2022-07-08 14:25:00,474.5,474.82,474.5,474.82,200.0,461.2941,461.6052,461.2941,461.6052,200.0
2022-07-08 14:30:00,474.85,474.92,474.32,474.49,1142.0,461.6343,461.7024,461.1191,461.2844,1142.0
2022-07-08 14:35:00,474.42,474.83,474.42,474.83,562.0,461.2163,461.6149,461.2163,461.6149,562.0
2022-07-08 14:40:00,474.92,475.58,474.92,475.56,800.0,461.7024,462.344,461.7024,462.3246,800.0
2022-07-08 14:45:00,475.41,476.15,475.41,476.15,518.0,462.1787,462.8982,462.1787,462.8982,518.0
2022-07-08 14:50:00,476.01,476.01,475.3,475.31,800.0,462.762,462.762,462.0718,462.0815,800.0
2022-07-08 14:55:00,476.17,476.17,476.17,476.17,100.0,462.9176,462.9176,462.9176,462.9176,100.0
2022-07-08 15:00:00,476.25,476.4,476.25,476.4,400.0,462.9954,463.1412,462.9954,463.1412,400.0
2022-07-08 15:05:00,476.94,476.94,476.51,476.77,1215.0,463.6662,463.6662,463.2481,463.5009,1215.0
2022-07-08 15:10:00,476.81,477.44,476.81,476.86,900.0,463.5398,464.1522,463.5398,463.5884,900.0
2022-07-08 15:15:00,477.41,477.41,476.98,476.98,300.0,464.1231,464.1231,463.7051,463.7051,300.0
2022-07-08 15:20:00,476.53,476.83,476.52,476.52,913.0,463.2676,463.5592,463.2579,463.2579,913.0
2022-07-08 15:25:00,476.04,476.31,476.04,476.31,600.0,462.7912,463.0537,462.7912,463.0537,600.0
2022-07-08 15:30:00,476.17,476.17,475.72,475.72,1100.0,462.9176,462.9176,462.4801,462.4801,1100.0
2022-07-08 15:35:00,475.27,476.09,475.27,475.7,4450.0,462.0426,462.8398,462.0426,462.4607,4450.0
2022-07-08 15:40:00,475.65,475.94,475.34,475.94,1900.0,462.4121,462.694,462.1107,462.694,1900.0
2022-07-08 15:45:00,475.9,475.9,474.77,474.77,2894.0,462.6551,462.6551,461.5566,461.5566,2894.0
2022-07-08 15:50:00,474.99,476.18,474.99,476.18,5843.0,461.7704,462.9273,461.7704,462.9273,5843.0
2022-07-08 15:55:00,476.13,476.36,474.83,475.13,7627.0,462.8787,463.1023,461.6149,461.9065,7627.0
2022-07-11 09:30:00,472.55,473.08,472.55,473.08,2772.0,459.3983,459.9136,459.3983,459.9136,2772.0
2022-07-11 09:35:00,472.98,473.0,472.79,472.79,500.0,459.8164,459.8358,459.6317,459.6317,500.0
2022-07-11 09:40:00,473.31,476.17,473.08,476.17,1792.0,460.1372,462.9176,459.9136,462.9176,1792.0
2022-07-11 09:45:00,474.7,477.25,474.7,477.25,681.0,461.4885,463.9675,461.4885,463.9675,681.0
2022-07-11 09:50:00,477.82,477.82,476.51,476.52,500.0,464.5217,464.5217,463.2481,463.2579,500.0
2022-07-11 09:55:00,477.13,478.65,476.59,478.65,1224.0,463.8509,465.3286,463.3259,465.3286,1224.0
2022-07-11 10:00:00,477.78,478.07,477.26,478.07,1098.0,464.4828,464.7647,463.9773,464.7647,1098.0
2022-07-11 10:05:00,476.27,476.6,475.38,475.38,600.0,463.0148,463.3356,462.1496,462.1496,600.0
2022-07-11 10:10:00,476.28,476.81,476.27,476.81,701.0,463.0245,463.5398,463.0148,463.5398,701.0
2022-07-11 10:15:00,476.28,476.36,476.08,476.08,721.0,463.0245,463.1023,462.8301,462.8301,721.0
2022-07-11 10:20:00,474.74,474.74,474.74,474.74,100.0,461.5274,461.5274,461.5274,461.5274,100.0
2022-07-11 10:25:00,474.46,475.53,474.45,475.47,2144.0,461.2552,462.2954,461.2455,462.2371,2144.0
2022-07-11 10:30:00,475.86,475.86,475.56,475.79,500.0,462.6162,462.6162,462.3246,462.5482,500.0
2022-07-11 10:35:00,475.39,475.99,475.38,475.99,200.0,462.1593,462.7426,462.1496,462.7426,200.0
2022-07-11 10:40:00,475.92,476.5,475.88,475.88,722.0,462.6746,463.2384,462.6357,462.6357,722.0
2022-07-11 10:45:00,476.23,476.47,476.16,476.32,400.0,462.9759,463.2092,462.9079,463.0634,400.0
2022-07-11 10:50:00,475.72,476.05,475.72,476.0,1060.0,462.4801,462.8009,462.4801,462.7523,1060.0
2022-07-11 10:55:00,475.7,475.7,475.28,475.29,600.0,462.4607,462.4607,462.0524,462.0621,600.0
2022-07-11 11:00:00,475.39,476.91,475.38,476.91,300.0,462.1593,463.637,462.1496,463.637,300.0
2022-07-11 11:05:00,476.73,477.09,476.47,476.86,1725.0,463.462,463.812,463.2092,463.5884,1725.0
2022-07-11 11:10:00,476.69,476.69,476.51,476.51,1200.0,463.4231,463.4231,463.2481,463.2481,1200.0
2022-07-11 11:15:00,476.68,476.89,476.09,476.09,1399.0,463.4134,463.6176,462.8398,462.8398,1399.0
2022-07-11 11:20:00,476.38,476.98,476.11,476.11,500.0,463.1218,463.7051,462.8593,462.8593,500.0
2022-07-11 11:25:00,475.57,475.57,475.57,475.57,100.0,462.3343,462.3343,462.3343,462.3343,100.0
2022-07-11 11:30:00,475.39,475.39,475.3,475.3,300.0,462.1593,462.1593,462.0718,462.0718,300.0
2022-07-11 11:35:00,475.36,476.06,475.36,476.06,1400.0,462.1301,462.8107,462.1301,462.8107,1400.0
2022-07-11 11:40:00,476.24,476.66,475.98,476.13,833.0,462.9856,463.394,462.7329,462.8787,833.0
2022-07-11 11:45:00,476.13,476.13,476.13,476.13,0.0,462.8787,462.8787,462.8787,462.8787,0.0
2022-07-11 11:50:00,475.63,475.83,475.62,475.83,700.0,462.3926,462.5871,462.3829,462.5871,700.0
2022-07-11 11:55:00,476.11,476.52,476.0,476.01,1007.0,462.8593,463.2579,462.7523,462.762,1007.0
2022-07-11 12:00:00,475.79,475.95,475.74,475.74,400.0,462.5482,462.7037,462.4996,462.4996,400.0
2022-07-11 12:05:00,476.0,476.31,476.0,476.31,603.0,462.7523,463.0537,462.7523,463.0537,603.0
2022-07-11 12:10:00,476.59,476.59,476.01,476.01,400.0,463.3259,463.3259,462.762,462.762,400.0
2022-07-11 12:15:00,475.56,475.9,475.56,475.9,200.0,462.3246,462.6551,462.3246,462.6551,200.0
2022-07-11 12:20:00,475.64,475.9,475.36,475.85,2000.0,462.4023,462.6551,462.1301,462.6065,2000.0
2022-07-11 12:25:00,475.85,475.85,475.85,475.85,0.0,462.6065,462.6065,462.6065,462.6065,0.0
2022-07-11 12:30:00,475.85,475.85,475.85,475.85,0.0,462.6065,462.6065,462.6065,462.6065,0.0
2022-07-11 12:35:00,476.64,476.78,476.55,476.55,546.0,463.3745,463.5106,463.287,463.287,546.0
2022-07-11 12:40:00,476.39,476.6,476.32,476.32,300.0,463.1315,463.3356,463.0634,463.0634,300.0
2022-07-11 12:45:00,476.06,476.06,476.06,476.06,100.0,462.8107,462.8107,462.8107,462.8107,100.0
2022-07-11 12:50:00,476.06,476.06,476.06,476.06,0.0,462.8107,462.8107,462.8107,462.8107,0.0
2022-07-11 12:55:00,475.85,476.05,475.7,475.7,400.0,462.6065,462.8009,462.4607,462.4607,400.0
2022-07-11 13:00:00,475.67,476.72,475.57,476.71,700.0,462.4315,463.4523,462.3343,463.4426,700.0
2022-07-11 13:05:00,476.65,476.67,476.65,476.66,300.0,463.3842,463.4037,463.3842,463.394,300.0
2022-07-11 13:10:00,476.88,477.06,476.88,477.05,200.0,463.6078,463.7828,463.6078,463.7731,200.0
2022-07-11 13:15:00,477.17,477.17,476.59,477.1,700.0,463.8898,463.8898,463.3259,463.8217,700.0
2022-07-11 13:20:00,476.75,477.44,476.75,476.96,1000.0,463.4815,464.1522,463.4815,463.6856,1000.0
2022-07-11 13:25:00,476.98,477.34,476.98,477.27,400.0,463.7051,464.055,463.7051,463.987,400.0
2022-07-11 13:30:00,477.72,477.72,477.38,477.38,301.0,464.4245,464.4245,464.0939,464.0939,301.0
2022-07-11 13:35:00,477.56,478.02,477.32,477.88,1705.0,464.2689,464.7161,464.0356,464.58,1705.0
2022-07-11 13:40:00,478.48,478.91,478.44,478.91,687.0,465.1633,465.5813,465.1244,465.5813,687.0
2022-07-11 13:45:00,478.61,478.61,478.13,478.44,600.0,465.2897,465.2897,464.823,465.1244,600.0
2022-07-11 13:50:00,478.09,478.31,478.06,478.06,607.0,464.7842,464.998,464.755,464.755,607.0
2022-07-11 13:55:00,478.09,478.09,478.06,478.06,200.0,464.7842,464.7842,464.755,464.755,200.0
2022-07-11 14:00:00,477.74,477.74,477.3,477.52,503.0,464.4439,464.4439,464.0161,464.23,503.0
2022-07-11 14:05:00,476.68,476.68,476.68,476.68,200.0,463.4134,463.4134,463.4134,463.4134,200.0
2022-07-11 14:10:00,476.18,476.76,476.18,476.68,1576.0,462.9273,463.4912,462.9273,463.4134,1576.0
2022-07-11 14:15:00,476.5,476.82,476.49,476.5,500.0,463.2384,463.5495,463.2287,463.2384,500.0
2022-07-11 14:20:00,476.18,476.18,476.18,476.18,100.0,462.9273,462.9273,462.9273,462.9273,100.0
2022-07-11 14:25:00,476.19,476.19,476.19,476.19,301.0,462.937,462.937,462.937,462.937,301.0
2022-07-11 14:30:00,476.18,476.63,476.18,476.63,1500.0,462.9273,463.3648,462.9273,463.3648,1500.0
2022-07-11 14:35:00,476.74,477.17,476.59,477.17,535.0,463.4717,463.8898,463.3259,463.8898,535.0
2022-07-11 14:40:00,477.11,477.41,477.11,477.37,500.0,463.8314,464.1231,463.8314,464.0842,500.0
2022-07-11 14:45:00,477.21,477.33,477.14,477.14,434.0,463.9287,464.0453,463.8606,463.8606,434.0
2022-07-11 14:50:00,476.77,477.45,476.77,477.19,1178.0,463.5009,464.162,463.5009,463.9092,1178.0
2022-07-11 14:55:00,477.1,477.1,477.1,477.1,100.0,463.8217,463.8217,463.8217,463.8217,100.0
2022-07-11 15:00:00,477.02,477.02,476.78,476.78,300.0,463.7439,463.7439,463.5106,463.5106,300.0
2022-07-11 15:05:00,476.76,477.07,476.76,477.07,700.0,463.4912,463.7925,463.4912,463.7925,700.0
2022-07-11 15:10:00,476.87,477.11,476.87,477.04,300.0,463.5981,463.8314,463.5981,463.7634,300.0
2022-07-11 15:15:00,477.13,477.44,476.95,477.25,1894.0,463.8509,464.1522,463.6759,463.9675,1894.0
2022-07-11 15:20:00,477.17,477.59,477.17,477.45,1650.0,463.8898,464.2981,463.8898,464.162,1650.0
2022-07-11 15:25:00,477.06,477.52,476.83,477.52,2070.0,463.7828,464.23,463.5592,464.23,2070.0
2022-07-11 15:30:00,477.28,477.43,476.43,476.61,1200.0,463.9967,464.1425,463.1704,463.3453,1200.0
2022-07-11 15:35:00,476.65,476.67,475.88,476.17,2670.0,463.3842,463.4037,462.6357,462.9176,2670.0
2022-07-11 15:40:00,476.2,476.88,476.19,476.56,7987.0,462.9468,463.6078,462.937,463.2967,7987.0
2022-07-11 15:45:00,476.47,477.85,476.47,477.59,7514.0,463.2092,464.5508,463.2092,464.2981,7514.0
2022-07-11 15:50:00,477.38,477.7,476.75,477.2,8118.0,464.0939,464.405,463.4815,463.9189,8118.0
2022-07-11 15:55:00,477.44,477.95,477.01,477.39,10750.0,464.1522,464.6481,463.7342,464.1036,10750.0
2022-07-12 09:30:00,474.44,477.37,474.15,475.64,5272.0,461.2357,464.0842,460.9538,462.4023,5272.0
2022-07-12 09:35:00,475.79,478.25,475.79,477.33,1285.0,462.5482,464.9397,462.5482,464.0453,1285.0
2022-07-12 09:40:00,477.86,478.6,477.66,478.04,1600.0,464.5606,465.28,464.3661,464.7356,1600.0
2022-07-12 09:45:00,479.71,481.71,479.71,481.24,800.0,466.3591,468.3034,466.3591,467.8465,800.0
2022-07-12 09:50:00,482.25,482.25,482.05,482.14,400.0,468.8284,468.8284,468.6339,468.7214,400.0
2022-07-12 09:55:00,481.38,482.41,480.94,482.41,700.0,467.9826,468.9839,467.5548,468.9839,700.0
2022-07-12 10:00:00,481.15,483.01,481.15,481.77,1585.0,467.759,469.5672,467.759,468.3617,1585.0
2022-07-12 10:05:00,481.09,481.18,480.25,480.25,900.0,467.7007,467.7882,466.884,466.884,900.0
2022-07-12 10:10:00,480.45,481.04,479.45,479.45,2647.0,467.0785,467.6521,466.1063,466.1063,2647.0
2022-07-12 10:15:00,478.64,478.64,478.63,478.64,100.0,465.3189,465.3189,465.3091,465.3189,100.0
2022-07-12 10:20:00,479.2,479.2,478.63,479.13,500.0,465.8633,465.8633,465.3091,465.7952,500.0
2022-07-12 10:25:00,478.72,479.25,477.94,478.01,5387.0,465.3966,465.9119,464.6383,464.7064,5387.0
2022-07-12 10:30:00,478.01,478.21,477.82,478.06,1788.0,464.7064,464.9008,464.5217,464.755,1788.0
2022-07-12 10:35:00,478.43,479.29,478.06,479.16,1757.0,465.1147,465.9508,464.755,465.8244,1757.0
2022-07-12 10:40:00,479.4,479.81,478.69,479.5,2341.0,466.0577,466.4563,465.3675,466.1549,2341.0
2022-07-12 10:45:00,479.68,479.74,479.24,479.56,1301.0,466.3299,466.3882,465.9022,466.2132,1301.0
2022-07-12 10:50:00,479.88,480.59,479.73,480.59,948.0,466.5243,467.2146,466.3785,467.2146,948.0
2022-07-12 10:55:00,480.99,481.19,480.17,480.17,2297.0,467.6034,467.7979,466.8063,466.8063,2297.0
2022-07-12 11:00:00,480.06,480.09,479.45,479.46,300.0,466.6993,466.7285,466.1063,466.116,300.0
2022-07-12 11:05:00,479.09,479.85,479.09,479.66,501.0,465.7563,466.4952,465.7563,466.3105,501.0
2022-07-12 11:10:00,480.24,480.24,479.76,479.77,300.0,466.8743,466.8743,466.4077,466.4174,300.0
2022-07-12 11:15:00,480.11,480.23,479.57,480.23,800.0,466.7479,466.8646,466.223,466.8646,800.0
2022-07-12 11:20:00,480.05,480.71,480.05,480.08,1062.0,466.6896,467.3312,466.6896,466.7188,1062.0
2022-07-12 11:25:00,480.08,480.08,479.22,479.22,634.0,466.7188,466.7188,465.8827,465.8827,634.0
2022-07-12 11:30:00,480.33,480.79,479.83,479.99,1900.0,466.9618,467.409,466.4757,466.6313,1900.0
2022-07-12 11:35:00,479.64,479.7,479.39,479.39,400.0,466.291,466.3494,466.048,466.048,400.0
2022-07-12 11:40:00,479.46,480.25,479.45,480.25,600.0,466.116,466.884,466.1063,466.884,600.0
2022-07-12 11:45:00,480.25,480.25,480.25,480.25,0.0,466.884,466.884,466.884,466.884,0.0
2022-07-12 11:50:00,480.31,480.31,479.63,479.63,500.0,466.9424,466.9424,466.2813,466.2813,500.0
2022-07-12 11:55:00,479.14,479.42,478.96,479.09,705.0,465.8049,466.0771,465.6299,465.7563,705.0
2022-07-12 12:00:00,478.85,479.37,478.79,478.79,400.0,465.523,466.0285,465.4647,465.4647,400.0
2022-07-12 12:05:00,479.32,479.45,478.65,478.65,900.0,465.9799,466.1063,465.3286,465.3286,900.0
2022-07-12 12:10:00,479.1,479.1,479.1,479.1,286.0,465.766,465.766,465.766,465.766,286.0
2022-07-12 12:15:00,478.94,479.17,478.56,478.72,600.0,465.6105,465.8341,465.2411,465.3966,600.0
2022-07-12 12:20:00,478.63,479.07,478.62,479.07,300.0,465.3091,465.7369,465.2994,465.7369,300.0
2022-07-12 12:25:00,479.57,479.79,479.33,479.67,1100.0,466.223,466.4368,465.9896,466.3202,1100.0
2022-07-12 12:30:00,480.94,480.94,480.41,480.74,931.0,467.5548,467.5548,467.0396,467.3604,931.0
2022-07-12 12:35:00,480.44,480.91,480.44,480.91,300.0,467.0688,467.5257,467.0688,467.5257,300.0
2022-07-12 12:40:00,480.75,480.96,480.29,480.61,800.0,467.3701,467.5743,466.9229,467.234,800.0
2022-07-12 12:45:00,480.37,480.51,480.28,480.31,717.0,467.0007,467.1368,466.9132,466.9424,717.0
2022-07-12 12:50:00,480.32,481.36,480.27,481.23,3166.0,466.9521,467.9632,466.9035,467.8368,3166.0
2022-07-12 12:55:00,481.12,481.12,480.96,480.96,320.0,467.7298,467.7298,467.5743,467.5743,320.0
2022-07-12 13:00:00,481.65,481.65,480.33,480.33,800.0,468.2451,468.2451,466.9618,466.9618,800.0
2022-07-12 13:05:00,480.7,480.8,480.3,480.3,700.0,467.3215,467.4187,466.9327,466.9327,700.0
2022-07-12 13:10:00,480.56,480.57,480.38,480.42,500.0,467.1854,467.1951,467.0104,467.0493,500.0
2022-07-12 13:15:00,480.6,480.75,479.83,479.83,2567.0,467.2243,467.3701,466.4757,466.4757,2567.0
2022-07-12 13:20:00,479.75,480.31,479.75,480.31,536.0,466.398,466.9424,466.398,466.9424,536.0
2022-07-12 13:25:00,480.03,480.1,479.99,480.0,500.0,466.6702,466.7382,466.6313,466.641,500.0
2022-07-12 13:30:00,480.0,480.0,480.0,480.0,100.0,466.641,466.641,466.641,466.641,100.0
2022-07-12 13:35:00,479.82,479.82,479.82,479.82,100.0,466.466,466.466,466.466,466.466,100.0
2022-07-12 13:40:00,479.69,480.0,479.66,479.92,1106.0,466.3396,466.641,466.3105,466.5632,1106.0
2022-07-12 13:45:00,479.63,479.63,478.77,478.93,1200.0,466.2813,466.2813,465.4452,465.6008,1200.0
2022-07-12 13:50:00,478.48,478.76,478.48,478.76,450.0,465.1633,465.4355,465.1633,465.4355,450.0
2022-07-12 13:55:00,478.01,478.4,478.0,478.4,400.0,464.7064,465.0855,464.6967,465.0855,400.0
2022-07-12 14:00:00,478.26,478.62,478.0,478.62,1255.0,464.9494,465.2994,464.6967,465.2994,1255.0
2022-07-12 14:05:00,478.44,478.44,478.12,478.12,300.0,465.1244,465.1244,464.8133,464.8133,300.0
2022-07-12 14:10:00,478.25,478.25,477.96,477.96,200.0,464.9397,464.9397,464.6578,464.6578,200.0
2022-07-12 14:15:00,478.02,478.02,476.88,477.13,1610.0,464.7161,464.7161,463.6078,463.8509,1610.0
2022-07-12 14:20:00,477.05,477.67,476.57,477.67,3618.0,463.7731,464.3758,463.3065,464.3758,3618.0
2022-07-12 14:25:00,477.35,478.0,477.35,477.9,700.0,464.0648,464.6967,464.0648,464.5994,700.0
2022-07-12 14:30:00,478.38,478.4,477.65,477.65,800.0,465.0661,465.0855,464.3564,464.3564,800.0
2022-07-12 14:35:00,478.03,478.11,477.47,477.64,2190.0,464.7258,464.8036,464.1814,464.3467,2190.0
2022-07-12 14:40:00,478.1,478.1,477.82,477.83,600.0,464.7939,464.7939,464.5217,464.5314,600.0
2022-07-12 14:45:00,477.99,478.19,477.94,478.18,1400.0,464.6869,464.8814,464.6383,464.8717,1400.0
2022-07-12 14:50:00,478.09,478.49,478.02,478.49,2770.0,464.7842,465.173,464.7161,465.173,2770.0
2022-07-12 14:55:00,478.48,478.48,477.42,477.58,1714.0,465.1633,465.1633,464.1328,464.2884,1714.0
2022-07-12 15:00:00,477.73,477.73,475.72,475.72,2400.0,464.4342,464.4342,462.4801,462.4801,2400.0
2022-07-12 15:05:00,476.25,477.15,476.15,476.58,5677.0,462.9954,463.8703,462.8982,463.3162,5677.0
2022-07-12 15:10:00,476.69,476.69,475.64,476.29,1405.0,463.4231,463.4231,462.4023,463.0343,1405.0
2022-07-12 15:15:00,476.32,476.32,475.72,475.72,1608.0,463.0634,463.0634,462.4801,462.4801,1608.0
2022-07-12 15:20:00,475.76,475.76,474.84,474.84,1831.0,462.519,462.519,461.6246,461.6246,1831.0
2022-07-12 15:25:00,474.79,475.45,474.73,474.73,3127.0,461.576,462.2176,461.5177,461.5177,3127.0
2022-07-12 15:30:00,474.73,474.8,473.45,473.45,1516.0,461.5177,461.5857,460.2733,460.2733,1516.0
2022-07-12 15:35:00,473.25,473.45,472.35,472.93,3009.0,460.0789,460.2733,459.2039,459.7678,3009.0
2022-07-12 15:40:00,472.9,473.41,472.89,473.31,3100.0,459.7386,460.2344,459.7289,460.1372,3100.0
2022-07-12 15:45:00,473.04,473.94,473.04,473.94,4473.0,459.8747,460.7497,459.8747,460.7497,4473.0
2022-07-12 15:50:00,473.75,475.03,473.75,474.52,7585.0,460.5649,461.8093,460.5649,461.3135,7585.0
2022-07-12 15:55:00,474.38,474.55,473.08,474.05,13869.0,461.1774,461.3427,459.9136,460.8566,13869.0
2022-07-13 09:30:00,464.65,464.65,456.28,456.94,28000.0,451.7182,451.7182,443.5812,444.2228,28000.0
2022-07-13 09:35:00,456.9,458.88,455.58,457.78,28112.0,444.1839,446.1088,442.9006,445.0394,28112.0
2022-07-13 09:40:00,457.09,457.36,453.88,454.76,26260.0,444.3686,444.6311,441.248,442.1035,26260.0
2022-07-13 09:45:00,454.65,456.57,454.12,455.45,18588.0,441.9965,443.8631,441.4813,442.7743,18588.0
2022-07-13 09:50:00,454.96,457.1,454.75,456.99,7681.0,442.2979,444.3783,442.0937,444.2714,7681.0
2022-07-13 09:55:00,457.35,458.93,457.34,458.93,1322.0,444.6214,446.1574,444.6117,446.1574,1322.0
2022-07-13 10:00:00,458.49,459.23,457.33,459.18,2258.0,445.7297,446.4491,444.6019,446.4004,2258.0
2022-07-13 10:05:00,458.41,458.41,457.21,457.64,1755.0,445.6519,445.6519,444.4853,444.9033,1755.0
2022-07-13 10:10:00,458.29,459.74,458.04,459.12,3564.0,445.5352,446.9449,445.2922,446.3421,3564.0
2022-07-13 10:15:00,459.35,459.35,459.12,459.12,300.0,446.5657,446.5657,446.3421,446.3421,300.0
2022-07-13 10:20:00,459.54,460.04,459.46,459.66,1247.0,446.7504,447.2365,446.6727,446.8671,1247.0
2022-07-13 10:25:00,461.36,461.8,461.36,461.59,1456.0,448.5198,448.9475,448.5198,448.7434,1456.0
2022-07-13 10:30:00,461.13,461.79,459.13,459.77,1210.0,448.2962,448.9378,446.3518,446.974,1210.0
2022-07-13 10:35:00,459.21,459.71,457.94,459.18,3156.0,446.4296,446.9157,445.195,446.4004,3156.0
2022-07-13 10:40:00,459.56,461.75,459.01,461.66,2330.0,446.7699,448.8989,446.2352,448.8114,2330.0
2022-07-13 10:45:00,461.25,461.68,460.43,460.53,1393.0,448.4128,448.8309,447.6157,447.7129,1393.0
2022-07-13 10:50:00,460.76,461.61,460.76,461.59,1902.0,447.9365,448.7628,447.9365,448.7434,1902.0
2022-07-13 10:55:00,461.56,461.97,461.1,461.1,1465.0,448.7142,449.1128,448.267,448.267,1465.0
2022-07-13 11:00:00,461.32,461.5,460.27,460.78,925.0,448.4809,448.6559,447.4601,447.9559,925.0
2022-07-13 11:05:00,460.79,462.08,460.79,461.45,2300.0,447.9656,449.2197,447.9656,448.6073,2300.0
2022-07-13 11:10:00,461.44,461.85,460.32,460.33,1510.0,448.5975,448.9961,447.5087,447.5184,1510.0
2022-07-13 11:15:00,459.98,460.25,459.98,460.25,200.0,447.1782,447.4407,447.1782,447.4407,200.0
2022-07-13 11:20:00,458.83,459.45,458.54,459.11,1736.0,446.0602,446.6629,445.7783,446.3324,1736.0
2022-07-13 11:25:00,458.71,458.97,458.45,458.53,1234.0,445.9435,446.1963,445.6908,445.7685,1234.0
2022-07-13 11:30:00,458.76,459.94,458.76,459.94,1100.0,445.9921,447.1393,445.9921,447.1393,1100.0
2022-07-13 11:35:00,459.67,459.73,459.38,459.52,1200.0,446.8768,446.9351,446.5949,446.731,1200.0
2022-07-13 11:40:00,459.59,459.59,459.16,459.24,1884.0,446.799,446.799,446.381,446.4588,1884.0
2022-07-13 11:45:00,458.64,459.18,458.64,459.06,600.0,445.8755,446.4004,445.8755,446.2838,600.0
2022-07-13 11:50:00,459.37,459.99,458.73,459.11,2000.0,446.5852,447.1879,445.963,446.3324,2000.0
2022-07-13 11:55:00,459.45,459.82,459.31,459.31,1644.0,446.6629,447.0226,446.5268,446.5268,1644.0
2022-07-13 12:00:00,459.49,459.5,458.82,459.37,1000.0,446.7018,446.7115,446.0505,446.5852,1000.0
2022-07-13 12:05:00,458.97,459.33,458.95,459.33,500.0,446.1963,446.5463,446.1768,446.5463,500.0
2022-07-13 12:10:00,459.0,459.0,458.06,458.86,2200.0,446.2255,446.2255,445.3116,446.0894,2200.0
2022-07-13 12:15:00,458.88,459.35,458.65,459.35,1204.0,446.1088,446.5657,445.8852,446.5657,1204.0
2022-07-13 12:20:00,459.73,460.31,459.5,460.31,928.0,446.9351,447.499,446.7115,447.499,928.0
2022-07-13 12:25:00,460.31,460.31,460.31,460.31,0.0,447.499,447.499,447.499,447.499,0.0
2022-07-13 12:30:00,460.56,460.66,460.56,460.66,200.0,447.742,447.8393,447.742,447.8393,200.0
2022-07-13 12:35:00,460.34,460.55,459.18,459.76,1000.0,447.5282,447.7323,446.4004,446.9643,1000.0
2022-07-13 12:40:00,459.15,459.27,458.91,459.17,1047.0,446.3713,446.4879,446.138,446.3907,1047.0
2022-07-13 12:45:00,459.61,459.87,458.69,458.69,900.0,446.8185,447.0712,445.9241,445.9241,900.0
2022-07-13 12:50:00,458.48,459.48,458.24,459.48,1483.0,445.7199,446.6921,445.4866,446.6921,1483.0
2022-07-13 12:55:00,458.85,459.56,458.85,459.13,400.0,446.0796,446.7699,446.0796,446.3518,400.0
2022-07-13 13:00:00,459.06,460.02,458.69,460.02,1800.0,446.2838,447.2171,445.9241,447.2171,1800.0
2022-07-13 13:05:00,460.09,460.26,458.78,459.34,2207.0,447.2851,447.4504,446.0116,446.556,2207.0
2022-07-13 13:10:00,459.31,459.77,459.31,459.77,1200.0,446.5268,446.974,446.5268,446.974,1200.0
2022-07-13 13:15:00,459.21,459.21,457.61,457.83,3297.0,446.4296,446.4296,444.8741,445.088,3297.0
2022-07-13 13:20:00,457.93,459.0,457.93,458.88,2323.0,445.1852,446.2255,445.1852,446.1088,2323.0
2022-07-13 13:25:00,458.81,458.81,458.31,458.31,400.0,446.0407,446.0407,445.5547,445.5547,400.0
2022-07-13 13:30:00,458.25,458.43,457.21,457.85,3594.0,445.4963,445.6713,444.4853,445.1075,3594.0
2022-07-13 13:35:00,457.66,458.04,457.56,457.83,2247.0,444.9228,445.2922,444.8255,445.088,2247.0
2022-07-13 13:40:00,457.87,458.36,457.85,458.36,1200.0,445.1269,445.6033,445.1075,445.6033,1200.0
2022-07-13 13:45:00,458.17,458.41,457.43,457.43,803.0,445.4186,445.6519,444.6992,444.6992,803.0
2022-07-13 13:50:00,457.2,457.34,457.05,457.3,1743.0,444.4756,444.6117,444.3297,444.5728,1743.0
2022-07-13 13:55:00,457.39,458.63,457.39,458.63,1856.0,444.6603,445.8658,444.6603,445.8658,1856.0
2022-07-13 14:00:00,458.27,458.27,456.16,456.19,4422.0,445.5158,445.5158,443.4645,443.4937,4422.0
2022-07-13 14:05:00,456.46,457.36,456.46,456.89,2911.0,443.7561,444.6311,443.7561,444.1742,2911.0
2022-07-13 14:10:00,456.96,457.49,456.96,457.49,947.0,444.2422,444.7575,444.2422,444.7575,947.0
2022-07-13 14:15:00,457.39,458.16,457.38,458.16,1036.0,444.6603,445.4088,444.6505,445.4088,1036.0
2022-07-13 14:20:00,458.16,459.04,458.01,459.04,2762.0,445.4088,446.2643,445.263,446.2643,2762.0
2022-07-13 14:25:00,459.03,459.03,457.74,458.1,1800.0,446.2546,446.2546,445.0005,445.3505,1800.0
2022-07-13 14:30:00,458.44,459.68,458.42,459.68,1995.0,445.681,446.8865,445.6616,446.8865,1995.0
2022-07-13 14:35:00,459.11,459.52,458.8,459.52,1600.0,446.3324,446.731,446.031,446.731,1600.0
2022-07-13 14:40:00,459.44,459.68,458.51,458.74,1300.0,446.6532,446.8865,445.7491,445.9727,1300.0
2022-07-13 14:45:00,458.9,459.28,458.34,458.34,1935.0,446.1282,446.4977,445.5838,445.5838,1935.0
2022-07-13 14:50:00,458.55,458.79,458.03,458.04,2310.0,445.788,446.0213,445.2825,445.2922,2310.0
2022-07-13 14:55:00,458.13,458.86,457.19,458.86,3815.0,445.3797,446.0894,444.4658,446.0894,3815.0
2022-07-13 15:00:00,458.8,459.57,458.66,459.57,1600.0,446.031,446.7796,445.8949,446.7796,1600.0
2022-07-13 15:05:00,459.19,459.19,458.21,458.59,2170.0,446.4102,446.4102,445.4574,445.8269,2170.0
2022-07-13 15:10:00,458.73,459.31,458.64,459.17,900.0,445.963,446.5268,445.8755,446.3907,900.0
2022-07-13 15:15:00,458.73,459.18,458.52,458.99,2327.0,445.963,446.4004,445.7588,446.2157,2327.0
2022-07-13 15:20:00,459.18,459.27,458.95,459.07,900.0,446.4004,446.4879,446.1768,446.2935,900.0
2022-07-13 15:25:00,458.84,459.38,458.74,459.36,2015.0,446.0699,446.5949,445.9727,446.5754,2015.0
2022-07-13 15:30:00,459.03,459.03,457.45,457.57,4042.0,446.2546,446.2546,444.7186,444.8353,4042.0
2022-07-13 15:35:00,457.65,458.51,457.6,458.36,4826.0,444.913,445.7491,444.8644,445.6033,4826.0
2022-07-13 15:40:00,458.22,458.31,457.11,457.31,3182.0,445.4672,445.5547,444.3881,444.5825,3182.0
2022-07-13 15:45:00,457.02,457.2,456.18,456.66,5916.0,444.3006,444.4756,443.4839,443.9506,5916.0
2022-07-13 15:50:00,456.66,456.84,456.04,456.04,13860.0,443.9506,444.1256,443.3478,443.3478,13860.0
2022-07-13 15:55:00,456.13,456.13,453.87,454.34,39309.0,443.4353,443.4353,441.2382,441.6952,39309.0
2022-07-14 09:30:00,445.9,447.15,445.9,447.15,4800.0,433.49,434.7053,433.49,434.7053,4800.0
2022-07-14 09:35:00,447.97,447.97,446.41,446.41,1262.0,435.5024,435.5024,433.9859,433.9859,1262.0
2022-07-14 09:40:00,446.22,446.24,445.9,445.9,521.0,433.8011,433.8206,433.49,433.49,521.0
2022-07-14 09:45:00,445.9,446.28,444.72,445.03,3003.0,433.49,433.8595,432.3429,432.6443,3003.0
2022-07-14 09:50:00,444.79,445.62,444.55,445.03,9700.0,432.4109,433.2178,432.1776,432.6443,9700.0
2022-07-14 09:55:00,444.45,444.57,442.08,442.08,2806.0,432.0804,432.1971,429.7764,429.7764,2806.0
2022-07-14 10:00:00,442.02,442.39,441.63,442.09,8863.0,429.718,430.0777,429.3389,429.7861,8863.0
2022-07-14 10:05:00,442.14,443.69,442.13,443.55,4156.0,429.8347,431.3416,429.825,431.2055,4156.0
2022-07-14 10:10:00,443.55,444.18,442.9,443.22,2100.0,431.2055,431.8179,430.5735,430.8846,2100.0
2022-07-14 10:15:00,443.16,443.16,442.33,442.4,2016.0,430.8263,430.8263,430.0194,430.0875,2016.0
2022-07-14 10:20:00,442.43,443.15,442.42,442.63,700.0,430.1166,430.8166,430.1069,430.3111,700.0
2022-07-14 10:25:00,442.58,444.41,442.57,444.2,12100.0,430.2624,432.0415,430.2527,431.8374,12100.0
2022-07-14 10:30:00,444.56,446.51,444.56,446.47,1312.0,432.1873,434.0831,432.1873,434.0442,1312.0
2022-07-14 10:35:00,446.47,447.88,446.28,447.87,1246.0,434.0442,435.4149,433.8595,435.4052,1246.0
2022-07-14 10:40:00,448.26,448.57,448.17,448.46,600.0,435.7844,436.0857,435.6969,435.9788,600.0
2022-07-14 10:45:00,448.17,449.0,447.63,449.0,1000.0,435.6969,436.5038,435.1719,436.5038,1000.0
2022-07-14 10:50:00,448.93,449.07,448.93,449.07,500.0,436.4357,436.5718,436.4357,436.5718,500.0
2022-07-14 10:55:00,449.6,449.61,448.69,449.29,3041.0,437.0871,437.0968,436.2024,436.7857,3041.0
2022-07-14 11:00:00,449.52,450.63,449.52,449.83,1917.0,437.0093,438.0884,437.0093,437.3107,1917.0
2022-07-14 11:05:00,449.34,449.63,448.97,449.17,1576.0,436.8343,437.1162,436.4746,436.669,1576.0
2022-07-14 11:10:00,449.81,450.28,449.73,450.25,2200.0,437.2912,437.7481,437.2135,437.719,2200.0
2022-07-14 11:15:00,449.93,451.06,449.87,451.02,2967.0,437.4079,438.5064,437.3496,438.4676,2967.0
2022-07-14 11:20:00,451.38,452.41,451.38,451.68,2700.0,438.8175,439.8189,438.8175,439.1092,2700.0
2022-07-14 11:25:00,451.31,451.79,450.93,451.67,3700.0,438.7495,439.2161,438.3801,439.0995,3700.0
2022-07-14 11:30:00,451.81,451.82,451.12,451.55,2572.0,439.2356,439.2453,438.5648,438.9828,2572.0
2022-07-14 11:35:00,450.98,451.42,450.31,451.42,904.0,438.4287,438.8564,437.7773,438.8564,904.0
2022-07-14 11:40:00,450.84,452.46,450.84,452.46,1952.0,438.2926,439.8675,438.2926,439.8675,1952.0
2022-07-14 11:45:00,453.09,453.09,452.97,453.06,300.0,440.4799,440.4799,440.3633,440.4508,300.0
2022-07-14 11:50:00,452.24,452.99,452.12,452.33,902.0,439.6536,440.3827,439.5369,439.7411,902.0
2022-07-14 11:55:00,452.09,452.09,452.0,452.0,300.0,439.5078,439.5078,439.4203,439.4203,300.0
2022-07-14 12:00:00,451.95,452.37,451.95,452.37,200.0,439.3717,439.78,439.3717,439.78,200.0
2022-07-14 12:05:00,451.81,452.22,451.59,452.22,1316.0,439.2356,439.6342,439.0217,439.6342,1316.0
2022-07-14 12:10:00,451.46,452.27,451.46,452.27,1220.0,438.8953,439.6828,438.8953,439.6828,1220.0
2022-07-14 12:15:00,452.48,452.51,452.17,452.24,611.0,439.8869,439.9161,439.5855,439.6536,611.0
2022-07-14 12:20:00,452.48,452.63,452.17,452.17,507.0,439.8869,440.0327,439.5855,439.5855,507.0
2022-07-14 12:25:00,451.73,451.87,451.06,451.06,1248.0,439.1578,439.2939,438.5064,438.5064,1248.0
2022-07-14 12:30:00,451.37,451.65,450.56,450.56,1815.0,438.8078,439.08,438.0204,438.0204,1815.0
2022-07-14 12:35:00,450.27,450.27,449.25,449.25,500.0,437.7384,437.7384,436.7468,436.7468,500.0
2022-07-14 12:40:00,449.23,449.23,449.1,449.18,400.0,436.7274,436.7274,436.601,436.6788,400.0
2022-07-14 12:45:00,449.54,449.54,448.51,448.52,700.0,437.0287,437.0287,436.0274,436.0371,700.0
2022-07-14 12:50:00,448.63,450.0,448.61,450.0,1000.0,436.1441,437.4759,436.1246,437.4759,1000.0
2022-07-14 12:55:00,449.71,450.78,449.71,450.66,1100.0,437.194,438.2342,437.194,438.1176,1100.0
2022-07-14 13:00:00,450.56,450.56,450.37,450.54,1000.0,438.0204,438.0204,437.8356,438.0009,1000.0
2022-07-14 13:05:00,450.34,451.49,450.24,451.47,4429.0,437.8065,438.9245,437.7093,438.905,4429.0
2022-07-14 13:10:00,451.49,451.49,451.12,451.12,594.0,438.9245,438.9245,438.5648,438.5648,594.0
2022-07-14 13:15:00,451.12,452.33,451.12,451.99,1379.0,438.5648,439.7411,438.5648,439.4106,1379.0
2022-07-14 13:20:00,452.55,452.62,452.22,452.22,450.0,439.955,440.023,439.6342,439.6342,450.0
2022-07-14 13:25:00,452.31,452.96,452.3,452.36,1200.0,439.7216,440.3536,439.7119,439.7703,1200.0
2022-07-14 13:30:00,452.12,452.18,451.28,451.31,1737.0,439.5369,439.5953,438.7203,438.7495,1737.0
2022-07-14 13:35:00,451.17,451.22,450.8,451.15,1511.0,438.6134,438.662,438.2537,438.5939,1511.0
2022-07-14 13:40:00,451.03,451.53,451.02,451.15,700.0,438.4773,438.9634,438.4676,438.5939,700.0
2022-07-14 13:45:00,451.3,451.44,451.19,451.44,570.0,438.7398,438.8759,438.6328,438.8759,570.0
2022-07-14 13:50:00,451.06,451.25,451.05,451.24,302.0,438.5064,438.6911,438.4967,438.6814,302.0
2022-07-14 13:55:00,451.85,452.29,451.5,451.5,1700.0,439.2745,439.7022,438.9342,438.9342,1700.0
2022-07-14 14:00:00,451.71,452.77,451.7,452.2,3015.0,439.1383,440.1688,439.1286,439.6147,3015.0
2022-07-14 14:05:00,452.37,452.66,452.16,452.66,500.0,439.78,440.0619,439.5758,440.0619,500.0
2022-07-14 14:10:00,452.16,452.4,452.08,452.31,656.0,439.5758,439.8091,439.498,439.7216,656.0
2022-07-14 14:15:00,452.39,453.55,452.39,453.55,1439.0,439.7994,440.9271,439.7994,440.9271,1439.0
2022-07-14 14:20:00,453.54,454.12,453.54,453.84,600.0,440.9174,441.4813,440.9174,441.2091,600.0
2022-07-14 14:25:00,453.54,453.93,453.38,453.93,720.0,440.9174,441.2966,440.7619,441.2966,720.0
2022-07-14 14:30:00,454.07,454.86,453.83,454.81,3882.0,441.4327,442.2007,441.1993,442.1521,3882.0
2022-07-14 14:35:00,455.94,456.11,455.47,455.47,2919.0,443.2506,443.4159,442.7937,442.7937,2919.0
2022-07-14 14:40:00,454.64,454.79,454.52,454.79,2033.0,441.9868,442.1326,441.8701,442.1326,2033.0
2022-07-14 14:45:00,455.07,455.32,454.78,455.32,1200.0,442.4048,442.6479,442.1229,442.6479,1200.0
2022-07-14 14:50:00,455.21,455.42,454.86,455.1,1784.0,442.5409,442.7451,442.2007,442.434,1784.0
2022-07-14 14:55:00,455.46,455.86,455.1,455.53,1300.0,442.784,443.1728,442.434,442.852,1300.0
2022-07-14 15:00:00,456.01,456.01,455.51,455.78,600.0,443.3187,443.3187,442.8326,443.0951,600.0
2022-07-14 15:05:00,455.58,455.7,454.69,455.04,941.0,442.9006,443.0173,442.0354,442.3757,941.0
2022-07-14 15:10:00,454.95,455.64,454.74,455.64,311.0,442.2882,442.959,442.084,442.959,311.0
2022-07-14 15:15:00,455.67,456.58,455.56,456.58,2701.0,442.9881,443.8728,442.8812,443.8728,2701.0
2022-07-14 15:20:00,456.56,456.97,456.5,456.75,2296.0,443.8534,444.252,443.795,444.0381,2296.0
2022-07-14 15:25:00,456.61,456.76,455.99,455.99,810.0,443.902,444.0478,443.2992,443.2992,810.0
2022-07-14 15:30:00,455.73,456.05,455.66,455.86,1800.0,443.0465,443.3576,442.9784,443.1728,1800.0
2022-07-14 15:35:00,455.74,456.48,455.57,456.48,2465.0,443.0562,443.7756,442.8909,443.7756,2465.0
2022-07-14 15:40:00,456.32,456.33,455.7,455.7,2105.0,443.62,443.6298,443.0173,443.0173,2105.0
2022-07-14 15:45:00,455.64,455.81,454.88,455.23,2311.0,442.959,443.1242,442.2201,442.5604,2311.0
2022-07-14 15:50:00,455.7,456.58,455.69,456.53,3000.0,443.0173,443.8728,443.0076,443.8242,3000.0
2022-07-14 15:55:00,456.58,457.23,456.04,456.15,7783.0,443.8728,444.5047,443.3478,443.4548,7783.0
2022-07-15 09:30:00,462.97,463.56,462.31,462.55,9823.0,450.085,450.6585,449.4433,449.6767,9823.0
2022-07-15 09:35:00,462.54,462.54,461.4,461.4,200.0,449.6669,449.6669,448.5587,448.5587,200.0
2022-07-15 09:40:00,461.24,461.24,461.24,461.24,100.0,448.4031,448.4031,448.4031,448.4031,100.0
2022-07-15 09:45:00,460.88,460.88,460.88,460.88,100.0,448.0531,448.0531,448.0531,448.0531,100.0
2022-07-15 09:50:00,459.13,459.13,459.12,459.13,100.0,446.3518,446.3518,446.3421,446.3518,100.0
2022-07-15 09:55:00,457.53,459.2,457.53,458.91,500.0,444.7964,446.4199,444.7964,446.138,500.0
2022-07-15 10:00:00,460.06,462.46,460.06,460.95,2099.0,447.256,449.5892,447.256,448.1212,2099.0
2022-07-15 10:05:00,460.51,460.51,458.7,459.11,700.0,447.6934,447.6934,445.9338,446.3324,700.0
2022-07-15 10:10:00,458.67,458.79,458.63,458.79,600.0,445.9046,446.0213,445.8658,446.0213,600.0
2022-07-15 10:15:00,459.16,459.53,458.21,458.81,970.0,446.381,446.7407,445.4574,446.0407,970.0
2022-07-15 10:20:00,458.34,459.63,458.31,459.44,2000.0,445.5838,446.8379,445.5547,446.6532,2000.0
2022-07-15 10:25:00,459.36,459.36,458.85,459.06,430.0,446.5754,446.5754,446.0796,446.2838,430.0
2022-07-15 10:30:00,459.21,459.37,458.64,458.71,600.0,446.4296,446.5852,445.8755,445.9435,600.0
2022-07-15 10:35:00,458.96,459.0,458.39,458.39,2276.0,446.1866,446.2255,445.6324,445.6324,2276.0
2022-07-15 10:40:00,458.28,459.65,458.28,459.46,4639.0,445.5255,446.8574,445.5255,446.6727,4639.0
2022-07-15 10:45:00,459.5,460.48,459.35,460.04,1029.0,446.7115,447.6643,446.5657,447.2365,1029.0
2022-07-15 10:50:00,460.38,460.38,460.37,460.38,100.0,447.5671,447.5671,447.5573,447.5671,100.0
2022-07-15 10:55:00,460.17,460.17,460.05,460.06,200.0,447.3629,447.3629,447.2462,447.256,200.0
2022-07-15 11:00:00,460.0,460.25,459.73,459.8,711.0,447.1976,447.4407,446.9351,447.0032,711.0
2022-07-15 11:05:00,459.96,460.13,459.4,460.13,900.0,447.1587,447.324,446.6143,447.324,900.0
2022-07-15 11:10:00,460.12,460.12,459.64,459.64,908.0,447.3143,447.3143,446.8476,446.8476,908.0
2022-07-15 11:15:00,459.79,459.83,459.64,459.64,300.0,446.9935,447.0324,446.8476,446.8476,300.0
2022-07-15 11:20:00,459.79,460.4,459.31,460.15,1500.0,446.9935,447.5865,446.5268,447.3435,1500.0
2022-07-15 11:25:00,459.69,459.69,459.69,459.69,100.0,446.8963,446.8963,446.8963,446.8963,100.0
2022-07-15 11:30:00,459.61,460.05,459.47,459.48,626.0,446.8185,447.2462,446.6824,446.6921,626.0
2022-07-15 11:35:00,459.62,460.12,459.3,460.12,1475.0,446.8282,447.3143,446.5171,447.3143,1475.0
2022-07-15 11:40:00,459.77,459.77,459.72,459.73,200.0,446.974,446.974,446.9254,446.9351,200.0
2022-07-15 11:45:00,460.09,460.42,460.09,460.3,1000.0,447.2851,447.6059,447.2851,447.4893,1000.0
2022-07-15 11:50:00,459.95,460.36,459.94,460.36,500.0,447.149,447.5476,447.1393,447.5476,500.0
2022-07-15 11:55:00,460.31,460.31,460.3,460.31,100.0,447.499,447.499,447.4893,447.499,100.0
2022-07-15 12:00:00,460.14,460.22,460.13,460.13,300.0,447.3337,447.4115,447.324,447.324,300.0
2022-07-15 12:05:00,459.98,460.15,459.54,459.54,622.0,447.1782,447.3435,446.7504,446.7504,622.0
2022-07-15 12:10:00,459.61,459.61,459.57,459.58,200.0,446.8185,446.8185,446.7796,446.7893,200.0
2022-07-15 12:15:00,459.61,459.82,459.53,459.78,840.0,446.8185,447.0226,446.7407,446.9837,840.0
2022-07-15 12:20:00,459.67,459.67,459.45,459.56,423.0,446.8768,446.8768,446.6629,446.7699,423.0
2022-07-15 12:25:00,459.74,459.98,459.57,459.57,300.0,446.9449,447.1782,446.7796,446.7796,300.0
2022-07-15 12:30:00,459.83,459.83,459.19,459.19,1350.0,447.0324,447.0324,446.4102,446.4102,1350.0
2022-07-15 12:35:00,458.87,458.87,458.71,458.71,400.0,446.0991,446.0991,445.9435,445.9435,400.0
2022-07-15 12:40:00,458.48,458.6,458.27,458.55,901.0,445.7199,445.8366,445.5158,445.788,901.0
2022-07-15 12:45:00,458.21,458.7,458.21,458.42,700.0,445.4574,445.9338,445.4574,445.6616,700.0
2022-07-15 12:50:00,458.58,458.61,458.4,458.41,700.0,445.8171,445.8463,445.6422,445.6519,700.0
2022-07-15 12:55:00,458.4,460.01,458.4,459.52,900.0,445.6422,447.2073,445.6422,446.731,900.0
2022-07-15 13:00:00,459.51,459.51,459.05,459.36,1225.0,446.7213,446.7213,446.2741,446.5754,1225.0
2022-07-15 13:05:00,459.36,459.36,459.36,459.36,0.0,446.5754,446.5754,446.5754,446.5754,0.0
2022-07-15 13:10:00,459.73,459.73,459.73,459.73,100.0,446.9351,446.9351,446.9351,446.9351,100.0
2022-07-15 13:15:00,459.54,459.66,459.54,459.66,600.0,446.7504,446.8671,446.7504,446.8671,600.0
2022-07-15 13:20:00,459.43,459.43,459.03,459.03,600.0,446.6435,446.6435,446.2546,446.2546,600.0
2022-07-15 13:25:00,459.21,459.8,458.86,459.8,1453.0,446.4296,447.0032,446.0894,447.0032,1453.0
2022-07-15 13:30:00,459.64,459.66,459.43,459.48,1151.0,446.8476,446.8671,446.6435,446.6921,1151.0
2022-07-15 13:35:00,459.41,459.41,458.93,458.93,932.0,446.624,446.624,446.1574,446.1574,932.0
2022-07-15 13:40:00,458.79,458.79,458.28,458.28,400.0,446.0213,446.0213,445.5255,445.5255,400.0
2022-07-15 13:45:00,458.45,458.47,458.16,458.16,1370.0,445.6908,445.7102,445.4088,445.4088,1370.0
2022-07-15 13:50:00,457.96,458.0,457.86,457.86,390.0,445.2144,445.2533,445.1172,445.1172,390.0
2022-07-15 13:55:00,457.56,457.57,456.89,456.89,1500.0,444.8255,444.8353,444.1742,444.1742,1500.0
2022-07-15 14:00:00,457.13,457.13,456.62,456.66,400.0,444.4075,444.4075,443.9117,443.9506,400.0
2022-07-15 14:05:00,456.8,457.22,456.8,457.2,300.0,444.0867,444.495,444.0867,444.4756,300.0
2022-07-15 14:10:00,457.46,457.46,457.46,457.46,100.0,444.7283,444.7283,444.7283,444.7283,100.0
2022-07-15 14:15:00,457.48,457.48,457.23,457.42,544.0,444.7478,444.7478,444.5047,444.6894,544.0
2022-07-15 14:20:00,457.42,458.14,457.42,458.14,1777.0,444.6894,445.3894,444.6894,445.3894,1777.0
2022-07-15 14:25:00,458.56,458.56,457.45,457.76,2118.0,445.7977,445.7977,444.7186,445.02,2118.0
2022-07-15 14:30:00,458.02,458.03,457.78,457.82,401.0,445.2727,445.2825,445.0394,445.0783,401.0
2022-07-15 14:35:00,457.42,457.61,457.42,457.61,300.0,444.6894,444.8741,444.6894,444.8741,300.0
2022-07-15 14:40:00,457.63,457.63,457.58,457.58,200.0,444.8936,444.8936,444.845,444.845,200.0
2022-07-15 14:45:00,458.05,458.05,457.8,457.8,700.0,445.3019,445.3019,445.0589,445.0589,700.0
2022-07-15 14:50:00,457.62,457.62,457.26,457.47,818.0,444.8839,444.8839,444.5339,444.738,818.0
2022-07-15 14:55:00,457.28,457.46,457.24,457.3,900.0,444.5533,444.7283,444.5144,444.5728,900.0
2022-07-15 15:00:00,457.06,457.46,456.94,457.1,1300.0,444.3394,444.7283,444.2228,444.3783,1300.0
2022-07-15 15:05:00,457.06,457.28,456.94,457.28,1700.0,444.3394,444.5533,444.2228,444.5533,1700.0
2022-07-15 15:10:00,457.23,457.3,456.93,456.96,2220.0,444.5047,444.5728,444.2131,444.2422,2220.0
2022-07-15 15:15:00,456.88,456.88,456.84,456.84,424.0,444.1645,444.1645,444.1256,444.1256,424.0
2022-07-15 15:20:00,456.87,456.87,456.16,456.16,2203.0,444.1547,444.1547,443.4645,443.4645,2203.0
2022-07-15 15:25:00,456.06,456.45,455.63,456.43,3366.0,443.3673,443.7464,442.9492,443.727,3366.0
2022-07-15 15:30:00,456.32,456.45,455.78,455.94,2585.0,443.62,443.7464,443.0951,443.2506,2585.0
2022-07-15 15:35:00,456.0,456.5,455.99,456.36,2274.0,443.309,443.795,443.2992,443.6589,2274.0
2022-07-15 15:40:00,456.53,457.13,456.53,457.13,823.0,443.8242,444.4075,443.8242,444.4075,823.0
2022-07-15 15:45:00,457.05,457.49,456.85,456.92,4701.0,444.3297,444.7575,444.1353,444.2033,4701.0
2022-07-15 15:50:00,457.06,457.26,456.42,457.22,5291.0,444.3394,444.5339,443.7173,444.495,5291.0
2022-07-15 15:55:00,457.22,457.76,456.89,457.46,23356.0,444.495,445.02,444.1742,444.7283,23356.0
2022-07-18 09:30:00,458.67,460.9,458.67,460.4,3745.0,445.9046,448.0726,445.9046,447.5865,3745.0
2022-07-18 09:35:00,460.43,461.66,460.43,461.66,200.0,447.6157,448.8114,447.6157,448.8114,200.0
2022-07-18 09:40:00,460.52,460.52,459.51,460.03,1394.0,447.7032,447.7032,446.7213,447.2268,1394.0
2022-07-18 09:45:00,458.96,459.39,457.79,459.39,1556.0,446.1866,446.6046,445.0491,446.6046,1556.0
2022-07-18 09:50:00,460.18,460.18,458.29,459.92,1201.0,447.3726,447.3726,445.5352,447.1199,1201.0
2022-07-18 09:55:00,458.48,458.48,458.02,458.02,400.0,445.7199,445.7199,445.2727,445.2727,400.0
2022-07-18 10:00:00,457.32,458.74,457.05,457.35,1900.0,444.5922,445.9727,444.3297,444.6214,1900.0
2022-07-18 10:05:00,457.5,458.73,457.5,457.59,900.0,444.7672,445.963,444.7672,444.8547,900.0
2022-07-18 10:10:00,457.56,458.11,456.61,458.11,1628.0,444.8255,445.3602,443.902,445.3602,1628.0
2022-07-18 10:15:00,458.91,460.18,458.5,458.5,1200.0,446.138,447.3726,445.7394,445.7394,1200.0
2022-07-18 10:20:00,458.43,459.11,458.34,458.34,600.0,445.6713,446.3324,445.5838,445.5838,600.0
2022-07-18 10:25:00,459.06,459.06,457.24,457.8,1951.0,446.2838,446.2838,444.5144,445.0589,1951.0
2022-07-18 10:30:00,457.21,458.35,457.13,457.13,1500.0,444.4853,445.5935,444.4075,444.4075,1500.0
2022-07-18 10:35:00,457.53,457.94,457.43,457.6,2379.0,444.7964,445.195,444.6992,444.8644,2379.0
2022-07-18 10:40:00,457.6,457.91,457.43,457.43,1927.0,444.8644,445.1658,444.6992,444.6992,1927.0
2022-07-18 10:45:00,457.43,457.59,456.45,456.46,1901.0,444.6992,444.8547,443.7464,443.7561,1901.0
2022-07-18 10:50:00,456.76,457.65,456.38,457.21,2859.0,444.0478,444.913,443.6784,444.4853,2859.0
2022-07-18 10:55:00,457.08,457.32,456.68,457.06,1374.0,444.3589,444.5922,443.97,444.3394,1374.0
2022-07-18 11:00:00,456.79,456.79,455.25,455.31,2100.0,444.077,444.077,442.5798,442.6382,2100.0
2022-07-18 11:05:00,455.62,456.67,455.62,456.15,1400.0,442.9395,443.9603,442.9395,443.4548,1400.0
2022-07-18 11:10:00,456.34,456.38,456.01,456.15,2579.0,443.6395,443.6784,443.3187,443.4548,2579.0
2022-07-18 11:15:00,456.02,456.24,455.09,456.05,1700.0,443.3284,443.5423,442.4243,443.3576,1700.0
2022-07-18 11:20:00,456.4,456.4,455.68,455.69,700.0,443.6978,443.6978,442.9979,443.0076,700.0
2022-07-18 11:25:00,455.2,456.27,454.84,456.27,2437.0,442.5312,443.5714,442.1812,443.5714,2437.0
2022-07-18 11:30:00,456.03,456.19,455.99,456.19,1077.0,443.3381,443.4937,443.2992,443.4937,1077.0
2022-07-18 11:35:00,456.29,456.61,455.91,455.91,1200.0,443.5909,443.902,443.2215,443.2215,1200.0
2022-07-18 11:40:00,455.91,456.88,455.91,456.56,1900.0,443.2215,444.1645,443.2215,443.8534,1900.0
2022-07-18 11:45:00,456.65,456.65,456.07,456.42,1824.0,443.9409,443.9409,443.377,443.7173,1824.0
2022-07-18 11:50:00,456.34,456.99,456.34,456.79,1495.0,443.6395,444.2714,443.6395,444.077,1495.0
2022-07-18 11:55:00,456.7,457.63,456.7,457.56,3713.0,443.9895,444.8936,443.9895,444.8255,3713.0
2022-07-18 12:00:00,457.72,457.75,456.89,457.32,1400.0,444.9811,445.0102,444.1742,444.5922,1400.0
2022-07-18 12:05:00,457.3,457.32,456.43,456.86,2024.0,444.5728,444.5922,443.727,444.145,2024.0
2022-07-18 12:10:00,456.8,457.06,456.49,456.63,900.0,444.0867,444.3394,443.7853,443.9214,900.0
2022-07-18 12:15:00,456.61,456.86,455.72,455.73,600.0,443.902,444.145,443.0367,443.0465,600.0
2022-07-18 12:20:00,455.69,456.47,455.69,456.05,1000.0,443.0076,443.7659,443.0076,443.3576,1000.0
2022-07-18 12:25:00,456.41,456.44,456.16,456.44,1400.0,443.7075,443.7367,443.4645,443.7367,1400.0
2022-07-18 12:30:00,456.69,456.89,456.58,456.89,1137.0,443.9797,444.1742,443.8728,444.1742,1137.0
2022-07-18 12:35:00,457.2,457.33,457.03,457.33,674.0,444.4756,444.6019,444.3103,444.6019,674.0
2022-07-18 12:40:00,457.35,458.2,457.35,458.2,1300.0,444.6214,445.4477,444.6214,445.4477,1300.0
2022-07-18 12:45:00,458.2,458.2,457.79,458.06,2176.0,445.4477,445.4477,445.0491,445.3116,2176.0
2022-07-18 12:50:00,458.62,459.05,458.25,458.25,600.0,445.856,446.2741,445.4963,445.4963,600.0
2022-07-18 12:55:00,457.96,458.13,457.62,457.84,1547.0,445.2144,445.3797,444.8839,445.0977,1547.0
2022-07-18 13:00:00,458.1,458.2,457.95,458.06,1095.0,445.3505,445.4477,445.2047,445.3116,1095.0
2022-07-18 13:05:00,457.9,457.9,457.67,457.67,400.0,445.1561,445.1561,444.9325,444.9325,400.0
2022-07-18 13:10:00,457.53,458.69,457.53,458.69,2282.0,444.7964,445.9241,444.7964,445.9241,2282.0
2022-07-18 13:15:00,458.3,458.49,457.71,457.72,1100.0,445.5449,445.7297,444.9714,444.9811,1100.0
2022-07-18 13:20:00,457.61,457.68,457.19,457.68,1587.0,444.8741,444.9422,444.4658,444.9422,1587.0
2022-07-18 13:25:00,458.34,458.45,458.31,458.31,400.0,445.5838,445.6908,445.5547,445.5547,400.0
2022-07-18 13:30:00,458.08,458.08,457.5,457.83,1418.0,445.3311,445.3311,444.7672,445.088,1418.0
2022-07-18 13:35:00,457.61,457.85,456.48,457.17,1500.0,444.8741,445.1075,443.7756,444.4464,1500.0
2022-07-18 13:40:00,456.75,457.15,456.75,456.84,300.0,444.0381,444.4269,444.0381,444.1256,300.0
2022-07-18 13:45:00,456.33,456.8,455.19,455.19,901.0,443.6298,444.0867,442.5215,442.5215,901.0
2022-07-18 13:50:00,454.88,455.76,454.88,455.74,1957.0,442.2201,443.0756,442.2201,443.0562,1957.0
2022-07-18 13:55:00,455.43,455.99,455.12,455.99,1652.0,442.7548,443.2992,442.4534,443.2992,1652.0
2022-07-18 14:00:00,455.45,455.75,454.29,455.21,3300.0,442.7743,443.0659,441.6465,442.5409,3300.0
2022-07-18 14:05:00,454.69,454.99,454.69,454.99,700.0,442.0354,442.3271,442.0354,442.3271,700.0
2022-07-18 14:10:00,454.73,455.15,454.67,455.15,914.0,442.0743,442.4826,442.016,442.4826,914.0
2022-07-18 14:15:00,455.15,455.54,455.15,455.36,1000.0,442.4826,442.8618,442.4826,442.6868,1000.0
2022-07-18 14:20:00,455.35,455.42,455.0,455.0,1500.0,442.677,442.7451,442.3368,442.3368,1500.0
2022-07-18 14:25:00,455.08,455.72,454.94,455.22,1300.0,442.4146,443.0367,442.2785,442.5507,1300.0
2022-07-18 14:30:00,455.34,455.45,455.29,455.39,500.0,442.6673,442.7743,442.6187,442.7159,500.0
2022-07-18 14:35:00,455.48,455.57,455.32,455.57,500.0,442.8034,442.8909,442.6479,442.8909,500.0
2022-07-18 14:40:00,455.48,455.6,455.04,455.05,1768.0,442.8034,442.9201,442.3757,442.3854,1768.0
2022-07-18 14:45:00,454.54,455.94,454.54,455.94,1700.0,441.8896,443.2506,441.8896,443.2506,1700.0
2022-07-18 14:50:00,455.43,455.69,455.19,455.19,1200.0,442.7548,443.0076,442.5215,442.5215,1200.0
2022-07-18 14:55:00,455.07,455.3,454.51,455.13,1800.0,442.4048,442.6284,441.8604,442.4632,1800.0
2022-07-18 15:00:00,455.65,455.82,455.47,455.61,2051.0,442.9687,443.134,442.7937,442.9298,2051.0
2022-07-18 15:05:00,455.7,456.12,455.69,456.07,900.0,443.0173,443.4256,443.0076,443.377,900.0
2022-07-18 15:10:00,456.27,456.52,455.99,456.06,1300.0,443.5714,443.8145,443.2992,443.3673,1300.0
2022-07-18 15:15:00,456.58,457.01,456.35,457.01,900.0,443.8728,444.2908,443.6492,444.2908,900.0
2022-07-18 15:20:00,457.45,457.45,456.95,457.02,1200.0,444.7186,444.7186,444.2325,444.3006,1200.0
2022-07-18 15:25:00,456.85,456.85,455.99,456.15,2000.0,444.1353,444.1353,443.2992,443.4548,2000.0
2022-07-18 15:30:00,455.91,456.16,455.45,455.58,1200.0,443.2215,443.4645,442.7743,442.9006,1200.0
2022-07-18 15:35:00,455.71,455.86,454.54,454.54,1987.0,443.027,443.1728,441.8896,441.8896,1987.0
2022-07-18 15:40:00,454.81,454.81,453.65,453.71,2274.0,442.1521,442.1521,441.0244,441.0827,2274.0
2022-07-18 15:45:00,453.42,453.42,452.46,452.58,4500.0,440.8008,440.8008,439.8675,439.9841,4500.0
2022-07-18 15:50:00,452.8,453.66,452.58,453.58,5224.0,440.198,441.0341,439.9841,440.9563,5224.0
2022-07-18 15:55:00,453.55,453.8,453.18,453.25,17615.0,440.9271,441.1702,440.5674,440.6355,17615.0
2022-07-19 09:30:00,458.94,460.42,458.65,458.65,2767.0,446.1671,447.6059,445.8852,445.8852,2767.0
2022-07-19 09:35:00,458.65,458.65,458.65,458.65,0.0,445.8852,445.8852,445.8852,445.8852,0.0
2022-07-19 09:40:00,459.18,459.56,457.42,459.0,2530.0,446.4004,446.7699,444.6894,446.2255,2530.0
2022-07-19 09:45:00,459.56,459.59,458.74,458.74,700.0,446.7699,446.799,445.9727,445.9727,700.0
2022-07-19 09:50:00,458.93,458.93,457.38,457.39,800.0,446.1574,446.1574,444.6505,444.6603,800.0
2022-07-19 09:55:00,457.36,458.11,456.61,457.59,936.0,444.6311,445.3602,443.902,444.8547,936.0
2022-07-19 10:00:00,459.06,459.58,458.43,458.61,984.0,446.2838,446.7893,445.6713,445.8463,984.0
2022-07-19 10:05:00,459.46,459.73,458.21,458.22,1353.0,446.6727,446.9351,445.4574,445.4672,1353.0
2022-07-19 10:10:00,458.87,460.4,458.87,460.4,1000.0,446.0991,447.5865,446.0991,447.5865,1000.0
2022-07-19 10:15:00,460.27,460.27,458.96,459.58,747.0,447.4601,447.4601,446.1866,446.7893,747.0
2022-07-19 10:20:00,458.97,459.65,458.97,459.65,300.0,446.1963,446.8574,446.1963,446.8574,300.0
2022-07-19 10:25:00,459.31,460.0,459.31,460.0,800.0,446.5268,447.1976,446.5268,447.1976,800.0
2022-07-19 10:30:00,460.37,460.57,459.76,459.76,1100.0,447.5573,447.7518,446.9643,446.9643,1100.0
2022-07-19 10:35:00,459.59,460.74,459.58,460.68,1100.0,446.799,447.917,446.7893,447.8587,1100.0
2022-07-19 10:40:00,460.44,461.05,460.44,460.56,1100.0,447.6254,448.2184,447.6254,447.742,1100.0
2022-07-19 10:45:00,460.92,461.54,460.9,461.2,1100.0,448.092,448.6948,448.0726,448.3642,1100.0
2022-07-19 10:50:00,461.77,462.0,461.47,461.92,800.0,448.9184,449.142,448.6267,449.0642,800.0
2022-07-19 10:55:00,461.68,462.0,461.45,461.98,1349.0,448.8309,449.142,448.6073,449.1225,1349.0
2022-07-19 11:00:00,462.28,462.6,462.23,462.6,700.0,449.4142,449.7253,449.3656,449.7253,700.0
2022-07-19 11:05:00,462.46,463.09,462.45,463.09,682.0,449.5892,450.2016,449.5794,450.2016,682.0
2022-07-19 11:10:00,463.27,463.51,463.27,463.51,502.0,450.3766,450.6099,450.3766,450.6099,502.0
2022-07-19 11:15:00,463.19,463.3,462.57,462.75,1800.0,450.2988,450.4058,449.6961,449.8711,1800.0
2022-07-19 11:20:00,462.81,463.22,462.81,463.17,1323.0,449.9294,450.328,449.9294,450.2794,1323.0
2022-07-19 11:25:00,463.04,463.09,462.98,462.98,600.0,450.153,450.2016,450.0947,450.0947,600.0
2022-07-19 11:30:00,463.03,464.04,463.0,464.04,2469.0,450.1433,451.1252,450.1141,451.1252,2469.0
2022-07-19 11:35:00,464.1,464.18,463.16,463.44,3310.0,451.1835,451.2613,450.2697,450.5419,3310.0
2022-07-19 11:40:00,463.12,463.12,462.39,462.46,1120.0,450.2308,450.2308,449.5211,449.5892,1120.0
2022-07-19 11:45:00,462.28,462.3,462.18,462.18,501.0,449.4142,449.4336,449.317,449.317,501.0
2022-07-19 11:50:00,462.35,462.36,462.35,462.35,114.0,449.4822,449.4919,449.4822,449.4822,114.0
2022-07-19 11:55:00,462.19,462.25,462.0,462.25,800.0,449.3267,449.385,449.142,449.385,800.0
2022-07-19 12:00:00,462.14,462.14,459.99,459.99,1425.0,449.2781,449.2781,447.1879,447.1879,1425.0
2022-07-19 12:05:00,460.01,460.21,459.68,459.68,1100.0,447.2073,447.4018,446.8865,446.8865,1100.0
2022-07-19 12:10:00,459.42,459.69,459.24,459.51,1100.0,446.6338,446.8963,446.4588,446.7213,1100.0
2022-07-19 12:15:00,459.24,460.4,459.24,460.25,1200.0,446.4588,447.5865,446.4588,447.4407,1200.0
2022-07-19 12:20:00,460.51,461.17,460.51,461.17,400.0,447.6934,448.3351,447.6934,448.3351,400.0
2022-07-19 12:25:00,460.97,460.97,460.96,460.96,300.0,448.1406,448.1406,448.1309,448.1309,300.0
2022-07-19 12:30:00,461.02,461.58,460.83,461.58,1000.0,448.1892,448.7337,448.0045,448.7337,1000.0
2022-07-19 12:35:00,461.44,461.48,461.29,461.48,400.0,448.5975,448.6364,448.4517,448.6364,400.0
2022-07-19 12:40:00,461.54,461.71,461.47,461.5,1100.0,448.6948,448.86,448.6267,448.6559,1100.0
2022-07-19 12:45:00,461.5,461.72,461.49,461.64,1641.0,448.6559,448.8698,448.6462,448.792,1641.0
2022-07-19 12:50:00,461.8,461.8,461.53,461.64,1300.0,448.9475,448.9475,448.685,448.792,1300.0
2022-07-19 12:55:00,461.58,462.01,461.57,461.81,743.0,448.7337,449.1517,448.7239,448.9573,743.0
2022-07-19 13:00:00,461.87,462.05,461.4,461.63,2209.0,449.0156,449.1906,448.5587,448.7823,2209.0
2022-07-19 13:05:00,461.39,461.39,461.16,461.27,505.0,448.5489,448.5489,448.3253,448.4323,505.0
2022-07-19 13:10:00,461.12,461.12,460.54,460.56,1033.0,448.2865,448.2865,447.7226,447.742,1033.0
2022-07-19 13:15:00,460.66,461.04,460.66,461.04,800.0,447.8393,448.2087,447.8393,448.2087,800.0
2022-07-19 13:20:00,460.49,460.76,460.37,460.75,1100.0,447.674,447.9365,447.5573,447.9268,1100.0
2022-07-19 13:25:00,460.76,460.76,460.76,460.76,100.0,447.9365,447.9365,447.9365,447.9365,100.0
2022-07-19 13:30:00,460.54,460.54,460.37,460.37,200.0,447.7226,447.7226,447.5573,447.5573,200.0
2022-07-19 13:35:00,460.56,460.59,460.56,460.59,400.0,447.742,447.7712,447.742,447.7712,400.0
2022-07-19 13:40:00,460.8,461.36,460.72,461.15,1843.0,447.9754,448.5198,447.8976,448.3156,1843.0
2022-07-19 13:45:00,461.18,461.19,460.93,460.94,1000.0,448.3448,448.3545,448.1017,448.1115,1000.0
2022-07-19 13:50:00,460.91,461.15,460.66,460.83,1524.0,448.0823,448.3156,447.8393,448.0045,1524.0
2022-07-19 13:55:00,460.65,461.3,460.65,461.13,1000.0,447.8295,448.4614,447.8295,448.2962,1000.0
2022-07-19 14:00:00,461.74,462.26,461.44,462.26,400.0,448.8892,449.3947,448.5975,449.3947,400.0
2022-07-19 14:05:00,462.41,462.91,462.37,462.71,1288.0,449.5406,450.0266,449.5017,449.8322,1288.0
2022-07-19 14:10:00,462.55,462.71,462.35,462.36,2126.0,449.6767,449.8322,449.4822,449.4919,2126.0
2022-07-19 14:15:00,462.2,462.59,462.11,462.31,2584.0,449.3364,449.7155,449.2489,449.4433,2584.0
2022-07-19 14:20:00,462.37,462.87,462.25,462.87,1560.0,449.5017,449.9878,449.385,449.9878,1560.0
2022-07-19 14:25:00,462.91,462.91,462.68,462.81,1217.0,450.0266,450.0266,449.803,449.9294,1217.0
2022-07-19 14:30:00,462.99,463.71,462.68,462.68,5425.0,450.1044,450.8044,449.803,449.803,5425.0
2022-07-19 14:35:00,462.86,463.4,462.75,463.11,1636.0,449.978,450.503,449.8711,450.2211,1636.0
2022-07-19 14:40:00,462.97,463.2,462.79,462.84,1400.0,450.085,450.3086,449.91,449.9586,1400.0
2022-07-19 14:45:00,462.97,463.04,462.25,462.61,1134.0,450.085,450.153,449.385,449.735,1134.0
2022-07-19 14:50:00,463.1,463.71,463.1,463.68,1200.0,450.2113,450.8044,450.2113,450.7752,1200.0
2022-07-19 14:55:00,463.5,463.53,462.82,462.82,3066.0,450.6002,450.6294,449.9391,449.9391,3066.0
2022-07-19 15:00:00,462.99,463.35,462.71,463.09,1324.0,450.1044,450.4544,449.8322,450.2016,1324.0
2022-07-19 15:05:00,462.85,463.16,462.7,463.13,800.0,449.9683,450.2697,449.8225,450.2405,800.0
2022-07-19 15:10:00,463.07,463.07,462.71,462.98,1200.0,450.1822,450.1822,449.8322,450.0947,1200.0
2022-07-19 15:15:00,463.11,463.11,462.92,463.09,600.0,450.2211,450.2211,450.0364,450.2016,600.0
2022-07-19 15:20:00,463.0,463.37,462.95,463.37,1521.0,450.1141,450.4738,450.0655,450.4738,1521.0
2022-07-19 15:25:00,463.84,464.79,463.84,464.37,2474.0,450.9308,451.8543,450.9308,451.446,2474.0
2022-07-19 15:30:00,464.59,465.23,464.59,465.04,3478.0,451.6599,452.2821,451.6599,452.0974,3478.0
2022-07-19 15:35:00,465.24,466.43,465.22,466.43,1800.0,452.2918,453.4487,452.2723,453.4487,1800.0
2022-07-19 15:40:00,466.36,467.62,466.2,467.62,3292.0,453.3806,454.6056,453.2251,454.6056,3292.0
2022-07-19 15:45:00,467.44,467.44,466.27,466.33,6086.0,454.4306,454.4306,453.2931,453.3515,6086.0
2022-07-19 15:50:00,466.38,466.43,465.63,466.15,11370.0,453.4001,453.4487,452.6709,453.1765,11370.0
2022-07-19 15:55:00,466.18,466.3,465.42,465.56,15768.0,453.2056,453.3223,452.4668,452.6029,15768.0
2022-07-20 09:30:00,466.81,466.91,466.0,466.54,4745.0,453.8181,453.9153,453.0306,453.5556,4745.0
2022-07-20 09:35:00,466.97,467.75,465.7,467.09,1200.0,453.9736,454.7319,452.739,454.0903,1200.0
2022-07-20 09:40:00,467.09,467.09,467.09,467.09,0.0,454.0903,454.0903,454.0903,454.0903,0.0
2022-07-20 09:45:00,466.24,466.24,466.24,466.24,200.0,453.264,453.264,453.264,453.264,200.0
2022-07-20 09:50:00,466.24,466.24,466.24,466.24,0.0,453.264,453.264,453.264,453.264,0.0
2022-07-20 09:55:00,465.85,465.85,465.85,465.85,100.0,452.8848,452.8848,452.8848,452.8848,100.0
2022-07-20 10:00:00,465.58,465.76,465.57,465.76,200.0,452.6223,452.7973,452.6126,452.7973,200.0
2022-07-20 10:05:00,465.05,465.26,462.62,463.21,3470.0,452.1071,452.3112,449.7447,450.3183,3470.0
2022-07-20 10:10:00,463.21,463.21,463.21,463.21,0.0,450.3183,450.3183,450.3183,450.3183,0.0
2022-07-20 10:15:00,463.21,463.21,463.21,463.21,0.0,450.3183,450.3183,450.3183,450.3183,0.0
2022-07-20 10:20:00,463.21,463.21,463.21,463.21,0.0,450.3183,450.3183,450.3183,450.3183,0.0
2022-07-20 10:25:00,465.1,465.8,465.1,465.72,766.0,452.1557,452.8362,452.1557,452.7584,766.0
2022-07-20 10:30:00,465.18,465.5,464.49,465.05,1092.0,452.2335,452.5446,451.5627,452.1071,1092.0
2022-07-20 10:35:00,465.07,465.55,465.07,465.55,350.0,452.1265,452.5932,452.1265,452.5932,350.0
2022-07-20 10:40:00,465.56,465.87,465.36,465.87,337.0,452.6029,452.9043,452.4085,452.9043,337.0
2022-07-20 10:45:00,465.87,465.87,465.87,465.87,0.0,452.9043,452.9043,452.9043,452.9043,0.0
2022-07-20 10:50:00,466.37,466.85,465.89,466.85,1177.0,453.3903,453.857,452.9237,453.857,1177.0
2022-07-20 10:55:00,467.0,467.0,466.48,466.48,200.0,454.0028,454.0028,453.4973,453.4973,200.0
2022-07-20 11:00:00,467.12,468.04,466.73,467.05,1168.0,454.1195,455.0139,453.7403,454.0514,1168.0
2022-07-20 11:05:00,467.05,467.05,467.05,467.05,0.0,454.0514,454.0514,454.0514,454.0514,0.0
2022-07-20 11:10:00,467.61,467.61,467.61,467.61,1078.0,454.5958,454.5958,454.5958,454.5958,1078.0
2022-07-20 11:15:00,467.58,467.58,467.13,467.13,300.0,454.5667,454.5667,454.1292,454.1292,300.0
2022-07-20 11:20:00,467.13,467.31,466.91,466.96,850.0,454.1292,454.3042,453.9153,453.9639,850.0
2022-07-20 11:25:00,467.26,467.26,467.26,467.26,100.0,454.2556,454.2556,454.2556,454.2556,100.0
2022-07-20 11:30:00,467.14,467.71,467.14,467.69,1304.0,454.1389,454.693,454.1389,454.6736,1304.0
2022-07-20 11:35:00,467.22,467.22,467.03,467.03,390.0,454.2167,454.2167,454.032,454.032,390.0
2022-07-20 11:40:00,467.66,467.89,467.66,467.89,790.0,454.6444,454.868,454.6444,454.868,790.0
2022-07-20 11:45:00,467.89,467.89,467.89,467.89,0.0,454.868,454.868,454.868,454.868,0.0
2022-07-20 11:50:00,468.19,468.4,467.74,467.77,2100.0,455.1597,455.3638,454.7222,454.7514,2100.0
2022-07-20 11:55:00,468.21,468.22,468.21,468.22,200.0,455.1791,455.1889,455.1791,455.1889,200.0
2022-07-20 12:00:00,468.14,468.15,467.78,468.15,700.0,455.1111,455.1208,454.7611,455.1208,700.0
2022-07-20 12:05:00,468.39,468.39,468.39,468.39,200.0,455.3541,455.3541,455.3541,455.3541,200.0
2022-07-20 12:10:00,468.27,468.27,468.27,468.27,100.0,455.2375,455.2375,455.2375,455.2375,100.0
2022-07-20 12:15:00,468.08,468.08,467.45,467.46,968.0,455.0527,455.0527,454.4403,454.45,968.0
2022-07-20 12:20:00,467.55,467.55,467.45,467.55,300.0,454.5375,454.5375,454.4403,454.5375,300.0
2022-07-20 12:25:00,468.02,468.02,468.01,468.02,275.0,454.9944,454.9944,454.9847,454.9944,275.0
2022-07-20 12:30:00,467.49,468.07,467.49,468.07,1000.0,454.4792,455.043,454.4792,455.043,1000.0
2022-07-20 12:35:00,467.63,467.63,467.55,467.63,557.0,454.6153,454.6153,454.5375,454.6153,557.0
2022-07-20 12:40:00,467.47,467.47,466.52,466.55,1200.0,454.4597,454.4597,453.5362,453.5653,1200.0
2022-07-20 12:45:00,466.19,466.19,465.06,465.48,700.0,453.2154,453.2154,452.1168,452.5251,700.0
2022-07-20 12:50:00,465.12,466.43,465.12,466.43,900.0,452.1751,453.4487,452.1751,453.4487,900.0
2022-07-20 12:55:00,466.79,466.79,466.79,466.79,100.0,453.7987,453.7987,453.7987,453.7987,100.0
2022-07-20 13:00:00,465.49,465.85,465.25,465.7,1000.0,452.5348,452.8848,452.3015,452.739,1000.0
2022-07-20 13:05:00,465.59,465.86,465.32,465.65,800.0,452.632,452.8945,452.3696,452.6904,800.0
2022-07-20 13:10:00,465.13,465.13,465.13,465.13,100.0,452.1849,452.1849,452.1849,452.1849,100.0
2022-07-20 13:15:00,465.14,466.26,465.14,466.26,200.0,452.1946,453.2834,452.1946,453.2834,200.0
2022-07-20 13:20:00,465.89,465.89,465.17,465.17,613.0,452.9237,452.9237,452.2237,452.2237,613.0
2022-07-20 13:25:00,465.79,466.44,465.63,465.86,730.0,452.8265,453.4584,452.6709,452.8945,730.0
2022-07-20 13:30:00,466.57,467.26,466.56,466.7,1400.0,453.5848,454.2556,453.5751,453.7112,1400.0
2022-07-20 13:35:00,465.7,466.32,465.7,466.32,200.0,452.739,453.3417,452.739,453.3417,200.0
2022-07-20 13:40:00,466.08,466.53,466.08,466.53,411.0,453.1084,453.5459,453.1084,453.5459,411.0
2022-07-20 13:45:00,466.94,466.94,466.17,466.17,600.0,453.9445,453.9445,453.1959,453.1959,600.0
2022-07-20 13:50:00,466.22,466.62,466.01,466.62,956.0,453.2445,453.6334,453.0404,453.6334,956.0
2022-07-20 13:55:00,466.5,466.5,465.84,465.85,1400.0,453.5167,453.5167,452.8751,452.8848,1400.0
2022-07-20 14:00:00,466.58,466.9,466.52,466.87,500.0,453.5945,453.9056,453.5362,453.8764,500.0
2022-07-20 14:05:00,466.88,466.92,466.59,466.59,568.0,453.8861,453.925,453.6042,453.6042,568.0
2022-07-20 14:10:00,466.71,466.71,466.12,466.48,800.0,453.7209,453.7209,453.1473,453.4973,800.0
2022-07-20 14:15:00,467.46,467.46,467.46,467.46,100.0,454.45,454.45,454.45,454.45,100.0
2022-07-20 14:20:00,467.68,467.68,467.14,467.61,589.0,454.6639,454.6639,454.1389,454.5958,589.0
2022-07-20 14:25:00,467.5,467.86,467.5,467.57,600.0,454.4889,454.8389,454.4889,454.5569,600.0
2022-07-20 14:30:00,467.7,468.28,467.39,467.61,1800.0,454.6833,455.2472,454.382,454.5958,1800.0
2022-07-20 14:35:00,468.06,468.06,467.51,467.51,906.0,455.0333,455.0333,454.4986,454.4986,906.0
2022-07-20 14:40:00,467.65,467.77,467.37,467.37,832.0,454.6347,454.7514,454.3625,454.3625,832.0
2022-07-20 14:45:00,467.72,467.72,467.72,467.72,200.0,454.7028,454.7028,454.7028,454.7028,200.0
2022-07-20 14:50:00,467.84,468.24,467.66,467.66,2039.0,454.8194,455.2083,454.6444,454.6444,2039.0
2022-07-20 14:55:00,467.75,468.49,467.75,468.49,600.0,454.7319,455.4513,454.7319,455.4513,600.0
2022-07-20 15:00:00,468.54,469.57,468.53,469.57,1100.0,455.4999,456.5013,455.4902,456.5013,1100.0
2022-07-20 15:05:00,469.13,469.13,468.41,468.41,1400.0,456.0735,456.0735,455.3736,455.3736,1400.0
2022-07-20 15:10:00,468.94,469.49,468.92,469.13,900.0,455.8888,456.4235,455.8694,456.0735,900.0
2022-07-20 15:15:00,469.49,470.0,469.48,470.0,300.0,456.4235,456.9193,456.4138,456.9193,300.0
2022-07-20 15:20:00,469.3,469.96,469.29,469.95,1747.0,456.2388,456.8804,456.2291,456.8707,1747.0
2022-07-20 15:25:00,470.06,471.4,470.04,471.35,1783.0,456.9776,458.2803,456.9582,458.2317,1783.0
2022-07-20 15:30:00,471.31,471.31,470.59,470.59,3160.0,458.1929,458.1929,457.4929,457.4929,3160.0
2022-07-20 15:35:00,470.56,471.26,470.56,471.08,1926.0,457.4637,458.1442,457.4637,457.9693,1926.0
2022-07-20 15:40:00,471.15,472.03,471.15,471.92,2430.0,458.0373,458.8928,458.0373,458.7859,2430.0
2022-07-20 15:45:00,471.87,471.88,470.39,471.63,5054.0,458.7373,458.747,457.2985,458.5039,5054.0
2022-07-20 15:50:00,471.65,472.03,470.76,470.94,5412.0,458.5234,458.8928,457.6582,457.8332,5412.0
2022-07-20 15:55:00,470.94,471.74,470.78,471.71,13160.0,457.8332,458.6109,457.6776,458.5817,13160.0
2022-07-21 09:30:00,470.25,470.25,467.45,467.45,2900.0,457.1624,457.1624,454.4403,454.4403,2900.0
2022-07-21 09:35:00,466.44,468.83,466.43,466.85,311.0,453.4584,455.7819,453.4487,453.857,311.0
2022-07-21 09:40:00,468.72,469.73,466.55,469.7,932.0,455.6749,456.6568,453.5653,456.6277,932.0
2022-07-21 09:45:00,469.73,469.73,468.17,468.18,400.0,456.6568,456.6568,455.1402,455.15,400.0
2022-07-21 09:50:00,469.77,470.75,469.77,470.75,700.0,456.6957,457.6484,456.6957,457.6484,700.0
2022-07-21 09:55:00,472.23,472.23,471.21,471.21,400.0,459.0872,459.0872,458.0956,458.0956,400.0
2022-07-21 10:00:00,470.46,470.87,469.87,469.87,1107.0,457.3665,457.7651,456.7929,456.7929,1107.0
2022-07-21 10:05:00,469.87,470.32,468.74,469.63,2807.0,456.7929,457.2304,455.6944,456.5596,2807.0
2022-07-21 10:10:00,469.57,469.87,468.22,468.65,6408.0,456.5013,456.7929,455.1889,455.6069,6408.0
2022-07-21 10:15:00,469.08,470.5,469.08,469.79,1500.0,456.0249,457.4054,456.0249,456.7152,1500.0
2022-07-21 10:20:00,470.09,470.09,469.23,469.23,611.0,457.0068,457.0068,456.1707,456.1707,611.0
2022-07-21 10:25:00,469.02,469.02,468.14,468.62,1606.0,455.9666,455.9666,455.1111,455.5777,1606.0
2022-07-21 10:30:00,468.15,468.15,467.61,467.62,502.0,455.1208,455.1208,454.5958,454.6056,502.0
2022-07-21 10:35:00,468.02,469.56,468.0,469.56,1864.0,454.9944,456.4916,454.975,456.4916,1864.0
2022-07-21 10:40:00,468.61,469.26,468.61,469.25,200.0,455.568,456.1999,455.568,456.1902,200.0
2022-07-21 10:45:00,469.51,469.51,468.96,468.96,550.0,456.443,456.443,455.9083,455.9083,550.0
2022-07-21 10:50:00,468.98,469.53,468.53,469.53,959.0,455.9277,456.4624,455.4902,456.4624,959.0
2022-07-21 10:55:00,470.1,471.08,469.83,470.91,2406.0,457.0165,457.9693,456.754,457.804,2406.0
2022-07-21 11:00:00,470.68,470.91,470.11,470.68,2981.0,457.5804,457.804,457.0263,457.5804,2981.0
2022-07-21 11:05:00,470.58,470.76,470.02,470.02,400.0,457.4832,457.6582,456.9388,456.9388,400.0
2022-07-21 11:10:00,470.34,470.36,470.34,470.36,200.0,457.2499,457.2693,457.2499,457.2693,200.0
2022-07-21 11:15:00,469.88,470.16,469.47,470.16,2400.0,456.8027,457.0749,456.4041,457.0749,2400.0
2022-07-21 11:20:00,470.16,470.16,469.45,469.45,2009.0,457.0749,457.0749,456.3846,456.3846,2009.0
2022-07-21 11:25:00,469.0,469.01,469.0,469.0,100.0,455.9471,455.9569,455.9471,455.9471,100.0
2022-07-21 11:30:00,468.98,469.33,468.61,469.33,1003.0,455.9277,456.268,455.568,456.268,1003.0
2022-07-21 11:35:00,469.91,469.91,469.91,469.91,200.0,456.8318,456.8318,456.8318,456.8318,200.0
2022-07-21 11:40:00,469.1,469.1,469.09,469.1,106.0,456.0444,456.0444,456.0346,456.0444,106.0
2022-07-21 11:45:00,469.79,469.92,469.37,469.47,700.0,456.7152,456.8415,456.3068,456.4041,700.0
2022-07-21 11:50:00,469.53,469.68,469.53,469.68,504.0,456.4624,456.6082,456.4624,456.6082,504.0
2022-07-21 11:55:00,470.69,470.69,470.69,470.69,100.0,457.5901,457.5901,457.5901,457.5901,100.0
2022-07-21 12:00:00,470.77,471.12,470.77,471.12,500.0,457.6679,458.0081,457.6679,458.0081,500.0
2022-07-21 12:05:00,471.01,471.94,470.91,471.79,1200.0,457.9012,458.8053,457.804,458.6595,1200.0
2022-07-21 12:10:00,471.95,471.95,471.47,471.47,808.0,458.815,458.815,458.3484,458.3484,808.0
2022-07-21 12:15:00,471.45,471.45,471.45,471.45,200.0,458.329,458.329,458.329,458.329,200.0
2022-07-21 12:20:00,471.72,471.94,471.38,471.56,2614.0,458.5914,458.8053,458.2609,458.4359,2614.0
2022-07-21 12:25:00,471.56,471.76,471.56,471.76,311.0,458.4359,458.6303,458.4359,458.6303,311.0
2022-07-21 12:30:00,472.56,472.56,472.42,472.42,300.0,459.4081,459.4081,459.272,459.272,300.0
2022-07-21 12:35:00,472.55,472.55,472.14,472.33,380.0,459.3983,459.3983,458.9998,459.1845,380.0
2022-07-21 12:40:00,472.26,472.56,472.25,472.56,480.0,459.1164,459.4081,459.1067,459.4081,480.0
2022-07-21 12:45:00,472.2,472.2,472.05,472.06,909.0,459.0581,459.0581,458.9123,458.922,909.0
2022-07-21 12:50:00,472.21,472.21,471.36,471.36,631.0,459.0678,459.0678,458.2415,458.2415,631.0
2022-07-21 12:55:00,471.36,471.36,471.36,471.36,0.0,458.2415,458.2415,458.2415,458.2415,0.0
2022-07-21 13:00:00,471.66,471.66,471.22,471.22,700.0,458.5331,458.5331,458.1054,458.1054,700.0
2022-07-21 13:05:00,471.23,471.23,470.97,471.13,600.0,458.1151,458.1151,457.8623,458.0179,600.0
2022-07-21 13:10:00,471.02,471.2,470.94,471.04,671.0,457.9109,458.0859,457.8332,457.9304,671.0
2022-07-21 13:15:00,471.33,471.54,471.33,471.54,400.0,458.2123,458.4165,458.2123,458.4165,400.0
2022-07-21 13:20:00,471.38,471.53,471.05,471.05,902.0,458.2609,458.4067,457.9401,457.9401,902.0
2022-07-21 13:25:00,470.52,470.8,470.51,470.8,500.0,457.4248,457.697,457.4151,457.697,500.0
2022-07-21 13:30:00,470.23,470.62,470.06,470.32,800.0,457.1429,457.5221,456.9776,457.2304,800.0
2022-07-21 13:35:00,470.41,470.41,470.41,470.41,466.0,457.3179,457.3179,457.3179,457.3179,466.0
2022-07-21 13:40:00,470.48,471.21,470.48,470.94,700.0,457.386,458.0956,457.386,457.8332,700.0
2022-07-21 13:45:00,470.9,470.97,470.67,470.7,697.0,457.7943,457.8623,457.5707,457.5998,697.0
2022-07-21 13:50:00,470.56,470.56,470.56,470.56,100.0,457.4637,457.4637,457.4637,457.4637,100.0
2022-07-21 13:55:00,470.56,471.0,470.56,471.0,2035.0,457.4637,457.8915,457.4637,457.8915,2035.0
2022-07-21 14:00:00,471.0,471.13,470.56,470.56,700.0,457.8915,458.0179,457.4637,457.4637,700.0
2022-07-21 14:05:00,470.56,471.14,470.38,471.14,800.0,457.4637,458.0276,457.2887,458.0276,800.0
2022-07-21 14:10:00,471.23,471.56,471.08,471.56,646.0,458.1151,458.4359,457.9693,458.4359,646.0
2022-07-21 14:15:00,471.58,472.25,471.58,472.25,500.0,458.4553,459.1067,458.4553,459.1067,500.0
2022-07-21 14:20:00,472.21,472.21,471.79,472.0,500.0,459.0678,459.0678,458.6595,458.8637,500.0
2022-07-21 14:25:00,472.0,472.01,471.65,471.65,705.0,458.8637,458.8734,458.5234,458.5234,705.0
2022-07-21 14:30:00,471.67,471.67,471.36,471.36,900.0,458.5428,458.5428,458.2415,458.2415,900.0
2022-07-21 14:35:00,471.31,471.31,471.06,471.06,709.0,458.1929,458.1929,457.9498,457.9498,709.0
2022-07-21 14:40:00,470.57,470.57,470.44,470.44,300.0,457.4734,457.4734,457.3471,457.3471,300.0
2022-07-21 14:45:00,469.98,470.0,469.98,470.0,396.0,456.8999,456.9193,456.8999,456.9193,396.0
2022-07-21 14:50:00,470.41,470.56,470.18,470.56,1140.0,457.3179,457.4637,457.0943,457.4637,1140.0
2022-07-21 14:55:00,470.42,471.35,470.31,471.33,1116.0,457.3276,458.2317,457.2207,458.2123,1116.0
2022-07-21 15:00:00,471.33,471.61,471.24,471.44,1529.0,458.2123,458.4845,458.1248,458.3192,1529.0
2022-07-21 15:05:00,471.52,472.08,471.51,472.08,1770.0,458.397,458.9414,458.3873,458.9414,1770.0
2022-07-21 15:10:00,472.16,472.17,471.59,472.02,912.0,459.0192,459.0289,458.4651,458.8831,912.0
2022-07-21 15:15:00,472.16,472.16,471.79,471.97,1000.0,459.0192,459.0192,458.6595,458.8345,1000.0
2022-07-21 15:20:00,472.02,472.27,471.97,472.27,1601.0,458.8831,459.1261,458.8345,459.1261,1601.0
2022-07-21 15:25:00,472.28,472.55,472.27,472.54,1365.0,459.1359,459.3983,459.1261,459.3886,1365.0
2022-07-21 15:30:00,472.57,472.57,472.01,472.02,1007.0,459.4178,459.4178,458.8734,458.8831,1007.0
2022-07-21 15:35:00,472.2,472.48,472.1,472.16,2800.0,459.0581,459.3303,458.9609,459.0192,2800.0
2022-07-21 15:40:00,472.25,472.47,471.89,472.17,4586.0,459.1067,459.3206,458.7567,459.0289,4586.0
2022-07-21 15:45:00,472.05,472.05,471.82,471.98,1900.0,458.9123,458.9123,458.6887,458.8442,1900.0
2022-07-21 15:50:00,472.03,472.68,472.03,472.67,5497.0,458.8928,459.5247,458.8928,459.515,5497.0
2022-07-21 15:55:00,472.69,473.45,472.57,473.21,25362.0,459.5344,460.2733,459.4178,460.04,25362.0
2022-07-22 09:30:00,475.89,475.89,474.05,474.05,1338.0,462.6454,462.6454,460.8566,460.8566,1338.0
2022-07-22 09:35:00,473.9,474.51,473.85,474.25,629.0,460.7108,461.3038,460.6622,461.051,629.0
2022-07-22 09:40:00,476.11,476.11,475.58,475.58,200.0,462.8593,462.8593,462.344,462.344,200.0
2022-07-22 09:45:00,475.55,475.79,474.57,475.79,2400.0,462.3149,462.5482,461.3621,462.5482,2400.0
2022-07-22 09:50:00,476.18,476.82,475.48,476.81,5146.0,462.9273,463.5495,462.2468,463.5398,5146.0
2022-07-22 09:55:00,475.5,475.51,474.48,475.26,1560.0,462.2662,462.276,461.2746,462.0329,1560.0
2022-07-22 10:00:00,475.31,476.47,475.31,476.19,1430.0,462.0815,463.2092,462.0815,462.937,1430.0
2022-07-22 10:05:00,476.69,477.41,476.52,477.41,1094.0,463.4231,464.1231,463.2579,464.1231,1094.0
2022-07-22 10:10:00,477.52,477.67,477.02,477.29,749.0,464.23,464.3758,463.7439,464.0064,749.0
2022-07-22 10:15:00,477.55,477.96,477.46,477.72,476.0,464.2592,464.6578,464.1717,464.4245,476.0
2022-07-22 10:20:00,478.55,478.95,478.01,478.02,1343.0,465.2314,465.6202,464.7064,464.7161,1343.0
2022-07-22 10:25:00,478.23,478.37,478.17,478.37,766.0,464.9203,465.0564,464.8619,465.0564,766.0
2022-07-22 10:30:00,478.37,478.37,478.37,478.37,0.0,465.0564,465.0564,465.0564,465.0564,0.0
2022-07-22 10:35:00,478.0,478.0,477.2,477.2,847.0,464.6967,464.6967,463.9189,463.9189,847.0
2022-07-22 10:40:00,477.54,477.63,476.81,476.81,995.0,464.2495,464.337,463.5398,463.5398,995.0
2022-07-22 10:45:00,476.63,477.77,476.33,477.77,1755.0,463.3648,464.4731,463.0731,464.4731,1755.0
2022-07-22 10:50:00,477.68,478.53,477.13,478.53,1076.0,464.3856,465.2119,463.8509,465.2119,1076.0
2022-07-22 10:55:00,478.24,478.81,478.24,478.76,9311.0,464.93,465.4841,464.93,465.4355,9311.0
2022-07-22 11:00:00,478.61,478.61,477.75,478.49,1600.0,465.2897,465.2897,464.4536,465.173,1600.0
2022-07-22 11:05:00,477.99,477.99,477.74,477.92,509.0,464.6869,464.6869,464.4439,464.6189,509.0
2022-07-22 11:10:00,478.36,478.58,478.36,478.57,429.0,465.0466,465.2605,465.0466,465.2508,429.0
2022-07-22 11:15:00,477.89,477.89,477.66,477.84,300.0,464.5897,464.5897,464.3661,464.5411,300.0
2022-07-22 11:20:00,477.28,477.28,476.61,476.61,770.0,463.9967,463.9967,463.3453,463.3453,770.0
2022-07-22 11:25:00,477.17,477.17,476.35,476.35,300.0,463.8898,463.8898,463.0926,463.0926,300.0
2022-07-22 11:30:00,476.11,476.11,476.11,476.11,100.0,462.8593,462.8593,462.8593,462.8593,100.0
2022-07-22 11:35:00,475.53,475.53,475.09,475.1,888.0,462.2954,462.2954,461.8677,461.8774,888.0
2022-07-22 11:40:00,475.01,475.94,474.88,475.75,1500.0,461.7899,462.694,461.6635,462.5093,1500.0
2022-07-22 11:45:00,475.75,475.75,475.75,475.75,0.0,462.5093,462.5093,462.5093,462.5093,0.0
2022-07-22 11:50:00,476.04,476.42,475.59,475.59,2944.0,462.7912,463.1606,462.3537,462.3537,2944.0
2022-07-22 11:55:00,475.2,475.52,475.2,475.52,271.0,461.9746,462.2857,461.9746,462.2857,271.0
2022-07-22 12:00:00,475.34,475.34,474.93,474.94,715.0,462.1107,462.1107,461.7121,461.7218,715.0
2022-07-22 12:05:00,474.93,475.03,474.93,475.03,200.0,461.7121,461.8093,461.7121,461.8093,200.0
2022-07-22 12:10:00,474.69,474.69,474.24,474.24,300.0,461.4788,461.4788,461.0413,461.0413,300.0
2022-07-22 12:15:00,474.64,475.15,474.64,475.15,500.0,461.4302,461.926,461.4302,461.926,500.0
2022-07-22 12:20:00,474.52,474.97,474.51,474.97,300.0,461.3135,461.751,461.3038,461.751,300.0
2022-07-22 12:25:00,474.75,474.93,474.36,474.93,400.0,461.5371,461.7121,461.158,461.7121,400.0
2022-07-22 12:30:00,474.96,475.34,474.95,475.34,1500.0,461.7413,462.1107,461.7315,462.1107,1500.0
2022-07-22 12:35:00,475.34,475.34,475.34,475.34,0.0,462.1107,462.1107,462.1107,462.1107,0.0
2022-07-22 12:40:00,474.14,474.14,473.84,473.84,200.0,460.9441,460.9441,460.6524,460.6524,200.0
2022-07-22 12:45:00,474.12,474.16,474.12,474.16,203.0,460.9246,460.9635,460.9246,460.9635,203.0
2022-07-22 12:50:00,473.91,473.91,473.91,473.91,100.0,460.7205,460.7205,460.7205,460.7205,100.0
2022-07-22 12:55:00,474.33,474.33,474.32,474.32,200.0,461.1288,461.1288,461.1191,461.1191,200.0
2022-07-22 13:00:00,474.1,474.1,473.91,473.91,500.0,460.9052,460.9052,460.7205,460.7205,500.0
2022-07-22 13:05:00,474.04,474.22,473.86,474.17,1966.0,460.8469,461.0219,460.6719,460.9733,1966.0
2022-07-22 13:10:00,473.84,473.84,473.81,473.81,200.0,460.6524,460.6524,460.6233,460.6233,200.0
2022-07-22 13:15:00,473.94,473.94,473.43,473.52,400.0,460.7497,460.7497,460.2539,460.3413,400.0
2022-07-22 13:20:00,473.39,473.52,473.39,473.52,400.0,460.215,460.3413,460.215,460.3413,400.0
2022-07-22 13:25:00,473.87,473.9,473.86,473.9,200.0,460.6816,460.7108,460.6719,460.7108,200.0
2022-07-22 13:30:00,473.72,473.72,472.97,472.97,400.0,460.5358,460.5358,459.8067,459.8067,400.0
2022-07-22 13:35:00,472.26,472.52,471.59,472.52,1056.0,459.1164,459.3692,458.4651,459.3692,1056.0
2022-07-22 13:40:00,472.35,472.35,471.95,471.95,610.0,459.2039,459.2039,458.815,458.815,610.0
2022-07-22 13:45:00,471.95,471.95,471.95,471.95,0.0,458.815,458.815,458.815,458.815,0.0
2022-07-22 13:50:00,471.41,471.41,471.01,471.18,400.0,458.2901,458.2901,457.9012,458.0665,400.0
2022-07-22 13:55:00,471.18,471.18,471.18,471.18,0.0,458.0665,458.0665,458.0665,458.0665,0.0
2022-07-22 14:00:00,471.66,471.66,471.22,471.45,523.0,458.5331,458.5331,458.1054,458.329,523.0
2022-07-22 14:05:00,471.62,471.62,471.3,471.39,500.0,458.4942,458.4942,458.1831,458.2706,500.0
2022-07-22 14:10:00,471.1,471.1,471.1,471.1,100.0,457.9887,457.9887,457.9887,457.9887,100.0
2022-07-22 14:15:00,471.43,471.85,471.42,471.85,200.0,458.3095,458.7178,458.2998,458.7178,200.0
2022-07-22 14:20:00,472.06,472.06,471.78,471.78,300.0,458.922,458.922,458.6498,458.6498,300.0
2022-07-22 14:25:00,471.66,472.01,471.53,472.01,401.0,458.5331,458.8734,458.4067,458.8734,401.0
2022-07-22 14:30:00,471.83,473.08,471.83,473.08,300.0,458.6984,459.9136,458.6984,459.9136,300.0
2022-07-22 14:35:00,472.69,472.69,472.57,472.65,500.0,459.5344,459.5344,459.4178,459.4956,500.0
2022-07-22 14:40:00,472.38,472.38,472.38,472.38,100.0,459.2331,459.2331,459.2331,459.2331,100.0
2022-07-22 14:45:00,472.61,472.94,472.42,472.9,900.0,459.4567,459.7775,459.272,459.7386,900.0
2022-07-22 14:50:00,472.9,472.9,472.9,472.9,0.0,459.7386,459.7386,459.7386,459.7386,0.0
2022-07-22 14:55:00,473.23,473.36,472.75,473.19,1695.0,460.0594,460.1858,459.5928,460.0205,1695.0
2022-07-22 15:00:00,473.37,474.02,473.18,474.01,600.0,460.1955,460.8274,460.0108,460.8177,600.0
2022-07-22 15:05:00,473.76,473.76,473.32,473.32,832.0,460.5747,460.5747,460.1469,460.1469,832.0
2022-07-22 15:10:00,472.94,474.32,472.94,474.32,1723.0,459.7775,461.1191,459.7775,461.1191,1723.0
2022-07-22 15:15:00,474.08,474.22,474.04,474.13,617.0,460.8858,461.0219,460.8469,460.9344,617.0
2022-07-22 15:20:00,474.22,474.22,473.84,473.96,1200.0,461.0219,461.0219,460.6524,460.7691,1200.0
2022-07-22 15:25:00,474.1,474.21,473.88,474.21,900.0,460.9052,461.0121,460.6913,461.0121,900.0
2022-07-22 15:30:00,474.19,474.36,473.97,473.97,2611.0,460.9927,461.158,460.7788,460.7788,2611.0
2022-07-22 15:35:00,473.85,473.95,473.7,473.95,814.0,460.6622,460.7594,460.5163,460.7594,814.0
2022-07-22 15:40:00,473.67,474.32,473.67,474.14,1813.0,460.4872,461.1191,460.4872,460.9441,1813.0
2022-07-22 15:45:00,473.94,474.22,473.23,474.22,2246.0,460.7497,461.0219,460.0594,461.0219,2246.0
2022-07-22 15:50:00,474.54,474.54,473.65,473.73,10189.0,461.333,461.333,460.4677,460.5455,10189.0
2022-07-22 15:55:00,473.77,474.28,473.58,473.89,13615.0,460.5844,461.0802,460.3997,460.7011,13615.0
2022-07-25 09:30:00,473.4,473.4,473.4,473.4,1980.0,460.2247,460.2247,460.2247,460.2247,1980.0
2022-07-25 09:35:00,471.7,473.17,471.64,472.85,400.0,458.572,460.0011,458.5137,459.69,400.0
2022-07-25 09:40:00,474.49,475.18,473.24,474.18,700.0,461.2844,461.9551,460.0691,460.983,700.0
2022-07-25 09:45:00,473.77,475.08,473.77,474.95,1000.0,460.5844,461.8579,460.5844,461.7315,1000.0
2022-07-25 09:50:00,474.83,476.46,474.44,476.46,600.0,461.6149,463.1995,461.2357,463.1995,600.0
2022-07-25 09:55:00,475.94,475.94,475.94,475.94,200.0,462.694,462.694,462.694,462.694,200.0
2022-07-25 10:00:00,475.79,476.89,475.78,476.74,1100.0,462.5482,463.6176,462.5384,463.4717,1100.0
2022-07-25 10:05:00,476.36,476.78,475.07,476.74,1449.0,463.1023,463.5106,461.8482,463.4717,1449.0
2022-07-25 10:10:00,475.75,476.43,475.74,476.07,517.0,462.5093,463.1704,462.4996,462.8204,517.0
2022-07-25 10:15:00,476.6,477.59,476.56,477.59,821.0,463.3356,464.2981,463.2967,464.2981,821.0
2022-07-25 10:20:00,477.3,477.86,476.99,477.4,1105.0,464.0161,464.5606,463.7148,464.1134,1105.0
2022-07-25 10:25:00,478.55,478.55,476.73,476.73,538.0,465.2314,465.2314,463.462,463.462,538.0
2022-07-25 10:30:00,476.77,476.77,476.76,476.77,1002.0,463.5009,463.5009,463.4912,463.5009,1002.0
2022-07-25 10:35:00,476.48,476.48,476.14,476.14,275.0,463.219,463.219,462.8884,462.8884,275.0
2022-07-25 10:40:00,475.81,476.14,475.81,476.14,243.0,462.5676,462.8884,462.5676,462.8884,243.0
2022-07-25 10:45:00,476.14,476.14,476.14,476.14,0.0,462.8884,462.8884,462.8884,462.8884,0.0
2022-07-25 10:50:00,476.08,476.26,476.08,476.26,675.0,462.8301,463.0051,462.8301,463.0051,675.0
2022-07-25 10:55:00,476.29,476.65,476.29,476.65,700.0,463.0343,463.3842,463.0343,463.3842,700.0
2022-07-25 11:00:00,476.65,476.65,476.65,476.65,0.0,463.3842,463.3842,463.3842,463.3842,0.0
2022-07-25 11:05:00,477.59,477.68,477.55,477.66,839.0,464.2981,464.3856,464.2592,464.3661,839.0
2022-07-25 11:10:00,477.3,477.3,477.3,477.3,100.0,464.0161,464.0161,464.0161,464.0161,100.0
2022-07-25 11:15:00,477.3,477.3,477.3,477.3,0.0,464.0161,464.0161,464.0161,464.0161,0.0
2022-07-25 11:20:00,477.66,477.66,477.18,477.49,525.0,464.3661,464.3661,463.8995,464.2009,525.0
2022-07-25 11:25:00,477.49,477.49,477.49,477.49,0.0,464.2009,464.2009,464.2009,464.2009,0.0
2022-07-25 11:30:00,478.18,478.18,478.18,478.18,100.0,464.8717,464.8717,464.8717,464.8717,100.0
2022-07-25 11:35:00,478.41,478.41,478.39,478.41,301.0,465.0953,465.0953,465.0758,465.0953,301.0
2022-07-25 11:40:00,478.19,478.19,477.61,478.0,1509.0,464.8814,464.8814,464.3175,464.6967,1509.0
2022-07-25 11:45:00,477.83,478.26,477.83,478.26,200.0,464.5314,464.9494,464.5314,464.9494,200.0
2022-07-25 11:50:00,478.2,478.2,477.99,478.0,1026.0,464.8911,464.8911,464.6869,464.6967,1026.0
2022-07-25 11:55:00,477.8,478.42,477.8,478.42,1033.0,464.5022,465.105,464.5022,465.105,1033.0
2022-07-25 12:00:00,478.33,478.38,478.3,478.38,300.0,465.0175,465.0661,464.9883,465.0661,300.0
2022-07-25 12:05:00,477.93,477.93,477.78,477.79,226.0,464.6286,464.6286,464.4828,464.4925,226.0
2022-07-25 12:10:00,477.79,477.79,477.79,477.79,0.0,464.4925,464.4925,464.4925,464.4925,0.0
2022-07-25 12:15:00,477.79,477.79,477.79,477.79,0.0,464.4925,464.4925,464.4925,464.4925,0.0
2022-07-25 12:20:00,476.8,476.8,476.8,476.8,100.0,463.5301,463.5301,463.5301,463.5301,100.0
2022-07-25 12:25:00,476.53,476.54,476.51,476.54,600.0,463.2676,463.2773,463.2481,463.2773,600.0
2022-07-25 12:30:00,476.63,477.0,476.63,477.0,404.0,463.3648,463.7245,463.3648,463.7245,404.0
2022-07-25 12:35:00,477.0,477.0,477.0,477.0,0.0,463.7245,463.7245,463.7245,463.7245,0.0
2022-07-25 12:40:00,477.87,477.87,477.21,477.21,556.0,464.5703,464.5703,463.9287,463.9287,556.0
2022-07-25 12:45:00,477.21,477.21,477.21,477.21,0.0,463.9287,463.9287,463.9287,463.9287,0.0
2022-07-25 12:50:00,477.86,477.86,477.71,477.72,718.0,464.5606,464.5606,464.4147,464.4245,718.0
2022-07-25 12:55:00,477.72,477.72,477.72,477.72,0.0,464.4245,464.4245,464.4245,464.4245,0.0
2022-07-25 13:00:00,478.05,478.05,478.05,478.05,100.0,464.7453,464.7453,464.7453,464.7453,100.0
2022-07-25 13:05:00,478.11,478.43,478.11,478.16,300.0,464.8036,465.1147,464.8036,464.8522,300.0
2022-07-25 13:10:00,478.73,478.93,478.61,478.93,398.0,465.4063,465.6008,465.2897,465.6008,398.0
2022-07-25 13:15:00,478.74,478.74,478.73,478.74,100.0,465.4161,465.4161,465.4063,465.4161,100.0
2022-07-25 13:20:00,478.52,479.96,478.52,479.96,3114.0,465.2022,466.6021,465.2022,466.6021,3114.0
2022-07-25 13:25:00,480.0,480.0,479.36,479.54,1786.0,466.641,466.641,466.0188,466.1938,1786.0
2022-07-25 13:30:00,479.47,479.48,479.28,479.38,1380.0,466.1258,466.1355,465.941,466.0383,1380.0
2022-07-25 13:35:00,479.28,479.4,479.28,479.4,300.0,465.941,466.0577,465.941,466.0577,300.0
2022-07-25 13:40:00,479.02,479.07,478.46,478.46,800.0,465.6883,465.7369,465.1439,465.1439,800.0
2022-07-25 13:45:00,478.67,478.67,478.67,478.67,281.0,465.348,465.348,465.348,465.348,281.0
2022-07-25 13:50:00,479.01,479.01,478.6,478.6,596.0,465.6786,465.6786,465.28,465.28,596.0
2022-07-25 13:55:00,478.79,478.83,478.65,478.65,538.0,465.4647,465.5036,465.3286,465.3286,538.0
2022-07-25 14:00:00,479.03,479.67,478.82,479.46,3476.0,465.698,466.3202,465.4938,466.116,3476.0
2022-07-25 14:05:00,479.04,479.72,478.85,479.31,4676.0,465.7077,466.3688,465.523,465.9702,4676.0
2022-07-25 14:10:00,479.29,479.72,479.18,479.64,1166.0,465.9508,466.3688,465.8438,466.291,1166.0
2022-07-25 14:15:00,479.44,479.61,478.86,479.22,1980.0,466.0966,466.2619,465.5327,465.8827,1980.0
2022-07-25 14:20:00,479.19,479.3,479.0,479.19,757.0,465.8535,465.9605,465.6688,465.8535,757.0
2022-07-25 14:25:00,479.32,479.92,479.32,479.35,2998.0,465.9799,466.5632,465.9799,466.0091,2998.0
2022-07-25 14:30:00,479.34,479.43,478.91,479.43,1018.0,465.9994,466.0869,465.5813,466.0869,1018.0
2022-07-25 14:35:00,479.38,479.52,479.21,479.21,800.0,466.0383,466.1744,465.873,465.873,800.0
2022-07-25 14:40:00,479.49,480.01,479.49,479.94,1303.0,466.1452,466.6507,466.1452,466.5827,1303.0
2022-07-25 14:45:00,479.79,480.03,479.52,479.52,1792.0,466.4368,466.6702,466.1744,466.1744,1792.0
2022-07-25 14:50:00,479.85,480.01,479.85,480.0,1386.0,466.4952,466.6507,466.4952,466.641,1386.0
2022-07-25 14:55:00,479.93,480.11,479.68,479.69,3901.0,466.5729,466.7479,466.3299,466.3396,3901.0
2022-07-25 15:00:00,480.09,480.09,479.54,479.68,1300.0,466.7285,466.7285,466.1938,466.3299,1300.0
2022-07-25 15:05:00,479.7,479.72,479.48,479.7,1306.0,466.3494,466.3688,466.1355,466.3494,1306.0
2022-07-25 15:10:00,479.99,480.0,479.42,479.67,924.0,466.6313,466.641,466.0771,466.3202,924.0
2022-07-25 15:15:00,479.76,479.77,479.47,479.58,1540.0,466.4077,466.4174,466.1258,466.2327,1540.0
2022-07-25 15:20:00,479.51,479.59,479.51,479.56,576.0,466.1646,466.2424,466.1646,466.2132,576.0
2022-07-25 15:25:00,479.7,479.85,479.34,479.34,1402.0,466.3494,466.4952,465.9994,465.9994,1402.0
2022-07-25 15:30:00,479.39,479.55,479.03,479.32,1760.0,466.048,466.2035,465.698,465.9799,1760.0
2022-07-25 15:35:00,479.44,480.27,479.37,480.27,1950.0,466.0966,466.9035,466.0285,466.9035,1950.0
2022-07-25 15:40:00,480.21,480.33,480.07,480.33,1489.0,466.8452,466.9618,466.7091,466.9618,1489.0
2022-07-25 15:45:00,480.34,480.97,480.34,480.79,2234.0,466.9715,467.584,466.9715,467.409,2234.0
2022-07-25 15:50:00,480.98,481.61,480.98,481.31,3399.0,467.5937,468.2062,467.5937,467.9145,3399.0
2022-07-25 15:55:00,481.69,482.48,481.69,482.48,14358.0,468.284,469.052,468.284,469.052,14358.0
2022-07-26 09:30:00,479.91,479.99,479.28,479.99,5361.0,466.5535,466.6313,465.941,466.6313,5361.0
2022-07-26 09:35:00,478.04,478.04,477.51,477.92,1200.0,464.7356,464.7356,464.2203,464.6189,1200.0
2022-07-26 09:40:00,479.62,479.62,477.48,478.57,1450.0,466.2716,466.2716,464.1911,465.2508,1450.0
2022-07-26 09:45:00,477.67,478.21,476.36,476.36,1200.0,464.3758,464.9008,463.1023,463.1023,1200.0
2022-07-26 09:50:00,476.35,477.06,476.35,476.86,1376.0,463.0926,463.7828,463.0926,463.5884,1376.0
2022-07-26 09:55:00,475.72,475.72,475.69,475.69,254.0,462.4801,462.4801,462.451,462.451,254.0
2022-07-26 10:00:00,474.65,476.34,474.65,476.34,1080.0,461.4399,463.0829,461.4399,463.0829,1080.0
2022-07-26 10:05:00,476.8,476.91,476.15,476.24,1462.0,463.5301,463.637,462.8982,462.9856,1462.0
2022-07-26 10:10:00,475.95,476.7,475.35,476.32,918.0,462.7037,463.4328,462.1204,463.0634,918.0
2022-07-26 10:15:00,476.3,477.0,475.81,476.99,3805.0,463.044,463.7245,462.5676,463.7148,3805.0
2022-07-26 10:20:00,476.64,476.64,476.05,476.05,472.0,463.3745,463.3745,462.8009,462.8009,472.0
2022-07-26 10:25:00,476.73,476.74,475.89,475.89,525.0,463.462,463.4717,462.6454,462.6454,525.0
2022-07-26 10:30:00,476.31,476.36,475.66,475.89,3136.0,463.0537,463.1023,462.4218,462.6454,3136.0
2022-07-26 10:35:00,475.7,476.59,475.69,476.59,1600.0,462.4607,463.3259,462.451,463.3259,1600.0
2022-07-26 10:40:00,476.69,478.33,476.68,478.32,5211.0,463.4231,465.0175,463.4134,465.0078,5211.0
2022-07-26 10:45:00,478.41,479.03,478.41,478.74,1986.0,465.0953,465.698,465.0953,465.4161,1986.0
2022-07-26 10:50:00,478.75,479.53,478.74,479.12,3524.0,465.4258,466.1841,465.4161,465.7855,3524.0
2022-07-26 10:55:00,478.71,480.54,478.28,479.86,4955.0,465.3869,467.166,464.9689,466.5049,4955.0
2022-07-26 11:00:00,479.66,479.9,478.86,478.86,7112.0,466.3105,466.5438,465.5327,465.5327,7112.0
2022-07-26 11:05:00,478.85,478.85,477.66,477.66,993.0,465.523,465.523,464.3661,464.3661,993.0
2022-07-26 11:10:00,477.66,477.92,476.94,477.13,2196.0,464.3661,464.6189,463.6662,463.8509,2196.0
2022-07-26 11:15:00,476.84,476.84,476.29,476.38,317.0,463.5689,463.5689,463.0343,463.1218,317.0
2022-07-26 11:20:00,476.34,476.8,476.23,476.23,1300.0,463.0829,463.5301,462.9759,462.9759,1300.0
2022-07-26 11:25:00,476.23,476.23,476.23,476.23,0.0,462.9759,462.9759,462.9759,462.9759,0.0
2022-07-26 11:30:00,475.97,475.97,475.59,475.72,1200.0,462.7232,462.7232,462.3537,462.4801,1200.0
2022-07-26 11:35:00,476.04,476.54,475.85,475.86,1300.0,462.7912,463.2773,462.6065,462.6162,1300.0
2022-07-26 11:40:00,475.91,475.98,475.78,475.98,400.0,462.6648,462.7329,462.5384,462.7329,400.0
2022-07-26 11:45:00,475.62,475.87,475.06,475.06,900.0,462.3829,462.6259,461.8385,461.8385,900.0
2022-07-26 11:50:00,475.05,475.32,475.04,475.13,1000.0,461.8288,462.0913,461.819,461.9065,1000.0
2022-07-26 11:55:00,475.0,475.0,474.59,474.59,600.0,461.7802,461.7802,461.3816,461.3816,600.0
2022-07-26 12:00:00,474.44,474.44,473.67,474.1,2300.0,461.2357,461.2357,460.4872,460.9052,2300.0
2022-07-26 12:05:00,474.26,474.88,474.11,474.53,1440.0,461.0608,461.6635,460.9149,461.3232,1440.0
2022-07-26 12:10:00,474.3,474.3,473.94,474.04,514.0,461.0996,461.0996,460.7497,460.8469,514.0
2022-07-26 12:15:00,473.85,474.77,473.85,474.77,700.0,460.6622,461.5566,460.6622,461.5566,700.0
2022-07-26 12:20:00,475.0,475.84,475.0,475.84,700.0,461.7802,462.5968,461.7802,462.5968,700.0
2022-07-26 12:25:00,475.63,476.13,475.62,476.13,1706.0,462.3926,462.8787,462.3829,462.8787,1706.0
2022-07-26 12:30:00,475.56,475.96,475.56,475.95,501.0,462.3246,462.7134,462.3246,462.7037,501.0
2022-07-26 12:35:00,476.03,476.05,476.03,476.05,200.0,462.7815,462.8009,462.7815,462.8009,200.0
2022-07-26 12:40:00,475.85,475.85,475.62,475.75,1478.0,462.6065,462.6065,462.3829,462.5093,1478.0
2022-07-26 12:45:00,475.51,476.52,475.33,476.52,811.0,462.276,463.2579,462.101,463.2579,811.0
2022-07-26 12:50:00,476.25,476.51,476.25,476.5,614.0,462.9954,463.2481,462.9954,463.2384,614.0
2022-07-26 12:55:00,476.69,476.91,476.46,476.85,2311.0,463.4231,463.637,463.1995,463.5787,2311.0
2022-07-26 13:00:00,476.64,476.82,476.64,476.82,754.0,463.3745,463.5495,463.3745,463.5495,754.0
2022-07-26 13:05:00,477.84,477.84,477.83,477.84,100.0,464.5411,464.5411,464.5314,464.5411,100.0
2022-07-26 13:10:00,477.81,477.85,477.66,477.81,1200.0,464.512,464.5508,464.3661,464.512,1200.0
2022-07-26 13:15:00,478.25,478.42,477.89,477.89,2121.0,464.9397,465.105,464.5897,464.5897,2121.0
2022-07-26 13:20:00,477.77,478.0,477.52,477.63,2301.0,464.4731,464.6967,464.23,464.337,2301.0
2022-07-26 13:25:00,477.47,477.55,477.3,477.55,800.0,464.1814,464.2592,464.0161,464.2592,800.0
2022-07-26 13:30:00,477.47,477.47,477.02,477.15,600.0,464.1814,464.1814,463.7439,463.8703,600.0
2022-07-26 13:35:00,476.7,476.87,476.33,476.87,2879.0,463.4328,463.5981,463.0731,463.5981,2879.0
2022-07-26 13:40:00,476.96,477.03,476.4,476.78,1424.0,463.6856,463.7537,463.1412,463.5106,1424.0
2022-07-26 13:45:00,476.66,476.93,476.53,476.77,500.0,463.394,463.6564,463.2676,463.5009,500.0
2022-07-26 13:50:00,477.11,477.37,477.11,477.24,500.0,463.8314,464.0842,463.8314,463.9578,500.0
2022-07-26 13:55:00,477.14,477.73,477.13,477.73,875.0,463.8606,464.4342,463.8509,464.4342,875.0
2022-07-26 14:00:00,477.63,478.82,477.62,478.82,453.0,464.337,465.4938,464.3272,465.4938,453.0
2022-07-26 14:05:00,478.84,479.25,478.49,478.49,1906.0,465.5133,465.9119,465.173,465.173,1906.0
2022-07-26 14:10:00,478.03,478.36,478.03,478.36,400.0,464.7258,465.0466,464.7258,465.0466,400.0
2022-07-26 14:15:00,477.95,478.09,477.42,477.42,1656.0,464.6481,464.7842,464.1328,464.1328,1656.0
2022-07-26 14:20:00,477.53,477.88,477.53,477.73,509.0,464.2397,464.58,464.2397,464.4342,509.0
2022-07-26 14:25:00,477.75,477.79,477.6,477.61,1474.0,464.4536,464.4925,464.3078,464.3175,1474.0
2022-07-26 14:30:00,477.79,477.9,477.79,477.88,300.0,464.4925,464.5994,464.4925,464.58,300.0
2022-07-26 14:35:00,477.62,477.88,477.29,477.29,1200.0,464.3272,464.58,464.0064,464.0064,1200.0
2022-07-26 14:40:00,477.37,477.39,477.37,477.39,200.0,464.0842,464.1036,464.0842,464.1036,200.0
2022-07-26 14:45:00,478.17,478.17,478.17,478.17,100.0,464.8619,464.8619,464.8619,464.8619,100.0
2022-07-26 14:50:00,478.41,478.41,478.19,478.24,800.0,465.0953,465.0953,464.8814,464.93,800.0
2022-07-26 14:55:00,478.08,478.41,478.0,478.41,900.0,464.7744,465.0953,464.6967,465.0953,900.0
2022-07-26 15:00:00,478.27,478.27,478.17,478.17,225.0,464.9591,464.9591,464.8619,464.8619,225.0
2022-07-26 15:05:00,477.83,477.83,477.82,477.83,100.0,464.5314,464.5314,464.5217,464.5314,100.0
2022-07-26 15:10:00,478.07,478.85,477.87,478.85,2011.0,464.7647,465.523,464.5703,465.523,2011.0
2022-07-26 15:15:00,478.97,479.0,478.65,478.65,867.0,465.6397,465.6688,465.3286,465.3286,867.0
2022-07-26 15:20:00,478.69,478.96,478.69,478.94,1250.0,465.3675,465.6299,465.3675,465.6105,1250.0
2022-07-26 15:25:00,478.92,479.76,478.91,479.74,5190.0,465.5911,466.4077,465.5813,466.3882,5190.0
2022-07-26 15:30:00,479.6,479.73,479.04,479.21,3834.0,466.2521,466.3785,465.7077,465.873,3834.0
2022-07-26 15:35:00,479.32,479.37,478.88,479.37,3593.0,465.9799,466.0285,465.5522,466.0285,3593.0
2022-07-26 15:40:00,479.63,479.63,479.11,479.14,2049.0,466.2813,466.2813,465.7758,465.8049,2049.0
2022-07-26 15:45:00,479.24,479.33,478.72,478.72,4803.0,465.9022,465.9896,465.3966,465.3966,4803.0
2022-07-26 15:50:00,478.98,479.73,478.74,479.73,3777.0,465.6494,466.3785,465.4161,466.3785,3777.0
2022-07-26 15:55:00,479.79,480.16,479.05,479.05,11015.0,466.4368,466.7965,465.7174,465.7174,11015.0
2022-07-27 09:30:00,478.62,479.17,478.62,479.17,2659.0,465.2994,465.8341,465.2994,465.8341,2659.0
2022-07-27 09:35:00,480.38,480.38,475.39,477.16,3988.0,467.0104,467.0104,462.1593,463.88,3988.0
2022-07-27 09:40:00,477.17,478.82,476.97,477.56,2590.0,463.8898,465.4938,463.6953,464.2689,2590.0
2022-07-27 09:45:00,477.63,477.66,476.85,476.86,1800.0,464.337,464.3661,463.5787,463.5884,1800.0
2022-07-27 09:50:00,477.17,478.03,476.68,476.69,2255.0,463.8898,464.7258,463.4134,463.4231,2255.0
2022-07-27 09:55:00,476.67,476.99,474.64,474.85,2200.0,463.4037,463.7148,461.4302,461.6343,2200.0
2022-07-27 10:00:00,474.0,475.65,472.99,475.46,3473.0,460.808,462.4121,459.8261,462.2274,3473.0
2022-07-27 10:05:00,475.25,475.25,474.65,475.08,1151.0,462.0232,462.0232,461.4399,461.8579,1151.0
2022-07-27 10:10:00,475.23,476.13,475.22,475.26,3035.0,462.0038,462.8787,461.994,462.0329,3035.0
2022-07-27 10:15:00,475.4,476.12,475.05,475.1,5090.0,462.169,462.869,461.8288,461.8774,5090.0
2022-07-27 10:20:00,474.89,475.76,474.88,475.76,1747.0,461.6732,462.519,461.6635,462.519,1747.0
2022-07-27 10:25:00,475.75,476.85,475.74,476.85,886.0,462.5093,463.5787,462.4996,463.5787,886.0
2022-07-27 10:30:00,476.38,476.95,476.38,476.71,900.0,463.1218,463.6759,463.1218,463.4426,900.0
2022-07-27 10:35:00,477.01,478.45,477.01,478.31,1612.0,463.7342,465.1341,463.7342,464.998,1612.0
2022-07-27 10:40:00,478.0,478.4,477.68,478.4,800.0,464.6967,465.0855,464.3856,465.0855,800.0
2022-07-27 10:45:00,479.1,481.09,477.74,478.08,13509.0,465.766,467.7007,464.4439,464.7744,13509.0
2022-07-27 10:50:00,478.09,478.45,478.01,478.22,1100.0,464.7842,465.1341,464.7064,464.9105,1100.0
2022-07-27 10:55:00,477.9,478.92,477.88,478.92,2121.0,464.5994,465.5911,464.58,465.5911,2121.0
2022-07-27 11:00:00,478.92,478.92,477.86,477.86,3073.0,465.5911,465.5911,464.5606,464.5606,3073.0
2022-07-27 11:05:00,478.08,478.08,477.1,477.11,800.0,464.7744,464.7744,463.8217,463.8314,800.0
2022-07-27 11:10:00,477.34,477.61,476.93,477.61,3179.0,464.055,464.3175,463.6564,464.3175,3179.0
2022-07-27 11:15:00,477.62,477.67,477.28,477.48,6660.0,464.3272,464.3758,463.9967,464.1911,6660.0
2022-07-27 11:20:00,477.44,477.5,477.17,477.17,6300.0,464.1522,464.2106,463.8898,463.8898,6300.0
2022-07-27 11:25:00,477.53,478.71,477.36,478.29,3068.0,464.2397,465.3869,464.0745,464.9786,3068.0
2022-07-27 11:30:00,478.3,478.7,477.82,477.82,3200.0,464.9883,465.3772,464.5217,464.5217,3200.0
2022-07-27 11:35:00,477.83,478.16,477.83,477.99,900.0,464.5314,464.8522,464.5314,464.6869,900.0
2022-07-27 11:40:00,478.15,478.15,476.81,477.21,1100.0,464.8425,464.8425,463.5398,463.9287,1100.0
2022-07-27 11:45:00,477.22,477.22,476.58,476.58,1157.0,463.9384,463.9384,463.3162,463.3162,1157.0
2022-07-27 11:50:00,476.78,477.17,476.38,476.38,1700.0,463.5106,463.8898,463.1218,463.1218,1700.0
2022-07-27 11:55:00,476.48,476.58,475.79,475.79,817.0,463.219,463.3162,462.5482,462.5482,817.0
2022-07-27 12:00:00,476.1,476.2,475.11,475.11,3665.0,462.8495,462.9468,461.8871,461.8871,3665.0
2022-07-27 12:05:00,475.3,476.6,475.3,476.6,2102.0,462.0718,463.3356,462.0718,463.3356,2102.0
2022-07-27 12:10:00,476.6,477.31,476.55,477.15,600.0,463.3356,464.0259,463.287,463.8703,600.0
2022-07-27 12:15:00,476.47,476.47,474.44,475.79,12920.0,463.2092,463.2092,461.2357,462.5482,12920.0
2022-07-27 12:20:00,476.35,476.58,475.68,476.44,1173.0,463.0926,463.3162,462.4412,463.1801,1173.0
2022-07-27 12:25:00,476.49,477.32,476.44,477.32,1418.0,463.2287,464.0356,463.1801,464.0356,1418.0
2022-07-27 12:30:00,477.53,478.03,476.97,478.03,6635.0,464.2397,464.7258,463.6953,464.7258,6635.0
2022-07-27 12:35:00,477.85,478.41,477.72,478.27,700.0,464.5508,465.0953,464.4245,464.9591,700.0
2022-07-27 12:40:00,478.7,478.74,478.11,478.22,800.0,465.3772,465.4161,464.8036,464.9105,800.0
2022-07-27 12:45:00,478.04,478.08,477.72,477.78,800.0,464.7356,464.7744,464.4245,464.4828,800.0
2022-07-27 12:50:00,478.32,478.32,478.07,478.08,400.0,465.0078,465.0078,464.7647,464.7744,400.0
2022-07-27 12:55:00,478.08,478.08,477.05,477.25,1641.0,464.7744,464.7744,463.7731,463.9675,1641.0
2022-07-27 13:00:00,477.52,477.71,477.09,477.09,1203.0,464.23,464.4147,463.812,463.812,1203.0
2022-07-27 13:05:00,477.3,478.33,477.13,478.33,3582.0,464.0161,465.0175,463.8509,465.0175,3582.0
2022-07-27 13:10:00,478.62,478.62,477.98,477.99,1213.0,465.2994,465.2994,464.6772,464.6869,1213.0
2022-07-27 13:15:00,478.3,478.58,477.85,477.86,800.0,464.9883,465.2605,464.5508,464.5606,800.0
2022-07-27 13:20:00,478.24,478.59,478.11,478.55,600.0,464.93,465.2702,464.8036,465.2314,600.0
2022-07-27 13:25:00,478.31,478.79,478.29,478.79,600.0,464.998,465.4647,464.9786,465.4647,600.0
2022-07-27 13:30:00,478.12,479.13,478.12,478.96,1852.0,464.8133,465.7952,464.8133,465.6299,1852.0
2022-07-27 13:35:00,479.0,479.91,478.99,479.9,811.0,465.6688,466.5535,465.6591,466.5438,811.0
2022-07-27 13:40:00,479.95,480.2,479.15,479.15,1876.0,466.5924,466.8354,465.8147,465.8147,1876.0
2022-07-27 13:45:00,479.3,479.3,478.88,479.17,800.0,465.9605,465.9605,465.5522,465.8341,800.0
2022-07-27 13:50:00,479.18,479.41,478.46,479.15,1200.0,465.8438,466.0674,465.1439,465.8147,1200.0
2022-07-27 13:55:00,479.27,481.02,478.08,480.36,2502.0,465.9313,467.6326,464.7744,466.991,2502.0
2022-07-27 14:00:00,479.48,479.48,478.01,479.34,1100.0,466.1355,466.1355,464.7064,465.9994,1100.0
2022-07-27 14:05:00,478.92,479.56,478.74,479.33,1009.0,465.5911,466.2132,465.4161,465.9896,1009.0
2022-07-27 14:10:00,479.62,480.12,479.23,479.4,1400.0,466.2716,466.7577,465.8924,466.0577,1400.0
2022-07-27 14:15:00,479.43,480.1,479.43,480.1,500.0,466.0869,466.7382,466.0869,466.7382,500.0
2022-07-27 14:20:00,479.71,479.71,478.74,479.41,800.0,466.3591,466.3591,465.4161,466.0674,800.0
2022-07-27 14:25:00,479.82,480.4,479.31,480.4,600.0,466.466,467.0299,465.9702,467.0299,600.0
2022-07-27 14:30:00,480.36,480.53,479.13,479.13,1631.0,466.991,467.1563,465.7952,465.7952,1631.0
2022-07-27 14:35:00,479.13,482.14,479.13,481.85,2003.0,465.7952,468.7214,465.7952,468.4395,2003.0
2022-07-27 14:40:00,482.71,483.03,481.69,482.9,1000.0,469.2756,469.5867,468.284,469.4603,1000.0
2022-07-27 14:45:00,483.23,483.23,482.57,482.88,1300.0,469.7811,469.7811,469.1395,469.4408,1300.0
2022-07-27 14:50:00,482.96,484.24,482.51,484.19,1001.0,469.5186,470.763,469.0811,470.7144,1001.0
2022-07-27 14:55:00,484.17,484.2,483.36,484.2,1908.0,470.6949,470.7241,469.9075,470.7241,1908.0
2022-07-27 15:00:00,484.39,484.6,483.72,484.6,1122.0,470.9088,471.113,470.2575,471.113,1122.0
2022-07-27 15:05:00,484.84,485.78,484.8,485.77,4425.0,471.3463,472.2601,471.3074,472.2504,4425.0
2022-07-27 15:10:00,485.94,487.31,485.9,487.31,3200.0,472.4157,473.7476,472.3768,473.7476,3200.0
2022-07-27 15:15:00,487.21,488.13,487.08,487.94,3443.0,473.6503,474.5447,473.524,474.36,3443.0
2022-07-27 15:20:00,487.73,488.82,487.6,488.69,2714.0,474.1559,475.2155,474.0295,475.0891,2714.0
2022-07-27 15:25:00,488.93,489.6,488.92,489.6,2881.0,475.3225,475.9738,475.3127,475.9738,2881.0
2022-07-27 15:30:00,489.27,489.74,488.87,489.25,2508.0,475.653,476.1099,475.2641,475.6336,2508.0
2022-07-27 15:35:00,489.4,489.4,488.51,488.66,3685.0,475.7794,475.7794,474.9142,475.06,3685.0
2022-07-27 15:40:00,488.67,489.61,488.45,489.24,5541.0,475.0697,475.9835,474.8558,475.6238,5541.0
2022-07-27 15:45:00,489.1,489.49,488.73,488.88,3832.0,475.4877,475.8669,475.128,475.2739,3832.0
2022-07-27 15:50:00,488.87,488.92,486.94,487.85,6624.0,475.2641,475.3127,473.3879,474.2725,6624.0
2022-07-27 15:55:00,487.97,488.21,487.3,487.3,12986.0,474.3892,474.6225,473.7378,473.7378,12986.0
2022-07-28 09:30:00,491.2,491.5,489.85,489.85,3693.0,477.5293,477.8209,476.2169,476.2169,3693.0
2022-07-28 09:35:00,490.06,491.57,488.94,488.94,716.0,476.421,477.889,475.3322,475.3322,716.0
2022-07-28 09:40:00,490.67,491.86,490.66,491.86,400.0,477.014,478.1709,477.0043,478.1709,400.0
2022-07-28 09:45:00,492.25,492.5,490.9,490.9,1399.0,478.5501,478.7931,477.2376,477.2376,1399.0
2022-07-28 09:50:00,491.26,491.46,490.52,490.84,1613.0,477.5876,477.7821,476.8682,477.1793,1613.0
2022-07-28 09:55:00,491.43,492.02,491.02,491.46,3400.0,477.7529,478.3265,477.3543,477.7821,3400.0
2022-07-28 10:00:00,491.46,491.99,490.94,491.43,2545.0,477.7821,478.2973,477.2765,477.7529,2545.0
2022-07-28 10:05:00,491.43,491.43,491.38,491.39,464.0,477.7529,477.7529,477.7043,477.714,464.0
2022-07-28 10:10:00,491.52,492.79,491.52,491.73,2544.0,477.8404,479.075,477.8404,478.0445,2544.0
2022-07-28 10:15:00,492.06,492.52,491.99,492.01,4917.0,478.3654,478.8126,478.2973,478.3167,4917.0
2022-07-28 10:20:00,492.16,492.71,491.89,492.71,4243.0,478.4626,478.9973,478.2001,478.9973,4243.0
2022-07-28 10:25:00,491.93,492.44,491.52,492.33,1000.0,478.239,478.7348,477.8404,478.6278,1000.0
2022-07-28 10:30:00,492.39,492.39,491.84,491.97,2204.0,478.6862,478.6862,478.1515,478.2779,2204.0
2022-07-28 10:35:00,491.79,492.19,491.54,492.19,2542.0,478.1029,478.4917,477.8598,478.4917,2542.0
2022-07-28 10:40:00,492.19,492.72,491.5,491.96,1942.0,478.4917,479.007,477.8209,478.2681,1942.0
2022-07-28 10:45:00,491.74,493.1,491.73,493.1,1000.0,478.0543,479.3764,478.0445,479.3764,1000.0
2022-07-28 10:50:00,492.71,492.71,491.11,491.18,2614.0,478.9973,478.9973,477.4418,477.5098,2614.0
2022-07-28 10:55:00,491.19,493.1,491.0,493.06,3824.0,477.5196,479.3764,477.3349,479.3375,3824.0
2022-07-28 11:00:00,493.12,493.8,492.88,492.89,1200.0,479.3959,480.0569,479.1625,479.1723,1200.0
2022-07-28 11:05:00,493.41,493.65,493.07,493.46,900.0,479.6778,479.9111,479.3472,479.7264,900.0
2022-07-28 11:10:00,493.32,493.51,493.03,493.51,1376.0,479.5903,479.775,479.3084,479.775,1376.0
2022-07-28 11:15:00,493.15,493.53,493.07,493.37,2300.0,479.425,479.7944,479.3472,479.6389,2300.0
2022-07-28 11:20:00,493.34,493.64,492.98,493.64,4546.0,479.6097,479.9014,479.2598,479.9014,4546.0
2022-07-28 11:25:00,493.66,494.21,493.65,493.87,3068.0,479.9208,480.4555,479.9111,480.125,3068.0
2022-07-28 11:30:00,494.1,494.28,493.57,493.99,3886.0,480.3486,480.5236,479.8333,480.2416,3886.0
2022-07-28 11:35:00,494.02,494.18,493.15,493.28,2618.0,480.2708,480.4264,479.425,479.5514,2618.0
2022-07-28 11:40:00,493.55,494.15,493.35,494.15,1602.0,479.8139,480.3972,479.6195,480.3972,1602.0
2022-07-28 11:45:00,494.17,494.17,493.75,493.99,1001.0,480.4166,480.4166,480.0083,480.2416,1001.0
2022-07-28 11:50:00,494.35,494.47,494.19,494.19,949.0,480.5916,480.7083,480.4361,480.4361,949.0
2022-07-28 11:55:00,494.27,494.72,494.09,494.72,1218.0,480.5138,480.9513,480.3389,480.9513,1218.0
2022-07-28 12:00:00,495.15,496.03,495.15,495.58,924.0,481.3694,482.2249,481.3694,481.7874,924.0
2022-07-28 12:05:00,496.32,496.68,495.78,495.92,1018.0,482.5068,482.8568,481.9818,482.1179,1018.0
2022-07-28 12:10:00,495.97,496.98,495.77,496.68,3400.0,482.1665,483.1484,481.9721,482.8568,3400.0
2022-07-28 12:15:00,496.43,496.62,496.23,496.25,1000.0,482.6137,482.7984,482.4193,482.4387,1000.0
2022-07-28 12:20:00,496.36,496.88,496.27,496.73,2500.0,482.5457,483.0512,482.4582,482.9054,2500.0
2022-07-28 12:25:00,496.9,497.81,496.83,497.73,2964.0,483.0707,483.9553,483.0026,483.8776,2964.0
2022-07-28 12:30:00,497.94,499.18,497.92,499.04,3587.0,484.0817,485.2872,484.0623,485.1511,3587.0
2022-07-28 12:35:00,499.4,499.4,499.12,499.12,800.0,485.5011,485.5011,485.2289,485.2289,800.0
2022-07-28 12:40:00,499.25,499.77,499.23,499.66,4666.0,485.3552,485.8608,485.3358,485.7538,4666.0
2022-07-28 12:45:00,499.66,499.91,499.59,499.7,2554.0,485.7538,485.9969,485.6858,485.7927,2554.0
2022-07-28 12:50:00,499.84,499.93,499.67,499.83,1714.0,485.9288,486.0163,485.7636,485.9191,1714.0
2022-07-28 12:55:00,499.83,500.95,499.8,500.78,7479.0,485.9191,487.0079,485.8899,486.8427,7479.0
2022-07-28 13:00:00,500.63,500.63,499.31,499.31,1781.0,486.6968,486.6968,485.4136,485.4136,1781.0
2022-07-28 13:05:00,499.37,500.43,499.37,500.43,943.0,485.4719,486.5024,485.4719,486.5024,943.0
2022-07-28 13:10:00,500.04,500.05,499.51,499.52,1300.0,486.1233,486.133,485.608,485.6177,1300.0
2022-07-28 13:15:00,499.75,499.75,499.06,499.06,500.0,485.8413,485.8413,485.1705,485.1705,500.0
2022-07-28 13:20:00,499.44,499.82,499.01,499.03,1200.0,485.54,485.9094,485.1219,485.1414,1200.0
2022-07-28 13:25:00,499.0,499.56,498.95,499.41,1170.0,485.1122,485.6566,485.0636,485.5108,1170.0
2022-07-28 13:30:00,499.73,499.99,499.73,499.99,1204.0,485.8219,486.0747,485.8219,486.0747,1204.0
2022-07-28 13:35:00,500.1,500.93,499.76,500.48,1300.0,486.1816,486.9885,485.8511,486.551,1300.0
2022-07-28 13:40:00,500.68,501.39,500.43,501.06,1022.0,486.7455,487.4357,486.5024,487.1149,1022.0
2022-07-28 13:45:00,501.41,501.41,500.54,501.17,4599.0,487.4551,487.4551,486.6093,487.2218,4599.0
2022-07-28 13:50:00,500.99,501.07,500.48,500.92,1300.0,487.0468,487.1246,486.551,486.9788,1300.0
2022-07-28 13:55:00,500.93,501.75,500.85,501.75,2285.0,486.9885,487.7857,486.9107,487.7857,2285.0
2022-07-28 14:00:00,501.0,501.44,500.99,501.38,704.0,487.0565,487.4843,487.0468,487.426,704.0
2022-07-28 14:05:00,501.38,501.4,500.35,500.36,2836.0,487.426,487.4454,486.4246,486.4344,2836.0
2022-07-28 14:10:00,500.69,500.77,500.47,500.68,1700.0,486.7552,486.8329,486.5413,486.7455,1700.0
2022-07-28 14:15:00,500.71,501.22,500.68,501.01,2700.0,486.7746,487.2704,486.7455,487.0663,2700.0
2022-07-28 14:20:00,501.09,501.4,500.94,501.21,1800.0,487.144,487.4454,486.9982,487.2607,1800.0
2022-07-28 14:25:00,501.31,501.68,501.06,501.68,2368.0,487.3579,487.7176,487.1149,487.7176,2368.0
2022-07-28 14:30:00,501.74,502.1,501.73,501.84,1110.0,487.7759,488.1259,487.7662,487.8732,1110.0
2022-07-28 14:35:00,501.46,502.21,501.46,502.21,1316.0,487.5037,488.2329,487.5037,488.2329,1316.0
2022-07-28 14:40:00,502.3,502.56,502.28,502.53,1000.0,488.3204,488.5731,488.3009,488.544,1000.0
2022-07-28 14:45:00,502.2,502.31,502.04,502.04,1818.0,488.2231,488.3301,488.0676,488.0676,1818.0
2022-07-28 14:50:00,502.03,502.39,501.63,502.38,2550.0,488.0579,488.4079,487.669,488.3981,2550.0
2022-07-28 14:55:00,502.29,502.55,502.04,502.33,2905.0,488.3106,488.5634,488.0676,488.3495,2905.0
2022-07-28 15:00:00,502.11,502.28,501.38,501.75,2700.0,488.1357,488.3009,487.426,487.7857,2700.0
2022-07-28 15:05:00,501.6,501.92,500.86,500.86,2339.0,487.6398,487.9509,486.9204,486.9204,2339.0
2022-07-28 15:10:00,501.41,501.84,501.4,501.6,2783.0,487.4551,487.8732,487.4454,487.6398,2783.0
2022-07-28 15:15:00,501.49,501.65,500.68,500.69,4209.0,487.5329,487.6885,486.7455,486.7552,4209.0
2022-07-28 15:20:00,500.86,501.1,500.55,500.56,800.0,486.9204,487.1538,486.6191,486.6288,800.0
2022-07-28 15:25:00,500.59,500.88,500.37,500.85,2600.0,486.658,486.9399,486.4441,486.9107,2600.0
2022-07-28 15:30:00,500.85,500.87,500.38,500.87,4302.0,486.9107,486.9302,486.4538,486.9302,4302.0
2022-07-28 15:35:00,500.87,501.28,500.35,500.53,3418.0,486.9302,487.3288,486.4246,486.5996,3418.0
2022-07-28 15:40:00,500.53,500.56,500.11,500.13,5017.0,486.5996,486.6288,486.1913,486.2108,5017.0
2022-07-28 15:45:00,500.3,500.98,499.95,500.94,14749.0,486.376,487.0371,486.0358,486.9982,14749.0
2022-07-28 15:50:00,500.95,501.78,500.17,500.48,14978.0,487.0079,487.8148,486.2496,486.551,14978.0
2022-07-28 15:55:00,500.54,502.92,500.43,501.5,39758.0,486.6093,488.9231,486.5024,487.5426,39758.0
2022-07-29 09:30:00,520.0,523.81,519.11,523.39,21270.0,505.5278,509.2317,504.6625,508.8234,21270.0
2022-07-29 09:35:00,525.0,526.73,522.15,524.54,7941.0,510.3886,512.0704,507.6179,509.9414,7941.0
2022-07-29 09:40:00,525.18,526.01,521.69,525.73,10663.0,510.5636,511.3705,507.1707,511.0983,10663.0
2022-07-29 09:45:00,525.21,526.6,523.22,526.6,8362.0,510.5928,511.9441,508.6581,511.9441,8362.0
2022-07-29 09:50:00,525.83,525.83,522.19,522.6,19023.0,511.1955,511.1955,507.6568,508.0554,19023.0
2022-07-29 09:55:00,522.04,522.04,519.94,521.23,11250.0,507.511,507.511,505.4694,506.7235,11250.0
2022-07-29 10:00:00,520.83,524.89,520.83,524.44,4791.0,506.3347,510.2817,506.3347,509.8442,4791.0
2022-07-29 10:05:00,524.44,526.41,524.44,525.52,5661.0,509.8442,511.7594,509.8442,510.8941,5661.0
2022-07-29 10:10:00,525.06,527.19,524.82,527.19,2500.0,510.4469,512.5176,510.2136,512.5176,2500.0
2022-07-29 10:15:00,526.05,528.18,525.23,526.67,8333.0,511.4094,513.4801,510.6122,512.0121,8333.0
2022-07-29 10:20:00,527.23,528.1,526.17,527.97,2721.0,512.5565,513.4023,511.526,513.2759,2721.0
2022-07-29 10:25:00,528.91,533.76,528.79,533.1,10283.0,514.1898,518.9048,514.0731,518.2632,10283.0
2022-07-29 10:30:00,533.5,534.51,532.57,532.76,8037.0,518.652,519.6339,517.7479,517.9326,8037.0
2022-07-29 10:35:00,532.76,533.82,529.35,529.52,3674.0,517.9326,518.9631,514.6175,514.7828,3674.0
2022-07-29 10:40:00,529.79,530.55,528.71,529.09,2695.0,515.0453,515.7841,513.9953,514.3648,2695.0
2022-07-29 10:45:00,529.15,531.34,529.15,530.5,5736.0,514.4231,516.5521,514.4231,515.7355,5736.0
2022-07-29 10:50:00,530.76,531.99,530.76,531.56,1639.0,515.9883,517.1841,515.9883,516.766,1639.0
2022-07-29 10:55:00,531.89,533.04,531.82,533.0,2696.0,517.0868,518.2048,517.0188,518.1659,2696.0
2022-07-29 11:00:00,532.58,532.58,531.61,532.0,5731.0,517.7576,517.7576,516.8146,517.1938,5731.0
2022-07-29 11:05:00,532.48,532.48,530.05,530.05,5594.0,517.6604,517.6604,515.298,515.298,5594.0
2022-07-29 11:10:00,530.29,531.83,530.09,531.31,3996.0,515.5314,517.0285,515.3369,516.523,3996.0
2022-07-29 11:15:00,530.67,533.47,530.67,532.75,4905.0,515.9008,518.6229,515.9008,517.9229,4905.0
2022-07-29 11:20:00,532.75,532.89,531.73,531.94,5955.0,517.9229,518.059,516.9313,517.1354,5955.0
2022-07-29 11:25:00,532.0,532.0,530.61,530.65,5033.0,517.1938,517.1938,515.8425,515.8813,5033.0
2022-07-29 11:30:00,530.19,530.68,529.92,530.43,600.0,515.4342,515.9105,515.1717,515.6675,600.0
2022-07-29 11:35:00,529.98,533.46,529.98,533.03,4353.0,515.23,518.6131,515.23,518.1951,4353.0
2022-07-29 11:40:00,533.06,534.0,533.06,533.83,2610.0,518.2243,519.1381,518.2243,518.9728,2610.0
2022-07-29 11:45:00,534.0,534.79,533.65,533.65,4574.0,519.1381,519.9061,518.7979,518.7979,4574.0
2022-07-29 11:50:00,533.85,534.14,532.57,533.62,5232.0,518.9923,519.2742,517.7479,518.7687,5232.0
2022-07-29 11:55:00,533.44,533.99,532.89,533.16,2500.0,518.5937,519.1284,518.059,518.3215,2500.0
2022-07-29 12:00:00,533.28,533.28,532.12,532.12,1200.0,518.4382,518.4382,517.3104,517.3104,1200.0
2022-07-29 12:05:00,530.66,531.51,530.19,530.19,1850.0,515.8911,516.7174,515.4342,515.4342,1850.0
2022-07-29 12:10:00,531.1,532.21,531.09,531.49,1384.0,516.3188,517.3979,516.3091,516.698,1384.0
2022-07-29 12:15:00,531.76,533.08,531.45,533.07,4600.0,516.9605,518.2437,516.6591,518.234,4600.0
2022-07-29 12:20:00,533.52,533.93,533.04,533.56,1400.0,518.6715,519.0701,518.2048,518.7104,1400.0
2022-07-29 12:25:00,533.91,533.91,533.59,533.59,600.0,519.0506,519.0506,518.7395,518.7395,600.0
2022-07-29 12:30:00,532.72,534.1,532.72,533.65,1200.0,517.8937,519.2353,517.8937,518.7979,1200.0
2022-07-29 12:35:00,533.71,535.45,533.48,535.25,2773.0,518.8562,520.5478,518.6326,520.3533,2773.0
2022-07-29 12:40:00,535.57,536.15,535.56,535.59,1245.0,520.6644,521.2283,520.6547,520.6839,1245.0
2022-07-29 12:45:00,535.8,536.09,535.8,535.81,500.0,520.888,521.1699,520.888,520.8977,500.0
2022-07-29 12:50:00,535.88,535.88,535.8,535.8,251.0,520.9658,520.9658,520.888,520.888,251.0
2022-07-29 12:55:00,535.86,536.07,534.85,535.15,6387.0,520.9463,521.1505,519.9645,520.2561,6387.0
2022-07-29 13:00:00,534.46,534.46,532.9,533.58,2927.0,519.5853,519.5853,518.0687,518.7298,2927.0
2022-07-29 13:05:00,533.46,534.55,533.1,534.55,2986.0,518.6131,519.6728,518.2632,519.6728,2986.0
2022-07-29 13:10:00,534.23,534.84,534.23,534.84,1052.0,519.3617,519.9547,519.3617,519.9547,1052.0
2022-07-29 13:15:00,534.76,534.76,533.76,533.76,2670.0,519.877,519.877,518.9048,518.9048,2670.0
2022-07-29 13:20:00,533.75,534.32,533.63,534.06,1800.0,518.8951,519.4492,518.7784,519.1964,1800.0
2022-07-29 13:25:00,534.42,534.46,533.68,534.02,2000.0,519.5464,519.5853,518.827,519.1576,2000.0
2022-07-29 13:30:00,533.85,535.32,533.81,534.36,4310.0,518.9923,520.4214,518.9534,519.4881,4310.0
2022-07-29 13:35:00,534.48,535.4,534.48,535.16,1446.0,519.6048,520.4991,519.6048,520.2658,1446.0
2022-07-29 13:40:00,535.25,535.92,535.25,535.8,2116.0,520.3533,521.0047,520.3533,520.888,2116.0
2022-07-29 13:45:00,535.35,535.35,534.69,534.69,500.0,520.4505,520.4505,519.8089,519.8089,500.0
2022-07-29 13:50:00,534.92,535.8,534.92,535.41,1500.0,520.0325,520.888,520.0325,520.5089,1500.0
2022-07-29 13:55:00,535.61,536.0,535.35,536.0,2786.0,520.7033,521.0825,520.4505,521.0825,2786.0
2022-07-29 14:00:00,536.31,536.5,535.59,536.07,3375.0,521.3838,521.5685,520.6839,521.1505,3375.0
2022-07-29 14:05:00,536.45,536.47,536.16,536.42,2000.0,521.5199,521.5394,521.238,521.4908,2000.0
2022-07-29 14:10:00,536.2,536.51,536.0,536.3,1200.0,521.2769,521.5783,521.0825,521.3741,1200.0
2022-07-29 14:15:00,535.99,536.39,535.81,535.96,2690.0,521.0727,521.4616,520.8977,521.0436,2690.0
2022-07-29 14:20:00,535.9,536.6,535.15,536.6,3600.0,520.9852,521.6658,520.2561,521.6658,3600.0
2022-07-29 14:25:00,536.82,537.24,536.82,537.06,1302.0,521.8796,522.2879,521.8796,522.113,1302.0
2022-07-29 14:30:00,537.47,538.12,537.23,538.12,2551.0,522.5115,523.1434,522.2782,523.1434,2551.0
2022-07-29 14:35:00,538.2,539.77,538.2,539.54,3878.0,523.2212,524.7475,523.2212,524.5239,3878.0
2022-07-29 14:40:00,539.76,540.36,539.74,540.3,1131.0,524.7378,525.3211,524.7184,525.2628,1131.0
2022-07-29 14:45:00,540.06,540.16,539.48,539.88,1384.0,525.0295,525.1267,524.4656,524.8545,1384.0
2022-07-29 14:50:00,540.1,540.64,540.08,540.64,1100.0,525.0683,525.5933,525.0489,525.5933,1100.0
2022-07-29 14:55:00,540.99,541.51,540.53,541.51,2017.0,525.9336,526.4391,525.4864,526.4391,2017.0
2022-07-29 15:00:00,541.27,543.06,541.27,542.93,4797.0,526.2058,527.946,526.2058,527.8196,4797.0
2022-07-29 15:05:00,543.07,543.08,541.92,542.1,2300.0,527.9557,527.9654,526.8377,527.0127,2300.0
2022-07-29 15:10:00,542.05,542.05,540.47,540.71,1700.0,526.9641,526.9641,525.428,525.6614,1700.0
2022-07-29 15:15:00,540.66,541.14,540.47,540.8,4230.0,525.6128,526.0794,525.428,525.7489,4230.0
2022-07-29 15:20:00,540.76,542.36,540.72,541.94,8772.0,525.71,527.2654,525.6711,526.8571,8772.0
2022-07-29 15:25:00,542.21,542.91,542.01,542.63,7734.0,527.1196,527.8001,526.9252,527.5279,7734.0
2022-07-29 15:30:00,542.58,543.76,542.05,543.71,11208.0,527.4793,528.6265,526.9641,528.5779,11208.0
2022-07-29 15:35:00,543.57,543.57,542.16,542.35,8304.0,528.4418,528.4418,527.071,527.2557,8304.0
2022-07-29 15:40:00,542.15,543.72,542.02,543.49,6862.0,527.0613,528.5876,526.9349,528.364,6862.0
2022-07-29 15:45:00,543.58,544.79,543.35,543.99,9552.0,528.4515,529.6278,528.2279,528.8501,9552.0
2022-07-29 15:50:00,544.13,544.82,543.36,543.53,11163.0,528.9862,529.657,528.2376,528.4029,11163.0
2022-07-29 15:55:00,543.2,543.78,542.68,543.46,37282.0,528.0821,528.6459,527.5765,528.3348,37282.0
2022-08-01 09:30:00,540.99,541.56,535.5,536.52,8335.0,525.9336,526.4877,520.5964,521.588,8335.0
2022-08-01 09:35:00,536.35,538.62,536.35,536.8,1791.0,521.4227,523.6295,521.4227,521.8602,1791.0
2022-08-01 09:40:00,536.65,539.84,536.65,538.12,3076.0,521.7144,524.8156,521.7144,523.1434,3076.0
2022-08-01 09:45:00,538.45,538.99,536.83,538.3,2308.0,523.4643,523.9892,521.8894,523.3184,2308.0
2022-08-01 09:50:00,539.8,544.09,539.42,544.09,4058.0,524.7767,528.9473,524.4073,528.9473,4058.0
2022-08-01 09:55:00,543.33,543.42,542.42,543.42,800.0,528.2084,528.2959,527.3238,528.2959,800.0
2022-08-01 10:00:00,542.49,542.6,541.04,542.6,1601.0,527.3918,527.4988,525.9822,527.4988,1601.0
2022-08-01 10:05:00,543.37,543.61,541.7,542.5,2730.0,528.2473,528.4807,526.6238,527.4015,2730.0
2022-08-01 10:10:00,542.43,542.75,541.27,542.75,3292.0,527.3335,527.6446,526.2058,527.6446,3292.0
2022-08-01 10:15:00,542.87,542.87,541.46,541.83,1116.0,527.7613,527.7613,526.3905,526.7502,1116.0
2022-08-01 10:20:00,541.82,543.54,541.72,543.54,2641.0,526.7405,528.4126,526.6433,528.4126,2641.0
2022-08-01 10:25:00,543.15,543.61,542.53,543.61,2340.0,528.0335,528.4807,527.4307,528.4807,2340.0
2022-08-01 10:30:00,543.83,545.0,543.81,544.65,3979.0,528.6945,529.832,528.6751,529.4917,3979.0
2022-08-01 10:35:00,544.32,544.93,544.06,544.7,2511.0,529.1709,529.7639,528.9181,529.5403,2511.0
2022-08-01 10:40:00,544.43,546.81,544.43,546.17,8040.0,529.2778,531.5916,529.2778,530.9694,8040.0
2022-08-01 10:45:00,546.36,549.66,546.17,549.66,4918.0,531.1541,534.3623,530.9694,534.3623,4918.0
2022-08-01 10:50:00,550.0,551.0,549.14,549.75,3693.0,534.6928,535.665,533.8567,534.4498,3693.0
2022-08-01 10:55:00,549.81,550.95,549.81,550.5,2000.0,534.5081,535.6164,534.5081,535.1789,2000.0
2022-08-01 11:00:00,550.68,550.89,549.77,550.3,1487.0,535.3539,535.558,534.4692,534.9845,1487.0
2022-08-01 11:05:00,550.55,550.63,550.05,550.61,3408.0,535.2275,535.3053,534.7414,535.2858,3408.0
2022-08-01 11:10:00,550.92,553.0,550.92,552.55,1853.0,535.5872,537.6093,535.5872,537.1718,1853.0
2022-08-01 11:15:00,552.57,552.59,550.55,550.55,5387.0,537.1913,537.2107,535.2275,535.2275,5387.0
2022-08-01 11:20:00,550.76,552.64,550.76,552.63,1651.0,535.4317,537.2593,535.4317,537.2496,1651.0
2022-08-01 11:25:00,552.79,553.31,552.78,553.3,2700.0,537.4052,537.9107,537.3954,537.901,2700.0
2022-08-01 11:30:00,552.98,553.0,552.41,552.8,1130.0,537.5899,537.6093,537.0357,537.4149,1130.0
2022-08-01 11:35:00,553.53,553.53,552.65,552.68,1904.0,538.1246,538.1246,537.2691,537.2982,1904.0
2022-08-01 11:40:00,552.56,553.53,552.42,553.15,2929.0,537.1816,538.1246,537.0455,537.7551,2929.0
2022-08-01 11:45:00,553.08,553.42,552.78,553.2,1400.0,537.6871,538.0176,537.3954,537.8038,1400.0
2022-08-01 11:50:00,552.96,553.25,552.75,552.75,1000.0,537.5704,537.8524,537.3663,537.3663,1000.0
2022-08-01 11:55:00,552.41,552.41,551.42,551.46,900.0,537.0357,537.0357,536.0733,536.1122,900.0
2022-08-01 12:00:00,551.33,551.8,550.29,550.29,2712.0,535.9858,536.4427,534.9747,534.9747,2712.0
2022-08-01 12:05:00,550.2,550.49,549.75,549.76,2500.0,534.8872,535.1692,534.4498,534.4595,2500.0
2022-08-01 12:10:00,549.97,549.97,549.52,549.73,500.0,534.6636,534.6636,534.2262,534.4303,500.0
2022-08-01 12:15:00,549.73,549.73,549.73,549.73,0.0,534.4303,534.4303,534.4303,534.4303,0.0
2022-08-01 12:20:00,549.59,551.6,549.13,551.32,1572.0,534.2942,536.2483,533.847,535.9761,1572.0
2022-08-01 12:25:00,551.58,552.23,551.44,551.78,2120.0,536.2288,536.8608,536.0927,536.4233,2120.0
2022-08-01 12:30:00,551.37,551.97,550.25,550.25,1950.0,536.0247,536.608,534.9359,534.9359,1950.0
2022-08-01 12:35:00,550.12,551.09,550.09,550.82,1191.0,534.8095,535.7525,534.7803,535.49,1191.0
2022-08-01 12:40:00,550.71,550.88,550.51,550.51,706.0,535.3831,535.5483,535.1886,535.1886,706.0
2022-08-01 12:45:00,550.56,551.35,550.27,550.27,2034.0,535.2372,536.0052,534.9553,534.9553,2034.0
2022-08-01 12:50:00,550.01,550.15,549.96,550.06,801.0,534.7025,534.8386,534.6539,534.7511,801.0
2022-08-01 12:55:00,549.75,550.39,549.75,549.86,500.0,534.4498,535.072,534.4498,534.5567,500.0
2022-08-01 13:00:00,549.74,549.74,548.19,548.24,2445.0,534.44,534.44,532.9332,532.9818,2445.0
2022-08-01 13:05:00,548.32,548.8,548.27,548.27,1595.0,533.0596,533.5262,533.011,533.011,1595.0
2022-08-01 13:10:00,548.22,548.82,547.88,548.75,2213.0,532.9624,533.5457,532.6318,533.4776,2213.0
2022-08-01 13:15:00,549.07,549.07,548.11,548.12,1212.0,533.7887,533.7887,532.8554,532.8651,1212.0
2022-08-01 13:20:00,548.31,549.2,548.06,549.17,2828.0,533.0498,533.9151,532.8068,533.8859,2828.0
2022-08-01 13:25:00,549.52,549.53,548.92,549.07,802.0,534.2262,534.2359,533.6429,533.7887,802.0
2022-08-01 13:30:00,548.65,548.76,548.38,548.76,543.0,533.3804,533.4873,533.1179,533.4873,543.0
2022-08-01 13:35:00,549.34,549.34,548.7,549.13,2261.0,534.0512,534.0512,533.429,533.847,2261.0
2022-08-01 13:40:00,548.36,548.36,547.25,547.25,800.0,533.0985,533.0985,532.0193,532.0193,800.0
2022-08-01 13:45:00,547.1,547.18,545.81,546.44,1633.0,531.8735,531.9513,530.6194,531.2319,1633.0
2022-08-01 13:50:00,546.48,546.51,546.25,546.25,638.0,531.2708,531.2999,531.0472,531.0472,638.0
2022-08-01 13:55:00,546.46,546.82,546.17,546.18,1396.0,531.2513,531.6013,530.9694,530.9791,1396.0
2022-08-01 14:00:00,545.89,547.07,545.71,547.07,1603.0,530.6972,531.8444,530.5222,531.8444,1603.0
2022-08-01 14:05:00,547.0,547.0,546.62,546.93,749.0,531.7763,531.7763,531.4069,531.7083,749.0
2022-08-01 14:10:00,547.26,547.57,547.26,547.57,400.0,532.0291,532.3304,532.0291,532.3304,400.0
2022-08-01 14:15:00,548.05,548.41,547.77,547.88,1101.0,532.7971,533.1471,532.5249,532.6318,1101.0
2022-08-01 14:20:00,547.78,548.76,547.78,548.67,820.0,532.5346,533.4873,532.5346,533.3998,820.0
2022-08-01 14:25:00,548.35,548.66,547.61,548.38,1000.0,533.0887,533.3901,532.3693,533.1179,1000.0
2022-08-01 14:30:00,548.39,548.9,548.21,548.45,1217.0,533.1276,533.6234,532.9526,533.186,1217.0
2022-08-01 14:35:00,548.5,548.88,548.5,548.79,1306.0,533.2346,533.604,533.2346,533.5165,1306.0
2022-08-01 14:40:00,548.8,549.72,548.8,549.42,1803.0,533.5262,534.4206,533.5262,534.129,1803.0
2022-08-01 14:45:00,549.65,549.65,549.34,549.36,700.0,534.3526,534.3526,534.0512,534.0706,700.0
2022-08-01 14:50:00,548.48,548.68,548.14,548.67,1308.0,533.2151,533.4096,532.8846,533.3998,1308.0
2022-08-01 14:55:00,548.89,549.59,548.48,549.33,1383.0,533.6137,534.2942,533.2151,534.0415,1383.0
2022-08-01 15:00:00,548.96,549.34,548.64,549.34,1694.0,533.6818,534.0512,533.3707,534.0512,1694.0
2022-08-01 15:05:00,549.15,549.95,549.13,549.94,2059.0,533.8665,534.6442,533.847,534.6345,2059.0
2022-08-01 15:10:00,550.1,550.75,550.09,550.65,2129.0,534.79,535.4219,534.7803,535.3247,2129.0
2022-08-01 15:15:00,550.74,550.74,550.39,550.6,2501.0,535.4122,535.4122,535.072,535.2761,2501.0
2022-08-01 15:20:00,550.41,550.42,549.82,550.12,1680.0,535.0914,535.1011,534.5178,534.8095,1680.0
2022-08-01 15:25:00,550.02,550.36,549.81,550.35,3091.0,534.7123,535.0428,534.5081,535.0331,3091.0
2022-08-01 15:30:00,550.06,550.45,549.37,549.85,5944.0,534.7511,535.1303,534.0803,534.547,5944.0
2022-08-01 15:35:00,549.68,549.8,548.74,548.85,2800.0,534.3817,534.4984,533.4679,533.5748,2800.0
2022-08-01 15:40:00,548.99,549.25,548.24,548.24,6023.0,533.7109,533.9637,532.9818,532.9818,6023.0
2022-08-01 15:45:00,548.62,549.44,548.52,549.18,6567.0,533.3512,534.1484,533.254,533.8956,6567.0
2022-08-01 15:50:00,549.5,549.68,548.73,549.07,11622.0,534.2067,534.3817,533.4582,533.7887,11622.0
2022-08-01 15:55:00,549.07,550.14,548.74,549.6,18754.0,533.7887,534.8289,533.4679,534.3039,18754.0
2022-08-02 09:30:00,550.0,550.05,547.35,547.53,5330.0,534.6928,534.7414,532.1166,532.2916,5330.0
2022-08-02 09:35:00,545.0,545.0,545.0,545.0,200.0,529.832,529.832,529.832,529.832,200.0
2022-08-02 09:40:00,542.97,543.73,542.97,543.73,800.0,527.8585,528.5973,527.8585,528.5973,800.0
2022-08-02 09:45:00,544.52,544.58,540.82,540.84,400.0,529.3653,529.4237,525.7683,525.7877,400.0
2022-08-02 09:50:00,543.21,543.96,542.19,543.96,2000.0,528.0918,528.8209,527.1002,528.8209,2000.0
2022-08-02 09:55:00,543.8,544.76,543.8,543.98,700.0,528.6654,529.5986,528.6654,528.8404,700.0
2022-08-02 10:00:00,543.44,543.58,542.32,542.32,763.0,528.3154,528.4515,527.2266,527.2266,763.0
2022-08-02 10:05:00,541.7,541.7,540.04,540.04,300.0,526.6238,526.6238,525.01,525.01,300.0
2022-08-02 10:10:00,540.4,540.81,539.98,539.98,800.0,525.36,525.7586,524.9517,524.9517,800.0
2022-08-02 10:15:00,541.15,541.84,541.08,541.46,706.0,526.0891,526.7599,526.0211,526.3905,706.0
2022-08-02 10:20:00,542.0,543.21,542.0,543.14,600.0,526.9155,528.0918,526.9155,528.0237,600.0
2022-08-02 10:25:00,544.26,544.54,544.13,544.54,500.0,529.1126,529.3848,528.9862,529.3848,500.0
2022-08-02 10:30:00,544.68,545.71,544.57,545.3,1024.0,529.5209,530.5222,529.4139,530.1236,1024.0
2022-08-02 10:35:00,545.69,546.88,545.69,546.88,300.0,530.5028,531.6596,530.5028,531.6596,300.0
2022-08-02 10:40:00,546.54,547.48,546.54,547.48,416.0,531.3291,532.2429,531.3291,532.2429,416.0
2022-08-02 10:45:00,547.13,547.96,547.12,547.96,300.0,531.9027,532.7096,531.893,532.7096,300.0
2022-08-02 10:50:00,548.07,548.61,548.05,548.61,500.0,532.8165,533.3415,532.7971,533.3415,500.0
2022-08-02 10:55:00,548.73,548.94,548.7,548.7,400.0,533.4582,533.6623,533.429,533.429,400.0
2022-08-02 11:00:00,548.48,549.37,548.44,549.22,5342.0,533.2151,534.0803,533.1762,533.9345,5342.0
2022-08-02 11:05:00,549.47,549.47,549.07,549.07,900.0,534.1776,534.1776,533.7887,533.7887,900.0
2022-08-02 11:10:00,548.1,548.1,547.27,547.27,600.0,532.8457,532.8457,532.0388,532.0388,600.0
2022-08-02 11:15:00,547.64,547.73,547.42,547.43,1918.0,532.3985,532.486,532.1846,532.1943,1918.0
2022-08-02 11:20:00,547.51,547.67,547.51,547.67,300.0,532.2721,532.4277,532.2721,532.4277,300.0
2022-08-02 11:25:00,547.46,547.46,547.46,547.46,100.0,532.2235,532.2235,532.2235,532.2235,100.0
2022-08-02 11:30:00,546.99,547.0,545.93,546.5,1620.0,531.7666,531.7763,530.7361,531.2902,1620.0
2022-08-02 11:35:00,547.03,547.25,547.03,547.25,201.0,531.8055,532.0193,531.8055,532.0193,201.0
2022-08-02 11:40:00,547.79,548.11,547.79,548.11,400.0,532.5443,532.8554,532.5443,532.8554,400.0
2022-08-02 11:45:00,548.05,548.05,547.48,547.48,300.0,532.7971,532.7971,532.2429,532.2429,300.0
2022-08-02 11:50:00,547.59,547.59,547.48,547.51,318.0,532.3499,532.3499,532.2429,532.2721,318.0
2022-08-02 11:55:00,546.93,547.52,546.8,546.8,900.0,531.7083,532.2818,531.5819,531.5819,900.0
2022-08-02 12:00:00,547.02,547.3,546.75,547.27,1400.0,531.7958,532.068,531.5333,532.0388,1400.0
2022-08-02 12:05:00,546.85,546.9,546.85,546.9,280.0,531.6305,531.6791,531.6305,531.6791,280.0
2022-08-02 12:10:00,546.96,548.69,546.96,548.69,1032.0,531.7374,533.4193,531.7374,533.4193,1032.0
2022-08-02 12:15:00,548.13,548.37,548.1,548.1,500.0,532.8749,533.1082,532.8457,532.8457,500.0
2022-08-02 12:20:00,547.33,548.0,547.33,547.92,1220.0,532.0971,532.7485,532.0971,532.6707,1220.0
2022-08-02 12:25:00,547.89,548.67,547.82,548.62,1227.0,532.6415,533.3998,532.5735,533.3512,1227.0
2022-08-02 12:30:00,548.12,548.12,547.82,548.03,400.0,532.8651,532.8651,532.5735,532.7776,400.0
2022-08-02 12:35:00,548.31,548.31,547.68,548.09,1200.0,533.0498,533.0498,532.4374,532.836,1200.0
2022-08-02 12:40:00,548.05,548.05,547.93,547.93,275.0,532.7971,532.7971,532.6804,532.6804,275.0
2022-08-02 12:45:00,548.19,548.19,548.12,548.12,300.0,532.9332,532.9332,532.8651,532.8651,300.0
2022-08-02 12:50:00,548.0,548.02,547.96,547.97,510.0,532.7485,532.7679,532.7096,532.7193,510.0
2022-08-02 12:55:00,548.19,548.63,548.19,548.63,912.0,532.9332,533.3609,532.9332,533.3609,912.0
2022-08-02 13:00:00,548.53,548.79,548.53,548.64,605.0,533.2637,533.5165,533.2637,533.3707,605.0
2022-08-02 13:05:00,548.44,548.44,547.68,547.89,816.0,533.1762,533.1762,532.4374,532.6415,816.0
2022-08-02 13:10:00,547.43,547.43,547.08,547.08,300.0,532.1943,532.1943,531.8541,531.8541,300.0
2022-08-02 13:15:00,547.33,547.35,546.61,546.91,1510.0,532.0971,532.1166,531.3972,531.6888,1510.0
2022-08-02 13:20:00,546.42,546.5,545.72,545.93,1470.0,531.2124,531.2902,530.5319,530.7361,1470.0
2022-08-02 13:25:00,546.0,546.0,544.79,544.99,900.0,530.8041,530.8041,529.6278,529.8222,900.0
2022-08-02 13:30:00,544.67,544.67,543.32,543.9,921.0,529.5112,529.5112,528.1987,528.7626,921.0
2022-08-02 13:35:00,543.46,544.06,543.28,543.38,1359.0,528.3348,528.9181,528.1598,528.2571,1359.0
2022-08-02 13:40:00,543.55,543.56,543.29,543.29,400.0,528.4223,528.432,528.1696,528.1696,400.0
2022-08-02 13:45:00,543.09,543.09,542.55,542.83,1400.0,527.9751,527.9751,527.4502,527.7224,1400.0
2022-08-02 13:50:00,542.3,543.44,542.18,543.07,1911.0,527.2071,528.3154,527.0905,527.9557,1911.0
2022-08-02 13:55:00,542.5,542.63,542.11,542.41,1443.0,527.4015,527.5279,527.0224,527.3141,1443.0
2022-08-02 14:00:00,542.15,542.16,541.84,542.05,1849.0,527.0613,527.071,526.7599,526.9641,1849.0
2022-08-02 14:05:00,542.17,543.93,542.17,543.7,2460.0,527.0807,528.7917,527.0807,528.5682,2460.0
2022-08-02 14:10:00,543.7,543.7,543.7,543.7,0.0,528.5682,528.5682,528.5682,528.5682,0.0
2022-08-02 14:15:00,543.53,543.77,543.53,543.77,401.0,528.4029,528.6362,528.4029,528.6362,401.0
2022-08-02 14:20:00,543.79,544.34,543.79,544.34,1016.0,528.6556,529.1903,528.6556,529.1903,1016.0
2022-08-02 14:25:00,544.64,544.73,544.58,544.73,300.0,529.482,529.5695,529.4237,529.5695,300.0
2022-08-02 14:30:00,544.28,545.25,544.28,545.25,1511.0,529.132,530.075,529.132,530.075,1511.0
2022-08-02 14:35:00,544.29,544.29,543.82,543.82,424.0,529.1417,529.1417,528.6848,528.6848,424.0
2022-08-02 14:40:00,544.02,544.34,543.75,544.19,1201.0,528.8792,529.1903,528.6168,529.0445,1201.0
2022-08-02 14:45:00,544.57,544.67,543.91,544.47,1500.0,529.4139,529.5112,528.7723,529.3167,1500.0
2022-08-02 14:50:00,544.82,544.82,543.96,544.12,619.0,529.657,529.657,528.8209,528.9765,619.0
2022-08-02 14:55:00,543.61,543.88,543.61,543.88,600.0,528.4807,528.7431,528.4807,528.7431,600.0
2022-08-02 15:00:00,543.97,543.97,543.83,543.83,300.0,528.8306,528.8306,528.6945,528.6945,300.0
2022-08-02 15:05:00,543.56,544.09,543.56,543.77,602.0,528.432,528.9473,528.432,528.6362,602.0
2022-08-02 15:10:00,543.77,543.87,543.68,543.84,708.0,528.6362,528.7334,528.5487,528.7043,708.0
2022-08-02 15:15:00,543.64,543.64,542.69,542.7,1103.0,528.5098,528.5098,527.5863,527.596,1103.0
2022-08-02 15:20:00,542.22,542.53,541.83,542.53,2637.0,527.1293,527.4307,526.7502,527.4307,2637.0
2022-08-02 15:25:00,542.87,542.87,542.28,542.66,1535.0,527.7613,527.7613,527.1877,527.5571,1535.0
2022-08-02 15:30:00,542.48,542.89,542.21,542.7,2080.0,527.3821,527.7807,527.1196,527.596,2080.0
2022-08-02 15:35:00,542.92,543.97,542.91,543.42,2589.0,527.8099,528.8306,527.8001,528.2959,2589.0
2022-08-02 15:40:00,543.34,543.38,542.48,542.86,3517.0,528.2182,528.2571,527.3821,527.7515,3517.0
2022-08-02 15:45:00,542.49,542.58,540.98,540.98,9174.0,527.3918,527.4793,525.9239,525.9239,9174.0
2022-08-02 15:50:00,540.99,541.11,539.47,539.82,15975.0,525.9336,526.0502,524.4559,524.7961,15975.0
2022-08-02 15:55:00,539.84,540.27,539.29,540.13,17486.0,524.8156,525.2336,524.2809,525.0975,17486.0
2022-08-03 09:30:00,541.0,541.53,540.47,540.47,2701.0,525.9433,526.4585,525.428,525.428,2701.0
2022-08-03 09:35:00,541.38,541.39,541.38,541.38,100.0,526.3127,526.3224,526.3127,526.3127,100.0
2022-08-03 09:40:00,540.47,541.27,537.81,537.81,2395.0,525.428,526.2058,522.8421,522.8421,2395.0
2022-08-03 09:45:00,537.47,537.83,535.09,535.4,8047.0,522.5115,522.8615,520.1978,520.4991,8047.0
2022-08-03 09:50:00,536.0,537.28,536.0,537.27,485.0,521.0825,522.3268,521.0825,522.3171,485.0
2022-08-03 09:55:00,537.28,537.48,536.49,537.48,500.0,522.3268,522.5213,521.5588,522.5213,500.0
2022-08-03 10:00:00,537.12,537.3,535.74,536.5,1746.0,522.1713,522.3463,520.8297,521.5685,1746.0
2022-08-03 10:05:00,536.89,537.75,536.89,537.03,652.0,521.9477,522.7837,521.9477,522.0838,652.0
2022-08-03 10:10:00,536.38,537.18,535.98,535.98,1600.0,521.4519,522.2296,521.063,521.063,1600.0
2022-08-03 10:15:00,536.37,536.51,535.94,536.04,1348.0,521.4422,521.5783,521.0241,521.1213,1348.0
2022-08-03 10:20:00,535.67,535.67,535.34,535.58,400.0,520.7616,520.7616,520.4408,520.6741,400.0
2022-08-03 10:25:00,535.59,537.77,535.59,537.77,971.0,520.6839,522.8032,520.6839,522.8032,971.0
2022-08-03 10:30:00,538.37,538.42,537.54,538.29,1852.0,523.3865,523.4351,522.5796,523.3087,1852.0
2022-08-03 10:35:00,538.13,538.58,536.55,538.5,4776.0,523.1532,523.5906,521.6171,523.5129,4776.0
2022-08-03 10:40:00,538.09,538.09,537.19,537.76,400.0,523.1143,523.1143,522.2393,522.7935,400.0
2022-08-03 10:45:00,538.56,539.82,538.45,539.82,500.0,523.5712,524.7961,523.4643,524.7961,500.0
2022-08-03 10:50:00,539.23,539.69,539.23,539.58,300.0,524.2226,524.6698,524.2226,524.5628,300.0
2022-08-03 10:55:00,539.58,539.58,539.26,539.26,619.0,524.5628,524.5628,524.2517,524.2517,619.0
2022-08-03 11:00:00,539.49,539.76,539.48,539.76,800.0,524.4753,524.7378,524.4656,524.7378,800.0
2022-08-03 11:05:00,540.26,540.33,540.26,540.32,300.0,525.2239,525.2919,525.2239,525.2822,300.0
2022-08-03 11:10:00,541.07,541.78,541.03,541.26,1006.0,526.0113,526.7016,525.9725,526.1961,1006.0
2022-08-03 11:15:00,541.1,541.4,540.71,541.4,1100.0,526.0405,526.3322,525.6614,526.3322,1100.0
2022-08-03 11:20:00,541.51,541.85,540.78,540.78,1220.0,526.4391,526.7696,525.7294,525.7294,1220.0
2022-08-03 11:25:00,541.24,541.97,541.24,541.97,300.0,526.1766,526.8863,526.1766,526.8863,300.0
2022-08-03 11:30:00,541.96,541.96,541.05,541.05,1993.0,526.8766,526.8766,525.9919,525.9919,1993.0
2022-08-03 11:35:00,541.05,541.05,541.05,541.05,0.0,525.9919,525.9919,525.9919,525.9919,0.0
2022-08-03 11:40:00,542.12,542.92,542.12,542.67,700.0,527.0321,527.8099,527.0321,527.5668,700.0
2022-08-03 11:45:00,542.82,542.94,542.53,542.53,1054.0,527.7126,527.8293,527.4307,527.4307,1054.0
2022-08-03 11:50:00,542.95,543.08,542.54,543.08,963.0,527.839,527.9654,527.4404,527.9654,963.0
2022-08-03 11:55:00,542.78,543.49,542.78,543.39,1796.0,527.6738,528.364,527.6738,528.2668,1796.0
2022-08-03 12:00:00,543.31,543.52,543.3,543.52,325.0,528.189,528.3932,528.1793,528.3932,325.0
2022-08-03 12:05:00,543.65,543.66,543.14,543.15,1066.0,528.5195,528.5293,528.0237,528.0335,1066.0
2022-08-03 12:10:00,543.15,543.16,542.37,543.01,700.0,528.0335,528.0432,527.2752,527.8974,700.0
2022-08-03 12:15:00,542.24,542.54,542.24,542.54,300.0,527.1488,527.4404,527.1488,527.4404,300.0
2022-08-03 12:20:00,542.54,543.03,542.36,543.02,600.0,527.4404,527.9168,527.2654,527.9071,600.0
2022-08-03 12:25:00,543.2,543.2,543.2,543.2,100.0,528.0821,528.0821,528.0821,528.0821,100.0
2022-08-03 12:30:00,543.27,543.86,542.77,543.86,1300.0,528.1501,528.7237,527.664,528.7237,1300.0
2022-08-03 12:35:00,544.11,544.11,543.65,543.65,737.0,528.9667,528.9667,528.5195,528.5195,737.0
2022-08-03 12:40:00,543.74,544.07,543.74,544.07,500.0,528.607,528.9279,528.607,528.9279,500.0
2022-08-03 12:45:00,543.66,543.73,543.35,543.68,921.0,528.5293,528.5973,528.2279,528.5487,921.0
2022-08-03 12:50:00,543.52,544.37,543.4,544.37,621.0,528.3932,529.2195,528.2765,529.2195,621.0
2022-08-03 12:55:00,544.5,544.78,544.49,544.57,600.0,529.3459,529.6181,529.3362,529.4139,600.0
2022-08-03 13:00:00,544.41,544.77,544.41,544.76,400.0,529.2584,529.6084,529.2584,529.5986,400.0
2022-08-03 13:05:00,544.81,545.03,544.74,544.9,1209.0,529.6473,529.8611,529.5792,529.7348,1209.0
2022-08-03 13:10:00,544.74,545.07,544.73,544.85,418.0,529.5792,529.9,529.5695,529.6861,418.0
2022-08-03 13:15:00,544.42,544.84,544.0,544.0,1298.0,529.2681,529.6764,528.8598,528.8598,1298.0
2022-08-03 13:20:00,543.64,544.22,543.39,543.75,2301.0,528.5098,529.0737,528.2668,528.6168,2301.0
2022-08-03 13:25:00,543.63,543.65,543.62,543.64,660.0,528.5001,528.5195,528.4904,528.5098,660.0
2022-08-03 13:30:00,544.18,544.2,544.08,544.08,300.0,529.0348,529.0542,528.9376,528.9376,300.0
2022-08-03 13:35:00,543.85,543.85,543.62,543.62,200.0,528.714,528.714,528.4904,528.4904,200.0
2022-08-03 13:40:00,543.37,543.37,542.75,543.32,1211.0,528.2473,528.2473,527.6446,528.1987,1211.0
2022-08-03 13:45:00,542.75,543.02,542.75,542.86,400.0,527.6446,527.9071,527.6446,527.7515,400.0
2022-08-03 13:50:00,542.93,543.34,542.92,543.11,970.0,527.8196,528.2182,527.8099,527.9946,970.0
2022-08-03 13:55:00,543.32,543.32,542.85,542.92,1800.0,528.1987,528.1987,527.7418,527.8099,1800.0
2022-08-03 14:00:00,543.16,543.16,543.16,543.16,117.0,528.0432,528.0432,528.0432,528.0432,117.0
2022-08-03 14:05:00,543.59,543.92,543.58,543.92,200.0,528.4612,528.782,528.4515,528.782,200.0
2022-08-03 14:10:00,544.07,544.18,544.07,544.12,400.0,528.9279,529.0348,528.9279,528.9765,400.0
2022-08-03 14:15:00,544.31,544.52,544.26,544.52,1000.0,529.1612,529.3653,529.1126,529.3653,1000.0
2022-08-03 14:20:00,544.52,544.87,544.2,544.78,5049.0,529.3653,529.7056,529.0542,529.6181,5049.0
2022-08-03 14:25:00,544.65,544.92,544.47,544.48,600.0,529.4917,529.7542,529.3167,529.3264,600.0
2022-08-03 14:30:00,544.48,544.48,544.19,544.19,884.0,529.3264,529.3264,529.0445,529.0445,884.0
2022-08-03 14:35:00,543.56,543.61,542.62,542.63,7997.0,528.432,528.4807,527.5182,527.5279,7997.0
2022-08-03 14:40:00,543.77,544.39,543.77,544.07,5981.0,528.6362,529.2389,528.6362,528.9279,5981.0
2022-08-03 14:45:00,544.19,544.87,543.98,544.87,1700.0,529.0445,529.7056,528.8404,529.7056,1700.0
2022-08-03 14:50:00,544.69,545.17,544.69,545.17,650.0,529.5306,529.9972,529.5306,529.9972,650.0
2022-08-03 14:55:00,545.53,545.53,545.23,545.24,500.0,530.3472,530.3472,530.0556,530.0653,500.0
2022-08-03 15:00:00,545.25,545.39,545.2,545.35,1100.0,530.075,530.2111,530.0264,530.1722,1100.0
2022-08-03 15:05:00,545.35,545.57,544.99,544.99,3177.0,530.1722,530.3861,529.8222,529.8222,3177.0
2022-08-03 15:10:00,544.89,545.09,544.74,545.02,1571.0,529.725,529.9195,529.5792,529.8514,1571.0
2022-08-03 15:15:00,545.19,545.19,544.5,544.5,1232.0,530.0167,530.0167,529.3459,529.3459,1232.0
2022-08-03 15:20:00,544.73,544.75,544.2,544.48,2650.0,529.5695,529.5889,529.0542,529.3264,2650.0
2022-08-03 15:25:00,544.36,544.44,543.77,543.77,2366.0,529.2098,529.2876,528.6362,528.6362,2366.0
2022-08-03 15:30:00,543.46,543.97,543.44,543.46,1900.0,528.3348,528.8306,528.3154,528.3348,1900.0
2022-08-03 15:35:00,543.38,543.55,543.18,543.48,1761.0,528.2571,528.4223,528.0626,528.3543,1761.0
2022-08-03 15:40:00,543.3,544.51,543.3,544.51,2267.0,528.1793,529.3556,528.1793,529.3556,2267.0
2022-08-03 15:45:00,544.2,544.29,543.86,543.86,2030.0,529.0542,529.1417,528.7237,528.7237,2030.0
2022-08-03 15:50:00,544.02,544.45,543.76,543.95,6530.0,528.8792,529.2973,528.6265,528.8112,6530.0
2022-08-03 15:55:00,544.21,544.21,542.42,542.57,17605.0,529.064,529.064,527.3238,527.4696,17605.0
2022-08-04 09:30:00,544.66,545.58,543.25,545.0,3343.0,529.5014,530.3958,528.1307,529.832,3343.0
2022-08-04 09:35:00,544.95,544.95,541.27,541.62,1851.0,529.7834,529.7834,526.2058,526.546,1851.0
2022-08-04 09:40:00,541.92,543.55,541.48,543.55,900.0,526.8377,528.4223,526.4099,528.4223,900.0
2022-08-04 09:45:00,542.79,542.85,541.4,541.46,1900.0,527.6835,527.7418,526.3322,526.3905,1900.0
2022-08-04 09:50:00,541.33,542.46,541.33,542.46,1040.0,526.2641,527.3627,526.2641,527.3627,1040.0
2022-08-04 09:55:00,542.35,542.47,541.33,541.63,1110.0,527.2557,527.3724,526.2641,526.5558,1110.0
2022-08-04 10:00:00,541.25,542.13,541.0,542.13,440.0,526.1863,527.0418,525.9433,527.0418,440.0
2022-08-04 10:05:00,543.07,543.4,542.6,542.61,1600.0,527.9557,528.2765,527.4988,527.5085,1600.0
2022-08-04 10:10:00,542.61,542.61,542.61,542.61,0.0,527.5085,527.5085,527.5085,527.5085,0.0
2022-08-04 10:15:00,543.57,543.57,543.57,543.57,100.0,528.4418,528.4418,528.4418,528.4418,100.0
2022-08-04 10:20:00,544.25,544.77,544.25,544.65,1677.0,529.1028,529.6084,529.1028,529.4917,1677.0
2022-08-04 10:25:00,544.5,544.78,544.5,544.75,400.0,529.3459,529.6181,529.3459,529.5889,400.0
2022-08-04 10:30:00,545.05,545.05,544.49,544.49,700.0,529.8806,529.8806,529.3362,529.3362,700.0
2022-08-04 10:35:00,544.25,544.25,543.64,543.64,400.0,529.1028,529.1028,528.5098,528.5098,400.0
2022-08-04 10:40:00,543.72,543.9,543.52,543.52,395.0,528.5876,528.7626,528.3932,528.3932,395.0
2022-08-04 10:45:00,544.15,544.32,543.96,544.31,620.0,529.0056,529.1709,528.8209,529.1612,620.0
2022-08-04 10:50:00,544.84,545.32,544.83,545.32,200.0,529.6764,530.1431,529.6667,530.1431,200.0
2022-08-04 10:55:00,545.38,545.44,544.91,544.92,400.0,530.2014,530.2597,529.7445,529.7542,400.0
2022-08-04 11:00:00,544.44,544.44,544.44,544.44,100.0,529.2876,529.2876,529.2876,529.2876,100.0
2022-08-04 11:05:00,544.44,544.51,544.03,544.05,782.0,529.2876,529.3556,528.889,528.9084,782.0
2022-08-04 11:10:00,544.16,544.44,544.13,544.13,1000.0,529.0153,529.2876,528.9862,528.9862,1000.0
2022-08-04 11:15:00,544.32,545.62,544.32,545.62,889.0,529.1709,530.4347,529.1709,530.4347,889.0
2022-08-04 11:20:00,546.0,546.52,545.15,545.15,1174.0,530.8041,531.3097,529.9778,529.9778,1174.0
2022-08-04 11:25:00,544.96,544.96,544.96,544.96,100.0,529.7931,529.7931,529.7931,529.7931,100.0
2022-08-04 11:30:00,543.79,544.0,543.78,544.0,845.0,528.6556,528.8598,528.6459,528.8598,845.0
2022-08-04 11:35:00,544.69,544.69,544.0,544.0,341.0,529.5306,529.5306,528.8598,528.8598,341.0
2022-08-04 11:40:00,543.71,544.12,543.71,544.12,258.0,528.5779,528.9765,528.5779,528.9765,258.0
2022-08-04 11:45:00,544.37,544.56,544.37,544.56,200.0,529.2195,529.4042,529.2195,529.4042,200.0
2022-08-04 11:50:00,544.23,544.23,543.87,543.87,500.0,529.0834,529.0834,528.7334,528.7334,500.0
2022-08-04 11:55:00,543.87,544.06,543.87,544.06,200.0,528.7334,528.9181,528.7334,528.9181,200.0
2022-08-04 12:00:00,544.06,544.06,544.06,544.06,0.0,528.9181,528.9181,528.9181,528.9181,0.0
2022-08-04 12:05:00,544.06,544.06,544.06,544.06,0.0,528.9181,528.9181,528.9181,528.9181,0.0
2022-08-04 12:10:00,544.18,544.18,544.18,544.18,100.0,529.0348,529.0348,529.0348,529.0348,100.0
2022-08-04 12:15:00,544.1,544.1,544.1,544.1,100.0,528.957,528.957,528.957,528.957,100.0
2022-08-04 12:20:00,544.1,544.1,544.1,544.1,0.0,528.957,528.957,528.957,528.957,0.0
2022-08-04 12:25:00,545.0,545.0,544.78,544.78,300.0,529.832,529.832,529.6181,529.6181,300.0
2022-08-04 12:30:00,544.78,544.78,544.16,544.51,1287.0,529.6181,529.6181,529.0153,529.3556,1287.0
2022-08-04 12:35:00,543.05,543.05,542.82,542.82,400.0,527.9362,527.9362,527.7126,527.7126,400.0
2022-08-04 12:40:00,542.96,542.96,542.74,542.74,230.0,527.8487,527.8487,527.6349,527.6349,230.0
2022-08-04 12:45:00,542.8,542.81,542.8,542.81,300.0,527.6932,527.7029,527.6932,527.7029,300.0
2022-08-04 12:50:00,542.81,542.81,542.81,542.81,0.0,527.7029,527.7029,527.7029,527.7029,0.0
2022-08-04 12:55:00,543.1,543.1,543.1,543.1,265.0,527.9848,527.9848,527.9848,527.9848,265.0
2022-08-04 13:00:00,543.2,543.2,543.2,543.2,100.0,528.0821,528.0821,528.0821,528.0821,100.0
2022-08-04 13:05:00,543.58,543.65,543.58,543.65,221.0,528.4515,528.5195,528.4515,528.5195,221.0
2022-08-04 13:10:00,543.82,544.47,543.73,544.23,881.0,528.6848,529.3167,528.5973,529.0834,881.0
2022-08-04 13:15:00,544.05,544.05,544.05,544.05,100.0,528.9084,528.9084,528.9084,528.9084,100.0
2022-08-04 13:20:00,544.05,544.05,544.05,544.05,0.0,528.9084,528.9084,528.9084,528.9084,0.0
2022-08-04 13:25:00,544.05,544.05,544.05,544.05,0.0,528.9084,528.9084,528.9084,528.9084,0.0
2022-08-04 13:30:00,544.05,544.05,544.05,544.05,0.0,528.9084,528.9084,528.9084,528.9084,0.0
2022-08-04 13:35:00,544.5,546.51,544.49,546.5,5333.0,529.3459,531.2999,529.3362,531.2902,5333.0
2022-08-04 13:40:00,546.45,546.52,546.04,546.33,700.0,531.2416,531.3097,530.843,531.125,700.0
2022-08-04 13:45:00,546.55,546.87,546.55,546.87,200.0,531.3388,531.6499,531.3388,531.6499,200.0
2022-08-04 13:50:00,547.09,547.09,546.42,546.54,600.0,531.8638,531.8638,531.2124,531.3291,600.0
2022-08-04 13:55:00,546.08,546.08,545.62,545.62,600.0,530.8819,530.8819,530.4347,530.4347,600.0
2022-08-04 14:00:00,545.65,545.65,545.65,545.65,200.0,530.4639,530.4639,530.4639,530.4639,200.0
2022-08-04 14:05:00,545.54,545.54,545.46,545.51,353.0,530.3569,530.3569,530.2792,530.3278,353.0
2022-08-04 14:10:00,545.33,545.33,544.71,545.04,797.0,530.1528,530.1528,529.55,529.8709,797.0
2022-08-04 14:15:00,545.04,545.04,544.57,544.57,333.0,529.8709,529.8709,529.4139,529.4139,333.0
2022-08-04 14:20:00,545.46,545.46,544.94,544.96,1266.0,530.2792,530.2792,529.7736,529.7931,1266.0
2022-08-04 14:25:00,544.8,545.14,544.64,545.14,969.0,529.6375,529.9681,529.482,529.9681,969.0
2022-08-04 14:30:00,545.6,545.77,545.59,545.76,1300.0,530.4153,530.5805,530.4055,530.5708,1300.0
2022-08-04 14:35:00,545.76,545.76,545.76,545.76,100.0,530.5708,530.5708,530.5708,530.5708,100.0
2022-08-04 14:40:00,545.06,545.21,544.98,545.21,300.0,529.8903,530.0361,529.8125,530.0361,300.0
2022-08-04 14:45:00,545.32,545.33,545.32,545.33,200.0,530.1431,530.1528,530.1431,530.1528,200.0
2022-08-04 14:50:00,545.47,545.47,545.08,545.11,500.0,530.2889,530.2889,529.9097,529.9389,500.0
2022-08-04 14:55:00,545.0,545.0,544.68,544.79,700.0,529.832,529.832,529.5209,529.6278,700.0
2022-08-04 15:00:00,544.79,544.79,544.79,544.79,0.0,529.6278,529.6278,529.6278,529.6278,0.0
2022-08-04 15:05:00,545.22,545.22,545.04,545.14,515.0,530.0458,530.0458,529.8709,529.9681,515.0
2022-08-04 15:10:00,545.24,545.24,545.1,545.24,1091.0,530.0653,530.0653,529.9292,530.0653,1091.0
2022-08-04 15:15:00,545.66,545.66,545.24,545.47,400.0,530.4736,530.4736,530.0653,530.2889,400.0
2022-08-04 15:20:00,545.47,545.5,545.38,545.42,851.0,530.2889,530.3181,530.2014,530.2403,851.0
2022-08-04 15:25:00,544.99,545.26,544.84,545.26,400.0,529.8222,530.0847,529.6764,530.0847,400.0
2022-08-04 15:30:00,545.03,545.04,543.99,544.0,1801.0,529.8611,529.8709,528.8501,528.8598,1801.0
2022-08-04 15:35:00,544.11,544.42,544.01,544.01,1600.0,528.9667,529.2681,528.8695,528.8695,1600.0
2022-08-04 15:40:00,543.59,543.59,542.98,542.99,2516.0,528.4612,528.4612,527.8682,527.8779,2516.0
2022-08-04 15:45:00,542.96,542.96,542.21,542.64,2100.0,527.8487,527.8487,527.1196,527.5377,2100.0
2022-08-04 15:50:00,542.67,542.8,542.18,542.8,4017.0,527.5668,527.6932,527.0905,527.6932,4017.0
2022-08-04 15:55:00,542.7,543.76,542.32,543.29,14937.0,527.596,528.6265,527.2266,528.1696,14937.0
2022-08-05 09:30:00,537.1,537.1,537.1,537.1,1504.0,523.7671,523.7671,523.7671,523.7671,1504.0
2022-08-05 09:35:00,540.43,540.76,539.91,539.91,643.0,527.0144,527.3362,526.5073,526.5073,643.0
2022-08-05 09:40:00,539.91,539.91,539.91,539.91,0.0,526.5073,526.5073,526.5073,526.5073,0.0
2022-08-05 09:45:00,540.37,541.81,540.37,540.9,1229.0,526.9559,528.3601,526.9559,527.4727,1229.0
2022-08-05 09:50:00,540.41,542.54,540.41,542.13,1686.0,526.9949,529.072,526.9949,528.6722,1686.0
2022-08-05 09:55:00,542.0,542.47,541.29,541.43,1155.0,528.5454,529.0038,527.8531,527.9896,1155.0
2022-08-05 10:00:00,541.76,543.08,541.76,543.08,621.0,528.3114,529.5986,528.3114,529.5986,621.0
2022-08-05 10:05:00,544.16,544.92,543.66,544.92,1707.0,530.6518,531.3929,530.1642,531.3929,1707.0
2022-08-05 10:10:00,544.79,545.26,544.54,545.26,500.0,531.2662,531.7245,531.0224,531.7245,500.0
2022-08-05 10:15:00,545.36,545.72,545.27,545.56,1000.0,531.822,532.1731,531.7343,532.0171,1000.0
2022-08-05 10:20:00,545.4,546.31,544.86,546.06,3600.0,531.861,532.7484,531.3344,532.5046,3600.0
2022-08-05 10:25:00,546.3,546.3,545.54,545.65,1300.0,532.7387,532.7387,531.9976,532.1048,1300.0
2022-08-05 10:30:00,545.63,546.47,544.73,545.13,2619.0,532.0853,532.9045,531.2077,531.5977,2619.0
2022-08-05 10:35:00,544.74,545.72,544.74,545.72,1804.0,531.2174,532.1731,531.2174,532.1731,1804.0
2022-08-05 10:40:00,545.68,546.11,545.4,545.4,1200.0,532.1341,532.5534,531.861,531.861,1200.0
2022-08-05 10:45:00,546.14,546.69,545.69,546.59,6551.0,532.5827,533.119,532.1438,533.0215,6551.0
2022-08-05 10:50:00,546.14,546.88,546.14,546.72,2562.0,532.5827,533.3043,532.5827,533.1483,2562.0
2022-08-05 10:55:00,546.77,547.67,546.72,547.67,2497.0,533.197,534.0747,533.1483,534.0747,2497.0
2022-08-05 11:00:00,547.89,548.17,547.84,547.96,1700.0,534.2892,534.5623,534.2405,534.3575,1700.0
2022-08-05 11:05:00,548.47,548.69,548.09,548.53,500.0,534.8548,535.0694,534.4843,534.9133,500.0
2022-08-05 11:10:00,548.94,549.44,548.16,548.79,2268.0,535.3132,535.8007,534.5525,535.1669,2268.0
2022-08-05 11:15:00,548.62,548.66,548.28,548.66,967.0,535.0011,535.0401,534.6695,535.0401,967.0
2022-08-05 11:20:00,548.97,548.97,548.5,548.78,2954.0,535.3424,535.3424,534.8841,535.1571,2954.0
2022-08-05 11:25:00,548.93,548.93,548.11,548.13,1062.0,535.3034,535.3034,534.5038,534.5233,1062.0
2022-08-05 11:30:00,548.15,548.49,548.15,548.36,1061.0,534.5428,534.8743,534.5428,534.7476,1061.0
2022-08-05 11:35:00,547.71,547.71,547.34,547.67,2384.0,534.1137,534.1137,533.7529,534.0747,2384.0
2022-08-05 11:40:00,547.57,547.91,547.42,547.91,400.0,533.9772,534.3087,533.8309,534.3087,400.0
2022-08-05 11:45:00,547.91,547.91,547.16,547.17,860.0,534.3087,534.3087,533.5773,533.5871,860.0
2022-08-05 11:50:00,547.62,547.62,547.62,547.62,200.0,534.0259,534.0259,534.0259,534.0259,200.0
2022-08-05 11:55:00,546.89,547.0,546.75,547.0,500.0,533.314,533.4213,533.1775,533.4213,500.0
2022-08-05 12:00:00,546.98,547.23,546.96,547.23,400.0,533.4018,533.6456,533.3823,533.6456,400.0
2022-08-05 12:05:00,547.19,548.15,547.18,547.31,700.0,533.6066,534.5428,533.5968,533.7236,700.0
2022-08-05 12:10:00,547.6,547.68,547.55,547.65,1600.0,534.0064,534.0844,533.9577,534.0552,1600.0
2022-08-05 12:15:00,547.67,548.22,547.67,548.21,900.0,534.0747,534.611,534.0747,534.6013,900.0
2022-08-05 12:20:00,547.93,548.0,547.93,548.0,200.0,534.3282,534.3965,534.3282,534.3965,200.0
2022-08-05 12:25:00,548.19,548.19,548.19,548.19,100.0,534.5818,534.5818,534.5818,534.5818,100.0
2022-08-05 12:30:00,548.26,549.12,548.25,549.12,830.0,534.65,535.4887,534.6403,535.4887,830.0
2022-08-05 12:35:00,549.12,549.13,549.11,549.13,300.0,535.4887,535.4984,535.4789,535.4984,300.0
2022-08-05 12:40:00,548.9,549.09,548.4,548.82,1835.0,535.2741,535.4594,534.7866,535.1961,1835.0
2022-08-05 12:45:00,549.45,550.68,549.45,550.68,900.0,535.8105,537.01,535.8105,537.01,900.0
2022-08-05 12:50:00,550.42,550.42,550.42,550.42,100.0,536.7564,536.7564,536.7564,536.7564,100.0
2022-08-05 12:55:00,550.1,550.1,550.03,550.03,200.0,536.4444,536.4444,536.3761,536.3761,200.0
2022-08-05 13:00:00,550.25,550.48,550.23,550.37,403.0,536.5906,536.8149,536.5711,536.7077,403.0
2022-08-05 13:05:00,550.88,551.09,550.87,551.09,200.0,537.205,537.4098,537.1952,537.4098,200.0
2022-08-05 13:10:00,550.82,551.38,550.82,551.38,300.0,537.1465,537.6926,537.1465,537.6926,300.0
2022-08-05 13:15:00,551.46,551.75,550.68,550.69,1403.0,537.7706,538.0534,537.01,537.0197,1403.0
2022-08-05 13:20:00,550.87,550.87,550.87,550.87,100.0,537.1952,537.1952,537.1952,537.1952,100.0
2022-08-05 13:25:00,551.07,551.07,550.74,550.75,300.0,537.3903,537.3903,537.0685,537.0782,300.0
2022-08-05 13:30:00,551.04,551.18,551.04,551.18,200.0,537.361,537.4975,537.361,537.4975,200.0
2022-08-05 13:35:00,551.49,551.95,551.19,551.8,700.0,537.7999,538.2484,537.5073,538.1022,700.0
2022-08-05 13:40:00,551.9,552.09,551.05,551.06,735.0,538.1997,538.385,537.3708,537.3805,735.0
2022-08-05 13:45:00,550.96,551.19,550.7,550.88,6762.0,537.283,537.5073,537.0295,537.205,6762.0
2022-08-05 13:50:00,550.82,551.05,550.74,550.94,400.0,537.1465,537.3708,537.0685,537.2635,400.0
2022-08-05 13:55:00,550.93,551.05,550.67,550.87,500.0,537.2538,537.3708,537.0002,537.1952,500.0
2022-08-05 14:00:00,550.62,551.14,550.32,550.64,700.0,536.9514,537.4585,536.6589,536.971,700.0
2022-08-05 14:05:00,550.92,551.31,550.8,550.8,1200.0,537.244,537.6243,537.127,537.127,1200.0
2022-08-05 14:10:00,550.42,550.89,550.42,550.89,400.0,536.7564,537.2147,536.7564,537.2147,400.0
2022-08-05 14:15:00,550.51,551.02,550.46,551.02,871.0,536.8442,537.3415,536.7954,537.3415,871.0
2022-08-05 14:20:00,551.38,552.99,551.37,552.99,1953.0,537.6926,539.2626,537.6828,539.2626,1953.0
2022-08-05 14:25:00,553.01,553.49,552.09,552.65,2500.0,539.2821,539.7502,538.385,538.9311,2500.0
2022-08-05 14:30:00,552.75,554.21,552.75,554.21,3346.0,539.0286,540.4523,539.0286,540.4523,3346.0
2022-08-05 14:35:00,553.95,554.98,553.95,554.98,1900.0,540.1988,541.2032,540.1988,541.2032,1900.0
2022-08-05 14:40:00,554.6,555.0,554.13,555.0,2360.0,540.8326,541.2227,540.3743,541.2227,2360.0
2022-08-05 14:45:00,555.31,555.37,554.19,554.19,1200.0,541.525,541.5835,540.4328,540.4328,1200.0
2022-08-05 14:50:00,554.4,554.45,553.82,554.15,2123.0,540.6376,540.6864,540.072,540.3938,2123.0
2022-08-05 14:55:00,553.91,554.0,553.06,553.69,1150.0,540.1598,540.2475,539.3309,539.9452,1150.0
2022-08-05 15:00:00,554.27,554.85,554.27,554.85,700.0,540.5108,541.0764,540.5108,541.0764,700.0
2022-08-05 15:05:00,554.87,554.87,554.31,554.84,2316.0,541.0959,541.0959,540.5498,541.0667,2316.0
2022-08-05 15:10:00,555.08,555.91,555.08,555.19,2241.0,541.3007,542.1101,541.3007,541.408,2241.0
2022-08-05 15:15:00,555.2,555.72,555.2,555.38,2031.0,541.4178,541.9248,541.4178,541.5933,2031.0
2022-08-05 15:20:00,555.05,555.05,554.6,554.67,700.0,541.2715,541.2715,540.8326,540.9009,700.0
2022-08-05 15:25:00,554.95,555.28,554.81,555.28,1000.0,541.174,541.4958,541.0374,541.4958,1000.0
2022-08-05 15:30:00,555.07,555.17,554.97,554.98,700.0,541.291,541.3885,541.1935,541.2032,700.0
2022-08-05 15:35:00,555.04,555.2,553.61,554.1,2926.0,541.2617,541.4178,539.8672,540.3451,2926.0
2022-08-05 15:40:00,554.38,554.55,554.06,554.27,1944.0,540.6181,540.7839,540.3061,540.5108,1944.0
2022-08-05 15:45:00,554.42,555.2,554.4,554.83,5893.0,540.6571,541.4178,540.6376,541.0569,5893.0
2022-08-05 15:50:00,555.01,555.24,554.45,555.13,10084.0,541.2325,541.4568,540.6864,541.3495,10084.0
2022-08-05 15:55:00,555.18,556.44,555.18,556.44,20731.0,541.3983,542.627,541.3983,542.627,20731.0
2022-08-08 09:30:00,559.95,560.93,559.93,560.01,2630.0,546.0498,547.0055,546.0303,546.1084,2630.0
2022-08-08 09:35:00,562.22,562.6,560.02,562.31,1550.0,548.2635,548.6341,546.1181,548.3513,1550.0
2022-08-08 09:40:00,561.32,562.62,560.56,560.88,1400.0,547.3858,548.6536,546.6447,546.9568,1400.0
2022-08-08 09:45:00,560.76,560.76,559.75,559.75,800.0,546.8397,546.8397,545.8548,545.8548,800.0
2022-08-08 09:50:00,560.89,560.96,560.54,560.93,700.0,546.9665,547.0348,546.6252,547.0055,700.0
2022-08-08 09:55:00,561.51,562.07,560.17,561.48,1500.0,547.5711,548.1172,546.2644,547.5419,1500.0
2022-08-08 10:00:00,562.19,563.33,561.37,562.12,3503.0,548.2342,549.3459,547.4346,548.166,3503.0
2022-08-08 10:05:00,560.06,560.33,558.82,559.02,1140.0,546.1571,546.4204,544.9479,545.1429,1140.0
2022-08-08 10:10:00,558.88,559.02,558.37,558.69,1360.0,545.0064,545.1429,544.5091,544.8211,1360.0
2022-08-08 10:15:00,557.82,559.33,557.81,558.71,600.0,543.9727,545.4452,543.963,544.8406,600.0
2022-08-08 10:20:00,560.27,560.28,558.76,559.86,1621.0,546.3619,546.3716,544.8894,545.9621,1621.0
2022-08-08 10:25:00,559.64,560.59,558.72,560.59,1711.0,545.7475,546.674,544.8504,546.674,1711.0
2022-08-08 10:30:00,561.28,562.19,560.94,561.5,703.0,547.3468,548.2342,547.0153,547.5614,703.0
2022-08-08 10:35:00,561.55,561.93,561.29,561.3,500.0,547.6101,547.9807,547.3566,547.3663,500.0
2022-08-08 10:40:00,561.26,563.27,561.26,562.88,300.0,547.3273,549.2874,547.3273,548.9071,300.0
2022-08-08 10:45:00,563.5,563.5,562.22,562.23,800.0,549.5117,549.5117,548.2635,548.2732,800.0
2022-08-08 10:50:00,562.83,563.6,562.83,563.6,300.0,548.8583,549.6092,548.8583,549.6092,300.0
2022-08-08 10:55:00,563.38,564.03,563.26,564.03,500.0,549.3947,550.0286,549.2777,550.0286,500.0
2022-08-08 11:00:00,563.3,563.92,563.22,563.22,1704.0,549.3167,549.9213,549.2387,549.2387,1704.0
2022-08-08 11:05:00,563.22,563.22,563.22,563.22,0.0,549.2387,549.2387,549.2387,549.2387,0.0
2022-08-08 11:10:00,562.91,562.91,561.41,561.42,1312.0,548.9364,548.9364,547.4736,547.4834,1312.0
2022-08-08 11:15:00,561.68,562.21,561.55,562.21,939.0,547.7369,548.2537,547.6101,548.2537,939.0
2022-08-08 11:20:00,562.19,562.8,562.08,562.8,500.0,548.2342,548.8291,548.127,548.8291,500.0
2022-08-08 11:25:00,562.19,562.19,561.06,561.22,1776.0,548.2342,548.2342,547.1323,547.2883,1776.0
2022-08-08 11:30:00,561.14,562.05,560.66,560.67,3000.0,547.2103,548.0977,546.7422,546.752,3000.0
2022-08-08 11:35:00,560.91,561.28,560.05,560.23,1000.0,546.986,547.3468,546.1474,546.3229,1000.0
2022-08-08 11:40:00,559.33,559.58,559.01,559.01,520.0,545.4452,545.689,545.1332,545.1332,520.0
2022-08-08 11:45:00,559.54,560.61,559.54,560.61,714.0,545.65,546.6935,545.65,546.6935,714.0
2022-08-08 11:50:00,560.61,560.61,560.59,560.6,200.0,546.6935,546.6935,546.674,546.6837,200.0
2022-08-08 11:55:00,561.1,561.1,561.1,561.1,100.0,547.1713,547.1713,547.1713,547.1713,100.0
2022-08-08 12:00:00,561.55,561.55,561.01,561.03,560.0,547.6101,547.6101,547.0835,547.103,560.0
2022-08-08 12:05:00,561.33,561.33,560.89,561.04,900.0,547.3956,547.3956,546.9665,547.1128,900.0
2022-08-08 12:10:00,560.3,560.36,559.44,559.45,1022.0,546.3912,546.4497,545.5525,545.5623,1022.0
2022-08-08 12:15:00,559.32,559.32,559.32,559.32,100.0,545.4355,545.4355,545.4355,545.4355,100.0
2022-08-08 12:20:00,559.03,561.02,559.03,560.56,1816.0,545.1527,547.0933,545.1527,546.6447,1816.0
2022-08-08 12:25:00,560.16,560.87,560.16,560.87,701.0,546.2546,546.947,546.2546,546.947,701.0
2022-08-08 12:30:00,560.99,561.22,560.76,561.21,425.0,547.064,547.2883,546.8397,547.2786,425.0
2022-08-08 12:35:00,561.11,561.11,559.5,560.94,1200.0,547.181,547.181,545.611,547.0153,1200.0
2022-08-08 12:40:00,560.96,561.23,560.96,561.23,300.0,547.0348,547.2981,547.0348,547.2981,300.0
2022-08-08 12:45:00,561.08,561.32,561.08,561.32,204.0,547.1518,547.3858,547.1518,547.3858,204.0
2022-08-08 12:50:00,561.08,561.68,561.08,561.27,400.0,547.1518,547.7369,547.1518,547.3371,400.0
2022-08-08 12:55:00,561.7,561.7,560.58,560.59,1200.0,547.7564,547.7564,546.6642,546.674,1200.0
2022-08-08 13:00:00,560.83,561.27,560.83,561.27,200.0,546.908,547.3371,546.908,547.3371,200.0
2022-08-08 13:05:00,561.17,561.67,560.85,561.67,300.0,547.2396,547.7271,546.9275,547.7271,300.0
2022-08-08 13:10:00,561.67,561.67,561.67,561.67,0.0,547.7271,547.7271,547.7271,547.7271,0.0
2022-08-08 13:15:00,561.5,561.85,561.4,561.85,593.0,547.5614,547.9027,547.4638,547.9027,593.0
2022-08-08 13:20:00,560.79,561.23,560.57,561.23,435.0,546.869,547.2981,546.6545,547.2981,435.0
2022-08-08 13:25:00,561.08,561.1,560.59,560.59,500.0,547.1518,547.1713,546.674,546.674,500.0
2022-08-08 13:30:00,560.32,560.32,560.15,560.15,200.0,546.4107,546.4107,546.2449,546.2449,200.0
2022-08-08 13:35:00,560.12,560.12,559.81,559.81,803.0,546.2156,546.2156,545.9133,545.9133,803.0
2022-08-08 13:40:00,559.68,559.68,559.68,559.68,100.0,545.7865,545.7865,545.7865,545.7865,100.0
2022-08-08 13:45:00,560.64,560.64,559.93,559.93,586.0,546.7227,546.7227,546.0303,546.0303,586.0
2022-08-08 13:50:00,560.0,560.01,560.0,560.0,100.0,546.0986,546.1084,546.0986,546.0986,100.0
2022-08-08 13:55:00,560.51,560.51,560.15,560.39,300.0,546.5959,546.5959,546.2449,546.4789,300.0
2022-08-08 14:00:00,560.13,560.14,559.6,559.6,614.0,546.2254,546.2351,545.7085,545.7085,614.0
2022-08-08 14:05:00,560.13,560.55,560.06,560.55,523.0,546.2254,546.6349,546.1571,546.6349,523.0
2022-08-08 14:10:00,560.01,560.01,559.46,559.46,200.0,546.1084,546.1084,545.572,545.572,200.0
2022-08-08 14:15:00,559.67,559.67,559.44,559.56,300.0,545.7768,545.7768,545.5525,545.6695,300.0
2022-08-08 14:20:00,559.44,559.46,559.44,559.46,400.0,545.5525,545.572,545.5525,545.572,400.0
2022-08-08 14:25:00,559.42,559.61,559.34,559.61,600.0,545.533,545.7183,545.455,545.7183,600.0
2022-08-08 14:30:00,560.11,560.43,559.88,560.43,582.0,546.2059,546.5179,545.9816,546.5179,582.0
2022-08-08 14:35:00,560.2,560.37,560.15,560.37,500.0,546.2936,546.4594,546.2449,546.4594,500.0
2022-08-08 14:40:00,561.07,561.55,560.98,560.98,1102.0,547.142,547.6101,547.0543,547.0543,1102.0
2022-08-08 14:45:00,560.04,560.37,559.93,560.37,700.0,546.1376,546.4594,546.0303,546.4594,700.0
2022-08-08 14:50:00,559.76,560.08,559.76,560.06,1001.0,545.8646,546.1766,545.8646,546.1571,1001.0
2022-08-08 14:55:00,560.8,560.8,560.77,560.77,200.0,546.8787,546.8787,546.8495,546.8495,200.0
2022-08-08 15:00:00,561.16,561.16,560.8,561.13,500.0,547.2298,547.2298,546.8787,547.2005,500.0
2022-08-08 15:05:00,561.38,561.38,560.94,560.94,500.0,547.4443,547.4443,547.0153,547.0153,500.0
2022-08-08 15:10:00,561.18,561.18,561.03,561.17,310.0,547.2493,547.2493,547.103,547.2396,310.0
2022-08-08 15:15:00,560.93,560.93,560.59,560.7,500.0,547.0055,547.0055,546.674,546.7812,500.0
2022-08-08 15:20:00,561.07,561.12,560.67,560.67,1134.0,547.142,547.1908,546.752,546.752,1134.0
2022-08-08 15:25:00,560.48,560.79,560.48,560.79,400.0,546.5667,546.869,546.5667,546.869,400.0
2022-08-08 15:30:00,560.67,561.27,560.49,561.25,1300.0,546.752,547.3371,546.5764,547.3176,1300.0
2022-08-08 15:35:00,561.5,561.82,561.36,561.51,1919.0,547.5614,547.8734,547.4248,547.5711,1919.0
2022-08-08 15:40:00,561.69,561.99,561.51,561.99,2000.0,547.7466,548.0392,547.5711,548.0392,2000.0
2022-08-08 15:45:00,562.11,562.49,562.09,562.09,1814.0,548.1562,548.5268,548.1367,548.1367,1814.0
2022-08-08 15:50:00,562.18,562.79,562.17,562.69,3831.0,548.2245,548.8193,548.2147,548.7218,3831.0
2022-08-08 15:55:00,562.9,563.05,562.12,562.26,11173.0,548.9266,549.0729,548.166,548.3025,11173.0
2022-08-09 09:30:00,560.0,560.97,558.92,558.92,10291.0,546.0986,547.0445,545.0454,545.0454,10291.0
2022-08-09 09:35:00,559.28,560.97,558.87,559.97,600.0,545.3965,547.0445,544.9967,546.0693,600.0
2022-08-09 09:40:00,559.79,561.11,559.04,561.11,908.0,545.8938,547.181,545.1624,547.181,908.0
2022-08-09 09:45:00,560.16,560.16,558.85,558.86,783.0,546.2546,546.2546,544.9771,544.9869,783.0
2022-08-09 09:50:00,559.01,560.15,558.9,559.23,1078.0,545.1332,546.2449,545.0259,545.3477,1078.0
2022-08-09 09:55:00,560.17,561.21,559.35,561.21,678.0,546.2644,547.2786,545.4647,547.2786,678.0
2022-08-09 10:00:00,560.89,561.1,560.26,560.26,804.0,546.9665,547.1713,546.3521,546.3521,804.0
2022-08-09 10:05:00,560.25,560.63,560.05,560.63,700.0,546.3424,546.713,546.1474,546.713,700.0
2022-08-09 10:10:00,561.06,561.72,560.87,561.06,826.0,547.1323,547.7759,546.947,547.1323,826.0
2022-08-09 10:15:00,561.6,561.79,561.56,561.64,800.0,547.6589,547.8442,547.6199,547.6979,800.0
2022-08-09 10:20:00,561.78,563.79,561.78,563.43,4165.0,547.8344,549.7945,547.8344,549.4435,4165.0
2022-08-09 10:25:00,563.26,564.18,563.26,564.18,1300.0,549.2777,550.1748,549.2777,550.1748,1300.0
2022-08-09 10:30:00,564.18,565.81,563.91,565.31,1700.0,550.1748,551.7644,549.9115,551.2768,1700.0
2022-08-09 10:35:00,565.72,566.31,565.09,565.29,1419.0,551.6766,552.252,551.0622,551.2573,1419.0
2022-08-09 10:40:00,565.29,565.29,565.29,565.29,0.0,551.2573,551.2573,551.2573,551.2573,0.0
2022-08-09 10:45:00,564.74,564.74,563.97,563.97,400.0,550.7209,550.7209,549.97,549.97,400.0
2022-08-09 10:50:00,563.89,563.89,563.48,563.48,300.0,549.892,549.892,549.4922,549.4922,300.0
2022-08-09 10:55:00,563.3,563.3,562.51,562.81,400.0,549.3167,549.3167,548.5463,548.8388,400.0
2022-08-09 11:00:00,561.36,561.83,560.18,561.06,1185.0,547.4248,547.8832,546.2741,547.1323,1185.0
2022-08-09 11:05:00,561.05,561.5,560.66,561.5,1300.0,547.1225,547.5614,546.7422,547.5614,1300.0
2022-08-09 11:10:00,561.67,562.97,561.66,562.59,702.0,547.7271,548.9949,547.7174,548.6243,702.0
2022-08-09 11:15:00,563.49,563.49,562.77,563.13,645.0,549.502,549.502,548.7998,549.1509,645.0
2022-08-09 11:20:00,564.31,564.31,564.3,564.31,100.0,550.3016,550.3016,550.2919,550.3016,100.0
2022-08-09 11:25:00,562.44,563.2,562.14,562.62,900.0,548.478,549.2192,548.1855,548.6536,900.0
2022-08-09 11:30:00,563.08,563.34,562.0,562.52,2295.0,549.1021,549.3557,548.049,548.556,2295.0
2022-08-09 11:35:00,562.3,562.3,562.25,562.28,502.0,548.3415,548.3415,548.2927,548.322,502.0
2022-08-09 11:40:00,562.69,562.95,562.69,562.87,362.0,548.7218,548.9754,548.7218,548.8974,362.0
2022-08-09 11:45:00,562.35,563.01,562.35,562.86,514.0,548.3903,549.0339,548.3903,548.8876,514.0
2022-08-09 11:50:00,562.88,563.19,562.88,563.19,200.0,548.9071,549.2094,548.9071,549.2094,200.0
2022-08-09 11:55:00,562.83,562.85,562.51,562.55,500.0,548.8583,548.8779,548.5463,548.5853,500.0
2022-08-09 12:00:00,562.25,562.25,562.12,562.12,400.0,548.2927,548.2927,548.166,548.166,400.0
2022-08-09 12:05:00,562.76,563.75,562.73,563.05,4124.0,548.7901,549.7555,548.7608,549.0729,4124.0
2022-08-09 12:10:00,564.07,564.12,563.43,563.43,978.0,550.0676,550.1163,549.4435,549.4435,978.0
2022-08-09 12:15:00,563.0,563.02,563.0,563.02,200.0,549.0241,549.0436,549.0241,549.0436,200.0
2022-08-09 12:20:00,563.01,563.2,562.23,562.3,500.0,549.0339,549.2192,548.2732,548.3415,500.0
2022-08-09 12:25:00,562.5,562.5,562.0,562.0,320.0,548.5365,548.5365,548.049,548.049,320.0
2022-08-09 12:30:00,562.52,562.52,562.36,562.36,300.0,548.556,548.556,548.4,548.4,300.0
2022-08-09 12:35:00,562.46,562.46,562.22,562.24,500.0,548.4975,548.4975,548.2635,548.283,500.0
2022-08-09 12:40:00,562.25,562.25,561.73,561.73,500.0,548.2927,548.2927,547.7857,547.7857,500.0
2022-08-09 12:45:00,561.63,561.81,561.0,561.67,600.0,547.6881,547.8637,547.0738,547.7271,600.0
2022-08-09 12:50:00,561.44,561.44,560.99,560.99,401.0,547.5029,547.5029,547.064,547.064,401.0
2022-08-09 12:55:00,561.54,561.74,561.32,561.74,500.0,547.6004,547.7954,547.3858,547.7954,500.0
2022-08-09 13:00:00,561.58,561.58,560.93,560.93,642.0,547.6394,547.6394,547.0055,547.0055,642.0
2022-08-09 13:05:00,560.9,560.9,560.82,560.82,200.0,546.9763,546.9763,546.8982,546.8982,200.0
2022-08-09 13:10:00,560.37,561.15,560.35,561.05,1200.0,546.4594,547.2201,546.4399,547.1225,1200.0
2022-08-09 13:15:00,561.3,561.43,561.02,561.02,300.0,547.3663,547.4931,547.0933,547.0933,300.0
2022-08-09 13:20:00,560.99,561.0,560.71,561.0,600.0,547.064,547.0738,546.791,547.0738,600.0
2022-08-09 13:25:00,560.17,560.17,560.17,560.17,100.0,546.2644,546.2644,546.2644,546.2644,100.0
2022-08-09 13:30:00,560.57,560.57,560.29,560.32,600.0,546.6545,546.6545,546.3814,546.4107,600.0
2022-08-09 13:35:00,560.3,560.34,560.08,560.34,1094.0,546.3912,546.4302,546.1766,546.4302,1094.0
2022-08-09 13:40:00,560.26,560.32,560.16,560.32,400.0,546.3521,546.4107,546.2546,546.4107,400.0
2022-08-09 13:45:00,560.0,560.03,559.74,559.74,500.0,546.0986,546.1279,545.8451,545.8451,500.0
2022-08-09 13:50:00,559.77,560.17,559.77,560.17,1250.0,545.8743,546.2644,545.8743,546.2644,1250.0
2022-08-09 13:55:00,559.97,561.09,559.97,560.76,1200.0,546.0693,547.1615,546.0693,546.8397,1200.0
2022-08-09 14:00:00,561.77,561.77,560.94,560.95,503.0,547.8247,547.8247,547.0153,547.025,503.0
2022-08-09 14:05:00,560.76,561.1,560.76,561.1,300.0,546.8397,547.1713,546.8397,547.1713,300.0
2022-08-09 14:10:00,561.12,561.13,560.56,560.58,1002.0,547.1908,547.2005,546.6447,546.6642,1002.0
2022-08-09 14:15:00,560.31,560.42,560.31,560.42,200.0,546.4009,546.5082,546.4009,546.5082,200.0
2022-08-09 14:20:00,560.18,560.18,559.6,559.6,600.0,546.2741,546.2741,545.7085,545.7085,600.0
2022-08-09 14:25:00,559.55,559.55,559.55,559.55,100.0,545.6598,545.6598,545.6598,545.6598,100.0
2022-08-09 14:30:00,559.51,559.99,558.98,559.99,1418.0,545.6208,546.0888,545.1039,546.0888,1418.0
2022-08-09 14:35:00,559.75,559.91,559.56,559.62,900.0,545.8548,546.0108,545.6695,545.728,900.0
2022-08-09 14:40:00,559.63,559.9,559.49,559.52,988.0,545.7378,546.0011,545.6013,545.6305,988.0
2022-08-09 14:45:00,559.75,560.22,559.75,560.22,300.0,545.8548,546.3131,545.8548,546.3131,300.0
2022-08-09 14:50:00,560.39,561.06,560.39,560.68,500.0,546.4789,547.1323,546.4789,546.7617,500.0
2022-08-09 14:55:00,560.56,561.08,560.4,560.81,600.0,546.6447,547.1518,546.4887,546.8885,600.0
2022-08-09 15:00:00,560.75,560.75,560.43,560.43,300.0,546.83,546.83,546.5179,546.5179,300.0
2022-08-09 15:05:00,560.5,560.5,560.39,560.39,200.0,546.5862,546.5862,546.4789,546.4789,200.0
2022-08-09 15:10:00,560.43,560.43,559.99,560.0,1022.0,546.5179,546.5179,546.0888,546.0986,1022.0
2022-08-09 15:15:00,559.95,560.18,559.88,560.15,700.0,546.0498,546.2741,545.9816,546.2449,700.0
2022-08-09 15:20:00,559.99,559.99,559.76,559.87,500.0,546.0888,546.0888,545.8646,545.9718,500.0
2022-08-09 15:25:00,559.59,559.81,559.4,559.4,1210.0,545.6988,545.9133,545.5135,545.5135,1210.0
2022-08-09 15:30:00,558.94,558.94,558.19,558.2,800.0,545.0649,545.0649,544.3335,544.3433,800.0
2022-08-09 15:35:00,558.4,558.66,558.21,558.5,2105.0,544.5383,544.7919,544.353,544.6358,2105.0
2022-08-09 15:40:00,558.73,558.74,557.3,557.3,1501.0,544.8601,544.8699,543.4656,543.4656,1501.0
2022-08-09 15:45:00,557.35,557.95,557.35,557.95,2271.0,543.5144,544.0995,543.5144,544.0995,2271.0
2022-08-09 15:50:00,557.87,558.43,557.65,557.89,5444.0,544.0215,544.5676,543.8069,544.041,5444.0
2022-08-09 15:55:00,557.66,558.26,557.3,557.97,16767.0,543.8167,544.4018,543.4656,544.119,16767.0
2022-08-10 09:30:00,567.15,567.15,565.86,565.87,3210.0,553.0711,553.0711,551.8131,551.8229,3210.0
2022-08-10 09:35:00,567.14,567.3,566.58,566.58,453.0,553.0614,553.2174,552.5153,552.5153,453.0
2022-08-10 09:40:00,565.69,567.54,565.69,567.54,500.0,551.6474,553.4514,551.6474,553.4514,500.0
2022-08-10 09:45:00,568.05,568.39,567.0,567.81,600.0,553.9488,554.2803,552.9248,553.7147,600.0
2022-08-10 09:50:00,567.35,568.27,567.18,568.2,3850.0,553.2661,554.1633,553.1004,554.095,3850.0
2022-08-10 09:55:00,568.84,569.75,568.84,569.75,700.0,554.7192,555.6066,554.7192,555.6066,700.0
2022-08-10 10:00:00,569.63,569.63,568.58,568.59,1308.0,555.4895,555.4895,554.4656,554.4754,1308.0
2022-08-10 10:05:00,568.96,569.33,568.07,569.33,400.0,554.8362,555.197,553.9683,555.197,400.0
2022-08-10 10:10:00,569.33,569.33,568.41,568.42,300.0,555.197,555.197,554.2998,554.3096,300.0
2022-08-10 10:15:00,568.34,568.34,568.34,568.34,453.0,554.2316,554.2316,554.2316,554.2316,453.0
2022-08-10 10:20:00,568.14,568.58,567.82,567.82,1200.0,554.0365,554.4656,553.7245,553.7245,1200.0
2022-08-10 10:25:00,568.16,568.18,568.16,568.18,200.0,554.056,554.0755,554.056,554.0755,200.0
2022-08-10 10:30:00,567.56,567.56,567.55,567.56,100.0,553.4709,553.4709,553.4612,553.4709,100.0
2022-08-10 10:35:00,567.56,567.56,567.56,567.56,0.0,553.4709,553.4709,553.4709,553.4709,0.0
2022-08-10 10:40:00,567.42,567.42,567.26,567.26,200.0,553.3344,553.3344,553.1784,553.1784,200.0
2022-08-10 10:45:00,567.26,567.27,566.51,566.52,401.0,553.1784,553.1881,552.447,552.4567,401.0
2022-08-10 10:50:00,566.52,566.52,566.52,566.52,0.0,552.4567,552.4567,552.4567,552.4567,0.0
2022-08-10 10:55:00,567.03,567.03,567.03,567.03,100.0,552.9541,552.9541,552.9541,552.9541,100.0
2022-08-10 11:00:00,567.42,568.08,567.42,567.95,500.0,553.3344,553.978,553.3344,553.8513,500.0
2022-08-10 11:05:00,567.5,567.81,567.34,567.45,949.0,553.4124,553.7147,553.2564,553.3637,949.0
2022-08-10 11:10:00,567.23,567.23,566.72,566.72,300.0,553.1491,553.1491,552.6518,552.6518,300.0
2022-08-10 11:15:00,566.75,566.76,566.75,566.75,100.0,552.681,552.6908,552.681,552.681,100.0
2022-08-10 11:20:00,566.43,566.43,565.31,565.83,1247.0,552.369,552.369,551.2768,551.7839,1247.0
2022-08-10 11:25:00,565.91,566.45,565.83,565.83,1100.0,551.8619,552.3885,551.7839,551.7839,1100.0
2022-08-10 11:30:00,566.21,566.38,566.15,566.38,726.0,552.1544,552.3202,552.0959,552.3202,726.0
2022-08-10 11:35:00,565.74,565.74,565.35,565.36,400.0,551.6961,551.6961,551.3158,551.3255,400.0
2022-08-10 11:40:00,565.46,565.48,565.31,565.31,334.0,551.4231,551.4426,551.2768,551.2768,334.0
2022-08-10 11:45:00,565.17,565.69,565.17,565.69,400.0,551.1403,551.6474,551.1403,551.6474,400.0
2022-08-10 11:50:00,565.76,565.89,565.45,565.89,500.0,551.7156,551.8424,551.4133,551.8424,500.0
2022-08-10 11:55:00,565.85,566.0,565.85,565.91,300.0,551.8034,551.9497,551.8034,551.8619,300.0
2022-08-10 12:00:00,566.13,566.42,566.02,566.42,1000.0,552.0764,552.3592,551.9692,552.3592,1000.0
2022-08-10 12:05:00,567.02,567.03,565.42,565.42,865.0,552.9443,552.9541,551.3841,551.3841,865.0
2022-08-10 12:10:00,565.49,565.49,565.41,565.42,400.0,551.4523,551.4523,551.3743,551.3841,400.0
2022-08-10 12:15:00,565.41,565.41,564.99,564.99,400.0,551.3743,551.3743,550.9647,550.9647,400.0
2022-08-10 12:20:00,564.96,565.31,564.96,565.24,774.0,550.9355,551.2768,550.9355,551.2085,774.0
2022-08-10 12:25:00,565.3,565.43,565.3,565.43,200.0,551.267,551.3938,551.267,551.3938,200.0
2022-08-10 12:30:00,565.47,566.93,565.47,566.93,12713.0,551.4328,552.8566,551.4328,552.8566,12713.0
2022-08-10 12:35:00,566.55,566.55,565.0,565.0,1700.0,552.486,552.486,550.9745,550.9745,1700.0
2022-08-10 12:40:00,565.1,565.99,565.06,565.68,800.0,551.072,551.9399,551.033,551.6376,800.0
2022-08-10 12:45:00,565.68,565.68,565.68,565.68,0.0,551.6376,551.6376,551.6376,551.6376,0.0
2022-08-10 12:50:00,565.86,565.86,564.72,564.98,3454.0,551.8131,551.8131,550.7014,550.955,3454.0
2022-08-10 12:55:00,564.74,564.94,564.02,564.3,1851.0,550.7209,550.916,550.0188,550.2919,1851.0
2022-08-10 13:00:00,564.34,564.53,563.74,563.75,3775.0,550.3309,550.5161,549.7458,549.7555,3775.0
2022-08-10 13:05:00,563.78,563.79,563.47,563.48,1461.0,549.7848,549.7945,549.4825,549.4922,1461.0
2022-08-10 13:10:00,563.8,564.06,563.79,563.92,1018.0,549.8043,550.0578,549.7945,549.9213,1018.0
2022-08-10 13:15:00,563.92,563.92,563.92,563.92,0.0,549.9213,549.9213,549.9213,549.9213,0.0
2022-08-10 13:20:00,564.28,564.67,564.23,564.57,700.0,550.2724,550.6527,550.2236,550.5552,700.0
2022-08-10 13:25:00,564.59,564.59,563.94,563.94,350.0,550.5747,550.5747,549.9408,549.9408,350.0
2022-08-10 13:30:00,564.34,564.34,564.3,564.3,200.0,550.3309,550.3309,550.2919,550.2919,200.0
2022-08-10 13:35:00,564.84,564.87,564.84,564.87,264.0,550.8185,550.8477,550.8185,550.8477,264.0
2022-08-10 13:40:00,565.0,565.18,564.69,565.18,300.0,550.9745,551.15,550.6722,551.15,300.0
2022-08-10 13:45:00,565.26,565.76,565.26,565.76,909.0,551.228,551.7156,551.228,551.7156,909.0
2022-08-10 13:50:00,565.87,566.16,565.87,566.16,400.0,551.8229,552.1057,551.8229,552.1057,400.0
2022-08-10 13:55:00,566.35,566.41,565.99,565.99,400.0,552.291,552.3495,551.9399,551.9399,400.0
2022-08-10 14:00:00,565.83,566.13,565.7,565.94,600.0,551.7839,552.0764,551.6571,551.8911,600.0
2022-08-10 14:05:00,565.98,566.2,565.91,565.91,907.0,551.9302,552.1447,551.8619,551.8619,907.0
2022-08-10 14:10:00,566.22,566.32,566.05,566.05,500.0,552.1642,552.2617,551.9984,551.9984,500.0
2022-08-10 14:15:00,566.06,566.06,565.75,565.75,1077.0,552.0082,552.0082,551.7059,551.7059,1077.0
2022-08-10 14:20:00,565.29,565.29,564.53,564.53,503.0,551.2573,551.2573,550.5161,550.5161,503.0
2022-08-10 14:25:00,564.65,564.65,564.45,564.45,300.0,550.6332,550.6332,550.4381,550.4381,300.0
2022-08-10 14:30:00,564.61,564.81,564.51,564.65,1236.0,550.5942,550.7892,550.4966,550.6332,1236.0
2022-08-10 14:35:00,564.94,565.36,564.92,564.92,700.0,550.916,551.3255,550.8965,550.8965,700.0
2022-08-10 14:40:00,565.18,565.18,565.14,565.14,200.0,551.15,551.15,551.111,551.111,200.0
2022-08-10 14:45:00,564.91,564.98,564.76,564.76,938.0,550.8867,550.955,550.7404,550.7404,938.0
2022-08-10 14:50:00,564.73,564.73,564.73,564.73,100.0,550.7112,550.7112,550.7112,550.7112,100.0
2022-08-10 14:55:00,564.73,564.9,564.64,564.9,500.0,550.7112,550.877,550.6234,550.877,500.0
2022-08-10 15:00:00,564.49,564.6,564.3,564.55,1500.0,550.4771,550.5844,550.2919,550.5357,1500.0
2022-08-10 15:05:00,564.48,564.48,564.14,564.27,700.0,550.4674,550.4674,550.1358,550.2626,700.0
2022-08-10 15:10:00,564.27,564.4,564.12,564.39,463.0,550.2626,550.3894,550.1163,550.3796,463.0
2022-08-10 15:15:00,564.78,565.0,564.53,564.86,1015.0,550.7599,550.9745,550.5161,550.838,1015.0
2022-08-10 15:20:00,564.99,565.06,564.52,564.52,1214.0,550.9647,551.033,550.5064,550.5064,1214.0
2022-08-10 15:25:00,564.5,564.56,564.44,564.56,642.0,550.4869,550.5454,550.4284,550.5454,642.0
2022-08-10 15:30:00,564.46,564.51,564.01,564.06,1915.0,550.4479,550.4966,550.0091,550.0578,1915.0
2022-08-10 15:35:00,564.06,564.65,564.06,564.65,3135.0,550.0578,550.6332,550.0578,550.6332,3135.0
2022-08-10 15:40:00,564.85,565.31,564.85,565.31,1335.0,550.8282,551.2768,550.8282,551.2768,1335.0
2022-08-10 15:45:00,565.44,565.83,565.32,565.76,3670.0,551.4036,551.7839,551.2865,551.7156,3670.0
2022-08-10 15:50:00,565.59,566.11,565.39,565.88,2300.0,551.5498,552.0569,551.3548,551.8326,2300.0
2022-08-10 15:55:00,565.79,566.11,564.71,564.71,16668.0,551.7449,552.0569,550.6917,550.6917,16668.0
2022-08-11 09:30:00,567.51,569.4,566.69,566.93,2772.0,553.4222,555.2653,552.6225,552.8566,2772.0
2022-08-11 09:35:00,568.17,569.36,568.17,569.36,200.0,554.0658,555.2262,554.0658,555.2262,200.0
2022-08-11 09:40:00,569.02,569.02,567.32,568.69,1120.0,554.8947,554.8947,553.2369,554.5729,1120.0
2022-08-11 09:45:00,568.51,568.77,567.55,567.55,1400.0,554.3973,554.6509,553.4612,553.4612,1400.0
2022-08-11 09:50:00,567.77,568.13,567.77,568.13,300.0,553.6757,554.0268,553.6757,554.0268,300.0
2022-08-11 09:55:00,567.65,567.71,567.5,567.71,600.0,553.5587,553.6172,553.4124,553.6172,600.0
2022-08-11 10:00:00,567.27,567.71,567.07,567.07,1400.0,553.1881,553.6172,552.9931,552.9931,1400.0
2022-08-11 10:05:00,567.26,568.52,567.25,568.51,1626.0,553.1784,554.4071,553.1686,554.3973,1626.0
2022-08-11 10:10:00,569.38,569.95,569.38,569.92,607.0,555.2458,555.8016,555.2458,555.7723,607.0
2022-08-11 10:15:00,569.8,570.21,569.79,570.21,700.0,555.6553,556.0551,555.6456,556.0551,700.0
2022-08-11 10:20:00,570.21,570.21,570.21,570.21,0.0,556.0551,556.0551,556.0551,556.0551,0.0
2022-08-11 10:25:00,570.38,570.64,570.35,570.55,624.0,556.2209,556.4745,556.1917,556.3867,624.0
2022-08-11 10:30:00,571.05,571.71,571.02,571.46,1300.0,556.8743,557.5179,556.845,557.2741,1300.0
2022-08-11 10:35:00,571.83,571.83,570.97,570.98,1000.0,557.6349,557.6349,556.7963,556.806,1000.0
2022-08-11 10:40:00,570.39,570.57,570.39,570.57,300.0,556.2307,556.4062,556.2307,556.4062,300.0
2022-08-11 10:45:00,570.36,571.04,570.35,570.39,2105.0,556.2014,556.8645,556.1917,556.2307,2105.0
2022-08-11 10:50:00,570.41,570.51,569.6,569.71,1000.0,556.2502,556.3477,555.4603,555.5676,1000.0
2022-08-11 10:55:00,569.54,569.56,568.32,568.32,1245.0,555.4018,555.4213,554.2121,554.2121,1245.0
2022-08-11 11:00:00,568.74,568.74,568.56,568.56,200.0,554.6216,554.6216,554.4461,554.4461,200.0
2022-08-11 11:05:00,568.52,568.69,568.27,568.52,700.0,554.4071,554.5729,554.1633,554.4071,700.0
2022-08-11 11:10:00,567.94,567.94,567.63,567.63,504.0,553.8415,553.8415,553.5392,553.5392,504.0
2022-08-11 11:15:00,567.74,567.74,567.06,567.06,500.0,553.6465,553.6465,552.9833,552.9833,500.0
2022-08-11 11:20:00,566.59,567.48,566.58,567.09,1400.0,552.525,553.3929,552.5153,553.0126,1400.0
2022-08-11 11:25:00,567.36,567.36,566.73,566.83,600.0,553.2759,553.2759,552.6615,552.7591,600.0
2022-08-11 11:30:00,567.18,568.36,567.18,568.15,1500.0,553.1004,554.2511,553.1004,554.0463,1500.0
2022-08-11 11:35:00,568.07,568.32,568.06,568.32,1100.0,553.9683,554.2121,553.9585,554.2121,1100.0
2022-08-11 11:40:00,568.29,568.29,567.75,567.97,600.0,554.1828,554.1828,553.6562,553.8708,600.0
2022-08-11 11:45:00,567.84,568.43,567.81,568.35,2131.0,553.744,554.3193,553.7147,554.2413,2131.0
2022-08-11 11:50:00,568.13,568.13,567.59,567.6,500.0,554.0268,554.0268,553.5002,553.5099,500.0
2022-08-11 11:55:00,567.6,567.61,567.6,567.6,380.0,553.5099,553.5197,553.5099,553.5099,380.0
2022-08-11 12:00:00,567.87,568.13,567.73,568.13,800.0,553.7732,554.0268,553.6367,554.0268,800.0
2022-08-11 12:05:00,568.29,568.29,568.05,568.05,500.0,554.1828,554.1828,553.9488,553.9488,500.0
2022-08-11 12:10:00,567.46,567.85,567.45,567.85,300.0,553.3734,553.7537,553.3637,553.7537,300.0
2022-08-11 12:15:00,567.64,567.87,567.64,567.87,651.0,553.5489,553.7732,553.5489,553.7732,651.0
2022-08-11 12:20:00,567.49,567.79,567.49,567.52,501.0,553.4027,553.6952,553.4027,553.4319,501.0
2022-08-11 12:25:00,567.55,567.57,567.43,567.43,807.0,553.4612,553.4807,553.3442,553.3442,807.0
2022-08-11 12:30:00,567.28,567.56,567.19,567.54,854.0,553.1979,553.4709,553.1101,553.4514,854.0
2022-08-11 12:35:00,567.54,567.54,566.74,567.09,1988.0,553.4514,553.4514,552.6713,553.0126,1988.0
2022-08-11 12:40:00,566.97,567.39,566.97,567.39,200.0,552.8956,553.3052,552.8956,553.3052,200.0
2022-08-11 12:45:00,567.13,567.52,567.12,567.52,500.0,553.0516,553.4319,553.0419,553.4319,500.0
2022-08-11 12:50:00,568.11,568.11,568.11,568.11,140.0,554.0073,554.0073,554.0073,554.0073,140.0
2022-08-11 12:55:00,568.44,568.48,567.69,567.69,700.0,554.3291,554.3681,553.5977,553.5977,700.0
2022-08-11 13:00:00,567.7,568.24,567.69,568.24,851.0,553.6075,554.1341,553.5977,554.1341,851.0
2022-08-11 13:05:00,568.25,568.25,568.18,568.18,300.0,554.1438,554.1438,554.0755,554.0755,300.0
2022-08-11 13:10:00,568.19,568.19,568.15,568.15,200.0,554.0853,554.0853,554.0463,554.0463,200.0
2022-08-11 13:15:00,568.17,568.18,568.17,568.18,200.0,554.0658,554.0755,554.0658,554.0755,200.0
2022-08-11 13:20:00,567.82,567.82,567.56,567.57,900.0,553.7245,553.7245,553.4709,553.4807,900.0
2022-08-11 13:25:00,567.57,567.57,566.96,566.96,1423.0,553.4807,553.4807,552.8858,552.8858,1423.0
2022-08-11 13:30:00,567.38,567.6,567.38,567.56,700.0,553.2954,553.5099,553.2954,553.4709,700.0
2022-08-11 13:35:00,567.42,567.81,567.34,567.56,1200.0,553.3344,553.7147,553.2564,553.4709,1200.0
2022-08-11 13:40:00,568.3,568.55,568.29,568.55,700.0,554.1926,554.4364,554.1828,554.4364,700.0
2022-08-11 13:45:00,567.95,568.15,567.73,567.9,1200.0,553.8513,554.0463,553.6367,553.8025,1200.0
2022-08-11 13:50:00,568.21,568.37,568.0,568.0,800.0,554.1048,554.2608,553.9,553.9,800.0
2022-08-11 13:55:00,567.98,568.77,567.98,568.77,700.0,553.8805,554.6509,553.8805,554.6509,700.0
2022-08-11 14:00:00,568.69,568.69,568.69,568.69,100.0,554.5729,554.5729,554.5729,554.5729,100.0
2022-08-11 14:05:00,569.0,569.0,569.0,569.0,200.0,554.8752,554.8752,554.8752,554.8752,200.0
2022-08-11 14:10:00,568.95,568.96,568.69,568.76,966.0,554.8264,554.8362,554.5729,554.6411,966.0
2022-08-11 14:15:00,568.85,568.85,568.4,568.51,1000.0,554.7289,554.7289,554.2901,554.3973,1000.0
2022-08-11 14:20:00,568.58,568.58,568.18,568.18,300.0,554.4656,554.4656,554.0755,554.0755,300.0
2022-08-11 14:25:00,568.62,568.62,568.51,568.51,302.0,554.5046,554.5046,554.3973,554.3973,302.0
2022-08-11 14:30:00,567.8,567.8,567.8,567.8,100.0,553.705,553.705,553.705,553.705,100.0
2022-08-11 14:35:00,567.57,567.57,567.5,567.5,300.0,553.4807,553.4807,553.4124,553.4124,300.0
2022-08-11 14:40:00,567.57,567.64,566.7,566.7,1500.0,553.4807,553.5489,552.6323,552.6323,1500.0
2022-08-11 14:45:00,566.91,566.91,566.72,566.82,481.0,552.8371,552.8371,552.6518,552.7493,481.0
2022-08-11 14:50:00,566.94,567.21,566.74,567.04,1100.0,552.8663,553.1296,552.6713,552.9638,1100.0
2022-08-11 14:55:00,566.97,567.93,566.97,567.93,600.0,552.8956,553.8317,552.8956,553.8317,600.0
2022-08-11 15:00:00,567.47,567.52,567.45,567.52,300.0,553.3832,553.4319,553.3637,553.4319,300.0
2022-08-11 15:05:00,567.24,567.24,567.24,567.24,100.0,553.1589,553.1589,553.1589,553.1589,100.0
2022-08-11 15:10:00,567.0,567.0,566.2,566.25,6413.0,552.9248,552.9248,552.1447,552.1935,6413.0
2022-08-11 15:15:00,566.47,566.98,566.47,566.98,730.0,552.408,552.9053,552.408,552.9053,730.0
2022-08-11 15:20:00,566.96,566.96,566.96,566.96,100.0,552.8858,552.8858,552.8858,552.8858,100.0
2022-08-11 15:25:00,567.08,567.14,566.73,566.88,1415.0,553.0028,553.0614,552.6615,552.8078,1415.0
2022-08-11 15:30:00,566.86,567.46,566.62,567.46,1700.0,552.7883,553.3734,552.5543,553.3734,1700.0
2022-08-11 15:35:00,567.24,567.25,566.48,566.89,1969.0,553.1589,553.1686,552.4177,552.8176,1969.0
2022-08-11 15:40:00,567.09,567.3,566.75,566.75,700.0,553.0126,553.2174,552.681,552.681,700.0
2022-08-11 15:45:00,566.36,566.85,566.31,566.85,2650.0,552.3007,552.7786,552.252,552.7786,2650.0
2022-08-11 15:50:00,567.0,567.28,566.58,567.26,2776.0,552.9248,553.1979,552.5153,553.1784,2776.0
2022-08-11 15:55:00,567.4,567.43,565.65,566.17,8779.0,553.3149,553.3442,551.6083,552.1154,8779.0
2022-08-12 09:30:00,567.0,567.0,567.0,567.0,1312.0,552.9248,552.9248,552.9248,552.9248,1312.0
2022-08-12 09:35:00,569.93,569.93,569.92,569.93,100.0,555.7821,555.7821,555.7723,555.7821,100.0
2022-08-12 09:40:00,569.46,569.86,569.45,569.86,472.0,555.3238,555.7138,555.314,555.7138,472.0
2022-08-12 09:45:00,568.52,568.52,568.51,568.52,114.0,554.4071,554.4071,554.3973,554.4071,114.0
2022-08-12 09:50:00,569.46,571.03,569.38,570.74,1300.0,555.3238,556.8548,555.2458,556.572,1300.0
2022-08-12 09:55:00,570.74,573.04,570.72,572.71,2600.0,556.572,558.8149,556.5525,558.4931,2600.0
2022-08-12 10:00:00,572.68,573.01,571.44,571.45,800.0,558.4638,558.7856,557.2546,557.2644,800.0
2022-08-12 10:05:00,572.11,574.3,572.11,574.3,1301.0,557.908,560.0436,557.908,560.0436,1301.0
2022-08-12 10:10:00,574.1,574.1,572.34,572.35,1233.0,559.8486,559.8486,558.1323,558.142,1233.0
2022-08-12 10:15:00,571.25,572.62,571.25,572.62,300.0,557.0693,558.4053,557.0693,558.4053,300.0
2022-08-12 10:20:00,571.99,572.63,571.55,571.55,906.0,557.791,558.4151,557.3619,557.3619,906.0
2022-08-12 10:25:00,572.06,572.14,571.55,571.55,613.0,557.8592,557.9372,557.3619,557.3619,613.0
2022-08-12 10:30:00,572.5,572.5,572.34,572.35,200.0,558.2883,558.2883,558.1323,558.142,200.0
2022-08-12 10:35:00,572.93,572.93,572.64,572.64,300.0,558.7076,558.7076,558.4248,558.4248,300.0
2022-08-12 10:40:00,572.62,572.64,572.61,572.63,200.0,558.4053,558.4248,558.3956,558.4151,200.0
2022-08-12 10:45:00,573.05,573.05,572.32,572.67,400.0,558.8246,558.8246,558.1128,558.4541,400.0
2022-08-12 10:50:00,572.22,572.22,571.63,572.22,1785.0,558.0153,558.0153,557.4399,558.0153,1785.0
2022-08-12 10:55:00,572.64,573.41,572.64,573.41,744.0,558.4248,559.1757,558.4248,559.1757,744.0
2022-08-12 11:00:00,573.86,574.3,573.75,573.9,669.0,559.6145,560.0436,559.5073,559.6535,669.0
2022-08-12 11:05:00,574.13,574.93,574.08,574.93,1359.0,559.8778,560.658,559.8291,560.658,1359.0
2022-08-12 11:10:00,575.22,576.09,575.03,575.13,1675.0,560.9408,561.7892,560.7555,560.853,1675.0
2022-08-12 11:15:00,575.48,576.29,575.48,576.29,901.0,561.1943,561.9842,561.1943,561.9842,901.0
2022-08-12 11:20:00,575.88,576.17,575.64,575.64,300.0,561.5844,561.8672,561.3504,561.3504,300.0
2022-08-12 11:25:00,575.68,576.18,575.68,576.07,400.0,561.3894,561.8769,561.3894,561.7697,400.0
2022-08-12 11:30:00,575.62,575.7,575.44,575.44,1264.0,561.3309,561.4089,561.1553,561.1553,1264.0
2022-08-12 11:35:00,575.62,575.62,575.25,575.25,1019.0,561.3309,561.3309,560.97,560.97,1019.0
2022-08-12 11:40:00,575.05,575.05,574.02,574.02,1145.0,560.775,560.775,559.7706,559.7706,1145.0
2022-08-12 11:45:00,574.3,574.3,573.52,573.52,1025.0,560.0436,560.0436,559.283,559.283,1025.0
2022-08-12 11:50:00,573.15,574.4,573.15,574.34,1349.0,558.9222,560.1411,558.9222,560.0826,1349.0
2022-08-12 11:55:00,574.29,575.19,574.14,575.19,3200.0,560.0339,560.9115,559.8876,560.9115,3200.0
2022-08-12 12:00:00,575.43,576.19,575.43,576.19,400.0,561.1456,561.8867,561.1456,561.8867,400.0
2022-08-12 12:05:00,577.34,577.34,576.42,576.56,900.0,563.0082,563.0082,562.111,562.2475,900.0
2022-08-12 12:10:00,576.47,576.49,575.74,575.89,1894.0,562.1598,562.1793,561.4479,561.5941,1894.0
2022-08-12 12:15:00,576.15,576.29,576.15,576.27,300.0,561.8477,561.9842,561.8477,561.9647,300.0
2022-08-12 12:20:00,576.89,576.89,576.89,576.89,100.0,562.5693,562.5693,562.5693,562.5693,100.0
2022-08-12 12:25:00,577.32,577.59,577.04,577.25,400.0,562.9887,563.2519,562.7156,562.9204,400.0
2022-08-12 12:30:00,577.3,577.92,577.3,577.83,4257.0,562.9691,563.5738,562.9691,563.486,4257.0
2022-08-12 12:35:00,577.58,578.64,577.53,578.64,1400.0,563.2422,564.2759,563.1934,564.2759,1400.0
2022-08-12 12:40:00,578.3,578.39,578.3,578.39,200.0,563.9443,564.0321,563.9443,564.0321,200.0
2022-08-12 12:45:00,578.33,578.33,578.22,578.22,300.0,563.9736,563.9736,563.8663,563.8663,300.0
2022-08-12 12:50:00,578.02,578.21,578.02,578.2,318.0,563.6713,563.8566,563.6713,563.8468,318.0
2022-08-12 12:55:00,578.37,578.83,577.68,577.68,900.0,564.0126,564.4612,563.3397,563.3397,900.0
2022-08-12 13:00:00,577.68,577.68,577.68,577.68,0.0,563.3397,563.3397,563.3397,563.3397,0.0
2022-08-12 13:05:00,577.75,578.0,577.75,577.89,300.0,563.408,563.6518,563.408,563.5445,300.0
2022-08-12 13:10:00,577.82,578.0,577.61,578.0,400.0,563.4762,563.6518,563.2715,563.6518,400.0
2022-08-12 13:15:00,577.66,577.86,577.44,577.44,400.0,563.3202,563.5152,563.1057,563.1057,400.0
2022-08-12 13:20:00,577.51,577.51,577.08,577.08,300.0,563.1739,563.1739,562.7546,562.7546,300.0
2022-08-12 13:25:00,577.32,577.32,576.91,577.05,400.0,562.9887,562.9887,562.5888,562.7254,400.0
2022-08-12 13:30:00,577.71,578.03,577.47,578.0,2628.0,563.369,563.681,563.1349,563.6518,2628.0
2022-08-12 13:35:00,578.0,578.32,577.9,577.9,997.0,563.6518,563.9638,563.5543,563.5543,997.0
2022-08-12 13:40:00,578.34,578.91,578.34,578.9,1006.0,563.9833,564.5392,563.9833,564.5294,1006.0
2022-08-12 13:45:00,578.47,579.24,578.47,578.92,1500.0,564.1101,564.861,564.1101,564.5489,1500.0
2022-08-12 13:50:00,579.01,579.4,579.01,579.34,600.0,564.6367,565.017,564.6367,564.9585,600.0
2022-08-12 13:55:00,579.33,579.33,578.85,578.85,200.0,564.9488,564.9488,564.4807,564.4807,200.0
2022-08-12 14:00:00,579.05,579.05,578.77,578.78,306.0,564.6757,564.6757,564.4027,564.4124,306.0
2022-08-12 14:05:00,578.17,578.17,578.17,578.17,100.0,563.8175,563.8175,563.8175,563.8175,100.0
2022-08-12 14:10:00,577.93,577.93,577.8,577.81,350.0,563.5835,563.5835,563.4567,563.4665,350.0
2022-08-12 14:15:00,577.3,578.46,577.3,577.9,1209.0,562.9691,564.1004,562.9691,563.5543,1209.0
2022-08-12 14:20:00,577.76,577.76,577.66,577.67,500.0,563.4177,563.4177,563.3202,563.33,500.0
2022-08-12 14:25:00,577.61,577.61,577.03,577.04,218.0,563.2715,563.2715,562.7058,562.7156,218.0
2022-08-12 14:30:00,577.96,578.65,577.82,578.64,618.0,563.6128,564.2856,563.4762,564.2759,618.0
2022-08-12 14:35:00,578.49,578.49,578.48,578.49,100.0,564.1296,564.1296,564.1199,564.1296,100.0
2022-08-12 14:40:00,579.12,579.12,579.12,579.12,174.0,564.744,564.744,564.744,564.744,174.0
2022-08-12 14:45:00,578.98,578.98,578.89,578.89,400.0,564.6074,564.6074,564.5197,564.5197,400.0
2022-08-12 14:50:00,578.8,578.89,578.44,578.89,2301.0,564.4319,564.5197,564.0808,564.5197,2301.0
2022-08-12 14:55:00,579.06,579.06,578.9,578.9,200.0,564.6855,564.6855,564.5294,564.5294,200.0
2022-08-12 15:00:00,579.01,579.01,578.14,578.75,1255.0,564.6367,564.6367,563.7883,564.3832,1255.0
2022-08-12 15:05:00,578.94,579.43,578.94,579.29,400.0,564.5684,565.0463,564.5684,564.9097,400.0
2022-08-12 15:10:00,579.21,579.21,579.21,579.21,170.0,564.8317,564.8317,564.8317,564.8317,170.0
2022-08-12 15:15:00,579.03,579.48,578.86,579.48,900.0,564.6562,565.095,564.4904,565.095,900.0
2022-08-12 15:20:00,579.47,579.48,578.65,578.65,707.0,565.0853,565.095,564.2856,564.2856,707.0
2022-08-12 15:25:00,578.45,578.57,578.36,578.57,629.0,564.0906,564.2076,564.0028,564.2076,629.0
2022-08-12 15:30:00,578.63,579.04,578.62,578.95,770.0,564.2661,564.666,564.2564,564.5782,770.0
2022-08-12 15:35:00,579.22,579.26,578.64,578.91,1734.0,564.8415,564.8805,564.2759,564.5392,1734.0
2022-08-12 15:40:00,579.21,580.23,579.21,580.04,1302.0,564.8317,565.8264,564.8317,565.6411,1302.0
2022-08-12 15:45:00,579.71,579.75,579.26,579.53,2135.0,565.3193,565.3583,564.8805,565.1438,2135.0
2022-08-12 15:50:00,579.74,580.13,579.4,580.03,6961.0,565.3486,565.7289,565.017,565.6314,6961.0
2022-08-12 15:55:00,580.26,580.26,579.43,579.47,9414.0,565.8557,565.8557,565.0463,565.0853,9414.0
2022-08-15 09:30:00,574.34,579.69,573.56,579.33,2946.0,560.0826,565.2998,559.322,564.9488,2946.0
2022-08-15 09:35:00,579.27,581.72,576.6,576.6,4803.0,564.8902,567.2794,562.2865,562.2865,4803.0
2022-08-15 09:40:00,576.85,578.66,575.65,577.48,2785.0,562.5303,564.2954,561.3601,563.1447,2785.0
2022-08-15 09:45:00,578.48,579.61,577.69,579.19,2263.0,564.1199,565.2218,563.3495,564.8122,2263.0
2022-08-15 09:50:00,579.16,584.79,579.16,584.79,1653.0,564.783,570.2732,564.783,570.2732,1653.0
2022-08-15 09:55:00,582.29,585.53,582.29,585.53,1334.0,567.8353,570.9948,567.8353,570.9948,1334.0
2022-08-15 10:00:00,585.65,586.22,583.08,585.38,2605.0,571.1119,571.6677,568.6057,570.8486,2605.0
2022-08-15 10:05:00,585.4,585.93,584.26,585.19,1807.0,570.8681,571.3849,569.7564,570.6633,1807.0
2022-08-15 10:10:00,584.54,585.15,583.26,584.51,2700.0,570.0294,570.6243,568.7812,570.0002,2700.0
2022-08-15 10:15:00,583.88,585.08,583.88,584.42,500.0,569.3858,570.556,569.3858,569.9124,500.0
2022-08-15 10:20:00,583.87,584.41,582.78,583.12,1597.0,569.3761,569.9026,568.3131,568.6447,1597.0
2022-08-15 10:25:00,583.74,583.74,582.65,582.65,700.0,569.2493,569.2493,568.1863,568.1863,700.0
2022-08-15 10:30:00,583.2,583.2,582.02,582.02,600.0,568.7227,568.7227,567.572,567.572,600.0
2022-08-15 10:35:00,581.99,582.01,581.99,582.01,200.0,567.5427,567.5622,567.5427,567.5622,200.0
2022-08-15 10:40:00,581.4,581.7,581.4,581.62,300.0,566.9674,567.2599,566.9674,567.1819,300.0
2022-08-15 10:45:00,582.06,582.07,581.77,581.81,1000.0,567.611,567.6207,567.3282,567.3672,1000.0
2022-08-15 10:50:00,581.02,581.76,581.0,581.61,2414.0,566.5968,567.3184,566.5773,567.1722,2414.0
2022-08-15 10:55:00,581.22,581.25,581.02,581.11,1032.0,566.7918,566.8211,566.5968,566.6846,1032.0
2022-08-15 11:00:00,580.01,580.02,579.9,579.93,1600.0,565.6119,565.6216,565.5046,565.5339,1600.0
2022-08-15 11:05:00,579.76,579.79,578.91,579.11,810.0,565.3681,565.3973,564.5392,564.7342,810.0
2022-08-15 11:10:00,579.1,579.12,577.82,577.83,505.0,564.7245,564.744,563.4762,563.486,505.0
2022-08-15 11:15:00,578.41,578.42,578.41,578.42,228.0,564.0516,564.0613,564.0516,564.0613,228.0
2022-08-15 11:20:00,579.38,579.38,579.38,579.38,100.0,564.9975,564.9975,564.9975,564.9975,100.0
2022-08-15 11:25:00,579.38,579.38,579.38,579.38,0.0,564.9975,564.9975,564.9975,564.9975,0.0
2022-08-15 11:30:00,580.5,580.59,580.5,580.52,308.0,566.0897,566.1775,566.0897,566.1092,308.0
2022-08-15 11:35:00,580.83,581.39,580.83,581.37,300.0,566.4115,566.9576,566.4115,566.9381,300.0
2022-08-15 11:40:00,581.94,581.94,581.78,581.78,200.0,567.494,567.494,567.3379,567.3379,200.0
2022-08-15 11:45:00,581.78,581.78,581.78,581.78,0.0,567.3379,567.3379,567.3379,567.3379,0.0
2022-08-15 11:50:00,582.0,582.01,582.0,582.0,100.0,567.5525,567.5622,567.5525,567.5525,100.0
2022-08-15 11:55:00,582.0,582.0,582.0,582.0,0.0,567.5525,567.5525,567.5525,567.5525,0.0
2022-08-15 12:00:00,582.93,583.58,582.92,583.58,296.0,568.4594,569.0933,568.4496,569.0933,296.0
2022-08-15 12:05:00,583.99,583.99,583.99,583.99,100.0,569.4931,569.4931,569.4931,569.4931,100.0
2022-08-15 12:10:00,583.99,583.99,583.99,583.99,0.0,569.4931,569.4931,569.4931,569.4931,0.0
2022-08-15 12:15:00,583.97,584.51,583.97,584.51,532.0,569.4736,570.0002,569.4736,570.0002,532.0
2022-08-15 12:20:00,584.51,584.51,584.51,584.51,0.0,570.0002,570.0002,570.0002,570.0002,0.0
2022-08-15 12:25:00,584.08,584.78,584.08,584.77,407.0,569.5808,570.2635,569.5808,570.2537,407.0
2022-08-15 12:30:00,584.94,584.94,584.52,584.52,400.0,570.4195,570.4195,570.0099,570.0099,400.0
2022-08-15 12:35:00,584.87,584.87,584.87,584.87,100.0,570.3512,570.3512,570.3512,570.3512,100.0
2022-08-15 12:40:00,584.57,584.77,584.56,584.77,200.0,570.0587,570.2537,570.0489,570.2537,200.0
2022-08-15 12:45:00,584.77,584.77,584.77,584.77,0.0,570.2537,570.2537,570.2537,570.2537,0.0
2022-08-15 12:50:00,584.56,585.3,584.55,585.08,900.0,570.0489,570.7706,570.0392,570.556,900.0
2022-08-15 12:55:00,585.39,585.51,585.39,585.51,500.0,570.8583,570.9753,570.8583,570.9753,500.0
2022-08-15 13:00:00,585.49,585.62,585.16,585.16,700.0,570.9558,571.0826,570.634,570.634,700.0
2022-08-15 13:05:00,585.16,585.16,585.16,585.16,0.0,570.634,570.634,570.634,570.634,0.0
2022-08-15 13:10:00,585.48,585.54,585.29,585.42,500.0,570.9461,571.0046,570.7608,570.8876,500.0
2022-08-15 13:15:00,585.1,585.1,584.38,584.38,600.0,570.5755,570.5755,569.8734,569.8734,600.0
2022-08-15 13:20:00,584.41,584.58,584.41,584.58,325.0,569.9026,570.0684,569.9026,570.0684,325.0
2022-08-15 13:25:00,584.87,584.87,584.36,584.36,1057.0,570.3512,570.3512,569.8539,569.8539,1057.0
2022-08-15 13:30:00,584.27,584.28,584.26,584.27,590.0,569.7661,569.7759,569.7564,569.7661,590.0
2022-08-15 13:35:00,584.4,584.87,584.39,584.72,2100.0,569.8929,570.3512,569.8831,570.205,2100.0
2022-08-15 13:40:00,584.72,586.42,584.68,586.23,4233.0,570.205,571.8628,570.1659,571.6775,4233.0
2022-08-15 13:45:00,586.16,586.16,585.92,585.93,250.0,571.6092,571.6092,571.3752,571.3849,250.0
2022-08-15 13:50:00,586.33,586.49,586.17,586.4,870.0,571.775,571.931,571.619,571.8432,870.0
2022-08-15 13:55:00,586.83,588.06,586.83,588.04,7058.0,572.2626,573.462,572.2626,573.4425,7058.0
2022-08-15 14:00:00,588.05,588.43,588.03,588.24,833.0,573.4523,573.8229,573.4328,573.6376,833.0
2022-08-15 14:05:00,588.2,588.29,586.27,586.27,1025.0,573.5986,573.6863,571.7165,571.7165,1025.0
2022-08-15 14:10:00,585.67,585.87,585.48,585.87,2218.0,571.1314,571.3264,570.9461,571.3264,2218.0
2022-08-15 14:15:00,585.3,585.33,584.84,585.33,300.0,570.7706,570.7998,570.322,570.7998,300.0
2022-08-15 14:20:00,585.6,585.6,585.01,585.01,617.0,571.0631,571.0631,570.4878,570.4878,617.0
2022-08-15 14:25:00,584.55,584.55,584.04,584.26,1013.0,570.0392,570.0392,569.5418,569.7564,1013.0
2022-08-15 14:30:00,584.3,584.31,584.3,584.3,242.0,569.7954,569.8051,569.7954,569.7954,242.0
2022-08-15 14:35:00,585.01,585.02,584.86,584.89,911.0,570.4878,570.4975,570.3415,570.3707,911.0
2022-08-15 14:40:00,584.38,584.42,583.42,583.42,900.0,569.8734,569.9124,568.9372,568.9372,900.0
2022-08-15 14:45:00,583.42,583.42,583.42,583.42,0.0,568.9372,568.9372,568.9372,568.9372,0.0
2022-08-15 14:50:00,583.51,583.68,583.33,583.66,800.0,569.025,569.1908,568.8495,569.1713,800.0
2022-08-15 14:55:00,583.71,583.88,583.56,583.77,1330.0,569.22,569.3858,569.0737,569.2785,1330.0
2022-08-15 15:00:00,583.43,583.43,582.59,582.74,985.0,568.947,568.947,568.1278,568.2741,985.0
2022-08-15 15:05:00,582.55,582.7,582.13,582.24,1300.0,568.0888,568.2351,567.6792,567.7865,1300.0
2022-08-15 15:10:00,582.04,582.23,581.8,581.8,1300.0,567.5915,567.7768,567.3574,567.3574,1300.0
2022-08-15 15:15:00,581.78,581.78,581.13,581.21,1330.0,567.3379,567.3379,566.7041,566.7821,1330.0
2022-08-15 15:20:00,581.11,581.36,581.02,581.34,1105.0,566.6846,566.9284,566.5968,566.9089,1105.0
2022-08-15 15:25:00,581.44,581.56,581.21,581.22,2097.0,567.0064,567.1234,566.7821,566.7918,2097.0
2022-08-15 15:30:00,581.34,581.98,581.1,581.98,2158.0,566.9089,567.533,566.6748,567.533,2158.0
2022-08-15 15:35:00,582.21,582.3,582.0,582.24,1408.0,567.7573,567.845,567.5525,567.7865,1408.0
2022-08-15 15:40:00,582.17,582.69,582.11,582.69,2955.0,567.7183,568.2253,567.6597,568.2253,2955.0
2022-08-15 15:45:00,582.9,583.12,582.9,583.01,978.0,568.4301,568.6447,568.4301,568.5374,978.0
2022-08-15 15:50:00,583.76,583.78,582.63,582.63,2382.0,569.2688,569.2883,568.1668,568.1668,2382.0
2022-08-15 15:55:00,582.39,583.23,582.22,583.23,5805.0,567.9328,568.7519,567.767,568.7519,5805.0
2022-08-16 09:30:00,580.13,581.91,580.13,581.91,3019.0,565.7289,567.4647,565.7289,567.4647,3019.0
2022-08-16 09:35:00,581.91,581.91,581.91,581.91,0.0,567.4647,567.4647,567.4647,567.4647,0.0
2022-08-16 09:40:00,584.41,584.41,584.41,584.41,100.0,569.9026,569.9026,569.9026,569.9026,100.0
2022-08-16 09:45:00,584.41,584.41,584.41,584.41,0.0,569.9026,569.9026,569.9026,569.9026,0.0
2022-08-16 09:50:00,584.19,584.49,583.88,584.07,1792.0,569.6881,569.9807,569.3858,569.5711,1792.0
2022-08-16 09:55:00,584.54,587.29,584.54,587.29,1570.0,570.0294,572.7112,570.0294,572.7112,1570.0
2022-08-16 10:00:00,586.99,586.99,586.1,586.11,1108.0,572.4186,572.4186,571.5507,571.5604,1108.0
2022-08-16 10:05:00,586.04,586.65,586.01,586.39,700.0,571.4922,572.087,571.4629,571.8335,700.0
2022-08-16 10:10:00,585.85,586.02,585.63,585.63,400.0,571.3069,571.4727,571.0924,571.0924,400.0
2022-08-16 10:15:00,585.64,585.64,585.45,585.45,300.0,571.1021,571.1021,570.9168,570.9168,300.0
2022-08-16 10:20:00,584.64,585.19,584.64,585.19,276.0,570.1269,570.6633,570.1269,570.6633,276.0
2022-08-16 10:25:00,585.43,585.45,585.1,585.45,566.0,570.8973,570.9168,570.5755,570.9168,566.0
2022-08-16 10:30:00,585.45,585.64,585.07,585.07,600.0,570.9168,571.1021,570.5463,570.5463,600.0
2022-08-16 10:35:00,583.94,583.94,583.94,583.94,318.0,569.4443,569.4443,569.4443,569.4443,318.0
2022-08-16 10:40:00,584.25,584.71,584.24,584.47,600.0,569.7466,570.1952,569.7369,569.9612,600.0
2022-08-16 10:45:00,584.46,584.58,583.75,583.75,400.0,569.9514,570.0684,569.259,569.259,400.0
2022-08-16 10:50:00,583.7,583.7,583.37,583.37,500.0,569.2103,569.2103,568.8885,568.8885,500.0
2022-08-16 10:55:00,583.14,584.61,583.14,584.61,1806.0,568.6642,570.0977,568.6642,570.0977,1806.0
2022-08-16 11:00:00,584.62,584.65,584.3,584.55,900.0,570.1074,570.1367,569.7954,570.0392,900.0
2022-08-16 11:05:00,584.4,584.69,584.4,584.69,400.0,569.8929,570.1757,569.8929,570.1757,400.0
2022-08-16 11:10:00,584.75,585.52,584.54,585.36,1300.0,570.2342,570.9851,570.0294,570.8291,1300.0
2022-08-16 11:15:00,585.95,586.6,585.95,586.6,200.0,571.4044,572.0383,571.4044,572.0383,200.0
2022-08-16 11:20:00,586.8,586.8,586.45,586.45,505.0,572.2333,572.2333,571.892,571.892,505.0
2022-08-16 11:25:00,586.76,586.85,586.76,586.85,317.0,572.1943,572.2821,572.1943,572.2821,317.0
2022-08-16 11:30:00,586.56,587.25,586.56,586.96,1000.0,571.9993,572.6721,571.9993,572.3893,1000.0
2022-08-16 11:35:00,587.52,587.85,587.34,587.63,700.0,572.9354,573.2573,572.7599,573.0427,700.0
2022-08-16 11:40:00,588.12,588.12,587.66,587.66,300.0,573.5206,573.5206,573.072,573.072,300.0
2022-08-16 11:45:00,587.84,588.2,587.84,588.03,300.0,573.2475,573.5986,573.2475,573.4328,300.0
2022-08-16 11:50:00,587.98,587.98,587.98,587.98,100.0,573.384,573.384,573.384,573.384,100.0
2022-08-16 11:55:00,587.98,587.98,587.93,587.94,200.0,573.384,573.384,573.3353,573.345,200.0
2022-08-16 12:00:00,587.77,587.8,587.62,587.74,600.0,573.1792,573.2085,573.033,573.15,600.0
2022-08-16 12:05:00,587.81,587.81,587.81,587.81,100.0,573.2182,573.2182,573.2182,573.2182,100.0
2022-08-16 12:10:00,588.05,588.23,587.98,587.98,498.0,573.4523,573.6278,573.384,573.384,498.0
2022-08-16 12:15:00,587.72,587.79,587.3,587.3,911.0,573.1305,573.1987,572.7209,572.7209,911.0
2022-08-16 12:20:00,587.1,587.26,587.07,587.26,400.0,572.5259,572.6819,572.4966,572.6819,400.0
2022-08-16 12:25:00,586.74,586.74,586.74,586.74,200.0,572.1748,572.1748,572.1748,572.1748,200.0
2022-08-16 12:30:00,587.07,587.07,586.87,586.87,426.0,572.4966,572.4966,572.3016,572.3016,426.0
2022-08-16 12:35:00,587.07,587.41,587.06,587.28,1119.0,572.4966,572.8282,572.4869,572.7014,1119.0
2022-08-16 12:40:00,587.22,587.22,587.22,587.22,100.0,572.6429,572.6429,572.6429,572.6429,100.0
2022-08-16 12:45:00,587.2,587.2,587.2,587.2,101.0,572.6234,572.6234,572.6234,572.6234,101.0
2022-08-16 12:50:00,587.2,587.2,587.2,587.2,0.0,572.6234,572.6234,572.6234,572.6234,0.0
2022-08-16 12:55:00,586.75,586.79,586.46,586.79,500.0,572.1846,572.2236,571.9018,572.2236,500.0
2022-08-16 13:00:00,586.46,586.46,586.31,586.31,414.0,571.9018,571.9018,571.7555,571.7555,414.0
2022-08-16 13:05:00,586.48,586.99,586.48,586.81,600.0,571.9213,572.4186,571.9213,572.2431,600.0
2022-08-16 13:10:00,587.47,587.47,587.46,587.47,100.0,572.8867,572.8867,572.8769,572.8867,100.0
2022-08-16 13:15:00,587.5,587.68,587.5,587.68,200.0,572.9159,573.0915,572.9159,573.0915,200.0
2022-08-16 13:20:00,587.77,587.77,587.77,587.77,199.0,573.1792,573.1792,573.1792,573.1792,199.0
2022-08-16 13:25:00,588.01,588.55,588.01,588.55,383.0,573.4133,573.9399,573.4133,573.9399,383.0
2022-08-16 13:30:00,588.01,588.01,587.69,587.69,603.0,573.4133,573.4133,573.1012,573.1012,603.0
2022-08-16 13:35:00,587.76,587.88,587.76,587.86,550.0,573.1695,573.2865,573.1695,573.267,550.0
2022-08-16 13:40:00,587.87,587.99,587.05,587.05,4517.0,573.2768,573.3938,572.4771,572.4771,4517.0
2022-08-16 13:45:00,587.08,587.89,587.08,587.88,2000.0,572.5064,573.2963,572.5064,573.2865,2000.0
2022-08-16 13:50:00,587.88,587.88,587.88,587.88,0.0,573.2865,573.2865,573.2865,573.2865,0.0
2022-08-16 13:55:00,587.9,588.5,587.88,588.5,1321.0,573.306,573.8911,573.2865,573.8911,1321.0
2022-08-16 14:00:00,588.5,588.62,588.4,588.4,700.0,573.8911,574.0081,573.7936,573.7936,700.0
2022-08-16 14:05:00,588.59,588.59,588.46,588.46,298.0,573.9789,573.9789,573.8521,573.8521,298.0
2022-08-16 14:10:00,588.48,588.48,587.98,587.98,412.0,573.8716,573.8716,573.384,573.384,412.0
2022-08-16 14:15:00,588.01,588.01,587.73,587.75,400.0,573.4133,573.4133,573.1402,573.1597,400.0
2022-08-16 14:20:00,587.69,587.69,586.93,586.93,545.0,573.1012,573.1012,572.3601,572.3601,545.0
2022-08-16 14:25:00,587.5,587.5,587.5,587.5,400.0,572.9159,572.9159,572.9159,572.9159,400.0
2022-08-16 14:30:00,586.69,586.69,586.69,586.69,100.0,572.1261,572.1261,572.1261,572.1261,100.0
2022-08-16 14:35:00,585.97,585.97,585.96,585.97,100.0,571.4239,571.4239,571.4142,571.4239,100.0
2022-08-16 14:40:00,585.49,585.52,585.02,585.38,1000.0,570.9558,570.9851,570.4975,570.8486,1000.0
2022-08-16 14:45:00,585.23,585.23,583.47,583.95,900.0,570.7023,570.7023,568.986,569.4541,900.0
2022-08-16 14:50:00,583.25,583.88,583.25,583.59,1700.0,568.7714,569.3858,568.7714,569.103,1700.0
2022-08-16 14:55:00,583.41,584.06,583.41,584.06,400.0,568.9275,569.5613,568.9275,569.5613,400.0
2022-08-16 15:00:00,583.48,583.57,583.15,583.15,1393.0,568.9957,569.0835,568.6739,568.6739,1393.0
2022-08-16 15:05:00,583.37,583.48,582.92,582.92,785.0,568.8885,568.9957,568.4496,568.4496,785.0
2022-08-16 15:10:00,583.01,583.01,582.61,582.68,600.0,568.5374,568.5374,568.1473,568.2156,600.0
2022-08-16 15:15:00,583.09,583.42,582.85,583.03,1688.0,568.6154,568.9372,568.3814,568.5569,1688.0
2022-08-16 15:20:00,583.85,583.86,583.85,583.86,300.0,569.3566,569.3663,569.3566,569.3663,300.0
2022-08-16 15:25:00,584.26,584.67,584.26,584.67,600.0,569.7564,570.1562,569.7564,570.1562,600.0
2022-08-16 15:30:00,584.8,584.8,584.65,584.65,321.0,570.283,570.283,570.1367,570.1367,321.0
2022-08-16 15:35:00,584.94,585.12,584.66,585.04,1953.0,570.4195,570.595,570.1464,570.517,1953.0
2022-08-16 15:40:00,585.26,585.27,584.89,584.89,585.0,570.7315,570.7413,570.3707,570.3707,585.0
2022-08-16 15:45:00,585.11,585.55,584.88,585.34,1204.0,570.5853,571.0143,570.361,570.8096,1204.0
2022-08-16 15:50:00,585.53,585.53,584.56,584.57,1878.0,570.9948,570.9948,570.0489,570.0587,1878.0
2022-08-16 15:55:00,584.57,584.74,583.75,584.16,4790.0,570.0587,570.2245,569.259,569.6589,4790.0
2022-08-17 09:30:00,579.63,579.74,578.11,579.74,4392.0,565.2413,565.3486,563.759,565.3486,4392.0
2022-08-17 09:35:00,579.11,581.02,579.11,580.55,500.0,564.7342,566.5968,564.7342,566.1385,500.0
2022-08-17 09:40:00,580.69,581.62,579.9,581.17,1599.0,566.275,567.1819,565.5046,566.7431,1599.0
2022-08-17 09:45:00,581.97,583.75,581.5,583.75,1411.0,567.5232,569.259,567.0649,569.259,1411.0
2022-08-17 09:50:00,583.01,583.5,583.01,583.5,300.0,568.5374,569.0152,568.5374,569.0152,300.0
2022-08-17 09:55:00,583.25,585.44,583.25,585.44,3356.0,568.7714,570.9071,568.7714,570.9071,3356.0
2022-08-17 10:00:00,585.92,585.92,584.72,585.89,739.0,571.3752,571.3752,570.205,571.3459,739.0
2022-08-17 10:05:00,585.97,586.58,585.97,586.12,1274.0,571.4239,572.0188,571.4239,571.5702,1274.0
2022-08-17 10:10:00,586.14,586.14,585.68,585.68,1070.0,571.5897,571.5897,571.1411,571.1411,1070.0
2022-08-17 10:15:00,585.49,585.49,585.06,585.48,810.0,570.9558,570.9558,570.5365,570.9461,810.0
2022-08-17 10:20:00,585.63,586.15,585.41,585.77,2133.0,571.0924,571.5995,570.8778,571.2289,2133.0
2022-08-17 10:25:00,585.73,586.19,585.73,586.07,3435.0,571.1899,571.6385,571.1899,571.5214,3435.0
2022-08-17 10:30:00,585.95,586.19,585.73,585.73,1800.0,571.4044,571.6385,571.1899,571.1899,1800.0
2022-08-17 10:35:00,585.47,585.47,584.23,584.75,2945.0,570.9363,570.9363,569.7271,570.2342,2945.0
2022-08-17 10:40:00,584.72,584.79,584.65,584.74,980.0,570.205,570.2732,570.1367,570.2245,980.0
2022-08-17 10:45:00,585.08,585.3,585.0,585.17,1035.0,570.556,570.7706,570.478,570.6438,1035.0
2022-08-17 10:50:00,584.98,585.49,584.85,584.97,825.0,570.4585,570.9558,570.3317,570.4487,825.0
2022-08-17 10:55:00,584.24,584.68,584.23,584.68,600.0,569.7369,570.1659,569.7271,570.1659,600.0
2022-08-17 11:00:00,584.99,584.99,584.98,584.99,266.0,570.4683,570.4683,570.4585,570.4683,266.0
2022-08-17 11:05:00,585.42,585.79,585.4,585.79,330.0,570.8876,571.2484,570.8681,571.2484,330.0
2022-08-17 11:10:00,585.76,586.32,585.6,585.72,2326.0,571.2191,571.7652,571.0631,571.1801,2326.0
2022-08-17 11:15:00,585.84,586.17,585.8,586.06,900.0,571.2972,571.619,571.2581,571.5117,900.0
2022-08-17 11:20:00,586.26,586.29,586.26,586.29,300.0,571.7067,571.736,571.7067,571.736,300.0
2022-08-17 11:25:00,586.39,586.89,586.27,586.89,800.0,571.8335,572.3211,571.7165,572.3211,800.0
2022-08-17 11:30:00,587.0,587.36,586.88,586.88,743.0,572.4284,572.7794,572.3113,572.3113,743.0
2022-08-17 11:35:00,586.18,586.9,585.94,586.9,2126.0,571.6287,572.3308,571.3947,572.3308,2126.0
2022-08-17 11:40:00,586.7,586.7,586.48,586.48,200.0,572.1358,572.1358,571.9213,571.9213,200.0
2022-08-17 11:45:00,586.48,586.48,586.48,586.48,0.0,571.9213,571.9213,571.9213,571.9213,0.0
2022-08-17 11:50:00,585.61,586.08,585.61,585.61,1900.0,571.0729,571.5312,571.0729,571.0729,1900.0
2022-08-17 11:55:00,585.62,585.62,585.08,585.08,200.0,571.0826,571.0826,570.556,570.556,200.0
2022-08-17 12:00:00,584.29,584.29,584.29,584.29,100.0,569.7856,569.7856,569.7856,569.7856,100.0
2022-08-17 12:05:00,584.69,584.69,582.96,583.38,701.0,570.1757,570.1757,568.4886,568.8982,701.0
2022-08-17 12:10:00,583.38,583.38,583.38,583.38,0.0,568.8982,568.8982,568.8982,568.8982,0.0
2022-08-17 12:15:00,582.77,582.77,582.66,582.67,300.0,568.3034,568.3034,568.1961,568.2058,300.0
2022-08-17 12:20:00,582.95,583.43,582.95,583.39,1100.0,568.4789,568.947,568.4789,568.908,1100.0
2022-08-17 12:25:00,584.61,584.61,584.6,584.61,100.0,570.0977,570.0977,570.0879,570.0977,100.0
2022-08-17 12:30:00,585.12,585.15,584.68,585.13,600.0,570.595,570.6243,570.1659,570.6048,600.0
2022-08-17 12:35:00,584.99,585.31,584.95,585.31,641.0,570.4683,570.7803,570.4292,570.7803,641.0
2022-08-17 12:40:00,584.97,584.97,584.68,584.68,400.0,570.4487,570.4487,570.1659,570.1659,400.0
2022-08-17 12:45:00,584.43,584.5,584.4,584.4,300.0,569.9222,569.9904,569.8929,569.8929,300.0
2022-08-17 12:50:00,584.43,584.43,584.43,584.43,100.0,569.9222,569.9222,569.9222,569.9222,100.0
2022-08-17 12:55:00,584.44,585.4,584.23,585.4,1788.0,569.9319,570.8681,569.7271,570.8681,1788.0
2022-08-17 13:00:00,585.24,585.24,584.46,584.46,600.0,570.712,570.712,569.9514,569.9514,600.0
2022-08-17 13:05:00,584.46,584.46,583.78,583.78,501.0,569.9514,569.9514,569.2883,569.2883,501.0
2022-08-17 13:10:00,583.97,584.12,583.81,583.81,900.0,569.4736,569.6198,569.3175,569.3175,900.0
2022-08-17 13:15:00,584.29,584.29,583.6,583.6,500.0,569.7856,569.7856,569.1128,569.1128,500.0
2022-08-17 13:20:00,583.77,583.98,583.57,583.83,800.0,569.2785,569.4833,569.0835,569.337,800.0
2022-08-17 13:25:00,583.68,583.83,583.68,583.83,200.0,569.1908,569.337,569.1908,569.337,200.0
2022-08-17 13:30:00,583.84,583.84,583.46,583.47,712.0,569.3468,569.3468,568.9762,568.986,712.0
2022-08-17 13:35:00,583.48,583.53,583.48,583.53,300.0,568.9957,569.0445,568.9957,569.0445,300.0
2022-08-17 13:40:00,583.53,583.53,583.53,583.53,0.0,569.0445,569.0445,569.0445,569.0445,0.0
2022-08-17 13:45:00,583.57,583.57,582.84,583.51,2307.0,569.0835,569.0835,568.3716,569.025,2307.0
2022-08-17 13:50:00,583.38,584.65,583.21,584.6,1200.0,568.8982,570.1367,568.7324,570.0879,1200.0
2022-08-17 13:55:00,584.49,584.49,584.34,584.34,200.0,569.9807,569.9807,569.8344,569.8344,200.0
2022-08-17 14:00:00,585.06,585.95,584.25,585.95,1692.0,570.5365,571.4044,569.7466,571.4044,1692.0
2022-08-17 14:05:00,584.5,586.36,584.5,585.5,395.0,569.9904,571.8042,569.9904,570.9656,395.0
2022-08-17 14:10:00,585.14,586.23,585.14,586.23,300.0,570.6145,571.6775,570.6145,571.6775,300.0
2022-08-17 14:15:00,586.49,586.49,585.72,585.97,1000.0,571.931,571.931,571.1801,571.4239,1000.0
2022-08-17 14:20:00,586.1,586.21,585.74,586.21,767.0,571.5507,571.658,571.1996,571.658,767.0
2022-08-17 14:25:00,585.55,587.14,585.55,586.67,3488.0,571.0143,572.5649,571.0143,572.1065,3488.0
2022-08-17 14:30:00,586.67,586.67,586.67,586.67,0.0,572.1065,572.1065,572.1065,572.1065,0.0
2022-08-17 14:35:00,587.21,587.32,587.02,587.32,705.0,572.6331,572.7404,572.4479,572.7404,705.0
2022-08-17 14:40:00,586.91,586.91,586.57,586.57,500.0,572.3406,572.3406,572.009,572.009,500.0
2022-08-17 14:45:00,585.99,585.99,585.56,585.69,800.0,571.4434,571.4434,571.0241,571.1509,800.0
2022-08-17 14:50:00,585.62,585.62,584.92,585.01,600.0,571.0826,571.0826,570.4,570.4878,600.0
2022-08-17 14:55:00,584.86,585.74,584.86,585.66,700.0,570.3415,571.1996,570.3415,571.1216,700.0
2022-08-17 15:00:00,585.36,586.16,585.36,586.08,706.0,570.8291,571.6092,570.8291,571.5312,706.0
2022-08-17 15:05:00,586.58,586.72,585.77,585.95,1195.0,572.0188,572.1553,571.2289,571.4044,1195.0
2022-08-17 15:10:00,585.88,585.88,584.65,584.79,983.0,571.3362,571.3362,570.1367,570.2732,983.0
2022-08-17 15:15:00,585.03,585.03,584.91,584.97,516.0,570.5073,570.5073,570.3902,570.4487,516.0
2022-08-17 15:20:00,584.34,585.33,584.34,585.29,1200.0,569.8344,570.7998,569.8344,570.7608,1200.0
2022-08-17 15:25:00,585.3,585.46,584.5,584.5,1608.0,570.7706,570.9266,569.9904,569.9904,1608.0
2022-08-17 15:30:00,584.14,585.25,584.14,585.25,1619.0,569.6394,570.7218,569.6394,570.7218,1619.0
2022-08-17 15:35:00,585.55,585.92,585.37,585.37,719.0,571.0143,571.3752,570.8388,570.8388,719.0
2022-08-17 15:40:00,585.51,585.56,585.33,585.33,1390.0,570.9753,571.0241,570.7998,570.7998,1390.0
2022-08-17 15:45:00,585.3,585.43,584.71,584.9,2281.0,570.7706,570.8973,570.1952,570.3805,2281.0
2022-08-17 15:50:00,585.04,585.45,584.34,584.63,6563.0,570.517,570.9168,569.8344,570.1172,6563.0
2022-08-17 15:55:00,584.57,584.69,583.24,583.65,21069.0,570.0587,570.1757,568.7617,569.1615,21069.0
2022-08-18 09:30:00,585.98,587.07,582.62,587.07,3049.0,571.4337,572.4966,568.1571,572.4966,3049.0
2022-08-18 09:35:00,584.34,587.1,584.08,586.91,2300.0,569.8344,572.5259,569.5808,572.3406,2300.0
2022-08-18 09:40:00,586.63,587.98,586.63,587.98,800.0,572.0675,573.384,572.0675,573.384,800.0
2022-08-18 09:45:00,587.89,587.89,586.18,586.98,1500.0,573.2963,573.2963,571.6287,572.4089,1500.0
2022-08-18 09:50:00,586.9,587.98,586.9,587.47,892.0,572.3308,573.384,572.3308,572.8867,892.0
2022-08-18 09:55:00,587.34,587.34,587.17,587.17,300.0,572.7599,572.7599,572.5941,572.5941,300.0
2022-08-18 10:00:00,586.89,586.9,584.94,585.63,1215.0,572.3211,572.3308,570.4195,571.0924,1215.0
2022-08-18 10:05:00,585.75,585.75,585.5,585.5,400.0,571.2094,571.2094,570.9656,570.9656,400.0
2022-08-18 10:10:00,584.95,586.06,584.37,584.43,10400.0,570.4292,571.5117,569.8636,569.9222,10400.0
2022-08-18 10:15:00,584.96,584.96,584.57,584.92,900.0,570.439,570.439,570.0587,570.4,900.0
2022-08-18 10:20:00,585.18,586.69,585.18,586.01,817.0,570.6535,572.1261,570.6535,571.4629,817.0
2022-08-18 10:25:00,585.89,586.24,585.75,585.88,2065.0,571.3459,571.6872,571.2094,571.3362,2065.0
2022-08-18 10:30:00,585.85,588.27,585.85,588.27,2150.0,571.3069,573.6668,571.3069,573.6668,2150.0
2022-08-18 10:35:00,588.36,588.36,587.53,587.53,800.0,573.7546,573.7546,572.9452,572.9452,800.0
2022-08-18 10:40:00,588.08,588.32,587.01,587.01,1470.0,573.4815,573.7156,572.4381,572.4381,1470.0
2022-08-18 10:45:00,586.36,586.66,586.36,586.66,261.0,571.8042,572.0968,571.8042,572.0968,261.0
2022-08-18 10:50:00,586.51,586.51,585.74,585.8,3800.0,571.9505,571.9505,571.1996,571.2581,3800.0
2022-08-18 10:55:00,585.8,585.8,585.8,585.8,0.0,571.2581,571.2581,571.2581,571.2581,0.0
2022-08-18 11:00:00,586.61,586.61,585.81,586.34,2054.0,572.048,572.048,571.2679,571.7847,2054.0
2022-08-18 11:05:00,586.48,586.48,586.47,586.48,100.0,571.9213,571.9213,571.9115,571.9213,100.0
2022-08-18 11:10:00,586.96,587.31,586.5,586.5,900.0,572.3893,572.7307,571.9408,571.9408,900.0
2022-08-18 11:15:00,585.97,585.97,585.97,585.97,170.0,571.4239,571.4239,571.4239,571.4239,170.0
2022-08-18 11:20:00,585.78,586.35,585.78,586.35,500.0,571.2386,571.7945,571.2386,571.7945,500.0
2022-08-18 11:25:00,585.73,586.33,585.57,585.81,671.0,571.1899,571.775,571.0339,571.2679,671.0
2022-08-18 11:30:00,586.11,586.11,586.03,586.03,500.0,571.5604,571.5604,571.4824,571.4824,500.0
2022-08-18 11:35:00,586.12,586.12,586.01,586.02,300.0,571.5702,571.5702,571.4629,571.4727,300.0
2022-08-18 11:40:00,586.04,586.04,586.03,586.04,100.0,571.4922,571.4922,571.4824,571.4922,100.0
2022-08-18 11:45:00,586.75,586.75,586.75,586.75,100.0,572.1846,572.1846,572.1846,572.1846,100.0
2022-08-18 11:50:00,587.15,587.16,587.15,587.15,100.0,572.5746,572.5844,572.5746,572.5746,100.0
2022-08-18 11:55:00,586.4,586.4,586.4,586.4,100.0,571.8432,571.8432,571.8432,571.8432,100.0
2022-08-18 12:00:00,586.25,586.26,586.09,586.1,2200.0,571.697,571.7067,571.5409,571.5507,2200.0
2022-08-18 12:05:00,586.39,587.07,586.39,587.07,701.0,571.8335,572.4966,571.8335,572.4966,701.0
2022-08-18 12:10:00,586.69,586.98,586.59,586.88,3300.0,572.1261,572.4089,572.0285,572.3113,3300.0
2022-08-18 12:15:00,586.88,586.88,586.88,586.88,0.0,572.3113,572.3113,572.3113,572.3113,0.0
2022-08-18 12:20:00,586.59,586.59,583.51,583.52,3275.0,572.0285,572.0285,569.025,569.0347,3275.0
2022-08-18 12:25:00,583.9,584.16,583.75,583.75,800.0,569.4053,569.6589,569.259,569.259,800.0
2022-08-18 12:30:00,583.5,584.13,583.5,584.13,800.0,569.0152,569.6296,569.0152,569.6296,800.0
2022-08-18 12:35:00,584.52,584.53,584.45,584.45,258.0,570.0099,570.0197,569.9417,569.9417,258.0
2022-08-18 12:40:00,584.49,584.5,584.24,584.24,605.0,569.9807,569.9904,569.7369,569.7369,605.0
2022-08-18 12:45:00,584.32,584.76,584.32,584.76,500.0,569.8149,570.244,569.8149,570.244,500.0
2022-08-18 12:50:00,584.18,584.18,584.18,584.18,100.0,569.6784,569.6784,569.6784,569.6784,100.0
2022-08-18 12:55:00,584.36,584.36,583.99,584.0,1000.0,569.8539,569.8539,569.4931,569.5028,1000.0
2022-08-18 13:00:00,583.7,583.7,583.7,583.7,100.0,569.2103,569.2103,569.2103,569.2103,100.0
2022-08-18 13:05:00,583.83,584.35,583.74,584.35,400.0,569.337,569.8441,569.2493,569.8441,400.0
2022-08-18 13:10:00,584.81,584.81,583.99,583.99,691.0,570.2927,570.2927,569.4931,569.4931,691.0
2022-08-18 13:15:00,584.01,584.02,583.94,583.95,400.0,569.5126,569.5223,569.4443,569.4541,400.0
2022-08-18 13:20:00,584.44,584.44,584.19,584.27,1547.0,569.9319,569.9319,569.6881,569.7661,1547.0
2022-08-18 13:25:00,584.41,584.64,584.41,584.64,392.0,569.9026,570.1269,569.9026,570.1269,392.0
2022-08-18 13:30:00,584.44,584.92,584.03,584.35,1562.0,569.9319,570.4,569.5321,569.8441,1562.0
2022-08-18 13:35:00,584.84,585.29,584.75,585.28,1403.0,570.322,570.7608,570.2342,570.7511,1403.0
2022-08-18 13:40:00,585.3,585.3,585.13,585.13,300.0,570.7706,570.7706,570.6048,570.6048,300.0
2022-08-18 13:45:00,585.55,585.55,585.52,585.52,300.0,571.0143,571.0143,570.9851,570.9851,300.0
2022-08-18 13:50:00,585.52,585.52,585.52,585.52,0.0,570.9851,570.9851,570.9851,570.9851,0.0
2022-08-18 13:55:00,585.2,585.2,584.68,584.68,810.0,570.673,570.673,570.1659,570.1659,810.0
2022-08-18 14:00:00,584.71,584.71,584.31,584.32,302.0,570.1952,570.1952,569.8051,569.8149,302.0
2022-08-18 14:05:00,584.4,584.4,583.99,583.99,1468.0,569.8929,569.8929,569.4931,569.4931,1468.0
2022-08-18 14:10:00,583.93,584.2,583.93,584.11,700.0,569.4346,569.6979,569.4346,569.6101,700.0
2022-08-18 14:15:00,583.86,584.53,583.72,584.53,1578.0,569.3663,570.0197,569.2298,570.0197,1578.0
2022-08-18 14:20:00,584.14,584.48,584.02,584.02,2000.0,569.6394,569.9709,569.5223,569.5223,2000.0
2022-08-18 14:25:00,584.26,584.27,584.26,584.26,207.0,569.7564,569.7661,569.7564,569.7564,207.0
2022-08-18 14:30:00,584.06,584.06,583.36,583.37,540.0,569.5613,569.5613,568.8787,568.8885,540.0
2022-08-18 14:35:00,583.25,583.54,583.25,583.42,2190.0,568.7714,569.0542,568.7714,568.9372,2190.0
2022-08-18 14:40:00,583.79,584.85,583.79,584.85,451.0,569.298,570.3317,569.298,570.3317,451.0
2022-08-18 14:45:00,585.15,585.25,584.9,585.15,1547.0,570.6243,570.7218,570.3805,570.6243,1547.0
2022-08-18 14:50:00,585.07,585.25,584.92,584.93,800.0,570.5463,570.7218,570.4,570.4097,800.0
2022-08-18 14:55:00,584.87,584.87,584.86,584.87,300.0,570.3512,570.3512,570.3415,570.3512,300.0
2022-08-18 15:00:00,584.42,585.03,584.42,585.03,914.0,569.9124,570.5073,569.9124,570.5073,914.0
2022-08-18 15:05:00,585.03,585.03,585.03,585.03,0.0,570.5073,570.5073,570.5073,570.5073,0.0
2022-08-18 15:10:00,585.11,585.29,585.11,585.22,2700.0,570.5853,570.7608,570.5853,570.6925,2700.0
2022-08-18 15:15:00,585.14,585.34,584.88,585.27,4202.0,570.6145,570.8096,570.361,570.7413,4202.0
2022-08-18 15:20:00,585.3,585.56,585.25,585.56,900.0,570.7706,571.0241,570.7218,571.0241,900.0
2022-08-18 15:25:00,585.94,586.19,585.94,585.97,1345.0,571.3947,571.6385,571.3947,571.4239,1345.0
2022-08-18 15:30:00,585.83,586.41,585.78,586.32,700.0,571.2874,571.853,571.2386,571.7652,700.0
2022-08-18 15:35:00,586.23,586.66,586.23,586.62,800.0,571.6775,572.0968,571.6775,572.0578,800.0
2022-08-18 15:40:00,586.62,586.76,586.48,586.48,778.0,572.0578,572.1943,571.9213,571.9213,778.0
2022-08-18 15:45:00,586.42,586.52,585.87,586.25,2225.0,571.8628,571.9603,571.3264,571.697,2225.0
2022-08-18 15:50:00,586.09,586.21,585.08,585.28,4605.0,571.5409,571.658,570.556,570.7511,4605.0
2022-08-18 15:55:00,585.21,585.65,584.84,585.07,9692.0,570.6828,571.1119,570.322,570.5463,9692.0
2022-08-19 09:30:00,584.09,584.58,579.35,580.06,8840.0,569.5906,570.0684,564.9683,565.6606,8840.0
2022-08-19 09:35:00,582.69,582.93,580.4,582.93,553.0,568.2253,568.4594,565.9922,568.4594,553.0
2022-08-19 09:40:00,583.16,583.16,583.16,583.16,200.0,568.6837,568.6837,568.6837,568.6837,200.0
2022-08-19 09:45:00,581.86,581.86,580.33,581.58,1547.0,567.4159,567.4159,565.9239,567.1429,1547.0
2022-08-19 09:50:00,581.2,581.2,579.94,579.94,494.0,566.7723,566.7723,565.5436,565.5436,494.0
2022-08-19 09:55:00,579.65,581.13,579.11,581.08,5355.0,565.2608,566.7041,564.7342,566.6553,5355.0
2022-08-19 10:00:00,580.48,581.22,580.48,581.01,500.0,566.0702,566.7918,566.0702,566.587,500.0
2022-08-19 10:05:00,580.85,580.85,580.85,580.85,100.0,566.431,566.431,566.431,566.431,100.0
2022-08-19 10:10:00,579.8,580.68,579.78,580.68,406.0,565.4071,566.2652,565.3876,566.2652,406.0
2022-08-19 10:15:00,580.7,581.24,580.67,581.14,1200.0,566.2847,566.8113,566.2555,566.7138,1200.0
2022-08-19 10:20:00,581.26,581.26,581.26,581.26,100.0,566.8308,566.8308,566.8308,566.8308,100.0
2022-08-19 10:25:00,581.72,582.2,581.52,582.2,500.0,567.2794,567.7475,567.0844,567.7475,500.0
2022-08-19 10:30:00,583.39,583.39,583.11,583.11,434.0,568.908,568.908,568.6349,568.6349,434.0
2022-08-19 10:35:00,583.19,583.19,582.07,582.08,705.0,568.7129,568.7129,567.6207,567.6305,705.0
2022-08-19 10:40:00,581.62,581.62,581.62,581.62,100.0,567.1819,567.1819,567.1819,567.1819,100.0
2022-08-19 10:45:00,581.52,581.52,581.52,581.52,100.0,567.0844,567.0844,567.0844,567.0844,100.0
2022-08-19 10:50:00,581.59,581.59,581.58,581.59,100.0,567.1527,567.1527,567.1429,567.1527,100.0
2022-08-19 10:55:00,581.37,581.8,581.15,581.8,1060.0,566.9381,567.3574,566.7236,567.3574,1060.0
2022-08-19 11:00:00,581.43,582.16,581.43,582.16,666.0,566.9966,567.7085,566.9966,567.7085,666.0
2022-08-19 11:05:00,582.21,582.21,581.18,581.25,1083.0,567.7573,567.7573,566.7528,566.8211,1083.0
2022-08-19 11:10:00,581.08,581.47,581.06,581.47,600.0,566.6553,567.0356,566.6358,567.0356,600.0
2022-08-19 11:15:00,581.47,581.47,581.47,581.47,0.0,567.0356,567.0356,567.0356,567.0356,0.0
2022-08-19 11:20:00,581.49,581.49,581.49,581.49,225.0,567.0551,567.0551,567.0551,567.0551,225.0
2022-08-19 11:25:00,581.49,581.49,581.49,581.49,0.0,567.0551,567.0551,567.0551,567.0551,0.0
2022-08-19 11:30:00,581.69,581.69,581.6,581.6,216.0,567.2502,567.2502,567.1624,567.1624,216.0
2022-08-19 11:35:00,581.17,581.5,581.17,581.5,430.0,566.7431,567.0649,566.7431,567.0649,430.0
2022-08-19 11:40:00,581.31,581.31,581.2,581.2,220.0,566.8796,566.8796,566.7723,566.7723,220.0
2022-08-19 11:45:00,581.59,581.59,581.59,581.59,100.0,567.1527,567.1527,567.1527,567.1527,100.0
2022-08-19 11:50:00,581.4,581.4,581.09,581.09,300.0,566.9674,566.9674,566.6651,566.6651,300.0
2022-08-19 11:55:00,581.67,581.67,581.67,581.67,100.0,567.2307,567.2307,567.2307,567.2307,100.0
2022-08-19 12:00:00,581.67,581.67,581.67,581.67,0.0,567.2307,567.2307,567.2307,567.2307,0.0
2022-08-19 12:05:00,581.67,581.67,581.67,581.67,0.0,567.2307,567.2307,567.2307,567.2307,0.0
2022-08-19 12:10:00,580.92,580.92,580.76,580.76,231.0,566.4993,566.4993,566.3433,566.3433,231.0
2022-08-19 12:15:00,581.06,581.36,581.06,581.35,300.0,566.6358,566.9284,566.6358,566.9186,300.0
2022-08-19 12:20:00,581.35,581.35,581.35,581.35,0.0,566.9186,566.9186,566.9186,566.9186,0.0
2022-08-19 12:25:00,581.51,581.51,581.4,581.44,699.0,567.0746,567.0746,566.9674,567.0064,699.0
2022-08-19 12:30:00,581.44,581.44,581.44,581.44,0.0,567.0064,567.0064,567.0064,567.0064,0.0
2022-08-19 12:35:00,581.44,581.44,581.44,581.44,0.0,567.0064,567.0064,567.0064,567.0064,0.0
2022-08-19 12:40:00,582.01,582.01,582.01,582.01,100.0,567.5622,567.5622,567.5622,567.5622,100.0
2022-08-19 12:45:00,582.71,582.71,582.46,582.63,964.0,568.2448,568.2448,568.0011,568.1668,964.0
2022-08-19 12:50:00,582.66,582.72,582.66,582.72,201.0,568.1961,568.2546,568.1961,568.2546,201.0
2022-08-19 12:55:00,582.71,582.71,582.5,582.51,300.0,568.2448,568.2448,568.0401,568.0498,300.0
2022-08-19 13:00:00,582.26,582.5,582.24,582.5,300.0,567.806,568.0401,567.7865,568.0401,300.0
2022-08-19 13:05:00,582.5,582.5,582.5,582.5,0.0,568.0401,568.0401,568.0401,568.0401,0.0
2022-08-19 13:10:00,582.69,582.99,582.68,582.76,556.0,568.2253,568.5179,568.2156,568.2936,556.0
2022-08-19 13:15:00,582.76,582.76,582.76,582.76,0.0,568.2936,568.2936,568.2936,568.2936,0.0
2022-08-19 13:20:00,582.82,582.82,582.82,582.82,100.0,568.3521,568.3521,568.3521,568.3521,100.0
2022-08-19 13:25:00,582.57,582.57,582.57,582.57,200.0,568.1083,568.1083,568.1083,568.1083,200.0
2022-08-19 13:30:00,582.51,582.51,582.0,582.0,305.0,568.0498,568.0498,567.5525,567.5525,305.0
2022-08-19 13:35:00,582.0,582.0,582.0,582.0,0.0,567.5525,567.5525,567.5525,567.5525,0.0
2022-08-19 13:40:00,582.17,582.17,582.17,582.17,100.0,567.7183,567.7183,567.7183,567.7183,100.0
2022-08-19 13:45:00,582.1,582.26,582.1,582.26,200.0,567.65,567.806,567.65,567.806,200.0
2022-08-19 13:50:00,582.28,582.28,582.28,582.28,100.0,567.8255,567.8255,567.8255,567.8255,100.0
2022-08-19 13:55:00,582.14,582.35,582.14,582.35,960.0,567.689,567.8938,567.689,567.8938,960.0
2022-08-19 14:00:00,582.49,582.5,582.14,582.14,443.0,568.0303,568.0401,567.689,567.689,443.0
2022-08-19 14:05:00,582.43,582.43,582.43,582.43,100.0,567.9718,567.9718,567.9718,567.9718,100.0
2022-08-19 14:10:00,582.55,582.91,582.46,582.53,968.0,568.0888,568.4399,568.0011,568.0693,968.0
2022-08-19 14:15:00,582.72,583.23,582.72,583.23,741.0,568.2546,568.7519,568.2546,568.7519,741.0
2022-08-19 14:20:00,583.74,583.74,583.02,583.18,700.0,569.2493,569.2493,568.5472,568.7032,700.0
2022-08-19 14:25:00,582.71,582.71,582.69,582.69,300.0,568.2448,568.2448,568.2253,568.2253,300.0
2022-08-19 14:30:00,582.67,582.67,582.3,582.3,213.0,568.2058,568.2058,567.845,567.845,213.0
2022-08-19 14:35:00,582.3,582.76,582.3,582.76,316.0,567.845,568.2936,567.845,568.2936,316.0
2022-08-19 14:40:00,582.21,582.21,582.2,582.21,118.0,567.7573,567.7573,567.7475,567.7573,118.0
2022-08-19 14:45:00,582.43,582.47,582.17,582.18,400.0,567.9718,568.0108,567.7183,567.728,400.0
2022-08-19 14:50:00,582.23,582.29,581.46,581.5,917.0,567.7768,567.8353,567.0259,567.0649,917.0
2022-08-19 14:55:00,581.5,581.5,581.5,581.5,100.0,567.0649,567.0649,567.0649,567.0649,100.0
2022-08-19 15:00:00,581.84,581.84,581.42,581.42,346.0,567.3964,567.3964,566.9869,566.9869,346.0
2022-08-19 15:05:00,580.88,580.88,580.86,580.86,300.0,566.4603,566.4603,566.4408,566.4408,300.0
2022-08-19 15:10:00,580.96,581.22,580.96,581.22,300.0,566.5383,566.7918,566.5383,566.7918,300.0
2022-08-19 15:15:00,581.54,581.54,581.54,581.54,100.0,567.1039,567.1039,567.1039,567.1039,100.0
2022-08-19 15:20:00,581.58,582.36,581.58,582.24,1422.0,567.1429,567.9035,567.1429,567.7865,1422.0
2022-08-19 15:25:00,582.13,582.2,582.13,582.2,223.0,567.6792,567.7475,567.6792,567.7475,223.0
2022-08-19 15:30:00,581.98,582.11,581.66,581.66,1022.0,567.533,567.6597,567.2209,567.2209,1022.0
2022-08-19 15:35:00,581.53,581.53,580.99,580.99,1322.0,567.0941,567.0941,566.5675,566.5675,1322.0
2022-08-19 15:40:00,581.26,581.42,580.79,581.42,2043.0,566.8308,566.9869,566.3725,566.9869,2043.0
2022-08-19 15:45:00,581.74,582.28,581.69,582.07,1205.0,567.2989,567.8255,567.2502,567.6207,1205.0
2022-08-19 15:50:00,582.39,582.95,582.39,582.81,1104.0,567.9328,568.4789,567.9328,568.3424,1104.0
2022-08-19 15:55:00,583.12,584.52,582.94,583.92,13543.0,568.6447,570.0099,568.4691,569.4248,13543.0
2022-08-22 09:30:00,577.73,577.73,577.23,577.24,3493.0,563.3885,563.3885,562.9009,562.9106,3493.0
2022-08-22 09:35:00,577.69,578.13,575.78,578.03,1315.0,563.3495,563.7785,561.4869,563.681,1315.0
2022-08-22 09:40:00,576.35,578.38,576.34,578.38,4300.0,562.0427,564.0223,562.033,564.0223,4300.0
2022-08-22 09:45:00,579.25,579.26,578.29,578.85,1025.0,564.8707,564.8805,563.9346,564.4807,1025.0
2022-08-22 09:50:00,578.71,578.71,577.88,578.54,972.0,564.3441,564.3441,563.5347,564.1784,972.0
2022-08-22 09:55:00,579.07,579.39,579.07,579.21,422.0,564.6952,565.0073,564.6952,564.8317,422.0
2022-08-22 10:00:00,579.2,579.2,578.75,578.75,300.0,564.822,564.822,564.3832,564.3832,300.0
2022-08-22 10:05:00,578.86,578.86,578.41,578.41,1001.0,564.4904,564.4904,564.0516,564.0516,1001.0
2022-08-22 10:10:00,578.66,578.66,578.39,578.39,605.0,564.2954,564.2954,564.0321,564.0321,605.0
2022-08-22 10:15:00,578.6,579.45,578.6,579.42,4684.0,564.2369,565.0658,564.2369,565.0365,4684.0
2022-08-22 10:20:00,579.5,579.51,579.5,579.51,200.0,565.1145,565.1243,565.1145,565.1243,200.0
2022-08-22 10:25:00,579.07,579.49,579.07,579.49,609.0,564.6952,565.1048,564.6952,565.1048,609.0
2022-08-22 10:30:00,579.67,579.67,579.67,579.67,257.0,565.2803,565.2803,565.2803,565.2803,257.0
2022-08-22 10:35:00,579.24,579.38,579.23,579.38,300.0,564.861,564.9975,564.8512,564.9975,300.0
2022-08-22 10:40:00,579.84,580.46,579.75,579.75,1020.0,565.4461,566.0507,565.3583,565.3583,1020.0
2022-08-22 10:45:00,579.75,579.75,579.75,579.75,0.0,565.3583,565.3583,565.3583,565.3583,0.0
2022-08-22 10:50:00,579.88,579.88,578.96,578.97,600.0,565.4851,565.4851,564.5879,564.5977,600.0
2022-08-22 10:55:00,578.84,578.84,578.42,578.42,400.0,564.4709,564.4709,564.0613,564.0613,400.0
2022-08-22 11:00:00,578.3,578.52,577.97,577.97,903.0,563.9443,564.1589,563.6225,563.6225,903.0
2022-08-22 11:05:00,578.04,578.04,577.54,577.55,200.0,563.6908,563.6908,563.2032,563.2129,200.0
2022-08-22 11:10:00,577.72,577.72,577.14,577.14,1000.0,563.3787,563.3787,562.8131,562.8131,1000.0
2022-08-22 11:15:00,577.19,577.75,577.19,577.67,600.0,562.8619,563.408,562.8619,563.33,600.0
2022-08-22 11:20:00,577.07,577.07,577.06,577.07,100.0,562.7449,562.7449,562.7351,562.7449,100.0
2022-08-22 11:25:00,577.01,577.01,576.49,576.85,300.0,562.6863,562.6863,562.1793,562.5303,300.0
2022-08-22 11:30:00,576.77,577.34,576.56,576.56,800.0,562.4523,563.0082,562.2475,562.2475,800.0
2022-08-22 11:35:00,576.98,576.98,575.95,576.19,300.0,562.6571,562.6571,561.6527,561.8867,300.0
2022-08-22 11:40:00,576.23,576.73,576.04,576.73,790.0,561.9257,562.4133,561.7404,562.4133,790.0
2022-08-22 11:45:00,576.92,577.54,576.92,577.33,1200.0,562.5986,563.2032,562.5986,562.9984,1200.0
2022-08-22 11:50:00,577.62,577.9,577.62,577.88,400.0,563.2812,563.5543,563.2812,563.5347,400.0
2022-08-22 11:55:00,577.97,578.39,577.59,577.59,415.0,563.6225,564.0321,563.2519,563.2519,415.0
2022-08-22 12:00:00,577.98,578.08,576.67,576.69,2100.0,563.6323,563.7298,562.3548,562.3743,2100.0
2022-08-22 12:05:00,576.77,576.77,576.0,576.0,400.0,562.4523,562.4523,561.7014,561.7014,400.0
2022-08-22 12:10:00,575.9,575.91,575.21,575.21,600.0,561.6039,561.6137,560.931,560.931,600.0
2022-08-22 12:15:00,575.77,575.78,575.77,575.78,200.0,561.4771,561.4869,561.4771,561.4869,200.0
2022-08-22 12:20:00,575.99,576.25,575.85,575.86,900.0,561.6917,561.9452,561.5551,561.5649,900.0
2022-08-22 12:25:00,575.86,576.06,575.44,575.84,1600.0,561.5649,561.7599,561.1553,561.5454,1600.0
2022-08-22 12:30:00,575.55,576.41,575.43,576.41,1311.0,561.2626,562.1012,561.1456,562.1012,1311.0
2022-08-22 12:35:00,576.01,576.22,575.01,575.07,2223.0,561.7112,561.916,560.736,560.7945,2223.0
2022-08-22 12:40:00,574.55,574.55,573.35,573.35,650.0,560.2874,560.2874,559.1172,559.1172,650.0
2022-08-22 12:45:00,573.14,573.15,572.03,572.72,1922.0,558.9124,558.9222,557.83,558.5028,1922.0
2022-08-22 12:50:00,572.43,572.43,572.07,572.15,1300.0,558.22,558.22,557.869,557.947,1300.0
2022-08-22 12:55:00,572.3,572.82,572.08,572.17,2018.0,558.0933,558.6004,557.8787,557.9665,2018.0
2022-08-22 13:00:00,572.16,572.5,572.16,572.23,1114.0,557.9567,558.2883,557.9567,558.025,1114.0
2022-08-22 13:05:00,572.08,573.39,571.66,573.38,1323.0,557.8787,559.1562,557.4692,559.1465,1323.0
2022-08-22 13:10:00,573.05,573.23,572.73,572.86,3251.0,558.8246,559.0002,558.5126,558.6394,3251.0
2022-08-22 13:15:00,572.86,572.86,572.86,572.86,0.0,558.6394,558.6394,558.6394,558.6394,0.0
2022-08-22 13:20:00,572.86,572.86,572.86,572.86,0.0,558.6394,558.6394,558.6394,558.6394,0.0
2022-08-22 13:25:00,571.96,572.4,571.96,572.3,1498.0,557.7617,558.1908,557.7617,558.0933,1498.0
2022-08-22 13:30:00,572.04,572.32,571.96,571.96,587.0,557.8397,558.1128,557.7617,557.7617,587.0
2022-08-22 13:35:00,572.68,572.74,571.66,572.74,1742.0,558.4638,558.5223,557.4692,558.5223,1742.0
2022-08-22 13:40:00,572.7,572.7,572.23,572.61,1852.0,558.4833,558.4833,558.025,558.3956,1852.0
2022-08-22 13:45:00,572.62,572.74,572.62,572.63,1570.0,558.4053,558.5223,558.4053,558.4151,1570.0
2022-08-22 13:50:00,573.19,573.54,573.19,573.54,500.0,558.9612,559.3025,558.9612,559.3025,500.0
2022-08-22 13:55:00,573.62,573.63,573.62,573.62,100.0,559.3805,559.3903,559.3805,559.3805,100.0
2022-08-22 14:00:00,573.42,573.42,573.26,573.26,200.0,559.1855,559.1855,559.0294,559.0294,200.0
2022-08-22 14:05:00,573.49,573.71,572.82,572.87,988.0,559.2537,559.4683,558.6004,558.6491,988.0
2022-08-22 14:10:00,572.87,572.97,572.37,572.7,700.0,558.6491,558.7466,558.1615,558.4833,700.0
2022-08-22 14:15:00,572.33,572.96,572.33,572.96,600.0,558.1225,558.7369,558.1225,558.7369,600.0
2022-08-22 14:20:00,572.96,572.96,572.96,572.96,0.0,558.7369,558.7369,558.7369,558.7369,0.0
2022-08-22 14:25:00,572.96,572.96,572.96,572.96,0.0,558.7369,558.7369,558.7369,558.7369,0.0
2022-08-22 14:30:00,573.29,573.97,573.28,573.97,686.0,559.0587,559.7218,559.0489,559.7218,686.0
2022-08-22 14:35:00,574.37,574.37,574.36,574.37,100.0,560.1119,560.1119,560.1021,560.1119,100.0
2022-08-22 14:40:00,574.03,574.03,573.6,573.6,500.0,559.7803,559.7803,559.361,559.361,500.0
2022-08-22 14:45:00,573.97,573.97,573.76,573.76,500.0,559.7218,559.7218,559.517,559.517,500.0
2022-08-22 14:50:00,573.76,573.76,573.76,573.76,0.0,559.517,559.517,559.517,559.517,0.0
2022-08-22 14:55:00,573.53,573.62,573.39,573.55,901.0,559.2927,559.3805,559.1562,559.3122,901.0
2022-08-22 15:00:00,573.55,573.55,573.55,573.55,0.0,559.3122,559.3122,559.3122,559.3122,0.0
2022-08-22 15:05:00,574.22,574.38,574.06,574.33,400.0,559.9656,560.1216,559.8096,560.0729,400.0
2022-08-22 15:10:00,574.57,574.8,574.52,574.8,677.0,560.3069,560.5312,560.2582,560.5312,677.0
2022-08-22 15:15:00,574.8,574.8,574.8,574.8,0.0,560.5312,560.5312,560.5312,560.5312,0.0
2022-08-22 15:20:00,574.59,574.76,574.54,574.64,551.0,560.3264,560.4922,560.2777,560.3752,551.0
2022-08-22 15:25:00,574.96,575.2,574.26,574.26,1496.0,560.6872,560.9213,560.0046,560.0046,1496.0
2022-08-22 15:30:00,574.79,574.79,574.05,574.06,1898.0,560.5215,560.5215,559.7998,559.8096,1898.0
2022-08-22 15:35:00,574.2,574.22,573.5,573.56,4600.0,559.9461,559.9656,559.2635,559.322,4600.0
2022-08-22 15:40:00,573.67,573.67,572.31,572.31,1789.0,559.4293,559.4293,558.103,558.103,1789.0
2022-08-22 15:45:00,572.32,572.32,571.96,572.05,3036.0,558.1128,558.1128,557.7617,557.8495,3036.0
2022-08-22 15:50:00,572.07,572.88,572.07,572.64,2601.0,557.869,558.6589,557.869,558.4248,2601.0
2022-08-22 15:55:00,572.58,572.61,571.61,572.29,10601.0,558.3663,558.3956,557.4204,558.0835,10601.0
2022-08-23 09:30:00,571.18,576.01,571.18,576.01,4148.0,557.0011,561.7112,557.0011,561.7112,4148.0
2022-08-23 09:35:00,576.01,576.01,576.01,576.01,0.0,561.7112,561.7112,561.7112,561.7112,0.0
2022-08-23 09:40:00,576.13,577.0,576.12,577.0,550.0,561.8282,562.6766,561.8184,562.6766,550.0
2022-08-23 09:45:00,576.33,577.14,576.32,577.14,270.0,562.0232,562.8131,562.0135,562.8131,270.0
2022-08-23 09:50:00,577.7,578.98,576.53,578.72,2053.0,563.3592,564.6074,562.2183,564.3539,2053.0
2022-08-23 09:55:00,578.61,578.61,578.61,578.61,100.0,564.2466,564.2466,564.2466,564.2466,100.0
2022-08-23 10:00:00,576.42,576.62,576.41,576.62,300.0,562.111,562.306,562.1012,562.306,300.0
2022-08-23 10:05:00,576.51,578.86,576.51,578.86,717.0,562.1988,564.4904,562.1988,564.4904,717.0
2022-08-23 10:10:00,577.79,578.45,576.41,576.41,1155.0,563.447,564.0906,562.1012,562.1012,1155.0
2022-08-23 10:15:00,577.45,577.96,577.45,577.96,300.0,563.1154,563.6128,563.1154,563.6128,300.0
2022-08-23 10:20:00,578.13,578.13,577.69,577.7,650.0,563.7785,563.7785,563.3495,563.3592,650.0
2022-08-23 10:25:00,577.98,577.98,576.42,576.42,1658.0,563.6323,563.6323,562.111,562.111,1658.0
2022-08-23 10:30:00,577.01,577.6,577.01,577.6,400.0,562.6863,563.2617,562.6863,563.2617,400.0
2022-08-23 10:35:00,578.01,578.12,576.99,576.99,1400.0,563.6615,563.7688,562.6668,562.6668,1400.0
2022-08-23 10:40:00,577.52,577.96,577.38,577.95,622.0,563.1837,563.6128,563.0472,563.603,622.0
2022-08-23 10:45:00,578.05,578.34,577.8,578.15,900.0,563.7005,563.9833,563.4567,563.798,900.0
2022-08-23 10:50:00,578.13,578.13,577.52,577.52,2152.0,563.7785,563.7785,563.1837,563.1837,2152.0
2022-08-23 10:55:00,577.25,577.25,576.54,576.54,200.0,562.9204,562.9204,562.228,562.228,200.0
2022-08-23 11:00:00,576.36,576.36,575.79,575.79,200.0,562.0525,562.0525,561.4966,561.4966,200.0
2022-08-23 11:05:00,575.02,575.5,574.7,575.42,1525.0,560.7457,561.2138,560.4337,561.1358,1525.0
2022-08-23 11:10:00,575.41,576.46,575.41,576.46,741.0,561.1261,562.15,561.1261,562.15,741.0
2022-08-23 11:15:00,576.37,576.47,575.37,575.37,1214.0,562.0622,562.1598,561.0871,561.0871,1214.0
2022-08-23 11:20:00,575.89,575.89,575.89,575.89,100.0,561.5941,561.5941,561.5941,561.5941,100.0
2022-08-23 11:25:00,575.89,575.89,575.89,575.89,0.0,561.5941,561.5941,561.5941,561.5941,0.0
2022-08-23 11:30:00,575.89,575.89,575.89,575.89,0.0,561.5941,561.5941,561.5941,561.5941,0.0
2022-08-23 11:35:00,576.18,576.19,576.18,576.18,300.0,561.8769,561.8867,561.8769,561.8769,300.0
2022-08-23 11:40:00,575.89,575.89,575.11,575.58,902.0,561.5941,561.5941,560.8335,561.2918,902.0
2022-08-23 11:45:00,575.73,575.73,575.73,575.73,100.0,561.4381,561.4381,561.4381,561.4381,100.0
2022-08-23 11:50:00,576.42,576.42,576.42,576.42,100.0,562.111,562.111,562.111,562.111,100.0
2022-08-23 11:55:00,576.58,576.6,576.58,576.6,200.0,562.267,562.2865,562.267,562.2865,200.0
2022-08-23 12:00:00,575.93,576.17,575.93,576.17,300.0,561.6332,561.8672,561.6332,561.8672,300.0
2022-08-23 12:05:00,575.99,576.62,575.98,576.62,400.0,561.6917,562.306,561.6819,562.306,400.0
2022-08-23 12:10:00,577.81,577.81,577.81,577.81,100.0,563.4665,563.4665,563.4665,563.4665,100.0
2022-08-23 12:15:00,577.11,577.26,577.11,577.26,403.0,562.7839,562.9301,562.7839,562.9301,403.0
2022-08-23 12:20:00,577.51,577.51,575.71,575.71,300.0,563.1739,563.1739,561.4186,561.4186,300.0
2022-08-23 12:25:00,576.62,576.62,575.53,575.53,300.0,562.306,562.306,561.2431,561.2431,300.0
2022-08-23 12:30:00,575.34,576.21,575.34,576.21,360.0,561.0578,561.9062,561.0578,561.9062,360.0
2022-08-23 12:35:00,576.82,576.82,576.82,576.82,100.0,562.5011,562.5011,562.5011,562.5011,100.0
2022-08-23 12:40:00,576.82,576.82,576.82,576.82,0.0,562.5011,562.5011,562.5011,562.5011,0.0
2022-08-23 12:45:00,576.4,576.4,575.74,575.74,300.0,562.0915,562.0915,561.4479,561.4479,300.0
2022-08-23 12:50:00,576.31,577.09,576.29,577.09,400.0,562.0037,562.7644,561.9842,562.7644,400.0
2022-08-23 12:55:00,577.04,577.04,577.04,577.04,200.0,562.7156,562.7156,562.7156,562.7156,200.0
2022-08-23 13:00:00,577.04,577.04,577.04,577.04,0.0,562.7156,562.7156,562.7156,562.7156,0.0
2022-08-23 13:05:00,576.95,576.95,576.95,576.95,100.0,562.6278,562.6278,562.6278,562.6278,100.0
2022-08-23 13:10:00,577.06,577.17,577.06,577.17,200.0,562.7351,562.8424,562.7351,562.8424,200.0
2022-08-23 13:15:00,577.31,577.32,577.11,577.11,400.0,562.9789,562.9887,562.7839,562.7839,400.0
2022-08-23 13:20:00,577.5,577.71,577.5,577.53,500.0,563.1642,563.369,563.1642,563.1934,500.0
2022-08-23 13:25:00,577.67,577.67,577.67,577.67,100.0,563.33,563.33,563.33,563.33,100.0
2022-08-23 13:30:00,577.49,577.5,577.49,577.5,300.0,563.1544,563.1642,563.1544,563.1642,300.0
2022-08-23 13:35:00,577.73,577.73,576.68,576.68,619.0,563.3885,563.3885,562.3645,562.3645,619.0
2022-08-23 13:40:00,576.68,576.73,576.56,576.73,314.0,562.3645,562.4133,562.2475,562.4133,314.0
2022-08-23 13:45:00,576.73,576.73,575.92,576.2,701.0,562.4133,562.4133,561.6234,561.8965,701.0
2022-08-23 13:50:00,575.5,575.55,574.74,575.22,600.0,561.2138,561.2626,560.4727,560.9408,600.0
2022-08-23 13:55:00,575.32,575.7,575.0,575.37,1000.0,561.0383,561.4089,560.7262,561.0871,1000.0
2022-08-23 14:00:00,574.77,575.72,574.77,575.63,708.0,560.502,561.4284,560.502,561.3406,708.0
2022-08-23 14:05:00,576.26,576.26,576.26,576.26,200.0,561.955,561.955,561.955,561.955,200.0
2022-08-23 14:10:00,575.69,575.79,575.54,575.54,817.0,561.3991,561.4966,561.2528,561.2528,817.0
2022-08-23 14:15:00,575.89,576.14,575.89,576.14,300.0,561.5941,561.8379,561.5941,561.8379,300.0
2022-08-23 14:20:00,576.49,576.53,576.22,576.22,300.0,562.1793,562.2183,561.916,561.916,300.0
2022-08-23 14:25:00,576.41,576.41,576.41,576.41,248.0,562.1012,562.1012,562.1012,562.1012,248.0
2022-08-23 14:30:00,576.43,576.43,576.22,576.23,905.0,562.1207,562.1207,561.916,561.9257,905.0
2022-08-23 14:35:00,576.13,576.71,576.13,576.71,300.0,561.8282,562.3938,561.8282,562.3938,300.0
2022-08-23 14:40:00,576.68,577.18,576.68,577.18,798.0,562.3645,562.8521,562.3645,562.8521,798.0
2022-08-23 14:45:00,576.83,576.83,576.44,576.45,958.0,562.5108,562.5108,562.1305,562.1402,958.0
2022-08-23 14:50:00,576.52,576.52,575.69,575.69,625.0,562.2085,562.2085,561.3991,561.3991,625.0
2022-08-23 14:55:00,575.93,576.98,575.93,576.98,1004.0,561.6332,562.6571,561.6332,562.6571,1004.0
2022-08-23 15:00:00,576.94,576.94,576.58,576.8,1800.0,562.6181,562.6181,562.267,562.4816,1800.0
2022-08-23 15:05:00,576.72,578.13,576.71,578.13,2413.0,562.4035,563.7785,562.3938,563.7785,2413.0
2022-08-23 15:10:00,577.96,578.13,577.69,578.07,1100.0,563.6128,563.7785,563.3495,563.72,1100.0
2022-08-23 15:15:00,578.13,579.19,578.13,578.86,2000.0,563.7785,564.8122,563.7785,564.4904,2000.0
2022-08-23 15:20:00,578.71,579.07,578.58,578.84,1672.0,564.3441,564.6952,564.2174,564.4709,1672.0
2022-08-23 15:25:00,578.98,579.66,578.97,579.0,1201.0,564.6074,565.2706,564.5977,564.6269,1201.0
2022-08-23 15:30:00,578.84,578.87,578.2,578.59,1234.0,564.4709,564.5002,563.8468,564.2271,1234.0
2022-08-23 15:35:00,578.43,578.43,577.86,577.86,1145.0,564.0711,564.0711,563.5152,563.5152,1145.0
2022-08-23 15:40:00,577.72,578.13,577.72,578.05,1100.0,563.3787,563.7785,563.3787,563.7005,1100.0
2022-08-23 15:45:00,577.96,577.96,576.93,577.28,1743.0,563.6128,563.6128,562.6083,562.9496,1743.0
2022-08-23 15:50:00,576.87,577.18,576.09,576.89,2938.0,562.5498,562.8521,561.7892,562.5693,2938.0
2022-08-23 15:55:00,576.89,576.9,576.42,576.74,5229.0,562.5693,562.5791,562.111,562.423,5229.0
2022-08-24 09:30:00,577.97,578.33,576.15,576.15,2346.0,563.6225,563.9736,561.8477,561.8477,2346.0
2022-08-24 09:35:00,575.54,575.54,575.54,575.54,200.0,561.2528,561.2528,561.2528,561.2528,200.0
2022-08-24 09:40:00,575.77,576.76,575.2,576.76,300.0,561.4771,562.4426,560.9213,562.4426,300.0
2022-08-24 09:45:00,577.01,578.1,577.01,578.08,400.0,562.6863,563.7493,562.6863,563.7298,400.0
2022-08-24 09:50:00,577.01,577.01,576.84,576.84,300.0,562.6863,562.6863,562.5206,562.5206,300.0
2022-08-24 09:55:00,575.86,575.86,575.86,575.86,100.0,561.5649,561.5649,561.5649,561.5649,100.0
2022-08-24 10:00:00,575.96,576.18,575.55,575.81,2000.0,561.6624,561.8769,561.2626,561.5161,2000.0
2022-08-24 10:05:00,576.87,576.88,574.97,576.36,365.0,562.5498,562.5596,560.697,562.0525,365.0
2022-08-24 10:10:00,576.91,577.56,576.77,577.56,513.0,562.5888,563.2227,562.4523,563.2227,513.0
2022-08-24 10:15:00,578.24,578.24,576.8,576.8,200.0,563.8858,563.8858,562.4816,562.4816,200.0
2022-08-24 10:20:00,577.8,578.3,577.72,578.3,496.0,563.4567,563.9443,563.3787,563.9443,496.0
2022-08-24 10:25:00,578.3,578.3,578.3,578.3,0.0,563.9443,563.9443,563.9443,563.9443,0.0
2022-08-24 10:30:00,576.91,576.96,576.14,576.14,400.0,562.5888,562.6376,561.8379,561.8379,400.0
2022-08-24 10:35:00,575.91,576.23,575.89,576.23,302.0,561.6137,561.9257,561.5941,561.9257,302.0
2022-08-24 10:40:00,576.18,576.22,576.17,576.18,480.0,561.8769,561.916,561.8672,561.8769,480.0
2022-08-24 10:45:00,576.39,576.71,576.09,576.71,921.0,562.0817,562.3938,561.7892,562.3938,921.0
2022-08-24 10:50:00,575.64,576.43,575.64,576.4,851.0,561.3504,562.1207,561.3504,562.0915,851.0
2022-08-24 10:55:00,576.36,577.11,576.36,576.4,800.0,562.0525,562.7839,562.0525,562.0915,800.0
2022-08-24 11:00:00,576.51,577.13,576.51,576.65,300.0,562.1988,562.8034,562.1988,562.3353,300.0
2022-08-24 11:05:00,576.29,576.29,575.49,575.6,300.0,561.9842,561.9842,561.2041,561.3113,300.0
2022-08-24 11:10:00,576.89,576.89,576.89,576.89,100.0,562.5693,562.5693,562.5693,562.5693,100.0
2022-08-24 11:15:00,576.89,576.89,576.89,576.89,0.0,562.5693,562.5693,562.5693,562.5693,0.0
2022-08-24 11:20:00,576.89,576.89,576.89,576.89,0.0,562.5693,562.5693,562.5693,562.5693,0.0
2022-08-24 11:25:00,577.7,577.71,577.49,577.49,275.0,563.3592,563.369,563.1544,563.1544,275.0
2022-08-24 11:30:00,577.78,577.89,577.78,577.83,300.0,563.4372,563.5445,563.4372,563.486,300.0
2022-08-24 11:35:00,578.41,578.41,578.27,578.27,200.0,564.0516,564.0516,563.9151,563.9151,200.0
2022-08-24 11:40:00,578.12,578.33,577.81,578.31,2191.0,563.7688,563.9736,563.4665,563.9541,2191.0
2022-08-24 11:45:00,578.31,578.31,578.31,578.31,0.0,563.9541,563.9541,563.9541,563.9541,0.0
2022-08-24 11:50:00,578.71,578.98,578.7,578.98,800.0,564.3441,564.6074,564.3344,564.6074,800.0
2022-08-24 11:55:00,578.79,578.8,578.32,578.43,400.0,564.4222,564.4319,563.9638,564.0711,400.0
2022-08-24 12:00:00,578.43,578.43,578.43,578.43,100.0,564.0711,564.0711,564.0711,564.0711,100.0
2022-08-24 12:05:00,578.26,578.26,577.91,577.91,200.0,563.9053,563.9053,563.564,563.564,200.0
2022-08-24 12:10:00,577.93,578.18,577.91,577.91,300.0,563.5835,563.8273,563.564,563.564,300.0
2022-08-24 12:15:00,577.91,577.91,577.91,577.91,0.0,563.564,563.564,563.564,563.564,0.0
2022-08-24 12:20:00,577.02,577.02,576.97,576.98,200.0,562.6961,562.6961,562.6473,562.6571,200.0
2022-08-24 12:25:00,577.3,577.3,576.77,576.77,200.0,562.9691,562.9691,562.4523,562.4523,200.0
2022-08-24 12:30:00,576.27,576.28,576.27,576.27,100.0,561.9647,561.9745,561.9647,561.9647,100.0
2022-08-24 12:35:00,576.36,576.36,575.9,576.13,400.0,562.0525,562.0525,561.6039,561.8282,400.0
2022-08-24 12:40:00,575.91,576.17,574.9,574.99,1100.0,561.6137,561.8672,560.6287,560.7165,1100.0
2022-08-24 12:45:00,574.99,574.99,574.99,574.99,0.0,560.7165,560.7165,560.7165,560.7165,0.0
2022-08-24 12:50:00,575.16,575.16,574.69,574.7,361.0,560.8823,560.8823,560.4239,560.4337,361.0
2022-08-24 12:55:00,575.18,575.18,574.63,575.02,900.0,560.9018,560.9018,560.3654,560.7457,900.0
2022-08-24 13:00:00,574.69,574.98,574.68,574.98,2622.0,560.4239,560.7067,560.4142,560.7067,2622.0
2022-08-24 13:05:00,575.09,575.69,575.01,575.69,4307.0,560.814,561.3991,560.736,561.3991,4307.0
2022-08-24 13:10:00,575.51,575.58,575.12,575.12,800.0,561.2236,561.2918,560.8433,560.8433,800.0
2022-08-24 13:15:00,575.59,575.98,575.59,575.85,1308.0,561.3016,561.6819,561.3016,561.5551,1308.0
2022-08-24 13:20:00,575.63,575.63,575.59,575.59,400.0,561.3406,561.3406,561.3016,561.3016,400.0
2022-08-24 13:25:00,575.17,575.62,575.13,575.62,600.0,560.892,561.3309,560.853,561.3309,600.0
2022-08-24 13:30:00,574.94,575.27,574.77,575.18,1016.0,560.6677,560.9895,560.502,560.9018,1016.0
2022-08-24 13:35:00,575.22,575.22,575.08,575.08,300.0,560.9408,560.9408,560.8043,560.8043,300.0
2022-08-24 13:40:00,575.12,575.43,575.12,575.43,435.0,560.8433,561.1456,560.8433,561.1456,435.0
2022-08-24 13:45:00,575.43,575.43,575.43,575.43,0.0,561.1456,561.1456,561.1456,561.1456,0.0
2022-08-24 13:50:00,575.73,576.01,575.71,575.95,2600.0,561.4381,561.7112,561.4186,561.6527,2600.0
2022-08-24 13:55:00,575.84,575.89,575.27,575.27,1100.0,561.5454,561.5941,560.9895,560.9895,1100.0
2022-08-24 14:00:00,575.49,575.49,575.49,575.49,100.0,561.2041,561.2041,561.2041,561.2041,100.0
2022-08-24 14:05:00,575.49,575.95,575.45,575.62,2424.0,561.2041,561.6527,561.1651,561.3309,2424.0
2022-08-24 14:10:00,575.65,575.65,575.44,575.44,200.0,561.3601,561.3601,561.1553,561.1553,200.0
2022-08-24 14:15:00,575.43,575.83,575.42,575.83,447.0,561.1456,561.5356,561.1358,561.5356,447.0
2022-08-24 14:20:00,576.01,576.34,576.01,576.15,1120.0,561.7112,562.033,561.7112,561.8477,1120.0
2022-08-24 14:25:00,576.08,576.08,576.08,576.08,101.0,561.7794,561.7794,561.7794,561.7794,101.0
2022-08-24 14:30:00,575.75,575.75,574.19,574.19,3135.0,561.4576,561.4576,559.9363,559.9363,3135.0
2022-08-24 14:35:00,574.72,575.06,574.64,574.78,1123.0,560.4532,560.7848,560.3752,560.5117,1123.0
2022-08-24 14:40:00,574.78,574.78,574.78,574.78,0.0,560.5117,560.5117,560.5117,560.5117,0.0
2022-08-24 14:45:00,575.42,575.8,575.41,575.71,400.0,561.1358,561.5064,561.1261,561.4186,400.0
2022-08-24 14:50:00,575.71,575.71,575.71,575.71,0.0,561.4186,561.4186,561.4186,561.4186,0.0
2022-08-24 14:55:00,575.89,576.33,575.89,576.33,10300.0,561.5941,562.0232,561.5941,562.0232,10300.0
2022-08-24 15:00:00,576.63,577.24,576.62,577.24,200.0,562.3158,562.9106,562.306,562.9106,200.0
2022-08-24 15:05:00,577.57,577.91,577.56,577.61,1752.0,563.2324,563.564,563.2227,563.2715,1752.0
2022-08-24 15:10:00,577.25,577.36,577.25,577.29,400.0,562.9204,563.0277,562.9204,562.9594,400.0
2022-08-24 15:15:00,577.28,577.85,577.17,577.79,670.0,562.9496,563.5055,562.8424,563.447,670.0
2022-08-24 15:20:00,578.01,578.01,577.61,577.84,1361.0,563.6615,563.6615,563.2715,563.4957,1361.0
2022-08-24 15:25:00,578.01,578.01,577.51,577.51,800.0,563.6615,563.6615,563.1739,563.1739,800.0
2022-08-24 15:30:00,577.72,577.82,577.46,577.75,782.0,563.3787,563.4762,563.1252,563.408,782.0
2022-08-24 15:35:00,577.87,578.55,577.87,578.34,400.0,563.525,564.1881,563.525,563.9833,400.0
2022-08-24 15:40:00,578.77,578.77,578.73,578.74,400.0,564.4027,564.4027,564.3636,564.3734,400.0
2022-08-24 15:45:00,578.75,578.75,578.37,578.37,1100.0,564.3832,564.3832,564.0126,564.0126,1100.0
2022-08-24 15:50:00,578.57,579.28,578.39,578.82,11567.0,564.2076,564.9,564.0321,564.4514,11567.0
2022-08-24 15:55:00,578.63,579.19,577.87,579.05,17581.0,564.2661,564.8122,563.525,564.6757,17581.0
2022-08-25 09:30:00,579.98,579.98,579.94,579.95,1805.0,565.5826,565.5826,565.5436,565.5534,1805.0
2022-08-25 09:35:00,579.7,579.7,579.7,579.7,100.0,565.3096,565.3096,565.3096,565.3096,100.0
2022-08-25 09:40:00,580.93,580.93,580.93,580.93,100.0,566.509,566.509,566.509,566.509,100.0
2022-08-25 09:45:00,580.93,580.93,580.93,580.93,0.0,566.509,566.509,566.509,566.509,0.0
2022-08-25 09:50:00,582.5,582.51,582.5,582.5,146.0,568.0401,568.0498,568.0401,568.0401,146.0
2022-08-25 09:55:00,582.5,582.5,582.5,582.5,0.0,568.0401,568.0401,568.0401,568.0401,0.0
2022-08-25 10:00:00,583.96,583.96,583.96,583.96,100.0,569.4638,569.4638,569.4638,569.4638,100.0
2022-08-25 10:05:00,583.42,583.42,583.42,583.42,100.0,568.9372,568.9372,568.9372,568.9372,100.0
2022-08-25 10:10:00,582.6,582.73,581.83,582.72,610.0,568.1376,568.2644,567.3867,568.2546,610.0
2022-08-25 10:15:00,583.33,583.33,583.32,583.33,107.0,568.8495,568.8495,568.8397,568.8495,107.0
2022-08-25 10:20:00,583.12,583.12,582.34,582.37,708.0,568.6447,568.6447,567.884,567.9133,708.0
2022-08-25 10:25:00,583.93,583.99,583.93,583.99,200.0,569.4346,569.4931,569.4346,569.4931,200.0
2022-08-25 10:30:00,583.99,583.99,583.99,583.99,0.0,569.4931,569.4931,569.4931,569.4931,0.0
2022-08-25 10:35:00,583.75,584.27,583.54,583.88,1202.0,569.259,569.7661,569.0542,569.3858,1202.0
2022-08-25 10:40:00,583.88,583.88,583.88,583.88,0.0,569.3858,569.3858,569.3858,569.3858,0.0
2022-08-25 10:45:00,583.88,583.88,583.88,583.88,0.0,569.3858,569.3858,569.3858,569.3858,0.0
2022-08-25 10:50:00,583.17,583.17,582.34,582.5,1500.0,568.6934,568.6934,567.884,568.0401,1500.0
2022-08-25 10:55:00,582.27,582.27,581.93,581.94,300.0,567.8158,567.8158,567.4842,567.494,300.0
2022-08-25 11:00:00,582.35,582.61,581.98,582.25,2121.0,567.8938,568.1473,567.533,567.7963,2121.0
2022-08-25 11:05:00,582.64,582.65,582.64,582.64,100.0,568.1766,568.1863,568.1766,568.1766,100.0
2022-08-25 11:10:00,582.92,582.92,582.91,582.92,100.0,568.4496,568.4496,568.4399,568.4496,100.0
2022-08-25 11:15:00,582.92,582.92,582.92,582.92,0.0,568.4496,568.4496,568.4496,568.4496,0.0
2022-08-25 11:20:00,581.29,581.29,581.07,581.07,400.0,566.8601,566.8601,566.6456,566.6456,400.0
2022-08-25 11:25:00,580.77,581.42,580.77,581.42,401.0,566.353,566.9869,566.353,566.9869,401.0
2022-08-25 11:30:00,581.42,581.42,581.42,581.42,100.0,566.9869,566.9869,566.9869,566.9869,100.0
2022-08-25 11:35:00,581.24,581.24,581.24,581.24,200.0,566.8113,566.8113,566.8113,566.8113,200.0
2022-08-25 11:40:00,581.24,581.24,581.24,581.24,0.0,566.8113,566.8113,566.8113,566.8113,0.0
2022-08-25 11:45:00,581.25,581.25,580.76,580.94,300.0,566.8211,566.8211,566.3433,566.5188,300.0
2022-08-25 11:50:00,580.94,580.94,580.94,580.94,0.0,566.5188,566.5188,566.5188,566.5188,0.0
2022-08-25 11:55:00,580.94,580.94,580.18,580.76,500.0,566.5188,566.5188,565.7777,566.3433,500.0
2022-08-25 12:00:00,581.23,581.54,581.17,581.44,3991.0,566.8016,567.1039,566.7431,567.0064,3991.0
2022-08-25 12:05:00,581.17,581.44,580.34,580.35,658.0,566.7431,567.0064,565.9337,565.9434,658.0
2022-08-25 12:10:00,580.57,580.57,580.3,580.55,501.0,566.158,566.158,565.8947,566.1385,501.0
2022-08-25 12:15:00,580.19,580.19,580.18,580.19,120.0,565.7874,565.7874,565.7777,565.7874,120.0
2022-08-25 12:20:00,579.96,580.61,579.96,580.06,1091.0,565.5631,566.197,565.5631,565.6606,1091.0
2022-08-25 12:25:00,580.51,580.7,579.99,580.56,2948.0,566.0995,566.2847,565.5924,566.1482,2948.0
2022-08-25 12:30:00,580.61,580.61,580.26,580.26,200.0,566.197,566.197,565.8557,565.8557,200.0
2022-08-25 12:35:00,580.38,580.75,580.38,580.73,1238.0,565.9727,566.3335,565.9727,566.314,1238.0
2022-08-25 12:40:00,580.46,580.46,579.58,579.59,600.0,566.0507,566.0507,565.1925,565.2023,600.0
2022-08-25 12:45:00,579.3,579.3,578.45,578.46,1376.0,564.9195,564.9195,564.0906,564.1004,1376.0
2022-08-25 12:50:00,578.2,578.2,577.41,577.79,500.0,563.8468,563.8468,563.0764,563.447,500.0
2022-08-25 12:55:00,576.98,579.0,576.98,578.86,1904.0,562.6571,564.6269,562.6571,564.4904,1904.0
2022-08-25 13:00:00,579.15,579.24,576.85,576.85,2822.0,564.7732,564.861,562.5303,562.5303,2822.0
2022-08-25 13:05:00,577.2,577.38,577.2,577.38,300.0,562.8716,563.0472,562.8716,563.0472,300.0
2022-08-25 13:10:00,577.11,577.72,576.73,577.2,2608.0,562.7839,563.3787,562.4133,562.8716,2608.0
2022-08-25 13:15:00,577.97,577.98,577.97,577.98,201.0,563.6225,563.6323,563.6225,563.6323,201.0
2022-08-25 13:20:00,578.62,578.92,578.62,578.92,600.0,564.2564,564.5489,564.2564,564.5489,600.0
2022-08-25 13:25:00,578.96,578.96,578.95,578.96,100.0,564.5879,564.5879,564.5782,564.5879,100.0
2022-08-25 13:30:00,578.96,578.96,578.96,578.96,0.0,564.5879,564.5879,564.5879,564.5879,0.0
2022-08-25 13:35:00,580.39,580.56,579.52,579.61,1033.0,565.9824,566.1482,565.134,565.2218,1033.0
2022-08-25 13:40:00,579.56,579.56,578.99,578.99,908.0,565.173,565.173,564.6172,564.6172,908.0
2022-08-25 13:45:00,579.58,579.58,579.15,579.15,200.0,565.1925,565.1925,564.7732,564.7732,200.0
2022-08-25 13:50:00,578.42,579.52,578.42,579.52,1543.0,564.0613,565.134,564.0613,565.134,1543.0
2022-08-25 13:55:00,579.52,579.52,579.52,579.52,402.0,565.134,565.134,565.134,565.134,402.0
2022-08-25 14:00:00,579.08,579.08,579.08,579.08,103.0,564.705,564.705,564.705,564.705,103.0
2022-08-25 14:05:00,577.41,577.41,577.41,577.41,100.0,563.0764,563.0764,563.0764,563.0764,100.0
2022-08-25 14:10:00,577.98,578.81,577.56,578.36,1844.0,563.6323,564.4417,563.2227,564.0028,1844.0
2022-08-25 14:15:00,579.17,579.57,578.6,578.8,1651.0,564.7927,565.1828,564.2369,564.4319,1651.0
2022-08-25 14:20:00,579.23,579.75,578.93,579.23,993.0,564.8512,565.3583,564.5587,564.8512,993.0
2022-08-25 14:25:00,579.57,579.77,579.37,579.71,707.0,565.1828,565.3778,564.9878,565.3193,707.0
2022-08-25 14:30:00,579.75,579.77,579.49,579.53,1485.0,565.3583,565.3778,565.1048,565.1438,1485.0
2022-08-25 14:35:00,579.78,579.78,579.47,579.5,300.0,565.3876,565.3876,565.0853,565.1145,300.0
2022-08-25 14:40:00,579.5,579.69,579.3,579.69,595.0,565.1145,565.2998,564.9195,565.2998,595.0
2022-08-25 14:45:00,579.32,580.16,579.31,580.16,803.0,564.939,565.7582,564.9293,565.7582,803.0
2022-08-25 14:50:00,579.31,579.31,579.3,579.31,100.0,564.9293,564.9293,564.9195,564.9293,100.0
2022-08-25 14:55:00,579.8,579.91,579.74,579.74,637.0,565.4071,565.5144,565.3486,565.3486,637.0
2022-08-25 15:00:00,579.93,581.35,579.93,581.35,703.0,565.5339,566.9186,565.5339,566.9186,703.0
2022-08-25 15:05:00,581.32,581.32,581.14,581.14,300.0,566.8894,566.8894,566.7138,566.7138,300.0
2022-08-25 15:10:00,581.17,581.37,581.16,581.37,300.0,566.7431,566.9381,566.7333,566.9381,300.0
2022-08-25 15:15:00,581.08,581.58,581.07,581.51,1673.0,566.6553,567.1429,566.6456,567.0746,1673.0
2022-08-25 15:20:00,581.51,581.51,581.51,581.51,0.0,567.0746,567.0746,567.0746,567.0746,0.0
2022-08-25 15:25:00,581.51,581.51,581.51,581.51,0.0,567.0746,567.0746,567.0746,567.0746,0.0
2022-08-25 15:30:00,582.04,582.05,581.9,581.9,465.0,567.5915,567.6012,567.455,567.455,465.0
2022-08-25 15:35:00,582.03,582.54,582.03,582.54,700.0,567.5817,568.0791,567.5817,568.0791,700.0
2022-08-25 15:40:00,582.45,583.17,582.27,583.17,1204.0,567.9913,568.6934,567.8158,568.6934,1204.0
2022-08-25 15:45:00,583.33,583.36,583.04,583.04,4312.0,568.8495,568.8787,568.5667,568.5667,4312.0
2022-08-25 15:50:00,583.38,583.38,582.38,583.15,1937.0,568.8982,568.8982,567.923,568.6739,1937.0
2022-08-25 15:55:00,582.83,583.69,582.72,583.54,5671.0,568.3619,569.2005,568.2546,569.0542,5671.0
2022-08-26 09:30:00,582.68,582.72,582.68,582.72,3637.0,568.2156,568.2546,568.2156,568.2546,3637.0
2022-08-26 09:35:00,583.27,583.92,583.14,583.14,321.0,568.7909,569.4248,568.6642,568.6642,321.0
2022-08-26 09:40:00,581.42,582.35,581.42,582.35,300.0,566.9869,567.8938,566.9869,567.8938,300.0
2022-08-26 09:45:00,582.35,582.35,582.35,582.35,0.0,567.8938,567.8938,567.8938,567.8938,0.0
2022-08-26 09:50:00,582.63,582.63,582.63,582.63,100.0,568.1668,568.1668,568.1668,568.1668,100.0
2022-08-26 09:55:00,584.12,584.36,584.11,584.28,400.0,569.6198,569.8539,569.6101,569.7759,400.0
2022-08-26 10:00:00,580.8,580.8,578.37,579.8,1415.0,566.3823,566.3823,564.0126,565.4071,1415.0
2022-08-26 10:05:00,579.52,580.69,576.8,580.69,2110.0,565.134,566.275,562.4816,566.275,2110.0
2022-08-26 10:10:00,582.3,582.3,582.3,582.3,127.0,567.845,567.845,567.845,567.845,127.0
2022-08-26 10:15:00,580.9,580.9,580.9,580.9,100.0,566.4798,566.4798,566.4798,566.4798,100.0
2022-08-26 10:20:00,581.63,581.9,581.4,581.69,930.0,567.1917,567.455,566.9674,567.2502,930.0
2022-08-26 10:25:00,580.1,580.1,577.73,578.19,1525.0,565.6996,565.6996,563.3885,563.8371,1525.0
2022-08-26 10:30:00,577.38,577.39,577.15,577.15,300.0,563.0472,563.0569,562.8229,562.8229,300.0
2022-08-26 10:35:00,577.08,577.08,576.16,576.19,1200.0,562.7546,562.7546,561.8574,561.8867,1200.0
2022-08-26 10:40:00,576.87,577.21,576.87,577.07,329.0,562.5498,562.8814,562.5498,562.7449,329.0
2022-08-26 10:45:00,576.51,577.78,576.51,577.78,1319.0,562.1988,563.4372,562.1988,563.4372,1319.0
2022-08-26 10:50:00,577.3,577.3,575.96,575.96,973.0,562.9691,562.9691,561.6624,561.6624,973.0
2022-08-26 10:55:00,576.83,576.83,576.83,576.83,100.0,562.5108,562.5108,562.5108,562.5108,100.0
2022-08-26 11:00:00,576.02,576.89,575.5,575.5,634.0,561.7209,562.5693,561.2138,561.2138,634.0
2022-08-26 11:05:00,575.41,575.41,574.51,574.55,500.0,561.1261,561.1261,560.2484,560.2874,500.0
2022-08-26 11:10:00,573.0,573.62,572.95,573.62,991.0,558.7759,559.3805,558.7271,559.3805,991.0
2022-08-26 11:15:00,573.31,573.31,573.3,573.31,112.0,559.0782,559.0782,559.0684,559.0782,112.0
2022-08-26 11:20:00,572.48,572.48,572.48,572.48,100.0,558.2688,558.2688,558.2688,558.2688,100.0
2022-08-26 11:25:00,573.32,573.61,572.71,572.71,708.0,559.0879,559.3707,558.4931,558.4931,708.0
2022-08-26 11:30:00,574.05,574.28,572.97,574.28,531.0,559.7998,560.0241,558.7466,560.0241,531.0
2022-08-26 11:35:00,574.28,574.28,574.28,574.28,0.0,560.0241,560.0241,560.0241,560.0241,0.0
2022-08-26 11:40:00,574.48,574.48,573.58,573.58,1132.0,560.2192,560.2192,559.3415,559.3415,1132.0
2022-08-26 11:45:00,573.57,574.25,573.09,573.98,734.0,559.3317,559.9949,558.8637,559.7316,734.0
2022-08-26 11:50:00,574.49,574.52,574.09,574.52,812.0,560.2289,560.2582,559.8388,560.2582,812.0
2022-08-26 11:55:00,574.98,574.98,573.95,574.07,600.0,560.7067,560.7067,559.7023,559.8193,600.0
2022-08-26 12:00:00,574.05,574.06,573.09,573.15,951.0,559.7998,559.8096,558.8637,558.9222,951.0
2022-08-26 12:05:00,572.96,572.96,572.46,572.72,400.0,558.7369,558.7369,558.2493,558.5028,400.0
2022-08-26 12:10:00,572.41,572.52,572.41,572.52,200.0,558.2005,558.3078,558.2005,558.3078,200.0
2022-08-26 12:15:00,572.35,572.35,571.62,571.62,250.0,558.142,558.142,557.4301,557.4301,250.0
2022-08-26 12:20:00,571.62,571.9,571.46,571.9,1507.0,557.4301,557.7032,557.2741,557.7032,1507.0
2022-08-26 12:25:00,571.54,572.21,571.54,572.21,850.0,557.3521,558.0055,557.3521,558.0055,850.0
2022-08-26 12:30:00,572.06,572.06,571.24,571.24,2168.0,557.8592,557.8592,557.0596,557.0596,2168.0
2022-08-26 12:35:00,571.1,571.1,570.25,571.06,1890.0,556.9231,556.9231,556.0942,556.884,1890.0
2022-08-26 12:40:00,571.06,571.06,571.06,571.06,0.0,556.884,556.884,556.884,556.884,0.0
2022-08-26 12:45:00,572.97,572.97,572.55,572.55,200.0,558.7466,558.7466,558.3371,558.3371,200.0
2022-08-26 12:50:00,572.48,572.48,572.02,572.02,400.0,558.2688,558.2688,557.8202,557.8202,400.0
2022-08-26 12:55:00,572.02,572.02,572.02,572.02,0.0,557.8202,557.8202,557.8202,557.8202,0.0
2022-08-26 13:00:00,572.18,572.18,571.95,571.95,200.0,557.9762,557.9762,557.752,557.752,200.0
2022-08-26 13:05:00,572.24,572.24,572.24,572.24,100.0,558.0348,558.0348,558.0348,558.0348,100.0
2022-08-26 13:10:00,572.01,572.02,571.72,571.73,200.0,557.8105,557.8202,557.5277,557.5374,200.0
2022-08-26 13:15:00,571.31,571.31,571.26,571.26,200.0,557.1278,557.1278,557.0791,557.0791,200.0
2022-08-26 13:20:00,571.31,571.83,571.31,571.83,935.0,557.1278,557.6349,557.1278,557.6349,935.0
2022-08-26 13:25:00,571.79,571.79,571.79,571.79,100.0,557.5959,557.5959,557.5959,557.5959,100.0
2022-08-26 13:30:00,571.77,571.81,571.24,571.25,634.0,557.5764,557.6154,557.0596,557.0693,634.0
2022-08-26 13:35:00,571.19,571.19,570.8,570.81,400.0,557.0108,557.0108,556.6305,556.6403,400.0
2022-08-26 13:40:00,570.0,570.0,569.56,569.65,517.0,555.8504,555.8504,555.4213,555.509,517.0
2022-08-26 13:45:00,569.65,569.65,569.65,569.65,0.0,555.509,555.509,555.509,555.509,0.0
2022-08-26 13:50:00,570.06,570.06,569.53,569.82,300.0,555.9089,555.9089,555.392,555.6748,300.0
2022-08-26 13:55:00,569.96,569.96,569.6,569.85,1500.0,555.8114,555.8114,555.4603,555.7041,1500.0
2022-08-26 14:00:00,570.01,571.04,570.01,570.35,400.0,555.8601,556.8645,555.8601,556.1917,400.0
2022-08-26 14:05:00,569.97,569.97,569.8,569.8,200.0,555.8211,555.8211,555.6553,555.6553,200.0
2022-08-26 14:10:00,569.84,569.84,569.83,569.84,100.0,555.6943,555.6943,555.6846,555.6943,100.0
2022-08-26 14:15:00,569.5,569.59,568.38,568.67,900.0,555.3628,555.4505,554.2706,554.5534,900.0
2022-08-26 14:20:00,569.01,569.13,568.42,568.57,800.0,554.8849,555.002,554.3096,554.4559,800.0
2022-08-26 14:25:00,568.6,568.61,568.6,568.6,100.0,554.4851,554.4949,554.4851,554.4851,100.0
2022-08-26 14:30:00,568.55,569.29,568.55,569.12,700.0,554.4364,555.158,554.4364,554.9922,700.0
2022-08-26 14:35:00,568.98,569.35,568.89,568.98,700.0,554.8557,555.2165,554.7679,554.8557,700.0
2022-08-26 14:40:00,568.85,568.85,568.58,568.58,200.0,554.7289,554.7289,554.4656,554.4656,200.0
2022-08-26 14:45:00,568.83,568.83,568.79,568.82,1260.0,554.7094,554.7094,554.6704,554.6997,1260.0
2022-08-26 14:50:00,568.82,569.46,568.81,569.1,1400.0,554.6997,555.3238,554.6899,554.9727,1400.0
2022-08-26 14:55:00,569.15,569.16,568.33,568.33,999.0,555.0215,555.0312,554.2218,554.2218,999.0
2022-08-26 15:00:00,568.15,568.15,567.8,567.8,200.0,554.0463,554.0463,553.705,553.705,200.0
2022-08-26 15:05:00,566.91,567.03,566.55,566.55,400.0,552.8371,552.9541,552.486,552.486,400.0
2022-08-26 15:10:00,566.43,566.79,565.91,565.91,637.0,552.369,552.72,551.8619,551.8619,637.0
2022-08-26 15:15:00,566.21,567.01,566.2,567.01,2900.0,552.1544,552.9346,552.1447,552.9346,2900.0
2022-08-26 15:20:00,566.92,567.03,565.98,566.39,11200.0,552.8468,552.9541,551.9302,552.33,11200.0
2022-08-26 15:25:00,566.2,567.91,566.2,567.91,700.0,552.1447,553.8122,552.1447,553.8122,700.0
2022-08-26 15:30:00,567.7,567.71,567.53,567.53,600.0,553.6075,553.6172,553.4417,553.4417,600.0
2022-08-26 15:35:00,567.35,567.35,566.25,566.84,1817.0,553.2661,553.2661,552.1935,552.7688,1817.0
2022-08-26 15:40:00,567.05,567.44,566.85,566.85,3160.0,552.9736,553.3539,552.7786,552.7786,3160.0
2022-08-26 15:45:00,567.07,567.55,567.07,567.36,2700.0,552.9931,553.4612,552.9931,553.2759,2700.0
2022-08-26 15:50:00,567.51,567.58,566.12,566.36,8247.0,553.4222,553.4904,552.0667,552.3007,8247.0
2022-08-26 15:55:00,566.23,566.85,565.98,566.56,14087.0,552.1739,552.7786,551.9302,552.4958,14087.0
2022-08-29 09:30:00,560.16,564.02,558.67,560.71,3278.0,546.2546,550.0188,544.8016,546.791,3278.0
2022-08-29 09:35:00,560.35,562.03,560.35,561.94,4867.0,546.4399,548.0782,546.4399,547.9904,4867.0
2022-08-29 09:40:00,562.0,562.13,562.0,562.12,576.0,548.049,548.1757,548.049,548.166,576.0
2022-08-29 09:45:00,562.42,562.5,561.82,562.23,997.0,548.4585,548.5365,547.8734,548.2732,997.0
2022-08-29 09:50:00,561.07,562.69,561.06,562.69,713.0,547.142,548.7218,547.1323,548.7218,713.0
2022-08-29 09:55:00,563.23,563.72,562.32,562.32,1305.0,549.2484,549.7263,548.361,548.361,1305.0
2022-08-29 10:00:00,562.11,562.17,561.58,561.59,400.0,548.1562,548.2147,547.6394,547.6491,400.0
2022-08-29 10:05:00,561.85,561.85,560.26,561.06,1500.0,547.9027,547.9027,546.3521,547.1323,1500.0
2022-08-29 10:10:00,560.69,562.04,560.69,562.04,1300.0,546.7715,548.088,546.7715,548.088,1300.0
2022-08-29 10:15:00,562.95,563.99,562.57,563.99,500.0,548.9754,549.9896,548.6048,549.9896,500.0
2022-08-29 10:20:00,563.36,563.36,563.13,563.13,200.0,549.3752,549.3752,549.1509,549.1509,200.0
2022-08-29 10:25:00,563.45,563.79,563.45,563.79,510.0,549.463,549.7945,549.463,549.7945,510.0
2022-08-29 10:30:00,563.78,563.78,563.09,563.5,600.0,549.7848,549.7848,549.1119,549.5117,600.0
2022-08-29 10:35:00,563.48,563.48,563.48,563.48,100.0,549.4922,549.4922,549.4922,549.4922,100.0
2022-08-29 10:40:00,562.56,562.91,562.56,562.91,200.0,548.5951,548.9364,548.5951,548.9364,200.0
2022-08-29 10:45:00,563.34,563.72,563.34,563.72,200.0,549.3557,549.7263,549.3557,549.7263,200.0
2022-08-29 10:50:00,563.24,563.26,562.72,563.26,1100.0,549.2582,549.2777,548.7511,549.2777,1100.0
2022-08-29 10:55:00,563.13,563.34,562.77,562.77,600.0,549.1509,549.3557,548.7998,548.7998,600.0
2022-08-29 11:00:00,562.95,563.62,562.94,563.62,400.0,548.9754,549.6287,548.9656,549.6287,400.0
2022-08-29 11:05:00,563.56,563.56,563.56,563.56,100.0,549.5702,549.5702,549.5702,549.5702,100.0
2022-08-29 11:10:00,563.58,563.98,562.85,562.85,626.0,549.5897,549.9798,548.8779,548.8779,626.0
2022-08-29 11:15:00,563.9,563.9,563.9,563.9,100.0,549.9018,549.9018,549.9018,549.9018,100.0
2022-08-29 11:20:00,564.11,564.6,564.11,564.6,734.0,550.1066,550.5844,550.1066,550.5844,734.0
2022-08-29 11:25:00,564.55,564.55,564.0,564.25,614.0,550.5357,550.5357,549.9993,550.2431,614.0
2022-08-29 11:30:00,564.94,565.32,564.94,565.32,200.0,550.916,551.2865,550.916,551.2865,200.0
2022-08-29 11:35:00,565.06,565.62,564.16,564.25,500.0,551.033,551.5791,550.1553,550.2431,500.0
2022-08-29 11:40:00,563.88,563.89,563.88,563.88,363.0,549.8823,549.892,549.8823,549.8823,363.0
2022-08-29 11:45:00,563.88,564.43,563.8,564.43,300.0,549.8823,550.4186,549.8043,550.4186,300.0
2022-08-29 11:50:00,564.56,564.81,564.5,564.81,300.0,550.5454,550.7892,550.4869,550.7892,300.0
2022-08-29 11:55:00,565.04,565.05,565.04,565.05,200.0,551.0135,551.0232,551.0135,551.0232,200.0
2022-08-29 12:00:00,565.5,566.06,565.48,566.06,700.0,551.4621,552.0082,551.4426,552.0082,700.0
2022-08-29 12:05:00,566.72,566.96,566.71,566.96,466.0,552.6518,552.8858,552.642,552.8858,466.0
2022-08-29 12:10:00,566.96,566.96,566.96,566.96,0.0,552.8858,552.8858,552.8858,552.8858,0.0
2022-08-29 12:15:00,567.43,567.43,567.32,567.32,293.0,553.3442,553.3442,553.2369,553.2369,293.0
2022-08-29 12:20:00,566.92,567.98,566.92,567.98,900.0,552.8468,553.8805,552.8468,553.8805,900.0
2022-08-29 12:25:00,567.98,567.98,567.98,567.98,0.0,553.8805,553.8805,553.8805,553.8805,0.0
2022-08-29 12:30:00,567.59,567.61,567.09,567.28,600.0,553.5002,553.5197,553.0126,553.1979,600.0
2022-08-29 12:35:00,567.1,567.1,567.1,567.1,100.0,553.0224,553.0224,553.0224,553.0224,100.0
2022-08-29 12:40:00,567.1,567.13,567.08,567.09,300.0,553.0224,553.0516,553.0028,553.0126,300.0
2022-08-29 12:45:00,567.67,567.89,567.66,567.89,319.0,553.5782,553.7927,553.5684,553.7927,319.0
2022-08-29 12:50:00,567.77,568.29,567.77,568.29,300.0,553.6757,554.1828,553.6757,554.1828,300.0
2022-08-29 12:55:00,568.29,568.54,568.01,568.41,709.0,554.1828,554.4266,553.9098,554.2998,709.0
2022-08-29 13:00:00,568.72,568.72,568.28,568.34,695.0,554.6021,554.6021,554.1731,554.2316,695.0
2022-08-29 13:05:00,568.68,568.92,568.68,568.92,770.0,554.5631,554.7972,554.5631,554.7972,770.0
2022-08-29 13:10:00,568.45,568.45,568.45,568.45,100.0,554.3388,554.3388,554.3388,554.3388,100.0
2022-08-29 13:15:00,567.87,567.87,567.87,567.87,100.0,553.7732,553.7732,553.7732,553.7732,100.0
2022-08-29 13:20:00,567.87,567.87,566.75,567.29,300.0,553.7732,553.7732,552.681,553.2076,300.0
2022-08-29 13:25:00,567.72,567.72,567.72,567.72,100.0,553.627,553.627,553.627,553.627,100.0
2022-08-29 13:30:00,567.81,568.15,567.62,567.98,1404.0,553.7147,554.0463,553.5294,553.8805,1404.0
2022-08-29 13:35:00,568.27,568.83,568.05,568.83,601.0,554.1633,554.7094,553.9488,554.7094,601.0
2022-08-29 13:40:00,568.43,569.11,568.42,569.11,700.0,554.3193,554.9825,554.3096,554.9825,700.0
2022-08-29 13:45:00,569.21,569.21,568.65,568.65,403.0,555.08,555.08,554.5339,554.5339,403.0
2022-08-29 13:50:00,568.04,568.04,567.89,567.89,300.0,553.939,553.939,553.7927,553.7927,300.0
2022-08-29 13:55:00,567.95,568.68,567.95,568.68,602.0,553.8513,554.5631,553.8513,554.5631,602.0
2022-08-29 14:00:00,568.75,568.75,568.67,568.67,200.0,554.6314,554.6314,554.5534,554.5534,200.0
2022-08-29 14:05:00,567.73,568.07,567.73,568.07,773.0,553.6367,553.9683,553.6367,553.9683,773.0
2022-08-29 14:10:00,567.46,567.46,567.46,567.46,200.0,553.3734,553.3734,553.3734,553.3734,200.0
2022-08-29 14:15:00,566.04,566.04,565.5,565.51,300.0,551.9887,551.9887,551.4621,551.4718,300.0
2022-08-29 14:20:00,566.38,566.89,566.38,566.89,1000.0,552.3202,552.8176,552.3202,552.8176,1000.0
2022-08-29 14:25:00,566.99,567.51,566.99,566.99,600.0,552.9151,553.4222,552.9151,552.9151,600.0
2022-08-29 14:30:00,566.99,567.32,566.99,567.32,200.0,552.9151,553.2369,552.9151,553.2369,200.0
2022-08-29 14:35:00,567.83,568.97,567.83,568.96,900.0,553.7342,554.8459,553.7342,554.8362,900.0
2022-08-29 14:40:00,568.56,569.09,568.56,568.94,500.0,554.4461,554.963,554.4461,554.8167,500.0
2022-08-29 14:45:00,567.58,567.63,567.58,567.63,400.0,553.4904,553.5392,553.4904,553.5392,400.0
2022-08-29 14:50:00,567.24,567.34,567.01,567.02,500.0,553.1589,553.2564,552.9346,552.9443,500.0
2022-08-29 14:55:00,567.1,567.65,567.1,567.65,700.0,553.0224,553.5587,553.0224,553.5587,700.0
2022-08-29 15:00:00,568.31,568.57,568.31,568.57,300.0,554.2023,554.4559,554.2023,554.4559,300.0
2022-08-29 15:05:00,568.28,568.28,567.35,567.35,1200.0,554.1731,554.1731,553.2661,553.2661,1200.0
2022-08-29 15:10:00,567.61,568.02,567.61,568.02,200.0,553.5197,553.9195,553.5197,553.9195,200.0
2022-08-29 15:15:00,567.96,568.04,567.72,567.92,2590.0,553.861,553.939,553.627,553.822,2590.0
2022-08-29 15:20:00,567.29,567.29,566.67,566.67,200.0,553.2076,553.2076,552.603,552.603,200.0
2022-08-29 15:25:00,565.72,565.83,565.17,565.83,1903.0,551.6766,551.7839,551.1403,551.7839,1903.0
2022-08-29 15:30:00,565.59,566.12,565.34,565.91,1200.0,551.5498,552.0667,551.306,551.8619,1200.0
2022-08-29 15:35:00,566.79,567.05,566.6,566.92,600.0,552.72,552.9736,552.5348,552.8468,600.0
2022-08-29 15:40:00,567.07,567.59,566.73,567.39,2450.0,552.9931,553.5002,552.6615,553.3052,2450.0
2022-08-29 15:45:00,567.39,567.39,566.57,567.01,3208.0,553.3052,553.3052,552.5055,552.9346,3208.0
2022-08-29 15:50:00,566.58,567.17,565.39,566.61,9796.0,552.5153,553.0906,551.3548,552.5445,9796.0
2022-08-29 15:55:00,566.32,566.4,565.06,565.45,15161.0,552.2617,552.3397,551.033,551.4133,15161.0
2022-08-30 09:30:00,562.32,562.32,562.32,562.32,3558.0,548.361,548.361,548.361,548.361,3558.0
2022-08-30 09:35:00,560.82,562.76,560.82,562.55,1511.0,546.8982,548.7901,546.8982,548.5853,1511.0
2022-08-30 09:40:00,561.36,561.36,561.35,561.35,200.0,547.4248,547.4248,547.4151,547.4151,200.0
2022-08-30 09:45:00,561.92,561.92,558.11,558.11,500.0,547.9709,547.9709,544.2555,544.2555,500.0
2022-08-30 09:50:00,558.88,559.5,558.19,559.3,2014.0,545.0064,545.611,544.3335,545.416,2014.0
2022-08-30 09:55:00,559.26,559.96,558.38,558.66,4276.0,545.377,546.0596,544.5188,544.7919,4276.0
2022-08-30 10:00:00,558.81,559.67,557.83,557.83,3469.0,544.9381,545.7768,543.9825,543.9825,3469.0
2022-08-30 10:05:00,558.55,558.55,554.57,555.78,3301.0,544.6846,544.6846,540.8034,541.9834,3301.0
2022-08-30 10:10:00,555.75,556.45,555.17,556.45,600.0,541.9541,542.6367,541.3885,542.6367,600.0
2022-08-30 10:15:00,557.58,557.68,557.04,557.5,940.0,543.7387,543.8362,543.2121,543.6607,940.0
2022-08-30 10:20:00,557.26,557.67,556.89,556.89,2073.0,543.4266,543.8264,543.0658,543.0658,2073.0
2022-08-30 10:25:00,557.13,557.63,557.12,557.23,713.0,543.2998,543.7874,543.2901,543.3974,713.0
2022-08-30 10:30:00,557.06,557.06,555.68,555.68,500.0,543.2316,543.2316,541.8858,541.8858,500.0
2022-08-30 10:35:00,553.71,554.59,553.64,553.64,2801.0,539.9647,540.8229,539.8965,539.8965,2801.0
2022-08-30 10:40:00,553.63,553.9,552.81,552.84,2229.0,539.8867,540.15,539.0871,539.1163,2229.0
2022-08-30 10:45:00,552.28,552.28,550.5,550.5,1505.0,538.5702,538.5702,536.8344,536.8344,1505.0
2022-08-30 10:50:00,550.16,551.59,550.14,551.57,6080.0,536.5029,537.8974,536.4834,537.8779,6080.0
2022-08-30 10:55:00,552.56,552.56,551.38,552.09,4701.0,538.8433,538.8433,537.6926,538.385,4701.0
2022-08-30 11:00:00,551.9,553.65,551.9,553.1,2100.0,538.1997,539.9062,538.1997,539.3699,2100.0
2022-08-30 11:05:00,553.07,553.99,553.07,553.99,400.0,539.3406,540.2378,539.3406,540.2378,400.0
2022-08-30 11:10:00,553.22,553.88,553.2,553.88,2500.0,539.4869,540.1305,539.4674,540.1305,2500.0
2022-08-30 11:15:00,554.82,555.57,554.82,555.57,2136.0,541.0472,541.7786,541.0472,541.7786,2136.0
2022-08-30 11:20:00,555.69,556.44,555.46,556.44,700.0,541.8956,542.627,541.6713,542.627,700.0
2022-08-30 11:25:00,556.32,556.47,555.21,556.47,800.0,542.51,542.6562,541.4275,542.6562,800.0
2022-08-30 11:30:00,556.49,556.49,556.12,556.12,300.0,542.6757,542.6757,542.3149,542.3149,300.0
2022-08-30 11:35:00,555.26,555.26,554.42,554.42,200.0,541.4763,541.4763,540.6571,540.6571,200.0
2022-08-30 11:40:00,554.42,554.92,554.42,554.92,300.0,540.6571,541.1447,540.6571,541.1447,300.0
2022-08-30 11:45:00,554.3,554.3,554.19,554.19,200.0,540.5401,540.5401,540.4328,540.4328,200.0
2022-08-30 11:50:00,554.45,554.99,554.04,554.72,500.0,540.6864,541.213,540.2866,540.9497,500.0
2022-08-30 11:55:00,555.26,555.69,555.23,555.23,331.0,541.4763,541.8956,541.447,541.447,331.0
2022-08-30 12:00:00,555.23,555.23,555.23,555.23,0.0,541.447,541.447,541.447,541.447,0.0
2022-08-30 12:05:00,555.41,555.41,554.86,554.86,400.0,541.6225,541.6225,541.0862,541.0862,400.0
2022-08-30 12:10:00,555.24,555.81,555.24,555.81,1500.0,541.4568,542.0126,541.4568,542.0126,1500.0
2022-08-30 12:15:00,555.49,557.53,555.49,557.28,2820.0,541.7006,543.6899,541.7006,543.4461,2820.0
2022-08-30 12:20:00,557.89,557.97,556.21,556.21,2139.0,544.041,544.119,542.4027,542.4027,2139.0
2022-08-30 12:25:00,556.46,556.46,555.1,555.86,1165.0,542.6465,542.6465,541.3202,542.0614,1165.0
2022-08-30 12:30:00,554.91,554.91,554.04,554.09,400.0,541.135,541.135,540.2866,540.3353,400.0
2022-08-30 12:35:00,553.97,555.11,553.94,555.11,500.0,540.2183,541.33,540.189,541.33,500.0
2022-08-30 12:40:00,554.87,555.58,554.52,555.32,3000.0,541.0959,541.7883,540.7546,541.5348,3000.0
2022-08-30 12:45:00,554.64,554.71,554.64,554.71,200.0,540.8717,540.9399,540.8717,540.9399,200.0
2022-08-30 12:50:00,555.13,555.61,555.13,555.37,600.0,541.3495,541.8176,541.3495,541.5835,600.0
2022-08-30 12:55:00,555.37,555.37,555.37,555.37,100.0,541.5835,541.5835,541.5835,541.5835,100.0
2022-08-30 13:00:00,555.76,556.03,555.76,556.03,200.0,541.9639,542.2272,541.9639,542.2272,200.0
2022-08-30 13:05:00,556.52,556.52,556.48,556.49,300.0,542.705,542.705,542.666,542.6757,300.0
2022-08-30 13:10:00,556.48,556.48,556.01,556.01,200.0,542.666,542.666,542.2076,542.2076,200.0
2022-08-30 13:15:00,556.2,556.2,555.99,556.16,647.0,542.3929,542.3929,542.1881,542.3539,647.0
2022-08-30 13:20:00,555.74,555.74,555.36,555.48,600.0,541.9444,541.9444,541.5738,541.6908,600.0
2022-08-30 13:25:00,555.06,555.7,555.06,555.7,300.0,541.2812,541.9053,541.2812,541.9053,300.0
2022-08-30 13:30:00,555.79,556.54,555.79,556.3,607.0,541.9931,542.7245,541.9931,542.4904,607.0
2022-08-30 13:35:00,556.39,556.39,555.52,555.81,1466.0,542.5782,542.5782,541.7298,542.0126,1466.0
2022-08-30 13:40:00,555.16,555.52,554.98,554.98,900.0,541.3787,541.7298,541.2032,541.2032,900.0
2022-08-30 13:45:00,554.13,555.63,554.13,555.62,620.0,540.3743,541.8371,540.3743,541.8273,620.0
2022-08-30 13:50:00,555.2,555.2,555.2,555.2,100.0,541.4178,541.4178,541.4178,541.4178,100.0
2022-08-30 13:55:00,555.75,555.75,555.71,555.71,300.0,541.9541,541.9541,541.9151,541.9151,300.0
2022-08-30 14:00:00,555.45,556.23,555.44,556.04,1300.0,541.6615,542.4222,541.6518,542.2369,1300.0
2022-08-30 14:05:00,556.1,556.1,556.09,556.1,100.0,542.2954,542.2954,542.2857,542.2954,100.0
2022-08-30 14:10:00,556.56,556.83,556.56,556.83,400.0,542.744,543.0073,542.744,543.0073,400.0
2022-08-30 14:15:00,556.83,556.83,556.18,556.18,450.0,543.0073,543.0073,542.3734,542.3734,450.0
2022-08-30 14:20:00,556.41,556.41,556.41,556.41,100.0,542.5977,542.5977,542.5977,542.5977,100.0
2022-08-30 14:25:00,555.77,555.78,555.68,555.76,300.0,541.9736,541.9834,541.8858,541.9639,300.0
2022-08-30 14:30:00,556.18,556.48,556.18,556.48,300.0,542.3734,542.666,542.3734,542.666,300.0
2022-08-30 14:35:00,555.64,555.64,555.64,555.64,200.0,541.8468,541.8468,541.8468,541.8468,200.0
2022-08-30 14:40:00,555.94,555.94,555.81,555.81,450.0,542.1394,542.1394,542.0126,542.0126,450.0
2022-08-30 14:45:00,555.12,555.37,555.0,555.01,1081.0,541.3397,541.5835,541.2227,541.2325,1081.0
2022-08-30 14:50:00,554.78,555.48,554.67,555.48,1400.0,541.0082,541.6908,540.9009,541.6908,1400.0
2022-08-30 14:55:00,555.13,555.93,554.84,555.93,800.0,541.3495,542.1296,541.0667,542.1296,800.0
2022-08-30 15:00:00,556.09,557.43,556.08,556.47,700.0,542.2857,543.5924,542.2759,542.6562,700.0
2022-08-30 15:05:00,556.97,557.46,556.92,557.13,2335.0,543.1438,543.6217,543.0951,543.2998,2335.0
2022-08-30 15:10:00,557.65,557.81,557.42,557.63,628.0,543.8069,543.963,543.5826,543.7874,628.0
2022-08-30 15:15:00,557.72,558.78,557.35,558.78,2300.0,543.8752,544.9089,543.5144,544.9089,2300.0
2022-08-30 15:20:00,558.6,559.06,558.43,558.94,1600.0,544.7334,545.1819,544.5676,545.0649,1600.0
2022-08-30 15:25:00,559.22,559.23,558.5,559.0,5782.0,545.338,545.3477,544.6358,545.1234,5782.0
2022-08-30 15:30:00,558.81,559.0,557.72,558.22,15204.0,544.9381,545.1234,543.8752,544.3628,15204.0
2022-08-30 15:35:00,558.88,559.39,558.5,558.88,5702.0,545.0064,545.5037,544.6358,545.0064,5702.0
2022-08-30 15:40:00,558.65,559.29,558.65,558.8,5214.0,544.7821,545.4062,544.7821,544.9284,5214.0
2022-08-30 15:45:00,558.27,558.28,556.0,556.14,1053.0,544.4115,544.4213,542.1979,542.3344,1053.0
2022-08-30 15:50:00,556.2,556.92,555.47,555.65,3000.0,542.3929,543.0951,541.6811,541.8566,3000.0
2022-08-30 15:55:00,555.62,557.17,555.55,556.19,16166.0,541.8273,543.3389,541.7591,542.3832,16166.0
2022-08-31 09:30:00,555.81,558.74,555.81,555.84,2650.0,542.0126,544.8699,542.0126,542.0419,2650.0
2022-08-31 09:35:00,555.86,555.86,555.0,555.17,1010.0,542.0614,542.0614,541.2227,541.3885,1010.0
2022-08-31 09:40:00,558.56,559.54,558.05,559.54,1647.0,544.6943,545.65,544.197,545.65,1647.0
2022-08-31 09:45:00,559.26,560.46,559.2,559.25,1378.0,545.377,546.5472,545.3185,545.3672,1378.0
2022-08-31 09:50:00,558.56,559.19,558.35,559.19,400.0,544.6943,545.3087,544.4896,545.3087,400.0
2022-08-31 09:55:00,558.46,558.46,556.66,556.66,300.0,544.5968,544.5968,542.8415,542.8415,300.0
2022-08-31 10:00:00,556.04,556.63,556.04,556.63,200.0,542.2369,542.8123,542.2369,542.8123,200.0
2022-08-31 10:05:00,555.5,556.21,555.5,555.92,600.0,541.7103,542.4027,541.7103,542.1199,600.0
2022-08-31 10:10:00,555.57,556.06,555.57,555.57,400.0,541.7786,542.2564,541.7786,541.7786,400.0
2022-08-31 10:15:00,555.01,556.18,555.0,555.64,1338.0,541.2325,542.3734,541.2227,541.8468,1338.0
2022-08-31 10:20:00,555.13,555.13,553.44,553.44,300.0,541.3495,541.3495,539.7014,539.7014,300.0
2022-08-31 10:25:00,553.42,554.13,552.58,552.59,659.0,539.6819,540.3743,538.8628,538.8725,659.0
2022-08-31 10:30:00,553.17,553.84,553.17,553.5,1216.0,539.4381,540.0915,539.4381,539.76,1216.0
2022-08-31 10:35:00,554.32,555.05,553.87,554.05,1174.0,540.5596,541.2715,540.1208,540.2963,1174.0
2022-08-31 10:40:00,554.83,554.83,554.38,554.64,400.0,541.0569,541.0569,540.6181,540.8717,400.0
2022-08-31 10:45:00,556.01,556.02,556.01,556.01,100.0,542.2076,542.2174,542.2076,542.2076,100.0
2022-08-31 10:50:00,555.88,555.88,555.41,555.41,200.0,542.0809,542.0809,541.6225,541.6225,200.0
2022-08-31 10:55:00,555.22,556.36,555.22,556.31,1652.0,541.4373,542.549,541.4373,542.5002,1652.0
2022-08-31 11:00:00,556.28,556.89,556.23,556.89,702.0,542.4709,543.0658,542.4222,543.0658,702.0
2022-08-31 11:05:00,556.13,556.13,555.3,555.3,200.0,542.3247,542.3247,541.5153,541.5153,200.0
2022-08-31 11:10:00,554.59,554.59,554.31,554.31,400.0,540.8229,540.8229,540.5498,540.5498,400.0
2022-08-31 11:15:00,554.34,554.66,554.34,554.66,400.0,540.5791,540.8912,540.5791,540.8912,400.0
2022-08-31 11:20:00,555.24,555.24,554.58,554.58,300.0,541.4568,541.4568,540.8131,540.8131,300.0
2022-08-31 11:25:00,555.5,555.5,555.39,555.4,400.0,541.7103,541.7103,541.603,541.6128,400.0
2022-08-31 11:30:00,555.57,555.57,555.53,555.53,200.0,541.7786,541.7786,541.7396,541.7396,200.0
2022-08-31 11:35:00,556.88,557.27,556.88,557.27,300.0,543.0561,543.4364,543.0561,543.4364,300.0
2022-08-31 11:40:00,556.92,557.51,556.92,557.5,400.0,543.0951,543.6704,543.0951,543.6607,400.0
2022-08-31 11:45:00,557.89,557.9,557.83,557.83,500.0,544.041,544.0507,543.9825,543.9825,500.0
2022-08-31 11:50:00,557.83,557.83,557.83,557.83,0.0,543.9825,543.9825,543.9825,543.9825,0.0
2022-08-31 11:55:00,557.83,557.83,557.83,557.83,0.0,543.9825,543.9825,543.9825,543.9825,0.0
2022-08-31 12:00:00,556.7,556.7,556.69,556.7,100.0,542.8805,542.8805,542.8708,542.8805,100.0
2022-08-31 12:05:00,556.86,556.96,556.66,556.96,300.0,543.0365,543.1341,542.8415,543.1341,300.0
2022-08-31 12:10:00,556.92,556.92,556.91,556.92,100.0,543.0951,543.0951,543.0853,543.0951,100.0
2022-08-31 12:15:00,556.82,557.29,556.68,556.69,445.0,542.9975,543.4559,542.861,542.8708,445.0
2022-08-31 12:20:00,557.08,557.08,556.29,556.3,570.0,543.2511,543.2511,542.4807,542.4904,570.0
2022-08-31 12:25:00,556.01,556.01,556.01,556.01,100.0,542.2076,542.2076,542.2076,542.2076,100.0
2022-08-31 12:30:00,556.15,556.39,556.09,556.09,840.0,542.3442,542.5782,542.2857,542.2857,840.0
2022-08-31 12:35:00,555.5,555.51,555.44,555.45,300.0,541.7103,541.7201,541.6518,541.6615,300.0
2022-08-31 12:40:00,555.06,555.06,555.05,555.06,100.0,541.2812,541.2812,541.2715,541.2812,100.0
2022-08-31 12:45:00,555.45,555.67,555.44,555.67,500.0,541.6615,541.8761,541.6518,541.8761,500.0
2022-08-31 12:50:00,555.62,555.9,555.53,555.9,800.0,541.8273,542.1004,541.7396,542.1004,800.0
2022-08-31 12:55:00,555.59,555.59,555.04,555.47,600.0,541.7981,541.7981,541.2617,541.6811,600.0
2022-08-31 13:00:00,555.64,555.64,555.39,555.39,200.0,541.8468,541.8468,541.603,541.603,200.0
2022-08-31 13:05:00,556.2,556.2,556.2,556.2,100.0,542.3929,542.3929,542.3929,542.3929,100.0
2022-08-31 13:10:00,556.57,557.19,556.57,557.18,1059.0,542.7537,543.3584,542.7537,543.3486,1059.0
2022-08-31 13:15:00,556.67,556.67,556.37,556.38,200.0,542.8513,542.8513,542.5587,542.5685,200.0
2022-08-31 13:20:00,556.44,556.44,555.33,555.33,1276.0,542.627,542.627,541.5445,541.5445,1276.0
2022-08-31 13:25:00,554.76,554.94,554.67,554.94,400.0,540.9887,541.1642,540.9009,541.1642,400.0
2022-08-31 13:30:00,554.57,554.57,554.55,554.56,200.0,540.8034,540.8034,540.7839,540.7936,200.0
2022-08-31 13:35:00,554.76,554.76,554.43,554.43,445.0,540.9887,540.9887,540.6669,540.6669,445.0
2022-08-31 13:40:00,553.86,554.08,552.91,553.14,2530.0,540.111,540.3256,539.1846,539.4089,2530.0
2022-08-31 13:45:00,553.75,554.33,552.64,553.77,4129.0,540.0038,540.5694,538.9213,540.0233,4129.0
2022-08-31 13:50:00,554.3,555.23,553.39,555.23,4918.0,540.5401,541.447,539.6527,541.447,4918.0
2022-08-31 13:55:00,555.14,555.14,554.94,554.96,421.0,541.3592,541.3592,541.1642,541.1837,421.0
2022-08-31 14:00:00,555.0,555.0,554.87,554.87,455.0,541.2227,541.2227,541.0959,541.0959,455.0
2022-08-31 14:05:00,554.18,554.8,553.67,554.8,1523.0,540.4231,541.0277,539.9257,541.0277,1523.0
2022-08-31 14:10:00,554.9,554.9,553.83,554.57,3737.0,541.1252,541.1252,540.0818,540.8034,3737.0
2022-08-31 14:15:00,554.36,554.57,553.87,554.27,1719.0,540.5986,540.8034,540.1208,540.5108,1719.0
2022-08-31 14:20:00,554.7,554.7,553.59,553.76,2034.0,540.9302,540.9302,539.8477,540.0135,2034.0
2022-08-31 14:25:00,554.2,554.53,553.79,554.52,1816.0,540.4426,540.7644,540.0428,540.7546,1816.0
2022-08-31 14:30:00,554.27,554.27,553.52,553.52,1200.0,540.5108,540.5108,539.7795,539.7795,1200.0
2022-08-31 14:35:00,554.02,554.37,553.71,553.83,1800.0,540.267,540.6084,539.9647,540.0818,1800.0
2022-08-31 14:40:00,554.03,554.46,553.15,553.46,2156.0,540.2768,540.6961,539.4186,539.7209,2156.0
2022-08-31 14:45:00,553.49,554.18,553.27,553.92,1900.0,539.7502,540.4231,539.5357,540.1695,1900.0
2022-08-31 14:50:00,553.79,554.06,553.64,553.72,1101.0,540.0428,540.3061,539.8965,539.9745,1101.0
2022-08-31 14:55:00,553.86,554.28,553.08,553.99,2000.0,540.111,540.5206,539.3504,540.2378,2000.0
2022-08-31 15:00:00,553.78,554.63,553.67,554.52,1680.0,540.033,540.8619,539.9257,540.7546,1680.0
2022-08-31 15:05:00,555.69,555.69,554.7,554.74,800.0,541.8956,541.8956,540.9302,540.9692,800.0
2022-08-31 15:10:00,555.18,555.18,555.17,555.18,100.0,541.3983,541.3983,541.3885,541.3983,100.0
2022-08-31 15:15:00,555.74,556.19,555.43,556.19,857.0,541.9444,542.3832,541.642,542.3832,857.0
2022-08-31 15:20:00,556.45,556.51,554.86,554.87,650.0,542.6367,542.6952,541.0862,541.0959,650.0
2022-08-31 15:25:00,554.61,554.61,554.46,554.5,700.0,540.8424,540.8424,540.6961,540.7351,700.0
2022-08-31 15:30:00,554.33,554.5,554.07,554.5,1088.0,540.5694,540.7351,540.3158,540.7351,1088.0
2022-08-31 15:35:00,554.59,555.3,554.59,555.3,500.0,540.8229,541.5153,540.8229,541.5153,500.0
2022-08-31 15:40:00,555.15,556.07,554.7,556.07,1204.0,541.369,542.2662,540.9302,542.2662,1204.0
2022-08-31 15:45:00,555.83,556.52,555.5,555.75,2200.0,542.0321,542.705,541.7103,541.9541,2200.0
2022-08-31 15:50:00,555.64,555.64,554.31,554.36,3168.0,541.8468,541.8468,540.5498,540.5986,3168.0
2022-08-31 15:55:00,554.81,555.13,553.85,555.05,9576.0,541.0374,541.3495,540.1013,541.2715,9576.0
2022-09-01 09:30:00,552.12,552.28,550.89,550.89,3239.0,538.4142,538.5702,537.2147,537.2147,3239.0
2022-09-01 09:35:00,552.31,553.92,552.31,553.73,622.0,538.5995,540.1695,538.5995,539.9842,622.0
2022-09-01 09:40:00,553.01,553.31,553.01,553.31,300.0,539.2821,539.5747,539.2821,539.5747,300.0
2022-09-01 09:45:00,553.45,555.5,553.31,554.57,1586.0,539.7112,541.7103,539.5747,540.8034,1586.0
2022-09-01 09:50:00,554.5,555.0,554.33,554.33,2078.0,540.7351,541.2227,540.5694,540.5694,2078.0
2022-09-01 09:55:00,554.35,554.62,553.94,554.01,5630.0,540.5889,540.8522,540.189,540.2573,5630.0
2022-09-01 10:00:00,554.56,554.66,552.46,552.46,1300.0,540.7936,540.8912,538.7458,538.7458,1300.0
2022-09-01 10:05:00,553.02,553.15,553.02,553.15,200.0,539.2919,539.4186,539.2919,539.4186,200.0
2022-09-01 10:10:00,554.38,554.39,553.52,553.8,1380.0,540.6181,540.6279,539.7795,540.0525,1380.0
2022-09-01 10:15:00,553.34,553.39,552.43,552.53,2916.0,539.6039,539.6527,538.7165,538.814,2916.0
2022-09-01 10:20:00,552.54,554.1,552.53,554.1,1248.0,538.8238,540.3451,538.814,540.3451,1248.0
2022-09-01 10:25:00,554.6,555.65,554.6,555.65,600.0,540.8326,541.8566,540.8326,541.8566,600.0
2022-09-01 10:30:00,556.74,558.94,556.74,558.51,4959.0,542.9195,545.0649,542.9195,544.6456,4959.0
2022-09-01 10:35:00,558.54,558.54,557.37,557.37,4280.0,544.6748,544.6748,543.5339,543.5339,4280.0
2022-09-01 10:40:00,556.47,556.48,555.78,555.79,1400.0,542.6562,542.666,541.9834,541.9931,1400.0
2022-09-01 10:45:00,555.28,555.5,554.32,554.38,1449.0,541.4958,541.7103,540.5596,540.6181,1449.0
2022-09-01 10:50:00,554.29,554.95,552.56,552.56,1829.0,540.5303,541.174,538.8433,538.8433,1829.0
2022-09-01 10:55:00,552.99,553.72,552.99,553.39,700.0,539.2626,539.9745,539.2626,539.6527,700.0
2022-09-01 11:00:00,553.69,554.01,553.69,554.0,400.0,539.9452,540.2573,539.9452,540.2475,400.0
2022-09-01 11:05:00,552.3,553.35,552.3,553.35,736.0,538.5897,539.6137,538.5897,539.6137,736.0
2022-09-01 11:10:00,554.85,556.81,554.84,556.81,3144.0,541.0764,542.9878,541.0667,542.9878,3144.0
2022-09-01 11:15:00,557.58,558.54,557.41,558.31,3668.0,543.7387,544.6748,543.5729,544.4506,3668.0
2022-09-01 11:20:00,558.08,558.39,557.89,557.93,2400.0,544.2263,544.5286,544.041,544.08,2400.0
2022-09-01 11:25:00,557.47,557.71,557.03,557.71,3414.0,543.6314,543.8654,543.2023,543.8654,3414.0
2022-09-01 11:30:00,557.91,558.55,557.63,558.55,1048.0,544.0605,544.6846,543.7874,544.6846,1048.0
2022-09-01 11:35:00,558.65,558.91,558.28,558.59,1570.0,544.7821,545.0357,544.4213,544.7236,1570.0
2022-09-01 11:40:00,557.91,558.38,557.91,558.22,2500.0,544.0605,544.5188,544.0605,544.3628,2500.0
2022-09-01 11:45:00,558.11,558.11,556.17,556.17,800.0,544.2555,544.2555,542.3637,542.3637,800.0
2022-09-01 11:50:00,557.6,557.77,557.0,557.0,700.0,543.7582,543.924,543.1731,543.1731,700.0
2022-09-01 11:55:00,557.63,557.63,557.11,557.11,500.0,543.7874,543.7874,543.2803,543.2803,500.0
2022-09-01 12:00:00,557.11,557.11,556.26,556.26,586.0,543.2803,543.2803,542.4514,542.4514,586.0
2022-09-01 12:05:00,556.45,556.45,556.34,556.34,300.0,542.6367,542.6367,542.5295,542.5295,300.0
2022-09-01 12:10:00,556.55,556.55,555.41,556.13,700.0,542.7342,542.7342,541.6225,542.3247,700.0
2022-09-01 12:15:00,555.87,555.87,555.27,555.75,300.0,542.0711,542.0711,541.486,541.9541,300.0
2022-09-01 12:20:00,555.4,555.4,555.09,555.3,400.0,541.6128,541.6128,541.3105,541.5153,400.0
2022-09-01 12:25:00,555.29,555.51,555.29,555.5,301.0,541.5055,541.7201,541.5055,541.7103,301.0
2022-09-01 12:30:00,555.49,555.49,554.96,554.96,502.0,541.7006,541.7006,541.1837,541.1837,502.0
2022-09-01 12:35:00,554.66,554.66,554.0,554.07,535.0,540.8912,540.8912,540.2475,540.3158,535.0
2022-09-01 12:40:00,554.45,554.45,554.45,554.45,100.0,540.6864,540.6864,540.6864,540.6864,100.0
2022-09-01 12:45:00,554.69,554.69,553.39,553.64,746.0,540.9204,540.9204,539.6527,539.8965,746.0
2022-09-01 12:50:00,553.64,553.64,553.64,553.64,0.0,539.8965,539.8965,539.8965,539.8965,0.0
2022-09-01 12:55:00,553.16,553.17,552.56,552.56,1910.0,539.4284,539.4381,538.8433,538.8433,1910.0
2022-09-01 13:00:00,552.96,553.01,552.28,553.01,1163.0,539.2334,539.2821,538.5702,539.2821,1163.0
2022-09-01 13:05:00,553.01,553.01,553.01,553.01,0.0,539.2821,539.2821,539.2821,539.2821,0.0
2022-09-01 13:10:00,553.78,553.78,553.77,553.77,200.0,540.033,540.033,540.0233,540.0233,200.0
2022-09-01 13:15:00,555.2,555.2,554.13,554.47,1455.0,541.4178,541.4178,540.3743,540.7059,1455.0
2022-09-01 13:20:00,554.71,555.2,554.7,555.15,400.0,540.9399,541.4178,540.9302,541.369,400.0
2022-09-01 13:25:00,555.15,555.15,555.15,555.15,0.0,541.369,541.369,541.369,541.369,0.0
2022-09-01 13:30:00,555.34,555.34,555.34,555.34,100.0,541.5543,541.5543,541.5543,541.5543,100.0
2022-09-01 13:35:00,555.48,555.83,555.48,555.75,600.0,541.6908,542.0321,541.6908,541.9541,600.0
2022-09-01 13:40:00,555.43,555.46,555.43,555.46,200.0,541.642,541.6713,541.642,541.6713,200.0
2022-09-01 13:45:00,555.65,555.75,554.5,554.95,1298.0,541.8566,541.9541,540.7351,541.174,1298.0
2022-09-01 13:50:00,554.78,554.78,554.78,554.78,100.0,541.0082,541.0082,541.0082,541.0082,100.0
2022-09-01 13:55:00,554.99,555.04,554.69,554.94,500.0,541.213,541.2617,540.9204,541.1642,500.0
2022-09-01 14:00:00,555.04,555.66,555.04,555.66,611.0,541.2617,541.8663,541.2617,541.8663,611.0
2022-09-01 14:05:00,555.93,555.93,555.75,555.75,311.0,542.1296,542.1296,541.9541,541.9541,311.0
2022-09-01 14:10:00,554.6,554.6,554.54,554.54,200.0,540.8326,540.8326,540.7741,540.7741,200.0
2022-09-01 14:15:00,555.3,555.3,554.97,554.97,200.0,541.5153,541.5153,541.1935,541.1935,200.0
2022-09-01 14:20:00,554.94,556.32,554.94,556.32,900.0,541.1642,542.51,541.1642,542.51,900.0
2022-09-01 14:25:00,556.63,556.85,556.32,556.32,600.0,542.8123,543.0268,542.51,542.51,600.0
2022-09-01 14:30:00,557.04,557.22,556.73,557.19,1221.0,543.2121,543.3876,542.9098,543.3584,1221.0
2022-09-01 14:35:00,556.96,556.96,556.22,556.22,700.0,543.1341,543.1341,542.4124,542.4124,700.0
2022-09-01 14:40:00,556.63,556.92,556.54,556.54,400.0,542.8123,543.0951,542.7245,542.7245,400.0
2022-09-01 14:45:00,555.9,555.9,555.9,555.9,200.0,542.1004,542.1004,542.1004,542.1004,200.0
2022-09-01 14:50:00,556.26,556.98,556.26,556.98,324.0,542.4514,543.1536,542.4514,543.1536,324.0
2022-09-01 14:55:00,556.98,556.98,556.94,556.96,300.0,543.1536,543.1536,543.1146,543.1341,300.0
2022-09-01 15:00:00,557.15,557.46,556.79,556.8,900.0,543.3193,543.6217,542.9683,542.978,900.0
2022-09-01 15:05:00,557.13,557.41,557.13,557.2,400.0,543.2998,543.5729,543.2998,543.3681,400.0
2022-09-01 15:10:00,557.33,557.47,556.94,557.15,500.0,543.4949,543.6314,543.1146,543.3193,500.0
2022-09-01 15:15:00,556.85,556.85,555.88,555.92,912.0,543.0268,543.0268,542.0809,542.1199,912.0
2022-09-01 15:20:00,555.54,555.54,554.92,555.17,800.0,541.7493,541.7493,541.1447,541.3885,800.0
2022-09-01 15:25:00,554.9,555.11,554.21,554.42,1200.0,541.1252,541.33,540.4523,540.6571,1200.0
2022-09-01 15:30:00,554.24,554.36,553.87,554.12,1725.0,540.4816,540.5986,540.1208,540.3646,1725.0
2022-09-01 15:35:00,554.11,554.9,553.89,554.9,2810.0,540.3548,541.1252,540.1403,541.1252,2810.0
2022-09-01 15:40:00,554.82,555.12,554.37,555.0,2202.0,541.0472,541.3397,540.6084,541.2227,2202.0
2022-09-01 15:45:00,555.12,555.12,552.76,553.28,4003.0,541.3397,541.3397,539.0383,539.5454,4003.0
2022-09-01 15:50:00,553.6,554.9,553.6,554.8,3427.0,539.8575,541.1252,539.8575,541.0277,3427.0
2022-09-01 15:55:00,555.09,557.07,554.85,557.06,10727.0,541.3105,543.2413,541.0764,543.2316,10727.0
2022-09-02 09:30:00,560.2,561.81,559.51,561.68,3097.0,546.2936,547.8637,545.6208,547.7369,3097.0
2022-09-02 09:35:00,559.5,561.93,559.5,561.9,600.0,545.611,547.9807,545.611,547.9514,600.0
2022-09-02 09:40:00,562.01,562.01,560.04,560.76,2294.0,548.0587,548.0587,546.1376,546.8397,2294.0
2022-09-02 09:45:00,562.07,562.16,561.69,561.69,600.0,548.1172,548.205,547.7466,547.7466,600.0
2022-09-02 09:50:00,560.85,561.12,560.85,561.12,300.0,546.9275,547.1908,546.9275,547.1908,300.0
2022-09-02 09:55:00,561.73,561.73,561.72,561.73,100.0,547.7857,547.7857,547.7759,547.7857,100.0
2022-09-02 10:00:00,561.24,561.58,561.0,561.18,1435.0,547.3078,547.6394,547.0738,547.2493,1435.0
2022-09-02 10:05:00,561.26,561.27,560.75,560.75,400.0,547.3273,547.3371,546.83,546.83,400.0
2022-09-02 10:10:00,560.75,560.75,560.75,560.75,0.0,546.83,546.83,546.83,546.83,0.0
2022-09-02 10:15:00,563.08,563.19,561.96,562.51,931.0,549.1021,549.2094,548.0099,548.5463,931.0
2022-09-02 10:20:00,562.94,562.94,562.94,562.94,106.0,548.9656,548.9656,548.9656,548.9656,106.0
2022-09-02 10:25:00,562.65,563.73,562.65,563.38,323.0,548.6828,549.736,548.6828,549.3947,323.0
2022-09-02 10:30:00,562.92,563.1,562.61,563.1,680.0,548.9461,549.1216,548.6438,549.1216,680.0
2022-09-02 10:35:00,563.2,563.81,563.2,563.81,531.0,549.2192,549.814,549.2192,549.814,531.0
2022-09-02 10:40:00,564.16,564.58,564.16,564.39,300.0,550.1553,550.5649,550.1553,550.3796,300.0
2022-09-02 10:45:00,564.74,564.74,564.74,564.74,100.0,550.7209,550.7209,550.7209,550.7209,100.0
2022-09-02 10:50:00,564.69,564.69,564.36,564.36,400.0,550.6722,550.6722,550.3504,550.3504,400.0
2022-09-02 10:55:00,563.83,563.83,562.96,562.96,400.0,549.8335,549.8335,548.9851,548.9851,400.0
2022-09-02 11:00:00,562.86,564.15,562.86,564.15,855.0,548.8876,550.1456,548.8876,550.1456,855.0
2022-09-02 11:05:00,564.4,564.4,564.15,564.15,300.0,550.3894,550.3894,550.1456,550.1456,300.0
2022-09-02 11:10:00,564.45,564.48,564.39,564.39,300.0,550.4381,550.4674,550.3796,550.3796,300.0
2022-09-02 11:15:00,563.62,563.62,563.62,563.62,100.0,549.6287,549.6287,549.6287,549.6287,100.0
2022-09-02 11:20:00,564.18,564.18,564.18,564.18,100.0,550.1748,550.1748,550.1748,550.1748,100.0
2022-09-02 11:25:00,564.18,564.18,564.04,564.17,800.0,550.1748,550.1748,550.0383,550.1651,800.0
2022-09-02 11:30:00,564.6,564.86,564.45,564.86,734.0,550.5844,550.838,550.4381,550.838,734.0
2022-09-02 11:35:00,564.86,564.86,564.86,564.86,0.0,550.838,550.838,550.838,550.838,0.0
2022-09-02 11:40:00,564.25,564.52,564.2,564.52,409.0,550.2431,550.5064,550.1943,550.5064,409.0
2022-09-02 11:45:00,565.01,565.51,565.0,565.24,3315.0,550.9842,551.4718,550.9745,551.2085,3315.0
2022-09-02 11:50:00,565.71,565.71,565.5,565.5,401.0,551.6669,551.6669,551.4621,551.4621,401.0
2022-09-02 11:55:00,565.56,565.56,565.55,565.56,100.0,551.5206,551.5206,551.5108,551.5206,100.0
2022-09-02 12:00:00,565.79,565.82,564.85,564.85,440.0,551.7449,551.7741,550.8282,550.8282,440.0
2022-09-02 12:05:00,564.67,564.67,564.67,564.67,100.0,550.6527,550.6527,550.6527,550.6527,100.0
2022-09-02 12:10:00,563.96,563.96,563.96,563.96,100.0,549.9603,549.9603,549.9603,549.9603,100.0
2022-09-02 12:15:00,563.32,563.32,563.32,563.32,100.0,549.3362,549.3362,549.3362,549.3362,100.0
2022-09-02 12:20:00,562.63,562.64,561.1,561.54,400.0,548.6633,548.6731,547.1713,547.6004,400.0
2022-09-02 12:25:00,561.54,561.54,561.54,561.54,0.0,547.6004,547.6004,547.6004,547.6004,0.0
2022-09-02 12:30:00,561.56,561.56,560.35,560.96,1330.0,547.6199,547.6199,546.4399,547.0348,1330.0
2022-09-02 12:35:00,560.96,560.96,560.96,560.96,0.0,547.0348,547.0348,547.0348,547.0348,0.0
2022-09-02 12:40:00,560.96,560.96,559.93,559.93,532.0,547.0348,547.0348,546.0303,546.0303,532.0
2022-09-02 12:45:00,559.89,560.14,558.85,560.08,1100.0,545.9913,546.2351,544.9771,546.1766,1100.0
2022-09-02 12:50:00,559.52,559.52,559.2,559.2,200.0,545.6305,545.6305,545.3185,545.3185,200.0
2022-09-02 12:55:00,559.71,560.33,559.7,560.01,700.0,545.8158,546.4204,545.806,546.1084,700.0
2022-09-02 13:00:00,559.15,559.15,558.37,559.03,700.0,545.2697,545.2697,544.5091,545.1527,700.0
2022-09-02 13:05:00,558.26,558.35,558.26,558.26,300.0,544.4018,544.4896,544.4018,544.4018,300.0
2022-09-02 13:10:00,557.99,557.99,557.99,557.99,400.0,544.1385,544.1385,544.1385,544.1385,400.0
2022-09-02 13:15:00,558.46,559.41,558.46,559.41,221.0,544.5968,545.5232,544.5968,545.5232,221.0
2022-09-02 13:20:00,558.8,558.8,558.58,558.58,200.0,544.9284,544.9284,544.7139,544.7139,200.0
2022-09-02 13:25:00,557.54,557.54,556.33,556.33,300.0,543.6997,543.6997,542.5197,542.5197,300.0
2022-09-02 13:30:00,556.34,556.43,555.9,555.97,1300.0,542.5295,542.6172,542.1004,542.1686,1300.0
2022-09-02 13:35:00,556.88,556.89,556.88,556.88,200.0,543.0561,543.0658,543.0561,543.0561,200.0
2022-09-02 13:40:00,556.36,556.9,556.36,556.9,300.0,542.549,543.0756,542.549,543.0756,300.0
2022-09-02 13:45:00,557.0,557.66,556.89,556.89,1031.0,543.1731,543.8167,543.0658,543.0658,1031.0
2022-09-02 13:50:00,556.37,556.37,556.06,556.06,400.0,542.5587,542.5587,542.2564,542.2564,400.0
2022-09-02 13:55:00,555.65,555.65,555.64,555.64,200.0,541.8566,541.8566,541.8468,541.8468,200.0
2022-09-02 14:00:00,556.53,556.53,556.52,556.53,401.0,542.7147,542.7147,542.705,542.7147,401.0
2022-09-02 14:05:00,555.55,556.25,555.55,555.86,564.0,541.7591,542.4417,541.7591,542.0614,564.0
2022-09-02 14:10:00,555.87,556.32,555.87,556.32,211.0,542.0711,542.51,542.0711,542.51,211.0
2022-09-02 14:15:00,556.32,556.32,555.6,556.28,1093.0,542.51,542.51,541.8078,542.4709,1093.0
2022-09-02 14:20:00,556.28,556.28,556.28,556.28,0.0,542.4709,542.4709,542.4709,542.4709,0.0
2022-09-02 14:25:00,556.3,556.3,556.03,556.07,600.0,542.4904,542.4904,542.2272,542.2662,600.0
2022-09-02 14:30:00,556.78,556.86,556.4,556.4,430.0,542.9585,543.0365,542.588,542.588,430.0
2022-09-02 14:35:00,556.4,556.4,556.4,556.4,0.0,542.588,542.588,542.588,542.588,0.0
2022-09-02 14:40:00,558.29,558.29,557.57,557.79,700.0,544.431,544.431,543.7289,543.9435,700.0
2022-09-02 14:45:00,558.16,558.22,557.79,557.79,623.0,544.3043,544.3628,543.9435,543.9435,623.0
2022-09-02 14:50:00,557.72,557.72,557.19,557.34,600.0,543.8752,543.8752,543.3584,543.5046,600.0
2022-09-02 14:55:00,557.38,557.47,556.87,557.12,1527.0,543.5436,543.6314,543.0463,543.2901,1527.0
2022-09-02 15:00:00,557.06,557.39,556.84,556.85,500.0,543.2316,543.5534,543.017,543.0268,500.0
2022-09-02 15:05:00,557.85,557.85,556.99,556.99,200.0,544.002,544.002,543.1633,543.1633,200.0
2022-09-02 15:10:00,557.0,557.0,556.22,556.23,400.0,543.1731,543.1731,542.4124,542.4222,400.0
2022-09-02 15:15:00,556.79,556.79,556.03,556.03,400.0,542.9683,542.9683,542.2272,542.2272,400.0
2022-09-02 15:20:00,556.56,556.56,554.94,554.94,1798.0,542.744,542.744,541.1642,541.1642,1798.0
2022-09-02 15:25:00,554.94,555.74,554.94,555.74,204.0,541.1642,541.9444,541.1642,541.9444,204.0
2022-09-02 15:30:00,555.47,555.57,554.65,554.65,700.0,541.6811,541.7786,540.8814,540.8814,700.0
2022-09-02 15:35:00,553.82,553.82,552.79,552.93,924.0,540.072,540.072,539.0676,539.2041,924.0
2022-09-02 15:40:00,552.83,552.83,552.52,552.73,700.0,539.1066,539.1066,538.8043,539.0091,700.0
2022-09-02 15:45:00,553.16,554.09,553.16,554.09,900.0,539.4284,540.3353,539.4284,540.3353,900.0
2022-09-02 15:50:00,554.4,554.86,554.14,554.58,2677.0,540.6376,541.0862,540.3841,540.8131,2677.0
2022-09-02 15:55:00,555.04,555.87,554.45,555.33,8749.0,541.2617,542.0711,540.6864,541.5445,8749.0
2022-09-06 09:30:00,555.82,556.98,554.24,555.84,4306.0,542.0224,543.1536,540.4816,542.0419,4306.0
2022-09-06 09:35:00,555.41,555.72,555.19,555.52,800.0,541.6225,541.9248,541.408,541.7298,800.0
2022-09-06 09:40:00,556.4,557.01,556.4,557.01,300.0,542.588,543.1828,542.588,543.1828,300.0
2022-09-06 09:45:00,558.66,558.66,556.0,556.92,1134.0,544.7919,544.7919,542.1979,543.0951,1134.0
2022-09-06 09:50:00,556.78,556.78,554.76,554.76,1700.0,542.9585,542.9585,540.9887,540.9887,1700.0
2022-09-06 09:55:00,554.47,559.11,554.4,559.1,2100.0,540.7059,545.2307,540.6376,545.2209,2100.0
2022-09-06 10:00:00,558.17,558.6,552.62,552.63,1704.0,544.314,544.7334,538.9018,538.9116,1704.0
2022-09-06 10:05:00,553.22,553.32,552.38,552.69,900.0,539.4869,539.5844,538.6678,538.9701,900.0
2022-09-06 10:10:00,553.36,553.99,552.22,553.99,2500.0,539.6234,540.2378,538.5117,540.2378,2500.0
2022-09-06 10:15:00,553.7,553.7,553.7,553.7,200.0,539.955,539.955,539.955,539.955,200.0
2022-09-06 10:20:00,553.93,553.93,552.81,553.57,1200.0,540.1793,540.1793,539.0871,539.8282,1200.0
2022-09-06 10:25:00,553.72,556.41,553.48,556.41,2022.0,539.9745,542.5977,539.7405,542.5977,2022.0
2022-09-06 10:30:00,556.05,556.05,555.49,555.66,600.0,542.2467,542.2467,541.7006,541.8663,600.0
2022-09-06 10:35:00,555.45,557.87,555.45,557.78,711.0,541.6615,544.0215,541.6615,543.9337,711.0
2022-09-06 10:40:00,558.57,558.97,558.18,558.82,1766.0,544.7041,545.0942,544.3238,544.9479,1766.0
2022-09-06 10:45:00,559.41,559.41,557.09,557.96,1384.0,545.5232,545.5232,543.2608,544.1092,1384.0
2022-09-06 10:50:00,558.12,559.13,557.84,557.84,2100.0,544.2653,545.2502,543.9922,543.9922,2100.0
2022-09-06 10:55:00,558.01,559.1,558.01,558.69,800.0,544.158,545.2209,544.158,544.8211,800.0
2022-09-06 11:00:00,559.04,559.72,559.04,559.47,600.0,545.1624,545.8256,545.1624,545.5818,600.0
2022-09-06 11:05:00,559.48,559.91,559.15,559.42,700.0,545.5915,546.0108,545.2697,545.533,700.0
2022-09-06 11:10:00,559.37,559.37,558.78,558.78,400.0,545.4842,545.4842,544.9089,544.9089,400.0
2022-09-06 11:15:00,558.41,558.41,557.51,557.88,1200.0,544.5481,544.5481,543.6704,544.0312,1200.0
2022-09-06 11:20:00,557.69,557.69,556.67,557.48,1200.0,543.8459,543.8459,542.8513,543.6412,1200.0
2022-09-06 11:25:00,557.51,557.51,556.01,556.76,1849.0,543.6704,543.6704,542.2076,542.939,1849.0
2022-09-06 11:30:00,556.46,557.79,556.45,557.76,1200.0,542.6465,543.9435,542.6367,543.9142,1200.0
2022-09-06 11:35:00,559.67,559.67,558.25,558.91,700.0,545.7768,545.7768,544.392,545.0357,700.0
2022-09-06 11:40:00,559.88,561.56,559.77,560.38,500.0,545.9816,547.6199,545.8743,546.4692,500.0
2022-09-06 11:45:00,560.39,560.39,560.36,560.36,300.0,546.4789,546.4789,546.4497,546.4497,300.0
2022-09-06 11:50:00,560.36,560.36,560.36,560.36,0.0,546.4497,546.4497,546.4497,546.4497,0.0
2022-09-06 11:55:00,562.35,562.36,561.43,561.43,1071.0,548.3903,548.4,547.4931,547.4931,1071.0
2022-09-06 12:00:00,560.32,560.32,560.14,560.14,300.0,546.4107,546.4107,546.2351,546.2351,300.0
2022-09-06 12:05:00,559.86,559.86,558.97,558.97,614.0,545.9621,545.9621,545.0942,545.0942,614.0
2022-09-06 12:10:00,559.2,559.45,559.16,559.16,484.0,545.3185,545.5623,545.2795,545.2795,484.0
2022-09-06 12:15:00,558.99,558.99,557.77,557.77,200.0,545.1137,545.1137,543.924,543.924,200.0
2022-09-06 12:20:00,558.01,558.14,557.72,557.94,1409.0,544.158,544.2848,543.8752,544.0897,1409.0
2022-09-06 12:25:00,558.0,558.45,557.77,558.45,500.0,544.1482,544.5871,543.924,544.5871,500.0
2022-09-06 12:30:00,558.58,558.58,558.43,558.43,300.0,544.7139,544.7139,544.5676,544.5676,300.0
2022-09-06 12:35:00,558.57,558.99,558.5,558.99,879.0,544.7041,545.1137,544.6358,545.1137,879.0
2022-09-06 12:40:00,558.23,559.63,558.23,559.57,500.0,544.3725,545.7378,544.3725,545.6793,500.0
2022-09-06 12:45:00,559.53,559.57,559.4,559.5,500.0,545.6403,545.6793,545.5135,545.611,500.0
2022-09-06 12:50:00,559.44,560.21,559.44,560.21,200.0,545.5525,546.3034,545.5525,546.3034,200.0
2022-09-06 12:55:00,560.56,560.56,560.37,560.37,531.0,546.6447,546.6447,546.4594,546.4594,531.0
2022-09-06 13:00:00,559.07,559.07,559.07,559.07,100.0,545.1917,545.1917,545.1917,545.1917,100.0
2022-09-06 13:05:00,558.62,558.78,557.52,557.63,2970.0,544.7529,544.9089,543.6802,543.7874,2970.0
2022-09-06 13:10:00,557.91,557.91,557.91,557.91,100.0,544.0605,544.0605,544.0605,544.0605,100.0
2022-09-06 13:15:00,557.15,557.35,556.57,557.35,3507.0,543.3193,543.5144,542.7537,543.5144,3507.0
2022-09-06 13:20:00,558.11,558.11,556.46,557.72,1922.0,544.2555,544.2555,542.6465,543.8752,1922.0
2022-09-06 13:25:00,557.72,557.72,557.72,557.72,0.0,543.8752,543.8752,543.8752,543.8752,0.0
2022-09-06 13:30:00,557.19,558.64,556.98,558.6,1496.0,543.3584,544.7724,543.1536,544.7334,1496.0
2022-09-06 13:35:00,557.95,558.73,557.95,558.73,1135.0,544.0995,544.8601,544.0995,544.8601,1135.0
2022-09-06 13:40:00,558.67,558.8,557.7,557.7,1805.0,544.8016,544.9284,543.8557,543.8557,1805.0
2022-09-06 13:45:00,557.68,557.68,557.19,557.26,400.0,543.8362,543.8362,543.3584,543.4266,400.0
2022-09-06 13:50:00,556.91,557.53,556.79,557.52,1400.0,543.0853,543.6899,542.9683,543.6802,1400.0
2022-09-06 13:55:00,556.86,558.39,556.86,558.39,1326.0,543.0365,544.5286,543.0365,544.5286,1326.0
2022-09-06 14:00:00,558.01,558.01,557.9,557.9,200.0,544.158,544.158,544.0507,544.0507,200.0
2022-09-06 14:05:00,559.0,559.0,557.78,557.78,700.0,545.1234,545.1234,543.9337,543.9337,700.0
2022-09-06 14:10:00,558.97,558.97,558.97,558.97,190.0,545.0942,545.0942,545.0942,545.0942,190.0
2022-09-06 14:15:00,559.59,560.14,559.54,559.55,691.0,545.6988,546.2351,545.65,545.6598,691.0
2022-09-06 14:20:00,559.22,559.34,559.17,559.34,600.0,545.338,545.455,545.2892,545.455,600.0
2022-09-06 14:25:00,559.58,559.85,559.48,559.78,2177.0,545.689,545.9523,545.5915,545.8841,2177.0
2022-09-06 14:30:00,559.67,559.8,559.24,559.52,1609.0,545.7768,545.9036,545.3575,545.6305,1609.0
2022-09-06 14:35:00,558.73,559.73,558.73,559.7,700.0,544.8601,545.8353,544.8601,545.806,700.0
2022-09-06 14:40:00,559.39,559.4,558.83,558.85,1717.0,545.5037,545.5135,544.9576,544.9771,1717.0
2022-09-06 14:45:00,558.71,559.64,558.44,559.64,2700.0,544.8406,545.7475,544.5773,545.7475,2700.0
2022-09-06 14:50:00,559.46,559.46,557.65,558.41,2700.0,545.572,545.572,543.8069,544.5481,2700.0
2022-09-06 14:55:00,559.05,559.06,557.86,557.86,831.0,545.1722,545.1819,544.0117,544.0117,831.0
2022-09-06 15:00:00,558.57,558.57,557.95,557.95,500.0,544.7041,544.7041,544.0995,544.0995,500.0
2022-09-06 15:05:00,558.46,559.28,558.32,559.24,800.0,544.5968,545.3965,544.4603,545.3575,800.0
2022-09-06 15:10:00,559.23,559.42,558.87,559.42,6441.0,545.3477,545.533,544.9967,545.533,6441.0
2022-09-06 15:15:00,559.4,559.71,559.29,559.35,1500.0,545.5135,545.8158,545.4062,545.4647,1500.0
2022-09-06 15:20:00,558.63,558.78,558.32,558.78,700.0,544.7626,544.9089,544.4603,544.9089,700.0
2022-09-06 15:25:00,559.36,559.46,559.2,559.46,700.0,545.4745,545.572,545.3185,545.572,700.0
2022-09-06 15:30:00,559.29,559.5,557.71,557.83,2417.0,545.4062,545.611,543.8654,543.9825,2417.0
2022-09-06 15:35:00,557.97,558.56,557.97,558.37,3087.0,544.119,544.6943,544.119,544.5091,3087.0
2022-09-06 15:40:00,558.93,559.98,558.93,559.98,1151.0,545.0552,546.0791,545.0552,546.0791,1151.0
2022-09-06 15:45:00,560.3,560.77,559.48,559.8,2800.0,546.3912,546.8495,545.5915,545.9036,2800.0
2022-09-06 15:50:00,560.2,560.59,559.83,560.28,8343.0,546.2936,546.674,545.9328,546.3716,8343.0
2022-09-06 15:55:00,560.44,561.55,559.86,561.4,22789.0,546.5277,547.6101,545.9621,547.4638,22789.0
2022-09-07 09:30:00,562.68,563.04,560.75,560.75,3540.0,548.7121,549.0631,546.83,546.83,3540.0
2022-09-07 09:35:00,562.13,563.77,559.2,563.42,1937.0,548.1757,549.775,545.3185,549.4337,1937.0
2022-09-07 09:40:00,563.96,567.37,563.57,566.83,1848.0,549.9603,553.2856,549.58,552.7591,1848.0
2022-09-07 09:45:00,567.52,567.87,567.52,567.69,1000.0,553.4319,553.7732,553.4319,553.5977,1000.0
2022-09-07 09:50:00,567.34,567.34,565.34,565.8,4548.0,553.2564,553.2564,551.306,551.7546,4548.0
2022-09-07 09:55:00,564.98,566.74,564.98,566.22,1876.0,550.955,552.6713,550.955,552.1642,1876.0
2022-09-07 10:00:00,565.1,566.54,565.1,566.54,400.0,551.072,552.4763,551.072,552.4763,400.0
2022-09-07 10:05:00,567.88,568.22,566.45,566.73,5269.0,553.783,554.1145,552.3885,552.6615,5269.0
2022-09-07 10:10:00,564.08,564.08,563.59,564.02,728.0,550.0773,550.0773,549.5995,550.0188,728.0
2022-09-07 10:15:00,563.73,564.77,563.72,564.77,679.0,549.736,550.7502,549.7263,550.7502,679.0
2022-09-07 10:20:00,564.93,565.36,564.65,565.36,2028.0,550.9062,551.3255,550.6332,551.3255,2028.0
2022-09-07 10:25:00,564.47,564.47,564.14,564.43,600.0,550.4576,550.4576,550.1358,550.4186,600.0
2022-09-07 10:30:00,565.1,566.22,564.67,565.02,1100.0,551.072,552.1642,550.6527,550.994,1100.0
2022-09-07 10:35:00,565.86,565.86,564.9,564.9,682.0,551.8131,551.8131,550.877,550.877,682.0
2022-09-07 10:40:00,565.41,565.65,565.41,565.62,400.0,551.3743,551.6083,551.3743,551.5791,400.0
2022-09-07 10:45:00,566.05,566.05,565.5,565.5,300.0,551.9984,551.9984,551.4621,551.4621,300.0
2022-09-07 10:50:00,565.95,567.39,565.94,567.38,595.0,551.9009,553.3052,551.8911,553.2954,595.0
2022-09-07 10:55:00,566.35,566.67,566.35,566.4,400.0,552.291,552.603,552.291,552.3397,400.0
2022-09-07 11:00:00,565.93,566.37,565.63,566.37,1000.0,551.8814,552.3105,551.5888,552.3105,1000.0
2022-09-07 11:05:00,565.81,566.52,565.81,566.52,700.0,551.7644,552.4567,551.7644,552.4567,700.0
2022-09-07 11:10:00,568.45,569.42,568.44,569.42,400.0,554.3388,555.2848,554.3291,555.2848,400.0
2022-09-07 11:15:00,568.41,568.65,568.0,568.46,1045.0,554.2998,554.5339,553.9,554.3486,1045.0
2022-09-07 11:20:00,568.68,569.22,568.39,569.22,400.0,554.5631,555.0897,554.2803,555.0897,400.0
2022-09-07 11:25:00,568.63,568.63,567.78,567.78,600.0,554.5144,554.5144,553.6855,553.6855,600.0
2022-09-07 11:30:00,568.4,568.41,567.91,568.03,800.0,554.2901,554.2998,553.8122,553.9293,800.0
2022-09-07 11:35:00,567.19,567.38,567.1,567.38,1249.0,553.1101,553.2954,553.0224,553.2954,1249.0
2022-09-07 11:40:00,567.56,567.56,566.87,566.87,400.0,553.4709,553.4709,552.7981,552.7981,400.0
2022-09-07 11:45:00,567.13,567.53,567.12,567.41,1370.0,553.0516,553.4417,553.0419,553.3247,1370.0
2022-09-07 11:50:00,567.37,567.62,567.27,567.62,300.0,553.2856,553.5294,553.1881,553.5294,300.0
2022-09-07 11:55:00,567.6,567.67,567.6,567.67,200.0,553.5099,553.5782,553.5099,553.5782,200.0
2022-09-07 12:00:00,567.75,568.03,566.83,567.09,1894.0,553.6562,553.9293,552.7591,553.0126,1894.0
2022-09-07 12:05:00,566.64,566.8,565.72,566.26,1300.0,552.5738,552.7298,551.6766,552.2032,1300.0
2022-09-07 12:10:00,566.12,566.17,566.03,566.03,300.0,552.0667,552.1154,551.9789,551.9789,300.0
2022-09-07 12:15:00,566.05,566.05,566.05,566.05,100.0,551.9984,551.9984,551.9984,551.9984,100.0
2022-09-07 12:20:00,565.71,565.71,564.48,564.83,1471.0,551.6669,551.6669,550.4674,550.8087,1471.0
2022-09-07 12:25:00,565.37,565.57,565.36,565.45,400.0,551.3353,551.5303,551.3255,551.4133,400.0
2022-09-07 12:30:00,565.22,566.81,565.22,566.81,544.0,551.189,552.7395,551.189,552.7395,544.0
2022-09-07 12:35:00,567.56,567.56,567.55,567.56,200.0,553.4709,553.4709,553.4612,553.4709,200.0
2022-09-07 12:40:00,568.45,568.66,568.27,568.66,807.0,554.3388,554.5436,554.1633,554.5436,807.0
2022-09-07 12:45:00,568.41,568.6,568.41,568.44,300.0,554.2998,554.4851,554.2998,554.3291,300.0
2022-09-07 12:50:00,568.04,568.33,568.04,568.33,200.0,553.939,554.2218,553.939,554.2218,200.0
2022-09-07 12:55:00,568.4,569.18,568.06,569.18,1544.0,554.2901,555.0507,553.9585,555.0507,1544.0
2022-09-07 13:00:00,569.21,570.06,568.68,569.32,1670.0,555.08,555.9089,554.5631,555.1872,1670.0
2022-09-07 13:05:00,569.76,570.11,569.27,569.51,900.0,555.6163,555.9576,555.1385,555.3725,900.0
2022-09-07 13:10:00,569.4,569.4,568.82,568.82,200.0,555.2653,555.2653,554.6997,554.6997,200.0
2022-09-07 13:15:00,568.95,568.95,568.59,568.59,280.0,554.8264,554.8264,554.4754,554.4754,280.0
2022-09-07 13:20:00,568.9,569.19,568.9,569.19,300.0,554.7777,555.0605,554.7777,555.0605,300.0
2022-09-07 13:25:00,569.16,569.16,569.16,569.16,100.0,555.0312,555.0312,555.0312,555.0312,100.0
2022-09-07 13:30:00,569.43,569.7,569.43,569.7,200.0,555.2945,555.5578,555.2945,555.5578,200.0
2022-09-07 13:35:00,569.56,570.21,569.43,570.21,1260.0,555.4213,556.0551,555.2945,556.0551,1260.0
2022-09-07 13:40:00,570.63,570.64,570.63,570.63,100.0,556.4647,556.4745,556.4647,556.4647,100.0
2022-09-07 13:45:00,571.24,571.24,570.68,570.88,1217.0,557.0596,557.0596,556.5135,556.7085,1217.0
2022-09-07 13:50:00,571.47,571.47,571.12,571.12,616.0,557.2839,557.2839,556.9426,556.9426,616.0
2022-09-07 13:55:00,571.46,571.46,571.46,571.46,100.0,557.2741,557.2741,557.2741,557.2741,100.0
2022-09-07 14:00:00,572.25,573.17,572.25,572.84,400.0,558.0445,558.9417,558.0445,558.6199,400.0
2022-09-07 14:05:00,572.61,572.61,572.4,572.4,200.0,558.3956,558.3956,558.1908,558.1908,200.0
2022-09-07 14:10:00,572.19,572.23,572.01,572.23,400.0,557.986,558.025,557.8105,558.025,400.0
2022-09-07 14:15:00,572.32,572.32,572.29,572.29,2500.0,558.1128,558.1128,558.0835,558.0835,2500.0
2022-09-07 14:20:00,572.29,572.69,572.02,572.68,1600.0,558.0835,558.4736,557.8202,558.4638,1600.0
2022-09-07 14:25:00,572.85,573.49,572.52,573.35,1050.0,558.6296,559.2537,558.3078,559.1172,1050.0
2022-09-07 14:30:00,573.35,573.35,573.35,573.35,0.0,559.1172,559.1172,559.1172,559.1172,0.0
2022-09-07 14:35:00,573.75,573.75,572.79,572.87,700.0,559.5073,559.5073,558.5711,558.6491,700.0
2022-09-07 14:40:00,572.7,572.7,571.93,572.2,672.0,558.4833,558.4833,557.7325,557.9957,672.0
2022-09-07 14:45:00,572.01,572.35,572.01,572.35,200.0,557.8105,558.142,557.8105,558.142,200.0
2022-09-07 14:50:00,571.99,572.75,571.98,572.75,902.0,557.791,558.5321,557.7812,558.5321,902.0
2022-09-07 14:55:00,572.84,573.05,572.84,572.99,440.0,558.6199,558.8246,558.6199,558.7661,440.0
2022-09-07 15:00:00,572.58,572.58,572.23,572.24,700.0,558.3663,558.3663,558.025,558.0348,700.0
2022-09-07 15:05:00,572.34,572.65,572.19,572.19,593.0,558.1323,558.4346,557.986,557.986,593.0
2022-09-07 15:10:00,573.36,573.41,572.45,572.45,900.0,559.127,559.1757,558.2395,558.2395,900.0
2022-09-07 15:15:00,572.72,572.98,572.2,572.2,1500.0,558.5028,558.7564,557.9957,557.9957,1500.0
2022-09-07 15:20:00,572.39,572.98,572.39,572.98,1000.0,558.181,558.7564,558.181,558.7564,1000.0
2022-09-07 15:25:00,573.37,574.17,573.23,574.17,3050.0,559.1367,559.9168,559.0002,559.9168,3050.0
2022-09-07 15:30:00,574.21,574.35,573.75,574.17,2125.0,559.9559,560.0924,559.5073,559.9168,2125.0
2022-09-07 15:35:00,574.24,574.42,572.88,572.88,2906.0,559.9851,560.1606,558.6589,558.6589,2906.0
2022-09-07 15:40:00,573.09,574.24,572.8,574.13,2800.0,558.8637,559.9851,558.5809,559.8778,2800.0
2022-09-07 15:45:00,574.73,575.49,574.38,574.57,6400.0,560.4629,561.2041,560.1216,560.3069,6400.0
2022-09-07 15:50:00,574.44,574.44,573.6,574.2,7809.0,560.1801,560.1801,559.361,559.9461,7809.0
2022-09-07 15:55:00,574.23,574.34,572.97,573.65,21041.0,559.9754,560.0826,558.7466,559.4098,21041.0
2022-09-08 09:30:00,571.84,571.84,569.66,570.0,2638.0,557.6447,557.6447,555.5188,555.8504,2638.0
2022-09-08 09:35:00,570.16,570.16,568.75,568.75,200.0,556.0064,556.0064,554.6314,554.6314,200.0
2022-09-08 09:40:00,568.61,572.08,567.69,572.08,1193.0,554.4949,557.8787,553.5977,557.8787,1193.0
2022-09-08 09:45:00,572.08,572.6,570.54,572.26,1068.0,557.8787,558.3858,556.377,558.0543,1068.0
2022-09-08 09:50:00,572.26,572.26,572.26,572.26,0.0,558.0543,558.0543,558.0543,558.0543,0.0
2022-09-08 09:55:00,572.47,572.47,571.56,571.91,850.0,558.259,558.259,557.3716,557.7129,850.0
2022-09-08 10:00:00,571.43,571.43,569.31,569.32,1000.0,557.2449,557.2449,555.1775,555.1872,1000.0
2022-09-08 10:05:00,569.0,569.0,567.89,568.48,3170.0,554.8752,554.8752,553.7927,554.3681,3170.0
2022-09-08 10:10:00,567.9,568.55,566.45,566.45,1497.0,553.8025,554.4364,552.3885,552.3885,1497.0
2022-09-08 10:15:00,567.0,569.0,566.51,569.0,2364.0,552.9248,554.8752,552.447,554.8752,2364.0
2022-09-08 10:20:00,568.9,568.9,566.83,567.18,818.0,554.7777,554.7777,552.7591,553.1004,818.0
2022-09-08 10:25:00,567.86,567.86,567.85,567.86,100.0,553.7635,553.7635,553.7537,553.7635,100.0
2022-09-08 10:30:00,568.64,571.9,568.64,571.9,1190.0,554.5241,557.7032,554.5241,557.7032,1190.0
2022-09-08 10:35:00,571.61,572.16,571.56,572.02,803.0,557.4204,557.9567,557.3716,557.8202,803.0
2022-09-08 10:40:00,572.12,573.49,572.12,573.48,400.0,557.9177,559.2537,557.9177,559.244,400.0
2022-09-08 10:45:00,573.48,573.48,572.65,572.81,300.0,559.244,559.244,558.4346,558.5906,300.0
2022-09-08 10:50:00,572.17,572.51,572.17,572.36,300.0,557.9665,558.2981,557.9665,558.1518,300.0
2022-09-08 10:55:00,572.36,573.39,572.36,573.39,325.0,558.1518,559.1562,558.1518,559.1562,325.0
2022-09-08 11:00:00,573.0,573.58,572.03,572.03,1019.0,558.7759,559.3415,557.83,557.83,1019.0
2022-09-08 11:05:00,572.09,572.09,572.09,572.09,100.0,557.8885,557.8885,557.8885,557.8885,100.0
2022-09-08 11:10:00,572.98,573.3,572.98,573.3,401.0,558.7564,559.0684,558.7564,559.0684,401.0
2022-09-08 11:15:00,573.3,573.3,573.3,573.3,0.0,559.0684,559.0684,559.0684,559.0684,0.0
2022-09-08 11:20:00,573.31,573.31,573.07,573.08,300.0,559.0782,559.0782,558.8442,558.8539,300.0
2022-09-08 11:25:00,572.77,573.17,572.4,572.93,700.0,558.5516,558.9417,558.1908,558.7076,700.0
2022-09-08 11:30:00,572.99,573.18,572.59,572.59,1200.0,558.7661,558.9514,558.3761,558.3761,1200.0
2022-09-08 11:35:00,572.22,572.22,571.5,572.15,700.0,558.0153,558.0153,557.3131,557.947,700.0
2022-09-08 11:40:00,571.89,572.45,571.89,572.09,1145.0,557.6934,558.2395,557.6934,557.8885,1145.0
2022-09-08 11:45:00,572.01,572.21,571.97,571.97,400.0,557.8105,558.0055,557.7715,557.7715,400.0
2022-09-08 11:50:00,571.37,571.97,571.23,571.97,1100.0,557.1864,557.7715,557.0498,557.7715,1100.0
2022-09-08 11:55:00,571.88,572.0,571.65,572.0,545.0,557.6837,557.8007,557.4594,557.8007,545.0
2022-09-08 12:00:00,569.4,569.4,569.4,569.4,100.0,555.2653,555.2653,555.2653,555.2653,100.0
2022-09-08 12:05:00,566.26,567.29,566.26,566.26,600.0,552.2032,553.2076,552.2032,552.2032,600.0
2022-09-08 12:10:00,566.27,566.76,566.27,566.75,312.0,552.213,552.6908,552.213,552.681,312.0
2022-09-08 12:15:00,566.27,566.47,566.12,566.28,1115.0,552.213,552.408,552.0667,552.2227,1115.0
2022-09-08 12:20:00,566.38,566.38,565.69,565.71,891.0,552.3202,552.3202,551.6474,551.6669,891.0
2022-09-08 12:25:00,566.27,566.67,566.01,566.67,890.0,552.213,552.603,551.9594,552.603,890.0
2022-09-08 12:30:00,566.47,568.44,566.47,568.44,613.0,552.408,554.3291,552.408,554.3291,613.0
2022-09-08 12:35:00,568.26,568.27,568.26,568.26,100.0,554.1536,554.1633,554.1536,554.1536,100.0
2022-09-08 12:40:00,568.45,570.32,568.21,570.12,1113.0,554.3388,556.1624,554.1048,555.9674,1113.0
2022-09-08 12:45:00,569.93,570.2,569.92,570.2,200.0,555.7821,556.0454,555.7723,556.0454,200.0
2022-09-08 12:50:00,569.87,569.87,569.75,569.75,200.0,555.7236,555.7236,555.6066,555.6066,200.0
2022-09-08 12:55:00,569.73,569.73,569.38,569.38,579.0,555.5871,555.5871,555.2458,555.2458,579.0
2022-09-08 13:00:00,568.88,569.87,568.88,568.89,600.0,554.7582,555.7236,554.7582,554.7679,600.0
2022-09-08 13:05:00,568.64,568.64,568.19,568.2,700.0,554.5241,554.5241,554.0853,554.095,700.0
2022-09-08 13:10:00,570.64,571.38,570.64,570.88,400.0,556.4745,557.1961,556.4745,556.7085,400.0
2022-09-08 13:15:00,571.72,571.76,571.43,571.43,300.0,557.5277,557.5667,557.2449,557.2449,300.0
2022-09-08 13:20:00,571.43,571.43,571.43,571.43,100.0,557.2449,557.2449,557.2449,557.2449,100.0
2022-09-08 13:25:00,570.7,570.7,570.7,570.7,100.0,556.533,556.533,556.533,556.533,100.0
2022-09-08 13:30:00,570.7,570.7,570.7,570.7,0.0,556.533,556.533,556.533,556.533,0.0
2022-09-08 13:35:00,570.91,572.04,570.91,572.04,1200.0,556.7378,557.8397,556.7378,557.8397,1200.0
2022-09-08 13:40:00,572.08,572.08,571.58,571.58,309.0,557.8787,557.8787,557.3911,557.3911,309.0
2022-09-08 13:45:00,571.69,571.75,571.11,571.75,400.0,557.4984,557.5569,556.9328,557.5569,400.0
2022-09-08 13:50:00,571.75,571.75,571.75,571.75,0.0,557.5569,557.5569,557.5569,557.5569,0.0
2022-09-08 13:55:00,570.71,571.54,570.7,571.54,500.0,556.5427,557.3521,556.533,557.3521,500.0
2022-09-08 14:00:00,571.46,572.05,571.38,571.38,600.0,557.2741,557.8495,557.1961,557.1961,600.0
2022-09-08 14:05:00,571.38,571.4,571.38,571.4,200.0,557.1961,557.2156,557.1961,557.2156,200.0
2022-09-08 14:10:00,570.69,570.69,570.69,570.69,100.0,556.5232,556.5232,556.5232,556.5232,100.0
2022-09-08 14:15:00,570.44,571.02,570.43,571.02,702.0,556.2794,556.845,556.2697,556.845,702.0
2022-09-08 14:20:00,571.41,571.43,571.3,571.31,300.0,557.2254,557.2449,557.1181,557.1278,300.0
2022-09-08 14:25:00,571.37,571.42,571.0,571.02,611.0,557.1864,557.2351,556.8255,556.845,611.0
2022-09-08 14:30:00,571.64,571.88,571.64,571.81,600.0,557.4497,557.6837,557.4497,557.6154,600.0
2022-09-08 14:35:00,571.41,571.63,571.22,571.22,1416.0,557.2254,557.4399,557.0401,557.0401,1416.0
2022-09-08 14:40:00,569.85,569.85,569.44,569.44,200.0,555.7041,555.7041,555.3043,555.3043,200.0
2022-09-08 14:45:00,569.21,569.21,568.71,568.71,300.0,555.08,555.08,554.5924,554.5924,300.0
2022-09-08 14:50:00,568.7,569.67,568.31,569.67,888.0,554.5826,555.5286,554.2023,555.5286,888.0
2022-09-08 14:55:00,568.54,568.54,568.51,568.51,200.0,554.4266,554.4266,554.3973,554.3973,200.0
2022-09-08 15:00:00,568.97,569.14,568.54,568.55,900.0,554.8459,555.0117,554.4266,554.4364,900.0
2022-09-08 15:05:00,569.2,569.2,568.81,568.82,200.0,555.0702,555.0702,554.6899,554.6997,200.0
2022-09-08 15:10:00,569.3,569.63,568.91,568.91,1000.0,555.1677,555.4895,554.7874,554.7874,1000.0
2022-09-08 15:15:00,569.22,569.51,569.2,569.51,500.0,555.0897,555.3725,555.0702,555.3725,500.0
2022-09-08 15:20:00,569.51,569.63,569.5,569.5,900.0,555.3725,555.4895,555.3628,555.3628,900.0
2022-09-08 15:25:00,569.66,570.13,569.66,570.13,500.0,555.5188,555.9771,555.5188,555.9771,500.0
2022-09-08 15:30:00,569.1,569.1,569.1,569.1,100.0,554.9727,554.9727,554.9727,554.9727,100.0
2022-09-08 15:35:00,568.8,568.92,568.71,568.72,900.0,554.6802,554.7972,554.5924,554.6021,900.0
2022-09-08 15:40:00,568.61,568.61,568.22,568.22,800.0,554.4949,554.4949,554.1145,554.1145,800.0
2022-09-08 15:45:00,567.88,568.86,567.87,568.4,1603.0,553.783,554.7387,553.7732,554.2901,1603.0
2022-09-08 15:50:00,568.47,570.04,568.47,569.96,4333.0,554.3583,555.8894,554.3583,555.8114,4333.0
2022-09-08 15:55:00,569.94,571.06,569.69,570.49,7479.0,555.7919,556.884,555.5481,556.3282,7479.0
2022-09-09 09:30:00,576.66,576.66,574.35,575.72,4627.0,562.345,562.345,560.0924,561.4284,4627.0
2022-09-09 09:35:00,575.55,575.55,575.55,575.55,200.0,561.2626,561.2626,561.2626,561.2626,200.0
2022-09-09 09:40:00,574.81,574.81,573.62,573.64,900.0,560.541,560.541,559.3805,559.4,900.0
2022-09-09 09:45:00,572.62,572.62,572.62,572.62,209.0,558.4053,558.4053,558.4053,558.4053,209.0
2022-09-09 09:50:00,572.62,572.62,571.41,571.41,400.0,558.4053,558.4053,557.2254,557.2254,400.0
2022-09-09 09:55:00,570.45,574.07,570.45,574.07,2330.0,556.2892,559.8193,556.2892,559.8193,2330.0
2022-09-09 10:00:00,575.09,577.08,574.3,577.08,2829.0,560.814,562.7546,560.0436,562.7546,2829.0
2022-09-09 10:05:00,576.55,576.91,575.72,576.48,1001.0,562.2378,562.5888,561.4284,562.1695,1001.0
2022-09-09 10:10:00,575.96,576.35,575.95,576.21,712.0,561.6624,562.0427,561.6527,561.9062,712.0
2022-09-09 10:15:00,575.94,575.94,574.29,574.56,1300.0,561.6429,561.6429,560.0339,560.2972,1300.0
2022-09-09 10:20:00,574.47,574.59,573.51,573.84,958.0,560.2094,560.3264,559.2732,559.595,958.0
2022-09-09 10:25:00,573.84,574.11,573.84,574.11,300.0,559.595,559.8583,559.595,559.8583,300.0
2022-09-09 10:30:00,573.88,574.74,573.68,574.74,1008.0,559.634,560.4727,559.439,560.4727,1008.0
2022-09-09 10:35:00,574.68,575.54,574.68,575.38,1200.0,560.4142,561.2528,560.4142,561.0968,1200.0
2022-09-09 10:40:00,575.38,575.38,575.38,575.38,0.0,561.0968,561.0968,561.0968,561.0968,0.0
2022-09-09 10:45:00,576.45,576.45,574.45,574.46,906.0,562.1402,562.1402,560.1899,560.1996,906.0
2022-09-09 10:50:00,575.08,575.08,574.01,574.01,200.0,560.8043,560.8043,559.7608,559.7608,200.0
2022-09-09 10:55:00,573.61,574.97,573.61,574.97,1124.0,559.3707,560.697,559.3707,560.697,1124.0
2022-09-09 11:00:00,574.97,574.97,573.89,573.89,1266.0,560.697,560.697,559.6438,559.6438,1266.0
2022-09-09 11:05:00,573.75,573.75,573.21,573.21,420.0,559.5073,559.5073,558.9807,558.9807,420.0
2022-09-09 11:10:00,573.69,574.14,573.54,573.54,820.0,559.4488,559.8876,559.3025,559.3025,820.0
2022-09-09 11:15:00,573.3,573.54,573.13,573.13,500.0,559.0684,559.3025,558.9027,558.9027,500.0
2022-09-09 11:20:00,572.49,572.61,572.03,572.61,400.0,558.2785,558.3956,557.83,558.3956,400.0
2022-09-09 11:25:00,573.2,573.39,573.06,573.07,1000.0,558.9709,559.1562,558.8344,558.8442,1000.0
2022-09-09 11:30:00,573.77,573.77,572.76,573.08,844.0,559.5268,559.5268,558.5418,558.8539,844.0
2022-09-09 11:35:00,573.43,573.43,573.43,573.43,200.0,559.1952,559.1952,559.1952,559.1952,200.0
2022-09-09 11:40:00,573.43,573.73,573.11,573.11,300.0,559.1952,559.4878,558.8832,558.8832,300.0
2022-09-09 11:45:00,572.58,573.25,572.58,573.25,942.0,558.3663,559.0197,558.3663,559.0197,942.0
2022-09-09 11:50:00,573.25,574.7,573.25,574.7,3026.0,559.0197,560.4337,559.0197,560.4337,3026.0
2022-09-09 11:55:00,574.7,574.7,574.7,574.7,0.0,560.4337,560.4337,560.4337,560.4337,0.0
2022-09-09 12:00:00,574.36,574.39,573.47,573.48,2103.0,560.1021,560.1314,559.2342,559.244,2103.0
2022-09-09 12:05:00,573.46,573.69,573.46,573.69,575.0,559.2245,559.4488,559.2245,559.4488,575.0
2022-09-09 12:10:00,573.87,574.21,573.87,574.02,764.0,559.6243,559.9559,559.6243,559.7706,764.0
2022-09-09 12:15:00,573.74,573.81,573.74,573.81,200.0,559.4975,559.5658,559.4975,559.5658,200.0
2022-09-09 12:20:00,573.0,573.0,572.29,572.29,200.0,558.7759,558.7759,558.0835,558.0835,200.0
2022-09-09 12:25:00,571.78,572.97,571.78,572.93,1648.0,557.5862,558.7466,557.5862,558.7076,1648.0
2022-09-09 12:30:00,572.56,572.56,572.25,572.5,700.0,558.3468,558.3468,558.0445,558.2883,700.0
2022-09-09 12:35:00,572.5,572.5,572.5,572.5,0.0,558.2883,558.2883,558.2883,558.2883,0.0
2022-09-09 12:40:00,572.02,572.06,571.88,571.95,500.0,557.8202,557.8592,557.6837,557.752,500.0
2022-09-09 12:45:00,571.57,572.27,571.57,572.26,900.0,557.3814,558.064,557.3814,558.0543,900.0
2022-09-09 12:50:00,572.29,572.78,572.28,572.78,500.0,558.0835,558.5614,558.0738,558.5614,500.0
2022-09-09 12:55:00,572.54,573.03,572.36,572.36,714.0,558.3273,558.8051,558.1518,558.1518,714.0
2022-09-09 13:00:00,572.58,572.58,571.73,572.14,3812.0,558.3663,558.3663,557.5374,557.9372,3812.0
2022-09-09 13:05:00,571.39,572.4,571.39,572.39,1352.0,557.2059,558.1908,557.2059,558.181,1352.0
2022-09-09 13:10:00,572.52,572.91,572.52,572.9,1272.0,558.3078,558.6881,558.3078,558.6784,1272.0
2022-09-09 13:15:00,572.6,572.82,572.6,572.82,300.0,558.3858,558.6004,558.3858,558.6004,300.0
2022-09-09 13:20:00,572.86,572.86,572.36,572.4,1311.0,558.6394,558.6394,558.1518,558.1908,1311.0
2022-09-09 13:25:00,572.59,573.06,572.37,573.06,1200.0,558.3761,558.8344,558.1615,558.8344,1200.0
2022-09-09 13:30:00,573.05,573.64,573.05,573.14,1056.0,558.8246,559.4,558.8246,558.9124,1056.0
2022-09-09 13:35:00,572.9,573.66,572.9,573.66,300.0,558.6784,559.4195,558.6784,559.4195,300.0
2022-09-09 13:40:00,573.66,573.66,572.91,573.16,656.0,559.4195,559.4195,558.6881,558.9319,656.0
2022-09-09 13:45:00,572.71,573.29,572.69,573.13,800.0,558.4931,559.0587,558.4736,558.9027,800.0
2022-09-09 13:50:00,572.56,572.67,572.2,572.67,600.0,558.3468,558.4541,557.9957,558.4541,600.0
2022-09-09 13:55:00,572.27,572.8,572.26,572.4,600.0,558.064,558.5809,558.0543,558.1908,600.0
2022-09-09 14:00:00,572.86,572.88,572.61,572.79,707.0,558.6394,558.6589,558.3956,558.5711,707.0
2022-09-09 14:05:00,573.33,573.33,573.16,573.16,200.0,559.0977,559.0977,558.9319,558.9319,200.0
2022-09-09 14:10:00,573.22,573.67,573.17,573.67,650.0,558.9904,559.4293,558.9417,559.4293,650.0
2022-09-09 14:15:00,574.28,574.28,574.28,574.28,200.0,560.0241,560.0241,560.0241,560.0241,200.0
2022-09-09 14:20:00,574.01,574.11,573.8,573.84,1020.0,559.7608,559.8583,559.556,559.595,1020.0
2022-09-09 14:25:00,573.56,573.56,573.49,573.5,1411.0,559.322,559.322,559.2537,559.2635,1411.0
2022-09-09 14:30:00,573.12,573.66,573.12,573.32,411.0,558.8929,559.4195,558.8929,559.0879,411.0
2022-09-09 14:35:00,573.22,573.66,573.22,573.66,1510.0,558.9904,559.4195,558.9904,559.4195,1510.0
2022-09-09 14:40:00,573.34,573.79,573.34,573.35,1930.0,559.1074,559.5463,559.1074,559.1172,1930.0
2022-09-09 14:45:00,573.63,573.64,573.08,573.12,1300.0,559.3903,559.4,558.8539,558.8929,1300.0
2022-09-09 14:50:00,572.95,573.0,572.78,573.0,401.0,558.7271,558.7759,558.5614,558.7759,401.0
2022-09-09 14:55:00,573.03,574.0,573.0,574.0,1008.0,558.8051,559.7511,558.7759,559.7511,1008.0
2022-09-09 15:00:00,573.85,574.03,573.84,573.85,900.0,559.6048,559.7803,559.595,559.6048,900.0
2022-09-09 15:05:00,573.69,573.7,573.29,573.29,1100.0,559.4488,559.4585,559.0587,559.0587,1100.0
2022-09-09 15:10:00,573.53,573.75,573.32,573.45,1770.0,559.2927,559.5073,559.0879,559.2147,1770.0
2022-09-09 15:15:00,573.84,574.12,573.5,573.51,1481.0,559.595,559.8681,559.2635,559.2732,1481.0
2022-09-09 15:20:00,573.52,573.52,572.81,573.0,944.0,559.283,559.283,558.5906,558.7759,944.0
2022-09-09 15:25:00,573.3,573.75,573.2,573.75,1854.0,559.0684,559.5073,558.9709,559.5073,1854.0
2022-09-09 15:30:00,573.59,574.1,573.56,573.56,1844.0,559.3512,559.8486,559.322,559.322,1844.0
2022-09-09 15:35:00,573.42,573.62,572.46,572.46,1801.0,559.1855,559.3805,558.2493,558.2493,1801.0
2022-09-09 15:40:00,572.86,573.18,572.86,573.18,900.0,558.6394,558.9514,558.6394,558.9514,900.0
2022-09-09 15:45:00,572.94,573.37,572.78,573.32,1362.0,558.7174,559.1367,558.5614,559.0879,1362.0
2022-09-09 15:50:00,573.33,573.33,572.08,572.6,4579.0,559.0977,559.0977,557.8787,558.3858,4579.0
2022-09-09 15:55:00,572.56,572.75,572.03,572.45,15514.0,558.3468,558.5321,557.83,558.2395,15514.0
2022-09-12 09:30:00,573.22,573.56,573.22,573.56,1987.0,558.9904,559.322,558.9904,559.322,1987.0
2022-09-12 09:35:00,573.52,573.53,572.57,572.57,500.0,559.283,559.2927,558.3566,558.3566,500.0
2022-09-12 09:40:00,572.76,573.45,571.38,571.38,400.0,558.5418,559.2147,557.1961,557.1961,400.0
2022-09-12 09:45:00,571.22,571.36,570.1,571.36,1366.0,557.0401,557.1766,555.9479,557.1766,1366.0
2022-09-12 09:50:00,571.36,571.36,571.12,571.12,200.0,557.1766,557.1766,556.9426,556.9426,200.0
2022-09-12 09:55:00,571.56,571.94,571.15,571.93,684.0,557.3716,557.7422,556.9718,557.7325,684.0
2022-09-12 10:00:00,571.42,571.59,571.41,571.54,850.0,557.2351,557.4009,557.2254,557.3521,850.0
2022-09-12 10:05:00,571.47,572.08,571.02,571.02,1959.0,557.2839,557.8787,556.845,556.845,1959.0
2022-09-12 10:10:00,571.02,571.02,571.02,571.02,0.0,556.845,556.845,556.845,556.845,0.0
2022-09-12 10:15:00,571.29,572.53,571.29,572.53,607.0,557.1083,558.3176,557.1083,558.3176,607.0
2022-09-12 10:20:00,573.19,573.19,572.36,572.37,500.0,558.9612,558.9612,558.1518,558.1615,500.0
2022-09-12 10:25:00,572.37,572.37,572.37,572.37,0.0,558.1615,558.1615,558.1615,558.1615,0.0
2022-09-12 10:30:00,571.52,571.52,570.52,570.57,7302.0,557.3326,557.3326,556.3575,556.4062,7302.0
2022-09-12 10:35:00,570.57,571.04,569.45,569.64,1300.0,556.4062,556.8645,555.314,555.4993,1300.0
2022-09-12 10:40:00,570.31,570.31,569.76,569.76,500.0,556.1527,556.1527,555.6163,555.6163,500.0
2022-09-12 10:45:00,569.55,570.2,569.39,569.39,1100.0,555.4115,556.0454,555.2555,555.2555,1100.0
2022-09-12 10:50:00,571.21,571.21,571.21,571.21,200.0,557.0303,557.0303,557.0303,557.0303,200.0
2022-09-12 10:55:00,570.43,570.56,570.43,570.43,500.0,556.2697,556.3965,556.2697,556.2697,500.0
2022-09-12 11:00:00,569.88,570.5,569.7,570.5,798.0,555.7333,556.3379,555.5578,556.3379,798.0
2022-09-12 11:05:00,570.35,570.64,569.56,569.7,951.0,556.1917,556.4745,555.4213,555.5578,951.0
2022-09-12 11:10:00,569.7,569.7,569.35,569.35,200.0,555.5578,555.5578,555.2165,555.2165,200.0
2022-09-12 11:15:00,569.37,570.1,569.05,570.1,1990.0,555.236,555.9479,554.9239,555.9479,1990.0
2022-09-12 11:20:00,570.88,570.89,570.88,570.88,100.0,556.7085,556.7183,556.7085,556.7085,100.0
2022-09-12 11:25:00,571.86,571.86,571.44,571.44,600.0,557.6642,557.6642,557.2546,557.2546,600.0
2022-09-12 11:30:00,570.67,571.24,570.59,570.6,700.0,556.5037,557.0596,556.4257,556.4355,700.0
2022-09-12 11:35:00,570.31,570.31,569.44,569.68,818.0,556.1527,556.1527,555.3043,555.5383,818.0
2022-09-12 11:40:00,569.63,569.63,568.37,568.38,1093.0,555.4895,555.4895,554.2608,554.2706,1093.0
2022-09-12 11:45:00,568.4,568.99,568.29,568.99,971.0,554.2901,554.8654,554.1828,554.8654,971.0
2022-09-12 11:50:00,568.99,568.99,567.5,567.75,800.0,554.8654,554.8654,553.4124,553.6562,800.0
2022-09-12 11:55:00,566.45,567.85,566.35,567.3,800.0,552.3885,553.7537,552.291,553.2174,800.0
2022-09-12 12:00:00,566.66,566.66,565.89,566.28,700.0,552.5933,552.5933,551.8424,552.2227,700.0
2022-09-12 12:05:00,566.4,566.76,565.98,566.07,518.0,552.3397,552.6908,551.9302,552.0179,518.0
2022-09-12 12:10:00,566.7,566.85,566.49,566.49,517.0,552.6323,552.7786,552.4275,552.4275,517.0
2022-09-12 12:15:00,566.07,566.3,566.07,566.3,200.0,552.0179,552.2422,552.0179,552.2422,200.0
2022-09-12 12:20:00,565.51,566.34,565.38,566.3,2700.0,551.4718,552.2812,551.345,552.2422,2700.0
2022-09-12 12:25:00,566.07,566.78,565.54,566.57,1591.0,552.0179,552.7103,551.5011,552.5055,1591.0
2022-09-12 12:30:00,566.45,567.57,566.41,567.56,600.0,552.3885,553.4807,552.3495,553.4709,600.0
2022-09-12 12:35:00,567.5,567.51,566.54,567.28,2064.0,553.4124,553.4222,552.4763,553.1979,2064.0
2022-09-12 12:40:00,567.0,567.0,566.01,566.81,960.0,552.9248,552.9248,551.9594,552.7395,960.0
2022-09-12 12:45:00,566.22,566.56,565.45,565.46,1110.0,552.1642,552.4958,551.4133,551.4231,1110.0
2022-09-12 12:50:00,565.45,566.36,565.44,566.36,725.0,551.4133,552.3007,551.4036,552.3007,725.0
2022-09-12 12:55:00,566.43,566.68,565.8,565.8,793.0,552.369,552.6128,551.7546,551.7546,793.0
2022-09-12 13:00:00,565.75,565.75,565.53,565.53,515.0,551.7059,551.7059,551.4913,551.4913,515.0
2022-09-12 13:05:00,565.87,566.89,565.53,566.75,1702.0,551.8229,552.8176,551.4913,552.681,1702.0
2022-09-12 13:10:00,567.28,567.61,566.38,566.67,900.0,553.1979,553.5197,552.3202,552.603,900.0
2022-09-12 13:15:00,567.0,567.0,566.8,566.8,500.0,552.9248,552.9248,552.7298,552.7298,500.0
2022-09-12 13:20:00,566.37,566.81,566.36,566.6,550.0,552.3105,552.7395,552.3007,552.5348,550.0
2022-09-12 13:25:00,566.18,567.16,566.17,567.16,600.0,552.1252,553.0809,552.1154,553.0809,600.0
2022-09-12 13:30:00,567.41,567.41,566.79,566.79,600.0,553.3247,553.3247,552.72,552.72,600.0
2022-09-12 13:35:00,567.15,567.15,566.87,566.87,404.0,553.0711,553.0711,552.7981,552.7981,404.0
2022-09-12 13:40:00,566.85,566.85,566.65,566.65,300.0,552.7786,552.7786,552.5835,552.5835,300.0
2022-09-12 13:45:00,566.54,566.68,566.21,566.54,2446.0,552.4763,552.6128,552.1544,552.4763,2446.0
2022-09-12 13:50:00,566.53,567.06,566.53,567.06,400.0,552.4665,552.9833,552.4665,552.9833,400.0
2022-09-12 13:55:00,567.05,567.05,566.41,566.66,400.0,552.9736,552.9736,552.3495,552.5933,400.0
2022-09-12 14:00:00,565.43,565.43,565.42,565.43,100.0,551.3938,551.3938,551.3841,551.3938,100.0
2022-09-12 14:05:00,565.45,566.52,565.45,566.09,1534.0,551.4133,552.4567,551.4133,552.0374,1534.0
2022-09-12 14:10:00,566.56,566.98,566.53,566.98,700.0,552.4958,552.9053,552.4665,552.9053,700.0
2022-09-12 14:15:00,566.61,566.63,566.3,566.31,572.0,552.5445,552.564,552.2422,552.252,572.0
2022-09-12 14:20:00,565.91,566.2,565.25,565.89,1810.0,551.8619,552.1447,551.2183,551.8424,1810.0
2022-09-12 14:25:00,565.66,565.98,564.69,565.0,500.0,551.6181,551.9302,550.6722,550.9745,500.0
2022-09-12 14:30:00,564.48,564.92,563.86,564.92,600.0,550.4674,550.8965,549.8628,550.8965,600.0
2022-09-12 14:35:00,565.0,565.28,564.26,564.26,1000.0,550.9745,551.2475,550.2529,550.2529,1000.0
2022-09-12 14:40:00,564.06,564.85,564.05,564.59,2300.0,550.0578,550.8282,550.0481,550.5747,2300.0
2022-09-12 14:45:00,564.93,565.35,564.65,564.68,1700.0,550.9062,551.3158,550.6332,550.6624,1700.0
2022-09-12 14:50:00,564.72,564.88,564.72,564.88,315.0,550.7014,550.8575,550.7014,550.8575,315.0
2022-09-12 14:55:00,565.03,565.5,564.93,565.24,2000.0,551.0037,551.4621,550.9062,551.2085,2000.0
2022-09-12 15:00:00,565.99,566.15,565.99,566.13,700.0,551.9399,552.0959,551.9399,552.0764,700.0
2022-09-12 15:05:00,567.37,567.84,567.24,567.84,500.0,553.2856,553.744,553.1589,553.744,500.0
2022-09-12 15:10:00,567.81,568.29,567.31,567.5,1300.0,553.7147,554.1828,553.2271,553.4124,1300.0
2022-09-12 15:15:00,567.72,568.01,567.52,567.9,930.0,553.627,553.9098,553.4319,553.8025,930.0
2022-09-12 15:20:00,567.9,568.47,567.9,568.09,700.0,553.8025,554.3583,553.8025,553.9878,700.0
2022-09-12 15:25:00,567.84,567.88,566.67,566.67,1061.0,553.744,553.783,552.603,552.603,1061.0
2022-09-12 15:30:00,566.59,567.07,566.47,566.56,1519.0,552.525,552.9931,552.408,552.4958,1519.0
2022-09-12 15:35:00,566.55,566.95,566.17,566.95,1600.0,552.486,552.8761,552.1154,552.8761,1600.0
2022-09-12 15:40:00,566.61,566.9,566.18,566.9,1344.0,552.5445,552.8273,552.1252,552.8273,1344.0
2022-09-12 15:45:00,566.98,567.27,566.57,566.91,2913.0,552.9053,553.1881,552.5055,552.8371,2913.0
2022-09-12 15:50:00,566.98,567.14,566.33,566.5,4736.0,552.9053,553.0614,552.2715,552.4372,4736.0
2022-09-12 15:55:00,566.92,568.44,566.74,568.09,11564.0,552.8468,554.3291,552.6713,553.9878,11564.0
2022-09-13 09:30:00,560.0,561.32,560.0,561.32,3620.0,546.0986,547.3858,546.0986,547.3858,3620.0
2022-09-13 09:35:00,560.55,560.55,558.92,559.63,6166.0,546.6349,546.6349,545.0454,545.7378,6166.0
2022-09-13 09:40:00,561.52,561.61,561.35,561.61,400.0,547.5809,547.6686,547.4151,547.6686,400.0
2022-09-13 09:45:00,561.14,563.28,561.14,562.13,2550.0,547.2103,549.2972,547.2103,548.1757,2550.0
2022-09-13 09:50:00,561.91,562.68,561.91,562.62,600.0,547.9612,548.7121,547.9612,548.6536,600.0
2022-09-13 09:55:00,562.73,563.31,561.99,561.99,1345.0,548.7608,549.3264,548.0392,548.0392,1345.0
2022-09-13 10:00:00,560.96,560.96,559.14,559.99,8465.0,547.0348,547.0348,545.2599,546.0888,8465.0
2022-09-13 10:05:00,560.34,561.04,559.83,560.51,2375.0,546.4302,547.1128,545.9328,546.5959,2375.0
2022-09-13 10:10:00,560.2,560.2,559.99,559.99,200.0,546.2936,546.2936,546.0888,546.0888,200.0
2022-09-13 10:15:00,559.99,560.12,559.82,560.0,500.0,546.0888,546.2156,545.9231,546.0986,500.0
2022-09-13 10:20:00,560.44,560.48,559.99,560.48,988.0,546.5277,546.5667,546.0888,546.5667,988.0
2022-09-13 10:25:00,559.82,559.86,559.77,559.86,500.0,545.9231,545.9621,545.8743,545.9621,500.0
2022-09-13 10:30:00,559.68,560.35,559.68,559.85,700.0,545.7865,546.4399,545.7865,545.9523,700.0
2022-09-13 10:35:00,559.49,559.54,558.59,558.59,1002.0,545.6013,545.65,544.7236,544.7236,1002.0
2022-09-13 10:40:00,558.42,558.96,558.41,558.76,2602.0,544.5578,545.0844,544.5481,544.8894,2602.0
2022-09-13 10:45:00,558.76,558.76,558.71,558.71,200.0,544.8894,544.8894,544.8406,544.8406,200.0
2022-09-13 10:50:00,558.11,558.87,558.05,558.84,1800.0,544.2555,544.9967,544.197,544.9674,1800.0
2022-09-13 10:55:00,559.31,559.32,559.28,559.32,400.0,545.4257,545.4355,545.3965,545.4355,400.0
2022-09-13 11:00:00,558.79,558.8,557.89,558.32,2715.0,544.9186,544.9284,544.041,544.4603,2715.0
2022-09-13 11:05:00,558.19,558.7,558.08,558.7,600.0,544.3335,544.8309,544.2263,544.8309,600.0
2022-09-13 11:10:00,558.36,558.45,557.4,558.37,1800.0,544.4993,544.5871,543.5631,544.5091,1800.0
2022-09-13 11:15:00,558.37,558.37,558.37,558.37,0.0,544.5091,544.5091,544.5091,544.5091,0.0
2022-09-13 11:20:00,558.37,558.37,558.37,558.37,0.0,544.5091,544.5091,544.5091,544.5091,0.0
2022-09-13 11:25:00,558.37,558.37,558.37,558.37,0.0,544.5091,544.5091,544.5091,544.5091,0.0
2022-09-13 11:30:00,558.42,558.51,557.77,557.77,503.0,544.5578,544.6456,543.924,543.924,503.0
2022-09-13 11:35:00,557.33,557.75,557.33,557.75,613.0,543.4949,543.9045,543.4949,543.9045,613.0
2022-09-13 11:40:00,557.1,557.44,556.84,557.44,700.0,543.2706,543.6021,543.017,543.6021,700.0
2022-09-13 11:45:00,557.57,558.0,557.57,557.73,600.0,543.7289,544.1482,543.7289,543.885,600.0
2022-09-13 11:50:00,557.47,557.72,557.18,557.72,602.0,543.6314,543.8752,543.3486,543.8752,602.0
2022-09-13 11:55:00,558.46,558.46,558.46,558.46,200.0,544.5968,544.5968,544.5968,544.5968,200.0
2022-09-13 12:00:00,558.83,558.83,558.82,558.83,100.0,544.9576,544.9576,544.9479,544.9576,100.0
2022-09-13 12:05:00,558.82,559.82,558.82,559.82,1100.0,544.9479,545.9231,544.9479,545.9231,1100.0
2022-09-13 12:10:00,559.55,559.6,559.55,559.6,200.0,545.6598,545.7085,545.6598,545.7085,200.0
2022-09-13 12:15:00,560.02,560.04,559.78,559.8,800.0,546.1181,546.1376,545.8841,545.9036,800.0
2022-09-13 12:20:00,559.79,560.2,559.79,560.16,1319.0,545.8938,546.2936,545.8938,546.2546,1319.0
2022-09-13 12:25:00,560.47,560.89,560.42,560.65,700.0,546.5569,546.9665,546.5082,546.7325,700.0
2022-09-13 12:30:00,560.39,560.91,560.21,560.91,2542.0,546.4789,546.986,546.3034,546.986,2542.0
2022-09-13 12:35:00,561.2,561.21,561.02,561.21,900.0,547.2688,547.2786,547.0933,547.2786,900.0
2022-09-13 12:40:00,561.2,561.77,560.85,561.7,2208.0,547.2688,547.8247,546.9275,547.7564,2208.0
2022-09-13 12:45:00,561.16,562.62,561.16,562.61,5626.0,547.2298,548.6536,547.2298,548.6438,5626.0
2022-09-13 12:50:00,562.89,563.68,562.89,563.24,5224.0,548.9169,549.6872,548.9169,549.2582,5224.0
2022-09-13 12:55:00,562.83,563.99,562.32,562.32,7001.0,548.8583,549.9896,548.361,548.361,7001.0
2022-09-13 13:00:00,561.81,561.81,561.27,561.43,1300.0,547.8637,547.8637,547.3371,547.4931,1300.0
2022-09-13 13:05:00,561.03,561.58,561.03,561.58,350.0,547.103,547.6394,547.103,547.6394,350.0
2022-09-13 13:10:00,560.81,561.51,560.81,561.34,300.0,546.8885,547.5711,546.8885,547.4053,300.0
2022-09-13 13:15:00,560.99,560.99,560.93,560.93,300.0,547.064,547.064,547.0055,547.0055,300.0
2022-09-13 13:20:00,560.79,561.12,560.75,560.75,1266.0,546.869,547.1908,546.83,546.83,1266.0
2022-09-13 13:25:00,560.75,560.75,560.75,560.75,0.0,546.83,546.83,546.83,546.83,0.0
2022-09-13 13:30:00,560.89,560.95,560.02,560.02,1102.0,546.9665,547.025,546.1181,546.1181,1102.0
2022-09-13 13:35:00,559.88,560.02,559.64,559.76,900.0,545.9816,546.1181,545.7475,545.8646,900.0
2022-09-13 13:40:00,559.54,559.54,559.2,559.21,500.0,545.65,545.65,545.3185,545.3282,500.0
2022-09-13 13:45:00,559.58,560.17,559.58,560.17,1255.0,545.689,546.2644,545.689,546.2644,1255.0
2022-09-13 13:50:00,559.26,559.99,559.26,559.91,6229.0,545.377,546.0888,545.377,546.0108,6229.0
2022-09-13 13:55:00,560.3,560.71,559.88,559.88,985.0,546.3912,546.791,545.9816,545.9816,985.0
2022-09-13 14:00:00,559.24,559.26,558.96,559.26,400.0,545.3575,545.377,545.0844,545.377,400.0
2022-09-13 14:05:00,559.18,559.31,559.07,559.2,6220.0,545.299,545.4257,545.1917,545.3185,6220.0
2022-09-13 14:10:00,558.54,559.09,558.45,559.09,1122.0,544.6748,545.2112,544.5871,545.2112,1122.0
2022-09-13 14:15:00,558.71,558.71,558.35,558.38,702.0,544.8406,544.8406,544.4896,544.5188,702.0
2022-09-13 14:20:00,558.63,558.83,558.38,558.8,846.0,544.7626,544.9576,544.5188,544.9284,846.0
2022-09-13 14:25:00,558.83,558.83,558.16,558.4,701.0,544.9576,544.9576,544.3043,544.5383,701.0
2022-09-13 14:30:00,558.52,558.54,557.92,557.93,2800.0,544.6553,544.6748,544.0702,544.08,2800.0
2022-09-13 14:35:00,557.72,558.82,557.61,558.82,2721.0,543.8752,544.9479,543.7679,544.9479,2721.0
2022-09-13 14:40:00,559.22,560.16,559.21,559.39,2832.0,545.338,546.2546,545.3282,545.5037,2832.0
2022-09-13 14:45:00,559.36,560.29,559.36,559.37,1897.0,545.4745,546.3814,545.4745,545.4842,1897.0
2022-09-13 14:50:00,559.25,559.3,558.8,559.27,3025.0,545.3672,545.416,544.9284,545.3867,3025.0
2022-09-13 14:55:00,559.22,560.09,559.01,559.91,3981.0,545.338,546.1864,545.1332,546.0108,3981.0
2022-09-13 15:00:00,559.84,559.96,559.41,559.41,700.0,545.9426,546.0596,545.5232,545.5232,700.0
2022-09-13 15:05:00,559.33,559.51,558.87,558.87,2921.0,545.4452,545.6208,544.9967,544.9967,2921.0
2022-09-13 15:10:00,558.87,558.9,557.22,557.22,1291.0,544.9967,545.0259,543.3876,543.3876,1291.0
2022-09-13 15:15:00,557.58,557.75,557.4,557.75,1246.0,543.7387,543.9045,543.5631,543.9045,1246.0
2022-09-13 15:20:00,557.99,557.99,557.14,557.44,1202.0,544.1385,544.1385,543.3096,543.6021,1202.0
2022-09-13 15:25:00,557.62,557.62,556.91,557.09,804.0,543.7777,543.7777,543.0853,543.2608,804.0
2022-09-13 15:30:00,556.72,556.72,555.83,556.01,1507.0,542.9,542.9,542.0321,542.2076,1507.0
2022-09-13 15:35:00,555.9,556.94,555.0,556.68,2577.0,542.1004,543.1146,541.2227,542.861,2577.0
2022-09-13 15:40:00,556.49,556.49,555.39,556.29,2550.0,542.6757,542.6757,541.603,542.4807,2550.0
2022-09-13 15:45:00,555.97,555.97,554.47,555.07,3828.0,542.1686,542.1686,540.7059,541.291,3828.0
2022-09-13 15:50:00,555.47,557.36,555.47,557.36,8893.0,541.6811,543.5241,541.6811,543.5241,8893.0
2022-09-13 15:55:00,557.25,557.58,556.52,556.96,31710.0,543.4169,543.7387,542.705,543.1341,31710.0
2022-09-14 09:30:00,557.77,557.94,557.77,557.93,1473.0,543.924,544.0897,543.924,544.08,1473.0
2022-09-14 09:35:00,556.64,559.2,556.64,558.08,1000.0,542.822,545.3185,542.822,544.2263,1000.0
2022-09-14 09:40:00,558.06,559.23,557.09,559.23,700.0,544.2068,545.3477,543.2608,545.3477,700.0
2022-09-14 09:45:00,558.32,558.89,556.43,556.44,649.0,544.4603,545.0162,542.6172,542.627,649.0
2022-09-14 09:50:00,556.01,556.75,556.01,556.75,600.0,542.2076,542.9293,542.2076,542.9293,600.0
2022-09-14 09:55:00,557.47,557.89,556.27,556.27,1451.0,543.6314,544.041,542.4612,542.4612,1451.0
2022-09-14 10:00:00,556.39,556.39,555.69,555.69,300.0,542.5782,542.5782,541.8956,541.8956,300.0
2022-09-14 10:05:00,555.13,556.4,555.13,556.4,954.0,541.3495,542.588,541.3495,542.588,954.0
2022-09-14 10:10:00,556.4,556.4,555.5,555.5,861.0,542.588,542.588,541.7103,541.7103,861.0
2022-09-14 10:15:00,556.35,556.35,555.98,555.98,247.0,542.5392,542.5392,542.1784,542.1784,247.0
2022-09-14 10:20:00,554.91,554.92,554.91,554.92,200.0,541.135,541.1447,541.135,541.1447,200.0
2022-09-14 10:25:00,554.25,554.25,553.26,553.26,700.0,540.4913,540.4913,539.5259,539.5259,700.0
2022-09-14 10:30:00,553.23,554.72,553.22,554.72,400.0,539.4967,540.9497,539.4869,540.9497,400.0
2022-09-14 10:35:00,555.41,556.28,555.41,556.28,400.0,541.6225,542.4709,541.6225,542.4709,400.0
2022-09-14 10:40:00,556.28,558.17,556.28,557.18,790.0,542.4709,544.314,542.4709,543.3486,790.0
2022-09-14 10:45:00,557.69,557.69,557.35,557.45,917.0,543.8459,543.8459,543.5144,543.6119,917.0
2022-09-14 10:50:00,557.79,557.98,557.79,557.98,400.0,543.9435,544.1287,543.9435,544.1287,400.0
2022-09-14 10:55:00,557.57,558.4,557.37,558.23,1686.0,543.7289,544.5383,543.5339,544.3725,1686.0
2022-09-14 11:00:00,558.07,558.15,557.32,557.32,300.0,544.2165,544.2945,543.4851,543.4851,300.0
2022-09-14 11:05:00,558.71,559.23,558.71,559.04,700.0,544.8406,545.3477,544.8406,545.1624,700.0
2022-09-14 11:10:00,559.35,559.75,558.97,559.08,979.0,545.4647,545.8548,545.0942,545.2014,979.0
2022-09-14 11:15:00,559.08,559.08,558.45,558.45,200.0,545.2014,545.2014,544.5871,544.5871,200.0
2022-09-14 11:20:00,558.57,558.57,557.98,557.98,400.0,544.7041,544.7041,544.1287,544.1287,400.0
2022-09-14 11:25:00,558.25,558.58,557.99,557.99,800.0,544.392,544.7139,544.1385,544.1385,800.0
2022-09-14 11:30:00,557.35,558.01,557.35,557.42,546.0,543.5144,544.158,543.5144,543.5826,546.0
2022-09-14 11:35:00,557.92,557.92,557.92,557.92,100.0,544.0702,544.0702,544.0702,544.0702,100.0
2022-09-14 11:40:00,557.21,557.21,557.21,557.21,100.0,543.3779,543.3779,543.3779,543.3779,100.0
2022-09-14 11:45:00,557.32,557.32,557.31,557.32,100.0,543.4851,543.4851,543.4754,543.4851,100.0
2022-09-14 11:50:00,556.54,556.71,556.02,556.71,600.0,542.7245,542.8903,542.2174,542.8903,600.0
2022-09-14 11:55:00,556.71,556.71,556.71,556.71,0.0,542.8903,542.8903,542.8903,542.8903,0.0
2022-09-14 12:00:00,556.04,556.04,555.5,555.5,200.0,542.2369,542.2369,541.7103,541.7103,200.0
2022-09-14 12:05:00,555.5,555.5,555.5,555.5,0.0,541.7103,541.7103,541.7103,541.7103,0.0
2022-09-14 12:10:00,555.5,555.5,555.5,555.5,0.0,541.7103,541.7103,541.7103,541.7103,0.0
2022-09-14 12:15:00,555.28,555.42,555.02,555.02,300.0,541.4958,541.6323,541.2422,541.2422,300.0
2022-09-14 12:20:00,555.05,555.93,554.91,555.93,1400.0,541.2715,542.1296,541.135,542.1296,1400.0
2022-09-14 12:25:00,555.84,556.05,555.4,555.4,701.0,542.0419,542.2467,541.6128,541.6128,701.0
2022-09-14 12:30:00,555.51,555.54,555.21,555.35,559.0,541.7201,541.7493,541.4275,541.564,559.0
2022-09-14 12:35:00,555.11,556.79,555.11,556.79,900.0,541.33,542.9683,541.33,542.9683,900.0
2022-09-14 12:40:00,556.91,556.91,556.88,556.88,200.0,543.0853,543.0853,543.0561,543.0561,200.0
2022-09-14 12:45:00,556.97,557.38,556.48,556.58,12505.0,543.1438,543.5436,542.666,542.7635,12505.0
2022-09-14 12:50:00,556.29,556.29,556.29,556.29,100.0,542.4807,542.4807,542.4807,542.4807,100.0
2022-09-14 12:55:00,556.29,556.29,556.29,556.29,0.0,542.4807,542.4807,542.4807,542.4807,0.0
2022-09-14 13:00:00,556.13,556.35,556.06,556.06,500.0,542.3247,542.5392,542.2564,542.2564,500.0
2022-09-14 13:05:00,555.26,555.27,554.77,554.77,1700.0,541.4763,541.486,540.9984,540.9984,1700.0
2022-09-14 13:10:00,555.13,555.85,555.11,555.73,1639.0,541.3495,542.0516,541.33,541.9346,1639.0
2022-09-14 13:15:00,554.99,554.99,554.82,554.82,400.0,541.213,541.213,541.0472,541.0472,400.0
2022-09-14 13:20:00,554.79,555.19,554.78,554.94,700.0,541.0179,541.408,541.0082,541.1642,700.0
2022-09-14 13:25:00,554.97,555.32,554.95,555.23,700.0,541.1935,541.5348,541.174,541.447,700.0
2022-09-14 13:30:00,555.09,555.09,555.09,555.09,100.0,541.3105,541.3105,541.3105,541.3105,100.0
2022-09-14 13:35:00,554.93,555.02,554.47,554.63,780.0,541.1545,541.2422,540.7059,540.8619,780.0
2022-09-14 13:40:00,554.43,554.53,554.43,554.53,251.0,540.6669,540.7644,540.6669,540.7644,251.0
2022-09-14 13:45:00,554.44,554.44,553.0,553.27,1936.0,540.6766,540.6766,539.2724,539.5357,1936.0
2022-09-14 13:50:00,553.45,554.44,553.44,554.44,800.0,539.7112,540.6766,539.7014,540.6766,800.0
2022-09-14 13:55:00,553.94,553.94,553.93,553.94,100.0,540.189,540.189,540.1793,540.189,100.0
2022-09-14 14:00:00,553.34,553.34,553.34,553.34,100.0,539.6039,539.6039,539.6039,539.6039,100.0
2022-09-14 14:05:00,552.88,553.38,552.88,552.98,1222.0,539.1553,539.6429,539.1553,539.2529,1222.0
2022-09-14 14:10:00,552.65,552.97,552.65,552.97,348.0,538.9311,539.2431,538.9311,539.2431,348.0
2022-09-14 14:15:00,552.7,552.86,552.7,552.86,700.0,538.9798,539.1358,538.9798,539.1358,700.0
2022-09-14 14:20:00,552.86,552.86,552.52,552.68,1309.0,539.1358,539.1358,538.8043,538.9603,1309.0
2022-09-14 14:25:00,552.24,552.6,551.94,552.0,1226.0,538.5312,538.8823,538.2387,538.2972,1226.0
2022-09-14 14:30:00,552.2,552.2,551.69,551.69,1188.0,538.4922,538.4922,537.9949,537.9949,1188.0
2022-09-14 14:35:00,551.89,551.9,550.8,551.14,1728.0,538.1899,538.1997,537.127,537.4585,1728.0
2022-09-14 14:40:00,550.94,550.95,550.02,550.16,2514.0,537.2635,537.2733,536.3663,536.5029,2514.0
2022-09-14 14:45:00,549.3,549.65,549.3,549.63,936.0,535.6642,536.0055,535.6642,535.986,936.0
2022-09-14 14:50:00,549.48,549.97,549.37,549.39,1920.0,535.8397,536.3176,535.7325,535.752,1920.0
2022-09-14 14:55:00,548.86,549.09,548.86,548.94,975.0,535.2351,535.4594,535.2351,535.3132,975.0
2022-09-14 15:00:00,548.97,548.97,548.5,548.5,417.0,535.3424,535.3424,534.8841,534.8841,417.0
2022-09-14 15:05:00,548.51,548.62,548.4,548.4,700.0,534.8938,535.0011,534.7866,534.7866,700.0
2022-09-14 15:10:00,548.37,548.37,547.58,547.69,300.0,534.7573,534.7573,533.9869,534.0942,300.0
2022-09-14 15:15:00,546.72,547.01,545.95,546.19,1274.0,533.1483,533.4311,532.3974,532.6314,1274.0
2022-09-14 15:20:00,545.9,546.73,545.87,546.18,2388.0,532.3486,533.158,532.3194,532.6217,2388.0
2022-09-14 15:25:00,545.9,546.15,545.63,545.88,2951.0,532.3486,532.5924,532.0853,532.3291,2951.0
2022-09-14 15:30:00,545.63,545.88,544.73,545.88,3300.0,532.0853,532.3291,531.2077,532.3291,3300.0
2022-09-14 15:35:00,545.66,546.64,545.66,546.02,1516.0,532.1146,533.0702,532.1146,532.4656,1516.0
2022-09-14 15:40:00,545.77,547.27,545.77,547.06,2507.0,532.2218,533.6846,532.2218,533.4798,2507.0
2022-09-14 15:45:00,546.71,547.16,546.71,547.06,2938.0,533.1385,533.5773,533.1385,533.4798,2938.0
2022-09-14 15:50:00,547.14,548.19,547.14,548.19,7654.0,533.5578,534.5818,533.5578,534.5818,7654.0
2022-09-14 15:55:00,548.05,548.69,547.32,548.69,14075.0,534.4452,535.0694,533.7334,535.0694,14075.0
2022-09-15 09:30:00,547.59,547.59,547.59,547.59,1818.0,533.9967,533.9967,533.9967,533.9967,1818.0
2022-09-15 09:35:00,546.45,546.45,546.36,546.36,424.0,532.885,532.885,532.7972,532.7972,424.0
2022-09-15 09:40:00,547.01,547.01,547.01,547.01,116.0,533.4311,533.4311,533.4311,533.4311,116.0
2022-09-15 09:45:00,545.0,547.47,545.0,547.47,4021.0,531.471,533.8796,531.471,533.8796,4021.0
2022-09-15 09:50:00,546.68,546.75,546.05,546.75,906.0,533.1093,533.1775,532.4949,533.1775,906.0
2022-09-15 09:55:00,547.24,547.24,547.08,547.09,300.0,533.6554,533.6554,533.4993,533.5091,300.0
2022-09-15 10:00:00,550.44,550.44,548.37,548.37,2642.0,536.7759,536.7759,534.7573,534.7573,2642.0
2022-09-15 10:05:00,548.59,548.73,548.4,548.41,1100.0,534.9718,535.1084,534.7866,534.7963,1100.0
2022-09-15 10:10:00,548.41,548.6,546.7,546.7,3327.0,534.7963,534.9816,533.1288,533.1288,3327.0
2022-09-15 10:15:00,547.65,547.72,546.77,546.77,700.0,534.0552,534.1234,533.197,533.197,700.0
2022-09-15 10:20:00,547.04,547.04,545.86,545.92,1089.0,533.4603,533.4603,532.3096,532.3681,1089.0
2022-09-15 10:25:00,545.0,545.25,544.23,544.23,1357.0,531.471,531.7148,530.7201,530.7201,1357.0
2022-09-15 10:30:00,543.77,543.78,542.26,542.68,1200.0,530.2715,530.2812,528.799,529.2086,1200.0
2022-09-15 10:35:00,542.58,543.04,542.4,542.56,1700.0,529.111,529.5596,528.9355,529.0915,1700.0
2022-09-15 10:40:00,542.01,542.01,540.77,540.77,779.0,528.5552,528.5552,527.346,527.346,779.0
2022-09-15 10:45:00,541.06,541.64,540.43,540.43,2200.0,527.6288,528.1944,527.0144,527.0144,2200.0
2022-09-15 10:50:00,540.29,540.65,539.1,540.02,3926.0,526.8779,527.2289,525.7174,526.6146,3926.0
2022-09-15 10:55:00,539.01,539.28,538.76,538.98,1330.0,525.6297,525.893,525.3859,525.6004,1330.0
2022-09-15 11:00:00,538.68,539.36,538.68,539.18,2200.0,525.3078,525.971,525.3078,525.7954,2200.0
2022-09-15 11:05:00,538.79,539.17,538.11,538.12,1316.0,525.4151,525.7857,524.752,524.7617,1316.0
2022-09-15 11:10:00,537.44,538.38,537.09,537.94,4314.0,524.0986,525.0153,523.7573,524.5862,4314.0
2022-09-15 11:15:00,537.91,539.02,537.28,538.76,1800.0,524.557,525.6394,523.9426,525.3859,1800.0
2022-09-15 11:20:00,539.3,540.29,539.3,540.29,500.0,525.9125,526.8779,525.9125,526.8779,500.0
2022-09-15 11:25:00,540.26,540.79,540.26,540.79,820.0,526.8486,527.3655,526.8486,527.3655,820.0
2022-09-15 11:30:00,540.79,540.79,540.79,540.79,200.0,527.3655,527.3655,527.3655,527.3655,200.0
2022-09-15 11:35:00,540.79,541.6,540.74,540.96,2304.0,527.3655,528.1554,527.3167,527.5312,2304.0
2022-09-15 11:40:00,541.15,541.51,541.15,541.51,350.0,527.7165,528.0676,527.7165,528.0676,350.0
2022-09-15 11:45:00,539.67,540.34,539.31,539.31,700.0,526.2733,526.9266,525.9222,525.9222,700.0
2022-09-15 11:50:00,538.13,538.13,538.13,538.13,306.0,524.7715,524.7715,524.7715,524.7715,306.0
2022-09-15 11:55:00,537.53,537.53,537.14,537.14,525.0,524.1864,524.1864,523.8061,523.8061,525.0
2022-09-15 12:00:00,537.43,537.84,537.43,537.82,900.0,524.0889,524.4887,524.0889,524.4692,900.0
2022-09-15 12:05:00,537.55,537.93,537.43,537.43,533.0,524.2059,524.5765,524.0889,524.0889,533.0
2022-09-15 12:10:00,537.29,537.68,537.29,537.68,302.0,523.9524,524.3327,523.9524,524.3327,302.0
2022-09-15 12:15:00,538.21,538.45,538.21,538.45,335.0,524.8495,525.0836,524.8495,525.0836,335.0
2022-09-15 12:20:00,538.07,538.46,537.82,537.82,1300.0,524.713,525.0933,524.4692,524.4692,1300.0
2022-09-15 12:25:00,537.5,537.5,536.97,537.0,600.0,524.1571,524.1571,523.6403,523.6696,600.0
2022-09-15 12:30:00,537.51,537.68,537.51,537.67,400.0,524.1669,524.3327,524.1669,524.3229,400.0
2022-09-15 12:35:00,538.21,538.38,537.67,537.68,490.0,524.8495,525.0153,524.3229,524.3327,490.0
2022-09-15 12:40:00,537.92,538.2,537.6,537.6,760.0,524.5667,524.8398,524.2547,524.2547,760.0
2022-09-15 12:45:00,537.08,537.08,536.37,536.37,600.0,523.7476,523.7476,523.0552,523.0552,600.0
2022-09-15 12:50:00,536.41,536.79,536.4,536.57,1886.0,523.0942,523.4648,523.0844,523.2502,1886.0
2022-09-15 12:55:00,536.62,536.66,535.47,536.0,3473.0,523.299,523.338,522.1775,522.6944,3473.0
2022-09-15 13:00:00,537.82,539.55,537.82,539.41,500.0,524.4692,526.1562,524.4692,526.0197,500.0
2022-09-15 13:05:00,539.37,539.37,539.37,539.37,100.0,525.9807,525.9807,525.9807,525.9807,100.0
2022-09-15 13:10:00,538.63,538.63,538.62,538.63,100.0,525.2591,525.2591,525.2493,525.2591,100.0
2022-09-15 13:15:00,539.17,539.69,539.17,539.69,1001.0,525.7857,526.2928,525.7857,526.2928,1001.0
2022-09-15 13:20:00,539.35,539.69,539.35,539.66,400.0,525.9612,526.2928,525.9612,526.2635,400.0
2022-09-15 13:25:00,539.86,540.59,539.86,540.56,1834.0,526.4586,527.1704,526.4586,527.1412,1834.0
2022-09-15 13:30:00,540.54,540.73,540.38,540.73,800.0,527.1217,527.307,526.9656,527.307,800.0
2022-09-15 13:35:00,540.67,540.86,540.23,540.86,1600.0,527.2484,527.4337,526.8194,527.4337,1600.0
2022-09-15 13:40:00,540.81,541.79,540.77,541.66,7148.0,527.385,528.3406,527.346,528.2139,7148.0
2022-09-15 13:45:00,541.51,541.58,541.46,541.47,700.0,528.0676,528.1359,528.0188,528.0286,700.0
2022-09-15 13:50:00,541.48,541.73,541.43,541.57,2044.0,528.0383,528.2821,527.9896,528.1261,2044.0
2022-09-15 13:55:00,541.36,541.36,539.16,539.16,1004.0,527.9213,527.9213,525.7759,525.7759,1004.0
2022-09-15 14:00:00,539.25,539.26,537.79,537.8,500.0,525.8637,525.8734,524.4399,524.4497,500.0
2022-09-15 14:05:00,537.43,537.89,536.61,537.0,800.0,524.0889,524.5375,523.2892,523.6696,800.0
2022-09-15 14:10:00,536.77,537.7,536.77,537.56,900.0,523.4453,524.3522,523.4453,524.2156,900.0
2022-09-15 14:15:00,536.95,537.39,536.94,537.38,500.0,523.6208,524.0499,523.611,524.0401,500.0
2022-09-15 14:20:00,537.38,537.4,536.76,536.97,825.0,524.0401,524.0596,523.4355,523.6403,825.0
2022-09-15 14:25:00,536.58,538.04,536.58,537.88,2200.0,523.26,524.6837,523.26,524.5277,2200.0
2022-09-15 14:30:00,537.66,538.15,537.06,537.06,1715.0,524.3132,524.791,523.7281,523.7281,1715.0
2022-09-15 14:35:00,536.58,537.26,536.58,537.26,700.0,523.26,523.9231,523.26,523.9231,700.0
2022-09-15 14:40:00,537.43,537.43,536.57,537.13,900.0,524.0889,524.0889,523.2502,523.7963,900.0
2022-09-15 14:45:00,536.66,536.67,536.35,536.36,800.0,523.338,523.3477,523.0357,523.0454,800.0
2022-09-15 14:50:00,535.24,535.55,535.24,535.55,300.0,521.9532,522.2555,521.9532,522.2555,300.0
2022-09-15 14:55:00,535.26,535.56,534.65,535.04,1921.0,521.9727,522.2653,521.3779,521.7582,1921.0
2022-09-15 15:00:00,535.0,535.11,533.97,534.48,3535.0,521.7192,521.8265,520.7148,521.2121,3535.0
2022-09-15 15:05:00,533.96,533.96,532.63,532.63,2825.0,520.705,520.705,519.408,519.408,2825.0
2022-09-15 15:10:00,532.59,532.59,531.27,531.27,2130.0,519.369,519.369,518.0818,518.0818,2130.0
2022-09-15 15:15:00,531.65,531.74,531.14,531.39,1703.0,518.4524,518.5401,517.955,518.1988,1703.0
2022-09-15 15:20:00,531.1,532.36,531.1,532.36,2997.0,517.916,519.1447,517.916,519.1447,2997.0
2022-09-15 15:25:00,532.19,532.32,531.42,531.76,3324.0,518.979,519.1057,518.2281,518.5596,3324.0
2022-09-15 15:30:00,531.59,532.59,531.54,531.73,2432.0,518.3938,519.369,518.3451,518.5304,2432.0
2022-09-15 15:35:00,531.89,532.17,531.8,532.13,1428.0,518.6864,518.9595,518.5986,518.9204,1428.0
2022-09-15 15:40:00,532.14,532.73,531.77,532.73,4146.0,518.9302,519.5055,518.5694,519.5055,4146.0
2022-09-15 15:45:00,532.57,532.93,532.26,532.46,4923.0,519.3495,519.7006,519.0472,519.2423,4923.0
2022-09-15 15:50:00,532.57,533.38,531.95,533.13,9393.0,519.3495,520.1394,518.7449,519.8956,9393.0
2022-09-15 15:55:00,533.24,533.44,532.41,532.82,20423.0,520.0029,520.1979,519.1935,519.5933,20423.0
2022-09-16 09:30:00,529.96,531.77,526.59,526.69,57506.0,516.8043,518.5694,513.518,513.6155,57506.0
2022-09-16 09:35:00,527.4,529.36,526.54,529.36,3200.0,514.3079,516.2192,513.4692,516.2192,3200.0
2022-09-16 09:40:00,528.57,528.57,528.26,528.26,1300.0,515.4488,515.4488,515.1465,515.1465,1300.0
2022-09-16 09:45:00,528.26,528.9,525.69,526.6,6630.0,515.1465,515.7706,512.6403,513.5277,6630.0
2022-09-16 09:50:00,526.32,526.97,526.07,526.15,700.0,513.2547,513.8885,513.0109,513.0889,700.0
2022-09-16 09:55:00,526.0,526.61,525.12,525.15,3233.0,512.9426,513.5375,512.0845,512.1137,3233.0
2022-09-16 10:00:00,526.37,526.54,524.99,525.36,3606.0,513.3034,513.4692,511.9577,512.3185,3606.0
2022-09-16 10:05:00,525.31,527.07,524.53,524.54,3355.0,512.2697,513.9861,511.5091,511.5189,3355.0
2022-09-16 10:10:00,524.97,526.34,524.97,526.06,2524.0,511.9382,513.2742,511.9382,513.0011,2524.0
2022-09-16 10:15:00,525.71,525.71,525.22,525.22,400.0,512.6598,512.6598,512.182,512.182,400.0
2022-09-16 10:20:00,525.22,525.36,524.47,525.08,2408.0,512.182,512.3185,511.4506,512.0455,2408.0
2022-09-16 10:25:00,525.49,525.5,523.95,524.18,5589.0,512.4453,512.455,510.9435,511.1678,5589.0
2022-09-16 10:30:00,524.55,525.36,523.91,524.71,6133.0,511.5286,512.3185,510.9045,511.6846,6133.0
2022-09-16 10:35:00,524.88,525.22,524.63,525.0,1415.0,511.8504,512.182,511.6066,511.9674,1415.0
2022-09-16 10:40:00,525.38,525.38,524.78,524.99,946.0,512.338,512.338,511.7529,511.9577,946.0
2022-09-16 10:45:00,524.5,525.33,524.5,524.79,2186.0,511.4799,512.2892,511.4799,511.7627,2186.0
2022-09-16 10:50:00,525.32,526.61,525.31,525.68,1300.0,512.2795,513.5375,512.2697,512.6306,1300.0
2022-09-16 10:55:00,524.99,525.05,524.27,524.84,3400.0,511.9577,512.0162,511.2556,511.8114,3400.0
2022-09-16 11:00:00,525.18,525.9,524.73,525.25,1332.0,512.143,512.8451,511.7041,512.2112,1332.0
2022-09-16 11:05:00,524.82,525.62,524.82,525.42,1900.0,511.7919,512.572,511.7919,512.377,1900.0
2022-09-16 11:10:00,525.24,525.5,525.24,525.33,500.0,512.2015,512.455,512.2015,512.2892,500.0
2022-09-16 11:15:00,525.01,526.94,524.59,526.94,1300.0,511.9772,513.8593,511.5676,513.8593,1300.0
2022-09-16 11:20:00,526.36,526.36,525.26,525.79,601.0,513.2937,513.2937,512.221,512.7378,601.0
2022-09-16 11:25:00,526.16,526.16,525.32,525.32,400.0,513.0986,513.0986,512.2795,512.2795,400.0
2022-09-16 11:30:00,525.42,525.75,525.4,525.45,600.0,512.377,512.6988,512.3575,512.4063,600.0
2022-09-16 11:35:00,525.78,525.96,524.87,525.96,2398.0,512.7281,512.9036,511.8407,512.9036,2398.0
2022-09-16 11:40:00,525.26,526.01,525.26,526.01,200.0,512.221,512.9524,512.221,512.9524,200.0
2022-09-16 11:45:00,526.01,526.01,526.01,526.01,0.0,512.9524,512.9524,512.9524,512.9524,0.0
2022-09-16 11:50:00,526.17,526.38,526.03,526.04,902.0,513.1084,513.3132,512.9719,512.9816,902.0
2022-09-16 11:55:00,526.38,526.38,526.13,526.29,1693.0,513.3132,513.3132,513.0694,513.2254,1693.0
2022-09-16 12:00:00,525.8,526.02,525.54,525.54,1691.0,512.7476,512.9621,512.494,512.494,1691.0
2022-09-16 12:05:00,525.83,526.4,525.42,525.43,900.0,512.7768,513.3327,512.377,512.3868,900.0
2022-09-16 12:10:00,524.83,525.88,524.83,525.88,2600.0,511.8017,512.8256,511.8017,512.8256,2600.0
2022-09-16 12:15:00,525.0,525.26,524.76,525.23,4900.0,511.9674,512.221,511.7334,512.1917,4900.0
2022-09-16 12:20:00,524.75,525.12,523.99,524.0,7207.0,511.7236,512.0845,510.9825,510.9923,7207.0
2022-09-16 12:25:00,523.95,524.03,523.29,523.56,2987.0,510.9435,511.0215,510.2999,510.5632,2987.0
2022-09-16 12:30:00,523.22,523.22,521.83,522.02,2301.0,510.2316,510.2316,508.8761,509.0614,2301.0
2022-09-16 12:35:00,521.68,522.23,521.04,521.32,2414.0,508.7299,509.2662,508.1057,508.3788,2414.0
2022-09-16 12:40:00,521.63,522.19,521.39,521.88,1300.0,508.6811,509.2272,508.4471,508.9249,1300.0
2022-09-16 12:45:00,521.83,522.06,521.52,521.52,884.0,508.8761,509.1004,508.5738,508.5738,884.0
2022-09-16 12:50:00,521.57,521.96,521.27,521.27,1169.0,508.6226,509.0029,508.33,508.33,1169.0
2022-09-16 12:55:00,521.27,521.66,521.27,521.53,800.0,508.33,508.7104,508.33,508.5836,800.0
2022-09-16 13:00:00,521.53,522.36,521.31,522.36,2923.0,508.5836,509.393,508.369,509.393,2923.0
2022-09-16 13:05:00,522.31,522.49,521.48,521.48,869.0,509.3442,509.5197,508.5348,508.5348,869.0
2022-09-16 13:10:00,521.34,521.36,521.01,521.07,956.0,508.3983,508.4178,508.0765,508.135,956.0
2022-09-16 13:15:00,521.07,521.53,521.05,521.51,1501.0,508.135,508.5836,508.1155,508.5641,1501.0
2022-09-16 13:20:00,521.67,521.74,521.21,521.42,1215.0,508.7201,508.7884,508.2715,508.4763,1215.0
2022-09-16 13:25:00,521.14,521.14,520.33,520.34,971.0,508.2033,508.2033,507.4134,507.4231,971.0
2022-09-16 13:30:00,520.45,521.05,520.45,520.65,1119.0,507.5304,508.1155,507.5304,507.7254,1119.0
2022-09-16 13:35:00,520.4,521.17,520.4,521.17,500.0,507.4816,508.2325,507.4816,508.2325,500.0
2022-09-16 13:40:00,521.34,521.63,521.07,521.63,1000.0,508.3983,508.6811,508.135,508.6811,1000.0
2022-09-16 13:45:00,521.65,522.15,521.5,521.76,1900.0,508.7006,509.1882,508.5543,508.8079,1900.0
2022-09-16 13:50:00,521.42,521.42,521.04,521.41,1300.0,508.4763,508.4763,508.1057,508.4666,1300.0
2022-09-16 13:55:00,520.75,521.14,520.75,520.9,1211.0,507.8229,508.2033,507.8229,507.9692,1211.0
2022-09-16 14:00:00,520.75,521.23,520.25,520.88,938.0,507.8229,508.291,507.3354,507.9497,938.0
2022-09-16 14:05:00,520.92,521.44,520.51,521.44,3000.0,507.9887,508.4958,507.5889,508.4958,3000.0
2022-09-16 14:10:00,521.2,522.23,521.17,521.5,2085.0,508.2618,509.2662,508.2325,508.5543,2085.0
2022-09-16 14:15:00,521.95,521.95,520.78,520.79,2000.0,508.9932,508.9932,507.8522,507.8619,2000.0
2022-09-16 14:20:00,520.8,521.89,519.99,521.5,9397.0,507.8717,508.9346,507.0818,508.5543,9397.0
2022-09-16 14:25:00,521.52,523.51,521.46,523.07,3535.0,508.5738,510.5144,508.5153,510.0853,3535.0
2022-09-16 14:30:00,522.91,523.66,522.33,523.66,1624.0,509.9293,510.6607,509.3637,510.6607,1624.0
2022-09-16 14:35:00,523.99,524.15,523.12,523.74,2565.0,510.9825,511.1385,510.1341,510.7387,2565.0
2022-09-16 14:40:00,523.77,523.94,523.13,523.81,2007.0,510.768,510.9338,510.1439,510.807,2007.0
2022-09-16 14:45:00,523.71,524.98,523.48,524.77,3166.0,510.7095,511.9479,510.4852,511.7431,3166.0
2022-09-16 14:50:00,525.06,525.18,524.43,525.17,2155.0,512.0259,512.143,511.4116,512.1332,2155.0
2022-09-16 14:55:00,525.17,525.32,524.41,524.95,3330.0,512.1332,512.2795,511.3921,511.9187,3330.0
2022-09-16 15:00:00,524.8,525.5,524.8,525.49,1600.0,511.7724,512.455,511.7724,512.4453,1600.0
2022-09-16 15:05:00,525.64,526.17,525.48,526.12,3700.0,512.5916,513.1084,512.4355,513.0596,3700.0
2022-09-16 15:10:00,526.09,526.09,524.75,524.75,1900.0,513.0304,513.0304,511.7236,511.7236,1900.0
2022-09-16 15:15:00,524.65,524.77,523.82,523.83,2046.0,511.6261,511.7431,510.8167,510.8265,2046.0
2022-09-16 15:20:00,524.33,525.77,524.32,524.98,3383.0,511.3141,512.7183,511.3043,511.9479,3383.0
2022-09-16 15:25:00,525.05,525.25,524.4,524.58,1352.0,512.0162,512.2112,511.3823,511.5579,1352.0
2022-09-16 15:30:00,524.05,525.08,523.8,524.55,2400.0,511.041,512.0455,510.7972,511.5286,2400.0
2022-09-16 15:35:00,524.5,524.59,523.76,524.59,1801.0,511.4799,511.5676,510.7582,511.5676,1801.0
2022-09-16 15:40:00,524.81,525.09,524.16,524.16,3410.0,511.7822,512.0552,511.1483,511.1483,3410.0
2022-09-16 15:45:00,524.06,524.43,523.07,524.43,4094.0,511.0508,511.4116,510.0853,511.4116,4094.0
2022-09-16 15:50:00,525.07,525.45,524.59,525.45,8161.0,512.0357,512.4063,511.5676,512.4063,8161.0
2022-09-16 15:55:00,525.06,526.77,524.98,525.81,63023.0,512.0259,513.6935,511.9479,512.7573,63023.0
2022-09-19 09:30:00,522.27,522.95,522.27,522.95,2817.0,509.3052,509.9683,509.3052,509.9683,2817.0
2022-09-19 09:35:00,524.82,526.21,524.53,525.41,873.0,511.7919,513.1474,511.5091,512.3673,873.0
2022-09-19 09:40:00,525.22,527.05,525.0,527.05,2338.0,512.182,513.9665,511.9674,513.9665,2338.0
2022-09-19 09:45:00,527.91,529.51,527.89,529.51,2422.0,514.8052,516.3655,514.7857,516.3655,2422.0
2022-09-19 09:50:00,529.7,533.26,529.54,533.21,6694.0,516.5508,520.0224,516.3947,519.9736,6694.0
2022-09-19 09:55:00,532.68,533.07,531.71,531.72,1100.0,519.4568,519.8371,518.5109,518.5206,1100.0
2022-09-19 10:00:00,531.73,533.12,531.57,532.87,1520.0,518.5304,519.8859,518.3743,519.6421,1520.0
2022-09-19 10:05:00,532.87,534.54,532.83,534.33,6473.0,519.6421,521.2706,519.6031,521.0658,6473.0
2022-09-19 10:10:00,534.34,536.35,534.24,536.01,2475.0,521.0756,523.0357,520.9781,522.7041,2475.0
2022-09-19 10:15:00,535.3,535.81,534.53,535.53,1667.0,522.0118,522.5091,521.2609,522.236,1667.0
2022-09-19 10:20:00,534.32,535.2,534.31,535.03,1200.0,521.0561,521.9142,521.0463,521.7485,1200.0
2022-09-19 10:25:00,535.55,535.55,534.81,535.38,800.0,522.2555,522.2555,521.5339,522.0898,800.0
2022-09-19 10:30:00,535.22,535.59,535.05,535.11,700.0,521.9337,522.2946,521.768,521.8265,700.0
2022-09-19 10:35:00,535.33,535.8,535.1,535.44,2013.0,522.041,522.4993,521.8167,522.1483,2013.0
2022-09-19 10:40:00,535.79,536.13,535.47,536.13,800.0,522.4896,522.8211,522.1775,522.8211,800.0
2022-09-19 10:45:00,535.75,535.76,534.61,534.61,1000.0,522.4506,522.4603,521.3389,521.3389,1000.0
2022-09-19 10:50:00,533.62,533.9,532.94,533.12,1200.0,520.3735,520.6465,519.7103,519.8859,1200.0
2022-09-19 10:55:00,533.63,533.64,532.74,533.23,2149.0,520.3832,520.393,519.5153,519.9931,2149.0
2022-09-19 11:00:00,533.83,534.79,533.83,534.17,1341.0,520.5782,521.5144,520.5782,520.9098,1341.0
2022-09-19 11:05:00,534.2,534.43,533.84,534.32,4100.0,520.9391,521.1633,520.588,521.0561,4100.0
2022-09-19 11:10:00,534.55,534.6,534.07,534.07,900.0,521.2804,521.3291,520.8123,520.8123,900.0
2022-09-19 11:15:00,534.1,535.21,534.07,535.21,600.0,520.8415,521.924,520.8123,521.924,600.0
2022-09-19 11:20:00,534.97,535.06,534.35,535.06,527.0,521.6899,521.7777,521.0853,521.7777,527.0
2022-09-19 11:25:00,534.71,534.71,534.71,534.71,200.0,521.4364,521.4364,521.4364,521.4364,200.0
2022-09-19 11:30:00,534.25,534.25,533.95,533.95,600.0,520.9878,520.9878,520.6953,520.6953,600.0
2022-09-19 11:35:00,533.77,533.89,533.44,533.86,2300.0,520.5197,520.6368,520.1979,520.6075,2300.0
2022-09-19 11:40:00,533.72,533.87,533.68,533.72,997.0,520.471,520.6172,520.432,520.471,997.0
2022-09-19 11:45:00,534.45,534.5,534.31,534.5,800.0,521.1829,521.2316,521.0463,521.2316,800.0
2022-09-19 11:50:00,534.51,535.02,534.39,534.91,1420.0,521.2414,521.7387,521.1243,521.6314,1420.0
2022-09-19 11:55:00,534.69,534.82,534.27,534.82,1000.0,521.4169,521.5437,521.0073,521.5437,1000.0
2022-09-19 12:00:00,534.75,534.93,534.31,534.31,1900.0,521.4754,521.6509,521.0463,521.0463,1900.0
2022-09-19 12:05:00,534.28,534.28,533.56,533.67,1701.0,521.0171,521.0171,520.3149,520.4222,1701.0
2022-09-19 12:10:00,533.58,533.75,533.21,533.42,1200.0,520.3344,520.5002,519.9736,520.1784,1200.0
2022-09-19 12:15:00,533.51,534.97,533.51,534.97,1198.0,520.2662,521.6899,520.2662,521.6899,1198.0
2022-09-19 12:20:00,534.46,535.01,534.45,534.91,782.0,521.1926,521.729,521.1829,521.6314,782.0
2022-09-19 12:25:00,534.38,534.38,533.89,534.26,1135.0,521.1146,521.1146,520.6368,520.9976,1135.0
2022-09-19 12:30:00,534.46,534.88,534.44,534.88,701.0,521.1926,521.6022,521.1731,521.6022,701.0
2022-09-19 12:35:00,535.22,536.19,535.21,535.46,1418.0,521.9337,522.8797,521.924,522.1678,1418.0
2022-09-19 12:40:00,535.46,535.78,535.46,535.77,2800.0,522.1678,522.4798,522.1678,522.4701,2800.0
2022-09-19 12:45:00,536.0,536.12,535.51,535.51,800.0,522.6944,522.8114,522.2165,522.2165,800.0
2022-09-19 12:50:00,535.51,536.15,535.51,536.15,700.0,522.2165,522.8407,522.2165,522.8407,700.0
2022-09-19 12:55:00,535.79,536.03,535.59,535.85,2583.0,522.4896,522.7236,522.2946,522.5481,2583.0
2022-09-19 13:00:00,535.59,535.59,535.27,535.27,431.0,522.2946,522.2946,521.9825,521.9825,431.0
2022-09-19 13:05:00,534.91,534.91,534.27,534.46,600.0,521.6314,521.6314,521.0073,521.1926,600.0
2022-09-19 13:10:00,534.29,534.45,533.96,534.45,600.0,521.0268,521.1829,520.705,521.1829,600.0
2022-09-19 13:15:00,534.3,534.3,533.86,534.1,810.0,521.0366,521.0366,520.6075,520.8415,810.0
2022-09-19 13:20:00,534.26,534.51,534.26,534.4,600.0,520.9976,521.2414,520.9976,521.1341,600.0
2022-09-19 13:25:00,534.67,534.87,533.96,534.06,2566.0,521.3974,521.5924,520.705,520.8025,2566.0
2022-09-19 13:30:00,534.06,534.2,532.63,532.63,2000.0,520.8025,520.9391,519.408,519.408,2000.0
2022-09-19 13:35:00,532.38,533.0,532.38,532.92,2300.0,519.1642,519.7688,519.1642,519.6908,2300.0
2022-09-19 13:40:00,533.06,533.35,532.61,532.89,1300.0,519.8274,520.1102,519.3885,519.6616,1300.0
2022-09-19 13:45:00,533.04,533.04,532.38,532.4,1200.0,519.8079,519.8079,519.1642,519.1837,1200.0
2022-09-19 13:50:00,532.45,532.6,532.3,532.35,1000.0,519.2325,519.3788,519.0862,519.135,1000.0
2022-09-19 13:55:00,532.48,532.86,532.0,532.0,1300.0,519.2618,519.6323,518.7937,518.7937,1300.0
2022-09-19 14:00:00,531.81,531.9,531.41,531.42,1305.0,518.6084,518.6962,518.2183,518.2281,1305.0
2022-09-19 14:05:00,531.04,531.42,531.04,531.42,800.0,517.8575,518.2281,517.8575,518.2281,800.0
2022-09-19 14:10:00,531.24,531.31,531.04,531.04,1628.0,518.0525,518.1208,517.8575,517.8575,1628.0
2022-09-19 14:15:00,531.04,531.44,531.04,531.2,2400.0,517.8575,518.2476,517.8575,518.0135,2400.0
2022-09-19 14:20:00,531.18,531.33,530.83,531.11,3586.0,517.994,518.1403,517.6527,517.9258,3586.0
2022-09-19 14:25:00,531.3,531.62,531.25,531.52,1600.0,518.111,518.4231,518.0623,518.3256,1600.0
2022-09-19 14:30:00,531.89,532.41,531.89,532.21,412.0,518.6864,519.1935,518.6864,518.9985,412.0
2022-09-19 14:35:00,532.24,532.4,531.79,532.21,3104.0,519.0277,519.1837,518.5889,518.9985,3104.0
2022-09-19 14:40:00,531.99,532.24,531.95,531.95,720.0,518.7839,519.0277,518.7449,518.7449,720.0
2022-09-19 14:45:00,531.86,531.96,531.78,531.84,700.0,518.6571,518.7547,518.5791,518.6376,700.0
2022-09-19 14:50:00,531.81,532.45,531.76,532.31,2100.0,518.6084,519.2325,518.5596,519.096,2100.0
2022-09-19 14:55:00,532.07,532.07,531.74,531.77,1005.0,518.8619,518.8619,518.5401,518.5694,1005.0
2022-09-19 15:00:00,531.99,532.48,531.59,532.36,5700.0,518.7839,519.2618,518.3938,519.1447,5700.0
2022-09-19 15:05:00,532.58,532.86,532.42,532.84,1000.0,519.3593,519.6323,519.2032,519.6128,1000.0
2022-09-19 15:10:00,533.36,534.62,533.36,534.05,1600.0,520.1199,521.3486,520.1199,520.7928,1600.0
2022-09-19 15:15:00,534.36,534.36,533.77,533.87,500.0,521.0951,521.0951,520.5197,520.6172,500.0
2022-09-19 15:20:00,533.72,534.25,533.61,534.13,1672.0,520.471,520.9878,520.3637,520.8708,1672.0
2022-09-19 15:25:00,534.25,534.89,534.04,534.4,1745.0,520.9878,521.6119,520.783,521.1341,1745.0
2022-09-19 15:30:00,534.59,535.14,534.56,534.99,1746.0,521.3194,521.8557,521.2901,521.7094,1746.0
2022-09-19 15:35:00,534.7,535.04,534.4,534.73,3834.0,521.4266,521.7582,521.1341,521.4559,3834.0
2022-09-19 15:40:00,534.72,535.79,534.72,535.79,7101.0,521.4461,522.4896,521.4461,522.4896,7101.0
2022-09-19 15:45:00,535.78,535.89,534.86,534.87,3700.0,522.4798,522.5871,521.5827,521.5924,3700.0
2022-09-19 15:50:00,534.06,535.06,533.97,535.06,6129.0,520.8025,521.7777,520.7148,521.7777,6129.0
2022-09-19 15:55:00,535.1,535.21,534.52,535.11,21830.0,521.8167,521.924,521.2511,521.8265,21830.0
2022-09-20 09:30:00,528.73,528.73,526.03,526.03,3959.0,515.6048,515.6048,512.9719,512.9719,3959.0
2022-09-20 09:35:00,524.85,525.65,524.38,524.51,1773.0,511.8212,512.6013,511.3628,511.4896,1773.0
2022-09-20 09:40:00,524.52,524.52,524.21,524.22,1900.0,511.4994,511.4994,511.197,511.2068,1900.0
2022-09-20 09:45:00,524.22,527.98,524.11,527.98,7231.0,511.2068,514.8735,511.0995,514.8735,7231.0
2022-09-20 09:50:00,526.75,527.45,526.22,526.64,4642.0,513.674,514.3566,513.1572,513.5667,4642.0
2022-09-20 09:55:00,527.42,527.62,527.13,527.41,976.0,514.3274,514.5224,514.0446,514.3176,976.0
2022-09-20 10:00:00,526.48,526.67,524.46,526.09,2100.0,513.4107,513.596,511.4408,513.0304,2100.0
2022-09-20 10:05:00,526.33,526.4,526.04,526.14,1700.0,513.2644,513.3327,512.9816,513.0791,1700.0
2022-09-20 10:10:00,525.77,525.77,524.42,524.92,1122.0,512.7183,512.7183,511.4018,511.8894,1122.0
2022-09-20 10:15:00,524.54,525.62,524.32,525.46,2063.0,511.5189,512.572,511.3043,512.416,2063.0
2022-09-20 10:20:00,525.47,525.47,525.26,525.39,1167.0,512.4258,512.4258,512.221,512.3478,1167.0
2022-09-20 10:25:00,525.44,525.8,525.2,525.8,1400.0,512.3965,512.7476,512.1625,512.7476,1400.0
2022-09-20 10:30:00,525.22,525.22,525.04,525.04,200.0,512.182,512.182,512.0064,512.0064,200.0
2022-09-20 10:35:00,524.82,524.99,524.4,524.4,3208.0,511.7919,511.9577,511.3823,511.3823,3208.0
2022-09-20 10:40:00,526.02,526.35,525.75,525.75,2000.0,512.9621,513.2839,512.6988,512.6988,2000.0
2022-09-20 10:45:00,526.41,526.41,525.93,525.93,300.0,513.3424,513.3424,512.8744,512.8744,300.0
2022-09-20 10:50:00,527.23,527.7,527.23,527.26,368.0,514.1421,514.6004,514.1421,514.1713,368.0
2022-09-20 10:55:00,527.18,527.18,526.79,526.79,296.0,514.0933,514.0933,513.713,513.713,296.0
2022-09-20 11:00:00,526.89,527.12,526.58,526.58,1301.0,513.8105,514.0348,513.5082,513.5082,1301.0
2022-09-20 11:05:00,527.46,527.46,527.46,527.46,100.0,514.3664,514.3664,514.3664,514.3664,100.0
2022-09-20 11:10:00,526.87,527.43,526.87,527.16,500.0,513.791,514.3371,513.791,514.0738,500.0
2022-09-20 11:15:00,527.08,527.48,526.79,527.15,1512.0,513.9958,514.3859,513.713,514.0641,1512.0
2022-09-20 11:20:00,527.35,528.04,527.35,528.04,400.0,514.2591,514.932,514.2591,514.932,400.0
2022-09-20 11:25:00,527.9,528.21,527.9,528.21,300.0,514.7954,515.0978,514.7954,515.0978,300.0
2022-09-20 11:30:00,528.14,528.24,526.89,527.1,2067.0,515.0295,515.127,513.8105,514.0153,2067.0
2022-09-20 11:35:00,527.43,527.43,527.27,527.27,425.0,514.3371,514.3371,514.1811,514.1811,425.0
2022-09-20 11:40:00,527.27,527.27,527.27,527.27,0.0,514.1811,514.1811,514.1811,514.1811,0.0
2022-09-20 11:45:00,527.37,527.37,527.09,527.09,1100.0,514.2786,514.2786,514.0056,514.0056,1100.0
2022-09-20 11:50:00,527.2,527.96,527.19,527.96,2940.0,514.1128,514.854,514.1031,514.854,2940.0
2022-09-20 11:55:00,528.94,528.94,528.46,528.46,468.0,515.8096,515.8096,515.3415,515.3415,468.0
2022-09-20 12:00:00,528.58,528.58,528.57,528.58,171.0,515.4586,515.4586,515.4488,515.4586,171.0
2022-09-20 12:05:00,528.81,528.81,528.81,528.81,100.0,515.6829,515.6829,515.6829,515.6829,100.0
2022-09-20 12:10:00,528.82,529.16,528.46,528.46,902.0,515.6926,516.0242,515.3415,515.3415,902.0
2022-09-20 12:15:00,528.57,528.61,528.45,528.46,600.0,515.4488,515.4878,515.3318,515.3415,600.0
2022-09-20 12:20:00,528.58,529.18,528.58,528.64,1703.0,515.4586,516.0437,515.4586,515.5171,1703.0
2022-09-20 12:25:00,528.63,528.64,527.77,527.77,200.0,515.5073,515.5171,514.6687,514.6687,200.0
2022-09-20 12:30:00,527.86,527.9,526.97,526.97,2000.0,514.7564,514.7954,513.8885,513.8885,2000.0
2022-09-20 12:35:00,526.49,526.49,526.31,526.35,300.0,513.4205,513.4205,513.2449,513.2839,300.0
2022-09-20 12:40:00,526.25,526.36,525.77,525.77,800.0,513.1864,513.2937,512.7183,512.7183,800.0
2022-09-20 12:45:00,526.01,526.22,526.01,526.22,320.0,512.9524,513.1572,512.9524,513.1572,320.0
2022-09-20 12:50:00,526.63,526.68,526.57,526.6,605.0,513.557,513.6057,513.4985,513.5277,605.0
2022-09-20 12:55:00,526.97,527.09,526.97,527.09,500.0,513.8885,514.0056,513.8885,514.0056,500.0
2022-09-20 13:00:00,527.04,527.08,526.91,526.91,604.0,513.9568,513.9958,513.83,513.83,604.0
2022-09-20 13:05:00,526.66,526.85,526.39,526.39,800.0,513.5862,513.7715,513.3229,513.3229,800.0
2022-09-20 13:10:00,526.53,526.53,526.53,526.53,100.0,513.4595,513.4595,513.4595,513.4595,100.0
2022-09-20 13:15:00,526.31,526.41,525.78,526.24,3339.0,513.2449,513.3424,512.7281,513.1767,3339.0
2022-09-20 13:20:00,525.8,525.8,525.39,525.59,500.0,512.7476,512.7476,512.3478,512.5428,500.0
2022-09-20 13:25:00,525.61,525.61,524.52,524.96,1201.0,512.5623,512.5623,511.4994,511.9284,1201.0
2022-09-20 13:30:00,524.94,524.97,524.67,524.72,1555.0,511.9089,511.9382,511.6456,511.6944,1555.0
2022-09-20 13:35:00,525.13,525.69,524.94,525.69,2461.0,512.0942,512.6403,511.9089,512.6403,2461.0
2022-09-20 13:40:00,526.17,526.18,526.15,526.15,600.0,513.1084,513.1181,513.0889,513.0889,600.0
2022-09-20 13:45:00,526.94,526.94,525.44,525.44,741.0,513.8593,513.8593,512.3965,512.3965,741.0
2022-09-20 13:50:00,525.32,525.32,525.18,525.18,410.0,512.2795,512.2795,512.143,512.143,410.0
2022-09-20 13:55:00,525.29,525.34,524.84,525.01,1300.0,512.2502,512.299,511.8114,511.9772,1300.0
2022-09-20 14:00:00,525.52,526.68,525.52,526.46,600.0,512.4745,513.6057,512.4745,513.3912,600.0
2022-09-20 14:05:00,526.97,526.99,526.97,526.99,200.0,513.8885,513.908,513.8885,513.908,200.0
2022-09-20 14:10:00,527.22,527.22,526.87,526.89,300.0,514.1323,514.1323,513.791,513.8105,300.0
2022-09-20 14:15:00,526.2,526.72,526.03,526.72,900.0,513.1376,513.6447,512.9719,513.6447,900.0
2022-09-20 14:20:00,527.76,528.52,527.76,528.52,366.0,514.6589,515.4001,514.6589,515.4001,366.0
2022-09-20 14:25:00,527.9,528.31,527.9,528.31,300.0,514.7954,515.1953,514.7954,515.1953,300.0
2022-09-20 14:30:00,527.83,528.03,527.83,527.83,500.0,514.7272,514.9222,514.7272,514.7272,500.0
2022-09-20 14:35:00,528.03,528.24,527.64,528.24,3500.0,514.9222,515.127,514.5419,515.127,3500.0
2022-09-20 14:40:00,528.25,528.47,527.76,528.32,2589.0,515.1368,515.3513,514.6589,515.205,2589.0
2022-09-20 14:45:00,528.32,529.28,528.28,529.03,2000.0,515.205,516.1412,515.166,515.8974,2000.0
2022-09-20 14:50:00,529.0,529.42,528.7,528.7,900.0,515.8681,516.2777,515.5756,515.5756,900.0
2022-09-20 14:55:00,528.56,529.18,528.53,529.06,5419.0,515.4391,516.0437,515.4098,515.9267,5419.0
2022-09-20 15:00:00,529.07,530.69,529.06,530.2,1100.0,515.9364,517.5162,515.9267,517.0384,1100.0
2022-09-20 15:05:00,529.92,530.03,529.64,529.68,621.0,516.7653,516.8726,516.4923,516.5313,621.0
2022-09-20 15:10:00,529.77,530.89,529.77,530.89,1066.0,516.619,517.7112,516.619,517.7112,1066.0
2022-09-20 15:15:00,531.01,531.32,530.79,531.32,3000.0,517.8282,518.1306,517.6137,518.1306,3000.0
2022-09-20 15:20:00,531.71,532.76,531.71,532.76,1636.0,518.5109,519.5348,518.5109,519.5348,1636.0
2022-09-20 15:25:00,532.6,533.72,532.6,533.3,12043.0,519.3788,520.471,519.3788,520.0614,12043.0
2022-09-20 15:30:00,532.88,532.88,531.92,532.45,7606.0,519.6518,519.6518,518.7157,519.2325,7606.0
2022-09-20 15:35:00,532.37,533.96,532.36,533.96,1313.0,519.1545,520.705,519.1447,520.705,1313.0
2022-09-20 15:40:00,534.01,534.11,533.29,533.98,2789.0,520.7538,520.8513,520.0516,520.7245,2789.0
2022-09-20 15:45:00,534.33,534.33,533.81,534.04,1879.0,521.0658,521.0658,520.5587,520.783,1879.0
2022-09-20 15:50:00,534.07,534.19,532.19,532.86,6129.0,520.8123,520.9293,518.979,519.6323,6129.0
2022-09-20 15:55:00,532.64,532.65,530.7,531.15,19523.0,519.4178,519.4275,517.5259,517.9648,19523.0
2022-09-21 09:30:00,538.91,542.29,537.73,537.96,12062.0,525.5321,528.8282,524.3814,524.6057,12062.0
2022-09-21 09:35:00,538.22,539.93,537.93,537.94,3283.0,524.8593,526.5268,524.5765,524.5862,3283.0
2022-09-21 09:40:00,536.93,538.14,535.77,537.2,4700.0,523.6013,524.7813,522.4701,523.8646,4700.0
2022-09-21 09:45:00,537.2,539.95,537.2,539.07,3186.0,523.8646,526.5463,523.8646,525.6882,3186.0
2022-09-21 09:50:00,538.68,539.67,538.14,538.83,5879.0,525.3078,526.2733,524.7813,525.4541,5879.0
2022-09-21 09:55:00,538.83,538.83,537.06,538.47,1843.0,525.4541,525.4541,523.7281,525.1031,1843.0
2022-09-21 10:00:00,539.21,539.36,538.33,538.75,1351.0,525.8247,525.971,524.9665,525.3761,1351.0
2022-09-21 10:05:00,538.76,540.88,538.41,540.88,1320.0,525.3859,527.4532,525.0445,527.4532,1320.0
2022-09-21 10:10:00,541.0,541.0,539.47,539.75,2565.0,527.5703,527.5703,526.0782,526.3513,2565.0
2022-09-21 10:15:00,539.73,539.97,538.92,538.94,3202.0,526.3318,526.5658,525.5419,525.5614,3202.0
2022-09-21 10:20:00,539.02,539.02,537.84,538.5,3030.0,525.6394,525.6394,524.4887,525.1323,3030.0
2022-09-21 10:25:00,538.83,538.92,538.27,538.92,3026.0,525.4541,525.5419,524.908,525.5419,3026.0
2022-09-21 10:30:00,538.63,538.63,536.25,536.84,3138.0,525.2591,525.2591,522.9382,523.5135,3138.0
2022-09-21 10:35:00,536.86,537.93,536.5,537.13,2700.0,523.533,524.5765,523.182,523.7963,2700.0
2022-09-21 10:40:00,536.6,536.6,534.31,535.12,4901.0,523.2795,523.2795,521.0463,521.8362,4901.0
2022-09-21 10:45:00,534.79,535.53,534.79,535.32,8020.0,521.5144,522.236,521.5144,522.0313,8020.0
2022-09-21 10:50:00,535.88,536.0,535.46,535.46,700.0,522.5774,522.6944,522.1678,522.1678,700.0
2022-09-21 10:55:00,535.86,536.29,534.74,534.8,7689.0,522.5579,522.9772,521.4657,521.5242,7689.0
2022-09-21 11:00:00,534.85,535.12,533.08,534.09,2124.0,521.5729,521.8362,519.8469,520.8318,2124.0
2022-09-21 11:05:00,533.52,533.52,532.56,532.59,1900.0,520.2759,520.2759,519.3398,519.369,1900.0
2022-09-21 11:10:00,532.45,533.63,532.4,533.63,600.0,519.2325,520.3832,519.1837,520.3832,600.0
2022-09-21 11:15:00,532.65,532.65,532.55,532.56,230.0,519.4275,519.4275,519.33,519.3398,230.0
2022-09-21 11:20:00,532.89,533.34,532.89,533.01,745.0,519.6616,520.1004,519.6616,519.7786,745.0
2022-09-21 11:25:00,533.13,533.74,533.13,533.74,200.0,519.8956,520.4905,519.8956,520.4905,200.0
2022-09-21 11:30:00,533.83,533.83,532.72,532.72,1200.0,520.5782,520.5782,519.4958,519.4958,1200.0
2022-09-21 11:35:00,532.74,533.46,532.7,532.76,1000.0,519.5153,520.2174,519.4763,519.5348,1000.0
2022-09-21 11:40:00,533.13,533.34,532.7,532.7,2804.0,519.8956,520.1004,519.4763,519.4763,2804.0
2022-09-21 11:45:00,532.75,533.8,532.74,533.8,2300.0,519.5251,520.549,519.5153,520.549,2300.0
2022-09-21 11:50:00,533.92,534.63,533.92,534.63,300.0,520.666,521.3584,520.666,521.3584,300.0
2022-09-21 11:55:00,534.66,534.66,534.2,534.37,1215.0,521.3876,521.3876,520.9391,521.1048,1215.0
2022-09-21 12:00:00,533.9,534.07,533.57,533.88,1600.0,520.6465,520.8123,520.3247,520.627,1600.0
2022-09-21 12:05:00,533.75,535.14,533.75,535.14,1385.0,520.5002,521.8557,520.5002,521.8557,1385.0
2022-09-21 12:10:00,534.82,535.35,534.81,535.35,1000.0,521.5437,522.0605,521.5339,522.0605,1000.0
2022-09-21 12:15:00,535.25,535.46,534.94,535.46,1080.0,521.963,522.1678,521.6607,522.1678,1080.0
2022-09-21 12:20:00,535.24,535.6,535.16,535.51,600.0,521.9532,522.3043,521.8752,522.2165,600.0
2022-09-21 12:25:00,535.2,535.25,534.77,535.21,1313.0,521.9142,521.963,521.4949,521.924,1313.0
2022-09-21 12:30:00,535.02,535.21,534.77,534.77,448.0,521.7387,521.924,521.4949,521.4949,448.0
2022-09-21 12:35:00,535.46,537.17,535.46,535.86,4125.0,522.1678,523.8353,522.1678,522.5579,4125.0
2022-09-21 12:40:00,535.54,535.93,535.36,535.36,400.0,522.2458,522.6261,522.0703,522.0703,400.0
2022-09-21 12:45:00,535.06,535.13,534.3,534.34,1100.0,521.7777,521.846,521.0366,521.0756,1100.0
2022-09-21 12:50:00,534.9,535.08,534.31,534.31,829.0,521.6217,521.7972,521.0463,521.0463,829.0
2022-09-21 12:55:00,534.31,534.31,534.31,534.31,0.0,521.0463,521.0463,521.0463,521.0463,0.0
2022-09-21 13:00:00,533.39,533.97,533.32,533.32,300.0,520.1492,520.7148,520.0809,520.0809,300.0
2022-09-21 13:05:00,533.73,534.01,533.42,533.79,800.0,520.4807,520.7538,520.1784,520.5392,800.0
2022-09-21 13:10:00,533.52,533.81,532.98,533.67,1556.0,520.2759,520.5587,519.7493,520.4222,1556.0
2022-09-21 13:15:00,533.34,533.53,532.13,532.14,6356.0,520.1004,520.2857,518.9204,518.9302,6356.0
2022-09-21 13:20:00,532.2,533.58,532.18,532.73,4971.0,518.9887,520.3344,518.9692,519.5055,4971.0
2022-09-21 13:25:00,532.73,533.16,532.26,532.72,2293.0,519.5055,519.9249,519.0472,519.4958,2293.0
2022-09-21 13:30:00,532.72,533.17,532.26,533.15,1602.0,519.4958,519.9346,519.0472,519.9151,1602.0
2022-09-21 13:35:00,532.97,532.99,532.61,532.96,1676.0,519.7396,519.7591,519.3885,519.7298,1676.0
2022-09-21 13:40:00,532.96,533.43,532.59,533.43,1800.0,519.7298,520.1882,519.369,520.1882,1800.0
2022-09-21 13:45:00,533.29,533.57,532.6,532.6,1216.0,520.0516,520.3247,519.3788,519.3788,1216.0
2022-09-21 13:50:00,533.41,533.41,532.6,533.34,1800.0,520.1687,520.1687,519.3788,520.1004,1800.0
2022-09-21 13:55:00,533.33,534.25,532.89,533.83,1201.0,520.0907,520.9878,519.6616,520.5782,1201.0
2022-09-21 14:00:00,532.59,533.37,530.33,530.5,4776.0,519.369,520.1297,517.1651,517.3309,4776.0
2022-09-21 14:05:00,530.45,532.26,529.05,532.25,2192.0,517.2821,519.0472,515.9169,519.0375,2192.0
2022-09-21 14:10:00,529.58,529.86,527.07,527.09,3800.0,516.4337,516.7068,513.9861,514.0056,3800.0
2022-09-21 14:15:00,526.59,528.03,525.48,528.0,1680.0,513.518,514.9222,512.4355,514.893,1680.0
2022-09-21 14:20:00,528.0,528.62,527.28,528.48,2940.0,514.893,515.4976,514.1908,515.3611,2940.0
2022-09-21 14:25:00,529.14,530.05,525.08,526.68,3328.0,516.0047,516.8921,512.0455,513.6057,3328.0
2022-09-21 14:30:00,525.81,528.46,524.64,528.46,1200.0,512.7573,515.3415,511.6164,515.3415,1200.0
2022-09-21 14:35:00,529.62,531.12,528.94,529.25,3351.0,516.4728,517.9355,515.8096,516.1119,3351.0
2022-09-21 14:40:00,528.37,533.19,528.37,533.19,1700.0,515.2538,519.9541,515.2538,519.9541,1700.0
2022-09-21 14:45:00,534.35,534.96,531.29,531.29,6015.0,521.0853,521.6802,518.1013,518.1013,6015.0
2022-09-21 14:50:00,530.47,532.23,529.79,532.23,4140.0,517.3017,519.018,516.6385,519.018,4140.0
2022-09-21 14:55:00,531.83,531.83,530.78,531.62,1931.0,518.6279,518.6279,517.604,518.4231,1931.0
2022-09-21 15:00:00,531.98,532.19,529.43,530.34,3054.0,518.7742,518.979,516.2875,517.1749,3054.0
2022-09-21 15:05:00,529.87,530.9,528.49,528.49,4742.0,516.7165,517.721,515.3708,515.3708,4742.0
2022-09-21 15:10:00,528.24,528.24,524.2,526.75,6711.0,515.127,515.127,511.1873,513.674,6711.0
2022-09-21 15:15:00,527.95,529.27,527.36,528.01,4228.0,514.8442,516.1314,514.2689,514.9027,4228.0
2022-09-21 15:20:00,527.19,527.63,526.42,526.65,5291.0,514.1031,514.5322,513.3522,513.5765,5291.0
2022-09-21 15:25:00,526.65,526.65,523.16,523.16,1530.0,513.5765,513.5765,510.1731,510.1731,1530.0
2022-09-21 15:30:00,522.55,524.73,521.43,524.73,6277.0,509.5783,511.7041,508.4861,511.7041,6277.0
2022-09-21 15:35:00,523.85,523.85,521.28,521.28,3612.0,510.846,510.846,508.3398,508.3398,3612.0
2022-09-21 15:40:00,520.7,521.72,520.07,520.07,9446.0,507.7742,508.7689,507.1598,507.1598,9446.0
2022-09-21 15:45:00,519.68,520.21,519.3,519.51,8439.0,506.7795,507.2963,506.4089,506.6137,8439.0
2022-09-21 15:50:00,519.57,520.1,517.99,519.17,13197.0,506.6722,507.1891,505.1315,506.2822,13197.0
2022-09-21 15:55:00,518.71,518.71,516.73,516.73,28143.0,505.8336,505.8336,503.9027,503.9027,28143.0
2022-09-22 09:30:00,516.75,516.98,514.4,514.4,8324.0,503.9222,504.1465,501.6306,501.6306,8324.0
2022-09-22 09:35:00,514.01,515.8,513.36,513.36,1454.0,501.2503,502.9958,500.6164,500.6164,1454.0
2022-09-22 09:40:00,512.86,514.01,512.49,513.98,1114.0,500.1288,501.2503,499.768,501.221,1114.0
2022-09-22 09:45:00,512.27,512.82,510.7,510.9,2800.0,499.5534,500.0898,498.0224,498.2175,2800.0
2022-09-22 09:50:00,510.76,513.29,510.03,510.42,4406.0,498.0809,500.5481,497.3691,497.7494,4406.0
2022-09-22 09:55:00,511.43,511.68,510.2,511.68,2273.0,498.7343,498.9781,497.5348,498.9781,2273.0
2022-09-22 10:00:00,511.46,511.46,510.01,510.67,2317.0,498.7636,498.7636,497.3495,497.9932,2317.0
2022-09-22 10:05:00,510.42,510.92,510.09,510.46,8996.0,497.7494,498.237,497.4276,497.7884,8996.0
2022-09-22 10:10:00,510.37,511.8,509.62,511.78,10073.0,497.7006,499.0951,496.9692,499.0756,10073.0
2022-09-22 10:15:00,511.8,512.17,510.73,511.06,4667.0,499.0951,499.4559,498.0517,498.3735,4667.0
2022-09-22 10:20:00,510.31,510.31,509.58,509.58,8509.0,497.6421,497.6421,496.9302,496.9302,8509.0
2022-09-22 10:25:00,510.19,510.25,509.65,509.94,3698.0,497.5251,497.5836,496.9985,497.2813,3698.0
2022-09-22 10:30:00,509.67,510.15,508.94,509.17,4674.0,497.018,497.4861,496.3061,496.5304,4674.0
2022-09-22 10:35:00,508.62,509.15,508.42,508.61,2230.0,495.9941,496.5109,495.799,495.9843,2230.0
2022-09-22 10:40:00,508.6,509.86,508.52,509.69,5875.0,495.9746,497.2033,495.8965,497.0375,5875.0
2022-09-22 10:45:00,510.29,510.29,509.45,509.45,2800.0,497.6226,497.6226,496.8035,496.8035,2800.0
2022-09-22 10:50:00,509.96,509.96,508.97,509.63,6706.0,497.3008,497.3008,496.3354,496.979,6706.0
2022-09-22 10:55:00,509.72,510.06,509.29,509.49,5241.0,497.0667,497.3983,496.6474,496.8425,5241.0
2022-09-22 11:00:00,509.66,510.63,509.66,510.47,700.0,497.0082,497.9542,497.0082,497.7981,700.0
2022-09-22 11:05:00,510.58,511.89,510.57,511.32,920.0,497.9054,499.1829,497.8956,498.627,920.0
2022-09-22 11:10:00,511.28,511.28,510.07,510.07,402.0,498.588,498.588,497.4081,497.4081,402.0
2022-09-22 11:15:00,509.02,509.3,508.87,508.88,701.0,496.3841,496.6572,496.2378,496.2476,701.0
2022-09-22 11:20:00,508.77,509.19,508.0,509.19,2037.0,496.1403,496.5499,495.3894,496.5499,2037.0
2022-09-22 11:25:00,508.47,508.72,508.43,508.72,564.0,495.8478,496.0916,495.8088,496.0916,564.0
2022-09-22 11:30:00,508.49,508.68,508.0,508.0,2647.0,495.8673,496.0526,495.3894,495.3894,2647.0
2022-09-22 11:35:00,507.74,508.53,507.5,507.72,2111.0,495.1359,495.9063,494.9019,495.1164,2111.0
2022-09-22 11:40:00,507.6,507.6,506.91,507.34,658.0,494.9994,494.9994,494.3265,494.7458,658.0
2022-09-22 11:45:00,507.13,508.39,507.12,508.16,1400.0,494.541,495.7698,494.5313,495.5455,1400.0
2022-09-22 11:50:00,507.58,507.58,507.17,507.4,900.0,494.9799,494.9799,494.58,494.8043,900.0
2022-09-22 11:55:00,507.4,508.34,507.38,508.3,2541.0,494.8043,495.721,494.7848,495.682,2541.0
2022-09-22 12:00:00,508.55,509.16,508.51,508.9,1417.0,495.9258,496.5206,495.8868,496.2671,1417.0
2022-09-22 12:05:00,509.16,509.72,508.97,509.72,2140.0,496.5206,497.0667,496.3354,497.0667,2140.0
2022-09-22 12:10:00,509.81,510.95,509.57,510.38,2945.0,497.1545,498.2662,496.9205,497.7104,2945.0
2022-09-22 12:15:00,510.38,511.11,510.06,511.09,1768.0,497.7104,498.4222,497.3983,498.4027,1768.0
2022-09-22 12:20:00,511.71,512.41,511.37,512.41,2241.0,499.0073,499.69,498.6758,499.69,2241.0
2022-09-22 12:25:00,511.22,511.22,510.89,510.89,500.0,498.5295,498.5295,498.2077,498.2077,500.0
2022-09-22 12:30:00,510.9,511.15,510.21,510.21,2100.0,498.2175,498.4612,497.5446,497.5446,2100.0
2022-09-22 12:35:00,510.49,510.49,509.84,509.9,840.0,497.8176,497.8176,497.1838,497.2423,840.0
2022-09-22 12:40:00,509.46,509.72,509.08,509.37,900.0,496.8132,497.0667,496.4426,496.7254,900.0
2022-09-22 12:45:00,509.08,509.85,509.08,509.45,1700.0,496.4426,497.1935,496.4426,496.8035,1700.0
2022-09-22 12:50:00,509.7,510.11,509.61,510.0,1000.0,497.0472,497.4471,496.9595,497.3398,1000.0
2022-09-22 12:55:00,509.76,510.11,509.55,509.55,717.0,497.1058,497.4471,496.901,496.901,717.0
2022-09-22 13:00:00,509.03,509.03,508.71,508.71,539.0,496.3939,496.3939,496.0818,496.0818,539.0
2022-09-22 13:05:00,507.87,508.22,507.87,507.93,306.0,495.2627,495.604,495.2627,495.3212,306.0
2022-09-22 13:10:00,507.88,508.21,507.78,507.8,813.0,495.2724,495.5942,495.1749,495.1944,813.0
2022-09-22 13:15:00,507.59,507.59,507.16,507.31,700.0,494.9896,494.9896,494.5703,494.7166,700.0
2022-09-22 13:20:00,507.07,507.62,507.07,507.08,900.0,494.4825,495.0189,494.4825,494.4923,900.0
2022-09-22 13:25:00,507.66,507.71,507.32,507.32,650.0,495.0579,495.1066,494.7263,494.7263,650.0
2022-09-22 13:30:00,507.64,507.64,506.86,507.15,2601.0,495.0384,495.0384,494.2777,494.5605,2601.0
2022-09-22 13:35:00,506.96,507.36,506.96,507.06,800.0,494.3753,494.7653,494.3753,494.4728,800.0
2022-09-22 13:40:00,507.1,507.1,506.26,506.27,705.0,494.5118,494.5118,493.6926,493.7024,705.0
2022-09-22 13:45:00,505.91,506.34,505.91,505.99,1415.0,493.3513,493.7707,493.3513,493.4293,1415.0
2022-09-22 13:50:00,506.47,506.59,506.16,506.5,1216.0,493.8974,494.0144,493.5951,493.9267,1216.0
2022-09-22 13:55:00,506.39,506.49,505.83,505.84,2800.0,493.8194,493.9169,493.2733,493.2831,2800.0
2022-09-22 14:00:00,505.99,505.99,505.31,505.48,902.0,493.4293,493.4293,492.7662,492.932,902.0
2022-09-22 14:05:00,504.99,505.42,504.25,504.58,1500.0,492.4542,492.8735,491.7325,492.0543,1500.0
2022-09-22 14:10:00,504.65,504.89,504.34,504.34,2737.0,492.1226,492.3566,491.8203,491.8203,2737.0
2022-09-22 14:15:00,504.15,504.46,503.98,503.98,2000.0,491.635,491.9373,491.4692,491.4692,2000.0
2022-09-22 14:20:00,503.85,503.99,502.91,502.91,2356.0,491.3425,491.479,490.4258,490.4258,2356.0
2022-09-22 14:25:00,502.85,503.26,501.01,503.26,12325.0,490.3673,490.7671,488.573,490.7671,12325.0
2022-09-22 14:30:00,503.25,503.78,503.25,503.52,1500.0,490.7574,491.2742,490.7574,491.0207,1500.0
2022-09-22 14:35:00,503.84,504.42,503.61,504.4,2001.0,491.3327,491.8983,491.1084,491.8788,2001.0
2022-09-22 14:40:00,504.43,504.46,503.58,503.88,4355.0,491.9081,491.9373,491.0792,491.3717,4355.0
2022-09-22 14:45:00,503.8,504.07,503.49,503.85,3304.0,491.2937,491.557,490.9914,491.3425,3304.0
2022-09-22 14:50:00,504.08,505.48,504.08,504.85,3412.0,491.5668,492.932,491.5668,492.3176,3412.0
2022-09-22 14:55:00,505.11,505.36,504.73,505.36,819.0,492.5712,492.815,492.2006,492.815,819.0
2022-09-22 15:00:00,505.37,506.65,505.37,506.52,1695.0,492.8247,494.073,492.8247,493.9462,1695.0
2022-09-22 15:05:00,506.39,506.44,505.6,505.89,1166.0,493.8194,493.8682,493.049,493.3318,1166.0
2022-09-22 15:10:00,506.05,507.54,505.76,507.41,4916.0,493.4879,494.9409,493.2051,494.8141,4916.0
2022-09-22 15:15:00,507.42,507.42,506.72,507.08,2209.0,494.8238,494.8238,494.1412,494.4923,2209.0
2022-09-22 15:20:00,506.74,506.85,505.89,505.89,2468.0,494.1607,494.268,493.3318,493.3318,2468.0
2022-09-22 15:25:00,506.05,506.43,505.55,506.05,2599.0,493.4879,493.8584,493.0003,493.4879,2599.0
2022-09-22 15:30:00,505.69,507.0,505.42,506.73,5673.0,493.1368,494.4143,492.8735,494.151,5673.0
2022-09-22 15:35:00,506.78,507.46,506.37,507.34,2509.0,494.1997,494.8628,493.7999,494.7458,2509.0
2022-09-22 15:40:00,507.34,507.88,507.0,507.72,3930.0,494.7458,495.2724,494.4143,495.1164,3930.0
2022-09-22 15:45:00,507.76,508.48,507.73,508.0,6403.0,495.1554,495.8575,495.1261,495.3894,6403.0
2022-09-22 15:50:00,507.8,508.45,506.2,506.4,8215.0,495.1944,495.8283,493.6341,493.8292,8215.0
2022-09-22 15:55:00,506.1,506.26,503.93,503.99,30192.0,493.5366,493.6926,491.4205,491.479,30192.0
2022-09-23 09:30:00,498.96,498.96,498.96,498.96,2810.0,486.5739,486.5739,486.5739,486.5739,2810.0
2022-09-23 09:35:00,499.23,499.39,497.62,497.63,736.0,486.8372,486.9932,485.2671,485.2769,736.0
2022-09-23 09:40:00,497.69,499.85,497.69,498.0,1300.0,485.3354,487.4418,485.3354,485.6377,1300.0
2022-09-23 09:45:00,499.21,500.0,498.34,498.34,1200.0,486.8176,487.588,485.9692,485.9692,1200.0
2022-09-23 09:50:00,498.47,498.56,498.29,498.36,1011.0,486.096,486.1838,485.9205,485.9887,1011.0
2022-09-23 09:55:00,498.99,499.2,498.43,498.9,1138.0,486.6031,486.8079,486.057,486.5153,1138.0
2022-09-23 10:00:00,499.23,499.23,498.24,499.06,1651.0,486.8372,486.8372,485.8717,486.6714,1651.0
2022-09-23 10:05:00,499.77,500.86,499.77,500.54,950.0,487.3637,488.4267,487.3637,488.1146,950.0
2022-09-23 10:10:00,501.24,502.26,500.74,501.64,4301.0,488.7973,489.7919,488.3097,489.1873,4301.0
2022-09-23 10:15:00,502.25,502.25,500.54,500.87,12663.0,489.7822,489.7822,488.1146,488.4364,12663.0
2022-09-23 10:20:00,501.05,501.46,500.42,500.42,1849.0,488.612,489.0118,487.9976,487.9976,1849.0
2022-09-23 10:25:00,500.1,501.92,499.51,500.91,2934.0,487.6856,489.4604,487.1102,488.4754,2934.0
2022-09-23 10:30:00,501.35,501.86,501.22,501.28,4031.0,488.9045,489.4019,488.7778,488.8363,4031.0
2022-09-23 10:35:00,500.66,500.66,499.98,500.66,900.0,488.2317,488.2317,487.5685,488.2317,900.0
2022-09-23 10:40:00,500.37,501.06,499.23,499.23,3100.0,487.9489,488.6217,486.8372,486.8372,3100.0
2022-09-23 10:45:00,499.3,499.71,499.29,499.57,709.0,486.9054,487.3052,486.8957,487.1687,709.0
2022-09-23 10:50:00,499.68,499.68,498.95,498.95,714.0,487.276,487.276,486.5641,486.5641,714.0
2022-09-23 10:55:00,499.33,500.11,499.33,499.69,3947.0,486.9347,487.6953,486.9347,487.2857,3947.0
2022-09-23 11:00:00,499.66,500.2,499.2,500.2,800.0,487.2565,487.7831,486.8079,487.7831,800.0
2022-09-23 11:05:00,500.19,501.19,499.85,501.18,1160.0,487.7733,488.7485,487.4418,488.7387,1160.0
2022-09-23 11:10:00,501.3,501.7,500.23,500.23,1100.0,488.8558,489.2458,487.8123,487.8123,1100.0
2022-09-23 11:15:00,501.12,501.79,501.11,501.79,522.0,488.6802,489.3336,488.6705,489.3336,522.0
2022-09-23 11:20:00,501.89,502.69,501.88,502.43,800.0,489.4311,490.2113,489.4214,489.9577,800.0
2022-09-23 11:25:00,502.81,502.96,501.2,501.2,1416.0,490.3283,490.4746,488.7582,488.7582,1416.0
2022-09-23 11:30:00,501.2,501.67,500.81,500.86,2516.0,488.7582,489.2166,488.3779,488.4267,2516.0
2022-09-23 11:35:00,500.66,500.96,500.33,500.33,874.0,488.2317,488.5242,487.9098,487.9098,874.0
2022-09-23 11:40:00,499.97,500.09,499.37,499.49,1300.0,487.5588,487.6758,486.9737,487.0907,1300.0
2022-09-23 11:45:00,498.98,499.9,498.98,499.9,500.0,486.5934,487.4905,486.5934,487.4905,500.0
2022-09-23 11:50:00,500.0,500.5,499.99,500.28,406.0,487.588,488.0756,487.5783,487.8611,406.0
2022-09-23 11:55:00,500.24,501.32,500.19,501.32,2367.0,487.8221,488.8753,487.7733,488.8753,2367.0
2022-09-23 12:00:00,500.7,500.73,500.33,500.35,1434.0,488.2707,488.2999,487.9098,487.9293,1434.0
2022-09-23 12:05:00,500.49,500.49,499.26,499.56,1905.0,488.0659,488.0659,486.8664,487.159,1905.0
2022-09-23 12:10:00,499.04,499.19,497.04,497.04,5116.0,486.6519,486.7981,484.7015,484.7015,5116.0
2022-09-23 12:15:00,497.05,498.39,497.03,498.31,3146.0,484.7113,486.018,484.6918,485.94,3146.0
2022-09-23 12:20:00,499.69,499.69,499.69,499.69,100.0,487.2857,487.2857,487.2857,487.2857,100.0
2022-09-23 12:25:00,498.38,498.83,497.71,497.72,1400.0,486.0083,486.4471,485.3549,485.3646,1400.0
2022-09-23 12:30:00,497.05,497.35,496.43,497.17,1110.0,484.7113,485.0038,484.1067,484.8283,1110.0
2022-09-23 12:35:00,496.46,496.73,496.17,496.73,749.0,484.1359,484.3992,483.8531,484.3992,749.0
2022-09-23 12:40:00,496.93,497.42,496.53,497.42,1458.0,484.5942,485.0721,484.2042,485.0721,1458.0
2022-09-23 12:45:00,497.42,497.42,497.42,497.42,0.0,485.0721,485.0721,485.0721,485.0721,0.0
2022-09-23 12:50:00,499.23,499.24,498.99,499.24,600.0,486.8372,486.8469,486.6031,486.8469,600.0
2022-09-23 12:55:00,498.74,498.78,498.18,498.78,1884.0,486.3593,486.3983,485.8132,486.3983,1884.0
2022-09-23 13:00:00,498.65,498.65,498.64,498.64,237.0,486.2715,486.2715,486.2618,486.2618,237.0
2022-09-23 13:05:00,498.5,498.5,498.07,498.07,300.0,486.1253,486.1253,485.7059,485.7059,300.0
2022-09-23 13:10:00,498.09,498.09,497.39,497.91,1079.0,485.7255,485.7255,485.0428,485.5499,1079.0
2022-09-23 13:15:00,497.78,498.3,497.78,497.91,600.0,485.4231,485.9302,485.4231,485.5499,600.0
2022-09-23 13:20:00,497.82,497.85,497.41,497.41,500.0,485.4622,485.4914,485.0623,485.0623,500.0
2022-09-23 13:25:00,497.26,497.26,496.39,496.39,700.0,484.9161,484.9161,484.0677,484.0677,700.0
2022-09-23 13:30:00,496.5,497.12,496.5,497.12,1124.0,484.1749,484.7795,484.1749,484.7795,1124.0
2022-09-23 13:35:00,497.64,497.64,496.87,496.87,300.0,485.2866,485.2866,484.5357,484.5357,300.0
2022-09-23 13:40:00,496.27,496.73,495.88,496.47,998.0,483.9506,484.3992,483.5703,484.1457,998.0
2022-09-23 13:45:00,496.68,497.32,496.37,496.37,900.0,484.3505,484.9746,484.0481,484.0481,900.0
2022-09-23 13:50:00,495.99,495.99,495.88,495.88,200.0,483.6776,483.6776,483.5703,483.5703,200.0
2022-09-23 13:55:00,495.95,496.28,495.62,496.28,1841.0,483.6386,483.9604,483.3168,483.9604,1841.0
2022-09-23 14:00:00,495.59,496.18,495.36,495.36,1993.0,483.2875,483.8629,483.0632,483.0632,1993.0
2022-09-23 14:05:00,494.98,495.53,494.98,495.04,800.0,482.6927,483.229,482.6927,482.7512,800.0
2022-09-23 14:10:00,494.77,494.77,493.82,493.84,10631.0,482.4879,482.4879,481.5614,481.581,10631.0
2022-09-23 14:15:00,493.33,493.63,492.43,492.43,2535.0,481.0836,481.3762,480.206,480.206,2535.0
2022-09-23 14:20:00,492.79,493.8,492.61,493.37,4849.0,480.557,481.5419,480.3815,481.1226,4849.0
2022-09-23 14:25:00,493.43,493.95,493.3,493.34,11801.0,481.1811,481.6882,481.0544,481.0934,11801.0
2022-09-23 14:30:00,493.13,493.13,491.41,492.83,4123.0,480.8886,480.8886,479.2113,480.596,4123.0
2022-09-23 14:35:00,492.17,493.05,491.94,493.05,9607.0,479.9524,480.8106,479.7281,480.8106,9607.0
2022-09-23 14:40:00,493.06,493.4,492.73,493.2,6279.0,480.8203,481.1519,480.4985,480.9568,6279.0
2022-09-23 14:45:00,493.24,493.24,492.33,492.5,7456.0,480.9958,480.9958,480.1084,480.2742,7456.0
2022-09-23 14:50:00,492.54,492.94,492.09,492.09,1094.0,480.3132,480.7033,479.8744,479.8744,1094.0
2022-09-23 14:55:00,491.73,491.73,490.74,491.05,2000.0,479.5233,479.5233,478.5579,478.8602,2000.0
2022-09-23 15:00:00,490.81,492.38,490.71,492.15,2751.0,478.6262,480.1572,478.5287,479.9329,2751.0
2022-09-23 15:05:00,492.5,493.63,492.03,492.93,4699.0,480.2742,481.3762,479.8159,480.6935,4699.0
2022-09-23 15:10:00,493.1,493.1,491.79,491.91,5608.0,480.8593,480.8593,479.5818,479.6989,5608.0
2022-09-23 15:15:00,492.4,493.58,492.37,493.08,9010.0,480.1767,481.3274,480.1474,480.8398,9010.0
2022-09-23 15:20:00,493.07,493.4,491.66,491.66,12247.0,480.8301,481.1519,479.4551,479.4551,12247.0
2022-09-23 15:25:00,491.94,492.17,491.39,492.17,6325.0,479.7281,479.9524,479.1918,479.9524,6325.0
2022-09-23 15:30:00,492.42,493.59,492.22,493.58,7692.0,480.1962,481.3372,480.0012,481.3274,7692.0
2022-09-23 15:35:00,493.96,493.96,491.89,492.97,10780.0,481.698,481.698,479.6794,480.7325,10780.0
2022-09-23 15:40:00,493.08,493.46,492.39,493.32,14061.0,480.8398,481.2104,480.1669,481.0739,14061.0
2022-09-23 15:45:00,493.31,493.72,492.92,493.18,8852.0,481.0641,481.4639,480.6838,480.9373,8852.0
2022-09-23 15:50:00,492.97,494.62,492.49,494.28,9235.0,480.7325,482.3416,480.2645,482.01,9235.0
2022-09-23 15:55:00,494.48,494.89,492.73,494.53,17759.0,482.2051,482.6049,480.4985,482.2538,17759.0
2022-09-26 09:30:00,494.59,496.07,494.59,496.07,4946.0,482.3123,483.7556,482.3123,483.7556,4946.0
2022-09-26 09:35:00,495.75,496.02,495.69,496.02,933.0,483.4435,483.7068,483.385,483.7068,933.0
2022-09-26 09:40:00,495.52,497.02,495.52,496.43,1143.0,483.2192,484.682,483.2192,484.1067,1143.0
2022-09-26 09:45:00,495.91,498.49,495.91,497.99,2272.0,483.5996,486.1155,483.5996,485.6279,2272.0
2022-09-26 09:50:00,498.17,498.17,497.3,497.3,2953.0,485.8035,485.8035,484.9551,484.9551,2953.0
2022-09-26 09:55:00,495.97,496.81,495.23,496.36,1100.0,483.6581,484.4772,482.9364,484.0384,1100.0
2022-09-26 10:00:00,496.81,496.81,493.94,495.02,1800.0,484.4772,484.4772,481.6785,482.7317,1800.0
2022-09-26 10:05:00,494.6,495.23,494.6,495.05,1000.0,482.3221,482.9364,482.3221,482.7609,1000.0
2022-09-26 10:10:00,494.31,496.29,494.31,495.98,1350.0,482.0393,483.9701,482.0393,483.6678,1350.0
2022-09-26 10:15:00,495.99,496.64,494.88,495.59,2653.0,483.6776,484.3114,482.5951,483.2875,2653.0
2022-09-26 10:20:00,495.51,496.21,495.51,495.67,1490.0,483.2095,483.8921,483.2095,483.3655,1490.0
2022-09-26 10:25:00,495.89,496.49,495.7,496.49,1176.0,483.5801,484.1652,483.3948,484.1652,1176.0
2022-09-26 10:30:00,496.7,497.65,496.7,497.65,1000.0,484.37,485.2964,484.37,485.2964,1000.0
2022-09-26 10:35:00,497.65,497.65,497.65,497.65,100.0,485.2964,485.2964,485.2964,485.2964,100.0
2022-09-26 10:40:00,496.83,497.32,496.54,497.0,6400.0,484.4967,484.9746,484.2139,484.6625,6400.0
2022-09-26 10:45:00,496.01,496.05,494.95,494.95,900.0,483.6971,483.7361,482.6634,482.6634,900.0
2022-09-26 10:50:00,495.52,496.33,495.52,496.19,1001.0,483.2192,484.0091,483.2192,483.8726,1001.0
2022-09-26 10:55:00,495.45,496.14,495.43,495.74,600.0,483.151,483.8239,483.1315,483.4338,600.0
2022-09-26 11:00:00,495.79,496.69,495.74,496.69,1914.0,483.4825,484.3602,483.4338,484.3602,1914.0
2022-09-26 11:05:00,495.9,495.9,494.9,495.18,700.0,483.5898,483.5898,482.6146,482.8877,700.0
2022-09-26 11:10:00,494.72,494.72,494.58,494.59,200.0,482.4391,482.4391,482.3026,482.3123,200.0
2022-09-26 11:15:00,495.33,495.37,493.72,493.72,800.0,483.034,483.073,481.4639,481.4639,800.0
2022-09-26 11:20:00,494.29,494.29,493.31,493.57,693.0,482.0198,482.0198,481.0641,481.3177,693.0
2022-09-26 11:25:00,492.95,492.95,492.09,492.13,300.0,480.713,480.713,479.8744,479.9134,300.0
2022-09-26 11:30:00,492.14,492.33,491.25,492.33,1817.0,479.9232,480.1084,479.0552,480.1084,1817.0
2022-09-26 11:35:00,492.59,492.99,492.39,492.99,600.0,480.362,480.7521,480.1669,480.7521,600.0
2022-09-26 11:40:00,492.93,493.13,492.2,492.2,522.0,480.6935,480.8886,479.9817,479.9817,522.0
2022-09-26 11:45:00,492.12,492.84,492.11,492.84,300.0,479.9036,480.6058,479.8939,480.6058,300.0
2022-09-26 11:50:00,493.22,493.61,492.87,493.2,587.0,480.9763,481.3567,480.635,480.9568,587.0
2022-09-26 11:55:00,493.84,494.15,493.65,494.15,844.0,481.581,481.8833,481.3957,481.8833,844.0
2022-09-26 12:00:00,493.92,494.08,493.67,494.06,1451.0,481.659,481.815,481.4152,481.7955,1451.0
2022-09-26 12:05:00,493.81,493.81,493.81,493.81,100.0,481.5517,481.5517,481.5517,481.5517,100.0
2022-09-26 12:10:00,493.53,494.16,493.53,494.16,300.0,481.2786,481.893,481.2786,481.893,300.0
2022-09-26 12:15:00,493.49,493.65,493.3,493.54,600.0,481.2396,481.3957,481.0544,481.2884,600.0
2022-09-26 12:20:00,493.06,493.06,491.91,491.91,1500.0,480.8203,480.8203,479.6989,479.6989,1500.0
2022-09-26 12:25:00,491.48,491.48,490.91,490.91,400.0,479.2795,479.2795,478.7237,478.7237,400.0
2022-09-26 12:30:00,490.99,490.99,489.59,489.69,1700.0,478.8017,478.8017,477.4365,477.534,1700.0
2022-09-26 12:35:00,489.32,489.91,489.32,489.53,600.0,477.1732,477.7485,477.1732,477.3779,600.0
2022-09-26 12:40:00,489.56,489.56,489.35,489.35,703.0,477.4072,477.4072,477.2024,477.2024,703.0
2022-09-26 12:45:00,489.79,491.14,489.67,490.82,2100.0,477.6315,478.948,477.5145,478.6359,2100.0
2022-09-26 12:50:00,491.05,491.05,490.21,490.74,1231.0,478.8602,478.8602,478.0411,478.5579,1231.0
2022-09-26 12:55:00,491.12,491.29,491.06,491.06,400.0,478.9285,479.0943,478.87,478.87,400.0
2022-09-26 13:00:00,491.19,491.19,490.93,490.93,458.0,478.9967,478.9967,478.7432,478.7432,458.0
2022-09-26 13:05:00,490.33,490.33,489.96,490.01,1209.0,478.1581,478.1581,477.7973,477.846,1209.0
2022-09-26 13:10:00,489.55,489.55,488.86,488.86,200.0,477.3974,477.3974,476.7246,476.7246,200.0
2022-09-26 13:15:00,488.9,489.45,488.86,489.45,1200.0,476.7636,477.2999,476.7246,477.2999,1200.0
2022-09-26 13:20:00,489.6,489.7,489.21,489.21,1100.0,477.4462,477.5437,477.0659,477.0659,1100.0
2022-09-26 13:25:00,488.4,488.4,487.41,487.95,501.0,476.276,476.276,475.3106,475.8372,501.0
2022-09-26 13:30:00,488.73,489.66,488.69,489.44,1000.0,476.5978,477.5047,476.5588,477.2902,1000.0
2022-09-26 13:35:00,489.19,489.5,489.18,489.49,375.0,477.0464,477.3487,477.0366,477.3389,375.0
2022-09-26 13:40:00,488.86,489.53,488.4,489.1,2986.0,476.7246,477.3779,476.276,476.9586,2986.0
2022-09-26 13:45:00,489.63,490.33,489.63,489.9,1036.0,477.4755,478.1581,477.4755,477.7388,1036.0
2022-09-26 13:50:00,490.33,490.57,490.0,490.0,1001.0,478.1581,478.3921,477.8363,477.8363,1001.0
2022-09-26 13:55:00,489.55,489.86,489.55,489.74,900.0,477.3974,477.6998,477.3974,477.5827,900.0
2022-09-26 14:00:00,488.46,490.36,488.3,490.36,1395.0,476.3345,478.1873,476.1785,478.1873,1395.0
2022-09-26 14:05:00,490.04,490.12,489.77,490.12,300.0,477.8753,477.9533,477.612,477.9533,300.0
2022-09-26 14:10:00,489.8,489.8,489.8,489.8,100.0,477.6412,477.6412,477.6412,477.6412,100.0
2022-09-26 14:15:00,489.92,490.49,489.84,490.28,768.0,477.7583,478.3141,477.6802,478.1093,768.0
2022-09-26 14:20:00,490.25,490.25,489.97,489.97,200.0,478.0801,478.0801,477.807,477.807,200.0
2022-09-26 14:25:00,490.25,490.25,488.51,488.67,7588.0,478.0801,478.0801,476.3833,476.5393,7588.0
2022-09-26 14:30:00,488.75,489.38,488.75,488.97,1300.0,476.6173,477.2317,476.6173,476.8318,1300.0
2022-09-26 14:35:00,488.61,488.8,488.46,488.8,500.0,476.4808,476.6661,476.3345,476.6661,500.0
2022-09-26 14:40:00,489.07,489.33,488.7,488.7,1093.0,476.9294,477.1829,476.5685,476.5685,1093.0
2022-09-26 14:45:00,489.34,490.87,489.34,490.87,1695.0,477.1927,478.6847,477.1927,478.6847,1695.0
2022-09-26 14:50:00,490.29,490.88,490.2,490.88,420.0,478.1191,478.6944,478.0313,478.6944,420.0
2022-09-26 14:55:00,490.88,490.88,490.07,490.07,1100.0,478.6944,478.6944,477.9045,477.9045,1100.0
2022-09-26 15:00:00,490.55,490.55,490.55,490.55,100.0,478.3726,478.3726,478.3726,478.3726,100.0
2022-09-26 15:05:00,491.36,492.1,490.83,492.1,12405.0,479.1625,479.8841,478.6457,479.8841,12405.0
2022-09-26 15:10:00,492.11,492.48,491.47,491.47,1914.0,479.8939,480.2547,479.2698,479.2698,1914.0
2022-09-26 15:15:00,491.25,492.22,490.68,492.21,3455.0,479.0552,480.0012,478.4994,479.9914,3455.0
2022-09-26 15:20:00,491.73,491.84,490.85,491.06,1050.0,479.5233,479.6306,478.6652,478.87,1050.0
2022-09-26 15:25:00,490.56,491.53,490.56,491.44,2515.0,478.3824,479.3283,478.3824,479.2405,2515.0
2022-09-26 15:30:00,491.1,491.61,490.91,491.2,2370.0,478.909,479.4063,478.7237,479.0065,2370.0
2022-09-26 15:35:00,491.2,492.08,490.51,490.64,3284.0,479.0065,479.8646,478.3336,478.4604,3284.0
2022-09-26 15:40:00,490.78,491.5,490.51,491.13,2204.0,478.5969,479.299,478.3336,478.9382,2204.0
2022-09-26 15:45:00,491.29,491.9,491.05,491.56,2915.0,479.0943,479.6891,478.8602,479.3576,2915.0
2022-09-26 15:50:00,491.43,493.18,490.91,492.77,14879.0,479.2308,480.9373,478.7237,480.5375,14879.0
2022-09-26 15:55:00,492.26,492.26,489.18,489.89,23378.0,480.0402,480.0402,477.0366,477.729,23378.0
2022-09-27 09:30:00,494.79,495.01,491.61,494.91,5265.0,482.5074,482.7219,479.4063,482.6244,5265.0
2022-09-27 09:35:00,495.05,496.98,494.22,495.84,906.0,482.7609,484.643,481.9515,483.5313,906.0
2022-09-27 09:40:00,495.18,496.54,494.72,495.17,2500.0,482.8877,484.2139,482.4391,482.8779,2500.0
2022-09-27 09:45:00,494.45,495.49,494.28,494.5,600.0,482.1758,483.19,482.01,482.2246,600.0
2022-09-27 09:50:00,493.13,494.14,492.76,493.95,1547.0,480.8886,481.8735,480.5278,481.6882,1547.0
2022-09-27 09:55:00,493.39,493.39,493.19,493.19,200.0,481.1421,481.1421,480.9471,480.9471,200.0
2022-09-27 10:00:00,492.48,492.49,489.79,490.31,1744.0,480.2547,480.2645,477.6315,478.1386,1744.0
2022-09-27 10:05:00,489.58,490.01,487.1,487.11,2028.0,477.4267,477.846,475.0083,475.018,2028.0
2022-09-27 10:10:00,487.23,490.39,487.2,490.39,1700.0,475.135,478.2166,475.1058,478.2166,1700.0
2022-09-27 10:15:00,490.38,490.38,488.23,488.93,3700.0,478.2068,478.2068,476.1102,476.7928,3700.0
2022-09-27 10:20:00,488.56,490.38,488.56,490.38,1400.0,476.432,478.2068,476.432,478.2068,1400.0
2022-09-27 10:25:00,490.48,491.04,488.85,489.28,4440.0,478.3044,478.8505,476.7148,477.1341,4440.0
2022-09-27 10:30:00,489.87,491.13,489.74,490.58,4603.0,477.7095,478.9382,477.5827,478.4019,4603.0
2022-09-27 10:35:00,490.34,490.81,489.92,490.01,3200.0,478.1678,478.6262,477.7583,477.846,3200.0
2022-09-27 10:40:00,489.99,491.2,489.99,491.2,1200.0,477.8265,479.0065,477.8265,479.0065,1200.0
2022-09-27 10:45:00,491.16,491.21,490.41,491.12,1100.0,478.9675,479.0162,478.2361,478.9285,1100.0
2022-09-27 10:50:00,491.66,492.16,490.57,492.16,1500.0,479.4551,479.9427,478.3921,479.9427,1500.0
2022-09-27 10:55:00,492.37,493.25,492.37,493.25,500.0,480.1474,481.0056,480.1474,481.0056,500.0
2022-09-27 11:00:00,492.73,492.73,490.93,492.21,2612.0,480.4985,480.4985,478.7432,479.9914,2612.0
2022-09-27 11:05:00,491.75,492.4,491.74,491.79,892.0,479.5428,480.1767,479.5331,479.5818,892.0
2022-09-27 11:10:00,491.31,491.31,490.34,490.54,1600.0,479.1138,479.1138,478.1678,478.3629,1600.0
2022-09-27 11:15:00,489.85,490.38,489.43,490.38,1100.0,477.69,478.2068,477.2804,478.2068,1100.0
2022-09-27 11:20:00,490.44,490.46,488.73,488.73,2100.0,478.2654,478.2849,476.5978,476.5978,2100.0
2022-09-27 11:25:00,488.95,488.95,487.01,487.27,2700.0,476.8123,476.8123,474.9205,475.174,2700.0
2022-09-27 11:30:00,487.38,488.99,487.11,488.99,1590.0,475.2813,476.8513,475.018,476.8513,1590.0
2022-09-27 11:35:00,488.74,489.62,488.73,489.47,1400.0,476.6076,477.4657,476.5978,477.3194,1400.0
2022-09-27 11:40:00,489.82,489.97,489.16,489.85,3013.0,477.6607,477.807,477.0171,477.69,3013.0
2022-09-27 11:45:00,489.86,490.13,489.38,489.62,2638.0,477.6998,477.963,477.2317,477.4657,2638.0
2022-09-27 11:50:00,489.71,489.8,488.15,488.15,3698.0,477.5535,477.6412,476.0322,476.0322,3698.0
2022-09-27 11:55:00,488.37,489.2,488.24,488.48,2852.0,476.2467,477.0561,476.12,476.354,2852.0
2022-09-27 12:00:00,487.96,488.7,487.91,488.7,3300.0,475.8469,476.5685,475.7982,476.5685,3300.0
2022-09-27 12:05:00,488.93,488.93,487.7,487.7,3505.0,476.7928,476.7928,475.5934,475.5934,3505.0
2022-09-27 12:10:00,486.73,486.93,486.24,486.93,900.0,474.6474,474.8425,474.1696,474.8425,900.0
2022-09-27 12:15:00,486.64,486.64,485.42,486.04,1444.0,474.5597,474.5597,473.37,473.9746,1444.0
2022-09-27 12:20:00,486.4,487.03,486.03,487.03,834.0,474.3256,474.94,473.9648,474.94,834.0
2022-09-27 12:25:00,486.77,486.88,486.72,486.88,600.0,474.6865,474.7937,474.6377,474.7937,600.0
2022-09-27 12:30:00,486.58,487.43,486.58,487.43,800.0,474.5012,475.3301,474.5012,475.3301,800.0
2022-09-27 12:35:00,486.85,486.88,486.36,486.37,406.0,474.7645,474.7937,474.2866,474.2964,406.0
2022-09-27 12:40:00,486.7,486.9,486.64,486.64,500.0,474.6182,474.8132,474.5597,474.5597,500.0
2022-09-27 12:45:00,486.96,487.03,486.95,487.03,400.0,474.8717,474.94,474.862,474.94,400.0
2022-09-27 12:50:00,486.97,487.67,486.43,487.34,1701.0,474.8815,475.5641,474.3549,475.2423,1701.0
2022-09-27 12:55:00,487.48,487.48,487.31,487.42,635.0,475.3788,475.3788,475.2131,475.3203,635.0
2022-09-27 13:00:00,486.9,486.98,485.5,485.5,800.0,474.8132,474.8912,473.448,473.448,800.0
2022-09-27 13:05:00,485.9,485.92,484.6,484.95,4659.0,473.8381,473.8576,472.5703,472.9116,4659.0
2022-09-27 13:10:00,485.29,485.3,484.62,484.63,1595.0,473.2432,473.2529,472.5898,472.5996,1595.0
2022-09-27 13:15:00,484.96,484.96,484.42,484.75,600.0,472.9214,472.9214,472.3948,472.7166,600.0
2022-09-27 13:20:00,484.63,484.63,483.67,483.67,1036.0,472.5996,472.5996,471.6634,471.6634,1036.0
2022-09-27 13:25:00,483.36,484.23,483.19,484.23,1561.0,471.3611,472.2095,471.1953,472.2095,1561.0
2022-09-27 13:30:00,483.87,484.55,483.84,484.55,600.0,471.8584,472.5216,471.8292,472.5216,600.0
2022-09-27 13:35:00,484.8,484.88,484.34,484.34,1115.0,472.7654,472.8434,472.3168,472.3168,1115.0
2022-09-27 13:40:00,484.15,484.39,483.59,484.01,2293.0,472.1315,472.3655,471.5854,471.995,2293.0
2022-09-27 13:45:00,484.19,485.05,484.19,484.8,2200.0,472.1705,473.0092,472.1705,472.7654,2200.0
2022-09-27 13:50:00,484.8,485.33,484.59,484.75,1463.0,472.7654,473.2822,472.5606,472.7166,1463.0
2022-09-27 13:55:00,484.83,484.97,484.44,484.91,1300.0,472.7946,472.9311,472.4143,472.8726,1300.0
2022-09-27 14:00:00,485.36,487.24,485.35,487.24,1527.0,473.3115,475.1448,473.3017,475.1448,1527.0
2022-09-27 14:05:00,486.85,486.85,486.19,486.69,700.0,474.7645,474.7645,474.1209,474.6084,700.0
2022-09-27 14:10:00,486.55,486.67,485.79,485.88,2031.0,474.4719,474.5889,473.7308,473.8186,2031.0
2022-09-27 14:15:00,485.9,486.28,485.9,485.95,990.0,473.8381,474.2086,473.8381,473.8868,990.0
2022-09-27 14:20:00,486.09,486.76,486.09,486.75,759.0,474.0233,474.6767,474.0233,474.667,759.0
2022-09-27 14:25:00,486.99,487.03,486.82,487.03,624.0,474.901,474.94,474.7352,474.94,624.0
2022-09-27 14:30:00,486.87,487.13,486.28,486.93,900.0,474.784,475.0375,474.2086,474.8425,900.0
2022-09-27 14:35:00,487.94,488.64,487.76,488.64,893.0,475.8274,476.51,475.6519,476.51,893.0
2022-09-27 14:40:00,489.54,489.54,488.48,488.75,900.0,477.3877,477.3877,476.354,476.6173,900.0
2022-09-27 14:45:00,488.42,490.33,488.42,490.33,2828.0,476.2955,478.1581,476.2955,478.1581,2828.0
2022-09-27 14:50:00,489.71,490.39,489.71,490.03,1216.0,477.5535,478.2166,477.5535,477.8655,1216.0
2022-09-27 14:55:00,490.04,490.15,489.79,489.97,1526.0,477.8753,477.9826,477.6315,477.807,1526.0
2022-09-27 15:00:00,489.68,489.76,488.38,489.17,1986.0,477.5242,477.6022,476.2565,477.0269,1986.0
2022-09-27 15:05:00,489.32,489.42,487.7,487.7,3697.0,477.1732,477.2707,475.5934,475.5934,3697.0
2022-09-27 15:10:00,488.1,488.41,487.27,487.81,2301.0,475.9834,476.2857,475.174,475.7006,2301.0
2022-09-27 15:15:00,487.64,488.18,486.99,487.84,1633.0,475.5349,476.0615,474.901,475.7299,1633.0
2022-09-27 15:20:00,488.16,488.41,487.83,488.18,1780.0,476.042,476.2857,475.7201,476.0615,1780.0
2022-09-27 15:25:00,487.52,487.99,487.52,487.71,2064.0,475.4178,475.8762,475.4178,475.6031,2064.0
2022-09-27 15:30:00,487.31,487.31,486.51,486.67,4491.0,475.2131,475.2131,474.4329,474.5889,4491.0
2022-09-27 15:35:00,486.83,487.2,486.2,486.8,2923.0,474.745,475.1058,474.1306,474.7157,2923.0
2022-09-27 15:40:00,486.62,487.54,486.46,487.54,2945.0,474.5402,475.4373,474.3842,475.4373,2945.0
2022-09-27 15:45:00,487.66,487.94,487.1,487.81,3678.0,475.5544,475.8274,475.0083,475.7006,3678.0
2022-09-27 15:50:00,487.9,488.8,487.8,488.8,7443.0,475.7884,476.6661,475.6909,476.6661,7443.0
2022-09-27 15:55:00,488.95,488.95,486.91,487.09,16331.0,476.8123,476.8123,474.823,474.9985,16331.0
2022-09-28 09:30:00,491.84,491.84,490.32,490.33,2724.0,479.6306,479.6306,478.1483,478.1581,2724.0
2022-09-28 09:35:00,491.49,493.67,488.71,489.27,3848.0,479.2893,481.4152,476.5783,477.1244,3848.0
2022-09-28 09:40:00,489.65,489.65,486.52,487.46,4466.0,477.495,477.495,474.4427,475.3593,4466.0
2022-09-28 09:45:00,488.04,488.04,485.76,486.53,2232.0,475.9249,475.9249,473.7015,474.4524,2232.0
2022-09-28 09:50:00,486.33,487.33,485.44,486.62,2704.0,474.2574,475.2326,473.3895,474.5402,2704.0
2022-09-28 09:55:00,487.0,487.1,485.85,485.87,2256.0,474.9107,475.0083,473.7893,473.8088,2256.0
2022-09-28 10:00:00,485.81,486.03,483.94,484.89,12545.0,473.7503,473.9648,471.9267,472.8531,12545.0
2022-09-28 10:05:00,484.21,485.3,483.58,484.09,4655.0,472.19,473.2529,471.5756,472.073,4655.0
2022-09-28 10:10:00,484.09,484.79,483.65,484.72,2633.0,472.073,472.7556,471.6439,472.6873,2633.0
2022-09-28 10:15:00,484.16,486.49,484.15,486.13,3244.0,472.1412,474.4134,472.1315,474.0623,3244.0
2022-09-28 10:20:00,486.9,487.42,486.38,487.21,7634.0,474.8132,475.3203,474.3061,475.1155,7634.0
2022-09-28 10:25:00,487.25,487.73,486.63,487.18,3138.0,475.1545,475.6226,474.5499,475.0863,3138.0
2022-09-28 10:30:00,487.53,488.45,487.42,488.45,1300.0,475.4276,476.3248,475.3203,476.3248,1300.0
2022-09-28 10:35:00,488.51,489.29,488.2,489.23,2600.0,476.3833,477.1439,476.081,477.0854,2600.0
2022-09-28 10:40:00,489.48,489.89,488.92,489.47,2251.0,477.3292,477.729,476.7831,477.3194,2251.0
2022-09-28 10:45:00,489.51,490.12,489.46,489.46,1502.0,477.3584,477.9533,477.3097,477.3097,1502.0
2022-09-28 10:50:00,489.14,489.76,489.14,489.76,1100.0,476.9976,477.6022,476.9976,477.6022,1100.0
2022-09-28 10:55:00,488.82,488.82,487.79,487.79,3349.0,476.6856,476.6856,475.6811,475.6811,3349.0
2022-09-28 11:00:00,487.27,488.54,487.27,488.4,1900.0,475.174,476.4125,475.174,476.276,1900.0
2022-09-28 11:05:00,487.73,487.73,487.45,487.46,200.0,475.6226,475.6226,475.3496,475.3593,200.0
2022-09-28 11:10:00,487.72,489.28,487.53,489.08,1314.0,475.6129,477.1341,475.4276,476.9391,1314.0
2022-09-28 11:15:00,489.51,490.13,489.51,489.73,900.0,477.3584,477.963,477.3584,477.573,900.0
2022-09-28 11:20:00,489.95,490.82,489.95,490.06,1240.0,477.7875,478.6359,477.7875,477.8948,1240.0
2022-09-28 11:25:00,490.76,490.76,489.27,489.83,926.0,478.5774,478.5774,477.1244,477.6705,926.0
2022-09-28 11:30:00,489.42,489.76,489.41,489.65,400.0,477.2707,477.6022,477.2609,477.495,400.0
2022-09-28 11:35:00,489.75,490.02,489.35,489.43,1310.0,477.5925,477.8558,477.2024,477.2804,1310.0
2022-09-28 11:40:00,489.59,489.59,489.22,489.45,1081.0,477.4365,477.4365,477.0756,477.2999,1081.0
2022-09-28 11:45:00,489.39,489.66,488.42,488.84,3052.0,477.2414,477.5047,476.2955,476.7051,3052.0
2022-09-28 11:50:00,489.1,490.17,488.45,490.17,2239.0,476.9586,478.0021,476.3248,478.0021,2239.0
2022-09-28 11:55:00,490.2,490.5,490.2,490.34,1451.0,478.0313,478.3239,478.0313,478.1678,1451.0
2022-09-28 12:00:00,490.43,491.68,490.43,491.54,1643.0,478.2556,479.4746,478.2556,479.338,1643.0
2022-09-28 12:05:00,491.7,492.23,491.7,492.23,638.0,479.4941,480.0109,479.4941,480.0109,638.0
2022-09-28 12:10:00,492.29,492.62,492.13,492.6,1313.0,480.0694,480.3912,479.9134,480.3717,1313.0
2022-09-28 12:15:00,492.24,492.31,492.24,492.31,1130.0,480.0207,480.0889,480.0207,480.0889,1130.0
2022-09-28 12:20:00,492.56,492.56,492.0,492.0,300.0,480.3327,480.3327,479.7866,479.7866,300.0
2022-09-28 12:25:00,492.1,492.23,491.86,491.89,1407.0,479.8841,480.0109,479.6501,479.6794,1407.0
2022-09-28 12:30:00,491.9,492.06,491.87,491.92,1805.0,479.6891,479.8451,479.6599,479.7086,1805.0
2022-09-28 12:35:00,491.93,492.59,491.93,492.15,1905.0,479.7184,480.362,479.7184,479.9329,1905.0
2022-09-28 12:40:00,492.33,492.89,492.3,492.89,1603.0,480.1084,480.6545,480.0792,480.6545,1603.0
2022-09-28 12:45:00,493.16,493.16,493.16,493.16,150.0,480.9178,480.9178,480.9178,480.9178,150.0
2022-09-28 12:50:00,492.97,492.97,492.76,492.93,600.0,480.7325,480.7325,480.5278,480.6935,600.0
2022-09-28 12:55:00,492.93,492.93,492.68,492.83,1163.0,480.6935,480.6935,480.4497,480.596,1163.0
2022-09-28 13:00:00,492.86,492.87,492.44,492.64,1824.0,480.6253,480.635,480.2157,480.4107,1824.0
2022-09-28 13:05:00,492.63,493.69,492.57,493.43,2015.0,480.401,481.4347,480.3425,481.1811,2015.0
2022-09-28 13:10:00,493.31,493.66,493.31,493.66,519.0,481.0641,481.4054,481.0641,481.4054,519.0
2022-09-28 13:15:00,493.38,493.55,492.54,492.84,1733.0,481.1324,481.2982,480.3132,480.6058,1733.0
2022-09-28 13:20:00,492.88,492.9,492.63,492.66,807.0,480.6448,480.6643,480.401,480.4302,807.0
2022-09-28 13:25:00,492.72,492.72,491.98,491.98,1300.0,480.4888,480.4888,479.7671,479.7671,1300.0
2022-09-28 13:30:00,491.88,492.22,491.88,492.02,1683.0,479.6696,480.0012,479.6696,479.8061,1683.0
2022-09-28 13:35:00,492.23,492.52,492.04,492.52,1916.0,480.0109,480.2937,479.8256,480.2937,1916.0
2022-09-28 13:40:00,492.58,492.97,492.58,492.81,1609.0,480.3522,480.7325,480.3522,480.5765,1609.0
2022-09-28 13:45:00,492.7,492.76,492.24,492.24,759.0,480.4693,480.5278,480.0207,480.0207,759.0
2022-09-28 13:50:00,491.73,491.83,491.38,491.8,1476.0,479.5233,479.6208,479.182,479.5916,1476.0
2022-09-28 13:55:00,491.92,492.0,491.91,491.96,744.0,479.7086,479.7866,479.6989,479.7476,744.0
2022-09-28 14:00:00,491.81,492.19,491.75,492.04,1779.0,479.6013,479.9719,479.5428,479.8256,1779.0
2022-09-28 14:05:00,492.03,492.09,491.64,491.79,2439.0,479.8159,479.8744,479.4356,479.5818,2439.0
2022-09-28 14:10:00,491.52,491.87,491.47,491.85,1528.0,479.3185,479.6599,479.2698,479.6404,1528.0
2022-09-28 14:15:00,491.71,491.71,491.2,491.29,1433.0,479.5038,479.5038,479.0065,479.0943,1433.0
2022-09-28 14:20:00,491.02,491.03,490.56,490.64,1532.0,478.831,478.8407,478.3824,478.4604,1532.0
2022-09-28 14:25:00,490.43,490.46,489.55,490.11,3405.0,478.2556,478.2849,477.3974,477.9435,3405.0
2022-09-28 14:30:00,490.01,491.07,490.01,491.0,3660.0,477.846,478.8797,477.846,478.8115,3660.0
2022-09-28 14:35:00,491.26,491.29,491.07,491.08,833.0,479.065,479.0943,478.8797,478.8895,833.0
2022-09-28 14:40:00,491.03,491.03,490.31,490.57,2297.0,478.8407,478.8407,478.1386,478.3921,2297.0
2022-09-28 14:45:00,490.76,490.76,490.71,490.71,800.0,478.5774,478.5774,478.5287,478.5287,800.0
2022-09-28 14:50:00,490.73,490.89,490.39,490.63,2511.0,478.5482,478.7042,478.2166,478.4506,2511.0
2022-09-28 14:55:00,490.64,490.93,490.45,490.87,1600.0,478.4604,478.7432,478.2751,478.6847,1600.0
2022-09-28 15:00:00,490.85,491.64,490.84,491.51,4434.0,478.6652,479.4356,478.6554,479.3088,4434.0
2022-09-28 15:05:00,491.32,492.05,491.27,492.05,4339.0,479.1235,479.8354,479.0747,479.8354,4339.0
2022-09-28 15:10:00,491.91,493.46,491.85,492.77,1842.0,479.6989,481.2104,479.6404,480.5375,1842.0
2022-09-28 15:15:00,492.86,493.02,492.48,492.5,1400.0,480.6253,480.7813,480.2547,480.2742,1400.0
2022-09-28 15:20:00,492.5,493.16,492.3,493.11,1809.0,480.2742,480.9178,480.0792,480.8691,1809.0
2022-09-28 15:25:00,492.95,493.91,492.95,493.91,5583.0,480.713,481.6492,480.713,481.6492,5583.0
2022-09-28 15:30:00,493.83,495.16,493.83,494.92,2423.0,481.5712,482.8682,481.5712,482.6341,2423.0
2022-09-28 15:35:00,495.06,495.06,493.92,494.65,4121.0,482.7707,482.7707,481.659,482.3708,4121.0
2022-09-28 15:40:00,494.51,495.8,494.51,495.69,5990.0,482.2343,483.4923,482.2343,483.385,5990.0
2022-09-28 15:45:00,495.63,496.52,495.51,496.07,5318.0,483.3265,484.1944,483.2095,483.7556,5318.0
2022-09-28 15:50:00,495.9,496.15,494.81,494.81,14784.0,483.5898,483.8336,482.5269,482.5269,14784.0
2022-09-28 15:55:00,494.76,494.76,493.72,494.12,21593.0,482.4781,482.4781,481.4639,481.854,21593.0
2022-09-29 09:30:00,490.14,490.93,488.55,489.15,4708.0,477.9728,478.7432,476.4223,477.0074,4708.0
2022-09-29 09:35:00,489.15,489.15,489.15,489.15,0.0,477.0074,477.0074,477.0074,477.0074,0.0
2022-09-29 09:40:00,489.79,490.25,488.17,488.5,2490.0,477.6315,478.0801,476.0517,476.3735,2490.0
2022-09-29 09:45:00,488.33,489.16,488.33,489.16,1381.0,476.2077,477.0171,476.2077,477.0171,1381.0
2022-09-29 09:50:00,488.47,489.63,488.47,488.91,700.0,476.3443,477.4755,476.3443,476.7733,700.0
2022-09-29 09:55:00,488.9,488.9,487.75,487.75,400.0,476.7636,476.7636,475.6421,475.6421,400.0
2022-09-29 10:00:00,486.78,486.78,486.66,486.66,200.0,474.6962,474.6962,474.5792,474.5792,200.0
2022-09-29 10:05:00,486.89,487.06,486.25,486.26,1625.0,474.8035,474.9693,474.1794,474.1891,1625.0
2022-09-29 10:10:00,486.27,486.27,486.26,486.26,200.0,474.1989,474.1989,474.1891,474.1891,200.0
2022-09-29 10:15:00,486.07,487.09,486.07,487.09,900.0,474.0038,474.9985,474.0038,474.9985,900.0
2022-09-29 10:20:00,487.36,488.53,487.36,487.81,800.0,475.2618,476.4028,475.2618,475.7006,800.0
2022-09-29 10:25:00,487.42,488.16,487.42,488.1,642.0,475.3203,476.042,475.3203,475.9834,642.0
2022-09-29 10:30:00,487.65,487.65,487.08,487.35,900.0,475.5446,475.5446,474.9888,475.2521,900.0
2022-09-29 10:35:00,487.07,487.46,486.52,487.46,1600.0,474.979,475.3593,474.4427,475.3593,1600.0
2022-09-29 10:40:00,487.89,488.4,487.87,487.87,507.0,475.7787,476.276,475.7592,475.7592,507.0
2022-09-29 10:45:00,487.6,487.67,487.18,487.67,900.0,475.4959,475.5641,475.0863,475.5641,900.0
2022-09-29 10:50:00,487.48,488.53,487.48,488.53,400.0,475.3788,476.4028,475.3788,476.4028,400.0
2022-09-29 10:55:00,488.56,488.93,488.24,488.4,2417.0,476.432,476.7928,476.12,476.276,2417.0
2022-09-29 11:00:00,488.22,488.4,488.21,488.23,600.0,476.1005,476.276,476.0907,476.1102,600.0
2022-09-29 11:05:00,487.71,490.06,487.71,490.06,600.0,475.6031,477.8948,475.6031,477.8948,600.0
2022-09-29 11:10:00,489.83,490.11,488.93,488.93,703.0,477.6705,477.9435,476.7928,476.7928,703.0
2022-09-29 11:15:00,489.0,489.11,488.03,488.22,1500.0,476.8611,476.9684,475.9152,476.1005,1500.0
2022-09-29 11:20:00,487.91,487.91,487.32,487.32,600.0,475.7982,475.7982,475.2228,475.2228,600.0
2022-09-29 11:25:00,487.47,487.9,487.46,487.9,905.0,475.3691,475.7884,475.3593,475.7884,905.0
2022-09-29 11:30:00,487.45,488.66,487.44,488.66,1100.0,475.3496,476.5295,475.3398,476.5295,1100.0
2022-09-29 11:35:00,488.71,488.71,488.25,488.25,800.0,476.5783,476.5783,476.1297,476.1297,800.0
2022-09-29 11:40:00,488.3,488.78,488.3,488.39,1744.0,476.1785,476.6466,476.1785,476.2662,1744.0
2022-09-29 11:45:00,488.94,488.94,488.6,488.6,800.0,476.8026,476.8026,476.471,476.471,800.0
2022-09-29 11:50:00,488.99,489.88,488.93,489.88,1200.0,476.8513,477.7193,476.7928,477.7193,1200.0
2022-09-29 11:55:00,489.6,489.86,488.93,488.93,700.0,477.4462,477.6998,476.7928,476.7928,700.0
2022-09-29 12:00:00,488.4,488.78,488.38,488.76,508.0,476.276,476.6466,476.2565,476.6271,508.0
2022-09-29 12:05:00,489.2,489.2,488.57,488.85,700.0,477.0561,477.0561,476.4418,476.7148,700.0
2022-09-29 12:10:00,489.02,489.02,488.83,488.83,206.0,476.8806,476.8806,476.6953,476.6953,206.0
2022-09-29 12:15:00,489.53,489.53,488.81,488.81,300.0,477.3779,477.3779,476.6758,476.6758,300.0
2022-09-29 12:20:00,488.66,489.47,488.66,489.47,600.0,476.5295,477.3194,476.5295,477.3194,600.0
2022-09-29 12:25:00,489.48,489.56,488.69,488.84,3114.0,477.3292,477.4072,476.5588,476.7051,3114.0
2022-09-29 12:30:00,488.41,488.89,488.41,488.74,500.0,476.2857,476.7538,476.2857,476.6076,500.0
2022-09-29 12:35:00,489.02,490.62,488.95,490.29,1200.0,476.8806,478.4409,476.8123,478.1191,1200.0
2022-09-29 12:40:00,490.06,490.07,490.06,490.06,100.0,477.8948,477.9045,477.8948,477.8948,100.0
2022-09-29 12:45:00,489.92,489.92,489.19,489.19,725.0,477.7583,477.7583,477.0464,477.0464,725.0
2022-09-29 12:50:00,489.35,489.58,489.34,489.54,453.0,477.2024,477.4267,477.1927,477.3877,453.0
2022-09-29 12:55:00,489.36,489.36,488.93,489.2,992.0,477.2122,477.2122,476.7928,477.0561,992.0
2022-09-29 13:00:00,488.7,488.7,488.69,488.7,100.0,476.5685,476.5685,476.5588,476.5685,100.0
2022-09-29 13:05:00,488.61,488.61,488.56,488.56,452.0,476.4808,476.4808,476.432,476.432,452.0
2022-09-29 13:10:00,489.06,489.26,489.06,489.26,200.0,476.9196,477.1146,476.9196,477.1146,200.0
2022-09-29 13:15:00,489.63,489.76,489.6,489.75,400.0,477.4755,477.6022,477.4462,477.5925,400.0
2022-09-29 13:20:00,488.64,488.64,488.64,488.64,100.0,476.51,476.51,476.51,476.51,100.0
2022-09-29 13:25:00,488.5,489.12,488.5,488.96,2037.0,476.3735,476.9781,476.3735,476.8221,2037.0
2022-09-29 13:30:00,488.62,489.16,488.05,489.16,517.0,476.4905,477.0171,475.9347,477.0171,517.0
2022-09-29 13:35:00,489.33,489.45,489.08,489.1,1000.0,477.1829,477.2999,476.9391,476.9586,1000.0
2022-09-29 13:40:00,488.7,488.7,488.7,488.7,200.0,476.5685,476.5685,476.5685,476.5685,200.0
2022-09-29 13:45:00,488.62,488.66,488.31,488.66,600.0,476.4905,476.5295,476.1882,476.5295,600.0
2022-09-29 13:50:00,488.12,488.22,487.98,488.08,1000.0,476.0029,476.1005,475.8664,475.9639,1000.0
2022-09-29 13:55:00,488.07,488.07,487.11,487.81,2200.0,475.9542,475.9542,475.018,475.7006,2200.0
2022-09-29 14:00:00,487.59,487.6,486.93,487.47,2100.0,475.4861,475.4959,474.8425,475.3691,2100.0
2022-09-29 14:05:00,487.62,487.98,487.35,487.48,1000.0,475.5154,475.8664,475.2521,475.3788,1000.0
2022-09-29 14:10:00,487.47,487.81,487.23,487.32,1900.0,475.3691,475.7006,475.135,475.2228,1900.0
2022-09-29 14:15:00,486.76,487.05,486.4,486.63,1618.0,474.6767,474.9595,474.3256,474.5499,1618.0
2022-09-29 14:20:00,486.72,486.78,486.57,486.57,900.0,474.6377,474.6962,474.4914,474.4914,900.0
2022-09-29 14:25:00,486.59,487.17,486.15,487.17,3843.0,474.5109,475.0765,474.0818,475.0765,3843.0
2022-09-29 14:30:00,487.11,487.27,486.71,486.71,2008.0,475.018,475.174,474.6279,474.6279,2008.0
2022-09-29 14:35:00,486.66,487.65,486.49,487.26,3000.0,474.5792,475.5446,474.4134,475.1643,3000.0
2022-09-29 14:40:00,487.26,487.29,486.92,487.29,1052.0,475.1643,475.1935,474.8327,475.1935,1052.0
2022-09-29 14:45:00,487.06,487.06,486.6,486.86,1536.0,474.9693,474.9693,474.5207,474.7742,1536.0
2022-09-29 14:50:00,486.1,486.1,485.43,485.43,800.0,474.0331,474.0331,473.3797,473.3797,800.0
2022-09-29 14:55:00,485.65,486.15,485.3,485.39,2616.0,473.5943,474.0818,473.2529,473.3407,2616.0
2022-09-29 15:00:00,484.88,485.75,484.88,485.45,2509.0,472.8434,473.6918,472.8434,473.3992,2509.0
2022-09-29 15:05:00,485.62,485.88,485.38,485.59,1803.0,473.565,473.8186,473.331,473.5357,1803.0
2022-09-29 15:10:00,485.85,486.74,485.83,486.27,2241.0,473.7893,474.6572,473.7698,474.1989,2241.0
2022-09-29 15:15:00,486.12,486.58,485.91,486.24,2811.0,474.0526,474.5012,473.8478,474.1696,2811.0
2022-09-29 15:20:00,486.31,486.31,485.87,486.13,2494.0,474.2379,474.2379,473.8088,474.0623,2494.0
2022-09-29 15:25:00,485.48,485.87,485.09,485.09,2067.0,473.4285,473.8088,473.0482,473.0482,2067.0
2022-09-29 15:30:00,484.99,487.17,484.98,486.84,2646.0,472.9506,475.0765,472.9409,474.7547,2646.0
2022-09-29 15:35:00,486.43,487.41,486.31,486.54,4945.0,474.3549,475.3106,474.2379,474.4622,4945.0
2022-09-29 15:40:00,486.79,487.15,485.93,487.15,2626.0,474.706,475.057,473.8673,475.057,2626.0
2022-09-29 15:45:00,486.75,487.19,486.47,486.63,3430.0,474.667,475.096,474.3939,474.5499,3430.0
2022-09-29 15:50:00,486.63,487.3,486.5,486.62,9656.0,474.5499,475.2033,474.4232,474.5402,9656.0
2022-09-29 15:55:00,486.66,487.32,486.2,487.06,18148.0,474.5792,475.2228,474.1306,474.9693,18148.0
2022-09-30 09:30:00,489.66,492.19,489.04,489.04,6674.0,477.5047,479.9719,476.9001,476.9001,6674.0
2022-09-30 09:35:00,488.88,488.9,486.03,486.7,2000.0,476.7441,476.7636,473.9648,474.6182,2000.0
2022-09-30 09:40:00,486.5,489.14,485.01,487.67,2580.0,474.4232,476.9976,472.9701,475.5641,2580.0
2022-09-30 09:45:00,489.07,489.07,485.57,485.57,1800.0,476.9294,476.9294,473.5162,473.5162,1800.0
2022-09-30 09:50:00,486.2,486.94,484.52,486.11,7501.0,474.1306,474.8522,472.4923,474.0428,7501.0
2022-09-30 09:55:00,486.88,488.14,486.87,487.71,800.0,474.7937,476.0224,474.784,475.6031,800.0
2022-09-30 10:00:00,487.88,489.3,487.77,489.3,1260.0,475.7689,477.1537,475.6616,477.1537,1260.0
2022-09-30 10:05:00,488.73,489.7,488.68,489.22,3663.0,476.5978,477.5437,476.549,477.0756,3663.0
2022-09-30 10:10:00,488.92,488.97,487.23,487.75,4152.0,476.7831,476.8318,475.135,475.6421,4152.0
2022-09-30 10:15:00,486.2,488.14,486.19,488.14,579.0,474.1306,476.0224,474.1209,476.0224,579.0
2022-09-30 10:20:00,488.54,488.54,487.82,488.04,1000.0,476.4125,476.4125,475.7104,475.9249,1000.0
2022-09-30 10:25:00,488.09,488.32,488.09,488.32,400.0,475.9737,476.198,475.9737,476.198,400.0
2022-09-30 10:30:00,488.44,489.2,488.42,489.2,1300.0,476.315,477.0561,476.2955,477.0561,1300.0
2022-09-30 10:35:00,489.03,490.02,489.03,489.82,1603.0,476.8904,477.8558,476.8904,477.6607,1603.0
2022-09-30 10:40:00,490.05,490.59,489.73,490.53,1683.0,477.885,478.4116,477.573,478.3531,1683.0
2022-09-30 10:45:00,490.61,490.67,488.12,489.59,6565.0,478.4311,478.4896,476.0029,477.4365,6565.0
2022-09-30 10:50:00,490.5,491.02,490.01,490.4,1994.0,478.3239,478.831,477.846,478.2263,1994.0
2022-09-30 10:55:00,490.6,490.83,490.22,490.22,500.0,478.4214,478.6457,478.0508,478.0508,500.0
2022-09-30 11:00:00,490.45,490.92,489.58,490.91,2049.0,478.2751,478.7334,477.4267,478.7237,2049.0
2022-09-30 11:05:00,490.78,491.77,490.75,491.77,900.0,478.5969,479.5623,478.5677,479.5623,900.0
2022-09-30 11:10:00,491.6,492.05,491.6,492.05,525.0,479.3966,479.8354,479.3966,479.8354,525.0
2022-09-30 11:15:00,492.05,492.58,492.05,492.57,920.0,479.8354,480.3522,479.8354,480.3425,920.0
2022-09-30 11:20:00,493.15,493.15,492.69,492.84,1396.0,480.9081,480.9081,480.4595,480.6058,1396.0
2022-09-30 11:25:00,492.95,493.56,492.76,493.12,1742.0,480.713,481.3079,480.5278,480.8788,1742.0
2022-09-30 11:30:00,492.88,492.88,492.88,492.88,100.0,480.6448,480.6448,480.6448,480.6448,100.0
2022-09-30 11:35:00,492.55,492.59,492.47,492.47,400.0,480.323,480.362,480.245,480.245,400.0
2022-09-30 11:40:00,491.34,491.34,491.27,491.27,300.0,479.143,479.143,479.0747,479.0747,300.0
2022-09-30 11:45:00,491.39,491.83,491.38,491.83,800.0,479.1918,479.6208,479.182,479.6208,800.0
2022-09-30 11:50:00,491.35,491.94,491.35,491.63,900.0,479.1528,479.7281,479.1528,479.4258,900.0
2022-09-30 11:55:00,491.63,491.87,491.63,491.87,300.0,479.4258,479.6599,479.4258,479.6599,300.0
2022-09-30 12:00:00,491.85,491.97,490.62,491.22,2700.0,479.6404,479.7574,478.4409,479.026,2700.0
2022-09-30 12:05:00,491.18,491.33,490.51,490.79,1501.0,478.987,479.1333,478.3336,478.6067,1501.0
2022-09-30 12:10:00,490.6,491.47,490.59,491.3,903.0,478.4214,479.2698,478.4116,479.104,903.0
2022-09-30 12:15:00,491.38,491.47,491.38,491.47,639.0,479.182,479.2698,479.182,479.2698,639.0
2022-09-30 12:20:00,491.15,491.49,490.27,491.31,4110.0,478.9577,479.2893,478.0996,479.1138,4110.0
2022-09-30 12:25:00,490.96,490.96,490.53,490.59,600.0,478.7724,478.7724,478.3531,478.4116,600.0
2022-09-30 12:30:00,490.65,490.75,490.18,490.75,1900.0,478.4701,478.5677,478.0118,478.5677,1900.0
2022-09-30 12:35:00,490.59,490.59,490.59,490.59,100.0,478.4116,478.4116,478.4116,478.4116,100.0
2022-09-30 12:40:00,491.69,491.69,490.94,491.21,2404.0,479.4843,479.4843,478.7529,479.0162,2404.0
2022-09-30 12:45:00,491.43,491.43,491.35,491.36,200.0,479.2308,479.2308,479.1528,479.1625,200.0
2022-09-30 12:50:00,491.7,491.8,491.27,491.8,900.0,479.4941,479.5916,479.0747,479.5916,900.0
2022-09-30 12:55:00,492.09,492.79,492.09,492.64,600.0,479.8744,480.557,479.8744,480.4107,600.0
2022-09-30 13:00:00,492.08,492.09,491.69,492.0,1200.0,479.8646,479.8744,479.4843,479.7866,1200.0
2022-09-30 13:05:00,492.0,492.65,491.68,492.65,700.0,479.7866,480.4205,479.4746,480.4205,700.0
2022-09-30 13:10:00,492.51,492.51,491.56,491.58,500.0,480.284,480.284,479.3576,479.3771,500.0
2022-09-30 13:15:00,491.6,491.81,491.6,491.8,300.0,479.3966,479.6013,479.3966,479.5916,300.0
2022-09-30 13:20:00,491.79,492.38,491.74,491.94,1161.0,479.5818,480.1572,479.5331,479.7281,1161.0
2022-09-30 13:25:00,492.11,492.3,491.87,491.87,991.0,479.8939,480.0792,479.6599,479.6599,991.0
2022-09-30 13:30:00,491.37,491.6,491.08,491.27,707.0,479.1723,479.3966,478.8895,479.0747,707.0
2022-09-30 13:35:00,490.88,490.88,490.63,490.63,300.0,478.6944,478.6944,478.4506,478.4506,300.0
2022-09-30 13:40:00,490.39,490.44,490.19,490.2,600.0,478.2166,478.2654,478.0216,478.0313,600.0
2022-09-30 13:45:00,489.71,490.04,489.63,490.02,1888.0,477.5535,477.8753,477.4755,477.8558,1888.0
2022-09-30 13:50:00,489.87,491.6,489.84,491.44,10347.0,477.7095,479.3966,477.6802,479.2405,10347.0
2022-09-30 13:55:00,491.75,491.75,490.74,490.86,11703.0,479.5428,479.5428,478.5579,478.6749,11703.0
2022-09-30 14:00:00,490.92,490.92,490.7,490.7,265.0,478.7334,478.7334,478.5189,478.5189,265.0
2022-09-30 14:05:00,490.86,491.24,490.59,490.6,1202.0,478.6749,479.0455,478.4116,478.4214,1202.0
2022-09-30 14:10:00,491.0,491.1,490.67,490.67,500.0,478.8115,478.909,478.4896,478.4896,500.0
2022-09-30 14:15:00,491.52,491.52,490.83,490.83,804.0,479.3185,479.3185,478.6457,478.6457,804.0
2022-09-30 14:20:00,490.5,490.53,490.36,490.36,300.0,478.3239,478.3531,478.1873,478.1873,300.0
2022-09-30 14:25:00,490.35,490.38,489.82,489.91,1144.0,478.1776,478.2068,477.6607,477.7485,1144.0
2022-09-30 14:30:00,490.57,490.71,490.17,490.24,1042.0,478.3921,478.5287,478.0021,478.0703,1042.0
2022-09-30 14:35:00,490.81,490.81,490.07,490.52,800.0,478.6262,478.6262,477.9045,478.3434,800.0
2022-09-30 14:40:00,490.47,490.56,490.33,490.41,600.0,478.2946,478.3824,478.1581,478.2361,600.0
2022-09-30 14:45:00,489.53,489.63,488.59,489.25,1009.0,477.3779,477.4755,476.4613,477.1049,1009.0
2022-09-30 14:50:00,489.17,489.61,489.17,489.61,395.0,477.0269,477.456,477.0269,477.456,395.0
2022-09-30 14:55:00,488.53,489.04,488.14,488.9,1100.0,476.4028,476.9001,476.0224,476.7636,1100.0
2022-09-30 15:00:00,488.75,491.01,488.75,490.52,10143.0,476.6173,478.8212,476.6173,478.3434,10143.0
2022-09-30 15:05:00,490.5,490.94,489.85,490.0,709.0,478.3239,478.7529,477.69,477.8363,709.0
2022-09-30 15:10:00,490.62,490.62,489.91,489.91,784.0,478.4409,478.4409,477.7485,477.7485,784.0
2022-09-30 15:15:00,489.38,490.25,489.24,490.16,1100.0,477.2317,478.0801,477.0951,477.9923,1100.0
2022-09-30 15:20:00,490.49,490.49,489.62,490.03,900.0,478.3141,478.3141,477.4657,477.8655,900.0
2022-09-30 15:25:00,490.18,490.57,489.0,490.57,1649.0,478.0118,478.3921,476.8611,478.3921,1649.0
2022-09-30 15:30:00,491.14,491.28,489.53,490.0,2436.0,478.948,479.0845,477.3779,477.8363,2436.0
2022-09-30 15:35:00,489.96,490.55,489.49,490.17,1558.0,477.7973,478.3726,477.3389,478.0021,1558.0
2022-09-30 15:40:00,490.18,490.91,490.18,490.63,2124.0,478.0118,478.7237,478.0118,478.4506,2124.0
2022-09-30 15:45:00,490.9,492.83,490.89,491.95,12673.0,478.7139,480.596,478.7042,479.7379,12673.0
2022-09-30 15:50:00,491.95,493.36,490.86,491.24,27924.0,479.7379,481.1129,478.6749,479.0455,27924.0
2022-09-30 15:55:00,491.24,491.63,489.12,489.35,26094.0,479.0455,479.4258,476.9781,477.2024,26094.0
2022-10-03 09:30:00,496.24,496.52,496.21,496.52,4729.0,483.9214,484.1944,483.8921,484.1944,4729.0
2022-10-03 09:35:00,496.52,496.52,496.52,496.52,0.0,484.1944,484.1944,484.1944,484.1944,0.0
2022-10-03 09:40:00,494.86,498.36,494.85,498.36,1500.0,482.5756,485.9887,482.5659,485.9887,1500.0
2022-10-03 09:45:00,498.85,499.42,498.74,498.74,795.0,486.4666,487.0224,486.3593,486.3593,795.0
2022-10-03 09:50:00,498.69,499.01,497.85,497.85,475.0,486.3106,486.6226,485.4914,485.4914,475.0
2022-10-03 09:55:00,497.3,497.71,496.95,497.19,2151.0,484.9551,485.3549,484.6137,484.8478,2151.0
2022-10-03 10:00:00,497.71,501.25,497.66,501.25,1225.0,485.3549,488.807,485.3061,488.807,1225.0
2022-10-03 10:05:00,501.06,502.26,501.03,501.97,8125.0,488.6217,489.7919,488.5925,489.5091,8125.0
2022-10-03 10:10:00,501.91,502.38,501.72,502.38,1086.0,489.4506,489.909,489.2653,489.909,1086.0
2022-10-03 10:15:00,502.38,502.65,501.78,502.11,900.0,489.909,490.1723,489.3238,489.6457,900.0
2022-10-03 10:20:00,503.01,503.42,502.49,502.49,604.0,490.5233,490.9231,490.0162,490.0162,604.0
2022-10-03 10:25:00,502.87,503.02,502.08,502.08,1000.0,490.3868,490.5331,489.6164,489.6164,1000.0
2022-10-03 10:30:00,502.53,502.53,501.33,501.33,1715.0,490.0552,490.0552,488.885,488.885,1715.0
2022-10-03 10:35:00,501.96,502.54,501.74,502.54,1078.0,489.4994,490.065,489.2848,490.065,1078.0
2022-10-03 10:40:00,501.71,502.0,501.58,502.0,500.0,489.2556,489.5384,489.1288,489.5384,500.0
2022-10-03 10:45:00,502.27,502.27,502.13,502.13,300.0,489.8017,489.8017,489.6652,489.6652,300.0
2022-10-03 10:50:00,502.71,503.51,502.71,503.51,816.0,490.2308,491.0109,490.2308,491.0109,816.0
2022-10-03 10:55:00,503.48,503.81,503.25,503.25,700.0,490.9816,491.3035,490.7574,490.7574,700.0
2022-10-03 11:00:00,502.92,503.02,502.91,503.02,230.0,490.4356,490.5331,490.4258,490.5331,230.0
2022-10-03 11:05:00,503.3,503.94,503.3,503.49,1400.0,490.8061,491.4302,490.8061,490.9914,1400.0
2022-10-03 11:10:00,503.63,503.63,502.8,502.97,800.0,491.1279,491.1279,490.3185,490.4843,800.0
2022-10-03 11:15:00,502.94,503.24,501.84,501.92,3626.0,490.4551,490.7476,489.3824,489.4604,3626.0
2022-10-03 11:20:00,501.76,502.1,501.53,501.8,2228.0,489.3043,489.6359,489.0801,489.3434,2228.0
2022-10-03 11:25:00,501.63,501.63,501.15,501.18,806.0,489.1776,489.1776,488.7095,488.7387,806.0
2022-10-03 11:30:00,501.31,501.68,501.16,501.16,2164.0,488.8655,489.2263,488.7192,488.7192,2164.0
2022-10-03 11:35:00,501.07,501.75,500.7,501.75,400.0,488.6315,489.2946,488.2707,489.2946,400.0
2022-10-03 11:40:00,501.45,501.45,500.52,500.55,426.0,489.002,489.002,488.0951,488.1244,426.0
2022-10-03 11:45:00,501.35,501.35,501.08,501.08,200.0,488.9045,488.9045,488.6412,488.6412,200.0
2022-10-03 11:50:00,501.17,501.17,500.75,500.75,300.0,488.729,488.729,488.3194,488.3194,300.0
2022-10-03 11:55:00,500.62,500.63,499.8,499.8,1796.0,488.1926,488.2024,487.393,487.393,1796.0
2022-10-03 12:00:00,499.98,500.65,499.98,500.49,600.0,487.5685,488.2219,487.5685,488.0659,600.0
2022-10-03 12:05:00,500.47,501.06,500.46,501.06,200.0,488.0464,488.6217,488.0366,488.6217,200.0
2022-10-03 12:10:00,501.1,501.25,501.1,501.24,1212.0,488.6607,488.807,488.6607,488.7973,1212.0
2022-10-03 12:15:00,501.46,502.25,501.46,501.67,900.0,489.0118,489.7822,489.0118,489.2166,900.0
2022-10-03 12:20:00,501.33,501.33,501.33,501.33,200.0,488.885,488.885,488.885,488.885,200.0
2022-10-03 12:25:00,502.75,502.75,500.66,500.66,400.0,490.2698,490.2698,488.2317,488.2317,400.0
2022-10-03 12:30:00,500.56,500.77,500.42,500.77,500.0,488.1341,488.3389,487.9976,488.3389,500.0
2022-10-03 12:35:00,500.89,501.07,500.73,501.07,713.0,488.4559,488.6315,488.2999,488.6315,713.0
2022-10-03 12:40:00,500.74,500.74,500.74,500.74,200.0,488.3097,488.3097,488.3097,488.3097,200.0
2022-10-03 12:45:00,500.62,501.13,500.62,500.83,1305.0,488.1926,488.69,488.1926,488.3974,1305.0
2022-10-03 12:50:00,500.87,501.03,499.92,500.4,600.0,488.4364,488.5925,487.51,487.9781,600.0
2022-10-03 12:55:00,501.48,501.48,501.48,501.48,200.0,489.0313,489.0313,489.0313,489.0313,200.0
2022-10-03 13:00:00,501.44,502.02,501.44,501.77,800.0,488.9923,489.5579,488.9923,489.3141,800.0
2022-10-03 13:05:00,502.11,502.38,502.01,502.22,1850.0,489.6457,489.909,489.5481,489.7529,1850.0
2022-10-03 13:10:00,503.26,503.57,502.68,503.16,2700.0,490.7671,491.0694,490.2015,490.6696,2700.0
2022-10-03 13:15:00,503.25,503.54,503.13,503.54,919.0,490.7574,491.0402,490.6403,491.0402,919.0
2022-10-03 13:20:00,503.32,504.05,502.81,503.69,2398.0,490.8256,491.5375,490.3283,491.1864,2398.0
2022-10-03 13:25:00,503.77,504.3,503.47,503.76,935.0,491.2645,491.7813,490.9719,491.2547,935.0
2022-10-03 13:30:00,504.13,505.07,504.13,504.84,503.0,491.6155,492.5322,491.6155,492.3079,503.0
2022-10-03 13:35:00,504.31,504.63,503.87,503.87,1220.0,491.791,492.1031,491.362,491.362,1220.0
2022-10-03 13:40:00,503.84,504.24,503.81,504.24,1141.0,491.3327,491.7228,491.3035,491.7228,1141.0
2022-10-03 13:45:00,505.1,505.27,504.66,505.27,1000.0,492.5614,492.7272,492.1324,492.7272,1000.0
2022-10-03 13:50:00,504.88,505.3,504.54,505.16,500.0,492.3469,492.7565,492.0153,492.6199,500.0
2022-10-03 13:55:00,504.94,505.29,504.92,505.29,600.0,492.4054,492.7467,492.3859,492.7467,600.0
2022-10-03 14:00:00,505.52,505.97,505.52,505.97,400.0,492.971,493.4098,492.971,493.4098,400.0
2022-10-03 14:05:00,506.24,506.58,505.99,506.46,1500.0,493.6731,494.0047,493.4293,493.8877,1500.0
2022-10-03 14:10:00,506.14,506.7,506.14,506.61,828.0,493.5756,494.1217,493.5756,494.034,828.0
2022-10-03 14:15:00,506.66,506.66,506.4,506.4,400.0,494.0827,494.0827,493.8292,493.8292,400.0
2022-10-03 14:20:00,506.75,507.08,506.75,507.08,500.0,494.1705,494.4923,494.1705,494.4923,500.0
2022-10-03 14:25:00,506.77,507.19,506.77,507.19,522.0,494.19,494.5996,494.19,494.5996,522.0
2022-10-03 14:30:00,507.33,507.77,507.32,507.62,690.0,494.7361,495.1652,494.7263,495.0189,690.0
2022-10-03 14:35:00,507.4,507.59,507.11,507.4,2400.0,494.8043,494.9896,494.5215,494.8043,2400.0
2022-10-03 14:40:00,507.53,507.82,507.35,507.82,910.0,494.9311,495.2139,494.7556,495.2139,910.0
2022-10-03 14:45:00,507.67,508.21,507.67,507.94,662.0,495.0676,495.5942,495.0676,495.3309,662.0
2022-10-03 14:50:00,508.12,508.86,508.12,508.78,500.0,495.5065,496.2281,495.5065,496.1501,500.0
2022-10-03 14:55:00,508.65,509.08,508.28,508.31,1484.0,496.0233,496.4426,495.6625,495.6917,1484.0
2022-10-03 15:00:00,508.31,508.31,507.57,507.94,900.0,495.6917,495.6917,494.9701,495.3309,900.0
2022-10-03 15:05:00,508.28,508.79,508.28,508.7,800.0,495.6625,496.1598,495.6625,496.0721,800.0
2022-10-03 15:10:00,508.26,508.36,507.78,507.78,400.0,495.643,495.7405,495.1749,495.1749,400.0
2022-10-03 15:15:00,507.31,507.76,506.96,507.76,3113.0,494.7166,495.1554,494.3753,495.1554,3113.0
2022-10-03 15:20:00,508.03,508.28,507.88,508.24,1076.0,495.4187,495.6625,495.2724,495.6235,1076.0
2022-10-03 15:25:00,508.38,508.55,508.17,508.42,1914.0,495.76,495.9258,495.5552,495.799,1914.0
2022-10-03 15:30:00,508.16,508.34,507.49,507.71,2201.0,495.5455,495.721,494.8921,495.1066,2201.0
2022-10-03 15:35:00,507.84,507.86,507.34,507.39,1700.0,495.2334,495.2529,494.7458,494.7946,1700.0
2022-10-03 15:40:00,507.26,507.62,507.05,507.42,3000.0,494.6678,495.0189,494.463,494.8238,3000.0
2022-10-03 15:45:00,507.27,507.48,506.91,506.92,3459.0,494.6776,494.8824,494.3265,494.3363,3459.0
2022-10-03 15:50:00,507.22,507.49,506.48,507.38,7210.0,494.6288,494.8921,493.9072,494.7848,7210.0
2022-10-03 15:55:00,507.65,507.65,506.22,506.82,17265.0,495.0481,495.0481,493.6536,494.2387,17265.0
2022-10-04 09:30:00,514.69,517.89,514.69,517.84,7302.0,501.9134,505.0339,501.9134,504.9852,7302.0
2022-10-04 09:35:00,517.71,518.52,515.63,517.78,2700.0,504.8584,505.6483,502.83,504.9267,2700.0
2022-10-04 09:40:00,518.52,519.19,517.64,517.81,1449.0,505.6483,506.3017,504.7901,504.9559,1449.0
2022-10-04 09:45:00,517.36,518.25,517.1,517.12,1604.0,504.5171,505.385,504.2635,504.2831,1604.0
2022-10-04 09:50:00,517.37,517.46,516.24,516.4,1425.0,504.5268,504.6146,503.4249,503.5809,1425.0
2022-10-04 09:55:00,515.69,517.67,515.69,517.67,613.0,502.8885,504.8194,502.8885,504.8194,613.0
2022-10-04 10:00:00,519.35,519.36,519.06,519.12,493.0,506.4577,506.4674,506.1749,506.2334,493.0
2022-10-04 10:05:00,518.69,518.69,518.33,518.45,600.0,505.8141,505.8141,505.463,505.58,600.0
2022-10-04 10:10:00,518.06,519.3,518.06,519.3,772.0,505.1997,506.4089,505.1997,506.4089,772.0
2022-10-04 10:15:00,519.25,519.43,519.22,519.43,778.0,506.3602,506.5357,506.3309,506.5357,778.0
2022-10-04 10:20:00,518.83,519.45,518.48,519.41,1100.0,505.9506,506.5552,505.6093,506.5162,1100.0
2022-10-04 10:25:00,519.71,520.26,519.65,519.74,1000.0,506.8088,507.3451,506.7502,506.838,1000.0
2022-10-04 10:30:00,519.6,519.92,519.47,519.92,998.0,506.7015,507.0135,506.5747,507.0135,998.0
2022-10-04 10:35:00,520.03,520.03,519.36,519.52,800.0,507.1208,507.1208,506.4674,506.6235,800.0
2022-10-04 10:40:00,519.08,519.08,517.54,518.01,1519.0,506.1944,506.1944,504.6926,505.151,1519.0
2022-10-04 10:45:00,517.21,517.74,516.77,517.65,1270.0,504.3708,504.8877,503.9417,504.7999,1270.0
2022-10-04 10:50:00,516.81,517.37,516.39,516.73,3935.0,503.9807,504.5268,503.5712,503.9027,3935.0
2022-10-04 10:55:00,517.03,518.65,517.03,518.6,2103.0,504.1953,505.7751,504.1953,505.7263,2103.0
2022-10-04 11:00:00,518.56,518.56,518.45,518.45,200.0,505.6873,505.6873,505.58,505.58,200.0
2022-10-04 11:05:00,519.52,519.52,518.33,518.33,904.0,506.6235,506.6235,505.463,505.463,904.0
2022-10-04 11:10:00,518.48,518.48,517.79,517.79,1243.0,505.6093,505.6093,504.9364,504.9364,1243.0
2022-10-04 11:15:00,518.0,518.43,518.0,518.23,1186.0,505.1412,505.5605,505.1412,505.3655,1186.0
2022-10-04 11:20:00,518.2,518.62,518.01,518.01,800.0,505.3362,505.7458,505.151,505.151,800.0
2022-10-04 11:25:00,518.56,518.83,518.54,518.54,916.0,505.6873,505.9506,505.6678,505.6678,916.0
2022-10-04 11:30:00,518.84,519.4,518.02,518.02,1627.0,505.9604,506.5065,505.1607,505.1607,1627.0
2022-10-04 11:35:00,518.37,518.42,518.12,518.12,300.0,505.502,505.5508,505.2582,505.2582,300.0
2022-10-04 11:40:00,518.17,518.95,518.17,518.95,1000.0,505.307,506.0676,505.307,506.0676,1000.0
2022-10-04 11:45:00,518.37,518.6,517.92,517.92,800.0,505.502,505.7263,505.0632,505.0632,800.0
2022-10-04 11:50:00,518.69,518.76,518.11,518.24,1600.0,505.8141,505.8823,505.2485,505.3752,1600.0
2022-10-04 11:55:00,518.09,518.82,518.09,518.82,300.0,505.229,505.9408,505.229,505.9408,300.0
2022-10-04 12:00:00,519.21,519.21,519.03,519.18,1368.0,506.3212,506.3212,506.1456,506.2919,1368.0
2022-10-04 12:05:00,519.39,519.43,518.97,519.43,654.0,506.4967,506.5357,506.0871,506.5357,654.0
2022-10-04 12:10:00,519.47,519.69,519.47,519.69,424.0,506.5747,506.7893,506.5747,506.7893,424.0
2022-10-04 12:15:00,519.69,519.69,519.69,519.69,0.0,506.7893,506.7893,506.7893,506.7893,0.0
2022-10-04 12:20:00,519.48,519.48,519.12,519.32,1130.0,506.5845,506.5845,506.2334,506.4284,1130.0
2022-10-04 12:25:00,519.6,520.27,519.6,520.27,200.0,506.7015,507.3549,506.7015,507.3549,200.0
2022-10-04 12:30:00,519.92,520.67,519.8,520.67,1238.0,507.0135,507.7449,506.8965,507.7449,1238.0
2022-10-04 12:35:00,520.14,520.27,519.98,520.19,500.0,507.2281,507.3549,507.0721,507.2768,500.0
2022-10-04 12:40:00,519.96,519.96,519.44,519.68,1100.0,507.0526,507.0526,506.5455,506.7795,1100.0
2022-10-04 12:45:00,519.81,519.81,518.96,518.96,600.0,506.9063,506.9063,506.0774,506.0774,600.0
2022-10-04 12:50:00,519.0,519.11,519.0,519.01,492.0,506.1164,506.2237,506.1164,506.1261,492.0
2022-10-04 12:55:00,518.78,519.2,518.78,518.99,500.0,505.9018,506.3114,505.9018,506.1066,500.0
2022-10-04 13:00:00,519.07,519.42,518.92,519.0,500.0,506.1846,506.526,506.0384,506.1164,500.0
2022-10-04 13:05:00,518.96,519.26,518.76,518.8,1200.0,506.0774,506.3699,505.8823,505.9213,1200.0
2022-10-04 13:10:00,519.16,519.53,519.16,519.25,800.0,506.2724,506.6332,506.2724,506.3602,800.0
2022-10-04 13:15:00,518.81,519.44,518.72,518.72,2200.0,505.9311,506.5455,505.8433,505.8433,2200.0
2022-10-04 13:20:00,518.78,519.41,518.32,519.41,1500.0,505.9018,506.5162,505.4533,506.5162,1500.0
2022-10-04 13:25:00,519.92,519.93,519.7,519.75,1000.0,507.0135,507.0233,506.799,506.8478,1000.0
2022-10-04 13:30:00,519.69,520.09,519.63,519.75,1105.0,506.7893,507.1793,506.7307,506.8478,1105.0
2022-10-04 13:35:00,519.82,520.07,519.75,519.78,1000.0,506.916,507.1598,506.8478,506.877,1000.0
2022-10-04 13:40:00,520.36,521.02,520.19,520.57,1000.0,507.4426,508.0862,507.2768,507.6474,1000.0
2022-10-04 13:45:00,520.56,521.13,520.55,521.13,600.0,507.6377,508.1935,507.6279,508.1935,600.0
2022-10-04 13:50:00,521.07,521.6,520.95,521.51,1268.0,508.135,508.6518,508.018,508.5641,1268.0
2022-10-04 13:55:00,521.66,521.89,521.31,521.31,1013.0,508.7104,508.9346,508.369,508.369,1013.0
2022-10-04 14:00:00,521.57,521.57,521.17,521.21,968.0,508.6226,508.6226,508.2325,508.2715,968.0
2022-10-04 14:05:00,521.36,521.51,521.36,521.51,500.0,508.4178,508.5641,508.4178,508.5641,500.0
2022-10-04 14:10:00,521.84,521.85,521.17,521.17,691.0,508.8859,508.8956,508.2325,508.2325,691.0
2022-10-04 14:15:00,520.98,521.06,520.97,520.98,386.0,508.0472,508.1252,508.0375,508.0472,386.0
2022-10-04 14:20:00,520.62,520.87,520.62,520.87,717.0,507.6962,507.94,507.6962,507.94,717.0
2022-10-04 14:25:00,520.5,520.51,519.95,519.96,1000.0,507.5791,507.5889,507.0428,507.0526,1000.0
2022-10-04 14:30:00,520.26,520.26,519.7,519.72,1771.0,507.3451,507.3451,506.799,506.8185,1771.0
2022-10-04 14:35:00,519.71,520.5,519.55,520.5,1700.0,506.8088,507.5791,506.6527,507.5791,1700.0
2022-10-04 14:40:00,520.34,521.07,520.34,520.67,1080.0,507.4231,508.135,507.4231,507.7449,1080.0
2022-10-04 14:45:00,520.81,521.33,520.81,521.33,1205.0,507.8815,508.3885,507.8815,508.3885,1205.0
2022-10-04 14:50:00,521.33,521.33,521.33,521.33,0.0,508.3885,508.3885,508.3885,508.3885,0.0
2022-10-04 14:55:00,521.88,522.37,521.74,522.07,1790.0,508.9249,509.4027,508.7884,509.1102,1790.0
2022-10-04 15:00:00,522.2,522.2,521.9,521.9,300.0,509.2369,509.2369,508.9444,508.9444,300.0
2022-10-04 15:05:00,521.71,521.88,521.24,521.24,1197.0,508.7591,508.9249,508.3008,508.3008,1197.0
2022-10-04 15:10:00,520.83,520.93,520.67,520.67,700.0,507.901,507.9985,507.7449,507.7449,700.0
2022-10-04 15:15:00,520.63,520.84,520.34,520.84,2680.0,507.7059,507.9107,507.4231,507.9107,2680.0
2022-10-04 15:20:00,520.48,520.48,519.94,520.43,1218.0,507.5596,507.5596,507.033,507.5109,1218.0
2022-10-04 15:25:00,520.62,521.43,520.61,520.96,2409.0,507.6962,508.4861,507.6864,508.0277,2409.0
2022-10-04 15:30:00,520.88,520.88,520.44,520.57,1120.0,507.9497,507.9497,507.5206,507.6474,1120.0
2022-10-04 15:35:00,520.99,521.5,520.46,521.31,1532.0,508.057,508.5543,507.5401,508.369,1532.0
2022-10-04 15:40:00,521.47,521.47,521.01,521.17,1307.0,508.5251,508.5251,508.0765,508.2325,1307.0
2022-10-04 15:45:00,520.97,521.39,520.97,521.06,1500.0,508.0375,508.4471,508.0375,508.1252,1500.0
2022-10-04 15:50:00,521.58,521.72,520.98,521.31,2962.0,508.6323,508.7689,508.0472,508.369,2962.0
2022-10-04 15:55:00,521.57,521.64,520.62,521.23,10025.0,508.6226,508.6908,507.6962,508.291,10025.0
2022-10-05 09:30:00,517.66,517.67,517.66,517.66,2478.0,504.8096,504.8194,504.8096,504.8096,2478.0
2022-10-05 09:35:00,518.08,518.08,518.07,518.07,389.0,505.2192,505.2192,505.2095,505.2095,389.0
2022-10-05 09:40:00,518.39,518.64,518.39,518.64,200.0,505.5215,505.7653,505.5215,505.7653,200.0
2022-10-05 09:45:00,518.64,518.64,518.64,518.64,0.0,505.7653,505.7653,505.7653,505.7653,0.0
2022-10-05 09:50:00,519.83,519.83,519.82,519.82,343.0,506.9258,506.9258,506.916,506.916,343.0
2022-10-05 09:55:00,519.12,519.12,518.17,518.17,800.0,506.2334,506.2334,505.307,505.307,800.0
2022-10-05 10:00:00,518.62,518.62,516.36,516.96,1421.0,505.7458,505.7458,503.5419,504.127,1421.0
2022-10-05 10:05:00,517.4,517.4,516.78,516.78,400.0,504.5561,504.5561,503.9515,503.9515,400.0
2022-10-05 10:10:00,515.91,516.91,515.9,516.91,590.0,503.1031,504.0783,503.0933,504.0783,590.0
2022-10-05 10:15:00,516.25,516.43,515.0,516.0,1020.0,503.4346,503.6102,502.2157,503.1909,1020.0
2022-10-05 10:20:00,516.44,517.88,516.44,516.88,600.0,503.6199,505.0242,503.6199,504.049,600.0
2022-10-05 10:25:00,516.99,517.32,516.53,516.53,400.0,504.1563,504.4781,503.7077,503.7077,400.0
2022-10-05 10:30:00,516.51,517.26,516.51,517.19,558.0,503.6882,504.4196,503.6882,504.3513,558.0
2022-10-05 10:35:00,517.47,518.21,517.41,517.58,600.0,504.6244,505.346,504.5659,504.7316,600.0
2022-10-05 10:40:00,517.19,518.82,517.19,518.81,417.0,504.3513,505.9408,504.3513,505.9311,417.0
2022-10-05 10:45:00,518.77,518.77,518.4,518.72,300.0,505.8921,505.8921,505.5313,505.8433,300.0
2022-10-05 10:50:00,518.71,519.0,518.71,519.0,200.0,505.8336,506.1164,505.8336,506.1164,200.0
2022-10-05 10:55:00,518.86,518.97,518.3,518.31,600.0,505.9799,506.0871,505.4338,505.4435,600.0
2022-10-05 11:00:00,518.69,518.69,518.69,518.69,300.0,505.8141,505.8141,505.8141,505.8141,300.0
2022-10-05 11:05:00,518.18,518.18,517.76,518.13,400.0,505.3167,505.3167,504.9072,505.268,400.0
2022-10-05 11:10:00,518.22,518.22,517.83,518.11,402.0,505.3557,505.3557,504.9754,505.2485,402.0
2022-10-05 11:15:00,517.78,517.96,517.14,517.96,700.0,504.9267,505.1022,504.3026,505.1022,700.0
2022-10-05 11:20:00,517.72,517.72,517.27,517.27,200.0,504.8682,504.8682,504.4293,504.4293,200.0
2022-10-05 11:25:00,517.27,517.27,517.27,517.27,0.0,504.4293,504.4293,504.4293,504.4293,0.0
2022-10-05 11:30:00,517.53,517.58,517.53,517.58,422.0,504.6829,504.7316,504.6829,504.7316,422.0
2022-10-05 11:35:00,518.44,518.63,518.44,518.63,200.0,505.5703,505.7556,505.5703,505.7556,200.0
2022-10-05 11:40:00,519.01,519.01,518.83,518.95,500.0,506.1261,506.1261,505.9506,506.0676,500.0
2022-10-05 11:45:00,519.12,519.47,519.08,519.08,1101.0,506.2334,506.5747,506.1944,506.1944,1101.0
2022-10-05 11:50:00,518.99,519.37,518.98,519.37,300.0,506.1066,506.4772,506.0969,506.4772,300.0
2022-10-05 11:55:00,519.43,519.68,519.42,519.68,300.0,506.5357,506.7795,506.526,506.7795,300.0
2022-10-05 12:00:00,519.56,519.56,519.15,519.15,1400.0,506.6625,506.6625,506.2627,506.2627,1400.0
2022-10-05 12:05:00,519.38,520.06,519.38,519.84,400.0,506.4869,507.1501,506.4869,506.9355,400.0
2022-10-05 12:10:00,520.48,521.0,520.48,520.88,304.0,507.5596,508.0667,507.5596,507.9497,304.0
2022-10-05 12:15:00,521.06,522.06,521.06,521.54,800.0,508.1252,509.1004,508.1252,508.5933,800.0
2022-10-05 12:20:00,521.76,521.77,521.43,521.71,500.0,508.8079,508.8176,508.4861,508.7591,500.0
2022-10-05 12:25:00,521.42,521.68,521.42,521.6,312.0,508.4763,508.7299,508.4763,508.6518,312.0
2022-10-05 12:30:00,521.33,521.47,521.33,521.47,213.0,508.3885,508.5251,508.3885,508.5251,213.0
2022-10-05 12:35:00,521.21,521.79,521.21,521.6,600.0,508.2715,508.8371,508.2715,508.6518,600.0
2022-10-05 12:40:00,521.7,522.17,521.62,522.17,400.0,508.7494,509.2077,508.6713,509.2077,400.0
2022-10-05 12:45:00,522.04,522.78,522.04,522.78,512.0,509.0809,509.8025,509.0809,509.8025,512.0
2022-10-05 12:50:00,522.81,522.81,522.64,522.64,500.0,509.8318,509.8318,509.666,509.666,500.0
2022-10-05 12:55:00,522.85,522.85,522.22,522.22,500.0,509.8708,509.8708,509.2564,509.2564,500.0
2022-10-05 13:00:00,522.25,522.71,522.18,522.7,914.0,509.2857,509.7343,509.2174,509.7245,914.0
2022-10-05 13:05:00,522.49,522.96,522.49,522.94,541.0,509.5197,509.9781,509.5197,509.9586,541.0
2022-10-05 13:10:00,523.37,523.37,523.25,523.25,200.0,510.3779,510.3779,510.2609,510.2609,200.0
2022-10-05 13:15:00,523.12,524.17,523.08,524.17,506.0,510.1341,511.158,510.0951,511.158,506.0
2022-10-05 13:20:00,524.38,524.66,524.37,524.46,901.0,511.3628,511.6359,511.3531,511.4408,901.0
2022-10-05 13:25:00,524.67,524.67,524.28,524.47,500.0,511.6456,511.6456,511.2653,511.4506,500.0
2022-10-05 13:30:00,524.17,524.41,523.76,524.01,500.0,511.158,511.3921,510.7582,511.002,500.0
2022-10-05 13:35:00,523.69,523.81,523.44,523.57,770.0,510.69,510.807,510.4462,510.5729,770.0
2022-10-05 13:40:00,524.03,524.59,523.78,524.21,1600.0,511.0215,511.5676,510.7777,511.197,1600.0
2022-10-05 13:45:00,524.29,525.02,524.11,525.01,780.0,511.2751,511.9869,511.0995,511.9772,780.0
2022-10-05 13:50:00,524.95,525.31,524.38,524.98,2927.0,511.9187,512.2697,511.3628,511.9479,2927.0
2022-10-05 13:55:00,524.97,524.97,524.04,524.67,1570.0,511.9382,511.9382,511.0313,511.6456,1570.0
2022-10-05 14:00:00,524.09,524.18,523.76,523.98,500.0,511.08,511.1678,510.7582,510.9728,500.0
2022-10-05 14:05:00,523.89,523.89,523.63,523.88,1300.0,510.885,510.885,510.6314,510.8752,1300.0
2022-10-05 14:10:00,524.17,524.7,523.92,523.98,3350.0,511.158,511.6749,510.9142,510.9728,3350.0
2022-10-05 14:15:00,524.05,524.23,523.87,523.87,1500.0,511.041,511.2166,510.8655,510.8655,1500.0
2022-10-05 14:20:00,523.86,523.86,523.76,523.76,300.0,510.8557,510.8557,510.7582,510.7582,300.0
2022-10-05 14:25:00,523.36,523.62,523.21,523.62,1200.0,510.3681,510.6217,510.2219,510.6217,1200.0
2022-10-05 14:30:00,523.8,523.8,522.94,522.94,700.0,510.7972,510.7972,509.9586,509.9586,700.0
2022-10-05 14:35:00,522.9,523.48,522.9,523.08,1035.0,509.9196,510.4852,509.9196,510.0951,1035.0
2022-10-05 14:40:00,523.08,523.08,522.8,522.81,300.0,510.0951,510.0951,509.8221,509.8318,300.0
2022-10-05 14:45:00,522.72,523.13,522.56,522.7,1271.0,509.744,510.1439,509.588,509.7245,1271.0
2022-10-05 14:50:00,522.69,523.48,522.5,522.96,2408.0,509.7148,510.4852,509.5295,509.9781,2408.0
2022-10-05 14:55:00,522.76,523.26,522.64,523.19,2400.0,509.783,510.2706,509.666,510.2024,2400.0
2022-10-05 15:00:00,524.42,524.42,524.03,524.03,600.0,511.4018,511.4018,511.0215,511.0215,600.0
2022-10-05 15:05:00,524.12,524.12,523.65,523.65,700.0,511.1093,511.1093,510.651,510.651,700.0
2022-10-05 15:10:00,523.58,524.02,523.43,524.02,807.0,510.5827,511.0118,510.4364,511.0118,807.0
2022-10-05 15:15:00,524.26,525.05,524.26,525.05,400.0,511.2458,512.0162,511.2458,512.0162,400.0
2022-10-05 15:20:00,524.76,524.76,524.59,524.59,200.0,511.7334,511.7334,511.5676,511.5676,200.0
2022-10-05 15:25:00,524.04,524.04,524.04,524.04,100.0,511.0313,511.0313,511.0313,511.0313,100.0
2022-10-05 15:30:00,523.36,523.36,522.99,523.0,1084.0,510.3681,510.3681,510.0073,510.0171,1084.0
2022-10-05 15:35:00,523.09,523.09,522.54,522.59,800.0,510.1049,510.1049,509.5685,509.6173,800.0
2022-10-05 15:40:00,522.23,522.27,522.11,522.16,900.0,509.2662,509.3052,509.1492,509.1979,900.0
2022-10-05 15:45:00,521.96,522.35,521.72,521.77,2475.0,509.0029,509.3832,508.7689,508.8176,2475.0
2022-10-05 15:50:00,521.56,521.57,519.4,519.51,4586.0,508.6128,508.6226,506.5065,506.6137,4586.0
2022-10-05 15:55:00,519.84,520.01,518.5,518.74,9583.0,506.9355,507.1013,505.6288,505.8628,9583.0
2022-10-06 09:30:00,516.22,518.4,516.22,517.53,2633.0,503.4054,505.5313,503.4054,504.6829,2633.0
2022-10-06 09:35:00,518.17,519.31,517.44,519.31,480.0,505.307,506.4187,504.5951,506.4187,480.0
2022-10-06 09:40:00,520.5,520.5,519.89,520.49,400.0,507.5791,507.5791,506.9843,507.5694,400.0
2022-10-06 09:45:00,520.05,520.05,519.4,519.4,500.0,507.1403,507.1403,506.5065,506.5065,500.0
2022-10-06 09:50:00,520.14,521.17,520.14,521.06,704.0,507.2281,508.2325,507.2281,508.1252,704.0
2022-10-06 09:55:00,520.74,520.74,519.41,519.41,500.0,507.8132,507.8132,506.5162,506.5162,500.0
2022-10-06 10:00:00,518.91,518.91,518.49,518.5,200.0,506.0286,506.0286,505.619,505.6288,200.0
2022-10-06 10:05:00,518.38,518.66,517.09,517.48,925.0,505.5118,505.7848,504.2538,504.6341,925.0
2022-10-06 10:10:00,517.13,517.13,516.66,516.7,411.0,504.2928,504.2928,503.8345,503.8735,411.0
2022-10-06 10:15:00,517.46,517.46,517.34,517.34,300.0,504.6146,504.6146,504.4976,504.4976,300.0
2022-10-06 10:20:00,517.5,517.78,517.12,517.12,800.0,504.6536,504.9267,504.2831,504.2831,800.0
2022-10-06 10:25:00,517.39,517.39,517.39,517.39,100.0,504.5463,504.5463,504.5463,504.5463,100.0
2022-10-06 10:30:00,517.47,517.61,516.8,516.81,600.0,504.6244,504.7609,503.971,503.9807,600.0
2022-10-06 10:35:00,516.73,517.61,516.72,517.33,900.0,503.9027,504.7609,503.893,504.4878,900.0
2022-10-06 10:40:00,517.32,518.21,517.32,517.78,2301.0,504.4781,505.346,504.4781,504.9267,2301.0
2022-10-06 10:45:00,517.85,519.67,517.5,519.67,300.0,504.9949,506.7697,504.6536,506.7697,300.0
2022-10-06 10:50:00,519.22,519.29,518.79,519.29,400.0,506.3309,506.3992,505.9116,506.3992,400.0
2022-10-06 10:55:00,519.0,520.38,518.83,520.38,1000.0,506.1164,507.4621,505.9506,507.4621,1000.0
2022-10-06 11:00:00,520.38,520.38,518.52,518.52,1298.0,507.4621,507.4621,505.6483,505.6483,1298.0
2022-10-06 11:05:00,518.5,519.08,518.37,518.37,1800.0,505.6288,506.1944,505.502,505.502,1800.0
2022-10-06 11:10:00,518.34,518.34,517.16,517.16,800.0,505.4728,505.4728,504.3221,504.3221,800.0
2022-10-06 11:15:00,517.54,518.95,517.54,518.48,800.0,504.6926,506.0676,504.6926,505.6093,800.0
2022-10-06 11:20:00,518.53,518.72,518.53,518.69,300.0,505.658,505.8433,505.658,505.8141,300.0
2022-10-06 11:25:00,518.82,519.43,518.8,519.4,2510.0,505.9408,506.5357,505.9213,506.5065,2510.0
2022-10-06 11:30:00,518.8,518.8,517.94,517.94,500.0,505.9213,505.9213,505.0827,505.0827,500.0
2022-10-06 11:35:00,518.42,518.74,517.7,517.71,1780.0,505.5508,505.8628,504.8487,504.8584,1780.0
2022-10-06 11:40:00,518.15,518.25,517.87,517.87,600.0,505.2875,505.385,505.0144,505.0144,600.0
2022-10-06 11:45:00,518.53,518.54,518.53,518.53,100.0,505.658,505.6678,505.658,505.658,100.0
2022-10-06 11:50:00,518.36,518.85,518.06,518.06,1100.0,505.4923,505.9701,505.1997,505.1997,1100.0
2022-10-06 11:55:00,517.93,517.93,515.96,515.97,200.0,505.0729,505.0729,503.1518,503.1616,200.0
2022-10-06 12:00:00,515.62,516.03,515.61,516.02,300.0,502.8203,503.2201,502.8105,503.2104,300.0
2022-10-06 12:05:00,516.46,516.46,516.04,516.25,443.0,503.6394,503.6394,503.2299,503.4346,443.0
2022-10-06 12:10:00,516.7,516.73,515.77,515.77,900.0,503.8735,503.9027,502.9666,502.9666,900.0
2022-10-06 12:15:00,516.63,516.8,516.63,516.8,200.0,503.8052,503.971,503.8052,503.971,200.0
2022-10-06 12:20:00,516.63,516.63,516.45,516.45,201.0,503.8052,503.8052,503.6297,503.6297,201.0
2022-10-06 12:25:00,516.82,516.82,516.82,516.82,200.0,503.9905,503.9905,503.9905,503.9905,200.0
2022-10-06 12:30:00,516.8,516.8,516.8,516.8,100.0,503.971,503.971,503.971,503.971,100.0
2022-10-06 12:35:00,516.42,516.42,515.62,515.62,1100.0,503.6004,503.6004,502.8203,502.8203,1100.0
2022-10-06 12:40:00,516.12,516.71,516.12,516.68,300.0,503.3079,503.8832,503.3079,503.854,300.0
2022-10-06 12:45:00,517.13,517.13,516.67,516.67,753.0,504.2928,504.2928,503.8442,503.8442,753.0
2022-10-06 12:50:00,516.35,516.35,516.0,516.0,300.0,503.5322,503.5322,503.1909,503.1909,300.0
2022-10-06 12:55:00,516.0,516.0,515.56,515.56,200.0,503.1909,503.1909,502.7618,502.7618,200.0
2022-10-06 13:00:00,516.08,516.36,515.88,516.21,900.0,503.2689,503.5419,503.0738,503.3956,900.0
2022-10-06 13:05:00,516.27,516.28,515.54,515.54,500.0,503.4542,503.4639,502.7423,502.7423,500.0
2022-10-06 13:10:00,516.03,516.05,516.03,516.05,400.0,503.2201,503.2396,503.2201,503.2396,400.0
2022-10-06 13:15:00,516.02,516.17,515.74,515.8,620.0,503.2104,503.3566,502.9373,502.9958,620.0
2022-10-06 13:20:00,515.79,515.79,515.45,515.76,590.0,502.9861,502.9861,502.6545,502.9568,590.0
2022-10-06 13:25:00,515.49,515.71,515.49,515.64,400.0,502.6935,502.9081,502.6935,502.8398,400.0
2022-10-06 13:30:00,516.16,516.16,515.11,515.11,300.0,503.3469,503.3469,502.3229,502.3229,300.0
2022-10-06 13:35:00,514.86,514.86,514.39,514.39,300.0,502.0792,502.0792,501.6208,501.6208,300.0
2022-10-06 13:40:00,515.13,515.24,514.87,515.24,500.0,502.3425,502.4497,502.0889,502.4497,500.0
2022-10-06 13:45:00,515.23,515.23,514.95,514.95,200.0,502.44,502.44,502.1669,502.1669,200.0
2022-10-06 13:50:00,514.8,514.8,514.32,514.41,700.0,502.0206,502.0206,501.5526,501.6403,700.0
2022-10-06 13:55:00,514.81,514.81,514.81,514.81,100.0,502.0304,502.0304,502.0304,502.0304,100.0
2022-10-06 14:00:00,514.43,514.43,513.73,513.73,800.0,501.6598,501.6598,500.9772,500.9772,800.0
2022-10-06 14:05:00,513.2,513.21,512.75,512.92,604.0,500.4604,500.4701,500.0215,500.1873,604.0
2022-10-06 14:10:00,512.66,512.8,512.66,512.8,350.0,499.9338,500.0703,499.9338,500.0703,350.0
2022-10-06 14:15:00,512.78,512.79,511.76,511.76,400.0,500.0508,500.0605,499.0561,499.0561,400.0
2022-10-06 14:20:00,512.03,512.33,511.87,511.87,600.0,499.3194,499.612,499.1634,499.1634,600.0
2022-10-06 14:25:00,512.05,512.17,511.53,512.0,1391.0,499.3389,499.4559,498.8318,499.2901,1391.0
2022-10-06 14:30:00,512.21,512.98,511.99,512.17,1300.0,499.4949,500.2458,499.2804,499.4559,1300.0
2022-10-06 14:35:00,512.67,512.89,511.77,511.77,1100.0,499.9435,500.1581,499.0659,499.0659,1100.0
2022-10-06 14:40:00,512.14,512.14,511.78,511.78,300.0,499.4267,499.4267,499.0756,499.0756,300.0
2022-10-06 14:45:00,511.59,511.59,510.47,510.47,2138.0,498.8903,498.8903,497.7981,497.7981,2138.0
2022-10-06 14:50:00,510.11,510.45,509.74,510.21,823.0,497.4471,497.7786,497.0863,497.5446,823.0
2022-10-06 14:55:00,510.78,511.12,510.57,510.57,502.0,498.1004,498.432,497.8956,497.8956,502.0
2022-10-06 15:00:00,510.37,510.45,509.72,510.34,1280.0,497.7006,497.7786,497.0667,497.6714,1280.0
2022-10-06 15:05:00,510.09,510.09,509.54,509.54,389.0,497.4276,497.4276,496.8912,496.8912,389.0
2022-10-06 15:10:00,509.49,509.51,508.71,509.46,1300.0,496.8425,496.862,496.0818,496.8132,1300.0
2022-10-06 15:15:00,509.47,509.52,508.55,508.84,1100.0,496.823,496.8717,495.9258,496.2086,1100.0
2022-10-06 15:20:00,508.68,510.03,508.68,509.22,1651.0,496.0526,497.3691,496.0526,496.5792,1651.0
2022-10-06 15:25:00,509.98,510.46,509.97,510.38,1426.0,497.3203,497.7884,497.3105,497.7104,1426.0
2022-10-06 15:30:00,510.6,511.07,510.38,510.95,900.0,497.9249,498.3832,497.7104,498.2662,900.0
2022-10-06 15:35:00,510.96,510.96,510.42,510.66,1000.0,498.276,498.276,497.7494,497.9834,1000.0
2022-10-06 15:40:00,510.47,510.54,510.25,510.44,1301.0,497.7981,497.8664,497.5836,497.7689,1301.0
2022-10-06 15:45:00,510.26,510.71,509.84,510.04,2800.0,497.5933,498.0322,497.1838,497.3788,2800.0
2022-10-06 15:50:00,510.04,510.43,509.26,510.43,11165.0,497.3788,497.7591,496.6182,497.7591,11165.0
2022-10-06 15:55:00,510.53,510.93,509.34,509.54,18765.0,497.8566,498.2467,496.6962,496.8912,18765.0
2022-10-07 09:30:00,506.53,506.53,506.43,506.43,2374.0,493.9559,493.9559,493.8584,493.8584,2374.0
2022-10-07 09:35:00,506.43,506.43,505.44,505.44,200.0,493.8584,493.8584,492.893,492.893,200.0
2022-10-07 09:40:00,505.27,505.27,503.72,503.72,200.0,492.7272,492.7272,491.2157,491.2157,200.0
2022-10-07 09:45:00,503.11,503.16,502.67,502.7,912.0,490.6208,490.6696,490.1918,490.221,912.0
2022-10-07 09:50:00,503.2,503.98,503.2,503.54,500.0,490.7086,491.4692,490.7086,491.0402,500.0
2022-10-07 09:55:00,503.49,504.53,502.74,503.42,3070.0,490.9914,492.0056,490.26,490.9231,3070.0
2022-10-07 10:00:00,503.3,503.47,502.14,502.38,1400.0,490.8061,490.9719,489.6749,489.909,1400.0
2022-10-07 10:05:00,501.8,502.84,501.8,502.84,1286.0,489.3434,490.3575,489.3434,490.3575,1286.0
2022-10-07 10:10:00,503.47,503.76,503.01,503.33,1354.0,490.9719,491.2547,490.5233,490.8354,1354.0
2022-10-07 10:15:00,503.63,504.31,503.17,503.22,1900.0,491.1279,491.791,490.6793,490.7281,1900.0
2022-10-07 10:20:00,503.16,504.07,503.16,503.58,1050.0,490.6696,491.557,490.6696,491.0792,1050.0
2022-10-07 10:25:00,504.16,504.39,504.0,504.0,400.0,491.6448,491.8691,491.4887,491.4887,400.0
2022-10-07 10:30:00,504.14,504.15,503.03,503.03,1606.0,491.6253,491.635,490.5428,490.5428,1606.0
2022-10-07 10:35:00,502.92,503.3,502.85,503.18,1400.0,490.4356,490.8061,490.3673,490.6891,1400.0
2022-10-07 10:40:00,504.91,504.91,503.58,503.61,1660.0,492.3762,492.3762,491.0792,491.1084,1660.0
2022-10-07 10:45:00,503.95,504.33,502.77,502.77,2405.0,491.44,491.8105,490.2893,490.2893,2405.0
2022-10-07 10:50:00,502.22,502.84,501.95,502.58,1300.0,489.7529,490.3575,489.4896,490.104,1300.0
2022-10-07 10:55:00,502.37,502.55,501.56,501.56,2335.0,489.8992,490.0747,489.1093,489.1093,2335.0
2022-10-07 11:00:00,501.68,501.98,501.2,501.2,2003.0,489.2263,489.5189,488.7582,488.7582,2003.0
2022-10-07 11:05:00,501.31,501.35,500.78,500.83,2236.0,488.8655,488.9045,488.3487,488.3974,2236.0
2022-10-07 11:10:00,500.83,501.06,500.31,500.78,13438.0,488.3974,488.6217,487.8903,488.3487,13438.0
2022-10-07 11:15:00,500.86,500.86,499.95,499.95,9367.0,488.4267,488.4267,487.5393,487.5393,9367.0
2022-10-07 11:20:00,500.55,501.89,500.55,501.89,3000.0,488.1244,489.4311,488.1244,489.4311,3000.0
2022-10-07 11:25:00,502.31,502.31,501.52,501.58,3486.0,489.8407,489.8407,489.0703,489.1288,3486.0
2022-10-07 11:30:00,501.61,502.54,499.93,500.12,2914.0,489.1581,490.065,487.5198,487.7051,2914.0
2022-10-07 11:35:00,500.26,500.83,500.0,500.3,1200.0,487.8416,488.3974,487.588,487.8806,1200.0
2022-10-07 11:40:00,500.63,500.63,500.59,500.59,200.0,488.2024,488.2024,488.1634,488.1634,200.0
2022-10-07 11:45:00,500.49,500.49,500.42,500.43,400.0,488.0659,488.0659,487.9976,488.0074,400.0
2022-10-07 11:50:00,501.86,501.87,501.56,501.56,500.0,489.4019,489.4116,489.1093,489.1093,500.0
2022-10-07 11:55:00,501.49,501.49,501.49,501.49,100.0,489.041,489.041,489.041,489.041,100.0
2022-10-07 12:00:00,502.14,502.47,501.77,501.96,1500.0,489.6749,489.9967,489.3141,489.4994,1500.0
2022-10-07 12:05:00,502.4,502.4,502.18,502.18,306.0,489.9285,489.9285,489.7139,489.7139,306.0
2022-10-07 12:10:00,502.38,502.64,502.38,502.59,699.0,489.909,490.1625,489.909,490.1137,699.0
2022-10-07 12:15:00,502.54,502.76,502.53,502.54,420.0,490.065,490.2795,490.0552,490.065,420.0
2022-10-07 12:20:00,502.59,502.66,501.99,501.99,1200.0,490.1137,490.182,489.5286,489.5286,1200.0
2022-10-07 12:25:00,502.5,502.5,502.5,502.5,200.0,490.026,490.026,490.026,490.026,200.0
2022-10-07 12:30:00,502.33,502.33,502.14,502.15,400.0,489.8602,489.8602,489.6749,489.6847,400.0
2022-10-07 12:35:00,502.51,502.51,502.51,502.51,100.0,490.0357,490.0357,490.0357,490.0357,100.0
2022-10-07 12:40:00,502.5,502.5,501.99,501.99,700.0,490.026,490.026,489.5286,489.5286,700.0
2022-10-07 12:45:00,501.39,501.39,500.44,500.7,1100.0,488.9435,488.9435,488.0171,488.2707,1100.0
2022-10-07 12:50:00,500.64,500.7,500.36,500.37,536.0,488.2121,488.2707,487.9391,487.9489,536.0
2022-10-07 12:55:00,500.36,500.36,500.3,500.3,325.0,487.9391,487.9391,487.8806,487.8806,325.0
2022-10-07 13:00:00,500.0,500.0,499.51,499.8,686.0,487.588,487.588,487.1102,487.393,686.0
2022-10-07 13:05:00,499.68,499.8,498.9,498.9,600.0,487.276,487.393,486.5153,486.5153,600.0
2022-10-07 13:10:00,499.34,499.55,499.12,499.55,400.0,486.9444,487.1492,486.7299,487.1492,400.0
2022-10-07 13:15:00,499.51,500.26,499.51,500.24,500.0,487.1102,487.8416,487.1102,487.8221,500.0
2022-10-07 13:20:00,499.72,499.79,499.25,499.25,510.0,487.315,487.3832,486.8567,486.8567,510.0
2022-10-07 13:25:00,499.16,499.49,499.05,499.06,1553.0,486.7689,487.0907,486.6616,486.6714,1553.0
2022-10-07 13:30:00,499.1,499.89,498.93,499.58,854.0,486.7104,487.4808,486.5446,487.1785,854.0
2022-10-07 13:35:00,499.43,499.78,499.43,499.51,913.0,487.0322,487.3735,487.0322,487.1102,913.0
2022-10-07 13:40:00,499.59,500.78,499.48,500.3,1024.0,487.1882,488.3487,487.0809,487.8806,1024.0
2022-10-07 13:45:00,500.19,500.24,500.07,500.07,700.0,487.7733,487.8221,487.6563,487.6563,700.0
2022-10-07 13:50:00,500.54,500.54,499.94,499.97,700.0,488.1146,488.1146,487.5295,487.5588,700.0
2022-10-07 13:55:00,499.92,500.54,499.92,500.54,300.0,487.51,488.1146,487.51,488.1146,300.0
2022-10-07 14:00:00,500.38,500.6,500.22,500.6,516.0,487.9586,488.1731,487.8026,488.1731,516.0
2022-10-07 14:05:00,501.01,501.49,500.96,501.25,911.0,488.573,489.041,488.5242,488.807,911.0
2022-10-07 14:10:00,501.46,502.25,500.81,501.67,903.0,489.0118,489.7822,488.3779,489.2166,903.0
2022-10-07 14:15:00,502.09,502.09,501.18,501.18,2300.0,489.6262,489.6262,488.7387,488.7387,2300.0
2022-10-07 14:20:00,501.0,501.44,500.8,500.93,1760.0,488.5632,488.9923,488.3682,488.495,1760.0
2022-10-07 14:25:00,500.86,501.04,500.86,501.04,300.0,488.4267,488.6022,488.4267,488.6022,300.0
2022-10-07 14:30:00,501.0,501.14,500.61,500.61,1700.0,488.5632,488.6997,488.1829,488.1829,1700.0
2022-10-07 14:35:00,500.91,501.12,500.8,500.8,300.0,488.4754,488.6802,488.3682,488.3682,300.0
2022-10-07 14:40:00,500.71,500.77,500.36,500.68,1542.0,488.2804,488.3389,487.9391,488.2512,1542.0
2022-10-07 14:45:00,500.92,500.92,500.08,500.54,1037.0,488.4852,488.4852,487.6661,488.1146,1037.0
2022-10-07 14:50:00,500.62,500.95,500.23,500.49,708.0,488.1926,488.5145,487.8123,488.0659,708.0
2022-10-07 14:55:00,500.95,501.26,500.82,500.95,2994.0,488.5145,488.8168,488.3877,488.5145,2994.0
2022-10-07 15:00:00,501.28,501.53,501.28,501.49,303.0,488.8363,489.0801,488.8363,489.041,303.0
2022-10-07 15:05:00,501.67,501.82,500.95,501.43,700.0,489.2166,489.3629,488.5145,488.9825,700.0
2022-10-07 15:10:00,501.47,501.47,500.53,500.54,700.0,489.0215,489.0215,488.1049,488.1146,700.0
2022-10-07 15:15:00,500.73,500.73,500.18,500.44,400.0,488.2999,488.2999,487.7636,488.0171,400.0
2022-10-07 15:20:00,499.96,499.96,499.55,499.67,1066.0,487.549,487.549,487.1492,487.2662,1066.0
2022-10-07 15:25:00,499.73,499.73,498.91,499.08,1495.0,487.3247,487.3247,486.5251,486.6909,1495.0
2022-10-07 15:30:00,498.6,498.84,497.79,497.79,3318.0,486.2228,486.4568,485.4329,485.4329,3318.0
2022-10-07 15:35:00,497.83,498.65,497.83,498.47,4305.0,485.4719,486.2715,485.4719,486.096,4305.0
2022-10-07 15:40:00,498.52,499.49,498.51,499.31,1213.0,486.1448,487.0907,486.135,486.9152,1213.0
2022-10-07 15:45:00,498.99,499.8,498.84,499.19,1400.0,486.6031,487.393,486.4568,486.7981,1400.0
2022-10-07 15:50:00,499.83,500.74,499.82,500.24,3116.0,487.4223,488.3097,487.4125,487.8221,3116.0
2022-10-07 15:55:00,499.97,501.13,499.41,500.59,7944.0,487.5588,488.69,487.0127,488.1634,7944.0
2022-10-10 09:30:00,504.41,504.41,502.68,502.68,2090.0,491.8886,491.8886,490.2015,490.2015,2090.0
2022-10-10 09:35:00,505.13,505.56,504.4,505.56,697.0,492.5907,493.01,491.8788,493.01,697.0
2022-10-10 09:40:00,506.11,507.68,506.11,507.68,400.0,493.5464,495.0774,493.5464,495.0774,400.0
2022-10-10 09:45:00,507.58,508.19,507.18,507.88,700.0,494.9799,495.5747,494.5898,495.2724,700.0
2022-10-10 09:50:00,507.79,507.79,504.0,504.0,1200.0,495.1847,495.1847,491.4887,491.4887,1200.0
2022-10-10 09:55:00,504.0,504.0,504.0,504.0,0.0,491.4887,491.4887,491.4887,491.4887,0.0
2022-10-10 10:00:00,504.0,504.0,504.0,504.0,0.0,491.4887,491.4887,491.4887,491.4887,0.0
2022-10-10 10:05:00,504.99,505.8,504.58,504.85,2504.0,492.4542,493.2441,492.0543,492.3176,2504.0
2022-10-10 10:10:00,504.47,505.19,504.41,504.52,6162.0,491.9471,492.6492,491.8886,491.9958,6162.0
2022-10-10 10:15:00,504.41,504.82,504.41,504.41,1400.0,491.8886,492.2884,491.8886,491.8886,1400.0
2022-10-10 10:20:00,504.41,504.91,504.41,504.53,749.0,491.8886,492.3762,491.8886,492.0056,749.0
2022-10-10 10:25:00,505.36,506.88,505.36,506.88,800.0,492.815,494.2972,492.815,494.2972,800.0
2022-10-10 10:30:00,507.08,507.08,505.66,505.67,500.0,494.4923,494.4923,493.1075,493.1173,500.0
2022-10-10 10:35:00,506.1,506.1,504.41,504.82,1088.0,493.5366,493.5366,491.8886,492.2884,1088.0
2022-10-10 10:40:00,504.44,504.45,504.12,504.12,1212.0,491.9178,491.9276,491.6058,491.6058,1212.0
2022-10-10 10:45:00,503.74,503.77,503.61,503.62,401.0,491.2352,491.2645,491.1084,491.1182,401.0
2022-10-10 10:50:00,503.81,503.81,502.33,502.51,1000.0,491.3035,491.3035,489.8602,490.0357,1000.0
2022-10-10 10:55:00,503.11,503.11,503.0,503.01,300.0,490.6208,490.6208,490.5136,490.5233,300.0
2022-10-10 11:00:00,502.61,502.62,502.52,502.55,500.0,490.1332,490.143,490.0455,490.0747,500.0
2022-10-10 11:05:00,502.44,503.42,502.44,503.06,2503.0,489.9675,490.9231,489.9675,490.5721,2503.0
2022-10-10 11:10:00,502.64,503.52,502.64,503.02,780.0,490.1625,491.0207,490.1625,490.5331,780.0
2022-10-10 11:15:00,503.74,503.74,503.24,503.47,407.0,491.2352,491.2352,490.7476,490.9719,407.0
2022-10-10 11:20:00,504.3,504.72,504.3,504.45,400.0,491.7813,492.1909,491.7813,491.9276,400.0
2022-10-10 11:25:00,503.93,504.31,503.92,504.31,500.0,491.4205,491.791,491.4107,491.791,500.0
2022-10-10 11:30:00,504.31,504.31,504.31,504.31,0.0,491.791,491.791,491.791,491.791,0.0
2022-10-10 11:35:00,503.73,503.73,502.79,502.79,442.0,491.2254,491.2254,490.3088,490.3088,442.0
2022-10-10 11:40:00,502.69,502.77,501.76,502.38,1300.0,490.2113,490.2893,489.3043,489.909,1300.0
2022-10-10 11:45:00,502.83,502.85,502.83,502.85,200.0,490.3478,490.3673,490.3478,490.3673,200.0
2022-10-10 11:50:00,503.13,503.58,503.13,503.26,765.0,490.6403,491.0792,490.6403,490.7671,765.0
2022-10-10 11:55:00,503.87,503.87,503.87,503.87,100.0,491.362,491.362,491.362,491.362,100.0
2022-10-10 12:00:00,503.87,503.87,503.87,503.87,0.0,491.362,491.362,491.362,491.362,0.0
2022-10-10 12:05:00,503.42,503.42,501.69,501.69,600.0,490.9231,490.9231,489.2361,489.2361,600.0
2022-10-10 12:10:00,501.35,501.7,501.19,501.19,680.0,488.9045,489.2458,488.7485,488.7485,680.0
2022-10-10 12:15:00,500.97,500.99,500.95,500.95,700.0,488.534,488.5535,488.5145,488.5145,700.0
2022-10-10 12:20:00,500.6,500.6,500.0,500.0,1127.0,488.1731,488.1731,487.588,487.588,1127.0
2022-10-10 12:25:00,500.23,500.54,500.22,500.54,600.0,487.8123,488.1146,487.8026,488.1146,600.0
2022-10-10 12:30:00,500.23,500.23,499.33,499.34,1022.0,487.8123,487.8123,486.9347,486.9444,1022.0
2022-10-10 12:35:00,499.45,499.59,499.44,499.59,200.0,487.0517,487.1882,487.0419,487.1882,200.0
2022-10-10 12:40:00,499.78,499.95,499.74,499.74,431.0,487.3735,487.5393,487.3345,487.3345,431.0
2022-10-10 12:45:00,500.2,500.23,499.9,499.9,700.0,487.7831,487.8123,487.4905,487.4905,700.0
2022-10-10 12:50:00,499.15,499.18,499.14,499.18,200.0,486.7591,486.7884,486.7494,486.7884,200.0
2022-10-10 12:55:00,499.16,499.16,499.16,499.16,100.0,486.7689,486.7689,486.7689,486.7689,100.0
2022-10-10 13:00:00,498.57,498.57,498.26,498.48,618.0,486.1935,486.1935,485.8912,486.1058,618.0
2022-10-10 13:05:00,498.88,498.97,498.54,498.55,600.0,486.4958,486.5836,486.1643,486.174,600.0
2022-10-10 13:10:00,498.72,499.14,498.22,499.14,1700.0,486.3398,486.7494,485.8522,486.7494,1700.0
2022-10-10 13:15:00,499.45,499.45,498.6,498.89,1100.0,487.0517,487.0517,486.2228,486.5056,1100.0
2022-10-10 13:20:00,499.55,499.55,499.55,499.55,100.0,487.1492,487.1492,487.1492,487.1492,100.0
2022-10-10 13:25:00,500.03,500.18,499.66,500.18,300.0,487.6173,487.7636,487.2565,487.7636,300.0
2022-10-10 13:30:00,499.78,500.71,499.78,500.04,938.0,487.3735,488.2804,487.3735,487.627,938.0
2022-10-10 13:35:00,500.56,501.0,500.56,501.0,700.0,488.1341,488.5632,488.1341,488.5632,700.0
2022-10-10 13:40:00,501.0,501.0,501.0,501.0,0.0,488.5632,488.5632,488.5632,488.5632,0.0
2022-10-10 13:45:00,501.05,501.54,501.05,501.54,600.0,488.612,489.0898,488.612,489.0898,600.0
2022-10-10 13:50:00,502.45,502.45,502.12,502.24,700.0,489.9772,489.9772,489.6554,489.7724,700.0
2022-10-10 13:55:00,502.29,502.3,502.07,502.08,516.0,489.8212,489.8309,489.6067,489.6164,516.0
2022-10-10 14:00:00,502.08,502.08,502.08,502.08,0.0,489.6164,489.6164,489.6164,489.6164,0.0
2022-10-10 14:05:00,502.0,502.58,501.79,502.58,1038.0,489.5384,490.104,489.3336,490.104,1038.0
2022-10-10 14:10:00,502.3,502.3,501.8,501.8,600.0,489.8309,489.8309,489.3434,489.3434,600.0
2022-10-10 14:15:00,502.12,502.12,502.12,502.12,100.0,489.6554,489.6554,489.6554,489.6554,100.0
2022-10-10 14:20:00,502.23,502.23,501.3,501.53,500.0,489.7627,489.7627,488.8558,489.0801,500.0
2022-10-10 14:25:00,501.65,501.78,501.65,501.78,321.0,489.1971,489.3238,489.1971,489.3238,321.0
2022-10-10 14:30:00,502.0,502.8,502.0,502.8,400.0,489.5384,490.3185,489.5384,490.3185,400.0
2022-10-10 14:35:00,502.81,503.16,502.81,503.16,200.0,490.3283,490.6696,490.3283,490.6696,200.0
2022-10-10 14:40:00,502.89,503.35,502.87,502.94,900.0,490.4063,490.8549,490.3868,490.4551,900.0
2022-10-10 14:45:00,502.73,502.78,502.52,502.78,400.0,490.2503,490.299,490.0455,490.299,400.0
2022-10-10 14:50:00,502.92,503.48,502.92,503.48,900.0,490.4356,490.9816,490.4356,490.9816,900.0
2022-10-10 14:55:00,503.73,503.73,502.95,503.4,1100.0,491.2254,491.2254,490.4648,490.9036,1100.0
2022-10-10 15:00:00,503.38,503.38,503.28,503.28,300.0,490.8841,490.8841,490.7866,490.7866,300.0
2022-10-10 15:05:00,503.18,503.28,502.74,503.08,1027.0,490.6891,490.7866,490.26,490.5916,1027.0
2022-10-10 15:10:00,503.06,503.31,503.06,503.27,400.0,490.5721,490.8159,490.5721,490.7769,400.0
2022-10-10 15:15:00,503.78,504.38,503.78,504.38,400.0,491.2742,491.8593,491.2742,491.8593,400.0
2022-10-10 15:20:00,504.63,504.63,504.02,504.34,400.0,492.1031,492.1031,491.5082,491.8203,400.0
2022-10-10 15:25:00,504.05,504.05,503.12,503.21,1100.0,491.5375,491.5375,490.6306,490.7184,1100.0
2022-10-10 15:30:00,503.58,503.87,503.44,503.85,800.0,491.0792,491.362,490.9426,491.3425,800.0
2022-10-10 15:35:00,504.29,505.12,504.23,505.12,603.0,491.7715,492.5809,491.713,492.5809,603.0
2022-10-10 15:40:00,504.63,504.63,504.14,504.14,1367.0,492.1031,492.1031,491.6253,491.6253,1367.0
2022-10-10 15:45:00,504.82,505.18,504.64,504.91,1100.0,492.2884,492.6394,492.1129,492.3762,1100.0
2022-10-10 15:50:00,505.64,505.89,504.63,505.89,1996.0,493.088,493.3318,492.1031,493.3318,1996.0
2022-10-10 15:55:00,505.58,505.58,503.99,504.5,7869.0,493.0295,493.0295,491.479,491.9763,7869.0
2022-10-11 09:30:00,502.84,506.07,502.84,506.07,3258.0,490.3575,493.5074,490.3575,493.5074,3258.0
2022-10-11 09:35:00,506.01,506.01,504.15,504.21,786.0,493.4488,493.4488,491.635,491.6935,786.0
2022-10-11 09:40:00,505.83,507.08,505.73,507.08,1700.0,493.2733,494.4923,493.1758,494.4923,1700.0
2022-10-11 09:45:00,506.74,507.79,506.73,507.79,807.0,494.1607,495.1847,494.151,495.1847,807.0
2022-10-11 09:50:00,507.61,507.93,506.44,507.4,2286.0,495.0091,495.3212,493.8682,494.8043,2286.0
2022-10-11 09:55:00,507.44,507.44,506.88,506.89,1238.0,494.8433,494.8433,494.2972,494.307,1238.0
2022-10-11 10:00:00,506.9,506.9,505.62,506.54,2400.0,494.3168,494.3168,493.0685,493.9657,2400.0
2022-10-11 10:05:00,506.55,506.63,506.07,506.63,800.0,493.9754,494.0535,493.5074,494.0535,800.0
2022-10-11 10:10:00,506.8,506.8,505.56,505.99,3799.0,494.2192,494.2192,493.01,493.4293,3799.0
2022-10-11 10:15:00,505.5,506.97,504.91,505.64,4781.0,492.9515,494.385,492.3762,493.088,4781.0
2022-10-11 10:20:00,505.52,505.95,505.47,505.95,1369.0,492.971,493.3903,492.9222,493.3903,1369.0
2022-10-11 10:25:00,505.81,506.96,505.81,506.95,899.0,493.2538,494.3753,493.2538,494.3655,899.0
2022-10-11 10:30:00,506.41,506.93,505.66,506.42,1919.0,493.8389,494.346,493.1075,493.8487,1919.0
2022-10-11 10:35:00,506.76,507.78,506.54,507.78,1822.0,494.1802,495.1749,493.9657,495.1749,1822.0
2022-10-11 10:40:00,508.1,508.1,508.1,508.1,300.0,495.487,495.487,495.487,495.487,300.0
2022-10-11 10:45:00,508.73,508.73,508.6,508.6,200.0,496.1013,496.1013,495.9746,495.9746,200.0
2022-10-11 10:50:00,508.6,508.88,508.56,508.57,1100.0,495.9746,496.2476,495.9355,495.9453,1100.0
2022-10-11 10:55:00,508.9,509.3,508.62,508.62,815.0,496.2671,496.6572,495.9941,495.9941,815.0
2022-10-11 11:00:00,508.57,511.48,508.57,510.77,8050.0,495.9453,498.7831,495.9453,498.0907,8050.0
2022-10-11 11:05:00,510.79,511.12,509.61,509.62,2700.0,498.1102,498.432,496.9595,496.9692,2700.0
2022-10-11 11:10:00,510.0,510.72,509.63,510.72,1805.0,497.3398,498.0419,496.979,498.0419,1805.0
2022-10-11 11:15:00,510.92,512.3,510.92,512.3,2668.0,498.237,499.5827,498.237,499.5827,2668.0
2022-10-11 11:20:00,512.16,512.32,510.84,510.84,4406.0,499.4462,499.6022,498.1589,498.1589,4406.0
2022-10-11 11:25:00,510.29,510.59,509.16,509.4,900.0,497.6226,497.9152,496.5206,496.7547,900.0
2022-10-11 11:30:00,509.41,509.41,509.41,509.41,100.0,496.7644,496.7644,496.7644,496.7644,100.0
2022-10-11 11:35:00,509.41,509.41,509.19,509.19,200.0,496.7644,496.7644,496.5499,496.5499,200.0
2022-10-11 11:40:00,508.59,508.76,508.59,508.76,200.0,495.9648,496.1306,495.9648,496.1306,200.0
2022-10-11 11:45:00,509.47,509.47,508.98,508.98,424.0,496.823,496.823,496.3451,496.3451,424.0
2022-10-11 11:50:00,508.98,508.98,508.8,508.8,433.0,496.3451,496.3451,496.1696,496.1696,433.0
2022-10-11 11:55:00,508.6,508.6,508.6,508.6,100.0,495.9746,495.9746,495.9746,495.9746,100.0
2022-10-11 12:00:00,508.72,508.72,508.71,508.71,1000.0,496.0916,496.0916,496.0818,496.0818,1000.0
2022-10-11 12:05:00,508.4,508.4,508.26,508.27,300.0,495.7795,495.7795,495.643,495.6527,300.0
2022-10-11 12:10:00,509.21,509.42,509.16,509.42,624.0,496.5694,496.7742,496.5206,496.7742,624.0
2022-10-11 12:15:00,509.4,509.62,509.31,509.31,704.0,496.7547,496.9692,496.6669,496.6669,704.0
2022-10-11 12:20:00,510.45,510.73,510.45,510.73,400.0,497.7786,498.0517,497.7786,498.0517,400.0
2022-10-11 12:25:00,511.77,511.77,511.52,511.63,600.0,499.0659,499.0659,498.8221,498.9293,600.0
2022-10-11 12:30:00,512.37,512.37,512.05,512.05,444.0,499.651,499.651,499.3389,499.3389,444.0
2022-10-11 12:35:00,512.11,512.11,511.82,511.83,200.0,499.3974,499.3974,499.1146,499.1244,200.0
2022-10-11 12:40:00,511.98,512.29,511.98,512.29,300.0,499.2706,499.573,499.2706,499.573,300.0
2022-10-11 12:45:00,512.55,513.0,512.55,512.74,1110.0,499.8265,500.2653,499.8265,500.0118,1110.0
2022-10-11 12:50:00,512.84,513.0,511.69,511.7,400.0,500.1093,500.2653,498.9878,498.9976,400.0
2022-10-11 12:55:00,511.83,512.67,511.83,512.41,700.0,499.1244,499.9435,499.1244,499.69,700.0
2022-10-11 13:00:00,512.65,512.77,512.3,512.3,500.0,499.924,500.041,499.5827,499.5827,500.0
2022-10-11 13:05:00,512.37,512.67,512.21,512.67,300.0,499.651,499.9435,499.4949,499.9435,300.0
2022-10-11 13:10:00,511.83,511.96,511.83,511.96,200.0,499.1244,499.2511,499.1244,499.2511,200.0
2022-10-11 13:15:00,511.73,512.29,511.45,512.28,500.0,499.0269,499.573,498.7538,499.5632,500.0
2022-10-11 13:20:00,511.96,512.22,511.96,512.22,314.0,499.2511,499.5047,499.2511,499.5047,314.0
2022-10-11 13:25:00,512.05,512.05,511.28,511.28,634.0,499.3389,499.3389,498.588,498.588,634.0
2022-10-11 13:30:00,511.28,511.28,511.11,511.11,200.0,498.588,498.588,498.4222,498.4222,200.0
2022-10-11 13:35:00,511.89,511.89,511.5,511.81,900.0,499.1829,499.1829,498.8026,499.1049,900.0
2022-10-11 13:40:00,511.34,511.68,510.77,511.55,1614.0,498.6465,498.9781,498.0907,498.8513,1614.0
2022-10-11 13:45:00,512.24,512.24,511.78,511.78,400.0,499.5242,499.5242,499.0756,499.0756,400.0
2022-10-11 13:50:00,511.6,512.44,511.59,512.4,1075.0,498.9001,499.7192,498.8903,499.6802,1075.0
2022-10-11 13:55:00,512.07,512.07,512.07,512.07,100.0,499.3584,499.3584,499.3584,499.3584,100.0
2022-10-11 14:00:00,512.23,512.28,512.23,512.28,200.0,499.5144,499.5632,499.5144,499.5632,200.0
2022-10-11 14:05:00,512.5,512.84,511.56,512.22,1801.0,499.7777,500.1093,498.8611,499.5047,1801.0
2022-10-11 14:10:00,511.56,511.81,511.55,511.81,500.0,498.8611,499.1049,498.8513,499.1049,500.0
2022-10-11 14:15:00,512.98,512.98,512.39,512.69,300.0,500.2458,500.2458,499.6705,499.963,300.0
2022-10-11 14:20:00,512.93,513.38,512.93,513.38,644.0,500.1971,500.6359,500.1971,500.6359,644.0
2022-10-11 14:25:00,513.66,513.77,513.11,513.37,1100.0,500.9089,501.0162,500.3726,500.6261,1100.0
2022-10-11 14:30:00,514.17,514.97,514.16,514.97,500.0,501.4063,502.1864,501.3965,502.1864,500.0
2022-10-11 14:35:00,514.21,514.29,513.67,513.95,2100.0,501.4453,501.5233,500.9187,501.1917,2100.0
2022-10-11 14:40:00,514.25,514.43,513.82,513.95,2451.0,501.4843,501.6598,501.065,501.1917,2451.0
2022-10-11 14:45:00,513.67,513.93,512.79,513.08,6000.0,500.9187,501.1722,500.0605,500.3433,6000.0
2022-10-11 14:50:00,513.19,513.24,512.3,512.3,3143.0,500.4506,500.4994,499.5827,499.5827,3143.0
2022-10-11 14:55:00,511.81,511.85,510.85,510.85,3992.0,499.1049,499.1439,498.1687,498.1687,3992.0
2022-10-11 15:00:00,510.43,510.71,509.63,509.63,1157.0,497.7591,498.0322,496.979,496.979,1157.0
2022-10-11 15:05:00,509.8,510.19,509.73,510.0,4869.0,497.1448,497.5251,497.0765,497.3398,4869.0
2022-10-11 15:10:00,509.78,510.31,509.69,510.31,4241.0,497.1253,497.6421,497.0375,497.6421,4241.0
2022-10-11 15:15:00,510.12,511.13,509.51,510.8,5390.0,497.4568,498.4417,496.862,498.1199,5390.0
2022-10-11 15:20:00,510.76,511.61,510.5,511.61,2320.0,498.0809,498.9098,497.8274,498.9098,2320.0
2022-10-11 15:25:00,511.67,511.95,510.87,511.81,2760.0,498.9683,499.2414,498.1882,499.1049,2760.0
2022-10-11 15:30:00,511.66,512.0,510.69,511.38,3638.0,498.9586,499.2901,498.0127,498.6855,3638.0
2022-10-11 15:35:00,511.4,512.7,511.14,512.23,4900.0,498.705,499.9728,498.4515,499.5144,4900.0
2022-10-11 15:40:00,512.33,512.65,511.44,512.65,3511.0,499.612,499.924,498.7441,499.924,3511.0
2022-10-11 15:45:00,512.74,512.79,511.89,512.75,4303.0,500.0118,500.0605,499.1829,500.0215,4303.0
2022-10-11 15:50:00,512.97,512.99,511.95,512.77,8032.0,500.2361,500.2556,499.2414,500.041,8032.0
2022-10-11 15:55:00,512.97,514.33,512.97,514.15,33077.0,500.2361,501.5623,500.2361,501.3868,33077.0
2022-10-12 09:30:00,518.8,518.8,514.96,514.96,4049.0,505.9213,505.9213,502.1767,502.1767,4049.0
2022-10-12 09:35:00,513.05,514.47,513.05,513.84,1303.0,500.3141,501.6988,500.3141,501.0845,1303.0
2022-10-12 09:40:00,514.49,514.55,513.74,514.04,844.0,501.7183,501.7768,500.987,501.2795,844.0
2022-10-12 09:45:00,514.29,515.51,514.07,515.31,2500.0,501.5233,502.713,501.3088,502.518,2500.0
2022-10-12 09:50:00,515.61,515.61,514.45,515.38,1650.0,502.8105,502.8105,501.6793,502.5862,1650.0
2022-10-12 09:55:00,514.99,516.2,514.64,516.2,1346.0,502.2059,503.3859,501.8646,503.3859,1346.0
2022-10-12 10:00:00,515.67,516.84,515.48,516.02,2807.0,502.869,504.01,502.6838,503.2104,2807.0
2022-10-12 10:05:00,516.38,517.69,516.26,517.69,3400.0,503.5614,504.8389,503.4444,504.8389,3400.0
2022-10-12 10:10:00,517.11,517.4,516.25,516.25,3288.0,504.2733,504.5561,503.4346,503.4346,3288.0
2022-10-12 10:15:00,516.46,516.56,515.31,516.26,1767.0,503.6394,503.737,502.518,503.4444,1767.0
2022-10-12 10:20:00,516.48,516.91,515.57,515.57,1900.0,503.6589,504.0783,502.7715,502.7715,1900.0
2022-10-12 10:25:00,515.96,517.76,515.96,516.99,4034.0,503.1518,504.9072,503.1518,504.1563,4034.0
2022-10-12 10:30:00,516.98,517.24,516.34,516.89,1200.0,504.1465,504.4001,503.5224,504.0588,1200.0
2022-10-12 10:35:00,516.88,516.89,516.57,516.78,1500.0,504.049,504.0588,503.7467,503.9515,1500.0
2022-10-12 10:40:00,516.39,516.6,515.67,515.99,2310.0,503.5712,503.776,502.869,503.1811,2310.0
2022-10-12 10:45:00,515.8,516.42,515.7,516.42,2139.0,502.9958,503.6004,502.8983,503.6004,2139.0
2022-10-12 10:50:00,516.8,517.08,516.33,517.08,2103.0,503.971,504.244,503.5127,504.244,2103.0
2022-10-12 10:55:00,517.07,517.07,516.64,516.89,1004.0,504.2343,504.2343,503.815,504.0588,1004.0
2022-10-12 11:00:00,517.07,518.14,517.07,517.83,1914.0,504.2343,505.2777,504.2343,504.9754,1914.0
2022-10-12 11:05:00,517.48,517.74,516.94,517.18,800.0,504.6341,504.8877,504.1075,504.3416,800.0
2022-10-12 11:10:00,517.02,517.48,516.93,516.93,2499.0,504.1855,504.6341,504.0978,504.0978,2499.0
2022-10-12 11:15:00,517.12,517.12,517.03,517.03,700.0,504.2831,504.2831,504.1953,504.1953,700.0
2022-10-12 11:20:00,517.08,517.16,516.77,517.01,700.0,504.244,504.3221,503.9417,504.1758,700.0
2022-10-12 11:25:00,516.62,517.15,516.18,516.56,800.0,503.7955,504.3123,503.3664,503.737,800.0
2022-10-12 11:30:00,516.37,516.65,516.08,516.27,3237.0,503.5517,503.8247,503.2689,503.4542,3237.0
2022-10-12 11:35:00,515.8,516.87,515.72,515.98,1400.0,502.9958,504.0393,502.9178,503.1713,1400.0
2022-10-12 11:40:00,515.83,516.86,515.56,516.59,2500.0,503.0251,504.0295,502.7618,503.7662,2500.0
2022-10-12 11:45:00,516.16,516.4,515.88,516.24,1200.0,503.3469,503.5809,503.0738,503.4249,1200.0
2022-10-12 11:50:00,516.27,516.78,516.2,516.78,1402.0,503.4542,503.9515,503.3859,503.9515,1402.0
2022-10-12 11:55:00,516.71,516.97,516.41,516.5,700.0,503.8832,504.1368,503.5907,503.6784,700.0
2022-10-12 12:00:00,516.38,516.9,515.73,516.08,1589.0,503.5614,504.0685,502.9276,503.2689,1589.0
2022-10-12 12:05:00,516.45,516.49,514.96,514.96,2585.0,503.6297,503.6687,502.1767,502.1767,2585.0
2022-10-12 12:10:00,514.67,514.95,514.18,514.95,1091.0,501.8939,502.1669,501.416,502.1669,1091.0
2022-10-12 12:15:00,514.95,514.95,514.95,514.95,0.0,502.1669,502.1669,502.1669,502.1669,0.0
2022-10-12 12:20:00,515.08,515.08,514.55,514.76,3800.0,502.2937,502.2937,501.7768,501.9816,3800.0
2022-10-12 12:25:00,514.99,515.11,514.28,514.3,1277.0,502.2059,502.3229,501.5136,501.5331,1277.0
2022-10-12 12:30:00,514.27,514.74,514.27,514.74,700.0,501.5038,501.9621,501.5038,501.9621,700.0
2022-10-12 12:35:00,514.33,514.74,513.2,513.21,1305.0,501.5623,501.9621,500.4604,500.4701,1305.0
2022-10-12 12:40:00,513.18,513.18,512.49,512.55,900.0,500.4409,500.4409,499.768,499.8265,900.0
2022-10-12 12:45:00,513.03,513.03,512.69,512.69,700.0,500.2946,500.2946,499.963,499.963,700.0
2022-10-12 12:50:00,512.72,513.92,512.7,513.92,1800.0,499.9923,501.1625,499.9728,501.1625,1800.0
2022-10-12 12:55:00,514.49,515.44,514.33,515.07,3780.0,501.7183,502.6448,501.5623,502.2839,3780.0
2022-10-12 13:00:00,515.0,515.88,514.98,515.88,5833.0,502.2157,503.0738,502.1962,503.0738,5833.0
2022-10-12 13:05:00,515.85,516.29,515.83,515.9,1706.0,503.0446,503.4737,503.0251,503.0933,1706.0
2022-10-12 13:10:00,515.92,516.1,515.05,515.05,1000.0,503.1128,503.2884,502.2644,502.2644,1000.0
2022-10-12 13:15:00,514.92,514.92,514.25,514.6,2000.0,502.1377,502.1377,501.4843,501.8256,2000.0
2022-10-12 13:20:00,514.42,514.78,514.4,514.47,600.0,501.6501,502.0011,501.6306,501.6988,600.0
2022-10-12 13:25:00,514.43,515.35,514.42,515.06,922.0,501.6598,502.557,501.6501,502.2742,922.0
2022-10-12 13:30:00,515.06,515.06,512.87,512.87,12793.0,502.2742,502.2742,500.1386,500.1386,12793.0
2022-10-12 13:35:00,512.28,512.28,511.12,511.12,1200.0,499.5632,499.5632,498.432,498.432,1200.0
2022-10-12 13:40:00,510.88,510.88,509.99,509.99,2566.0,498.198,498.198,497.33,497.33,2566.0
2022-10-12 13:45:00,509.83,510.9,509.83,510.9,1900.0,497.174,498.2175,497.174,498.2175,1900.0
2022-10-12 13:50:00,510.76,510.76,510.25,510.42,5000.0,498.0809,498.0809,497.5836,497.7494,5000.0
2022-10-12 13:55:00,510.36,510.41,509.66,509.66,1100.0,497.6909,497.7396,497.0082,497.0082,1100.0
2022-10-12 14:00:00,509.93,510.32,508.72,508.72,2900.0,497.2715,497.6519,496.0916,496.0916,2900.0
2022-10-12 14:05:00,509.09,509.56,508.38,508.92,3487.0,496.4524,496.9107,495.76,496.2866,3487.0
2022-10-12 14:10:00,508.67,509.53,508.37,509.43,2700.0,496.0428,496.8815,495.7503,496.7839,2700.0
2022-10-12 14:15:00,508.84,510.2,508.84,510.2,2215.0,496.2086,497.5348,496.2086,497.5348,2215.0
2022-10-12 14:20:00,509.91,509.91,509.69,509.69,672.0,497.252,497.252,497.0375,497.0375,672.0
2022-10-12 14:25:00,510.65,511.53,510.65,511.53,500.0,497.9737,498.8318,497.9737,498.8318,500.0
2022-10-12 14:30:00,511.6,511.6,510.64,511.11,700.0,498.9001,498.9001,497.9639,498.4222,700.0
2022-10-12 14:35:00,512.18,512.33,511.06,511.06,1263.0,499.4657,499.612,498.3735,498.3735,1263.0
2022-10-12 14:40:00,511.4,511.47,510.82,511.12,2651.0,498.705,498.7733,498.1394,498.432,2651.0
2022-10-12 14:45:00,511.37,511.37,510.76,510.76,2724.0,498.6758,498.6758,498.0809,498.0809,2724.0
2022-10-12 14:50:00,510.52,510.83,510.11,510.31,700.0,497.8469,498.1492,497.4471,497.6421,700.0
2022-10-12 14:55:00,510.19,510.19,509.15,509.66,444.0,497.5251,497.5251,496.5109,497.0082,444.0
2022-10-12 15:00:00,509.87,509.88,508.43,508.72,3903.0,497.213,497.2228,495.8088,496.0916,3903.0
2022-10-12 15:05:00,508.38,509.0,508.38,508.82,1001.0,495.76,496.3646,495.76,496.1891,1001.0
2022-10-12 15:10:00,508.67,508.85,508.65,508.82,1000.0,496.0428,496.2183,496.0233,496.1891,1000.0
2022-10-12 15:15:00,508.66,508.94,508.12,508.94,1600.0,496.0331,496.3061,495.5065,496.3061,1600.0
2022-10-12 15:20:00,508.93,508.93,508.28,508.28,900.0,496.2964,496.2964,495.6625,495.6625,900.0
2022-10-12 15:25:00,508.21,508.22,507.75,507.75,1800.0,495.5942,495.604,495.1457,495.1457,1800.0
2022-10-12 15:30:00,507.74,508.24,507.74,508.24,1502.0,495.1359,495.6235,495.1359,495.6235,1502.0
2022-10-12 15:35:00,508.3,509.28,508.29,508.41,4156.0,495.682,496.6377,495.6722,495.7893,4156.0
2022-10-12 15:40:00,508.41,508.5,508.16,508.43,1200.0,495.7893,495.877,495.5455,495.8088,1200.0
2022-10-12 15:45:00,508.4,508.41,507.74,507.75,2327.0,495.7795,495.7893,495.1359,495.1457,2327.0
2022-10-12 15:50:00,507.38,507.68,507.0,507.51,2515.0,494.7848,495.0774,494.4143,494.9116,2515.0
2022-10-12 15:55:00,507.26,507.26,505.97,506.0,16282.0,494.6678,494.6678,493.4098,493.4391,16282.0
2022-10-13 09:30:00,494.32,495.25,492.39,495.25,5714.0,482.049,482.9559,480.1669,482.9559,5714.0
2022-10-13 09:35:00,495.66,497.09,491.93,493.31,2039.0,483.3558,484.7503,479.7184,481.0641,2039.0
2022-10-13 09:40:00,491.89,494.16,491.88,493.82,919.0,479.6794,481.893,479.6696,481.5614,919.0
2022-10-13 09:45:00,492.81,493.5,491.0,491.0,2860.0,480.5765,481.2494,478.8115,478.8115,2860.0
2022-10-13 09:50:00,489.92,493.93,489.92,493.0,4943.0,477.7583,481.6687,477.7583,480.7618,4943.0
2022-10-13 09:55:00,491.99,491.99,489.35,489.41,625.0,479.7769,479.7769,477.2024,477.2609,625.0
2022-10-13 10:00:00,490.7,491.48,488.23,491.3,8178.0,478.5189,479.2795,476.1102,479.104,8178.0
2022-10-13 10:05:00,491.86,493.42,491.09,492.92,5601.0,479.6501,481.1714,478.8992,480.6838,5601.0
2022-10-13 10:10:00,491.99,493.45,491.66,492.73,1102.0,479.7769,481.2006,479.4551,480.4985,1102.0
2022-10-13 10:15:00,492.55,493.34,492.39,492.39,603.0,480.323,481.0934,480.1669,480.1669,603.0
2022-10-13 10:20:00,490.96,492.36,490.96,491.56,837.0,478.7724,480.1377,478.7724,479.3576,837.0
2022-10-13 10:25:00,491.27,491.27,491.27,491.27,100.0,479.0747,479.0747,479.0747,479.0747,100.0
2022-10-13 10:30:00,491.91,493.48,491.91,492.51,1200.0,479.6989,481.2299,479.6989,480.284,1200.0
2022-10-13 10:35:00,491.78,493.25,491.78,493.09,900.0,479.5721,481.0056,479.5721,480.8496,900.0
2022-10-13 10:40:00,493.09,493.09,492.3,492.68,2732.0,480.8496,480.8496,480.0792,480.4497,2732.0
2022-10-13 10:45:00,492.6,493.68,492.56,493.14,2315.0,480.3717,481.4249,480.3327,480.8983,2315.0
2022-10-13 10:50:00,493.53,494.24,492.99,494.24,3000.0,481.2786,481.971,480.7521,481.971,3000.0
2022-10-13 10:55:00,494.21,496.3,494.21,495.42,4184.0,481.9418,483.9799,481.9418,483.1217,4184.0
2022-10-13 11:00:00,495.19,495.83,495.19,495.83,400.0,482.8974,483.5216,482.8974,483.5216,400.0
2022-10-13 11:05:00,496.04,498.16,496.04,497.39,801.0,483.7263,485.7937,483.7263,485.0428,801.0
2022-10-13 11:10:00,498.48,499.36,498.47,499.28,600.0,486.1058,486.9639,486.096,486.8859,600.0
2022-10-13 11:15:00,499.28,503.01,499.28,502.28,1584.0,486.8859,490.5233,486.8859,489.8114,1584.0
2022-10-13 11:20:00,503.6,505.75,503.6,505.69,1248.0,491.0987,493.1953,491.0987,493.1368,1248.0
2022-10-13 11:25:00,504.62,507.4,504.48,507.4,1014.0,492.0933,494.8043,491.9568,494.8043,1014.0
2022-10-13 11:30:00,507.24,508.91,506.68,508.91,6011.0,494.6483,496.2769,494.1022,496.2769,6011.0
2022-10-13 11:35:00,510.25,511.43,509.57,511.43,1671.0,497.5836,498.7343,496.9205,498.7343,1671.0
2022-10-13 11:40:00,512.91,514.0,512.29,512.36,3745.0,500.1776,501.2405,499.573,499.6412,3745.0
2022-10-13 11:45:00,512.18,512.18,510.82,510.82,338.0,499.4657,499.4657,498.1394,498.1394,338.0
2022-10-13 11:50:00,509.16,510.4,508.87,510.4,1236.0,496.5206,497.7299,496.2378,497.7299,1236.0
2022-10-13 11:55:00,511.09,511.09,510.35,510.35,300.0,498.4027,498.4027,497.6811,497.6811,300.0
2022-10-13 12:00:00,511.31,512.78,510.74,511.99,1300.0,498.6173,500.0508,498.0614,499.2804,1300.0
2022-10-13 12:05:00,511.95,512.29,509.34,509.34,2471.0,499.2414,499.573,496.6962,496.6962,2471.0
2022-10-13 12:10:00,508.9,508.9,507.45,508.61,900.0,496.2671,496.2671,494.8531,495.9843,900.0
2022-10-13 12:15:00,509.14,509.24,508.64,509.24,300.0,496.5011,496.5987,496.0136,496.5987,300.0
2022-10-13 12:20:00,508.36,509.1,508.36,509.1,500.0,495.7405,496.4621,495.7405,496.4621,500.0
2022-10-13 12:25:00,508.77,509.97,508.13,508.78,1241.0,496.1403,497.3105,495.5162,496.1501,1241.0
2022-10-13 12:30:00,508.68,510.06,508.68,509.4,601.0,496.0526,497.3983,496.0526,496.7547,601.0
2022-10-13 12:35:00,509.4,510.02,509.4,510.02,239.0,496.7547,497.3593,496.7547,497.3593,239.0
2022-10-13 12:40:00,509.67,512.85,509.67,512.85,1201.0,497.018,500.119,497.018,500.119,1201.0
2022-10-13 12:45:00,512.0,512.61,511.73,512.6,1202.0,499.2901,499.885,499.0269,499.8753,1202.0
2022-10-13 12:50:00,512.6,513.1,512.01,512.01,831.0,499.8753,500.3628,499.2999,499.2999,831.0
2022-10-13 12:55:00,512.2,512.75,512.19,512.75,217.0,499.4852,500.0215,499.4754,500.0215,217.0
2022-10-13 13:00:00,512.87,513.86,512.58,513.57,1156.0,500.1386,501.104,499.8558,500.8212,1156.0
2022-10-13 13:05:00,514.02,515.5,514.02,515.09,5095.0,501.26,502.7033,501.26,502.3034,5095.0
2022-10-13 13:10:00,514.29,514.29,513.79,513.94,620.0,501.5233,501.5233,501.0357,501.182,620.0
2022-10-13 13:15:00,514.36,515.23,514.35,515.23,1067.0,501.5916,502.44,501.5818,502.44,1067.0
2022-10-13 13:20:00,515.93,516.18,515.61,515.74,2400.0,503.1226,503.3664,502.8105,502.9373,2400.0
2022-10-13 13:25:00,517.08,517.91,517.08,517.34,1411.0,504.244,505.0534,504.244,504.4976,1411.0
2022-10-13 13:30:00,517.49,518.63,517.3,518.31,1520.0,504.6439,505.7556,504.4586,505.4435,1520.0
2022-10-13 13:35:00,518.1,518.1,516.9,517.01,600.0,505.2387,505.2387,504.0685,504.1758,600.0
2022-10-13 13:40:00,516.99,517.27,516.57,516.72,1800.0,504.1563,504.4293,503.7467,503.893,1800.0
2022-10-13 13:45:00,516.47,516.89,516.18,516.54,1300.0,503.6492,504.0588,503.3664,503.7174,1300.0
2022-10-13 13:50:00,516.6,517.06,516.03,517.06,1884.0,503.776,504.2245,503.2201,504.2245,1884.0
2022-10-13 13:55:00,516.96,517.09,516.41,516.85,1198.0,504.127,504.2538,503.5907,504.0198,1198.0
2022-10-13 14:00:00,516.62,516.77,516.32,516.77,713.0,503.7955,503.9417,503.5029,503.9417,713.0
2022-10-13 14:05:00,516.74,517.1,516.27,516.5,1796.0,503.9125,504.2635,503.4542,503.6784,1796.0
2022-10-13 14:10:00,516.14,516.37,516.14,516.37,502.0,503.3274,503.5517,503.3274,503.5517,502.0
2022-10-13 14:15:00,516.38,517.03,516.01,516.29,1622.0,503.5614,504.1953,503.2006,503.4737,1622.0
2022-10-13 14:20:00,515.98,516.21,515.71,515.71,600.0,503.1713,503.3956,502.9081,502.9081,600.0
2022-10-13 14:25:00,515.23,515.23,514.52,515.09,1548.0,502.44,502.44,501.7476,502.3034,1548.0
2022-10-13 14:30:00,515.19,516.09,515.19,516.09,800.0,502.401,503.2786,502.401,503.2786,800.0
2022-10-13 14:35:00,516.63,517.97,516.63,517.97,1581.0,503.8052,505.112,503.8052,505.112,1581.0
2022-10-13 14:40:00,517.59,517.92,517.25,517.92,1452.0,504.7414,505.0632,504.4098,505.0632,1452.0
2022-10-13 14:45:00,517.57,518.51,517.43,518.23,2402.0,504.7219,505.6385,504.5854,505.3655,2402.0
2022-10-13 14:50:00,518.23,519.36,518.13,519.36,1801.0,505.3655,506.4674,505.268,506.4674,1801.0
2022-10-13 14:55:00,519.67,520.33,519.6,519.6,1000.0,506.7697,507.4134,506.7015,506.7015,1000.0
2022-10-13 15:00:00,518.87,518.99,518.51,518.99,671.0,505.9896,506.1066,505.6385,506.1066,671.0
2022-10-13 15:05:00,519.0,520.52,519.0,520.52,500.0,506.1164,507.5986,506.1164,507.5986,500.0
2022-10-13 15:10:00,520.52,520.52,519.74,519.74,816.0,507.5986,507.5986,506.838,506.838,816.0
2022-10-13 15:15:00,520.09,520.13,519.45,519.45,700.0,507.1793,507.2183,506.5552,506.5552,700.0
2022-10-13 15:20:00,519.45,519.45,519.04,519.38,898.0,506.5552,506.5552,506.1554,506.4869,898.0
2022-10-13 15:25:00,518.69,519.01,517.87,517.99,4744.0,505.8141,506.1261,505.0144,505.1315,4744.0
2022-10-13 15:30:00,517.85,518.35,516.33,516.58,2641.0,504.9949,505.4825,503.5127,503.7565,2641.0
2022-10-13 15:35:00,516.05,517.28,516.05,517.28,2030.0,503.2396,504.4391,503.2396,504.4391,2030.0
2022-10-13 15:40:00,516.64,517.74,516.55,517.74,1529.0,503.815,504.8877,503.7272,504.8877,1529.0
2022-10-13 15:45:00,517.75,518.22,517.54,517.85,2797.0,504.8974,505.3557,504.6926,504.9949,2797.0
2022-10-13 15:50:00,517.31,519.27,517.17,518.71,9123.0,504.4683,506.3797,504.3318,505.8336,9123.0
2022-10-13 15:55:00,518.47,518.82,517.93,518.25,14626.0,505.5995,505.9408,505.0729,505.385,14626.0
2022-10-14 09:30:00,521.56,523.41,519.22,519.22,5858.0,508.6128,510.4169,506.3309,506.3309,5858.0
2022-10-14 09:35:00,516.96,522.06,516.95,522.06,1319.0,504.127,509.1004,504.1173,509.1004,1319.0
2022-10-14 09:40:00,520.48,520.48,520.48,520.48,100.0,507.5596,507.5596,507.5596,507.5596,100.0
2022-10-14 09:45:00,520.14,521.07,519.37,521.07,800.0,507.2281,508.135,506.4772,508.135,800.0
2022-10-14 09:50:00,519.88,520.35,518.16,520.35,1720.0,506.9745,507.4329,505.2972,507.4329,1720.0
2022-10-14 09:55:00,518.87,520.56,518.53,518.87,2675.0,505.9896,507.6377,505.658,505.9896,2675.0
2022-10-14 10:00:00,517.95,517.95,512.62,514.72,1319.0,505.0924,505.0924,499.8948,501.9426,1319.0
2022-10-14 10:05:00,513.53,513.56,511.35,512.25,2578.0,500.7822,500.8114,498.6563,499.5339,2578.0
2022-10-14 10:10:00,510.77,512.6,509.31,510.47,1513.0,498.0907,499.8753,496.6669,497.7981,1513.0
2022-10-14 10:15:00,510.11,511.02,510.1,510.67,600.0,497.4471,498.3345,497.4373,497.9932,600.0
2022-10-14 10:20:00,508.66,509.08,507.34,507.34,2895.0,496.0331,496.4426,494.7458,494.7458,2895.0
2022-10-14 10:25:00,508.17,508.5,508.13,508.47,2200.0,495.5552,495.877,495.5162,495.8478,2200.0
2022-10-14 10:30:00,508.91,510.93,508.42,510.08,3852.0,496.2769,498.2467,495.799,497.4178,3852.0
2022-10-14 10:35:00,510.5,511.29,510.19,510.3,1453.0,497.8274,498.5978,497.5251,497.6323,1453.0
2022-10-14 10:40:00,511.0,511.9,509.47,509.47,1543.0,498.315,499.1926,496.823,496.823,1543.0
2022-10-14 10:45:00,510.07,510.78,509.62,509.97,600.0,497.4081,498.1004,496.9692,497.3105,600.0
2022-10-14 10:50:00,509.86,511.47,509.56,510.8,938.0,497.2033,498.7733,496.9107,498.1199,938.0
2022-10-14 10:55:00,511.73,512.68,511.57,512.48,806.0,499.0269,499.9533,498.8708,499.7582,806.0
2022-10-14 11:00:00,512.48,512.79,511.75,511.75,1812.0,499.7582,500.0605,499.0464,499.0464,1812.0
2022-10-14 11:05:00,511.84,511.84,511.31,511.31,309.0,499.1341,499.1341,498.6173,498.6173,309.0
2022-10-14 11:10:00,511.32,511.64,510.5,510.83,3126.0,498.627,498.9391,497.8274,498.1492,3126.0
2022-10-14 11:15:00,511.04,511.19,509.49,509.62,955.0,498.354,498.5003,496.8425,496.9692,955.0
2022-10-14 11:20:00,509.89,511.0,509.89,511.0,700.0,497.2325,498.315,497.2325,498.315,700.0
2022-10-14 11:25:00,510.99,512.01,510.99,512.01,701.0,498.3052,499.2999,498.3052,499.2999,701.0
2022-10-14 11:30:00,511.44,511.49,509.95,509.96,700.0,498.7441,498.7928,497.291,497.3008,700.0
2022-10-14 11:35:00,510.24,510.61,510.23,510.61,900.0,497.5738,497.9347,497.5641,497.9347,900.0
2022-10-14 11:40:00,509.99,509.99,508.37,509.09,1014.0,497.33,497.33,495.7503,496.4524,1014.0
2022-10-14 11:45:00,508.08,508.57,507.83,508.56,432.0,495.4675,495.9453,495.2237,495.9355,432.0
2022-10-14 11:50:00,509.23,509.23,508.53,508.53,500.0,496.5889,496.5889,495.9063,495.9063,500.0
2022-10-14 11:55:00,507.97,508.36,507.49,507.49,604.0,495.3602,495.7405,494.8921,494.8921,604.0
2022-10-14 12:00:00,507.28,508.04,507.28,507.94,1545.0,494.6873,495.4285,494.6873,495.3309,1545.0
2022-10-14 12:05:00,507.95,507.95,505.7,505.71,845.0,495.3407,495.3407,493.1465,493.1563,845.0
2022-10-14 12:10:00,505.45,505.71,504.68,504.7,972.0,492.9027,493.1563,492.1519,492.1714,972.0
2022-10-14 12:15:00,504.98,504.99,504.14,504.83,1109.0,492.4444,492.4542,491.6253,492.2981,1109.0
2022-10-14 12:20:00,504.37,504.51,504.37,504.51,600.0,491.8496,491.9861,491.8496,491.9861,600.0
2022-10-14 12:25:00,504.62,505.0,504.62,505.0,500.0,492.0933,492.4639,492.0933,492.4639,500.0
2022-10-14 12:30:00,505.31,505.31,504.56,504.68,502.0,492.7662,492.7662,492.0348,492.1519,502.0
2022-10-14 12:35:00,504.96,505.43,504.9,505.43,771.0,492.4249,492.8832,492.3664,492.8832,771.0
2022-10-14 12:40:00,506.02,507.04,505.95,507.04,400.0,493.4586,494.4533,493.3903,494.4533,400.0
2022-10-14 12:45:00,506.68,507.07,505.94,505.95,1018.0,494.1022,494.4825,493.3806,493.3903,1018.0
2022-10-14 12:50:00,505.77,505.77,504.85,504.85,305.0,493.2148,493.2148,492.3176,492.3176,305.0
2022-10-14 12:55:00,504.17,504.58,504.17,504.58,300.0,491.6545,492.0543,491.6545,492.0543,300.0
2022-10-14 13:00:00,505.21,505.43,505.0,505.0,669.0,492.6687,492.8832,492.4639,492.4639,669.0
2022-10-14 13:05:00,505.15,505.15,503.78,505.15,2800.0,492.6102,492.6102,491.2742,492.6102,2800.0
2022-10-14 13:10:00,504.65,504.65,503.66,503.79,600.0,492.1226,492.1226,491.1572,491.284,600.0
2022-10-14 13:15:00,503.62,503.79,503.22,503.23,602.0,491.1182,491.284,490.7281,490.7379,602.0
2022-10-14 13:20:00,502.7,502.7,501.45,502.66,2200.0,490.221,490.221,489.002,490.182,2200.0
2022-10-14 13:25:00,502.22,502.97,502.22,502.97,1338.0,489.7529,490.4843,489.7529,490.4843,1338.0
2022-10-14 13:30:00,503.3,503.3,503.3,503.3,200.0,490.8061,490.8061,490.8061,490.8061,200.0
2022-10-14 13:35:00,503.08,503.51,502.72,503.14,500.0,490.5916,491.0109,490.2405,490.6501,500.0
2022-10-14 13:40:00,503.46,503.46,503.13,503.33,703.0,490.9621,490.9621,490.6403,490.8354,703.0
2022-10-14 13:45:00,503.69,503.86,503.5,503.5,600.0,491.1864,491.3522,491.0012,491.0012,600.0
2022-10-14 13:50:00,503.5,503.5,503.31,503.31,200.0,491.0012,491.0012,490.8159,490.8159,200.0
2022-10-14 13:55:00,503.25,504.01,503.25,504.01,800.0,490.7574,491.4985,490.7574,491.4985,800.0
2022-10-14 14:00:00,504.0,504.0,503.17,503.17,483.0,491.4887,491.4887,490.6793,490.6793,483.0
2022-10-14 14:05:00,502.84,502.92,502.53,502.53,1100.0,490.3575,490.4356,490.0552,490.0552,1100.0
2022-10-14 14:10:00,502.53,502.53,502.53,502.53,0.0,490.0552,490.0552,490.0552,490.0552,0.0
2022-10-14 14:15:00,501.22,501.22,501.13,501.14,220.0,488.7778,488.7778,488.69,488.6997,220.0
2022-10-14 14:20:00,501.22,501.43,501.22,501.43,500.0,488.7778,488.9825,488.7778,488.9825,500.0
2022-10-14 14:25:00,501.14,501.14,499.84,500.5,3200.0,488.6997,488.6997,487.432,488.0756,3200.0
2022-10-14 14:30:00,500.53,501.17,500.33,500.88,1302.0,488.1049,488.729,487.9098,488.4462,1302.0
2022-10-14 14:35:00,501.22,501.47,501.08,501.08,600.0,488.7778,489.0215,488.6412,488.6412,600.0
2022-10-14 14:40:00,500.81,500.84,500.45,500.45,618.0,488.3779,488.4072,488.0269,488.0269,618.0
2022-10-14 14:45:00,500.45,500.65,500.21,500.51,1709.0,488.0269,488.2219,487.7928,488.0854,1709.0
2022-10-14 14:50:00,500.57,500.94,500.48,500.6,4100.0,488.1439,488.5047,488.0561,488.1731,4100.0
2022-10-14 14:55:00,500.6,501.18,500.5,501.18,1100.0,488.1731,488.7387,488.0756,488.7387,1100.0
2022-10-14 15:00:00,501.6,501.78,501.53,501.78,700.0,489.1483,489.3238,489.0801,489.3238,700.0
2022-10-14 15:05:00,502.04,502.04,501.89,501.89,201.0,489.5774,489.5774,489.4311,489.4311,201.0
2022-10-14 15:10:00,501.69,501.79,501.08,501.08,800.0,489.2361,489.3336,488.6412,488.6412,800.0
2022-10-14 15:15:00,500.47,501.02,500.47,501.02,600.0,488.0464,488.5827,488.0464,488.5827,600.0
2022-10-14 15:20:00,500.95,501.32,500.86,501.32,500.0,488.5145,488.8753,488.4267,488.8753,500.0
2022-10-14 15:25:00,501.64,501.75,501.37,501.75,820.0,489.1873,489.2946,488.924,489.2946,820.0
2022-10-14 15:30:00,502.55,503.47,502.28,503.47,1084.0,490.0747,490.9719,489.8114,490.9719,1084.0
2022-10-14 15:35:00,503.59,503.59,502.97,502.97,906.0,491.0889,491.0889,490.4843,490.4843,906.0
2022-10-14 15:40:00,502.66,502.69,502.44,502.69,600.0,490.182,490.2113,489.9675,490.2113,600.0
2022-10-14 15:45:00,503.01,503.01,501.96,502.43,1500.0,490.5233,490.5233,489.4994,489.9577,1500.0
2022-10-14 15:50:00,502.45,503.26,502.3,502.61,5498.0,489.9772,490.7671,489.8309,490.1332,5498.0
2022-10-14 15:55:00,501.87,501.87,500.3,501.17,8614.0,489.4116,489.4116,487.8806,488.729,8614.0
2022-10-17 09:30:00,510.78,513.22,510.78,513.22,3887.0,498.1004,500.4799,498.1004,500.4799,3887.0
2022-10-17 09:35:00,512.53,512.78,512.53,512.78,200.0,499.807,500.0508,499.807,500.0508,200.0
2022-10-17 09:40:00,514.53,516.37,514.53,516.37,200.0,501.7573,503.5517,501.7573,503.5517,200.0
2022-10-17 09:45:00,512.66,514.37,512.66,514.37,400.0,499.9338,501.6013,499.9338,501.6013,400.0
2022-10-17 09:50:00,514.39,516.8,514.39,516.66,300.0,501.6208,503.971,501.6208,503.8345,300.0
2022-10-17 09:55:00,516.39,516.39,514.01,514.01,1050.0,503.5712,503.5712,501.2503,501.2503,1050.0
2022-10-17 10:00:00,515.83,515.83,514.32,514.32,2090.0,503.0251,503.0251,501.5526,501.5526,2090.0
2022-10-17 10:05:00,514.74,515.84,514.74,515.52,653.0,501.9621,503.0348,501.9621,502.7228,653.0
2022-10-17 10:10:00,515.63,517.51,515.37,517.5,400.0,502.83,504.6634,502.5765,504.6536,400.0
2022-10-17 10:15:00,517.6,519.16,517.6,518.54,1249.0,504.7511,506.2724,504.7511,505.6678,1249.0
2022-10-17 10:20:00,518.21,519.09,518.2,518.36,600.0,505.346,506.2041,505.3362,505.4923,600.0
2022-10-17 10:25:00,516.98,517.42,515.71,515.71,1106.0,504.1465,504.5756,502.9081,502.9081,1106.0
2022-10-17 10:30:00,516.19,516.39,515.78,515.78,1100.0,503.3761,503.5712,502.9763,502.9763,1100.0
2022-10-17 10:35:00,515.83,516.48,515.82,516.48,403.0,503.0251,503.6589,503.0153,503.6589,403.0
2022-10-17 10:40:00,516.13,516.13,516.13,516.13,100.0,503.3176,503.3176,503.3176,503.3176,100.0
2022-10-17 10:45:00,515.59,515.59,514.97,514.97,300.0,502.791,502.791,502.1864,502.1864,300.0
2022-10-17 10:50:00,514.98,514.98,513.51,513.66,1400.0,502.1962,502.1962,500.7627,500.9089,1400.0
2022-10-17 10:55:00,513.42,514.39,512.97,514.39,1026.0,500.6749,501.6208,500.2361,501.6208,1026.0
2022-10-17 11:00:00,514.45,514.47,514.45,514.47,200.0,501.6793,501.6988,501.6793,501.6988,200.0
2022-10-17 11:05:00,513.84,513.84,512.48,512.48,1026.0,501.0845,501.0845,499.7582,499.7582,1026.0
2022-10-17 11:10:00,513.22,513.33,513.22,513.32,500.0,500.4799,500.5871,500.4799,500.5774,500.0
2022-10-17 11:15:00,512.55,513.38,512.54,513.38,468.0,499.8265,500.6359,499.8167,500.6359,468.0
2022-10-17 11:20:00,513.89,514.33,512.99,514.33,1100.0,501.1332,501.5623,500.2556,501.5623,1100.0
2022-10-17 11:25:00,514.28,514.29,514.26,514.26,200.0,501.5136,501.5233,501.494,501.494,200.0
2022-10-17 11:30:00,514.63,515.14,514.62,515.14,400.0,501.8549,502.3522,501.8451,502.3522,400.0
2022-10-17 11:35:00,515.19,515.19,515.18,515.19,100.0,502.401,502.401,502.3912,502.401,100.0
2022-10-17 11:40:00,516.05,516.05,515.93,515.93,200.0,503.2396,503.2396,503.1226,503.1226,200.0
2022-10-17 11:45:00,515.24,515.24,515.24,515.24,100.0,502.4497,502.4497,502.4497,502.4497,100.0
2022-10-17 11:50:00,515.59,516.57,515.58,515.98,898.0,502.791,503.7467,502.7813,503.1713,898.0
2022-10-17 11:55:00,515.98,515.98,515.98,515.98,0.0,503.1713,503.1713,503.1713,503.1713,0.0
2022-10-17 12:00:00,515.79,515.79,515.5,515.57,900.0,502.9861,502.9861,502.7033,502.7715,900.0
2022-10-17 12:05:00,515.89,516.3,515.89,516.16,500.0,503.0836,503.4834,503.0836,503.3469,500.0
2022-10-17 12:10:00,516.54,516.54,515.94,516.16,781.0,503.7174,503.7174,503.1323,503.3469,781.0
2022-10-17 12:15:00,516.16,516.16,516.16,516.16,0.0,503.3469,503.3469,503.3469,503.3469,0.0
2022-10-17 12:20:00,515.2,515.2,514.5,514.71,600.0,502.4107,502.4107,501.7281,501.9329,600.0
2022-10-17 12:25:00,515.29,515.29,515.29,515.29,100.0,502.4985,502.4985,502.4985,502.4985,100.0
2022-10-17 12:30:00,515.22,515.22,515.2,515.2,200.0,502.4302,502.4302,502.4107,502.4107,200.0
2022-10-17 12:35:00,515.08,515.08,515.07,515.08,100.0,502.2937,502.2937,502.2839,502.2937,100.0
2022-10-17 12:40:00,514.89,514.89,513.78,513.78,400.0,502.1084,502.1084,501.026,501.026,400.0
2022-10-17 12:45:00,513.96,514.07,513.17,513.49,1000.0,501.2015,501.3088,500.4311,500.7432,1000.0
2022-10-17 12:50:00,513.94,513.94,513.7,513.71,300.0,501.182,501.182,500.9479,500.9577,300.0
2022-10-17 12:55:00,513.89,513.89,513.34,513.75,300.0,501.1332,501.1332,500.5969,500.9967,300.0
2022-10-17 13:00:00,513.92,513.92,513.2,513.2,200.0,501.1625,501.1625,500.4604,500.4604,200.0
2022-10-17 13:05:00,513.98,514.18,513.97,514.0,1132.0,501.221,501.416,501.2112,501.2405,1132.0
2022-10-17 13:10:00,514.28,514.29,514.28,514.28,100.0,501.5136,501.5233,501.5136,501.5136,100.0
2022-10-17 13:15:00,514.44,514.86,514.28,514.28,600.0,501.6696,502.0792,501.5136,501.5136,600.0
2022-10-17 13:20:00,514.08,515.27,514.05,515.27,1000.0,501.3185,502.479,501.2893,502.479,1000.0
2022-10-17 13:25:00,514.38,514.38,514.38,514.38,110.0,501.6111,501.6111,501.6111,501.6111,110.0
2022-10-17 13:30:00,514.38,514.38,514.38,514.38,0.0,501.6111,501.6111,501.6111,501.6111,0.0
2022-10-17 13:35:00,515.28,515.29,515.28,515.28,595.0,502.4887,502.4985,502.4887,502.4887,595.0
2022-10-17 13:40:00,515.4,515.4,514.72,514.72,1310.0,502.6057,502.6057,501.9426,501.9426,1310.0
2022-10-17 13:45:00,514.55,515.04,514.55,515.03,400.0,501.7768,502.2547,501.7768,502.2449,400.0
2022-10-17 13:50:00,515.21,515.21,514.89,514.89,300.0,502.4205,502.4205,502.1084,502.1084,300.0
2022-10-17 13:55:00,514.71,514.9,514.71,514.9,500.0,501.9329,502.1182,501.9329,502.1182,500.0
2022-10-17 14:00:00,514.74,515.58,514.68,514.94,1300.0,501.9621,502.7813,501.9036,502.1572,1300.0
2022-10-17 14:05:00,514.73,514.76,514.72,514.73,400.0,501.9524,501.9816,501.9426,501.9524,400.0
2022-10-17 14:10:00,514.82,514.82,514.45,514.45,200.0,502.0401,502.0401,501.6793,501.6793,200.0
2022-10-17 14:15:00,514.32,514.45,514.11,514.12,500.0,501.5526,501.6793,501.3478,501.3575,500.0
2022-10-17 14:20:00,514.25,514.4,513.81,513.83,1004.0,501.4843,501.6306,501.0552,501.0747,1004.0
2022-10-17 14:25:00,513.77,513.93,513.57,513.71,800.0,501.0162,501.1722,500.8212,500.9577,800.0
2022-10-17 14:30:00,513.7,513.95,513.15,513.8,800.0,500.9479,501.1917,500.4116,501.0455,800.0
2022-10-17 14:35:00,514.01,514.56,514.01,514.46,1560.0,501.2503,501.7866,501.2503,501.6891,1560.0
2022-10-17 14:40:00,514.46,514.46,514.46,514.46,0.0,501.6891,501.6891,501.6891,501.6891,0.0
2022-10-17 14:45:00,514.82,514.82,514.65,514.65,400.0,502.0401,502.0401,501.8744,501.8744,400.0
2022-10-17 14:50:00,515.08,515.24,515.08,515.08,700.0,502.2937,502.4497,502.2937,502.2937,700.0
2022-10-17 14:55:00,515.33,515.57,515.33,515.56,603.0,502.5375,502.7715,502.5375,502.7618,603.0
2022-10-17 15:00:00,514.97,515.53,514.88,515.53,902.0,502.1864,502.7325,502.0987,502.7325,902.0
2022-10-17 15:05:00,515.88,515.91,515.33,515.64,704.0,503.0738,503.1031,502.5375,502.8398,704.0
2022-10-17 15:10:00,515.45,515.45,515.11,515.23,900.0,502.6545,502.6545,502.3229,502.44,900.0
2022-10-17 15:15:00,515.36,515.36,514.94,514.94,828.0,502.5667,502.5667,502.1572,502.1572,828.0
2022-10-17 15:20:00,515.17,515.46,515.17,515.46,600.0,502.3815,502.6643,502.3815,502.6643,600.0
2022-10-17 15:25:00,515.49,515.99,515.4,515.95,3247.0,502.6935,503.1811,502.6057,503.1421,3247.0
2022-10-17 15:30:00,516.17,517.64,516.16,517.63,4715.0,503.3566,504.7901,503.3469,504.7804,4715.0
2022-10-17 15:35:00,517.54,517.84,517.19,517.25,4366.0,504.6926,504.9852,504.3513,504.4098,4366.0
2022-10-17 15:40:00,517.35,518.11,517.17,517.84,2089.0,504.5073,505.2485,504.3318,504.9852,2089.0
2022-10-17 15:45:00,517.88,518.13,516.87,516.88,1200.0,505.0242,505.268,504.0393,504.049,1200.0
2022-10-17 15:50:00,516.85,518.51,516.85,518.3,3769.0,504.0198,505.6385,504.0198,505.4338,3769.0
2022-10-17 15:55:00,518.48,518.48,516.84,517.01,16382.0,505.6093,505.6093,504.01,504.1758,16382.0
2022-10-18 09:30:00,528.03,531.5,528.03,531.5,3766.0,514.9222,518.3061,514.9222,518.3061,3766.0
2022-10-18 09:35:00,530.22,532.49,530.2,531.18,2100.0,517.0579,519.2715,517.0384,517.994,2100.0
2022-10-18 09:40:00,531.21,531.21,528.17,528.33,4376.0,518.0233,518.0233,515.0587,515.2148,4376.0
2022-10-18 09:45:00,525.88,525.88,525.88,525.88,100.0,512.8256,512.8256,512.8256,512.8256,100.0
2022-10-18 09:50:00,526.63,526.63,522.97,522.97,840.0,513.557,513.557,509.9878,509.9878,840.0
2022-10-18 09:55:00,523.39,524.22,520.6,520.6,2560.0,510.3974,511.2068,507.6767,507.6767,2560.0
2022-10-18 10:00:00,523.14,523.14,523.14,523.14,100.0,510.1536,510.1536,510.1536,510.1536,100.0
2022-10-18 10:05:00,522.94,525.04,521.91,524.88,1881.0,509.9586,512.0064,508.9541,511.8504,1881.0
2022-10-18 10:10:00,525.59,525.59,525.59,525.59,200.0,512.5428,512.5428,512.5428,512.5428,200.0
2022-10-18 10:15:00,525.44,525.44,525.42,525.43,306.0,512.3965,512.3965,512.377,512.3868,306.0
2022-10-18 10:20:00,525.56,525.56,525.28,525.34,1145.0,512.5135,512.5135,512.2405,512.299,1145.0
2022-10-18 10:25:00,525.63,526.29,525.62,526.29,1803.0,512.5818,513.2254,512.572,513.2254,1803.0
2022-10-18 10:30:00,525.69,527.24,525.69,527.24,400.0,512.6403,514.1518,512.6403,514.1518,400.0
2022-10-18 10:35:00,526.35,526.35,525.46,525.95,400.0,513.2839,513.2839,512.416,512.8939,400.0
2022-10-18 10:40:00,526.68,528.18,526.68,527.74,883.0,513.6057,515.0685,513.6057,514.6394,883.0
2022-10-18 10:45:00,527.35,528.21,526.88,527.5,2099.0,514.2591,515.0978,513.8008,514.4054,2099.0
2022-10-18 10:50:00,527.03,527.59,527.03,527.59,600.0,513.947,514.4931,513.947,514.4931,600.0
2022-10-18 10:55:00,527.43,527.69,526.79,527.25,2071.0,514.3371,514.5907,513.713,514.1616,2071.0
2022-10-18 11:00:00,527.25,527.25,527.25,527.25,0.0,514.1616,514.1616,514.1616,514.1616,0.0
2022-10-18 11:05:00,528.22,528.64,527.71,527.71,824.0,515.1075,515.5171,514.6102,514.6102,824.0
2022-10-18 11:10:00,526.53,526.7,523.79,523.79,900.0,513.4595,513.6252,510.7875,510.7875,900.0
2022-10-18 11:15:00,524.59,524.93,523.51,524.28,1804.0,511.5676,511.8992,510.5144,511.2653,1804.0
2022-10-18 11:20:00,523.46,523.46,522.77,522.77,747.0,510.4657,510.4657,509.7928,509.7928,747.0
2022-10-18 11:25:00,523.59,523.79,523.11,523.11,513.0,510.5924,510.7875,510.1244,510.1244,513.0
2022-10-18 11:30:00,523.33,523.45,522.49,523.21,500.0,510.3389,510.4559,509.5197,510.2219,500.0
2022-10-18 11:35:00,522.33,522.9,521.74,522.9,945.0,509.3637,509.9196,508.7884,509.9196,945.0
2022-10-18 11:40:00,522.46,523.5,521.98,523.49,1500.0,509.4905,510.5047,509.0224,510.4949,1500.0
2022-10-18 11:45:00,524.0,524.28,523.99,524.28,700.0,510.9923,511.2653,510.9825,511.2653,700.0
2022-10-18 11:50:00,524.25,524.79,524.25,524.79,400.0,511.2361,511.7627,511.2361,511.7627,400.0
2022-10-18 11:55:00,524.38,525.21,524.38,525.2,1700.0,511.3628,512.1722,511.3628,512.1625,1700.0
2022-10-18 12:00:00,525.11,525.61,525.11,525.4,2575.0,512.0747,512.5623,512.0747,512.3575,2575.0
2022-10-18 12:05:00,525.43,526.34,525.0,526.34,4010.0,512.3868,513.2742,511.9674,513.2742,4010.0
2022-10-18 12:10:00,526.97,527.62,526.97,527.62,1667.0,513.8885,514.5224,513.8885,514.5224,1667.0
2022-10-18 12:15:00,527.27,527.66,526.99,527.58,1619.0,514.1811,514.5614,513.908,514.4834,1619.0
2022-10-18 12:20:00,527.53,527.53,526.15,526.15,600.0,514.4346,514.4346,513.0889,513.0889,600.0
2022-10-18 12:25:00,525.85,525.85,525.84,525.85,100.0,512.7963,512.7963,512.7866,512.7963,100.0
2022-10-18 12:30:00,526.04,526.45,525.88,526.45,400.0,512.9816,513.3814,512.8256,513.3814,400.0
2022-10-18 12:35:00,527.06,527.74,527.06,527.56,825.0,513.9763,514.6394,513.9763,514.4639,825.0
2022-10-18 12:40:00,527.59,527.61,526.91,526.92,3771.0,514.4931,514.5126,513.83,513.8398,3771.0
2022-10-18 12:45:00,526.67,526.93,526.05,526.51,800.0,513.596,513.8495,512.9914,513.44,800.0
2022-10-18 12:50:00,526.93,528.48,526.86,528.48,1534.0,513.8495,515.3611,513.7813,515.3611,1534.0
2022-10-18 12:55:00,528.23,528.87,528.04,528.63,1427.0,515.1173,515.7414,514.932,515.5073,1427.0
2022-10-18 13:00:00,527.9,527.9,526.71,526.71,200.0,514.7954,514.7954,513.635,513.635,200.0
2022-10-18 13:05:00,528.21,528.21,528.21,528.21,100.0,515.0978,515.0978,515.0978,515.0978,100.0
2022-10-18 13:10:00,528.18,528.67,528.18,528.67,300.0,515.0685,515.5463,515.0685,515.5463,300.0
2022-10-18 13:15:00,528.67,528.67,528.67,528.67,0.0,515.5463,515.5463,515.5463,515.5463,0.0
2022-10-18 13:20:00,528.68,528.68,528.45,528.47,300.0,515.5561,515.5561,515.3318,515.3513,300.0
2022-10-18 13:25:00,529.42,529.76,529.1,529.44,600.0,516.2777,516.6093,515.9657,516.2972,600.0
2022-10-18 13:30:00,530.13,530.71,530.13,530.71,401.0,516.9701,517.5357,516.9701,517.5357,401.0
2022-10-18 13:35:00,531.53,531.69,531.26,531.26,400.0,518.3353,518.4914,518.072,518.072,400.0
2022-10-18 13:40:00,530.74,531.01,530.74,530.79,300.0,517.5649,517.8282,517.5649,517.6137,300.0
2022-10-18 13:45:00,530.75,531.18,530.33,531.18,713.0,517.5747,517.994,517.1651,517.994,713.0
2022-10-18 13:50:00,531.09,531.09,530.57,530.98,400.0,517.9063,517.9063,517.3992,517.799,400.0
2022-10-18 13:55:00,531.47,531.47,531.31,531.32,300.0,518.2768,518.2768,518.1208,518.1306,300.0
2022-10-18 14:00:00,531.72,531.72,530.36,530.36,890.0,518.5206,518.5206,517.1944,517.1944,890.0
2022-10-18 14:05:00,529.52,531.2,529.52,530.13,744.0,516.3752,518.0135,516.3752,516.9701,744.0
2022-10-18 14:10:00,530.11,530.53,530.1,530.53,373.0,516.9506,517.3602,516.9408,517.3602,373.0
2022-10-18 14:15:00,529.44,529.73,529.44,529.44,515.0,516.2972,516.58,516.2972,516.2972,515.0
2022-10-18 14:20:00,529.14,529.89,529.14,529.88,400.0,516.0047,516.736,516.0047,516.7263,400.0
2022-10-18 14:25:00,529.44,530.96,529.44,530.96,711.0,516.2972,517.7795,516.2972,517.7795,711.0
2022-10-18 14:30:00,530.47,530.48,530.23,530.23,425.0,517.3017,517.3114,517.0676,517.0676,425.0
2022-10-18 14:35:00,529.9,529.9,528.85,528.85,808.0,516.7458,516.7458,515.7219,515.7219,808.0
2022-10-18 14:40:00,528.48,528.68,527.64,527.79,1259.0,515.3611,515.5561,514.5419,514.6882,1259.0
2022-10-18 14:45:00,526.38,527.44,526.38,527.38,635.0,513.3132,514.3469,513.3132,514.2884,635.0
2022-10-18 14:50:00,526.93,527.55,526.93,527.43,479.0,513.8495,514.4541,513.8495,514.3371,479.0
2022-10-18 14:55:00,527.62,527.93,527.3,527.75,700.0,514.5224,514.8247,514.2103,514.6492,700.0
2022-10-18 15:00:00,527.74,527.98,527.03,527.38,879.0,514.6394,514.8735,513.947,514.2884,879.0
2022-10-18 15:05:00,527.83,527.83,527.17,527.18,700.0,514.7272,514.7272,514.0836,514.0933,700.0
2022-10-18 15:10:00,527.46,527.46,527.17,527.18,500.0,514.3664,514.3664,514.0836,514.0933,500.0
2022-10-18 15:15:00,527.14,527.17,526.85,527.06,1422.0,514.0543,514.0836,513.7715,513.9763,1422.0
2022-10-18 15:20:00,526.87,528.11,526.87,528.11,800.0,513.791,515.0002,513.791,515.0002,800.0
2022-10-18 15:25:00,528.05,528.57,527.81,528.57,600.0,514.9417,515.4488,514.7077,515.4488,600.0
2022-10-18 15:30:00,528.6,530.0,528.6,530.0,1317.0,515.4781,516.8433,515.4781,516.8433,1317.0
2022-10-18 15:35:00,529.75,529.76,529.24,529.59,1000.0,516.5995,516.6093,516.1022,516.4435,1000.0
2022-10-18 15:40:00,529.88,530.32,529.74,530.1,1100.0,516.7263,517.1554,516.5898,516.9408,1100.0
2022-10-18 15:45:00,529.82,530.53,529.82,530.53,1402.0,516.6678,517.3602,516.6678,517.3602,1402.0
2022-10-18 15:50:00,531.95,531.95,530.64,531.12,3859.0,518.7449,518.7449,517.4674,517.9355,3859.0
2022-10-18 15:55:00,531.14,532.3,530.7,532.05,18512.0,517.955,519.0862,517.5259,518.8424,18512.0
2022-10-19 09:30:00,525.95,530.0,525.95,530.0,2741.0,512.8939,516.8433,512.8939,516.8433,2741.0
2022-10-19 09:35:00,527.67,530.22,527.67,528.09,1800.0,514.5712,517.0579,514.5712,514.9807,1800.0
2022-10-19 09:40:00,526.76,526.76,526.76,526.76,100.0,513.6837,513.6837,513.6837,513.6837,100.0
2022-10-19 09:45:00,524.02,524.41,524.02,524.41,300.0,511.0118,511.3921,511.0118,511.3921,300.0
2022-10-19 09:50:00,522.45,524.01,522.45,524.01,2993.0,509.4807,511.002,509.4807,511.002,2993.0
2022-10-19 09:55:00,524.35,525.05,524.35,525.01,500.0,511.3336,512.0162,511.3336,511.9772,500.0
2022-10-19 10:00:00,525.57,525.57,524.11,524.12,900.0,512.5233,512.5233,511.0995,511.1093,900.0
2022-10-19 10:05:00,524.59,525.35,524.04,525.35,833.0,511.5676,512.3087,511.0313,512.3087,833.0
2022-10-19 10:10:00,525.21,525.4,524.28,525.2,1401.0,512.1722,512.3575,511.2653,512.1625,1401.0
2022-10-19 10:15:00,527.93,527.93,527.93,527.93,100.0,514.8247,514.8247,514.8247,514.8247,100.0
2022-10-19 10:20:00,527.61,529.32,527.61,529.32,1202.0,514.5126,516.1802,514.5126,516.1802,1202.0
2022-10-19 10:25:00,529.05,529.05,529.05,529.05,100.0,515.9169,515.9169,515.9169,515.9169,100.0
2022-10-19 10:30:00,528.44,528.44,527.91,527.92,454.0,515.322,515.322,514.8052,514.815,454.0
2022-10-19 10:35:00,527.44,527.54,527.08,527.08,300.0,514.3469,514.4444,513.9958,513.9958,300.0
2022-10-19 10:40:00,525.92,525.92,525.29,525.29,300.0,512.8646,512.8646,512.2502,512.2502,300.0
2022-10-19 10:45:00,525.25,525.25,524.57,524.57,300.0,512.2112,512.2112,511.5481,511.5481,300.0
2022-10-19 10:50:00,524.58,524.58,524.35,524.35,300.0,511.5579,511.5579,511.3336,511.3336,300.0
2022-10-19 10:55:00,524.35,524.35,524.35,524.35,0.0,511.3336,511.3336,511.3336,511.3336,0.0
2022-10-19 11:00:00,523.21,523.46,522.53,523.13,2037.0,510.2219,510.4657,509.5588,510.1439,2037.0
2022-10-19 11:05:00,523.67,523.94,522.95,523.18,802.0,510.6705,510.9338,509.9683,510.1926,802.0
2022-10-19 11:10:00,524.14,524.39,523.89,523.89,400.0,511.1288,511.3726,510.885,510.885,400.0
2022-10-19 11:15:00,523.89,523.91,523.89,523.91,1127.0,510.885,510.9045,510.885,510.9045,1127.0
2022-10-19 11:20:00,524.14,524.22,523.58,523.58,500.0,511.1288,511.2068,510.5827,510.5827,500.0
2022-10-19 11:25:00,523.1,523.1,522.34,522.34,500.0,510.1146,510.1146,509.3735,509.3735,500.0
2022-10-19 11:30:00,521.93,522.27,521.93,522.08,400.0,508.9736,509.3052,508.9736,509.1199,400.0
2022-10-19 11:35:00,521.49,522.29,521.48,522.29,406.0,508.5446,509.3247,508.5348,509.3247,406.0
2022-10-19 11:40:00,523.19,523.23,523.19,523.19,300.0,510.2024,510.2414,510.2024,510.2024,300.0
2022-10-19 11:45:00,523.26,523.26,523.19,523.19,300.0,510.2706,510.2706,510.2024,510.2024,300.0
2022-10-19 11:50:00,523.64,524.56,523.63,524.56,1255.0,510.6412,511.5384,510.6314,511.5384,1255.0
2022-10-19 11:55:00,523.94,523.95,523.13,523.13,400.0,510.9338,510.9435,510.1439,510.1439,400.0
2022-10-19 12:00:00,523.63,523.63,523.55,523.55,200.0,510.6314,510.6314,510.5534,510.5534,200.0
2022-10-19 12:05:00,522.64,522.64,522.28,522.28,200.0,509.666,509.666,509.315,509.315,200.0
2022-10-19 12:10:00,521.81,522.01,521.81,522.0,571.0,508.8566,509.0517,508.8566,509.0419,571.0
2022-10-19 12:15:00,522.0,522.0,522.0,522.0,0.0,509.0419,509.0419,509.0419,509.0419,0.0
2022-10-19 12:20:00,521.01,521.22,520.91,520.92,1847.0,508.0765,508.2813,507.979,507.9887,1847.0
2022-10-19 12:25:00,520.36,520.36,519.02,519.08,2087.0,507.4426,507.4426,506.1359,506.1944,2087.0
2022-10-19 12:30:00,519.01,519.61,519.01,519.07,1041.0,506.1261,506.7112,506.1261,506.1846,1041.0
2022-10-19 12:35:00,519.26,519.26,518.93,518.99,500.0,506.3699,506.3699,506.0481,506.1066,500.0
2022-10-19 12:40:00,518.9,518.9,518.58,518.68,801.0,506.0189,506.0189,505.7068,505.8043,801.0
2022-10-19 12:45:00,518.27,518.28,518.27,518.27,100.0,505.4045,505.4143,505.4045,505.4045,100.0
2022-10-19 12:50:00,517.28,517.36,516.95,517.36,808.0,504.4391,504.5171,504.1173,504.5171,808.0
2022-10-19 12:55:00,516.9,517.62,516.9,517.62,937.0,504.0685,504.7706,504.0685,504.7706,937.0
2022-10-19 13:00:00,518.19,518.19,517.34,517.34,600.0,505.3265,505.3265,504.4976,504.4976,600.0
2022-10-19 13:05:00,515.97,516.76,515.97,516.74,500.0,503.1616,503.932,503.1616,503.9125,500.0
2022-10-19 13:10:00,516.74,516.74,516.74,516.74,0.0,503.9125,503.9125,503.9125,503.9125,0.0
2022-10-19 13:15:00,516.8,516.97,516.8,516.95,400.0,503.971,504.1368,503.971,504.1173,400.0
2022-10-19 13:20:00,517.37,517.65,516.69,516.69,865.0,504.5268,504.7999,503.8637,503.8637,865.0
2022-10-19 13:25:00,517.54,517.54,517.27,517.27,301.0,504.6926,504.6926,504.4293,504.4293,301.0
2022-10-19 13:30:00,516.97,516.97,516.97,516.97,100.0,504.1368,504.1368,504.1368,504.1368,100.0
2022-10-19 13:35:00,516.97,517.34,516.53,516.53,1000.0,504.1368,504.4976,503.7077,503.7077,1000.0
2022-10-19 13:40:00,517.56,517.56,517.56,517.56,374.0,504.7121,504.7121,504.7121,504.7121,374.0
2022-10-19 13:45:00,517.78,517.78,517.35,517.35,300.0,504.9267,504.9267,504.5073,504.5073,300.0
2022-10-19 13:50:00,516.25,516.33,516.03,516.33,542.0,503.4346,503.5127,503.2201,503.5127,542.0
2022-10-19 13:55:00,516.64,516.77,516.43,516.76,801.0,503.815,503.9417,503.6102,503.932,801.0
2022-10-19 14:00:00,517.31,517.53,517.31,517.52,200.0,504.4683,504.6829,504.4683,504.6731,200.0
2022-10-19 14:05:00,517.52,517.52,517.52,517.52,0.0,504.6731,504.6731,504.6731,504.6731,0.0
2022-10-19 14:10:00,518.48,518.63,518.48,518.63,200.0,505.6093,505.7556,505.6093,505.7556,200.0
2022-10-19 14:15:00,518.02,518.78,518.02,518.78,571.0,505.1607,505.9018,505.1607,505.9018,571.0
2022-10-19 14:20:00,518.58,519.03,518.58,519.03,200.0,505.7068,506.1456,505.7068,506.1456,200.0
2022-10-19 14:25:00,519.37,519.38,518.96,519.06,1317.0,506.4772,506.4869,506.0774,506.1749,1317.0
2022-10-19 14:30:00,519.16,519.39,518.93,519.39,700.0,506.2724,506.4967,506.0481,506.4967,700.0
2022-10-19 14:35:00,519.25,519.25,518.95,519.14,502.0,506.3602,506.3602,506.0676,506.2529,502.0
2022-10-19 14:40:00,518.76,519.26,518.26,519.03,2805.0,505.8823,506.3699,505.3948,506.1456,2805.0
2022-10-19 14:45:00,519.06,519.06,518.45,518.45,700.0,506.1749,506.1749,505.58,505.58,700.0
2022-10-19 14:50:00,518.53,519.12,518.53,519.12,500.0,505.658,506.2334,505.658,506.2334,500.0
2022-10-19 14:55:00,519.16,519.5,518.52,519.5,2632.0,506.2724,506.604,505.6483,506.604,2632.0
2022-10-19 15:00:00,519.46,519.46,518.82,519.23,1341.0,506.565,506.565,505.9408,506.3407,1341.0
2022-10-19 15:05:00,518.91,519.4,518.74,519.39,1524.0,506.0286,506.5065,505.8628,506.4967,1524.0
2022-10-19 15:10:00,519.58,519.58,519.58,519.58,100.0,506.682,506.682,506.682,506.682,100.0
2022-10-19 15:15:00,519.81,520.74,519.81,520.74,1000.0,506.9063,507.8132,506.9063,507.8132,1000.0
2022-10-19 15:20:00,520.67,520.67,520.67,520.67,100.0,507.7449,507.7449,507.7449,507.7449,100.0
2022-10-19 15:25:00,520.39,520.39,519.85,519.85,400.0,507.4719,507.4719,506.9453,506.9453,400.0
2022-10-19 15:30:00,519.84,520.19,519.84,520.19,501.0,506.9355,507.2768,506.9355,507.2768,501.0
2022-10-19 15:35:00,520.09,520.44,519.41,519.41,938.0,507.1793,507.5206,506.5162,506.5162,938.0
2022-10-19 15:40:00,519.57,520.04,519.56,519.74,700.0,506.6722,507.1306,506.6625,506.838,700.0
2022-10-19 15:45:00,519.7,520.2,518.99,519.7,888.0,506.799,507.2866,506.1066,506.799,888.0
2022-10-19 15:50:00,519.7,520.19,519.25,520.19,4834.0,506.799,507.2768,506.3602,507.2768,4834.0
2022-10-19 15:55:00,520.38,521.21,520.25,520.96,8317.0,507.4621,508.2715,507.3354,508.0277,8317.0
2022-10-20 09:30:00,521.68,521.68,514.8,516.58,6473.0,508.7299,508.7299,502.0206,503.7565,6473.0
2022-10-20 09:35:00,516.01,516.03,514.55,514.66,900.0,503.2006,503.2201,501.7768,501.8841,900.0
2022-10-20 09:40:00,513.19,515.04,513.19,515.04,300.0,500.4506,502.2547,500.4506,502.2547,300.0
2022-10-20 09:45:00,513.12,514.52,513.12,513.38,1100.0,500.3823,501.7476,500.3823,500.6359,1100.0
2022-10-20 09:50:00,514.61,514.94,513.85,514.94,900.0,501.8354,502.1572,501.0942,502.1572,900.0
2022-10-20 09:55:00,516.63,516.94,515.52,515.52,2900.0,503.8052,504.1075,502.7228,502.7228,2900.0
2022-10-20 10:00:00,517.72,519.16,517.14,518.28,501.0,504.8682,506.2724,504.3026,505.4143,501.0
2022-10-20 10:05:00,519.37,519.37,517.87,517.97,1028.0,506.4772,506.4772,505.0144,505.112,1028.0
2022-10-20 10:10:00,518.67,519.71,517.7,517.71,1758.0,505.7946,506.8088,504.8487,504.8584,1758.0
2022-10-20 10:15:00,518.97,519.48,518.97,519.48,300.0,506.0871,506.5845,506.0871,506.5845,300.0
2022-10-20 10:20:00,520.74,520.74,519.06,519.06,345.0,507.8132,507.8132,506.1749,506.1749,345.0
2022-10-20 10:25:00,519.33,519.33,517.11,517.13,1231.0,506.4382,506.4382,504.2733,504.2928,1231.0
2022-10-20 10:30:00,518.03,518.72,516.79,516.79,1650.0,505.1705,505.8433,503.9612,503.9612,1650.0
2022-10-20 10:35:00,516.77,516.77,515.71,516.21,905.0,503.9417,503.9417,502.9081,503.3956,905.0
2022-10-20 10:40:00,515.53,515.65,514.76,514.76,1000.0,502.7325,502.8495,501.9816,501.9816,1000.0
2022-10-20 10:45:00,514.76,515.37,514.56,515.37,892.0,501.9816,502.5765,501.7866,502.5765,892.0
2022-10-20 10:50:00,515.27,515.55,515.27,515.55,846.0,502.479,502.752,502.479,502.752,846.0
2022-10-20 10:55:00,514.78,515.53,514.42,515.53,800.0,502.0011,502.7325,501.6501,502.7325,800.0
2022-10-20 11:00:00,515.29,515.29,515.29,515.29,200.0,502.4985,502.4985,502.4985,502.4985,200.0
2022-10-20 11:05:00,515.23,515.36,515.2,515.36,300.0,502.44,502.5667,502.4107,502.5667,300.0
2022-10-20 11:10:00,515.36,515.36,515.36,515.36,0.0,502.5667,502.5667,502.5667,502.5667,0.0
2022-10-20 11:15:00,515.36,515.48,514.78,514.78,813.0,502.5667,502.6838,502.0011,502.0011,813.0
2022-10-20 11:20:00,514.52,514.52,514.52,514.52,100.0,501.7476,501.7476,501.7476,501.7476,100.0
2022-10-20 11:25:00,514.19,514.19,512.49,512.49,3687.0,501.4258,501.4258,499.768,499.768,3687.0
2022-10-20 11:30:00,512.45,512.45,511.86,511.99,3043.0,499.729,499.729,499.1536,499.2804,3043.0
2022-10-20 11:35:00,513.24,513.24,513.23,513.24,100.0,500.4994,500.4994,500.4896,500.4994,100.0
2022-10-20 11:40:00,513.44,513.44,513.43,513.43,200.0,500.6944,500.6944,500.6847,500.6847,200.0
2022-10-20 11:45:00,512.98,513.52,512.94,513.52,300.0,500.2458,500.7724,500.2068,500.7724,300.0
2022-10-20 11:50:00,513.63,513.63,512.87,512.87,402.0,500.8797,500.8797,500.1386,500.1386,402.0
2022-10-20 11:55:00,512.72,512.72,512.06,512.06,582.0,499.9923,499.9923,499.3487,499.3487,582.0
2022-10-20 12:00:00,512.51,512.51,511.73,511.73,300.0,499.7875,499.7875,499.0269,499.0269,300.0
2022-10-20 12:05:00,511.39,511.39,510.72,510.72,600.0,498.6953,498.6953,498.0419,498.0419,600.0
2022-10-20 12:10:00,510.72,510.72,510.72,510.72,0.0,498.0419,498.0419,498.0419,498.0419,0.0
2022-10-20 12:15:00,510.92,511.22,510.92,511.01,600.0,498.237,498.5295,498.237,498.3247,600.0
2022-10-20 12:20:00,512.08,512.08,511.82,511.82,300.0,499.3682,499.3682,499.1146,499.1146,300.0
2022-10-20 12:25:00,510.81,510.81,510.81,510.81,100.0,498.1297,498.1297,498.1297,498.1297,100.0
2022-10-20 12:30:00,510.76,510.76,510.33,510.34,404.0,498.0809,498.0809,497.6616,497.6714,404.0
2022-10-20 12:35:00,510.39,510.39,509.57,510.04,780.0,497.7201,497.7201,496.9205,497.3788,780.0
2022-10-20 12:40:00,510.09,510.32,510.03,510.31,513.0,497.4276,497.6519,497.3691,497.6421,513.0
2022-10-20 12:45:00,509.56,509.56,509.56,509.56,100.0,496.9107,496.9107,496.9107,496.9107,100.0
2022-10-20 12:50:00,509.56,509.57,508.79,508.79,300.0,496.9107,496.9205,496.1598,496.1598,300.0
2022-10-20 12:55:00,508.79,509.29,508.79,508.84,1000.0,496.1598,496.6474,496.1598,496.2086,1000.0
2022-10-20 13:00:00,507.94,508.28,507.94,508.08,305.0,495.3309,495.6625,495.3309,495.4675,305.0
2022-10-20 13:05:00,507.95,507.98,505.7,505.7,4089.0,495.3407,495.3699,493.1465,493.1465,4089.0
2022-10-20 13:10:00,506.19,506.96,506.19,506.96,800.0,493.6244,494.3753,493.6244,494.3753,800.0
2022-10-20 13:15:00,506.65,507.0,505.43,505.43,1000.0,494.073,494.4143,492.8832,492.8832,1000.0
2022-10-20 13:20:00,505.47,506.55,505.47,506.17,510.0,492.9222,493.9754,492.9222,493.6049,510.0
2022-10-20 13:25:00,506.54,507.12,506.54,506.88,1100.0,493.9657,494.5313,493.9657,494.2972,1100.0
2022-10-20 13:30:00,506.27,506.56,506.27,506.53,854.0,493.7024,493.9852,493.7024,493.9559,854.0
2022-10-20 13:35:00,506.84,507.09,506.55,506.55,1208.0,494.2582,494.502,493.9754,493.9754,1208.0
2022-10-20 13:40:00,506.12,506.12,505.62,505.73,1400.0,493.5561,493.5561,493.0685,493.1758,1400.0
2022-10-20 13:45:00,505.51,505.51,503.61,503.61,613.0,492.9613,492.9613,491.1084,491.1084,613.0
2022-10-20 13:50:00,504.48,504.48,504.44,504.44,200.0,491.9568,491.9568,491.9178,491.9178,200.0
2022-10-20 13:55:00,504.04,504.71,503.73,504.71,1100.0,491.5277,492.1811,491.2254,492.1811,1100.0
2022-10-20 14:00:00,505.2,505.2,504.67,504.68,365.0,492.659,492.659,492.1421,492.1519,365.0
2022-10-20 14:05:00,504.67,504.67,504.67,504.67,183.0,492.1421,492.1421,492.1421,492.1421,183.0
2022-10-20 14:10:00,504.67,504.67,504.67,504.67,0.0,492.1421,492.1421,492.1421,492.1421,0.0
2022-10-20 14:15:00,505.0,505.64,505.0,505.5,1500.0,492.4639,493.088,492.4639,492.9515,1500.0
2022-10-20 14:20:00,505.08,505.15,504.87,505.04,1865.0,492.5419,492.6102,492.3371,492.5029,1865.0
2022-10-20 14:25:00,506.04,506.04,505.77,505.78,200.0,493.4781,493.4781,493.2148,493.2246,200.0
2022-10-20 14:30:00,506.17,506.82,506.17,506.82,500.0,493.6049,494.2387,493.6049,494.2387,500.0
2022-10-20 14:35:00,506.98,506.98,506.98,506.98,200.0,494.3948,494.3948,494.3948,494.3948,200.0
2022-10-20 14:40:00,506.78,506.78,506.24,506.73,2900.0,494.1997,494.1997,493.6731,494.151,2900.0
2022-10-20 14:45:00,506.09,507.04,506.09,507.04,300.0,493.5269,494.4533,493.5269,494.4533,300.0
2022-10-20 14:50:00,506.59,508.81,506.5,508.36,2100.0,494.0144,496.1793,493.9267,495.7405,2100.0
2022-10-20 14:55:00,508.41,508.41,508.16,508.16,400.0,495.7893,495.7893,495.5455,495.5455,400.0
2022-10-20 15:00:00,508.16,508.16,507.33,507.33,300.0,495.5455,495.5455,494.7361,494.7361,300.0
2022-10-20 15:05:00,507.74,508.75,507.73,508.46,1165.0,495.1359,496.1208,495.1261,495.838,1165.0
2022-10-20 15:10:00,508.48,508.83,508.34,508.83,300.0,495.8575,496.1988,495.721,496.1988,300.0
2022-10-20 15:15:00,508.79,508.8,507.81,507.81,2593.0,496.1598,496.1696,495.2042,495.2042,2593.0
2022-10-20 15:20:00,507.66,507.66,507.07,507.3,701.0,495.0579,495.0579,494.4825,494.7068,701.0
2022-10-20 15:25:00,507.77,507.77,507.05,507.46,1520.0,495.1652,495.1652,494.463,494.8628,1520.0
2022-10-20 15:30:00,506.76,507.19,506.65,506.65,3369.0,494.1802,494.5996,494.073,494.073,3369.0
2022-10-20 15:35:00,506.9,507.7,506.71,507.01,2163.0,494.3168,495.0969,494.1315,494.424,2163.0
2022-10-20 15:40:00,507.26,507.75,507.26,507.75,1000.0,494.6678,495.1457,494.6678,495.1457,1000.0
2022-10-20 15:45:00,507.51,508.53,507.51,508.03,4646.0,494.9116,495.9063,494.9116,495.4187,4646.0
2022-10-20 15:50:00,507.75,508.6,507.32,508.43,5405.0,495.1457,495.9746,494.7263,495.8088,5405.0
2022-10-20 15:55:00,508.81,509.63,508.13,509.46,23681.0,496.1793,496.979,495.5162,496.8132,23681.0
2022-10-21 09:30:00,511.94,511.94,509.43,509.44,14822.0,499.2316,499.2316,496.7839,496.7937,14822.0
2022-10-21 09:35:00,509.68,509.73,508.21,508.35,1017.0,497.0277,497.0765,495.5942,495.7308,1017.0
2022-10-21 09:40:00,508.39,510.89,508.39,510.37,900.0,495.7698,498.2077,495.7698,497.7006,900.0
2022-10-21 09:45:00,510.66,510.66,510.65,510.66,100.0,497.9834,497.9834,497.9737,497.9834,100.0
2022-10-21 09:50:00,514.3,514.3,514.22,514.23,200.0,501.5331,501.5331,501.455,501.4648,200.0
2022-10-21 09:55:00,513.93,513.93,513.65,513.65,400.0,501.1722,501.1722,500.8992,500.8992,400.0
2022-10-21 10:00:00,513.64,513.96,513.64,513.96,952.0,500.8894,501.2015,500.8894,501.2015,952.0
2022-10-21 10:05:00,514.44,516.24,514.09,515.29,1411.0,501.6696,503.4249,501.3283,502.4985,1411.0
2022-10-21 10:10:00,514.83,515.5,514.42,515.2,486.0,502.0499,502.7033,501.6501,502.4107,486.0
2022-10-21 10:15:00,515.2,515.2,515.2,515.2,0.0,502.4107,502.4107,502.4107,502.4107,0.0
2022-10-21 10:20:00,512.22,512.22,512.22,512.22,100.0,499.5047,499.5047,499.5047,499.5047,100.0
2022-10-21 10:25:00,511.87,511.87,510.03,510.03,600.0,499.1634,499.1634,497.3691,497.3691,600.0
2022-10-21 10:30:00,511.89,512.07,510.9,510.9,832.0,499.1829,499.3584,498.2175,498.2175,832.0
2022-10-21 10:35:00,510.47,511.16,509.79,510.28,1001.0,497.7981,498.471,497.135,497.6128,1001.0
2022-10-21 10:40:00,512.32,512.89,511.15,511.15,767.0,499.6022,500.1581,498.4612,498.4612,767.0
2022-10-21 10:45:00,512.24,512.24,512.24,512.24,100.0,499.5242,499.5242,499.5242,499.5242,100.0
2022-10-21 10:50:00,513.54,513.83,513.54,513.83,200.0,500.7919,501.0747,500.7919,501.0747,200.0
2022-10-21 10:55:00,512.09,512.09,510.4,510.4,649.0,499.3779,499.3779,497.7299,497.7299,649.0
2022-10-21 11:00:00,510.4,510.4,509.7,510.02,300.0,497.7299,497.7299,497.0472,497.3593,300.0
2022-10-21 11:05:00,509.08,510.01,509.08,509.81,954.0,496.4426,497.3495,496.4426,497.1545,954.0
2022-10-21 11:10:00,511.44,511.45,510.9,510.9,610.0,498.7441,498.7538,498.2175,498.2175,610.0
2022-10-21 11:15:00,510.9,510.9,510.24,510.24,216.0,498.2175,498.2175,497.5738,497.5738,216.0
2022-10-21 11:20:00,509.01,511.07,509.01,510.91,400.0,496.3744,498.3832,496.3744,498.2272,400.0
2022-10-21 11:25:00,510.52,511.09,509.77,509.77,1167.0,497.8469,498.4027,497.1155,497.1155,1167.0
2022-10-21 11:30:00,511.43,512.19,511.43,511.97,400.0,498.7343,499.4754,498.7343,499.2609,400.0
2022-10-21 11:35:00,511.42,511.44,510.9,510.91,1222.0,498.7245,498.7441,498.2175,498.2272,1222.0
2022-10-21 11:40:00,510.66,511.93,510.53,511.62,1900.0,497.9834,499.2219,497.8566,498.9196,1900.0
2022-10-21 11:45:00,512.52,513.62,512.52,513.62,500.0,499.7972,500.8699,499.7972,500.8699,500.0
2022-10-21 11:50:00,513.66,514.22,513.4,513.4,700.0,500.9089,501.455,500.6554,500.6554,700.0
2022-10-21 11:55:00,514.36,514.52,514.36,514.52,200.0,501.5916,501.7476,501.5916,501.7476,200.0
2022-10-21 12:00:00,514.95,514.95,514.95,514.95,202.0,502.1669,502.1669,502.1669,502.1669,202.0
2022-10-21 12:05:00,516.22,516.22,515.38,515.38,400.0,503.4054,503.4054,502.5862,502.5862,400.0
2022-10-21 12:10:00,515.38,515.38,515.38,515.38,0.0,502.5862,502.5862,502.5862,502.5862,0.0
2022-10-21 12:15:00,515.26,515.26,515.26,515.26,250.0,502.4692,502.4692,502.4692,502.4692,250.0
2022-10-21 12:20:00,513.76,515.2,513.42,515.2,1716.0,501.0065,502.4107,500.6749,502.4107,1716.0
2022-10-21 12:25:00,515.17,515.17,514.39,514.39,200.0,502.3815,502.3815,501.6208,501.6208,200.0
2022-10-21 12:30:00,513.98,514.56,513.98,514.56,400.0,501.221,501.7866,501.221,501.7866,400.0
2022-10-21 12:35:00,515.74,516.5,515.07,515.07,500.0,502.9373,503.6784,502.2839,502.2839,500.0
2022-10-21 12:40:00,515.07,515.07,515.07,515.07,0.0,502.2839,502.2839,502.2839,502.2839,0.0
2022-10-21 12:45:00,517.06,517.07,517.06,517.07,600.0,504.2245,504.2343,504.2245,504.2343,600.0
2022-10-21 12:50:00,518.07,518.07,517.97,517.98,200.0,505.2095,505.2095,505.112,505.1217,200.0
2022-10-21 12:55:00,517.98,517.98,517.98,517.98,0.0,505.1217,505.1217,505.1217,505.1217,0.0
2022-10-21 13:00:00,518.74,519.03,518.74,518.83,500.0,505.8628,506.1456,505.8628,505.9506,500.0
2022-10-21 13:05:00,518.85,518.89,518.05,518.05,1319.0,505.9701,506.0091,505.19,505.19,1319.0
2022-10-21 13:10:00,518.05,518.05,518.05,518.05,0.0,505.19,505.19,505.19,505.19,0.0
2022-10-21 13:15:00,517.42,517.63,517.42,517.63,201.0,504.5756,504.7804,504.5756,504.7804,201.0
2022-10-21 13:20:00,517.96,517.99,517.17,517.17,1515.0,505.1022,505.1315,504.3318,504.3318,1515.0
2022-10-21 13:25:00,517.17,517.62,517.16,517.62,303.0,504.3318,504.7706,504.3221,504.7706,303.0
2022-10-21 13:30:00,518.04,518.38,517.39,517.69,717.0,505.1802,505.5118,504.5463,504.8389,717.0
2022-10-21 13:35:00,517.51,517.97,517.49,517.8,405.0,504.6634,505.112,504.6439,504.9462,405.0
2022-10-21 13:40:00,517.47,518.0,517.46,517.81,512.0,504.6244,505.1412,504.6146,504.9559,512.0
2022-10-21 13:45:00,518.22,518.32,518.22,518.32,400.0,505.3557,505.4533,505.3557,505.4533,400.0
2022-10-21 13:50:00,518.07,518.3,517.75,517.75,1200.0,505.2095,505.4338,504.8974,504.8974,1200.0
2022-10-21 13:55:00,517.72,518.0,517.66,517.8,600.0,504.8682,505.1412,504.8096,504.9462,600.0
2022-10-21 14:00:00,517.79,517.98,517.56,517.58,800.0,504.9364,505.1217,504.7121,504.7316,800.0
2022-10-21 14:05:00,517.47,518.79,517.47,518.77,700.0,504.6244,505.9116,504.6244,505.8921,700.0
2022-10-21 14:10:00,518.89,518.9,518.79,518.79,604.0,506.0091,506.0189,505.9116,505.9116,604.0
2022-10-21 14:15:00,517.81,517.81,517.79,517.79,511.0,504.9559,504.9559,504.9364,504.9364,511.0
2022-10-21 14:20:00,518.2,518.24,518.2,518.23,335.0,505.3362,505.3752,505.3362,505.3655,335.0
2022-10-21 14:25:00,518.01,518.49,518.0,518.49,905.0,505.151,505.619,505.1412,505.619,905.0
2022-10-21 14:30:00,518.85,518.91,518.71,518.71,1000.0,505.9701,506.0286,505.8336,505.8336,1000.0
2022-10-21 14:35:00,518.64,518.65,518.1,518.33,922.0,505.7653,505.7751,505.2387,505.463,922.0
2022-10-21 14:40:00,518.2,518.21,517.19,517.27,800.0,505.3362,505.346,504.3513,504.4293,800.0
2022-10-21 14:45:00,517.14,517.3,516.83,517.13,1368.0,504.3026,504.4586,504.0002,504.2928,1368.0
2022-10-21 14:50:00,517.13,517.13,516.17,516.17,1117.0,504.2928,504.2928,503.3566,503.3566,1117.0
2022-10-21 14:55:00,516.38,517.81,516.37,517.81,3155.0,503.5614,504.9559,503.5517,504.9559,3155.0
2022-10-21 15:00:00,518.53,519.21,518.53,518.85,1950.0,505.658,506.3212,505.658,505.9701,1950.0
2022-10-21 15:05:00,518.3,519.1,518.18,519.1,553.0,505.4338,506.2139,505.3167,506.2139,553.0
2022-10-21 15:10:00,519.16,519.37,518.95,519.37,1502.0,506.2724,506.4772,506.0676,506.4772,1502.0
2022-10-21 15:15:00,519.37,519.78,519.11,519.78,1425.0,506.4772,506.877,506.2237,506.877,1425.0
2022-10-21 15:20:00,519.51,519.51,519.51,519.51,300.0,506.6137,506.6137,506.6137,506.6137,300.0
2022-10-21 15:25:00,520.92,520.92,520.91,520.91,404.0,507.9887,507.9887,507.979,507.979,404.0
2022-10-21 15:30:00,521.27,521.39,521.27,521.39,400.0,508.33,508.4471,508.33,508.4471,400.0
2022-10-21 15:35:00,521.17,521.53,521.01,521.52,994.0,508.2325,508.5836,508.0765,508.5738,994.0
2022-10-21 15:40:00,521.82,521.92,521.11,521.39,3985.0,508.8664,508.9639,508.174,508.4471,3985.0
2022-10-21 15:45:00,521.18,521.93,521.03,521.75,4300.0,508.2423,508.9736,508.096,508.7981,4300.0
2022-10-21 15:50:00,522.08,522.08,520.41,520.65,3246.0,509.1199,509.1199,507.4914,507.7254,3246.0
2022-10-21 15:55:00,520.35,521.17,519.68,519.68,12899.0,507.4329,508.2325,506.7795,506.7795,12899.0
2022-10-24 09:30:00,524.47,524.68,521.33,521.33,2342.0,511.4506,511.6554,508.3885,508.3885,2342.0
2022-10-24 09:35:00,524.6,526.07,524.56,525.21,900.0,511.5774,513.0109,511.5384,512.1722,900.0
2022-10-24 09:40:00,522.72,524.05,521.74,524.05,307.0,509.744,511.041,508.7884,511.041,307.0
2022-10-24 09:45:00,525.62,526.91,525.31,526.91,700.0,512.572,513.83,512.2697,513.83,700.0
2022-10-24 09:50:00,527.13,527.48,526.81,526.94,1200.0,514.0446,514.3859,513.7325,513.8593,1200.0
2022-10-24 09:55:00,528.13,529.94,528.13,529.04,418.0,515.0197,516.7848,515.0197,515.9071,418.0
2022-10-24 10:00:00,525.76,525.76,523.89,523.89,700.0,512.7086,512.7086,510.885,510.885,700.0
2022-10-24 10:05:00,523.17,524.53,522.79,524.01,1201.0,510.1829,511.5091,509.8123,511.002,1201.0
2022-10-24 10:10:00,523.8,524.89,523.74,524.89,1168.0,510.7972,511.8602,510.7387,511.8602,1168.0
2022-10-24 10:15:00,524.24,524.84,523.76,524.76,2249.0,511.2263,511.8114,510.7582,511.7334,2249.0
2022-10-24 10:20:00,524.14,524.14,521.54,521.8,1811.0,511.1288,511.1288,508.5933,508.8469,1811.0
2022-10-24 10:25:00,521.9,522.59,521.79,522.59,400.0,508.9444,509.6173,508.8371,509.6173,400.0
2022-10-24 10:30:00,523.53,524.31,523.52,523.52,2100.0,510.5339,511.2946,510.5242,510.5242,2100.0
2022-10-24 10:35:00,524.33,525.08,524.32,524.76,2388.0,511.3141,512.0455,511.3043,511.7334,2388.0
2022-10-24 10:40:00,524.63,524.63,524.21,524.21,548.0,511.6066,511.6066,511.197,511.197,548.0
2022-10-24 10:45:00,523.65,523.65,521.5,521.5,400.0,510.651,510.651,508.5543,508.5543,400.0
2022-10-24 10:50:00,523.81,523.81,522.98,522.98,700.0,510.807,510.807,509.9976,509.9976,700.0
2022-10-24 10:55:00,522.46,523.73,522.45,523.73,406.0,509.4905,510.729,509.4807,510.729,406.0
2022-10-24 11:00:00,524.51,524.97,523.89,524.97,309.0,511.4896,511.9382,510.885,511.9382,309.0
2022-10-24 11:05:00,523.46,523.46,523.11,523.11,300.0,510.4657,510.4657,510.1244,510.1244,300.0
2022-10-24 11:10:00,522.89,523.26,522.22,522.23,924.0,509.9098,510.2706,509.2564,509.2662,924.0
2022-10-24 11:15:00,523.61,523.66,522.81,522.84,800.0,510.6119,510.6607,509.8318,509.8611,800.0
2022-10-24 11:20:00,522.73,523.96,522.73,523.96,611.0,509.7538,510.9533,509.7538,510.9533,611.0
2022-10-24 11:25:00,523.96,523.96,523.96,523.96,0.0,510.9533,510.9533,510.9533,510.9533,0.0
2022-10-24 11:30:00,523.13,523.33,523.13,523.28,367.0,510.1439,510.3389,510.1439,510.2901,367.0
2022-10-24 11:35:00,523.73,524.73,523.72,524.73,600.0,510.729,511.7041,510.7192,511.7041,600.0
2022-10-24 11:40:00,525.13,525.61,524.72,525.61,411.0,512.0942,512.5623,511.6944,512.5623,411.0
2022-10-24 11:45:00,524.63,524.63,524.33,524.33,200.0,511.6066,511.6066,511.3141,511.3141,200.0
2022-10-24 11:50:00,524.89,526.94,524.89,526.24,1019.0,511.8602,513.8593,511.8602,513.1767,1019.0
2022-10-24 11:55:00,527.18,527.18,527.18,527.18,100.0,514.0933,514.0933,514.0933,514.0933,100.0
2022-10-24 12:00:00,526.77,526.77,525.75,525.75,1136.0,513.6935,513.6935,512.6988,512.6988,1136.0
2022-10-24 12:05:00,525.75,525.75,525.75,525.75,0.0,512.6988,512.6988,512.6988,512.6988,0.0
2022-10-24 12:10:00,524.92,525.18,524.92,525.18,200.0,511.8894,512.143,511.8894,512.143,200.0
2022-10-24 12:15:00,525.18,525.18,525.18,525.18,0.0,512.143,512.143,512.143,512.143,0.0
2022-10-24 12:20:00,526.07,526.29,525.03,525.67,2200.0,513.0109,513.2254,511.9967,512.6208,2200.0
2022-10-24 12:25:00,525.27,525.29,525.27,525.28,538.0,512.2307,512.2502,512.2307,512.2405,538.0
2022-10-24 12:30:00,525.28,525.28,525.28,525.28,0.0,512.2405,512.2405,512.2405,512.2405,0.0
2022-10-24 12:35:00,525.71,525.77,525.71,525.77,300.0,512.6598,512.7183,512.6598,512.7183,300.0
2022-10-24 12:40:00,525.37,526.09,525.3,526.09,383.0,512.3283,513.0304,512.26,513.0304,383.0
2022-10-24 12:45:00,526.41,527.18,526.41,526.96,400.0,513.3424,514.0933,513.3424,513.8788,400.0
2022-10-24 12:50:00,526.96,526.96,526.96,526.96,0.0,513.8788,513.8788,513.8788,513.8788,0.0
2022-10-24 12:55:00,526.96,526.96,526.96,526.96,0.0,513.8788,513.8788,513.8788,513.8788,0.0
2022-10-24 13:00:00,525.88,525.88,525.87,525.88,354.0,512.8256,512.8256,512.8158,512.8256,354.0
2022-10-24 13:05:00,525.42,525.42,525.42,525.42,216.0,512.377,512.377,512.377,512.377,216.0
2022-10-24 13:10:00,525.61,525.69,524.9,524.9,611.0,512.5623,512.6403,511.8699,511.8699,611.0
2022-10-24 13:15:00,525.09,525.09,525.09,525.09,100.0,512.0552,512.0552,512.0552,512.0552,100.0
2022-10-24 13:20:00,525.09,525.09,525.09,525.09,0.0,512.0552,512.0552,512.0552,512.0552,0.0
2022-10-24 13:25:00,524.75,525.47,524.75,525.19,500.0,511.7236,512.4258,511.7236,512.1527,500.0
2022-10-24 13:30:00,524.88,525.09,524.63,525.09,500.0,511.8504,512.0552,511.6066,512.0552,500.0
2022-10-24 13:35:00,524.74,525.01,524.12,525.01,786.0,511.7139,511.9772,511.1093,511.9772,786.0
2022-10-24 13:40:00,525.58,525.65,525.3,525.3,308.0,512.533,512.6013,512.26,512.26,308.0
2022-10-24 13:45:00,525.73,525.95,525.39,525.39,1008.0,512.6793,512.8939,512.3478,512.3478,1008.0
2022-10-24 13:50:00,525.57,525.57,525.57,525.57,100.0,512.5233,512.5233,512.5233,512.5233,100.0
2022-10-24 13:55:00,525.59,525.59,525.59,525.59,101.0,512.5428,512.5428,512.5428,512.5428,101.0
2022-10-24 14:00:00,525.97,526.53,525.92,526.28,900.0,512.9134,513.4595,512.8646,513.2157,900.0
2022-10-24 14:05:00,526.28,526.28,526.28,526.28,0.0,513.2157,513.2157,513.2157,513.2157,0.0
2022-10-24 14:10:00,525.99,525.99,525.99,525.99,279.0,512.9329,512.9329,512.9329,512.9329,279.0
2022-10-24 14:15:00,526.0,526.09,526.0,526.09,200.0,512.9426,513.0304,512.9426,513.0304,200.0
2022-10-24 14:20:00,526.09,526.09,526.09,526.09,0.0,513.0304,513.0304,513.0304,513.0304,0.0
2022-10-24 14:25:00,526.26,526.44,526.22,526.22,400.0,513.1962,513.3717,513.1572,513.1572,400.0
2022-10-24 14:30:00,526.22,526.22,526.22,526.22,0.0,513.1572,513.1572,513.1572,513.1572,0.0
2022-10-24 14:35:00,526.4,526.65,526.4,526.57,604.0,513.3327,513.5765,513.3327,513.4985,604.0
2022-10-24 14:40:00,526.44,527.76,526.44,527.32,1902.0,513.3717,514.6589,513.3717,514.2298,1902.0
2022-10-24 14:45:00,527.32,527.33,527.32,527.32,300.0,514.2298,514.2396,514.2298,514.2298,300.0
2022-10-24 14:50:00,527.25,527.66,527.25,527.65,300.0,514.1616,514.5614,514.1616,514.5517,300.0
2022-10-24 14:55:00,527.09,527.89,527.09,527.82,400.0,514.0056,514.7857,514.0056,514.7174,400.0
2022-10-24 15:00:00,528.4,528.41,528.37,528.37,300.0,515.283,515.2928,515.2538,515.2538,300.0
2022-10-24 15:05:00,528.49,528.49,528.16,528.17,300.0,515.3708,515.3708,515.049,515.0587,300.0
2022-10-24 15:10:00,528.14,528.14,527.88,527.88,300.0,515.0295,515.0295,514.7759,514.7759,300.0
2022-10-24 15:15:00,528.29,528.29,528.29,528.29,100.0,515.1758,515.1758,515.1758,515.1758,100.0
2022-10-24 15:20:00,528.17,528.17,527.96,528.07,400.0,515.0587,515.0587,514.854,514.9612,400.0
2022-10-24 15:25:00,528.15,528.16,527.23,527.23,693.0,515.0392,515.049,514.1421,514.1421,693.0
2022-10-24 15:30:00,527.1,527.1,526.68,526.86,400.0,514.0153,514.0153,513.6057,513.7813,400.0
2022-10-24 15:35:00,526.36,526.64,525.88,525.88,1154.0,513.2937,513.5667,512.8256,512.8256,1154.0
2022-10-24 15:40:00,526.23,526.23,525.79,525.79,400.0,513.1669,513.1669,512.7378,512.7378,400.0
2022-10-24 15:45:00,525.98,526.68,525.98,526.32,4443.0,512.9231,513.6057,512.9231,513.2547,4443.0
2022-10-24 15:50:00,525.83,525.83,524.39,525.17,2496.0,512.7768,512.7768,511.3726,512.1332,2496.0
2022-10-24 15:55:00,524.92,525.56,524.41,525.22,14352.0,511.8894,512.5135,511.3921,512.182,14352.0
2022-10-25 09:30:00,522.98,525.04,521.6,523.14,4538.0,509.9976,512.0064,508.6518,510.1536,4538.0
2022-10-25 09:35:00,523.18,526.2,523.18,526.2,900.0,510.1926,513.1376,510.1926,513.1376,900.0
2022-10-25 09:40:00,525.55,525.55,525.55,525.55,100.0,512.5038,512.5038,512.5038,512.5038,100.0
2022-10-25 09:45:00,525.77,527.74,525.53,526.71,900.0,512.7183,514.6394,512.4843,513.635,900.0
2022-10-25 09:50:00,526.96,526.96,524.74,525.45,1600.0,513.8788,513.8788,511.7139,512.4063,1600.0
2022-10-25 09:55:00,526.09,527.27,525.88,526.3,2813.0,513.0304,514.1811,512.8256,513.2352,2813.0
2022-10-25 10:00:00,526.74,527.5,525.25,525.56,2303.0,513.6642,514.4054,512.2112,512.5135,2303.0
2022-10-25 10:05:00,524.48,524.48,523.92,523.95,1415.0,511.4603,511.4603,510.9142,510.9435,1415.0
2022-10-25 10:10:00,524.61,524.61,523.8,523.8,600.0,511.5871,511.5871,510.7972,510.7972,600.0
2022-10-25 10:15:00,524.63,524.69,522.69,522.69,1005.0,511.6066,511.6651,509.7148,509.7148,1005.0
2022-10-25 10:20:00,523.31,523.8,523.27,523.8,810.0,510.3194,510.7972,510.2804,510.7972,810.0
2022-10-25 10:25:00,523.83,525.32,523.83,525.32,500.0,510.8265,512.2795,510.8265,512.2795,500.0
2022-10-25 10:30:00,526.41,527.46,526.23,527.46,3600.0,513.3424,514.3664,513.1669,514.3664,3600.0
2022-10-25 10:35:00,526.93,527.76,526.68,527.76,2062.0,513.8495,514.6589,513.6057,514.6589,2062.0
2022-10-25 10:40:00,526.67,527.34,526.55,527.25,500.0,513.596,514.2494,513.479,514.1616,500.0
2022-10-25 10:45:00,527.26,527.26,527.21,527.21,300.0,514.1713,514.1713,514.1226,514.1226,300.0
2022-10-25 10:50:00,527.71,528.0,527.21,527.21,1302.0,514.6102,514.893,514.1226,514.1226,1302.0
2022-10-25 10:55:00,527.07,527.07,526.44,526.45,200.0,513.9861,513.9861,513.3717,513.3814,200.0
2022-10-25 11:00:00,526.05,526.28,526.05,526.2,400.0,512.9914,513.2157,512.9914,513.1376,400.0
2022-10-25 11:05:00,526.15,527.72,526.15,527.72,512.0,513.0889,514.6199,513.0889,514.6199,512.0
2022-10-25 11:10:00,527.02,527.02,527.02,527.02,100.0,513.9373,513.9373,513.9373,513.9373,100.0
2022-10-25 11:15:00,526.85,527.03,526.78,526.78,694.0,513.7715,513.947,513.7033,513.7033,694.0
2022-10-25 11:20:00,526.95,527.1,526.95,527.03,635.0,513.869,514.0153,513.869,513.947,635.0
2022-10-25 11:25:00,526.69,526.77,526.1,526.77,1755.0,513.6155,513.6935,513.0401,513.6935,1755.0
2022-10-25 11:30:00,527.33,529.32,526.92,529.31,3265.0,514.2396,516.1802,513.8398,516.1704,3265.0
2022-10-25 11:35:00,528.36,528.36,527.72,527.72,1135.0,515.244,515.244,514.6199,514.6199,1135.0
2022-10-25 11:40:00,529.33,529.33,529.27,529.27,200.0,516.19,516.19,516.1314,516.1314,200.0
2022-10-25 11:45:00,529.27,529.27,529.27,529.27,0.0,516.1314,516.1314,516.1314,516.1314,0.0
2022-10-25 11:50:00,529.37,530.15,529.26,529.92,1510.0,516.229,516.9896,516.1217,516.7653,1510.0
2022-10-25 11:55:00,529.98,529.98,529.47,529.47,1255.0,516.8238,516.8238,516.3265,516.3265,1255.0
2022-10-25 12:00:00,530.16,530.16,529.84,529.84,323.0,516.9993,516.9993,516.6873,516.6873,323.0
2022-10-25 12:05:00,529.54,530.45,529.5,530.45,609.0,516.3947,517.2821,516.3557,517.2821,609.0
2022-10-25 12:10:00,530.47,530.62,530.47,530.62,583.0,517.3017,517.4479,517.3017,517.4479,583.0
2022-10-25 12:15:00,530.29,531.37,530.28,531.37,1128.0,517.1261,518.1793,517.1164,518.1793,1128.0
2022-10-25 12:20:00,531.43,531.43,530.47,530.47,999.0,518.2378,518.2378,517.3017,517.3017,999.0
2022-10-25 12:25:00,529.82,529.9,529.49,529.9,665.0,516.6678,516.7458,516.346,516.7458,665.0
2022-10-25 12:30:00,530.13,530.24,530.05,530.05,725.0,516.9701,517.0774,516.8921,516.8921,725.0
2022-10-25 12:35:00,529.68,530.14,529.68,530.14,305.0,516.5313,516.9798,516.5313,516.9798,305.0
2022-10-25 12:40:00,529.71,529.71,529.71,529.71,129.0,516.5605,516.5605,516.5605,516.5605,129.0
2022-10-25 12:45:00,529.71,529.71,528.79,528.8,900.0,516.5605,516.5605,515.6634,515.6731,900.0
2022-10-25 12:50:00,529.19,529.33,529.06,529.06,500.0,516.0534,516.19,515.9267,515.9267,500.0
2022-10-25 12:55:00,528.8,528.99,528.57,528.58,900.0,515.6731,515.8584,515.4488,515.4586,900.0
2022-10-25 13:00:00,528.22,529.48,528.11,528.11,1035.0,515.1075,516.3362,515.0002,515.0002,1035.0
2022-10-25 13:05:00,528.26,528.86,528.26,528.69,490.0,515.1465,515.7316,515.1465,515.5658,490.0
2022-10-25 13:10:00,528.65,528.65,528.65,528.65,100.0,515.5268,515.5268,515.5268,515.5268,100.0
2022-10-25 13:15:00,528.08,528.45,527.9,528.45,301.0,514.971,515.3318,514.7954,515.3318,301.0
2022-10-25 13:20:00,528.44,528.44,528.27,528.27,299.0,515.322,515.322,515.1563,515.1563,299.0
2022-10-25 13:25:00,528.86,529.29,528.8,528.8,755.0,515.7316,516.1509,515.6731,515.6731,755.0
2022-10-25 13:30:00,529.87,529.87,529.87,529.87,200.0,516.7165,516.7165,516.7165,516.7165,200.0
2022-10-25 13:35:00,529.9,529.91,528.4,528.41,1777.0,516.7458,516.7556,515.283,515.2928,1777.0
2022-10-25 13:40:00,527.92,527.98,527.61,527.61,597.0,514.815,514.8735,514.5126,514.5126,597.0
2022-10-25 13:45:00,527.26,528.03,527.26,527.84,605.0,514.1713,514.9222,514.1713,514.7369,605.0
2022-10-25 13:50:00,528.26,528.27,528.26,528.26,100.0,515.1465,515.1563,515.1465,515.1465,100.0
2022-10-25 13:55:00,528.62,528.72,528.61,528.72,400.0,515.4976,515.5951,515.4878,515.5951,400.0
2022-10-25 14:00:00,528.97,529.14,528.97,529.05,500.0,515.8389,516.0047,515.8389,515.9169,500.0
2022-10-25 14:05:00,529.26,529.26,529.25,529.25,400.0,516.1217,516.1217,516.1119,516.1119,400.0
2022-10-25 14:10:00,529.98,530.08,529.21,529.25,1467.0,516.8238,516.9213,516.0729,516.1119,1467.0
2022-10-25 14:15:00,529.37,529.37,529.37,529.37,100.0,516.229,516.229,516.229,516.229,100.0
2022-10-25 14:20:00,529.62,529.62,529.62,529.62,100.0,516.4728,516.4728,516.4728,516.4728,100.0
2022-10-25 14:25:00,529.62,529.68,529.3,529.3,1000.0,516.4728,516.5313,516.1607,516.1607,1000.0
2022-10-25 14:30:00,529.37,529.94,529.37,529.94,903.0,516.229,516.7848,516.229,516.7848,903.0
2022-10-25 14:35:00,530.11,530.71,530.11,530.71,1113.0,516.9506,517.5357,516.9506,517.5357,1113.0
2022-10-25 14:40:00,530.27,530.64,530.07,530.07,1058.0,517.1066,517.4674,516.9116,516.9116,1058.0
2022-10-25 14:45:00,529.94,529.94,529.58,529.89,600.0,516.7848,516.7848,516.4337,516.736,600.0
2022-10-25 14:50:00,530.39,530.4,530.2,530.33,400.0,517.2236,517.2334,517.0384,517.1651,400.0
2022-10-25 14:55:00,530.32,530.32,529.72,529.72,900.0,517.1554,517.1554,516.5703,516.5703,900.0
2022-10-25 15:00:00,530.02,530.28,529.79,530.28,703.0,516.8628,517.1164,516.6385,517.1164,703.0
2022-10-25 15:05:00,530.2,530.23,529.91,530.15,1000.0,517.0384,517.0676,516.7556,516.9896,1000.0
2022-10-25 15:10:00,530.26,530.34,529.91,529.91,900.0,517.0969,517.1749,516.7556,516.7556,900.0
2022-10-25 15:15:00,529.65,529.65,529.13,529.13,1115.0,516.502,516.502,515.9949,515.9949,1115.0
2022-10-25 15:20:00,529.17,529.49,528.96,529.49,700.0,516.0339,516.346,515.8291,516.346,700.0
2022-10-25 15:25:00,530.47,530.76,530.34,530.62,1289.0,517.3017,517.5845,517.1749,517.4479,1289.0
2022-10-25 15:30:00,530.53,531.28,530.51,531.27,700.0,517.3602,518.0915,517.3407,518.0818,700.0
2022-10-25 15:35:00,531.12,532.35,531.12,532.35,1810.0,517.9355,519.135,517.9355,519.135,1810.0
2022-10-25 15:40:00,532.04,532.06,531.61,531.62,1500.0,518.8327,518.8522,518.4134,518.4231,1500.0
2022-10-25 15:45:00,531.98,532.21,531.97,532.08,1229.0,518.7742,518.9985,518.7644,518.8717,1229.0
2022-10-25 15:50:00,531.37,532.33,531.36,532.05,4939.0,518.1793,519.1155,518.1696,518.8424,4939.0
2022-10-25 15:55:00,531.98,531.98,530.65,530.85,9086.0,518.7742,518.7742,517.4772,517.6722,9086.0
2022-10-26 09:30:00,534.95,534.95,534.06,534.92,2304.0,521.6704,521.6704,520.8025,521.6412,2304.0
2022-10-26 09:35:00,534.68,534.68,532.2,532.71,600.0,521.4071,521.4071,518.9887,519.486,600.0
2022-10-26 09:40:00,532.33,532.46,528.4,528.4,1199.0,519.1155,519.2423,515.283,515.283,1199.0
2022-10-26 09:45:00,527.44,527.44,526.81,526.81,280.0,514.3469,514.3469,513.7325,513.7325,280.0
2022-10-26 09:50:00,526.66,527.16,525.72,527.16,1409.0,513.5862,514.0738,512.6696,514.0738,1409.0
2022-10-26 09:55:00,527.15,527.15,524.53,524.53,200.0,514.0641,514.0641,511.5091,511.5091,200.0
2022-10-26 10:00:00,524.76,526.89,524.0,526.88,5557.0,511.7334,513.8105,510.9923,513.8008,5557.0
2022-10-26 10:05:00,527.01,528.02,527.01,528.02,1100.0,513.9275,514.9125,513.9275,514.9125,1100.0
2022-10-26 10:10:00,528.75,530.04,528.74,529.63,1200.0,515.6243,516.8823,515.6146,516.4825,1200.0
2022-10-26 10:15:00,529.48,531.94,529.17,531.94,5280.0,516.3362,518.7352,516.0339,518.7352,5280.0
2022-10-26 10:20:00,531.95,533.08,531.02,531.69,3849.0,518.7449,519.8469,517.838,518.4914,3849.0
2022-10-26 10:25:00,531.46,533.89,531.04,533.88,3600.0,518.2671,520.6368,517.8575,520.627,3600.0
2022-10-26 10:30:00,533.87,533.89,529.86,531.05,2868.0,520.6172,520.6368,516.7068,517.8673,2868.0
2022-10-26 10:35:00,530.82,531.64,530.81,531.64,400.0,517.643,518.4426,517.6332,518.4426,400.0
2022-10-26 10:40:00,531.75,532.13,531.07,531.07,300.0,518.5499,518.9204,517.8868,517.8868,300.0
2022-10-26 10:45:00,530.73,530.96,530.73,530.96,300.0,517.5552,517.7795,517.5552,517.7795,300.0
2022-10-26 10:50:00,531.25,531.74,530.85,531.74,2399.0,518.0623,518.5401,517.6722,518.5401,2399.0
2022-10-26 10:55:00,532.25,532.26,531.46,531.46,300.0,519.0375,519.0472,518.2671,518.2671,300.0
2022-10-26 11:00:00,532.13,534.92,532.13,534.21,3042.0,518.9204,521.6412,518.9204,520.9488,3042.0
2022-10-26 11:05:00,534.44,535.81,534.43,534.47,3222.0,521.1731,522.5091,521.1633,521.2024,3222.0
2022-10-26 11:10:00,534.64,537.63,534.64,537.53,3418.0,521.3681,524.2839,521.3681,524.1864,3418.0
2022-10-26 11:15:00,537.59,537.59,536.34,536.38,4178.0,524.2449,524.2449,523.0259,523.0649,4178.0
2022-10-26 11:20:00,536.17,537.27,536.1,536.39,3163.0,522.8602,523.9328,522.7919,523.0747,3163.0
2022-10-26 11:25:00,536.46,536.81,536.2,536.81,900.0,523.143,523.4843,522.8894,523.4843,900.0
2022-10-26 11:30:00,537.09,537.24,537.09,537.24,914.0,523.7573,523.9036,523.7573,523.9036,914.0
2022-10-26 11:35:00,536.74,537.04,536.74,536.96,543.0,523.416,523.7086,523.416,523.6305,543.0
2022-10-26 11:40:00,536.74,537.56,536.74,537.3,1000.0,523.416,524.2156,523.416,523.9621,1000.0
2022-10-26 11:45:00,537.44,538.68,537.44,538.29,2000.0,524.0986,525.3078,524.0986,524.9275,2000.0
2022-10-26 11:50:00,538.26,538.26,537.28,537.28,623.0,524.8983,524.8983,523.9426,523.9426,623.0
2022-10-26 11:55:00,537.15,537.51,537.15,537.44,800.0,523.8158,524.1669,523.8158,524.0986,800.0
2022-10-26 12:00:00,538.11,538.11,538.11,538.11,100.0,524.752,524.752,524.752,524.752,100.0
2022-10-26 12:05:00,537.77,537.77,537.23,537.56,800.0,524.4204,524.4204,523.8938,524.2156,800.0
2022-10-26 12:10:00,537.76,538.25,537.76,538.25,400.0,524.4107,524.8885,524.4107,524.8885,400.0
2022-10-26 12:15:00,537.73,538.01,537.48,538.01,844.0,524.3814,524.6545,524.1376,524.6545,844.0
2022-10-26 12:20:00,537.84,537.93,537.84,537.93,200.0,524.4887,524.5765,524.4887,524.5765,200.0
2022-10-26 12:25:00,537.54,537.56,536.98,537.02,1000.0,524.1961,524.2156,523.65,523.6891,1000.0
2022-10-26 12:30:00,536.96,537.97,536.96,537.97,2226.0,523.6305,524.6155,523.6305,524.6155,2226.0
2022-10-26 12:35:00,537.71,537.71,537.29,537.45,700.0,524.3619,524.3619,523.9524,524.1084,700.0
2022-10-26 12:40:00,537.4,537.68,537.39,537.43,999.0,524.0596,524.3327,524.0499,524.0889,999.0
2022-10-26 12:45:00,537.49,537.69,537.1,537.11,772.0,524.1474,524.3424,523.7671,523.7768,772.0
2022-10-26 12:50:00,536.69,537.23,536.65,536.84,1200.0,523.3672,523.8938,523.3282,523.5135,1200.0
2022-10-26 12:55:00,536.9,537.1,535.77,535.78,1000.0,523.572,523.7671,522.4701,522.4798,1000.0
2022-10-26 13:00:00,535.81,535.91,535.56,535.91,901.0,522.5091,522.6066,522.2653,522.6066,901.0
2022-10-26 13:05:00,535.62,536.0,535.62,535.76,1101.0,522.3238,522.6944,522.3238,522.4603,1101.0
2022-10-26 13:10:00,535.77,535.77,535.49,535.49,885.0,522.4701,522.4701,522.197,522.197,885.0
2022-10-26 13:15:00,535.35,535.54,535.0,535.54,1607.0,522.0605,522.2458,521.7192,522.2458,1607.0
2022-10-26 13:20:00,535.18,535.18,535.17,535.18,100.0,521.8947,521.8947,521.885,521.8947,100.0
2022-10-26 13:25:00,535.3,535.3,535.29,535.3,100.0,522.0118,522.0118,522.002,522.0118,100.0
2022-10-26 13:30:00,534.85,534.9,534.15,534.42,1220.0,521.5729,521.6217,520.8903,521.1536,1220.0
2022-10-26 13:35:00,534.63,534.88,534.63,534.88,705.0,521.3584,521.6022,521.3584,521.6022,705.0
2022-10-26 13:40:00,534.71,534.71,534.27,534.27,700.0,521.4364,521.4364,521.0073,521.0073,700.0
2022-10-26 13:45:00,533.27,533.41,533.27,533.41,200.0,520.0321,520.1687,520.0321,520.1687,200.0
2022-10-26 13:50:00,533.24,534.16,533.24,534.16,1101.0,520.0029,520.9001,520.0029,520.9001,1101.0
2022-10-26 13:55:00,533.89,534.29,533.83,534.29,1154.0,520.6368,521.0268,520.5782,521.0268,1154.0
2022-10-26 14:00:00,534.28,534.73,534.28,534.48,959.0,521.0171,521.4559,521.0171,521.2121,959.0
2022-10-26 14:05:00,534.78,535.57,534.31,535.57,1700.0,521.5047,522.275,521.0463,522.275,1700.0
2022-10-26 14:10:00,535.49,536.33,535.48,536.02,1400.0,522.197,523.0162,522.1873,522.7139,1400.0
2022-10-26 14:15:00,535.85,535.86,534.84,535.3,2000.0,522.5481,522.5579,521.5632,522.0118,2000.0
2022-10-26 14:20:00,535.11,535.11,534.45,534.46,1300.0,521.8265,521.8265,521.1829,521.1926,1300.0
2022-10-26 14:25:00,534.78,535.09,533.91,533.91,968.0,521.5047,521.807,520.6563,520.6563,968.0
2022-10-26 14:30:00,533.8,533.96,533.52,533.52,700.0,520.549,520.705,520.2759,520.2759,700.0
2022-10-26 14:35:00,534.1,534.9,534.1,534.9,1400.0,520.8415,521.6217,520.8415,521.6217,1400.0
2022-10-26 14:40:00,534.66,534.7,534.09,534.09,800.0,521.3876,521.4266,520.8318,520.8318,800.0
2022-10-26 14:45:00,534.09,534.09,533.45,533.69,900.0,520.8318,520.8318,520.2077,520.4417,900.0
2022-10-26 14:50:00,533.33,533.33,533.29,533.3,500.0,520.0907,520.0907,520.0516,520.0614,500.0
2022-10-26 14:55:00,533.36,533.96,532.91,533.31,1200.0,520.1199,520.705,519.6811,520.0712,1200.0
2022-10-26 15:00:00,533.07,533.12,532.51,532.51,700.0,519.8371,519.8859,519.291,519.291,700.0
2022-10-26 15:05:00,532.54,532.54,532.41,532.44,1800.0,519.3203,519.3203,519.1935,519.2227,1800.0
2022-10-26 15:10:00,532.26,532.26,531.89,532.07,2601.0,519.0472,519.0472,518.6864,518.8619,2601.0
2022-10-26 15:15:00,532.12,532.57,532.03,532.5,1600.0,518.9107,519.3495,518.8229,519.2813,1600.0
2022-10-26 15:20:00,532.32,532.43,532.06,532.06,1200.0,519.1057,519.213,518.8522,518.8522,1200.0
2022-10-26 15:25:00,531.87,532.79,531.87,532.79,1009.0,518.6669,519.5641,518.6669,519.5641,1009.0
2022-10-26 15:30:00,533.34,533.38,532.97,532.97,1000.0,520.1004,520.1394,519.7396,519.7396,1000.0
2022-10-26 15:35:00,532.99,533.28,532.92,533.22,2029.0,519.7591,520.0419,519.6908,519.9834,2029.0
2022-10-26 15:40:00,533.36,533.6,533.26,533.35,4080.0,520.1199,520.354,520.0224,520.1102,4080.0
2022-10-26 15:45:00,532.94,533.04,532.71,532.81,1400.0,519.7103,519.8079,519.486,519.5836,1400.0
2022-10-26 15:50:00,532.77,532.96,532.15,532.62,2927.0,519.5446,519.7298,518.9399,519.3983,2927.0
2022-10-26 15:55:00,532.59,532.59,530.81,531.12,12132.0,519.369,519.369,517.6332,517.9355,12132.0
2022-10-27 09:30:00,534.78,538.52,534.78,536.16,2519.0,521.5047,525.1518,521.5047,522.8504,2519.0
2022-10-27 09:35:00,537.63,538.59,533.32,534.35,4040.0,524.2839,525.2201,520.0809,521.0853,4040.0
2022-10-27 09:40:00,534.6,534.6,533.82,533.86,700.0,521.3291,521.3291,520.5685,520.6075,700.0
2022-10-27 09:45:00,534.43,535.17,532.14,532.87,5275.0,521.1633,521.885,518.9302,519.6421,5275.0
2022-10-27 09:50:00,532.97,535.92,532.26,535.92,2203.0,519.7396,522.6164,519.0472,522.6164,2203.0
2022-10-27 09:55:00,536.51,537.68,536.28,537.68,1058.0,523.1917,524.3327,522.9674,524.3327,1058.0
2022-10-27 10:00:00,538.37,538.37,535.43,537.68,1838.0,525.0055,525.0055,522.1385,524.3327,1838.0
2022-10-27 10:05:00,539.09,539.09,537.39,537.39,1582.0,525.7077,525.7077,524.0499,524.0499,1582.0
2022-10-27 10:10:00,536.81,537.04,536.18,537.0,500.0,523.4843,523.7086,522.8699,523.6696,500.0
2022-10-27 10:15:00,537.22,538.84,537.07,538.84,1102.0,523.8841,525.4639,523.7378,525.4639,1102.0
2022-10-27 10:20:00,538.81,540.02,537.98,537.98,2323.0,525.4346,526.6146,524.6252,524.6252,2323.0
2022-10-27 10:25:00,536.92,541.76,536.92,540.94,2174.0,523.5915,528.3114,523.5915,527.5117,2174.0
2022-10-27 10:30:00,538.91,540.69,538.91,538.91,1100.0,525.5321,527.268,525.5321,525.5321,1100.0
2022-10-27 10:35:00,538.02,538.82,538.02,538.12,700.0,524.6642,525.4444,524.6642,524.7617,700.0
2022-10-27 10:40:00,538.76,538.76,536.6,537.38,724.0,525.3859,525.3859,523.2795,524.0401,724.0
2022-10-27 10:45:00,536.83,537.58,536.61,537.51,810.0,523.5038,524.2352,523.2892,524.1669,810.0
2022-10-27 10:50:00,537.68,537.86,536.86,537.74,1025.0,524.3327,524.5082,523.533,524.3912,1025.0
2022-10-27 10:55:00,537.23,537.23,535.52,535.52,600.0,523.8938,523.8938,522.2263,522.2263,600.0
2022-10-27 11:00:00,535.54,537.14,535.54,537.14,1500.0,522.2458,523.8061,522.2458,523.8061,1500.0
2022-10-27 11:05:00,537.24,537.4,537.14,537.4,400.0,523.9036,524.0596,523.8061,524.0596,400.0
2022-10-27 11:10:00,537.61,537.61,537.4,537.42,900.0,524.2644,524.2644,524.0596,524.0791,900.0
2022-10-27 11:15:00,536.68,536.68,536.4,536.41,318.0,523.3575,523.3575,523.0844,523.0942,318.0
2022-10-27 11:20:00,536.4,537.07,536.4,537.07,236.0,523.0844,523.7378,523.0844,523.7378,236.0
2022-10-27 11:25:00,537.07,537.07,537.07,537.07,0.0,523.7378,523.7378,523.7378,523.7378,0.0
2022-10-27 11:30:00,534.92,535.8,534.92,535.8,200.0,521.6412,522.4993,521.6412,522.4993,200.0
2022-10-27 11:35:00,534.9,534.9,534.26,534.26,200.0,521.6217,521.6217,520.9976,520.9976,200.0
2022-10-27 11:40:00,534.08,534.08,533.12,533.12,1100.0,520.822,520.822,519.8859,519.8859,1100.0
2022-10-27 11:45:00,533.19,534.28,533.18,534.28,800.0,519.9541,521.0171,519.9444,521.0171,800.0
2022-10-27 11:50:00,534.19,534.58,534.19,534.58,400.0,520.9293,521.3096,520.9293,521.3096,400.0
2022-10-27 11:55:00,534.46,534.46,534.46,534.46,200.0,521.1926,521.1926,521.1926,521.1926,200.0
2022-10-27 12:00:00,534.96,534.96,534.96,534.96,100.0,521.6802,521.6802,521.6802,521.6802,100.0
2022-10-27 12:05:00,536.23,536.23,536.22,536.22,200.0,522.9187,522.9187,522.9089,522.9089,200.0
2022-10-27 12:10:00,536.79,536.84,536.22,536.22,309.0,523.4648,523.5135,522.9089,522.9089,309.0
2022-10-27 12:15:00,536.68,537.18,536.67,537.15,954.0,523.3575,523.8451,523.3477,523.8158,954.0
2022-10-27 12:20:00,537.15,537.57,537.15,537.57,300.0,523.8158,524.2254,523.8158,524.2254,300.0
2022-10-27 12:25:00,537.43,537.43,536.89,536.89,869.0,524.0889,524.0889,523.5623,523.5623,869.0
2022-10-27 12:30:00,536.77,536.92,536.77,536.92,609.0,523.4453,523.5915,523.4453,523.5915,609.0
2022-10-27 12:35:00,537.45,538.56,537.45,538.09,1500.0,524.1084,525.1908,524.1084,524.7325,1500.0
2022-10-27 12:40:00,538.45,538.45,538.45,538.45,100.0,525.0836,525.0836,525.0836,525.0836,100.0
2022-10-27 12:45:00,538.29,538.94,538.26,538.9,1105.0,524.9275,525.5614,524.8983,525.5224,1105.0
2022-10-27 12:50:00,539.04,539.12,539.04,539.12,200.0,525.6589,525.7369,525.6589,525.7369,200.0
2022-10-27 12:55:00,539.24,539.58,539.15,539.15,723.0,525.8539,526.1855,525.7662,525.7662,723.0
2022-10-27 13:00:00,539.58,540.52,539.58,540.52,1716.0,526.1855,527.1022,526.1855,527.1022,1716.0
2022-10-27 13:05:00,541.17,542.39,541.16,542.39,900.0,527.736,528.9258,527.7263,528.9258,900.0
2022-10-27 13:10:00,542.23,542.33,541.72,542.29,2599.0,528.7697,528.8672,528.2724,528.8282,2599.0
2022-10-27 13:15:00,542.34,543.02,541.59,543.02,2780.0,528.877,529.5401,528.1456,529.5401,2780.0
2022-10-27 13:20:00,542.85,543.9,542.3,543.89,2822.0,529.3743,530.3983,528.838,530.3885,2822.0
2022-10-27 13:25:00,543.3,543.87,542.22,542.59,7175.0,529.8132,530.369,528.76,529.1208,7175.0
2022-10-27 13:30:00,542.59,543.02,541.75,542.24,2532.0,529.1208,529.5401,528.3016,528.7795,2532.0
2022-10-27 13:35:00,541.99,542.17,541.46,541.83,1800.0,528.5357,528.7112,528.0188,528.3797,1800.0
2022-10-27 13:40:00,541.79,542.29,541.49,542.13,3363.0,528.3406,528.8282,528.0481,528.6722,3363.0
2022-10-27 13:45:00,542.13,542.13,541.58,541.8,1999.0,528.6722,528.6722,528.1359,528.3504,1999.0
2022-10-27 13:50:00,541.62,541.62,541.26,541.32,1327.0,528.1749,528.1749,527.8238,527.8823,1327.0
2022-10-27 13:55:00,540.89,541.12,539.84,539.86,600.0,527.463,527.6873,526.4391,526.4586,600.0
2022-10-27 14:00:00,539.98,540.04,539.86,539.95,912.0,526.5756,526.6341,526.4586,526.5463,912.0
2022-10-27 14:05:00,539.77,540.08,538.99,538.99,415.0,526.3708,526.6731,525.6102,525.6102,415.0
2022-10-27 14:10:00,538.7,539.22,538.7,539.22,1518.0,525.3274,525.8344,525.3274,525.8344,1518.0
2022-10-27 14:15:00,539.23,539.33,539.16,539.17,700.0,525.8442,525.9417,525.7759,525.7857,700.0
2022-10-27 14:20:00,539.22,539.32,539.07,539.07,900.0,525.8344,525.932,525.6882,525.6882,900.0
2022-10-27 14:25:00,538.85,538.9,537.78,538.73,4892.0,525.4736,525.5224,524.4302,525.3566,4892.0
2022-10-27 14:30:00,538.59,539.64,538.59,539.63,2200.0,525.2201,526.244,525.2201,526.2343,2200.0
2022-10-27 14:35:00,539.31,539.73,539.16,539.73,800.0,525.9222,526.3318,525.7759,526.3318,800.0
2022-10-27 14:40:00,539.61,540.64,539.61,540.1,4821.0,526.2148,527.2192,526.2148,526.6926,4821.0
2022-10-27 14:45:00,540.2,540.48,540.15,540.4,700.0,526.7901,527.0632,526.7414,526.9851,700.0
2022-10-27 14:50:00,540.34,540.84,540.14,540.84,2800.0,526.9266,527.4142,526.7316,527.4142,2800.0
2022-10-27 14:55:00,540.62,540.64,539.13,539.74,2800.0,527.1997,527.2192,525.7467,526.3415,2800.0
2022-10-27 15:00:00,539.77,540.37,539.77,540.16,1603.0,526.3708,526.9559,526.3708,526.7511,1603.0
2022-10-27 15:05:00,539.81,540.0,538.98,538.98,3637.0,526.4098,526.5951,525.6004,525.6004,3637.0
2022-10-27 15:10:00,539.1,539.43,538.18,538.68,2532.0,525.7174,526.0392,524.8203,525.3078,2532.0
2022-10-27 15:15:00,538.77,539.1,538.56,538.64,2417.0,525.3956,525.7174,525.1908,525.2688,2417.0
2022-10-27 15:20:00,538.79,539.15,538.35,539.14,7224.0,525.4151,525.7662,524.986,525.7564,7224.0
2022-10-27 15:25:00,539.15,539.15,538.84,539.14,3368.0,525.7662,525.7662,525.4639,525.7564,3368.0
2022-10-27 15:30:00,539.15,540.51,538.77,540.22,7299.0,525.7662,527.0924,525.3956,526.8096,7299.0
2022-10-27 15:35:00,540.14,540.14,539.51,539.87,4992.0,526.7316,526.7316,526.1172,526.4683,4992.0
2022-10-27 15:40:00,539.74,540.4,539.61,540.16,6289.0,526.3415,526.9851,526.2148,526.7511,6289.0
2022-10-27 15:45:00,539.94,540.09,539.4,539.92,8901.0,526.5366,526.6828,526.01,526.5171,8901.0
2022-10-27 15:50:00,540.01,540.28,539.54,539.76,25797.0,526.6048,526.8681,526.1465,526.361,25797.0
2022-10-27 15:55:00,539.65,539.91,536.9,536.9,43885.0,526.2538,526.5073,523.572,523.572,43885.0
2022-10-28 09:30:00,545.0,568.2,545.0,561.93,20340.0,531.471,554.095,531.471,547.9807,20340.0
2022-10-28 09:35:00,565.27,568.11,555.15,557.74,15167.0,551.2378,554.0073,541.369,543.8947,15167.0
2022-10-28 09:40:00,557.75,558.72,550.1,554.62,7316.0,543.9045,544.8504,536.4444,540.8522,7316.0
2022-10-28 09:45:00,550.05,559.04,547.85,558.92,7276.0,536.3956,545.1624,534.2502,545.0454,7276.0
2022-10-28 09:50:00,558.13,560.0,555.0,556.06,4807.0,544.275,546.0986,541.2227,542.2564,4807.0
2022-10-28 09:55:00,557.0,561.0,556.92,560.16,5502.0,543.1731,547.0738,543.0951,546.2546,5502.0
2022-10-28 10:00:00,558.72,558.72,556.42,556.42,2440.0,544.8504,544.8504,542.6075,542.6075,2440.0
2022-10-28 10:05:00,557.0,557.7,555.22,555.25,7120.0,543.1731,543.8557,541.4373,541.4665,7120.0
2022-10-28 10:10:00,556.4,556.59,554.0,555.52,11003.0,542.588,542.7733,540.2475,541.7298,11003.0
2022-10-28 10:15:00,555.98,556.56,555.22,556.56,3082.0,542.1784,542.744,541.4373,542.744,3082.0
2022-10-28 10:20:00,556.33,559.36,556.25,557.08,3033.0,542.5197,545.4745,542.4417,543.2511,3033.0
2022-10-28 10:25:00,558.15,559.44,556.14,559.44,1861.0,544.2945,545.5525,542.3344,545.5525,1861.0
2022-10-28 10:30:00,559.56,560.84,559.12,559.5,6662.0,545.6695,546.9177,545.2404,545.611,6662.0
2022-10-28 10:35:00,558.42,558.5,558.42,558.5,200.0,544.5578,544.6358,544.5578,544.6358,200.0
2022-10-28 10:40:00,559.24,560.99,558.69,560.71,2505.0,545.3575,547.064,544.8211,546.791,2505.0
2022-10-28 10:45:00,560.72,563.37,560.72,563.32,4141.0,546.8007,549.3849,546.8007,549.3362,4141.0
2022-10-28 10:50:00,563.4,564.19,562.0,562.0,3874.0,549.4142,550.1846,548.049,548.049,3874.0
2022-10-28 10:55:00,563.07,563.67,562.85,562.88,1540.0,549.0924,549.6775,548.8779,548.9071,1540.0
2022-10-28 11:00:00,563.24,563.86,562.74,562.74,2802.0,549.2582,549.8628,548.7706,548.7706,2802.0
2022-10-28 11:05:00,563.3,565.05,563.12,565.05,1619.0,549.3167,551.0232,549.1412,551.0232,1619.0
2022-10-28 11:10:00,565.54,568.26,564.0,564.0,4130.0,551.5011,554.1536,549.9993,549.9993,4130.0
2022-10-28 11:15:00,565.32,566.32,564.27,566.25,937.0,551.2865,552.2617,550.2626,552.1935,937.0
2022-10-28 11:20:00,566.36,567.16,564.57,564.57,3007.0,552.3007,553.0809,550.5552,550.5552,3007.0
2022-10-28 11:25:00,564.1,564.11,562.37,562.88,1372.0,550.0968,550.1066,548.4098,548.9071,1372.0
2022-10-28 11:30:00,562.89,563.28,560.33,560.81,2700.0,548.9169,549.2972,546.4204,546.8885,2700.0
2022-10-28 11:35:00,561.24,561.24,557.39,558.06,3316.0,547.3078,547.3078,543.5534,544.2068,3316.0
2022-10-28 11:40:00,559.22,561.9,558.35,561.9,2245.0,545.338,547.9514,544.4896,547.9514,2245.0
2022-10-28 11:45:00,562.36,564.2,561.64,562.65,1970.0,548.4,550.1943,547.6979,548.6828,1970.0
2022-10-28 11:50:00,564.13,565.12,564.12,565.12,710.0,550.1261,551.0915,550.1163,551.0915,710.0
2022-10-28 11:55:00,565.55,565.55,564.97,565.01,1004.0,551.5108,551.5108,550.9452,550.9842,1004.0
2022-10-28 12:00:00,564.79,566.05,564.79,565.11,1740.0,550.7697,551.9984,550.7697,551.0818,1740.0
2022-10-28 12:05:00,564.01,564.01,563.44,563.63,618.0,550.0091,550.0091,549.4532,549.6385,618.0
2022-10-28 12:10:00,564.42,566.21,564.24,565.94,1548.0,550.4089,552.1544,550.2333,551.8911,1548.0
2022-10-28 12:15:00,567.93,568.7,567.52,568.38,1310.0,553.8317,554.5826,553.4319,554.2706,1310.0
2022-10-28 12:20:00,568.38,568.85,568.38,568.72,982.0,554.2706,554.7289,554.2706,554.6021,982.0
2022-10-28 12:25:00,568.45,569.46,567.9,567.9,634.0,554.3388,555.3238,553.8025,553.8025,634.0
2022-10-28 12:30:00,567.5,569.36,567.4,568.88,1614.0,553.4124,555.2262,553.3149,554.7582,1614.0
2022-10-28 12:35:00,568.32,569.47,568.12,568.64,4204.0,554.2121,555.3335,554.017,554.5241,4204.0
2022-10-28 12:40:00,568.69,570.1,568.69,570.02,1070.0,554.5729,555.9479,554.5729,555.8699,1070.0
2022-10-28 12:45:00,569.94,570.46,569.83,570.0,1744.0,555.7919,556.2989,555.6846,555.8504,1744.0
2022-10-28 12:50:00,570.0,571.54,570.0,571.54,1986.0,555.8504,557.3521,555.8504,557.3521,1986.0
2022-10-28 12:55:00,572.25,572.25,571.39,571.57,1298.0,558.0445,558.0445,557.2059,557.3814,1298.0
2022-10-28 13:00:00,571.57,571.57,571.57,571.57,0.0,557.3814,557.3814,557.3814,557.3814,0.0
2022-10-28 13:05:00,570.88,571.47,570.49,571.47,2102.0,556.7085,557.2839,556.3282,557.2839,2102.0
2022-10-28 13:10:00,571.34,571.73,570.7,571.27,1763.0,557.1571,557.5374,556.533,557.0888,1763.0
2022-10-28 13:15:00,571.56,574.16,571.56,573.51,4945.0,557.3716,559.9071,557.3716,559.2732,4945.0
2022-10-28 13:20:00,573.66,573.98,573.41,573.69,1803.0,559.4195,559.7316,559.1757,559.4488,1803.0
2022-10-28 13:25:00,573.64,573.92,573.62,573.65,600.0,559.4,559.6731,559.3805,559.4098,600.0
2022-10-28 13:30:00,573.84,574.5,573.82,574.47,2491.0,559.595,560.2387,559.5755,560.2094,2491.0
2022-10-28 13:35:00,574.87,574.87,573.01,573.02,1607.0,560.5995,560.5995,558.7856,558.7954,1607.0
2022-10-28 13:40:00,571.82,571.82,570.97,571.47,1123.0,557.6252,557.6252,556.7963,557.2839,1123.0
2022-10-28 13:45:00,571.65,571.88,571.29,571.31,8688.0,557.4594,557.6837,557.1083,557.1278,8688.0
2022-10-28 13:50:00,570.99,570.99,569.59,569.74,6000.0,556.8158,556.8158,555.4505,555.5968,6000.0
2022-10-28 13:55:00,569.25,569.51,567.62,567.63,940.0,555.119,555.3725,553.5294,553.5392,940.0
2022-10-28 14:00:00,568.94,570.52,568.89,570.31,2237.0,554.8167,556.3575,554.7679,556.1527,2237.0
2022-10-28 14:05:00,569.94,570.11,569.94,570.1,607.0,555.7919,555.9576,555.7919,555.9479,607.0
2022-10-28 14:10:00,568.78,571.03,568.78,571.02,2311.0,554.6606,556.8548,554.6606,556.845,2311.0
2022-10-28 14:15:00,571.57,572.56,571.56,572.51,1200.0,557.3814,558.3468,557.3716,558.2981,1200.0
2022-10-28 14:20:00,572.17,572.54,571.22,571.22,1433.0,557.9665,558.3273,557.0401,557.0401,1433.0
2022-10-28 14:25:00,571.43,571.45,570.95,570.95,1400.0,557.2449,557.2644,556.7768,556.7768,1400.0
2022-10-28 14:30:00,570.47,571.6,569.7,571.32,3984.0,556.3087,557.4106,555.5578,557.1376,3984.0
2022-10-28 14:35:00,572.02,572.02,570.49,571.08,3252.0,557.8202,557.8202,556.3282,556.9036,3252.0
2022-10-28 14:40:00,570.7,570.7,569.81,570.22,1000.0,556.533,556.533,555.6651,556.0649,1000.0
2022-10-28 14:45:00,569.91,570.82,569.61,569.8,2417.0,555.7626,556.65,555.47,555.6553,2417.0
2022-10-28 14:50:00,569.78,569.78,568.59,568.59,1300.0,555.6358,555.6358,554.4754,554.4754,1300.0
2022-10-28 14:55:00,569.03,569.35,568.42,569.35,4331.0,554.9044,555.2165,554.3096,555.2165,4331.0
2022-10-28 15:00:00,569.35,570.58,568.56,569.38,6775.0,555.2165,556.416,554.4461,555.2458,6775.0
2022-10-28 15:05:00,568.67,569.06,567.77,568.69,3115.0,554.5534,554.9337,553.6757,554.5729,3115.0
2022-10-28 15:10:00,569.02,569.8,568.72,569.63,2260.0,554.8947,555.6553,554.6021,555.4895,2260.0
2022-10-28 15:15:00,569.8,569.89,569.79,569.88,402.0,555.6553,555.7431,555.6456,555.7333,402.0
2022-10-28 15:20:00,569.99,571.6,569.99,571.6,2952.0,555.8406,557.4106,555.8406,557.4106,2952.0
2022-10-28 15:25:00,571.67,572.71,571.53,571.76,7720.0,557.4789,558.4931,557.3424,557.5667,7720.0
2022-10-28 15:30:00,571.52,572.38,571.34,572.01,2557.0,557.3326,558.1713,557.1571,557.8105,2557.0
2022-10-28 15:35:00,572.01,574.55,572.01,574.48,8199.0,557.8105,560.2874,557.8105,560.2192,8199.0
2022-10-28 15:40:00,574.4,574.4,573.21,574.07,6421.0,560.1411,560.1411,558.9807,559.8193,6421.0
2022-10-28 15:45:00,573.94,573.94,573.24,573.43,4889.0,559.6926,559.6926,559.0099,559.1952,4889.0
2022-10-28 15:50:00,573.65,574.15,572.89,573.88,17357.0,559.4098,559.8973,558.6686,559.634,17357.0
2022-10-28 15:55:00,574.04,574.82,572.55,574.58,35501.0,559.7901,560.5507,558.3371,560.3167,35501.0
2022-10-31 09:30:00,576.12,580.28,576.12,578.81,6015.0,561.8184,565.8752,561.8184,564.4417,6015.0
2022-10-31 09:35:00,577.8,581.0,577.76,581.0,600.0,563.4567,566.5773,563.4177,566.5773,600.0
2022-10-31 09:40:00,581.4,582.01,579.96,579.97,1570.0,566.9674,567.5622,565.5631,565.5729,1570.0
2022-10-31 09:45:00,579.93,579.93,579.19,579.57,500.0,565.5339,565.5339,564.8122,565.1828,500.0
2022-10-31 09:50:00,578.5,581.07,577.4,579.75,5451.0,564.1394,566.6456,563.0667,565.3583,5451.0
2022-10-31 09:55:00,579.73,580.78,579.72,579.75,1195.0,565.3388,566.3628,565.3291,565.3583,1195.0
2022-10-31 10:00:00,580.0,580.02,578.44,578.48,2977.0,565.6021,565.6216,564.0808,564.1199,2977.0
2022-10-31 10:05:00,578.65,580.0,578.35,580.0,1601.0,564.2856,565.6021,563.9931,565.6021,1601.0
2022-10-31 10:10:00,579.16,580.94,579.16,580.94,2084.0,564.783,566.5188,564.783,566.5188,2084.0
2022-10-31 10:15:00,581.01,581.37,580.84,581.28,1194.0,566.587,566.9381,566.4213,566.8503,1194.0
2022-10-31 10:20:00,581.02,581.54,580.43,581.54,1132.0,566.5968,567.1039,566.0214,567.1039,1132.0
2022-10-31 10:25:00,580.4,580.4,579.26,579.26,603.0,565.9922,565.9922,564.8805,564.8805,603.0
2022-10-31 10:30:00,580.11,580.91,579.99,580.61,907.0,565.7094,566.4895,565.5924,566.197,907.0
2022-10-31 10:35:00,581.11,582.5,581.11,582.5,917.0,566.6846,568.0401,566.6846,568.0401,917.0
2022-10-31 10:40:00,583.41,586.5,583.41,585.81,2018.0,568.9275,571.9408,568.9275,571.2679,2018.0
2022-10-31 10:45:00,586.47,586.64,584.8,584.96,2595.0,571.9115,572.0773,570.283,570.439,2595.0
2022-10-31 10:50:00,584.61,584.61,583.06,583.06,1000.0,570.0977,570.0977,568.5862,568.5862,1000.0
2022-10-31 10:55:00,582.35,583.24,581.86,582.09,2006.0,567.8938,568.7617,567.4159,567.6402,2006.0
2022-10-31 11:00:00,582.26,584.13,582.26,584.0,3686.0,567.806,569.6296,567.806,569.5028,3686.0
2022-10-31 11:05:00,583.85,584.13,583.34,583.35,500.0,569.3566,569.6296,568.8592,568.869,500.0
2022-10-31 11:10:00,583.79,584.0,583.31,583.7,1467.0,569.298,569.5028,568.83,569.2103,1467.0
2022-10-31 11:15:00,583.94,584.51,583.93,584.11,1600.0,569.4443,570.0002,569.4346,569.6101,1600.0
2022-10-31 11:20:00,583.84,585.98,583.78,585.88,1400.0,569.3468,571.4337,569.2883,571.3362,1400.0
2022-10-31 11:25:00,585.98,586.16,584.73,584.74,750.0,571.4337,571.6092,570.2147,570.2245,750.0
2022-10-31 11:30:00,584.81,584.81,583.81,584.06,2469.0,570.2927,570.2927,569.3175,569.5613,2469.0
2022-10-31 11:35:00,584.75,584.75,583.97,583.98,839.0,570.2342,570.2342,569.4736,569.4833,839.0
2022-10-31 11:40:00,584.22,585.93,584.06,585.21,1709.0,569.7174,571.3849,569.5613,570.6828,1709.0
2022-10-31 11:45:00,585.65,586.85,585.65,586.23,816.0,571.1119,572.2821,571.1119,571.6775,816.0
2022-10-31 11:50:00,585.67,587.29,585.66,587.28,1066.0,571.1314,572.7112,571.1216,572.7014,1066.0
2022-10-31 11:55:00,587.15,587.31,584.67,585.27,2087.0,572.5746,572.7307,570.1562,570.7413,2087.0
2022-10-31 12:00:00,585.9,586.09,585.26,585.26,850.0,571.3557,571.5409,570.7315,570.7315,850.0
2022-10-31 12:05:00,585.26,585.26,585.26,585.26,100.0,570.7315,570.7315,570.7315,570.7315,100.0
2022-10-31 12:10:00,584.85,586.43,584.85,586.43,908.0,570.3317,571.8725,570.3317,571.8725,908.0
2022-10-31 12:15:00,586.11,586.65,585.8,585.84,1000.0,571.5604,572.087,571.2581,571.2972,1000.0
2022-10-31 12:20:00,585.96,586.04,585.14,585.46,1876.0,571.4142,571.4922,570.6145,570.9266,1876.0
2022-10-31 12:25:00,585.69,585.84,585.19,585.41,1201.0,571.1509,571.2972,570.6633,570.8778,1201.0
2022-10-31 12:30:00,584.55,584.55,582.91,582.92,1079.0,570.0392,570.0392,568.4399,568.4496,1079.0
2022-10-31 12:35:00,583.21,583.54,583.17,583.25,1236.0,568.7324,569.0542,568.6934,568.7714,1236.0
2022-10-31 12:40:00,583.25,583.25,583.25,583.25,0.0,568.7714,568.7714,568.7714,568.7714,0.0
2022-10-31 12:45:00,583.25,583.26,580.65,581.24,4832.0,568.7714,568.7812,566.236,566.8113,4832.0
2022-10-31 12:50:00,580.67,582.24,580.67,581.9,1502.0,566.2555,567.7865,566.2555,567.455,1502.0
2022-10-31 12:55:00,582.41,582.65,582.04,582.65,819.0,567.9523,568.1863,567.5915,568.1863,819.0
2022-10-31 13:00:00,582.59,582.59,581.79,581.8,1115.0,568.1278,568.1278,567.3477,567.3574,1115.0
2022-10-31 13:05:00,581.56,582.12,581.47,581.8,3935.0,567.1234,567.6695,567.0356,567.3574,3935.0
2022-10-31 13:10:00,581.57,581.58,579.9,579.9,1015.0,567.1331,567.1429,565.5046,565.5046,1015.0
2022-10-31 13:15:00,579.9,581.61,579.68,581.61,1794.0,565.5046,567.1722,565.2901,567.1722,1794.0
2022-10-31 13:20:00,581.72,581.82,581.03,581.03,1108.0,567.2794,567.3769,566.6066,566.6066,1108.0
2022-10-31 13:25:00,580.5,581.91,580.46,581.87,1300.0,566.0897,567.4647,566.0507,567.4257,1300.0
2022-10-31 13:30:00,581.31,582.28,581.31,582.28,800.0,566.8796,567.8255,566.8796,567.8255,800.0
2022-10-31 13:35:00,582.24,582.31,582.0,582.0,638.0,567.7865,567.8548,567.5525,567.5525,638.0
2022-10-31 13:40:00,581.8,582.19,581.6,581.75,1903.0,567.3574,567.7378,567.1624,567.3087,1903.0
2022-10-31 13:45:00,581.25,581.26,581.03,581.03,300.0,566.8211,566.8308,566.6066,566.6066,300.0
2022-10-31 13:50:00,581.03,581.17,580.98,581.17,751.0,566.6066,566.7431,566.5578,566.7431,751.0
2022-10-31 13:55:00,581.12,581.35,581.12,581.27,1784.0,566.6943,566.9186,566.6943,566.8406,1784.0
2022-10-31 14:00:00,580.93,581.34,580.9,581.34,463.0,566.509,566.9089,566.4798,566.9089,463.0
2022-10-31 14:05:00,581.05,581.55,581.01,581.19,1000.0,566.6261,567.1136,566.587,566.7626,1000.0
2022-10-31 14:10:00,580.92,581.19,580.58,580.65,990.0,566.4993,566.7626,566.1677,566.236,990.0
2022-10-31 14:15:00,580.62,580.86,580.35,580.83,1030.0,566.2067,566.4408,565.9434,566.4115,1030.0
2022-10-31 14:20:00,580.8,581.12,580.41,580.41,1332.0,566.3823,566.6943,566.0019,566.0019,1332.0
2022-10-31 14:25:00,580.52,581.43,580.52,580.88,1250.0,566.1092,566.9966,566.1092,566.4603,1250.0
2022-10-31 14:30:00,580.58,581.33,580.58,581.01,1103.0,566.1677,566.8991,566.1677,566.587,1103.0
2022-10-31 14:35:00,580.93,581.61,580.93,581.15,812.0,566.509,567.1722,566.509,566.7236,812.0
2022-10-31 14:40:00,580.99,581.71,580.99,581.58,984.0,566.5675,567.2697,566.5675,567.1429,984.0
2022-10-31 14:45:00,581.63,581.76,580.83,580.83,1264.0,567.1917,567.3184,566.4115,566.4115,1264.0
2022-10-31 14:50:00,580.17,581.29,580.17,580.75,1671.0,565.7679,566.8601,565.7679,566.3335,1671.0
2022-10-31 14:55:00,580.81,580.81,580.04,580.04,1437.0,566.392,566.392,565.6411,565.6411,1437.0
2022-10-31 15:00:00,579.37,579.4,578.95,579.4,1036.0,564.9878,565.017,564.5782,565.017,1036.0
2022-10-31 15:05:00,578.82,578.85,578.46,578.85,1671.0,564.4514,564.4807,564.1004,564.4807,1671.0
2022-10-31 15:10:00,579.08,579.65,579.08,579.42,1167.0,564.705,565.2608,564.705,565.0365,1167.0
2022-10-31 15:15:00,579.25,579.51,578.78,579.51,1600.0,564.8707,565.1243,564.4124,565.1243,1600.0
2022-10-31 15:20:00,579.65,579.65,579.37,579.56,500.0,565.2608,565.2608,564.9878,565.173,500.0
2022-10-31 15:25:00,580.36,581.13,580.36,581.13,1437.0,565.9532,566.7041,565.9532,566.7041,1437.0
2022-10-31 15:30:00,581.09,582.29,580.74,582.19,2101.0,566.6651,567.8353,566.3238,567.7378,2101.0
2022-10-31 15:35:00,582.49,582.49,581.93,581.94,1583.0,568.0303,568.0303,567.4842,567.494,1583.0
2022-10-31 15:40:00,582.13,583.35,581.95,582.84,2515.0,567.6792,568.869,567.5037,568.3716,2515.0
2022-10-31 15:45:00,582.97,583.34,582.78,583.2,4342.0,568.4984,568.8592,568.3131,568.7227,4342.0
2022-10-31 15:50:00,583.02,583.75,582.17,582.62,6118.0,568.5472,569.259,567.7183,568.1571,6118.0
2022-10-31 15:55:00,582.4,584.47,582.1,584.34,21943.0,567.9425,569.9612,567.65,569.8344,21943.0
2022-11-01 09:30:00,589.42,591.25,586.47,591.25,4982.0,574.7883,576.5729,571.9115,576.5729,4982.0
2022-11-01 09:35:00,590.27,593.79,589.01,589.01,3151.0,575.6172,579.0498,574.3885,574.3885,3151.0
2022-11-01 09:40:00,589.08,589.08,588.76,588.97,700.0,574.4567,574.4567,574.1447,574.3495,700.0
2022-11-01 09:45:00,586.4,586.4,583.55,584.98,2624.0,571.8432,571.8432,569.064,570.4585,2624.0
2022-11-01 09:50:00,584.75,584.75,579.99,579.99,2854.0,570.2342,570.2342,565.5924,565.5924,2854.0
2022-11-01 09:55:00,580.06,581.42,580.05,581.1,1625.0,565.6606,566.9869,565.6509,566.6748,1625.0
2022-11-01 10:00:00,581.11,582.87,578.7,582.39,1502.0,566.6846,568.4009,564.3344,567.9328,1502.0
2022-11-01 10:05:00,582.93,582.93,582.48,582.48,300.0,568.4594,568.4594,568.0206,568.0206,300.0
2022-11-01 10:10:00,584.92,585.07,584.38,584.67,1112.0,570.4,570.5463,569.8734,570.1562,1112.0
2022-11-01 10:15:00,585.39,585.4,584.04,584.04,500.0,570.8583,570.8681,569.5418,569.5418,500.0
2022-11-01 10:20:00,583.04,585.21,582.54,584.67,725.0,568.5667,570.6828,568.0791,570.1562,725.0
2022-11-01 10:25:00,585.77,588.1,584.39,588.02,958.0,571.2289,573.501,569.8831,573.423,958.0
2022-11-01 10:30:00,587.62,587.62,586.53,586.59,827.0,573.033,573.033,571.97,572.0285,827.0
2022-11-01 10:35:00,587.54,588.54,586.28,586.28,915.0,572.9549,573.9301,571.7262,571.7262,915.0
2022-11-01 10:40:00,585.65,585.67,584.35,584.99,700.0,571.1119,571.1314,569.8441,570.4683,700.0
2022-11-01 10:45:00,585.1,585.43,584.76,585.43,421.0,570.5755,570.8973,570.244,570.8973,421.0
2022-11-01 10:50:00,586.21,587.94,586.21,587.23,1172.0,571.658,573.345,571.658,572.6526,1172.0
2022-11-01 10:55:00,587.39,587.39,586.31,586.31,400.0,572.8087,572.8087,571.7555,571.7555,400.0
2022-11-01 11:00:00,586.32,587.22,586.1,587.06,1395.0,571.7652,572.6429,571.5507,572.4869,1395.0
2022-11-01 11:05:00,585.75,585.81,585.2,585.81,600.0,571.2094,571.2679,570.673,571.2679,600.0
2022-11-01 11:10:00,586.39,586.4,586.39,586.39,1028.0,571.8335,571.8432,571.8335,571.8335,1028.0
2022-11-01 11:15:00,586.69,588.82,586.69,586.86,2736.0,572.1261,574.2032,572.1261,572.2918,2736.0
2022-11-01 11:20:00,588.69,589.96,588.69,589.95,725.0,574.0764,575.3149,574.0764,575.3051,725.0
2022-11-01 11:25:00,588.1,588.61,587.49,588.61,1530.0,573.501,573.9984,572.9062,573.9984,1530.0
2022-11-01 11:30:00,589.25,589.25,589.09,589.09,600.0,574.6225,574.6225,574.4665,574.4665,600.0
2022-11-01 11:35:00,588.73,590.34,588.61,588.61,1325.0,574.1154,575.6854,573.9984,573.9984,1325.0
2022-11-01 11:40:00,589.22,589.23,588.69,589.14,604.0,574.5932,574.603,574.0764,574.5152,604.0
2022-11-01 11:45:00,589.14,589.14,589.14,589.14,0.0,574.5152,574.5152,574.5152,574.5152,0.0
2022-11-01 11:50:00,591.02,591.41,590.69,591.4,958.0,576.3486,576.7289,576.0268,576.7191,958.0
2022-11-01 11:55:00,591.52,593.0,590.98,592.15,2387.0,576.8362,578.2794,576.3096,577.4505,2387.0
2022-11-01 12:00:00,592.5,592.67,592.01,592.67,1397.0,577.7918,577.9576,577.314,577.9576,1397.0
2022-11-01 12:05:00,592.89,593.44,592.89,593.1,1100.0,578.1721,578.7085,578.1721,578.3769,1100.0
2022-11-01 12:10:00,593.23,593.48,592.62,592.81,801.0,578.5037,578.7475,577.9088,578.0941,801.0
2022-11-01 12:15:00,591.46,592.15,591.19,592.15,888.0,576.7776,577.4505,576.5143,577.4505,888.0
2022-11-01 12:20:00,591.96,591.96,591.22,591.29,901.0,577.2652,577.2652,576.5436,576.6119,901.0
2022-11-01 12:25:00,590.98,591.65,590.97,591.48,896.0,576.3096,576.9629,576.2998,576.7971,896.0
2022-11-01 12:30:00,591.18,591.56,590.65,591.56,1000.0,576.5046,576.8752,575.9877,576.8752,1000.0
2022-11-01 12:35:00,591.42,591.76,590.17,591.76,1541.0,576.7386,577.0702,575.5197,577.0702,1541.0
2022-11-01 12:40:00,592.48,592.48,592.48,592.48,200.0,577.7723,577.7723,577.7723,577.7723,200.0
2022-11-01 12:45:00,592.88,592.89,591.92,592.24,791.0,578.1624,578.1721,577.2262,577.5383,791.0
2022-11-01 12:50:00,591.38,591.7,591.22,591.7,435.0,576.6996,577.0117,576.5436,577.0117,435.0
2022-11-01 12:55:00,591.65,591.76,591.02,591.76,680.0,576.9629,577.0702,576.3486,577.0702,680.0
2022-11-01 13:00:00,591.69,591.69,590.48,591.07,825.0,577.0019,577.0019,575.822,576.3973,825.0
2022-11-01 13:05:00,591.49,591.67,591.49,591.67,400.0,576.8069,576.9824,576.8069,576.9824,400.0
2022-11-01 13:10:00,591.27,592.07,590.53,592.07,1601.0,576.5924,577.3725,575.8707,577.3725,1601.0
2022-11-01 13:15:00,591.3,591.62,591.3,591.62,438.0,576.6216,576.9337,576.6216,576.9337,438.0
2022-11-01 13:20:00,591.47,591.52,590.94,591.49,2245.0,576.7874,576.8362,576.2705,576.8069,2245.0
2022-11-01 13:25:00,591.81,591.81,591.48,591.56,401.0,577.119,577.119,576.7971,576.8752,401.0
2022-11-01 13:30:00,592.45,592.45,592.14,592.29,776.0,577.7431,577.7431,577.4408,577.587,776.0
2022-11-01 13:35:00,592.18,592.18,592.18,592.18,100.0,577.4798,577.4798,577.4798,577.4798,100.0
2022-11-01 13:40:00,592.91,592.91,592.91,592.91,100.0,578.1916,578.1916,578.1916,578.1916,100.0
2022-11-01 13:45:00,592.61,593.42,592.6,592.72,2237.0,577.8991,578.689,577.8893,578.0064,2237.0
2022-11-01 13:50:00,592.91,592.95,592.77,592.77,306.0,578.1916,578.2307,578.0551,578.0551,306.0
2022-11-01 13:55:00,592.59,593.15,592.5,592.57,2096.0,577.8796,578.4257,577.7918,577.8601,2096.0
2022-11-01 14:00:00,592.84,592.84,592.57,592.8,1004.0,578.1234,578.1234,577.8601,578.0844,1004.0
2022-11-01 14:05:00,592.52,593.44,592.45,593.2,950.0,577.8113,578.7085,577.7431,578.4744,950.0
2022-11-01 14:10:00,593.38,593.38,593.07,593.07,500.0,578.65,578.65,578.3477,578.3477,500.0
2022-11-01 14:15:00,593.11,593.87,593.11,593.87,667.0,578.3867,579.1278,578.3867,579.1278,667.0
2022-11-01 14:20:00,594.61,594.62,594.05,594.49,600.0,579.8494,579.8592,579.3033,579.7324,600.0
2022-11-01 14:25:00,594.07,594.07,593.42,593.83,1012.0,579.3228,579.3228,578.689,579.0888,1012.0
2022-11-01 14:30:00,593.71,593.82,593.36,593.36,3118.0,578.9718,579.0791,578.6305,578.6305,3118.0
2022-11-01 14:35:00,593.38,593.46,593.18,593.29,917.0,578.65,578.728,578.4549,578.5622,917.0
2022-11-01 14:40:00,593.28,593.47,593.1,593.47,448.0,578.5525,578.7377,578.3769,578.7377,448.0
2022-11-01 14:45:00,593.31,593.31,592.84,593.11,660.0,578.5817,578.5817,578.1234,578.3867,660.0
2022-11-01 14:50:00,593.16,594.08,593.16,594.07,612.0,578.4354,579.3326,578.4354,579.3228,612.0
2022-11-01 14:55:00,594.4,594.97,594.4,594.49,700.0,579.6447,580.2005,579.6447,579.7324,700.0
2022-11-01 15:00:00,594.07,594.7,594.07,594.7,1200.0,579.3228,579.9372,579.3228,579.9372,1200.0
2022-11-01 15:05:00,594.74,595.29,594.74,595.29,502.0,579.9762,580.5126,579.9762,580.5126,502.0
2022-11-01 15:10:00,595.38,595.39,594.87,594.99,1209.0,580.6003,580.6101,580.103,580.22,1209.0
2022-11-01 15:15:00,594.88,594.89,594.44,594.54,984.0,580.1127,580.1225,579.6837,579.7812,984.0
2022-11-01 15:20:00,594.73,595.11,594.47,594.55,2322.0,579.9665,580.337,579.7129,579.7909,2322.0
2022-11-01 15:25:00,594.44,594.46,593.97,594.14,2296.0,579.6837,579.7032,579.2253,579.3911,2296.0
2022-11-01 15:30:00,594.25,594.44,594.0,594.08,1400.0,579.4984,579.6837,579.2546,579.3326,1400.0
2022-11-01 15:35:00,594.22,594.45,593.99,593.99,1965.0,579.4691,579.6934,579.2448,579.2448,1965.0
2022-11-01 15:40:00,594.32,594.4,593.68,593.98,1816.0,579.5666,579.6447,578.9425,579.2351,1816.0
2022-11-01 15:45:00,593.91,594.43,593.71,594.3,2804.0,579.1668,579.6739,578.9718,579.5471,2804.0
2022-11-01 15:50:00,594.01,594.11,593.63,593.71,4505.0,579.2643,579.3619,578.8938,578.9718,4505.0
2022-11-01 15:55:00,593.43,593.79,592.61,592.61,14130.0,578.6987,579.0498,577.8991,577.8991,14130.0
2022-11-02 09:30:00,590.63,590.63,590.39,590.4,2989.0,575.9682,575.9682,575.7342,575.744,2989.0
2022-11-02 09:35:00,591.17,591.17,591.17,591.17,100.0,576.4948,576.4948,576.4948,576.4948,100.0
2022-11-02 09:40:00,592.7,594.48,592.7,593.19,693.0,577.9869,579.7227,577.9869,578.4647,693.0
2022-11-02 09:45:00,593.39,593.39,591.53,591.53,1633.0,578.6597,578.6597,576.8459,576.8459,1633.0
2022-11-02 09:50:00,591.6,591.6,591.6,591.6,200.0,576.9142,576.9142,576.9142,576.9142,200.0
2022-11-02 09:55:00,591.22,591.22,590.1,590.1,200.0,576.5436,576.5436,575.4514,575.4514,200.0
2022-11-02 10:00:00,590.37,592.0,590.37,592.0,2898.0,575.7147,577.3042,575.7147,577.3042,2898.0
2022-11-02 10:05:00,591.68,592.0,591.68,592.0,2102.0,576.9922,577.3042,576.9922,577.3042,2102.0
2022-11-02 10:10:00,592.47,592.86,592.46,592.86,200.0,577.7626,578.1429,577.7528,578.1429,200.0
2022-11-02 10:15:00,591.76,591.76,591.75,591.76,107.0,577.0702,577.0702,577.0604,577.0702,107.0
2022-11-02 10:20:00,592.95,594.06,592.95,593.52,1154.0,578.2307,579.3131,578.2307,578.7865,1154.0
2022-11-02 10:25:00,593.59,594.03,593.58,594.02,200.0,578.8548,579.2838,578.845,579.2741,200.0
2022-11-02 10:30:00,594.12,594.12,594.02,594.02,239.0,579.3716,579.3716,579.2741,579.2741,239.0
2022-11-02 10:35:00,594.14,594.14,593.28,593.28,610.0,579.3911,579.3911,578.5525,578.5525,610.0
2022-11-02 10:40:00,593.15,595.0,593.11,594.9,1357.0,578.4257,580.2298,578.3867,580.1322,1357.0
2022-11-02 10:45:00,595.59,595.59,594.83,594.83,500.0,580.8051,580.8051,580.064,580.064,500.0
2022-11-02 10:50:00,595.77,596.53,595.48,596.53,805.0,580.9806,581.7218,580.6978,581.7218,805.0
2022-11-02 10:55:00,596.46,597.1,596.46,596.71,900.0,581.6535,582.2776,581.6535,581.8973,900.0
2022-11-02 11:00:00,597.05,597.85,597.04,597.48,3500.0,582.2289,583.009,582.2191,582.6482,3500.0
2022-11-02 11:05:00,597.55,597.55,597.55,597.55,100.0,582.7165,582.7165,582.7165,582.7165,100.0
2022-11-02 11:10:00,597.73,597.73,596.83,596.85,900.0,582.892,582.892,582.0143,582.0338,900.0
2022-11-02 11:15:00,596.43,596.46,594.81,595.73,3150.0,581.6243,581.6535,580.0445,580.9416,3150.0
2022-11-02 11:20:00,595.86,595.86,595.86,595.86,100.0,581.0684,581.0684,581.0684,581.0684,100.0
2022-11-02 11:25:00,595.87,596.38,594.74,595.35,900.0,581.0782,581.5755,579.9762,580.5711,900.0
2022-11-02 11:30:00,595.01,595.86,595.01,595.86,682.0,580.2395,581.0684,580.2395,581.0684,682.0
2022-11-02 11:35:00,596.44,596.44,596.43,596.44,200.0,581.634,581.634,581.6243,581.634,200.0
2022-11-02 11:40:00,595.8,596.11,594.94,596.11,1355.0,581.0099,581.3122,580.1713,581.3122,1355.0
2022-11-02 11:45:00,596.37,596.76,596.24,596.25,1761.0,581.5658,581.9461,581.439,581.4487,1761.0
2022-11-02 11:50:00,595.65,595.65,595.48,595.48,200.0,580.8636,580.8636,580.6978,580.6978,200.0
2022-11-02 11:55:00,595.83,596.81,595.34,595.93,7583.0,581.0392,581.9948,580.5613,581.1367,7583.0
2022-11-02 12:00:00,596.2,596.2,595.81,596.0,1650.0,581.4,581.4,581.0197,581.2049,1650.0
2022-11-02 12:05:00,596.24,596.25,593.87,593.87,811.0,581.439,581.4487,579.1278,579.1278,811.0
2022-11-02 12:10:00,593.87,593.87,593.87,593.87,0.0,579.1278,579.1278,579.1278,579.1278,0.0
2022-11-02 12:15:00,592.97,592.97,592.52,592.96,413.0,578.2502,578.2502,577.8113,578.2404,413.0
2022-11-02 12:20:00,593.02,594.49,593.02,594.49,1165.0,578.2989,579.7324,578.2989,579.7324,1165.0
2022-11-02 12:25:00,594.22,594.52,593.76,593.76,858.0,579.4691,579.7617,579.0205,579.0205,858.0
2022-11-02 12:30:00,594.18,594.2,593.76,594.06,1000.0,579.4301,579.4496,579.0205,579.3131,1000.0
2022-11-02 12:35:00,593.74,593.75,593.74,593.74,3235.0,579.001,579.0108,579.001,579.001,3235.0
2022-11-02 12:40:00,593.74,593.74,593.74,593.74,0.0,579.001,579.001,579.001,579.001,0.0
2022-11-02 12:45:00,594.07,594.07,592.94,592.94,700.0,579.3228,579.3228,578.2209,578.2209,700.0
2022-11-02 12:50:00,592.4,593.03,592.31,592.31,1701.0,577.6943,578.3087,577.6065,577.6065,1701.0
2022-11-02 12:55:00,592.93,594.92,592.93,594.48,512.0,578.2111,580.1517,578.2111,579.7227,512.0
2022-11-02 13:00:00,593.87,594.29,593.68,593.8,400.0,579.1278,579.5374,578.9425,579.0596,400.0
2022-11-02 13:05:00,593.81,593.81,592.77,592.77,500.0,579.0693,579.0693,578.0551,578.0551,500.0
2022-11-02 13:10:00,593.52,593.52,592.3,592.3,400.0,578.7865,578.7865,577.5968,577.5968,400.0
2022-11-02 13:15:00,592.1,592.1,591.44,591.44,400.0,577.4018,577.4018,576.7581,576.7581,400.0
2022-11-02 13:20:00,592.13,592.44,592.13,592.25,806.0,577.431,577.7333,577.431,577.548,806.0
2022-11-02 13:25:00,591.96,591.96,591.73,591.73,200.0,577.2652,577.2652,577.0409,577.0409,200.0
2022-11-02 13:30:00,592.5,593.2,592.49,593.2,829.0,577.7918,578.4744,577.7821,578.4744,829.0
2022-11-02 13:35:00,593.48,593.71,593.47,593.71,400.0,578.7475,578.9718,578.7377,578.9718,400.0
2022-11-02 13:40:00,594.31,594.83,594.31,594.65,514.0,579.5569,580.064,579.5569,579.8885,514.0
2022-11-02 13:45:00,595.05,595.55,594.83,595.39,600.0,580.2785,580.7661,580.064,580.6101,600.0
2022-11-02 13:50:00,594.96,594.96,594.51,594.51,300.0,580.1908,580.1908,579.7519,579.7519,300.0
2022-11-02 13:55:00,594.48,594.62,594.39,594.62,300.0,579.7227,579.8592,579.6349,579.8592,300.0
2022-11-02 14:00:00,594.68,599.28,594.68,596.4,3871.0,579.9177,584.4035,579.9177,581.595,3871.0
2022-11-02 14:05:00,597.97,599.56,597.47,597.47,1400.0,583.126,584.6766,582.6384,582.6384,1400.0
2022-11-02 14:10:00,598.41,599.98,597.03,599.11,7341.0,583.5551,585.0861,582.2094,584.2377,7341.0
2022-11-02 14:15:00,600.0,601.64,599.31,600.16,13742.0,585.1056,586.7049,584.4328,585.2617,13742.0
2022-11-02 14:20:00,600.11,600.11,600.11,600.11,100.0,585.2129,585.2129,585.2129,585.2129,100.0
2022-11-02 14:25:00,601.26,601.53,600.56,601.41,3316.0,586.3344,586.5977,585.6517,586.4806,3316.0
2022-11-02 14:30:00,601.11,601.52,598.63,600.57,6800.0,586.1881,586.5879,583.7697,585.6615,6800.0
2022-11-02 14:35:00,601.64,601.98,594.38,596.81,1000.0,586.7049,587.0365,579.6252,581.9948,1000.0
2022-11-02 14:40:00,597.39,601.61,596.62,601.61,25005.0,582.5604,586.6757,581.8095,586.6757,25005.0
2022-11-02 14:45:00,600.52,600.52,596.36,596.37,908.0,585.6127,585.6127,581.556,581.5658,908.0
2022-11-02 14:50:00,596.54,596.54,591.02,591.86,3008.0,581.7315,581.7315,576.3486,577.1677,3008.0
2022-11-02 14:55:00,591.47,592.28,590.46,592.27,1355.0,576.7874,577.5773,575.8025,577.5675,1355.0
2022-11-02 15:00:00,591.89,592.82,591.89,592.77,614.0,577.197,578.1039,577.197,578.0551,614.0
2022-11-02 15:05:00,592.56,593.31,592.46,593.31,1062.0,577.8503,578.5817,577.7528,578.5817,1062.0
2022-11-02 15:10:00,594.29,594.5,592.68,592.68,1160.0,579.5374,579.7422,577.9674,577.9674,1160.0
2022-11-02 15:15:00,592.45,592.45,590.14,590.14,1100.0,577.7431,577.7431,575.4904,575.4904,1100.0
2022-11-02 15:20:00,590.09,590.09,587.62,587.79,976.0,575.4416,575.4416,573.033,573.1987,976.0
2022-11-02 15:25:00,587.44,587.44,584.99,585.11,2377.0,572.8574,572.8574,570.4683,570.5853,2377.0
2022-11-02 15:30:00,585.3,585.74,584.57,584.64,3680.0,570.7706,571.1996,570.0587,570.1269,3680.0
2022-11-02 15:35:00,584.59,585.75,584.49,585.31,1708.0,570.0782,571.2094,569.9807,570.7803,1708.0
2022-11-02 15:40:00,585.02,585.89,584.28,585.61,1549.0,570.4975,571.3459,569.7759,571.0729,1549.0
2022-11-02 15:45:00,585.18,585.18,583.41,584.34,2028.0,570.6535,570.6535,568.9275,569.8344,2028.0
2022-11-02 15:50:00,584.1,584.71,582.89,583.38,5953.0,569.6003,570.1952,568.4204,568.8982,5953.0
2022-11-02 15:55:00,583.42,584.5,582.93,583.76,13262.0,568.9372,569.9904,568.4594,569.2688,13262.0
2022-11-03 09:30:00,577.31,578.46,571.83,578.46,7335.0,562.9789,564.1004,557.6349,564.1004,7335.0
2022-11-03 09:35:00,578.63,578.64,577.04,577.63,1213.0,564.2661,564.2759,562.7156,563.291,1213.0
2022-11-03 09:40:00,580.91,583.29,580.9,583.29,1055.0,566.4895,568.8105,566.4798,568.8105,1055.0
2022-11-03 09:45:00,582.82,582.96,581.33,582.56,1300.0,568.3521,568.4886,566.8991,568.0986,1300.0
2022-11-03 09:50:00,581.52,582.77,581.0,581.86,1589.0,567.0844,568.3034,566.5773,567.4159,1589.0
2022-11-03 09:55:00,583.59,583.59,582.72,582.72,10563.0,569.103,569.103,568.2546,568.2546,10563.0
2022-11-03 10:00:00,585.2,585.67,584.17,585.12,6745.0,570.673,571.1314,569.6686,570.595,6745.0
2022-11-03 10:05:00,585.38,589.66,585.33,589.65,16317.0,570.8486,575.0223,570.7998,575.0126,16317.0
2022-11-03 10:10:00,588.49,590.7,588.25,590.7,16261.0,573.8814,576.0365,573.6473,576.0365,16261.0
2022-11-03 10:15:00,591.1,593.23,591.1,592.58,7027.0,576.4266,578.5037,576.4266,577.8698,7027.0
2022-11-03 10:20:00,594.32,596.22,593.48,594.83,4033.0,579.5666,581.4195,578.7475,580.064,4033.0
2022-11-03 10:25:00,595.64,595.68,593.71,594.99,3369.0,580.8539,580.8929,578.9718,580.22,3369.0
2022-11-03 10:30:00,594.12,594.75,592.95,592.95,3620.0,579.3716,579.986,578.2307,578.2307,3620.0
2022-11-03 10:35:00,591.72,592.6,591.71,592.6,900.0,577.0312,577.8893,577.0214,577.8893,900.0
2022-11-03 10:40:00,592.75,593.4,592.75,593.4,440.0,578.0356,578.6695,578.0356,578.6695,440.0
2022-11-03 10:45:00,595.02,597.22,594.77,596.37,2143.0,580.2493,582.3947,580.0055,581.5658,2143.0
2022-11-03 10:50:00,596.39,597.64,596.39,597.17,3000.0,581.5853,582.8042,581.5853,582.3459,3000.0
2022-11-03 10:55:00,596.33,598.88,595.68,598.88,19040.0,581.5267,584.0134,580.8929,584.0134,19040.0
2022-11-03 11:00:00,598.88,600.15,597.97,598.5,22602.0,584.0134,585.2519,583.126,583.6429,22602.0
2022-11-03 11:05:00,598.0,598.23,596.94,598.22,700.0,583.1553,583.3796,582.1216,583.3698,700.0
2022-11-03 11:10:00,598.73,599.56,598.72,599.23,1400.0,583.8672,584.6766,583.8574,584.3548,1400.0
2022-11-03 11:15:00,599.62,599.62,597.72,598.06,2400.0,584.7351,584.7351,582.8822,583.2138,2400.0
2022-11-03 11:20:00,597.71,598.47,596.06,596.06,5500.0,582.8725,583.6136,581.2634,581.2634,5500.0
2022-11-03 11:25:00,596.06,597.02,595.22,595.88,3500.0,581.2634,582.1996,580.4443,581.0879,3500.0
2022-11-03 11:30:00,595.13,596.67,594.82,596.67,5147.0,580.3565,581.8583,580.0542,581.8583,5147.0
2022-11-03 11:35:00,597.07,599.29,597.07,598.53,1101.0,582.2484,584.4133,582.2484,583.6721,1101.0
2022-11-03 11:40:00,599.06,599.06,598.63,598.63,500.0,584.189,584.189,583.7697,583.7697,500.0
2022-11-03 11:45:00,598.26,598.78,597.71,598.68,5589.0,583.4088,583.9159,582.8725,583.8184,5589.0
2022-11-03 11:50:00,598.5,599.19,597.23,598.05,3684.0,583.6429,584.3158,582.4044,583.2041,3684.0
2022-11-03 11:55:00,598.0,598.94,597.99,598.94,1230.0,583.1553,584.072,583.1455,584.072,1230.0
2022-11-03 12:00:00,599.15,599.28,599.15,599.28,201.0,584.2767,584.4035,584.2767,584.4035,201.0
2022-11-03 12:05:00,600.89,601.62,600.0,600.0,1190.0,585.9736,586.6854,585.1056,585.1056,1190.0
2022-11-03 12:10:00,601.42,601.42,599.98,600.14,1100.0,586.4904,586.4904,585.0861,585.2422,1100.0
2022-11-03 12:15:00,600.0,600.85,600.0,600.38,640.0,585.1056,585.9345,585.1056,585.4762,640.0
2022-11-03 12:20:00,600.61,600.61,599.82,599.82,800.0,585.7005,585.7005,584.9301,584.9301,800.0
2022-11-03 12:25:00,599.48,599.75,599.37,599.45,1100.0,584.5986,584.8618,584.4913,584.5693,1100.0
2022-11-03 12:30:00,599.39,599.47,598.24,598.94,900.0,584.5108,584.5888,583.3893,584.072,900.0
2022-11-03 12:35:00,598.2,598.32,597.93,597.96,939.0,583.3503,583.4673,583.087,583.1163,939.0
2022-11-03 12:40:00,598.93,599.44,598.7,599.38,600.0,584.0622,584.5595,583.8379,584.501,600.0
2022-11-03 12:45:00,599.97,599.98,599.41,599.98,700.0,585.0764,585.0861,584.5303,585.0861,700.0
2022-11-03 12:50:00,600.58,601.62,600.58,601.2,1418.0,585.6712,586.6854,585.6712,586.2759,1418.0
2022-11-03 12:55:00,601.6,601.6,601.41,601.41,800.0,586.6659,586.6659,586.4806,586.4806,800.0
2022-11-03 13:00:00,601.86,601.87,601.0,601.1,532.0,586.9195,586.9292,586.0808,586.1783,532.0
2022-11-03 13:05:00,601.12,601.55,600.68,601.55,707.0,586.1978,586.6172,585.7688,586.6172,707.0
2022-11-03 13:10:00,602.52,602.74,602.05,602.74,600.0,587.5631,587.7776,587.1048,587.7776,600.0
2022-11-03 13:15:00,602.42,602.42,602.42,602.42,200.0,587.4656,587.4656,587.4656,587.4656,200.0
2022-11-03 13:20:00,602.82,602.82,602.55,602.56,200.0,587.8556,587.8556,587.5923,587.6021,200.0
2022-11-03 13:25:00,602.55,603.09,602.55,603.09,600.0,587.5923,588.1189,587.5923,588.1189,600.0
2022-11-03 13:30:00,603.09,603.09,603.09,603.09,0.0,588.1189,588.1189,588.1189,588.1189,0.0
2022-11-03 13:35:00,603.05,603.05,601.81,602.41,1218.0,588.0799,588.0799,586.8707,587.4558,1218.0
2022-11-03 13:40:00,601.54,601.54,601.02,601.02,210.0,586.6074,586.6074,586.1003,586.1003,210.0
2022-11-03 13:45:00,601.13,601.32,600.44,601.31,1336.0,586.2076,586.3929,585.5347,586.3831,1336.0
2022-11-03 13:50:00,600.73,600.73,599.92,600.44,604.0,585.8175,585.8175,585.0276,585.5347,604.0
2022-11-03 13:55:00,599.67,599.67,599.23,599.23,700.0,584.7838,584.7838,584.3548,584.3548,700.0
2022-11-03 14:00:00,598.93,599.09,597.9,598.29,3360.0,584.0622,584.2182,583.0578,583.4381,3360.0
2022-11-03 14:05:00,598.74,599.66,598.74,599.66,1556.0,583.8769,584.7741,583.8769,584.7741,1556.0
2022-11-03 14:10:00,599.77,599.77,599.22,599.22,500.0,584.8814,584.8814,584.345,584.345,500.0
2022-11-03 14:15:00,599.69,599.74,599.46,599.47,300.0,584.8033,584.8521,584.579,584.5888,300.0
2022-11-03 14:20:00,599.68,600.52,599.68,600.52,600.0,584.7936,585.6127,584.7936,585.6127,600.0
2022-11-03 14:25:00,600.69,601.02,600.14,600.27,2944.0,585.7785,586.1003,585.2422,585.3689,2944.0
2022-11-03 14:30:00,600.32,601.66,599.91,599.91,4008.0,585.4177,586.7244,585.0179,585.0179,4008.0
2022-11-03 14:35:00,600.45,600.45,599.5,600.04,502.0,585.5445,585.5445,584.6181,585.1447,502.0
2022-11-03 14:40:00,600.58,601.06,600.58,601.06,300.0,585.6712,586.1393,585.6712,586.1393,300.0
2022-11-03 14:45:00,600.74,600.74,600.73,600.74,100.0,585.8273,585.8273,585.8175,585.8273,100.0
2022-11-03 14:50:00,601.59,601.92,601.01,601.01,1653.0,586.6562,586.978,586.0906,586.0906,1653.0
2022-11-03 14:55:00,600.6,600.8,600.11,600.58,700.0,585.6907,585.8858,585.2129,585.6712,700.0
2022-11-03 15:00:00,600.5,600.5,600.06,600.39,502.0,585.5932,585.5932,585.1642,585.486,502.0
2022-11-03 15:05:00,600.39,600.39,599.24,600.0,400.0,585.486,585.486,584.3645,585.1056,400.0
2022-11-03 15:10:00,599.43,599.52,599.06,599.07,702.0,584.5498,584.6376,584.189,584.1987,702.0
2022-11-03 15:15:00,599.04,599.04,598.82,598.82,331.0,584.1695,584.1695,583.9549,583.9549,331.0
2022-11-03 15:20:00,598.75,598.75,598.18,598.18,1000.0,583.8867,583.8867,583.3308,583.3308,1000.0
2022-11-03 15:25:00,598.79,598.79,597.58,597.59,1900.0,583.9257,583.9257,582.7457,582.7555,1900.0
2022-11-03 15:30:00,597.92,597.98,597.22,597.86,1974.0,583.0773,583.1358,582.3947,583.0188,1974.0
2022-11-03 15:35:00,598.0,598.0,596.45,597.1,1100.0,583.1553,583.1553,581.6438,582.2776,1100.0
2022-11-03 15:40:00,597.08,597.08,596.1,596.1,1100.0,582.2581,582.2581,581.3025,581.3025,1100.0
2022-11-03 15:45:00,595.46,595.56,594.85,595.01,1401.0,580.6783,580.7759,580.0835,580.2395,1401.0
2022-11-03 15:50:00,595.15,595.16,593.01,593.4,3114.0,580.376,580.3858,578.2892,578.6695,3114.0
2022-11-03 15:55:00,593.1,594.39,592.08,593.84,20791.0,578.3769,579.6349,577.3822,579.0986,20791.0
2022-11-04 09:30:00,600.68,603.85,600.62,600.94,3469.0,585.7688,588.8601,585.7103,586.0223,3469.0
2022-11-04 09:35:00,600.44,601.75,599.67,601.45,700.0,585.5347,586.8122,584.7838,586.5196,700.0
2022-11-04 09:40:00,601.3,601.3,597.29,597.29,1426.0,586.3734,586.3734,582.4629,582.4629,1426.0
2022-11-04 09:45:00,597.93,599.28,594.54,594.58,1592.0,583.087,584.4035,579.7812,579.8202,1592.0
2022-11-04 09:50:00,594.92,595.38,594.54,595.38,1009.0,580.1517,580.6003,579.7812,580.6003,1009.0
2022-11-04 09:55:00,597.15,597.35,596.15,597.22,1950.0,582.3264,582.5214,581.3512,582.3947,1950.0
2022-11-04 10:00:00,598.0,598.0,596.46,596.85,3989.0,583.1553,583.1553,581.6535,582.0338,3989.0
2022-11-04 10:05:00,597.18,598.0,596.57,596.87,1400.0,582.3556,583.1553,581.7608,582.0533,1400.0
2022-11-04 10:10:00,597.0,598.3,597.0,597.0,2377.0,582.1801,583.4478,582.1801,582.1801,2377.0
2022-11-04 10:15:00,598.0,598.57,596.85,596.85,6308.0,583.1553,583.7111,582.0338,582.0338,6308.0
2022-11-04 10:20:00,596.85,598.0,596.85,598.0,1483.0,582.0338,583.1553,582.0338,583.1553,1483.0
2022-11-04 10:25:00,597.39,598.25,597.39,598.0,2430.0,582.5604,583.3991,582.5604,583.1553,2430.0
2022-11-04 10:30:00,598.44,599.32,597.37,597.76,2000.0,583.5844,584.4425,582.5409,582.9212,2000.0
2022-11-04 10:35:00,598.01,599.1,597.25,598.55,20022.0,583.165,584.228,582.4239,583.6916,20022.0
2022-11-04 10:40:00,598.63,600.58,598.37,599.35,17838.0,583.7697,585.6712,583.5161,584.4718,17838.0
2022-11-04 10:45:00,599.54,599.54,597.51,598.75,430.0,584.6571,584.6571,582.6775,583.8867,430.0
2022-11-04 10:50:00,598.7,598.7,596.31,596.31,1025.0,583.8379,583.8379,581.5072,581.5072,1025.0
2022-11-04 10:55:00,596.31,596.31,595.86,595.87,1100.0,581.5072,581.5072,581.0684,581.0782,1100.0
2022-11-04 11:00:00,596.76,599.05,596.5,598.12,9801.0,581.9461,584.1792,581.6925,583.2723,9801.0
2022-11-04 11:05:00,597.37,597.44,597.01,597.09,567.0,582.5409,582.6092,582.1899,582.2679,567.0
2022-11-04 11:10:00,596.48,596.72,595.69,596.17,2578.0,581.673,581.9071,580.9026,581.3707,2578.0
2022-11-04 11:15:00,595.5,596.75,595.45,596.75,900.0,580.7174,581.9363,580.6686,581.9363,900.0
2022-11-04 11:20:00,596.6,596.6,596.6,596.6,100.0,581.79,581.79,581.79,581.79,100.0
2022-11-04 11:25:00,596.6,596.6,594.55,594.55,976.0,581.79,581.79,579.7909,579.7909,976.0
2022-11-04 11:30:00,594.13,594.14,593.89,593.99,592.0,579.3814,579.3911,579.1473,579.2448,592.0
2022-11-04 11:35:00,593.99,593.99,593.99,593.99,0.0,579.2448,579.2448,579.2448,579.2448,0.0
2022-11-04 11:40:00,593.97,593.97,593.36,593.36,200.0,579.2253,579.2253,578.6305,578.6305,200.0
2022-11-04 11:45:00,593.23,593.53,592.87,593.24,513.0,578.5037,578.7963,578.1526,578.5135,513.0
2022-11-04 11:50:00,592.38,592.38,592.0,592.0,700.0,577.6748,577.6748,577.3042,577.3042,700.0
2022-11-04 11:55:00,591.71,591.71,591.01,591.01,200.0,577.0214,577.0214,576.3388,576.3388,200.0
2022-11-04 12:00:00,591.01,591.01,589.07,589.12,614.0,576.3388,576.3388,574.447,574.4957,614.0
2022-11-04 12:05:00,589.31,589.79,588.63,589.79,1526.0,574.681,575.1491,574.0179,575.1491,1526.0
2022-11-04 12:10:00,589.72,589.72,588.02,588.29,2362.0,575.0808,575.0808,573.423,573.6863,2362.0
2022-11-04 12:15:00,587.73,589.2,587.16,589.2,1014.0,573.1402,574.5737,572.5844,574.5737,1014.0
2022-11-04 12:20:00,588.74,588.74,588.74,588.74,100.0,574.1252,574.1252,574.1252,574.1252,100.0
2022-11-04 12:25:00,589.64,590.04,589.5,589.5,535.0,575.0028,575.3929,574.8663,574.8663,535.0
2022-11-04 12:30:00,588.34,588.87,588.0,588.87,760.0,573.7351,574.2519,573.4035,574.2519,760.0
2022-11-04 12:35:00,587.62,587.62,585.52,585.52,1100.0,573.033,573.033,570.9851,570.9851,1100.0
2022-11-04 12:40:00,584.0,585.41,583.82,585.41,1000.0,569.5028,570.8778,569.3273,570.8778,1000.0
2022-11-04 12:45:00,584.93,585.72,584.75,585.72,1200.0,570.4097,571.1801,570.2342,571.1801,1200.0
2022-11-04 12:50:00,585.55,586.85,585.55,586.85,634.0,571.0143,572.2821,571.0143,572.2821,634.0
2022-11-04 12:55:00,587.5,587.5,586.92,586.92,211.0,572.9159,572.9159,572.3503,572.3503,211.0
2022-11-04 13:00:00,586.45,587.69,586.38,587.69,600.0,571.892,573.1012,571.8237,573.1012,600.0
2022-11-04 13:05:00,588.12,588.12,585.73,585.73,1552.0,573.5206,573.5206,571.1899,571.1899,1552.0
2022-11-04 13:10:00,586.29,586.29,586.29,586.29,200.0,571.736,571.736,571.736,571.736,200.0
2022-11-04 13:15:00,586.29,586.29,586.29,586.29,0.0,571.736,571.736,571.736,571.736,0.0
2022-11-04 13:20:00,587.44,587.44,587.44,587.44,100.0,572.8574,572.8574,572.8574,572.8574,100.0
2022-11-04 13:25:00,586.53,586.78,586.53,586.78,314.0,571.97,572.2138,571.97,572.2138,314.0
2022-11-04 13:30:00,586.09,586.51,585.55,586.42,1000.0,571.5409,571.9505,571.0143,571.8628,1000.0
2022-11-04 13:35:00,586.42,586.42,586.42,586.42,0.0,571.8628,571.8628,571.8628,571.8628,0.0
2022-11-04 13:40:00,586.17,586.17,585.03,585.7,2991.0,571.619,571.619,570.5073,571.1606,2991.0
2022-11-04 13:45:00,585.35,586.27,585.35,586.27,203.0,570.8193,571.7165,570.8193,571.7165,203.0
2022-11-04 13:50:00,586.99,586.99,585.99,586.97,882.0,572.4186,572.4186,571.4434,572.3991,882.0
2022-11-04 13:55:00,586.81,587.12,586.36,586.4,1772.0,572.2431,572.5454,571.8042,571.8432,1772.0
2022-11-04 14:00:00,588.27,589.28,587.83,588.38,916.0,573.6668,574.6518,573.2378,573.7741,916.0
2022-11-04 14:05:00,588.13,588.49,588.13,588.48,728.0,573.5303,573.8814,573.5303,573.8716,728.0
2022-11-04 14:10:00,588.14,588.15,587.88,587.88,205.0,573.5401,573.5498,573.2865,573.2865,205.0
2022-11-04 14:15:00,588.2,589.22,588.2,589.12,901.0,573.5986,574.5932,573.5986,574.4957,901.0
2022-11-04 14:20:00,589.12,589.12,589.11,589.12,100.0,574.4957,574.4957,574.486,574.4957,100.0
2022-11-04 14:25:00,589.61,589.79,589.59,589.59,400.0,574.9736,575.1491,574.9541,574.9541,400.0
2022-11-04 14:30:00,590.3,590.3,589.45,589.99,517.0,575.6464,575.6464,574.8175,575.3441,517.0
2022-11-04 14:35:00,590.03,590.93,590.03,590.93,991.0,575.3831,576.2608,575.3831,576.2608,991.0
2022-11-04 14:40:00,590.91,591.85,590.91,591.77,830.0,576.2413,577.158,576.2413,577.0799,830.0
2022-11-04 14:45:00,591.9,591.9,591.07,591.2,902.0,577.2067,577.2067,576.3973,576.5241,902.0
2022-11-04 14:50:00,591.5,592.18,591.5,591.97,400.0,576.8166,577.4798,576.8166,577.275,400.0
2022-11-04 14:55:00,592.59,592.59,591.87,591.88,618.0,577.8796,577.8796,577.1775,577.1872,618.0
2022-11-04 15:00:00,592.2,592.27,592.2,592.26,300.0,577.4993,577.5675,577.4993,577.5578,300.0
2022-11-04 15:05:00,592.76,593.43,592.45,593.43,900.0,578.0454,578.6987,577.7431,578.6987,900.0
2022-11-04 15:10:00,593.81,593.82,593.36,593.36,300.0,579.0693,579.0791,578.6305,578.6305,300.0
2022-11-04 15:15:00,593.36,593.36,593.36,593.36,0.0,578.6305,578.6305,578.6305,578.6305,0.0
2022-11-04 15:20:00,593.0,593.0,591.21,591.21,656.0,578.2794,578.2794,576.5338,576.5338,656.0
2022-11-04 15:25:00,592.2,592.75,592.2,592.55,2091.0,577.4993,578.0356,577.4993,577.8406,2091.0
2022-11-04 15:30:00,592.55,594.08,592.38,593.9,1600.0,577.8406,579.3326,577.6748,579.1571,1600.0
2022-11-04 15:35:00,593.71,593.71,593.46,593.57,702.0,578.9718,578.9718,578.728,578.8353,702.0
2022-11-04 15:40:00,593.05,594.28,593.05,594.28,1281.0,578.3282,579.5276,578.3282,579.5276,1281.0
2022-11-04 15:45:00,594.52,594.63,593.0,593.02,2000.0,579.7617,579.8689,578.2794,578.2989,2000.0
2022-11-04 15:50:00,592.84,592.84,591.69,592.07,2100.0,578.1234,578.1234,577.0019,577.3725,2100.0
2022-11-04 15:55:00,592.33,593.74,592.2,593.74,8505.0,577.626,579.001,577.4993,579.001,8505.0
2022-11-07 09:30:00,593.82,593.82,592.47,592.48,2634.0,579.0791,579.0791,577.7626,577.7723,2634.0
2022-11-07 09:35:00,592.98,592.98,591.52,591.52,652.0,578.2599,578.2599,576.8362,576.8362,652.0
2022-11-07 09:40:00,590.61,593.48,590.61,591.3,1000.0,575.9487,578.7475,575.9487,576.6216,1000.0
2022-11-07 09:45:00,594.23,595.07,592.46,592.46,1337.0,579.4789,580.298,577.7528,577.7528,1337.0
2022-11-07 09:50:00,592.15,592.15,592.15,592.15,100.0,577.4505,577.4505,577.4505,577.4505,100.0
2022-11-07 09:55:00,592.87,594.19,591.62,591.62,1273.0,578.1526,579.4399,576.9337,576.9337,1273.0
2022-11-07 10:00:00,590.98,591.43,590.65,591.43,600.0,576.3096,576.7484,575.9877,576.7484,600.0
2022-11-07 10:05:00,592.75,593.17,591.86,591.86,1300.0,578.0356,578.4452,577.1677,577.1677,1300.0
2022-11-07 10:10:00,593.11,593.89,593.11,593.56,448.0,578.3867,579.1473,578.3867,578.8255,448.0
2022-11-07 10:15:00,594.8,595.35,594.43,595.35,800.0,580.0347,580.5711,579.6739,580.5711,800.0
2022-11-07 10:20:00,594.38,594.84,594.04,594.84,700.0,579.6252,580.0737,579.2936,580.0737,700.0
2022-11-07 10:25:00,595.04,595.05,593.27,593.74,851.0,580.2688,580.2785,578.5427,579.001,851.0
2022-11-07 10:30:00,593.69,595.06,593.68,593.72,700.0,578.9523,580.2883,578.9425,578.9815,700.0
2022-11-07 10:35:00,593.78,594.71,593.47,593.78,800.0,579.04,579.947,578.7377,579.04,800.0
2022-11-07 10:40:00,594.54,594.54,594.53,594.54,200.0,579.7812,579.7812,579.7714,579.7812,200.0
2022-11-07 10:45:00,595.05,595.48,594.38,594.38,520.0,580.2785,580.6978,579.6252,579.6252,520.0
2022-11-07 10:50:00,594.37,594.37,593.57,593.75,1092.0,579.6154,579.6154,578.8353,579.0108,1092.0
2022-11-07 10:55:00,592.94,594.13,592.89,594.13,1408.0,578.2209,579.3814,578.1721,579.3814,1408.0
2022-11-07 11:00:00,593.15,593.28,592.01,593.28,620.0,578.4257,578.5525,577.314,578.5525,620.0
2022-11-07 11:05:00,592.76,592.76,591.89,592.67,500.0,578.0454,578.0454,577.197,577.9576,500.0
2022-11-07 11:10:00,591.59,591.67,591.59,591.67,200.0,576.9044,576.9824,576.9044,576.9824,200.0
2022-11-07 11:15:00,591.48,592.17,590.72,590.72,500.0,576.7971,577.47,576.056,576.056,500.0
2022-11-07 11:20:00,591.12,591.24,591.12,591.24,200.0,576.4461,576.5631,576.4461,576.5631,200.0
2022-11-07 11:25:00,591.4,591.9,591.4,591.75,655.0,576.7191,577.2067,576.7191,577.0604,655.0
2022-11-07 11:30:00,592.63,592.8,592.63,592.8,400.0,577.9186,578.0844,577.9186,578.0844,400.0
2022-11-07 11:35:00,592.8,592.8,592.8,592.8,0.0,578.0844,578.0844,578.0844,578.0844,0.0
2022-11-07 11:40:00,593.41,593.41,591.72,591.72,937.0,578.6792,578.6792,577.0312,577.0312,937.0
2022-11-07 11:45:00,592.25,592.26,592.25,592.25,100.0,577.548,577.5578,577.548,577.548,100.0
2022-11-07 11:50:00,592.41,592.41,592.17,592.17,300.0,577.7041,577.7041,577.47,577.47,300.0
2022-11-07 11:55:00,591.91,592.12,591.91,592.12,200.0,577.2165,577.4213,577.2165,577.4213,200.0
2022-11-07 12:00:00,591.8,591.8,591.69,591.69,200.0,577.1092,577.1092,577.0019,577.0019,200.0
2022-11-07 12:05:00,592.33,593.2,592.33,593.19,500.0,577.626,578.4744,577.626,578.4647,500.0
2022-11-07 12:10:00,593.64,593.64,593.38,593.38,200.0,578.9035,578.9035,578.65,578.65,200.0
2022-11-07 12:15:00,593.15,594.28,593.09,594.28,927.0,578.4257,579.5276,578.3672,579.5276,927.0
2022-11-07 12:20:00,593.51,593.52,593.51,593.51,100.0,578.7768,578.7865,578.7768,578.7768,100.0
2022-11-07 12:25:00,594.23,594.9,593.98,594.02,700.0,579.4789,580.1322,579.2351,579.2741,700.0
2022-11-07 12:30:00,593.6,594.0,593.6,593.96,832.0,578.8645,579.2546,578.8645,579.2156,832.0
2022-11-07 12:35:00,592.73,593.22,592.35,593.22,1820.0,578.0161,578.4939,577.6455,578.4939,1820.0
2022-11-07 12:40:00,593.22,593.22,593.22,593.22,0.0,578.4939,578.4939,578.4939,578.4939,0.0
2022-11-07 12:45:00,592.82,592.82,591.41,591.41,500.0,578.1039,578.1039,576.7289,576.7289,500.0
2022-11-07 12:50:00,592.08,592.08,592.07,592.08,289.0,577.3822,577.3822,577.3725,577.3822,289.0
2022-11-07 12:55:00,592.08,592.08,592.08,592.08,0.0,577.3822,577.3822,577.3822,577.3822,0.0
2022-11-07 13:00:00,592.71,593.88,592.71,593.83,400.0,577.9966,579.1376,577.9966,579.0888,400.0
2022-11-07 13:05:00,593.68,593.68,593.2,593.22,525.0,578.9425,578.9425,578.4744,578.4939,525.0
2022-11-07 13:10:00,593.45,593.45,592.53,592.55,1109.0,578.7182,578.7182,577.8211,577.8406,1109.0
2022-11-07 13:15:00,592.61,592.61,592.61,592.61,101.0,577.8991,577.8991,577.8991,577.8991,101.0
2022-11-07 13:20:00,592.46,592.48,592.46,592.48,200.0,577.7528,577.7723,577.7528,577.7723,200.0
2022-11-07 13:25:00,593.03,593.1,592.0,592.68,1522.0,578.3087,578.3769,577.3042,577.9674,1522.0
2022-11-07 13:30:00,592.68,592.68,592.68,592.68,0.0,577.9674,577.9674,577.9674,577.9674,0.0
2022-11-07 13:35:00,593.1,593.29,592.91,593.29,306.0,578.3769,578.5622,578.1916,578.5622,306.0
2022-11-07 13:40:00,593.43,593.43,593.42,593.42,296.0,578.6987,578.6987,578.689,578.689,296.0
2022-11-07 13:45:00,593.17,593.24,593.0,593.0,574.0,578.4452,578.5135,578.2794,578.2794,574.0
2022-11-07 13:50:00,592.88,593.47,592.86,593.02,1721.0,578.1624,578.7377,578.1429,578.2989,1721.0
2022-11-07 13:55:00,593.19,593.59,593.19,593.59,846.0,578.4647,578.8548,578.4647,578.8548,846.0
2022-11-07 14:00:00,593.79,594.0,593.44,594.0,1600.0,579.0498,579.2546,578.7085,579.2546,1600.0
2022-11-07 14:05:00,594.0,594.0,593.57,593.86,500.0,579.2546,579.2546,578.8353,579.1181,500.0
2022-11-07 14:10:00,593.31,593.65,593.3,593.59,538.0,578.5817,578.9133,578.572,578.8548,538.0
2022-11-07 14:15:00,593.75,593.77,593.41,593.41,1761.0,579.0108,579.0303,578.6792,578.6792,1761.0
2022-11-07 14:20:00,593.41,593.41,593.41,593.41,229.0,578.6792,578.6792,578.6792,578.6792,229.0
2022-11-07 14:25:00,593.29,594.09,593.29,593.86,2045.0,578.5622,579.3424,578.5622,579.1181,2045.0
2022-11-07 14:30:00,594.05,594.06,593.73,593.73,1363.0,579.3033,579.3131,578.9913,578.9913,1363.0
2022-11-07 14:35:00,593.71,593.71,593.7,593.7,200.0,578.9718,578.9718,578.962,578.962,200.0
2022-11-07 14:40:00,593.74,593.97,593.6,593.95,2301.0,579.001,579.2253,578.8645,579.2058,2301.0
2022-11-07 14:45:00,593.97,593.97,593.97,593.97,100.0,579.2253,579.2253,579.2253,579.2253,100.0
2022-11-07 14:50:00,593.72,594.31,593.72,594.31,900.0,578.9815,579.5569,578.9815,579.5569,900.0
2022-11-07 14:55:00,594.16,594.16,593.82,593.83,2400.0,579.4106,579.4106,579.0791,579.0888,2400.0
2022-11-07 15:00:00,594.14,594.71,594.14,594.48,400.0,579.3911,579.947,579.3911,579.7227,400.0
2022-11-07 15:05:00,594.26,594.27,593.63,594.25,1339.0,579.5081,579.5179,578.8938,579.4984,1339.0
2022-11-07 15:10:00,594.51,594.94,594.51,594.94,300.0,579.7519,580.1713,579.7519,580.1713,300.0
2022-11-07 15:15:00,595.26,595.26,595.26,595.26,100.0,580.4833,580.4833,580.4833,580.4833,100.0
2022-11-07 15:20:00,595.26,595.26,594.97,595.2,917.0,580.4833,580.4833,580.2005,580.4248,917.0
2022-11-07 15:25:00,595.39,596.14,595.22,596.13,1720.0,580.6101,581.3415,580.4443,581.3317,1720.0
2022-11-07 15:30:00,596.42,596.42,595.73,596.21,901.0,581.6145,581.6145,580.9416,581.4097,901.0
2022-11-07 15:35:00,595.96,596.3,595.76,595.9,1712.0,581.1659,581.4975,580.9709,581.1074,1712.0
2022-11-07 15:40:00,595.92,596.19,595.58,595.89,1300.0,581.1269,581.3902,580.7954,581.0977,1300.0
2022-11-07 15:45:00,595.86,595.86,595.33,595.6,2052.0,581.0684,581.0684,580.5516,580.8149,2052.0
2022-11-07 15:50:00,595.63,595.63,594.93,595.22,5734.0,580.8441,580.8441,580.1615,580.4443,5734.0
2022-11-07 15:55:00,595.23,595.79,594.96,595.44,11205.0,580.4541,581.0002,580.1908,580.6588,11205.0
2022-11-08 09:30:00,594.74,594.74,593.38,593.45,2132.0,579.9762,579.9762,578.65,578.7182,2132.0
2022-11-08 09:35:00,593.38,594.59,593.37,594.44,2800.0,578.65,579.8299,578.6402,579.6837,2800.0
2022-11-08 09:40:00,596.48,598.06,594.32,598.06,1477.0,581.673,583.2138,579.5666,583.2138,1477.0
2022-11-08 09:45:00,598.01,598.48,598.01,598.48,400.0,583.165,583.6234,583.165,583.6234,400.0
2022-11-08 09:50:00,598.16,598.16,598.16,598.16,100.0,583.3113,583.3113,583.3113,583.3113,100.0
2022-11-08 09:55:00,598.16,600.0,598.16,600.0,800.0,583.3113,585.1056,583.3113,585.1056,800.0
2022-11-08 10:00:00,598.9,600.26,597.47,600.17,634.0,584.0329,585.3592,582.6384,585.2714,634.0
2022-11-08 10:05:00,599.8,600.39,599.8,600.38,700.0,584.9106,585.486,584.9106,585.4762,700.0
2022-11-08 10:10:00,601.1,601.36,601.1,601.12,781.0,586.1783,586.4319,586.1783,586.1978,781.0
2022-11-08 10:15:00,601.22,602.97,601.22,602.97,1200.0,586.2954,588.0019,586.2954,588.0019,1200.0
2022-11-08 10:20:00,602.62,603.03,601.94,601.94,400.0,587.6606,588.0604,586.9975,586.9975,400.0
2022-11-08 10:25:00,600.78,601.67,600.66,601.67,1823.0,585.8663,586.7342,585.7493,586.7342,1823.0
2022-11-08 10:30:00,601.99,601.99,601.09,601.09,454.0,587.0462,587.0462,586.1686,586.1686,454.0
2022-11-08 10:35:00,601.09,601.09,601.09,601.09,0.0,586.1686,586.1686,586.1686,586.1686,0.0
2022-11-08 10:40:00,601.64,602.42,601.62,602.28,1304.0,586.7049,587.4656,586.6854,587.329,1304.0
2022-11-08 10:45:00,603.17,603.17,603.16,603.17,164.0,588.197,588.197,588.1872,588.197,164.0
2022-11-08 10:50:00,602.36,602.55,601.44,601.88,1000.0,587.4071,587.5923,586.5099,586.939,1000.0
2022-11-08 10:55:00,602.09,602.23,602.08,602.23,1300.0,587.1438,587.2803,587.134,587.2803,1300.0
2022-11-08 11:00:00,602.23,602.23,602.23,602.23,0.0,587.2803,587.2803,587.2803,587.2803,0.0
2022-11-08 11:05:00,601.56,602.29,601.56,602.29,6143.0,586.6269,587.3388,586.6269,587.3388,6143.0
2022-11-08 11:10:00,602.33,602.33,602.32,602.33,400.0,587.3778,587.3778,587.3681,587.3778,400.0
2022-11-08 11:15:00,602.33,602.33,602.33,602.33,0.0,587.3778,587.3778,587.3778,587.3778,0.0
2022-11-08 11:20:00,604.0,604.0,604.0,604.0,200.0,589.0063,589.0063,589.0063,589.0063,200.0
2022-11-08 11:25:00,603.46,603.46,603.45,603.45,200.0,588.4798,588.4798,588.47,588.47,200.0
2022-11-08 11:30:00,603.31,604.68,603.28,604.68,652.0,588.3335,589.6695,588.3042,589.6695,652.0
2022-11-08 11:35:00,604.77,604.77,604.26,604.33,600.0,589.7572,589.7572,589.2599,589.3282,600.0
2022-11-08 11:40:00,604.31,604.87,604.2,604.2,5660.0,589.3087,589.8548,589.2014,589.2014,5660.0
2022-11-08 11:45:00,604.04,604.18,603.43,603.44,2258.0,589.0454,589.1819,588.4505,588.4602,2258.0
2022-11-08 11:50:00,602.74,602.74,601.6,601.75,700.0,587.7776,587.7776,586.6659,586.8122,700.0
2022-11-08 11:55:00,602.01,603.1,602.01,603.1,434.0,587.0657,588.1287,587.0657,588.1287,434.0
2022-11-08 12:00:00,603.42,603.42,602.9,602.9,300.0,588.4407,588.4407,587.9337,587.9337,300.0
2022-11-08 12:05:00,602.54,603.03,602.54,603.03,897.0,587.5826,588.0604,587.5826,588.0604,897.0
2022-11-08 12:10:00,601.68,602.36,601.67,601.72,3800.0,586.7439,587.4071,586.7342,586.7829,3800.0
2022-11-08 12:15:00,601.72,601.72,601.08,601.09,402.0,586.7829,586.7829,586.1588,586.1686,402.0
2022-11-08 12:20:00,602.08,602.08,601.82,601.83,200.0,587.134,587.134,586.8805,586.8902,200.0
2022-11-08 12:25:00,602.2,603.0,602.2,602.71,49550.0,587.251,588.0312,587.251,587.7484,49550.0
2022-11-08 12:30:00,602.4,602.4,602.27,602.27,200.0,587.4461,587.4461,587.3193,587.3193,200.0
2022-11-08 12:35:00,602.46,602.98,602.45,602.98,302.0,587.5046,588.0117,587.4948,588.0117,302.0
2022-11-08 12:40:00,602.54,603.44,602.54,603.44,200.0,587.5826,588.4602,587.5826,588.4602,200.0
2022-11-08 12:45:00,603.82,603.82,603.53,603.64,600.0,588.8308,588.8308,588.548,588.6553,600.0
2022-11-08 12:50:00,603.17,603.77,603.17,603.77,994.0,588.197,588.7821,588.197,588.7821,994.0
2022-11-08 12:55:00,603.82,603.82,603.82,603.82,200.0,588.8308,588.8308,588.8308,588.8308,200.0
2022-11-08 13:00:00,603.82,603.82,603.82,603.82,0.0,588.8308,588.8308,588.8308,588.8308,0.0
2022-11-08 13:05:00,605.01,605.59,605.01,605.59,400.0,589.9913,590.5569,589.9913,590.5569,400.0
2022-11-08 13:10:00,604.86,605.04,604.86,604.95,501.0,589.845,590.0205,589.845,589.9328,501.0
2022-11-08 13:15:00,604.89,604.89,604.85,604.85,300.0,589.8743,589.8743,589.8352,589.8352,300.0
2022-11-08 13:20:00,604.87,604.87,602.53,602.53,800.0,589.8548,589.8548,587.5728,587.5728,800.0
2022-11-08 13:25:00,602.27,602.41,600.87,600.88,2100.0,587.3193,587.4558,585.954,585.9638,2100.0
2022-11-08 13:30:00,600.12,600.12,600.12,600.12,100.0,585.2227,585.2227,585.2227,585.2227,100.0
2022-11-08 13:35:00,600.45,600.45,600.45,600.45,100.0,585.5445,585.5445,585.5445,585.5445,100.0
2022-11-08 13:40:00,600.45,600.45,600.45,600.45,0.0,585.5445,585.5445,585.5445,585.5445,0.0
2022-11-08 13:45:00,601.51,601.69,601.28,601.69,18241.0,586.5782,586.7537,586.3539,586.7537,18241.0
2022-11-08 13:50:00,602.14,602.31,600.86,600.88,600.0,587.1925,587.3583,585.9443,585.9638,600.0
2022-11-08 13:55:00,601.13,601.14,599.51,600.28,800.0,586.2076,586.2173,584.6278,585.3787,800.0
2022-11-08 14:00:00,600.28,600.28,600.28,600.28,0.0,585.3787,585.3787,585.3787,585.3787,0.0
2022-11-08 14:05:00,600.15,600.15,599.43,599.47,1200.0,585.2519,585.2519,584.5498,584.5888,1200.0
2022-11-08 14:10:00,599.02,600.61,598.92,600.61,1415.0,584.15,585.7005,584.0525,585.7005,1415.0
2022-11-08 14:15:00,600.59,600.59,599.24,599.24,300.0,585.681,585.681,584.3645,584.3645,300.0
2022-11-08 14:20:00,599.48,599.62,597.82,598.14,3133.0,584.5986,584.7351,582.9798,583.2918,3133.0
2022-11-08 14:25:00,597.78,597.78,596.82,596.83,994.0,582.9408,582.9408,582.0046,582.0143,994.0
2022-11-08 14:30:00,596.03,596.59,595.57,596.59,2062.0,581.2342,581.7803,580.7856,581.7803,2062.0
2022-11-08 14:35:00,597.69,597.75,597.69,597.75,300.0,582.853,582.9115,582.853,582.9115,300.0
2022-11-08 14:40:00,598.38,598.95,598.37,598.95,200.0,583.5259,584.0817,583.5161,584.0817,200.0
2022-11-08 14:45:00,600.45,600.45,600.45,600.45,100.0,585.5445,585.5445,585.5445,585.5445,100.0
2022-11-08 14:50:00,600.46,601.14,600.45,600.91,1231.0,585.5542,586.2173,585.5445,585.9931,1231.0
2022-11-08 14:55:00,600.87,600.87,600.87,600.87,100.0,585.954,585.954,585.954,585.954,100.0
2022-11-08 15:00:00,601.26,602.89,601.26,602.38,1467.0,586.3344,587.9239,586.3344,587.4266,1467.0
2022-11-08 15:05:00,602.31,602.46,602.29,602.46,400.0,587.3583,587.5046,587.3388,587.5046,400.0
2022-11-08 15:10:00,601.88,602.89,601.88,602.89,655.0,586.939,587.9239,586.939,587.9239,655.0
2022-11-08 15:15:00,602.95,603.08,602.66,603.08,800.0,587.9824,588.1092,587.6996,588.1092,800.0
2022-11-08 15:20:00,603.34,603.34,602.67,602.83,1036.0,588.3627,588.3627,587.7094,587.8654,1036.0
2022-11-08 15:25:00,602.3,603.97,602.3,603.41,7212.0,587.3485,588.9771,587.3485,588.431,7212.0
2022-11-08 15:30:00,603.36,604.1,603.17,604.1,13060.0,588.3822,589.1039,588.197,589.1039,13060.0
2022-11-08 15:35:00,604.74,606.12,604.74,605.01,2485.0,589.728,591.0737,589.728,589.9913,2485.0
2022-11-08 15:40:00,604.25,604.26,603.67,603.84,400.0,589.2501,589.2599,588.6845,588.8503,400.0
2022-11-08 15:45:00,603.86,604.04,603.63,603.63,1300.0,588.8698,589.0454,588.6455,588.6455,1300.0
2022-11-08 15:50:00,603.63,603.82,602.71,602.71,3100.0,588.6455,588.8308,587.7484,587.7484,3100.0
2022-11-08 15:55:00,602.22,602.22,600.46,600.69,9318.0,587.2705,587.2705,585.5542,585.7785,9318.0
2022-11-09 09:30:00,598.41,598.41,595.73,597.03,2954.0,583.5551,583.5551,580.9416,582.2094,2954.0
2022-11-09 09:35:00,597.04,597.58,596.38,596.75,2152.0,582.2191,582.7457,581.5755,581.9363,2152.0
2022-11-09 09:40:00,595.6,598.48,595.56,598.24,900.0,580.8149,583.6234,580.7759,583.3893,900.0
2022-11-09 09:45:00,597.22,600.04,597.21,600.04,300.0,582.3947,585.1447,582.3849,585.1447,300.0
2022-11-09 09:50:00,597.97,598.57,597.96,598.09,6905.0,583.126,583.7111,583.1163,583.2431,6905.0
2022-11-09 09:55:00,598.79,598.79,594.96,596.38,1600.0,583.9257,583.9257,580.1908,581.5755,1600.0
2022-11-09 10:00:00,598.01,600.77,598.01,600.76,1325.0,583.165,585.8565,583.165,585.8468,1325.0
2022-11-09 10:05:00,602.12,603.99,601.48,602.07,1832.0,587.173,588.9966,586.5489,587.1243,1832.0
2022-11-09 10:10:00,602.16,602.39,601.45,602.08,650.0,587.212,587.4363,586.5196,587.134,650.0
2022-11-09 10:15:00,602.62,602.62,602.2,602.6,1040.0,587.6606,587.6606,587.251,587.6411,1040.0
2022-11-09 10:20:00,603.52,604.9,601.27,601.69,5858.0,588.5383,589.884,586.3441,586.7537,5858.0
2022-11-09 10:25:00,600.9,600.9,600.9,600.9,100.0,585.9833,585.9833,585.9833,585.9833,100.0
2022-11-09 10:30:00,601.33,602.0,598.13,598.85,900.0,586.4026,587.056,583.2821,583.9842,900.0
2022-11-09 10:35:00,599.12,599.99,599.12,599.63,400.0,584.2475,585.0959,584.2475,584.7448,400.0
2022-11-09 10:40:00,599.61,599.73,598.86,598.91,819.0,584.7253,584.8423,583.9939,584.0427,819.0
2022-11-09 10:45:00,598.88,598.89,598.88,598.88,200.0,584.0134,584.0232,584.0134,584.0134,200.0
2022-11-09 10:50:00,598.88,599.37,598.7,598.8,800.0,584.0134,584.4913,583.8379,583.9354,800.0
2022-11-09 10:55:00,598.4,600.0,598.26,599.44,1958.0,583.5454,585.1056,583.4088,584.5595,1958.0
2022-11-09 11:00:00,599.44,599.44,599.44,599.44,320.0,584.5595,584.5595,584.5595,584.5595,320.0
2022-11-09 11:05:00,599.98,600.78,599.66,600.74,784.0,585.0861,585.8663,584.7741,585.8273,784.0
2022-11-09 11:10:00,601.04,601.04,600.0,600.31,600.0,586.1198,586.1198,585.1056,585.4079,600.0
2022-11-09 11:15:00,599.76,599.76,599.76,599.76,258.0,584.8716,584.8716,584.8716,584.8716,258.0
2022-11-09 11:20:00,600.23,600.62,600.11,600.29,1810.0,585.3299,585.7103,585.2129,585.3884,1810.0
2022-11-09 11:25:00,599.5,600.99,599.08,599.08,5667.0,584.6181,586.0711,584.2085,584.2085,5667.0
2022-11-09 11:30:00,599.08,599.36,597.91,597.91,1519.0,584.2085,584.4815,583.0675,583.0675,1519.0
2022-11-09 11:35:00,597.46,598.29,597.15,597.25,4727.0,582.6287,583.4381,582.3264,582.4239,4727.0
2022-11-09 11:40:00,597.25,599.0,596.81,599.0,3819.0,582.4239,584.1305,581.9948,584.1305,3819.0
2022-11-09 11:45:00,599.72,599.95,599.04,599.05,675.0,584.8326,585.0569,584.1695,584.1792,675.0
2022-11-09 11:50:00,599.31,599.31,599.04,599.2,300.0,584.4328,584.4328,584.1695,584.3255,300.0
2022-11-09 11:55:00,597.77,598.35,597.59,598.35,600.0,582.931,583.4966,582.7555,583.4966,600.0
2022-11-09 12:00:00,598.39,598.4,597.23,597.24,6782.0,583.5356,583.5454,582.4044,582.4142,6782.0
2022-11-09 12:05:00,597.25,597.25,596.81,597.04,753.0,582.4239,582.4239,581.9948,582.2191,753.0
2022-11-09 12:10:00,596.71,596.71,596.18,596.62,835.0,581.8973,581.8973,581.3805,581.8095,835.0
2022-11-09 12:15:00,596.62,597.0,596.28,596.61,1826.0,581.8095,582.1801,581.478,581.7998,1826.0
2022-11-09 12:20:00,596.46,596.46,595.65,595.65,2800.0,581.6535,581.6535,580.8636,580.8636,2800.0
2022-11-09 12:25:00,595.65,596.27,595.37,595.46,1900.0,580.8636,581.4682,580.5906,580.6783,1900.0
2022-11-09 12:30:00,595.39,596.78,595.39,596.77,3400.0,580.6101,581.9656,580.6101,581.9558,3400.0
2022-11-09 12:35:00,596.77,596.77,595.92,595.92,400.0,581.9558,581.9558,581.1269,581.1269,400.0
2022-11-09 12:40:00,595.98,596.43,595.93,596.02,1102.0,581.1854,581.6243,581.1367,581.2244,1102.0
2022-11-09 12:45:00,595.55,596.64,595.55,596.35,864.0,580.7661,581.8291,580.7661,581.5463,864.0
2022-11-09 12:50:00,597.18,597.18,596.41,596.76,500.0,582.3556,582.3556,581.6048,581.9461,500.0
2022-11-09 12:55:00,596.76,596.9,596.13,596.46,2910.0,581.9461,582.0826,581.3317,581.6535,2910.0
2022-11-09 13:00:00,596.17,596.26,594.08,594.75,3301.0,581.3707,581.4585,579.3326,579.986,3301.0
2022-11-09 13:05:00,593.32,594.29,593.27,593.57,1330.0,578.5915,579.5374,578.5427,578.8353,1330.0
2022-11-09 13:10:00,593.42,594.91,593.28,594.91,700.0,578.689,580.142,578.5525,580.142,700.0
2022-11-09 13:15:00,594.91,594.91,594.91,594.91,0.0,580.142,580.142,580.142,580.142,0.0
2022-11-09 13:20:00,594.91,594.91,594.91,594.91,0.0,580.142,580.142,580.142,580.142,0.0
2022-11-09 13:25:00,594.62,595.25,594.61,595.25,200.0,579.8592,580.4736,579.8494,580.4736,200.0
2022-11-09 13:30:00,593.28,593.29,592.66,592.9,700.0,578.5525,578.5622,577.9479,578.1819,700.0
2022-11-09 13:35:00,592.46,592.46,591.88,591.88,203.0,577.7528,577.7528,577.1872,577.1872,203.0
2022-11-09 13:40:00,592.88,593.86,592.88,593.42,543.0,578.1624,579.1181,578.1624,578.689,543.0
2022-11-09 13:45:00,593.38,594.0,593.38,594.0,200.0,578.65,579.2546,578.65,579.2546,200.0
2022-11-09 13:50:00,593.55,594.05,593.53,593.65,601.0,578.8158,579.3033,578.7963,578.9133,601.0
2022-11-09 13:55:00,592.82,594.2,592.82,594.2,620.0,578.1039,579.4496,578.1039,579.4496,620.0
2022-11-09 14:00:00,593.89,594.0,593.38,594.0,515.0,579.1473,579.2546,578.65,579.2546,515.0
2022-11-09 14:05:00,593.79,594.24,593.78,594.24,710.0,579.0498,579.4886,579.04,579.4886,710.0
2022-11-09 14:10:00,594.83,594.86,594.3,594.86,600.0,580.064,580.0932,579.5471,580.0932,600.0
2022-11-09 14:15:00,594.86,594.86,594.86,594.86,0.0,580.0932,580.0932,580.0932,580.0932,0.0
2022-11-09 14:20:00,594.29,594.29,593.71,593.71,555.0,579.5374,579.5374,578.9718,578.9718,555.0
2022-11-09 14:25:00,593.71,593.71,593.71,593.71,0.0,578.9718,578.9718,578.9718,578.9718,0.0
2022-11-09 14:30:00,592.66,592.66,591.84,591.84,300.0,577.9479,577.9479,577.1482,577.1482,300.0
2022-11-09 14:35:00,592.42,592.59,592.14,592.41,1200.0,577.7138,577.8796,577.4408,577.7041,1200.0
2022-11-09 14:40:00,593.05,593.05,593.05,593.05,100.0,578.3282,578.3282,578.3282,578.3282,100.0
2022-11-09 14:45:00,592.89,592.89,592.89,592.89,178.0,578.1721,578.1721,578.1721,578.1721,178.0
2022-11-09 14:50:00,591.77,592.6,591.75,592.6,600.0,577.0799,577.8893,577.0604,577.8893,600.0
2022-11-09 14:55:00,592.51,592.51,592.51,592.51,100.0,577.8016,577.8016,577.8016,577.8016,100.0
2022-11-09 15:00:00,592.7,592.7,592.7,592.7,100.0,577.9869,577.9869,577.9869,577.9869,100.0
2022-11-09 15:05:00,593.49,593.79,593.35,593.79,300.0,578.7572,579.0498,578.6207,579.0498,300.0
2022-11-09 15:10:00,593.87,593.87,593.87,593.87,204.0,579.1278,579.1278,579.1278,579.1278,204.0
2022-11-09 15:15:00,593.53,594.03,593.49,593.82,1300.0,578.7963,579.2838,578.7572,579.0791,1300.0
2022-11-09 15:20:00,593.0,593.03,592.79,592.79,433.0,578.2794,578.3087,578.0746,578.0746,433.0
2022-11-09 15:25:00,592.0,592.0,592.0,592.0,100.0,577.3042,577.3042,577.3042,577.3042,100.0
2022-11-09 15:30:00,592.03,592.84,591.51,592.84,1500.0,577.3335,578.1234,576.8264,578.1234,1500.0
2022-11-09 15:35:00,592.53,592.53,591.5,591.5,1031.0,577.8211,577.8211,576.8166,576.8166,1031.0
2022-11-09 15:40:00,591.49,591.53,590.73,591.0,3624.0,576.8069,576.8459,576.0658,576.3291,3624.0
2022-11-09 15:45:00,590.95,591.2,590.95,590.95,934.0,576.2803,576.5241,576.2803,576.2803,934.0
2022-11-09 15:50:00,591.63,592.2,591.59,591.8,717.0,576.9434,577.4993,576.9044,577.1092,717.0
2022-11-09 15:55:00,591.44,592.33,590.89,591.49,6379.0,576.7581,577.626,576.2218,576.8069,6379.0
2022-11-10 09:30:00,608.61,608.61,607.15,607.15,4298.0,595.1798,595.1798,593.7521,593.7521,4298.0
2022-11-10 09:35:00,608.93,608.93,604.95,604.95,767.0,595.4928,595.4928,591.6006,591.6006,767.0
2022-11-10 09:40:00,606.15,609.55,606.15,609.55,6534.0,592.7741,596.0991,592.7741,596.0991,6534.0
2022-11-10 09:45:00,609.95,610.11,607.2,607.97,1686.0,596.4903,596.6467,593.801,594.554,1686.0
2022-11-10 09:50:00,608.2,609.21,607.1,607.35,2651.0,594.7789,595.7666,593.7032,593.9477,2651.0
2022-11-10 09:55:00,607.47,609.27,606.67,609.27,1351.0,594.065,595.8253,593.2827,595.8253,1351.0
2022-11-10 10:00:00,610.15,610.28,607.99,608.17,3703.0,596.6859,596.813,594.5735,594.7496,3703.0
2022-11-10 10:05:00,608.17,609.52,608.17,609.52,548.0,594.7496,596.0698,594.7496,596.0698,548.0
2022-11-10 10:10:00,608.19,608.19,604.54,604.54,5400.0,594.7691,594.7691,591.1997,591.1997,5400.0
2022-11-10 10:15:00,605.13,607.71,605.13,607.7,1386.0,591.7766,594.2997,591.7766,594.2899,1386.0
2022-11-10 10:20:00,607.7,610.54,607.49,609.46,1958.0,594.2899,597.0673,594.0846,596.0111,1958.0
2022-11-10 10:25:00,611.06,612.06,610.6,611.42,2081.0,597.5758,598.5537,597.1259,597.9278,2081.0
2022-11-10 10:30:00,610.7,611.47,610.48,610.75,500.0,597.2237,597.9767,597.0086,597.2726,500.0
2022-11-10 10:35:00,610.42,610.66,610.18,610.66,967.0,596.9499,597.1846,596.7152,597.1846,967.0
2022-11-10 10:40:00,609.25,610.56,609.25,609.56,1363.0,595.8057,597.0868,595.8057,596.1089,1363.0
2022-11-10 10:45:00,609.6,611.02,609.6,611.01,500.0,596.148,597.5367,596.148,597.5269,500.0
2022-11-10 10:50:00,610.4,611.92,610.4,610.86,1098.0,596.9303,598.4168,596.9303,597.3802,1098.0
2022-11-10 10:55:00,611.67,611.67,611.18,611.18,200.0,598.1723,598.1723,597.6931,597.6931,200.0
2022-11-10 11:00:00,611.43,611.43,609.27,609.37,1532.0,597.9376,597.9376,595.8253,595.9231,1532.0
2022-11-10 11:05:00,609.71,610.02,609.56,609.56,502.0,596.2556,596.5587,596.1089,596.1089,502.0
2022-11-10 11:10:00,609.91,610.5,609.46,610.5,600.0,596.4512,597.0281,596.0111,597.0281,600.0
2022-11-10 11:15:00,610.34,610.34,608.61,608.61,2000.0,596.8717,596.8717,595.1798,595.1798,2000.0
2022-11-10 11:20:00,609.12,609.15,608.35,608.35,900.0,595.6786,595.7079,594.9256,594.9256,900.0
2022-11-10 11:25:00,608.3,609.05,608.3,609.05,410.0,594.8767,595.6101,594.8767,595.6101,410.0
2022-11-10 11:30:00,609.48,610.49,609.48,609.67,1410.0,596.0306,597.0184,596.0306,596.2165,1410.0
2022-11-10 11:35:00,609.32,609.77,609.32,609.77,200.0,595.8742,596.3142,595.8742,596.3142,200.0
2022-11-10 11:40:00,609.77,609.77,609.77,609.77,0.0,596.3142,596.3142,596.3142,596.3142,0.0
2022-11-10 11:45:00,608.74,609.15,608.66,609.15,598.0,595.307,595.7079,595.2287,595.7079,598.0
2022-11-10 11:50:00,608.98,609.47,608.98,609.0,400.0,595.5417,596.0209,595.5417,595.5612,400.0
2022-11-10 11:55:00,609.4,610.15,609.4,609.48,500.0,595.9524,596.6859,595.9524,596.0306,500.0
2022-11-10 12:00:00,608.39,609.01,608.04,608.04,1025.0,594.9647,595.571,594.6224,594.6224,1025.0
2022-11-10 12:05:00,607.43,608.0,607.38,607.77,1586.0,594.0259,594.5833,593.977,594.3584,1586.0
2022-11-10 12:10:00,608.14,608.15,607.71,608.0,702.0,594.7202,594.73,594.2997,594.5833,702.0
2022-11-10 12:15:00,609.08,609.08,609.07,609.07,200.0,595.6395,595.6395,595.6297,595.6297,200.0
2022-11-10 12:20:00,608.0,608.04,607.46,607.83,9436.0,594.5833,594.6224,594.0552,594.4171,9436.0
2022-11-10 12:25:00,607.06,607.06,604.76,604.77,476.0,593.6641,593.6641,591.4148,591.4246,476.0
2022-11-10 12:30:00,603.48,603.51,603.41,603.41,300.0,590.163,590.1924,590.0946,590.0946,300.0
2022-11-10 12:35:00,603.55,603.55,603.3,603.31,300.0,590.2315,590.2315,589.987,589.9968,300.0
2022-11-10 12:40:00,603.32,603.59,602.89,602.89,14264.0,590.0066,590.2706,589.5861,589.5861,14264.0
2022-11-10 12:45:00,603.4,603.4,601.44,601.44,1005.0,590.0848,590.0848,588.1681,588.1681,1005.0
2022-11-10 12:50:00,602.31,603.47,601.83,602.49,700.0,589.0189,590.1533,588.5495,589.1949,700.0
2022-11-10 12:55:00,602.49,602.49,601.81,601.81,300.0,589.1949,589.1949,588.5299,588.5299,300.0
2022-11-10 13:00:00,602.58,603.26,602.58,602.71,400.0,589.2829,589.9479,589.2829,589.41,400.0
2022-11-10 13:05:00,602.39,603.04,602.39,602.82,901.0,589.0971,589.7328,589.0971,589.5176,901.0
2022-11-10 13:10:00,602.8,604.23,602.8,604.02,997.0,589.4981,590.8965,589.4981,590.6911,997.0
2022-11-10 13:15:00,603.65,604.39,603.65,604.38,200.0,590.3293,591.053,590.3293,591.0432,200.0
2022-11-10 13:20:00,603.49,604.38,603.38,603.38,506.0,590.1728,591.0432,590.0653,590.0653,506.0
2022-11-10 13:25:00,603.39,605.37,603.39,604.78,400.0,590.075,592.0113,590.075,591.4344,400.0
2022-11-10 13:30:00,604.69,604.96,604.69,604.96,265.0,591.3463,591.6104,591.3463,591.6104,265.0
2022-11-10 13:35:00,604.98,605.1,604.39,604.47,3161.0,591.6299,591.7473,591.053,591.1312,3161.0
2022-11-10 13:40:00,603.93,605.12,603.92,604.89,903.0,590.6031,591.7669,590.5933,591.5419,903.0
2022-11-10 13:45:00,604.9,605.0,604.77,604.92,1800.0,591.5517,591.6495,591.4246,591.5713,1800.0
2022-11-10 13:50:00,605.27,605.27,604.21,604.21,746.0,591.9136,591.9136,590.8769,590.8769,746.0
2022-11-10 13:55:00,604.7,605.0,604.37,604.37,2738.0,591.3561,591.6495,591.0334,591.0334,2738.0
2022-11-10 14:00:00,604.55,604.95,604.25,604.69,2020.0,591.2094,591.6006,590.9161,591.3463,2020.0
2022-11-10 14:05:00,604.41,605.0,604.26,604.77,1495.0,591.0725,591.6495,590.9258,591.4246,1495.0
2022-11-10 14:10:00,604.81,605.06,604.66,604.66,3094.0,591.4637,591.7082,591.317,591.317,3094.0
2022-11-10 14:15:00,605.0,605.0,604.4,604.4,2625.0,591.6495,591.6495,591.0627,591.0627,2625.0
2022-11-10 14:20:00,603.9,603.91,603.62,603.82,300.0,590.5738,590.5836,590.3,590.4955,300.0
2022-11-10 14:25:00,604.22,604.85,604.19,604.85,600.0,590.8867,591.5028,590.8574,591.5028,600.0
2022-11-10 14:30:00,604.34,604.34,604.33,604.34,376.0,591.0041,591.0041,590.9943,591.0041,376.0
2022-11-10 14:35:00,604.33,604.9,604.12,604.9,1469.0,590.9943,591.5517,590.7889,591.5517,1469.0
2022-11-10 14:40:00,604.49,604.49,604.37,604.37,309.0,591.1508,591.1508,591.0334,591.0334,309.0
2022-11-10 14:45:00,604.9,605.39,604.83,605.39,1149.0,591.5517,592.0309,591.4833,592.0309,1149.0
2022-11-10 14:50:00,605.48,606.16,605.08,606.16,300.0,592.1189,592.7839,591.7277,592.7839,300.0
2022-11-10 14:55:00,606.24,606.64,606.03,606.2,1015.0,592.8621,593.2533,592.6568,592.823,1015.0
2022-11-10 15:00:00,605.48,605.87,605.09,605.1,1000.0,592.1189,592.5003,591.7375,591.7473,1000.0
2022-11-10 15:05:00,605.36,605.54,605.22,605.4,2854.0,592.0016,592.1776,591.8647,592.0407,2854.0
2022-11-10 15:10:00,605.4,605.4,604.79,605.4,6402.0,592.0407,592.0407,591.4441,592.0407,6402.0
2022-11-10 15:15:00,605.59,605.64,605.16,605.17,1983.0,592.2265,592.2754,591.806,591.8158,1983.0
2022-11-10 15:20:00,604.71,605.52,604.71,605.33,500.0,591.3659,592.158,591.3659,591.9722,500.0
2022-11-10 15:25:00,605.42,606.46,605.41,606.46,500.0,592.0602,593.0773,592.0505,593.0773,500.0
2022-11-10 15:30:00,606.9,607.2,606.11,606.11,4551.0,593.5076,593.801,592.735,592.735,4551.0
2022-11-10 15:35:00,606.2,606.3,605.93,606.2,4107.0,592.823,592.9208,592.559,592.823,4107.0
2022-11-10 15:40:00,606.05,607.49,605.93,607.49,11356.0,592.6763,594.0846,592.559,594.0846,11356.0
2022-11-10 15:45:00,607.22,608.02,607.22,607.76,5450.0,593.8205,594.6029,593.8205,594.3486,5450.0
2022-11-10 15:50:00,608.21,608.95,608.2,608.76,4728.0,594.7887,595.5123,594.7789,595.3265,4728.0
2022-11-10 15:55:00,608.82,608.84,607.27,607.92,14323.0,595.3852,595.4048,593.8694,594.5051,14323.0
2022-11-11 09:30:00,607.77,608.26,604.67,608.26,2348.0,594.3584,594.8376,591.3268,594.8376,2348.0
2022-11-11 09:35:00,605.59,605.97,604.52,604.52,604.0,592.2265,592.5981,591.1801,591.1801,604.0
2022-11-11 09:40:00,604.0,604.0,602.81,603.39,300.0,590.6716,590.6716,589.5078,590.075,300.0
2022-11-11 09:45:00,602.61,603.39,601.78,603.19,9398.0,589.3122,590.075,588.5006,589.8794,9398.0
2022-11-11 09:50:00,605.78,607.13,605.78,606.15,400.0,592.4123,593.7325,592.4123,592.7741,400.0
2022-11-11 09:55:00,604.43,605.46,604.13,604.55,1727.0,591.0921,592.0994,590.7987,591.2094,1727.0
2022-11-11 10:00:00,603.83,605.35,603.83,605.35,400.0,590.5053,591.9918,590.5053,591.9918,400.0
2022-11-11 10:05:00,607.18,607.29,605.42,605.68,1930.0,593.7814,593.889,592.0602,592.3145,1930.0
2022-11-11 10:10:00,606.22,607.56,606.22,607.01,600.0,592.8426,594.153,592.8426,593.6152,600.0
2022-11-11 10:15:00,607.54,608.01,607.05,607.77,8084.0,594.1335,594.5931,593.6543,594.3584,8084.0
2022-11-11 10:20:00,607.99,609.69,607.99,608.05,2682.0,594.5735,596.236,594.5735,594.6322,2682.0
2022-11-11 10:25:00,608.52,608.66,606.54,606.54,2700.0,595.0918,595.2287,593.1555,593.1555,2700.0
2022-11-11 10:30:00,607.34,607.34,606.82,607.01,400.0,593.9379,593.9379,593.4293,593.6152,400.0
2022-11-11 10:35:00,605.8,605.8,604.59,604.59,1100.0,592.4319,592.4319,591.2486,591.2486,1100.0
2022-11-11 10:40:00,604.74,604.8,603.46,604.8,567.0,591.3952,591.4539,590.1435,591.4539,567.0
2022-11-11 10:45:00,604.88,605.65,604.88,605.65,400.0,591.5322,592.2852,591.5322,592.2852,400.0
2022-11-11 10:50:00,605.17,605.18,603.96,603.96,531.0,591.8158,591.8255,590.6325,590.6325,531.0
2022-11-11 10:55:00,604.39,604.39,604.21,604.28,541.0,591.053,591.053,590.8769,590.9454,541.0
2022-11-11 11:00:00,603.91,604.63,602.96,604.63,1511.0,590.5836,591.2877,589.6545,591.2877,1511.0
2022-11-11 11:05:00,604.07,604.07,601.78,601.78,956.0,590.74,590.74,588.5006,588.5006,956.0
2022-11-11 11:10:00,601.6,601.6,599.82,599.82,2105.0,588.3245,588.3245,586.5838,586.5838,2105.0
2022-11-11 11:15:00,600.06,601.05,599.79,600.36,2251.0,586.8185,587.7867,586.5545,587.1119,2251.0
2022-11-11 11:20:00,600.81,601.75,599.82,599.88,2300.0,587.552,588.4712,586.5838,586.6425,2300.0
2022-11-11 11:25:00,600.14,600.92,598.96,598.97,1301.0,586.8968,587.6595,585.7428,585.7526,1301.0
2022-11-11 11:30:00,598.86,599.34,598.52,599.07,3119.0,585.645,586.1144,585.3125,585.8504,3119.0
2022-11-11 11:35:00,599.56,599.56,599.27,599.27,300.0,586.3296,586.3296,586.046,586.046,300.0
2022-11-11 11:40:00,598.52,599.13,598.22,598.22,2300.0,585.3125,585.909,585.0191,585.0191,2300.0
2022-11-11 11:45:00,597.96,597.96,595.82,597.27,2512.0,584.7649,584.7649,582.6721,584.0901,2512.0
2022-11-11 11:50:00,597.02,597.11,593.68,593.69,7791.0,583.8456,583.9336,580.5793,580.5891,7791.0
2022-11-11 11:55:00,593.71,595.27,593.71,594.62,19329.0,580.6086,582.1342,580.6086,581.4986,19329.0
2022-11-11 12:00:00,594.03,594.57,593.06,593.07,2810.0,580.9216,581.4497,579.973,579.9828,2810.0
2022-11-11 12:05:00,593.1,593.1,591.65,591.65,2771.0,580.0121,580.0121,578.5941,578.5941,2771.0
2022-11-11 12:10:00,591.79,593.18,591.71,592.49,1800.0,578.731,580.0903,578.6528,579.4156,1800.0
2022-11-11 12:15:00,592.42,593.29,592.0,592.43,1500.0,579.3471,580.1979,578.9364,579.3569,1500.0
2022-11-11 12:20:00,592.11,592.12,590.29,590.72,1910.0,579.044,579.0537,577.2641,577.6846,1910.0
2022-11-11 12:25:00,590.14,590.66,589.7,589.88,1400.0,577.1174,577.6259,576.6871,576.8632,1400.0
2022-11-11 12:30:00,590.06,590.68,589.52,590.27,2061.0,577.0392,577.6455,576.5111,577.2446,2061.0
2022-11-11 12:35:00,590.38,590.38,588.78,588.79,500.0,577.3521,577.3521,575.7874,575.7972,500.0
2022-11-11 12:40:00,588.78,589.28,588.2,588.78,2322.0,575.7874,576.2764,575.2202,575.7874,2322.0
2022-11-11 12:45:00,588.77,588.79,588.38,588.54,906.0,575.7777,575.7972,575.3963,575.5527,906.0
2022-11-11 12:50:00,588.16,588.34,587.08,588.29,1900.0,575.1811,575.3571,574.1249,575.3082,1900.0
2022-11-11 12:55:00,588.62,589.54,587.68,587.86,3212.0,575.631,576.5307,574.7117,574.8877,3212.0
2022-11-11 13:00:00,588.33,588.33,587.76,588.24,800.0,575.3474,575.3474,574.7899,575.2593,800.0
2022-11-11 13:05:00,588.24,588.47,588.24,588.47,400.0,575.2593,575.4843,575.2593,575.4843,400.0
2022-11-11 13:10:00,588.38,589.3,588.14,588.14,2171.0,575.3963,576.296,575.1616,575.1616,2171.0
2022-11-11 13:15:00,588.73,589.14,588.39,589.14,814.0,575.7385,576.1395,575.406,576.1395,814.0
2022-11-11 13:20:00,588.63,589.02,588.63,589.01,825.0,575.6407,576.0221,575.6407,576.0124,825.0
2022-11-11 13:25:00,588.69,589.51,588.64,589.51,3701.0,575.6994,576.5013,575.6505,576.5013,3701.0
2022-11-11 13:30:00,589.53,589.64,589.32,589.56,1000.0,576.5209,576.6285,576.3155,576.5502,1000.0
2022-11-11 13:35:00,589.56,589.56,588.63,588.75,1181.0,576.5502,576.5502,575.6407,575.7581,1181.0
2022-11-11 13:40:00,588.84,588.84,587.95,587.95,1900.0,575.8461,575.8461,574.9757,574.9757,1900.0
2022-11-11 13:45:00,588.09,588.13,587.58,587.96,2200.0,575.1127,575.1518,574.6139,574.9855,2200.0
2022-11-11 13:50:00,588.27,588.32,587.0,587.0,2700.0,575.2887,575.3376,574.0467,574.0467,2700.0
2022-11-11 13:55:00,587.14,587.14,586.83,586.9,400.0,574.1836,574.1836,573.8805,573.9489,400.0
2022-11-11 14:00:00,586.88,587.46,586.87,587.46,2280.0,573.9294,574.4966,573.9196,574.4966,2280.0
2022-11-11 14:05:00,587.44,589.77,587.44,589.76,2500.0,574.477,576.7556,574.477,576.7458,2500.0
2022-11-11 14:10:00,590.62,590.62,589.72,589.72,909.0,577.5868,577.5868,576.7067,576.7067,909.0
2022-11-11 14:15:00,589.78,589.78,589.27,589.46,1378.0,576.7654,576.7654,576.2666,576.4524,1378.0
2022-11-11 14:20:00,589.58,591.96,589.58,591.3,1964.0,576.5698,578.8973,576.5698,578.2518,1964.0
2022-11-11 14:25:00,591.49,591.88,590.82,590.83,3704.0,578.4376,578.819,577.7824,577.7922,3704.0
2022-11-11 14:30:00,590.86,591.2,589.5,589.5,3210.0,577.8215,578.154,576.4915,576.4915,3210.0
2022-11-11 14:35:00,589.84,589.96,589.6,589.65,2210.0,576.824,576.9414,576.5893,576.6382,2210.0
2022-11-11 14:40:00,590.0,590.09,588.6,588.6,5078.0,576.9805,577.0685,575.6114,575.6114,5078.0
2022-11-11 14:45:00,588.54,588.86,587.74,587.81,5796.0,575.5527,575.8657,574.7704,574.8388,5796.0
2022-11-11 14:50:00,587.81,587.81,586.94,587.31,3661.0,574.8388,574.8388,573.988,574.3499,3661.0
2022-11-11 14:55:00,587.34,587.39,586.17,586.2,4074.0,574.3792,574.4281,573.235,573.2644,4074.0
2022-11-11 15:00:00,586.2,586.2,584.55,584.56,2235.0,573.2644,573.2644,571.6508,571.6606,2235.0
2022-11-11 15:05:00,584.08,584.1,583.56,583.66,805.0,571.1911,571.2107,570.6826,570.7804,805.0
2022-11-11 15:10:00,583.46,583.46,582.28,582.28,1500.0,570.5848,570.5848,569.4309,569.4309,1500.0
2022-11-11 15:15:00,582.32,582.5,581.59,582.46,5685.0,569.47,569.646,568.7561,569.6069,5685.0
2022-11-11 15:20:00,582.73,583.31,582.73,583.01,1204.0,569.8709,570.4381,569.8709,570.1448,1204.0
2022-11-11 15:25:00,583.3,584.49,582.99,584.49,2857.0,570.4284,571.5921,570.1252,571.5921,2857.0
2022-11-11 15:30:00,585.14,585.53,584.74,585.53,2267.0,572.2278,572.6092,571.8366,572.6092,2267.0
2022-11-11 15:35:00,585.25,586.1,584.73,586.07,3308.0,572.3353,573.1666,571.8268,573.1372,3308.0
2022-11-11 15:40:00,586.73,588.01,586.73,587.67,3100.0,573.7827,575.0344,573.7827,574.7019,3100.0
2022-11-11 15:45:00,587.85,587.91,587.42,587.71,2705.0,574.878,574.9366,574.4574,574.741,2705.0
2022-11-11 15:50:00,588.13,588.13,587.42,587.63,4800.0,575.1518,575.1518,574.4574,574.6628,4800.0
2022-11-11 15:55:00,587.4,587.4,586.03,586.81,11151.0,574.4379,574.4379,573.0981,573.8609,11151.0
2022-11-14 09:30:00,580.0,585.98,580.0,583.64,9481.0,567.2012,573.0492,567.2012,570.7609,9481.0
2022-11-14 09:35:00,586.0,588.09,586.0,588.09,635.0,573.0688,575.1127,573.0688,575.1127,635.0
2022-11-14 09:40:00,590.59,590.82,589.21,589.74,1500.0,577.5575,577.7824,576.2079,576.7262,1500.0
2022-11-14 09:45:00,589.83,592.67,589.82,592.67,800.0,576.8143,579.5916,576.8045,579.5916,800.0
2022-11-14 09:50:00,592.61,592.61,589.9,590.11,1720.0,579.5329,579.5329,576.8827,577.0881,1720.0
2022-11-14 09:55:00,591.74,591.99,589.82,589.82,1940.0,578.6821,578.9266,576.8045,576.8045,1940.0
2022-11-14 10:00:00,591.45,593.78,591.45,592.46,950.0,578.3985,580.6771,578.3985,579.3862,950.0
2022-11-14 10:05:00,592.46,594.31,592.46,592.92,2389.0,579.3862,581.1954,579.3862,579.8361,2389.0
2022-11-14 10:10:00,591.91,592.14,591.91,592.14,200.0,578.8484,579.0733,578.8484,579.0733,200.0
2022-11-14 10:15:00,593.91,594.75,593.44,593.58,1800.0,580.8042,581.6257,580.3446,580.4815,1800.0
2022-11-14 10:20:00,593.07,593.07,591.53,591.64,800.0,579.9828,579.9828,578.4767,578.5843,800.0
2022-11-14 10:25:00,591.72,591.72,590.43,590.77,700.0,578.6626,578.6626,577.401,577.7335,700.0
2022-11-14 10:30:00,591.17,593.13,591.16,592.45,1200.0,578.1247,580.0414,578.1149,579.3764,1200.0
2022-11-14 10:35:00,592.56,593.34,592.25,592.25,900.0,579.484,580.2468,579.1809,579.1809,900.0
2022-11-14 10:40:00,592.0,592.13,591.87,591.89,848.0,578.9364,579.0635,578.8092,578.8288,848.0
2022-11-14 10:45:00,591.52,591.57,591.52,591.52,500.0,578.467,578.5159,578.467,578.467,500.0
2022-11-14 10:50:00,591.57,591.57,591.13,591.43,1200.0,578.5159,578.5159,578.0856,578.379,1200.0
2022-11-14 10:55:00,591.25,591.5,591.08,591.42,620.0,578.2029,578.4474,578.0367,578.3692,620.0
2022-11-14 11:00:00,591.12,591.65,590.83,590.84,1007.0,578.0758,578.5941,577.7922,577.802,1007.0
2022-11-14 11:05:00,590.37,590.63,590.18,590.18,400.0,577.3423,577.5966,577.1565,577.1565,400.0
2022-11-14 11:10:00,590.18,590.18,589.53,589.53,500.0,577.1565,577.1565,576.5209,576.5209,500.0
2022-11-14 11:15:00,589.99,591.01,589.99,591.0,1500.0,576.9707,577.9682,576.9707,577.9584,1500.0
2022-11-14 11:20:00,591.38,591.38,589.02,589.02,2975.0,578.3301,578.3301,576.0221,576.0221,2975.0
2022-11-14 11:25:00,588.85,590.25,588.43,589.54,2803.0,575.8559,577.225,575.4452,576.5307,2803.0
2022-11-14 11:30:00,588.96,589.97,588.49,589.97,2795.0,575.9635,576.9512,575.5038,576.9512,2795.0
2022-11-14 11:35:00,590.17,590.43,589.48,589.56,2345.0,577.1468,577.401,576.472,576.5502,2345.0
2022-11-14 11:40:00,589.95,590.82,589.08,589.08,2605.0,576.9316,577.7824,576.0808,576.0808,2605.0
2022-11-14 11:45:00,588.88,590.14,588.84,590.07,950.0,575.8852,577.1174,575.8461,577.049,950.0
2022-11-14 11:50:00,590.59,590.68,588.41,589.67,5753.0,577.5575,577.6455,575.4256,576.6578,5753.0
2022-11-14 11:55:00,590.37,591.5,590.37,591.5,900.0,577.3423,578.4474,577.3423,578.4474,900.0
2022-11-14 12:00:00,591.55,592.54,591.13,591.9,700.0,578.4963,579.4645,578.0856,578.8386,700.0
2022-11-14 12:05:00,592.22,592.61,592.09,592.09,600.0,579.1515,579.5329,579.0244,579.0244,600.0
2022-11-14 12:10:00,592.96,593.78,592.96,593.47,1901.0,579.8752,580.6771,579.8752,580.3739,1901.0
2022-11-14 12:15:00,594.55,594.76,594.1,594.1,1285.0,581.4301,581.6355,580.99,580.99,1285.0
2022-11-14 12:20:00,593.92,593.92,592.15,593.64,1254.0,580.814,580.814,579.0831,580.5402,1254.0
2022-11-14 12:25:00,593.75,594.19,593.57,594.19,1343.0,580.6478,581.0781,580.4717,581.0781,1343.0
2022-11-14 12:30:00,594.46,595.18,594.35,594.88,2674.0,581.3421,582.0462,581.2345,581.7528,2674.0
2022-11-14 12:35:00,595.16,596.22,594.8,596.22,1153.0,582.0266,583.0633,581.6746,583.0633,1153.0
2022-11-14 12:40:00,595.79,595.8,595.34,595.8,860.0,582.6427,582.6525,582.2027,582.6525,860.0
2022-11-14 12:45:00,596.88,597.03,596.34,597.0,1828.0,583.7087,583.8554,583.1806,583.826,1828.0
2022-11-14 12:50:00,596.6,597.18,596.58,596.84,2802.0,583.4349,584.0021,583.4153,583.6696,2802.0
2022-11-14 12:55:00,596.92,597.55,596.18,597.55,1300.0,583.7478,584.3639,583.0241,584.3639,1300.0
2022-11-14 13:00:00,597.78,597.78,596.12,596.13,3832.0,584.5888,584.5888,582.9655,582.9752,3832.0
2022-11-14 13:05:00,596.28,597.0,596.28,596.48,4992.0,583.1219,583.826,583.1219,583.3175,4992.0
2022-11-14 13:10:00,596.68,599.16,596.68,599.15,1312.0,583.5131,585.9384,583.5131,585.9286,1312.0
2022-11-14 13:15:00,598.79,599.03,597.34,597.34,1700.0,585.5765,585.8112,584.1585,584.1585,1700.0
2022-11-14 13:20:00,596.92,596.92,596.92,596.92,227.0,583.7478,583.7478,583.7478,583.7478,227.0
2022-11-14 13:25:00,597.36,597.44,596.93,597.37,805.0,584.1781,584.2563,583.7576,584.1879,805.0
2022-11-14 13:30:00,596.5,597.02,596.49,597.02,200.0,583.3371,583.8456,583.3273,583.8456,200.0
2022-11-14 13:35:00,597.13,597.4,596.96,596.96,780.0,583.9532,584.2172,583.7869,583.7869,780.0
2022-11-14 13:40:00,596.69,596.69,596.37,596.37,400.0,583.5229,583.5229,583.2099,583.2099,400.0
2022-11-14 13:45:00,595.97,596.1,595.97,596.1,400.0,582.8188,582.9459,582.8188,582.9459,400.0
2022-11-14 13:50:00,596.39,596.62,596.31,596.62,911.0,583.2295,583.4544,583.1513,583.4544,911.0
2022-11-14 13:55:00,596.45,596.49,596.44,596.49,600.0,583.2882,583.3273,583.2784,583.3273,600.0
2022-11-14 14:00:00,596.24,596.24,593.81,595.67,16327.0,583.0828,583.0828,580.7064,582.5254,16327.0
2022-11-14 14:05:00,595.03,595.46,594.53,595.46,1134.0,581.8995,582.32,581.4105,582.32,1134.0
2022-11-14 14:10:00,594.91,596.17,594.84,596.17,600.0,581.7822,583.0144,581.7137,583.0144,600.0
2022-11-14 14:15:00,595.45,595.48,595.36,595.38,700.0,582.3102,582.3396,582.2222,582.2418,700.0
2022-11-14 14:20:00,595.37,595.37,594.87,595.1,900.0,582.232,582.232,581.743,581.968,900.0
2022-11-14 14:25:00,595.31,596.44,595.31,596.44,900.0,582.1733,583.2784,582.1733,583.2784,900.0
2022-11-14 14:30:00,595.94,595.94,595.66,595.73,1119.0,582.7894,582.7894,582.5156,582.5841,1119.0
2022-11-14 14:35:00,595.73,596.35,595.62,595.62,1269.0,582.5841,583.1904,582.4765,582.4765,1269.0
2022-11-14 14:40:00,595.59,595.59,594.7,594.7,651.0,582.4472,582.4472,581.5768,581.5768,651.0
2022-11-14 14:45:00,594.79,594.95,594.79,594.95,518.0,581.6648,581.8213,581.6648,581.8213,518.0
2022-11-14 14:50:00,595.11,595.72,594.86,595.1,1116.0,581.9778,582.5743,581.7333,581.968,1116.0
2022-11-14 14:55:00,595.39,595.39,595.22,595.23,681.0,582.2516,582.2516,582.0853,582.0951,681.0
2022-11-14 15:00:00,595.2,595.25,594.66,594.73,1402.0,582.0658,582.1147,581.5377,581.6061,1402.0
2022-11-14 15:05:00,594.57,594.84,594.18,594.18,544.0,581.4497,581.7137,581.0683,581.0683,544.0
2022-11-14 15:10:00,593.55,593.56,592.44,592.44,1000.0,580.4522,580.462,579.3667,579.3667,1000.0
2022-11-14 15:15:00,592.43,592.58,591.06,591.07,2033.0,579.3569,579.5036,578.0171,578.0269,2033.0
2022-11-14 15:20:00,590.63,591.47,590.14,590.14,5380.0,577.5966,578.4181,577.1174,577.1174,5380.0
2022-11-14 15:25:00,590.48,590.78,590.1,590.1,1407.0,577.4499,577.7433,577.0783,577.0783,1407.0
2022-11-14 15:30:00,590.26,591.11,590.26,590.73,2118.0,577.2348,578.066,577.2348,577.6944,2118.0
2022-11-14 15:35:00,590.87,591.36,590.65,590.76,1300.0,577.8313,578.3105,577.6162,577.7237,1300.0
2022-11-14 15:40:00,590.67,590.78,589.41,589.41,2915.0,577.6357,577.7433,576.4035,576.4035,2915.0
2022-11-14 15:45:00,589.57,589.57,587.91,588.0,5268.0,576.56,576.56,574.9366,575.0246,5268.0
2022-11-14 15:50:00,588.11,588.11,586.92,587.06,7716.0,575.1322,575.1322,573.9685,574.1054,7716.0
2022-11-14 15:55:00,586.84,586.84,584.88,585.2,16301.0,573.8902,573.8902,571.9735,572.2864,16301.0
2022-11-15 09:30:00,584.27,584.27,576.46,578.04,8460.0,571.377,571.377,563.7393,565.2844,8460.0
2022-11-15 09:35:00,578.12,580.4,578.07,578.52,2012.0,565.3627,567.5924,565.3138,565.7538,2012.0
2022-11-15 09:40:00,578.16,581.3,577.85,581.15,1698.0,565.4018,568.4725,565.0986,568.3258,1698.0
2022-11-15 09:45:00,580.33,581.14,578.63,579.89,6341.0,567.5239,568.316,565.8614,567.0936,6341.0
2022-11-15 09:50:00,579.8,580.05,578.9,578.95,2722.0,567.0056,567.2501,566.1255,566.1744,2722.0
2022-11-15 09:55:00,578.29,579.2,576.97,578.29,6160.0,565.5289,566.4188,564.238,565.5289,6160.0
2022-11-15 10:00:00,578.56,579.82,578.56,578.58,1050.0,565.793,567.0252,565.793,565.8125,1050.0
2022-11-15 10:05:00,578.58,578.58,577.55,577.83,1300.0,565.8125,565.8125,564.8052,565.0791,1300.0
2022-11-15 10:10:00,577.86,578.71,577.1,577.15,3074.0,565.1084,565.9396,564.3652,564.4141,3074.0
2022-11-15 10:15:00,577.81,577.99,576.77,576.77,1227.0,565.0595,565.2355,564.0425,564.0425,1227.0
2022-11-15 10:20:00,577.07,577.22,577.07,577.22,602.0,564.3358,564.4825,564.3358,564.4825,602.0
2022-11-15 10:25:00,578.12,580.32,578.12,580.32,600.0,565.3627,567.5141,565.3627,567.5141,600.0
2022-11-15 10:30:00,580.87,581.99,580.03,581.4,2575.0,568.052,569.1473,567.2305,568.5703,2575.0
2022-11-15 10:35:00,581.47,582.18,581.08,582.18,1940.0,568.6387,569.3331,568.2573,569.3331,1940.0
2022-11-15 10:40:00,581.59,584.0,581.59,583.96,1566.0,568.7561,571.1129,568.7561,571.0738,1566.0
2022-11-15 10:45:00,583.96,583.96,583.74,583.74,201.0,571.0738,571.0738,570.8587,570.8587,201.0
2022-11-15 10:50:00,583.06,584.44,583.06,584.44,810.0,570.1937,571.5432,570.1937,571.5432,810.0
2022-11-15 10:55:00,585.0,585.72,585.0,585.47,726.0,572.0908,572.795,572.0908,572.5505,726.0
2022-11-15 11:00:00,584.85,584.85,584.55,584.56,400.0,571.9442,571.9442,571.6508,571.6606,400.0
2022-11-15 11:05:00,584.45,584.66,583.95,584.27,700.0,571.553,571.7583,571.064,571.377,700.0
2022-11-15 11:10:00,583.9,584.45,583.82,584.45,500.0,571.0151,571.553,570.9369,571.553,500.0
2022-11-15 11:15:00,583.93,584.25,583.61,583.61,800.0,571.0445,571.3574,570.7315,570.7315,800.0
2022-11-15 11:20:00,582.98,583.31,582.76,582.76,1101.0,570.1154,570.4381,569.9003,569.9003,1101.0
2022-11-15 11:25:00,582.68,582.68,581.12,581.71,19384.0,569.822,569.822,568.2965,568.8734,19384.0
2022-11-15 11:30:00,583.14,585.59,583.14,585.02,1403.0,570.2719,572.6678,570.2719,572.1104,1403.0
2022-11-15 11:35:00,585.02,585.02,585.02,585.02,0.0,572.1104,572.1104,572.1104,572.1104,0.0
2022-11-15 11:40:00,585.06,585.44,584.04,584.04,722.0,572.1495,572.5211,571.152,571.152,722.0
2022-11-15 11:45:00,583.2,583.47,583.2,583.47,200.0,570.3306,570.5946,570.3306,570.5946,200.0
2022-11-15 11:50:00,584.63,584.63,584.63,584.63,200.0,571.729,571.729,571.729,571.729,200.0
2022-11-15 11:55:00,584.3,584.3,583.86,583.86,500.0,571.4063,571.4063,570.976,570.976,500.0
2022-11-15 12:00:00,584.44,585.0,583.83,583.99,1729.0,571.5432,572.0908,570.9467,571.1031,1729.0
2022-11-15 12:05:00,584.24,584.8,584.23,584.8,308.0,571.3476,571.8953,571.3378,571.8953,308.0
2022-11-15 12:10:00,584.97,585.27,584.85,584.85,1969.0,572.0615,572.3549,571.9442,571.9442,1969.0
2022-11-15 12:15:00,584.94,584.94,584.79,584.79,301.0,572.0322,572.0322,571.8855,571.8855,301.0
2022-11-15 12:20:00,584.37,585.01,584.27,585.01,815.0,571.4747,572.1006,571.377,572.1006,815.0
2022-11-15 12:25:00,585.2,585.45,584.93,584.94,734.0,572.2864,572.5309,572.0224,572.0322,734.0
2022-11-15 12:30:00,584.46,585.44,584.23,585.44,1601.0,571.5628,572.5211,571.3378,572.5211,1601.0
2022-11-15 12:35:00,585.44,585.44,585.44,585.44,0.0,572.5211,572.5211,572.5211,572.5211,0.0
2022-11-15 12:40:00,584.99,584.99,584.87,584.98,400.0,572.0811,572.0811,571.9637,572.0713,400.0
2022-11-15 12:45:00,584.75,585.85,584.54,585.85,702.0,571.8464,572.9221,571.641,572.9221,702.0
2022-11-15 12:50:00,585.24,585.38,584.23,584.23,9200.0,572.3256,572.4625,571.3378,571.3378,9200.0
2022-11-15 12:55:00,584.1,584.3,583.74,584.3,700.0,571.2107,571.4063,570.8587,571.4063,700.0
2022-11-15 13:00:00,583.97,584.64,583.96,584.13,1007.0,571.0836,571.7388,571.0738,571.24,1007.0
2022-11-15 13:05:00,584.35,584.42,583.62,583.75,9478.0,571.4552,571.5236,570.7413,570.8684,9478.0
2022-11-15 13:10:00,583.65,584.69,583.59,584.69,1998.0,570.7706,571.7877,570.712,571.7877,1998.0
2022-11-15 13:15:00,584.63,584.63,582.99,583.0,1640.0,571.729,571.729,570.1252,570.135,1640.0
2022-11-15 13:20:00,582.65,583.08,582.04,582.45,3005.0,569.7927,570.2132,569.1962,569.5971,3005.0
2022-11-15 13:25:00,582.47,582.55,581.49,582.09,6712.0,569.6167,569.6949,568.6583,569.2451,6712.0
2022-11-15 13:30:00,582.11,582.19,580.61,580.61,1289.0,569.2646,569.3429,567.7977,567.7977,1289.0
2022-11-15 13:35:00,579.72,580.51,578.95,578.95,1700.0,566.9274,567.6999,566.1744,566.1744,1700.0
2022-11-15 13:40:00,579.5,581.0,579.5,581.0,1000.0,566.7122,568.1791,566.7122,568.1791,1000.0
2022-11-15 13:45:00,580.71,582.09,580.71,581.21,2300.0,567.8955,569.2451,567.8955,568.3845,2300.0
2022-11-15 13:50:00,581.12,581.79,580.86,581.51,1300.0,568.2965,568.9517,568.0422,568.6779,1300.0
2022-11-15 13:55:00,581.53,582.16,581.45,581.74,900.0,568.6974,569.3135,568.6192,568.9028,900.0
2022-11-15 14:00:00,581.2,581.2,580.75,580.75,700.0,568.3747,568.3747,567.9346,567.9346,700.0
2022-11-15 14:05:00,581.25,582.02,581.25,582.02,200.0,568.4236,569.1766,568.4236,569.1766,200.0
2022-11-15 14:10:00,582.75,584.32,582.74,582.99,800.0,569.8905,571.4259,569.8807,570.1252,800.0
2022-11-15 14:15:00,582.55,583.52,582.55,583.52,200.0,569.6949,570.6435,569.6949,570.6435,200.0
2022-11-15 14:20:00,583.86,584.49,583.4,584.49,400.0,570.976,571.5921,570.5262,571.5921,400.0
2022-11-15 14:25:00,583.74,584.05,583.16,583.39,1700.0,570.8587,571.1618,570.2914,570.5164,1700.0
2022-11-15 14:30:00,584.02,584.06,582.67,582.67,1300.0,571.1325,571.1716,569.8123,569.8123,1300.0
2022-11-15 14:35:00,582.12,582.78,582.07,582.51,723.0,569.2744,569.9198,569.2255,569.6558,723.0
2022-11-15 14:40:00,583.07,583.87,582.87,582.87,700.0,570.2034,570.9858,570.0078,570.0078,700.0
2022-11-15 14:45:00,583.02,583.03,582.13,582.13,500.0,570.1545,570.1643,569.2842,569.2842,500.0
2022-11-15 14:50:00,582.39,582.89,582.02,582.02,334.0,569.5384,570.0274,569.1766,569.1766,334.0
2022-11-15 14:55:00,582.83,584.46,582.83,583.42,900.0,569.9687,571.5628,569.9687,570.5457,900.0
2022-11-15 15:00:00,583.24,584.42,583.24,584.31,500.0,570.3697,571.5236,570.3697,571.4161,500.0
2022-11-15 15:05:00,583.34,583.34,582.67,582.67,700.0,570.4675,570.4675,569.8123,569.8123,700.0
2022-11-15 15:10:00,583.07,583.31,582.53,583.16,1400.0,570.2034,570.4381,569.6754,570.2914,1400.0
2022-11-15 15:15:00,583.29,583.73,583.13,583.29,1370.0,570.4186,570.8489,570.2621,570.4186,1370.0
2022-11-15 15:20:00,583.23,584.13,583.23,583.91,1700.0,570.3599,571.24,570.3599,571.0249,1700.0
2022-11-15 15:25:00,583.87,584.1,582.97,582.97,2100.0,570.9858,571.2107,570.1056,570.1056,2100.0
2022-11-15 15:30:00,582.88,582.88,581.49,581.49,2100.0,570.0176,570.0176,568.6583,568.6583,2100.0
2022-11-15 15:35:00,581.26,582.95,581.26,582.95,3479.0,568.4334,570.0861,568.4334,570.0861,3479.0
2022-11-15 15:40:00,582.92,583.43,582.78,583.43,2448.0,570.0567,570.5555,569.9198,570.5555,2448.0
2022-11-15 15:45:00,583.26,583.26,582.23,582.31,2856.0,570.3892,570.3892,569.382,569.4602,2856.0
2022-11-15 15:50:00,582.31,582.31,580.06,580.69,10562.0,569.4602,569.4602,567.2599,567.876,10562.0
2022-11-15 15:55:00,581.04,582.02,580.63,582.02,12030.0,568.2182,569.1766,567.8173,569.1766,12030.0
2022-11-16 09:30:00,583.98,583.98,583.98,583.98,2932.0,571.0934,571.0934,571.0934,571.0934,2932.0
2022-11-16 09:35:00,584.19,584.19,584.19,584.19,200.0,571.2987,571.2987,571.2987,571.2987,200.0
2022-11-16 09:40:00,585.85,587.49,585.84,587.49,821.0,572.9221,574.5259,572.9123,574.5259,821.0
2022-11-16 09:45:00,586.98,586.98,586.98,586.98,100.0,574.0272,574.0272,574.0272,574.0272,100.0
2022-11-16 09:50:00,585.48,585.48,584.31,584.31,933.0,572.5603,572.5603,571.4161,571.4161,933.0
2022-11-16 09:55:00,583.86,585.5,583.86,585.0,2001.0,570.976,572.5798,570.976,572.0908,2001.0
2022-11-16 10:00:00,585.46,586.0,585.46,586.0,500.0,572.5407,573.0688,572.5407,573.0688,500.0
2022-11-16 10:05:00,587.17,587.18,587.07,587.1,446.0,574.213,574.2227,574.1152,574.1445,446.0
2022-11-16 10:10:00,587.56,588.05,586.58,587.82,1900.0,574.5944,575.0735,573.636,574.8486,1900.0
2022-11-16 10:15:00,586.69,587.72,586.68,587.31,989.0,573.7436,574.7508,573.7338,574.3499,989.0
2022-11-16 10:20:00,587.12,587.94,587.12,587.23,333.0,574.1641,574.966,574.1641,574.2716,333.0
2022-11-16 10:25:00,587.23,587.78,587.1,587.45,500.0,574.2716,574.8095,574.1445,574.4868,500.0
2022-11-16 10:30:00,587.32,588.16,587.32,588.16,400.0,574.3597,575.1811,574.3597,575.1811,400.0
2022-11-16 10:35:00,586.68,586.68,585.99,585.99,900.0,573.7338,573.7338,573.059,573.059,900.0
2022-11-16 10:40:00,585.96,586.14,585.83,585.83,500.0,573.0297,573.2057,572.9025,572.9025,500.0
2022-11-16 10:45:00,586.3,586.91,585.58,586.91,325.0,573.3622,573.9587,572.658,573.9587,325.0
2022-11-16 10:50:00,586.58,586.58,585.6,585.61,500.0,573.636,573.636,572.6776,572.6874,500.0
2022-11-16 10:55:00,585.1,585.1,585.09,585.09,300.0,572.1886,572.1886,572.1789,572.1789,300.0
2022-11-16 11:00:00,584.6,584.6,584.6,584.6,100.0,571.6997,571.6997,571.6997,571.6997,100.0
2022-11-16 11:05:00,584.47,584.47,584.42,584.43,300.0,571.5725,571.5725,571.5236,571.5334,300.0
2022-11-16 11:10:00,584.43,584.43,584.43,584.43,0.0,571.5334,571.5334,571.5334,571.5334,0.0
2022-11-16 11:15:00,584.58,585.85,584.58,585.31,999.0,571.6801,572.9221,571.6801,572.394,999.0
2022-11-16 11:20:00,586.0,587.68,586.0,586.04,1832.0,573.0688,574.7117,573.0688,573.1079,1832.0
2022-11-16 11:25:00,586.04,586.04,586.04,586.04,0.0,573.1079,573.1079,573.1079,573.1079,0.0
2022-11-16 11:30:00,586.75,587.5,585.74,585.75,9110.0,573.8022,574.5357,572.8145,572.8243,9110.0
2022-11-16 11:35:00,585.34,585.88,585.34,585.88,300.0,572.4233,572.9514,572.4233,572.9514,300.0
2022-11-16 11:40:00,586.37,589.58,586.37,589.58,17255.0,573.4306,576.5698,573.4306,576.5698,17255.0
2022-11-16 11:45:00,590.1,590.1,590.09,590.1,100.0,577.0783,577.0783,577.0685,577.0783,100.0
2022-11-16 11:50:00,590.25,590.55,590.25,590.4,400.0,577.225,577.5184,577.225,577.3717,400.0
2022-11-16 11:55:00,591.22,592.66,591.22,592.64,1313.0,578.1736,579.5818,578.1736,579.5623,1313.0
2022-11-16 12:00:00,592.27,592.32,590.99,591.38,1225.0,579.2004,579.2493,577.9487,578.3301,1225.0
2022-11-16 12:05:00,591.27,591.47,591.27,591.47,400.0,578.2225,578.4181,578.2225,578.4181,400.0
2022-11-16 12:10:00,591.31,591.47,591.31,591.47,200.0,578.2616,578.4181,578.2616,578.4181,200.0
2022-11-16 12:15:00,591.18,591.18,591.03,591.04,800.0,578.1345,578.1345,577.9878,577.9976,800.0
2022-11-16 12:20:00,591.17,591.65,591.17,591.65,400.0,578.1247,578.5941,578.1247,578.5941,400.0
2022-11-16 12:25:00,591.64,591.93,591.51,591.51,600.0,578.5843,578.8679,578.4572,578.4572,600.0
2022-11-16 12:30:00,592.17,592.17,591.22,591.48,3541.0,579.1026,579.1026,578.1736,578.4279,3541.0
2022-11-16 12:35:00,591.61,591.84,591.61,591.8,1100.0,578.555,578.7799,578.555,578.7408,1100.0
2022-11-16 12:40:00,592.24,593.09,592.24,593.09,3500.0,579.1711,580.0023,579.1711,580.0023,3500.0
2022-11-16 12:45:00,593.9,593.9,593.9,593.9,200.0,580.7945,580.7945,580.7945,580.7945,200.0
2022-11-16 12:50:00,593.91,594.4,593.67,593.67,400.0,580.8042,581.2834,580.5695,580.5695,400.0
2022-11-16 12:55:00,593.0,593.0,593.0,593.0,100.0,579.9143,579.9143,579.9143,579.9143,100.0
2022-11-16 13:00:00,592.82,592.82,592.82,592.82,540.0,579.7383,579.7383,579.7383,579.7383,540.0
2022-11-16 13:05:00,592.32,592.32,591.65,592.01,900.0,579.2493,579.2493,578.5941,578.9462,900.0
2022-11-16 13:10:00,592.22,592.22,592.22,592.22,100.0,579.1515,579.1515,579.1515,579.1515,100.0
2022-11-16 13:15:00,592.61,592.61,592.49,592.49,200.0,579.5329,579.5329,579.4156,579.4156,200.0
2022-11-16 13:20:00,592.14,592.14,592.14,592.14,100.0,579.0733,579.0733,579.0733,579.0733,100.0
2022-11-16 13:25:00,592.62,592.62,592.06,592.06,302.0,579.5427,579.5427,578.9951,578.9951,302.0
2022-11-16 13:30:00,590.6,590.6,590.6,590.6,100.0,577.5673,577.5673,577.5673,577.5673,100.0
2022-11-16 13:35:00,590.39,590.39,590.39,590.39,100.0,577.3619,577.3619,577.3619,577.3619,100.0
2022-11-16 13:40:00,590.1,590.54,590.09,590.54,300.0,577.0783,577.5086,577.0685,577.5086,300.0
2022-11-16 13:45:00,591.0,591.22,591.0,591.22,300.0,577.9584,578.1736,577.9584,578.1736,300.0
2022-11-16 13:50:00,590.9,591.17,590.9,591.17,400.0,577.8607,578.1247,577.8607,578.1247,400.0
2022-11-16 13:55:00,590.67,590.67,590.0,590.0,300.0,577.6357,577.6357,576.9805,576.9805,300.0
2022-11-16 14:00:00,589.91,590.11,589.61,589.62,324.0,576.8925,577.0881,576.5991,576.6089,324.0
2022-11-16 14:05:00,589.87,590.22,589.87,590.0,400.0,576.8534,577.1957,576.8534,576.9805,400.0
2022-11-16 14:10:00,590.27,590.33,589.75,589.76,605.0,577.2446,577.3032,576.736,576.7458,605.0
2022-11-16 14:15:00,590.18,590.18,589.27,589.27,311.0,577.1565,577.1565,576.2666,576.2666,311.0
2022-11-16 14:20:00,589.54,589.54,589.34,589.35,300.0,576.5307,576.5307,576.3351,576.3449,300.0
2022-11-16 14:25:00,589.42,589.42,588.65,588.65,200.0,576.4133,576.4133,575.6603,575.6603,200.0
2022-11-16 14:30:00,588.35,588.35,587.37,587.91,704.0,575.3669,575.3669,574.4085,574.9366,704.0
2022-11-16 14:35:00,588.74,589.56,588.74,589.56,700.0,575.7483,576.5502,575.7483,576.5502,700.0
2022-11-16 14:40:00,589.01,589.21,589.01,589.08,402.0,576.0124,576.2079,576.0124,576.0808,402.0
2022-11-16 14:45:00,589.38,589.38,589.38,589.38,100.0,576.3742,576.3742,576.3742,576.3742,100.0
2022-11-16 14:50:00,589.33,589.57,589.32,589.57,300.0,576.3253,576.56,576.3155,576.56,300.0
2022-11-16 14:55:00,589.51,589.58,589.51,589.58,314.0,576.5013,576.5698,576.5013,576.5698,314.0
2022-11-16 15:00:00,590.22,590.22,589.77,589.77,200.0,577.1957,577.1957,576.7556,576.7556,200.0
2022-11-16 15:05:00,589.47,589.76,589.01,589.01,300.0,576.4622,576.7458,576.0124,576.0124,300.0
2022-11-16 15:10:00,588.84,589.1,588.84,589.1,310.0,575.8461,576.1004,575.8461,576.1004,310.0
2022-11-16 15:15:00,589.1,589.1,589.1,589.1,0.0,576.1004,576.1004,576.1004,576.1004,0.0
2022-11-16 15:20:00,588.12,589.3,587.99,588.94,1316.0,575.142,576.296,575.0149,575.9439,1316.0
2022-11-16 15:25:00,589.3,589.48,588.92,588.93,600.0,576.296,576.472,575.9243,575.9341,600.0
2022-11-16 15:30:00,589.14,589.17,588.79,588.8,1154.0,576.1395,576.1688,575.7972,575.807,1154.0
2022-11-16 15:35:00,588.87,589.39,588.63,588.82,1500.0,575.8754,576.384,575.6407,575.8266,1500.0
2022-11-16 15:40:00,588.8,589.52,588.5,589.51,1100.0,575.807,576.5111,575.5136,576.5013,1100.0
2022-11-16 15:45:00,589.2,589.4,588.99,589.0,1400.0,576.1982,576.3938,575.9928,576.0026,1400.0
2022-11-16 15:50:00,589.2,589.72,589.06,589.45,5039.0,576.1982,576.7067,576.0613,576.4426,5039.0
2022-11-16 15:55:00,589.23,589.55,588.33,589.32,9661.0,576.2275,576.5404,575.3474,576.3155,9661.0
2022-11-17 09:30:00,584.1,584.1,582.85,583.49,3017.0,571.2107,571.2107,569.9883,570.6142,3017.0
2022-11-17 09:35:00,583.49,583.49,583.49,583.49,0.0,570.6142,570.6142,570.6142,570.6142,0.0
2022-11-17 09:40:00,581.92,583.84,581.92,583.84,600.0,569.0788,570.9564,569.0788,570.9564,600.0
2022-11-17 09:45:00,585.41,586.31,584.78,585.36,1500.0,572.4918,573.3719,571.8757,572.4429,1500.0
2022-11-17 09:50:00,585.8,587.02,585.8,587.0,2707.0,572.8732,574.0663,572.8732,574.0467,2707.0
2022-11-17 09:55:00,587.53,587.53,584.94,584.94,1225.0,574.565,574.565,572.0322,572.0322,1225.0
2022-11-17 10:00:00,586.0,586.2,586.0,586.2,328.0,573.0688,573.2644,573.0688,573.2644,328.0
2022-11-17 10:05:00,586.34,588.7,585.85,588.7,5818.0,573.4013,575.7092,572.9221,575.7092,5818.0
2022-11-17 10:10:00,588.9,590.88,588.88,590.88,2100.0,575.9048,577.8411,575.8852,577.8411,2100.0
2022-11-17 10:15:00,590.4,591.08,588.62,588.62,3187.0,577.3717,578.0367,575.631,575.631,3187.0
2022-11-17 10:20:00,589.39,589.39,585.6,585.6,1595.0,576.384,576.384,572.6776,572.6776,1595.0
2022-11-17 10:25:00,587.57,588.52,587.57,588.52,400.0,574.6041,575.5332,574.6041,575.5332,400.0
2022-11-17 10:30:00,587.75,587.75,587.45,587.45,200.0,574.7802,574.7802,574.4868,574.4868,200.0
2022-11-17 10:35:00,587.95,587.95,586.33,586.33,2374.0,574.9757,574.9757,573.3915,573.3915,2374.0
2022-11-17 10:40:00,587.14,587.14,585.41,585.42,500.0,574.1836,574.1836,572.4918,572.5016,500.0
2022-11-17 10:45:00,585.38,585.38,583.73,584.86,566.0,572.4625,572.4625,570.8489,571.9539,566.0
2022-11-17 10:50:00,585.29,585.41,585.05,585.23,410.0,572.3744,572.4918,572.1397,572.3158,410.0
2022-11-17 10:55:00,584.94,585.81,584.94,585.8,300.0,572.0322,572.883,572.0322,572.8732,300.0
2022-11-17 11:00:00,586.49,586.82,586.1,586.52,1335.0,573.548,573.8707,573.1666,573.5773,1335.0
2022-11-17 11:05:00,587.4,587.4,587.4,587.4,401.0,574.4379,574.4379,574.4379,574.4379,401.0
2022-11-17 11:10:00,587.46,587.46,586.53,586.53,900.0,574.4966,574.4966,573.5871,573.5871,900.0
2022-11-17 11:15:00,586.53,586.53,586.53,586.53,0.0,573.5871,573.5871,573.5871,573.5871,0.0
2022-11-17 11:20:00,587.79,587.79,587.79,587.79,100.0,574.8193,574.8193,574.8193,574.8193,100.0
2022-11-17 11:25:00,587.6,588.6,587.59,588.58,1600.0,574.6335,575.6114,574.6237,575.5918,1600.0
2022-11-17 11:30:00,588.52,590.71,588.35,590.71,3363.0,575.5332,577.6748,575.3669,577.6748,3363.0
2022-11-17 11:35:00,590.45,591.24,590.07,590.27,2254.0,577.4206,578.1931,577.049,577.2446,2254.0
2022-11-17 11:40:00,590.32,590.94,590.31,590.94,300.0,577.2935,577.8998,577.2837,577.8998,300.0
2022-11-17 11:45:00,590.87,591.47,590.72,590.72,500.0,577.8313,578.4181,577.6846,577.6846,500.0
2022-11-17 11:50:00,590.91,590.92,588.91,589.54,2500.0,577.8704,577.8802,575.9146,576.5307,2500.0
2022-11-17 11:55:00,589.77,590.29,589.77,590.0,700.0,576.7556,577.2641,576.7556,576.9805,700.0
2022-11-17 12:00:00,589.95,592.31,589.95,590.97,15413.0,576.9316,579.2395,576.9316,577.9291,15413.0
2022-11-17 12:05:00,591.79,592.36,591.39,591.9,700.0,578.731,579.2884,578.3398,578.8386,700.0
2022-11-17 12:10:00,591.79,591.94,591.38,591.94,1514.0,578.731,578.8777,578.3301,578.8777,1514.0
2022-11-17 12:15:00,591.74,591.74,591.12,591.42,2300.0,578.6821,578.6821,578.0758,578.3692,2300.0
2022-11-17 12:20:00,591.69,591.69,591.21,591.21,1800.0,578.6332,578.6332,578.1638,578.1638,1800.0
2022-11-17 12:25:00,591.48,592.3,591.3,592.03,3777.0,578.4279,579.2298,578.2518,578.9657,3777.0
2022-11-17 12:30:00,592.66,592.73,591.68,591.78,4353.0,579.5818,579.6503,578.6234,578.7212,4353.0
2022-11-17 12:35:00,591.55,592.02,591.48,592.02,400.0,578.4963,578.9559,578.4279,578.9559,400.0
2022-11-17 12:40:00,592.25,592.26,592.01,592.01,400.0,579.1809,579.1906,578.9462,578.9462,400.0
2022-11-17 12:45:00,593.26,593.26,593.26,593.26,100.0,580.1686,580.1686,580.1686,580.1686,100.0
2022-11-17 12:50:00,593.52,593.93,593.33,593.33,800.0,580.4228,580.8238,580.237,580.237,800.0
2022-11-17 12:55:00,593.49,593.49,593.02,593.02,400.0,580.3935,580.3935,579.9339,579.9339,400.0
2022-11-17 13:00:00,592.8,592.8,592.33,592.33,400.0,579.7187,579.7187,579.2591,579.2591,400.0
2022-11-17 13:05:00,592.45,593.01,592.45,592.49,700.0,579.3764,579.9241,579.3764,579.4156,700.0
2022-11-17 13:10:00,592.97,593.41,592.96,593.41,428.0,579.885,580.3153,579.8752,580.3153,428.0
2022-11-17 13:15:00,593.51,594.24,593.51,594.24,1000.0,580.4131,581.1269,580.4131,581.1269,1000.0
2022-11-17 13:20:00,594.91,594.91,594.24,594.51,400.0,581.7822,581.7822,581.1269,581.391,400.0
2022-11-17 13:25:00,594.25,594.82,594.25,594.82,700.0,581.1367,581.6941,581.1367,581.6941,700.0
2022-11-17 13:30:00,594.63,594.63,594.03,594.07,805.0,581.5083,581.5083,580.9216,580.9607,805.0
2022-11-17 13:35:00,593.92,594.66,593.91,594.3,500.0,580.814,581.5377,580.8042,581.1856,500.0
2022-11-17 13:40:00,594.5,594.77,594.3,594.77,500.0,581.3812,581.6453,581.1856,581.6453,500.0
2022-11-17 13:45:00,594.9,594.91,593.48,593.48,1191.0,581.7724,581.7822,580.3837,580.3837,1191.0
2022-11-17 13:50:00,593.48,593.48,592.67,592.93,2815.0,580.3837,580.3837,579.5916,579.8459,2815.0
2022-11-17 13:55:00,592.73,593.26,592.13,593.25,800.0,579.6503,580.1686,579.0635,580.1588,800.0
2022-11-17 14:00:00,593.47,594.17,593.47,593.5,600.0,580.3739,581.0585,580.3739,580.4033,600.0
2022-11-17 14:05:00,593.8,593.89,592.0,592.0,3632.0,580.6967,580.7847,578.9364,578.9364,3632.0
2022-11-17 14:10:00,592.0,592.0,592.0,592.0,0.0,578.9364,578.9364,578.9364,578.9364,0.0
2022-11-17 14:15:00,591.61,591.61,590.62,590.62,800.0,578.555,578.555,577.5868,577.5868,800.0
2022-11-17 14:20:00,590.38,590.38,589.9,590.18,1000.0,577.3521,577.3521,576.8827,577.1565,1000.0
2022-11-17 14:25:00,591.38,591.38,591.17,591.17,300.0,578.3301,578.3301,578.1247,578.1247,300.0
2022-11-17 14:30:00,591.73,592.07,591.73,591.77,700.0,578.6723,579.0048,578.6723,578.7115,700.0
2022-11-17 14:35:00,591.91,591.91,591.24,591.25,400.0,578.8484,578.8484,578.1931,578.2029,400.0
2022-11-17 14:40:00,591.58,591.58,590.87,590.87,577.0,578.5256,578.5256,577.8313,577.8313,577.0
2022-11-17 14:45:00,590.87,591.57,590.53,591.57,300.0,577.8313,578.5159,577.4988,578.5159,300.0
2022-11-17 14:50:00,591.65,591.71,591.43,591.43,600.0,578.5941,578.6528,578.379,578.379,600.0
2022-11-17 14:55:00,591.14,591.44,591.14,591.44,200.0,578.0954,578.3887,578.0954,578.3887,200.0
2022-11-17 15:00:00,591.66,591.93,590.66,590.66,1500.0,578.6039,578.8679,577.6259,577.6259,1500.0
2022-11-17 15:05:00,590.62,591.18,590.49,590.74,1400.0,577.5868,578.1345,577.4597,577.7042,1400.0
2022-11-17 15:10:00,590.7,590.7,590.33,590.39,689.0,577.6651,577.6651,577.3032,577.3619,689.0
2022-11-17 15:15:00,590.4,590.42,589.88,589.88,1490.0,577.3717,577.3912,576.8632,576.8632,1490.0
2022-11-17 15:20:00,589.31,589.7,589.31,589.59,600.0,576.3057,576.6871,576.3057,576.5796,600.0
2022-11-17 15:25:00,589.86,590.37,589.78,590.07,915.0,576.8436,577.3423,576.7654,577.049,915.0
2022-11-17 15:30:00,590.2,590.42,590.2,590.29,400.0,577.1761,577.3912,577.1761,577.2641,400.0
2022-11-17 15:35:00,590.29,590.56,590.29,590.46,2484.0,577.2641,577.5282,577.2641,577.4304,2484.0
2022-11-17 15:40:00,590.73,591.22,590.64,591.19,1100.0,577.6944,578.1736,577.6064,578.1443,1100.0
2022-11-17 15:45:00,591.19,592.24,591.19,592.24,4489.0,578.1443,579.1711,578.1443,579.1711,4489.0
2022-11-17 15:50:00,592.28,592.43,591.6,591.6,3478.0,579.2102,579.3569,578.5452,578.5452,3478.0
2022-11-17 15:55:00,591.51,594.0,591.49,593.57,10649.0,578.4572,580.8922,578.4376,580.4717,10649.0
2022-11-18 09:30:00,599.91,600.65,599.91,600.08,5981.0,586.6718,587.3955,586.6718,586.8381,5981.0
2022-11-18 09:35:00,600.97,600.97,600.96,600.97,100.0,587.7084,587.7084,587.6987,587.7084,100.0
2022-11-18 09:40:00,601.1,601.33,598.45,598.45,970.0,587.8356,588.0605,585.244,585.244,970.0
2022-11-18 09:45:00,599.56,600.28,597.32,597.32,1290.0,586.3296,587.0337,584.139,584.139,1290.0
2022-11-18 09:50:00,596.66,598.68,596.66,597.34,681.0,583.4935,585.469,583.4935,584.1585,681.0
2022-11-18 09:55:00,598.66,599.12,595.85,595.85,1430.0,585.4494,585.8993,582.7014,582.7014,1430.0
2022-11-18 10:00:00,596.19,597.93,595.9,597.93,1202.0,583.0339,584.7355,582.7503,584.7355,1202.0
2022-11-18 10:05:00,597.67,597.67,597.32,597.32,300.0,584.4813,584.4813,584.139,584.139,300.0
2022-11-18 10:10:00,598.95,599.2,598.95,599.2,400.0,585.733,585.9775,585.733,585.9775,400.0
2022-11-18 10:15:00,600.32,600.32,599.15,599.18,655.0,587.0728,587.0728,585.9286,585.9579,655.0
2022-11-18 10:20:00,599.37,599.81,599.05,599.81,700.0,586.1437,586.574,585.8308,586.574,700.0
2022-11-18 10:25:00,599.02,599.95,599.02,599.95,500.0,585.8015,586.7109,585.8015,586.7109,500.0
2022-11-18 10:30:00,599.81,599.81,599.15,599.31,345.0,586.574,586.574,585.9286,586.0851,345.0
2022-11-18 10:35:00,599.62,600.31,599.55,600.31,620.0,586.3882,587.063,586.3198,587.063,620.0
2022-11-18 10:40:00,599.72,599.72,598.83,599.6,823.0,586.486,586.486,585.6157,586.3687,823.0
2022-11-18 10:45:00,598.71,599.51,598.71,599.51,531.0,585.4983,586.2807,585.4983,586.2807,531.0
2022-11-18 10:50:00,599.38,599.56,599.09,599.56,420.0,586.1535,586.3296,585.8699,586.3296,420.0
2022-11-18 10:55:00,598.82,598.88,597.43,597.43,1306.0,585.6059,585.6646,584.2466,584.2466,1306.0
2022-11-18 11:00:00,597.53,597.85,596.54,596.54,809.0,584.3443,584.6573,583.3762,583.3762,809.0
2022-11-18 11:05:00,597.88,598.05,597.68,597.69,935.0,584.6866,584.8529,584.491,584.5008,935.0
2022-11-18 11:10:00,597.75,598.7,597.75,598.7,300.0,584.5595,585.4885,584.5595,585.4885,300.0
2022-11-18 11:15:00,598.72,599.0,598.48,598.54,1700.0,585.5081,585.7819,585.2734,585.3321,1700.0
2022-11-18 11:20:00,598.54,598.54,598.54,598.54,0.0,585.3321,585.3321,585.3321,585.3321,0.0
2022-11-18 11:25:00,597.95,598.27,596.99,596.99,1800.0,584.7551,585.068,583.8163,583.8163,1800.0
2022-11-18 11:30:00,596.98,597.5,596.61,597.5,639.0,583.8065,584.315,583.4446,584.315,639.0
2022-11-18 11:35:00,597.91,598.71,597.75,597.75,500.0,584.716,585.4983,584.5595,584.5595,500.0
2022-11-18 11:40:00,597.88,597.88,597.88,597.88,100.0,584.6866,584.6866,584.6866,584.6866,100.0
2022-11-18 11:45:00,598.42,598.42,597.62,597.71,1000.0,585.2147,585.2147,584.4324,584.5204,1000.0
2022-11-18 11:50:00,598.14,598.14,597.52,597.57,707.0,584.9409,584.9409,584.3346,584.3835,707.0
2022-11-18 11:55:00,597.2,597.83,597.17,597.56,400.0,584.0216,584.6377,583.9923,584.3737,400.0
2022-11-18 12:00:00,597.71,597.87,596.01,596.23,1600.0,584.5204,584.6768,582.8579,583.073,1600.0
2022-11-18 12:05:00,595.76,595.76,594.92,594.93,200.0,582.6134,582.6134,581.7919,581.8017,200.0
2022-11-18 12:10:00,594.86,595.32,594.86,595.32,700.0,581.7333,582.1831,581.7333,582.1831,700.0
2022-11-18 12:15:00,594.81,594.81,593.38,593.38,800.0,581.6844,581.6844,580.2859,580.2859,800.0
2022-11-18 12:20:00,593.06,593.06,593.06,593.06,100.0,579.973,579.973,579.973,579.973,100.0
2022-11-18 12:25:00,593.75,595.4,593.75,595.4,608.0,580.6478,582.2614,580.6478,582.2614,608.0
2022-11-18 12:30:00,594.55,594.55,594.14,594.14,1031.0,581.4301,581.4301,581.0292,581.0292,1031.0
2022-11-18 12:35:00,594.22,595.56,594.14,595.56,6800.0,581.1074,582.4178,581.0292,582.4178,6800.0
2022-11-18 12:40:00,596.0,596.0,595.38,595.38,500.0,582.8481,582.8481,582.2418,582.2418,500.0
2022-11-18 12:45:00,595.58,595.58,594.06,594.07,1924.0,582.4374,582.4374,580.9509,580.9607,1924.0
2022-11-18 12:50:00,594.11,594.52,593.65,593.74,700.0,580.9998,581.4008,580.55,580.638,700.0
2022-11-18 12:55:00,594.48,594.48,594.24,594.48,300.0,581.3617,581.3617,581.1269,581.3617,300.0
2022-11-18 13:00:00,594.48,594.72,594.48,594.51,500.0,581.3617,581.5964,581.3617,581.391,500.0
2022-11-18 13:05:00,595.13,595.18,595.13,595.18,607.0,581.9973,582.0462,581.9973,582.0462,607.0
2022-11-18 13:10:00,595.63,595.72,595.63,595.72,213.0,582.4863,582.5743,582.4863,582.5743,213.0
2022-11-18 13:15:00,595.06,595.11,594.79,594.98,863.0,581.9289,581.9778,581.6648,581.8506,863.0
2022-11-18 13:20:00,594.98,594.98,594.98,594.98,0.0,581.8506,581.8506,581.8506,581.8506,0.0
2022-11-18 13:25:00,594.98,594.98,594.98,594.98,0.0,581.8506,581.8506,581.8506,581.8506,0.0
2022-11-18 13:30:00,594.98,594.98,594.98,594.98,0.0,581.8506,581.8506,581.8506,581.8506,0.0
2022-11-18 13:35:00,595.39,595.39,595.0,595.17,914.0,582.2516,582.2516,581.8702,582.0364,914.0
2022-11-18 13:40:00,594.41,594.41,594.36,594.36,200.0,581.2932,581.2932,581.2443,581.2443,200.0
2022-11-18 13:45:00,594.0,594.51,594.0,594.35,8093.0,580.8922,581.391,580.8922,581.2345,8093.0
2022-11-18 13:50:00,594.81,594.81,594.81,594.81,100.0,581.6844,581.6844,581.6844,581.6844,100.0
2022-11-18 13:55:00,595.06,595.09,595.06,595.09,200.0,581.9289,581.9582,581.9289,581.9582,200.0
2022-11-18 14:00:00,595.09,595.92,595.09,595.92,500.0,581.9582,582.7699,581.9582,582.7699,500.0
2022-11-18 14:05:00,595.92,595.92,595.92,595.92,356.0,582.7699,582.7699,582.7699,582.7699,356.0
2022-11-18 14:10:00,595.45,596.37,595.45,595.95,1011.0,582.3102,583.2099,582.3102,582.7992,1011.0
2022-11-18 14:15:00,596.44,596.61,596.0,596.0,400.0,583.2784,583.4446,582.8481,582.8481,400.0
2022-11-18 14:20:00,596.44,596.44,596.44,596.44,100.0,583.2784,583.2784,583.2784,583.2784,100.0
2022-11-18 14:25:00,595.96,596.58,595.96,596.58,300.0,582.809,583.4153,582.809,583.4153,300.0
2022-11-18 14:30:00,596.69,596.69,596.0,596.18,600.0,583.5229,583.5229,582.8481,583.0241,600.0
2022-11-18 14:35:00,596.04,596.04,595.35,595.36,1227.0,582.8872,582.8872,582.2125,582.2222,1227.0
2022-11-18 14:40:00,595.35,595.35,594.91,594.91,500.0,582.2125,582.2125,581.7822,581.7822,500.0
2022-11-18 14:45:00,595.18,595.19,595.1,595.19,761.0,582.0462,582.056,581.968,582.056,761.0
2022-11-18 14:50:00,595.08,595.31,594.99,595.26,1177.0,581.9484,582.1733,581.8604,582.1244,1177.0
2022-11-18 14:55:00,595.12,595.12,594.32,595.03,1100.0,581.9875,581.9875,581.2052,581.8995,1100.0
2022-11-18 15:00:00,595.31,595.89,595.3,595.84,906.0,582.1733,582.7405,582.1636,582.6916,906.0
2022-11-18 15:05:00,596.48,596.5,596.45,596.45,707.0,583.3175,583.3371,583.2882,583.2882,707.0
2022-11-18 15:10:00,596.26,596.26,596.26,596.26,100.0,583.1024,583.1024,583.1024,583.1024,100.0
2022-11-18 15:15:00,596.0,596.0,595.63,595.63,643.0,582.8481,582.8481,582.4863,582.4863,643.0
2022-11-18 15:20:00,595.33,595.33,595.27,595.27,600.0,582.1929,582.1929,582.1342,582.1342,600.0
2022-11-18 15:25:00,595.27,596.06,595.27,596.01,1671.0,582.1342,582.9068,582.1342,582.8579,1671.0
2022-11-18 15:30:00,596.28,596.28,596.28,596.28,100.0,583.1219,583.1219,583.1219,583.1219,100.0
2022-11-18 15:35:00,595.99,596.69,595.9,596.69,1015.0,582.8383,583.5229,582.7503,583.5229,1015.0
2022-11-18 15:40:00,596.45,597.01,596.44,597.0,1500.0,583.2882,583.8358,583.2784,583.826,1500.0
2022-11-18 15:45:00,596.78,597.63,596.6,597.63,10102.0,583.6109,584.4421,583.4349,584.4421,10102.0
2022-11-18 15:50:00,597.71,598.06,595.4,595.4,3500.0,584.5204,584.8627,582.2614,582.2614,3500.0
2022-11-18 15:55:00,595.54,597.15,595.07,597.04,4398.0,582.3983,583.9727,581.9386,583.8652,4398.0
2022-11-21 09:30:00,596.12,596.12,596.12,596.12,2391.0,582.9655,582.9655,582.9655,582.9655,2391.0
2022-11-21 09:35:00,596.82,598.36,596.82,598.36,734.0,583.65,585.156,583.65,585.156,734.0
2022-11-21 09:40:00,598.44,598.61,598.43,598.43,500.0,585.2343,585.4005,585.2245,585.2245,500.0
2022-11-21 09:45:00,598.89,598.89,598.89,598.89,100.0,585.6743,585.6743,585.6743,585.6743,100.0
2022-11-21 09:50:00,598.89,598.89,598.89,598.89,0.0,585.6743,585.6743,585.6743,585.6743,0.0
2022-11-21 09:55:00,602.14,602.68,602.07,602.67,500.0,588.8526,589.3807,588.7842,589.3709,500.0
2022-11-21 10:00:00,602.84,603.84,602.56,602.56,900.0,589.5372,590.5151,589.2634,589.2634,900.0
2022-11-21 10:05:00,603.09,604.3,603.09,604.18,2350.0,589.7817,590.965,589.7817,590.8476,2350.0
2022-11-21 10:10:00,603.76,603.92,603.41,603.92,1301.0,590.4369,590.5933,590.0946,590.5933,1301.0
2022-11-21 10:15:00,603.89,604.14,603.3,603.87,1533.0,590.564,590.8085,589.987,590.5444,1533.0
2022-11-21 10:20:00,604.02,604.02,602.79,602.8,1053.0,590.6911,590.6911,589.4883,589.4981,1053.0
2022-11-21 10:25:00,603.62,604.21,603.49,603.94,1108.0,590.3,590.8769,590.1728,590.6129,1108.0
2022-11-21 10:30:00,603.83,605.16,603.83,605.15,1400.0,590.5053,591.806,590.5053,591.7962,1400.0
2022-11-21 10:35:00,604.87,605.13,603.32,603.79,2353.0,591.5224,591.7766,590.0066,590.4662,2353.0
2022-11-21 10:40:00,604.28,604.28,603.55,603.56,571.0,590.9454,590.9454,590.2315,590.2413,571.0
2022-11-21 10:45:00,603.25,603.55,603.15,603.38,5408.0,589.9381,590.2315,589.8403,590.0653,5408.0
2022-11-21 10:50:00,603.69,603.69,603.47,603.5,11400.0,590.3684,590.3684,590.1533,590.1826,11400.0
2022-11-21 10:55:00,603.71,604.11,603.23,604.11,1922.0,590.388,590.7791,589.9186,590.7791,1922.0
2022-11-21 11:00:00,603.79,603.79,602.27,602.27,1000.0,590.4662,590.4662,588.9798,588.9798,1000.0
2022-11-21 11:05:00,602.27,602.27,602.27,602.27,0.0,588.9798,588.9798,588.9798,588.9798,0.0
2022-11-21 11:10:00,601.9,601.9,601.9,601.9,200.0,588.6179,588.6179,588.6179,588.6179,200.0
2022-11-21 11:15:00,601.42,601.42,600.94,600.94,205.0,588.1485,588.1485,587.6791,587.6791,205.0
2022-11-21 11:20:00,600.4,602.03,600.4,602.03,3180.0,587.151,588.745,587.151,588.745,3180.0
2022-11-21 11:25:00,601.09,601.09,600.69,600.69,300.0,587.8258,587.8258,587.4346,587.4346,300.0
2022-11-21 11:30:00,600.69,600.69,600.69,600.69,200.0,587.4346,587.4346,587.4346,587.4346,200.0
2022-11-21 11:35:00,600.38,600.38,600.38,600.38,100.0,587.1315,587.1315,587.1315,587.1315,100.0
2022-11-21 11:40:00,600.66,600.66,600.6,600.61,300.0,587.4053,587.4053,587.3466,587.3564,300.0
2022-11-21 11:45:00,600.61,600.61,600.61,600.61,0.0,587.3564,587.3564,587.3564,587.3564,0.0
2022-11-21 11:50:00,600.99,600.99,600.79,600.91,403.0,587.728,587.728,587.5324,587.6498,403.0
2022-11-21 11:55:00,601.31,601.31,600.98,600.98,300.0,588.0409,588.0409,587.7182,587.7182,300.0
2022-11-21 12:00:00,601.26,602.0,601.03,602.0,825.0,587.992,588.7157,587.7671,588.7157,825.0
2022-11-21 12:05:00,602.17,602.47,602.17,602.47,300.0,588.882,589.1753,588.882,589.1753,300.0
2022-11-21 12:10:00,602.5,602.55,602.4,602.4,300.0,589.2047,589.2536,589.1069,589.1069,300.0
2022-11-21 12:15:00,601.65,601.65,601.65,601.65,100.0,588.3734,588.3734,588.3734,588.3734,100.0
2022-11-21 12:20:00,602.24,602.42,602.24,602.27,302.0,588.9504,589.1264,588.9504,588.9798,302.0
2022-11-21 12:25:00,602.74,603.31,602.74,603.3,600.0,589.4394,589.9968,589.4394,589.987,600.0
2022-11-21 12:30:00,603.38,603.38,603.08,603.23,5300.0,590.0653,590.0653,589.7719,589.9186,5300.0
2022-11-21 12:35:00,604.0,604.09,603.85,603.85,600.0,590.6716,590.7596,590.5249,590.5249,600.0
2022-11-21 12:40:00,603.75,603.75,603.5,603.5,200.0,590.4271,590.4271,590.1826,590.1826,200.0
2022-11-21 12:45:00,603.5,603.5,603.5,603.5,0.0,590.1826,590.1826,590.1826,590.1826,0.0
2022-11-21 12:50:00,603.5,603.5,603.5,603.5,0.0,590.1826,590.1826,590.1826,590.1826,0.0
2022-11-21 12:55:00,603.4,603.45,603.4,603.45,200.0,590.0848,590.1337,590.0848,590.1337,200.0
2022-11-21 13:00:00,604.0,604.0,603.69,603.7,200.0,590.6716,590.6716,590.3684,590.3782,200.0
2022-11-21 13:05:00,604.42,604.48,604.27,604.28,422.0,591.0823,591.141,590.9356,590.9454,422.0
2022-11-21 13:10:00,604.49,604.74,604.34,604.74,300.0,591.1508,591.3952,591.0041,591.3952,300.0
2022-11-21 13:15:00,604.74,604.74,604.74,604.74,0.0,591.3952,591.3952,591.3952,591.3952,0.0
2022-11-21 13:20:00,603.71,603.72,603.71,603.71,130.0,590.388,590.3978,590.388,590.388,130.0
2022-11-21 13:25:00,603.23,603.23,603.22,603.23,100.0,589.9186,589.9186,589.9088,589.9186,100.0
2022-11-21 13:30:00,603.23,603.23,603.23,603.23,0.0,589.9186,589.9186,589.9186,589.9186,0.0
2022-11-21 13:35:00,603.05,603.63,603.05,603.63,971.0,589.7425,590.3097,589.7425,590.3097,971.0
2022-11-21 13:40:00,603.56,603.64,602.17,603.28,3383.0,590.2413,590.3195,588.882,589.9675,3383.0
2022-11-21 13:45:00,603.69,603.69,603.69,603.69,200.0,590.3684,590.3684,590.3684,590.3684,200.0
2022-11-21 13:50:00,603.69,603.69,603.69,603.69,0.0,590.3684,590.3684,590.3684,590.3684,0.0
2022-11-21 13:55:00,603.69,603.69,603.69,603.69,0.0,590.3684,590.3684,590.3684,590.3684,0.0
2022-11-21 14:00:00,604.14,604.24,604.14,604.24,401.0,590.8085,590.9063,590.8085,590.9063,401.0
2022-11-21 14:05:00,604.57,604.57,604.13,604.49,1000.0,591.229,591.229,590.7987,591.1508,1000.0
2022-11-21 14:10:00,604.11,604.3,603.96,603.96,500.0,590.7791,590.965,590.6325,590.6325,500.0
2022-11-21 14:15:00,603.96,603.96,603.96,603.96,0.0,590.6325,590.6325,590.6325,590.6325,0.0
2022-11-21 14:20:00,604.1,604.34,603.5,603.5,1506.0,590.7694,591.0041,590.1826,590.1826,1506.0
2022-11-21 14:25:00,603.44,603.48,603.2,603.2,503.0,590.1239,590.163,589.8892,589.8892,503.0
2022-11-21 14:30:00,603.2,603.2,603.2,603.2,0.0,589.8892,589.8892,589.8892,589.8892,0.0
2022-11-21 14:35:00,602.58,602.84,602.49,602.84,525.0,589.2829,589.5372,589.1949,589.5372,525.0
2022-11-21 14:40:00,602.84,602.84,602.84,602.84,0.0,589.5372,589.5372,589.5372,589.5372,0.0
2022-11-21 14:45:00,602.84,602.84,602.84,602.84,0.0,589.5372,589.5372,589.5372,589.5372,0.0
2022-11-21 14:50:00,602.49,602.77,602.48,602.53,500.0,589.1949,589.4687,589.1851,589.234,500.0
2022-11-21 14:55:00,602.52,602.52,602.52,602.52,128.0,589.2242,589.2242,589.2242,589.2242,128.0
2022-11-21 15:00:00,602.24,602.46,602.24,602.3,300.0,588.9504,589.1656,588.9504,589.0091,300.0
2022-11-21 15:05:00,602.52,602.73,602.52,602.73,500.0,589.2242,589.4296,589.2242,589.4296,500.0
2022-11-21 15:10:00,602.39,602.4,602.24,602.24,200.0,589.0971,589.1069,588.9504,588.9504,200.0
2022-11-21 15:15:00,602.68,602.68,602.39,602.39,300.0,589.3807,589.3807,589.0971,589.0971,300.0
2022-11-21 15:20:00,602.49,602.49,601.82,601.82,700.0,589.1949,589.1949,588.5397,588.5397,700.0
2022-11-21 15:25:00,601.15,601.64,601.15,601.64,500.0,587.8845,588.3637,587.8845,588.3637,500.0
2022-11-21 15:30:00,601.72,601.95,601.72,601.8,610.0,588.4419,588.6668,588.4419,588.5201,610.0
2022-11-21 15:35:00,601.76,602.34,601.74,601.97,2203.0,588.481,589.0482,588.4614,588.6864,2203.0
2022-11-21 15:40:00,602.01,602.01,601.79,601.79,300.0,588.7255,588.7255,588.5103,588.5103,300.0
2022-11-21 15:45:00,601.93,602.12,601.62,601.93,1304.0,588.6473,588.8331,588.3441,588.6473,1304.0
2022-11-21 15:50:00,601.78,602.07,601.46,601.63,2413.0,588.5006,588.7842,588.1876,588.3539,2413.0
2022-11-21 15:55:00,601.35,601.52,600.51,601.38,7355.0,588.0801,588.2463,587.2586,588.1094,7355.0
2022-11-22 09:30:00,605.2,607.05,605.2,607.05,2939.0,591.8451,593.6543,591.8451,593.6543,2939.0
2022-11-22 09:35:00,608.08,608.62,608.07,608.39,600.0,594.6615,595.1896,594.6518,594.9647,600.0
2022-11-22 09:40:00,606.18,608.97,606.18,608.97,236.0,592.8035,595.5319,592.8035,595.5319,236.0
2022-11-22 09:45:00,611.02,611.02,611.02,611.02,100.0,597.5367,597.5367,597.5367,597.5367,100.0
2022-11-22 09:50:00,608.84,609.71,607.88,608.99,14060.0,595.4048,596.2556,594.466,595.5515,14060.0
2022-11-22 09:55:00,607.48,607.48,606.69,606.69,200.0,594.0748,594.0748,593.3022,593.3022,200.0
2022-11-22 10:00:00,606.69,608.05,606.69,607.6,1531.0,593.3022,594.6322,593.3022,594.1921,1531.0
2022-11-22 10:05:00,606.49,607.93,606.28,607.93,1300.0,593.1066,594.5149,592.9013,594.5149,1300.0
2022-11-22 10:10:00,606.6,607.01,606.26,607.01,749.0,593.2142,593.6152,592.8817,593.6152,749.0
2022-11-22 10:15:00,606.99,606.99,606.17,606.4,400.0,593.5956,593.5956,592.7937,593.0186,400.0
2022-11-22 10:20:00,606.5,606.5,605.0,605.0,315.0,593.1164,593.1164,591.6495,591.6495,315.0
2022-11-22 10:25:00,603.57,604.63,603.45,604.14,1253.0,590.2511,591.2877,590.1337,590.8085,1253.0
2022-11-22 10:30:00,604.38,604.38,602.6,603.18,707.0,591.0432,591.0432,589.3025,589.8697,707.0
2022-11-22 10:35:00,602.28,602.28,601.15,601.82,1449.0,588.9895,588.9895,587.8845,588.5397,1449.0
2022-11-22 10:40:00,601.68,602.03,601.68,601.83,300.0,588.4028,588.745,588.4028,588.5495,300.0
2022-11-22 10:45:00,602.42,603.0,602.29,602.82,1100.0,589.1264,589.6936,588.9993,589.5176,1100.0
2022-11-22 10:50:00,602.82,603.56,602.81,603.56,300.0,589.5176,590.2413,589.5078,590.2413,300.0
2022-11-22 10:55:00,604.12,606.34,603.88,606.34,13100.0,590.7889,592.9599,590.5542,592.9599,13100.0
2022-11-22 11:00:00,606.73,606.73,605.35,605.35,500.0,593.3413,593.3413,591.9918,591.9918,500.0
2022-11-22 11:05:00,605.5,605.83,605.23,605.49,1537.0,592.1385,592.4612,591.8744,592.1287,1537.0
2022-11-22 11:10:00,605.44,605.44,605.44,605.44,100.0,592.0798,592.0798,592.0798,592.0798,100.0
2022-11-22 11:15:00,605.89,605.9,604.17,604.7,2726.0,592.5199,592.5296,590.8378,591.3561,2726.0
2022-11-22 11:20:00,604.08,604.08,603.14,603.49,600.0,590.7498,590.7498,589.8306,590.1728,600.0
2022-11-22 11:25:00,603.47,603.77,602.52,602.52,2200.0,590.1533,590.4467,589.2242,589.2242,2200.0
2022-11-22 11:30:00,602.52,602.52,601.08,601.08,1900.0,589.2242,589.2242,587.816,587.816,1900.0
2022-11-22 11:35:00,601.08,601.08,601.08,601.08,0.0,587.816,587.816,587.816,587.816,0.0
2022-11-22 11:40:00,601.32,601.32,600.04,600.04,3329.0,588.0507,588.0507,586.799,586.799,3329.0
2022-11-22 11:45:00,600.72,601.03,599.92,600.42,3102.0,587.464,587.7671,586.6816,587.1706,3102.0
2022-11-22 11:50:00,600.67,601.71,600.67,601.25,700.0,587.4151,588.4321,587.4151,587.9823,700.0
2022-11-22 11:55:00,601.95,601.95,601.38,601.38,345.0,588.6668,588.6668,588.1094,588.1094,345.0
2022-11-22 12:00:00,601.85,601.85,601.85,601.85,100.0,588.569,588.569,588.569,588.569,100.0
2022-11-22 12:05:00,602.4,602.4,602.06,602.06,200.0,589.1069,589.1069,588.7744,588.7744,200.0
2022-11-22 12:10:00,602.3,602.3,601.67,601.67,300.0,589.0091,589.0091,588.393,588.393,300.0
2022-11-22 12:15:00,601.89,602.31,601.64,602.09,845.0,588.6081,589.0189,588.3637,588.8037,845.0
2022-11-22 12:20:00,601.89,602.11,601.89,602.11,300.0,588.6081,588.8233,588.6081,588.8233,300.0
2022-11-22 12:25:00,601.56,601.86,601.55,601.86,400.0,588.2854,588.5788,588.2756,588.5788,400.0
2022-11-22 12:30:00,601.8,601.8,601.79,601.8,100.0,588.5201,588.5201,588.5103,588.5201,100.0
2022-11-22 12:35:00,602.07,602.26,601.68,601.88,1008.0,588.7842,588.97,588.4028,588.5984,1008.0
2022-11-22 12:40:00,601.69,601.7,601.37,601.37,600.0,588.4125,588.4223,588.0996,588.0996,600.0
2022-11-22 12:45:00,601.39,601.39,601.22,601.22,200.0,588.1192,588.1192,587.9529,587.9529,200.0
2022-11-22 12:50:00,600.82,600.82,600.81,600.81,200.0,587.5617,587.5617,587.552,587.552,200.0
2022-11-22 12:55:00,600.77,600.77,600.77,600.77,100.0,587.5129,587.5129,587.5129,587.5129,100.0
2022-11-22 13:00:00,600.09,600.78,600.09,600.78,200.0,586.8479,587.5226,586.8479,587.5226,200.0
2022-11-22 13:05:00,600.5,600.63,600.5,600.5,350.0,587.2488,587.3759,587.2488,587.2488,350.0
2022-11-22 13:10:00,600.81,600.81,600.08,600.42,300.0,587.552,587.552,586.8381,587.1706,300.0
2022-11-22 13:15:00,600.5,600.87,600.47,600.83,739.0,587.2488,587.6106,587.2195,587.5715,739.0
2022-11-22 13:20:00,600.83,600.83,600.83,600.83,0.0,587.5715,587.5715,587.5715,587.5715,0.0
2022-11-22 13:25:00,600.83,601.65,600.83,601.65,612.0,587.5715,588.3734,587.5715,588.3734,612.0
2022-11-22 13:30:00,601.77,601.78,601.64,601.64,250.0,588.4908,588.5006,588.3637,588.3637,250.0
2022-11-22 13:35:00,601.99,602.19,601.99,602.19,200.0,588.7059,588.9015,588.7059,588.9015,200.0
2022-11-22 13:40:00,602.48,602.48,602.24,602.24,300.0,589.1851,589.1851,588.9504,588.9504,300.0
2022-11-22 13:45:00,602.47,602.47,602.47,602.47,100.0,589.1753,589.1753,589.1753,589.1753,100.0
2022-11-22 13:50:00,603.07,603.46,603.07,603.46,400.0,589.7621,590.1435,589.7621,590.1435,400.0
2022-11-22 13:55:00,603.45,603.7,603.45,603.7,400.0,590.1337,590.3782,590.1337,590.3782,400.0
2022-11-22 14:00:00,603.7,603.7,603.62,603.69,309.0,590.3782,590.3782,590.3,590.3684,309.0
2022-11-22 14:05:00,603.37,603.37,603.35,603.35,200.0,590.0555,590.0555,590.0359,590.0359,200.0
2022-11-22 14:10:00,603.92,603.92,603.32,603.32,300.0,590.5933,590.5933,590.0066,590.0066,300.0
2022-11-22 14:15:00,603.72,603.88,603.49,603.88,300.0,590.3978,590.5542,590.1728,590.5542,300.0
2022-11-22 14:20:00,603.88,603.88,603.88,603.88,0.0,590.5542,590.5542,590.5542,590.5542,0.0
2022-11-22 14:25:00,604.63,604.98,604.63,604.85,400.0,591.2877,591.6299,591.2877,591.5028,400.0
2022-11-22 14:30:00,604.53,604.79,604.41,604.41,1600.0,591.1899,591.4441,591.0725,591.0725,1600.0
2022-11-22 14:35:00,604.47,604.58,604.07,604.18,2309.0,591.1312,591.2388,590.74,590.8476,2309.0
2022-11-22 14:40:00,604.25,604.75,604.25,604.75,900.0,590.9161,591.405,590.9161,591.405,900.0
2022-11-22 14:45:00,604.65,604.66,604.64,604.64,700.0,591.3072,591.317,591.2975,591.2975,700.0
2022-11-22 14:50:00,604.98,605.5,604.57,605.5,1600.0,591.6299,592.1385,591.229,592.1385,1600.0
2022-11-22 14:55:00,605.71,605.71,605.54,605.54,200.0,592.3438,592.3438,592.1776,592.1776,200.0
2022-11-22 15:00:00,606.37,606.37,606.37,606.37,100.0,592.9893,592.9893,592.9893,592.9893,100.0
2022-11-22 15:05:00,607.02,607.02,606.34,606.38,1821.0,593.6249,593.6249,592.9599,592.9991,1821.0
2022-11-22 15:10:00,606.23,606.24,605.94,605.95,937.0,592.8524,592.8621,592.5688,592.5785,937.0
2022-11-22 15:15:00,605.81,606.02,605.65,605.73,1600.0,592.4416,592.647,592.2852,592.3634,1600.0
2022-11-22 15:20:00,605.87,605.87,605.87,605.87,100.0,592.5003,592.5003,592.5003,592.5003,100.0
2022-11-22 15:25:00,605.82,605.91,605.64,605.91,800.0,592.4514,592.5394,592.2754,592.5394,800.0
2022-11-22 15:30:00,606.08,606.08,605.51,605.66,1125.0,592.7057,592.7057,592.1483,592.2949,1125.0
2022-11-22 15:35:00,605.69,605.69,605.38,605.57,1000.0,592.3243,592.3243,592.0211,592.2069,1000.0
2022-11-22 15:40:00,605.62,605.89,605.35,605.89,700.0,592.2558,592.5199,591.9918,592.5199,700.0
2022-11-22 15:45:00,606.47,606.47,605.86,606.15,843.0,593.0871,593.0871,592.4905,592.7741,843.0
2022-11-22 15:50:00,606.32,606.35,605.66,605.86,1400.0,592.9404,592.9697,592.2949,592.4905,1400.0
2022-11-22 15:55:00,605.65,605.76,605.27,605.47,3626.0,592.2852,592.3927,591.9136,592.1091,3626.0
2022-11-23 09:30:00,605.53,605.53,603.99,604.49,1442.0,592.1678,592.1678,590.6618,591.1508,1442.0
2022-11-23 09:35:00,604.49,604.49,604.49,604.49,0.0,591.1508,591.1508,591.1508,591.1508,0.0
2022-11-23 09:40:00,605.57,605.57,605.57,605.57,100.0,592.2069,592.2069,592.2069,592.2069,100.0
2022-11-23 09:45:00,605.73,605.73,605.73,605.73,100.0,592.3634,592.3634,592.3634,592.3634,100.0
2022-11-23 09:50:00,605.73,605.73,605.73,605.73,0.0,592.3634,592.3634,592.3634,592.3634,0.0
2022-11-23 09:55:00,605.73,605.73,605.73,605.73,0.0,592.3634,592.3634,592.3634,592.3634,0.0
2022-11-23 10:00:00,607.81,608.55,607.81,607.81,800.0,594.3975,595.1212,594.3975,594.3975,800.0
2022-11-23 10:05:00,607.06,607.63,607.01,607.6,600.0,593.6641,594.2215,593.6152,594.1921,600.0
2022-11-23 10:10:00,607.41,608.67,607.41,607.71,809.0,594.0063,595.2385,594.0063,594.2997,809.0
2022-11-23 10:15:00,606.8,606.91,606.8,606.91,200.0,593.4098,593.5174,593.4098,593.5174,200.0
2022-11-23 10:20:00,607.61,607.61,607.61,607.61,100.0,594.2019,594.2019,594.2019,594.2019,100.0
2022-11-23 10:25:00,607.62,607.62,607.42,607.6,669.0,594.2117,594.2117,594.0161,594.1921,669.0
2022-11-23 10:30:00,608.16,608.16,608.16,608.16,21333.0,594.7398,594.7398,594.7398,594.7398,21333.0
2022-11-23 10:35:00,608.0,608.0,608.0,608.0,100.0,594.5833,594.5833,594.5833,594.5833,100.0
2022-11-23 10:40:00,607.51,608.22,607.51,608.17,700.0,594.1041,594.7985,594.1041,594.7496,700.0
2022-11-23 10:45:00,607.49,607.49,606.8,606.8,505.0,594.0846,594.0846,593.4098,593.4098,505.0
2022-11-23 10:50:00,606.67,607.29,606.55,606.74,851.0,593.2827,593.889,593.1653,593.3511,851.0
2022-11-23 10:55:00,606.51,606.56,606.51,606.56,200.0,593.1262,593.1751,593.1262,593.1751,200.0
2022-11-23 11:00:00,606.56,606.56,605.18,605.18,599.0,593.1751,593.1751,591.8255,591.8255,599.0
2022-11-23 11:05:00,605.18,605.18,605.18,605.18,0.0,591.8255,591.8255,591.8255,591.8255,0.0
2022-11-23 11:10:00,605.18,605.18,605.18,605.18,0.0,591.8255,591.8255,591.8255,591.8255,0.0
2022-11-23 11:15:00,605.48,605.48,605.04,605.04,300.0,592.1189,592.1189,591.6886,591.6886,300.0
2022-11-23 11:20:00,605.29,605.29,604.38,604.38,497.0,591.9331,591.9331,591.0432,591.0432,497.0
2022-11-23 11:25:00,604.38,604.38,604.38,604.38,0.0,591.0432,591.0432,591.0432,591.0432,0.0
2022-11-23 11:30:00,604.38,604.38,604.38,604.38,0.0,591.0432,591.0432,591.0432,591.0432,0.0
2022-11-23 11:35:00,604.38,604.38,604.38,604.38,0.0,591.0432,591.0432,591.0432,591.0432,0.0
2022-11-23 11:40:00,604.38,604.38,604.38,604.38,0.0,591.0432,591.0432,591.0432,591.0432,0.0
2022-11-23 11:45:00,605.24,606.46,605.24,606.45,601.0,591.8842,593.0773,591.8842,593.0675,601.0
2022-11-23 11:50:00,606.59,606.59,605.95,605.95,200.0,593.2044,593.2044,592.5785,592.5785,200.0
2022-11-23 11:55:00,605.95,605.95,605.95,605.95,0.0,592.5785,592.5785,592.5785,592.5785,0.0
2022-11-23 12:00:00,605.95,605.95,605.27,605.27,200.0,592.5785,592.5785,591.9136,591.9136,200.0
2022-11-23 12:05:00,605.47,605.47,605.47,605.47,200.0,592.1091,592.1091,592.1091,592.1091,200.0
2022-11-23 12:10:00,605.47,605.47,605.47,605.47,0.0,592.1091,592.1091,592.1091,592.1091,0.0
2022-11-23 12:15:00,605.97,605.97,605.97,605.97,100.0,592.5981,592.5981,592.5981,592.5981,100.0
2022-11-23 12:20:00,605.97,605.97,605.97,605.97,0.0,592.5981,592.5981,592.5981,592.5981,0.0
2022-11-23 12:25:00,605.97,605.97,605.97,605.97,0.0,592.5981,592.5981,592.5981,592.5981,0.0
2022-11-23 12:30:00,605.97,605.97,605.97,605.97,0.0,592.5981,592.5981,592.5981,592.5981,0.0
2022-11-23 12:35:00,606.63,606.63,605.98,606.17,1000.0,593.2435,593.2435,592.6079,592.7937,1000.0
2022-11-23 12:40:00,605.67,605.67,605.67,605.67,100.0,592.3047,592.3047,592.3047,592.3047,100.0
2022-11-23 12:45:00,605.68,605.68,605.68,605.68,100.0,592.3145,592.3145,592.3145,592.3145,100.0
2022-11-23 12:50:00,606.15,606.15,605.67,605.67,300.0,592.7741,592.7741,592.3047,592.3047,300.0
2022-11-23 12:55:00,605.62,605.62,605.62,605.62,100.0,592.2558,592.2558,592.2558,592.2558,100.0
2022-11-23 13:00:00,605.61,605.91,605.61,605.91,200.0,592.246,592.5394,592.246,592.5394,200.0
2022-11-23 13:05:00,605.91,605.91,605.91,605.91,0.0,592.5394,592.5394,592.5394,592.5394,0.0
2022-11-23 13:10:00,606.19,606.2,605.82,605.82,800.0,592.8132,592.823,592.4514,592.4514,800.0
2022-11-23 13:15:00,605.82,605.82,605.82,605.82,0.0,592.4514,592.4514,592.4514,592.4514,0.0
2022-11-23 13:20:00,605.56,605.56,605.52,605.52,200.0,592.1972,592.1972,592.158,592.158,200.0
2022-11-23 13:25:00,605.79,605.79,605.43,605.44,234.0,592.4221,592.4221,592.07,592.0798,234.0
2022-11-23 13:30:00,605.53,605.62,605.53,605.62,310.0,592.1678,592.2558,592.1678,592.2558,310.0
2022-11-23 13:35:00,606.0,606.26,605.89,606.09,1200.0,592.6274,592.8817,592.5199,592.7155,1200.0
2022-11-23 13:40:00,605.6,605.6,605.6,605.6,400.0,592.2363,592.2363,592.2363,592.2363,400.0
2022-11-23 13:45:00,605.6,605.6,605.6,605.6,0.0,592.2363,592.2363,592.2363,592.2363,0.0
2022-11-23 13:50:00,605.3,605.3,604.99,604.99,200.0,591.9429,591.9429,591.6397,591.6397,200.0
2022-11-23 13:55:00,605.19,605.19,605.18,605.19,100.0,591.8353,591.8353,591.8255,591.8353,100.0
2022-11-23 14:00:00,605.7,606.98,605.7,606.98,400.0,592.3341,593.5858,592.3341,593.5858,400.0
2022-11-23 14:05:00,606.82,606.82,606.53,606.53,200.0,593.4293,593.4293,593.1457,593.1457,200.0
2022-11-23 14:10:00,606.15,606.26,606.0,606.26,400.0,592.7741,592.8817,592.6274,592.8817,400.0
2022-11-23 14:15:00,606.11,606.15,606.11,606.11,400.0,592.735,592.7741,592.735,592.735,400.0
2022-11-23 14:20:00,605.84,606.39,605.83,606.35,800.0,592.471,593.0088,592.4612,592.9697,800.0
2022-11-23 14:25:00,606.44,606.44,606.44,606.44,100.0,593.0577,593.0577,593.0577,593.0577,100.0
2022-11-23 14:30:00,606.0,606.0,605.64,605.64,700.0,592.6274,592.6274,592.2754,592.2754,700.0
2022-11-23 14:35:00,605.21,605.21,604.9,604.99,300.0,591.8549,591.8549,591.5517,591.6397,300.0
2022-11-23 14:40:00,604.28,605.23,604.28,604.82,1508.0,590.9454,591.8744,590.9454,591.4735,1508.0
2022-11-23 14:45:00,604.86,605.39,604.41,605.39,1111.0,591.5126,592.0309,591.0725,592.0309,1111.0
2022-11-23 14:50:00,605.05,605.23,604.14,604.57,2893.0,591.6984,591.8744,590.8085,591.229,2893.0
2022-11-23 14:55:00,604.57,604.57,604.57,604.57,0.0,591.229,591.229,591.229,591.229,0.0
2022-11-23 15:00:00,604.5,604.5,604.5,604.5,100.0,591.1605,591.1605,591.1605,591.1605,100.0
2022-11-23 15:05:00,604.5,604.5,604.5,604.5,0.0,591.1605,591.1605,591.1605,591.1605,0.0
2022-11-23 15:10:00,604.5,604.5,604.5,604.5,0.0,591.1605,591.1605,591.1605,591.1605,0.0
2022-11-23 15:15:00,604.54,604.72,604.44,604.72,708.0,591.1997,591.3757,591.1019,591.3757,708.0
2022-11-23 15:20:00,604.01,604.12,603.93,604.12,500.0,590.6814,590.7889,590.6031,590.7889,500.0
2022-11-23 15:25:00,604.62,604.83,604.15,604.22,900.0,591.2779,591.4833,590.8183,590.8867,900.0
2022-11-23 15:30:00,604.22,604.22,604.22,604.22,0.0,590.8867,590.8867,590.8867,590.8867,0.0
2022-11-23 15:35:00,604.38,604.75,604.38,604.75,600.0,591.0432,591.405,591.0432,591.405,600.0
2022-11-23 15:40:00,604.86,604.86,603.96,604.0,1849.0,591.5126,591.5126,590.6325,590.6716,1849.0
2022-11-23 15:45:00,603.96,603.96,603.14,603.14,2155.0,590.6325,590.6325,589.8306,589.8306,2155.0
2022-11-23 15:50:00,603.19,604.22,602.95,604.04,3100.0,589.8794,590.8867,589.6447,590.7107,3100.0
2022-11-23 15:55:00,603.91,604.49,603.67,603.92,4805.0,590.5836,591.1508,590.3489,590.5933,4805.0
2022-11-25 09:30:00,606.82,606.82,601.26,604.79,2206.0,593.4293,593.4293,587.992,591.4441,2206.0
2022-11-25 09:35:00,607.8,608.4,605.74,605.74,1000.0,594.3877,594.9745,592.3732,592.3732,1000.0
2022-11-25 09:40:00,604.75,604.75,604.56,604.56,200.0,591.405,591.405,591.2192,591.2192,200.0
2022-11-25 09:45:00,605.84,606.85,605.5,605.5,700.0,592.471,593.4587,592.1385,592.1385,700.0
2022-11-25 09:50:00,605.5,605.5,605.5,605.5,0.0,592.1385,592.1385,592.1385,592.1385,0.0
2022-11-25 09:55:00,605.63,606.07,605.63,606.07,734.0,592.2656,592.6959,592.2656,592.6959,734.0
2022-11-25 10:00:00,606.91,606.91,605.92,605.92,300.0,593.5174,593.5174,592.5492,592.5492,300.0
2022-11-25 10:05:00,605.92,605.92,605.92,605.92,0.0,592.5492,592.5492,592.5492,592.5492,0.0
2022-11-25 10:10:00,606.95,606.95,606.08,606.08,694.0,593.5565,593.5565,592.7057,592.7057,694.0
2022-11-25 10:15:00,606.21,606.89,606.21,606.89,305.0,592.8328,593.4978,592.8328,593.4978,305.0
2022-11-25 10:20:00,606.89,607.13,606.29,606.29,1985.0,593.4978,593.7325,592.911,592.911,1985.0
2022-11-25 10:25:00,606.46,606.46,605.33,605.33,901.0,593.0773,593.0773,591.9722,591.9722,901.0
2022-11-25 10:30:00,605.41,605.55,605.41,605.55,200.0,592.0505,592.1874,592.0505,592.1874,200.0
2022-11-25 10:35:00,605.68,605.68,604.79,604.95,550.0,592.3145,592.3145,591.4441,591.6006,550.0
2022-11-25 10:40:00,605.45,605.46,604.92,604.92,778.0,592.0896,592.0994,591.5713,591.5713,778.0
2022-11-25 10:45:00,604.92,606.0,604.92,605.8,700.0,591.5713,592.6274,591.5713,592.4319,700.0
2022-11-25 10:50:00,606.28,606.35,606.28,606.34,700.0,592.9013,592.9697,592.9013,592.9599,700.0
2022-11-25 10:55:00,606.11,606.46,606.11,606.41,700.0,592.735,593.0773,592.735,593.0284,700.0
2022-11-25 11:00:00,605.79,605.98,605.35,605.98,529.0,592.4221,592.6079,591.9918,592.6079,529.0
2022-11-25 11:05:00,605.98,605.98,605.98,605.98,0.0,592.6079,592.6079,592.6079,592.6079,0.0
2022-11-25 11:10:00,606.06,606.06,606.06,606.06,100.0,592.6861,592.6861,592.6861,592.6861,100.0
2022-11-25 11:15:00,606.65,606.66,606.05,606.12,814.0,593.2631,593.2729,592.6763,592.7448,814.0
2022-11-25 11:20:00,605.96,605.96,605.7,605.71,200.0,592.5883,592.5883,592.3341,592.3438,200.0
2022-11-25 11:25:00,605.97,605.97,605.43,605.43,200.0,592.5981,592.5981,592.07,592.07,200.0
2022-11-25 11:30:00,606.03,606.12,606.03,606.09,500.0,592.6568,592.7448,592.6568,592.7155,500.0
2022-11-25 11:35:00,605.81,606.02,605.81,606.02,300.0,592.4416,592.647,592.4416,592.647,300.0
2022-11-25 11:40:00,606.02,606.08,605.8,606.08,557.0,592.647,592.7057,592.4319,592.7057,557.0
2022-11-25 11:45:00,605.96,606.56,605.96,606.35,800.0,592.5883,593.1751,592.5883,592.9697,800.0
2022-11-25 11:50:00,606.4,606.44,606.27,606.28,453.0,593.0186,593.0577,592.8915,592.9013,453.0
2022-11-25 11:55:00,606.74,606.99,606.73,606.99,300.0,593.3511,593.5956,593.3413,593.5956,300.0
2022-11-25 12:00:00,607.72,607.72,607.14,607.14,490.0,594.3095,594.3095,593.7423,593.7423,490.0
2022-11-25 12:05:00,607.25,607.25,607.25,607.25,200.0,593.8499,593.8499,593.8499,593.8499,200.0
2022-11-25 12:10:00,607.25,607.25,607.1,607.1,200.0,593.8499,593.8499,593.7032,593.7032,200.0
2022-11-25 12:15:00,607.1,607.28,606.61,607.28,300.0,593.7032,593.8792,593.224,593.8792,300.0
2022-11-25 12:20:00,607.58,607.58,607.58,607.58,100.0,594.1726,594.1726,594.1726,594.1726,100.0
2022-11-25 12:25:00,607.62,607.62,607.61,607.62,200.0,594.2117,594.2117,594.2019,594.2117,200.0
2022-11-25 12:30:00,606.71,606.71,606.05,606.05,200.0,593.3218,593.3218,592.6763,592.6763,200.0
2022-11-25 12:35:00,605.25,605.3,605.01,605.05,958.0,591.894,591.9429,591.6593,591.6984,958.0
2022-11-25 12:40:00,604.39,604.39,604.13,604.13,200.0,591.053,591.053,590.7987,590.7987,200.0
2022-11-25 12:45:00,604.11,604.11,603.51,603.51,400.0,590.7791,590.7791,590.1924,590.1924,400.0
2022-11-25 12:50:00,603.86,604.75,603.86,604.13,900.0,590.5347,591.405,590.5347,590.7987,900.0
2022-11-25 12:55:00,604.14,604.56,603.84,604.29,2871.0,590.8085,591.2192,590.5151,590.9552,2871.0
2022-11-28 09:30:00,600.87,602.24,600.87,602.24,1408.0,587.6106,588.9504,587.6106,588.9504,1408.0
2022-11-28 09:35:00,602.24,602.24,602.24,602.24,0.0,588.9504,588.9504,588.9504,588.9504,0.0
2022-11-28 09:40:00,603.35,603.35,601.23,602.37,1076.0,590.0359,590.0359,587.9627,589.0775,1076.0
2022-11-28 09:45:00,601.41,601.41,600.95,600.95,200.0,588.1387,588.1387,587.6889,587.6889,200.0
2022-11-28 09:50:00,601.18,601.57,600.91,601.34,500.0,587.9138,588.2952,587.6498,588.0703,500.0
2022-11-28 09:55:00,600.66,600.67,600.64,600.67,400.0,587.4053,587.4151,587.3857,587.4151,400.0
2022-11-28 10:00:00,600.55,601.28,600.33,600.93,1310.0,587.2977,588.0116,587.0826,587.6693,1310.0
2022-11-28 10:05:00,601.47,601.56,600.7,600.7,400.0,588.1974,588.2854,587.4444,587.4444,400.0
2022-11-28 10:10:00,601.54,602.06,601.35,602.06,700.0,588.2659,588.7744,588.0801,588.7744,700.0
2022-11-28 10:15:00,602.71,603.17,602.7,603.17,300.0,589.41,589.8599,589.4003,589.8599,300.0
2022-11-28 10:20:00,603.23,603.23,602.59,602.6,512.0,589.9186,589.9186,589.2927,589.3025,512.0
2022-11-28 10:25:00,601.3,601.95,601.3,601.44,469.0,588.0312,588.6668,588.0312,588.1681,469.0
2022-11-28 10:30:00,601.7,602.22,601.69,602.22,700.0,588.4223,588.9309,588.4125,588.9309,700.0
2022-11-28 10:35:00,602.31,602.31,602.09,602.09,300.0,589.0189,589.0189,588.8037,588.8037,300.0
2022-11-28 10:40:00,602.09,602.09,602.09,602.09,100.0,588.8037,588.8037,588.8037,588.8037,100.0
2022-11-28 10:45:00,601.22,601.78,601.16,601.16,500.0,587.9529,588.5006,587.8942,587.8942,500.0
2022-11-28 10:50:00,600.44,600.44,600.3,600.3,272.0,587.1901,587.1901,587.0532,587.0532,272.0
2022-11-28 10:55:00,600.71,600.71,600.71,600.71,100.0,587.4542,587.4542,587.4542,587.4542,100.0
2022-11-28 11:00:00,600.71,600.71,600.71,600.71,0.0,587.4542,587.4542,587.4542,587.4542,0.0
2022-11-28 11:05:00,600.95,602.2,600.76,601.03,2664.0,587.6889,588.9113,587.5031,587.7671,2664.0
2022-11-28 11:10:00,601.49,602.38,601.45,602.38,907.0,588.217,589.0873,588.1778,589.0873,907.0
2022-11-28 11:15:00,602.13,602.13,602.13,602.13,100.0,588.8428,588.8428,588.8428,588.8428,100.0
2022-11-28 11:20:00,601.83,601.83,601.83,601.83,100.0,588.5495,588.5495,588.5495,588.5495,100.0
2022-11-28 11:25:00,601.83,601.83,601.83,601.83,0.0,588.5495,588.5495,588.5495,588.5495,0.0
2022-11-28 11:30:00,600.75,601.01,600.62,601.01,500.0,587.4933,587.7476,587.3662,587.7476,500.0
2022-11-28 11:35:00,601.01,601.01,601.01,601.01,0.0,587.7476,587.7476,587.7476,587.7476,0.0
2022-11-28 11:40:00,601.38,601.48,601.15,601.48,599.0,588.1094,588.2072,587.8845,588.2072,599.0
2022-11-28 11:45:00,601.02,601.03,601.02,601.02,100.0,587.7573,587.7671,587.7573,587.7573,100.0
2022-11-28 11:50:00,601.02,601.02,601.02,601.02,0.0,587.7573,587.7573,587.7573,587.7573,0.0
2022-11-28 11:55:00,601.87,601.87,601.13,601.26,700.0,588.5886,588.5886,587.8649,587.992,700.0
2022-11-28 12:00:00,601.74,601.75,601.74,601.75,208.0,588.4614,588.4712,588.4614,588.4712,208.0
2022-11-28 12:05:00,601.82,602.1,600.86,600.86,500.0,588.5397,588.8135,587.6009,587.6009,500.0
2022-11-28 12:10:00,600.89,600.89,600.89,600.89,100.0,587.6302,587.6302,587.6302,587.6302,100.0
2022-11-28 12:15:00,602.61,603.59,602.61,603.0,500.0,589.3122,590.2706,589.3122,589.6936,500.0
2022-11-28 12:20:00,602.73,603.14,602.72,602.72,300.0,589.4296,589.8306,589.4198,589.4198,300.0
2022-11-28 12:25:00,602.55,602.9,602.55,602.9,300.0,589.2536,589.5958,589.2536,589.5958,300.0
2022-11-28 12:30:00,602.9,602.9,602.85,602.85,300.0,589.5958,589.5958,589.547,589.547,300.0
2022-11-28 12:35:00,602.9,602.91,602.28,602.28,300.0,589.5958,589.6056,588.9895,588.9895,300.0
2022-11-28 12:40:00,602.28,602.28,602.28,602.28,0.0,588.9895,588.9895,588.9895,588.9895,0.0
2022-11-28 12:45:00,601.97,602.07,601.78,602.07,700.0,588.6864,588.7842,588.5006,588.7842,700.0
2022-11-28 12:50:00,602.06,602.06,601.35,601.36,200.0,588.7744,588.7744,588.0801,588.0898,200.0
2022-11-28 12:55:00,601.36,601.36,601.36,601.36,0.0,588.0898,588.0898,588.0898,588.0898,0.0
2022-11-28 13:00:00,600.97,601.08,600.77,600.77,500.0,587.7084,587.816,587.5129,587.5129,500.0
2022-11-28 13:05:00,600.89,601.23,600.84,601.23,1229.0,587.6302,587.9627,587.5813,587.9627,1229.0
2022-11-28 13:10:00,601.29,601.49,601.29,601.36,300.0,588.0214,588.217,588.0214,588.0898,300.0
2022-11-28 13:15:00,601.15,601.57,601.15,601.16,400.0,587.8845,588.2952,587.8845,587.8942,400.0
2022-11-28 13:20:00,601.12,601.12,600.82,600.99,503.0,587.8551,587.8551,587.5617,587.728,503.0
2022-11-28 13:25:00,600.88,601.03,600.6,600.85,1378.0,587.6204,587.7671,587.3466,587.5911,1378.0
2022-11-28 13:30:00,600.62,600.63,600.62,600.63,200.0,587.3662,587.3759,587.3662,587.3759,200.0
2022-11-28 13:35:00,600.81,600.81,600.8,600.81,250.0,587.552,587.552,587.5422,587.552,250.0
2022-11-28 13:40:00,601.0,601.18,601.0,601.18,200.0,587.7378,587.9138,587.7378,587.9138,200.0
2022-11-28 13:45:00,600.85,600.85,600.5,600.52,500.0,587.5911,587.5911,587.2488,587.2684,500.0
2022-11-28 13:50:00,600.44,600.44,599.47,599.49,1980.0,587.1901,587.1901,586.2415,586.2611,1980.0
2022-11-28 13:55:00,599.09,599.23,599.09,599.23,200.0,585.8699,586.0068,585.8699,586.0068,200.0
2022-11-28 14:00:00,599.18,599.18,598.91,598.92,200.0,585.9579,585.9579,585.6939,585.7037,200.0
2022-11-28 14:05:00,598.7,598.7,598.42,598.42,200.0,585.4885,585.4885,585.2147,585.2147,200.0
2022-11-28 14:10:00,598.23,598.27,598.04,598.04,311.0,585.0289,585.068,584.8431,584.8431,311.0
2022-11-28 14:15:00,597.8,597.8,597.79,597.8,100.0,584.6084,584.6084,584.5986,584.6084,100.0
2022-11-28 14:20:00,597.5,597.5,597.3,597.31,300.0,584.315,584.315,584.1194,584.1292,300.0
2022-11-28 14:25:00,597.13,597.13,597.12,597.13,400.0,583.9532,583.9532,583.9434,583.9532,400.0
2022-11-28 14:30:00,596.92,596.92,596.33,596.73,725.0,583.7478,583.7478,583.1708,583.562,725.0
2022-11-28 14:35:00,596.51,597.36,596.51,597.19,800.0,583.3469,584.1781,583.3469,584.0119,800.0
2022-11-28 14:40:00,596.87,596.87,596.87,596.87,102.0,583.6989,583.6989,583.6989,583.6989,102.0
2022-11-28 14:45:00,596.4,596.41,596.4,596.4,100.0,583.2393,583.2491,583.2393,583.2393,100.0
2022-11-28 14:50:00,596.21,596.21,596.21,596.21,102.0,583.0535,583.0535,583.0535,583.0535,102.0
2022-11-28 14:55:00,595.79,596.0,595.79,596.0,200.0,582.6427,582.8481,582.6427,582.8481,200.0
2022-11-28 15:00:00,595.16,595.16,595.06,595.06,200.0,582.0266,582.0266,581.9289,581.9289,200.0
2022-11-28 15:05:00,594.97,595.23,594.91,595.13,600.0,581.8408,582.0951,581.7822,581.9973,600.0
2022-11-28 15:10:00,595.27,595.27,594.55,594.56,800.0,582.1342,582.1342,581.4301,581.4399,800.0
2022-11-28 15:15:00,594.77,594.77,594.51,594.51,7000.0,581.6453,581.6453,581.391,581.391,7000.0
2022-11-28 15:20:00,594.54,594.55,594.05,594.05,600.0,581.4203,581.4301,580.9411,580.9411,600.0
2022-11-28 15:25:00,593.69,593.69,593.42,593.44,800.0,580.5891,580.5891,580.325,580.3446,800.0
2022-11-28 15:30:00,593.49,594.27,593.49,594.26,1403.0,580.3935,581.1563,580.3935,581.1465,1403.0
2022-11-28 15:35:00,594.26,595.38,594.26,595.34,1962.0,581.1465,582.2418,581.1465,582.2027,1962.0
2022-11-28 15:40:00,595.16,595.65,595.14,595.38,1103.0,582.0266,582.5058,582.0071,582.2418,1103.0
2022-11-28 15:45:00,595.17,595.17,594.57,594.57,800.0,582.0364,582.0364,581.4497,581.4497,800.0
2022-11-28 15:50:00,593.81,595.27,593.68,594.62,2762.0,580.7064,582.1342,580.5793,581.4986,2762.0
2022-11-28 15:55:00,594.5,595.29,594.33,594.44,6817.0,581.3812,582.1538,581.215,581.3225,6817.0
2022-11-29 09:30:00,593.95,593.95,592.45,592.45,3736.0,580.8433,580.8433,579.3764,579.3764,3736.0
2022-11-29 09:35:00,596.8,596.8,595.47,595.57,400.0,583.6305,583.6305,582.3298,582.4276,400.0
2022-11-29 09:40:00,595.14,595.15,594.05,594.05,200.0,582.0071,582.0169,580.9411,580.9411,200.0
2022-11-29 09:45:00,592.47,592.78,592.47,592.77,400.0,579.396,579.6992,579.396,579.6894,400.0
2022-11-29 09:50:00,592.01,593.51,591.59,593.51,910.0,578.9462,580.4131,578.5354,580.4131,910.0
2022-11-29 09:55:00,592.59,593.24,592.59,593.24,368.0,579.5134,580.149,579.5134,580.149,368.0
2022-11-29 10:00:00,594.0,594.0,593.77,593.77,300.0,580.8922,580.8922,580.6673,580.6673,300.0
2022-11-29 10:05:00,592.99,593.53,592.99,593.23,301.0,579.9045,580.4326,579.9045,580.1392,301.0
2022-11-29 10:10:00,593.24,594.18,593.24,594.08,900.0,580.149,581.0683,580.149,580.9705,900.0
2022-11-29 10:15:00,594.46,594.46,593.63,593.63,520.0,581.3421,581.3421,580.5304,580.5304,520.0
2022-11-29 10:20:00,593.22,593.22,593.22,593.22,100.0,580.1295,580.1295,580.1295,580.1295,100.0
2022-11-29 10:25:00,592.67,593.09,592.67,593.09,500.0,579.5916,580.0023,579.5916,580.0023,500.0
2022-11-29 10:30:00,593.4,593.4,593.4,593.4,100.0,580.3055,580.3055,580.3055,580.3055,100.0
2022-11-29 10:35:00,592.67,592.67,592.16,592.19,630.0,579.5916,579.5916,579.0928,579.1222,630.0
2022-11-29 10:40:00,591.77,591.77,591.35,591.36,320.0,578.7115,578.7115,578.3007,578.3105,320.0
2022-11-29 10:45:00,591.71,592.07,591.46,591.47,915.0,578.6528,579.0048,578.4083,578.4181,915.0
2022-11-29 10:50:00,591.44,591.44,590.08,590.97,700.0,578.3887,578.3887,577.0587,577.9291,700.0
2022-11-29 10:55:00,591.13,591.91,591.13,591.49,500.0,578.0856,578.8484,578.0856,578.4376,500.0
2022-11-29 11:00:00,591.94,591.94,591.47,591.47,200.0,578.8777,578.8777,578.4181,578.4181,200.0
2022-11-29 11:05:00,590.84,591.37,590.65,590.65,507.0,577.802,578.3203,577.6162,577.6162,507.0
2022-11-29 11:10:00,590.09,590.77,589.98,589.99,629.0,577.0685,577.7335,576.961,576.9707,629.0
2022-11-29 11:15:00,589.65,589.66,589.65,589.65,100.0,576.6382,576.648,576.6382,576.6382,100.0
2022-11-29 11:20:00,588.9,589.4,588.68,589.13,481.0,575.9048,576.3938,575.6896,576.1297,481.0
2022-11-29 11:25:00,588.81,590.43,588.8,589.83,2777.0,575.8168,577.401,575.807,576.8143,2777.0
2022-11-29 11:30:00,589.61,591.0,589.59,590.66,3146.0,576.5991,577.9584,576.5796,577.6259,3146.0
2022-11-29 11:35:00,590.36,590.36,589.59,590.15,1004.0,577.3326,577.3326,576.5796,577.1272,1004.0
2022-11-29 11:40:00,590.37,590.37,590.32,590.32,300.0,577.3423,577.3423,577.2935,577.2935,300.0
2022-11-29 11:45:00,590.53,591.01,590.05,591.01,600.0,577.4988,577.9682,577.0294,577.9682,600.0
2022-11-29 11:50:00,591.38,592.0,591.11,592.0,729.0,578.3301,578.9364,578.066,578.9364,729.0
2022-11-29 11:55:00,592.7,592.84,592.7,592.75,400.0,579.6209,579.7578,579.6209,579.6698,400.0
2022-11-29 12:00:00,592.9,592.9,592.01,592.01,200.0,579.8165,579.8165,578.9462,578.9462,200.0
2022-11-29 12:05:00,592.16,592.16,591.56,591.56,600.0,579.0928,579.0928,578.5061,578.5061,600.0
2022-11-29 12:10:00,591.74,592.08,591.74,592.08,400.0,578.6821,579.0146,578.6821,579.0146,400.0
2022-11-29 12:15:00,591.8,591.8,591.65,591.73,400.0,578.7408,578.7408,578.5941,578.6723,400.0
2022-11-29 12:20:00,590.84,590.89,590.62,590.63,500.0,577.802,577.8509,577.5868,577.5966,500.0
2022-11-29 12:25:00,590.42,590.42,589.35,590.21,701.0,577.3912,577.3912,576.3449,577.1859,701.0
2022-11-29 12:30:00,590.21,590.21,590.12,590.12,400.0,577.1859,577.1859,577.0979,577.0979,400.0
2022-11-29 12:35:00,589.95,592.0,589.72,592.0,1009.0,576.9316,578.9364,576.7067,578.9364,1009.0
2022-11-29 12:40:00,591.75,592.98,591.75,592.98,1100.0,578.6919,579.8948,578.6919,579.8948,1100.0
2022-11-29 12:45:00,592.98,592.98,592.98,592.98,0.0,579.8948,579.8948,579.8948,579.8948,0.0
2022-11-29 12:50:00,592.96,593.11,592.95,593.07,300.0,579.8752,580.0219,579.8654,579.9828,300.0
2022-11-29 12:55:00,593.18,593.18,593.18,593.18,100.0,580.0903,580.0903,580.0903,580.0903,100.0
2022-11-29 13:00:00,593.24,593.26,593.22,593.25,400.0,580.149,580.1686,580.1295,580.1588,400.0
2022-11-29 13:05:00,593.25,593.26,592.76,592.76,700.0,580.1588,580.1686,579.6796,579.6796,700.0
2022-11-29 13:10:00,592.57,593.18,592.46,593.18,1100.0,579.4938,580.0903,579.3862,580.0903,1100.0
2022-11-29 13:15:00,593.23,593.23,593.01,593.01,305.0,580.1392,580.1392,579.9241,579.9241,305.0
2022-11-29 13:20:00,593.27,593.27,593.23,593.23,200.0,580.1784,580.1784,580.1392,580.1392,200.0
2022-11-29 13:25:00,592.87,593.18,592.87,593.18,200.0,579.7872,580.0903,579.7872,580.0903,200.0
2022-11-29 13:30:00,592.76,592.88,592.45,592.52,1261.0,579.6796,579.797,579.3764,579.4449,1261.0
2022-11-29 13:35:00,592.57,592.88,592.52,592.58,500.0,579.4938,579.797,579.4449,579.5036,500.0
2022-11-29 13:40:00,592.54,593.06,592.53,593.06,300.0,579.4645,579.973,579.4547,579.973,300.0
2022-11-29 13:45:00,593.05,593.06,593.04,593.06,301.0,579.9632,579.973,579.9534,579.973,301.0
2022-11-29 13:50:00,593.06,593.19,592.64,593.19,822.0,579.973,580.1001,579.5623,580.1001,822.0
2022-11-29 13:55:00,593.19,593.19,593.19,593.19,0.0,580.1001,580.1001,580.1001,580.1001,0.0
2022-11-29 14:00:00,593.31,594.27,593.31,594.26,506.0,580.2175,581.1563,580.2175,581.1465,506.0
2022-11-29 14:05:00,594.94,594.94,594.94,594.94,200.0,581.8115,581.8115,581.8115,581.8115,200.0
2022-11-29 14:10:00,594.94,594.94,594.94,594.94,0.0,581.8115,581.8115,581.8115,581.8115,0.0
2022-11-29 14:15:00,594.66,594.66,594.22,594.23,500.0,581.5377,581.5377,581.1074,581.1172,500.0
2022-11-29 14:20:00,594.0,594.0,593.53,593.53,278.0,580.8922,580.8922,580.4326,580.4326,278.0
2022-11-29 14:25:00,593.0,593.0,592.81,592.81,391.0,579.9143,579.9143,579.7285,579.7285,391.0
2022-11-29 14:30:00,592.82,593.13,592.81,593.13,300.0,579.7383,580.0414,579.7285,580.0414,300.0
2022-11-29 14:35:00,592.42,592.42,592.41,592.42,100.0,579.3471,579.3471,579.3373,579.3471,100.0
2022-11-29 14:40:00,591.89,591.89,591.68,591.69,201.0,578.8288,578.8288,578.6234,578.6332,201.0
2022-11-29 14:45:00,591.29,591.68,591.29,591.68,300.0,578.242,578.6234,578.242,578.6234,300.0
2022-11-29 14:50:00,591.81,591.81,591.78,591.78,200.0,578.7506,578.7506,578.7212,578.7212,200.0
2022-11-29 14:55:00,591.72,591.73,591.38,591.46,857.0,578.6626,578.6723,578.3301,578.4083,857.0
2022-11-29 15:00:00,591.72,591.72,591.55,591.55,200.0,578.6626,578.6626,578.4963,578.4963,200.0
2022-11-29 15:05:00,592.02,592.79,592.02,592.79,401.0,578.9559,579.7089,578.9559,579.7089,401.0
2022-11-29 15:10:00,592.65,592.87,592.65,592.87,240.0,579.572,579.7872,579.572,579.7872,240.0
2022-11-29 15:15:00,592.91,592.99,592.77,592.83,500.0,579.8263,579.9045,579.6894,579.7481,500.0
2022-11-29 15:20:00,592.79,593.11,592.78,593.08,724.0,579.7089,580.0219,579.6992,579.9925,724.0
2022-11-29 15:25:00,592.0,592.16,591.93,592.16,800.0,578.9364,579.0928,578.8679,579.0928,800.0
2022-11-29 15:30:00,592.78,593.29,592.77,593.29,900.0,579.6992,580.1979,579.6894,580.1979,900.0
2022-11-29 15:35:00,593.08,593.27,592.46,592.47,500.0,579.9925,580.1784,579.3862,579.396,500.0
2022-11-29 15:40:00,592.36,593.31,592.36,593.31,2579.0,579.2884,580.2175,579.2884,580.2175,2579.0
2022-11-29 15:45:00,592.81,592.81,591.71,592.28,1206.0,579.7285,579.7285,578.6528,579.2102,1206.0
2022-11-29 15:50:00,591.47,592.04,591.46,591.67,2244.0,578.4181,578.9755,578.4083,578.6137,2244.0
2022-11-29 15:55:00,591.56,591.75,590.96,590.98,15101.0,578.5061,578.6919,577.9193,577.9389,15101.0
2022-11-30 09:30:00,587.71,591.84,587.71,589.06,12558.0,574.741,578.7799,574.741,576.0613,12558.0
2022-11-30 09:35:00,588.34,588.99,587.87,588.65,1500.0,575.3571,575.9928,574.8975,575.6603,1500.0
2022-11-30 09:40:00,588.11,590.07,588.01,588.87,6200.0,575.1322,577.049,575.0344,575.8754,6200.0
2022-11-30 09:45:00,590.86,590.89,590.79,590.88,910.0,577.8215,577.8509,577.7531,577.8411,910.0
2022-11-30 09:50:00,591.57,591.74,588.3,588.6,45892.0,578.5159,578.6821,575.318,575.6114,45892.0
2022-11-30 09:55:00,589.61,591.49,589.6,591.49,200.0,576.5991,578.4376,576.5893,578.4376,200.0
2022-11-30 10:00:00,591.49,592.44,591.49,592.44,603.0,578.4376,579.3667,578.4376,579.3667,603.0
2022-11-30 10:05:00,592.23,592.95,592.23,592.95,252.0,579.1613,579.8654,579.1613,579.8654,252.0
2022-11-30 10:10:00,592.95,592.95,592.32,592.33,300.0,579.8654,579.8654,579.2493,579.2591,300.0
2022-11-30 10:15:00,591.3,591.3,591.3,591.3,200.0,578.2518,578.2518,578.2518,578.2518,200.0
2022-11-30 10:20:00,591.12,591.13,590.45,591.03,800.0,578.0758,578.0856,577.4206,577.9878,800.0
2022-11-30 10:25:00,590.4,591.32,590.33,591.32,708.0,577.3717,578.2714,577.3032,578.2714,708.0
2022-11-30 10:30:00,591.34,591.34,590.6,590.6,2100.0,578.2909,578.2909,577.5673,577.5673,2100.0
2022-11-30 10:35:00,590.91,591.27,590.51,591.26,3420.0,577.8704,578.2225,577.4793,578.2127,3420.0
2022-11-30 10:40:00,591.26,591.42,591.11,591.12,1364.0,578.2127,578.3692,578.066,578.0758,1364.0
2022-11-30 10:45:00,591.04,591.04,590.55,590.55,300.0,577.9976,577.9976,577.5184,577.5184,300.0
2022-11-30 10:50:00,589.66,589.86,588.81,589.54,1869.0,576.648,576.8436,575.8168,576.5307,1869.0
2022-11-30 10:55:00,588.79,589.44,588.79,588.98,700.0,575.7972,576.4329,575.7972,575.983,700.0
2022-11-30 11:00:00,588.38,588.38,587.7,587.7,535.0,575.3963,575.3963,574.7313,574.7313,535.0
2022-11-30 11:05:00,587.8,588.2,587.8,588.2,700.0,574.8291,575.2202,574.8291,575.2202,700.0
2022-11-30 11:10:00,588.95,589.3,588.95,589.3,408.0,575.9537,576.296,575.9537,576.296,408.0
2022-11-30 11:15:00,589.34,589.34,588.84,588.85,6345.0,576.3351,576.3351,575.8461,575.8559,6345.0
2022-11-30 11:20:00,589.0,589.08,588.7,588.7,600.0,576.0026,576.0808,575.7092,575.7092,600.0
2022-11-30 11:25:00,589.0,589.48,588.68,589.12,4299.0,576.0026,576.472,575.6896,576.1199,4299.0
2022-11-30 11:30:00,589.07,590.22,588.55,590.22,9895.0,576.071,577.1957,575.5625,577.1957,9895.0
2022-11-30 11:35:00,589.81,590.36,589.81,590.35,455.0,576.7947,577.3326,576.7947,577.3228,455.0
2022-11-30 11:40:00,590.35,590.35,588.89,588.89,700.0,577.3228,577.3228,575.895,575.895,700.0
2022-11-30 11:45:00,588.08,588.08,586.13,586.13,3060.0,575.1029,575.1029,573.1959,573.1959,3060.0
2022-11-30 11:50:00,586.03,586.03,584.38,585.0,2160.0,573.0981,573.0981,571.4845,572.0908,2160.0
2022-11-30 11:55:00,584.67,584.92,583.85,584.92,1021.0,571.7681,572.0126,570.9662,572.0126,1021.0
2022-11-30 12:00:00,584.98,585.32,584.76,585.04,1067.0,572.0713,572.4038,571.8561,572.13,1067.0
2022-11-30 12:05:00,584.89,585.53,584.6,584.6,700.0,571.9833,572.6092,571.6997,571.6997,700.0
2022-11-30 12:10:00,584.74,584.85,584.29,584.84,3232.0,571.8366,571.9442,571.3965,571.9344,3232.0
2022-11-30 12:15:00,584.71,584.71,584.15,584.15,3200.0,571.8072,571.8072,571.2596,571.2596,3200.0
2022-11-30 12:20:00,583.86,584.22,583.85,583.93,1100.0,570.976,571.3281,570.9662,571.0445,1100.0
2022-11-30 12:25:00,583.89,584.13,583.04,583.87,3900.0,571.0053,571.24,570.1741,570.9858,3900.0
2022-11-30 12:30:00,583.67,583.67,583.2,583.2,243.0,570.7902,570.7902,570.3306,570.3306,243.0
2022-11-30 12:35:00,583.11,583.29,583.11,583.29,300.0,570.2426,570.4186,570.2426,570.4186,300.0
2022-11-30 12:40:00,583.91,584.58,583.91,584.58,200.0,571.0249,571.6801,571.0249,571.6801,200.0
2022-11-30 12:45:00,583.9,583.9,583.89,583.89,300.0,571.0151,571.0151,571.0053,571.0053,300.0
2022-11-30 12:50:00,584.27,584.27,584.27,584.27,100.0,571.377,571.377,571.377,571.377,100.0
2022-11-30 12:55:00,583.93,583.93,583.25,583.25,417.0,571.0445,571.0445,570.3795,570.3795,417.0
2022-11-30 13:00:00,583.07,583.07,583.06,583.07,100.0,570.2034,570.2034,570.1937,570.2034,100.0
2022-11-30 13:05:00,583.67,583.84,583.67,583.81,307.0,570.7902,570.9564,570.7902,570.9271,307.0
2022-11-30 13:10:00,583.81,583.81,583.81,583.81,0.0,570.9271,570.9271,570.9271,570.9271,0.0
2022-11-30 13:15:00,583.37,583.37,583.13,583.13,300.0,570.4968,570.4968,570.2621,570.2621,300.0
2022-11-30 13:20:00,583.25,583.25,583.18,583.19,300.0,570.3795,570.3795,570.311,570.3208,300.0
2022-11-30 13:25:00,583.59,583.59,583.58,583.58,200.0,570.712,570.712,570.7022,570.7022,200.0
2022-11-30 13:30:00,583.15,586.09,582.92,584.78,1300.0,570.2817,573.1568,570.0567,571.8757,1300.0
2022-11-30 13:35:00,585.48,587.31,585.48,587.31,400.0,572.5603,574.3499,572.5603,574.3499,400.0
2022-11-30 13:40:00,587.62,587.64,586.26,586.26,810.0,574.653,574.6726,573.323,573.323,810.0
2022-11-30 13:45:00,585.41,585.71,585.38,585.71,500.0,572.4918,572.7852,572.4625,572.7852,500.0
2022-11-30 13:50:00,585.71,585.71,585.71,585.71,0.0,572.7852,572.7852,572.7852,572.7852,0.0
2022-11-30 13:55:00,587.68,589.56,587.67,589.51,1200.0,574.7117,576.5502,574.7019,576.5013,1200.0
2022-11-30 14:00:00,590.16,590.16,589.3,590.05,400.0,577.137,577.137,576.296,577.0294,400.0
2022-11-30 14:05:00,590.0,590.82,589.99,590.82,800.0,576.9805,577.7824,576.9707,577.7824,800.0
2022-11-30 14:10:00,591.55,591.86,590.79,590.79,600.0,578.4963,578.7995,577.7531,577.7531,600.0
2022-11-30 14:15:00,592.09,592.87,592.09,592.87,200.0,579.0244,579.7872,579.0244,579.7872,200.0
2022-11-30 14:20:00,593.5,594.1,593.07,594.1,700.0,580.4033,580.99,579.9828,580.99,700.0
2022-11-30 14:25:00,593.88,595.1,593.87,595.1,400.0,580.7749,581.968,580.7651,581.968,400.0
2022-11-30 14:30:00,594.71,594.93,594.71,594.93,200.0,581.5866,581.8017,581.5866,581.8017,200.0
2022-11-30 14:35:00,594.94,595.08,594.82,594.82,500.0,581.8115,581.9484,581.6941,581.6941,500.0
2022-11-30 14:40:00,594.96,595.24,594.35,594.45,507.0,581.8311,582.1049,581.2345,581.3323,507.0
2022-11-30 14:45:00,594.94,595.66,594.78,595.66,511.0,581.8115,582.5156,581.655,582.5156,511.0
2022-11-30 14:50:00,596.13,597.06,596.01,596.51,1101.0,582.9752,583.8847,582.8579,583.3469,1101.0
2022-11-30 14:55:00,596.08,596.91,596.06,596.91,400.0,582.9263,583.738,582.9068,583.738,400.0
2022-11-30 15:00:00,597.61,598.12,597.46,598.12,500.0,584.4226,584.9213,584.2759,584.9213,500.0
2022-11-30 15:05:00,598.12,598.44,598.12,598.44,900.0,584.9213,585.2343,584.9213,585.2343,900.0
2022-11-30 15:10:00,598.38,599.04,598.09,599.04,1702.0,585.1756,585.821,584.892,585.821,1702.0
2022-11-30 15:15:00,599.24,600.84,599.0,600.84,13258.0,586.0166,587.5813,585.7819,587.5813,13258.0
2022-11-30 15:20:00,600.57,601.03,600.33,600.76,1284.0,587.3173,587.7671,587.0826,587.5031,1284.0
2022-11-30 15:25:00,600.92,601.34,600.77,601.34,2321.0,587.6595,588.0703,587.5129,588.0703,2321.0
2022-11-30 15:30:00,601.26,602.72,601.26,602.72,3287.0,587.992,589.4198,587.992,589.4198,3287.0
2022-11-30 15:35:00,602.85,603.18,601.54,601.57,2227.0,589.547,589.8697,588.2659,588.2952,2227.0
2022-11-30 15:40:00,601.6,601.85,601.2,601.28,3703.0,588.3245,588.569,587.9334,588.0116,3703.0
2022-11-30 15:45:00,601.29,602.39,601.21,601.83,3200.0,588.0214,589.0971,587.9431,588.5495,3200.0
2022-11-30 15:50:00,602.51,604.45,602.51,603.78,8815.0,589.2145,591.1116,589.2145,590.4564,8815.0
2022-11-30 15:55:00,603.83,603.83,602.02,602.85,15474.0,590.5053,590.5053,588.7353,589.547,15474.0
2022-12-01 09:30:00,605.19,605.19,601.84,602.69,4044.0,591.8353,591.8353,588.5592,589.3905,4044.0
2022-12-01 09:35:00,601.18,602.06,597.05,597.05,1214.0,587.9138,588.7744,583.8749,583.8749,1214.0
2022-12-01 09:40:00,597.99,600.53,597.96,600.18,1468.0,584.7942,587.2781,584.7649,586.9359,1468.0
2022-12-01 09:45:00,600.17,600.17,598.01,599.56,700.0,586.9261,586.9261,584.8138,586.3296,700.0
2022-12-01 09:50:00,599.57,601.48,599.57,601.48,619.0,586.3393,588.2072,586.3393,588.2072,619.0
2022-12-01 09:55:00,600.99,601.68,600.27,600.27,1586.0,587.728,588.4028,587.0239,587.0239,1586.0
2022-12-01 10:00:00,599.04,599.04,599.04,599.04,200.0,585.821,585.821,585.821,585.821,200.0
2022-12-01 10:05:00,599.88,601.74,599.88,601.55,1216.0,586.6425,588.4614,586.6425,588.2756,1216.0
2022-12-01 10:10:00,601.95,602.33,600.0,600.67,888.0,588.6668,589.0384,586.7598,587.4151,888.0
2022-12-01 10:15:00,600.29,600.56,599.31,599.31,782.0,587.0434,587.3075,586.0851,586.0851,782.0
2022-12-01 10:20:00,599.39,599.4,599.15,599.15,200.0,586.1633,586.1731,585.9286,585.9286,200.0
2022-12-01 10:25:00,598.98,600.27,598.98,599.96,800.0,585.7624,587.0239,585.7624,586.7207,800.0
2022-12-01 10:30:00,599.1,599.1,597.52,598.42,3269.0,585.8797,585.8797,584.3346,585.2147,3269.0
2022-12-01 10:35:00,598.51,599.11,598.25,598.96,1022.0,585.3027,585.8895,585.0485,585.7428,1022.0
2022-12-01 10:40:00,598.96,599.02,598.96,599.02,436.0,585.7428,585.8015,585.7428,585.8015,436.0
2022-12-01 10:45:00,598.96,599.63,598.96,599.63,306.0,585.7428,586.398,585.7428,586.398,306.0
2022-12-01 10:50:00,599.62,599.62,599.15,599.29,580.0,586.3882,586.3882,585.9286,586.0655,580.0
2022-12-01 10:55:00,599.44,600.44,599.44,600.32,1352.0,586.2122,587.1901,586.2122,587.0728,1352.0
2022-12-01 11:00:00,600.78,600.83,600.78,600.83,370.0,587.5226,587.5715,587.5226,587.5715,370.0
2022-12-01 11:05:00,600.98,601.36,600.98,601.36,200.0,587.7182,588.0898,587.7182,588.0898,200.0
2022-12-01 11:10:00,600.92,601.51,600.66,600.66,550.0,587.6595,588.2365,587.4053,587.4053,550.0
2022-12-01 11:15:00,599.12,599.85,599.07,599.52,1106.0,585.8993,586.6132,585.8504,586.2904,1106.0
2022-12-01 11:20:00,599.6,600.12,599.6,600.12,200.0,586.3687,586.8772,586.3687,586.8772,200.0
2022-12-01 11:25:00,598.97,598.97,598.97,598.97,100.0,585.7526,585.7526,585.7526,585.7526,100.0
2022-12-01 11:30:00,598.34,598.34,598.01,598.01,700.0,585.1365,585.1365,584.8138,584.8138,700.0
2022-12-01 11:35:00,598.76,598.76,598.2,598.2,300.0,585.5472,585.5472,584.9996,584.9996,300.0
2022-12-01 11:40:00,599.24,599.24,599.24,599.24,200.0,586.0166,586.0166,586.0166,586.0166,200.0
2022-12-01 11:45:00,599.24,599.24,599.24,599.24,0.0,586.0166,586.0166,586.0166,586.0166,0.0
2022-12-01 11:50:00,599.24,599.24,599.24,599.24,100.0,586.0166,586.0166,586.0166,586.0166,100.0
2022-12-01 11:55:00,599.24,599.24,599.24,599.24,0.0,586.0166,586.0166,586.0166,586.0166,0.0
2022-12-01 12:00:00,599.41,599.41,598.28,598.28,940.0,586.1829,586.1829,585.0778,585.0778,940.0
2022-12-01 12:05:00,598.82,598.82,598.82,598.82,200.0,585.6059,585.6059,585.6059,585.6059,200.0
2022-12-01 12:10:00,599.25,599.25,598.97,598.97,200.0,586.0264,586.0264,585.7526,585.7526,200.0
2022-12-01 12:15:00,599.19,599.36,599.19,599.31,300.0,585.9677,586.134,585.9677,586.0851,300.0
2022-12-01 12:20:00,599.98,600.38,599.58,600.17,741.0,586.7403,587.1315,586.3491,586.9261,741.0
2022-12-01 12:25:00,600.32,601.17,600.32,601.17,500.0,587.0728,587.904,587.0728,587.904,500.0
2022-12-01 12:30:00,601.37,601.9,601.0,601.0,1473.0,588.0996,588.6179,587.7378,587.7378,1473.0
2022-12-01 12:35:00,601.11,601.11,600.29,600.29,800.0,587.8453,587.8453,587.0434,587.0434,800.0
2022-12-01 12:40:00,600.0,600.0,600.0,600.0,100.0,586.7598,586.7598,586.7598,586.7598,100.0
2022-12-01 12:45:00,600.02,600.23,599.35,600.01,1800.0,586.7794,586.9848,586.1242,586.7696,1800.0
2022-12-01 12:50:00,599.82,599.84,599.78,599.79,1000.0,586.5838,586.6034,586.5447,586.5545,1000.0
2022-12-01 12:55:00,599.31,599.31,599.3,599.3,200.0,586.0851,586.0851,586.0753,586.0753,200.0
2022-12-01 13:00:00,599.48,600.22,599.48,599.91,2004.0,586.2513,586.975,586.2513,586.6718,2004.0
2022-12-01 13:05:00,600.37,600.47,600.03,600.44,2100.0,587.1217,587.2195,586.7892,587.1901,2100.0
2022-12-01 13:10:00,600.5,600.54,600.34,600.34,807.0,587.2488,587.2879,587.0923,587.0923,807.0
2022-12-01 13:15:00,599.62,599.78,598.5,598.5,1333.0,586.3882,586.5447,585.2929,585.2929,1333.0
2022-12-01 13:20:00,598.5,598.5,598.5,598.5,0.0,585.2929,585.2929,585.2929,585.2929,0.0
2022-12-01 13:25:00,599.21,599.76,598.92,599.49,1723.0,585.9873,586.5251,585.7037,586.2611,1723.0
2022-12-01 13:30:00,599.6,600.0,599.58,600.0,600.0,586.3687,586.7598,586.3491,586.7598,600.0
2022-12-01 13:35:00,599.61,600.06,599.61,599.79,500.0,586.3784,586.8185,586.3784,586.5545,500.0
2022-12-01 13:40:00,600.16,600.34,598.84,599.08,9115.0,586.9163,587.0923,585.6254,585.8601,9115.0
2022-12-01 13:45:00,599.03,600.53,599.03,599.89,1663.0,585.8112,587.2781,585.8112,586.6523,1663.0
2022-12-01 13:50:00,600.37,600.46,599.85,599.85,2906.0,587.1217,587.2097,586.6132,586.6132,2906.0
2022-12-01 13:55:00,600.08,600.1,600.08,600.1,239.0,586.8381,586.8576,586.8381,586.8576,239.0
2022-12-01 14:00:00,600.32,600.32,599.0,599.0,900.0,587.0728,587.0728,585.7819,585.7819,900.0
2022-12-01 14:05:00,598.36,598.52,598.17,598.22,1219.0,585.156,585.3125,584.9702,585.0191,1219.0
2022-12-01 14:10:00,597.78,598.29,597.78,598.17,3747.0,584.5888,585.0876,584.5888,584.9702,3747.0
2022-12-01 14:15:00,599.88,599.97,599.88,599.89,313.0,586.6425,586.7305,586.6425,586.6523,313.0
2022-12-01 14:20:00,599.76,599.85,599.76,599.85,200.0,586.5251,586.6132,586.5251,586.6132,200.0
2022-12-01 14:25:00,599.73,599.87,599.73,599.87,400.0,586.4958,586.6327,586.4958,586.6327,400.0
2022-12-01 14:30:00,600.01,601.09,600.01,601.09,1764.0,586.7696,587.8258,586.7696,587.8258,1764.0
2022-12-01 14:35:00,601.88,602.9,601.88,602.9,467.0,588.5984,589.5958,588.5984,589.5958,467.0
2022-12-01 14:40:00,602.3,602.3,602.22,602.22,444.0,589.0091,589.0091,588.9309,588.9309,444.0
2022-12-01 14:45:00,602.29,602.57,602.28,602.57,514.0,588.9993,589.2731,588.9895,589.2731,514.0
2022-12-01 14:50:00,603.29,603.71,603.21,603.3,3178.0,589.9772,590.388,589.899,589.987,3178.0
2022-12-01 14:55:00,603.29,603.3,602.25,602.32,5460.0,589.9772,589.987,588.9602,589.0286,5460.0
2022-12-01 15:00:00,602.82,603.37,602.68,603.37,1200.0,589.5176,590.0555,589.3807,590.0555,1200.0
2022-12-01 15:05:00,603.04,603.7,602.37,603.7,3177.0,589.7328,590.3782,589.0775,590.3782,3177.0
2022-12-01 15:10:00,603.01,603.21,602.34,602.35,2223.0,589.7034,589.899,589.0482,589.058,2223.0
2022-12-01 15:15:00,602.69,602.69,602.31,602.61,600.0,589.3905,589.3905,589.0189,589.3122,600.0
2022-12-01 15:20:00,602.78,602.78,602.78,602.78,100.0,589.4785,589.4785,589.4785,589.4785,100.0
2022-12-01 15:25:00,602.67,602.83,602.46,602.83,708.0,589.3709,589.5274,589.1656,589.5274,708.0
2022-12-01 15:30:00,603.13,603.13,602.94,602.95,673.0,589.8208,589.8208,589.635,589.6447,673.0
2022-12-01 15:35:00,602.98,603.48,602.98,603.1,820.0,589.6741,590.163,589.6741,589.7914,820.0
2022-12-01 15:40:00,603.11,604.16,603.11,604.03,800.0,589.8012,590.828,589.8012,590.7009,800.0
2022-12-01 15:45:00,603.91,603.91,602.93,603.24,1416.0,590.5836,590.5836,589.6252,589.9283,1416.0
2022-12-01 15:50:00,603.37,603.66,603.11,603.22,800.0,590.0555,590.3391,589.8012,589.9088,800.0
2022-12-01 15:55:00,602.74,603.38,602.49,603.16,8145.0,589.4394,590.0653,589.1949,589.8501,8145.0
2022-12-02 09:30:00,598.62,600.76,598.2,600.76,3998.0,585.4103,587.5031,584.9996,587.5031,3998.0
2022-12-02 09:35:00,600.79,600.83,600.39,600.39,700.0,587.5324,587.5715,587.1412,587.1412,700.0
2022-12-02 09:40:00,598.25,598.25,597.36,597.36,300.0,585.0485,585.0485,584.1781,584.1781,300.0
2022-12-02 09:45:00,594.99,595.3,594.11,595.3,500.0,581.8604,582.1636,580.9998,582.1636,500.0
2022-12-02 09:50:00,595.17,595.42,594.99,594.99,600.0,582.0364,582.2809,581.8604,581.8604,600.0
2022-12-02 09:55:00,595.28,595.47,594.23,594.23,500.0,582.144,582.3298,581.1172,581.1172,500.0
2022-12-02 10:00:00,594.38,595.99,593.82,593.83,722.0,581.2639,582.8383,580.7162,580.726,722.0
2022-12-02 10:05:00,593.34,594.57,593.29,594.57,1080.0,580.2468,581.4497,580.1979,581.4497,1080.0
2022-12-02 10:10:00,595.65,595.72,594.01,594.77,1045.0,582.5058,582.5743,580.902,581.6453,1045.0
2022-12-02 10:15:00,594.91,595.02,594.41,594.53,809.0,581.7822,581.8897,581.2932,581.4105,809.0
2022-12-02 10:20:00,595.22,595.98,595.22,595.98,950.0,582.0853,582.8286,582.0853,582.8286,950.0
2022-12-02 10:25:00,595.14,595.14,594.28,594.28,300.0,582.0071,582.0071,581.1661,581.1661,300.0
2022-12-02 10:30:00,594.69,594.88,594.39,594.46,800.0,581.567,581.7528,581.2736,581.3421,800.0
2022-12-02 10:35:00,594.46,594.46,594.46,594.46,0.0,581.3421,581.3421,581.3421,581.3421,0.0
2022-12-02 10:40:00,594.46,594.46,594.46,594.46,0.0,581.3421,581.3421,581.3421,581.3421,0.0
2022-12-02 10:45:00,595.82,596.74,595.82,596.74,400.0,582.6721,583.5718,582.6721,583.5718,400.0
2022-12-02 10:50:00,596.13,596.46,596.13,596.39,500.0,582.9752,583.298,582.9752,583.2295,500.0
2022-12-02 10:55:00,596.61,596.61,596.13,596.13,588.0,583.4446,583.4446,582.9752,582.9752,588.0
2022-12-02 11:00:00,595.51,596.06,595.51,596.06,602.0,582.3689,582.9068,582.3689,582.9068,602.0
2022-12-02 11:05:00,597.2,597.68,597.2,597.68,470.0,584.0216,584.491,584.0216,584.491,470.0
2022-12-02 11:10:00,597.44,598.4,597.43,598.4,673.0,584.2563,585.1951,584.2466,585.1951,673.0
2022-12-02 11:15:00,597.9,597.9,597.71,597.71,400.0,584.7062,584.7062,584.5204,584.5204,400.0
2022-12-02 11:20:00,598.64,599.28,598.36,598.62,1100.0,585.4299,586.0557,585.156,585.4103,1100.0
2022-12-02 11:25:00,598.86,599.58,598.86,599.34,800.0,585.645,586.3491,585.645,586.1144,800.0
2022-12-02 11:30:00,599.73,599.74,599.54,599.74,300.0,586.4958,586.5056,586.31,586.5056,300.0
2022-12-02 11:35:00,599.66,599.66,598.87,599.26,1600.0,586.4273,586.4273,585.6548,586.0362,1600.0
2022-12-02 11:40:00,599.31,599.91,598.71,599.91,923.0,586.0851,586.6718,585.4983,586.6718,923.0
2022-12-02 11:45:00,599.87,600.77,599.41,600.76,2100.0,586.6327,587.5129,586.1829,587.5031,2100.0
2022-12-02 11:50:00,599.85,600.24,599.71,599.71,702.0,586.6132,586.9945,586.4762,586.4762,702.0
2022-12-02 11:55:00,600.35,600.35,600.35,600.35,152.0,587.1021,587.1021,587.1021,587.1021,152.0
2022-12-02 12:00:00,600.59,601.0,600.58,601.0,400.0,587.3368,587.7378,587.327,587.7378,400.0
2022-12-02 12:05:00,600.39,601.54,600.1,600.55,1900.0,587.1412,588.2659,586.8576,587.2977,1900.0
2022-12-02 12:10:00,600.74,601.3,600.74,601.05,1400.0,587.4835,588.0312,587.4835,587.7867,1400.0
2022-12-02 12:15:00,600.88,601.43,600.54,601.14,1500.0,587.6204,588.1583,587.2879,587.8747,1500.0
2022-12-02 12:20:00,601.47,601.47,601.47,601.47,100.0,588.1974,588.1974,588.1974,588.1974,100.0
2022-12-02 12:25:00,602.02,602.02,601.97,601.97,200.0,588.7353,588.7353,588.6864,588.6864,200.0
2022-12-02 12:30:00,601.83,602.06,601.83,601.92,300.0,588.5495,588.7744,588.5495,588.6375,300.0
2022-12-02 12:35:00,601.92,602.01,601.16,601.17,1229.0,588.6375,588.7255,587.8942,587.904,1229.0
2022-12-02 12:40:00,600.8,600.8,600.66,600.73,700.0,587.5422,587.5422,587.4053,587.4737,700.0
2022-12-02 12:45:00,600.77,600.77,600.77,600.77,300.0,587.5129,587.5129,587.5129,587.5129,300.0
2022-12-02 12:50:00,600.32,600.32,599.97,599.97,300.0,587.0728,587.0728,586.7305,586.7305,300.0
2022-12-02 12:55:00,599.82,599.82,599.82,599.82,100.0,586.5838,586.5838,586.5838,586.5838,100.0
2022-12-02 13:00:00,599.4,599.48,599.34,599.48,400.0,586.1731,586.2513,586.1144,586.2513,400.0
2022-12-02 13:05:00,599.28,599.28,598.95,598.95,365.0,586.0557,586.0557,585.733,585.733,365.0
2022-12-02 13:10:00,599.25,599.8,599.2,599.61,900.0,586.0264,586.5643,585.9775,586.3784,900.0
2022-12-02 13:15:00,599.65,599.66,599.65,599.65,100.0,586.4176,586.4273,586.4176,586.4176,100.0
2022-12-02 13:20:00,599.85,599.85,599.24,599.24,200.0,586.6132,586.6132,586.0166,586.0166,200.0
2022-12-02 13:25:00,599.65,600.0,599.09,600.0,900.0,586.4176,586.7598,585.8699,586.7598,900.0
2022-12-02 13:30:00,600.0,600.0,600.0,600.0,0.0,586.7598,586.7598,586.7598,586.7598,0.0
2022-12-02 13:35:00,600.13,600.26,600.13,600.26,300.0,586.887,587.0141,586.887,587.0141,300.0
2022-12-02 13:40:00,600.57,600.57,600.57,600.57,100.0,587.3173,587.3173,587.3173,587.3173,100.0
2022-12-02 13:45:00,600.45,600.63,600.45,600.63,300.0,587.1999,587.3759,587.1999,587.3759,300.0
2022-12-02 13:50:00,600.95,601.4,600.95,601.4,1000.0,587.6889,588.1289,587.6889,588.1289,1000.0
2022-12-02 13:55:00,601.61,601.64,601.57,601.58,444.0,588.3343,588.3637,588.2952,588.305,444.0
2022-12-02 14:00:00,601.75,602.11,601.75,602.1,901.0,588.4712,588.8233,588.4712,588.8135,901.0
2022-12-02 14:05:00,601.71,601.71,600.24,600.24,1480.0,588.4321,588.4321,586.9945,586.9945,1480.0
2022-12-02 14:10:00,600.17,600.64,600.16,600.46,1228.0,586.9261,587.3857,586.9163,587.2097,1228.0
2022-12-02 14:15:00,600.44,601.0,600.44,600.89,999.0,587.1901,587.7378,587.1901,587.6302,999.0
2022-12-02 14:20:00,601.04,601.04,600.26,600.26,800.0,587.7769,587.7769,587.0141,587.0141,800.0
2022-12-02 14:25:00,600.26,600.27,600.26,600.26,100.0,587.0141,587.0239,587.0141,587.0141,100.0
2022-12-02 14:30:00,600.28,600.74,600.22,600.74,1200.0,587.0337,587.4835,586.975,587.4835,1200.0
2022-12-02 14:35:00,600.65,600.7,600.38,600.38,800.0,587.3955,587.4444,587.1315,587.1315,800.0
2022-12-02 14:40:00,600.56,600.84,600.56,600.84,300.0,587.3075,587.5813,587.3075,587.5813,300.0
2022-12-02 14:45:00,600.84,600.84,600.84,600.84,0.0,587.5813,587.5813,587.5813,587.5813,0.0
2022-12-02 14:50:00,601.86,602.26,601.85,602.26,200.0,588.5788,588.97,588.569,588.97,200.0
2022-12-02 14:55:00,602.86,603.37,602.0,602.0,3495.0,589.5567,590.0555,588.7157,588.7157,3495.0
2022-12-02 15:00:00,602.0,603.27,602.0,603.07,5066.0,588.7157,589.9577,588.7157,589.7621,5066.0
2022-12-02 15:05:00,603.11,603.33,602.61,603.33,3019.0,589.8012,590.0164,589.3122,590.0164,3019.0
2022-12-02 15:10:00,603.0,603.59,603.0,603.51,1101.0,589.6936,590.2706,589.6936,590.1924,1101.0
2022-12-02 15:15:00,603.22,603.97,603.22,603.97,496.0,589.9088,590.6422,589.9088,590.6422,496.0
2022-12-02 15:20:00,604.0,604.01,602.1,602.11,1779.0,590.6716,590.6814,588.8135,588.8233,1779.0
2022-12-02 15:25:00,601.68,602.12,601.55,601.55,1431.0,588.4028,588.8331,588.2756,588.2756,1431.0
2022-12-02 15:30:00,601.78,601.79,601.46,601.79,1302.0,588.5006,588.5103,588.1876,588.5103,1302.0
2022-12-02 15:35:00,601.33,601.4,600.41,601.01,2002.0,588.0605,588.1289,587.1608,587.7476,2002.0
2022-12-02 15:40:00,601.37,601.37,600.84,601.13,1700.0,588.0996,588.0996,587.5813,587.8649,1700.0
2022-12-02 15:45:00,600.89,600.89,599.91,599.91,987.0,587.6302,587.6302,586.6718,586.6718,987.0
2022-12-02 15:50:00,600.11,600.21,599.82,600.18,4496.0,586.8674,586.9652,586.5838,586.9359,4496.0
2022-12-02 15:55:00,599.92,602.39,599.92,602.27,15972.0,586.6816,589.0971,586.6816,588.9798,15972.0
2022-12-05 09:30:00,595.83,598.16,595.11,595.11,3458.0,582.6819,584.9604,581.9778,581.9778,3458.0
2022-12-05 09:35:00,595.11,595.11,595.11,595.11,0.0,581.9778,581.9778,581.9778,581.9778,0.0
2022-12-05 09:40:00,595.18,595.18,591.42,591.46,1040.0,582.0462,582.0462,578.3692,578.4083,1040.0
2022-12-05 09:45:00,591.51,591.51,589.3,590.39,1900.0,578.4572,578.4572,576.296,577.3619,1900.0
2022-12-05 09:50:00,588.85,590.05,588.55,589.8,1299.0,575.8559,577.0294,575.5625,576.7849,1299.0
2022-12-05 09:55:00,589.5,589.5,587.74,588.92,400.0,576.4915,576.4915,574.7704,575.9243,400.0
2022-12-05 10:00:00,587.38,587.77,586.51,587.21,1225.0,574.4183,574.7997,573.5675,574.2521,1225.0
2022-12-05 10:05:00,587.21,587.21,587.21,587.21,0.0,574.2521,574.2521,574.2521,574.2521,0.0
2022-12-05 10:10:00,589.47,589.47,588.84,588.84,700.0,576.4622,576.4622,575.8461,575.8461,700.0
2022-12-05 10:15:00,589.07,590.11,589.07,589.37,740.0,576.071,577.0881,576.071,576.3644,740.0
2022-12-05 10:20:00,588.78,589.59,587.85,588.55,1053.0,575.7874,576.5796,574.878,575.5625,1053.0
2022-12-05 10:25:00,589.49,589.82,588.26,588.95,2738.0,576.4818,576.8045,575.2789,575.9537,2738.0
2022-12-05 10:30:00,588.63,589.67,588.63,589.67,500.0,575.6407,576.6578,575.6407,576.6578,500.0
2022-12-05 10:35:00,589.24,589.94,589.19,589.72,600.0,576.2373,576.9218,576.1884,576.7067,600.0
2022-12-05 10:40:00,590.08,590.61,589.83,590.61,1275.0,577.0587,577.5771,576.8143,577.5771,1275.0
2022-12-05 10:45:00,590.61,590.61,590.61,590.61,0.0,577.5771,577.5771,577.5771,577.5771,0.0
2022-12-05 10:50:00,590.16,590.18,590.16,590.17,369.0,577.137,577.1565,577.137,577.1468,369.0
2022-12-05 10:55:00,590.9,590.95,590.58,590.95,992.0,577.8607,577.9095,577.5477,577.9095,992.0
2022-12-05 11:00:00,591.66,592.25,591.53,592.25,300.0,578.6039,579.1809,578.4767,579.1809,300.0
2022-12-05 11:05:00,592.0,592.55,592.0,592.55,800.0,578.9364,579.4742,578.9364,579.4742,800.0
2022-12-05 11:10:00,592.55,592.55,592.55,592.55,0.0,579.4742,579.4742,579.4742,579.4742,0.0
2022-12-05 11:15:00,591.11,591.11,591.1,591.1,200.0,578.066,578.066,578.0562,578.0562,200.0
2022-12-05 11:20:00,590.73,590.73,590.73,590.73,100.0,577.6944,577.6944,577.6944,577.6944,100.0
2022-12-05 11:25:00,591.54,591.54,591.32,591.32,300.0,578.4865,578.4865,578.2714,578.2714,300.0
2022-12-05 11:30:00,591.29,591.91,591.29,591.33,1527.0,578.242,578.8484,578.242,578.2812,1527.0
2022-12-05 11:35:00,591.15,591.15,591.15,591.15,100.0,578.1051,578.1051,578.1051,578.1051,100.0
2022-12-05 11:40:00,591.94,592.7,591.94,592.7,820.0,578.8777,579.6209,578.8777,579.6209,820.0
2022-12-05 11:45:00,592.7,592.93,592.46,592.93,400.0,579.6209,579.8459,579.3862,579.8459,400.0
2022-12-05 11:50:00,592.68,592.96,592.12,592.12,400.0,579.6014,579.8752,579.0537,579.0537,400.0
2022-12-05 11:55:00,592.02,592.02,591.54,591.59,801.0,578.9559,578.9559,578.4865,578.5354,801.0
2022-12-05 12:00:00,591.59,591.59,591.59,591.59,100.0,578.5354,578.5354,578.5354,578.5354,100.0
2022-12-05 12:05:00,591.18,591.26,591.18,591.26,302.0,578.1345,578.2127,578.1345,578.2127,302.0
2022-12-05 12:10:00,591.53,592.27,591.53,592.27,713.0,578.4767,579.2004,578.4767,579.2004,713.0
2022-12-05 12:15:00,592.36,592.36,592.35,592.36,300.0,579.2884,579.2884,579.2787,579.2884,300.0
2022-12-05 12:20:00,592.73,592.73,592.73,592.73,100.0,579.6503,579.6503,579.6503,579.6503,100.0
2022-12-05 12:25:00,593.23,593.23,593.23,593.23,100.0,580.1392,580.1392,580.1392,580.1392,100.0
2022-12-05 12:30:00,592.98,592.98,592.98,592.98,200.0,579.8948,579.8948,579.8948,579.8948,200.0
2022-12-05 12:35:00,592.13,592.43,591.23,591.99,1272.0,579.0635,579.3569,578.1834,578.9266,1272.0
2022-12-05 12:40:00,592.05,592.05,592.05,592.05,100.0,578.9853,578.9853,578.9853,578.9853,100.0
2022-12-05 12:45:00,592.17,592.17,592.16,592.17,100.0,579.1026,579.1026,579.0928,579.1026,100.0
2022-12-05 12:50:00,592.17,592.17,592.17,592.17,0.0,579.1026,579.1026,579.1026,579.1026,0.0
2022-12-05 12:55:00,591.22,591.79,591.2,591.26,2500.0,578.1736,578.731,578.154,578.2127,2500.0
2022-12-05 13:00:00,591.64,592.15,591.64,591.72,673.0,578.5843,579.0831,578.5843,578.6626,673.0
2022-12-05 13:05:00,591.99,592.12,590.98,590.98,1547.0,578.9266,579.0537,577.9389,577.9389,1547.0
2022-12-05 13:10:00,591.26,591.5,591.04,591.5,1922.0,578.2127,578.4474,577.9976,578.4474,1922.0
2022-12-05 13:15:00,591.59,591.7,590.46,590.62,6614.0,578.5354,578.643,577.4304,577.5868,6614.0
2022-12-05 13:20:00,589.47,589.47,589.47,589.47,106.0,576.4622,576.4622,576.4622,576.4622,106.0
2022-12-05 13:25:00,589.53,590.5,589.53,590.5,419.0,576.5209,577.4695,576.5209,577.4695,419.0
2022-12-05 13:30:00,590.09,590.26,589.89,590.2,1100.0,577.0685,577.2348,576.8729,577.1761,1100.0
2022-12-05 13:35:00,589.95,589.95,589.02,589.59,1305.0,576.9316,576.9316,576.0221,576.5796,1305.0
2022-12-05 13:40:00,589.87,589.91,589.24,589.24,1125.0,576.8534,576.8925,576.2373,576.2373,1125.0
2022-12-05 13:45:00,589.24,589.24,588.76,588.76,510.0,576.2373,576.2373,575.7679,575.7679,510.0
2022-12-05 13:50:00,588.73,588.85,588.45,588.6,1860.0,575.7385,575.8559,575.4647,575.6114,1860.0
2022-12-05 13:55:00,588.42,588.64,587.76,587.8,1700.0,575.4354,575.6505,574.7899,574.8291,1700.0
2022-12-05 14:00:00,587.11,587.83,586.51,587.06,3447.0,574.1543,574.8584,573.5675,574.1054,3447.0
2022-12-05 14:05:00,587.22,587.23,587.02,587.18,500.0,574.2619,574.2716,574.0663,574.2227,500.0
2022-12-05 14:10:00,587.48,587.71,587.25,587.25,1008.0,574.5161,574.741,574.2912,574.2912,1008.0
2022-12-05 14:15:00,587.63,587.63,587.62,587.62,200.0,574.6628,574.6628,574.653,574.653,200.0
2022-12-05 14:20:00,586.81,586.84,586.21,586.21,1326.0,573.8609,573.8902,573.2741,573.2741,1326.0
2022-12-05 14:25:00,586.04,586.16,585.61,586.0,1499.0,573.1079,573.2252,572.6874,573.0688,1499.0
2022-12-05 14:30:00,586.0,586.0,585.42,585.61,1800.0,573.0688,573.0688,572.5016,572.6874,1800.0
2022-12-05 14:35:00,585.38,585.81,585.38,585.55,1595.0,572.4625,572.883,572.4625,572.6287,1595.0
2022-12-05 14:40:00,585.1,585.3,584.84,585.18,1736.0,572.1886,572.3842,571.9344,572.2669,1736.0
2022-12-05 14:45:00,585.1,585.2,584.8,584.88,1100.0,572.1886,572.2864,571.8953,571.9735,1100.0
2022-12-05 14:50:00,585.17,585.77,585.14,585.58,2800.0,572.2571,572.8439,572.2278,572.658,2800.0
2022-12-05 14:55:00,586.0,586.0,586.0,586.0,494.0,573.0688,573.0688,573.0688,573.0688,494.0
2022-12-05 15:00:00,586.53,586.8,586.53,586.8,612.0,573.5871,573.8511,573.5871,573.8511,612.0
2022-12-05 15:05:00,586.82,586.84,586.48,586.79,963.0,573.8707,573.8902,573.5382,573.8413,963.0
2022-12-05 15:10:00,586.75,588.1,586.74,588.01,3013.0,573.8022,575.1224,573.7925,575.0344,3013.0
2022-12-05 15:15:00,588.0,588.0,586.86,587.08,1524.0,575.0246,575.0246,573.9098,574.1249,1524.0
2022-12-05 15:20:00,586.68,587.0,586.68,586.96,1101.0,573.7338,574.0467,573.7338,574.0076,1101.0
2022-12-05 15:25:00,586.73,586.73,585.33,585.37,1523.0,573.7827,573.7827,572.4136,572.4527,1523.0
2022-12-05 15:30:00,585.79,586.26,585.78,586.17,1207.0,572.8634,573.323,572.8536,573.235,1207.0
2022-12-05 15:35:00,586.4,586.4,586.11,586.12,737.0,573.46,573.46,573.1764,573.1861,737.0
2022-12-05 15:40:00,585.0,585.4,584.95,585.4,827.0,572.0908,572.482,572.042,572.482,827.0
2022-12-05 15:45:00,585.18,585.76,585.15,585.43,1987.0,572.2669,572.8341,572.2375,572.5114,1987.0
2022-12-05 15:50:00,585.6,586.09,584.93,585.94,2963.0,572.6776,573.1568,572.0224,573.0101,2963.0
2022-12-05 15:55:00,586.1,587.57,585.86,586.53,11815.0,573.1666,574.6041,572.9319,573.5871,11815.0
2022-12-06 09:30:00,588.11,590.03,584.99,584.99,4515.0,575.1322,577.0099,572.0811,572.0811,4515.0
2022-12-06 09:35:00,586.23,586.23,582.93,582.93,935.0,573.2937,573.2937,570.0665,570.0665,935.0
2022-12-06 09:40:00,583.64,586.69,583.64,586.33,600.0,570.7609,573.7436,570.7609,573.3915,600.0
2022-12-06 09:45:00,586.49,590.15,585.26,589.64,2216.0,573.548,577.1272,572.3451,576.6285,2216.0
2022-12-06 09:50:00,589.33,591.45,589.07,589.07,3082.0,576.3253,578.3985,576.071,576.071,3082.0
2022-12-06 09:55:00,589.58,590.14,586.84,586.84,6006.0,576.5698,577.1174,573.8902,573.8902,6006.0
2022-12-06 10:00:00,587.12,587.22,586.0,586.74,1848.0,574.1641,574.2619,573.0688,573.7925,1848.0
2022-12-06 10:05:00,586.74,587.16,586.11,586.83,2342.0,573.7925,574.2032,573.1764,573.8805,2342.0
2022-12-06 10:10:00,587.1,588.93,587.1,588.27,3681.0,574.1445,575.9341,574.1445,575.2887,3681.0
2022-12-06 10:15:00,586.04,586.66,585.79,586.65,2176.0,573.1079,573.7142,572.8634,573.7044,2176.0
2022-12-06 10:20:00,586.09,586.19,585.0,585.0,490.0,573.1568,573.2546,572.0908,572.0908,490.0
2022-12-06 10:25:00,585.22,585.22,585.22,585.22,100.0,572.306,572.306,572.306,572.306,100.0
2022-12-06 10:30:00,585.3,585.83,584.6,585.17,1529.0,572.3842,572.9025,571.6997,572.2571,1529.0
2022-12-06 10:35:00,584.87,585.7,584.87,585.7,1124.0,571.9637,572.7754,571.9637,572.7754,1124.0
2022-12-06 10:40:00,584.5,586.13,584.47,586.13,996.0,571.6019,573.1959,571.5725,573.1959,996.0
2022-12-06 10:45:00,586.95,586.95,586.46,586.46,200.0,573.9978,573.9978,573.5186,573.5186,200.0
2022-12-06 10:50:00,586.63,586.89,586.54,586.74,400.0,573.6849,573.9391,573.5969,573.7925,400.0
2022-12-06 10:55:00,586.53,586.85,586.53,586.85,410.0,573.5871,573.9,573.5871,573.9,410.0
2022-12-06 11:00:00,586.6,586.77,586.1,586.1,700.0,573.6555,573.8218,573.1666,573.1666,700.0
2022-12-06 11:05:00,586.29,586.67,585.54,585.54,1297.0,573.3524,573.724,572.6189,572.6189,1297.0
2022-12-06 11:10:00,585.81,586.32,584.84,584.84,937.0,572.883,573.3817,571.9344,571.9344,937.0
2022-12-06 11:15:00,584.34,584.34,583.55,583.78,732.0,571.4454,571.4454,570.6728,570.8978,732.0
2022-12-06 11:20:00,583.57,583.96,583.57,583.96,488.0,570.6924,571.0738,570.6924,571.0738,488.0
2022-12-06 11:25:00,583.95,584.68,583.94,584.57,717.0,571.064,571.7779,571.0542,571.6703,717.0
2022-12-06 11:30:00,584.82,585.61,584.82,585.31,1388.0,571.9148,572.6874,571.9148,572.394,1388.0
2022-12-06 11:35:00,585.35,585.56,584.04,584.04,1142.0,572.4331,572.6385,571.152,571.152,1142.0
2022-12-06 11:40:00,584.45,585.19,584.4,585.19,1504.0,571.553,572.2767,571.5041,572.2767,1504.0
2022-12-06 11:45:00,585.47,585.99,585.47,585.99,300.0,572.5505,573.059,572.5505,573.059,300.0
2022-12-06 11:50:00,585.5,585.5,585.08,585.45,1021.0,572.5798,572.5798,572.1691,572.5309,1021.0
2022-12-06 11:55:00,585.56,585.61,585.56,585.61,200.0,572.6385,572.6874,572.6385,572.6874,200.0
2022-12-06 12:00:00,585.61,585.61,585.61,585.61,0.0,572.6874,572.6874,572.6874,572.6874,0.0
2022-12-06 12:05:00,586.74,586.74,586.56,586.68,985.0,573.7925,573.7925,573.6164,573.7338,985.0
2022-12-06 12:10:00,586.65,586.66,586.24,586.65,537.0,573.7044,573.7142,573.3035,573.7044,537.0
2022-12-06 12:15:00,586.51,586.51,585.1,585.11,1314.0,573.5675,573.5675,572.1886,572.1984,1314.0
2022-12-06 12:20:00,585.3,585.57,585.01,585.32,1000.0,572.3842,572.6483,572.1006,572.4038,1000.0
2022-12-06 12:25:00,585.18,585.18,584.68,584.69,500.0,572.2669,572.2669,571.7779,571.7877,500.0
2022-12-06 12:30:00,584.88,585.63,584.59,585.58,1772.0,571.9735,572.7069,571.6899,572.658,1772.0
2022-12-06 12:35:00,585.54,585.54,584.92,584.97,1041.0,572.6189,572.6189,572.0126,572.0615,1041.0
2022-12-06 12:40:00,584.97,584.97,584.52,584.61,2700.0,572.0615,572.0615,571.6214,571.7095,2700.0
2022-12-06 12:45:00,584.77,584.77,584.02,584.02,1354.0,571.8659,571.8659,571.1325,571.1325,1354.0
2022-12-06 12:50:00,583.92,584.0,583.58,583.89,500.0,571.0347,571.1129,570.7022,571.0053,500.0
2022-12-06 12:55:00,583.63,583.63,582.97,582.97,700.0,570.7511,570.7511,570.1056,570.1056,700.0
2022-12-06 13:00:00,583.38,583.38,582.19,582.23,1501.0,570.5066,570.5066,569.3429,569.382,1501.0
2022-12-06 13:05:00,582.05,582.05,580.86,581.0,2950.0,569.2059,569.2059,568.0422,568.1791,2950.0
2022-12-06 13:10:00,581.41,581.43,581.35,581.35,700.0,568.5801,568.5996,568.5214,568.5214,700.0
2022-12-06 13:15:00,581.37,581.37,580.81,580.81,400.0,568.5409,568.5409,567.9933,567.9933,400.0
2022-12-06 13:20:00,580.94,581.22,580.93,581.22,300.0,568.1204,568.3943,568.1107,568.3943,300.0
2022-12-06 13:25:00,580.19,580.61,579.53,579.54,2190.0,567.387,567.7977,566.7416,566.7513,2190.0
2022-12-06 13:30:00,579.88,580.2,579.88,580.2,699.0,567.0838,567.3968,567.0838,567.3968,699.0
2022-12-06 13:35:00,580.57,580.57,580.51,580.51,300.0,567.7586,567.7586,567.6999,567.6999,300.0
2022-12-06 13:40:00,580.81,580.81,580.81,580.81,100.0,567.9933,567.9933,567.9933,567.9933,100.0
2022-12-06 13:45:00,581.21,581.21,580.08,580.21,1468.0,568.3845,568.3845,567.2794,567.4065,1468.0
2022-12-06 13:50:00,580.43,580.43,579.47,579.79,900.0,567.6217,567.6217,566.6829,566.9958,900.0
2022-12-06 13:55:00,579.76,581.29,579.75,581.29,1956.0,566.9665,568.4627,566.9567,568.4627,1956.0
2022-12-06 14:00:00,581.18,581.18,580.58,580.58,551.0,568.3551,568.3551,567.7684,567.7684,551.0
2022-12-06 14:05:00,579.81,580.29,579.76,579.76,590.0,567.0154,567.4848,566.9665,566.9665,590.0
2022-12-06 14:10:00,579.81,579.82,579.34,579.38,602.0,567.0154,567.0252,566.5557,566.5949,602.0
2022-12-06 14:15:00,579.33,579.36,579.04,579.05,1100.0,566.546,566.5753,566.2624,566.2721,1100.0
2022-12-06 14:20:00,578.77,579.17,577.78,579.16,1908.0,565.9983,566.3895,565.0302,566.3797,1908.0
2022-12-06 14:25:00,579.1,579.1,578.05,578.05,900.0,566.321,566.321,565.2942,565.2942,900.0
2022-12-06 14:30:00,578.38,578.39,577.29,577.3,2370.0,565.6169,565.6267,564.551,564.5608,2370.0
2022-12-06 14:35:00,577.12,577.5,577.01,577.16,1512.0,564.3847,564.7563,564.2772,564.4239,1512.0
2022-12-06 14:40:00,577.33,577.66,577.07,577.5,2221.0,564.5901,564.9128,564.3358,564.7563,2221.0
2022-12-06 14:45:00,577.31,577.31,576.62,576.62,1015.0,564.5705,564.5705,563.8958,563.8958,1015.0
2022-12-06 14:50:00,576.25,577.31,575.96,577.31,2263.0,563.5339,564.5705,563.2503,564.5705,2263.0
2022-12-06 14:55:00,577.04,577.52,576.76,576.76,2026.0,564.3065,564.7759,564.0327,564.0327,2026.0
2022-12-06 15:00:00,576.94,577.92,576.94,577.5,3600.0,564.2087,565.1671,564.2087,564.7563,3600.0
2022-12-06 15:05:00,577.35,577.88,577.34,577.66,1001.0,564.6097,565.128,564.5999,564.9128,1001.0
2022-12-06 15:10:00,577.46,577.86,576.78,577.22,1200.0,564.7172,565.1084,564.0522,564.4825,1200.0
2022-12-06 15:15:00,577.45,577.57,576.99,577.02,1800.0,564.7075,564.8248,564.2576,564.2869,1800.0
2022-12-06 15:20:00,577.69,577.89,577.61,577.89,1100.0,564.9422,565.1377,564.8639,565.1377,1100.0
2022-12-06 15:25:00,578.27,578.39,577.76,577.85,1317.0,565.5094,565.6267,565.0106,565.0986,1317.0
2022-12-06 15:30:00,578.62,579.38,578.62,579.36,3172.0,565.8516,566.5949,565.8516,566.5753,3172.0
2022-12-06 15:35:00,579.63,579.93,579.11,579.33,3545.0,566.8393,567.1327,566.3308,566.546,3545.0
2022-12-06 15:40:00,579.96,580.52,579.5,580.22,2224.0,567.1621,567.7097,566.7122,567.4163,2224.0
2022-12-06 15:45:00,580.09,580.65,580.08,580.36,2459.0,567.2892,567.8368,567.2794,567.5532,2459.0
2022-12-06 15:50:00,580.2,581.21,580.11,580.56,4975.0,567.3968,568.3845,567.3088,567.7488,4975.0
2022-12-06 15:55:00,580.34,580.48,579.28,580.32,9923.0,567.5337,567.6706,566.4971,567.5141,9923.0
2022-12-07 09:30:00,579.42,581.96,577.62,581.65,2584.0,566.634,569.1179,564.8737,568.8148,2584.0
2022-12-07 09:35:00,581.65,581.65,581.65,581.65,0.0,568.8148,568.8148,568.8148,568.8148,0.0
2022-12-07 09:40:00,581.65,581.65,581.65,581.65,0.0,568.8148,568.8148,568.8148,568.8148,0.0
2022-12-07 09:45:00,583.65,586.49,583.65,586.31,3600.0,570.7706,573.548,570.7706,573.3719,3600.0
2022-12-07 09:50:00,586.31,586.61,584.91,585.04,4157.0,573.3719,573.6653,572.0028,572.13,4157.0
2022-12-07 09:55:00,584.72,585.07,584.63,585.07,1005.0,571.817,572.1593,571.729,572.1593,1005.0
2022-12-07 10:00:00,584.63,586.24,583.58,586.24,1217.0,571.729,573.3035,570.7022,573.3035,1217.0
2022-12-07 10:05:00,586.08,586.08,585.48,585.48,300.0,573.147,573.147,572.5603,572.5603,300.0
2022-12-07 10:10:00,585.14,585.99,584.45,585.99,1000.0,572.2278,573.059,571.553,573.059,1000.0
2022-12-07 10:15:00,585.7,585.7,585.7,585.7,200.0,572.7754,572.7754,572.7754,572.7754,200.0
2022-12-07 10:20:00,586.58,587.28,586.41,587.28,1305.0,573.636,574.3205,573.4697,574.3205,1305.0
2022-12-07 10:25:00,586.55,587.56,586.49,587.36,655.0,573.6066,574.5944,573.548,574.3988,655.0
2022-12-07 10:30:00,589.24,589.36,588.21,588.21,5900.0,576.2373,576.3546,575.23,575.23,5900.0
2022-12-07 10:35:00,588.0,588.0,587.01,587.01,1000.0,575.0246,575.0246,574.0565,574.0565,1000.0
2022-12-07 10:40:00,587.02,588.33,587.02,588.33,567.0,574.0663,575.3474,574.0663,575.3474,567.0
2022-12-07 10:45:00,588.76,588.99,588.76,588.93,400.0,575.7679,575.9928,575.7679,575.9341,400.0
2022-12-07 10:50:00,589.36,589.89,589.36,589.58,800.0,576.3546,576.8729,576.3546,576.5698,800.0
2022-12-07 10:55:00,589.9,590.25,589.9,590.25,807.0,576.8827,577.225,576.8827,577.225,807.0
2022-12-07 11:00:00,590.57,592.0,590.3,592.0,1600.0,577.5379,578.9364,577.2739,578.9364,1600.0
2022-12-07 11:05:00,591.7,592.21,591.14,592.21,1500.0,578.643,579.1417,578.0954,579.1417,1500.0
2022-12-07 11:10:00,591.94,592.07,590.39,590.49,4996.0,578.8777,579.0048,577.3619,577.4597,4996.0
2022-12-07 11:15:00,590.55,590.71,589.37,590.7,2407.0,577.5184,577.6748,576.3644,577.6651,2407.0
2022-12-07 11:20:00,590.72,590.72,589.72,589.72,501.0,577.6846,577.6846,576.7067,576.7067,501.0
2022-12-07 11:25:00,589.78,589.8,588.99,589.01,1677.0,576.7654,576.7849,575.9928,576.0124,1677.0
2022-12-07 11:30:00,588.62,589.36,588.62,588.76,1200.0,575.631,576.3546,575.631,575.7679,1200.0
2022-12-07 11:35:00,588.72,589.6,588.72,589.2,1141.0,575.7288,576.5893,575.7288,576.1982,1141.0
2022-12-07 11:40:00,588.9,588.9,588.9,588.9,410.0,575.9048,575.9048,575.9048,575.9048,410.0
2022-12-07 11:45:00,588.71,588.71,588.66,588.66,606.0,575.719,575.719,575.6701,575.6701,606.0
2022-12-07 11:50:00,588.66,588.66,587.54,587.92,1291.0,575.6701,575.6701,574.5748,574.9464,1291.0
2022-12-07 11:55:00,587.76,589.34,587.76,589.34,1100.0,574.7899,576.3351,574.7899,576.3351,1100.0
2022-12-07 12:00:00,589.2,589.2,588.75,588.77,400.0,576.1982,576.1982,575.7581,575.7777,400.0
2022-12-07 12:05:00,589.36,589.36,589.36,589.36,100.0,576.3546,576.3546,576.3546,576.3546,100.0
2022-12-07 12:10:00,589.03,589.87,589.03,589.87,500.0,576.0319,576.8534,576.0319,576.8534,500.0
2022-12-07 12:15:00,589.98,590.88,589.98,590.88,300.0,576.961,577.8411,576.961,577.8411,300.0
2022-12-07 12:20:00,590.91,590.91,590.91,590.91,200.0,577.8704,577.8704,577.8704,577.8704,200.0
2022-12-07 12:25:00,590.63,590.85,590.27,590.27,1043.0,577.5966,577.8118,577.2446,577.2446,1043.0
2022-12-07 12:30:00,590.08,590.4,589.94,590.35,1720.0,577.0587,577.3717,576.9218,577.3228,1720.0
2022-12-07 12:35:00,590.35,590.77,589.79,590.06,1700.0,577.3228,577.7335,576.7751,577.0392,1700.0
2022-12-07 12:40:00,590.09,590.46,590.08,590.46,900.0,577.0685,577.4304,577.0587,577.4304,900.0
2022-12-07 12:45:00,590.83,591.13,590.08,590.08,2463.0,577.7922,578.0856,577.0587,577.0587,2463.0
2022-12-07 12:50:00,590.44,590.44,589.84,589.99,1939.0,577.4108,577.4108,576.824,576.9707,1939.0
2022-12-07 12:55:00,590.02,590.81,590.02,590.25,1000.0,577.0001,577.7726,577.0001,577.225,1000.0
2022-12-07 13:00:00,590.21,590.21,589.87,589.87,200.0,577.1859,577.1859,576.8534,576.8534,200.0
2022-12-07 13:05:00,590.07,590.16,589.76,590.15,700.0,577.049,577.137,576.7458,577.1272,700.0
2022-12-07 13:10:00,590.05,590.05,589.96,589.97,200.0,577.0294,577.0294,576.9414,576.9512,200.0
2022-12-07 13:15:00,590.04,590.44,589.99,590.03,6101.0,577.0196,577.4108,576.9707,577.0099,6101.0
2022-12-07 13:20:00,589.9,589.98,589.57,589.57,501.0,576.8827,576.961,576.56,576.56,501.0
2022-12-07 13:25:00,589.45,589.45,589.35,589.35,200.0,576.4426,576.4426,576.3449,576.3449,200.0
2022-12-07 13:30:00,589.46,589.46,589.46,589.46,100.0,576.4524,576.4524,576.4524,576.4524,100.0
2022-12-07 13:35:00,588.6,588.8,588.59,588.59,300.0,575.6114,575.807,575.6016,575.6016,300.0
2022-12-07 13:40:00,588.59,588.59,588.59,588.59,0.0,575.6016,575.6016,575.6016,575.6016,0.0
2022-12-07 13:45:00,589.04,589.28,588.98,588.99,500.0,576.0417,576.2764,575.983,575.9928,500.0
2022-12-07 13:50:00,588.99,588.99,588.99,588.99,0.0,575.9928,575.9928,575.9928,575.9928,0.0
2022-12-07 13:55:00,588.67,588.67,588.21,588.21,400.0,575.6799,575.6799,575.23,575.23,400.0
2022-12-07 14:00:00,588.07,588.29,587.15,587.15,700.0,575.0931,575.3082,574.1934,574.1934,700.0
2022-12-07 14:05:00,587.46,587.89,587.18,587.55,900.0,574.4966,574.9171,574.2227,574.5846,900.0
2022-12-07 14:10:00,588.0,588.15,587.94,588.15,300.0,575.0246,575.1713,574.966,575.1713,300.0
2022-12-07 14:15:00,588.12,588.12,587.85,588.11,423.0,575.142,575.142,574.878,575.1322,423.0
2022-12-07 14:20:00,587.46,588.98,587.45,588.98,6403.0,574.4966,575.983,574.4868,575.983,6403.0
2022-12-07 14:25:00,588.98,588.98,588.98,588.98,0.0,575.983,575.983,575.983,575.983,0.0
2022-12-07 14:30:00,588.9,588.9,588.9,588.9,100.0,575.9048,575.9048,575.9048,575.9048,100.0
2022-12-07 14:35:00,589.44,589.44,589.44,589.44,200.0,576.4329,576.4329,576.4329,576.4329,200.0
2022-12-07 14:40:00,589.16,589.33,589.01,589.33,620.0,576.159,576.3253,576.0124,576.3253,620.0
2022-12-07 14:45:00,589.24,589.62,589.17,589.62,500.0,576.2373,576.6089,576.1688,576.6089,500.0
2022-12-07 14:50:00,589.02,589.06,588.73,588.88,600.0,576.0221,576.0613,575.7385,575.8852,600.0
2022-12-07 14:55:00,588.67,588.96,588.45,588.51,900.0,575.6799,575.9635,575.4647,575.5234,900.0
2022-12-07 15:00:00,588.28,589.08,588.28,589.05,515.0,575.2985,576.0808,575.2985,576.0515,515.0
2022-12-07 15:05:00,588.69,588.69,587.62,587.63,700.0,575.6994,575.6994,574.653,574.6628,700.0
2022-12-07 15:10:00,587.37,587.48,587.3,587.3,630.0,574.4085,574.5161,574.3401,574.3401,630.0
2022-12-07 15:15:00,586.97,587.33,586.5,586.5,1288.0,574.0174,574.3694,573.5577,573.5577,1288.0
2022-12-07 15:20:00,586.3,586.36,586.22,586.33,1401.0,573.3622,573.4208,573.2839,573.3915,1401.0
2022-12-07 15:25:00,586.26,586.26,585.71,586.0,734.0,573.323,573.323,572.7852,573.0688,734.0
2022-12-07 15:30:00,586.02,586.99,586.02,586.54,3500.0,573.0883,574.0369,573.0883,573.5969,3500.0
2022-12-07 15:35:00,586.63,586.63,586.17,586.48,1839.0,573.6849,573.6849,573.235,573.5382,1839.0
2022-12-07 15:40:00,586.34,586.34,586.0,586.17,1485.0,573.4013,573.4013,573.0688,573.235,1485.0
2022-12-07 15:45:00,586.06,586.89,586.0,586.83,3801.0,573.1275,573.9391,573.0688,573.8805,3801.0
2022-12-07 15:50:00,586.56,586.88,586.1,586.88,1815.0,573.6164,573.9294,573.1666,573.9294,1815.0
2022-12-07 15:55:00,586.71,587.4,586.4,586.71,7462.0,573.7631,574.4379,573.46,573.7631,7462.0
2022-12-08 09:30:00,589.98,592.27,589.92,589.92,3502.0,576.961,579.2004,576.9023,576.9023,3502.0
2022-12-08 09:35:00,590.79,594.17,590.79,594.17,699.0,577.7531,581.0585,577.7531,581.0585,699.0
2022-12-08 09:40:00,593.96,593.96,593.55,593.55,300.0,580.8531,580.8531,580.4522,580.4522,300.0
2022-12-08 09:45:00,593.4,593.81,592.37,592.37,1160.0,580.3055,580.7064,579.2982,579.2982,1160.0
2022-12-08 09:50:00,593.46,594.2,592.11,592.11,5577.0,580.3642,581.0878,579.044,579.044,5577.0
2022-12-08 09:55:00,591.37,595.05,591.37,594.78,1128.0,578.3203,581.9191,578.3203,581.655,1128.0
2022-12-08 10:00:00,594.86,594.86,592.42,592.42,700.0,581.7333,581.7333,579.3471,579.3471,700.0
2022-12-08 10:05:00,592.27,593.54,592.27,593.54,1023.0,579.2004,580.4424,579.2004,580.4424,1023.0
2022-12-08 10:10:00,593.51,593.51,592.14,592.14,1232.0,580.4131,580.4131,579.0733,579.0733,1232.0
2022-12-08 10:15:00,592.64,593.0,592.34,592.34,726.0,579.5623,579.9143,579.2689,579.2689,726.0
2022-12-08 10:20:00,593.34,593.48,593.14,593.27,700.0,580.2468,580.3837,580.0512,580.1784,700.0
2022-12-08 10:25:00,593.98,595.28,593.98,594.84,700.0,580.8727,582.144,580.8727,581.7137,700.0
2022-12-08 10:30:00,594.57,594.68,594.26,594.46,1230.0,581.4497,581.5572,581.1465,581.3421,1230.0
2022-12-08 10:35:00,594.46,594.46,594.46,594.46,0.0,581.3421,581.3421,581.3421,581.3421,0.0
2022-12-08 10:40:00,594.62,594.81,594.24,594.81,750.0,581.4986,581.6844,581.1269,581.6844,750.0
2022-12-08 10:45:00,594.8,595.19,594.8,595.19,759.0,581.6746,582.056,581.6746,582.056,759.0
2022-12-08 10:50:00,594.88,595.51,594.8,595.22,1663.0,581.7528,582.3689,581.6746,582.0853,1663.0
2022-12-08 10:55:00,595.34,595.56,594.24,594.25,1658.0,582.2027,582.4178,581.1269,581.1367,1658.0
2022-12-08 11:00:00,594.57,594.57,593.2,593.4,500.0,581.4497,581.4497,580.1099,580.3055,500.0
2022-12-08 11:05:00,593.67,593.96,593.06,593.26,700.0,580.5695,580.8531,579.973,580.1686,700.0
2022-12-08 11:10:00,593.24,593.25,592.68,592.69,1347.0,580.149,580.1588,579.6014,579.6112,1347.0
2022-12-08 11:15:00,592.28,593.12,592.28,592.66,950.0,579.2102,580.0317,579.2102,579.5818,950.0
2022-12-08 11:20:00,593.04,593.04,592.43,592.99,1460.0,579.9534,579.9534,579.3569,579.9045,1460.0
2022-12-08 11:25:00,593.26,594.5,593.26,594.5,700.0,580.1686,581.3812,580.1686,581.3812,700.0
2022-12-08 11:30:00,594.5,594.83,594.5,594.61,763.0,581.3812,581.7039,581.3812,581.4888,763.0
2022-12-08 11:35:00,594.55,594.84,594.55,594.76,799.0,581.4301,581.7137,581.4301,581.6355,799.0
2022-12-08 11:40:00,594.93,595.0,594.33,594.75,2323.0,581.8017,581.8702,581.215,581.6257,2323.0
2022-12-08 11:45:00,594.75,595.39,594.74,595.17,1904.0,581.6257,582.2516,581.6159,582.0364,1904.0
2022-12-08 11:50:00,594.52,595.09,594.51,594.62,1100.0,581.4008,581.9582,581.391,581.4986,1100.0
2022-12-08 11:55:00,594.88,595.75,594.63,595.75,1216.0,581.7528,582.6036,581.5083,582.6036,1216.0
2022-12-08 12:00:00,595.88,596.12,595.59,595.59,915.0,582.7308,582.9655,582.4472,582.4472,915.0
2022-12-08 12:05:00,595.17,596.02,595.13,595.97,623.0,582.0364,582.8677,581.9973,582.8188,623.0
2022-12-08 12:10:00,596.27,596.45,596.01,596.01,1000.0,583.1122,583.2882,582.8579,582.8579,1000.0
2022-12-08 12:15:00,596.0,596.83,595.18,596.58,2300.0,582.8481,583.6598,582.0462,583.4153,2300.0
2022-12-08 12:20:00,596.45,597.22,595.99,597.22,1198.0,583.2882,584.0412,582.8383,584.0412,1198.0
2022-12-08 12:25:00,597.07,597.07,596.11,596.12,3000.0,583.8945,583.8945,582.9557,582.9655,3000.0
2022-12-08 12:30:00,596.11,596.95,596.11,596.95,1320.0,582.9557,583.7771,582.9557,583.7771,1320.0
2022-12-08 12:35:00,596.63,597.03,596.5,596.58,2100.0,583.4642,583.8554,583.3371,583.4153,2100.0
2022-12-08 12:40:00,596.36,596.7,596.35,596.66,300.0,583.2002,583.5327,583.1904,583.4935,300.0
2022-12-08 12:45:00,596.7,596.7,596.15,596.15,400.0,583.5327,583.5327,582.9948,582.9948,400.0
2022-12-08 12:50:00,595.85,597.23,595.84,597.23,600.0,582.7014,584.051,582.6916,584.051,600.0
2022-12-08 12:55:00,597.13,597.26,596.94,596.94,400.0,583.9532,584.0803,583.7674,583.7674,400.0
2022-12-08 13:00:00,596.91,597.08,596.91,597.03,700.0,583.738,583.9043,583.738,583.8554,700.0
2022-12-08 13:05:00,596.95,596.95,596.62,596.83,2306.0,583.7771,583.7771,583.4544,583.6598,2306.0
2022-12-08 13:10:00,597.46,597.46,596.34,596.34,3283.0,584.2759,584.2759,583.1806,583.1806,3283.0
2022-12-08 13:15:00,596.58,596.6,595.68,596.1,1400.0,583.4153,583.4349,582.5352,582.9459,1400.0
2022-12-08 13:20:00,596.07,596.5,595.86,596.44,1791.0,582.9166,583.3371,582.7112,583.2784,1791.0
2022-12-08 13:25:00,596.54,596.84,596.52,596.52,1400.0,583.3762,583.6696,583.3566,583.3566,1400.0
2022-12-08 13:30:00,597.02,597.82,596.62,596.62,1300.0,583.8456,584.6279,583.4544,583.4544,1300.0
2022-12-08 13:35:00,596.66,597.22,596.56,597.22,400.0,583.4935,584.0412,583.3958,584.0412,400.0
2022-12-08 13:40:00,597.28,597.38,596.5,596.53,1700.0,584.0999,584.1977,583.3371,583.3664,1700.0
2022-12-08 13:45:00,596.82,596.93,596.45,596.73,1900.0,583.65,583.7576,583.2882,583.562,1900.0
2022-12-08 13:50:00,596.27,596.27,595.12,595.31,1200.0,583.1122,583.1122,581.9875,582.1733,1200.0
2022-12-08 13:55:00,595.54,595.54,595.06,595.12,600.0,582.3983,582.3983,581.9289,581.9875,600.0
2022-12-08 14:00:00,594.99,594.99,594.01,594.01,600.0,581.8604,581.8604,580.902,580.902,600.0
2022-12-08 14:05:00,593.27,593.28,591.78,591.78,3100.0,580.1784,580.1881,578.7212,578.7212,3100.0
2022-12-08 14:10:00,591.72,591.87,591.33,591.75,2181.0,578.6626,578.8092,578.2812,578.6919,2181.0
2022-12-08 14:15:00,591.82,592.09,591.6,591.75,1800.0,578.7604,579.0244,578.5452,578.6919,1800.0
2022-12-08 14:20:00,591.79,591.98,591.32,591.47,1400.0,578.731,578.9168,578.2714,578.4181,1400.0
2022-12-08 14:25:00,591.91,591.91,591.13,591.13,842.0,578.8484,578.8484,578.0856,578.0856,842.0
2022-12-08 14:30:00,590.86,591.2,590.55,591.13,1784.0,577.8215,578.154,577.5184,578.0856,1784.0
2022-12-08 14:35:00,591.31,592.09,591.31,592.09,1220.0,578.2616,579.0244,578.2616,579.0244,1220.0
2022-12-08 14:40:00,591.99,592.01,591.58,592.0,1197.0,578.9266,578.9462,578.5256,578.9364,1197.0
2022-12-08 14:45:00,591.99,592.07,591.53,591.54,1562.0,578.9266,579.0048,578.4767,578.4865,1562.0
2022-12-08 14:50:00,591.38,591.99,591.16,591.99,3140.0,578.3301,578.9266,578.1149,578.9266,3140.0
2022-12-08 14:55:00,591.59,592.2,591.43,591.43,1314.0,578.5354,579.132,578.379,578.379,1314.0
2022-12-08 15:00:00,590.83,591.24,590.74,591.24,700.0,577.7922,578.1931,577.7042,578.1931,700.0
2022-12-08 15:05:00,591.12,591.12,590.9,591.09,2600.0,578.0758,578.0758,577.8607,578.0465,2600.0
2022-12-08 15:10:00,591.13,591.54,591.02,591.04,2000.0,578.0856,578.4865,577.978,577.9976,2000.0
2022-12-08 15:15:00,591.05,591.09,590.91,591.09,1797.0,578.0073,578.0465,577.8704,578.0465,1797.0
2022-12-08 15:20:00,591.25,591.95,590.92,591.95,3000.0,578.2029,578.8875,577.8802,578.8875,3000.0
2022-12-08 15:25:00,592.09,592.14,592.06,592.07,900.0,579.0244,579.0733,578.9951,579.0048,900.0
2022-12-08 15:30:00,592.0,592.65,591.94,592.21,2504.0,578.9364,579.572,578.8777,579.1417,2504.0
2022-12-08 15:35:00,592.19,592.19,591.6,591.6,1856.0,579.1222,579.1222,578.5452,578.5452,1856.0
2022-12-08 15:40:00,591.64,591.65,590.99,591.1,4200.0,578.5843,578.5941,577.9487,578.0562,4200.0
2022-12-08 15:45:00,591.04,591.04,590.74,590.91,6897.0,577.9976,577.9976,577.7042,577.8704,6897.0
2022-12-08 15:50:00,590.59,592.11,590.59,592.09,6550.0,577.5575,579.044,577.5575,579.0244,6550.0
2022-12-08 15:55:00,592.3,593.46,592.29,593.25,23633.0,579.2298,580.3642,579.22,580.1588,23633.0
2022-12-09 09:30:00,593.76,593.76,593.76,593.76,1799.0,580.6575,580.6575,580.6575,580.6575,1799.0
2022-12-09 09:35:00,593.76,593.76,593.76,593.76,0.0,580.6575,580.6575,580.6575,580.6575,0.0
2022-12-09 09:40:00,596.11,596.11,595.21,595.26,725.0,582.9557,582.9557,582.0755,582.1244,725.0
2022-12-09 09:45:00,597.0,597.5,595.65,596.65,1567.0,583.826,584.315,582.5058,583.4838,1567.0
2022-12-09 09:50:00,594.02,594.02,593.1,594.01,500.0,580.9118,580.9118,580.0121,580.902,500.0
2022-12-09 09:55:00,594.01,594.01,594.01,594.01,0.0,580.902,580.902,580.902,580.902,0.0
2022-12-09 10:00:00,595.7,595.8,593.89,594.95,1000.0,582.5547,582.6525,580.7847,581.8213,1000.0
2022-12-09 10:05:00,595.99,595.99,594.71,594.71,728.0,582.8383,582.8383,581.5866,581.5866,728.0
2022-12-09 10:10:00,593.17,593.17,593.08,593.08,500.0,580.0806,580.0806,579.9925,579.9925,500.0
2022-12-09 10:15:00,593.15,593.15,592.73,592.74,300.0,580.061,580.061,579.6503,579.66,300.0
2022-12-09 10:20:00,592.82,592.96,592.32,592.32,600.0,579.7383,579.8752,579.2493,579.2493,600.0
2022-12-09 10:25:00,592.0,592.0,591.17,591.26,1438.0,578.9364,578.9364,578.1247,578.2127,1438.0
2022-12-09 10:30:00,591.92,592.14,591.92,592.14,1709.0,578.8581,579.0733,578.8581,579.0733,1709.0
2022-12-09 10:35:00,592.77,592.78,592.77,592.78,200.0,579.6894,579.6992,579.6894,579.6992,200.0
2022-12-09 10:40:00,592.78,592.78,592.78,592.78,0.0,579.6992,579.6992,579.6992,579.6992,0.0
2022-12-09 10:45:00,591.89,592.29,591.89,592.01,500.0,578.8288,579.22,578.8288,578.9462,500.0
2022-12-09 10:50:00,592.24,592.24,592.02,592.02,300.0,579.1711,579.1711,578.9559,578.9559,300.0
2022-12-09 10:55:00,591.58,591.58,591.02,591.02,202.0,578.5256,578.5256,577.978,577.978,202.0
2022-12-09 11:00:00,591.77,593.93,590.81,593.93,2772.0,578.7115,580.8238,577.7726,580.8238,2772.0
2022-12-09 11:05:00,593.31,593.32,591.78,591.78,530.0,580.2175,580.2272,578.7212,578.7212,530.0
2022-12-09 11:10:00,591.58,591.58,591.33,591.34,200.0,578.5256,578.5256,578.2812,578.2909,200.0
2022-12-09 11:15:00,591.33,591.33,591.33,591.33,100.0,578.2812,578.2812,578.2812,578.2812,100.0
2022-12-09 11:20:00,591.2,591.2,591.02,591.02,300.0,578.154,578.154,577.978,577.978,300.0
2022-12-09 11:25:00,591.26,591.26,591.02,591.12,400.0,578.2127,578.2127,577.978,578.0758,400.0
2022-12-09 11:30:00,591.5,592.15,591.37,591.58,1000.0,578.4474,579.0831,578.3203,578.5256,1000.0
2022-12-09 11:35:00,592.15,592.15,591.6,591.6,278.0,579.0831,579.0831,578.5452,578.5452,278.0
2022-12-09 11:40:00,591.56,591.56,590.82,590.95,600.0,578.5061,578.5061,577.7824,577.9095,600.0
2022-12-09 11:45:00,592.19,592.19,591.91,591.91,350.0,579.1222,579.1222,578.8484,578.8484,350.0
2022-12-09 11:50:00,592.32,592.34,592.31,592.34,200.0,579.2493,579.2689,579.2395,579.2689,200.0
2022-12-09 11:55:00,592.52,592.52,592.48,592.48,210.0,579.4449,579.4449,579.4058,579.4058,210.0
2022-12-09 12:00:00,592.43,592.68,592.17,592.17,1200.0,579.3569,579.6014,579.1026,579.1026,1200.0
2022-12-09 12:05:00,592.2,592.46,592.16,592.16,334.0,579.132,579.3862,579.0928,579.0928,334.0
2022-12-09 12:10:00,592.28,592.35,592.19,592.27,1215.0,579.2102,579.2787,579.1222,579.2004,1215.0
2022-12-09 12:15:00,592.17,592.17,591.79,591.96,600.0,579.1026,579.1026,578.731,578.8973,600.0
2022-12-09 12:20:00,592.08,592.13,592.08,592.13,200.0,579.0146,579.0635,579.0146,579.0635,200.0
2022-12-09 12:25:00,591.76,592.08,591.76,592.08,500.0,578.7017,579.0146,578.7017,579.0146,500.0
2022-12-09 12:30:00,592.25,592.26,590.97,591.99,5600.0,579.1809,579.1906,577.9291,578.9266,5600.0
2022-12-09 12:35:00,592.34,593.12,592.34,593.12,200.0,579.2689,580.0317,579.2689,580.0317,200.0
2022-12-09 12:40:00,593.12,593.36,593.12,593.33,400.0,580.0317,580.2664,580.0317,580.237,400.0
2022-12-09 12:45:00,592.63,592.63,592.0,592.0,342.0,579.5525,579.5525,578.9364,578.9364,342.0
2022-12-09 12:50:00,592.0,592.0,592.0,592.0,0.0,578.9364,578.9364,578.9364,578.9364,0.0
2022-12-09 12:55:00,592.52,592.71,592.52,592.71,200.0,579.4449,579.6307,579.4449,579.6307,200.0
2022-12-09 13:00:00,592.64,592.64,592.64,592.64,100.0,579.5623,579.5623,579.5623,579.5623,100.0
2022-12-09 13:05:00,592.64,592.64,592.64,592.64,0.0,579.5623,579.5623,579.5623,579.5623,0.0
2022-12-09 13:10:00,592.64,592.64,592.64,592.64,0.0,579.5623,579.5623,579.5623,579.5623,0.0
2022-12-09 13:15:00,592.64,592.64,592.64,592.64,0.0,579.5623,579.5623,579.5623,579.5623,0.0
2022-12-09 13:20:00,592.07,592.07,591.15,591.15,740.0,579.0048,579.0048,578.1051,578.1051,740.0
2022-12-09 13:25:00,591.15,591.15,591.15,591.15,0.0,578.1051,578.1051,578.1051,578.1051,0.0
2022-12-09 13:30:00,591.15,591.38,590.59,590.59,1500.0,578.1051,578.3301,577.5575,577.5575,1500.0
2022-12-09 13:35:00,590.59,590.59,590.59,590.59,0.0,577.5575,577.5575,577.5575,577.5575,0.0
2022-12-09 13:40:00,591.07,591.16,590.73,590.73,400.0,578.0269,578.1149,577.6944,577.6944,400.0
2022-12-09 13:45:00,590.73,590.73,590.73,590.73,0.0,577.6944,577.6944,577.6944,577.6944,0.0
2022-12-09 13:50:00,590.74,590.74,590.46,590.46,401.0,577.7042,577.7042,577.4304,577.4304,401.0
2022-12-09 13:55:00,590.0,590.0,588.81,589.06,1474.0,576.9805,576.9805,575.8168,576.0613,1474.0
2022-12-09 14:00:00,589.27,589.27,588.7,588.71,600.0,576.2666,576.2666,575.7092,575.719,600.0
2022-12-09 14:05:00,588.59,588.59,588.58,588.59,100.0,575.6016,575.6016,575.5918,575.6016,100.0
2022-12-09 14:10:00,588.4,588.53,588.4,588.53,200.0,575.4158,575.543,575.4158,575.543,200.0
2022-12-09 14:15:00,588.37,588.39,588.36,588.39,300.0,575.3865,575.406,575.3767,575.406,300.0
2022-12-09 14:20:00,589.25,589.26,588.64,588.89,600.0,576.2471,576.2568,575.6505,575.895,600.0
2022-12-09 14:25:00,589.26,589.26,589.23,589.24,300.0,576.2568,576.2568,576.2275,576.2373,300.0
2022-12-09 14:30:00,589.02,589.12,588.81,589.12,702.0,576.0221,576.1199,575.8168,576.1199,702.0
2022-12-09 14:35:00,589.25,589.4,589.07,589.07,300.0,576.2471,576.3938,576.071,576.071,300.0
2022-12-09 14:40:00,588.84,588.91,588.78,588.9,300.0,575.8461,575.9146,575.7874,575.9048,300.0
2022-12-09 14:45:00,588.4,589.57,588.4,589.11,1020.0,575.4158,576.56,575.4158,576.1102,1020.0
2022-12-09 14:50:00,589.5,589.5,589.09,589.17,907.0,576.4915,576.4915,576.0906,576.1688,907.0
2022-12-09 14:55:00,590.24,590.24,590.23,590.24,100.0,577.2152,577.2152,577.2054,577.2152,100.0
2022-12-09 15:00:00,590.1,590.22,590.08,590.21,800.0,577.0783,577.1957,577.0587,577.1859,800.0
2022-12-09 15:05:00,590.05,590.46,589.47,589.47,2260.0,577.0294,577.4304,576.4622,576.4622,2260.0
2022-12-09 15:10:00,589.45,589.59,589.0,589.4,2967.0,576.4426,576.5796,576.0026,576.3938,2967.0
2022-12-09 15:15:00,589.38,590.1,589.38,589.72,500.0,576.3742,577.0783,576.3742,576.7067,500.0
2022-12-09 15:20:00,589.67,589.67,589.66,589.67,100.0,576.6578,576.6578,576.648,576.6578,100.0
2022-12-09 15:25:00,589.67,589.67,589.67,589.67,0.0,576.6578,576.6578,576.6578,576.6578,0.0
2022-12-09 15:30:00,589.18,589.83,589.18,589.79,400.0,576.1786,576.8143,576.1786,576.7751,400.0
2022-12-09 15:35:00,589.69,589.9,589.35,589.35,300.0,576.6774,576.8827,576.3449,576.3449,300.0
2022-12-09 15:40:00,588.87,588.87,588.87,588.87,100.0,575.8754,575.8754,575.8754,575.8754,100.0
2022-12-09 15:45:00,588.67,589.12,588.66,588.72,1300.0,575.6799,576.1199,575.6701,575.7288,1300.0
2022-12-09 15:50:00,587.92,587.99,587.3,587.91,1669.0,574.9464,575.0149,574.3401,574.9366,1669.0
2022-12-09 15:55:00,588.48,588.68,587.52,588.01,4608.0,575.4941,575.6896,574.5552,575.0344,4608.0
2022-12-12 09:30:00,590.12,590.12,590.12,590.12,1337.0,577.0979,577.0979,577.0979,577.0979,1337.0
2022-12-12 09:35:00,588.61,588.62,588.61,588.61,397.0,575.6212,575.631,575.6212,575.6212,397.0
2022-12-12 09:40:00,588.63,589.72,588.32,589.23,1120.0,575.6407,576.7067,575.3376,576.2275,1120.0
2022-12-12 09:45:00,588.2,589.86,588.2,589.86,680.0,575.2202,576.8436,575.2202,576.8436,680.0
2022-12-12 09:50:00,589.38,589.38,589.21,589.21,200.0,576.3742,576.3742,576.2079,576.2079,200.0
2022-12-12 09:55:00,589.21,590.82,589.21,589.27,1659.0,576.2079,577.7824,576.2079,576.2666,1659.0
2022-12-12 10:00:00,590.35,590.35,589.69,589.73,809.0,577.3228,577.3228,576.6774,576.7165,809.0
2022-12-12 10:05:00,589.44,589.46,589.43,589.44,338.0,576.4329,576.4524,576.4231,576.4329,338.0
2022-12-12 10:10:00,589.61,589.61,587.89,587.99,1377.0,576.5991,576.5991,574.9171,575.0149,1377.0
2022-12-12 10:15:00,587.81,587.81,587.4,587.4,337.0,574.8388,574.8388,574.4379,574.4379,337.0
2022-12-12 10:20:00,587.31,587.56,587.3,587.55,200.0,574.3499,574.5944,574.3401,574.5846,200.0
2022-12-12 10:25:00,588.19,588.19,587.06,587.07,1137.0,575.2105,575.2105,574.1054,574.1152,1137.0
2022-12-12 10:30:00,587.07,587.07,587.07,587.07,0.0,574.1152,574.1152,574.1152,574.1152,0.0
2022-12-12 10:35:00,587.06,587.24,586.99,587.14,1200.0,574.1054,574.2814,574.0369,574.1836,1200.0
2022-12-12 10:40:00,587.24,588.09,587.24,587.82,1451.0,574.2814,575.1127,574.2814,574.8486,1451.0
2022-12-12 10:45:00,587.45,587.88,587.45,587.6,601.0,574.4868,574.9073,574.4868,574.6335,601.0
2022-12-12 10:50:00,587.43,587.43,586.42,586.43,908.0,574.4672,574.4672,573.4795,573.4893,908.0
2022-12-12 10:55:00,586.59,586.9,586.59,586.81,300.0,573.6458,573.9489,573.6458,573.8609,300.0
2022-12-12 11:00:00,586.64,586.65,585.48,585.87,1000.0,573.6947,573.7044,572.5603,572.9416,1000.0
2022-12-12 11:05:00,586.1,587.22,585.69,587.06,1800.0,573.1666,574.2619,572.7656,574.1054,1800.0
2022-12-12 11:10:00,587.29,587.29,587.05,587.05,200.0,574.3303,574.3303,574.0956,574.0956,200.0
2022-12-12 11:15:00,587.04,587.04,587.04,587.04,100.0,574.0858,574.0858,574.0858,574.0858,100.0
2022-12-12 11:20:00,587.52,588.27,587.52,588.08,337.0,574.5552,575.2887,574.5552,575.1029,337.0
2022-12-12 11:25:00,587.74,588.27,587.74,588.27,1200.0,574.7704,575.2887,574.7704,575.2887,1200.0
2022-12-12 11:30:00,588.27,588.27,587.06,587.1,1320.0,575.2887,575.2887,574.1054,574.1445,1320.0
2022-12-12 11:35:00,587.38,587.38,587.07,587.07,300.0,574.4183,574.4183,574.1152,574.1152,300.0
2022-12-12 11:40:00,587.2,587.2,586.67,586.67,305.0,574.2423,574.2423,573.724,573.724,305.0
2022-12-12 11:45:00,586.67,586.67,586.67,586.67,0.0,573.724,573.724,573.724,573.724,0.0
2022-12-12 11:50:00,586.58,586.58,586.37,586.48,300.0,573.636,573.636,573.4306,573.5382,300.0
2022-12-12 11:55:00,586.85,586.85,586.02,586.19,815.0,573.9,573.9,573.0883,573.2546,815.0
2022-12-12 12:00:00,586.44,586.68,586.39,586.46,500.0,573.4991,573.7338,573.4502,573.5186,500.0
2022-12-12 12:05:00,586.47,586.47,585.84,585.84,2000.0,573.5284,573.5284,572.9123,572.9123,2000.0
2022-12-12 12:10:00,585.92,586.99,585.91,586.99,800.0,572.9905,574.0369,572.9808,574.0369,800.0
2022-12-12 12:15:00,586.99,588.32,586.84,588.31,600.0,574.0369,575.3376,573.8902,575.3278,600.0
2022-12-12 12:20:00,589.01,589.01,587.89,588.06,500.0,576.0124,576.0124,574.9171,575.0833,500.0
2022-12-12 12:25:00,588.16,588.16,588.16,588.16,100.0,575.1811,575.1811,575.1811,575.1811,100.0
2022-12-12 12:30:00,588.16,588.46,587.89,588.13,1300.0,575.1811,575.4745,574.9171,575.1518,1300.0
2022-12-12 12:35:00,588.56,588.76,588.08,588.76,1653.0,575.5723,575.7679,575.1029,575.7679,1653.0
2022-12-12 12:40:00,589.34,589.34,588.39,588.39,2240.0,576.3351,576.3351,575.406,575.406,2240.0
2022-12-12 12:45:00,588.3,588.3,587.64,588.0,1058.0,575.318,575.318,574.6726,575.0246,1058.0
2022-12-12 12:50:00,587.94,588.27,587.68,588.22,500.0,574.966,575.2887,574.7117,575.2398,500.0
2022-12-12 12:55:00,588.61,589.17,588.49,588.51,700.0,575.6212,576.1688,575.5038,575.5234,700.0
2022-12-12 13:00:00,588.67,589.02,588.44,588.63,465.0,575.6799,576.0221,575.4549,575.6407,465.0
2022-12-12 13:05:00,588.4,588.53,588.4,588.53,200.0,575.4158,575.543,575.4158,575.543,200.0
2022-12-12 13:10:00,588.26,588.26,588.26,588.26,100.0,575.2789,575.2789,575.2789,575.2789,100.0
2022-12-12 13:15:00,587.91,587.91,587.91,587.91,100.0,574.9366,574.9366,574.9366,574.9366,100.0
2022-12-12 13:20:00,588.44,588.44,587.86,587.86,1375.0,575.4549,575.4549,574.8877,574.8877,1375.0
2022-12-12 13:25:00,588.09,588.22,588.08,588.22,300.0,575.1127,575.2398,575.1029,575.2398,300.0
2022-12-12 13:30:00,587.89,587.93,587.78,587.93,600.0,574.9171,574.9562,574.8095,574.9562,600.0
2022-12-12 13:35:00,588.39,588.75,587.88,588.75,1110.0,575.406,575.7581,574.9073,575.7581,1110.0
2022-12-12 13:40:00,588.62,589.37,588.62,589.12,401.0,575.631,576.3644,575.631,576.1199,401.0
2022-12-12 13:45:00,589.68,589.97,589.5,589.5,605.0,576.6676,576.9512,576.4915,576.4915,605.0
2022-12-12 13:50:00,589.97,589.97,589.96,589.97,100.0,576.9512,576.9512,576.9414,576.9512,100.0
2022-12-12 13:55:00,589.39,590.06,589.22,590.06,500.0,576.384,577.0392,576.2177,577.0392,500.0
2022-12-12 14:00:00,589.86,590.33,589.86,590.11,1365.0,576.8436,577.3032,576.8436,577.0881,1365.0
2022-12-12 14:05:00,590.15,590.18,589.69,589.69,400.0,577.1272,577.1565,576.6774,576.6774,400.0
2022-12-12 14:10:00,589.67,590.1,589.67,589.78,1200.0,576.6578,577.0783,576.6578,576.7654,1200.0
2022-12-12 14:15:00,589.78,589.78,589.78,589.78,0.0,576.7654,576.7654,576.7654,576.7654,0.0
2022-12-12 14:20:00,589.68,589.68,589.32,589.32,300.0,576.6676,576.6676,576.3155,576.3155,300.0
2022-12-12 14:25:00,589.05,589.46,589.05,589.38,500.0,576.0515,576.4524,576.0515,576.3742,500.0
2022-12-12 14:30:00,589.49,589.49,589.12,589.12,615.0,576.4818,576.4818,576.1199,576.1199,615.0
2022-12-12 14:35:00,589.46,589.73,589.46,589.56,525.0,576.4524,576.7165,576.4524,576.5502,525.0
2022-12-12 14:40:00,589.78,589.98,589.69,589.95,801.0,576.7654,576.961,576.6774,576.9316,801.0
2022-12-12 14:45:00,589.6,589.6,589.23,589.51,500.0,576.5893,576.5893,576.2275,576.5013,500.0
2022-12-12 14:50:00,589.18,589.74,589.18,589.74,300.0,576.1786,576.7262,576.1786,576.7262,300.0
2022-12-12 14:55:00,590.72,591.74,590.72,591.65,700.0,577.6846,578.6821,577.6846,578.5941,700.0
2022-12-12 15:00:00,591.73,591.73,591.13,591.31,1355.0,578.6723,578.6723,578.0856,578.2616,1355.0
2022-12-12 15:05:00,591.62,592.17,591.62,591.94,843.0,578.5648,579.1026,578.5648,578.8777,843.0
2022-12-12 15:10:00,592.07,592.22,591.22,591.22,6000.0,579.0048,579.1515,578.1736,578.1736,6000.0
2022-12-12 15:15:00,591.13,591.65,591.13,591.21,1579.0,578.0856,578.5941,578.0856,578.1638,1579.0
2022-12-12 15:20:00,591.43,591.94,591.25,591.74,2200.0,578.379,578.8777,578.2029,578.6821,2200.0
2022-12-12 15:25:00,591.74,591.74,591.3,591.38,2100.0,578.6821,578.6821,578.2518,578.3301,2100.0
2022-12-12 15:30:00,591.47,592.23,591.47,591.88,2603.0,578.4181,579.1613,578.4181,578.819,2603.0
2022-12-12 15:35:00,591.95,592.26,591.8,591.88,4356.0,578.8875,579.1906,578.7408,578.819,4356.0
2022-12-12 15:40:00,591.87,592.08,591.46,591.74,3652.0,578.8092,579.0146,578.4083,578.6821,3652.0
2022-12-12 15:45:00,591.68,591.82,591.31,591.55,2879.0,578.6234,578.7604,578.2616,578.4963,2879.0
2022-12-12 15:50:00,590.54,592.33,590.53,591.77,11680.0,577.5086,579.2591,577.4988,578.7115,11680.0
2022-12-12 15:55:00,591.75,593.22,591.75,593.22,14466.0,578.6919,580.1295,578.6919,580.1295,14466.0
2022-12-13 09:30:00,605.95,605.95,600.92,600.93,3902.0,592.5785,592.5785,587.6595,587.6693,3902.0
2022-12-13 09:35:00,603.69,603.7,603.69,603.69,100.0,590.3684,590.3782,590.3684,590.3684,100.0
2022-12-13 09:40:00,597.95,597.95,596.88,597.86,2170.0,584.7551,584.7551,583.7087,584.6671,2170.0
2022-12-13 09:45:00,597.88,599.12,597.52,598.25,3371.0,584.6866,585.8993,584.3346,585.0485,3371.0
2022-12-13 09:50:00,599.49,601.0,598.57,601.0,6218.0,586.2611,587.7378,585.3614,587.7378,6218.0
2022-12-13 09:55:00,602.78,602.78,601.02,601.02,1109.0,589.4785,589.4785,587.7573,587.7573,1109.0
2022-12-13 10:00:00,602.04,603.35,600.72,600.88,2332.0,588.7548,590.0359,587.464,587.6204,2332.0
2022-12-13 10:05:00,600.88,601.07,600.54,601.07,1200.0,587.6204,587.8062,587.2879,587.8062,1200.0
2022-12-13 10:10:00,600.85,600.85,597.55,599.59,1814.0,587.5911,587.5911,584.3639,586.3589,1814.0
2022-12-13 10:15:00,598.68,599.66,596.4,596.45,2922.0,585.469,586.4273,583.2393,583.2882,2922.0
2022-12-13 10:20:00,596.49,597.48,595.74,595.94,812.0,583.3273,584.2955,582.5938,582.7894,812.0
2022-12-13 10:25:00,595.08,596.9,595.08,596.1,961.0,581.9484,583.7283,581.9484,582.9459,961.0
2022-12-13 10:30:00,595.33,597.28,595.32,597.28,620.0,582.1929,584.0999,582.1831,584.0999,620.0
2022-12-13 10:35:00,595.85,596.69,595.08,595.48,1160.0,582.7014,583.5229,581.9484,582.3396,1160.0
2022-12-13 10:40:00,593.77,594.63,593.39,593.39,1100.0,580.6673,581.5083,580.2957,580.2957,1100.0
2022-12-13 10:45:00,593.41,593.41,592.46,592.46,800.0,580.3153,580.3153,579.3862,579.3862,800.0
2022-12-13 10:50:00,591.44,592.21,590.96,591.51,3200.0,578.3887,579.1417,577.9193,578.4572,3200.0
2022-12-13 10:55:00,591.8,592.29,591.77,591.77,1368.0,578.7408,579.22,578.7115,578.7115,1368.0
2022-12-13 11:00:00,591.38,591.38,589.99,590.52,5885.0,578.3301,578.3301,576.9707,577.489,5885.0
2022-12-13 11:05:00,590.62,590.81,589.43,590.28,2000.0,577.5868,577.7726,576.4231,577.2543,2000.0
2022-12-13 11:10:00,590.22,590.37,589.39,590.37,980.0,577.1957,577.3423,576.384,577.3423,980.0
2022-12-13 11:15:00,589.86,589.86,588.35,588.35,955.0,576.8436,576.8436,575.3669,575.3669,955.0
2022-12-13 11:20:00,588.22,588.41,587.63,587.84,2259.0,575.2398,575.4256,574.6628,574.8682,2259.0
2022-12-13 11:25:00,587.71,588.37,587.31,588.13,1100.0,574.741,575.3865,574.3499,575.1518,1100.0
2022-12-13 11:30:00,588.61,591.0,588.61,591.0,2034.0,575.6212,577.9584,575.6212,577.9584,2034.0
2022-12-13 11:35:00,591.14,591.14,589.56,590.29,2180.0,578.0954,578.0954,576.5502,577.2641,2180.0
2022-12-13 11:40:00,590.38,590.41,589.35,590.41,1517.0,577.3521,577.3815,576.3449,577.3815,1517.0
2022-12-13 11:45:00,590.08,590.08,587.32,588.11,836.0,577.0587,577.0587,574.3597,575.1322,836.0
2022-12-13 11:50:00,587.99,587.99,586.5,586.79,820.0,575.0149,575.0149,573.5577,573.8413,820.0
2022-12-13 11:55:00,586.79,586.79,584.11,585.94,3009.0,573.8413,573.8413,571.2205,573.0101,3009.0
2022-12-13 12:00:00,586.13,586.52,585.7,586.52,500.0,573.1959,573.5773,572.7754,573.5773,500.0
2022-12-13 12:05:00,585.97,586.34,585.19,585.19,1866.0,573.0394,573.4013,572.2767,572.2767,1866.0
2022-12-13 12:10:00,585.39,585.5,583.43,584.01,1500.0,572.4722,572.5798,570.5555,571.1227,1500.0
2022-12-13 12:15:00,583.5,583.5,580.68,581.18,2413.0,570.6239,570.6239,567.8662,568.3551,2413.0
2022-12-13 12:20:00,580.39,582.35,580.15,580.59,2734.0,567.5826,569.4993,567.3479,567.7782,2734.0
2022-12-13 12:25:00,581.06,581.18,580.22,580.81,3114.0,568.2378,568.3551,567.4163,567.9933,3114.0
2022-12-13 12:30:00,580.51,580.77,580.06,580.56,2000.0,567.6999,567.9542,567.2599,567.7488,2000.0
2022-12-13 12:35:00,581.07,581.31,580.38,581.19,1511.0,568.2476,568.4823,567.5728,568.3649,1511.0
2022-12-13 12:40:00,580.99,581.13,579.54,579.86,1001.0,568.1693,568.3062,566.7513,567.0643,1001.0
2022-12-13 12:45:00,580.19,580.21,578.54,578.79,700.0,567.387,567.4065,565.7734,566.0179,700.0
2022-12-13 12:50:00,578.39,578.43,576.96,577.71,1861.0,565.6267,565.6658,564.2283,564.9617,1861.0
2022-12-13 12:55:00,578.04,578.82,577.86,578.58,900.0,565.2844,566.0472,565.1084,565.8125,900.0
2022-12-13 13:00:00,578.3,579.84,578.3,579.15,3799.0,565.5387,567.0447,565.5387,566.3699,3799.0
2022-12-13 13:05:00,579.07,581.1,578.85,579.25,2091.0,566.2917,568.2769,566.0766,566.4677,2091.0
2022-12-13 13:10:00,579.26,579.45,578.87,579.27,1100.0,566.4775,566.6633,566.0961,566.4873,1100.0
2022-12-13 13:15:00,578.88,579.93,578.03,579.75,6001.0,566.1059,567.1327,565.2747,566.9567,6001.0
2022-12-13 13:20:00,579.75,580.69,579.74,580.69,1900.0,566.9567,567.876,566.9469,567.876,1900.0
2022-12-13 13:25:00,581.05,581.46,580.95,581.1,1500.0,568.228,568.629,568.1302,568.2769,1500.0
2022-12-13 13:30:00,581.07,582.16,580.85,581.07,1508.0,568.2476,569.3135,568.0324,568.2476,1508.0
2022-12-13 13:35:00,580.94,580.94,579.09,579.62,2000.0,568.1204,568.1204,566.3113,566.8296,2000.0
2022-12-13 13:40:00,579.62,580.13,579.04,580.13,1703.0,566.8296,567.3283,566.2624,567.3283,1703.0
2022-12-13 13:45:00,580.43,580.54,578.67,578.98,2100.0,567.6217,567.7293,565.9005,566.2037,2100.0
2022-12-13 13:50:00,578.9,579.46,578.1,578.14,1500.0,566.1255,566.6731,565.3431,565.3822,1500.0
2022-12-13 13:55:00,577.75,578.66,576.72,578.59,2441.0,565.0008,565.8908,563.9936,565.8223,2441.0
2022-12-13 14:00:00,579.01,579.06,577.8,577.8,2662.0,566.233,566.2819,565.0497,565.0497,2662.0
2022-12-13 14:05:00,578.47,578.79,576.86,577.68,2611.0,565.7049,566.0179,564.1305,564.9324,2611.0
2022-12-13 14:10:00,577.71,578.4,577.71,577.82,1415.0,564.9617,565.6365,564.9617,565.0693,1415.0
2022-12-13 14:15:00,577.54,578.01,577.33,578.0,1279.0,564.7955,565.2551,564.5901,565.2453,1279.0
2022-12-13 14:20:00,577.65,578.04,577.38,578.04,1875.0,564.903,565.2844,564.639,565.2844,1875.0
2022-12-13 14:25:00,577.77,578.5,577.39,578.5,700.0,565.0204,565.7343,564.6488,565.7343,700.0
2022-12-13 14:30:00,578.49,578.89,578.43,578.89,2080.0,565.7245,566.1157,565.6658,566.1157,2080.0
2022-12-13 14:35:00,579.23,580.35,579.21,580.27,1300.0,566.4482,567.5435,566.4286,567.4652,1300.0
2022-12-13 14:40:00,580.43,581.75,580.25,581.4,1574.0,567.6217,568.9126,567.4457,568.5703,1574.0
2022-12-13 14:45:00,581.38,581.48,581.16,581.43,901.0,568.5507,568.6485,568.3356,568.5996,901.0
2022-12-13 14:50:00,581.08,581.4,580.1,580.31,1200.0,568.2573,568.5703,567.299,567.5043,1200.0
2022-12-13 14:55:00,579.34,579.87,579.16,579.87,999.0,566.5557,567.0741,566.3797,567.0741,999.0
2022-12-13 15:00:00,579.69,579.72,577.97,577.98,1194.0,566.898,566.9274,565.216,565.2258,1194.0
2022-12-13 15:05:00,578.14,579.59,577.92,579.59,1320.0,565.3822,566.8002,565.1671,566.8002,1320.0
2022-12-13 15:10:00,579.32,579.32,578.69,578.74,938.0,566.5362,566.5362,565.9201,565.969,938.0
2022-12-13 15:15:00,578.56,579.89,578.55,579.75,1300.0,565.793,567.0936,565.7832,566.9567,1300.0
2022-12-13 15:20:00,579.76,580.44,579.41,580.16,3900.0,566.9665,567.6315,566.6242,567.3577,3900.0
2022-12-13 15:25:00,580.37,580.76,580.37,580.49,700.0,567.563,567.9444,567.563,567.6804,700.0
2022-12-13 15:30:00,581.0,583.67,581.0,583.67,1101.0,568.1791,570.7902,568.1791,570.7902,1101.0
2022-12-13 15:35:00,583.61,583.61,582.26,582.26,1000.0,570.7315,570.7315,569.4113,569.4113,1000.0
2022-12-13 15:40:00,582.26,582.36,581.64,582.22,5230.0,569.4113,569.5091,568.805,569.3722,5230.0
2022-12-13 15:45:00,582.16,583.39,582.16,583.39,1802.0,569.3135,570.5164,569.3135,570.5164,1802.0
2022-12-13 15:50:00,583.36,584.78,583.36,584.56,6719.0,570.487,571.8757,570.487,571.6606,6719.0
2022-12-13 15:55:00,584.12,584.93,583.81,584.84,6406.0,571.2303,572.0224,570.9271,571.9344,6406.0
2022-12-14 09:30:00,585.38,587.94,585.38,587.94,1789.0,572.4625,574.966,572.4625,574.966,1789.0
2022-12-14 09:35:00,587.8,588.0,586.89,587.4,1146.0,574.8291,575.0246,573.9391,574.4379,1146.0
2022-12-14 09:40:00,587.96,587.96,587.95,587.95,200.0,574.9855,574.9855,574.9757,574.9757,200.0
2022-12-14 09:45:00,587.35,587.35,587.34,587.35,100.0,574.389,574.389,574.3792,574.389,100.0
2022-12-14 09:50:00,587.1,587.59,586.44,587.59,2400.0,574.1445,574.6237,573.4991,574.6237,2400.0
2022-12-14 09:55:00,586.59,586.61,585.75,585.75,800.0,573.6458,573.6653,572.8243,572.8243,800.0
2022-12-14 10:00:00,586.25,586.25,584.8,584.8,1163.0,573.3133,573.3133,571.8953,571.8953,1163.0
2022-12-14 10:05:00,585.22,585.22,584.82,584.92,618.0,572.306,572.306,571.9148,572.0126,618.0
2022-12-14 10:10:00,584.0,584.33,583.33,583.34,750.0,571.1129,571.4356,570.4577,570.4675,750.0
2022-12-14 10:15:00,583.33,583.33,583.02,583.02,343.0,570.4577,570.4577,570.1545,570.1545,343.0
2022-12-14 10:20:00,582.89,582.89,582.29,582.29,200.0,570.0274,570.0274,569.4406,569.4406,200.0
2022-12-14 10:25:00,583.2,583.2,583.17,583.17,200.0,570.3306,570.3306,570.3012,570.3012,200.0
2022-12-14 10:30:00,583.1,583.98,582.81,583.98,2007.0,570.2328,571.0934,569.9492,571.0934,2007.0
2022-12-14 10:35:00,584.48,584.48,583.71,584.24,3536.0,571.5823,571.5823,570.8293,571.3476,3536.0
2022-12-14 10:40:00,584.59,584.6,583.38,583.38,1609.0,571.6899,571.6997,570.5066,570.5066,1609.0
2022-12-14 10:45:00,583.39,583.69,583.02,583.26,800.0,570.5164,570.8098,570.1545,570.3892,800.0
2022-12-14 10:50:00,583.42,583.42,583.42,583.42,200.0,570.5457,570.5457,570.5457,570.5457,200.0
2022-12-14 10:55:00,583.49,583.96,582.96,583.96,2008.0,570.6142,571.0738,570.0959,571.0738,2008.0
2022-12-14 11:00:00,584.0,584.6,583.73,583.82,4241.0,571.1129,571.6997,570.8489,570.9369,4241.0
2022-12-14 11:05:00,583.6,583.7,583.42,583.42,700.0,570.7217,570.8195,570.5457,570.5457,700.0
2022-12-14 11:10:00,583.42,584.27,583.42,584.27,1000.0,570.5457,571.377,570.5457,571.377,1000.0
2022-12-14 11:15:00,583.86,584.01,583.86,584.01,500.0,570.976,571.1227,570.976,571.1227,500.0
2022-12-14 11:20:00,583.75,583.83,583.69,583.83,600.0,570.8684,570.9467,570.8098,570.9467,600.0
2022-12-14 11:25:00,583.84,584.15,583.75,583.99,902.0,570.9564,571.2596,570.8684,571.1031,902.0
2022-12-14 11:30:00,583.99,584.45,583.71,584.45,6025.0,571.1031,571.553,570.8293,571.553,6025.0
2022-12-14 11:35:00,584.38,584.38,584.16,584.21,403.0,571.4845,571.4845,571.2694,571.3183,403.0
2022-12-14 11:40:00,583.79,583.99,583.64,583.72,800.0,570.9075,571.1031,570.7609,570.8391,800.0
2022-12-14 11:45:00,583.35,583.35,583.0,583.01,400.0,570.4773,570.4773,570.135,570.1448,400.0
2022-12-14 11:50:00,582.98,582.98,582.05,582.05,800.0,570.1154,570.1154,569.2059,569.2059,800.0
2022-12-14 11:55:00,581.65,581.96,581.22,581.57,2335.0,568.8148,569.1179,568.3943,568.7365,2335.0
2022-12-14 12:00:00,581.07,581.61,580.98,581.61,1500.0,568.2476,568.7757,568.1596,568.7757,1500.0
2022-12-14 12:05:00,581.43,581.43,581.42,581.43,100.0,568.5996,568.5996,568.5898,568.5996,100.0
2022-12-14 12:10:00,581.4,581.4,581.06,581.23,500.0,568.5703,568.5703,568.2378,568.404,500.0
2022-12-14 12:15:00,581.36,581.36,581.3,581.31,200.0,568.5312,568.5312,568.4725,568.4823,200.0
2022-12-14 12:20:00,581.14,581.87,581.14,581.87,1322.0,568.316,569.0299,568.316,569.0299,1322.0
2022-12-14 12:25:00,581.74,581.74,581.69,581.69,400.0,568.9028,568.9028,568.8539,568.8539,400.0
2022-12-14 12:30:00,582.13,582.13,581.66,581.66,1545.0,569.2842,569.2842,568.8246,568.8246,1545.0
2022-12-14 12:35:00,582.13,583.31,582.0,582.73,1954.0,569.2842,570.4381,569.157,569.8709,1954.0
2022-12-14 12:40:00,582.5,582.5,582.49,582.5,200.0,569.646,569.646,569.6362,569.646,200.0
2022-12-14 12:45:00,582.5,582.5,582.5,582.5,0.0,569.646,569.646,569.646,569.646,0.0
2022-12-14 12:50:00,582.63,582.63,581.91,581.92,5800.0,569.7731,569.7731,569.069,569.0788,5800.0
2022-12-14 12:55:00,581.82,582.56,581.82,582.16,4869.0,568.981,569.7047,568.981,569.3135,4869.0
2022-12-14 13:00:00,582.48,582.76,582.12,582.55,795.0,569.6265,569.9003,569.2744,569.6949,795.0
2022-12-14 13:05:00,582.63,582.74,582.1,582.1,1204.0,569.7731,569.8807,569.2548,569.2548,1204.0
2022-12-14 13:10:00,582.47,582.6,582.31,582.47,526.0,569.6167,569.7438,569.4602,569.6167,526.0
2022-12-14 13:15:00,582.47,582.47,581.89,581.89,900.0,569.6167,569.6167,569.0495,569.0495,900.0
2022-12-14 13:20:00,582.12,582.12,581.76,581.76,600.0,569.2744,569.2744,568.9223,568.9223,600.0
2022-12-14 13:25:00,581.76,581.96,581.56,581.56,1938.0,568.9223,569.1179,568.7268,568.7268,1938.0
2022-12-14 13:30:00,581.84,581.92,581.44,581.44,810.0,569.0006,569.0788,568.6094,568.6094,810.0
2022-12-14 13:35:00,581.99,582.27,581.85,582.05,2781.0,569.1473,569.4211,569.0104,569.2059,2781.0
2022-12-14 13:40:00,582.03,582.3,581.74,582.3,1340.0,569.1864,569.4504,568.9028,569.4504,1340.0
2022-12-14 13:45:00,582.49,582.49,581.52,581.54,1000.0,569.6362,569.6362,568.6876,568.7072,1000.0
2022-12-14 13:50:00,581.4,581.68,581.4,581.63,1100.0,568.5703,568.8441,568.5703,568.7952,1100.0
2022-12-14 13:55:00,581.42,581.86,581.4,581.77,1200.0,568.5898,569.0201,568.5703,568.9321,1200.0
2022-12-14 14:00:00,580.94,581.86,575.85,577.19,3209.0,568.1204,569.0201,563.1428,564.4532,3209.0
2022-12-14 14:05:00,576.2,576.84,574.19,574.19,11255.0,563.485,564.1109,561.5194,561.5194,11255.0
2022-12-14 14:10:00,574.87,575.88,573.98,575.88,2272.0,562.1844,563.1721,561.314,563.1721,2272.0
2022-12-14 14:15:00,576.0,577.2,576.0,577.2,800.0,563.2894,564.463,563.2894,564.463,800.0
2022-12-14 14:20:00,577.1,577.1,576.01,576.54,1400.0,564.3652,564.3652,563.2992,563.8175,1400.0
2022-12-14 14:25:00,576.28,576.58,575.76,575.76,3100.0,563.5633,563.8567,563.0547,563.0547,3100.0
2022-12-14 14:30:00,575.87,575.87,572.91,572.91,2030.0,563.1623,563.1623,560.2676,560.2676,2030.0
2022-12-14 14:35:00,573.54,573.61,572.22,573.35,1900.0,560.8837,560.9522,559.5929,560.6979,1900.0
2022-12-14 14:40:00,572.75,575.17,572.45,575.17,2700.0,560.1112,562.4778,559.8178,562.4778,2700.0
2022-12-14 14:45:00,574.0,574.0,570.27,571.91,2800.0,561.3336,561.3336,557.6859,559.2897,2800.0
2022-12-14 14:50:00,573.27,574.26,571.96,574.26,2298.0,560.6197,561.5878,559.3386,561.5878,2298.0
2022-12-14 14:55:00,574.2,574.85,572.75,573.33,800.0,561.5292,562.1648,560.1112,560.6784,800.0
2022-12-14 15:00:00,573.75,574.75,572.11,574.75,1500.0,561.0891,562.067,559.4853,562.067,1500.0
2022-12-14 15:05:00,574.3,576.19,574.3,575.85,500.0,561.627,563.4753,561.627,563.1428,500.0
2022-12-14 15:10:00,577.72,579.18,577.27,577.72,1300.0,564.9715,566.3993,564.5314,564.9715,1300.0
2022-12-14 15:15:00,578.07,578.07,575.62,575.87,2036.0,565.3138,565.3138,562.9178,563.1623,2036.0
2022-12-14 15:20:00,576.89,576.9,575.6,576.12,2176.0,564.1598,564.1696,562.8983,563.4068,2176.0
2022-12-14 15:25:00,575.39,575.4,572.85,572.85,1168.0,562.6929,562.7027,560.209,560.209,1168.0
2022-12-14 15:30:00,572.3,573.35,571.94,572.19,4574.0,559.6711,560.6979,559.319,559.5635,4574.0
2022-12-14 15:35:00,573.47,573.96,572.23,573.73,2000.0,560.8153,561.2945,559.6026,561.0695,2000.0
2022-12-14 15:40:00,573.82,574.37,573.3,574.37,1100.0,561.1576,561.6954,560.649,561.6954,1100.0
2022-12-14 15:45:00,574.37,574.69,573.26,573.26,6666.0,561.6954,562.0084,560.6099,560.6099,6666.0
2022-12-14 15:50:00,573.75,575.96,572.84,575.96,10727.0,561.0891,563.2503,560.1992,563.2503,10727.0
2022-12-14 15:55:00,575.33,576.13,574.59,575.14,16243.0,562.6342,563.4166,561.9106,562.4484,16243.0
2022-12-15 09:30:00,570.77,572.17,569.4,569.4,2379.0,558.1749,559.544,556.8351,556.8351,2379.0
2022-12-15 09:35:00,568.92,568.92,567.74,568.25,3275.0,556.3657,556.3657,555.2117,555.7105,3275.0
2022-12-15 09:40:00,567.85,567.85,567.0,567.0,404.0,555.3193,555.3193,554.4881,554.4881,404.0
2022-12-15 09:45:00,567.74,568.71,567.02,568.71,1047.0,555.2117,556.1603,554.5076,556.1603,1047.0
2022-12-15 09:50:00,570.0,570.0,568.74,569.21,1200.0,557.4219,557.4219,556.1897,556.6493,1200.0
2022-12-15 09:55:00,566.94,566.94,563.86,564.33,3683.0,554.4294,554.4294,551.4173,551.877,3683.0
2022-12-15 10:00:00,565.08,565.08,563.16,563.17,1332.0,552.6104,552.6104,550.7328,550.7426,1332.0
2022-12-15 10:05:00,563.16,564.32,562.95,564.32,1600.0,550.7328,551.8672,550.5274,551.8672,1600.0
2022-12-15 10:10:00,565.38,565.85,564.95,565.53,1900.0,552.9038,553.3634,552.4833,553.0505,1900.0
2022-12-15 10:15:00,565.08,565.29,564.78,565.29,1105.0,552.6104,552.8158,552.317,552.8158,1105.0
2022-12-15 10:20:00,565.19,565.22,563.91,564.24,1906.0,552.718,552.7473,551.4662,551.789,1906.0
2022-12-15 10:25:00,564.05,565.1,564.04,565.1,500.0,551.6031,552.63,551.5934,552.63,500.0
2022-12-15 10:30:00,564.92,565.06,564.3,564.31,500.0,552.454,552.5909,551.8476,551.8574,500.0
2022-12-15 10:35:00,565.45,566.23,565.45,566.23,800.0,552.9723,553.735,552.9723,553.735,800.0
2022-12-15 10:40:00,566.78,566.78,565.74,565.74,1300.0,554.2729,554.2729,553.2559,553.2559,1300.0
2022-12-15 10:45:00,565.67,565.67,565.37,565.37,200.0,553.1874,553.1874,552.894,552.894,200.0
2022-12-15 10:50:00,564.67,564.67,563.83,564.14,930.0,552.2095,552.2095,551.388,551.6912,930.0
2022-12-15 10:55:00,564.29,564.65,563.39,563.5,2901.0,551.8379,552.1899,550.9577,551.0653,2901.0
2022-12-15 11:00:00,563.5,564.52,563.5,563.79,3450.0,551.0653,552.0628,551.0653,551.3489,3450.0
2022-12-15 11:05:00,564.21,564.26,563.82,564.26,1332.0,551.7596,551.8085,551.3782,551.8085,1332.0
2022-12-15 11:10:00,563.43,564.08,563.11,563.4,1279.0,550.9968,551.6325,550.6839,550.9675,1279.0
2022-12-15 11:15:00,562.94,564.1,562.94,564.1,300.0,550.5176,551.652,550.5176,551.652,300.0
2022-12-15 11:20:00,563.96,563.96,563.47,563.48,401.0,551.5151,551.5151,551.0359,551.0457,401.0
2022-12-15 11:25:00,563.66,563.66,563.45,563.45,201.0,551.2218,551.2218,551.0164,551.0164,201.0
2022-12-15 11:30:00,563.13,563.18,562.52,563.18,500.0,550.7035,550.7523,550.1069,550.7523,500.0
2022-12-15 11:35:00,563.1,563.1,563.1,563.1,100.0,550.6741,550.6741,550.6741,550.6741,100.0
2022-12-15 11:40:00,563.04,563.05,562.0,562.0,767.0,550.6154,550.6252,549.5984,549.5984,767.0
2022-12-15 11:45:00,562.4,562.44,562.19,562.19,500.0,549.9896,550.0287,549.7842,549.7842,500.0
2022-12-15 11:50:00,562.0,563.14,562.0,563.09,1374.0,549.5984,550.7132,549.5984,550.6643,1374.0
2022-12-15 11:55:00,562.99,563.55,562.99,563.55,500.0,550.5665,551.1142,550.5665,551.1142,500.0
2022-12-15 12:00:00,563.61,563.9,563.61,563.89,400.0,551.1729,551.4565,551.1729,551.4467,400.0
2022-12-15 12:05:00,564.18,564.18,564.17,564.18,200.0,551.7303,551.7303,551.7205,551.7303,200.0
2022-12-15 12:10:00,564.19,564.19,563.48,563.93,1600.0,551.7401,551.7401,551.0457,551.4858,1600.0
2022-12-15 12:15:00,563.91,563.99,563.37,563.99,800.0,551.4662,551.5445,550.9382,551.5445,800.0
2022-12-15 12:20:00,563.19,563.19,563.13,563.13,300.0,550.7621,550.7621,550.7035,550.7035,300.0
2022-12-15 12:25:00,563.24,563.24,562.97,563.17,400.0,550.811,550.811,550.547,550.7426,400.0
2022-12-15 12:30:00,563.81,563.95,563.45,563.95,422.0,551.3684,551.5054,551.0164,551.5054,422.0
2022-12-15 12:35:00,563.99,564.25,563.37,563.37,1110.0,551.5445,551.7987,550.9382,550.9382,1110.0
2022-12-15 12:40:00,563.14,563.52,563.14,563.14,300.0,550.7132,551.0848,550.7132,550.7132,300.0
2022-12-15 12:45:00,562.93,562.93,562.93,562.93,100.0,550.5079,550.5079,550.5079,550.5079,100.0
2022-12-15 12:50:00,562.74,562.74,562.07,562.44,1550.0,550.3221,550.3221,549.6668,550.0287,1550.0
2022-12-15 12:55:00,562.34,563.15,562.27,562.92,500.0,549.9309,550.723,549.8624,550.4981,500.0
2022-12-15 13:00:00,563.14,563.17,562.62,562.63,400.0,550.7132,550.7426,550.2047,550.2145,400.0
2022-12-15 13:05:00,562.45,562.45,562.44,562.45,100.0,550.0385,550.0385,550.0287,550.0385,100.0
2022-12-15 13:10:00,562.87,562.87,562.48,562.48,300.0,550.4492,550.4492,550.0678,550.0678,300.0
2022-12-15 13:15:00,562.33,562.61,562.2,562.31,902.0,549.9211,550.1949,549.794,549.9015,902.0
2022-12-15 13:20:00,562.04,562.65,561.75,562.63,2239.0,549.6375,550.234,549.3539,550.2145,2239.0
2022-12-15 13:25:00,562.75,563.14,562.59,562.75,700.0,550.3318,550.7132,550.1754,550.3318,700.0
2022-12-15 13:30:00,562.13,562.26,562.13,562.24,300.0,549.7255,549.8526,549.7255,549.8331,300.0
2022-12-15 13:35:00,562.0,562.52,561.76,562.27,1355.0,549.5984,550.1069,549.3637,549.8624,1355.0
2022-12-15 13:40:00,562.09,562.09,561.74,561.74,300.0,549.6864,549.6864,549.3441,549.3441,300.0
2022-12-15 13:45:00,561.9,561.9,560.77,560.77,300.0,549.5006,549.5006,548.3955,548.3955,300.0
2022-12-15 13:50:00,561.13,561.13,560.89,561.01,761.0,548.7476,548.7476,548.5129,548.6302,761.0
2022-12-15 13:55:00,560.87,561.49,560.87,561.23,2800.0,548.4933,549.0996,548.4933,548.8454,2800.0
2022-12-15 14:00:00,561.18,561.22,560.52,560.52,812.0,548.7965,548.8356,548.151,548.151,812.0
2022-12-15 14:05:00,560.01,560.01,558.75,558.75,800.0,547.6523,547.6523,546.4201,546.4201,800.0
2022-12-15 14:10:00,558.3,558.89,558.3,558.65,1152.0,545.98,546.557,545.98,546.3223,1152.0
2022-12-15 14:15:00,558.08,558.58,557.81,558.52,7373.0,545.7649,546.2539,545.5008,546.1952,7373.0
2022-12-15 14:20:00,558.28,559.05,558.2,558.57,3800.0,545.9605,546.7135,545.8822,546.2441,3800.0
2022-12-15 14:25:00,558.5,558.89,558.5,558.5,2112.0,546.1756,546.557,546.1756,546.1756,2112.0
2022-12-15 14:30:00,558.51,559.72,558.51,559.56,2257.0,546.1854,547.3687,546.1854,547.2122,2257.0
2022-12-15 14:35:00,560.08,561.31,560.08,561.31,601.0,547.7208,548.9236,547.7208,548.9236,601.0
2022-12-15 14:40:00,562.0,562.0,562.0,562.0,100.0,549.5984,549.5984,549.5984,549.5984,100.0
2022-12-15 14:45:00,562.59,562.67,561.79,562.02,2282.0,550.1754,550.2536,549.393,549.6179,2282.0
2022-12-15 14:50:00,561.57,562.3,561.37,562.3,600.0,549.1779,549.8918,548.9823,549.8918,600.0
2022-12-15 14:55:00,562.28,562.76,562.28,562.76,400.0,549.8722,550.3416,549.8722,550.3416,400.0
2022-12-15 15:00:00,563.14,564.02,563.14,564.02,1000.0,550.7132,551.5738,550.7132,551.5738,1000.0
2022-12-15 15:05:00,563.98,564.17,563.55,564.12,2236.0,551.5347,551.7205,551.1142,551.6716,2236.0
2022-12-15 15:10:00,563.71,563.71,562.79,562.79,700.0,551.2707,551.2707,550.371,550.371,700.0
2022-12-15 15:15:00,562.68,563.23,562.43,563.23,1500.0,550.2634,550.8012,550.0189,550.8012,1500.0
2022-12-15 15:20:00,562.71,563.44,562.48,563.32,1430.0,550.2927,551.0066,550.0678,550.8893,1430.0
2022-12-15 15:25:00,563.38,564.46,563.37,564.46,2589.0,550.9479,552.0041,550.9382,552.0041,2589.0
2022-12-15 15:30:00,564.18,565.09,564.18,565.09,1188.0,551.7303,552.6202,551.7303,552.6202,1188.0
2022-12-15 15:35:00,565.0,565.12,563.8,563.8,2187.0,552.5322,552.6495,551.3587,551.3587,2187.0
2022-12-15 15:40:00,562.71,562.87,561.65,561.89,1268.0,550.2927,550.4492,549.2561,549.4908,1268.0
2022-12-15 15:45:00,561.43,561.67,561.16,561.5,2037.0,549.041,549.2757,548.7769,549.1094,2037.0
2022-12-15 15:50:00,560.97,561.71,560.77,560.88,3458.0,548.5911,549.3148,548.3955,548.5031,3458.0
2022-12-15 15:55:00,560.69,561.45,560.06,561.41,12813.0,548.3173,549.0605,547.7012,549.0214,12813.0
2022-12-16 09:30:00,555.5,556.76,555.5,556.76,33435.0,543.2418,544.474,543.2418,544.474,33435.0
2022-12-16 09:35:00,556.24,556.24,556.24,556.24,197.0,543.9655,543.9655,543.9655,543.9655,197.0
2022-12-16 09:40:00,556.96,557.89,556.96,557.2,968.0,544.6696,545.5791,544.6696,544.9043,968.0
2022-12-16 09:45:00,558.06,559.63,558.06,559.63,419.0,545.7453,547.2807,545.7453,547.2807,419.0
2022-12-16 09:50:00,558.06,558.67,557.51,557.58,1292.0,545.7453,546.3419,545.2075,545.2759,1292.0
2022-12-16 09:55:00,558.5,559.1,558.5,558.89,425.0,546.1756,546.7624,546.1756,546.557,425.0
2022-12-16 10:00:00,557.95,557.95,557.87,557.87,450.0,545.6378,545.6378,545.5595,545.5595,450.0
2022-12-16 10:05:00,555.86,556.29,555.86,556.18,464.0,543.5939,544.0144,543.5939,543.9068,464.0
2022-12-16 10:10:00,555.87,555.87,554.18,554.82,900.0,543.6037,543.6037,541.9509,542.5768,900.0
2022-12-16 10:15:00,554.52,554.89,553.44,554.64,3625.0,542.2834,542.6453,541.2273,542.4008,3625.0
2022-12-16 10:20:00,554.64,555.14,554.64,554.92,400.0,542.4008,542.8898,542.4008,542.6746,400.0
2022-12-16 10:25:00,554.92,555.16,554.17,554.32,3618.0,542.6746,542.9093,541.9412,542.0879,3618.0
2022-12-16 10:30:00,554.7,554.83,553.02,553.02,992.0,542.4595,542.5866,540.8165,540.8165,992.0
2022-12-16 10:35:00,551.83,553.97,551.47,553.97,2300.0,539.6528,541.7456,539.3008,541.7456,2300.0
2022-12-16 10:40:00,553.86,554.97,553.03,554.97,800.0,541.638,542.7235,540.8263,542.7235,800.0
2022-12-16 10:45:00,555.46,555.52,554.68,555.45,754.0,543.2027,543.2614,542.4399,543.1929,754.0
2022-12-16 10:50:00,554.82,555.46,553.74,554.5,11218.0,542.5768,543.2027,541.5207,542.2639,11218.0
2022-12-16 10:55:00,555.1,555.54,554.93,555.25,1100.0,542.8506,543.2809,542.6844,542.9973,1100.0
2022-12-16 11:00:00,555.65,555.88,555.24,555.25,1375.0,543.3885,543.6134,542.9876,542.9973,1375.0
2022-12-16 11:05:00,555.0,556.08,555.0,555.62,1300.0,542.7529,543.809,542.7529,543.3592,1300.0
2022-12-16 11:10:00,555.1,557.29,554.83,557.29,2500.0,542.8506,544.9923,542.5866,544.9923,2500.0
2022-12-16 11:15:00,557.37,557.97,556.87,557.87,4844.0,545.0706,545.6573,544.5816,545.5595,4844.0
2022-12-16 11:20:00,557.52,558.28,556.74,556.74,1430.0,545.2172,545.9605,544.4545,544.4545,1430.0
2022-12-16 11:25:00,556.61,557.29,556.59,557.29,2700.0,544.3273,544.9923,544.3078,544.9923,2700.0
2022-12-16 11:30:00,557.79,558.25,557.79,558.02,1000.0,545.4813,545.9311,545.4813,545.7062,1000.0
2022-12-16 11:35:00,557.81,557.81,557.8,557.81,100.0,545.5008,545.5008,545.4911,545.5008,100.0
2022-12-16 11:40:00,557.11,557.34,557.1,557.1,300.0,544.8163,545.0412,544.8065,544.8065,300.0
2022-12-16 11:45:00,556.7,556.7,556.46,556.46,200.0,544.4153,544.4153,544.1806,544.1806,200.0
2022-12-16 11:50:00,555.18,555.18,554.61,554.61,400.0,542.9289,542.9289,542.3715,542.3715,400.0
2022-12-16 11:55:00,554.92,554.92,554.46,554.46,702.0,542.6746,542.6746,542.2248,542.2248,702.0
2022-12-16 12:00:00,554.8,554.8,554.26,554.39,700.0,542.5573,542.5573,542.0292,542.1563,700.0
2022-12-16 12:05:00,554.39,554.39,553.84,553.84,376.0,542.1563,542.1563,541.6185,541.6185,376.0
2022-12-16 12:10:00,553.2,553.2,553.2,553.2,100.0,540.9926,540.9926,540.9926,540.9926,100.0
2022-12-16 12:15:00,552.78,554.61,552.78,554.61,334.0,540.5818,542.3715,540.5818,542.3715,334.0
2022-12-16 12:20:00,554.16,554.16,553.73,553.73,214.0,541.9314,541.9314,541.5109,541.5109,214.0
2022-12-16 12:25:00,553.98,553.98,553.98,553.98,100.0,541.7554,541.7554,541.7554,541.7554,100.0
2022-12-16 12:30:00,554.27,554.27,554.08,554.21,1392.0,542.039,542.039,541.8532,541.9803,1392.0
2022-12-16 12:35:00,553.81,553.81,553.59,553.69,500.0,541.5891,541.5891,541.374,541.4718,500.0
2022-12-16 12:40:00,553.68,554.34,553.68,554.04,1800.0,541.462,542.1074,541.462,541.814,1800.0
2022-12-16 12:45:00,554.1,554.27,553.71,553.81,2816.0,541.8727,542.039,541.4913,541.5891,2816.0
2022-12-16 12:50:00,553.74,553.74,553.65,553.65,400.0,541.5207,541.5207,541.4326,541.4326,400.0
2022-12-16 12:55:00,552.63,552.63,552.07,552.08,400.0,540.4352,540.4352,539.8875,539.8973,400.0
2022-12-16 13:00:00,552.03,552.03,551.95,551.95,598.0,539.8484,539.8484,539.7702,539.7702,598.0
2022-12-16 13:05:00,552.19,552.33,551.95,552.33,700.0,540.0049,540.1418,539.7702,540.1418,700.0
2022-12-16 13:10:00,552.53,552.99,552.53,552.53,1300.0,540.3374,540.7872,540.3374,540.3374,1300.0
2022-12-16 13:15:00,552.22,552.47,551.82,552.47,1900.0,540.0342,540.2787,539.643,540.2787,1900.0
2022-12-16 13:20:00,552.14,552.15,552.14,552.14,100.0,539.956,539.9657,539.956,539.956,100.0
2022-12-16 13:25:00,552.12,552.33,551.96,552.2,500.0,539.9364,540.1418,539.7799,540.0146,500.0
2022-12-16 13:30:00,552.52,552.52,552.52,552.52,100.0,540.3276,540.3276,540.3276,540.3276,100.0
2022-12-16 13:35:00,552.5,553.4,552.39,553.21,1312.0,540.308,541.1882,540.2004,541.0024,1312.0
2022-12-16 13:40:00,553.12,553.56,553.12,553.21,800.0,540.9143,541.3446,540.9143,541.0024,800.0
2022-12-16 13:45:00,553.65,554.08,553.65,554.08,400.0,541.4326,541.8532,541.4326,541.8532,400.0
2022-12-16 13:50:00,553.79,553.79,553.78,553.79,100.0,541.5696,541.5696,541.5598,541.5696,100.0
2022-12-16 13:55:00,554.56,554.88,554.42,554.65,614.0,542.3226,542.6355,542.1857,542.4106,614.0
2022-12-16 14:00:00,554.48,554.75,554.3,554.75,307.0,542.2443,542.5084,542.0683,542.5084,307.0
2022-12-16 14:05:00,554.93,555.5,554.93,555.5,699.0,542.6844,543.2418,542.6844,543.2418,699.0
2022-12-16 14:10:00,556.06,556.07,554.98,555.17,2181.0,543.7895,543.7992,542.7333,542.9191,2181.0
2022-12-16 14:15:00,555.34,555.34,555.24,555.33,602.0,543.0854,543.0854,542.9876,543.0756,602.0
2022-12-16 14:20:00,555.41,555.41,554.6,554.6,2200.0,543.1538,543.1538,542.3617,542.3617,2200.0
2022-12-16 14:25:00,554.69,554.69,553.81,553.85,4176.0,542.4497,542.4497,541.5891,541.6282,4176.0
2022-12-16 14:30:00,553.56,553.56,553.14,553.14,200.0,541.3446,541.3446,540.9339,540.9339,200.0
2022-12-16 14:35:00,552.85,553.51,552.85,553.31,1298.0,540.6503,541.2957,540.6503,541.1001,1298.0
2022-12-16 14:40:00,553.21,553.92,552.96,553.18,4512.0,541.0024,541.6967,540.7579,540.973,4512.0
2022-12-16 14:45:00,553.56,554.64,553.51,554.64,600.0,541.3446,542.4008,541.2957,542.4008,600.0
2022-12-16 14:50:00,554.76,555.34,554.76,555.26,1150.0,542.5182,543.0854,542.5182,543.0071,1150.0
2022-12-16 14:55:00,555.26,556.74,555.16,556.74,617.0,543.0071,544.4545,542.9093,544.4545,617.0
2022-12-16 15:00:00,556.82,556.97,556.7,556.78,400.0,544.5327,544.6794,544.4153,544.4936,400.0
2022-12-16 15:05:00,556.25,556.37,556.05,556.28,1213.0,543.9753,544.0926,543.7797,544.0046,1213.0
2022-12-16 15:10:00,556.33,556.87,556.11,556.87,1158.0,544.0535,544.5816,543.8384,544.5816,1158.0
2022-12-16 15:15:00,557.71,557.71,557.21,557.21,502.0,545.4031,545.4031,544.9141,544.9141,502.0
2022-12-16 15:20:00,557.29,557.56,557.29,557.56,300.0,544.9923,545.2564,544.9923,545.2564,300.0
2022-12-16 15:25:00,557.69,557.69,556.92,556.92,700.0,545.3835,545.3835,544.6305,544.6305,700.0
2022-12-16 15:30:00,557.39,557.96,557.09,557.1,1313.0,545.0901,545.6475,544.7967,544.8065,1313.0
2022-12-16 15:35:00,557.07,557.47,557.04,557.08,1900.0,544.7772,545.1683,544.7478,544.787,1900.0
2022-12-16 15:40:00,557.17,557.69,556.76,556.76,1116.0,544.875,545.3835,544.474,544.474,1116.0
2022-12-16 15:45:00,556.86,557.4,556.68,556.71,2338.0,544.5718,545.0999,544.3958,544.4251,2338.0
2022-12-16 15:50:00,556.97,557.19,555.88,557.19,5732.0,544.6794,544.8945,543.6134,544.8945,5732.0
2022-12-16 15:55:00,557.53,558.94,557.22,558.65,27353.0,545.227,546.6059,544.9239,546.3223,27353.0
2022-12-19 09:30:00,558.89,562.62,558.83,562.62,3138.0,546.557,550.2047,546.4983,550.2047,3138.0
2022-12-19 09:35:00,559.62,562.44,559.62,562.44,500.0,547.2709,550.0287,547.2709,550.0287,500.0
2022-12-19 09:40:00,561.36,561.36,560.91,561.3,689.0,548.9725,548.9725,548.5324,548.9138,689.0
2022-12-19 09:45:00,561.83,561.83,559.35,559.35,500.0,549.4321,549.4321,547.0069,547.0069,500.0
2022-12-19 09:50:00,559.45,561.82,559.45,560.13,2930.0,547.1047,549.4224,547.1047,547.7697,2930.0
2022-12-19 09:55:00,560.54,561.39,560.54,561.38,400.0,548.1706,549.0018,548.1706,548.9921,400.0
2022-12-19 10:00:00,561.38,561.62,561.02,561.07,2829.0,548.9921,549.2268,548.64,548.6889,2829.0
2022-12-19 10:05:00,561.1,561.94,560.67,561.6,4018.0,548.7182,549.5397,548.2977,549.2072,4018.0
2022-12-19 10:10:00,562.12,562.4,561.75,562.4,1817.0,549.7157,549.9896,549.3539,549.9896,1817.0
2022-12-19 10:15:00,563.45,563.83,563.16,563.77,2807.0,551.0164,551.388,550.7328,551.3293,2807.0
2022-12-19 10:20:00,563.95,565.52,563.78,564.62,697.0,551.5054,553.0407,551.3391,552.1606,697.0
2022-12-19 10:25:00,564.82,564.83,564.31,564.59,800.0,552.3562,552.3659,551.8574,552.1312,800.0
2022-12-19 10:30:00,564.82,564.82,564.37,564.38,300.0,552.3562,552.3562,551.9161,551.9259,300.0
2022-12-19 10:35:00,564.49,564.84,563.83,563.84,1365.0,552.0334,552.3757,551.388,551.3978,1365.0
2022-12-19 10:40:00,563.45,564.16,563.44,564.16,2301.0,551.0164,551.7107,551.0066,551.7107,2301.0
2022-12-19 10:45:00,564.15,564.43,564.15,564.35,700.0,551.7009,551.9748,551.7009,551.8965,700.0
2022-12-19 10:50:00,564.7,564.7,562.48,562.62,1550.0,552.2388,552.2388,550.0678,550.2047,1550.0
2022-12-19 10:55:00,562.71,562.77,562.5,562.5,300.0,550.2927,550.3514,550.0874,550.0874,300.0
2022-12-19 11:00:00,562.3,562.91,561.81,561.99,2600.0,549.8918,550.4883,549.4126,549.5886,2600.0
2022-12-19 11:05:00,562.34,562.34,562.26,562.26,200.0,549.9309,549.9309,549.8526,549.8526,200.0
2022-12-19 11:10:00,563.0,563.0,562.77,562.77,710.0,550.5763,550.5763,550.3514,550.3514,710.0
2022-12-19 11:15:00,562.96,563.32,562.96,563.32,1012.0,550.5372,550.8893,550.5372,550.8893,1012.0
2022-12-19 11:20:00,563.37,563.75,563.31,563.71,700.0,550.9382,551.3098,550.8795,551.2707,700.0
2022-12-19 11:25:00,563.58,563.8,563.45,563.8,300.0,551.1435,551.3587,551.0164,551.3587,300.0
2022-12-19 11:30:00,563.0,563.02,562.81,563.02,507.0,550.5763,550.5959,550.3905,550.5959,507.0
2022-12-19 11:35:00,563.11,563.81,562.84,563.81,400.0,550.6839,551.3684,550.4198,551.3684,400.0
2022-12-19 11:40:00,563.44,563.58,563.13,563.58,732.0,551.0066,551.1435,550.7035,551.1435,732.0
2022-12-19 11:45:00,563.58,563.58,563.58,563.58,0.0,551.1435,551.1435,551.1435,551.1435,0.0
2022-12-19 11:50:00,563.59,564.24,563.59,563.75,400.0,551.1533,551.789,551.1533,551.3098,400.0
2022-12-19 11:55:00,563.91,563.91,563.61,563.61,300.0,551.4662,551.4662,551.1729,551.1729,300.0
2022-12-19 12:00:00,563.36,563.64,563.22,563.51,1315.0,550.9284,551.2022,550.7915,551.0751,1315.0
2022-12-19 12:05:00,564.07,564.1,564.07,564.1,200.0,551.6227,551.652,551.6227,551.652,200.0
2022-12-19 12:10:00,564.1,564.1,564.1,564.1,0.0,551.652,551.652,551.652,551.652,0.0
2022-12-19 12:15:00,564.67,564.77,564.23,564.23,507.0,552.2095,552.3073,551.7792,551.7792,507.0
2022-12-19 12:20:00,564.08,564.22,563.63,563.79,1580.0,551.6325,551.7694,551.1924,551.3489,1580.0
2022-12-19 12:25:00,563.56,563.86,563.56,563.59,300.0,551.124,551.4173,551.124,551.1533,300.0
2022-12-19 12:30:00,562.63,562.99,562.31,562.6,500.0,550.2145,550.5665,549.9015,550.1851,500.0
2022-12-19 12:35:00,562.89,562.89,562.62,562.63,400.0,550.4687,550.4687,550.2047,550.2145,400.0
2022-12-19 12:40:00,562.63,562.63,562.63,562.63,0.0,550.2145,550.2145,550.2145,550.2145,0.0
2022-12-19 12:45:00,561.82,562.25,561.76,561.79,1401.0,549.4224,549.8429,549.3637,549.393,1401.0
2022-12-19 12:50:00,562.12,562.12,561.66,561.66,699.0,549.7157,549.7157,549.2659,549.2659,699.0
2022-12-19 12:55:00,561.29,561.78,561.29,561.77,1000.0,548.9041,549.3832,548.9041,549.3735,1000.0
2022-12-19 13:00:00,561.63,561.63,561.35,561.35,1164.0,549.2366,549.2366,548.9627,548.9627,1164.0
2022-12-19 13:05:00,561.35,561.35,560.67,560.67,400.0,548.9627,548.9627,548.2977,548.2977,400.0
2022-12-19 13:10:00,560.49,560.65,560.49,560.65,300.0,548.1217,548.2782,548.1217,548.2782,300.0
2022-12-19 13:15:00,560.57,560.57,560.4,560.4,578.0,548.1999,548.1999,548.0337,548.0337,578.0
2022-12-19 13:20:00,560.4,560.4,560.4,560.4,0.0,548.0337,548.0337,548.0337,548.0337,0.0
2022-12-19 13:25:00,560.4,560.4,560.4,560.4,100.0,548.0337,548.0337,548.0337,548.0337,100.0
2022-12-19 13:30:00,560.4,560.4,560.4,560.4,0.0,548.0337,548.0337,548.0337,548.0337,0.0
2022-12-19 13:35:00,560.58,560.58,559.92,559.92,1094.0,548.2097,548.2097,547.5643,547.5643,1094.0
2022-12-19 13:40:00,559.45,560.22,559.45,560.22,729.0,547.1047,547.8577,547.1047,547.8577,729.0
2022-12-19 13:45:00,559.4,559.7,559.4,559.66,800.0,547.0558,547.3491,547.0558,547.31,800.0
2022-12-19 13:50:00,559.6,559.92,559.6,559.92,200.0,547.2513,547.5643,547.2513,547.5643,200.0
2022-12-19 13:55:00,559.92,560.24,559.92,560.24,805.0,547.5643,547.8772,547.5643,547.8772,805.0
2022-12-19 14:00:00,559.9,559.9,559.08,559.08,500.0,547.5447,547.5447,546.7428,546.7428,500.0
2022-12-19 14:05:00,559.09,559.68,559.09,559.68,1038.0,546.7526,547.3296,546.7526,547.3296,1038.0
2022-12-19 14:10:00,559.81,559.81,558.67,559.0,1202.0,547.4567,547.4567,546.3419,546.6646,1202.0
2022-12-19 14:15:00,558.67,558.67,558.56,558.57,300.0,546.3419,546.3419,546.2343,546.2441,300.0
2022-12-19 14:20:00,558.85,558.85,558.82,558.82,316.0,546.5179,546.5179,546.4886,546.4886,316.0
2022-12-19 14:25:00,557.87,557.87,557.87,557.87,400.0,545.5595,545.5595,545.5595,545.5595,400.0
2022-12-19 14:30:00,557.27,557.61,557.27,557.6,400.0,544.9728,545.3053,544.9728,545.2955,400.0
2022-12-19 14:35:00,557.85,557.86,557.85,557.86,200.0,545.54,545.5497,545.54,545.5497,200.0
2022-12-19 14:40:00,557.95,557.95,557.52,557.52,267.0,545.6378,545.6378,545.2172,545.2172,267.0
2022-12-19 14:45:00,558.86,558.86,557.92,557.92,738.0,546.5277,546.5277,545.6084,545.6084,738.0
2022-12-19 14:50:00,557.84,558.28,557.45,558.28,900.0,545.5302,545.9605,545.1488,545.9605,900.0
2022-12-19 14:55:00,558.47,558.58,557.81,558.58,1227.0,546.1463,546.2539,545.5008,546.2539,1227.0
2022-12-19 15:00:00,558.4,558.51,557.58,558.26,800.0,546.0778,546.1854,545.2759,545.9409,800.0
2022-12-19 15:05:00,557.76,558.33,557.76,558.32,800.0,545.4519,546.0094,545.4519,545.9996,800.0
2022-12-19 15:10:00,558.3,558.63,558.3,558.63,200.0,545.98,546.3028,545.98,546.3028,200.0
2022-12-19 15:15:00,559.03,559.42,559.03,559.32,612.0,546.6939,547.0753,546.6939,546.9775,612.0
2022-12-19 15:20:00,559.06,559.35,559.03,559.22,600.0,546.7233,547.0069,546.6939,546.8797,600.0
2022-12-19 15:25:00,559.5,560.01,559.49,559.66,900.0,547.1536,547.6523,547.1438,547.31,900.0
2022-12-19 15:30:00,560.0,560.0,560.0,560.0,200.0,547.6425,547.6425,547.6425,547.6425,200.0
2022-12-19 15:35:00,560.47,560.56,559.95,559.95,1300.0,548.1021,548.1902,547.5936,547.5936,1300.0
2022-12-19 15:40:00,560.08,560.08,560.08,560.08,100.0,547.7208,547.7208,547.7208,547.7208,100.0
2022-12-19 15:45:00,560.17,560.74,560.1,560.74,848.0,547.8088,548.3662,547.7403,548.3662,848.0
2022-12-19 15:50:00,559.5,560.68,559.43,559.86,3934.0,547.1536,548.3075,547.0851,547.5056,3934.0
2022-12-19 15:55:00,560.11,561.3,560.11,561.08,8287.0,547.7501,548.9138,547.7501,548.6987,8287.0
2022-12-20 09:30:00,561.0,561.0,559.69,560.17,2160.0,548.6205,548.6205,547.3394,547.8088,2160.0
2022-12-20 09:35:00,560.23,563.22,560.23,563.22,983.0,547.8674,550.7915,547.8674,550.7915,983.0
2022-12-20 09:40:00,563.45,563.75,562.38,563.48,1494.0,551.0164,551.3098,549.97,551.0457,1494.0
2022-12-20 09:45:00,562.98,562.98,562.14,562.45,600.0,550.5568,550.5568,549.7353,550.0385,600.0
2022-12-20 09:50:00,562.06,562.31,562.06,562.28,800.0,549.6571,549.9015,549.6571,549.8722,800.0
2022-12-20 09:55:00,561.48,561.95,561.16,561.95,617.0,549.0899,549.5495,548.7769,549.5495,617.0
2022-12-20 10:00:00,562.63,562.63,561.48,561.52,500.0,550.2145,550.2145,549.0899,549.129,500.0
2022-12-20 10:05:00,561.88,562.19,561.47,562.19,975.0,549.481,549.7842,549.0801,549.7842,975.0
2022-12-20 10:10:00,561.85,561.85,561.0,561.0,1414.0,549.4517,549.4517,548.6205,548.6205,1414.0
2022-12-20 10:15:00,561.0,561.0,561.0,561.0,0.0,548.6205,548.6205,548.6205,548.6205,0.0
2022-12-20 10:20:00,561.82,561.84,561.82,561.84,400.0,549.4224,549.4419,549.4224,549.4419,400.0
2022-12-20 10:25:00,561.86,562.7,561.86,562.29,642.0,549.4615,550.2829,549.4615,549.882,642.0
2022-12-20 10:30:00,562.81,563.26,562.52,562.52,811.0,550.3905,550.8306,550.1069,550.1069,811.0
2022-12-20 10:35:00,562.23,562.48,562.23,562.48,292.0,549.8233,550.0678,549.8233,550.0678,292.0
2022-12-20 10:40:00,562.35,562.35,562.35,562.35,103.0,549.9407,549.9407,549.9407,549.9407,103.0
2022-12-20 10:45:00,562.35,562.35,562.35,562.35,0.0,549.9407,549.9407,549.9407,549.9407,0.0
2022-12-20 10:50:00,562.48,563.19,562.44,563.19,804.0,550.0678,550.7621,550.0287,550.7621,804.0
2022-12-20 10:55:00,563.38,563.38,562.29,562.29,710.0,550.9479,550.9479,549.882,549.882,710.0
2022-12-20 11:00:00,562.94,562.99,562.82,562.99,300.0,550.5176,550.5665,550.4003,550.5665,300.0
2022-12-20 11:05:00,562.75,562.76,562.04,562.04,300.0,550.3318,550.3416,549.6375,549.6375,300.0
2022-12-20 11:10:00,562.13,562.13,562.13,562.13,100.0,549.7255,549.7255,549.7255,549.7255,100.0
2022-12-20 11:15:00,561.56,561.56,560.4,560.4,900.0,549.1681,549.1681,548.0337,548.0337,900.0
2022-12-20 11:20:00,560.38,560.38,560.38,560.38,100.0,548.0141,548.0141,548.0141,548.0141,100.0
2022-12-20 11:25:00,560.79,561.11,560.2,560.2,1271.0,548.4151,548.728,547.8381,547.8381,1271.0
2022-12-20 11:30:00,561.29,561.29,561.29,561.29,200.0,548.9041,548.9041,548.9041,548.9041,200.0
2022-12-20 11:35:00,561.29,561.29,561.29,561.29,0.0,548.9041,548.9041,548.9041,548.9041,0.0
2022-12-20 11:40:00,561.25,561.73,560.9,561.51,743.0,548.8649,549.3343,548.5227,549.1192,743.0
2022-12-20 11:45:00,561.87,561.95,561.87,561.95,200.0,549.4713,549.5495,549.4713,549.5495,200.0
2022-12-20 11:50:00,561.82,562.02,561.82,561.91,379.0,549.4224,549.6179,549.4224,549.5104,379.0
2022-12-20 11:55:00,562.1,564.32,562.1,564.3,700.0,549.6962,551.8672,549.6962,551.8476,700.0
2022-12-20 12:00:00,564.28,564.46,563.7,563.99,1100.0,551.8281,552.0041,551.2609,551.5445,1100.0
2022-12-20 12:05:00,564.02,564.47,563.87,563.88,818.0,551.5738,552.0139,551.4271,551.4369,818.0
2022-12-20 12:10:00,563.62,563.62,562.87,563.49,700.0,551.1826,551.1826,550.4492,551.0555,700.0
2022-12-20 12:15:00,563.47,563.47,562.32,562.32,600.0,551.0359,551.0359,549.9113,549.9113,600.0
2022-12-20 12:20:00,562.58,563.31,562.5,563.31,602.0,550.1656,550.8795,550.0874,550.8795,602.0
2022-12-20 12:25:00,564.26,564.26,563.47,563.62,785.0,551.8085,551.8085,551.0359,551.1826,785.0
2022-12-20 12:30:00,563.34,563.34,562.66,562.66,601.0,550.9088,550.9088,550.2438,550.2438,601.0
2022-12-20 12:35:00,562.2,562.39,562.2,562.38,301.0,549.794,549.9798,549.794,549.97,301.0
2022-12-20 12:40:00,562.3,563.47,562.3,563.25,500.0,549.8918,551.0359,549.8918,550.8208,500.0
2022-12-20 12:45:00,563.28,563.33,563.28,563.33,200.0,550.8501,550.899,550.8501,550.899,200.0
2022-12-20 12:50:00,562.86,562.86,562.58,562.74,403.0,550.4394,550.4394,550.1656,550.3221,403.0
2022-12-20 12:55:00,562.9,564.26,562.9,564.26,2300.0,550.4785,551.8085,550.4785,551.8085,2300.0
2022-12-20 13:00:00,564.1,564.1,564.09,564.1,100.0,551.652,551.652,551.6423,551.652,100.0
2022-12-20 13:05:00,564.19,564.22,563.56,563.57,900.0,551.7401,551.7694,551.124,551.1337,900.0
2022-12-20 13:10:00,563.38,563.39,563.17,563.17,603.0,550.9479,550.9577,550.7426,550.7426,603.0
2022-12-20 13:15:00,563.73,564.6,563.73,563.96,12300.0,551.2902,552.141,551.2902,551.5151,12300.0
2022-12-20 13:20:00,564.07,564.17,564.0,564.17,400.0,551.6227,551.7205,551.5543,551.7205,400.0
2022-12-20 13:25:00,564.6,565.28,564.41,565.27,1100.0,552.141,552.806,551.9552,552.7962,1100.0
2022-12-20 13:30:00,565.27,565.81,564.99,565.81,900.0,552.7962,553.3243,552.5224,553.3243,900.0
2022-12-20 13:35:00,566.1,566.59,566.1,566.49,1200.0,553.6079,554.0871,553.6079,553.9893,1200.0
2022-12-20 13:40:00,566.77,566.78,566.02,566.25,1100.0,554.2631,554.2729,553.5297,553.7546,1100.0
2022-12-20 13:45:00,566.31,566.31,565.19,565.45,2200.0,553.8133,553.8133,552.718,552.9723,2200.0
2022-12-20 13:50:00,565.52,565.52,565.52,565.52,400.0,553.0407,553.0407,553.0407,553.0407,400.0
2022-12-20 13:55:00,565.39,565.41,564.89,565.1,1501.0,552.9136,552.9331,552.4246,552.63,1501.0
2022-12-20 14:00:00,565.1,565.49,564.85,565.21,1900.0,552.63,553.0114,552.3855,552.7376,1900.0
2022-12-20 14:05:00,565.31,566.29,565.11,566.22,2865.0,552.8353,553.7937,552.6398,553.7253,2865.0
2022-12-20 14:10:00,566.18,566.47,565.99,566.39,4900.0,553.6861,553.9697,553.5003,553.8915,4900.0
2022-12-20 14:15:00,566.18,566.21,565.99,566.0,600.0,553.6861,553.7155,553.5003,553.5101,600.0
2022-12-20 14:20:00,566.02,566.03,565.92,565.92,400.0,553.5297,553.5395,553.4319,553.4319,400.0
2022-12-20 14:25:00,566.04,566.2,565.79,565.96,1603.0,553.5492,553.7057,553.3048,553.471,1603.0
2022-12-20 14:30:00,566.2,566.52,565.44,565.5,1116.0,553.7057,554.0186,552.9625,553.0212,1116.0
2022-12-20 14:35:00,565.52,566.05,565.42,565.52,1898.0,553.0407,553.559,552.9429,553.0407,1898.0
2022-12-20 14:40:00,565.74,565.76,564.55,564.56,2700.0,553.2559,553.2754,552.0921,552.1019,2700.0
2022-12-20 14:45:00,564.35,564.41,564.35,564.41,200.0,551.8965,551.9552,551.8965,551.9552,200.0
2022-12-20 14:50:00,564.46,564.71,564.11,564.71,1974.0,552.0041,552.2486,551.6618,552.2486,1974.0
2022-12-20 14:55:00,564.62,564.62,564.16,564.16,200.0,552.1606,552.1606,551.7107,551.7107,200.0
2022-12-20 15:00:00,564.26,564.26,563.41,563.41,1200.0,551.8085,551.8085,550.9773,550.9773,1200.0
2022-12-20 15:05:00,563.23,563.64,563.23,563.64,502.0,550.8012,551.2022,550.8012,551.2022,502.0
2022-12-20 15:10:00,563.69,564.11,563.33,564.11,1321.0,551.2511,551.6618,550.899,551.6618,1321.0
2022-12-20 15:15:00,564.38,564.69,564.38,564.43,1100.0,551.9259,552.229,551.9259,551.9748,1100.0
2022-12-20 15:20:00,564.25,564.4,564.22,564.35,800.0,551.7987,551.9454,551.7694,551.8965,800.0
2022-12-20 15:25:00,564.24,565.21,564.24,565.2,1600.0,551.789,552.7376,551.789,552.7278,1600.0
2022-12-20 15:30:00,565.44,565.44,564.63,564.89,2608.0,552.9625,552.9625,552.1704,552.4246,2608.0
2022-12-20 15:35:00,565.01,565.7,565.0,565.7,1411.0,552.542,553.2167,552.5322,553.2167,1411.0
2022-12-20 15:40:00,565.8,565.8,565.1,565.41,1794.0,553.3145,553.3145,552.63,552.9331,1794.0
2022-12-20 15:45:00,565.35,565.47,564.15,564.7,3192.0,552.8745,552.9918,551.7009,552.2388,3192.0
2022-12-20 15:50:00,564.63,564.63,563.42,563.6,3506.0,552.1704,552.1704,550.9871,551.1631,3506.0
2022-12-20 15:55:00,563.44,563.79,562.56,562.91,10084.0,551.0066,551.3489,550.146,550.4883,10084.0
2022-12-21 09:30:00,566.1,566.1,566.1,566.1,1743.0,553.6079,553.6079,553.6079,553.6079,1743.0
2022-12-21 09:35:00,565.55,565.55,565.55,565.55,122.0,553.07,553.07,553.07,553.07,122.0
2022-12-21 09:40:00,566.36,566.36,565.48,565.48,200.0,553.8622,553.8622,553.0016,553.0016,200.0
2022-12-21 09:45:00,564.45,564.45,562.64,563.13,1307.0,551.9943,551.9943,550.2243,550.7035,1307.0
2022-12-21 09:50:00,562.2,562.93,562.12,562.72,500.0,549.794,550.5079,549.7157,550.3025,500.0
2022-12-21 09:55:00,562.72,562.72,562.72,562.72,320.0,550.3025,550.3025,550.3025,550.3025,320.0
2022-12-21 10:00:00,563.56,564.32,563.51,563.82,1418.0,551.124,551.8672,551.0751,551.3782,1418.0
2022-12-21 10:05:00,564.3,564.8,564.29,564.62,605.0,551.8476,552.3366,551.8379,552.1606,605.0
2022-12-21 10:10:00,565.17,565.23,564.22,565.03,1700.0,552.6984,552.7571,551.7694,552.5615,1700.0
2022-12-21 10:15:00,565.13,565.13,564.97,564.97,300.0,552.6593,552.6593,552.5028,552.5028,300.0
2022-12-21 10:20:00,564.81,564.82,564.15,564.63,700.0,552.3464,552.3562,551.7009,552.1704,700.0
2022-12-21 10:25:00,565.37,565.37,565.37,565.37,100.0,552.894,552.894,552.894,552.894,100.0
2022-12-21 10:30:00,566.11,568.2,566.04,568.19,2150.0,553.6177,555.6616,553.5492,555.6518,2150.0
2022-12-21 10:35:00,568.38,568.43,567.27,567.93,1945.0,555.8376,555.8865,554.7521,555.3975,1945.0
2022-12-21 10:40:00,567.65,567.66,567.08,567.08,1107.0,555.1237,555.1335,554.5663,554.5663,1107.0
2022-12-21 10:45:00,566.83,566.83,565.9,566.03,1008.0,554.3218,554.3218,553.4123,553.5395,1008.0
2022-12-21 10:50:00,566.41,566.67,566.2,566.67,300.0,553.9111,554.1653,553.7057,554.1653,300.0
2022-12-21 10:55:00,566.42,566.74,566.32,566.74,300.0,553.9209,554.2338,553.8231,554.2338,300.0
2022-12-21 11:00:00,566.72,566.77,566.53,566.77,900.0,554.2142,554.2631,554.0284,554.2631,900.0
2022-12-21 11:05:00,566.75,566.77,566.74,566.77,200.0,554.2436,554.2631,554.2338,554.2631,200.0
2022-12-21 11:10:00,567.02,567.25,566.69,567.25,1600.0,554.5076,554.7325,554.1849,554.7325,1600.0
2022-12-21 11:15:00,567.09,567.09,566.55,566.55,712.0,554.5761,554.5761,554.048,554.048,712.0
2022-12-21 11:20:00,565.88,565.88,565.88,565.88,100.0,553.3928,553.3928,553.3928,553.3928,100.0
2022-12-21 11:25:00,565.9,566.22,565.69,566.2,700.0,553.4123,553.7253,553.207,553.7057,700.0
2022-12-21 11:30:00,566.51,566.52,566.29,566.29,200.0,554.0089,554.0186,553.7937,553.7937,200.0
2022-12-21 11:35:00,566.29,566.29,566.29,566.29,0.0,553.7937,553.7937,553.7937,553.7937,0.0
2022-12-21 11:40:00,566.09,566.09,565.64,565.64,200.0,553.5981,553.5981,553.1581,553.1581,200.0
2022-12-21 11:45:00,565.53,565.63,565.53,565.63,200.0,553.0505,553.1483,553.0505,553.1483,200.0
2022-12-21 11:50:00,565.7,565.7,565.55,565.55,200.0,553.2167,553.2167,553.07,553.07,200.0
2022-12-21 11:55:00,565.29,565.29,565.29,565.29,174.0,552.8158,552.8158,552.8158,552.8158,174.0
2022-12-21 12:00:00,565.0,565.18,565.0,565.18,200.0,552.5322,552.7082,552.5322,552.7082,200.0
2022-12-21 12:05:00,565.06,565.38,565.06,565.38,507.0,552.5909,552.9038,552.5909,552.9038,507.0
2022-12-21 12:10:00,565.02,565.02,565.02,565.02,100.0,552.5517,552.5517,552.5517,552.5517,100.0
2022-12-21 12:15:00,564.78,564.78,564.78,564.78,100.0,552.317,552.317,552.317,552.317,100.0
2022-12-21 12:20:00,565.99,565.99,565.98,565.99,100.0,553.5003,553.5003,553.4906,553.5003,100.0
2022-12-21 12:25:00,565.34,565.58,565.34,565.58,200.0,552.8647,553.0994,552.8647,553.0994,200.0
2022-12-21 12:30:00,565.89,566.14,565.76,565.76,500.0,553.4025,553.647,553.2754,553.2754,500.0
2022-12-21 12:35:00,565.76,565.76,565.76,565.76,0.0,553.2754,553.2754,553.2754,553.2754,0.0
2022-12-21 12:40:00,565.78,565.78,565.78,565.78,100.0,553.295,553.295,553.295,553.295,100.0
2022-12-21 12:45:00,566.1,566.1,565.63,565.63,300.0,553.6079,553.6079,553.1483,553.1483,300.0
2022-12-21 12:50:00,565.91,566.06,565.91,566.06,300.0,553.4221,553.5688,553.4221,553.5688,300.0
2022-12-21 12:55:00,566.02,566.18,565.85,566.18,1000.0,553.5297,553.6861,553.3634,553.6861,1000.0
2022-12-21 13:00:00,566.38,566.7,565.99,566.7,1868.0,553.8817,554.1947,553.5003,554.1947,1868.0
2022-12-21 13:05:00,567.02,567.02,567.02,567.02,100.0,554.5076,554.5076,554.5076,554.5076,100.0
2022-12-21 13:10:00,566.66,566.66,566.26,566.26,667.0,554.1556,554.1556,553.7644,553.7644,667.0
2022-12-21 13:15:00,566.09,566.11,565.96,566.06,421.0,553.5981,553.6177,553.471,553.5688,421.0
2022-12-21 13:20:00,566.25,566.26,565.76,565.84,1001.0,553.7546,553.7644,553.2754,553.3536,1001.0
2022-12-21 13:25:00,565.87,566.16,565.87,566.15,700.0,553.383,553.6666,553.383,553.6568,700.0
2022-12-21 13:30:00,566.39,566.39,566.19,566.19,722.0,553.8915,553.8915,553.6959,553.6959,722.0
2022-12-21 13:35:00,566.59,566.79,566.44,566.44,400.0,554.0871,554.2827,553.9404,553.9404,400.0
2022-12-21 13:40:00,566.67,566.67,566.29,566.53,1314.0,554.1653,554.1653,553.7937,554.0284,1314.0
2022-12-21 13:45:00,566.55,566.55,566.55,566.55,100.0,554.048,554.048,554.048,554.048,100.0
2022-12-21 13:50:00,567.02,567.36,567.02,567.18,600.0,554.5076,554.8401,554.5076,554.6641,600.0
2022-12-21 13:55:00,567.18,567.18,567.18,567.18,0.0,554.6641,554.6641,554.6641,554.6641,0.0
2022-12-21 14:00:00,567.85,567.91,567.62,567.73,1403.0,555.3193,555.378,555.0944,555.2019,1403.0
2022-12-21 14:05:00,567.86,568.12,567.86,567.88,536.0,555.3291,555.5833,555.3291,555.3486,536.0
2022-12-21 14:10:00,567.74,568.08,567.74,568.08,656.0,555.2117,555.5442,555.2117,555.5442,656.0
2022-12-21 14:15:00,568.08,568.08,568.08,568.08,0.0,555.5442,555.5442,555.5442,555.5442,0.0
2022-12-21 14:20:00,567.76,567.76,567.69,567.75,300.0,555.2313,555.2313,555.1628,555.2215,300.0
2022-12-21 14:25:00,567.17,567.17,566.87,566.88,200.0,554.6543,554.6543,554.3609,554.3707,200.0
2022-12-21 14:30:00,567.01,567.46,567.01,567.46,600.0,554.4978,554.9379,554.4978,554.9379,600.0
2022-12-21 14:35:00,567.49,567.49,566.78,566.78,600.0,554.9672,554.9672,554.2729,554.2729,600.0
2022-12-21 14:40:00,566.68,566.72,566.68,566.72,300.0,554.1751,554.2142,554.1751,554.2142,300.0
2022-12-21 14:45:00,566.63,566.94,566.48,566.48,500.0,554.1262,554.4294,553.9795,553.9795,500.0
2022-12-21 14:50:00,566.34,566.74,566.19,566.2,681.0,553.8426,554.2338,553.6959,553.7057,681.0
2022-12-21 14:55:00,566.2,566.22,565.85,566.22,400.0,553.7057,553.7253,553.3634,553.7253,400.0
2022-12-21 15:00:00,567.03,567.03,566.98,566.98,300.0,554.5174,554.5174,554.4685,554.4685,300.0
2022-12-21 15:05:00,567.05,567.06,566.52,566.52,401.0,554.5369,554.5467,554.0186,554.0186,401.0
2022-12-21 15:10:00,566.76,567.14,566.76,567.1,625.0,554.2533,554.625,554.2533,554.5858,625.0
2022-12-21 15:15:00,566.88,566.88,566.64,566.64,300.0,554.3707,554.3707,554.136,554.136,300.0
2022-12-21 15:20:00,566.6,566.6,565.86,566.34,1583.0,554.0969,554.0969,553.3732,553.8426,1583.0
2022-12-21 15:25:00,566.32,566.32,565.72,565.85,500.0,553.8231,553.8231,553.2363,553.3634,500.0
2022-12-21 15:30:00,566.02,566.08,565.86,566.08,700.0,553.5297,553.5884,553.3732,553.5884,700.0
2022-12-21 15:35:00,566.2,566.41,566.2,566.41,700.0,553.7057,553.9111,553.7057,553.9111,700.0
2022-12-21 15:40:00,566.49,566.49,566.03,566.03,500.0,553.9893,553.9893,553.5395,553.5395,500.0
2022-12-21 15:45:00,566.43,566.69,566.25,566.26,2499.0,553.9306,554.1849,553.7546,553.7644,2499.0
2022-12-21 15:50:00,566.02,566.16,565.55,566.04,2906.0,553.5297,553.6666,553.07,553.5492,2906.0
2022-12-21 15:55:00,565.91,567.3,565.91,567.12,4595.0,553.4221,554.7814,553.4221,554.6054,4595.0
2022-12-22 09:30:00,563.0,563.0,559.53,559.93,3572.0,550.5763,550.5763,547.1829,547.5741,3572.0
2022-12-22 09:35:00,559.93,559.93,559.93,559.93,300.0,547.5741,547.5741,547.5741,547.5741,300.0
2022-12-22 09:40:00,559.93,559.93,559.93,559.93,0.0,547.5741,547.5741,547.5741,547.5741,0.0
2022-12-22 09:45:00,560.48,560.5,560.45,560.5,508.0,548.1119,548.1315,548.0826,548.1315,508.0
2022-12-22 09:50:00,560.54,560.54,560.5,560.5,420.0,548.1706,548.1706,548.1315,548.1315,420.0
2022-12-22 09:55:00,560.23,560.51,559.02,559.02,1305.0,547.8674,548.1413,546.6841,546.6841,1305.0
2022-12-22 10:00:00,558.36,558.36,558.36,558.36,100.0,546.0387,546.0387,546.0387,546.0387,100.0
2022-12-22 10:05:00,557.41,557.41,557.41,557.41,100.0,545.1097,545.1097,545.1097,545.1097,100.0
2022-12-22 10:10:00,557.51,557.52,556.54,556.56,850.0,545.2075,545.2172,544.2589,544.2784,850.0
2022-12-22 10:15:00,556.56,556.56,556.56,556.56,0.0,544.2784,544.2784,544.2784,544.2784,0.0
2022-12-22 10:20:00,558.5,558.51,557.87,558.5,300.0,546.1756,546.1854,545.5595,546.1756,300.0
2022-12-22 10:25:00,558.36,558.61,557.28,557.66,3363.0,546.0387,546.2832,544.9825,545.3542,3363.0
2022-12-22 10:30:00,557.81,558.59,557.81,558.47,2800.0,545.5008,546.2636,545.5008,546.1463,2800.0
2022-12-22 10:35:00,558.47,559.87,558.47,558.84,1336.0,546.1463,547.5154,546.1463,546.5081,1336.0
2022-12-22 10:40:00,559.6,559.87,559.16,559.87,850.0,547.2513,547.5154,546.8211,547.5154,850.0
2022-12-22 10:45:00,559.97,561.59,559.97,560.69,1168.0,547.6132,549.1974,547.6132,548.3173,1168.0
2022-12-22 10:50:00,561.25,561.26,560.64,560.64,200.0,548.8649,548.8747,548.2684,548.2684,200.0
2022-12-22 10:55:00,560.5,560.5,559.39,560.22,500.0,548.1315,548.1315,547.046,547.8577,500.0
2022-12-22 11:00:00,560.79,560.94,560.79,560.88,700.0,548.4151,548.5618,548.4151,548.5031,700.0
2022-12-22 11:05:00,561.77,561.9,560.03,560.03,879.0,549.3735,549.5006,547.6719,547.6719,879.0
2022-12-22 11:10:00,559.99,560.52,559.99,560.51,900.0,547.6327,548.151,547.6327,548.1413,900.0
2022-12-22 11:15:00,560.51,560.53,558.91,558.91,1208.0,548.1413,548.1608,546.5766,546.5766,1208.0
2022-12-22 11:20:00,559.44,559.44,559.44,559.44,100.0,547.0949,547.0949,547.0949,547.0949,100.0
2022-12-22 11:25:00,559.98,559.99,559.58,559.58,350.0,547.623,547.6327,547.2318,547.2318,350.0
2022-12-22 11:30:00,560.13,560.77,560.13,560.76,400.0,547.7697,548.3955,547.7697,548.3857,400.0
2022-12-22 11:35:00,560.56,560.56,559.97,559.98,408.0,548.1902,548.1902,547.6132,547.623,408.0
2022-12-22 11:40:00,559.85,559.85,559.52,559.52,495.0,547.4958,547.4958,547.1731,547.1731,495.0
2022-12-22 11:45:00,558.94,559.75,558.56,558.56,1700.0,546.6059,547.398,546.2343,546.2343,1700.0
2022-12-22 11:50:00,558.4,558.4,558.37,558.37,300.0,546.0778,546.0778,546.0485,546.0485,300.0
2022-12-22 11:55:00,557.82,557.83,557.82,557.83,400.0,545.5106,545.5204,545.5106,545.5204,400.0
2022-12-22 12:00:00,557.95,557.95,557.69,557.7,425.0,545.6378,545.6378,545.3835,545.3933,425.0
2022-12-22 12:05:00,559.5,559.69,559.5,559.69,500.0,547.1536,547.3394,547.1536,547.3394,500.0
2022-12-22 12:10:00,559.46,559.46,559.16,559.16,593.0,547.1144,547.1144,546.8211,546.8211,593.0
2022-12-22 12:15:00,559.31,559.41,559.31,559.4,200.0,546.9677,547.0655,546.9677,547.0558,200.0
2022-12-22 12:20:00,558.37,558.37,557.89,557.89,315.0,546.0485,546.0485,545.5791,545.5791,315.0
2022-12-22 12:25:00,557.76,557.76,557.04,557.12,1000.0,545.4519,545.4519,544.7478,544.8261,1000.0
2022-12-22 12:30:00,556.63,556.68,556.15,556.15,800.0,544.3469,544.3958,543.8775,543.8775,800.0
2022-12-22 12:35:00,556.64,556.64,556.39,556.39,350.0,544.3567,544.3567,544.1122,544.1122,350.0
2022-12-22 12:40:00,556.37,556.37,556.37,556.37,107.0,544.0926,544.0926,544.0926,544.0926,107.0
2022-12-22 12:45:00,556.18,556.2,555.66,555.67,500.0,543.9068,543.9264,543.3983,543.4081,500.0
2022-12-22 12:50:00,555.5,555.89,555.27,555.27,922.0,543.2418,543.6232,543.0169,543.0169,922.0
2022-12-22 12:55:00,555.42,555.67,554.58,554.83,1261.0,543.1636,543.4081,542.3421,542.5866,1261.0
2022-12-22 13:00:00,554.31,554.83,553.29,553.32,800.0,542.0781,542.5866,541.0806,541.1099,800.0
2022-12-22 13:05:00,553.18,553.18,552.97,552.98,200.0,540.973,540.973,540.7677,540.7774,200.0
2022-12-22 13:10:00,553.44,554.37,553.44,554.37,500.0,541.2273,542.1368,541.2273,542.1368,500.0
2022-12-22 13:15:00,554.37,554.37,553.77,553.77,200.0,542.1368,542.1368,541.55,541.55,200.0
2022-12-22 13:20:00,553.83,554.03,553.81,554.03,300.0,541.6087,541.8043,541.5891,541.8043,300.0
2022-12-22 13:25:00,553.82,554.22,553.57,554.22,700.0,541.5989,541.9901,541.3544,541.9901,700.0
2022-12-22 13:30:00,553.79,553.79,552.54,552.54,500.0,541.5696,541.5696,540.3471,540.3471,500.0
2022-12-22 13:35:00,552.54,552.9,552.09,552.9,500.0,540.3471,540.6992,539.9071,540.6992,500.0
2022-12-22 13:40:00,553.53,553.77,553.26,553.57,700.0,541.3153,541.55,541.0513,541.3544,700.0
2022-12-22 13:45:00,553.24,553.24,553.23,553.24,200.0,541.0317,541.0317,541.0219,541.0317,200.0
2022-12-22 13:50:00,553.21,553.21,553.21,553.21,100.0,541.0024,541.0024,541.0024,541.0024,100.0
2022-12-22 13:55:00,553.52,553.53,552.47,552.48,1474.0,541.3055,541.3153,540.2787,540.2885,1474.0
2022-12-22 14:00:00,553.5,553.61,552.99,553.23,989.0,541.286,541.3935,540.7872,541.0219,989.0
2022-12-22 14:05:00,553.07,553.21,552.43,552.43,1167.0,540.8654,541.0024,540.2396,540.2396,1167.0
2022-12-22 14:10:00,553.12,554.4,552.73,554.39,4010.0,540.9143,542.1661,540.5329,542.1563,4010.0
2022-12-22 14:15:00,554.39,554.39,554.39,554.39,0.0,542.1563,542.1563,542.1563,542.1563,0.0
2022-12-22 14:20:00,554.32,554.83,553.1,554.83,800.0,542.0879,542.5866,540.8948,542.5866,800.0
2022-12-22 14:25:00,554.94,555.94,554.93,555.94,600.0,542.6942,543.6721,542.6844,543.6721,600.0
2022-12-22 14:30:00,555.34,555.89,555.34,555.88,300.0,543.0854,543.6232,543.0854,543.6134,300.0
2022-12-22 14:35:00,556.08,556.08,555.84,555.85,408.0,543.809,543.809,543.5743,543.5841,408.0
2022-12-22 14:40:00,555.38,555.38,554.97,554.97,200.0,543.1245,543.1245,542.7235,542.7235,200.0
2022-12-22 14:45:00,556.14,556.15,556.11,556.11,300.0,543.8677,543.8775,543.8384,543.8384,300.0
2022-12-22 14:50:00,557.37,557.58,557.36,557.58,200.0,545.0706,545.2759,545.0608,545.2759,200.0
2022-12-22 14:55:00,557.93,558.19,557.2,558.19,910.0,545.6182,545.8725,544.9043,545.8725,910.0
2022-12-22 15:00:00,558.29,558.44,558.06,558.38,400.0,545.9703,546.1169,545.7453,546.0583,400.0
2022-12-22 15:05:00,558.18,558.72,558.16,558.16,1400.0,545.8627,546.3908,545.8431,545.8431,1400.0
2022-12-22 15:10:00,558.16,558.16,557.72,557.96,400.0,545.8431,545.8431,545.4128,545.6475,400.0
2022-12-22 15:15:00,558.15,559.46,558.15,559.41,2701.0,545.8333,547.1144,545.8333,547.0655,2701.0
2022-12-22 15:20:00,559.77,561.29,559.77,560.51,2444.0,547.4176,548.9041,547.4176,548.1413,2444.0
2022-12-22 15:25:00,560.77,561.52,560.77,561.51,1402.0,548.3955,549.129,548.3955,549.1192,1402.0
2022-12-22 15:30:00,561.25,561.25,560.54,560.54,1101.0,548.8649,548.8649,548.1706,548.1706,1101.0
2022-12-22 15:35:00,560.27,560.33,558.92,559.13,2361.0,547.9066,547.9652,546.5864,546.7917,2361.0
2022-12-22 15:40:00,559.3,559.56,558.45,558.82,2874.0,546.958,547.2122,546.1267,546.4886,2874.0
2022-12-22 15:45:00,558.56,558.96,558.22,558.96,1729.0,546.2343,546.6255,545.9018,546.6255,1729.0
2022-12-22 15:50:00,559.37,560.66,559.37,560.07,1842.0,547.0264,548.288,547.0264,547.711,1842.0
2022-12-22 15:55:00,560.08,561.37,559.87,561.37,7319.0,547.7208,548.9823,547.5154,548.9823,7319.0
2022-12-23 09:30:00,562.02,562.02,562.02,562.02,2020.0,549.6179,549.6179,549.6179,549.6179,2020.0
2022-12-23 09:35:00,561.0,561.0,561.0,561.0,100.0,548.6205,548.6205,548.6205,548.6205,100.0
2022-12-23 09:40:00,561.0,561.0,561.0,561.0,0.0,548.6205,548.6205,548.6205,548.6205,0.0
2022-12-23 09:45:00,561.14,561.14,561.14,561.14,100.0,548.7574,548.7574,548.7574,548.7574,100.0
2022-12-23 09:50:00,561.93,562.71,561.93,562.68,305.0,549.5299,550.2927,549.5299,550.2634,305.0
2022-12-23 09:55:00,562.67,562.67,562.67,562.67,200.0,550.2536,550.2536,550.2536,550.2536,200.0
2022-12-23 10:00:00,563.35,563.96,563.34,563.34,500.0,550.9186,551.5151,550.9088,550.9088,500.0
2022-12-23 10:05:00,563.08,563.96,563.08,563.96,200.0,550.6546,551.5151,550.6546,551.5151,200.0
2022-12-23 10:10:00,563.96,563.96,563.96,563.96,0.0,551.5151,551.5151,551.5151,551.5151,0.0
2022-12-23 10:15:00,565.99,566.11,565.99,566.11,200.0,553.5003,553.6177,553.5003,553.6177,200.0
2022-12-23 10:20:00,565.59,565.59,565.02,565.58,300.0,553.1092,553.1092,552.5517,553.0994,300.0
2022-12-23 10:25:00,565.58,565.58,565.58,565.58,0.0,553.0994,553.0994,553.0994,553.0994,0.0
2022-12-23 10:30:00,566.77,566.77,565.67,565.67,600.0,554.2631,554.2631,553.1874,553.1874,600.0
2022-12-23 10:35:00,565.77,565.77,564.04,564.04,800.0,553.2852,553.2852,551.5934,551.5934,800.0
2022-12-23 10:40:00,563.6,564.19,563.11,564.19,850.0,551.1631,551.7401,550.6839,551.7401,850.0
2022-12-23 10:45:00,562.99,562.99,562.02,562.02,500.0,550.5665,550.5665,549.6179,549.6179,500.0
2022-12-23 10:50:00,562.01,562.41,561.41,562.4,565.0,549.6082,549.9993,549.0214,549.9896,565.0
2022-12-23 10:55:00,562.5,562.59,561.22,562.11,600.0,550.0874,550.1754,548.8356,549.706,600.0
2022-12-23 11:00:00,561.5,562.74,561.5,562.74,200.0,549.1094,550.3221,549.1094,550.3221,200.0
2022-12-23 11:05:00,562.74,562.74,562.74,562.74,0.0,550.3221,550.3221,550.3221,550.3221,0.0
2022-12-23 11:10:00,563.55,563.55,563.55,563.55,100.0,551.1142,551.1142,551.1142,551.1142,100.0
2022-12-23 11:15:00,563.55,563.55,563.55,563.55,0.0,551.1142,551.1142,551.1142,551.1142,0.0
2022-12-23 11:20:00,563.28,563.28,563.28,563.28,100.0,550.8501,550.8501,550.8501,550.8501,100.0
2022-12-23 11:25:00,563.28,563.28,563.0,563.0,200.0,550.8501,550.8501,550.5763,550.5763,200.0
2022-12-23 11:30:00,563.0,563.0,563.0,563.0,0.0,550.5763,550.5763,550.5763,550.5763,0.0
2022-12-23 11:35:00,564.39,564.48,564.39,564.48,526.0,551.9356,552.0237,551.9356,552.0237,526.0
2022-12-23 11:40:00,564.48,564.48,564.48,564.48,0.0,552.0237,552.0237,552.0237,552.0237,0.0
2022-12-23 11:45:00,565.11,565.11,564.58,564.58,400.0,552.6398,552.6398,552.1215,552.1215,400.0
2022-12-23 11:50:00,564.58,564.58,564.58,564.58,0.0,552.1215,552.1215,552.1215,552.1215,0.0
2022-12-23 11:55:00,564.58,564.58,564.58,564.58,100.0,552.1215,552.1215,552.1215,552.1215,100.0
2022-12-23 12:00:00,565.16,565.16,565.16,565.16,100.0,552.6887,552.6887,552.6887,552.6887,100.0
2022-12-23 12:05:00,565.65,565.66,564.27,564.27,300.0,553.1678,553.1776,551.8183,551.8183,300.0
2022-12-23 12:10:00,564.27,564.27,564.27,564.27,0.0,551.8183,551.8183,551.8183,551.8183,0.0
2022-12-23 12:15:00,565.58,566.02,565.57,566.01,200.0,553.0994,553.5297,553.0896,553.5199,200.0
2022-12-23 12:20:00,566.37,566.79,566.37,566.39,400.0,553.872,554.2827,553.872,553.8915,400.0
2022-12-23 12:25:00,566.38,566.47,566.38,566.47,200.0,553.8817,553.9697,553.8817,553.9697,200.0
2022-12-23 12:30:00,565.96,566.05,565.96,566.05,285.0,553.471,553.559,553.471,553.559,285.0
2022-12-23 12:35:00,567.47,567.47,566.53,566.53,200.0,554.9477,554.9477,554.0284,554.0284,200.0
2022-12-23 12:40:00,566.12,566.12,565.0,565.5,900.0,553.6275,553.6275,552.5322,553.0212,900.0
2022-12-23 12:45:00,565.83,565.83,565.36,565.36,411.0,553.3439,553.3439,552.8842,552.8842,411.0
2022-12-23 12:50:00,565.36,565.36,565.36,565.36,0.0,552.8842,552.8842,552.8842,552.8842,0.0
2022-12-23 12:55:00,565.76,565.76,565.43,565.43,200.0,553.2754,553.2754,552.9527,552.9527,200.0
2022-12-23 13:00:00,565.43,565.43,565.43,565.43,0.0,552.9527,552.9527,552.9527,552.9527,0.0
2022-12-23 13:05:00,565.83,565.95,565.83,565.95,200.0,553.3439,553.4612,553.3439,553.4612,200.0
2022-12-23 13:10:00,566.14,566.18,565.0,565.0,900.0,553.647,553.6861,552.5322,552.5322,900.0
2022-12-23 13:15:00,565.85,566.6,565.74,565.74,444.0,553.3634,554.0969,553.2559,553.2559,444.0
2022-12-23 13:20:00,566.02,566.03,566.02,566.02,100.0,553.5297,553.5395,553.5297,553.5297,100.0
2022-12-23 13:25:00,566.02,566.02,566.02,566.02,0.0,553.5297,553.5297,553.5297,553.5297,0.0
2022-12-23 13:30:00,566.92,566.92,565.96,565.96,600.0,554.4098,554.4098,553.471,553.471,600.0
2022-12-23 13:35:00,565.92,565.92,565.91,565.91,200.0,553.4319,553.4319,553.4221,553.4221,200.0
2022-12-23 13:40:00,566.12,566.6,565.72,565.72,401.0,553.6275,554.0969,553.2363,553.2363,401.0
2022-12-23 13:45:00,565.0,565.41,564.63,565.41,873.0,552.5322,552.9331,552.1704,552.9331,873.0
2022-12-23 13:50:00,565.41,565.41,565.41,565.41,0.0,552.9331,552.9331,552.9331,552.9331,0.0
2022-12-23 13:55:00,564.82,565.03,564.79,564.96,500.0,552.3562,552.5615,552.3268,552.4931,500.0
2022-12-23 14:00:00,564.96,565.3,564.94,565.3,939.0,552.4931,552.8256,552.4735,552.8256,939.0
2022-12-23 14:05:00,565.43,566.07,565.1,565.11,1491.0,552.9527,553.5786,552.63,552.6398,1491.0
2022-12-23 14:10:00,564.97,564.97,564.97,564.97,100.0,552.5028,552.5028,552.5028,552.5028,100.0
2022-12-23 14:15:00,566.15,566.15,566.15,566.15,100.0,553.6568,553.6568,553.6568,553.6568,100.0
2022-12-23 14:20:00,565.08,565.08,565.08,565.08,100.0,552.6104,552.6104,552.6104,552.6104,100.0
2022-12-23 14:25:00,565.08,565.08,565.08,565.08,0.0,552.6104,552.6104,552.6104,552.6104,0.0
2022-12-23 14:30:00,565.15,565.93,565.12,565.93,500.0,552.6789,553.4417,552.6495,553.4417,500.0
2022-12-23 14:35:00,566.79,566.94,566.79,566.94,400.0,554.2827,554.4294,554.2827,554.4294,400.0
2022-12-23 14:40:00,566.75,566.85,566.75,566.85,350.0,554.2436,554.3414,554.2436,554.3414,350.0
2022-12-23 14:45:00,566.05,566.64,565.87,566.25,1500.0,553.559,554.136,553.383,553.7546,1500.0
2022-12-23 14:50:00,566.25,566.25,566.25,566.25,0.0,553.7546,553.7546,553.7546,553.7546,0.0
2022-12-23 14:55:00,566.93,566.93,566.93,566.93,300.0,554.4196,554.4196,554.4196,554.4196,300.0
2022-12-23 15:00:00,566.46,566.46,566.46,566.46,100.0,553.96,553.96,553.96,553.96,100.0
2022-12-23 15:05:00,566.3,566.3,566.3,566.3,300.0,553.8035,553.8035,553.8035,553.8035,300.0
2022-12-23 15:10:00,566.7,566.7,566.08,566.08,300.0,554.1947,554.1947,553.5884,553.5884,300.0
2022-12-23 15:15:00,566.75,566.83,566.74,566.74,312.0,554.2436,554.3218,554.2338,554.2338,312.0
2022-12-23 15:20:00,566.14,566.34,565.72,565.72,718.0,553.647,553.8426,553.2363,553.2363,718.0
2022-12-23 15:25:00,565.31,565.31,564.89,564.97,1680.0,552.8353,552.8353,552.4246,552.5028,1680.0
2022-12-23 15:30:00,564.12,564.12,564.07,564.07,300.0,551.6716,551.6716,551.6227,551.6227,300.0
2022-12-23 15:35:00,564.35,564.35,564.0,564.0,673.0,551.8965,551.8965,551.5543,551.5543,673.0
2022-12-23 15:40:00,563.94,564.87,563.85,564.74,1000.0,551.4956,552.4051,551.4076,552.2779,1000.0
2022-12-23 15:45:00,564.71,565.42,564.71,565.29,800.0,552.2486,552.9429,552.2486,552.8158,800.0
2022-12-23 15:50:00,564.61,565.66,564.44,565.66,1198.0,552.1508,553.1776,551.9845,553.1776,1198.0
2022-12-23 15:55:00,565.21,565.8,564.69,565.52,4689.0,552.7376,553.3145,552.229,553.0407,4689.0
2022-12-27 09:30:00,569.27,569.27,569.27,569.27,3038.0,556.708,556.708,556.708,556.708,3038.0
2022-12-27 09:35:00,563.86,565.35,563.86,565.35,769.0,551.4173,552.8745,551.4173,552.8745,769.0
2022-12-27 09:40:00,564.35,564.35,564.35,564.35,100.0,551.8965,551.8965,551.8965,551.8965,100.0
2022-12-27 09:45:00,564.35,564.35,564.35,564.35,0.0,551.8965,551.8965,551.8965,551.8965,0.0
2022-12-27 09:50:00,562.37,564.51,562.37,564.51,400.0,549.9602,552.053,549.9602,552.053,400.0
2022-12-27 09:55:00,563.97,564.4,563.93,564.4,1700.0,551.5249,551.9454,551.4858,551.9454,1700.0
2022-12-27 10:00:00,564.19,564.19,563.33,563.5,2233.0,551.7401,551.7401,550.899,551.0653,2233.0
2022-12-27 10:05:00,563.43,563.5,563.38,563.5,1000.0,550.9968,551.0653,550.9479,551.0653,1000.0
2022-12-27 10:10:00,563.5,563.6,562.37,562.88,5339.0,551.0653,551.1631,549.9602,550.459,5339.0
2022-12-27 10:15:00,562.76,563.51,561.82,563.51,2384.0,550.3416,551.0751,549.4224,551.0751,2384.0
2022-12-27 10:20:00,563.51,563.51,563.51,563.51,0.0,551.0751,551.0751,551.0751,551.0751,0.0
2022-12-27 10:25:00,566.29,566.29,565.18,565.18,300.0,553.7937,553.7937,552.7082,552.7082,300.0
2022-12-27 10:30:00,565.18,565.18,565.18,565.18,0.0,552.7082,552.7082,552.7082,552.7082,0.0
2022-12-27 10:35:00,565.18,565.18,565.18,565.18,0.0,552.7082,552.7082,552.7082,552.7082,0.0
2022-12-27 10:40:00,566.91,567.57,566.5,566.5,2003.0,554.4,555.0455,553.9991,553.9991,2003.0
2022-12-27 10:45:00,567.04,567.1,567.04,567.1,348.0,554.5272,554.5858,554.5272,554.5858,348.0
2022-12-27 10:50:00,567.13,567.38,566.16,566.16,1000.0,554.6152,554.8597,553.6666,553.6666,1000.0
2022-12-27 10:55:00,565.33,565.33,565.33,565.33,205.0,552.8549,552.8549,552.8549,552.8549,205.0
2022-12-27 11:00:00,564.86,566.0,564.86,565.04,1092.0,552.3953,553.5101,552.3953,552.5713,1092.0
2022-12-27 11:05:00,564.82,564.82,564.82,564.82,100.0,552.3562,552.3562,552.3562,552.3562,100.0
2022-12-27 11:10:00,564.82,564.82,564.82,564.82,0.0,552.3562,552.3562,552.3562,552.3562,0.0
2022-12-27 11:15:00,565.71,565.71,565.71,565.71,300.0,553.2265,553.2265,553.2265,553.2265,300.0
2022-12-27 11:20:00,564.88,565.76,564.88,565.75,473.0,552.4148,553.2754,552.4148,553.2656,473.0
2022-12-27 11:25:00,565.5,566.04,565.5,566.04,200.0,553.0212,553.5492,553.0212,553.5492,200.0
2022-12-27 11:30:00,566.04,566.04,566.04,566.04,0.0,553.5492,553.5492,553.5492,553.5492,0.0
2022-12-27 11:35:00,565.43,565.43,565.43,565.43,168.0,552.9527,552.9527,552.9527,552.9527,168.0
2022-12-27 11:40:00,566.43,566.43,566.43,566.43,100.0,553.9306,553.9306,553.9306,553.9306,100.0
2022-12-27 11:45:00,566.43,566.43,566.43,566.43,0.0,553.9306,553.9306,553.9306,553.9306,0.0
2022-12-27 11:50:00,566.43,566.43,566.43,566.43,100.0,553.9306,553.9306,553.9306,553.9306,100.0
2022-12-27 11:55:00,566.25,566.25,566.25,566.25,100.0,553.7546,553.7546,553.7546,553.7546,100.0
2022-12-27 12:00:00,566.9,566.9,566.12,566.29,816.0,554.3903,554.3903,553.6275,553.7937,816.0
2022-12-27 12:05:00,566.52,566.55,566.14,566.14,700.0,554.0186,554.048,553.647,553.647,700.0
2022-12-27 12:10:00,566.3,566.55,566.29,566.55,400.0,553.8035,554.048,553.7937,554.048,400.0
2022-12-27 12:15:00,566.0,566.18,565.54,566.07,521.0,553.5101,553.6861,553.0603,553.5786,521.0
2022-12-27 12:20:00,566.07,566.07,566.07,566.07,0.0,553.5786,553.5786,553.5786,553.5786,0.0
2022-12-27 12:25:00,566.07,566.07,566.07,566.07,0.0,553.5786,553.5786,553.5786,553.5786,0.0
2022-12-27 12:30:00,565.13,565.49,565.13,565.49,200.0,552.6593,553.0114,552.6593,553.0114,200.0
2022-12-27 12:35:00,564.64,565.1,564.64,565.1,345.0,552.1801,552.63,552.1801,552.63,345.0
2022-12-27 12:40:00,565.1,565.1,565.1,565.1,0.0,552.63,552.63,552.63,552.63,0.0
2022-12-27 12:45:00,564.48,564.48,564.48,564.48,100.0,552.0237,552.0237,552.0237,552.0237,100.0
2022-12-27 12:50:00,564.48,564.48,564.48,564.48,0.0,552.0237,552.0237,552.0237,552.0237,0.0
2022-12-27 12:55:00,564.51,564.54,564.51,564.54,200.0,552.053,552.0823,552.053,552.0823,200.0
2022-12-27 13:00:00,564.54,564.54,564.54,564.54,0.0,552.0823,552.0823,552.0823,552.0823,0.0
2022-12-27 13:05:00,564.54,564.54,564.54,564.54,0.0,552.0823,552.0823,552.0823,552.0823,0.0
2022-12-27 13:10:00,565.61,565.61,565.61,565.61,143.0,553.1287,553.1287,553.1287,553.1287,143.0
2022-12-27 13:15:00,565.77,565.77,565.61,565.61,300.0,553.2852,553.2852,553.1287,553.1287,300.0
2022-12-27 13:20:00,565.51,565.6,565.34,565.34,413.0,553.0309,553.1189,552.8647,552.8647,413.0
2022-12-27 13:25:00,565.26,565.26,565.26,565.26,100.0,552.7864,552.7864,552.7864,552.7864,100.0
2022-12-27 13:30:00,565.26,565.26,564.44,564.44,303.0,552.7864,552.7864,551.9845,551.9845,303.0
2022-12-27 13:35:00,564.44,564.44,564.44,564.44,0.0,551.9845,551.9845,551.9845,551.9845,0.0
2022-12-27 13:40:00,564.31,564.46,564.31,564.39,474.0,551.8574,552.0041,551.8574,551.9356,474.0
2022-12-27 13:45:00,563.84,564.53,563.84,564.53,528.0,551.3978,552.0726,551.3978,552.0726,528.0
2022-12-27 13:50:00,563.79,563.79,563.45,563.55,300.0,551.3489,551.3489,551.0164,551.1142,300.0
2022-12-27 13:55:00,563.57,563.57,563.12,563.12,400.0,551.1337,551.1337,550.6937,550.6937,400.0
2022-12-27 14:00:00,563.62,563.62,563.23,563.23,200.0,551.1826,551.1826,550.8012,550.8012,200.0
2022-12-27 14:05:00,563.06,563.06,563.06,563.06,100.0,550.635,550.635,550.635,550.635,100.0
2022-12-27 14:10:00,563.57,564.11,563.55,564.11,833.0,551.1337,551.6618,551.1142,551.6618,833.0
2022-12-27 14:15:00,563.79,563.79,562.4,562.4,426.0,551.3489,551.3489,549.9896,549.9896,426.0
2022-12-27 14:20:00,562.45,563.1,562.27,563.09,900.0,550.0385,550.6741,549.8624,550.6643,900.0
2022-12-27 14:25:00,562.97,562.97,562.38,562.54,300.0,550.547,550.547,549.97,550.1265,300.0
2022-12-27 14:30:00,562.83,563.32,562.83,563.32,621.0,550.4101,550.8893,550.4101,550.8893,621.0
2022-12-27 14:35:00,563.37,563.74,563.37,563.74,300.0,550.9382,551.3,550.9382,551.3,300.0
2022-12-27 14:40:00,562.24,562.42,562.24,562.42,300.0,549.8331,550.0091,549.8331,550.0091,300.0
2022-12-27 14:45:00,562.58,563.11,562.58,563.11,200.0,550.1656,550.6839,550.1656,550.6839,200.0
2022-12-27 14:50:00,563.51,563.91,563.51,563.91,300.0,551.0751,551.4662,551.0751,551.4662,300.0
2022-12-27 14:55:00,563.32,563.95,563.32,563.95,500.0,550.8893,551.5054,550.8893,551.5054,500.0
2022-12-27 15:00:00,564.54,564.54,563.46,563.46,400.0,552.0823,552.0823,551.0262,551.0262,400.0
2022-12-27 15:05:00,563.7,564.08,563.7,563.85,300.0,551.2609,551.6325,551.2609,551.4076,300.0
2022-12-27 15:10:00,563.85,563.85,563.81,563.81,200.0,551.4076,551.4076,551.3684,551.3684,200.0
2022-12-27 15:15:00,564.78,564.85,564.63,564.85,400.0,552.317,552.3855,552.1704,552.3855,400.0
2022-12-27 15:20:00,564.22,564.53,563.97,563.97,499.0,551.7694,552.0726,551.5249,551.5249,499.0
2022-12-27 15:25:00,564.19,564.54,564.19,564.54,500.0,551.7401,552.0823,551.7401,552.0823,500.0
2022-12-27 15:30:00,564.3,564.95,564.3,564.95,1252.0,551.8476,552.4833,551.8476,552.4833,1252.0
2022-12-27 15:35:00,564.89,565.45,564.89,565.32,703.0,552.4246,552.9723,552.4246,552.8451,703.0
2022-12-27 15:40:00,565.4,565.63,565.4,565.57,700.0,552.9234,553.1483,552.9234,553.0896,700.0
2022-12-27 15:45:00,565.41,566.96,565.41,566.96,2400.0,552.9331,554.4489,552.9331,554.4489,2400.0
2022-12-27 15:50:00,566.34,566.53,564.12,564.12,4524.0,553.8426,554.0284,551.6716,551.6716,4524.0
2022-12-27 15:55:00,564.24,565.64,564.03,565.25,19019.0,551.789,553.1581,551.5836,552.7767,19019.0
2022-12-28 09:30:00,566.42,566.42,566.42,566.42,1735.0,553.9209,553.9209,553.9209,553.9209,1735.0
2022-12-28 09:35:00,566.42,566.42,566.42,566.42,0.0,553.9209,553.9209,553.9209,553.9209,0.0
2022-12-28 09:40:00,566.42,566.42,566.42,566.42,0.0,553.9209,553.9209,553.9209,553.9209,0.0
2022-12-28 09:45:00,566.57,567.86,564.23,565.8,6920.0,554.0675,555.3291,551.7792,553.3145,6920.0
2022-12-28 09:50:00,565.5,566.4,565.37,566.4,1058.0,553.0212,553.9013,552.894,553.9013,1058.0
2022-12-28 09:55:00,566.69,566.69,566.69,566.69,100.0,554.1849,554.1849,554.1849,554.1849,100.0
2022-12-28 10:00:00,566.69,566.69,566.69,566.69,100.0,554.1849,554.1849,554.1849,554.1849,100.0
2022-12-28 10:05:00,566.23,566.85,566.23,566.85,200.0,553.735,554.3414,553.735,554.3414,200.0
2022-12-28 10:10:00,564.84,566.28,564.76,565.97,504.0,552.3757,553.7839,552.2975,553.4808,504.0
2022-12-28 10:15:00,565.21,565.96,565.21,565.96,371.0,552.7376,553.471,552.7376,553.471,371.0
2022-12-28 10:20:00,565.87,565.87,565.87,565.87,345.0,553.383,553.383,553.383,553.383,345.0
2022-12-28 10:25:00,565.09,565.09,564.22,564.77,512.0,552.6202,552.6202,551.7694,552.3073,512.0
2022-12-28 10:30:00,564.71,564.71,564.71,564.71,100.0,552.2486,552.2486,552.2486,552.2486,100.0
2022-12-28 10:35:00,563.32,564.13,563.32,563.63,700.0,550.8893,551.6814,550.8893,551.1924,700.0
2022-12-28 10:40:00,564.04,564.04,563.49,563.49,200.0,551.5934,551.5934,551.0555,551.0555,200.0
2022-12-28 10:45:00,563.49,563.49,563.49,563.49,0.0,551.0555,551.0555,551.0555,551.0555,0.0
2022-12-28 10:50:00,562.3,562.48,562.3,562.48,300.0,549.8918,550.0678,549.8918,550.0678,300.0
2022-12-28 10:55:00,560.85,560.85,560.85,560.85,100.0,548.4738,548.4738,548.4738,548.4738,100.0
2022-12-28 11:00:00,560.3,561.36,560.06,560.07,416.0,547.9359,548.9725,547.7012,547.711,416.0
2022-12-28 11:05:00,560.73,560.73,559.84,559.85,582.0,548.3564,548.3564,547.4861,547.4958,582.0
2022-12-28 11:10:00,559.2,559.2,559.2,559.2,100.0,546.8602,546.8602,546.8602,546.8602,100.0
2022-12-28 11:15:00,559.2,559.53,559.2,559.53,300.0,546.8602,547.1829,546.8602,547.1829,300.0
2022-12-28 11:20:00,559.53,559.55,559.53,559.55,402.0,547.1829,547.2025,547.1829,547.2025,402.0
2022-12-28 11:25:00,559.68,559.68,559.68,559.68,100.0,547.3296,547.3296,547.3296,547.3296,100.0
2022-12-28 11:30:00,559.08,559.48,558.88,559.33,1200.0,546.7428,547.134,546.5472,546.9873,1200.0
2022-12-28 11:35:00,558.14,558.22,558.14,558.22,200.0,545.8236,545.9018,545.8236,545.9018,200.0
2022-12-28 11:40:00,558.58,559.35,558.57,559.35,200.0,546.2539,547.0069,546.2441,547.0069,200.0
2022-12-28 11:45:00,559.55,559.55,559.54,559.55,100.0,547.2025,547.2025,547.1927,547.2025,100.0
2022-12-28 11:50:00,559.55,559.55,559.55,559.55,0.0,547.2025,547.2025,547.2025,547.2025,0.0
2022-12-28 11:55:00,558.82,559.14,558.82,559.14,2600.0,546.4886,546.8015,546.4886,546.8015,2600.0
2022-12-28 12:00:00,558.5,559.15,557.96,557.96,1562.0,546.1756,546.8113,545.6475,545.6475,1562.0
2022-12-28 12:05:00,558.45,558.45,557.85,557.86,200.0,546.1267,546.1267,545.54,545.5497,200.0
2022-12-28 12:10:00,557.75,557.75,557.75,557.75,200.0,545.4422,545.4422,545.4422,545.4422,200.0
2022-12-28 12:15:00,558.22,558.22,557.22,557.22,200.0,545.9018,545.9018,544.9239,544.9239,200.0
2022-12-28 12:20:00,557.22,557.22,557.22,557.22,0.0,544.9239,544.9239,544.9239,544.9239,0.0
2022-12-28 12:25:00,557.22,557.22,557.22,557.22,0.0,544.9239,544.9239,544.9239,544.9239,0.0
2022-12-28 12:30:00,558.43,558.43,558.43,558.43,200.0,546.1072,546.1072,546.1072,546.1072,200.0
2022-12-28 12:35:00,559.03,559.03,559.02,559.03,182.0,546.6939,546.6939,546.6841,546.6939,182.0
2022-12-28 12:40:00,559.03,559.03,559.03,559.03,0.0,546.6939,546.6939,546.6939,546.6939,0.0
2022-12-28 12:45:00,559.03,559.03,559.03,559.03,0.0,546.6939,546.6939,546.6939,546.6939,0.0
2022-12-28 12:50:00,559.03,559.03,559.03,559.03,0.0,546.6939,546.6939,546.6939,546.6939,0.0
2022-12-28 12:55:00,558.86,559.95,558.86,559.73,1680.0,546.5277,547.5936,546.5277,547.3785,1680.0
2022-12-28 13:00:00,559.73,559.73,559.73,559.73,0.0,547.3785,547.3785,547.3785,547.3785,0.0
2022-12-28 13:05:00,559.73,559.73,559.73,559.73,0.0,547.3785,547.3785,547.3785,547.3785,0.0
2022-12-28 13:10:00,560.77,560.77,560.15,560.15,420.0,548.3955,548.3955,547.7892,547.7892,420.0
2022-12-28 13:15:00,560.16,560.62,560.14,560.14,900.0,547.799,548.2488,547.7794,547.7794,900.0
2022-12-28 13:20:00,559.63,559.63,559.63,559.63,400.0,547.2807,547.2807,547.2807,547.2807,400.0
2022-12-28 13:25:00,559.63,559.67,559.63,559.67,300.0,547.2807,547.3198,547.2807,547.3198,300.0
2022-12-28 13:30:00,559.75,560.47,559.73,560.18,800.0,547.398,548.1021,547.3785,547.8185,800.0
2022-12-28 13:35:00,560.06,560.46,560.06,560.43,700.0,547.7012,548.0924,547.7012,548.063,700.0
2022-12-28 13:40:00,560.43,560.43,560.43,560.43,100.0,548.063,548.063,548.063,548.063,100.0
2022-12-28 13:45:00,560.06,560.1,559.87,559.88,714.0,547.7012,547.7403,547.5154,547.5252,714.0
2022-12-28 13:50:00,559.88,560.53,559.87,560.53,462.0,547.5252,548.1608,547.5154,548.1608,462.0
2022-12-28 13:55:00,559.96,559.96,559.94,559.94,200.0,547.6034,547.6034,547.5838,547.5838,200.0
2022-12-28 14:00:00,559.63,560.2,559.63,560.2,1000.0,547.2807,547.8381,547.2807,547.8381,1000.0
2022-12-28 14:05:00,559.88,559.88,559.46,559.7,400.0,547.5252,547.5252,547.1144,547.3491,400.0
2022-12-28 14:10:00,559.76,559.77,559.61,559.61,300.0,547.4078,547.4176,547.2611,547.2611,300.0
2022-12-28 14:15:00,559.43,559.43,559.14,559.35,400.0,547.0851,547.0851,546.8015,547.0069,400.0
2022-12-28 14:20:00,559.34,559.35,559.34,559.34,200.0,546.9971,547.0069,546.9971,546.9971,200.0
2022-12-28 14:25:00,559.13,559.13,559.07,559.07,383.0,546.7917,546.7917,546.733,546.733,383.0
2022-12-28 14:30:00,559.19,559.2,559.07,559.07,300.0,546.8504,546.8602,546.733,546.733,300.0
2022-12-28 14:35:00,559.19,559.19,559.19,559.19,100.0,546.8504,546.8504,546.8504,546.8504,100.0
2022-12-28 14:40:00,559.24,559.57,559.24,559.57,200.0,546.8993,547.222,546.8993,547.222,200.0
2022-12-28 14:45:00,559.31,559.66,559.18,559.19,460.0,546.9677,547.31,546.8406,546.8504,460.0
2022-12-28 14:50:00,558.69,558.89,558.68,558.81,407.0,546.3614,546.557,546.3516,546.4788,407.0
2022-12-28 14:55:00,558.69,558.85,558.69,558.85,300.0,546.3614,546.5179,546.3614,546.5179,300.0
2022-12-28 15:00:00,558.32,558.32,557.29,557.29,400.0,545.9996,545.9996,544.9923,544.9923,400.0
2022-12-28 15:05:00,557.31,557.47,557.31,557.47,200.0,545.0119,545.1683,545.0119,545.1683,200.0
2022-12-28 15:10:00,556.14,556.14,555.99,555.99,239.0,543.8677,543.8677,543.721,543.721,239.0
2022-12-28 15:15:00,556.19,556.49,556.19,556.36,500.0,543.9166,544.21,543.9166,544.0828,500.0
2022-12-28 15:20:00,556.26,556.26,556.26,556.26,231.0,543.9851,543.9851,543.9851,543.9851,231.0
2022-12-28 15:25:00,556.35,556.35,556.35,556.35,200.0,544.0731,544.0731,544.0731,544.0731,200.0
2022-12-28 15:30:00,556.44,556.91,556.44,556.91,702.0,544.1611,544.6207,544.1611,544.6207,702.0
2022-12-28 15:35:00,556.92,556.92,556.59,556.59,600.0,544.6305,544.6305,544.3078,544.3078,600.0
2022-12-28 15:40:00,556.37,556.37,555.99,555.99,614.0,544.0926,544.0926,543.721,543.721,614.0
2022-12-28 15:45:00,555.83,557.1,555.76,556.72,3771.0,543.5645,544.8065,543.4961,544.4349,3771.0
2022-12-28 15:50:00,556.73,557.16,556.31,556.39,2752.0,544.4447,544.8652,544.0339,544.1122,2752.0
2022-12-28 15:55:00,556.48,557.42,556.48,556.92,7383.0,544.2002,545.1195,544.2002,544.6305,7383.0
2022-12-29 09:30:00,559.58,560.49,559.58,560.49,2279.0,547.2318,548.1217,547.2318,548.1217,2279.0
2022-12-29 09:35:00,560.49,560.49,560.49,560.49,0.0,548.1217,548.1217,548.1217,548.1217,0.0
2022-12-29 09:40:00,560.49,560.49,560.49,560.49,0.0,548.1217,548.1217,548.1217,548.1217,0.0
2022-12-29 09:45:00,561.42,561.42,561.41,561.42,100.0,549.0312,549.0312,549.0214,549.0312,100.0
2022-12-29 09:50:00,560.04,561.18,560.04,561.18,200.0,547.6816,548.7965,547.6816,548.7965,200.0
2022-12-29 09:55:00,560.69,562.5,560.69,562.5,708.0,548.3173,550.0874,548.3173,550.0874,708.0
2022-12-29 10:00:00,562.09,562.09,562.09,562.09,221.0,549.6864,549.6864,549.6864,549.6864,221.0
2022-12-29 10:05:00,561.13,561.13,561.13,561.13,100.0,548.7476,548.7476,548.7476,548.7476,100.0
2022-12-29 10:10:00,561.13,561.13,561.13,561.13,0.0,548.7476,548.7476,548.7476,548.7476,0.0
2022-12-29 10:15:00,562.23,562.23,562.22,562.22,223.0,549.8233,549.8233,549.8135,549.8135,223.0
2022-12-29 10:20:00,562.0,562.57,561.95,562.0,929.0,549.5984,550.1558,549.5495,549.5984,929.0
2022-12-29 10:25:00,561.62,561.62,561.11,561.11,300.0,549.2268,549.2268,548.728,548.728,300.0
2022-12-29 10:30:00,561.57,561.98,561.41,561.98,1151.0,549.1779,549.5788,549.0214,549.5788,1151.0
2022-12-29 10:35:00,561.98,562.09,561.69,561.89,1300.0,549.5788,549.6864,549.2952,549.4908,1300.0
2022-12-29 10:40:00,561.69,561.7,561.69,561.7,300.0,549.2952,549.305,549.2952,549.305,300.0
2022-12-29 10:45:00,561.47,561.47,560.44,560.44,1890.0,549.0801,549.0801,548.0728,548.0728,1890.0
2022-12-29 10:50:00,560.14,560.14,559.42,559.48,2500.0,547.7794,547.7794,547.0753,547.134,2500.0
2022-12-29 10:55:00,559.52,559.71,559.5,559.52,815.0,547.1731,547.3589,547.1536,547.1731,815.0
2022-12-29 11:00:00,559.13,559.13,558.82,558.82,300.0,546.7917,546.7917,546.4886,546.4886,300.0
2022-12-29 11:05:00,559.31,559.31,559.09,559.1,300.0,546.9677,546.9677,546.7526,546.7624,300.0
2022-12-29 11:10:00,558.83,558.83,558.74,558.74,200.0,546.4983,546.4983,546.4103,546.4103,200.0
2022-12-29 11:15:00,558.25,559.05,558.25,558.51,915.0,545.9311,546.7135,545.9311,546.1854,915.0
2022-12-29 11:20:00,557.85,558.7,557.85,558.7,500.0,545.54,546.3712,545.54,546.3712,500.0
2022-12-29 11:25:00,559.32,559.65,559.21,559.22,601.0,546.9775,547.3002,546.87,546.8797,601.0
2022-12-29 11:30:00,560.93,561.74,560.93,561.34,769.0,548.552,549.3441,548.552,548.953,769.0
2022-12-29 11:35:00,561.36,561.36,561.36,561.36,100.0,548.9725,548.9725,548.9725,548.9725,100.0
2022-12-29 11:40:00,561.54,561.56,561.54,561.56,300.0,549.1485,549.1681,549.1485,549.1681,300.0
2022-12-29 11:45:00,561.57,561.58,560.34,561.11,3300.0,549.1779,549.1877,547.975,548.728,3300.0
2022-12-29 11:50:00,561.23,561.88,561.23,561.27,300.0,548.8454,549.481,548.8454,548.8845,300.0
2022-12-29 11:55:00,561.35,561.98,561.35,561.52,601.0,548.9627,549.5788,548.9627,549.129,601.0
2022-12-29 12:00:00,562.61,562.61,562.6,562.61,150.0,550.1949,550.1949,550.1851,550.1949,150.0
2022-12-29 12:05:00,562.31,562.31,562.31,562.31,105.0,549.9015,549.9015,549.9015,549.9015,105.0
2022-12-29 12:10:00,562.31,562.31,562.31,562.31,0.0,549.9015,549.9015,549.9015,549.9015,0.0
2022-12-29 12:15:00,562.74,563.33,562.74,563.33,300.0,550.3221,550.899,550.3221,550.899,300.0
2022-12-29 12:20:00,562.58,562.81,562.58,562.81,200.0,550.1656,550.3905,550.1656,550.3905,200.0
2022-12-29 12:25:00,563.11,563.11,563.11,563.11,100.0,550.6839,550.6839,550.6839,550.6839,100.0
2022-12-29 12:30:00,562.8,562.81,562.37,562.37,400.0,550.3807,550.3905,549.9602,549.9602,400.0
2022-12-29 12:35:00,562.45,562.81,562.45,562.81,427.0,550.0385,550.3905,550.0385,550.3905,427.0
2022-12-29 12:40:00,562.63,562.63,562.63,562.63,100.0,550.2145,550.2145,550.2145,550.2145,100.0
2022-12-29 12:45:00,563.1,563.31,563.1,563.13,555.0,550.6741,550.8795,550.6741,550.7035,555.0
2022-12-29 12:50:00,563.52,563.52,563.52,563.52,100.0,551.0848,551.0848,551.0848,551.0848,100.0
2022-12-29 12:55:00,563.2,563.2,563.19,563.2,100.0,550.7719,550.7719,550.7621,550.7719,100.0
2022-12-29 13:00:00,563.2,563.2,563.2,563.2,0.0,550.7719,550.7719,550.7719,550.7719,0.0
2022-12-29 13:05:00,563.34,563.34,562.81,562.81,400.0,550.9088,550.9088,550.3905,550.3905,400.0
2022-12-29 13:10:00,562.93,563.26,562.88,563.26,360.0,550.5079,550.8306,550.459,550.8306,360.0
2022-12-29 13:15:00,563.26,563.26,563.26,563.26,0.0,550.8306,550.8306,550.8306,550.8306,0.0
2022-12-29 13:20:00,562.48,562.66,562.48,562.65,300.0,550.0678,550.2438,550.0678,550.234,300.0
2022-12-29 13:25:00,562.63,562.64,562.43,562.64,400.0,550.2145,550.2243,550.0189,550.2243,400.0
2022-12-29 13:30:00,562.64,562.76,561.95,562.7,4700.0,550.2243,550.3416,549.5495,550.2829,4700.0
2022-12-29 13:35:00,562.49,562.98,562.24,562.98,400.0,550.0776,550.5568,549.8331,550.5568,400.0
2022-12-29 13:40:00,562.98,562.98,562.98,562.98,0.0,550.5568,550.5568,550.5568,550.5568,0.0
2022-12-29 13:45:00,563.14,563.15,562.92,562.92,404.0,550.7132,550.723,550.4981,550.4981,404.0
2022-12-29 13:50:00,562.54,562.54,562.54,562.54,100.0,550.1265,550.1265,550.1265,550.1265,100.0
2022-12-29 13:55:00,562.82,563.07,562.47,563.07,866.0,550.4003,550.6448,550.058,550.6448,866.0
2022-12-29 14:00:00,563.05,563.47,563.05,563.47,757.0,550.6252,551.0359,550.6252,551.0359,757.0
2022-12-29 14:05:00,563.23,563.23,562.74,563.13,1559.0,550.8012,550.8012,550.3221,550.7035,1559.0
2022-12-29 14:10:00,563.15,563.22,562.61,562.98,1200.0,550.723,550.7915,550.1949,550.5568,1200.0
2022-12-29 14:15:00,562.99,563.58,562.96,563.49,1633.0,550.5665,551.1435,550.5372,551.0555,1633.0
2022-12-29 14:20:00,562.88,563.49,562.88,563.2,1496.0,550.459,551.0555,550.459,550.7719,1496.0
2022-12-29 14:25:00,563.21,563.21,562.82,563.04,500.0,550.7817,550.7817,550.4003,550.6154,500.0
2022-12-29 14:30:00,563.01,563.02,562.96,562.96,200.0,550.5861,550.5959,550.5372,550.5372,200.0
2022-12-29 14:35:00,563.53,563.54,563.53,563.54,293.0,551.0946,551.1044,551.0946,551.1044,293.0
2022-12-29 14:40:00,563.54,563.82,563.4,563.82,368.0,551.1044,551.3782,550.9675,551.3782,368.0
2022-12-29 14:45:00,563.57,563.57,563.33,563.33,1635.0,551.1337,551.1337,550.899,550.899,1635.0
2022-12-29 14:50:00,562.69,563.02,562.69,562.99,1159.0,550.2732,550.5959,550.2732,550.5665,1159.0
2022-12-29 14:55:00,562.75,562.87,562.26,562.36,1390.0,550.3318,550.4492,549.8526,549.9504,1390.0
2022-12-29 15:00:00,561.57,562.61,561.29,561.29,1900.0,549.1779,550.1949,548.9041,548.9041,1900.0
2022-12-29 15:05:00,561.95,561.95,561.18,561.18,1790.0,549.5495,549.5495,548.7965,548.7965,1790.0
2022-12-29 15:10:00,561.35,561.5,560.98,561.08,906.0,548.9627,549.1094,548.6009,548.6987,906.0
2022-12-29 15:15:00,560.5,560.5,560.07,560.45,1827.0,548.1315,548.1315,547.711,548.0826,1827.0
2022-12-29 15:20:00,559.87,559.87,559.72,559.72,200.0,547.5154,547.5154,547.3687,547.3687,200.0
2022-12-29 15:25:00,559.51,559.78,559.19,559.19,800.0,547.1633,547.4274,546.8504,546.8504,800.0
2022-12-29 15:30:00,559.22,559.61,559.06,559.33,1400.0,546.8797,547.2611,546.7233,546.9873,1400.0
2022-12-29 15:35:00,559.43,559.82,559.43,559.64,1439.0,547.0851,547.4665,547.0851,547.2905,1439.0
2022-12-29 15:40:00,559.62,560.84,559.62,560.75,1384.0,547.2709,548.464,547.2709,548.376,1384.0
2022-12-29 15:45:00,561.0,562.11,560.94,561.8,2611.0,548.6205,549.706,548.5618,549.4028,2611.0
2022-12-29 15:50:00,562.04,562.35,561.5,561.81,7653.0,549.6375,549.9407,549.1094,549.4126,7653.0
2022-12-29 15:55:00,561.66,562.46,561.42,562.23,7441.0,549.2659,550.0482,549.0312,549.8233,7441.0
2022-12-30 09:30:00,561.52,561.99,558.6,561.99,1658.0,549.129,549.5886,546.2734,549.5886,1658.0
2022-12-30 09:35:00,561.99,561.99,561.99,561.99,0.0,549.5886,549.5886,549.5886,549.5886,0.0
2022-12-30 09:40:00,559.23,559.23,558.15,558.15,300.0,546.8895,546.8895,545.8333,545.8333,300.0
2022-12-30 09:45:00,558.15,558.15,555.54,555.54,801.0,545.8333,545.8333,543.2809,543.2809,801.0
2022-12-30 09:50:00,557.02,557.02,555.79,555.79,800.0,544.7283,544.7283,543.5254,543.5254,800.0
2022-12-30 09:55:00,557.81,558.42,556.7,558.42,1521.0,545.5008,546.0974,544.4153,546.0974,1521.0
2022-12-30 10:00:00,558.42,558.42,556.66,557.0,850.0,546.0974,546.0974,544.3762,544.7087,850.0
2022-12-30 10:05:00,557.0,557.0,557.0,557.0,0.0,544.7087,544.7087,544.7087,544.7087,0.0
2022-12-30 10:10:00,556.65,556.65,556.3,556.43,400.0,544.3664,544.3664,544.0242,544.1513,400.0
2022-12-30 10:15:00,558.0,558.22,558.0,558.0,333.0,545.6867,545.9018,545.6867,545.6867,333.0
2022-12-30 10:20:00,558.0,558.0,558.0,558.0,100.0,545.6867,545.6867,545.6867,545.6867,100.0
2022-12-30 10:25:00,558.0,558.0,558.0,558.0,0.0,545.6867,545.6867,545.6867,545.6867,0.0
2022-12-30 10:30:00,556.85,557.06,556.46,556.69,901.0,544.562,544.7674,544.1806,544.4056,901.0
2022-12-30 10:35:00,556.64,556.64,556.22,556.43,847.0,544.3567,544.3567,543.9459,544.1513,847.0
2022-12-30 10:40:00,555.98,555.98,555.98,555.98,100.0,543.7112,543.7112,543.7112,543.7112,100.0
2022-12-30 10:45:00,555.73,556.47,555.26,556.47,713.0,543.4667,544.1904,543.0071,544.1904,713.0
2022-12-30 10:50:00,555.99,555.99,555.99,555.99,100.0,543.721,543.721,543.721,543.721,100.0
2022-12-30 10:55:00,554.63,554.71,554.63,554.71,200.0,542.391,542.4693,542.391,542.4693,200.0
2022-12-30 11:00:00,554.15,554.16,554.15,554.15,100.0,541.9216,541.9314,541.9216,541.9216,100.0
2022-12-30 11:05:00,554.01,554.88,554.01,554.88,632.0,541.7847,542.6355,541.7847,542.6355,632.0
2022-12-30 11:10:00,554.88,554.88,554.88,554.88,0.0,542.6355,542.6355,542.6355,542.6355,0.0
2022-12-30 11:15:00,555.1,555.61,555.02,555.41,1112.0,542.8506,543.3494,542.7724,543.1538,1112.0
2022-12-30 11:20:00,554.29,554.29,554.28,554.29,101.0,542.0585,542.0585,542.0487,542.0585,101.0
2022-12-30 11:25:00,554.3,554.3,553.93,553.93,503.0,542.0683,542.0683,541.7065,541.7065,503.0
2022-12-30 11:30:00,553.74,554.25,553.7,554.25,501.0,541.5207,542.0194,541.4815,542.0194,501.0
2022-12-30 11:35:00,554.45,554.45,554.45,554.45,100.0,542.215,542.215,542.215,542.215,100.0
2022-12-30 11:40:00,554.45,554.45,554.45,554.45,0.0,542.215,542.215,542.215,542.215,0.0
2022-12-30 11:45:00,554.91,554.91,554.5,554.5,200.0,542.6648,542.6648,542.2639,542.2639,200.0
2022-12-30 11:50:00,554.5,554.5,554.5,554.5,0.0,542.2639,542.2639,542.2639,542.2639,0.0
2022-12-30 11:55:00,554.7,555.53,554.7,555.52,872.0,542.4595,543.2712,542.4595,543.2614,872.0
2022-12-30 12:00:00,555.46,555.46,555.45,555.46,100.0,543.2027,543.2027,543.1929,543.2027,100.0
2022-12-30 12:05:00,555.46,555.46,555.46,555.46,0.0,543.2027,543.2027,543.2027,543.2027,0.0
2022-12-30 12:10:00,555.87,555.88,555.84,555.85,3940.0,543.6037,543.6134,543.5743,543.5841,3940.0
2022-12-30 12:15:00,556.03,556.03,555.82,555.93,5900.0,543.7601,543.7601,543.5548,543.6623,5900.0
2022-12-30 12:20:00,555.93,555.93,555.93,555.93,0.0,543.6623,543.6623,543.6623,543.6623,0.0
2022-12-30 12:25:00,555.4,555.83,555.4,555.65,500.0,543.144,543.5645,543.144,543.3885,500.0
2022-12-30 12:30:00,555.65,555.65,555.65,555.65,0.0,543.3885,543.3885,543.3885,543.3885,0.0
2022-12-30 12:35:00,555.48,555.67,555.48,555.67,200.0,543.2223,543.4081,543.2223,543.4081,200.0
2022-12-30 12:40:00,555.36,555.77,555.24,555.31,919.0,543.1049,543.5059,542.9876,543.056,919.0
2022-12-30 12:45:00,555.18,555.31,555.0,555.0,300.0,542.9289,543.056,542.7529,542.7529,300.0
2022-12-30 12:50:00,555.5,555.51,554.89,554.89,223.0,543.2418,543.2516,542.6453,542.6453,223.0
2022-12-30 12:55:00,554.45,554.71,554.45,554.71,300.0,542.215,542.4693,542.215,542.4693,300.0
2022-12-30 13:00:00,555.16,555.16,554.87,554.9,505.0,542.9093,542.9093,542.6257,542.6551,505.0
2022-12-30 13:05:00,554.75,554.75,554.75,554.75,300.0,542.5084,542.5084,542.5084,542.5084,300.0
2022-12-30 13:10:00,554.76,554.82,554.36,554.41,500.0,542.5182,542.5768,542.127,542.1759,500.0
2022-12-30 13:15:00,554.06,554.32,553.9,553.9,1322.0,541.8336,542.0879,541.6771,541.6771,1322.0
2022-12-30 13:20:00,553.5,553.51,553.5,553.5,191.0,541.286,541.2957,541.286,541.286,191.0
2022-12-30 13:25:00,551.54,552.07,551.54,551.93,437.0,539.3692,539.8875,539.3692,539.7506,437.0
2022-12-30 13:30:00,551.93,551.93,551.93,551.93,0.0,539.7506,539.7506,539.7506,539.7506,0.0
2022-12-30 13:35:00,553.6,553.6,553.04,553.56,600.0,541.3837,541.3837,540.8361,541.3446,600.0
2022-12-30 13:40:00,553.19,553.22,552.8,553.22,702.0,540.9828,541.0121,540.6014,541.0121,702.0
2022-12-30 13:45:00,552.8,552.8,552.65,552.65,200.0,540.6014,540.6014,540.4547,540.4547,200.0
2022-12-30 13:50:00,552.65,552.65,552.65,552.65,0.0,540.4547,540.4547,540.4547,540.4547,0.0
2022-12-30 13:55:00,552.29,552.29,552.26,552.26,531.0,540.1027,540.1027,540.0733,540.0733,531.0
2022-12-30 14:00:00,552.36,552.75,551.75,551.75,1305.0,540.1711,540.5525,539.5746,539.5746,1305.0
2022-12-30 14:05:00,551.75,551.75,551.75,551.75,0.0,539.5746,539.5746,539.5746,539.5746,0.0
2022-12-30 14:10:00,551.81,552.21,551.81,552.16,807.0,539.6332,540.0244,539.6332,539.9755,807.0
2022-12-30 14:15:00,551.54,551.54,551.54,551.54,200.0,539.3692,539.3692,539.3692,539.3692,200.0
2022-12-30 14:20:00,551.54,551.55,551.53,551.55,200.0,539.3692,539.379,539.3594,539.379,200.0
2022-12-30 14:25:00,551.52,551.52,551.52,551.52,100.0,539.3496,539.3496,539.3496,539.3496,100.0
2022-12-30 14:30:00,552.08,552.08,552.02,552.02,200.0,539.8973,539.8973,539.8386,539.8386,200.0
2022-12-30 14:35:00,551.79,551.87,551.39,551.87,300.0,539.6137,539.6919,539.2225,539.6919,300.0
2022-12-30 14:40:00,551.68,551.68,551.68,551.68,100.0,539.5061,539.5061,539.5061,539.5061,100.0
2022-12-30 14:45:00,550.85,550.85,550.84,550.85,100.0,538.6944,538.6944,538.6847,538.6944,100.0
2022-12-30 14:50:00,551.15,551.75,551.15,551.75,200.0,538.9878,539.5746,538.9878,539.5746,200.0
2022-12-30 14:55:00,551.26,551.68,551.16,551.68,1015.0,539.0954,539.5061,538.9976,539.5061,1015.0
2022-12-30 15:00:00,551.68,551.68,551.68,551.68,0.0,539.5061,539.5061,539.5061,539.5061,0.0
2022-12-30 15:05:00,551.72,552.36,551.72,552.36,603.0,539.5452,540.1711,539.5452,540.1711,603.0
2022-12-30 15:10:00,552.36,553.7,552.36,553.7,1000.0,540.1711,541.4815,540.1711,541.4815,1000.0
2022-12-30 15:15:00,553.7,554.26,553.63,553.63,800.0,541.4815,542.0292,541.4131,541.4131,800.0
2022-12-30 15:20:00,553.57,553.57,553.57,553.57,100.0,541.3544,541.3544,541.3544,541.3544,100.0
2022-12-30 15:25:00,552.81,552.81,552.28,552.51,1307.0,540.6112,540.6112,540.0929,540.3178,1307.0
2022-12-30 15:30:00,552.63,554.09,552.63,554.09,200.0,540.4352,541.8629,540.4352,541.8629,200.0
2022-12-30 15:35:00,554.1,554.29,553.81,554.29,600.0,541.8727,542.0585,541.5891,542.0585,600.0
2022-12-30 15:40:00,554.15,554.67,554.09,554.67,781.0,541.9216,542.4301,541.8629,542.4301,781.0
2022-12-30 15:45:00,554.8,555.56,554.69,555.29,1276.0,542.5573,543.3005,542.4497,543.0365,1276.0
2022-12-30 15:50:00,556.01,556.41,556.01,556.39,600.0,543.7406,544.1317,543.7406,544.1122,600.0
2022-12-30 15:55:00,555.99,556.26,555.51,556.26,8189.0,543.721,543.9851,543.2516,543.9851,8189.0
2023-01-03 09:30:00,558.54,559.12,554.9,554.9,8640.0,546.2147,546.7819,542.6551,542.6551,8640.0
2023-01-03 09:35:00,554.24,555.04,554.23,554.24,1600.0,542.0096,542.792,541.9998,542.0096,1600.0
2023-01-03 09:40:00,554.25,557.4,554.25,555.43,1300.0,542.0194,545.0999,542.0194,543.1734,1300.0
2023-01-03 09:45:00,555.04,555.13,551.26,551.26,2400.0,542.792,542.88,539.0954,539.0954,2400.0
2023-01-03 09:50:00,552.23,553.22,551.84,552.89,1200.0,540.044,541.0121,539.6626,540.6894,1200.0
2023-01-03 09:55:00,552.89,553.22,550.45,550.65,1246.0,540.6894,541.0121,538.3033,538.4988,1246.0
2023-01-03 10:00:00,552.39,553.7,552.39,553.7,1700.0,540.2004,541.4815,540.2004,541.4815,1700.0
2023-01-03 10:05:00,553.7,553.7,553.7,553.7,0.0,541.4815,541.4815,541.4815,541.4815,0.0
2023-01-03 10:10:00,553.68,553.98,552.05,552.05,760.0,541.462,541.7554,539.868,539.868,760.0
2023-01-03 10:15:00,552.95,552.95,552.21,552.48,400.0,540.7481,540.7481,540.0244,540.2885,400.0
2023-01-03 10:20:00,551.96,552.54,550.0,552.45,1426.0,539.7799,540.3471,537.8632,540.2591,1426.0
2023-01-03 10:25:00,552.45,552.45,552.45,552.45,0.0,540.2591,540.2591,540.2591,540.2591,0.0
2023-01-03 10:30:00,553.36,553.98,553.36,553.98,910.0,541.149,541.7554,541.149,541.7554,910.0
2023-01-03 10:35:00,553.24,554.72,553.24,554.5,756.0,541.0317,542.479,541.0317,542.2639,756.0
2023-01-03 10:40:00,553.95,554.99,553.95,554.96,400.0,541.726,542.7431,541.726,542.7137,400.0
2023-01-03 10:45:00,554.95,556.7,554.8,555.92,3618.0,542.704,544.4153,542.5573,543.6526,3618.0
2023-01-03 10:50:00,554.87,554.89,554.12,554.13,754.0,542.6257,542.6453,541.8923,541.9021,754.0
2023-01-03 10:55:00,554.65,554.65,554.65,554.65,100.0,542.4106,542.4106,542.4106,542.4106,100.0
2023-01-03 11:00:00,554.65,554.65,554.65,554.65,0.0,542.4106,542.4106,542.4106,542.4106,0.0
2023-01-03 11:05:00,555.63,555.82,555.33,555.82,1100.0,543.369,543.5548,543.0756,543.5548,1100.0
2023-01-03 11:10:00,553.43,553.43,551.92,551.92,800.0,541.2175,541.2175,539.7408,539.7408,800.0
2023-01-03 11:15:00,551.72,552.26,551.72,552.13,800.0,539.5452,540.0733,539.5452,539.9462,800.0
2023-01-03 11:20:00,552.22,552.67,552.17,552.17,2110.0,540.0342,540.4743,539.9853,539.9853,2110.0
2023-01-03 11:25:00,551.79,552.51,551.79,552.51,500.0,539.6137,540.3178,539.6137,540.3178,500.0
2023-01-03 11:30:00,551.3,551.65,550.74,551.65,832.0,539.1345,539.4768,538.5869,539.4768,832.0
2023-01-03 11:35:00,551.0,551.0,551.0,551.0,100.0,538.8411,538.8411,538.8411,538.8411,100.0
2023-01-03 11:40:00,551.0,551.0,551.0,551.0,0.0,538.8411,538.8411,538.8411,538.8411,0.0
2023-01-03 11:45:00,551.0,551.0,551.0,551.0,0.0,538.8411,538.8411,538.8411,538.8411,0.0
2023-01-03 11:50:00,551.0,551.0,551.0,551.0,0.0,538.8411,538.8411,538.8411,538.8411,0.0
2023-01-03 11:55:00,550.15,551.2,550.15,551.2,1000.0,538.0099,539.0367,538.0099,539.0367,1000.0
2023-01-03 12:00:00,551.12,551.12,551.12,551.12,100.0,538.9585,538.9585,538.9585,538.9585,100.0
2023-01-03 12:05:00,551.19,551.19,550.55,550.65,1706.0,539.0269,539.0269,538.4011,538.4988,1706.0
2023-01-03 12:10:00,550.39,551.08,550.39,550.76,727.0,538.2446,538.9194,538.2446,538.6064,727.0
2023-01-03 12:15:00,550.4,550.97,550.39,550.97,706.0,538.2544,538.8118,538.2446,538.8118,706.0
2023-01-03 12:20:00,551.27,551.27,550.7,550.7,400.0,539.1052,539.1052,538.5477,538.5477,400.0
2023-01-03 12:25:00,550.8,550.95,550.8,550.95,310.0,538.6455,538.7922,538.6455,538.7922,310.0
2023-01-03 12:30:00,550.92,552.71,550.87,552.71,800.0,538.7629,540.5134,538.714,540.5134,800.0
2023-01-03 12:35:00,553.07,553.07,553.07,553.07,200.0,540.8654,540.8654,540.8654,540.8654,200.0
2023-01-03 12:40:00,552.42,552.42,551.65,551.65,200.0,540.2298,540.2298,539.4768,539.4768,200.0
2023-01-03 12:45:00,550.92,550.92,550.61,550.61,329.0,538.7629,538.7629,538.4597,538.4597,329.0
2023-01-03 12:50:00,550.93,551.16,550.93,551.05,449.0,538.7727,538.9976,538.7727,538.89,449.0
2023-01-03 12:55:00,550.77,551.24,550.57,551.16,1002.0,538.6162,539.0758,538.4206,538.9976,1002.0
2023-01-03 13:00:00,550.77,550.78,550.76,550.77,500.0,538.6162,538.626,538.6064,538.6162,500.0
2023-01-03 13:05:00,550.84,550.84,550.29,550.46,1785.0,538.6847,538.6847,538.1468,538.313,1785.0
2023-01-03 13:10:00,550.77,550.77,550.76,550.77,180.0,538.6162,538.6162,538.6064,538.6162,180.0
2023-01-03 13:15:00,550.88,551.53,550.87,551.53,1200.0,538.7238,539.3594,538.714,539.3594,1200.0
2023-01-03 13:20:00,551.53,551.53,551.53,551.53,0.0,539.3594,539.3594,539.3594,539.3594,0.0
2023-01-03 13:25:00,551.4,553.26,551.4,552.96,1193.0,539.2323,541.0513,539.2323,540.7579,1193.0
2023-01-03 13:30:00,552.96,552.96,552.96,552.96,0.0,540.7579,540.7579,540.7579,540.7579,0.0
2023-01-03 13:35:00,552.3,552.3,551.82,551.82,430.0,540.1124,540.1124,539.643,539.643,430.0
2023-01-03 13:40:00,551.82,551.82,551.82,551.82,0.0,539.643,539.643,539.643,539.643,0.0
2023-01-03 13:45:00,551.75,552.02,551.75,552.02,395.0,539.5746,539.8386,539.5746,539.8386,395.0
2023-01-03 13:50:00,551.85,552.89,551.85,552.88,683.0,539.6724,540.6894,539.6724,540.6796,683.0
2023-01-03 13:55:00,552.67,552.67,552.67,552.67,100.0,540.4743,540.4743,540.4743,540.4743,100.0
2023-01-03 14:00:00,553.1,553.21,553.05,553.21,310.0,540.8948,541.0024,540.8459,541.0024,310.0
2023-01-03 14:05:00,552.5,552.63,552.22,552.28,766.0,540.308,540.4352,540.0342,540.0929,766.0
2023-01-03 14:10:00,553.06,553.06,551.11,551.11,936.0,540.8557,540.8557,538.9487,538.9487,936.0
2023-01-03 14:15:00,551.44,551.44,551.44,551.44,100.0,539.2714,539.2714,539.2714,539.2714,100.0
2023-01-03 14:20:00,551.18,551.18,550.33,550.33,300.0,539.0172,539.0172,538.1859,538.1859,300.0
2023-01-03 14:25:00,550.0,550.3,549.72,550.3,1301.0,537.8632,538.1566,537.5894,538.1566,1301.0
2023-01-03 14:30:00,549.63,549.96,549.3,549.3,600.0,537.5014,537.8241,537.1786,537.1786,600.0
2023-01-03 14:35:00,549.56,549.56,549.08,549.29,437.0,537.4329,537.4329,536.9635,537.1689,437.0
2023-01-03 14:40:00,549.51,550.04,549.51,550.04,300.0,537.384,537.9023,537.384,537.9023,300.0
2023-01-03 14:45:00,553.14,553.15,552.44,552.66,512.0,540.9339,540.9437,540.2493,540.4645,512.0
2023-01-03 14:50:00,552.17,552.45,552.17,552.45,544.0,539.9853,540.2591,539.9853,540.2591,544.0
2023-01-03 14:55:00,552.87,552.87,552.23,552.57,804.0,540.6699,540.6699,540.044,540.3765,804.0
2023-01-03 15:00:00,552.79,553.27,552.79,553.27,217.0,540.5916,541.061,540.5916,541.061,217.0
2023-01-03 15:05:00,552.66,553.14,552.62,553.14,902.0,540.4645,540.9339,540.4254,540.9339,902.0
2023-01-03 15:10:00,553.14,553.14,553.14,553.14,0.0,540.9339,540.9339,540.9339,540.9339,0.0
2023-01-03 15:15:00,554.53,554.53,554.53,554.53,200.0,542.2932,542.2932,542.2932,542.2932,200.0
2023-01-03 15:20:00,553.74,554.26,553.29,553.29,800.0,541.5207,542.0292,541.0806,541.0806,800.0
2023-01-03 15:25:00,553.74,554.46,553.38,554.46,1570.0,541.5207,542.2248,541.1686,542.2248,1570.0
2023-01-03 15:30:00,555.14,555.14,554.64,554.64,340.0,542.8898,542.8898,542.4008,542.4008,340.0
2023-01-03 15:35:00,554.64,554.64,553.9,554.58,500.0,542.4008,542.4008,541.6771,542.3421,500.0
2023-01-03 15:40:00,554.63,554.98,554.34,554.58,500.0,542.391,542.7333,542.1074,542.3421,500.0
2023-01-03 15:45:00,554.79,555.18,554.39,555.09,900.0,542.5475,542.9289,542.1563,542.8409,900.0
2023-01-03 15:50:00,554.96,556.86,554.64,556.54,2274.0,542.7137,544.5718,542.4008,544.2589,2274.0
2023-01-03 15:55:00,556.06,556.54,555.66,555.66,8745.0,543.7895,544.2589,543.3983,543.3983,8745.0
2023-01-04 09:30:00,556.31,556.31,556.31,556.31,1417.0,544.0339,544.0339,544.0339,544.0339,1417.0
2023-01-04 09:35:00,559.16,561.22,558.81,560.29,852.0,546.8211,548.8356,546.4788,547.9261,852.0
2023-01-04 09:40:00,560.39,560.87,559.15,559.34,1273.0,548.0239,548.4933,546.8113,546.9971,1273.0
2023-01-04 09:45:00,558.84,560.83,556.29,556.29,7042.0,546.5081,548.4542,544.0144,544.0144,7042.0
2023-01-04 09:50:00,556.32,557.09,556.18,557.09,802.0,544.0437,544.7967,543.9068,544.7967,802.0
2023-01-04 09:55:00,557.09,557.09,557.09,557.09,0.0,544.7967,544.7967,544.7967,544.7967,0.0
2023-01-04 10:00:00,556.46,558.38,556.46,557.16,1798.0,544.1806,546.0583,544.1806,544.8652,1798.0
2023-01-04 10:05:00,553.8,553.8,553.79,553.8,100.0,541.5793,541.5793,541.5696,541.5793,100.0
2023-01-04 10:10:00,552.96,553.16,549.83,549.83,6893.0,540.7579,540.9535,537.6969,537.6969,6893.0
2023-01-04 10:15:00,550.0,551.28,549.06,550.18,1317.0,537.8632,539.1149,536.9439,538.0392,1317.0
2023-01-04 10:20:00,549.3,549.3,548.04,548.09,500.0,537.1786,537.1786,535.9464,535.9953,500.0
2023-01-04 10:25:00,546.52,547.56,544.9,546.92,4726.0,534.46,535.477,532.8757,534.8512,4726.0
2023-01-04 10:30:00,547.46,547.88,547.26,547.88,500.0,535.3792,535.79,535.1837,535.79,500.0
2023-01-04 10:35:00,546.54,546.54,545.9,545.9,400.0,534.4795,534.4795,533.8537,533.8537,400.0
2023-01-04 10:40:00,545.3,546.77,545.17,546.77,1125.0,533.2669,534.7045,533.1398,534.7045,1125.0
2023-01-04 10:45:00,547.9,549.0,547.9,549.0,640.0,535.8095,536.8853,535.8095,536.8853,640.0
2023-01-04 10:50:00,549.0,549.91,548.36,549.61,1623.0,536.8853,537.7752,536.2594,537.4818,1623.0
2023-01-04 10:55:00,549.06,551.17,548.91,551.15,2147.0,536.9439,539.0074,536.7972,538.9878,2147.0
2023-01-04 11:00:00,551.17,551.34,550.71,550.76,2000.0,539.0074,539.1736,538.5575,538.6064,2000.0
2023-01-04 11:05:00,550.75,551.33,550.48,551.33,1545.0,538.5966,539.1638,538.3326,539.1638,1545.0
2023-01-04 11:10:00,550.91,551.72,550.74,551.72,700.0,538.7531,539.5452,538.5869,539.5452,700.0
2023-01-04 11:15:00,551.62,551.62,551.61,551.62,100.0,539.4474,539.4474,539.4377,539.4474,100.0
2023-01-04 11:20:00,551.16,551.16,551.16,551.16,100.0,538.9976,538.9976,538.9976,538.9976,100.0
2023-01-04 11:25:00,551.63,551.92,551.49,551.5,641.0,539.4572,539.7408,539.3203,539.3301,641.0
2023-01-04 11:30:00,552.52,552.53,552.32,552.37,900.0,540.3276,540.3374,540.132,540.1809,900.0
2023-01-04 11:35:00,553.28,553.39,553.28,553.38,327.0,541.0708,541.1784,541.0708,541.1686,327.0
2023-01-04 11:40:00,553.38,553.38,553.38,553.38,0.0,541.1686,541.1686,541.1686,541.1686,0.0
2023-01-04 11:45:00,553.72,553.72,553.14,553.37,902.0,541.5011,541.5011,540.9339,541.1588,902.0
2023-01-04 11:50:00,553.15,553.42,552.97,552.97,1789.0,540.9437,541.2077,540.7677,540.7677,1789.0
2023-01-04 11:55:00,553.58,554.38,553.3,553.3,1000.0,541.3642,542.1465,541.0904,541.0904,1000.0
2023-01-04 12:00:00,553.3,553.3,553.3,553.3,0.0,541.0904,541.0904,541.0904,541.0904,0.0
2023-01-04 12:05:00,553.3,553.3,553.3,553.3,0.0,541.0904,541.0904,541.0904,541.0904,0.0
2023-01-04 12:10:00,553.74,553.74,553.23,553.35,1123.0,541.5207,541.5207,541.0219,541.1393,1123.0
2023-01-04 12:15:00,553.47,553.47,553.47,553.47,100.0,541.2566,541.2566,541.2566,541.2566,100.0
2023-01-04 12:20:00,553.01,553.18,552.37,553.14,900.0,540.8068,540.973,540.1809,540.9339,900.0
2023-01-04 12:25:00,552.89,552.89,552.75,552.75,200.0,540.6894,540.6894,540.5525,540.5525,200.0
2023-01-04 12:30:00,552.98,553.34,552.66,552.79,1758.0,540.7774,541.1295,540.4645,540.5916,1758.0
2023-01-04 12:35:00,552.79,553.11,552.78,553.11,300.0,540.5916,540.9046,540.5818,540.9046,300.0
2023-01-04 12:40:00,553.01,553.33,553.01,553.33,758.0,540.8068,541.1197,540.8068,541.1197,758.0
2023-01-04 12:45:00,553.75,553.75,553.06,553.06,200.0,541.5304,541.5304,540.8557,540.8557,200.0
2023-01-04 12:50:00,553.54,553.54,553.53,553.54,100.0,541.3251,541.3251,541.3153,541.3251,100.0
2023-01-04 12:55:00,554.29,554.31,553.89,553.89,801.0,542.0585,542.0781,541.6673,541.6673,801.0
2023-01-04 13:00:00,552.58,553.44,552.58,553.44,1110.0,540.3863,541.2273,540.3863,541.2273,1110.0
2023-01-04 13:05:00,553.5,553.51,553.5,553.5,100.0,541.286,541.2957,541.286,541.286,100.0
2023-01-04 13:10:00,554.17,554.21,554.06,554.21,500.0,541.9412,541.9803,541.8336,541.9803,500.0
2023-01-04 13:15:00,555.09,555.78,555.09,555.78,331.0,542.8409,543.5156,542.8409,543.5156,331.0
2023-01-04 13:20:00,555.78,555.78,555.78,555.78,0.0,543.5156,543.5156,543.5156,543.5156,0.0
2023-01-04 13:25:00,555.96,555.96,555.96,555.96,100.0,543.6917,543.6917,543.6917,543.6917,100.0
2023-01-04 13:30:00,555.96,555.96,555.96,555.96,0.0,543.6917,543.6917,543.6917,543.6917,0.0
2023-01-04 13:35:00,556.18,556.26,556.18,556.26,200.0,543.9068,543.9851,543.9068,543.9851,200.0
2023-01-04 13:40:00,556.39,556.66,556.39,556.65,300.0,544.1122,544.3762,544.1122,544.3664,300.0
2023-01-04 13:45:00,556.86,556.92,556.85,556.92,200.0,544.5718,544.6305,544.562,544.6305,200.0
2023-01-04 13:50:00,557.06,557.06,557.05,557.06,100.0,544.7674,544.7674,544.7576,544.7674,100.0
2023-01-04 13:55:00,556.31,557.12,556.31,556.33,1300.0,544.0339,544.8261,544.0339,544.0535,1300.0
2023-01-04 14:00:00,555.68,556.9,555.67,556.9,300.0,543.4178,544.6109,543.4081,544.6109,300.0
2023-01-04 14:05:00,555.58,556.04,553.9,553.9,908.0,543.3201,543.7699,541.6771,541.6771,908.0
2023-01-04 14:10:00,554.93,554.93,554.92,554.92,200.0,542.6844,542.6844,542.6746,542.6746,200.0
2023-01-04 14:15:00,555.59,555.59,555.51,555.51,200.0,543.3298,543.3298,543.2516,543.2516,200.0
2023-01-04 14:20:00,555.52,555.52,554.71,554.72,600.0,543.2614,543.2614,542.4693,542.479,600.0
2023-01-04 14:25:00,553.99,553.99,551.35,551.71,300.0,541.7651,541.7651,539.1834,539.5355,300.0
2023-01-04 14:30:00,552.96,553.43,552.96,553.43,300.0,540.7579,541.2175,540.7579,541.2175,300.0
2023-01-04 14:35:00,553.25,553.25,552.58,552.58,502.0,541.0415,541.0415,540.3863,540.3863,502.0
2023-01-04 14:40:00,552.71,553.86,552.71,552.73,600.0,540.5134,541.638,540.5134,540.5329,600.0
2023-01-04 14:45:00,552.28,553.0,552.28,553.0,500.0,540.0929,540.797,540.0929,540.797,500.0
2023-01-04 14:50:00,551.88,552.1,551.5,551.5,1100.0,539.7017,539.9168,539.3301,539.3301,1100.0
2023-01-04 14:55:00,552.4,553.22,552.4,553.22,600.0,540.2102,541.0121,540.2102,541.0121,600.0
2023-01-04 15:00:00,553.77,554.2,553.44,553.91,600.0,541.55,541.9705,541.2273,541.6869,600.0
2023-01-04 15:05:00,554.05,554.08,553.56,553.86,515.0,541.8238,541.8532,541.3446,541.638,515.0
2023-01-04 15:10:00,553.77,553.92,553.37,553.37,803.0,541.55,541.6967,541.1588,541.1588,803.0
2023-01-04 15:15:00,553.25,553.68,553.25,553.26,715.0,541.0415,541.462,541.0415,541.0513,715.0
2023-01-04 15:20:00,553.75,553.99,552.44,552.84,814.0,541.5304,541.7651,540.2493,540.6405,814.0
2023-01-04 15:25:00,553.18,553.2,552.93,553.2,509.0,540.973,540.9926,540.7285,540.9926,509.0
2023-01-04 15:30:00,553.02,553.06,552.73,552.74,520.0,540.8165,540.8557,540.5329,540.5427,520.0
2023-01-04 15:35:00,552.24,552.24,551.35,551.63,2409.0,540.0538,540.0538,539.1834,539.4572,2409.0
2023-01-04 15:40:00,551.28,551.28,550.59,550.81,600.0,539.1149,539.1149,538.4402,538.6553,600.0
2023-01-04 15:45:00,550.5,551.57,550.49,551.57,1543.0,538.3522,539.3985,538.3424,539.3985,1543.0
2023-01-04 15:50:00,551.47,552.75,551.47,552.75,2129.0,539.3008,540.5525,539.3008,540.5525,2129.0
2023-01-04 15:55:00,553.29,554.02,553.29,553.83,11027.0,541.0806,541.7945,541.0806,541.6087,11027.0
2023-01-05 09:30:00,552.46,556.33,546.96,547.31,5120.0,540.2689,544.0535,534.8903,535.2325,5120.0
2023-01-05 09:35:00,547.0,548.65,545.91,547.07,12099.0,534.9294,536.543,533.8634,534.9978,12099.0
2023-01-05 09:40:00,545.77,545.84,542.62,543.3,5000.0,533.7265,533.795,530.646,531.311,5000.0
2023-01-05 09:45:00,542.85,542.85,541.17,542.15,2357.0,530.871,530.871,529.228,530.1864,2357.0
2023-01-05 09:50:00,542.16,545.54,542.16,545.54,1796.0,530.1962,533.5016,530.1962,533.5016,1796.0
2023-01-05 09:55:00,545.41,546.21,545.41,546.21,4021.0,533.3745,534.1568,533.3745,534.1568,4021.0
2023-01-05 10:00:00,544.62,545.16,543.88,545.16,776.0,532.6019,533.13,531.8782,533.13,776.0
2023-01-05 10:05:00,544.25,545.36,544.21,545.36,1802.0,532.2401,533.3256,532.201,533.3256,1802.0
2023-01-05 10:10:00,543.53,544.18,542.27,542.27,1278.0,531.536,532.1716,530.3038,530.3038,1278.0
2023-01-05 10:15:00,542.0,542.0,540.92,541.21,3609.0,530.0397,530.0397,528.9836,529.2672,3609.0
2023-01-05 10:20:00,541.76,542.02,540.0,540.0,802.0,529.805,530.0593,528.0839,528.0839,802.0
2023-01-05 10:25:00,540.64,541.41,540.56,541.41,605.0,528.7097,529.4627,528.6315,529.4627,605.0
2023-01-05 10:30:00,541.41,541.41,541.41,541.41,100.0,529.4627,529.4627,529.4627,529.4627,100.0
2023-01-05 10:35:00,541.24,541.24,541.24,541.24,100.0,529.2965,529.2965,529.2965,529.2965,100.0
2023-01-05 10:40:00,541.14,541.34,539.82,541.01,2465.0,529.1987,529.3943,527.9078,529.0716,2465.0
2023-01-05 10:45:00,541.59,541.91,540.84,540.84,500.0,529.6388,529.9517,528.9053,528.9053,500.0
2023-01-05 10:50:00,540.55,540.55,538.33,538.33,840.0,528.6217,528.6217,526.4507,526.4507,840.0
2023-01-05 10:55:00,538.48,539.28,538.47,539.18,1180.0,526.5974,527.3797,526.5876,527.282,1180.0
2023-01-05 11:00:00,538.69,538.77,538.13,538.77,900.0,526.8028,526.881,526.2551,526.881,900.0
2023-01-05 11:05:00,539.47,539.47,539.26,539.37,650.0,527.5656,527.5656,527.3602,527.4678,650.0
2023-01-05 11:10:00,539.62,539.69,538.92,538.93,300.0,527.7122,527.7807,527.0277,527.0375,300.0
2023-01-05 11:15:00,538.0,538.01,537.97,537.98,200.0,526.128,526.1378,526.0987,526.1084,200.0
2023-01-05 11:20:00,537.98,537.98,537.98,537.98,0.0,526.1084,526.1084,526.1084,526.1084,0.0
2023-01-05 11:25:00,537.42,538.16,536.98,538.15,588.0,525.5608,526.2845,525.1305,526.2747,588.0
2023-01-05 11:30:00,537.8,537.8,537.78,537.78,209.0,525.9324,525.9324,525.9128,525.9128,209.0
2023-01-05 11:35:00,537.63,537.63,536.6,536.61,968.0,525.7662,525.7662,524.7589,524.7687,968.0
2023-01-05 11:40:00,536.51,536.6,536.44,536.54,400.0,524.6709,524.7589,524.6024,524.7002,400.0
2023-01-05 11:45:00,536.51,536.52,536.36,536.36,316.0,524.6709,524.6807,524.5242,524.5242,316.0
2023-01-05 11:50:00,536.37,536.55,535.59,536.24,2613.0,524.534,524.71,523.7712,524.4068,2613.0
2023-01-05 11:55:00,536.0,536.24,535.65,536.24,1045.0,524.1721,524.4068,523.8298,524.4068,1045.0
2023-01-05 12:00:00,535.96,536.16,535.96,536.16,200.0,524.133,524.3286,524.133,524.3286,200.0
2023-01-05 12:05:00,536.11,537.14,536.1,537.06,600.0,524.2797,525.287,524.2699,525.2087,600.0
2023-01-05 12:10:00,536.59,537.07,535.92,536.63,802.0,524.7491,525.2185,524.0939,524.7882,802.0
2023-01-05 12:15:00,536.53,537.1,536.16,536.52,801.0,524.6904,525.2479,524.3286,524.6807,801.0
2023-01-05 12:20:00,536.07,537.2,536.07,537.2,600.0,524.2406,525.3456,524.2406,525.3456,600.0
2023-01-05 12:25:00,538.19,538.2,538.19,538.2,285.0,526.3138,526.3236,526.3138,526.3236,285.0
2023-01-05 12:30:00,538.76,538.8,537.81,538.8,688.0,526.8712,526.9103,525.9422,526.9103,688.0
2023-01-05 12:35:00,538.26,538.26,537.62,537.62,200.0,526.3823,526.3823,525.7564,525.7564,200.0
2023-01-05 12:40:00,537.5,538.06,537.5,538.06,200.0,525.639,526.1867,525.639,526.1867,200.0
2023-01-05 12:45:00,537.25,537.45,537.25,537.45,200.0,525.3945,525.5901,525.3945,525.5901,200.0
2023-01-05 12:50:00,537.18,537.18,536.46,536.61,400.0,525.3261,525.3261,524.622,524.7687,400.0
2023-01-05 12:55:00,536.61,536.61,536.61,536.61,0.0,524.7687,524.7687,524.7687,524.7687,0.0
2023-01-05 13:00:00,536.6,536.6,536.19,536.49,1500.0,524.7589,524.7589,524.3579,524.6513,1500.0
2023-01-05 13:05:00,536.99,537.0,536.99,537.0,323.0,525.1403,525.1501,525.1403,525.1501,323.0
2023-01-05 13:10:00,537.4,537.64,537.02,537.02,509.0,525.5412,525.7759,525.1696,525.1696,509.0
2023-01-05 13:15:00,536.64,536.65,536.64,536.64,100.0,524.798,524.8078,524.798,524.798,100.0
2023-01-05 13:20:00,536.89,538.75,536.89,538.41,1698.0,525.0425,526.8614,525.0425,526.5289,1698.0
2023-01-05 13:25:00,538.97,538.97,538.97,538.97,400.0,527.0766,527.0766,527.0766,527.0766,400.0
2023-01-05 13:30:00,538.51,538.51,538.49,538.49,248.0,526.6267,526.6267,526.6072,526.6072,248.0
2023-01-05 13:35:00,538.49,538.49,538.49,538.49,0.0,526.6072,526.6072,526.6072,526.6072,0.0
2023-01-05 13:40:00,538.56,538.56,538.56,538.56,200.0,526.6756,526.6756,526.6756,526.6756,200.0
2023-01-05 13:45:00,537.9,538.09,537.06,537.1,1759.0,526.0302,526.216,525.2087,525.2479,1759.0
2023-01-05 13:50:00,537.07,537.74,537.07,537.74,200.0,525.2185,525.8737,525.2185,525.8737,200.0
2023-01-05 13:55:00,538.64,538.65,537.07,537.08,2102.0,526.7539,526.7636,525.2185,525.2283,2102.0
2023-01-05 14:00:00,537.03,537.55,537.03,537.55,1385.0,525.1794,525.6879,525.1794,525.6879,1385.0
2023-01-05 14:05:00,537.55,537.8,537.54,537.8,600.0,525.6879,525.9324,525.6781,525.9324,600.0
2023-01-05 14:10:00,537.95,537.96,537.1,537.1,700.0,526.0791,526.0889,525.2479,525.2479,700.0
2023-01-05 14:15:00,536.62,536.66,536.61,536.66,300.0,524.7784,524.8176,524.7687,524.8176,300.0
2023-01-05 14:20:00,536.93,536.93,536.93,536.93,100.0,525.0816,525.0816,525.0816,525.0816,100.0
2023-01-05 14:25:00,536.37,536.37,535.27,535.4,601.0,524.534,524.534,523.4582,523.5854,601.0
2023-01-05 14:30:00,535.77,535.79,535.68,535.77,815.0,523.9472,523.9668,523.8592,523.9472,815.0
2023-01-05 14:35:00,535.85,537.39,535.85,537.21,4000.0,524.0254,525.5315,524.0254,525.3554,4000.0
2023-01-05 14:40:00,537.77,537.77,537.46,537.6,300.0,525.9031,525.9031,525.5999,525.7368,300.0
2023-01-05 14:45:00,537.27,537.29,536.69,537.13,900.0,525.4141,525.4337,524.8469,525.2772,900.0
2023-01-05 14:50:00,536.54,536.54,536.53,536.54,308.0,524.7002,524.7002,524.6904,524.7002,308.0
2023-01-05 14:55:00,536.41,536.41,536.41,536.41,100.0,524.5731,524.5731,524.5731,524.5731,100.0
2023-01-05 15:00:00,535.48,535.63,535.43,535.43,440.0,523.6636,523.8103,523.6147,523.6147,440.0
2023-01-05 15:05:00,535.13,535.13,534.89,534.89,786.0,523.3213,523.3213,523.0866,523.0866,786.0
2023-01-05 15:10:00,534.81,534.81,534.01,534.46,1000.0,523.0084,523.0084,522.226,522.6661,1000.0
2023-01-05 15:15:00,534.49,535.84,534.21,535.84,2191.0,522.6954,524.0157,522.4216,524.0157,2191.0
2023-01-05 15:20:00,534.69,535.52,534.42,535.52,1643.0,522.891,523.7027,522.627,523.7027,1643.0
2023-01-05 15:25:00,535.34,535.34,535.22,535.22,600.0,523.5267,523.5267,523.4093,523.4093,600.0
2023-01-05 15:30:00,534.89,535.25,534.05,535.16,1810.0,523.0866,523.4387,522.2652,523.3507,1810.0
2023-01-05 15:35:00,535.62,535.84,535.61,535.84,200.0,523.8005,524.0157,523.7907,524.0157,200.0
2023-01-05 15:40:00,536.48,536.48,535.74,535.97,1781.0,524.6415,524.6415,523.9179,524.1428,1781.0
2023-01-05 15:45:00,536.25,536.39,535.36,535.36,1095.0,524.4166,524.5535,523.5462,523.5462,1095.0
2023-01-05 15:50:00,535.73,537.15,535.73,536.99,3073.0,523.9081,525.2967,523.9081,525.1403,3073.0
2023-01-05 15:55:00,537.08,537.63,536.82,537.55,8017.0,525.2283,525.7662,524.974,525.6879,8017.0
2023-01-06 09:30:00,545.19,547.99,545.19,547.75,5547.0,533.1593,535.8975,533.1593,535.6628,5547.0
2023-01-06 09:35:00,546.99,547.01,546.75,546.75,300.0,534.9196,534.9392,534.6849,534.6849,300.0
2023-01-06 09:40:00,547.23,547.23,543.46,546.38,1366.0,535.1543,535.1543,531.4675,534.3231,1366.0
2023-01-06 09:45:00,545.27,545.51,544.26,545.0,700.0,533.2376,533.4723,532.2499,532.9735,700.0
2023-01-06 09:50:00,545.62,546.14,545.01,546.1,800.0,533.5798,534.0884,532.9833,534.0493,800.0
2023-01-06 09:55:00,546.94,547.16,545.96,547.16,1500.0,534.8707,535.0859,533.9123,535.0859,1500.0
2023-01-06 10:00:00,546.72,548.85,546.71,547.04,1273.0,534.6556,536.7386,534.6458,534.9685,1273.0
2023-01-06 10:05:00,547.5,548.75,546.04,548.21,603.0,535.4184,536.6408,533.9906,536.1127,603.0
2023-01-06 10:10:00,548.44,549.02,547.04,548.34,1348.0,536.3376,536.9048,534.9685,536.2398,1348.0
2023-01-06 10:15:00,548.54,549.62,548.03,549.62,300.0,536.4354,537.4916,535.9367,537.4916,300.0
2023-01-06 10:20:00,550.16,550.18,547.48,548.22,1204.0,538.0197,538.0392,535.3988,536.1225,1204.0
2023-01-06 10:25:00,548.31,548.31,546.42,547.67,2244.0,536.2105,536.2105,534.3622,535.5846,2244.0
2023-01-06 10:30:00,548.42,549.09,548.4,548.75,600.0,536.3181,536.9733,536.2985,536.6408,600.0
2023-01-06 10:35:00,548.71,550.87,548.71,550.87,1000.0,536.6017,538.714,536.6017,538.714,1000.0
2023-01-06 10:40:00,550.51,551.32,550.15,550.15,1200.0,538.3619,539.1541,538.0099,538.0099,1200.0
2023-01-06 10:45:00,550.26,550.53,550.19,550.23,400.0,538.1175,538.3815,538.049,538.0881,400.0
2023-01-06 10:50:00,551.06,551.07,550.91,550.91,300.0,538.8998,538.9096,538.7531,538.7531,300.0
2023-01-06 10:55:00,551.43,551.43,550.67,551.03,800.0,539.2616,539.2616,538.5184,538.8705,800.0
2023-01-06 11:00:00,551.96,552.37,551.96,552.04,400.0,539.7799,540.1809,539.7799,539.8582,400.0
2023-01-06 11:05:00,551.95,552.53,551.94,552.53,300.0,539.7702,540.3374,539.7604,540.3374,300.0
2023-01-06 11:10:00,552.09,552.09,551.92,551.93,200.0,539.9071,539.9071,539.7408,539.7506,200.0
2023-01-06 11:15:00,551.5,551.5,551.09,551.46,600.0,539.3301,539.3301,538.9291,539.291,600.0
2023-01-06 11:20:00,551.22,551.35,551.21,551.35,552.0,539.0563,539.1834,539.0465,539.1834,552.0
2023-01-06 11:25:00,550.64,550.64,550.2,550.21,300.0,538.4891,538.4891,538.0588,538.0686,300.0
2023-01-06 11:30:00,550.42,550.42,549.56,549.88,500.0,538.2739,538.2739,537.4329,537.7458,500.0
2023-01-06 11:35:00,550.2,550.33,550.2,550.33,200.0,538.0588,538.1859,538.0588,538.1859,200.0
2023-01-06 11:40:00,550.17,550.17,550.11,550.11,200.0,538.0294,538.0294,537.9708,537.9708,200.0
2023-01-06 11:45:00,550.24,550.55,550.24,550.55,200.0,538.0979,538.4011,538.0979,538.4011,200.0
2023-01-06 11:50:00,551.53,551.66,551.53,551.66,200.0,539.3594,539.4866,539.3594,539.4866,200.0
2023-01-06 11:55:00,552.3,552.3,551.29,551.29,337.0,540.1124,540.1124,539.1247,539.1247,337.0
2023-01-06 12:00:00,551.27,551.27,551.27,551.27,100.0,539.1052,539.1052,539.1052,539.1052,100.0
2023-01-06 12:05:00,551.62,551.62,550.75,550.94,500.0,539.4474,539.4474,538.5966,538.7824,500.0
2023-01-06 12:10:00,551.0,551.0,550.22,550.23,600.0,538.8411,538.8411,538.0783,538.0881,600.0
2023-01-06 12:15:00,550.23,550.23,550.23,550.23,0.0,538.0881,538.0881,538.0881,538.0881,0.0
2023-01-06 12:20:00,550.02,550.02,550.02,550.02,200.0,537.8827,537.8827,537.8827,537.8827,200.0
2023-01-06 12:25:00,549.79,549.79,549.78,549.79,100.0,537.6578,537.6578,537.648,537.6578,100.0
2023-01-06 12:30:00,549.75,550.11,549.75,549.89,400.0,537.6187,537.9708,537.6187,537.7556,400.0
2023-01-06 12:35:00,550.25,550.26,549.68,549.68,200.0,538.1077,538.1175,537.5503,537.5503,200.0
2023-01-06 12:40:00,549.86,550.28,549.85,550.27,200.0,537.7263,538.137,537.7165,538.1272,200.0
2023-01-06 12:45:00,550.08,550.08,549.09,549.09,718.0,537.9414,537.9414,536.9733,536.9733,718.0
2023-01-06 12:50:00,548.47,548.47,548.47,548.47,100.0,536.367,536.367,536.367,536.367,100.0
2023-01-06 12:55:00,547.78,547.93,547.78,547.93,229.0,535.6922,535.8389,535.6922,535.8389,229.0
2023-01-06 13:00:00,547.94,548.1,547.88,548.1,800.0,535.8486,536.0051,535.79,536.0051,800.0
2023-01-06 13:05:00,547.85,548.06,547.74,547.88,426.0,535.7606,535.966,535.6531,535.79,426.0
2023-01-06 13:10:00,548.11,548.41,548.1,548.4,200.0,536.0149,536.3083,536.0051,536.2985,200.0
2023-01-06 13:15:00,548.74,548.88,548.3,548.31,600.0,536.631,536.7679,536.2007,536.2105,600.0
2023-01-06 13:20:00,548.62,548.62,548.39,548.39,495.0,536.5136,536.5136,536.2887,536.2887,495.0
2023-01-06 13:25:00,548.82,549.33,548.82,549.02,300.0,536.7092,537.208,536.7092,536.9048,300.0
2023-01-06 13:30:00,549.5,550.43,549.23,550.43,1296.0,537.3742,538.2837,537.1102,538.2837,1296.0
2023-01-06 13:35:00,550.76,550.76,550.72,550.73,200.0,538.6064,538.6064,538.5673,538.5771,200.0
2023-01-06 13:40:00,550.98,551.03,550.66,550.66,506.0,538.8216,538.8705,538.5086,538.5086,506.0
2023-01-06 13:45:00,550.8,550.8,550.71,550.71,490.0,538.6455,538.6455,538.5575,538.5575,490.0
2023-01-06 13:50:00,550.83,551.31,550.83,551.31,509.0,538.6749,539.1443,538.6749,539.1443,509.0
2023-01-06 13:55:00,551.07,551.3,551.06,551.29,400.0,538.9096,539.1345,538.8998,539.1247,400.0
2023-01-06 14:00:00,551.91,551.98,551.91,551.98,400.0,539.731,539.7995,539.731,539.7995,400.0
2023-01-06 14:05:00,552.46,552.46,551.91,551.91,282.0,540.2689,540.2689,539.731,539.731,282.0
2023-01-06 14:10:00,552.36,552.36,551.95,551.95,400.0,540.1711,540.1711,539.7702,539.7702,400.0
2023-01-06 14:15:00,552.85,552.85,552.68,552.68,200.0,540.6503,540.6503,540.484,540.484,200.0
2023-01-06 14:20:00,552.98,553.57,552.45,552.45,440.0,540.7774,541.3544,540.2591,540.2591,440.0
2023-01-06 14:25:00,552.01,552.01,552.01,552.01,105.0,539.8288,539.8288,539.8288,539.8288,105.0
2023-01-06 14:30:00,552.27,552.27,551.44,551.63,1015.0,540.0831,540.0831,539.2714,539.4572,1015.0
2023-01-06 14:35:00,551.68,551.68,551.68,551.68,157.0,539.5061,539.5061,539.5061,539.5061,157.0
2023-01-06 14:40:00,551.64,551.72,551.44,551.63,805.0,539.467,539.5452,539.2714,539.4572,805.0
2023-01-06 14:45:00,551.48,551.48,551.48,551.48,100.0,539.3105,539.3105,539.3105,539.3105,100.0
2023-01-06 14:50:00,551.59,552.48,551.59,552.48,428.0,539.4181,540.2885,539.4181,540.2885,428.0
2023-01-06 14:55:00,552.67,552.67,552.48,552.48,400.0,540.4743,540.4743,540.2885,540.2885,400.0
2023-01-06 15:00:00,552.56,553.23,552.55,553.23,600.0,540.3667,541.0219,540.3569,541.0219,600.0
2023-01-06 15:05:00,553.23,553.55,553.23,553.55,200.0,541.0219,541.3349,541.0219,541.3349,200.0
2023-01-06 15:10:00,553.58,553.58,553.38,553.38,300.0,541.3642,541.3642,541.1686,541.1686,300.0
2023-01-06 15:15:00,553.41,553.67,552.53,552.54,631.0,541.1979,541.4522,540.3374,540.3471,631.0
2023-01-06 15:20:00,552.27,552.27,551.76,551.76,739.0,540.0831,540.0831,539.5844,539.5844,739.0
2023-01-06 15:25:00,551.52,551.53,551.52,551.53,200.0,539.3496,539.3594,539.3496,539.3594,200.0
2023-01-06 15:30:00,551.69,552.39,551.69,552.39,605.0,539.5159,540.2004,539.5159,540.2004,605.0
2023-01-06 15:35:00,552.38,553.49,552.37,553.49,1306.0,540.1907,541.2762,540.1809,541.2762,1306.0
2023-01-06 15:40:00,553.69,553.84,553.36,553.36,702.0,541.4718,541.6185,541.149,541.149,702.0
2023-01-06 15:45:00,553.37,553.71,553.12,553.19,2002.0,541.1588,541.4913,540.9143,540.9828,2002.0
2023-01-06 15:50:00,552.36,552.79,552.05,552.79,4261.0,540.1711,540.5916,539.868,540.5916,4261.0
2023-01-06 15:55:00,552.91,553.06,552.4,552.98,8075.0,540.709,540.8557,540.2102,540.7774,8075.0
2023-01-09 09:30:00,556.75,556.83,556.75,556.83,3161.0,544.4642,544.5425,544.4642,544.5425,3161.0
2023-01-09 09:35:00,553.85,557.04,553.85,556.39,1160.0,541.6282,544.7478,541.6282,544.1122,1160.0
2023-01-09 09:40:00,556.57,560.48,556.57,558.79,1310.0,544.2882,548.1119,544.2882,546.4592,1310.0
2023-01-09 09:45:00,559.97,560.75,559.45,559.46,800.0,547.6132,548.376,547.1047,547.1144,800.0
2023-01-09 09:50:00,560.38,560.38,559.27,559.27,1300.0,548.0141,548.0141,546.9286,546.9286,1300.0
2023-01-09 09:55:00,560.18,561.42,559.89,560.6,1800.0,547.8185,549.0312,547.5349,548.2293,1800.0
2023-01-09 10:00:00,560.61,560.76,560.16,560.69,1412.0,548.2391,548.3857,547.799,548.3173,1412.0
2023-01-09 10:05:00,561.24,561.44,561.23,561.44,955.0,548.8552,549.0507,548.8454,549.0507,955.0
2023-01-09 10:10:00,561.43,561.7,560.5,560.99,878.0,549.041,549.305,548.1315,548.6107,878.0
2023-01-09 10:15:00,560.84,562.13,560.84,562.13,753.0,548.464,549.7255,548.464,549.7255,753.0
2023-01-09 10:20:00,562.97,562.97,560.94,561.16,2461.0,550.547,550.547,548.5618,548.7769,2461.0
2023-01-09 10:25:00,562.04,562.06,561.38,561.49,1852.0,549.6375,549.6571,548.9921,549.0996,1852.0
2023-01-09 10:30:00,561.12,562.02,560.54,561.47,1900.0,548.7378,549.6179,548.1706,549.0801,1900.0
2023-01-09 10:35:00,562.28,564.31,561.98,563.75,2056.0,549.8722,551.8574,549.5788,551.3098,2056.0
2023-01-09 10:40:00,563.6,564.17,562.98,564.17,1372.0,551.1631,551.7205,550.5568,551.7205,1372.0
2023-01-09 10:45:00,565.6,565.86,565.12,565.69,900.0,553.1189,553.3732,552.6495,553.207,900.0
2023-01-09 10:50:00,566.23,566.25,565.3,566.22,2515.0,553.735,553.7546,552.8256,553.7253,2515.0
2023-01-09 10:55:00,566.22,566.95,565.91,565.96,3011.0,553.7253,554.4392,553.4221,553.471,3011.0
2023-01-09 11:00:00,565.58,568.05,565.58,567.73,1505.0,553.0994,555.5149,553.0994,555.2019,1505.0
2023-01-09 11:05:00,568.75,568.75,567.86,568.3,10209.0,556.1994,556.1994,555.3291,555.7594,10209.0
2023-01-09 11:10:00,568.27,568.84,567.55,568.36,1427.0,555.73,556.2874,555.0259,555.818,1427.0
2023-01-09 11:15:00,569.58,569.58,568.49,569.53,767.0,557.0111,557.0111,555.9452,556.9622,767.0
2023-01-09 11:20:00,569.14,569.38,568.84,569.38,600.0,556.5808,556.8155,556.2874,556.8155,600.0
2023-01-09 11:25:00,569.86,569.86,568.79,569.25,500.0,557.2849,557.2849,556.2386,556.6884,500.0
2023-01-09 11:30:00,568.7,568.7,567.8,567.8,441.0,556.1505,556.1505,555.2704,555.2704,441.0
2023-01-09 11:35:00,567.82,568.47,567.82,568.47,300.0,555.29,555.9256,555.29,555.9256,300.0
2023-01-09 11:40:00,568.84,570.28,568.54,570.28,921.0,556.2874,557.6957,555.9941,557.6957,921.0
2023-01-09 11:45:00,569.92,570.28,569.67,570.24,1808.0,557.3436,557.6957,557.0991,557.6566,1808.0
2023-01-09 11:50:00,571.07,571.79,570.83,571.79,841.0,558.4682,559.1724,558.2335,559.1724,841.0
2023-01-09 11:55:00,571.37,571.98,571.37,571.88,700.0,558.7616,559.3582,558.7616,559.2604,700.0
2023-01-09 12:00:00,571.49,572.0,571.28,571.51,2773.0,558.879,559.3777,558.6736,558.8985,2773.0
2023-01-09 12:05:00,571.55,572.16,570.96,571.0,1767.0,558.9376,559.5342,558.3607,558.3998,1767.0
2023-01-09 12:10:00,571.25,571.85,569.14,569.93,1500.0,558.6443,559.231,556.5808,557.3534,1500.0
2023-01-09 12:15:00,568.49,569.96,568.49,568.9,1847.0,555.9452,557.3827,555.9452,556.3461,1847.0
2023-01-09 12:20:00,568.16,569.6,568.16,569.6,400.0,555.6225,557.0307,555.6225,557.0307,400.0
2023-01-09 12:25:00,568.56,569.21,567.79,568.85,1137.0,556.0136,556.6493,555.2606,556.2972,1137.0
2023-01-09 12:30:00,568.85,570.4,568.58,569.51,1800.0,556.2972,557.813,556.0332,556.9427,1800.0
2023-01-09 12:35:00,568.2,568.2,568.19,568.2,200.0,555.6616,555.6616,555.6518,555.6616,200.0
2023-01-09 12:40:00,567.18,568.5,566.89,567.42,838.0,554.6641,555.955,554.3805,554.8988,838.0
2023-01-09 12:45:00,566.93,568.4,566.93,568.19,900.0,554.4196,555.8572,554.4196,555.6518,900.0
2023-01-09 12:50:00,568.19,569.51,568.18,568.22,600.0,555.6518,556.9427,555.642,555.6811,600.0
2023-01-09 12:55:00,568.22,569.94,568.03,568.03,3840.0,555.6811,557.3632,555.4953,555.4953,3840.0
2023-01-09 13:00:00,568.96,568.96,567.98,567.98,1000.0,556.4048,556.4048,555.4464,555.4464,1000.0
2023-01-09 13:05:00,567.39,567.92,566.6,567.39,1200.0,554.8694,555.3877,554.0969,554.8694,1200.0
2023-01-09 13:10:00,567.3,567.96,567.3,567.3,300.0,554.7814,555.4269,554.7814,554.7814,300.0
2023-01-09 13:15:00,567.75,568.46,566.94,567.72,2702.0,555.2215,555.9158,554.4294,555.1922,2702.0
2023-01-09 13:20:00,567.87,568.65,567.06,567.79,1900.0,555.3389,556.1016,554.5467,555.2606,1900.0
2023-01-09 13:25:00,567.96,567.96,567.96,567.96,100.0,555.4269,555.4269,555.4269,555.4269,100.0
2023-01-09 13:30:00,567.85,567.85,566.86,567.27,600.0,555.3193,555.3193,554.3511,554.7521,600.0
2023-01-09 13:35:00,566.58,567.15,564.99,565.94,1600.0,554.0773,554.6347,552.5224,553.4514,1600.0
2023-01-09 13:40:00,565.14,565.63,564.33,565.15,806.0,552.6691,553.1483,551.877,552.6789,806.0
2023-01-09 13:45:00,564.18,564.27,564.18,564.27,300.0,551.7303,551.8183,551.7303,551.8183,300.0
2023-01-09 13:50:00,564.89,565.88,564.31,565.34,1400.0,552.4246,553.3928,551.8574,552.8647,1400.0
2023-01-09 13:55:00,564.89,565.94,564.89,565.46,1540.0,552.4246,553.4514,552.4246,552.982,1540.0
2023-01-09 14:00:00,565.44,566.4,565.43,565.55,1500.0,552.9625,553.9013,552.9527,553.07,1500.0
2023-01-09 14:05:00,565.07,565.16,563.92,563.95,2109.0,552.6006,552.6887,551.476,551.5054,2109.0
2023-01-09 14:10:00,564.38,564.4,563.64,563.94,1800.0,551.9259,551.9454,551.2022,551.4956,1800.0
2023-01-09 14:15:00,563.94,563.96,563.38,563.38,1000.0,551.4956,551.5151,550.9479,550.9479,1000.0
2023-01-09 14:20:00,563.38,563.98,563.38,563.81,512.0,550.9479,551.5347,550.9479,551.3684,512.0
2023-01-09 14:25:00,564.01,564.01,563.78,563.78,400.0,551.564,551.564,551.3391,551.3391,400.0
2023-01-09 14:30:00,563.5,563.79,563.38,563.42,900.0,551.0653,551.3489,550.9479,550.9871,900.0
2023-01-09 14:35:00,563.38,563.77,562.6,562.6,4200.0,550.9479,551.3293,550.1851,550.1851,4200.0
2023-01-09 14:40:00,562.88,563.17,562.4,562.4,700.0,550.459,550.7426,549.9896,549.9896,700.0
2023-01-09 14:45:00,562.48,562.48,562.02,562.02,500.0,550.0678,550.0678,549.6179,549.6179,500.0
2023-01-09 14:50:00,561.64,561.64,561.63,561.63,200.0,549.2463,549.2463,549.2366,549.2366,200.0
2023-01-09 14:55:00,561.63,561.63,560.58,560.58,405.0,549.2366,549.2366,548.2097,548.2097,405.0
2023-01-09 15:00:00,559.28,560.52,559.28,559.29,1851.0,546.9384,548.151,546.9384,546.9482,1851.0
2023-01-09 15:05:00,559.56,560.51,559.53,560.15,2300.0,547.2122,548.1413,547.1829,547.7892,2300.0
2023-01-09 15:10:00,560.47,560.76,558.97,558.97,1300.0,548.1021,548.3857,546.6352,546.6352,1300.0
2023-01-09 15:15:00,559.04,559.04,558.15,558.22,1055.0,546.7037,546.7037,545.8333,545.9018,1055.0
2023-01-09 15:20:00,558.26,559.36,558.26,558.88,1300.0,545.9409,547.0166,545.9409,546.5472,1300.0
2023-01-09 15:25:00,558.92,559.08,558.61,558.92,845.0,546.5864,546.7428,546.2832,546.5864,845.0
2023-01-09 15:30:00,558.62,559.38,558.15,559.38,1841.0,546.293,547.0362,545.8333,547.0362,1841.0
2023-01-09 15:35:00,559.22,559.22,559.1,559.1,200.0,546.8797,546.8797,546.7624,546.7624,200.0
2023-01-09 15:40:00,558.86,560.26,558.86,560.25,3146.0,546.5277,547.8968,546.5277,547.887,3146.0
2023-01-09 15:45:00,559.98,560.05,559.09,559.53,1422.0,547.623,547.6914,546.7526,547.1829,1422.0
2023-01-09 15:50:00,559.63,560.68,559.09,560.68,3315.0,547.2807,548.3075,546.7526,548.3075,3315.0
2023-01-09 15:55:00,560.69,560.69,557.63,557.63,9317.0,548.3173,548.3173,545.3248,545.3248,9317.0
2023-01-10 09:30:00,557.63,559.3,557.63,559.3,2039.0,545.3248,546.958,545.3248,546.958,2039.0
2023-01-10 09:35:00,557.63,560.02,557.63,560.02,481.0,545.3248,547.6621,545.3248,547.6621,481.0
2023-01-10 09:40:00,561.44,561.54,561.15,561.5,600.0,549.0507,549.1485,548.7671,549.1094,600.0
2023-01-10 09:45:00,561.59,562.14,559.76,559.76,705.0,549.1974,549.7353,547.4078,547.4078,705.0
2023-01-10 09:50:00,560.08,561.08,559.13,561.08,2523.0,547.7208,548.6987,546.7917,548.6987,2523.0
2023-01-10 09:55:00,562.17,564.46,561.51,564.46,3134.0,549.7646,552.0041,549.1192,552.0041,3134.0
2023-01-10 10:00:00,564.35,564.35,564.32,564.32,1020.0,551.8965,551.8965,551.8672,551.8672,1020.0
2023-01-10 10:05:00,561.9,561.9,560.88,561.34,400.0,549.5006,549.5006,548.5031,548.953,400.0
2023-01-10 10:10:00,561.29,562.24,560.45,561.45,600.0,548.9041,549.8331,548.0826,549.0605,600.0
2023-01-10 10:15:00,560.79,560.79,560.78,560.79,190.0,548.4151,548.4151,548.4053,548.4151,190.0
2023-01-10 10:20:00,560.62,560.62,559.36,559.93,4010.0,548.2488,548.2488,547.0166,547.5741,4010.0
2023-01-10 10:25:00,559.9,560.73,558.97,559.21,2304.0,547.5447,548.3564,546.6352,546.87,2304.0
2023-01-10 10:30:00,559.11,559.42,558.56,559.42,2728.0,546.7722,547.0753,546.2343,547.0753,2728.0
2023-01-10 10:35:00,558.56,559.35,558.56,559.34,314.0,546.2343,547.0069,546.2343,546.9971,314.0
2023-01-10 10:40:00,558.76,558.76,557.85,558.28,1320.0,546.4299,546.4299,545.54,545.9605,1320.0
2023-01-10 10:45:00,558.66,560.16,558.66,560.15,1220.0,546.3321,547.799,546.3321,547.7892,1220.0
2023-01-10 10:50:00,560.56,562.16,560.56,561.02,1400.0,548.1902,549.7549,548.1902,548.64,1400.0
2023-01-10 10:55:00,561.73,562.14,561.28,562.13,735.0,549.3343,549.7353,548.8943,549.7255,735.0
2023-01-10 11:00:00,562.14,562.79,561.84,562.79,1660.0,549.7353,550.371,549.4419,550.371,1660.0
2023-01-10 11:05:00,562.79,563.1,562.5,563.1,536.0,550.371,550.6741,550.0874,550.6741,536.0
2023-01-10 11:10:00,562.73,564.09,562.73,563.61,1173.0,550.3123,551.6423,550.3123,551.1729,1173.0
2023-01-10 11:15:00,563.3,563.73,563.21,563.73,1400.0,550.8697,551.2902,550.7817,551.2902,1400.0
2023-01-10 11:20:00,563.96,564.12,562.93,562.93,400.0,551.5151,551.6716,550.5079,550.5079,400.0
2023-01-10 11:25:00,562.88,562.88,561.7,562.21,905.0,550.459,550.459,549.305,549.8038,905.0
2023-01-10 11:30:00,562.19,562.5,561.94,561.94,1020.0,549.7842,550.0874,549.5397,549.5397,1020.0
2023-01-10 11:35:00,562.74,563.44,562.62,563.34,900.0,550.3221,551.0066,550.2047,550.9088,900.0
2023-01-10 11:40:00,563.4,563.73,563.4,563.63,788.0,550.9675,551.2902,550.9675,551.1924,788.0
2023-01-10 11:45:00,563.77,564.58,563.3,564.58,900.0,551.3293,552.1215,550.8697,552.1215,900.0
2023-01-10 11:50:00,564.15,564.3,564.15,564.3,217.0,551.7009,551.8476,551.7009,551.8476,217.0
2023-01-10 11:55:00,564.97,566.09,564.97,565.29,1389.0,552.5028,553.5981,552.5028,552.8158,1389.0
2023-01-10 12:00:00,565.29,565.43,564.03,564.03,625.0,552.8158,552.9527,551.5836,551.5836,625.0
2023-01-10 12:05:00,563.78,564.07,563.78,564.07,300.0,551.3391,551.6227,551.3391,551.6227,300.0
2023-01-10 12:10:00,564.24,564.32,564.24,564.32,200.0,551.789,551.8672,551.789,551.8672,200.0
2023-01-10 12:15:00,563.84,563.84,563.5,563.5,206.0,551.3978,551.3978,551.0653,551.0653,206.0
2023-01-10 12:20:00,562.76,562.77,562.39,562.39,300.0,550.3416,550.3514,549.9798,549.9798,300.0
2023-01-10 12:25:00,562.79,563.73,562.54,563.73,1308.0,550.371,551.2902,550.1265,551.2902,1308.0
2023-01-10 12:30:00,562.83,563.39,562.83,563.0,400.0,550.4101,550.9577,550.4101,550.5763,400.0
2023-01-10 12:35:00,562.29,562.71,562.24,562.69,939.0,549.882,550.2927,549.8331,550.2732,939.0
2023-01-10 12:40:00,562.41,562.41,562.41,562.41,100.0,549.9993,549.9993,549.9993,549.9993,100.0
2023-01-10 12:45:00,562.56,562.68,562.14,562.22,1767.0,550.146,550.2634,549.7353,549.8135,1767.0
2023-01-10 12:50:00,562.51,563.72,562.28,563.61,1000.0,550.0971,551.2804,549.8722,551.1729,1000.0
2023-01-10 12:55:00,563.59,564.47,563.59,564.47,500.0,551.1533,552.0139,551.1533,552.0139,500.0
2023-01-10 13:00:00,563.78,564.89,563.78,563.9,700.0,551.3391,552.4246,551.3391,551.4565,700.0
2023-01-10 13:05:00,564.35,565.41,564.35,565.41,1000.0,551.8965,552.9331,551.8965,552.9331,1000.0
2023-01-10 13:10:00,564.68,565.4,564.4,565.39,1500.0,552.2192,552.9234,551.9454,552.9136,1500.0
2023-01-10 13:15:00,565.13,565.17,564.05,564.1,3684.0,552.6593,552.6984,551.6031,551.652,3684.0
2023-01-10 13:20:00,563.77,563.77,563.65,563.65,307.0,551.3293,551.3293,551.212,551.212,307.0
2023-01-10 13:25:00,564.0,565.83,564.0,565.57,3886.0,551.5543,553.3439,551.5543,553.0896,3886.0
2023-01-10 13:30:00,565.91,567.16,565.91,566.85,900.0,553.4221,554.6445,553.4221,554.3414,900.0
2023-01-10 13:35:00,567.07,567.07,566.59,566.94,1272.0,554.5565,554.5565,554.0871,554.4294,1272.0
2023-01-10 13:40:00,566.89,567.77,566.89,567.19,3960.0,554.3805,555.2411,554.3805,554.6739,3960.0
2023-01-10 13:45:00,567.14,567.88,566.99,567.29,1300.0,554.625,555.3486,554.4783,554.7717,1300.0
2023-01-10 13:50:00,567.35,567.39,567.35,567.39,200.0,554.8303,554.8694,554.8303,554.8694,200.0
2023-01-10 13:55:00,566.9,566.91,566.08,566.08,530.0,554.3903,554.4,553.5884,553.5884,530.0
2023-01-10 14:00:00,566.05,566.5,566.05,566.5,800.0,553.559,553.9991,553.559,553.9991,800.0
2023-01-10 14:05:00,565.88,565.88,565.45,565.46,301.0,553.3928,553.3928,552.9723,552.982,301.0
2023-01-10 14:10:00,565.7,566.36,565.68,565.94,614.0,553.2167,553.8622,553.1972,553.4514,614.0
2023-01-10 14:15:00,566.18,566.18,566.17,566.18,100.0,553.6861,553.6861,553.6764,553.6861,100.0
2023-01-10 14:20:00,566.35,566.35,565.84,565.84,619.0,553.8524,553.8524,553.3536,553.3536,619.0
2023-01-10 14:25:00,565.61,565.94,565.6,565.94,699.0,553.1287,553.4514,553.1189,553.4514,699.0
2023-01-10 14:30:00,566.24,566.76,566.24,566.76,303.0,553.7448,554.2533,553.7448,554.2533,303.0
2023-01-10 14:35:00,566.55,566.77,566.26,566.27,1545.0,554.048,554.2631,553.7644,553.7742,1545.0
2023-01-10 14:40:00,565.84,566.33,565.84,565.9,400.0,553.3536,553.8328,553.3536,553.4123,400.0
2023-01-10 14:45:00,565.91,565.94,565.36,565.94,600.0,553.4221,553.4514,552.8842,553.4514,600.0
2023-01-10 14:50:00,565.47,565.47,565.47,565.47,100.0,552.9918,552.9918,552.9918,552.9918,100.0
2023-01-10 14:55:00,566.23,566.27,566.2,566.2,400.0,553.735,553.7742,553.7057,553.7057,400.0
2023-01-10 15:00:00,566.26,566.27,565.93,565.93,639.0,553.7644,553.7742,553.4417,553.4417,639.0
2023-01-10 15:05:00,565.51,565.51,565.29,565.29,200.0,553.0309,553.0309,552.8158,552.8158,200.0
2023-01-10 15:10:00,565.35,565.43,565.33,565.43,300.0,552.8745,552.9527,552.8549,552.9527,300.0
2023-01-10 15:15:00,566.25,566.44,566.25,566.33,300.0,553.7546,553.9404,553.7546,553.8328,300.0
2023-01-10 15:20:00,566.05,566.24,565.94,566.24,800.0,553.559,553.7448,553.4514,553.7448,800.0
2023-01-10 15:25:00,565.92,566.2,565.84,565.84,900.0,553.4319,553.7057,553.3536,553.3536,900.0
2023-01-10 15:30:00,565.84,565.84,565.3,565.62,1300.0,553.3536,553.3536,552.8256,553.1385,1300.0
2023-01-10 15:35:00,565.61,565.89,565.46,565.49,1700.0,553.1287,553.4025,552.982,553.0114,1700.0
2023-01-10 15:40:00,565.75,565.76,564.91,564.92,700.0,553.2656,553.2754,552.4442,552.454,700.0
2023-01-10 15:45:00,565.11,566.05,565.11,566.05,2889.0,552.6398,553.559,552.6398,553.559,2889.0
2023-01-10 15:50:00,565.52,565.76,564.35,565.38,4609.0,553.0407,553.2754,551.8965,552.9038,4609.0
2023-01-10 15:55:00,565.16,565.6,563.91,563.93,15443.0,552.6887,553.1189,551.4662,551.4858,15443.0
2023-01-11 09:30:00,566.08,566.9,566.05,566.74,2076.0,553.5884,554.3903,553.559,554.2338,2076.0
2023-01-11 09:35:00,567.14,567.15,567.14,567.14,228.0,554.625,554.6347,554.625,554.625,228.0
2023-01-11 09:40:00,569.34,569.34,568.85,568.85,300.0,556.7764,556.7764,556.2972,556.2972,300.0
2023-01-11 09:45:00,568.62,569.8,568.62,569.68,995.0,556.0723,557.2263,556.0723,557.1089,995.0
2023-01-11 09:50:00,569.68,570.65,568.39,570.53,5400.0,557.1089,558.0575,555.8474,557.9402,5400.0
2023-01-11 09:55:00,570.85,571.04,570.03,570.37,1626.0,558.2531,558.4389,557.4512,557.7837,1626.0
2023-01-11 10:00:00,570.23,571.94,570.13,571.94,1900.0,557.6468,559.319,557.549,559.319,1900.0
2023-01-11 10:05:00,571.75,571.76,571.24,571.76,721.0,559.1332,559.143,558.6345,559.143,721.0
2023-01-11 10:10:00,571.73,573.31,571.73,572.32,2500.0,559.1137,560.6588,559.1137,559.6907,2500.0
2023-01-11 10:15:00,572.13,573.25,572.12,573.25,200.0,559.5048,560.6001,559.4951,560.6001,200.0
2023-01-11 10:20:00,573.22,574.03,573.17,574.03,1900.0,560.5708,561.3629,560.5219,561.3629,1900.0
2023-01-11 10:25:00,573.66,575.55,573.66,575.16,1292.0,561.0011,562.8494,561.0011,562.468,1292.0
2023-01-11 10:30:00,575.23,576.08,574.74,574.74,1618.0,562.5364,563.3677,562.0573,562.0573,1618.0
2023-01-11 10:35:00,574.26,576.23,574.26,576.23,300.0,561.5878,563.5144,561.5878,563.5144,300.0
2023-01-11 10:40:00,576.58,576.58,575.97,575.97,1013.0,563.8567,563.8567,563.2601,563.2601,1013.0
2023-01-11 10:45:00,576.95,576.95,576.95,576.95,200.0,564.2185,564.2185,564.2185,564.2185,200.0
2023-01-11 10:50:00,576.4,576.4,575.42,575.42,1246.0,563.6806,563.6806,562.7222,562.7222,1246.0
2023-01-11 10:55:00,575.48,575.48,575.2,575.26,454.0,562.7809,562.7809,562.5071,562.5658,454.0
2023-01-11 11:00:00,575.25,576.1,575.21,576.1,1000.0,562.556,563.3872,562.5169,563.3872,1000.0
2023-01-11 11:05:00,575.4,575.8,573.83,574.35,1415.0,562.7027,563.0939,561.1673,561.6759,1415.0
2023-01-11 11:10:00,574.21,574.96,574.2,574.57,400.0,561.5389,562.2724,561.5292,561.891,400.0
2023-01-11 11:15:00,574.66,574.98,574.65,574.78,500.0,561.979,562.292,561.9692,562.0964,500.0
2023-01-11 11:20:00,574.81,575.0,574.42,574.42,800.0,562.1257,562.3115,561.7443,561.7443,800.0
2023-01-11 11:25:00,574.42,575.59,574.2,575.59,3707.0,561.7443,562.8885,561.5292,562.8885,3707.0
2023-01-11 11:30:00,575.86,575.91,575.19,575.2,900.0,563.1525,563.2014,562.4973,562.5071,900.0
2023-01-11 11:35:00,575.29,575.45,574.55,574.99,900.0,562.5951,562.7516,561.8714,562.3017,900.0
2023-01-11 11:40:00,574.39,575.19,574.39,575.19,1100.0,561.715,562.4973,561.715,562.4973,1100.0
2023-01-11 11:45:00,575.7,575.7,575.41,575.41,440.0,562.9961,562.9961,562.7125,562.7125,440.0
2023-01-11 11:50:00,575.13,575.83,575.09,575.83,700.0,562.4386,563.1232,562.3995,563.1232,700.0
2023-01-11 11:55:00,575.94,576.29,575.94,576.02,823.0,563.2308,563.573,563.2308,563.309,823.0
2023-01-11 12:00:00,576.37,577.02,576.3,577.02,700.0,563.6513,564.2869,563.5828,564.2869,700.0
2023-01-11 12:05:00,577.46,578.2,577.46,578.2,400.0,564.7172,565.4409,564.7172,565.4409,400.0
2023-01-11 12:10:00,578.56,579.03,578.35,578.37,2651.0,565.793,566.2526,565.5876,565.6072,2651.0
2023-01-11 12:15:00,578.74,578.75,578.18,578.18,300.0,565.969,565.9788,565.4213,565.4213,300.0
2023-01-11 12:20:00,577.8,577.8,577.56,577.56,200.0,565.0497,565.0497,564.815,564.815,200.0
2023-01-11 12:25:00,577.52,578.28,577.52,578.28,627.0,564.7759,565.5191,564.7759,565.5191,627.0
2023-01-11 12:30:00,577.99,578.24,577.75,577.75,700.0,565.2355,565.48,565.0008,565.0008,700.0
2023-01-11 12:35:00,578.01,578.01,578.01,578.01,100.0,565.2551,565.2551,565.2551,565.2551,100.0
2023-01-11 12:40:00,578.21,578.24,577.28,577.33,1261.0,565.4507,565.48,564.5412,564.5901,1261.0
2023-01-11 12:45:00,577.64,577.92,577.64,577.9,300.0,564.8933,565.1671,564.8933,565.1475,300.0
2023-01-11 12:50:00,577.81,578.53,577.81,578.52,400.0,565.0595,565.7636,565.0595,565.7538,400.0
2023-01-11 12:55:00,578.1,578.24,577.91,577.91,600.0,565.3431,565.48,565.1573,565.1573,600.0
2023-01-11 13:00:00,578.42,578.7,578.35,578.36,1074.0,565.656,565.9299,565.5876,565.5974,1074.0
2023-01-11 13:05:00,578.22,578.22,577.64,577.64,700.0,565.4605,565.4605,564.8933,564.8933,700.0
2023-01-11 13:10:00,577.71,578.73,577.45,578.73,700.0,564.9617,565.9592,564.7075,565.9592,700.0
2023-01-11 13:15:00,578.65,578.65,577.72,578.35,800.0,565.881,565.881,564.9715,565.5876,800.0
2023-01-11 13:20:00,578.01,578.01,577.34,577.34,900.0,565.2551,565.2551,564.5999,564.5999,900.0
2023-01-11 13:25:00,577.64,577.64,577.64,577.64,100.0,564.8933,564.8933,564.8933,564.8933,100.0
2023-01-11 13:30:00,577.4,577.4,577.37,577.37,200.0,564.6586,564.6586,564.6292,564.6292,200.0
2023-01-11 13:35:00,577.15,577.54,577.15,577.27,400.0,564.4141,564.7955,564.4141,564.5314,400.0
2023-01-11 13:40:00,577.52,578.13,577.52,577.88,1077.0,564.7759,565.3724,564.7759,565.128,1077.0
2023-01-11 13:45:00,577.76,578.08,577.59,577.89,1431.0,565.0106,565.3235,564.8444,565.1377,1431.0
2023-01-11 13:50:00,577.7,577.7,575.77,576.22,601.0,564.9519,564.9519,563.0645,563.5046,601.0
2023-01-11 13:55:00,576.73,577.64,576.61,577.64,1245.0,564.0033,564.8933,563.886,564.8933,1245.0
2023-01-11 14:00:00,577.93,577.93,577.4,577.4,1002.0,565.1769,565.1769,564.6586,564.6586,1002.0
2023-01-11 14:05:00,577.02,577.02,576.91,576.91,200.0,564.2869,564.2869,564.1794,564.1794,200.0
2023-01-11 14:10:00,576.98,577.32,576.82,577.32,1000.0,564.2478,564.5803,564.0914,564.5803,1000.0
2023-01-11 14:15:00,577.3,577.3,576.83,577.14,1049.0,564.5608,564.5608,564.1011,564.4043,1049.0
2023-01-11 14:20:00,577.73,577.89,577.52,577.79,613.0,564.9813,565.1377,564.7759,565.0399,613.0
2023-01-11 14:25:00,577.79,578.12,577.57,578.12,1000.0,565.0399,565.3627,564.8248,565.3627,1000.0
2023-01-11 14:30:00,578.15,578.32,578.12,578.32,500.0,565.392,565.5583,565.3627,565.5583,500.0
2023-01-11 14:35:00,578.32,579.22,577.97,579.17,1460.0,565.5583,566.4384,565.216,566.3895,1460.0
2023-01-11 14:40:00,579.42,579.63,579.2,579.63,600.0,566.634,566.8393,566.4188,566.8393,600.0
2023-01-11 14:45:00,579.63,579.97,579.54,579.83,700.0,566.8393,567.1718,566.7513,567.0349,700.0
2023-01-11 14:50:00,579.86,580.08,579.81,580.08,1300.0,567.0643,567.2794,567.0154,567.2794,1300.0
2023-01-11 14:55:00,580.54,580.54,579.5,579.5,3353.0,567.7293,567.7293,566.7122,566.7122,3353.0
2023-01-11 15:00:00,579.54,580.54,579.37,580.0,1815.0,566.7513,567.7293,566.5851,567.2012,1815.0
2023-01-11 15:05:00,580.03,580.34,579.09,580.34,2300.0,567.2305,567.5337,566.3113,567.5337,2300.0
2023-01-11 15:10:00,580.6,581.42,580.56,581.35,2390.0,567.7879,568.5898,567.7488,568.5214,2390.0
2023-01-11 15:15:00,581.36,582.15,581.35,582.15,876.0,568.5312,569.3037,568.5214,569.3037,876.0
2023-01-11 15:20:00,581.95,581.97,581.48,581.77,4616.0,569.1082,569.1277,568.6485,568.9321,4616.0
2023-01-11 15:25:00,581.74,581.96,581.57,581.77,2168.0,568.9028,569.1179,568.7365,568.9321,2168.0
2023-01-11 15:30:00,581.77,581.78,580.06,580.77,3961.0,568.9321,568.9419,567.2599,567.9542,3961.0
2023-01-11 15:35:00,580.84,580.84,580.11,580.15,2300.0,568.0226,568.0226,567.3088,567.3479,2300.0
2023-01-11 15:40:00,580.16,581.3,579.95,581.26,3603.0,567.3577,568.4725,567.1523,568.4334,3603.0
2023-01-11 15:45:00,581.39,581.61,580.68,580.68,3800.0,568.5605,568.7757,567.8662,567.8662,3800.0
2023-01-11 15:50:00,581.15,581.15,579.56,579.8,8209.0,568.3258,568.3258,566.7709,567.0056,8209.0
2023-01-11 15:55:00,579.81,582.17,579.8,582.17,22851.0,567.0154,569.3233,567.0056,569.3233,22851.0
2023-01-12 09:30:00,582.51,586.39,582.51,586.39,2832.0,569.6558,573.4502,569.6558,573.4502,2832.0
2023-01-12 09:35:00,586.39,586.39,586.39,586.39,0.0,573.4502,573.4502,573.4502,573.4502,0.0
2023-01-12 09:40:00,586.39,586.39,586.39,586.39,0.0,573.4502,573.4502,573.4502,573.4502,0.0
2023-01-12 09:45:00,578.73,579.03,576.61,576.62,2348.0,565.9592,566.2526,563.886,563.8958,2348.0
2023-01-12 09:50:00,575.88,576.69,575.21,576.5,700.0,563.1721,563.9642,562.5169,563.7784,700.0
2023-01-12 09:55:00,576.49,578.65,575.94,578.65,500.0,563.7686,565.881,563.2308,565.881,500.0
2023-01-12 10:00:00,579.06,579.06,576.28,576.28,901.0,566.2819,566.2819,563.5633,563.5633,901.0
2023-01-12 10:05:00,576.95,577.12,575.2,576.27,1900.0,564.2185,564.3847,562.5071,563.5535,1900.0
2023-01-12 10:10:00,577.18,579.7,577.18,578.51,939.0,564.4434,566.9078,564.4434,565.7441,939.0
2023-01-12 10:15:00,579.56,579.56,578.81,578.81,590.0,566.7709,566.7709,566.0374,566.0374,590.0
2023-01-12 10:20:00,578.3,578.43,577.49,577.49,700.0,565.5387,565.6658,564.7466,564.7466,700.0
2023-01-12 10:25:00,577.95,578.95,576.86,576.86,1300.0,565.1964,566.1744,564.1305,564.1305,1300.0
2023-01-12 10:30:00,576.54,577.56,576.54,577.55,974.0,563.8175,564.815,563.8175,564.8052,974.0
2023-01-12 10:35:00,577.78,578.37,577.75,578.37,833.0,565.0302,565.6072,565.0008,565.6072,833.0
2023-01-12 10:40:00,578.2,578.2,576.47,576.47,700.0,565.4409,565.4409,563.7491,563.7491,700.0
2023-01-12 10:45:00,576.47,576.47,576.47,576.47,0.0,563.7491,563.7491,563.7491,563.7491,0.0
2023-01-12 10:50:00,576.22,576.26,576.22,576.26,200.0,563.5046,563.5437,563.5046,563.5437,200.0
2023-01-12 10:55:00,577.32,577.74,575.95,576.61,1331.0,564.5803,564.9911,563.2406,563.886,1331.0
2023-01-12 11:00:00,574.13,575.26,574.13,575.26,312.0,561.4607,562.5658,561.4607,562.5658,312.0
2023-01-12 11:05:00,575.45,575.45,575.44,575.45,100.0,562.7516,562.7516,562.7418,562.7516,100.0
2023-01-12 11:10:00,575.23,575.23,575.23,575.23,100.0,562.5364,562.5364,562.5364,562.5364,100.0
2023-01-12 11:15:00,575.3,575.81,575.3,575.81,300.0,562.6049,563.1036,562.6049,563.1036,300.0
2023-01-12 11:20:00,574.9,574.9,574.9,574.9,100.0,562.2137,562.2137,562.2137,562.2137,100.0
2023-01-12 11:25:00,575.11,575.78,574.5,575.0,1301.0,562.4191,563.0743,561.8225,562.3115,1301.0
2023-01-12 11:30:00,575.37,575.37,574.29,574.29,300.0,562.6734,562.6734,561.6172,561.6172,300.0
2023-01-12 11:35:00,572.61,572.61,572.6,572.61,100.0,559.9743,559.9743,559.9645,559.9743,100.0
2023-01-12 11:40:00,574.09,574.48,573.44,574.48,800.0,561.4216,561.803,560.7859,561.803,800.0
2023-01-12 11:45:00,574.67,574.88,574.46,574.46,600.0,561.9888,562.1942,561.7834,561.7834,600.0
2023-01-12 11:50:00,573.42,573.42,573.42,573.42,100.0,560.7664,560.7664,560.7664,560.7664,100.0
2023-01-12 11:55:00,574.04,574.69,574.04,574.68,400.0,561.3727,562.0084,561.3727,561.9986,400.0
2023-01-12 12:00:00,574.37,574.37,574.37,574.37,200.0,561.6954,561.6954,561.6954,561.6954,200.0
2023-01-12 12:05:00,574.75,575.22,574.75,575.22,300.0,562.067,562.5267,562.067,562.5267,300.0
2023-01-12 12:10:00,575.89,576.25,575.89,576.25,200.0,563.1819,563.5339,563.1819,563.5339,200.0
2023-01-12 12:15:00,576.67,577.32,576.67,576.74,400.0,563.9447,564.5803,563.9447,564.0131,400.0
2023-01-12 12:20:00,576.69,576.7,576.68,576.69,500.0,563.9642,563.974,563.9544,563.9642,500.0
2023-01-12 12:25:00,576.7,576.95,576.25,576.49,2530.0,563.974,564.2185,563.5339,563.7686,2530.0
2023-01-12 12:30:00,576.01,576.08,575.38,576.08,1536.0,563.2992,563.3677,562.6831,563.3677,1536.0
2023-01-12 12:35:00,575.81,576.16,575.81,575.89,500.0,563.1036,563.4459,563.1036,563.1819,500.0
2023-01-12 12:40:00,575.69,575.89,575.68,575.68,1000.0,562.9863,563.1819,562.9765,562.9765,1000.0
2023-01-12 12:45:00,575.42,575.99,575.42,575.64,1202.0,562.7222,563.2797,562.7222,562.9374,1202.0
2023-01-12 12:50:00,575.94,576.76,575.94,576.76,900.0,563.2308,564.0327,563.2308,564.0327,900.0
2023-01-12 12:55:00,576.18,576.44,576.17,576.44,795.0,563.4655,563.7197,563.4557,563.7197,795.0
2023-01-12 13:00:00,575.86,575.86,575.84,575.84,200.0,563.1525,563.1525,563.133,563.133,200.0
2023-01-12 13:05:00,576.43,576.43,576.43,576.43,100.0,563.71,563.71,563.71,563.71,100.0
2023-01-12 13:10:00,576.36,576.36,575.79,576.22,901.0,563.6415,563.6415,563.0841,563.5046,901.0
2023-01-12 13:15:00,576.28,576.56,576.2,576.39,701.0,563.5633,563.8371,563.485,563.6708,701.0
2023-01-12 13:20:00,576.11,576.42,576.11,576.42,200.0,563.397,563.7002,563.397,563.7002,200.0
2023-01-12 13:25:00,576.35,576.35,573.21,573.21,800.0,563.6317,563.6317,560.561,560.561,800.0
2023-01-12 13:30:00,573.69,574.25,573.69,574.25,501.0,561.0304,561.5781,561.0304,561.5781,501.0
2023-01-12 13:35:00,574.76,574.76,574.76,574.76,125.0,562.0768,562.0768,562.0768,562.0768,125.0
2023-01-12 13:40:00,574.6,575.0,574.19,574.35,1828.0,561.9203,562.3115,561.5194,561.6759,1828.0
2023-01-12 13:45:00,574.16,575.0,574.0,574.89,1042.0,561.4901,562.3115,561.3336,562.2039,1042.0
2023-01-12 13:50:00,575.18,575.92,575.18,575.56,1171.0,562.4875,563.2112,562.4875,562.8592,1171.0
2023-01-12 13:55:00,575.44,575.51,574.52,574.52,500.0,562.7418,562.8103,561.8421,561.8421,500.0
2023-01-12 14:00:00,575.49,575.55,574.45,574.45,983.0,562.7907,562.8494,561.7737,561.7737,983.0
2023-01-12 14:05:00,574.31,574.31,574.01,574.01,333.0,561.6367,561.6367,561.3434,561.3434,333.0
2023-01-12 14:10:00,573.42,574.01,573.42,573.86,503.0,560.7664,561.3434,560.7664,561.1967,503.0
2023-01-12 14:15:00,573.88,574.08,573.87,573.87,500.0,561.2162,561.4118,561.2065,561.2065,500.0
2023-01-12 14:20:00,573.62,574.13,572.97,572.97,1000.0,560.962,561.4607,560.3263,560.3263,1000.0
2023-01-12 14:25:00,572.94,572.94,572.59,572.59,300.0,560.297,560.297,559.9547,559.9547,300.0
2023-01-12 14:30:00,572.62,572.8,572.52,572.52,845.0,559.984,560.1601,559.8862,559.8862,845.0
2023-01-12 14:35:00,572.99,572.99,572.51,572.87,843.0,560.3459,560.3459,559.8765,560.2285,843.0
2023-01-12 14:40:00,573.16,573.55,573.1,573.15,1212.0,560.5121,560.8935,560.4534,560.5023,1212.0
2023-01-12 14:45:00,573.43,573.44,573.27,573.38,404.0,560.7762,560.7859,560.6197,560.7273,404.0
2023-01-12 14:50:00,573.14,573.14,571.47,571.47,400.0,560.4926,560.4926,558.8594,558.8594,400.0
2023-01-12 14:55:00,571.84,571.88,571.46,571.88,800.0,559.2212,559.2604,558.8496,559.2604,800.0
2023-01-12 15:00:00,572.85,573.1,572.5,572.96,900.0,560.209,560.4534,559.8667,560.3165,900.0
2023-01-12 15:05:00,573.04,573.04,571.91,572.3,1200.0,560.3948,560.3948,559.2897,559.6711,1200.0
2023-01-12 15:10:00,571.18,571.18,571.06,571.06,355.0,558.5758,558.5758,558.4585,558.4585,355.0
2023-01-12 15:15:00,571.05,571.05,570.69,570.7,600.0,558.4487,558.4487,558.0966,558.1064,600.0
2023-01-12 15:20:00,570.44,571.45,570.43,571.43,1906.0,557.8521,558.8399,557.8424,558.8203,1906.0
2023-01-12 15:25:00,571.21,571.46,571.21,571.25,1200.0,558.6051,558.8496,558.6051,558.6443,1200.0
2023-01-12 15:30:00,571.31,571.58,571.31,571.58,500.0,558.7029,558.967,558.7029,558.967,500.0
2023-01-12 15:35:00,571.43,571.43,570.19,570.58,1600.0,558.8203,558.8203,557.6077,557.9891,1600.0
2023-01-12 15:40:00,570.94,571.7,570.94,570.97,1801.0,558.3411,559.0843,558.3411,558.3704,1801.0
2023-01-12 15:45:00,571.04,571.04,570.38,570.44,1800.0,558.4389,558.4389,557.7935,557.8521,1800.0
2023-01-12 15:50:00,571.78,571.99,571.01,571.99,2400.0,559.1626,559.3679,558.4096,559.3679,2400.0
2023-01-12 15:55:00,571.61,572.7,571.48,572.55,13724.0,558.9963,560.0623,558.8692,559.9156,13724.0
2023-01-13 09:30:00,566.43,566.43,566.43,566.43,1862.0,553.9306,553.9306,553.9306,553.9306,1862.0
2023-01-13 09:35:00,566.43,566.43,566.43,566.43,0.0,553.9306,553.9306,553.9306,553.9306,0.0
2023-01-13 09:40:00,564.21,564.21,564.21,564.21,100.0,551.7596,551.7596,551.7596,551.7596,100.0
2023-01-13 09:45:00,566.84,568.01,566.84,567.85,800.0,554.3316,555.4758,554.3316,555.3193,800.0
2023-01-13 09:50:00,569.16,569.16,569.16,569.16,100.0,556.6004,556.6004,556.6004,556.6004,100.0
2023-01-13 09:55:00,568.89,568.99,568.47,568.47,420.0,556.3363,556.4341,555.9256,555.9256,420.0
2023-01-13 10:00:00,568.14,569.05,568.14,569.05,300.0,555.6029,556.4928,555.6029,556.4928,300.0
2023-01-13 10:05:00,569.05,569.05,569.05,569.05,0.0,556.4928,556.4928,556.4928,556.4928,0.0
2023-01-13 10:10:00,568.98,568.98,568.25,568.38,1728.0,556.4244,556.4244,555.7105,555.8376,1728.0
2023-01-13 10:15:00,567.7,568.14,567.69,568.13,334.0,555.1726,555.6029,555.1628,555.5931,334.0
2023-01-13 10:20:00,567.65,568.11,567.21,567.9,2002.0,555.1237,555.5736,554.6934,555.3682,2002.0
2023-01-13 10:25:00,568.23,568.23,568.23,568.23,100.0,555.6909,555.6909,555.6909,555.6909,100.0
2023-01-13 10:30:00,568.33,568.74,567.13,567.13,1513.0,555.7887,556.1897,554.6152,554.6152,1513.0
2023-01-13 10:35:00,567.17,567.29,566.91,567.29,300.0,554.6543,554.7717,554.4,554.7717,300.0
2023-01-13 10:40:00,566.79,566.79,566.78,566.79,100.0,554.2827,554.2827,554.2729,554.2827,100.0
2023-01-13 10:45:00,566.39,566.4,566.39,566.39,100.0,553.8915,553.9013,553.8915,553.8915,100.0
2023-01-13 10:50:00,566.43,566.76,565.9,565.9,600.0,553.9306,554.2533,553.4123,553.4123,600.0
2023-01-13 10:55:00,566.81,567.1,566.8,567.1,400.0,554.3022,554.5858,554.2925,554.5858,400.0
2023-01-13 11:00:00,565.32,565.32,565.32,565.32,100.0,552.8451,552.8451,552.8451,552.8451,100.0
2023-01-13 11:05:00,565.04,565.04,564.57,564.81,400.0,552.5713,552.5713,552.1117,552.3464,400.0
2023-01-13 11:10:00,564.61,564.61,564.61,564.61,100.0,552.1508,552.1508,552.1508,552.1508,100.0
2023-01-13 11:15:00,564.5,564.99,564.13,564.47,1069.0,552.0432,552.5224,551.6814,552.0139,1069.0
2023-01-13 11:20:00,564.83,564.95,564.54,564.95,1500.0,552.3659,552.4833,552.0823,552.4833,1500.0
2023-01-13 11:25:00,565.31,565.46,564.18,564.18,1078.0,552.8353,552.982,551.7303,551.7303,1078.0
2023-01-13 11:30:00,563.89,563.89,563.68,563.68,400.0,551.4467,551.4467,551.2413,551.2413,400.0
2023-01-13 11:35:00,564.25,564.61,564.25,564.52,500.0,551.7987,552.1508,551.7987,552.0628,500.0
2023-01-13 11:40:00,564.84,565.39,564.73,565.39,1400.0,552.3757,552.9136,552.2681,552.9136,1400.0
2023-01-13 11:45:00,565.7,565.74,564.85,564.85,900.0,553.2167,553.2559,552.3855,552.3855,900.0
2023-01-13 11:50:00,565.41,565.43,564.72,564.72,900.0,552.9331,552.9527,552.2584,552.2584,900.0
2023-01-13 11:55:00,565.06,565.27,564.41,565.27,500.0,552.5909,552.7962,551.9552,552.7962,500.0
2023-01-13 12:00:00,565.5,565.5,565.49,565.5,100.0,553.0212,553.0212,553.0114,553.0212,100.0
2023-01-13 12:05:00,565.59,566.07,565.22,565.23,600.0,553.1092,553.5786,552.7473,552.7571,600.0
2023-01-13 12:10:00,565.75,566.85,565.56,566.8,879.0,553.2656,554.3414,553.0798,554.2925,879.0
2023-01-13 12:15:00,566.94,566.99,566.94,566.99,200.0,554.4294,554.4783,554.4294,554.4783,200.0
2023-01-13 12:20:00,568.01,568.15,568.01,568.14,500.0,555.4758,555.6127,555.4758,555.6029,500.0
2023-01-13 12:25:00,567.98,568.72,567.98,568.72,200.0,555.4464,556.1701,555.4464,556.1701,200.0
2023-01-13 12:30:00,567.98,568.54,567.86,568.53,500.0,555.4464,555.9941,555.3291,555.9843,500.0
2023-01-13 12:35:00,567.8,567.8,567.77,567.77,200.0,555.2704,555.2704,555.2411,555.2411,200.0
2023-01-13 12:40:00,567.45,568.44,567.44,568.44,631.0,554.9281,555.8963,554.9183,555.8963,631.0
2023-01-13 12:45:00,568.94,569.16,568.94,569.16,200.0,556.3852,556.6004,556.3852,556.6004,200.0
2023-01-13 12:50:00,569.03,569.03,569.03,569.03,100.0,556.4733,556.4733,556.4733,556.4733,100.0
2023-01-13 12:55:00,569.42,569.42,569.42,569.42,100.0,556.8546,556.8546,556.8546,556.8546,100.0
2023-01-13 13:00:00,569.06,569.27,569.05,569.27,200.0,556.5026,556.708,556.4928,556.708,200.0
2023-01-13 13:05:00,568.79,568.98,568.28,568.98,392.0,556.2386,556.4244,555.7398,556.4244,392.0
2023-01-13 13:10:00,568.31,568.31,568.3,568.31,100.0,555.7691,555.7691,555.7594,555.7691,100.0
2023-01-13 13:15:00,568.31,568.31,568.31,568.31,0.0,555.7691,555.7691,555.7691,555.7691,0.0
2023-01-13 13:20:00,568.3,568.3,568.19,568.19,300.0,555.7594,555.7594,555.6518,555.6518,300.0
2023-01-13 13:25:00,568.25,568.41,568.05,568.1,600.0,555.7105,555.8669,555.5149,555.5638,600.0
2023-01-13 13:30:00,568.1,568.79,567.77,568.15,4163.0,555.5638,556.2386,555.2411,555.6127,4163.0
2023-01-13 13:35:00,568.15,568.15,568.15,568.15,0.0,555.6127,555.6127,555.6127,555.6127,0.0
2023-01-13 13:40:00,568.83,570.25,568.73,569.26,1318.0,556.2777,557.6663,556.1799,556.6982,1318.0
2023-01-13 13:45:00,569.29,569.82,569.15,569.15,442.0,556.7275,557.2458,556.5906,556.5906,442.0
2023-01-13 13:50:00,569.41,569.41,569.41,569.41,100.0,556.8449,556.8449,556.8449,556.8449,100.0
2023-01-13 13:55:00,569.72,570.14,569.58,569.6,2402.0,557.148,557.5588,557.0111,557.0307,2402.0
2023-01-13 14:00:00,569.98,570.47,569.97,570.47,1100.0,557.4023,557.8815,557.3925,557.8815,1100.0
2023-01-13 14:05:00,569.46,569.89,569.46,569.67,300.0,556.8938,557.3143,556.8938,557.0991,300.0
2023-01-13 14:10:00,570.38,570.38,570.25,570.25,300.0,557.7935,557.7935,557.6663,557.6663,300.0
2023-01-13 14:15:00,570.21,570.78,570.1,570.35,1303.0,557.6272,558.1846,557.5196,557.7641,1303.0
2023-01-13 14:20:00,570.35,570.35,570.35,570.35,0.0,557.7641,557.7641,557.7641,557.7641,0.0
2023-01-13 14:25:00,570.47,570.55,570.42,570.44,1000.0,557.8815,557.9597,557.8326,557.8521,1000.0
2023-01-13 14:30:00,569.77,569.77,569.59,569.68,300.0,557.1969,557.1969,557.0209,557.1089,300.0
2023-01-13 14:35:00,570.01,570.01,569.23,569.31,734.0,557.4316,557.4316,556.6688,556.7471,734.0
2023-01-13 14:40:00,569.2,569.97,569.2,569.97,300.0,556.6395,557.3925,556.6395,557.3925,300.0
2023-01-13 14:45:00,570.01,570.34,569.18,570.34,900.0,557.4316,557.7543,556.6199,557.7543,900.0
2023-01-13 14:50:00,569.8,570.05,569.69,570.04,600.0,557.2263,557.4707,557.1187,557.461,600.0
2023-01-13 14:55:00,569.68,569.88,569.2,569.74,731.0,557.1089,557.3045,556.6395,557.1676,731.0
2023-01-13 15:00:00,569.49,571.55,569.49,571.44,2100.0,556.9231,558.9376,556.9231,558.8301,2100.0
2023-01-13 15:05:00,571.76,572.9,571.76,572.25,1100.0,559.143,560.2579,559.143,559.6222,1100.0
2023-01-13 15:10:00,572.42,572.52,571.61,571.81,2100.0,559.7884,559.8862,558.9963,559.1919,2100.0
2023-01-13 15:15:00,571.81,572.13,571.78,572.08,2250.0,559.1919,559.5048,559.1626,559.456,2250.0
2023-01-13 15:20:00,572.1,572.17,571.81,572.02,610.0,559.4755,559.544,559.1919,559.3973,610.0
2023-01-13 15:25:00,572.19,572.28,572.02,572.2,600.0,559.5635,559.6515,559.3973,559.5733,600.0
2023-01-13 15:30:00,572.23,572.23,571.9,571.9,500.0,559.6026,559.6026,559.2799,559.2799,500.0
2023-01-13 15:35:00,571.74,573.17,571.74,573.14,1200.0,559.1235,560.5219,559.1235,560.4926,1200.0
2023-01-13 15:40:00,573.21,573.57,573.16,573.39,1042.0,560.561,560.9131,560.5121,560.737,1042.0
2023-01-13 15:45:00,572.98,573.08,572.11,572.66,2210.0,560.3361,560.4339,559.4853,560.0232,2210.0
2023-01-13 15:50:00,572.68,572.95,572.29,572.95,2124.0,560.0427,560.3068,559.6613,560.3068,2124.0
2023-01-13 15:55:00,573.24,574.14,573.23,573.86,6193.0,560.5904,561.4705,560.5806,561.1967,6193.0
2023-01-17 09:30:00,578.22,578.22,576.33,577.61,4968.0,565.4605,565.4605,563.6122,564.8639,4968.0
2023-01-17 09:35:00,577.4,578.54,575.65,576.29,1900.0,564.6586,565.7734,562.9472,563.573,1900.0
2023-01-17 09:40:00,575.67,576.24,575.12,576.21,800.0,562.9667,563.5242,562.4289,563.4948,800.0
2023-01-17 09:45:00,576.21,576.21,574.04,574.04,500.0,563.4948,563.4948,561.3727,561.3727,500.0
2023-01-17 09:50:00,574.67,574.67,573.59,573.86,800.0,561.9888,561.9888,560.9326,561.1967,800.0
2023-01-17 09:55:00,573.86,573.86,573.02,573.45,1000.0,561.1967,561.1967,560.3752,560.7957,1000.0
2023-01-17 10:00:00,574.51,577.58,573.81,576.65,1725.0,561.8323,564.8346,561.1478,563.9251,1725.0
2023-01-17 10:05:00,576.09,576.66,575.98,576.59,1018.0,563.3775,563.9349,563.2699,563.8664,1018.0
2023-01-17 10:10:00,576.58,576.76,576.17,576.17,800.0,563.8567,564.0327,563.4557,563.4557,800.0
2023-01-17 10:15:00,576.83,577.1,576.5,577.1,718.0,564.1011,564.3652,563.7784,564.3652,718.0
2023-01-17 10:20:00,576.6,578.95,576.59,578.95,3700.0,563.8762,566.1744,563.8664,566.1744,3700.0
2023-01-17 10:25:00,578.66,578.97,577.17,577.7,1432.0,565.8908,566.1939,564.4336,564.9519,1432.0
2023-01-17 10:30:00,578.37,578.52,578.37,578.51,200.0,565.6072,565.7538,565.6072,565.7441,200.0
2023-01-17 10:35:00,578.8,579.78,578.33,578.33,1993.0,566.0277,566.986,565.568,565.568,1993.0
2023-01-17 10:40:00,577.88,578.18,577.16,577.16,1469.0,565.128,565.4213,564.4239,564.4239,1469.0
2023-01-17 10:45:00,577.67,577.67,577.61,577.61,200.0,564.9226,564.9226,564.8639,564.8639,200.0
2023-01-17 10:50:00,577.58,577.81,576.5,577.22,1763.0,564.8346,565.0595,563.7784,564.4825,1763.0
2023-01-17 10:55:00,577.83,578.78,577.13,578.77,2015.0,565.0791,566.0081,564.3945,565.9983,2015.0
2023-01-17 11:00:00,577.99,577.99,576.54,576.54,600.0,565.2355,565.2355,563.8175,563.8175,600.0
2023-01-17 11:05:00,576.96,576.96,575.74,575.74,300.0,564.2283,564.2283,563.0352,563.0352,300.0
2023-01-17 11:10:00,575.2,576.31,575.2,575.57,306.0,562.5071,563.5926,562.5071,562.8689,306.0
2023-01-17 11:15:00,575.5,576.04,575.07,576.04,1624.0,562.8005,563.3286,562.38,563.3286,1624.0
2023-01-17 11:20:00,574.37,575.44,574.37,575.43,2675.0,561.6954,562.7418,561.6954,562.732,2675.0
2023-01-17 11:25:00,575.42,576.08,575.42,576.08,580.0,562.7222,563.3677,562.7222,563.3677,580.0
2023-01-17 11:30:00,576.68,576.68,575.72,575.72,500.0,563.9544,563.9544,563.0156,563.0156,500.0
2023-01-17 11:35:00,575.31,575.31,575.31,575.31,149.0,562.6147,562.6147,562.6147,562.6147,149.0
2023-01-17 11:40:00,575.48,576.16,575.48,575.61,825.0,562.7809,563.4459,562.7809,562.9081,825.0
2023-01-17 11:45:00,575.61,575.61,575.61,575.61,0.0,562.9081,562.9081,562.9081,562.9081,0.0
2023-01-17 11:50:00,575.54,575.59,575.35,575.53,500.0,562.8396,562.8885,562.6538,562.8298,500.0
2023-01-17 11:55:00,575.59,576.12,575.53,576.12,2144.0,562.8885,563.4068,562.8298,563.4068,2144.0
2023-01-17 12:00:00,576.11,576.59,576.11,576.51,700.0,563.397,563.8664,563.397,563.7882,700.0
2023-01-17 12:05:00,576.3,577.27,576.3,577.27,1300.0,563.5828,564.5314,563.5828,564.5314,1300.0
2023-01-17 12:10:00,576.59,576.59,576.06,576.38,844.0,563.8664,563.8664,563.3481,563.6611,844.0
2023-01-17 12:15:00,576.38,576.38,576.38,576.38,0.0,563.6611,563.6611,563.6611,563.6611,0.0
2023-01-17 12:20:00,576.52,576.52,575.73,575.73,405.0,563.798,563.798,563.0254,563.0254,405.0
2023-01-17 12:25:00,575.81,575.82,575.81,575.81,208.0,563.1036,563.1134,563.1036,563.1036,208.0
2023-01-17 12:30:00,575.81,575.81,575.81,575.81,100.0,563.1036,563.1036,563.1036,563.1036,100.0
2023-01-17 12:35:00,575.4,575.4,575.35,575.35,514.0,562.7027,562.7027,562.6538,562.6538,514.0
2023-01-17 12:40:00,574.84,574.84,574.84,574.84,100.0,562.155,562.155,562.155,562.155,100.0
2023-01-17 12:45:00,574.84,574.84,574.84,574.84,0.0,562.155,562.155,562.155,562.155,0.0
2023-01-17 12:50:00,575.04,575.04,575.04,575.04,100.0,562.3506,562.3506,562.3506,562.3506,100.0
2023-01-17 12:55:00,574.73,574.73,574.63,574.7,400.0,562.0475,562.0475,561.9497,562.0181,400.0
2023-01-17 13:00:00,574.51,574.58,574.51,574.58,200.0,561.8323,561.9008,561.8323,561.9008,200.0
2023-01-17 13:05:00,574.03,574.03,574.0,574.0,200.0,561.3629,561.3629,561.3336,561.3336,200.0
2023-01-17 13:10:00,572.49,572.49,572.48,572.49,100.0,559.8569,559.8569,559.8471,559.8569,100.0
2023-01-17 13:15:00,572.38,572.69,571.92,572.69,512.0,559.7493,560.0525,559.2995,560.0525,512.0
2023-01-17 13:20:00,572.69,572.69,572.69,572.69,0.0,560.0525,560.0525,560.0525,560.0525,0.0
2023-01-17 13:25:00,572.38,572.45,572.2,572.45,300.0,559.7493,559.8178,559.5733,559.8178,300.0
2023-01-17 13:30:00,572.48,573.35,572.48,572.9,1421.0,559.8471,560.6979,559.8471,560.2579,1421.0
2023-01-17 13:35:00,572.3,572.3,572.3,572.3,100.0,559.6711,559.6711,559.6711,559.6711,100.0
2023-01-17 13:40:00,573.23,573.84,573.23,573.83,711.0,560.5806,561.1771,560.5806,561.1673,711.0
2023-01-17 13:45:00,573.57,574.21,573.48,574.21,1796.0,560.9131,561.5389,560.8251,561.5389,1796.0
2023-01-17 13:50:00,574.01,574.26,573.72,573.72,1005.0,561.3434,561.5878,561.0598,561.0598,1005.0
2023-01-17 13:55:00,573.88,573.98,573.48,573.98,834.0,561.2162,561.314,560.8251,561.314,834.0
2023-01-17 14:00:00,573.98,573.98,573.98,573.98,0.0,561.314,561.314,561.314,561.314,0.0
2023-01-17 14:05:00,574.46,574.87,574.46,574.63,1066.0,561.7834,562.1844,561.7834,561.9497,1066.0
2023-01-17 14:10:00,574.83,574.94,573.54,573.81,2412.0,562.1453,562.2528,560.8837,561.1478,2412.0
2023-01-17 14:15:00,573.52,573.52,573.03,573.03,400.0,560.8642,560.8642,560.385,560.385,400.0
2023-01-17 14:20:00,573.23,573.36,573.06,573.36,411.0,560.5806,560.7077,560.4143,560.7077,411.0
2023-01-17 14:25:00,573.47,573.47,573.2,573.2,752.0,560.8153,560.8153,560.5512,560.5512,752.0
2023-01-17 14:30:00,573.0,573.43,572.99,573.05,1600.0,560.3556,560.7762,560.3459,560.4045,1600.0
2023-01-17 14:35:00,573.28,574.09,573.28,574.09,733.0,560.6295,561.4216,560.6295,561.4216,733.0
2023-01-17 14:40:00,574.13,574.17,573.61,573.62,1204.0,561.4607,561.4998,560.9522,560.962,1204.0
2023-01-17 14:45:00,573.62,573.62,573.62,573.62,0.0,560.962,560.962,560.962,560.962,0.0
2023-01-17 14:50:00,574.45,574.95,574.11,574.29,1485.0,561.7737,562.2626,561.4412,561.6172,1485.0
2023-01-17 14:55:00,574.2,574.68,574.12,574.12,932.0,561.5292,561.9986,561.4509,561.4509,932.0
2023-01-17 15:00:00,574.19,574.66,574.19,574.66,1407.0,561.5194,561.979,561.5194,561.979,1407.0
2023-01-17 15:05:00,574.58,574.75,574.16,574.17,1374.0,561.9008,562.067,561.4901,561.4998,1374.0
2023-01-17 15:10:00,574.1,574.1,573.29,573.95,1105.0,561.4314,561.4314,560.6393,561.2847,1105.0
2023-01-17 15:15:00,573.65,574.23,573.62,573.76,1423.0,560.9913,561.5585,560.962,561.0989,1423.0
2023-01-17 15:20:00,573.74,573.77,573.16,573.77,1233.0,561.0793,561.1087,560.5121,561.1087,1233.0
2023-01-17 15:25:00,573.46,573.67,573.42,573.67,599.0,560.8055,561.0109,560.7664,561.0109,599.0
2023-01-17 15:30:00,573.67,573.78,573.49,573.75,1499.0,561.0109,561.1184,560.8348,561.0891,1499.0
2023-01-17 15:35:00,573.58,573.67,572.87,573.23,1100.0,560.9229,561.0109,560.2285,560.5806,1100.0
2023-01-17 15:40:00,573.15,573.19,572.29,572.29,2642.0,560.5023,560.5415,559.6613,559.6613,2642.0
2023-01-17 15:45:00,572.23,572.23,571.2,571.53,2102.0,559.6026,559.6026,558.5954,558.9181,2102.0
2023-01-17 15:50:00,571.37,572.42,571.18,572.08,5036.0,558.7616,559.7884,558.5758,559.456,5036.0
2023-01-17 15:55:00,572.13,573.46,571.4,571.52,25155.0,559.5048,560.8055,558.791,558.9083,25155.0
2023-01-18 09:30:00,573.02,573.02,573.02,573.02,1886.0,560.3752,560.3752,560.3752,560.3752,1886.0
2023-01-18 09:35:00,573.02,573.02,573.02,573.02,0.0,560.3752,560.3752,560.3752,560.3752,0.0
2023-01-18 09:40:00,574.17,575.52,573.67,574.49,1069.0,561.4998,562.82,561.0109,561.8128,1069.0
2023-01-18 09:45:00,575.52,575.52,575.52,575.52,100.0,562.82,562.82,562.82,562.82,100.0
2023-01-18 09:50:00,575.52,575.52,575.52,575.52,0.0,562.82,562.82,562.82,562.82,0.0
2023-01-18 09:55:00,575.52,575.52,575.52,575.52,0.0,562.82,562.82,562.82,562.82,0.0
2023-01-18 10:00:00,576.59,576.59,576.57,576.57,200.0,563.8664,563.8664,563.8469,563.8469,200.0
2023-01-18 10:05:00,576.62,576.82,575.76,576.82,600.0,563.8958,564.0914,563.0547,564.0914,600.0
2023-01-18 10:10:00,575.71,575.71,574.12,575.24,3851.0,563.0058,563.0058,561.4509,562.5462,3851.0
2023-01-18 10:15:00,575.24,575.74,574.95,574.95,619.0,562.5462,563.0352,562.2626,562.2626,619.0
2023-01-18 10:20:00,576.17,576.17,575.41,575.41,688.0,563.4557,563.4557,562.7125,562.7125,688.0
2023-01-18 10:25:00,575.66,575.66,574.69,575.25,1314.0,562.957,562.957,562.0084,562.556,1314.0
2023-01-18 10:30:00,575.33,575.83,575.07,575.47,700.0,562.6342,563.1232,562.38,562.7711,700.0
2023-01-18 10:35:00,574.74,575.36,574.72,574.92,1229.0,562.0573,562.6636,562.0377,562.2333,1229.0
2023-01-18 10:40:00,576.25,576.4,575.8,576.23,1100.0,563.5339,563.6806,563.0939,563.5144,1100.0
2023-01-18 10:45:00,576.98,577.06,576.98,577.02,1280.0,564.2478,564.3261,564.2478,564.2869,1280.0
2023-01-18 10:50:00,576.44,577.31,576.26,576.85,1500.0,563.7197,564.5705,563.5437,564.1207,1500.0
2023-01-18 10:55:00,576.7,576.7,575.93,576.55,1306.0,563.974,563.974,563.221,563.8273,1306.0
2023-01-18 11:00:00,576.34,577.39,575.18,575.18,1303.0,563.6219,564.6488,562.4875,562.4875,1303.0
2023-01-18 11:05:00,573.7,574.17,573.7,574.15,700.0,561.0402,561.4998,561.0402,561.4803,700.0
2023-01-18 11:10:00,574.06,574.68,574.06,574.51,700.0,561.3923,561.9986,561.3923,561.8323,700.0
2023-01-18 11:15:00,573.94,574.45,573.58,574.45,500.0,561.2749,561.7737,560.9229,561.7737,500.0
2023-01-18 11:20:00,573.51,573.51,572.25,572.25,4700.0,560.8544,560.8544,559.6222,559.6222,4700.0
2023-01-18 11:25:00,572.56,573.69,572.55,573.69,300.0,559.9254,561.0304,559.9156,561.0304,300.0
2023-01-18 11:30:00,573.21,573.21,573.02,573.02,200.0,560.561,560.561,560.3752,560.3752,200.0
2023-01-18 11:35:00,573.26,573.79,573.26,573.36,1450.0,560.6099,561.1282,560.6099,560.7077,1450.0
2023-01-18 11:40:00,573.03,573.37,572.64,572.64,1067.0,560.385,560.7175,560.0036,560.0036,1067.0
2023-01-18 11:45:00,572.72,572.72,572.5,572.5,300.0,560.0818,560.0818,559.8667,559.8667,300.0
2023-01-18 11:50:00,573.37,573.37,573.36,573.37,100.0,560.7175,560.7175,560.7077,560.7175,100.0
2023-01-18 11:55:00,572.48,573.57,572.48,573.57,300.0,559.8471,560.9131,559.8471,560.9131,300.0
2023-01-18 12:00:00,573.31,573.31,572.76,572.96,393.0,560.6588,560.6588,560.1209,560.3165,393.0
2023-01-18 12:05:00,571.7,571.7,571.48,571.59,300.0,559.0843,559.0843,558.8692,558.9768,300.0
2023-01-18 12:10:00,571.59,571.59,571.59,571.59,0.0,558.9768,558.9768,558.9768,558.9768,0.0
2023-01-18 12:15:00,571.62,571.94,571.41,571.47,1398.0,559.0061,559.319,558.8007,558.8594,1398.0
2023-01-18 12:20:00,571.42,571.98,571.41,571.98,925.0,558.8105,559.3582,558.8007,559.3582,925.0
2023-01-18 12:25:00,571.13,571.13,570.18,570.18,500.0,558.5269,558.5269,557.5979,557.5979,500.0
2023-01-18 12:30:00,569.98,570.61,569.98,570.61,403.0,557.4023,558.0184,557.4023,558.0184,403.0
2023-01-18 12:35:00,570.58,570.58,570.58,570.58,125.0,557.9891,557.9891,557.9891,557.9891,125.0
2023-01-18 12:40:00,571.52,571.57,571.16,571.16,400.0,558.9083,558.9572,558.5563,558.5563,400.0
2023-01-18 12:45:00,571.13,571.47,571.13,571.46,500.0,558.5269,558.8594,558.5269,558.8496,500.0
2023-01-18 12:50:00,570.8,570.8,570.08,570.33,1200.0,558.2042,558.2042,557.5001,557.7446,1200.0
2023-01-18 12:55:00,570.98,570.98,570.94,570.94,200.0,558.3802,558.3802,558.3411,558.3411,200.0
2023-01-18 13:00:00,570.4,570.42,570.32,570.32,300.0,557.813,557.8326,557.7348,557.7348,300.0
2023-01-18 13:05:00,569.93,569.93,569.93,569.93,100.0,557.3534,557.3534,557.3534,557.3534,100.0
2023-01-18 13:10:00,570.84,571.3,570.63,571.3,1720.0,558.2433,558.6932,558.0379,558.6932,1720.0
2023-01-18 13:15:00,570.42,570.42,570.35,570.35,259.0,557.8326,557.8326,557.7641,557.7641,259.0
2023-01-18 13:20:00,570.06,570.6,569.37,569.38,2366.0,557.4805,558.0086,556.8058,556.8155,2366.0
2023-01-18 13:25:00,569.91,570.56,569.89,570.36,700.0,557.3338,557.9695,557.3143,557.7739,700.0
2023-01-18 13:30:00,570.64,571.48,570.64,570.67,800.0,558.0477,558.8692,558.0477,558.0771,800.0
2023-01-18 13:35:00,571.36,571.36,570.81,570.82,200.0,558.7518,558.7518,558.214,558.2238,200.0
2023-01-18 13:40:00,571.75,571.85,571.75,571.85,599.0,559.1332,559.231,559.1332,559.231,599.0
2023-01-18 13:45:00,572.29,572.48,571.56,571.57,1139.0,559.6613,559.8471,558.9474,558.9572,1139.0
2023-01-18 13:50:00,571.2,571.2,571.2,571.2,100.0,558.5954,558.5954,558.5954,558.5954,100.0
2023-01-18 13:55:00,571.09,571.17,570.21,570.22,601.0,558.4878,558.566,557.6272,557.637,601.0
2023-01-18 14:00:00,570.22,570.22,570.22,570.22,0.0,557.637,557.637,557.637,557.637,0.0
2023-01-18 14:05:00,570.81,570.92,570.27,570.27,600.0,558.214,558.3215,557.6859,557.6859,600.0
2023-01-18 14:10:00,569.98,570.07,569.98,570.07,400.0,557.4023,557.4903,557.4023,557.4903,400.0
2023-01-18 14:15:00,569.61,569.72,569.54,569.54,403.0,557.0405,557.148,556.972,556.972,403.0
2023-01-18 14:20:00,569.68,570.15,569.65,570.15,935.0,557.1089,557.5685,557.0796,557.5685,935.0
2023-01-18 14:25:00,570.24,570.33,569.66,570.33,712.0,557.6566,557.7446,557.0894,557.7446,712.0
2023-01-18 14:30:00,571.21,571.63,571.21,571.26,760.0,558.6051,559.0159,558.6051,558.654,760.0
2023-01-18 14:35:00,571.39,571.55,570.78,570.78,501.0,558.7812,558.9376,558.1846,558.1846,501.0
2023-01-18 14:40:00,570.35,570.35,570.1,570.1,600.0,557.7641,557.7641,557.5196,557.5196,600.0
2023-01-18 14:45:00,570.0,570.0,569.99,570.0,400.0,557.4219,557.4219,557.4121,557.4219,400.0
2023-01-18 14:50:00,569.61,569.61,569.09,569.4,1223.0,557.0405,557.0405,556.5319,556.8351,1223.0
2023-01-18 14:55:00,569.42,569.42,568.81,568.81,500.0,556.8546,556.8546,556.2581,556.2581,500.0
2023-01-18 15:00:00,569.07,569.07,568.44,568.86,1149.0,556.5124,556.5124,555.8963,556.307,1149.0
2023-01-18 15:05:00,568.87,569.7,568.86,569.25,400.0,556.3168,557.1285,556.307,556.6884,400.0
2023-01-18 15:10:00,569.95,570.28,569.92,570.08,700.0,557.373,557.6957,557.3436,557.5001,700.0
2023-01-18 15:15:00,570.13,570.13,569.73,569.73,200.0,557.549,557.549,557.1578,557.1578,200.0
2023-01-18 15:20:00,569.67,569.94,569.67,569.73,629.0,557.0991,557.3632,557.0991,557.1578,629.0
2023-01-18 15:25:00,569.7,569.7,568.95,568.95,500.0,557.1285,557.1285,556.395,556.395,500.0
2023-01-18 15:30:00,568.56,568.6,568.22,568.6,1304.0,556.0136,556.0527,555.6811,556.0527,1304.0
2023-01-18 15:35:00,568.53,568.99,568.39,568.4,1116.0,555.9843,556.4341,555.8474,555.8572,1116.0
2023-01-18 15:40:00,568.47,568.57,567.82,568.16,7035.0,555.9256,556.0234,555.29,555.6225,7035.0
2023-01-18 15:45:00,568.32,569.35,568.25,569.0,6045.0,555.7789,556.7862,555.7105,556.4439,6045.0
2023-01-18 15:50:00,569.04,570.46,568.88,570.46,7958.0,556.483,557.8717,556.3266,557.8717,7958.0
2023-01-18 15:55:00,570.43,570.74,569.98,570.73,15315.0,557.8424,558.1455,557.4023,558.1357,15315.0
2023-01-19 09:30:00,570.1,573.0,568.27,573.0,5621.0,557.5196,560.3556,555.73,560.3556,5621.0
2023-01-19 09:35:00,573.0,573.0,573.0,573.0,0.0,560.3556,560.3556,560.3556,560.3556,0.0
2023-01-19 09:40:00,573.62,573.83,571.0,571.12,7420.0,560.962,561.1673,558.3998,558.5171,7420.0
2023-01-19 09:45:00,570.87,571.94,570.87,571.76,1594.0,558.2727,559.319,558.2727,559.143,1594.0
2023-01-19 09:50:00,571.5,571.72,568.87,568.87,2699.0,558.8888,559.1039,556.3168,556.3168,2699.0
2023-01-19 09:55:00,568.69,568.7,567.53,567.53,600.0,556.1408,556.1505,555.0064,555.0064,600.0
2023-01-19 10:00:00,567.97,568.87,567.38,568.87,2556.0,555.4366,556.3168,554.8597,556.3168,2556.0
2023-01-19 10:05:00,568.71,569.06,568.26,568.26,3135.0,556.1603,556.5026,555.7202,555.7202,3135.0
2023-01-19 10:10:00,567.58,567.58,565.63,565.63,2130.0,555.0553,555.0553,553.1483,553.1483,2130.0
2023-01-19 10:15:00,566.48,567.42,566.33,567.06,1638.0,553.9795,554.8988,553.8328,554.5467,1638.0
2023-01-19 10:20:00,566.8,566.8,565.32,565.32,1902.0,554.2925,554.2925,552.8451,552.8451,1902.0
2023-01-19 10:25:00,563.0,563.0,561.6,561.65,4765.0,550.5763,550.5763,549.2072,549.2561,4765.0
2023-01-19 10:30:00,561.1,561.17,558.87,559.35,2945.0,548.7182,548.7867,546.5375,547.0069,2945.0
2023-01-19 10:35:00,560.0,560.0,557.05,557.05,600.0,547.6425,547.6425,544.7576,544.7576,600.0
2023-01-19 10:40:00,555.54,556.61,554.88,556.61,600.0,543.2809,544.3273,542.6355,544.3273,600.0
2023-01-19 10:45:00,556.66,556.66,555.83,556.26,700.0,544.3762,544.3762,543.5645,543.9851,700.0
2023-01-19 10:50:00,556.31,556.58,555.41,555.42,1298.0,544.0339,544.298,543.1538,543.1636,1298.0
2023-01-19 10:55:00,555.6,555.61,554.25,554.25,1410.0,543.3396,543.3494,542.0194,542.0194,1410.0
2023-01-19 11:00:00,554.43,556.13,554.13,555.97,3240.0,542.1954,543.8579,541.9021,543.7014,3240.0
2023-01-19 11:05:00,556.74,556.75,555.57,555.62,921.0,544.4545,544.4642,543.3103,543.3592,921.0
2023-01-19 11:10:00,555.91,556.13,555.07,555.07,1001.0,543.6428,543.8579,542.8213,542.8213,1001.0
2023-01-19 11:15:00,555.3,555.33,554.14,554.14,600.0,543.0462,543.0756,541.9118,541.9118,600.0
2023-01-19 11:20:00,553.93,554.84,553.93,554.63,2960.0,541.7065,542.5964,541.7065,542.391,2960.0
2023-01-19 11:25:00,554.45,554.46,553.13,553.45,2000.0,542.215,542.2248,540.9241,541.2371,2000.0
2023-01-19 11:30:00,553.52,553.57,552.47,552.47,2465.0,541.3055,541.3544,540.2787,540.2787,2465.0
2023-01-19 11:35:00,552.53,552.53,552.53,552.53,100.0,540.3374,540.3374,540.3374,540.3374,100.0
2023-01-19 11:40:00,551.84,551.91,551.84,551.91,233.0,539.6626,539.731,539.6626,539.731,233.0
2023-01-19 11:45:00,551.92,551.93,551.91,551.91,400.0,539.7408,539.7506,539.731,539.731,400.0
2023-01-19 11:50:00,551.54,551.54,551.23,551.47,600.0,539.3692,539.3692,539.066,539.3008,600.0
2023-01-19 11:55:00,551.79,552.17,551.27,552.1,500.0,539.6137,539.9853,539.1052,539.9168,500.0
2023-01-19 12:00:00,552.17,553.33,552.17,552.57,1715.0,539.9853,541.1197,539.9853,540.3765,1715.0
2023-01-19 12:05:00,552.16,552.16,552.16,552.16,100.0,539.9755,539.9755,539.9755,539.9755,100.0
2023-01-19 12:10:00,551.34,552.0,551.2,551.62,1976.0,539.1736,539.8191,539.0367,539.4474,1976.0
2023-01-19 12:15:00,551.26,551.48,550.65,550.93,4505.0,539.0954,539.3105,538.4988,538.7727,4505.0
2023-01-19 12:20:00,550.8,551.57,550.75,551.57,300.0,538.6455,539.3985,538.5966,539.3985,300.0
2023-01-19 12:25:00,550.42,550.89,549.67,549.94,1117.0,538.2739,538.7335,537.5405,537.8045,1117.0
2023-01-19 12:30:00,549.64,549.87,548.67,548.94,2791.0,537.5111,537.7361,536.5625,536.8266,2791.0
2023-01-19 12:35:00,548.81,548.81,547.05,548.55,12739.0,536.6994,536.6994,534.9783,536.4452,12739.0
2023-01-19 12:40:00,548.55,548.55,548.55,548.55,0.0,536.4452,536.4452,536.4452,536.4452,0.0
2023-01-19 12:45:00,548.33,549.23,548.33,549.08,1901.0,536.23,537.1102,536.23,536.9635,1901.0
2023-01-19 12:50:00,550.47,550.47,549.12,550.02,500.0,538.3228,538.3228,537.0026,537.8827,500.0
2023-01-19 12:55:00,550.02,551.06,549.96,551.06,801.0,537.8827,538.8998,537.8241,538.8998,801.0
2023-01-19 13:00:00,551.24,551.32,549.98,550.89,6500.0,539.0758,539.1541,537.8436,538.7335,6500.0
2023-01-19 13:05:00,550.68,550.69,548.7,550.18,3056.0,538.5282,538.538,536.5919,538.0392,3056.0
2023-01-19 13:10:00,550.2,550.2,549.28,549.51,1107.0,538.0588,538.0588,537.1591,537.384,1107.0
2023-01-19 13:15:00,549.52,550.13,549.13,550.09,2830.0,537.3938,537.9903,537.0124,537.9512,2830.0
2023-01-19 13:20:00,549.49,550.07,549.37,549.62,4600.0,537.3644,537.9316,537.2471,537.4916,4600.0
2023-01-19 13:25:00,550.17,551.34,550.15,551.34,801.0,538.0294,539.1736,538.0099,539.1736,801.0
2023-01-19 13:30:00,551.95,552.55,551.6,551.61,400.0,539.7702,540.3569,539.4279,539.4377,400.0
2023-01-19 13:35:00,551.38,551.38,551.24,551.24,400.0,539.2127,539.2127,539.0758,539.0758,400.0
2023-01-19 13:40:00,551.93,553.53,551.93,553.53,1978.0,539.7506,541.3153,539.7506,541.3153,1978.0
2023-01-19 13:45:00,553.52,553.97,552.51,552.81,2234.0,541.3055,541.7456,540.3178,540.6112,2234.0
2023-01-19 13:50:00,552.72,553.04,552.38,552.38,900.0,540.5232,540.8361,540.1907,540.1907,900.0
2023-01-19 13:55:00,552.83,552.93,552.83,552.93,400.0,540.6307,540.7285,540.6307,540.7285,400.0
2023-01-19 14:00:00,553.31,553.48,552.4,552.77,1401.0,541.1001,541.2664,540.2102,540.5721,1401.0
2023-01-19 14:05:00,552.34,552.98,552.34,552.94,900.0,540.1516,540.7774,540.1516,540.7383,900.0
2023-01-19 14:10:00,553.26,553.35,553.0,553.35,400.0,541.0513,541.1393,540.797,541.1393,400.0
2023-01-19 14:15:00,553.89,554.13,553.52,554.13,1504.0,541.6673,541.9021,541.3055,541.9021,1504.0
2023-01-19 14:20:00,554.13,554.13,554.13,554.13,0.0,541.9021,541.9021,541.9021,541.9021,0.0
2023-01-19 14:25:00,554.13,554.13,554.13,554.13,0.0,541.9021,541.9021,541.9021,541.9021,0.0
2023-01-19 14:30:00,554.16,554.64,554.15,554.64,600.0,541.9314,542.4008,541.9216,542.4008,600.0
2023-01-19 14:35:00,554.98,555.0,554.77,554.77,400.0,542.7333,542.7529,542.5279,542.5279,400.0
2023-01-19 14:40:00,555.0,555.0,554.34,554.66,2600.0,542.7529,542.7529,542.1074,542.4204,2600.0
2023-01-19 14:45:00,555.07,555.07,554.76,554.87,1035.0,542.8213,542.8213,542.5182,542.6257,1035.0
2023-01-19 14:50:00,553.99,553.99,553.85,553.85,500.0,541.7651,541.7651,541.6282,541.6282,500.0
2023-01-19 14:55:00,553.57,553.88,553.57,553.77,416.0,541.3544,541.6576,541.3544,541.55,416.0
2023-01-19 15:00:00,553.79,554.28,553.79,554.22,1143.0,541.5696,542.0487,541.5696,541.9901,1143.0
2023-01-19 15:05:00,554.05,554.05,553.06,553.22,1900.0,541.8238,541.8238,540.8557,541.0121,1900.0
2023-01-19 15:10:00,553.05,553.36,552.78,553.11,2600.0,540.8459,541.149,540.5818,540.9046,2600.0
2023-01-19 15:15:00,553.16,553.17,552.48,552.71,1400.0,540.9535,540.9632,540.2885,540.5134,1400.0
2023-01-19 15:20:00,552.5,552.75,551.96,552.02,630.0,540.308,540.5525,539.7799,539.8386,630.0
2023-01-19 15:25:00,551.98,552.32,551.73,552.32,1822.0,539.7995,540.132,539.555,540.132,1822.0
2023-01-19 15:30:00,552.11,552.11,551.49,551.5,1214.0,539.9266,539.9266,539.3203,539.3301,1214.0
2023-01-19 15:35:00,551.5,552.32,551.22,551.77,5900.0,539.3301,540.132,539.0563,539.5941,5900.0
2023-01-19 15:40:00,551.46,551.46,550.77,551.19,1503.0,539.291,539.291,538.6162,539.0269,1503.0
2023-01-19 15:45:00,551.44,551.45,550.86,550.86,3719.0,539.2714,539.2812,538.7042,538.7042,3719.0
2023-01-19 15:50:00,550.74,550.87,548.17,549.62,11683.0,538.5869,538.714,536.0736,537.4916,11683.0
2023-01-19 15:55:00,549.54,550.0,547.39,547.39,18045.0,537.4133,537.8632,535.3108,535.3108,18045.0
2023-01-20 09:30:00,546.78,553.16,545.88,546.97,23929.0,534.7142,540.9535,533.8341,534.9001,23929.0
2023-01-20 09:35:00,545.83,545.83,544.95,545.5,500.0,533.7852,533.7852,532.9246,533.4625,500.0
2023-01-20 09:40:00,547.33,548.04,547.33,547.91,400.0,535.2521,535.9464,535.2521,535.8193,400.0
2023-01-20 09:45:00,546.38,546.38,546.26,546.26,200.0,534.3231,534.3231,534.2057,534.2057,200.0
2023-01-20 09:50:00,546.57,549.14,546.49,548.82,2012.0,534.5089,537.0222,534.4306,536.7092,2012.0
2023-01-20 09:55:00,548.51,549.5,548.5,549.5,1300.0,536.4061,537.3742,536.3963,537.3742,1300.0
2023-01-20 10:00:00,547.76,549.21,547.76,548.51,2004.0,535.6726,537.0906,535.6726,536.4061,2004.0
2023-01-20 10:05:00,548.06,549.59,548.06,549.59,2700.0,535.966,537.4622,535.966,537.4622,2700.0
2023-01-20 10:10:00,550.15,550.5,549.63,549.64,2242.0,538.0099,538.3522,537.5014,537.5111,2242.0
2023-01-20 10:15:00,549.3,549.97,548.45,549.91,1679.0,537.1786,537.8339,536.3474,537.7752,1679.0
2023-01-20 10:20:00,549.94,551.62,549.87,551.02,2137.0,537.8045,539.4474,537.7361,538.8607,2137.0
2023-01-20 10:25:00,551.44,552.0,551.4,551.75,1773.0,539.2714,539.8191,539.2323,539.5746,1773.0
2023-01-20 10:30:00,551.95,552.94,551.95,552.94,900.0,539.7702,540.7383,539.7702,540.7383,900.0
2023-01-20 10:35:00,552.91,553.0,552.71,552.71,900.0,540.709,540.797,540.5134,540.5134,900.0
2023-01-20 10:40:00,552.94,553.61,552.81,553.07,400.0,540.7383,541.3935,540.6112,540.8654,400.0
2023-01-20 10:45:00,553.89,554.91,553.89,554.6,300.0,541.6673,542.6648,541.6673,542.3617,300.0
2023-01-20 10:50:00,554.19,555.28,554.04,555.28,700.0,541.9607,543.0267,541.814,543.0267,700.0
2023-01-20 10:55:00,556.02,556.02,555.02,555.02,1100.0,543.7503,543.7503,542.7724,542.7724,1100.0
2023-01-20 11:00:00,555.02,555.02,555.02,555.02,0.0,542.7724,542.7724,542.7724,542.7724,0.0
2023-01-20 11:05:00,556.45,556.75,555.81,555.82,1225.0,544.1709,544.4642,543.545,543.5548,1225.0
2023-01-20 11:10:00,555.82,555.82,555.82,555.82,0.0,543.5548,543.5548,543.5548,543.5548,0.0
2023-01-20 11:15:00,557.09,557.09,556.06,556.06,1250.0,544.7967,544.7967,543.7895,543.7895,1250.0
2023-01-20 11:20:00,556.08,556.31,556.08,556.31,300.0,543.809,544.0339,543.809,544.0339,300.0
2023-01-20 11:25:00,555.86,556.67,555.86,556.58,1728.0,543.5939,544.386,543.5939,544.298,1728.0
2023-01-20 11:30:00,556.76,558.35,556.66,558.35,3200.0,544.474,546.0289,544.3762,546.0289,3200.0
2023-01-20 11:35:00,557.96,557.96,556.99,557.09,3000.0,545.6475,545.6475,544.6989,544.7967,3000.0
2023-01-20 11:40:00,557.19,557.91,557.19,557.91,1000.0,544.8945,545.5986,544.8945,545.5986,1000.0
2023-01-20 11:45:00,558.04,558.04,558.04,558.04,100.0,545.7258,545.7258,545.7258,545.7258,100.0
2023-01-20 11:50:00,558.04,558.04,558.04,558.04,0.0,545.7258,545.7258,545.7258,545.7258,0.0
2023-01-20 11:55:00,558.12,558.61,557.89,558.23,1850.0,545.804,546.2832,545.5791,545.9116,1850.0
2023-01-20 12:00:00,558.25,558.61,557.28,557.51,3010.0,545.9311,546.2832,544.9825,545.2075,3010.0
2023-01-20 12:05:00,557.72,557.72,556.68,556.68,400.0,545.4128,545.4128,544.3958,544.3958,400.0
2023-01-20 12:10:00,557.21,557.21,557.17,557.17,200.0,544.9141,544.9141,544.875,544.875,200.0
2023-01-20 12:15:00,557.17,557.17,557.17,557.17,0.0,544.875,544.875,544.875,544.875,0.0
2023-01-20 12:20:00,556.62,557.13,556.24,556.24,627.0,544.3371,544.8359,543.9655,543.9655,627.0
2023-01-20 12:25:00,556.19,556.36,555.61,555.62,1512.0,543.9166,544.0828,543.3494,543.3592,1512.0
2023-01-20 12:30:00,555.44,555.44,554.98,554.99,300.0,543.1831,543.1831,542.7333,542.7431,300.0
2023-01-20 12:35:00,554.51,554.52,554.51,554.51,100.0,542.2737,542.2834,542.2737,542.2737,100.0
2023-01-20 12:40:00,554.51,554.51,554.51,554.51,0.0,542.2737,542.2737,542.2737,542.2737,0.0
2023-01-20 12:45:00,554.51,555.0,554.51,555.0,1125.0,542.2737,542.7529,542.2737,542.7529,1125.0
2023-01-20 12:50:00,555.0,555.37,555.0,555.2,704.0,542.7529,543.1147,542.7529,542.9484,704.0
2023-01-20 12:55:00,554.62,554.78,553.5,554.13,2300.0,542.3812,542.5377,541.286,541.9021,2300.0
2023-01-20 13:00:00,554.12,554.13,553.03,553.49,4666.0,541.8923,541.9021,540.8263,541.2762,4666.0
2023-01-20 13:05:00,553.0,553.42,553.0,553.03,503.0,540.797,541.2077,540.797,540.8263,503.0
2023-01-20 13:10:00,552.01,553.44,552.01,553.12,1202.0,539.8288,541.2273,539.8288,540.9143,1202.0
2023-01-20 13:15:00,553.22,553.43,552.92,552.93,400.0,541.0121,541.2175,540.7188,540.7285,400.0
2023-01-20 13:20:00,552.5,553.15,552.49,553.15,200.0,540.308,540.9437,540.2982,540.9437,200.0
2023-01-20 13:25:00,553.56,553.56,553.09,553.09,451.0,541.3446,541.3446,540.885,540.885,451.0
2023-01-20 13:30:00,553.77,554.53,553.6,554.52,500.0,541.55,542.2932,541.3837,542.2834,500.0
2023-01-20 13:35:00,554.52,554.52,554.52,554.52,0.0,542.2834,542.2834,542.2834,542.2834,0.0
2023-01-20 13:40:00,555.45,556.4,555.45,556.4,502.0,543.1929,544.122,543.1929,544.122,502.0
2023-01-20 13:45:00,557.21,557.21,556.74,557.09,881.0,544.9141,544.9141,544.4545,544.7967,881.0
2023-01-20 13:50:00,557.09,557.09,557.09,557.09,0.0,544.7967,544.7967,544.7967,544.7967,0.0
2023-01-20 13:55:00,557.06,557.2,556.98,557.2,717.0,544.7674,544.9043,544.6892,544.9043,717.0
2023-01-20 14:00:00,556.45,556.75,555.94,556.41,1524.0,544.1709,544.4642,543.6721,544.1317,1524.0
2023-01-20 14:05:00,556.41,556.41,556.41,556.41,0.0,544.1317,544.1317,544.1317,544.1317,0.0
2023-01-20 14:10:00,557.23,557.23,557.23,557.23,100.0,544.9336,544.9336,544.9336,544.9336,100.0
2023-01-20 14:15:00,557.38,557.38,556.88,556.88,300.0,545.0803,545.0803,544.5914,544.5914,300.0
2023-01-20 14:20:00,556.72,556.75,556.19,556.19,900.0,544.4349,544.4642,543.9166,543.9166,900.0
2023-01-20 14:25:00,556.19,556.19,556.19,556.19,0.0,543.9166,543.9166,543.9166,543.9166,0.0
2023-01-20 14:30:00,557.36,557.36,557.21,557.21,200.0,545.0608,545.0608,544.9141,544.9141,200.0
2023-01-20 14:35:00,557.09,557.56,557.08,557.49,300.0,544.7967,545.2564,544.787,545.1879,300.0
2023-01-20 14:40:00,557.19,557.27,557.18,557.27,200.0,544.8945,544.9728,544.8847,544.9728,200.0
2023-01-20 14:45:00,557.68,557.68,556.5,556.6,1075.0,545.3737,545.3737,544.2198,544.3175,1075.0
2023-01-20 14:50:00,557.06,557.06,557.06,557.06,100.0,544.7674,544.7674,544.7674,544.7674,100.0
2023-01-20 14:55:00,558.18,558.18,558.18,558.18,100.0,545.8627,545.8627,545.8627,545.8627,100.0
2023-01-20 15:00:00,558.43,558.8,558.32,558.8,628.0,546.1072,546.469,545.9996,546.469,628.0
2023-01-20 15:05:00,558.61,558.93,558.3,558.42,1600.0,546.2832,546.5961,545.98,546.0974,1600.0
2023-01-20 15:10:00,558.99,559.03,558.84,559.03,300.0,546.6548,546.6939,546.5081,546.6939,300.0
2023-01-20 15:15:00,559.5,559.53,559.5,559.53,300.0,547.1536,547.1829,547.1536,547.1829,300.0
2023-01-20 15:20:00,559.22,559.28,558.84,558.88,1000.0,546.8797,546.9384,546.5081,546.5472,1000.0
2023-01-20 15:25:00,559.56,559.75,559.42,559.75,400.0,547.2122,547.398,547.0753,547.398,400.0
2023-01-20 15:30:00,559.9,560.13,559.37,559.38,1602.0,547.5447,547.7697,547.0264,547.0362,1602.0
2023-01-20 15:35:00,559.13,559.13,558.71,558.96,713.0,546.7917,546.7917,546.381,546.6255,713.0
2023-01-20 15:40:00,559.11,559.53,559.11,559.34,700.0,546.7722,547.1829,546.7722,546.9971,700.0
2023-01-20 15:45:00,559.16,559.94,558.92,559.84,2300.0,546.8211,547.5838,546.5864,547.4861,2300.0
2023-01-20 15:50:00,560.0,561.69,559.92,561.51,7289.0,547.6425,549.2952,547.5643,549.1192,7289.0
2023-01-20 15:55:00,561.53,561.55,559.84,560.14,12545.0,549.1388,549.1583,547.4861,547.7794,12545.0
2023-01-23 09:30:00,560.19,560.19,560.19,560.19,2424.0,547.8283,547.8283,547.8283,547.8283,2424.0
2023-01-23 09:35:00,560.19,560.19,560.19,560.19,0.0,547.8283,547.8283,547.8283,547.8283,0.0
2023-01-23 09:40:00,560.88,561.39,560.88,561.16,400.0,548.5031,549.0018,548.5031,548.7769,400.0
2023-01-23 09:45:00,562.55,562.55,561.16,561.16,720.0,550.1362,550.1362,548.7769,548.7769,720.0
2023-01-23 09:50:00,561.31,561.31,561.31,561.31,151.0,548.9236,548.9236,548.9236,548.9236,151.0
2023-01-23 09:55:00,561.31,561.31,561.31,561.31,0.0,548.9236,548.9236,548.9236,548.9236,0.0
2023-01-23 10:00:00,560.81,561.11,560.81,561.11,351.0,548.4346,548.728,548.4346,548.728,351.0
2023-01-23 10:05:00,560.64,560.64,560.64,560.64,100.0,548.2684,548.2684,548.2684,548.2684,100.0
2023-01-23 10:10:00,561.1,561.1,560.17,561.1,1307.0,548.7182,548.7182,547.8088,548.7182,1307.0
2023-01-23 10:15:00,561.81,562.51,561.57,562.5,1168.0,549.4126,550.0971,549.1779,550.0874,1168.0
2023-01-23 10:20:00,562.5,562.5,562.5,562.5,0.0,550.0874,550.0874,550.0874,550.0874,0.0
2023-01-23 10:25:00,561.64,564.52,561.64,562.88,4100.0,549.2463,552.0628,549.2463,550.459,4100.0
2023-01-23 10:30:00,564.43,564.69,564.43,564.57,300.0,551.9748,552.229,551.9748,552.1117,300.0
2023-01-23 10:35:00,564.48,565.95,564.47,565.95,800.0,552.0237,553.4612,552.0139,553.4612,800.0
2023-01-23 10:40:00,566.13,566.23,565.68,566.23,300.0,553.6372,553.735,553.1972,553.735,300.0
2023-01-23 10:45:00,566.67,566.87,566.23,566.86,398.0,554.1653,554.3609,553.735,554.3511,398.0
2023-01-23 10:50:00,566.59,567.09,566.47,566.96,3482.0,554.0871,554.5761,553.9697,554.4489,3482.0
2023-01-23 10:55:00,567.16,568.27,567.16,568.27,1798.0,554.6445,555.73,554.6445,555.73,1798.0
2023-01-23 11:00:00,568.19,568.35,567.38,568.0,1300.0,555.6518,555.8083,554.8597,555.466,1300.0
2023-01-23 11:05:00,567.9,567.91,567.3,567.59,500.0,555.3682,555.378,554.7814,555.065,500.0
2023-01-23 11:10:00,567.23,567.59,567.23,567.59,400.0,554.713,555.065,554.713,555.065,400.0
2023-01-23 11:15:00,567.37,568.49,567.36,568.49,1010.0,554.8499,555.9452,554.8401,555.9452,1010.0
2023-01-23 11:20:00,568.82,568.82,568.25,568.53,559.0,556.2679,556.2679,555.7105,555.9843,559.0
2023-01-23 11:25:00,568.14,568.28,566.41,566.44,1124.0,555.6029,555.7398,553.9111,553.9404,1124.0
2023-01-23 11:30:00,566.8,567.72,566.74,567.72,477.0,554.2925,555.1922,554.2338,555.1922,477.0
2023-01-23 11:35:00,567.72,567.72,567.72,567.72,0.0,555.1922,555.1922,555.1922,555.1922,0.0
2023-01-23 11:40:00,567.72,567.72,567.72,567.72,0.0,555.1922,555.1922,555.1922,555.1922,0.0
2023-01-23 11:45:00,567.72,567.72,567.72,567.72,0.0,555.1922,555.1922,555.1922,555.1922,0.0
2023-01-23 11:50:00,567.56,567.56,567.24,567.24,200.0,555.0357,555.0357,554.7228,554.7228,200.0
2023-01-23 11:55:00,568.12,569.36,567.83,569.27,1165.0,555.5833,556.796,555.2997,556.708,1165.0
2023-01-23 12:00:00,569.27,569.27,569.27,569.27,0.0,556.708,556.708,556.708,556.708,0.0
2023-01-23 12:05:00,568.6,568.6,566.93,566.93,558.0,556.0527,556.0527,554.4196,554.4196,558.0
2023-01-23 12:10:00,565.79,565.79,565.42,565.42,400.0,553.3048,553.3048,552.9429,552.9429,400.0
2023-01-23 12:15:00,565.86,565.86,565.86,565.86,239.0,553.3732,553.3732,553.3732,553.3732,239.0
2023-01-23 12:20:00,566.42,566.66,566.02,566.02,800.0,553.9209,554.1556,553.5297,553.5297,800.0
2023-01-23 12:25:00,566.02,566.02,566.02,566.02,0.0,553.5297,553.5297,553.5297,553.5297,0.0
2023-01-23 12:30:00,565.76,566.13,565.71,565.78,1419.0,553.2754,553.6372,553.2265,553.295,1419.0
2023-01-23 12:35:00,565.49,565.49,565.49,565.49,100.0,553.0114,553.0114,553.0114,553.0114,100.0
2023-01-23 12:40:00,566.15,566.28,565.89,566.1,1700.0,553.6568,553.7839,553.4025,553.6079,1700.0
2023-01-23 12:45:00,565.95,566.43,565.35,566.1,1227.0,553.4612,553.9306,552.8745,553.6079,1227.0
2023-01-23 12:50:00,566.02,566.25,565.99,566.25,400.0,553.5297,553.7546,553.5003,553.7546,400.0
2023-01-23 12:55:00,565.99,566.34,565.57,566.07,901.0,553.5003,553.8426,553.0896,553.5786,901.0
2023-01-23 13:00:00,566.12,566.12,565.97,565.98,538.0,553.6275,553.6275,553.4808,553.4906,538.0
2023-01-23 13:05:00,565.89,566.06,565.68,565.68,1900.0,553.4025,553.5688,553.1972,553.1972,1900.0
2023-01-23 13:10:00,565.71,565.71,565.45,565.46,300.0,553.2265,553.2265,552.9723,552.982,300.0
2023-01-23 13:15:00,565.3,565.77,564.88,564.88,502.0,552.8256,553.2852,552.4148,552.4148,502.0
2023-01-23 13:20:00,564.69,564.69,564.68,564.68,300.0,552.229,552.229,552.2192,552.2192,300.0
2023-01-23 13:25:00,563.98,563.98,563.98,563.98,100.0,551.5347,551.5347,551.5347,551.5347,100.0
2023-01-23 13:30:00,564.67,564.67,564.67,564.67,200.0,552.2095,552.2095,552.2095,552.2095,200.0
2023-01-23 13:35:00,565.4,565.4,565.19,565.22,436.0,552.9234,552.9234,552.718,552.7473,436.0
2023-01-23 13:40:00,565.64,566.14,565.64,565.96,900.0,553.1581,553.647,553.1581,553.471,900.0
2023-01-23 13:45:00,566.05,566.05,566.0,566.0,488.0,553.559,553.559,553.5101,553.5101,488.0
2023-01-23 13:50:00,565.96,565.96,564.97,564.97,557.0,553.471,553.471,552.5028,552.5028,557.0
2023-01-23 13:55:00,565.57,565.66,565.57,565.66,440.0,553.0896,553.1776,553.0896,553.1776,440.0
2023-01-23 14:00:00,564.35,564.35,564.35,564.35,100.0,551.8965,551.8965,551.8965,551.8965,100.0
2023-01-23 14:05:00,564.5,565.11,564.5,565.11,1604.0,552.0432,552.6398,552.0432,552.6398,1604.0
2023-01-23 14:10:00,564.76,564.76,564.1,564.48,740.0,552.2975,552.2975,551.652,552.0237,740.0
2023-01-23 14:15:00,564.13,564.17,564.13,564.17,200.0,551.6814,551.7205,551.6814,551.7205,200.0
2023-01-23 14:20:00,563.96,564.0,563.89,564.0,500.0,551.5151,551.5543,551.4467,551.5543,500.0
2023-01-23 14:25:00,563.22,563.22,563.12,563.12,200.0,550.7915,550.7915,550.6937,550.6937,200.0
2023-01-23 14:30:00,563.12,563.12,563.12,563.12,0.0,550.6937,550.6937,550.6937,550.6937,0.0
2023-01-23 14:35:00,563.42,563.48,563.04,563.11,900.0,550.9871,551.0457,550.6154,550.6839,900.0
2023-01-23 14:40:00,563.52,563.52,563.05,563.05,300.0,551.0848,551.0848,550.6252,550.6252,300.0
2023-01-23 14:45:00,562.85,563.03,562.14,562.14,400.0,550.4296,550.6057,549.7353,549.7353,400.0
2023-01-23 14:50:00,561.42,561.42,561.19,561.19,200.0,549.0312,549.0312,548.8063,548.8063,200.0
2023-01-23 14:55:00,561.52,561.79,561.24,561.24,400.0,549.129,549.393,548.8552,548.8552,400.0
2023-01-23 15:00:00,561.21,561.66,561.21,561.66,600.0,548.8258,549.2659,548.8258,549.2659,600.0
2023-01-23 15:05:00,561.96,562.13,561.22,562.13,445.0,549.5593,549.7255,548.8356,549.7255,445.0
2023-01-23 15:10:00,561.9,562.43,561.9,562.43,500.0,549.5006,550.0189,549.5006,550.0189,500.0
2023-01-23 15:15:00,563.04,563.09,562.67,562.79,792.0,550.6154,550.6643,550.2536,550.371,792.0
2023-01-23 15:20:00,562.47,563.15,562.46,562.5,2151.0,550.058,550.723,550.0482,550.0874,2151.0
2023-01-23 15:25:00,562.17,562.17,560.88,561.39,1488.0,549.7646,549.7646,548.5031,549.0018,1488.0
2023-01-23 15:30:00,561.5,561.5,561.09,561.29,800.0,549.1094,549.1094,548.7085,548.9041,800.0
2023-01-23 15:35:00,561.45,561.48,561.1,561.47,626.0,549.0605,549.0899,548.7182,549.0801,626.0
2023-01-23 15:40:00,561.58,561.58,560.97,561.53,1310.0,549.1877,549.1877,548.5911,549.1388,1310.0
2023-01-23 15:45:00,561.74,562.18,561.52,561.52,1400.0,549.3441,549.7744,549.129,549.129,1400.0
2023-01-23 15:50:00,561.63,561.94,560.78,561.57,3257.0,549.2366,549.5397,548.4053,549.1779,3257.0
2023-01-23 15:55:00,561.62,561.96,560.85,561.67,7443.0,549.2268,549.5593,548.4738,549.2757,7443.0
2023-01-24 09:30:00,565.98,565.98,561.35,561.35,300.0,553.4906,553.4906,548.9627,548.9627,300.0
2023-01-24 09:35:00,561.33,561.33,561.33,561.33,100.0,548.9432,548.9432,548.9432,548.9432,100.0
2023-01-24 09:40:00,557.99,559.86,557.99,559.86,400.0,545.6769,547.5056,545.6769,547.5056,400.0
2023-01-24 09:45:00,558.05,558.71,557.82,558.7,380.0,545.7356,546.381,545.5106,546.3712,380.0
2023-01-24 09:50:00,558.73,560.23,558.49,560.23,1100.0,546.4005,547.8674,546.1658,547.8674,1100.0
2023-01-24 09:55:00,560.23,560.23,560.23,560.23,0.0,547.8674,547.8674,547.8674,547.8674,0.0
2023-01-24 10:00:00,558.93,558.93,557.34,557.88,900.0,546.5961,546.5961,545.0412,545.5693,900.0
2023-01-24 10:05:00,557.0,559.38,556.77,558.56,500.0,544.7087,547.0362,544.4838,546.2343,500.0
2023-01-24 10:10:00,558.99,559.17,558.99,559.17,200.0,546.6548,546.8308,546.6548,546.8308,200.0
2023-01-24 10:15:00,560.68,562.1,559.95,561.62,600.0,548.3075,549.6962,547.5936,549.2268,600.0
2023-01-24 10:20:00,559.85,559.85,559.12,559.72,1400.0,547.4958,547.4958,546.7819,547.3687,1400.0
2023-01-24 10:25:00,559.71,560.76,559.71,560.76,200.0,547.3589,548.3857,547.3589,548.3857,200.0
2023-01-24 10:30:00,561.82,562.98,561.75,562.98,600.0,549.4224,550.5568,549.3539,550.5568,600.0
2023-01-24 10:35:00,562.62,563.36,562.61,563.36,200.0,550.2047,550.9284,550.1949,550.9284,200.0
2023-01-24 10:40:00,562.45,564.22,561.84,564.22,530.0,550.0385,551.7694,549.4419,551.7694,530.0
2023-01-24 10:45:00,564.39,564.72,563.75,563.75,1000.0,551.9356,552.2584,551.3098,551.3098,1000.0
2023-01-24 10:50:00,564.6,564.67,563.98,563.98,600.0,552.141,552.2095,551.5347,551.5347,600.0
2023-01-24 10:55:00,564.6,565.16,564.6,564.88,1000.0,552.141,552.6887,552.141,552.4148,1000.0
2023-01-24 11:00:00,565.33,565.33,565.33,565.33,100.0,552.8549,552.8549,552.8549,552.8549,100.0
2023-01-24 11:05:00,565.24,565.24,564.39,564.39,304.0,552.7669,552.7669,551.9356,551.9356,304.0
2023-01-24 11:10:00,565.11,565.11,564.61,564.63,400.0,552.6398,552.6398,552.1508,552.1704,400.0
2023-01-24 11:15:00,564.76,564.77,564.17,564.17,501.0,552.2975,552.3073,551.7205,551.7205,501.0
2023-01-24 11:20:00,564.15,564.16,564.15,564.15,100.0,551.7009,551.7107,551.7009,551.7009,100.0
2023-01-24 11:25:00,564.14,565.66,564.14,565.65,6204.0,551.6912,553.1776,551.6912,553.1678,6204.0
2023-01-24 11:30:00,565.64,565.65,564.49,564.49,400.0,553.1581,553.1678,552.0334,552.0334,400.0
2023-01-24 11:35:00,564.49,564.49,564.49,564.49,0.0,552.0334,552.0334,552.0334,552.0334,0.0
2023-01-24 11:40:00,563.25,563.71,562.86,563.71,723.0,550.8208,551.2707,550.4394,551.2707,723.0
2023-01-24 11:45:00,563.71,563.71,563.71,563.71,0.0,551.2707,551.2707,551.2707,551.2707,0.0
2023-01-24 11:50:00,564.38,565.06,564.28,564.74,800.0,551.9259,552.5909,551.8281,552.2779,800.0
2023-01-24 11:55:00,564.74,564.74,564.74,564.74,0.0,552.2779,552.2779,552.2779,552.2779,0.0
2023-01-24 12:00:00,565.15,565.15,563.95,563.95,700.0,552.6789,552.6789,551.5054,551.5054,700.0
2023-01-24 12:05:00,565.15,565.8,564.7,565.8,1480.0,552.6789,553.3145,552.2388,553.3145,1480.0
2023-01-24 12:10:00,565.8,565.8,565.8,565.8,0.0,553.3145,553.3145,553.3145,553.3145,0.0
2023-01-24 12:15:00,566.74,566.74,564.66,565.5,1400.0,554.2338,554.2338,552.1997,553.0212,1400.0
2023-01-24 12:20:00,565.5,565.5,565.5,565.5,0.0,553.0212,553.0212,553.0212,553.0212,0.0
2023-01-24 12:25:00,565.5,565.5,565.5,565.5,0.0,553.0212,553.0212,553.0212,553.0212,0.0
2023-01-24 12:30:00,565.5,565.5,565.5,565.5,0.0,553.0212,553.0212,553.0212,553.0212,0.0
2023-01-24 12:35:00,565.5,565.5,565.5,565.5,0.0,553.0212,553.0212,553.0212,553.0212,0.0
2023-01-24 12:40:00,565.59,565.96,565.59,565.92,2522.0,553.1092,553.471,553.1092,553.4319,2522.0
2023-01-24 12:45:00,565.92,565.92,565.92,565.92,0.0,553.4319,553.4319,553.4319,553.4319,0.0
2023-01-24 12:50:00,565.26,566.93,565.26,566.93,600.0,552.7864,554.4196,552.7864,554.4196,600.0
2023-01-24 12:55:00,566.93,567.0,566.66,566.66,300.0,554.4196,554.4881,554.1556,554.1556,300.0
2023-01-24 13:00:00,567.0,567.69,566.77,567.4,2205.0,554.4881,555.1628,554.2631,554.8792,2205.0
2023-01-24 13:05:00,567.83,567.83,567.82,567.83,150.0,555.2997,555.2997,555.29,555.2997,150.0
2023-01-24 13:10:00,567.79,568.55,567.78,568.55,200.0,555.2606,556.0038,555.2508,556.0038,200.0
2023-01-24 13:15:00,568.7,568.8,568.1,568.57,843.0,556.1505,556.2483,555.5638,556.0234,843.0
2023-01-24 13:20:00,568.97,568.97,568.97,568.97,100.0,556.4146,556.4146,556.4146,556.4146,100.0
2023-01-24 13:25:00,568.53,569.85,568.53,569.85,898.0,555.9843,557.2752,555.9843,557.2752,898.0
2023-01-24 13:30:00,570.01,570.75,569.26,570.75,2941.0,557.4316,558.1553,556.6982,558.1553,2941.0
2023-01-24 13:35:00,570.41,571.15,570.02,570.02,500.0,557.8228,558.5465,557.4414,557.4414,500.0
2023-01-24 13:40:00,570.02,570.02,570.02,570.02,0.0,557.4414,557.4414,557.4414,557.4414,0.0
2023-01-24 13:45:00,571.49,571.49,571.19,571.19,312.0,558.879,558.879,558.5856,558.5856,312.0
2023-01-24 13:50:00,570.76,570.76,570.19,570.2,400.0,558.1651,558.1651,557.6077,557.6174,400.0
2023-01-24 13:55:00,570.19,570.19,569.82,569.82,400.0,557.6077,557.6077,557.2458,557.2458,400.0
2023-01-24 14:00:00,569.84,569.84,568.69,568.69,600.0,557.2654,557.2654,556.1408,556.1408,600.0
2023-01-24 14:05:00,568.69,568.7,568.14,568.14,400.0,556.1408,556.1505,555.6029,555.6029,400.0
2023-01-24 14:10:00,568.11,569.89,568.1,569.89,400.0,555.5736,557.3143,555.5638,557.3143,400.0
2023-01-24 14:15:00,569.75,570.03,569.74,570.03,200.0,557.1774,557.4512,557.1676,557.4512,200.0
2023-01-24 14:20:00,570.26,570.5,569.57,569.91,800.0,557.6761,557.9108,557.0013,557.3338,800.0
2023-01-24 14:25:00,569.91,569.91,569.91,569.91,0.0,557.3338,557.3338,557.3338,557.3338,0.0
2023-01-24 14:30:00,570.2,570.53,570.2,570.52,300.0,557.6174,557.9402,557.6174,557.9304,300.0
2023-01-24 14:35:00,570.71,570.98,570.71,570.98,400.0,558.1162,558.3802,558.1162,558.3802,400.0
2023-01-24 14:40:00,570.98,570.98,570.97,570.98,379.0,558.3802,558.3802,558.3704,558.3802,379.0
2023-01-24 14:45:00,571.04,571.04,571.04,571.04,169.0,558.4389,558.4389,558.4389,558.4389,169.0
2023-01-24 14:50:00,570.37,570.37,568.57,569.88,1870.0,557.7837,557.7837,556.0234,557.3045,1870.0
2023-01-24 14:55:00,570.14,570.15,570.14,570.14,100.0,557.5588,557.5685,557.5588,557.5588,100.0
2023-01-24 15:00:00,570.14,570.14,570.14,570.14,0.0,557.5588,557.5588,557.5588,557.5588,0.0
2023-01-24 15:05:00,570.42,570.42,569.49,570.32,586.0,557.8326,557.8326,556.9231,557.7348,586.0
2023-01-24 15:10:00,569.75,569.75,569.75,569.75,100.0,557.1774,557.1774,557.1774,557.1774,100.0
2023-01-24 15:15:00,569.78,569.78,569.78,569.78,100.0,557.2067,557.2067,557.2067,557.2067,100.0
2023-01-24 15:20:00,569.95,571.19,569.95,570.61,1757.0,557.373,558.5856,557.373,558.0184,1757.0
2023-01-24 15:25:00,570.61,570.61,570.61,570.61,100.0,558.0184,558.0184,558.0184,558.0184,100.0
2023-01-24 15:30:00,570.35,571.04,570.35,570.76,700.0,557.7641,558.4389,557.7641,558.1651,700.0
2023-01-24 15:35:00,570.62,570.74,570.61,570.74,200.0,558.0282,558.1455,558.0184,558.1455,200.0
2023-01-24 15:40:00,570.4,570.4,568.98,569.66,1113.0,557.813,557.813,556.4244,557.0894,1113.0
2023-01-24 15:45:00,569.88,570.37,569.62,569.62,1470.0,557.3045,557.7837,557.0502,557.0502,1470.0
2023-01-24 15:50:00,570.41,570.71,570.07,570.71,900.0,557.8228,558.1162,557.4903,558.1162,900.0
2023-01-24 15:55:00,570.96,571.41,570.72,570.74,3531.0,558.3607,558.8007,558.126,558.1455,3531.0
2023-01-25 09:30:00,564.68,565.19,564.68,565.19,5413.0,552.2192,552.718,552.2192,552.718,5413.0
2023-01-25 09:35:00,567.12,567.12,567.11,567.12,100.0,554.6054,554.6054,554.5956,554.6054,100.0
2023-01-25 09:40:00,566.38,566.97,565.88,566.93,500.0,553.8817,554.4587,553.3928,554.4196,500.0
2023-01-25 09:45:00,565.82,565.82,565.0,565.79,300.0,553.3341,553.3341,552.5322,553.3048,300.0
2023-01-25 09:50:00,563.11,563.36,562.01,563.36,439.0,550.6839,550.9284,549.6082,550.9284,439.0
2023-01-25 09:55:00,562.21,564.42,562.21,562.89,881.0,549.8038,551.965,549.8038,550.4687,881.0
2023-01-25 10:00:00,564.18,565.28,563.5,564.91,606.0,551.7303,552.806,551.0653,552.4442,606.0
2023-01-25 10:05:00,565.22,567.26,565.21,565.98,1200.0,552.7473,554.7423,552.7376,553.4906,1200.0
2023-01-25 10:10:00,564.48,564.48,564.48,564.48,100.0,552.0237,552.0237,552.0237,552.0237,100.0
2023-01-25 10:15:00,564.13,565.11,564.0,564.45,1551.0,551.6814,552.6398,551.5543,551.9943,1551.0
2023-01-25 10:20:00,562.13,562.13,562.13,562.13,100.0,549.7255,549.7255,549.7255,549.7255,100.0
2023-01-25 10:25:00,562.97,564.0,562.97,563.75,500.0,550.547,551.5543,550.547,551.3098,500.0
2023-01-25 10:30:00,564.14,564.56,562.86,562.88,1017.0,551.6912,552.1019,550.4394,550.459,1017.0
2023-01-25 10:35:00,562.05,562.05,562.05,562.05,100.0,549.6473,549.6473,549.6473,549.6473,100.0
2023-01-25 10:40:00,561.87,562.01,561.66,561.66,300.0,549.4713,549.6082,549.2659,549.2659,300.0
2023-01-25 10:45:00,561.4,561.41,561.4,561.41,200.0,549.0116,549.0214,549.0116,549.0214,200.0
2023-01-25 10:50:00,560.25,560.25,560.25,560.25,300.0,547.887,547.887,547.887,547.887,300.0
2023-01-25 10:55:00,560.32,561.5,560.31,561.3,1100.0,547.9555,549.1094,547.9457,548.9138,1100.0
2023-01-25 11:00:00,560.93,561.86,560.93,561.86,600.0,548.552,549.4615,548.552,549.4615,600.0
2023-01-25 11:05:00,561.71,562.23,561.71,562.08,500.0,549.3148,549.8233,549.3148,549.6766,500.0
2023-01-25 11:10:00,562.38,562.5,561.98,561.98,400.0,549.97,550.0874,549.5788,549.5788,400.0
2023-01-25 11:15:00,562.0,563.1,562.0,562.71,400.0,549.5984,550.6741,549.5984,550.2927,400.0
2023-01-25 11:20:00,562.77,564.23,562.77,564.14,799.0,550.3514,551.7792,550.3514,551.6912,799.0
2023-01-25 11:25:00,564.18,564.18,564.18,564.18,100.0,551.7303,551.7303,551.7303,551.7303,100.0
2023-01-25 11:30:00,564.73,565.37,564.73,564.91,611.0,552.2681,552.894,552.2681,552.4442,611.0
2023-01-25 11:35:00,564.57,564.99,564.51,564.74,400.0,552.1117,552.5224,552.053,552.2779,400.0
2023-01-25 11:40:00,564.67,564.71,564.45,564.45,400.0,552.2095,552.2486,551.9943,551.9943,400.0
2023-01-25 11:45:00,564.42,565.48,564.42,565.48,500.0,551.965,553.0016,551.965,553.0016,500.0
2023-01-25 11:50:00,566.1,567.16,566.1,566.85,600.0,553.6079,554.6445,553.6079,554.3414,600.0
2023-01-25 11:55:00,567.27,568.29,567.27,567.39,1560.0,554.7521,555.7496,554.7521,554.8694,1560.0
2023-01-25 12:00:00,567.38,567.38,567.24,567.24,400.0,554.8597,554.8597,554.7228,554.7228,400.0
2023-01-25 12:05:00,566.67,567.53,566.65,567.52,800.0,554.1653,555.0064,554.1458,554.9966,800.0
2023-01-25 12:10:00,567.43,567.84,567.42,567.5,1015.0,554.9086,555.3095,554.8988,554.977,1015.0
2023-01-25 12:15:00,567.78,567.83,567.36,567.36,1398.0,555.2508,555.2997,554.8401,554.8401,1398.0
2023-01-25 12:20:00,567.72,568.25,567.72,567.93,1077.0,555.1922,555.7105,555.1922,555.3975,1077.0
2023-01-25 12:25:00,567.92,568.29,567.91,568.29,400.0,555.3877,555.7496,555.378,555.7496,400.0
2023-01-25 12:30:00,568.51,568.51,568.04,568.04,500.0,555.9647,555.9647,555.5051,555.5051,500.0
2023-01-25 12:35:00,567.91,568.18,567.68,567.68,600.0,555.378,555.642,555.153,555.153,600.0
2023-01-25 12:40:00,566.92,566.92,566.36,566.36,600.0,554.4098,554.4098,553.8622,553.8622,600.0
2023-01-25 12:45:00,566.33,566.39,565.41,565.41,715.0,553.8328,553.8915,552.9331,552.9331,715.0
2023-01-25 12:50:00,565.19,565.19,565.18,565.18,300.0,552.718,552.718,552.7082,552.7082,300.0
2023-01-25 12:55:00,565.04,565.04,564.72,564.72,200.0,552.5713,552.5713,552.2584,552.2584,200.0
2023-01-25 13:00:00,564.64,565.84,564.64,565.84,903.0,552.1801,553.3536,552.1801,553.3536,903.0
2023-01-25 13:05:00,565.03,565.03,564.96,564.96,611.0,552.5615,552.5615,552.4931,552.4931,611.0
2023-01-25 13:10:00,565.04,566.0,565.04,565.85,715.0,552.5713,553.5101,552.5713,553.3634,715.0
2023-01-25 13:15:00,565.86,565.86,565.37,565.37,500.0,553.3732,553.3732,552.894,552.894,500.0
2023-01-25 13:20:00,564.96,565.05,564.75,564.75,474.0,552.4931,552.5811,552.2877,552.2877,474.0
2023-01-25 13:25:00,564.51,564.51,564.08,564.08,500.0,552.053,552.053,551.6325,551.6325,500.0
2023-01-25 13:30:00,564.46,564.59,563.95,563.95,600.0,552.0041,552.1312,551.5054,551.5054,600.0
2023-01-25 13:35:00,564.42,564.88,564.42,564.88,200.0,551.965,552.4148,551.965,552.4148,200.0
2023-01-25 13:40:00,564.88,564.88,564.88,564.88,100.0,552.4148,552.4148,552.4148,552.4148,100.0
2023-01-25 13:45:00,565.23,566.41,565.23,566.41,301.0,552.7571,553.9111,552.7571,553.9111,301.0
2023-01-25 13:50:00,566.21,566.22,565.93,565.93,600.0,553.7155,553.7253,553.4417,553.4417,600.0
2023-01-25 13:55:00,565.7,565.7,565.3,565.3,300.0,553.2167,553.2167,552.8256,552.8256,300.0
2023-01-25 14:00:00,565.81,565.81,565.1,565.1,800.0,553.3243,553.3243,552.63,552.63,800.0
2023-01-25 14:05:00,564.41,564.67,564.08,564.45,1200.0,551.9552,552.2095,551.6325,551.9943,1200.0
2023-01-25 14:10:00,564.4,564.81,564.4,564.8,500.0,551.9454,552.3464,551.9454,552.3366,500.0
2023-01-25 14:15:00,564.7,565.12,564.69,565.12,300.0,552.2388,552.6495,552.229,552.6495,300.0
2023-01-25 14:20:00,565.3,565.3,564.09,564.09,700.0,552.8256,552.8256,551.6423,551.6423,700.0
2023-01-25 14:25:00,564.09,564.09,563.74,563.74,300.0,551.6423,551.6423,551.3,551.3,300.0
2023-01-25 14:30:00,563.43,563.43,562.11,562.11,1300.0,550.9968,550.9968,549.706,549.706,1300.0
2023-01-25 14:35:00,562.21,562.99,562.21,562.75,8302.0,549.8038,550.5665,549.8038,550.3318,8302.0
2023-01-25 14:40:00,562.63,563.03,562.58,563.03,1000.0,550.2145,550.6057,550.1656,550.6057,1000.0
2023-01-25 14:45:00,562.94,562.94,562.33,562.36,700.0,550.5176,550.5176,549.9211,549.9504,700.0
2023-01-25 14:50:00,562.32,562.51,561.91,562.0,1600.0,549.9113,550.0971,549.5104,549.5984,1600.0
2023-01-25 14:55:00,562.09,562.38,562.08,562.24,1030.0,549.6864,549.97,549.6766,549.8331,1030.0
2023-01-25 15:00:00,561.93,562.26,561.93,562.19,1330.0,549.5299,549.8526,549.5299,549.7842,1330.0
2023-01-25 15:05:00,562.24,562.24,561.83,561.91,1535.0,549.8331,549.8331,549.4321,549.5104,1535.0
2023-01-25 15:10:00,561.72,561.72,560.62,560.62,1500.0,549.3246,549.3246,548.2488,548.2488,1500.0
2023-01-25 15:15:00,560.46,560.63,560.34,560.58,1799.0,548.0924,548.2586,547.975,548.2097,1799.0
2023-01-25 15:20:00,560.6,560.88,560.51,560.6,2340.0,548.2293,548.5031,548.1413,548.2293,2340.0
2023-01-25 15:25:00,560.36,560.47,560.31,560.45,500.0,547.9946,548.1021,547.9457,548.0826,500.0
2023-01-25 15:30:00,560.58,560.65,560.36,560.47,1400.0,548.2097,548.2782,547.9946,548.1021,1400.0
2023-01-25 15:35:00,560.34,560.34,559.4,559.96,3705.0,547.975,547.975,547.0558,547.6034,3705.0
2023-01-25 15:40:00,559.96,560.0,559.2,559.27,4701.0,547.6034,547.6425,546.8602,546.9286,4701.0
2023-01-25 15:45:00,559.32,559.32,558.51,558.67,3015.0,546.9775,546.9775,546.1854,546.3419,3015.0
2023-01-25 15:50:00,558.46,558.84,557.68,557.9,4102.0,546.1365,546.5081,545.3737,545.5889,4102.0
2023-01-25 15:55:00,557.69,560.13,557.69,559.85,8894.0,545.3835,547.7697,545.3835,547.4958,8894.0
2023-01-26 09:30:00,563.0,566.62,563.0,566.62,2227.0,550.5763,554.1164,550.5763,554.1164,2227.0
2023-01-26 09:35:00,564.37,564.37,564.37,564.37,5500.0,551.9161,551.9161,551.9161,551.9161,5500.0
2023-01-26 09:40:00,563.35,565.54,563.34,565.53,5500.0,550.9186,553.0603,550.9088,553.0505,5500.0
2023-01-26 09:45:00,563.39,563.9,559.76,559.76,11203.0,550.9577,551.4565,547.4078,547.4078,11203.0
2023-01-26 09:50:00,561.13,562.0,559.66,559.66,2399.0,548.7476,549.5984,547.31,547.31,2399.0
2023-01-26 09:55:00,561.13,561.68,560.02,561.63,1701.0,548.7476,549.2854,547.6621,549.2366,1701.0
2023-01-26 10:00:00,561.63,561.63,561.63,561.63,0.0,549.2366,549.2366,549.2366,549.2366,0.0
2023-01-26 10:05:00,561.63,561.63,561.63,561.63,0.0,549.2366,549.2366,549.2366,549.2366,0.0
2023-01-26 10:10:00,561.52,562.84,561.52,562.84,400.0,549.129,550.4198,549.129,550.4198,400.0
2023-01-26 10:15:00,562.97,564.24,562.97,564.24,529.0,550.547,551.789,550.547,551.789,529.0
2023-01-26 10:20:00,563.83,565.69,563.83,565.54,911.0,551.388,553.207,551.388,553.0603,911.0
2023-01-26 10:25:00,566.32,566.32,565.11,565.43,1000.0,553.8231,553.8231,552.6398,552.9527,1000.0
2023-01-26 10:30:00,564.84,566.67,564.7,565.87,785.0,552.3757,554.1653,552.2388,553.383,785.0
2023-01-26 10:35:00,565.77,565.78,564.13,564.84,3300.0,553.2852,553.295,551.6814,552.3757,3300.0
2023-01-26 10:40:00,564.5,565.0,563.72,564.22,1700.0,552.0432,552.5322,551.2804,551.7694,1700.0
2023-01-26 10:45:00,563.23,563.23,563.23,563.23,100.0,550.8012,550.8012,550.8012,550.8012,100.0
2023-01-26 10:50:00,563.82,563.82,563.14,563.23,700.0,551.3782,551.3782,550.7132,550.8012,700.0
2023-01-26 10:55:00,562.56,562.56,562.23,562.23,400.0,550.146,550.146,549.8233,549.8233,400.0
2023-01-26 11:00:00,561.63,562.0,561.63,561.79,700.0,549.2366,549.5984,549.2366,549.393,700.0
2023-01-26 11:05:00,561.74,561.78,561.23,561.49,1153.0,549.3441,549.3832,548.8454,549.0996,1153.0
2023-01-26 11:10:00,562.67,562.67,561.71,561.8,300.0,550.2536,550.2536,549.3148,549.4028,300.0
2023-01-26 11:15:00,561.8,562.05,561.56,561.75,826.0,549.4028,549.6473,549.1681,549.3539,826.0
2023-01-26 11:20:00,560.96,560.96,559.98,559.98,1002.0,548.5813,548.5813,547.623,547.623,1002.0
2023-01-26 11:25:00,559.37,559.76,558.8,559.76,500.0,547.0264,547.4078,546.469,547.4078,500.0
2023-01-26 11:30:00,560.13,560.24,559.91,559.92,1300.0,547.7697,547.8772,547.5545,547.5643,1300.0
2023-01-26 11:35:00,560.0,560.62,560.0,560.62,583.0,547.6425,548.2488,547.6425,548.2488,583.0
2023-01-26 11:40:00,560.45,560.66,560.44,560.65,670.0,548.0826,548.288,548.0728,548.2782,670.0
2023-01-26 11:45:00,561.49,561.63,561.49,561.61,700.0,549.0996,549.2366,549.0996,549.217,700.0
2023-01-26 11:50:00,561.62,561.64,561.1,561.1,800.0,549.2268,549.2463,548.7182,548.7182,800.0
2023-01-26 11:55:00,561.07,561.55,561.07,561.38,1610.0,548.6889,549.1583,548.6889,548.9921,1610.0
2023-01-26 12:00:00,561.6,562.84,561.6,562.84,10853.0,549.2072,550.4198,549.2072,550.4198,10853.0
2023-01-26 12:05:00,562.87,562.88,561.55,562.88,15124.0,550.4492,550.459,549.1583,550.459,15124.0
2023-01-26 12:10:00,562.93,564.21,562.92,564.21,411.0,550.5079,551.7596,550.4981,551.7596,411.0
2023-01-26 12:15:00,563.85,563.85,563.84,563.85,100.0,551.4076,551.4076,551.3978,551.4076,100.0
2023-01-26 12:20:00,563.82,563.82,563.23,563.23,1000.0,551.3782,551.3782,550.8012,550.8012,1000.0
2023-01-26 12:25:00,563.15,563.15,563.15,563.15,100.0,550.723,550.723,550.723,550.723,100.0
2023-01-26 12:30:00,562.77,564.37,562.77,564.37,992.0,550.3514,551.9161,550.3514,551.9161,992.0
2023-01-26 12:35:00,564.52,564.78,564.52,564.78,300.0,552.0628,552.317,552.0628,552.317,300.0
2023-01-26 12:40:00,565.19,565.19,565.19,565.19,100.0,552.718,552.718,552.718,552.718,100.0
2023-01-26 12:45:00,564.23,564.52,564.23,564.52,241.0,551.7792,552.0628,551.7792,552.0628,241.0
2023-01-26 12:50:00,564.52,564.52,564.52,564.52,0.0,552.0628,552.0628,552.0628,552.0628,0.0
2023-01-26 12:55:00,566.49,566.88,566.33,566.65,1000.0,553.9893,554.3707,553.8328,554.1458,1000.0
2023-01-26 13:00:00,566.84,567.01,566.71,567.01,400.0,554.3316,554.4978,554.2045,554.4978,400.0
2023-01-26 13:05:00,567.93,567.93,565.73,566.16,1500.0,555.3975,555.3975,553.2461,553.6666,1500.0
2023-01-26 13:10:00,566.77,566.78,566.77,566.77,100.0,554.2631,554.2729,554.2631,554.2631,100.0
2023-01-26 13:15:00,566.75,566.75,566.31,566.31,327.0,554.2436,554.2436,553.8133,553.8133,327.0
2023-01-26 13:20:00,565.95,565.95,565.94,565.95,200.0,553.4612,553.4612,553.4514,553.4612,200.0
2023-01-26 13:25:00,566.89,566.89,566.88,566.88,211.0,554.3805,554.3805,554.3707,554.3707,211.0
2023-01-26 13:30:00,567.02,567.03,567.02,567.02,127.0,554.5076,554.5174,554.5076,554.5076,127.0
2023-01-26 13:35:00,567.03,567.68,567.03,567.45,400.0,554.5174,555.153,554.5174,554.9281,400.0
2023-01-26 13:40:00,567.92,567.92,567.61,567.61,300.0,555.3877,555.3877,555.0846,555.0846,300.0
2023-01-26 13:45:00,567.65,568.24,567.65,568.24,400.0,555.1237,555.7007,555.1237,555.7007,400.0
2023-01-26 13:50:00,568.22,568.46,568.2,568.46,300.0,555.6811,555.9158,555.6616,555.9158,300.0
2023-01-26 13:55:00,568.91,569.26,568.9,569.1,1800.0,556.3559,556.6982,556.3461,556.5417,1800.0
2023-01-26 14:00:00,569.89,569.89,567.84,567.84,2277.0,557.3143,557.3143,555.3095,555.3095,2277.0
2023-01-26 14:05:00,567.22,567.22,565.89,565.89,1700.0,554.7032,554.7032,553.4025,553.4025,1700.0
2023-01-26 14:10:00,566.54,566.54,566.53,566.54,122.0,554.0382,554.0382,554.0284,554.0382,122.0
2023-01-26 14:15:00,566.08,566.08,566.07,566.08,1000.0,553.5884,553.5884,553.5786,553.5884,1000.0
2023-01-26 14:20:00,566.08,566.08,566.07,566.08,223.0,553.5884,553.5884,553.5786,553.5884,223.0
2023-01-26 14:25:00,565.51,565.51,564.5,564.5,801.0,553.0309,553.0309,552.0432,552.0432,801.0
2023-01-26 14:30:00,565.0,565.0,564.26,564.32,3012.0,552.5322,552.5322,551.8085,551.8672,3012.0
2023-01-26 14:35:00,564.6,564.6,562.78,563.34,4011.0,552.141,552.141,550.3612,550.9088,4011.0
2023-01-26 14:40:00,563.26,565.03,563.26,564.69,900.0,550.8306,552.5615,550.8306,552.229,900.0
2023-01-26 14:45:00,565.26,565.27,564.69,564.87,900.0,552.7864,552.7962,552.229,552.4051,900.0
2023-01-26 14:50:00,564.63,565.0,564.33,564.33,5341.0,552.1704,552.5322,551.877,551.877,5341.0
2023-01-26 14:55:00,564.66,564.69,564.39,564.69,300.0,552.1997,552.229,551.9356,552.229,300.0
2023-01-26 15:00:00,564.58,564.8,564.46,564.8,700.0,552.1215,552.3366,552.0041,552.3366,700.0
2023-01-26 15:05:00,564.44,564.44,563.75,564.01,500.0,551.9845,551.9845,551.3098,551.564,500.0
2023-01-26 15:10:00,564.5,564.64,564.5,564.64,442.0,552.0432,552.1801,552.0432,552.1801,442.0
2023-01-26 15:15:00,564.58,565.6,564.58,565.6,500.0,552.1215,553.1189,552.1215,553.1189,500.0
2023-01-26 15:20:00,565.14,565.15,564.16,564.61,800.0,552.6691,552.6789,551.7107,552.1508,800.0
2023-01-26 15:25:00,564.76,565.25,564.68,564.87,1200.0,552.2975,552.7767,552.2192,552.4051,1200.0
2023-01-26 15:30:00,564.55,565.3,564.49,564.95,1100.0,552.0921,552.8256,552.0334,552.4833,1100.0
2023-01-26 15:35:00,565.09,565.26,564.58,564.67,2031.0,552.6202,552.7864,552.1215,552.2095,2031.0
2023-01-26 15:40:00,564.47,564.52,564.27,564.28,2130.0,552.0139,552.0628,551.8183,551.8281,2130.0
2023-01-26 15:45:00,564.16,565.2,564.16,565.2,1771.0,551.7107,552.7278,551.7107,552.7278,1771.0
2023-01-26 15:50:00,565.2,565.2,564.39,564.79,2179.0,552.7278,552.7278,551.9356,552.3268,2179.0
2023-01-26 15:55:00,565.34,565.92,564.92,564.92,5286.0,552.8647,553.4319,552.454,552.454,5286.0
2023-01-27 09:30:00,565.22,565.22,565.22,565.22,1912.0,552.7473,552.7473,552.7473,552.7473,1912.0
2023-01-27 09:35:00,566.06,566.06,566.06,566.06,100.0,553.5688,553.5688,553.5688,553.5688,100.0
2023-01-27 09:40:00,568.24,568.24,568.24,568.24,100.0,555.7007,555.7007,555.7007,555.7007,100.0
2023-01-27 09:45:00,568.92,569.69,568.77,568.77,401.0,556.3657,557.1187,556.219,556.219,401.0
2023-01-27 09:50:00,569.79,571.22,569.79,570.26,400.0,557.2165,558.6149,557.2165,557.6761,400.0
2023-01-27 09:55:00,571.25,571.48,571.24,571.48,300.0,558.6443,558.8692,558.6345,558.8692,300.0
2023-01-27 10:00:00,572.2,573.16,572.04,572.81,900.0,559.5733,560.5121,559.4168,560.1698,900.0
2023-01-27 10:05:00,572.49,573.49,572.14,572.33,951.0,559.8569,560.8348,559.5146,559.7004,951.0
2023-01-27 10:10:00,571.74,571.78,571.72,571.73,400.0,559.1235,559.1626,559.1039,559.1137,400.0
2023-01-27 10:15:00,571.23,572.38,570.76,571.46,1600.0,558.6247,559.7493,558.1651,558.8496,1600.0
2023-01-27 10:20:00,571.69,571.69,570.6,571.49,477.0,559.0746,559.0746,558.0086,558.879,477.0
2023-01-27 10:25:00,571.52,572.41,571.11,571.44,628.0,558.9083,559.7787,558.5074,558.8301,628.0
2023-01-27 10:30:00,571.64,571.64,570.58,570.58,1200.0,559.0257,559.0257,557.9891,557.9891,1200.0
2023-01-27 10:35:00,571.22,572.22,570.89,570.89,934.0,558.6149,559.5929,558.2922,558.2922,934.0
2023-01-27 10:40:00,571.45,571.45,570.31,570.75,377.0,558.8399,558.8399,557.725,558.1553,377.0
2023-01-27 10:45:00,570.77,571.45,569.15,569.15,1000.0,558.1749,558.8399,556.5906,556.5906,1000.0
2023-01-27 10:50:00,569.27,569.28,569.27,569.27,100.0,556.708,556.7177,556.708,556.708,100.0
2023-01-27 10:55:00,569.36,569.37,568.89,569.37,300.0,556.796,556.8058,556.3363,556.8058,300.0
2023-01-27 11:00:00,568.77,569.01,568.12,568.58,700.0,556.219,556.4537,555.5833,556.0332,700.0
2023-01-27 11:05:00,568.58,568.58,568.58,568.58,0.0,556.0332,556.0332,556.0332,556.0332,0.0
2023-01-27 11:10:00,568.58,568.58,568.58,568.58,0.0,556.0332,556.0332,556.0332,556.0332,0.0
2023-01-27 11:15:00,567.4,567.4,567.4,567.4,269.0,554.8792,554.8792,554.8792,554.8792,269.0
2023-01-27 11:20:00,568.53,568.62,568.53,568.62,200.0,555.9843,556.0723,555.9843,556.0723,200.0
2023-01-27 11:25:00,568.21,568.44,568.16,568.43,710.0,555.6714,555.8963,555.6225,555.8865,710.0
2023-01-27 11:30:00,568.99,569.97,568.97,569.97,1800.0,556.4341,557.3925,556.4146,557.3925,1800.0
2023-01-27 11:35:00,569.38,569.38,569.37,569.38,100.0,556.8155,556.8155,556.8058,556.8155,100.0
2023-01-27 11:40:00,569.2,569.89,569.2,569.89,302.0,556.6395,557.3143,556.6395,557.3143,302.0
2023-01-27 11:45:00,570.02,570.38,570.02,570.02,434.0,557.4414,557.7935,557.4414,557.4414,434.0
2023-01-27 11:50:00,570.02,570.02,569.7,569.71,230.0,557.4414,557.4414,557.1285,557.1383,230.0
2023-01-27 11:55:00,569.93,570.08,569.93,570.03,909.0,557.3534,557.5001,557.3534,557.4512,909.0
2023-01-27 12:00:00,569.9,570.41,569.9,570.32,710.0,557.3241,557.8228,557.3241,557.7348,710.0
2023-01-27 12:05:00,569.96,569.96,569.94,569.94,300.0,557.3827,557.3827,557.3632,557.3632,300.0
2023-01-27 12:10:00,570.72,571.18,570.72,571.18,300.0,558.126,558.5758,558.126,558.5758,300.0
2023-01-27 12:15:00,571.24,571.24,571.12,571.12,200.0,558.6345,558.6345,558.5171,558.5171,200.0
2023-01-27 12:20:00,571.0,571.0,570.76,570.76,200.0,558.3998,558.3998,558.1651,558.1651,200.0
2023-01-27 12:25:00,569.96,569.96,569.63,569.78,607.0,557.3827,557.3827,557.06,557.2067,607.0
2023-01-27 12:30:00,569.78,569.78,569.78,569.78,0.0,557.2067,557.2067,557.2067,557.2067,0.0
2023-01-27 12:35:00,570.6,570.6,570.51,570.52,200.0,558.0086,558.0086,557.9206,557.9304,200.0
2023-01-27 12:40:00,570.3,570.3,570.3,570.3,100.0,557.7152,557.7152,557.7152,557.7152,100.0
2023-01-27 12:45:00,570.42,570.9,570.42,570.89,400.0,557.8326,558.302,557.8326,558.2922,400.0
2023-01-27 12:50:00,570.92,570.92,570.76,570.76,300.0,558.3215,558.3215,558.1651,558.1651,300.0
2023-01-27 12:55:00,570.73,570.73,570.44,570.44,300.0,558.1357,558.1357,557.8521,557.8521,300.0
2023-01-27 13:00:00,570.46,570.46,570.46,570.46,100.0,557.8717,557.8717,557.8717,557.8717,100.0
2023-01-27 13:05:00,570.07,570.07,570.06,570.07,100.0,557.4903,557.4903,557.4805,557.4903,100.0
2023-01-27 13:10:00,569.45,569.46,569.45,569.45,100.0,556.884,556.8938,556.884,556.884,100.0
2023-01-27 13:15:00,569.34,569.38,569.34,569.38,200.0,556.7764,556.8155,556.7764,556.8155,200.0
2023-01-27 13:20:00,569.59,569.59,569.23,569.23,300.0,557.0209,557.0209,556.6688,556.6688,300.0
2023-01-27 13:25:00,569.23,569.23,569.23,569.23,0.0,556.6688,556.6688,556.6688,556.6688,0.0
2023-01-27 13:30:00,569.23,569.23,568.78,568.78,200.0,556.6688,556.6688,556.2288,556.2288,200.0
2023-01-27 13:35:00,568.78,569.1,568.78,569.1,200.0,556.2288,556.5417,556.2288,556.5417,200.0
2023-01-27 13:40:00,568.81,568.81,568.15,568.15,734.0,556.2581,556.2581,555.6127,555.6127,734.0
2023-01-27 13:45:00,567.74,568.09,567.68,567.97,539.0,555.2117,555.554,555.153,555.4366,539.0
2023-01-27 13:50:00,568.1,568.1,567.91,567.93,622.0,555.5638,555.5638,555.378,555.3975,622.0
2023-01-27 13:55:00,568.49,568.49,568.49,568.49,100.0,555.9452,555.9452,555.9452,555.9452,100.0
2023-01-27 14:00:00,569.31,569.53,569.05,569.17,600.0,556.7471,556.9622,556.4928,556.6102,600.0
2023-01-27 14:05:00,569.42,569.66,569.22,569.66,800.0,556.8546,557.0894,556.6591,557.0894,800.0
2023-01-27 14:10:00,569.99,569.99,569.99,569.99,230.0,557.4121,557.4121,557.4121,557.4121,230.0
2023-01-27 14:15:00,570.3,570.3,570.3,570.3,100.0,557.7152,557.7152,557.7152,557.7152,100.0
2023-01-27 14:20:00,570.45,570.45,570.44,570.45,100.0,557.8619,557.8619,557.8521,557.8619,100.0
2023-01-27 14:25:00,570.63,570.79,570.63,570.79,400.0,558.0379,558.1944,558.0379,558.1944,400.0
2023-01-27 14:30:00,572.01,572.23,572.01,572.08,847.0,559.3875,559.6026,559.3875,559.456,847.0
2023-01-27 14:35:00,572.02,572.53,572.02,572.53,410.0,559.3973,559.896,559.3973,559.896,410.0
2023-01-27 14:40:00,572.1,572.3,572.04,572.3,371.0,559.4755,559.6711,559.4168,559.6711,371.0
2023-01-27 14:45:00,572.44,572.44,572.44,572.44,100.0,559.808,559.808,559.808,559.808,100.0
2023-01-27 14:50:00,572.44,572.44,572.44,572.44,100.0,559.808,559.808,559.808,559.808,100.0
2023-01-27 14:55:00,572.44,572.44,572.44,572.44,0.0,559.808,559.808,559.808,559.808,0.0
2023-01-27 15:00:00,572.62,572.67,572.62,572.67,617.0,559.984,560.0329,559.984,560.0329,617.0
2023-01-27 15:05:00,572.84,573.04,572.84,573.04,410.0,560.1992,560.3948,560.1992,560.3948,410.0
2023-01-27 15:10:00,572.58,572.58,572.52,572.52,300.0,559.9449,559.9449,559.8862,559.8862,300.0
2023-01-27 15:15:00,572.39,572.39,572.39,572.39,100.0,559.7591,559.7591,559.7591,559.7591,100.0
2023-01-27 15:20:00,571.82,571.82,571.08,571.08,900.0,559.2017,559.2017,558.478,558.478,900.0
2023-01-27 15:25:00,571.3,572.38,571.3,572.38,1000.0,558.6932,559.7493,558.6932,559.7493,1000.0
2023-01-27 15:30:00,572.41,572.68,571.9,572.66,1250.0,559.7787,560.0427,559.2799,560.0232,1250.0
2023-01-27 15:35:00,572.77,572.8,572.58,572.75,500.0,560.1307,560.1601,559.9449,560.1112,500.0
2023-01-27 15:40:00,572.92,573.72,572.92,573.09,2525.0,560.2774,561.0598,560.2774,560.4437,2525.0
2023-01-27 15:45:00,573.06,573.06,572.06,572.63,2438.0,560.4143,560.4143,559.4364,559.9938,2438.0
2023-01-27 15:50:00,572.87,572.87,571.59,572.27,1152.0,560.2285,560.2285,558.9768,559.6418,1152.0
2023-01-27 15:55:00,572.61,573.15,571.79,571.79,5706.0,559.9743,560.5023,559.1724,559.1724,5706.0
2023-01-30 09:30:00,569.97,573.42,569.95,572.8,4791.0,557.3925,560.7664,557.373,560.1601,4791.0
2023-01-30 09:35:00,573.95,575.0,573.75,575.0,3693.0,561.2847,562.3115,561.0891,562.3115,3693.0
2023-01-30 09:40:00,575.24,576.19,574.42,576.19,2484.0,562.5462,563.4753,561.7443,563.4753,2484.0
2023-01-30 09:45:00,576.19,576.19,574.58,575.17,4303.0,563.4753,563.4753,561.9008,562.4778,4303.0
2023-01-30 09:50:00,576.24,577.07,576.12,576.12,700.0,563.5242,564.3358,563.4068,563.4068,700.0
2023-01-30 09:55:00,576.21,577.45,575.77,577.45,436.0,563.4948,564.7075,563.0645,564.7075,436.0
2023-01-30 10:00:00,577.45,578.68,577.45,578.66,848.0,564.7075,565.9103,564.7075,565.8908,848.0
2023-01-30 10:05:00,578.6,580.23,578.59,579.98,4506.0,565.8321,567.4261,565.8223,567.1816,4506.0
2023-01-30 10:10:00,580.0,581.1,579.61,580.7,32464.0,567.2012,568.2769,566.8198,567.8857,32464.0
2023-01-30 10:15:00,580.67,583.65,580.63,583.57,27687.0,567.8564,570.7706,567.8173,570.6924,27687.0
2023-01-30 10:20:00,582.79,584.03,582.01,584.02,2913.0,569.9296,571.1423,569.1668,571.1325,2913.0
2023-01-30 10:25:00,584.17,585.16,583.24,584.67,6163.0,571.2792,572.2473,570.3697,571.7681,6163.0
2023-01-30 10:30:00,585.5,585.87,584.15,584.15,10186.0,572.5798,572.9416,571.2596,571.2596,10186.0
2023-01-30 10:35:00,583.57,583.57,580.17,580.89,2889.0,570.6924,570.6924,567.3674,568.0715,2889.0
2023-01-30 10:40:00,581.11,581.11,580.97,580.98,226.0,568.2867,568.2867,568.1498,568.1596,226.0
2023-01-30 10:45:00,580.98,582.42,580.23,582.04,2500.0,568.1596,569.5678,567.4261,569.1962,2500.0
2023-01-30 10:50:00,583.1,583.7,579.5,579.62,29037.0,570.2328,570.8195,566.7122,566.8296,29037.0
2023-01-30 10:55:00,576.86,577.73,576.62,577.73,500.0,564.1305,564.9813,563.8958,564.9813,500.0
2023-01-30 11:00:00,576.33,576.5,575.9,576.46,600.0,563.6122,563.7784,563.1917,563.7393,600.0
2023-01-30 11:05:00,575.63,575.73,575.59,575.6,400.0,562.9276,563.0254,562.8885,562.8983,400.0
2023-01-30 11:10:00,577.03,577.16,576.58,577.16,600.0,564.2967,564.4239,563.8567,564.4239,600.0
2023-01-30 11:15:00,576.88,576.88,576.49,576.49,200.0,564.15,564.15,563.7686,563.7686,200.0
2023-01-30 11:20:00,576.53,576.87,576.3,576.53,700.0,563.8078,564.1403,563.5828,563.8078,700.0
2023-01-30 11:25:00,575.87,577.85,575.69,577.85,1517.0,563.1623,565.0986,562.9863,565.0986,1517.0
2023-01-30 11:30:00,576.85,576.92,576.39,576.39,600.0,564.1207,564.1891,563.6708,563.6708,600.0
2023-01-30 11:35:00,575.6,576.77,575.6,576.77,530.0,562.8983,564.0425,562.8983,564.0425,530.0
2023-01-30 11:40:00,575.87,576.31,575.81,576.16,400.0,563.1623,563.5926,563.1036,563.4459,400.0
2023-01-30 11:45:00,576.9,577.29,576.9,576.92,1055.0,564.1696,564.551,564.1696,564.1891,1055.0
2023-01-30 11:50:00,576.21,577.09,576.21,576.96,1105.0,563.4948,564.3554,563.4948,564.2283,1105.0
2023-01-30 11:55:00,577.33,577.97,576.72,577.85,1343.0,564.5901,565.216,563.9936,565.0986,1343.0
2023-01-30 12:00:00,577.68,577.68,576.32,576.33,1600.0,564.9324,564.9324,563.6024,563.6122,1600.0
2023-01-30 12:05:00,576.9,577.05,576.33,576.33,525.0,564.1696,564.3163,563.6122,563.6122,525.0
2023-01-30 12:10:00,577.0,577.0,577.0,577.0,212.0,564.2674,564.2674,564.2674,564.2674,212.0
2023-01-30 12:15:00,577.03,577.27,576.85,577.09,900.0,564.2967,564.5314,564.1207,564.3554,900.0
2023-01-30 12:20:00,576.21,576.21,576.08,576.08,300.0,563.4948,563.4948,563.3677,563.3677,300.0
2023-01-30 12:25:00,576.34,576.7,576.08,576.61,1100.0,563.6219,563.974,563.3677,563.886,1100.0
2023-01-30 12:30:00,576.7,576.7,576.56,576.56,300.0,563.974,563.974,563.8371,563.8371,300.0
2023-01-30 12:35:00,576.63,576.8,576.34,576.35,700.0,563.9055,564.0718,563.6219,563.6317,700.0
2023-01-30 12:40:00,576.32,576.32,576.32,576.32,216.0,563.6024,563.6024,563.6024,563.6024,216.0
2023-01-30 12:45:00,576.25,576.29,575.5,576.29,1109.0,563.5339,563.573,562.8005,563.573,1109.0
2023-01-30 12:50:00,576.09,576.09,576.09,576.09,100.0,563.3775,563.3775,563.3775,563.3775,100.0
2023-01-30 12:55:00,575.63,575.97,575.27,575.27,920.0,562.9276,563.2601,562.5756,562.5756,920.0
2023-01-30 13:00:00,575.52,575.6,575.44,575.44,300.0,562.82,562.8983,562.7418,562.7418,300.0
2023-01-30 13:05:00,575.64,576.03,575.64,576.03,564.0,562.9374,563.3188,562.9374,563.3188,564.0
2023-01-30 13:10:00,576.24,576.26,575.99,575.99,400.0,563.5242,563.5437,563.2797,563.2797,400.0
2023-01-30 13:15:00,575.85,576.76,575.85,576.57,838.0,563.1428,564.0327,563.1428,563.8469,838.0
2023-01-30 13:20:00,577.3,578.03,577.3,578.03,900.0,564.5608,565.2747,564.5608,565.2747,900.0
2023-01-30 13:25:00,578.28,578.91,577.87,578.87,1600.0,565.5191,566.1352,565.1182,566.0961,1600.0
2023-01-30 13:30:00,578.48,578.48,577.11,577.11,500.0,565.7147,565.7147,564.375,564.375,500.0
2023-01-30 13:35:00,576.52,577.87,576.52,577.87,800.0,563.798,565.1182,563.798,565.1182,800.0
2023-01-30 13:40:00,577.6,577.6,577.38,577.39,300.0,564.8541,564.8541,564.639,564.6488,300.0
2023-01-30 13:45:00,576.78,576.98,576.32,576.98,853.0,564.0522,564.2478,563.6024,564.2478,853.0
2023-01-30 13:50:00,576.65,576.66,576.33,576.33,200.0,563.9251,563.9349,563.6122,563.6122,200.0
2023-01-30 13:55:00,576.08,576.77,576.08,576.76,500.0,563.3677,564.0425,563.3677,564.0327,500.0
2023-01-30 14:00:00,576.49,576.58,576.26,576.26,532.0,563.7686,563.8567,563.5437,563.5437,532.0
2023-01-30 14:05:00,576.51,577.23,576.19,576.19,1444.0,563.7882,564.4923,563.4753,563.4753,1444.0
2023-01-30 14:10:00,576.33,576.33,575.96,575.97,300.0,563.6122,563.6122,563.2503,563.2601,300.0
2023-01-30 14:15:00,575.87,576.02,575.86,576.01,200.0,563.1623,563.309,563.1525,563.2992,200.0
2023-01-30 14:20:00,575.4,576.46,575.4,576.17,617.0,562.7027,563.7393,562.7027,563.4557,617.0
2023-01-30 14:25:00,576.17,576.17,576.17,576.17,0.0,563.4557,563.4557,563.4557,563.4557,0.0
2023-01-30 14:30:00,575.82,576.34,575.82,576.34,1114.0,563.1134,563.6219,563.1134,563.6219,1114.0
2023-01-30 14:35:00,576.09,576.68,575.9,576.68,1761.0,563.3775,563.9544,563.1917,563.9544,1761.0
2023-01-30 14:40:00,576.33,576.33,576.33,576.33,100.0,563.6122,563.6122,563.6122,563.6122,100.0
2023-01-30 14:45:00,576.02,576.16,575.66,576.03,400.0,563.309,563.4459,562.957,563.3188,400.0
2023-01-30 14:50:00,576.15,576.32,575.8,576.17,1682.0,563.4361,563.6024,563.0939,563.4557,1682.0
2023-01-30 14:55:00,575.75,575.76,575.74,575.75,500.0,563.045,563.0547,563.0352,563.045,500.0
2023-01-30 15:00:00,575.84,576.48,575.82,576.48,1010.0,563.133,563.7589,563.1134,563.7589,1010.0
2023-01-30 15:05:00,576.37,576.39,575.82,575.9,1016.0,563.6513,563.6708,563.1134,563.1917,1016.0
2023-01-30 15:10:00,575.92,576.96,575.92,576.68,2300.0,563.2112,564.2283,563.2112,563.9544,2300.0
2023-01-30 15:15:00,576.63,576.63,575.9,575.9,700.0,563.9055,563.9055,563.1917,563.1917,700.0
2023-01-30 15:20:00,576.52,576.55,576.13,576.55,638.0,563.798,563.8273,563.4166,563.8273,638.0
2023-01-30 15:25:00,576.25,576.45,576.25,576.3,1000.0,563.5339,563.7295,563.5339,563.5828,1000.0
2023-01-30 15:30:00,575.89,576.71,575.65,576.6,1000.0,563.1819,563.9838,562.9472,563.8762,1000.0
2023-01-30 15:35:00,576.88,577.38,576.76,577.32,1100.0,564.15,564.639,564.0327,564.5803,1100.0
2023-01-30 15:40:00,577.34,577.4,576.84,576.89,2116.0,564.5999,564.6586,564.1109,564.1598,2116.0
2023-01-30 15:45:00,576.97,577.06,576.32,576.56,2236.0,564.238,564.3261,563.6024,563.8371,2236.0
2023-01-30 15:50:00,576.46,577.57,576.34,576.34,10735.0,563.7393,564.8248,563.6219,563.6219,10735.0
2023-01-30 15:55:00,576.17,576.47,575.12,575.13,18063.0,563.4557,563.7491,562.4289,562.4386,18063.0
2023-01-31 09:30:00,577.33,578.61,573.71,578.61,5440.0,564.5901,565.8419,561.05,565.8419,5440.0
2023-01-31 09:35:00,578.34,578.34,578.33,578.33,200.0,565.5778,565.5778,565.568,565.568,200.0
2023-01-31 09:40:00,578.33,578.33,578.33,578.33,0.0,565.568,565.568,565.568,565.568,0.0
2023-01-31 09:45:00,577.24,578.03,577.24,577.24,300.0,564.5021,565.2747,564.5021,564.5021,300.0
2023-01-31 09:50:00,578.6,579.01,577.28,579.0,1400.0,565.8321,566.233,564.5412,566.2232,1400.0
2023-01-31 09:55:00,580.03,580.03,578.24,578.24,800.0,567.2305,567.2305,565.48,565.48,800.0
2023-01-31 10:00:00,578.19,579.73,576.37,578.48,3010.0,565.4311,566.9371,563.6513,565.7147,3010.0
2023-01-31 10:05:00,578.76,578.78,576.99,577.21,2000.0,565.9885,566.0081,564.2576,564.4727,2000.0
2023-01-31 10:10:00,576.89,578.71,576.89,578.71,1404.0,564.1598,565.9396,564.1598,565.9396,1404.0
2023-01-31 10:15:00,578.59,579.97,578.59,579.59,1600.0,565.8223,567.1718,565.8223,566.8002,1600.0
2023-01-31 10:20:00,579.57,580.3,579.12,579.54,2923.0,566.7807,567.4946,566.3406,566.7513,2923.0
2023-01-31 10:25:00,578.85,579.31,578.58,579.31,2100.0,566.0766,566.5264,565.8125,566.5264,2100.0
2023-01-31 10:30:00,579.75,580.85,579.75,580.32,701.0,566.9567,568.0324,566.9567,567.5141,701.0
2023-01-31 10:35:00,580.13,580.13,579.79,579.95,600.0,567.3283,567.3283,566.9958,567.1523,600.0
2023-01-31 10:40:00,580.09,580.58,580.08,580.58,900.0,567.2892,567.7684,567.2794,567.7684,900.0
2023-01-31 10:45:00,580.86,581.78,580.51,581.77,11469.0,568.0422,568.9419,567.6999,568.9321,11469.0
2023-01-31 10:50:00,581.7,581.78,581.35,581.36,1153.0,568.8637,568.9419,568.5214,568.5312,1153.0
2023-01-31 10:55:00,580.9,580.9,580.9,580.9,100.0,568.0813,568.0813,568.0813,568.0813,100.0
2023-01-31 11:00:00,581.79,582.62,581.79,582.62,800.0,568.9517,569.7634,568.9517,569.7634,800.0
2023-01-31 11:05:00,581.6,581.7,581.2,581.7,1000.0,568.7659,568.8637,568.3747,568.8637,1000.0
2023-01-31 11:10:00,582.13,582.17,581.7,581.7,400.0,569.2842,569.3233,568.8637,568.8637,400.0
2023-01-31 11:15:00,582.19,582.19,581.2,581.2,659.0,569.3429,569.3429,568.3747,568.3747,659.0
2023-01-31 11:20:00,581.2,581.25,581.2,581.2,400.0,568.3747,568.4236,568.3747,568.3747,400.0
2023-01-31 11:25:00,581.55,581.69,580.81,580.99,800.0,568.717,568.8539,567.9933,568.1693,800.0
2023-01-31 11:30:00,581.45,582.5,581.27,582.27,800.0,568.6192,569.646,568.4432,569.4211,800.0
2023-01-31 11:35:00,582.38,582.7,582.38,582.7,200.0,569.5287,569.8416,569.5287,569.8416,200.0
2023-01-31 11:40:00,582.57,583.0,582.53,582.91,800.0,569.7145,570.135,569.6754,570.047,800.0
2023-01-31 11:45:00,582.8,582.94,582.61,582.9,600.0,569.9394,570.0763,569.7536,570.0372,600.0
2023-01-31 11:50:00,582.64,584.86,582.64,584.63,2000.0,569.7829,571.9539,569.7829,571.729,2000.0
2023-01-31 11:55:00,583.81,584.1,583.46,583.46,900.0,570.9271,571.2107,570.5848,570.5848,900.0
2023-01-31 12:00:00,583.49,583.76,582.84,583.75,2340.0,570.6142,570.8782,569.9785,570.8684,2340.0
2023-01-31 12:05:00,583.44,583.44,583.43,583.44,100.0,570.5653,570.5653,570.5555,570.5653,100.0
2023-01-31 12:10:00,583.69,583.8,583.02,583.24,900.0,570.8098,570.9173,570.1545,570.3697,900.0
2023-01-31 12:15:00,583.24,584.78,583.24,584.77,1607.0,570.3697,571.8757,570.3697,571.8659,1607.0
2023-01-31 12:20:00,585.48,585.48,584.53,584.53,2530.0,572.5603,572.5603,571.6312,571.6312,2530.0
2023-01-31 12:25:00,584.56,585.2,584.56,585.2,902.0,571.6606,572.2864,571.6606,572.2864,902.0
2023-01-31 12:30:00,585.58,586.37,585.19,585.49,12574.0,572.658,573.4306,572.2767,572.57,12574.0
2023-01-31 12:35:00,584.83,585.42,584.83,585.42,300.0,571.9246,572.5016,571.9246,572.5016,300.0
2023-01-31 12:40:00,584.63,585.85,584.63,585.66,1800.0,571.729,572.9221,571.729,572.7363,1800.0
2023-01-31 12:45:00,585.54,585.54,584.62,584.87,600.0,572.6189,572.6189,571.7192,571.9637,600.0
2023-01-31 12:50:00,584.7,585.2,584.69,585.2,300.0,571.7975,572.2864,571.7877,572.2864,300.0
2023-01-31 12:55:00,585.23,585.23,584.48,584.48,600.0,572.3158,572.3158,571.5823,571.5823,600.0
2023-01-31 13:00:00,584.83,585.36,584.53,585.36,11494.0,571.9246,572.4429,571.6312,572.4429,11494.0
2023-01-31 13:05:00,585.63,586.09,585.41,586.09,500.0,572.7069,573.1568,572.4918,573.1568,500.0
2023-01-31 13:10:00,585.72,585.74,585.72,585.74,200.0,572.795,572.8145,572.795,572.8145,200.0
2023-01-31 13:15:00,585.22,585.22,584.93,584.95,802.0,572.306,572.306,572.0224,572.042,802.0
2023-01-31 13:20:00,585.31,585.41,585.17,585.36,582.0,572.394,572.4918,572.2571,572.4429,582.0
2023-01-31 13:25:00,585.43,585.43,585.43,585.43,100.0,572.5114,572.5114,572.5114,572.5114,100.0
2023-01-31 13:30:00,585.29,586.12,585.27,586.04,1287.0,572.3744,573.1861,572.3549,573.1079,1287.0
2023-01-31 13:35:00,586.12,586.28,585.98,585.99,500.0,573.1861,573.3426,573.0492,573.059,500.0
2023-01-31 13:40:00,586.24,586.58,586.24,586.58,600.0,573.3035,573.636,573.3035,573.636,600.0
2023-01-31 13:45:00,586.16,587.66,586.15,587.58,1215.0,573.2252,574.6921,573.2155,574.6139,1215.0
2023-01-31 13:50:00,587.48,587.48,587.06,587.29,1671.0,574.5161,574.5161,574.1054,574.3303,1671.0
2023-01-31 13:55:00,587.79,587.99,587.66,587.99,400.0,574.8193,575.0149,574.6921,575.0149,400.0
2023-01-31 14:00:00,588.4,588.88,588.4,588.69,705.0,575.4158,575.8852,575.4158,575.6994,705.0
2023-01-31 14:05:00,588.58,588.74,588.4,588.4,600.0,575.5918,575.7483,575.4158,575.4158,600.0
2023-01-31 14:10:00,588.63,588.99,588.63,588.69,1400.0,575.6407,575.9928,575.6407,575.6994,1400.0
2023-01-31 14:15:00,588.72,588.72,588.08,588.44,519.0,575.7288,575.7288,575.1029,575.4549,519.0
2023-01-31 14:20:00,587.63,588.08,587.63,587.65,641.0,574.6628,575.1029,574.6628,574.6824,641.0
2023-01-31 14:25:00,588.09,588.42,588.09,588.42,349.0,575.1127,575.4354,575.1127,575.4354,349.0
2023-01-31 14:30:00,588.41,588.56,588.26,588.26,1300.0,575.4256,575.5723,575.2789,575.2789,1300.0
2023-01-31 14:35:00,588.42,588.42,587.37,587.87,1544.0,575.4354,575.4354,574.4085,574.8975,1544.0
2023-01-31 14:40:00,588.01,588.34,588.01,588.17,925.0,575.0344,575.3571,575.0344,575.1909,925.0
2023-01-31 14:45:00,588.6,589.13,588.6,589.13,830.0,575.6114,576.1297,575.6114,576.1297,830.0
2023-01-31 14:50:00,589.25,589.74,588.86,589.25,7947.0,576.2471,576.7262,575.8657,576.2471,7947.0
2023-01-31 14:55:00,588.9,589.34,588.9,588.97,600.0,575.9048,576.3351,575.9048,575.9732,600.0
2023-01-31 15:00:00,588.67,589.7,588.48,588.75,3729.0,575.6799,576.6871,575.4941,575.7581,3729.0
2023-01-31 15:05:00,588.76,588.76,587.7,587.71,1300.0,575.7679,575.7679,574.7313,574.741,1300.0
2023-01-31 15:10:00,587.2,587.2,586.32,586.68,1600.0,574.2423,574.2423,573.3817,573.7338,1600.0
2023-01-31 15:15:00,587.05,587.29,585.85,586.39,1860.0,574.0956,574.3303,572.9221,573.4502,1860.0
2023-01-31 15:20:00,586.59,587.03,586.31,587.02,1800.0,573.6458,574.0761,573.3719,574.0663,1800.0
2023-01-31 15:25:00,587.03,587.28,586.21,586.22,1600.0,574.0761,574.3205,573.2741,573.2839,1600.0
2023-01-31 15:30:00,586.59,588.08,586.44,588.08,2113.0,573.6458,575.1029,573.4991,575.1029,2113.0
2023-01-31 15:35:00,587.94,588.45,587.67,588.38,1200.0,574.966,575.4647,574.7019,575.3963,1200.0
2023-01-31 15:40:00,588.45,588.65,588.31,588.48,3200.0,575.4647,575.6603,575.3278,575.4941,3200.0
2023-01-31 15:45:00,588.48,588.77,587.87,588.49,5251.0,575.4941,575.7777,574.8975,575.5038,5251.0
2023-01-31 15:50:00,588.83,590.0,588.62,589.9,14994.0,575.8363,576.9805,575.631,576.8827,14994.0
2023-01-31 15:55:00,589.84,590.45,589.32,589.48,24046.0,576.824,577.4206,576.3155,576.472,24046.0
2023-02-01 09:30:00,584.63,593.54,584.63,593.54,7093.0,571.729,580.4424,571.729,580.4424,7093.0
2023-02-01 09:35:00,593.12,599.32,592.08,599.08,6756.0,580.0317,586.0948,579.0146,585.8601,6756.0
2023-02-01 09:40:00,598.12,599.99,597.12,597.7,14300.0,584.9213,586.7501,583.9434,584.5106,14300.0
2023-02-01 09:45:00,597.09,597.68,596.0,596.76,1628.0,583.9141,584.491,582.8481,583.5913,1628.0
2023-02-01 09:50:00,596.77,601.37,596.77,601.08,6067.0,583.6011,588.0996,583.6011,587.816,6067.0
2023-02-01 09:55:00,601.5,604.49,600.8,603.19,5648.0,588.2267,591.1508,587.5422,589.8794,5648.0
2023-02-01 10:00:00,603.68,603.68,597.69,598.0,2807.0,590.3586,590.3586,584.5008,584.804,2807.0
2023-02-01 10:05:00,597.89,598.47,597.67,597.67,1100.0,584.6964,585.2636,584.4813,584.4813,1100.0
2023-02-01 10:10:00,598.53,598.53,596.0,597.05,6201.0,585.3223,585.3223,582.8481,583.8749,6201.0
2023-02-01 10:15:00,597.56,597.78,595.78,596.57,2994.0,584.3737,584.5888,582.633,583.4055,2994.0
2023-02-01 10:20:00,596.5,598.91,595.91,597.81,4403.0,583.3371,585.6939,582.7601,584.6182,4403.0
2023-02-01 10:25:00,597.91,598.47,595.86,597.09,5899.0,584.716,585.2636,582.7112,583.9141,5899.0
2023-02-01 10:30:00,597.76,598.32,597.59,598.32,1600.0,584.5693,585.1169,584.403,585.1169,1600.0
2023-02-01 10:35:00,597.95,598.8,597.73,598.0,1995.0,584.7551,585.5863,584.5399,584.804,1995.0
2023-02-01 10:40:00,597.91,598.39,596.17,596.18,1700.0,584.716,585.1854,583.0144,583.0241,1700.0
2023-02-01 10:45:00,595.74,595.74,594.85,594.93,300.0,582.5938,582.5938,581.7235,581.8017,300.0
2023-02-01 10:50:00,595.0,595.0,590.87,590.9,6243.0,581.8702,581.8702,577.8313,577.8607,6243.0
2023-02-01 10:55:00,590.21,591.65,590.14,590.77,2893.0,577.1859,578.5941,577.1174,577.7335,2893.0
2023-02-01 11:00:00,590.87,593.61,590.84,592.67,3087.0,577.8313,580.5109,577.802,579.5916,3087.0
2023-02-01 11:05:00,593.24,593.47,591.94,592.01,10800.0,580.149,580.3739,578.8777,578.9462,10800.0
2023-02-01 11:10:00,592.07,592.8,591.73,592.8,1100.0,579.0048,579.7187,578.6723,579.7187,1100.0
2023-02-01 11:15:00,592.77,593.29,592.77,592.93,900.0,579.6894,580.1979,579.6894,579.8459,900.0
2023-02-01 11:20:00,593.39,593.65,592.69,593.65,1603.0,580.2957,580.55,579.6112,580.55,1603.0
2023-02-01 11:25:00,594.37,595.05,594.37,595.01,300.0,581.2541,581.9191,581.2541,581.88,300.0
2023-02-01 11:30:00,595.37,595.6,593.85,594.62,2526.0,582.232,582.4569,580.7456,581.4986,2526.0
2023-02-01 11:35:00,593.38,593.39,592.6,592.61,912.0,580.2859,580.2957,579.5231,579.5329,912.0
2023-02-01 11:40:00,592.46,593.46,592.39,592.89,2101.0,579.3862,580.3642,579.3178,579.8067,2101.0
2023-02-01 11:45:00,592.61,593.0,592.61,592.8,442.0,579.5329,579.9143,579.5329,579.7187,442.0
2023-02-01 11:50:00,592.78,592.78,591.73,591.98,2500.0,579.6992,579.6992,578.6723,578.9168,2500.0
2023-02-01 11:55:00,592.03,592.31,591.38,591.56,1600.0,578.9657,579.2395,578.3301,578.5061,1600.0
2023-02-01 12:00:00,591.45,591.45,590.7,591.29,1130.0,578.3985,578.3985,577.6651,578.242,1130.0
2023-02-01 12:05:00,590.98,591.69,590.97,591.69,1800.0,577.9389,578.6332,577.9291,578.6332,1800.0
2023-02-01 12:10:00,591.71,592.21,591.32,591.94,2340.0,578.6528,579.1417,578.2714,578.8777,2340.0
2023-02-01 12:15:00,591.05,591.05,590.87,590.88,200.0,578.0073,578.0073,577.8313,577.8411,200.0
2023-02-01 12:20:00,590.67,591.15,590.66,591.15,200.0,577.6357,578.1051,577.6259,578.1051,200.0
2023-02-01 12:25:00,591.27,591.27,590.72,591.25,507.0,578.2225,578.2225,577.6846,578.2029,507.0
2023-02-01 12:30:00,591.19,591.19,590.22,590.24,1405.0,578.1443,578.1443,577.1957,577.2152,1405.0
2023-02-01 12:35:00,590.0,591.4,589.99,591.39,1971.0,576.9805,578.3496,576.9707,578.3398,1971.0
2023-02-01 12:40:00,591.61,591.97,591.61,591.97,200.0,578.555,578.907,578.555,578.907,200.0
2023-02-01 12:45:00,591.67,591.73,590.95,591.09,2331.0,578.6137,578.6723,577.9095,578.0465,2331.0
2023-02-01 12:50:00,591.51,593.33,591.28,593.33,1927.0,578.4572,580.237,578.2323,580.237,1927.0
2023-02-01 12:55:00,593.56,593.75,592.61,593.12,1000.0,580.462,580.6478,579.5329,580.0317,1000.0
2023-02-01 13:00:00,592.76,594.01,591.67,594.01,1989.0,579.6796,580.902,578.6137,580.902,1989.0
2023-02-01 13:05:00,593.55,594.8,593.55,594.13,1544.0,580.4522,581.6746,580.4522,581.0194,1544.0
2023-02-01 13:10:00,593.85,593.85,593.19,593.52,1000.0,580.7456,580.7456,580.1001,580.4228,1000.0
2023-02-01 13:15:00,593.47,594.85,593.47,594.34,600.0,580.3739,581.7235,580.3739,581.2247,600.0
2023-02-01 13:20:00,594.83,594.83,593.79,594.3,1000.0,581.7039,581.7039,580.6869,581.1856,1000.0
2023-02-01 13:25:00,594.2,595.17,594.2,595.17,750.0,581.0878,582.0364,581.0878,582.0364,750.0
2023-02-01 13:30:00,595.64,596.9,594.78,596.9,3760.0,582.4961,583.7283,581.655,583.7283,3760.0
2023-02-01 13:35:00,597.91,597.91,596.75,596.93,1279.0,584.716,584.716,583.5816,583.7576,1279.0
2023-02-01 13:40:00,596.69,596.69,595.83,595.95,900.0,583.5229,583.5229,582.6819,582.7992,900.0
2023-02-01 13:45:00,596.09,596.42,595.85,596.05,2718.0,582.9361,583.2588,582.7014,582.897,2718.0
2023-02-01 13:50:00,596.55,597.36,596.4,597.36,1019.0,583.386,584.1781,583.2393,584.1781,1019.0
2023-02-01 13:55:00,597.01,597.13,595.51,595.51,8511.0,583.8358,583.9532,582.3689,582.3689,8511.0
2023-02-01 14:00:00,593.76,594.04,592.37,593.56,500.0,580.6575,580.9314,579.2982,580.462,500.0
2023-02-01 14:05:00,594.22,596.46,594.21,594.92,13113.0,581.1074,583.298,581.0976,581.7919,13113.0
2023-02-01 14:10:00,595.97,595.97,595.03,595.39,1300.0,582.8188,582.8188,581.8995,582.2516,1300.0
2023-02-01 14:15:00,595.53,596.16,594.48,594.68,641.0,582.3885,583.0046,581.3617,581.5572,641.0
2023-02-01 14:20:00,594.47,594.85,593.86,593.86,1000.0,581.3519,581.7235,580.7553,580.7553,1000.0
2023-02-01 14:25:00,593.75,593.76,593.21,593.39,914.0,580.6478,580.6575,580.1197,580.2957,914.0
2023-02-01 14:30:00,592.65,592.68,590.48,591.09,900.0,579.572,579.6014,577.4499,578.0465,900.0
2023-02-01 14:35:00,591.0,595.22,590.81,595.18,7456.0,577.9584,582.0853,577.7726,582.0462,7456.0
2023-02-01 14:40:00,596.54,598.41,595.64,598.2,6140.0,583.3762,585.2049,582.4961,584.9996,6140.0
2023-02-01 14:45:00,598.0,598.0,596.21,596.21,1921.0,584.804,584.804,583.0535,583.0535,1921.0
2023-02-01 14:50:00,596.69,597.72,596.19,596.81,1600.0,583.5229,584.5302,583.0339,583.6402,1600.0
2023-02-01 14:55:00,597.06,597.22,595.86,596.41,5274.0,583.8847,584.0412,582.7112,583.2491,5274.0
2023-02-01 15:00:00,596.91,597.82,596.72,597.82,1208.0,583.738,584.6279,583.5522,584.6279,1208.0
2023-02-01 15:05:00,597.94,600.7,597.94,600.7,1201.0,584.7453,587.4444,584.7453,587.4444,1201.0
2023-02-01 15:10:00,599.89,600.5,599.43,600.23,1600.0,586.6523,587.2488,586.2024,586.9848,1600.0
2023-02-01 15:15:00,599.31,599.32,598.83,599.19,1152.0,586.0851,586.0948,585.6157,585.9677,1152.0
2023-02-01 15:20:00,600.24,600.24,599.3,599.8,1594.0,586.9945,586.9945,586.0753,586.5643,1594.0
2023-02-01 15:25:00,600.13,601.45,600.12,601.12,3400.0,586.887,588.1778,586.8772,587.8551,3400.0
2023-02-01 15:30:00,601.34,602.18,601.33,601.85,2400.0,588.0703,588.8917,588.0605,588.569,2400.0
2023-02-01 15:35:00,602.6,604.41,602.44,603.51,4835.0,589.3025,591.0725,589.146,590.1924,4835.0
2023-02-01 15:40:00,603.53,603.81,602.13,602.2,7553.0,590.2119,590.4858,588.8428,588.9113,7553.0
2023-02-01 15:45:00,601.65,601.93,600.62,600.9,3275.0,588.3734,588.6473,587.3662,587.64,3275.0
2023-02-01 15:50:00,600.67,600.71,598.8,598.83,7909.0,587.4151,587.4542,585.5863,585.6157,7909.0
2023-02-01 15:55:00,598.84,599.76,597.55,598.04,13433.0,585.6254,586.5251,584.3639,584.8431,13433.0
2023-02-02 09:30:00,638.08,650.79,628.18,650.79,16547.0,623.9995,636.4291,614.318,636.4291,16547.0
2023-02-02 09:35:00,647.08,650.85,634.53,636.73,15208.0,632.8009,636.4877,620.5279,622.6793,15208.0
2023-02-02 09:40:00,636.73,645.36,634.49,643.33,23177.0,622.6793,631.1189,620.4888,629.1337,23177.0
2023-02-02 09:45:00,645.18,658.91,643.29,653.7,20709.0,630.9429,644.3699,629.0946,639.2748,20709.0
2023-02-02 09:50:00,654.05,654.05,643.8,645.13,27105.0,639.6171,639.6171,629.5933,630.894,27105.0
2023-02-02 09:55:00,644.4,651.16,644.4,650.14,12135.0,630.1801,636.7909,630.1801,635.7934,12135.0
2023-02-02 10:00:00,650.14,654.24,649.87,653.4,7282.0,635.7934,639.8029,635.5294,638.9815,7282.0
2023-02-02 10:05:00,651.71,651.88,645.11,647.23,4075.0,637.3288,637.495,630.8744,632.9476,4075.0
2023-02-02 10:10:00,646.41,648.92,642.03,647.04,7873.0,632.1457,634.6003,627.8624,632.7618,7873.0
2023-02-02 10:15:00,646.91,650.06,646.39,650.05,2145.0,632.6347,635.7152,632.1262,635.7054,2145.0
2023-02-02 10:20:00,647.4,649.44,647.4,647.99,1120.0,633.1139,635.1089,633.1139,633.6909,1120.0
2023-02-02 10:25:00,647.1,652.45,647.1,652.45,4508.0,632.8205,638.0524,632.8205,638.0524,4508.0
2023-02-02 10:30:00,651.56,658.3,650.34,655.89,4058.0,637.1821,643.7733,635.989,641.4165,4058.0
2023-02-02 10:35:00,655.35,659.42,654.65,658.38,15706.0,640.8884,644.8686,640.2039,643.8516,15706.0
2023-02-02 10:40:00,658.57,658.9,654.78,654.91,14595.0,644.0374,644.3601,640.331,640.4581,14595.0
2023-02-02 10:45:00,653.94,659.01,652.95,659.0,6440.0,639.5096,644.4677,638.5414,644.4579,6440.0
2023-02-02 10:50:00,659.0,664.98,658.91,664.65,7946.0,644.4579,650.3059,644.3699,649.9832,7946.0
2023-02-02 10:55:00,664.2,665.48,661.33,662.37,14914.0,649.5431,650.7949,646.7365,647.7535,14914.0
2023-02-02 11:00:00,663.15,663.15,659.14,660.64,2181.0,648.5163,648.5163,644.5948,646.0617,2181.0
2023-02-02 11:05:00,660.44,661.22,659.15,659.28,3200.0,645.8661,646.6289,644.6046,644.7317,3200.0
2023-02-02 11:10:00,660.27,663.52,659.46,663.52,4267.0,645.6999,648.8782,644.9077,648.8782,4267.0
2023-02-02 11:15:00,662.36,665.6,658.53,663.89,9890.0,647.7437,650.9123,643.9983,649.24,9890.0
2023-02-02 11:20:00,663.12,665.34,661.28,663.46,3353.0,648.487,650.658,646.6876,648.8195,3353.0
2023-02-02 11:25:00,663.67,664.78,662.67,662.68,3600.0,649.0248,650.1103,648.0469,648.0567,3600.0
2023-02-02 11:30:00,662.64,662.64,659.85,660.64,2033.0,648.0176,648.0176,645.2891,646.0617,2033.0
2023-02-02 11:35:00,660.67,661.04,659.27,659.78,3600.0,646.091,646.4529,644.7219,645.2207,3600.0
2023-02-02 11:40:00,659.78,659.78,658.65,659.25,1100.0,645.2207,645.2207,644.1156,644.7024,1100.0
2023-02-02 11:45:00,658.88,659.11,657.7,657.72,3124.0,644.3405,644.5655,643.1866,643.2061,3124.0
2023-02-02 11:50:00,658.5,659.29,657.74,658.99,1787.0,643.9689,644.7415,643.2257,644.4481,1787.0
2023-02-02 11:55:00,658.5,658.92,657.15,657.15,3192.0,643.9689,644.3797,642.6487,642.6487,3192.0
2023-02-02 12:00:00,657.58,661.54,657.57,661.54,3504.0,643.0692,646.9418,643.0594,646.9418,3504.0
2023-02-02 12:05:00,661.76,665.0,661.7,663.41,2423.0,647.157,650.3255,647.0983,648.7706,2423.0
2023-02-02 12:10:00,663.95,666.23,662.84,666.23,1935.0,649.2987,651.5284,648.2132,651.5284,1935.0
2023-02-02 12:15:00,666.25,667.91,666.24,667.45,2010.0,651.5479,653.1713,651.5381,652.7214,2010.0
2023-02-02 12:20:00,667.49,668.71,667.01,667.37,2100.0,652.7605,653.9536,652.2911,652.6432,2100.0
2023-02-02 12:25:00,668.83,669.86,668.62,669.01,2285.0,654.071,655.0782,653.8656,654.247,2285.0
2023-02-02 12:30:00,668.87,668.87,667.82,668.57,1660.0,654.1101,654.1101,653.0833,653.8167,1660.0
2023-02-02 12:35:00,667.86,667.86,666.49,667.37,2400.0,653.1224,653.1224,651.7826,652.6432,2400.0
2023-02-02 12:40:00,666.79,666.79,665.24,665.8,1000.0,652.076,652.076,650.5602,651.1078,1000.0
2023-02-02 12:45:00,665.04,665.12,663.28,664.45,4579.0,650.3646,650.4428,648.6434,649.7876,4579.0
2023-02-02 12:50:00,664.82,666.92,664.14,666.85,1819.0,650.1495,652.2031,649.4845,652.1347,1819.0
2023-02-02 12:55:00,667.55,669.92,666.45,668.55,5920.0,652.8192,655.1369,651.7435,653.7972,5920.0
2023-02-02 13:00:00,669.76,671.1,669.42,671.1,2474.0,654.9805,656.2909,654.648,656.2909,2474.0
2023-02-02 13:05:00,671.98,672.13,670.7,671.34,14174.0,657.1515,657.2982,655.8997,656.5256,14174.0
2023-02-02 13:10:00,671.65,672.87,671.65,672.25,2222.0,656.8287,658.0218,656.8287,657.4155,2222.0
2023-02-02 13:15:00,672.69,672.69,668.58,668.58,3530.0,657.8458,657.8458,653.8265,653.8265,3530.0
2023-02-02 13:20:00,669.6,672.53,668.7,672.53,3030.0,654.824,657.6893,653.9438,657.6893,3030.0
2023-02-02 13:25:00,671.22,671.22,669.53,669.63,2899.0,656.4082,656.4082,654.7555,654.8533,2899.0
2023-02-02 13:30:00,669.3,669.36,667.13,669.14,4991.0,654.5306,654.5893,652.4085,654.3741,4991.0
2023-02-02 13:35:00,668.24,668.6,667.18,668.6,1478.0,653.494,653.8461,652.4574,653.8461,1478.0
2023-02-02 13:40:00,669.23,670.57,668.37,670.57,1500.0,654.4621,655.7726,653.6211,655.7726,1500.0
2023-02-02 13:45:00,671.01,671.01,669.2,669.21,1306.0,656.2029,656.2029,654.4328,654.4426,1306.0
2023-02-02 13:50:00,669.3,671.99,669.3,671.99,3087.0,654.5306,657.1612,654.5306,657.1612,3087.0
2023-02-02 13:55:00,672.0,672.79,670.98,672.64,10871.0,657.171,657.9436,656.1735,657.7969,10871.0
2023-02-02 14:00:00,672.05,673.16,671.78,672.6,3552.0,657.2199,658.3054,656.9559,657.7578,3552.0
2023-02-02 14:05:00,672.65,672.65,670.32,671.12,1408.0,657.8067,657.8067,655.5281,656.3104,1408.0
2023-02-02 14:10:00,670.3,670.3,667.44,667.74,2820.0,655.5085,655.5085,652.7116,653.005,2820.0
2023-02-02 14:15:00,667.44,669.79,667.28,669.79,1999.0,652.7116,655.0098,652.5552,655.0098,1999.0
2023-02-02 14:20:00,669.36,670.36,669.08,669.74,2484.0,654.5893,655.5672,654.3155,654.9609,2484.0
2023-02-02 14:25:00,669.25,671.47,667.52,671.0,4455.0,654.4817,656.6527,652.7899,656.1931,4455.0
2023-02-02 14:30:00,671.22,671.28,668.24,668.36,4415.0,656.4082,656.4669,653.494,653.6113,4415.0
2023-02-02 14:35:00,668.37,668.37,666.7,667.13,3253.0,653.6211,653.6211,651.988,652.4085,3253.0
2023-02-02 14:40:00,667.64,669.43,667.02,669.43,3420.0,652.9072,654.6577,652.3009,654.6577,3420.0
2023-02-02 14:45:00,670.02,672.79,669.27,672.79,2890.0,655.2347,657.9436,654.5013,657.9436,2890.0
2023-02-02 14:50:00,672.64,673.86,671.5,673.86,4238.0,657.7969,658.99,656.6821,658.99,4238.0
2023-02-02 14:55:00,673.92,673.92,670.99,671.23,3413.0,659.0487,659.0487,656.1833,656.418,3413.0
2023-02-02 15:00:00,671.21,672.6,670.4,672.41,7205.0,656.3985,657.7578,655.6063,657.572,7205.0
2023-02-02 15:05:00,672.42,673.48,670.35,670.94,4272.0,657.5818,658.6184,655.5574,656.1344,4272.0
2023-02-02 15:10:00,671.13,671.72,670.44,671.1,5015.0,656.3202,656.8972,655.6454,656.2909,5015.0
2023-02-02 15:15:00,671.11,671.98,670.8,671.75,2912.0,656.3007,657.1515,655.9975,656.9265,2912.0
2023-02-02 15:20:00,671.73,673.25,671.61,671.66,6137.0,656.907,658.3934,656.7896,656.8385,6137.0
2023-02-02 15:25:00,671.66,673.13,671.02,672.36,7653.0,656.8385,658.2761,656.2126,657.5231,7653.0
2023-02-02 15:30:00,672.36,672.54,671.26,672.44,9712.0,657.5231,657.6991,656.4474,657.6013,9712.0
2023-02-02 15:35:00,672.44,672.47,671.08,671.26,11498.0,657.6013,657.6307,656.2713,656.4474,11498.0
2023-02-02 15:40:00,671.15,671.57,670.3,670.52,10982.0,656.3398,656.7505,655.5085,655.7237,10982.0
2023-02-02 15:45:00,670.2,673.35,669.79,672.97,21481.0,655.4107,658.4912,655.0098,658.1196,21481.0
2023-02-02 15:50:00,673.44,675.79,673.07,673.37,24546.0,658.5792,660.8774,658.2174,658.5108,24546.0
2023-02-02 15:55:00,673.37,676.12,672.75,675.87,47210.0,658.5108,661.2001,657.9045,660.9556,47210.0
2023-02-03 09:30:00,672.08,675.52,672.04,672.66,7661.0,657.2493,660.6133,657.2101,657.8165,7661.0
2023-02-03 09:35:00,674.95,681.17,674.95,680.95,3772.0,660.0559,666.1387,660.0559,665.9235,3772.0
2023-02-03 09:40:00,679.31,680.96,676.8,676.8,3000.0,664.3197,665.9333,661.8651,661.8651,3000.0
2023-02-03 09:45:00,674.62,674.62,666.93,667.5,4309.0,659.7332,659.7332,652.2129,652.7703,4309.0
2023-02-03 09:50:00,664.94,665.24,662.76,665.24,2468.0,650.2668,650.5602,648.1349,650.5602,2468.0
2023-02-03 09:55:00,664.99,666.79,664.75,665.67,2170.0,650.3157,652.076,650.081,650.9807,2170.0
2023-02-03 10:00:00,665.62,667.03,664.45,667.03,1107.0,650.9318,652.3107,649.7876,652.3107,1107.0
2023-02-03 10:05:00,667.61,667.61,664.79,667.05,2206.0,652.8779,652.8779,650.1201,652.3303,2206.0
2023-02-03 10:10:00,668.2,670.35,668.2,670.24,612.0,653.4549,655.5574,653.4549,655.4499,612.0
2023-02-03 10:15:00,670.96,676.32,670.95,675.76,4912.0,656.154,661.3957,656.1442,660.8481,4912.0
2023-02-03 10:20:00,674.76,677.57,674.24,675.96,1687.0,659.8701,662.6181,659.3616,661.0436,1687.0
2023-02-03 10:25:00,678.03,678.13,677.0,677.04,1680.0,663.068,663.1658,662.0607,662.0998,1680.0
2023-02-03 10:30:00,675.84,676.6,675.84,675.85,2000.0,660.9263,661.6695,660.9263,660.9361,2000.0
2023-02-03 10:35:00,676.63,678.15,676.63,677.53,1327.0,661.6989,663.1853,661.6989,662.579,1327.0
2023-02-03 10:40:00,676.57,677.48,675.13,677.39,2017.0,661.6402,662.5301,660.232,662.4421,2017.0
2023-02-03 10:45:00,677.38,678.07,676.98,678.07,1275.0,662.4323,663.1071,662.0411,663.1071,1275.0
2023-02-03 10:50:00,677.93,677.93,675.53,677.58,801.0,662.9702,662.9702,660.6231,662.6279,801.0
2023-02-03 10:55:00,677.43,678.69,677.43,678.1,2149.0,662.4812,663.7134,662.4812,663.1364,2149.0
2023-02-03 11:00:00,677.8,680.54,677.8,679.99,3300.0,662.843,665.5226,662.843,664.9847,3300.0
2023-02-03 11:05:00,679.99,680.31,678.15,678.34,2469.0,664.9847,665.2976,663.1853,663.3711,2469.0
2023-02-03 11:10:00,679.32,680.1,679.21,680.1,3503.0,664.3295,665.0923,664.2219,665.0923,3503.0
2023-02-03 11:15:00,681.42,682.49,681.0,681.74,4864.0,666.3832,667.4295,665.9724,666.6961,4864.0
2023-02-03 11:20:00,682.44,685.23,682.44,684.97,4390.0,667.3806,670.1091,667.3806,669.8548,4390.0
2023-02-03 11:25:00,684.96,684.98,681.52,681.52,5000.0,669.845,669.8646,666.4809,666.4809,5000.0
2023-02-03 11:30:00,680.88,681.77,677.72,678.22,3881.0,665.8551,666.7254,662.7648,663.2538,3881.0
2023-02-03 11:35:00,679.13,679.5,678.43,678.43,1634.0,664.1437,664.5055,663.4591,663.4591,1634.0
2023-02-03 11:40:00,678.61,679.24,677.63,677.63,600.0,663.6352,664.2513,662.6768,662.6768,600.0
2023-02-03 11:45:00,677.63,677.64,676.39,676.39,700.0,662.6768,662.6866,661.4642,661.4642,700.0
2023-02-03 11:50:00,674.83,674.83,673.98,674.63,800.0,659.9386,659.9386,659.1073,659.743,800.0
2023-02-03 11:55:00,675.24,675.7,674.59,675.11,1403.0,660.3395,660.7894,659.7039,660.2124,1403.0
2023-02-03 12:00:00,675.32,675.42,675.17,675.17,500.0,660.4178,660.5156,660.2711,660.2711,500.0
2023-02-03 12:05:00,675.9,677.62,675.9,677.62,1307.0,660.985,662.667,660.985,662.667,1307.0
2023-02-03 12:10:00,677.63,678.41,676.54,677.46,2320.0,662.6768,663.4396,661.6108,662.5105,2320.0
2023-02-03 12:15:00,677.44,677.87,677.09,677.43,500.0,662.491,662.9115,662.1487,662.4812,500.0
2023-02-03 12:20:00,677.11,678.77,677.11,678.77,907.0,662.1683,663.7916,662.1683,663.7916,907.0
2023-02-03 12:25:00,678.55,679.45,678.48,678.75,1488.0,663.5765,664.4566,663.508,663.7721,1488.0
2023-02-03 12:30:00,679.21,679.21,678.33,678.33,350.0,664.2219,664.2219,663.3613,663.3613,350.0
2023-02-03 12:35:00,678.94,679.49,678.71,679.01,1399.0,663.9579,664.4957,663.733,664.0263,1399.0
2023-02-03 12:40:00,678.93,679.56,678.93,679.56,500.0,663.9481,664.5642,663.9481,664.5642,500.0
2023-02-03 12:45:00,679.23,679.23,678.1,678.39,1004.0,664.2415,664.2415,663.1364,663.42,1004.0
2023-02-03 12:50:00,678.33,679.23,676.32,676.94,3082.0,663.3613,664.2415,661.3957,662.002,3082.0
2023-02-03 12:55:00,676.84,676.97,676.01,676.01,600.0,661.9042,662.0314,661.0925,661.0925,600.0
2023-02-03 13:00:00,674.73,674.82,673.3,673.72,1200.0,659.8408,659.9288,658.4423,658.8531,1200.0
2023-02-03 13:05:00,673.82,674.4,672.96,673.44,1276.0,658.9509,659.5181,658.1098,658.5792,1276.0
2023-02-03 13:10:00,674.37,674.6,672.81,674.6,5791.0,659.4887,659.7136,657.9631,659.7136,5791.0
2023-02-03 13:15:00,674.75,674.76,673.88,674.3,900.0,659.8603,659.8701,659.0095,659.4203,900.0
2023-02-03 13:20:00,674.51,674.51,673.88,674.06,700.0,659.6256,659.6256,659.0095,659.1856,700.0
2023-02-03 13:25:00,674.15,674.15,672.78,672.94,1100.0,659.2736,659.2736,657.9338,658.0903,1100.0
2023-02-03 13:30:00,672.76,672.81,671.66,672.62,1300.0,657.9143,657.9631,656.8385,657.7773,1300.0
2023-02-03 13:35:00,673.19,674.08,673.19,673.75,900.0,658.3348,659.2051,658.3348,658.8824,900.0
2023-02-03 13:40:00,673.7,673.7,672.06,672.09,1286.0,658.8335,658.8335,657.2297,657.259,1286.0
2023-02-03 13:45:00,671.62,672.31,671.06,672.31,800.0,656.7994,657.4742,656.2518,657.4742,800.0
2023-02-03 13:50:00,673.29,674.78,673.29,674.35,1275.0,658.4326,659.8897,658.4326,659.4692,1275.0
2023-02-03 13:55:00,674.58,674.58,673.26,673.26,884.0,659.6941,659.6941,658.4032,658.4032,884.0
2023-02-03 14:00:00,673.57,673.97,672.96,672.96,600.0,658.7064,659.0976,658.1098,658.1098,600.0
2023-02-03 14:05:00,672.45,673.06,672.39,672.76,1936.0,657.6111,658.2076,657.5524,657.9143,1936.0
2023-02-03 14:10:00,671.89,672.08,671.71,671.71,500.0,657.0635,657.2493,656.8874,656.8874,500.0
2023-02-03 14:15:00,672.0,672.0,670.4,670.4,2316.0,657.171,657.171,655.6063,655.6063,2316.0
2023-02-03 14:20:00,671.09,672.47,671.06,672.44,908.0,656.2811,657.6307,656.2518,657.6013,908.0
2023-02-03 14:25:00,671.94,672.71,671.93,672.71,1200.0,657.1123,657.8654,657.1026,657.8654,1200.0
2023-02-03 14:30:00,672.35,672.41,671.14,672.41,1322.0,657.5133,657.572,656.33,657.572,1322.0
2023-02-03 14:35:00,672.41,673.77,672.41,673.77,628.0,657.572,658.902,657.572,658.902,628.0
2023-02-03 14:40:00,674.23,674.33,672.88,673.32,1349.0,659.3518,659.4496,658.0316,658.4619,1349.0
2023-02-03 14:45:00,673.31,673.48,673.14,673.35,1136.0,658.4521,658.6184,658.2859,658.4912,1136.0
2023-02-03 14:50:00,672.93,674.41,672.67,674.41,1338.0,658.0805,659.5278,657.8262,659.5278,1338.0
2023-02-03 14:55:00,674.17,674.17,671.41,671.64,1648.0,659.2931,659.2931,656.594,656.819,1648.0
2023-02-03 15:00:00,670.6,671.11,670.47,671.0,1200.0,655.8019,656.3007,655.6748,656.1931,1200.0
2023-02-03 15:05:00,670.6,673.6,670.59,673.6,3207.0,655.8019,658.7357,655.7921,658.7357,3207.0
2023-02-03 15:10:00,673.53,673.84,672.91,672.91,3400.0,658.6673,658.9704,658.0609,658.0609,3400.0
2023-02-03 15:15:00,672.76,674.84,672.64,674.8,1960.0,657.9143,659.9484,657.7969,659.9092,1960.0
2023-02-03 15:20:00,674.3,674.8,673.8,673.8,3067.0,659.4203,659.9092,658.9313,658.9313,3067.0
2023-02-03 15:25:00,673.88,674.63,672.72,673.85,2852.0,659.0095,659.743,657.8751,658.9802,2852.0
2023-02-03 15:30:00,674.21,674.31,673.67,673.69,3411.0,659.3323,659.43,658.8042,658.8237,3411.0
2023-02-03 15:35:00,673.79,674.0,671.9,672.04,3823.0,658.9215,659.1269,657.0732,657.2101,3823.0
2023-02-03 15:40:00,672.39,672.59,671.57,671.57,3100.0,657.5524,657.748,656.7505,656.7505,3100.0
2023-02-03 15:45:00,671.45,672.85,671.01,672.5,9595.0,656.6332,658.0023,656.2029,657.66,9595.0
2023-02-03 15:50:00,672.76,674.17,671.94,674.13,14078.0,657.9143,659.2931,657.1123,659.254,14078.0
2023-02-03 15:55:00,674.47,676.02,673.7,675.81,23185.0,659.5865,661.1023,658.8335,660.8969,23185.0
2023-02-06 09:30:00,675.81,677.6,674.69,675.5,6567.0,660.8969,662.6474,659.8017,660.5938,6567.0
2023-02-06 09:35:00,677.0,679.81,675.84,677.79,3845.0,662.0607,664.8087,660.9263,662.8333,3845.0
2023-02-06 09:40:00,678.0,678.28,675.69,675.75,2741.0,663.0386,663.3124,660.7796,660.8383,2741.0
2023-02-06 09:45:00,674.8,675.66,673.63,674.99,3946.0,659.9092,660.7503,658.7651,660.095,3946.0
2023-02-06 09:50:00,675.78,677.26,674.09,674.09,1300.0,660.8676,662.315,659.2149,659.2149,1300.0
2023-02-06 09:55:00,674.86,674.86,674.0,674.69,1500.0,659.9679,659.9679,659.1269,659.8017,1500.0
2023-02-06 10:00:00,674.0,675.57,672.68,674.8,1912.0,659.1269,660.6622,657.836,659.9092,1912.0
2023-02-06 10:05:00,674.74,674.82,674.41,674.82,381.0,659.8506,659.9288,659.5278,659.9288,381.0
2023-02-06 10:10:00,674.37,674.37,674.37,674.37,100.0,659.4887,659.4887,659.4887,659.4887,100.0
2023-02-06 10:15:00,673.49,673.49,672.53,672.6,1635.0,658.6281,658.6281,657.6893,657.7578,1635.0
2023-02-06 10:20:00,672.0,672.4,671.52,671.52,2004.0,657.171,657.5622,656.7016,656.7016,2004.0
2023-02-06 10:25:00,671.51,671.68,671.51,671.56,6100.0,656.6918,656.8581,656.6918,656.7407,6100.0
2023-02-06 10:30:00,671.56,672.71,671.55,672.71,2756.0,656.7407,657.8654,656.731,657.8654,2756.0
2023-02-06 10:35:00,672.73,673.22,672.67,673.22,1600.0,657.8849,658.3641,657.8262,658.3641,1600.0
2023-02-06 10:40:00,672.81,673.12,672.54,672.7,2226.0,657.9631,658.2663,657.6991,657.8556,2226.0
2023-02-06 10:45:00,672.56,675.09,672.56,674.68,7598.0,657.7187,660.1928,657.7187,659.7919,7598.0
2023-02-06 10:50:00,675.15,676.28,675.15,676.09,1700.0,660.2515,661.3566,660.2515,661.1708,1700.0
2023-02-06 10:55:00,676.17,676.23,674.28,674.98,1600.0,661.249,661.3077,659.4007,660.0853,1600.0
2023-02-06 11:00:00,674.46,675.09,674.04,674.04,2425.0,659.5767,660.1928,659.166,659.166,2425.0
2023-02-06 11:05:00,674.52,675.11,674.0,674.09,2399.0,659.6354,660.2124,659.1269,659.2149,2399.0
2023-02-06 11:10:00,674.25,675.25,674.0,674.84,2300.0,659.3714,660.3493,659.1269,659.9484,2300.0
2023-02-06 11:15:00,674.6,675.39,674.6,675.38,600.0,659.7136,660.4862,659.7136,660.4764,600.0
2023-02-06 11:20:00,675.63,675.85,675.63,675.85,200.0,660.7209,660.9361,660.7209,660.9361,200.0
2023-02-06 11:25:00,675.44,675.55,674.87,675.36,2366.0,660.5351,660.6427,659.9777,660.4569,2366.0
2023-02-06 11:30:00,675.65,676.31,675.54,675.86,720.0,660.7405,661.3859,660.6329,660.9458,720.0
2023-02-06 11:35:00,675.75,675.75,675.42,675.42,342.0,660.8383,660.8383,660.5156,660.5156,342.0
2023-02-06 11:40:00,674.4,674.4,674.39,674.39,200.0,659.5181,659.5181,659.5083,659.5083,200.0
2023-02-06 11:45:00,674.4,674.62,674.0,674.62,1100.0,659.5181,659.7332,659.1269,659.7332,1100.0
2023-02-06 11:50:00,674.93,675.17,674.93,675.14,300.0,660.0364,660.2711,660.0364,660.2417,300.0
2023-02-06 11:55:00,675.2,675.58,674.92,675.36,2480.0,660.3004,660.672,660.0266,660.4569,2480.0
2023-02-06 12:00:00,674.66,675.12,674.65,675.12,398.0,659.7723,660.2222,659.7625,660.2222,398.0
2023-02-06 12:05:00,675.56,677.37,675.56,676.99,2400.0,660.6525,662.4225,660.6525,662.0509,2400.0
2023-02-06 12:10:00,677.57,679.59,677.53,679.59,4815.0,662.6181,664.5935,662.579,664.5935,4815.0
2023-02-06 12:15:00,679.37,679.62,676.98,676.98,1300.0,664.3784,664.6229,662.0411,662.0411,1300.0
2023-02-06 12:20:00,676.9,676.9,676.53,676.53,300.0,661.9629,661.9629,661.6011,661.6011,300.0
2023-02-06 12:25:00,676.4,676.4,675.36,675.36,604.0,661.4739,661.4739,660.4569,660.4569,604.0
2023-02-06 12:30:00,675.25,675.93,675.25,675.8,300.0,660.3493,661.0143,660.3493,660.8872,300.0
2023-02-06 12:35:00,675.74,676.97,675.73,676.81,802.0,660.8285,662.0314,660.8187,661.8749,802.0
2023-02-06 12:40:00,676.83,676.83,676.69,676.69,200.0,661.8944,661.8944,661.7575,661.7575,200.0
2023-02-06 12:45:00,677.12,677.27,677.12,677.17,400.0,662.178,662.3247,662.178,662.2269,400.0
2023-02-06 12:50:00,677.42,677.42,676.39,676.94,2000.0,662.4714,662.4714,661.4642,662.002,2000.0
2023-02-06 12:55:00,676.06,676.39,675.95,675.96,700.0,661.1414,661.4642,661.0339,661.0436,700.0
2023-02-06 13:00:00,675.95,675.95,675.45,675.45,200.0,661.0339,661.0339,660.5449,660.5449,200.0
2023-02-06 13:05:00,675.75,675.97,675.27,675.84,1100.0,660.8383,661.0534,660.3689,660.9263,1100.0
2023-02-06 13:10:00,675.51,675.52,674.99,675.0,300.0,660.6036,660.6133,660.095,660.1048,300.0
2023-02-06 13:15:00,675.19,675.51,675.19,675.24,851.0,660.2906,660.6036,660.2906,660.3395,851.0
2023-02-06 13:20:00,676.0,676.0,675.53,675.53,600.0,661.0828,661.0828,660.6231,660.6231,600.0
2023-02-06 13:25:00,675.38,675.8,675.33,675.8,300.0,660.4764,660.8872,660.4275,660.8872,300.0
2023-02-06 13:30:00,677.24,677.75,677.23,677.75,300.0,662.2954,662.7941,662.2856,662.7941,300.0
2023-02-06 13:35:00,678.24,678.24,676.34,676.83,1444.0,663.2733,663.2733,661.4153,661.8944,1444.0
2023-02-06 13:40:00,676.29,676.29,675.06,675.06,900.0,661.3664,661.3664,660.1635,660.1635,900.0
2023-02-06 13:45:00,675.04,675.82,674.93,675.01,1001.0,660.1439,660.9067,660.0364,660.1146,1001.0
2023-02-06 13:50:00,675.65,676.01,675.65,675.71,800.0,660.7405,661.0925,660.7405,660.7992,800.0
2023-02-06 13:55:00,675.37,675.37,675.25,675.25,200.0,660.4667,660.4667,660.3493,660.3493,200.0
2023-02-06 14:00:00,675.83,676.89,675.83,676.88,703.0,660.9165,661.9531,660.9165,661.9433,703.0
2023-02-06 14:05:00,677.32,677.93,677.32,677.93,525.0,662.3736,662.9702,662.3736,662.9702,525.0
2023-02-06 14:10:00,677.63,678.36,677.22,678.36,900.0,662.6768,663.3907,662.2758,663.3907,900.0
2023-02-06 14:15:00,678.78,678.89,678.78,678.89,300.0,663.8014,663.909,663.8014,663.909,300.0
2023-02-06 14:20:00,678.31,678.59,678.31,678.38,300.0,663.3418,663.6156,663.3418,663.4102,300.0
2023-02-06 14:25:00,677.93,678.88,677.56,678.88,964.0,662.9702,663.8992,662.6083,663.8992,964.0
2023-02-06 14:30:00,678.87,678.87,678.35,678.35,500.0,663.8894,663.8894,663.3809,663.3809,500.0
2023-02-06 14:35:00,678.19,678.19,677.69,677.69,200.0,663.2244,663.2244,662.7355,662.7355,200.0
2023-02-06 14:40:00,677.54,679.12,677.11,679.12,2202.0,662.5888,664.1339,662.1683,664.1339,2202.0
2023-02-06 14:45:00,678.59,678.59,678.59,678.59,100.0,663.6156,663.6156,663.6156,663.6156,100.0
2023-02-06 14:50:00,678.07,678.77,677.82,678.77,2000.0,663.1071,663.7916,662.8626,663.7916,2000.0
2023-02-06 14:55:00,678.87,679.15,678.87,679.15,200.0,663.8894,664.1632,663.8894,664.1632,200.0
2023-02-06 15:00:00,679.48,679.63,679.03,679.52,1029.0,664.486,664.6327,664.0459,664.5251,1029.0
2023-02-06 15:05:00,679.8,683.89,679.68,683.27,17399.0,664.7989,668.7986,664.6815,668.1923,17399.0
2023-02-06 15:10:00,682.49,682.78,681.8,682.77,1800.0,667.4295,667.7131,666.7548,667.7034,1800.0
2023-02-06 15:15:00,681.86,681.86,680.83,681.27,1120.0,666.8134,666.8134,665.8062,666.2365,1120.0
2023-02-06 15:20:00,681.17,681.77,680.81,680.89,1722.0,666.1387,666.7254,665.7866,665.8648,1722.0
2023-02-06 15:25:00,680.9,681.18,680.11,680.11,500.0,665.8746,666.1484,665.1021,665.1021,500.0
2023-02-06 15:30:00,680.2,681.24,679.1,679.81,11622.0,665.1901,666.2071,664.1143,664.8087,11622.0
2023-02-06 15:35:00,679.42,680.05,678.26,678.26,5200.0,664.4273,665.0434,663.2929,663.2929,5200.0
2023-02-06 15:40:00,678.03,678.34,677.02,677.32,5316.0,663.068,663.3711,662.0802,662.3736,5316.0
2023-02-06 15:45:00,677.5,677.5,675.71,675.71,6846.0,662.5497,662.5497,660.7992,660.7992,6846.0
2023-02-06 15:50:00,675.59,677.0,674.85,675.57,13360.0,660.6818,662.0607,659.9581,660.6622,13360.0
2023-02-06 15:55:00,675.22,675.48,674.02,674.07,17914.0,660.32,660.5742,659.1464,659.1953,17914.0
2023-02-07 09:30:00,668.45,671.1,662.76,662.76,7053.0,653.6994,656.2909,648.1349,648.1349,7053.0
2023-02-07 09:35:00,663.3,664.95,663.3,664.95,200.0,648.663,650.2766,648.663,650.2766,200.0
2023-02-07 09:40:00,663.26,665.98,663.26,665.98,200.0,648.6239,651.2839,648.6239,651.2839,200.0
2023-02-07 09:45:00,663.13,663.4,661.19,663.4,610.0,648.4968,648.7608,646.5996,648.7608,610.0
2023-02-07 09:50:00,663.5,663.99,662.94,663.82,1502.0,648.8586,649.3378,648.311,649.1715,1502.0
2023-02-07 09:55:00,662.97,662.97,661.18,661.68,808.0,648.3403,648.3403,646.5898,647.0788,808.0
2023-02-07 10:00:00,660.29,661.0,660.21,660.21,500.0,645.7194,646.4138,645.6412,645.6412,500.0
2023-02-07 10:05:00,661.07,662.68,661.07,662.68,736.0,646.4822,648.0567,646.4822,648.0567,736.0
2023-02-07 10:10:00,662.3,662.84,661.72,662.75,1305.0,647.6851,648.2132,647.1179,648.1251,1305.0
2023-02-07 10:15:00,662.37,663.54,661.37,663.54,1100.0,647.7535,648.8977,646.7756,648.8977,1100.0
2023-02-07 10:20:00,663.58,663.58,662.16,662.86,700.0,648.9368,648.9368,647.5482,648.2327,700.0
2023-02-07 10:25:00,662.87,663.99,662.71,663.67,2751.0,648.2425,649.3378,648.086,649.0248,2751.0
2023-02-07 10:30:00,663.4,664.23,663.4,664.23,541.0,648.7608,649.5725,648.7608,649.5725,541.0
2023-02-07 10:35:00,663.75,664.54,663.16,664.53,1003.0,649.1031,649.8756,648.5261,649.8659,1003.0
2023-02-07 10:40:00,663.86,664.18,662.82,662.82,1252.0,649.2106,649.5236,648.1936,648.1936,1252.0
2023-02-07 10:45:00,662.0,662.9,661.79,662.9,600.0,647.3917,648.2718,647.1863,648.2718,600.0
2023-02-07 10:50:00,663.46,663.46,662.76,662.76,200.0,648.8195,648.8195,648.1349,648.1349,200.0
2023-02-07 10:55:00,663.32,663.32,661.01,661.01,1665.0,648.6826,648.6826,646.4235,646.4235,1665.0
2023-02-07 11:00:00,661.28,661.28,660.62,660.62,200.0,646.6876,646.6876,646.0421,646.0421,200.0
2023-02-07 11:05:00,661.98,663.26,661.98,663.25,1058.0,647.3721,648.6239,647.3721,648.6141,1058.0
2023-02-07 11:10:00,663.74,664.09,663.43,664.09,872.0,649.0933,649.4356,648.7901,649.4356,872.0
2023-02-07 11:15:00,663.58,663.91,663.24,663.24,952.0,648.9368,649.2595,648.6043,648.6043,952.0
2023-02-07 11:20:00,663.4,663.61,663.07,663.61,509.0,648.7608,648.9662,648.4381,648.9662,509.0
2023-02-07 11:25:00,663.61,663.61,663.18,663.18,300.0,648.9662,648.9662,648.5457,648.5457,300.0
2023-02-07 11:30:00,663.59,664.97,663.18,664.97,1009.0,648.9466,650.2962,648.5457,650.2962,1009.0
2023-02-07 11:35:00,665.47,665.54,664.08,664.08,1015.0,650.7851,650.8536,649.4258,649.4258,1015.0
2023-02-07 11:40:00,664.49,664.49,663.66,663.67,584.0,649.8267,649.8267,649.0151,649.0248,584.0
2023-02-07 11:45:00,664.66,665.48,664.66,665.45,1254.0,649.993,650.7949,649.993,650.7656,1254.0
2023-02-07 11:50:00,665.04,665.1,663.74,663.85,1100.0,650.3646,650.4233,649.0933,649.2009,1100.0
2023-02-07 11:55:00,663.45,664.1,663.44,663.79,1310.0,648.8097,649.4454,648.7999,649.1422,1310.0
2023-02-07 12:00:00,663.81,663.97,663.81,663.97,400.0,649.1618,649.3182,649.1618,649.3182,400.0
2023-02-07 12:05:00,663.65,663.66,663.65,663.66,205.0,649.0053,649.0151,649.0053,649.0151,205.0
2023-02-07 12:10:00,663.88,664.58,663.88,664.08,700.0,649.2302,649.9148,649.2302,649.4258,700.0
2023-02-07 12:15:00,664.66,665.31,664.65,665.31,600.0,649.993,650.6287,649.9832,650.6287,600.0
2023-02-07 12:20:00,665.59,665.59,664.55,665.13,935.0,650.9025,650.9025,649.8854,650.4526,935.0
2023-02-07 12:25:00,665.14,665.15,665.14,665.15,200.0,650.4624,650.4722,650.4624,650.4722,200.0
2023-02-07 12:30:00,665.51,666.33,665.21,666.33,1200.0,650.8242,651.6261,650.5309,651.6261,1200.0
2023-02-07 12:35:00,666.58,667.88,666.58,667.51,1500.0,651.8706,653.1419,651.8706,652.7801,1500.0
2023-02-07 12:40:00,667.51,669.56,667.51,669.56,2260.0,652.7801,654.7849,652.7801,654.7849,2260.0
2023-02-07 12:45:00,670.43,671.9,669.38,670.69,1388.0,655.6357,657.0732,654.6088,655.8899,1388.0
2023-02-07 12:50:00,671.53,672.75,670.42,672.75,900.0,656.7114,657.9045,655.6259,657.9045,900.0
2023-02-07 12:55:00,672.12,674.19,672.12,673.23,1126.0,657.2884,659.3127,657.2884,658.3739,1126.0
2023-02-07 13:00:00,673.3,674.85,672.56,672.59,2403.0,658.4423,659.9581,657.7187,657.748,2403.0
2023-02-07 13:05:00,672.63,672.66,671.7,672.07,1461.0,657.7871,657.8165,656.8776,657.2395,1461.0
2023-02-07 13:10:00,672.23,672.23,670.67,670.67,1140.0,657.3959,657.3959,655.8704,655.8704,1140.0
2023-02-07 13:15:00,670.22,670.75,669.1,669.94,2410.0,655.4303,655.9486,654.335,655.1565,2410.0
2023-02-07 13:20:00,669.26,670.23,669.13,669.82,700.0,654.4915,655.4401,654.3644,655.0391,700.0
2023-02-07 13:25:00,669.5,669.82,667.82,668.07,900.0,654.7262,655.0391,653.0833,653.3277,900.0
2023-02-07 13:30:00,667.32,667.74,666.03,666.18,1005.0,652.5943,653.005,651.3328,651.4795,1005.0
2023-02-07 13:35:00,665.29,666.22,665.29,666.22,601.0,650.6091,651.5186,650.6091,651.5186,601.0
2023-02-07 13:40:00,666.98,667.03,666.03,666.04,731.0,652.2618,652.3107,651.3328,651.3425,731.0
2023-02-07 13:45:00,666.08,666.08,664.92,665.43,905.0,651.3817,651.3817,650.2473,650.746,905.0
2023-02-07 13:50:00,666.25,666.25,665.62,665.62,600.0,651.5479,651.5479,650.9318,650.9318,600.0
2023-02-07 13:55:00,666.15,666.92,665.91,666.92,600.0,651.4501,652.2031,651.2154,652.2031,600.0
2023-02-07 14:00:00,667.77,668.7,667.53,668.7,800.0,653.0344,653.9438,652.7997,653.9438,800.0
2023-02-07 14:05:00,669.88,672.57,669.88,672.45,3401.0,655.0978,657.7284,655.0978,657.6111,3401.0
2023-02-07 14:10:00,673.0,673.0,672.09,672.79,600.0,658.149,658.149,657.259,657.9436,600.0
2023-02-07 14:15:00,672.85,673.68,672.85,673.68,311.0,658.0023,658.814,658.0023,658.814,311.0
2023-02-07 14:20:00,673.69,673.69,672.74,673.62,1500.0,658.8237,658.8237,657.8947,658.7553,1500.0
2023-02-07 14:25:00,673.94,674.2,673.93,674.2,200.0,659.0682,659.3225,659.0584,659.3225,200.0
2023-02-07 14:30:00,673.81,675.36,673.81,675.36,1100.0,658.9411,660.4569,658.9411,660.4569,1100.0
2023-02-07 14:35:00,675.52,675.52,674.91,674.93,1090.0,660.6133,660.6133,660.0168,660.0364,1090.0
2023-02-07 14:40:00,674.78,674.97,674.05,674.97,500.0,659.8897,660.0755,659.1758,660.0755,500.0
2023-02-07 14:45:00,674.38,675.15,674.38,674.63,1200.0,659.4985,660.2515,659.4985,659.743,1200.0
2023-02-07 14:50:00,673.92,675.26,673.42,675.26,824.0,659.0487,660.3591,658.5597,660.3591,824.0
2023-02-07 14:55:00,675.29,675.68,675.29,675.68,200.0,660.3884,660.7698,660.3884,660.7698,200.0
2023-02-07 15:00:00,675.78,677.37,675.53,675.53,2739.0,660.8676,662.4225,660.6231,660.6231,2739.0
2023-02-07 15:05:00,675.53,675.91,674.16,674.16,1800.0,660.6231,660.9947,659.2834,659.2834,1800.0
2023-02-07 15:10:00,674.66,675.29,674.38,675.24,1217.0,659.7723,660.3884,659.4985,660.3395,1217.0
2023-02-07 15:15:00,675.16,675.66,675.05,675.66,1516.0,660.2613,660.7503,660.1537,660.7503,1516.0
2023-02-07 15:20:00,675.56,676.8,675.54,675.55,1923.0,660.6525,661.8651,660.6329,660.6427,1923.0
2023-02-07 15:25:00,675.13,675.88,674.88,675.87,2099.0,660.232,660.9654,659.9875,660.9556,2099.0
2023-02-07 15:30:00,675.5,675.5,674.21,674.47,2016.0,660.5938,660.5938,659.3323,659.5865,2016.0
2023-02-07 15:35:00,674.28,675.83,673.92,675.5,2707.0,659.4007,660.9165,659.0487,660.5938,2707.0
2023-02-07 15:40:00,675.38,675.59,674.48,674.48,5344.0,660.4764,660.6818,659.5963,659.5963,5344.0
2023-02-07 15:45:00,674.3,676.57,674.2,676.57,7110.0,659.4203,661.6402,659.3225,661.6402,7110.0
2023-02-07 15:50:00,676.52,679.91,676.52,679.27,11892.0,661.5913,664.9065,661.5913,664.2806,11892.0
2023-02-07 15:55:00,679.31,679.31,677.11,677.63,14890.0,664.3197,664.3197,662.1683,662.6768,14890.0
2023-02-08 09:30:00,674.88,680.06,674.24,680.06,3217.0,659.9875,665.0532,659.3616,665.0532,3217.0
2023-02-08 09:35:00,680.11,680.11,679.25,679.25,300.0,665.1021,665.1021,664.261,664.261,300.0
2023-02-08 09:40:00,676.5,676.5,676.5,676.5,222.0,661.5717,661.5717,661.5717,661.5717,222.0
2023-02-08 09:45:00,677.52,677.52,677.52,677.52,100.0,662.5692,662.5692,662.5692,662.5692,100.0
2023-02-08 09:50:00,677.17,677.17,677.16,677.17,100.0,662.2269,662.2269,662.2172,662.2269,100.0
2023-02-08 09:55:00,676.88,677.88,675.71,677.69,1734.0,661.9433,662.9213,660.7992,662.7355,1734.0
2023-02-08 10:00:00,676.13,676.31,673.31,673.31,800.0,661.2099,661.3859,658.4521,658.4521,800.0
2023-02-08 10:05:00,674.64,674.65,673.41,673.91,2503.0,659.7528,659.7625,658.5499,659.0389,2503.0
2023-02-08 10:10:00,673.66,673.67,671.02,671.02,2714.0,658.7944,658.8042,656.2126,656.2126,2714.0
2023-02-08 10:15:00,670.91,672.82,670.91,671.54,2400.0,656.1051,657.9729,656.1051,656.7212,2400.0
2023-02-08 10:20:00,671.16,671.16,669.78,669.79,400.0,656.3496,656.3496,655.0,655.0098,400.0
2023-02-08 10:25:00,670.43,671.23,669.61,671.09,1400.0,655.6357,656.418,654.8338,656.2811,1400.0
2023-02-08 10:30:00,670.66,670.66,669.98,669.98,824.0,655.8606,655.8606,655.1956,655.1956,824.0
2023-02-08 10:35:00,670.47,670.47,668.44,668.85,1300.0,655.6748,655.6748,653.6896,654.0905,1300.0
2023-02-08 10:40:00,669.68,669.74,667.89,668.12,2145.0,654.9022,654.9609,653.1517,653.3766,2145.0
2023-02-08 10:45:00,668.89,668.89,668.72,668.75,700.0,654.1297,654.1297,653.9634,653.9927,700.0
2023-02-08 10:50:00,668.75,669.65,668.7,669.29,1787.0,653.9927,654.8729,653.9438,654.5208,1787.0
2023-02-08 10:55:00,669.06,669.06,669.05,669.06,100.0,654.2959,654.2959,654.2861,654.2959,100.0
2023-02-08 11:00:00,668.86,669.06,668.03,668.56,2598.0,654.1003,654.2959,653.2886,653.8069,2598.0
2023-02-08 11:05:00,668.57,669.02,667.78,668.44,2008.0,653.8167,654.2568,653.0441,653.6896,2008.0
2023-02-08 11:10:00,668.37,668.37,667.94,668.01,400.0,653.6211,653.6211,653.2006,653.2691,400.0
2023-02-08 11:15:00,667.87,668.05,666.13,667.07,2481.0,653.1322,653.3082,651.4306,652.3498,2481.0
2023-02-08 11:20:00,667.07,667.53,664.92,665.63,705.0,652.3498,652.7997,650.2473,650.9416,705.0
2023-02-08 11:25:00,665.44,665.44,663.52,664.84,1300.0,650.7558,650.7558,648.8782,650.169,1300.0
2023-02-08 11:30:00,664.85,665.19,664.84,664.9,600.0,650.1788,650.5113,650.169,650.2277,600.0
2023-02-08 11:35:00,664.38,665.23,664.17,665.23,1014.0,649.7192,650.5504,649.5138,650.5504,1014.0
2023-02-08 11:40:00,664.94,664.94,664.31,664.36,756.0,650.2668,650.2668,649.6507,649.6996,756.0
2023-02-08 11:45:00,664.4,665.69,664.31,665.69,1500.0,649.7387,651.0003,649.6507,651.0003,1500.0
2023-02-08 11:50:00,665.44,665.9,664.97,665.9,1634.0,650.7558,651.2056,650.2962,651.2056,1634.0
2023-02-08 11:55:00,666.59,668.3,665.93,668.23,1400.0,651.8804,653.5527,651.235,653.4842,1400.0
2023-02-08 12:00:00,668.27,668.6,668.27,668.59,400.0,653.5233,653.8461,653.5233,653.8363,400.0
2023-02-08 12:05:00,668.32,668.32,666.89,667.16,1582.0,653.5722,653.5722,652.1738,652.4378,1582.0
2023-02-08 12:10:00,667.16,668.12,667.16,668.12,500.0,652.4378,653.3766,652.4378,653.3766,500.0
2023-02-08 12:15:00,667.31,668.42,667.31,668.42,524.0,652.5845,653.67,652.5845,653.67,524.0
2023-02-08 12:20:00,668.77,668.84,668.71,668.84,897.0,654.0123,654.0808,653.9536,654.0808,897.0
2023-02-08 12:25:00,668.84,669.83,668.84,669.83,610.0,654.0808,655.0489,654.0808,655.0489,610.0
2023-02-08 12:30:00,670.88,671.12,669.93,670.0,1000.0,656.0757,656.3104,655.1467,655.2152,1000.0
2023-02-08 12:35:00,669.17,670.12,668.95,669.01,1400.0,654.4035,655.3325,654.1883,654.247,1400.0
2023-02-08 12:40:00,668.67,668.67,668.67,668.67,100.0,653.9145,653.9145,653.9145,653.9145,100.0
2023-02-08 12:45:00,668.78,670.27,668.78,670.14,900.0,654.0221,655.4792,654.0221,655.3521,900.0
2023-02-08 12:50:00,670.25,670.79,670.25,670.79,955.0,655.4596,655.9877,655.4596,655.9877,955.0
2023-02-08 12:55:00,670.46,670.58,669.45,669.45,900.0,655.665,655.7824,654.6773,654.6773,900.0
2023-02-08 13:00:00,669.75,671.09,669.74,671.09,1000.0,654.9707,656.2811,654.9609,656.2811,1000.0
2023-02-08 13:05:00,671.13,672.67,671.12,672.12,1100.0,656.3202,657.8262,656.3104,657.2884,1100.0
2023-02-08 13:10:00,672.35,672.78,672.34,672.78,500.0,657.5133,657.9338,657.5035,657.9338,500.0
2023-02-08 13:15:00,673.1,673.28,672.58,672.81,600.0,658.2468,658.4228,657.7382,657.9631,600.0
2023-02-08 13:20:00,673.29,674.44,673.29,673.94,500.0,658.4326,659.5572,658.4326,659.0682,500.0
2023-02-08 13:25:00,674.45,674.45,673.08,673.09,2009.0,659.567,659.567,658.2272,658.237,2009.0
2023-02-08 13:30:00,672.29,672.29,670.89,670.89,500.0,657.4546,657.4546,656.0855,656.0855,500.0
2023-02-08 13:35:00,671.51,671.53,668.61,669.48,1700.0,656.6918,656.7114,653.8558,654.7066,1700.0
2023-02-08 13:40:00,669.51,669.88,669.51,669.88,800.0,654.736,655.0978,654.736,655.0978,800.0
2023-02-08 13:45:00,669.88,669.89,668.54,668.57,1700.0,655.0978,655.1076,653.7874,653.8167,1700.0
2023-02-08 13:50:00,668.73,668.73,668.73,668.73,100.0,653.9732,653.9732,653.9732,653.9732,100.0
2023-02-08 13:55:00,668.73,669.54,668.23,668.44,2134.0,653.9732,654.7653,653.4842,653.6896,2134.0
2023-02-08 14:00:00,668.9,670.13,668.55,669.87,1489.0,654.1394,655.3423,653.7972,655.088,1489.0
2023-02-08 14:05:00,669.87,669.87,668.5,668.51,600.0,655.088,655.088,653.7483,653.758,600.0
2023-02-08 14:10:00,668.71,668.71,668.65,668.65,300.0,653.9536,653.9536,653.8949,653.8949,300.0
2023-02-08 14:15:00,668.19,669.13,667.99,668.48,1192.0,653.4451,654.3644,653.2495,653.7287,1192.0
2023-02-08 14:20:00,668.48,668.48,668.48,668.48,0.0,653.7287,653.7287,653.7287,653.7287,0.0
2023-02-08 14:25:00,667.78,667.85,666.35,666.73,1211.0,653.0441,653.1126,651.6457,652.0173,1211.0
2023-02-08 14:30:00,666.74,666.81,665.9,665.91,300.0,652.0271,652.0956,651.2056,651.2154,300.0
2023-02-08 14:35:00,666.45,667.47,666.44,667.47,900.0,651.7435,652.741,651.7337,652.741,900.0
2023-02-08 14:40:00,666.76,666.76,665.83,666.01,429.0,652.0467,652.0467,651.1372,651.3132,429.0
2023-02-08 14:45:00,666.06,666.28,666.05,666.28,300.0,651.3621,651.5772,651.3523,651.5772,300.0
2023-02-08 14:50:00,666.61,667.26,666.59,666.98,1669.0,651.9,652.5356,651.8804,652.2618,1669.0
2023-02-08 14:55:00,666.97,667.49,666.96,667.12,500.0,652.252,652.7605,652.2422,652.3987,500.0
2023-02-08 15:00:00,666.74,666.74,665.74,665.99,400.0,652.0271,652.0271,651.0492,651.2936,400.0
2023-02-08 15:05:00,665.8,665.8,664.93,665.09,2176.0,651.1078,651.1078,650.257,650.4135,2176.0
2023-02-08 15:10:00,664.84,664.84,663.54,663.54,1430.0,650.169,650.169,648.8977,648.8977,1430.0
2023-02-08 15:15:00,664.07,664.7,663.7,664.14,2618.0,649.416,650.0321,649.0542,649.4845,2618.0
2023-02-08 15:20:00,664.37,665.42,664.37,665.42,707.0,649.7094,650.7362,649.7094,650.7362,707.0
2023-02-08 15:25:00,666.3,666.61,666.28,666.53,2367.0,651.5968,651.9,651.5772,651.8217,2367.0
2023-02-08 15:30:00,666.5,667.0,664.24,664.24,5200.0,651.7924,652.2814,649.5823,649.5823,5200.0
2023-02-08 15:35:00,664.34,666.27,664.34,666.27,1350.0,649.6801,651.5675,649.6801,651.5675,1350.0
2023-02-08 15:40:00,666.68,667.72,666.35,667.56,4177.0,651.9684,652.9855,651.6457,652.829,4177.0
2023-02-08 15:45:00,667.36,667.57,664.54,664.54,3922.0,652.6334,652.8388,649.8756,649.8756,3922.0
2023-02-08 15:50:00,664.96,665.8,664.29,665.29,7020.0,650.2864,651.1078,649.6312,650.6091,7020.0
2023-02-08 15:55:00,665.08,665.34,663.65,664.39,18652.0,650.4037,650.658,649.0053,649.729,18652.0
2023-02-09 09:30:00,664.82,667.16,664.34,667.15,3216.0,650.1495,652.4378,649.6801,652.428,3216.0
2023-02-09 09:35:00,669.37,669.37,666.54,666.55,400.0,654.5991,654.5991,651.8315,651.8413,400.0
2023-02-09 09:40:00,667.73,667.99,667.36,667.36,518.0,652.9952,653.2495,652.6334,652.6334,518.0
2023-02-09 09:45:00,667.36,667.36,667.36,667.36,0.0,652.6334,652.6334,652.6334,652.6334,0.0
2023-02-09 09:50:00,668.3,668.3,666.43,666.43,337.0,653.5527,653.5527,651.7239,651.7239,337.0
2023-02-09 09:55:00,661.34,662.76,661.34,661.52,1706.0,646.7463,648.1349,646.7463,646.9223,1706.0
2023-02-09 10:00:00,660.79,662.05,660.79,662.04,400.0,646.2084,647.4406,646.2084,647.4308,400.0
2023-02-09 10:05:00,662.0,662.0,660.37,660.47,1200.0,647.3917,647.3917,645.7977,645.8955,1200.0
2023-02-09 10:10:00,661.27,661.27,660.62,660.62,300.0,646.6778,646.6778,646.0421,646.0421,300.0
2023-02-09 10:15:00,660.67,662.1,660.57,660.57,3500.0,646.091,647.4895,645.9932,645.9932,3500.0
2023-02-09 10:20:00,659.77,660.32,659.21,659.44,1414.0,645.2109,645.7488,644.6633,644.8882,1414.0
2023-02-09 10:25:00,658.48,661.89,658.32,661.88,2900.0,643.9494,647.2841,643.7929,647.2743,2900.0
2023-02-09 10:30:00,661.95,665.2,661.95,664.49,1351.0,647.3428,650.5211,647.3428,649.8267,1351.0
2023-02-09 10:35:00,663.44,663.74,663.44,663.74,500.0,648.7999,649.0933,648.7999,649.0933,500.0
2023-02-09 10:40:00,664.05,665.03,664.04,665.03,400.0,649.3965,650.3548,649.3867,650.3548,400.0
2023-02-09 10:45:00,665.17,665.31,665.02,665.27,700.0,650.4917,650.6287,650.3451,650.5895,700.0
2023-02-09 10:50:00,665.5,665.5,664.62,665.34,700.0,650.8145,650.8145,649.9539,650.658,700.0
2023-02-09 10:55:00,664.86,666.69,664.86,665.97,1400.0,650.1886,651.9782,650.1886,651.2741,1400.0
2023-02-09 11:00:00,667.2,667.2,664.46,664.84,1881.0,652.4769,652.4769,649.7974,650.169,1881.0
2023-02-09 11:05:00,664.2,665.38,664.2,664.84,400.0,649.5431,650.6971,649.5431,650.169,400.0
2023-02-09 11:10:00,664.21,664.26,663.2,664.04,529.0,649.5529,649.6018,648.5652,649.3867,529.0
2023-02-09 11:15:00,663.84,664.22,662.6,662.6,925.0,649.1911,649.5627,647.9785,647.9785,925.0
2023-02-09 11:20:00,663.47,663.47,661.79,662.64,1020.0,648.8293,648.8293,647.1863,648.0176,1020.0
2023-02-09 11:25:00,662.61,663.24,662.61,663.24,600.0,647.9882,648.6043,647.9882,648.6043,600.0
2023-02-09 11:30:00,663.22,663.22,663.04,663.04,658.0,648.5848,648.5848,648.4087,648.4087,658.0
2023-02-09 11:35:00,664.63,664.82,664.63,664.82,400.0,649.9637,650.1495,649.9637,650.1495,400.0
2023-02-09 11:40:00,664.52,664.53,663.88,663.88,504.0,649.8561,649.8659,649.2302,649.2302,504.0
2023-02-09 11:45:00,663.66,663.66,663.66,663.66,100.0,649.0151,649.0151,649.0151,649.0151,100.0
2023-02-09 11:50:00,663.59,663.59,663.59,663.59,100.0,648.9466,648.9466,648.9466,648.9466,100.0
2023-02-09 11:55:00,663.93,664.59,663.31,664.59,936.0,649.2791,649.9245,648.6728,649.9245,936.0
2023-02-09 12:00:00,664.59,664.59,664.59,664.59,0.0,649.9245,649.9245,649.9245,649.9245,0.0
2023-02-09 12:05:00,664.84,664.84,664.84,664.84,200.0,650.169,650.169,650.169,650.169,200.0
2023-02-09 12:10:00,665.53,665.73,665.53,665.66,400.0,650.8438,651.0394,650.8438,650.9709,400.0
2023-02-09 12:15:00,665.7,665.7,664.89,665.59,1336.0,651.01,651.01,650.2179,650.9025,1336.0
2023-02-09 12:20:00,665.23,666.85,665.23,666.02,395.0,650.5504,652.1347,650.5504,651.323,395.0
2023-02-09 12:25:00,666.4,666.89,665.5,665.5,1057.0,651.6946,652.1738,650.8145,650.8145,1057.0
2023-02-09 12:30:00,665.29,665.29,663.61,663.61,1453.0,650.6091,650.6091,648.9662,648.9662,1453.0
2023-02-09 12:35:00,663.17,663.68,662.39,662.39,1422.0,648.5359,649.0346,647.7731,647.7731,1422.0
2023-02-09 12:40:00,661.99,662.61,661.99,662.39,700.0,647.3819,647.9882,647.3819,647.7731,700.0
2023-02-09 12:45:00,661.72,662.33,661.07,661.27,921.0,647.1179,647.7144,646.4822,646.6778,921.0
2023-02-09 12:50:00,661.28,662.43,661.28,662.43,800.0,646.6876,647.8122,646.6876,647.8122,800.0
2023-02-09 12:55:00,663.29,663.7,662.92,663.7,4186.0,648.6532,649.0542,648.2914,649.0542,4186.0
2023-02-09 13:00:00,663.59,664.05,663.13,663.31,400.0,648.9466,649.3965,648.4968,648.6728,400.0
2023-02-09 13:05:00,663.37,663.37,662.85,663.05,500.0,648.7315,648.7315,648.2229,648.4185,500.0
2023-02-09 13:10:00,662.52,662.54,662.51,662.51,600.0,647.9002,647.9198,647.8904,647.8904,600.0
2023-02-09 13:15:00,663.03,663.57,663.03,663.57,500.0,648.399,648.927,648.399,648.927,500.0
2023-02-09 13:20:00,663.82,664.66,663.82,664.51,1830.0,649.1715,649.993,649.1715,649.8463,1830.0
2023-02-09 13:25:00,665.35,665.35,664.03,664.03,979.0,650.6678,650.6678,649.3769,649.3769,979.0
2023-02-09 13:30:00,664.53,664.57,664.53,664.57,202.0,649.8659,649.905,649.8659,649.905,202.0
2023-02-09 13:35:00,664.72,664.72,663.95,663.95,261.0,650.0517,650.0517,649.2987,649.2987,261.0
2023-02-09 13:40:00,663.67,663.67,663.01,663.03,300.0,649.0248,649.0248,648.3794,648.399,300.0
2023-02-09 13:45:00,662.72,664.0,662.28,664.0,900.0,648.0958,649.3476,647.6655,649.3476,900.0
2023-02-09 13:50:00,664.21,664.93,664.11,664.11,300.0,649.5529,650.257,649.4551,649.4551,300.0
2023-02-09 13:55:00,663.9,664.42,663.61,664.42,885.0,649.2498,649.7583,648.9662,649.7583,885.0
2023-02-09 14:00:00,664.81,664.82,664.4,664.4,312.0,650.1397,650.1495,649.7387,649.7387,312.0
2023-02-09 14:05:00,664.54,664.54,664.51,664.51,400.0,649.8756,649.8756,649.8463,649.8463,400.0
2023-02-09 14:10:00,664.37,664.37,664.37,664.37,100.0,649.7094,649.7094,649.7094,649.7094,100.0
2023-02-09 14:15:00,664.31,664.31,663.53,663.53,400.0,649.6507,649.6507,648.8879,648.8879,400.0
2023-02-09 14:20:00,664.44,664.46,663.99,663.99,600.0,649.7778,649.7974,649.3378,649.3378,600.0
2023-02-09 14:25:00,663.99,664.71,663.99,664.71,600.0,649.3378,650.0419,649.3378,650.0419,600.0
2023-02-09 14:30:00,665.12,665.65,665.0,665.0,300.0,650.4428,650.9611,650.3255,650.3255,300.0
2023-02-09 14:35:00,664.83,665.02,664.82,665.01,400.0,650.1592,650.3451,650.1495,650.3353,400.0
2023-02-09 14:40:00,664.92,665.67,664.59,665.67,829.0,650.2473,650.9807,649.9245,650.9807,829.0
2023-02-09 14:45:00,665.63,665.63,665.62,665.63,100.0,650.9416,650.9416,650.9318,650.9416,100.0
2023-02-09 14:50:00,666.3,666.3,665.6,665.6,618.0,651.5968,651.5968,650.9123,650.9123,618.0
2023-02-09 14:55:00,665.32,666.32,665.32,666.32,977.0,650.6384,651.6164,650.6384,651.6164,977.0
2023-02-09 15:00:00,665.98,665.98,665.23,665.23,589.0,651.2839,651.2839,650.5504,650.5504,589.0
2023-02-09 15:05:00,664.08,665.54,664.07,665.54,300.0,649.4258,650.8536,649.416,650.8536,300.0
2023-02-09 15:10:00,665.3,665.3,664.74,665.16,310.0,650.6189,650.6189,650.0712,650.482,310.0
2023-02-09 15:15:00,665.16,665.16,663.8,664.42,1741.0,650.482,650.482,649.152,649.7583,1741.0
2023-02-09 15:20:00,664.12,664.12,663.39,663.39,800.0,649.4649,649.4649,648.751,648.751,800.0
2023-02-09 15:25:00,663.12,663.39,662.71,663.09,3000.0,648.487,648.751,648.086,648.4576,3000.0
2023-02-09 15:30:00,662.38,662.54,661.41,661.8,1937.0,647.7633,647.9198,646.8147,647.1961,1937.0
2023-02-09 15:35:00,661.76,663.3,661.76,663.3,1707.0,647.157,648.663,647.157,648.663,1707.0
2023-02-09 15:40:00,663.21,663.38,662.64,663.02,4221.0,648.575,648.7412,648.0176,648.3892,4221.0
2023-02-09 15:45:00,663.05,663.37,661.7,662.51,5915.0,648.4185,648.7315,647.0983,647.8904,5915.0
2023-02-09 15:50:00,663.05,663.38,662.11,662.57,7282.0,648.4185,648.7412,647.4993,647.9491,7282.0
2023-02-09 15:55:00,662.22,662.38,661.01,661.11,13307.0,647.6068,647.7633,646.4235,646.5213,13307.0
2023-02-10 09:30:00,656.38,656.38,650.41,651.84,4153.0,643.5775,643.5775,637.7239,639.126,4153.0
2023-02-10 09:35:00,651.87,651.87,649.2,649.2,633.0,639.1554,639.1554,636.5375,636.5375,633.0
2023-02-10 09:40:00,651.71,651.75,651.7,651.75,253.0,638.9986,639.0378,638.9888,639.0378,253.0
2023-02-10 09:45:00,650.67,655.65,649.62,654.79,2888.0,637.9788,642.8617,636.9493,642.0185,2888.0
2023-02-10 09:50:00,654.06,655.51,654.06,655.04,1402.0,641.3027,642.7244,641.3027,642.2636,1402.0
2023-02-10 09:55:00,654.6,655.24,654.6,655.24,200.0,641.8322,642.4597,641.8322,642.4597,200.0
2023-02-10 10:00:00,654.2,655.2,652.52,654.37,3035.0,641.44,642.4205,639.7928,641.6067,3035.0
2023-02-10 10:05:00,653.94,654.08,653.0,653.63,1884.0,641.1851,641.3223,640.2634,640.8811,1884.0
2023-02-10 10:10:00,653.0,654.9,652.99,654.33,1697.0,640.2634,642.1263,640.2536,641.5675,1697.0
2023-02-10 10:15:00,654.06,654.26,653.6,654.26,600.0,641.3027,641.4988,640.8517,641.4988,600.0
2023-02-10 10:20:00,655.6,655.61,654.77,654.78,453.0,642.8127,642.8225,641.9989,642.0087,453.0
2023-02-10 10:25:00,654.94,655.09,654.55,654.56,400.0,642.1656,642.3126,641.7832,641.793,400.0
2023-02-10 10:30:00,655.75,655.75,655.31,655.31,200.0,642.9598,642.9598,642.5283,642.5283,200.0
2023-02-10 10:35:00,655.6,655.64,654.25,654.27,1984.0,642.8127,642.8519,641.489,641.5086,1984.0
2023-02-10 10:40:00,654.1,654.1,653.74,654.09,400.0,641.3419,641.3419,640.989,641.3321,400.0
2023-02-10 10:45:00,654.34,654.42,653.57,653.58,3205.0,641.5773,641.6557,640.8223,640.8321,3205.0
2023-02-10 10:50:00,653.6,653.6,652.4,652.9,9382.0,640.8517,640.8517,639.6751,640.1653,9382.0
2023-02-10 10:55:00,653.04,653.26,651.35,651.38,1935.0,640.3026,640.5183,638.6456,638.675,1935.0
2023-02-10 11:00:00,651.74,652.59,651.73,652.59,1004.0,639.028,639.8614,639.0182,639.8614,1004.0
2023-02-10 11:05:00,653.53,653.77,652.34,652.35,1782.0,640.7831,641.0184,639.6163,639.6261,1782.0
2023-02-10 11:10:00,653.38,653.38,650.98,651.7,1561.0,640.636,640.636,638.2828,638.9888,1561.0
2023-02-10 11:15:00,651.14,652.7,651.14,652.7,893.0,638.4397,639.9692,638.4397,639.9692,893.0
2023-02-10 11:20:00,652.9,652.9,652.01,652.27,1400.0,640.1653,640.1653,639.2927,639.5476,1400.0
2023-02-10 11:25:00,652.28,653.22,652.19,652.59,2334.0,639.5574,640.4791,639.4692,639.8614,2334.0
2023-02-10 11:30:00,651.96,653.51,651.45,653.51,24024.0,639.2437,640.7635,638.7436,640.7635,24024.0
2023-02-10 11:35:00,654.44,654.44,653.6,653.6,1031.0,641.6753,641.6753,640.8517,640.8517,1031.0
2023-02-10 11:40:00,653.2,653.31,653.2,653.31,310.0,640.4595,640.5674,640.4595,640.5674,310.0
2023-02-10 11:45:00,653.1,653.1,652.33,652.49,350.0,640.3614,640.3614,639.6065,639.7633,350.0
2023-02-10 11:50:00,651.71,652.04,651.69,651.69,1496.0,638.9986,639.3221,638.9789,638.9789,1496.0
2023-02-10 11:55:00,651.48,651.48,651.09,651.31,862.0,638.773,638.773,638.3907,638.6064,862.0
2023-02-10 12:00:00,651.13,652.17,651.12,651.75,1001.0,638.4299,639.4496,638.4201,639.0378,1001.0
2023-02-10 12:05:00,651.75,651.75,651.75,651.75,0.0,639.0378,639.0378,639.0378,639.0378,0.0
2023-02-10 12:10:00,652.44,652.44,651.87,651.88,400.0,639.7143,639.7143,639.1554,639.1652,400.0
2023-02-10 12:15:00,651.34,651.74,651.11,651.11,2648.0,638.6358,639.028,638.4103,638.4103,2648.0
2023-02-10 12:20:00,651.0,652.09,651.0,652.09,600.0,638.3024,639.3711,638.3024,639.3711,600.0
2023-02-10 12:25:00,653.07,653.07,653.07,653.07,200.0,640.332,640.332,640.332,640.332,200.0
2023-02-10 12:30:00,653.46,653.82,653.03,653.65,1400.0,640.7144,641.0674,640.2928,640.9007,1400.0
2023-02-10 12:35:00,653.43,653.44,652.82,652.82,712.0,640.685,640.6948,640.0869,640.0869,712.0
2023-02-10 12:40:00,653.21,653.8,653.15,653.8,800.0,640.4693,641.0478,640.4105,641.0478,800.0
2023-02-10 12:45:00,653.5,653.5,653.31,653.31,314.0,640.7536,640.7536,640.5674,640.5674,314.0
2023-02-10 12:50:00,653.09,653.09,652.85,652.86,600.0,640.3516,640.3516,640.1163,640.1261,600.0
2023-02-10 12:55:00,652.9,653.42,652.77,653.39,2510.0,640.1653,640.6752,640.0379,640.6458,2510.0
2023-02-10 13:00:00,653.38,653.79,653.06,653.06,619.0,640.636,641.038,640.3222,640.3222,619.0
2023-02-10 13:05:00,652.74,652.91,652.48,652.48,600.0,640.0085,640.1752,639.7535,639.7535,600.0
2023-02-10 13:10:00,652.5,652.92,652.32,652.43,1600.0,639.7732,640.185,639.5967,639.7045,1600.0
2023-02-10 13:15:00,653.22,653.91,653.22,653.91,400.0,640.4791,641.1556,640.4791,641.1556,400.0
2023-02-10 13:20:00,654.27,654.28,653.54,653.95,400.0,641.5086,641.5184,640.7929,641.1949,400.0
2023-02-10 13:25:00,652.91,652.91,651.66,651.66,2900.0,640.1752,640.1752,638.9495,638.9495,2900.0
2023-02-10 13:30:00,651.64,652.11,650.0,650.81,3650.0,638.9299,639.3908,637.3219,638.1161,3650.0
2023-02-10 13:35:00,651.47,652.27,651.45,652.27,730.0,638.7632,639.5476,638.7436,639.5476,730.0
2023-02-10 13:40:00,651.22,651.22,649.77,650.34,1969.0,638.5181,638.5181,637.0964,637.6553,1969.0
2023-02-10 13:45:00,650.43,651.68,650.07,651.68,2041.0,637.7435,638.9691,637.3905,638.9691,2041.0
2023-02-10 13:50:00,651.99,652.48,651.99,652.48,538.0,639.2731,639.7535,639.2731,639.7535,538.0
2023-02-10 13:55:00,652.58,652.6,652.21,652.45,600.0,639.8516,639.8712,639.4888,639.7241,600.0
2023-02-10 14:00:00,652.51,652.61,651.95,651.95,400.0,639.783,639.881,639.2339,639.2339,400.0
2023-02-10 14:05:00,652.04,652.13,651.47,651.49,1700.0,639.3221,639.4104,638.7632,638.7829,1700.0
2023-02-10 14:10:00,651.37,651.39,651.36,651.39,500.0,638.6652,638.6848,638.6554,638.6848,500.0
2023-02-10 14:15:00,652.95,653.09,652.74,652.9,600.0,640.2144,640.3516,640.0085,640.1653,600.0
2023-02-10 14:20:00,653.17,653.24,652.54,652.79,1109.0,640.4301,640.4987,639.8124,640.0575,1109.0
2023-02-10 14:25:00,653.0,653.01,651.73,652.08,3895.0,640.2634,640.2732,639.0182,639.3613,3895.0
2023-02-10 14:30:00,651.73,654.02,651.57,654.02,1216.0,639.0182,641.2635,638.8613,641.2635,1216.0
2023-02-10 14:35:00,654.17,654.17,654.17,654.17,100.0,641.4106,641.4106,641.4106,641.4106,100.0
2023-02-10 14:40:00,654.53,654.54,654.2,654.5,801.0,641.7636,641.7734,641.44,641.7341,801.0
2023-02-10 14:45:00,654.15,654.15,653.47,653.47,600.0,641.391,641.391,640.7242,640.7242,600.0
2023-02-10 14:50:00,653.89,655.82,653.89,655.75,2712.0,641.136,643.0284,641.136,642.9598,2712.0
2023-02-10 14:55:00,655.7,656.7,655.29,656.7,600.0,642.9107,643.8912,642.5087,643.8912,600.0
2023-02-10 15:00:00,657.13,657.14,656.62,656.62,600.0,644.3128,644.3226,643.8128,643.8128,600.0
2023-02-10 15:05:00,656.11,656.49,655.9,655.9,1254.0,643.3127,643.6853,643.1068,643.1068,1254.0
2023-02-10 15:10:00,655.72,656.64,655.54,655.54,1500.0,642.9303,643.8324,642.7539,642.7539,1500.0
2023-02-10 15:15:00,655.28,656.08,655.04,655.99,800.0,642.4989,643.2833,642.2636,643.1951,800.0
2023-02-10 15:20:00,655.36,655.66,655.32,655.32,2504.0,642.5774,642.8715,642.5381,642.5381,2504.0
2023-02-10 15:25:00,655.6,656.2,655.6,656.2,1006.0,642.8127,643.401,642.8127,643.401,1006.0
2023-02-10 15:30:00,656.24,656.56,655.93,655.94,1313.0,643.4402,643.754,643.1362,643.1461,1313.0
2023-02-10 15:35:00,656.53,656.96,656.22,656.77,1600.0,643.7245,644.1462,643.4206,643.9599,1600.0
2023-02-10 15:40:00,656.5,656.5,655.68,655.68,3119.0,643.6951,643.6951,642.8911,642.8911,3119.0
2023-02-10 15:45:00,655.96,657.15,655.96,657.1,3544.0,643.1657,644.3325,643.1657,644.2834,3544.0
2023-02-10 15:50:00,656.84,657.11,655.47,656.86,6341.0,644.0285,644.2932,642.6852,644.0481,6341.0
2023-02-10 15:55:00,656.79,657.21,655.59,656.33,17936.0,643.9795,644.3913,642.8029,643.5284,17936.0
2023-02-13 09:30:00,659.37,659.37,659.37,659.37,3008.0,646.5092,646.5092,646.5092,646.5092,3008.0
2023-02-13 09:35:00,657.64,658.73,656.66,658.73,600.0,644.8129,645.8816,643.852,645.8816,600.0
2023-02-13 09:40:00,660.52,661.48,658.77,659.57,1561.0,647.6367,648.578,645.9209,646.7053,1561.0
2023-02-13 09:45:00,658.58,660.32,658.58,660.05,500.0,645.7346,647.4406,645.7346,647.1759,500.0
2023-02-13 09:50:00,658.33,658.51,658.12,658.5,300.0,645.4894,645.6659,645.2835,645.6561,300.0
2023-02-13 09:55:00,657.62,658.7,657.06,658.16,1644.0,644.7933,645.8522,644.2442,645.3228,1644.0
2023-02-13 10:00:00,658.31,658.97,658.16,658.97,535.0,645.4698,646.117,645.3228,646.117,535.0
2023-02-13 10:05:00,658.64,660.55,658.54,660.55,1607.0,645.7934,647.6661,645.6953,647.6661,1607.0
2023-02-13 10:10:00,660.95,660.95,660.81,660.82,600.0,648.0583,648.0583,647.9211,647.9309,600.0
2023-02-13 10:15:00,660.95,660.95,660.95,660.95,100.0,648.0583,648.0583,648.0583,648.0583,100.0
2023-02-13 10:20:00,662.26,662.27,661.47,661.48,509.0,649.3428,649.3526,648.5682,648.578,509.0
2023-02-13 10:25:00,662.17,663.36,662.17,663.36,200.0,649.2545,650.4213,649.2545,650.4213,200.0
2023-02-13 10:30:00,663.4,663.4,662.5,663.17,1205.0,650.4605,650.4605,649.5781,650.235,1205.0
2023-02-13 10:35:00,663.14,663.62,663.13,663.62,474.0,650.2056,650.6763,650.1958,650.6763,474.0
2023-02-13 10:40:00,664.99,666.37,664.99,665.88,700.0,652.0195,653.3726,652.0195,652.8922,700.0
2023-02-13 10:45:00,665.84,667.1,665.84,666.89,1066.0,652.853,654.0884,652.853,653.8825,1066.0
2023-02-13 10:50:00,666.84,667.97,666.01,666.01,2632.0,653.8335,654.9414,653.0196,653.0196,2632.0
2023-02-13 10:55:00,666.21,666.81,666.09,666.09,1649.0,653.2157,653.804,653.0981,653.0981,1649.0
2023-02-13 11:00:00,666.19,666.39,666.17,666.39,706.0,653.1961,653.3922,653.1765,653.3922,706.0
2023-02-13 11:05:00,666.38,666.38,664.84,665.11,700.0,653.3824,653.3824,651.8725,652.1372,700.0
2023-02-13 11:10:00,664.82,664.93,664.25,664.87,500.0,651.8529,651.9607,651.294,651.9019,500.0
2023-02-13 11:15:00,664.87,665.89,664.85,665.76,1021.0,651.9019,652.902,651.8823,652.7745,1021.0
2023-02-13 11:20:00,665.72,665.72,665.65,665.66,600.0,652.7353,652.7353,652.6667,652.6765,600.0
2023-02-13 11:25:00,665.6,665.71,664.98,665.71,1353.0,652.6176,652.7255,652.0097,652.7255,1353.0
2023-02-13 11:30:00,665.7,665.7,663.95,663.96,738.0,652.7157,652.7157,650.9998,651.0096,738.0
2023-02-13 11:35:00,664.22,664.25,664.21,664.25,200.0,651.2646,651.294,651.2548,651.294,200.0
2023-02-13 11:40:00,664.89,666.22,664.89,666.2,821.0,651.9215,653.2255,651.9215,653.2059,821.0
2023-02-13 11:45:00,667.43,667.64,667.43,667.63,400.0,654.4119,654.6178,654.4119,654.608,400.0
2023-02-13 11:50:00,667.07,667.41,664.86,664.89,1222.0,654.059,654.3923,651.8921,651.9215,1222.0
2023-02-13 11:55:00,664.98,664.98,664.98,664.98,100.0,652.0097,652.0097,652.0097,652.0097,100.0
2023-02-13 12:00:00,666.37,666.48,666.1,666.1,734.0,653.3726,653.4805,653.1079,653.1079,734.0
2023-02-13 12:05:00,666.07,666.79,666.07,666.79,300.0,653.0785,653.7844,653.0785,653.7844,300.0
2023-02-13 12:10:00,667.09,667.09,667.09,667.09,100.0,654.0786,654.0786,654.0786,654.0786,100.0
2023-02-13 12:15:00,666.78,666.99,666.45,666.99,1186.0,653.7746,653.9805,653.4511,653.9805,1186.0
2023-02-13 12:20:00,666.71,666.84,666.71,666.84,279.0,653.706,653.8335,653.706,653.8335,279.0
2023-02-13 12:25:00,666.83,667.16,666.16,666.16,890.0,653.8236,654.1472,653.1667,653.1667,890.0
2023-02-13 12:30:00,666.17,666.77,666.17,666.77,400.0,653.1765,653.7648,653.1765,653.7648,400.0
2023-02-13 12:35:00,666.14,666.84,666.05,666.84,853.0,653.1471,653.8335,653.0589,653.8335,853.0
2023-02-13 12:40:00,666.89,667.22,666.23,666.3,1500.0,653.8825,654.206,653.2354,653.304,1500.0
2023-02-13 12:45:00,666.68,667.64,666.68,667.64,989.0,653.6766,654.6178,653.6766,654.6178,989.0
2023-02-13 12:50:00,667.64,667.64,667.64,667.64,0.0,654.6178,654.6178,654.6178,654.6178,0.0
2023-02-13 12:55:00,667.57,669.55,667.31,669.29,2227.0,654.5492,656.4906,654.2943,656.2357,2227.0
2023-02-13 13:00:00,669.18,670.17,668.73,669.27,2366.0,656.1278,657.0985,655.6866,656.2161,2366.0
2023-02-13 13:05:00,669.27,669.27,669.27,669.27,0.0,656.2161,656.2161,656.2161,656.2161,0.0
2023-02-13 13:10:00,668.48,668.77,668.28,668.77,600.0,655.4415,655.7258,655.2454,655.7258,600.0
2023-02-13 13:15:00,668.77,668.77,668.77,668.77,0.0,655.7258,655.7258,655.7258,655.7258,0.0
2023-02-13 13:20:00,668.94,668.94,667.52,667.52,1557.0,655.8925,655.8925,654.5002,654.5002,1557.0
2023-02-13 13:25:00,667.4,668.8,667.08,668.8,705.0,654.3825,655.7552,654.0688,655.7552,705.0
2023-02-13 13:30:00,668.46,669.27,668.45,669.27,612.0,655.4219,656.2161,655.4121,656.2161,612.0
2023-02-13 13:35:00,669.13,669.17,668.45,668.45,300.0,656.0788,656.118,655.4121,655.4121,300.0
2023-02-13 13:40:00,668.38,669.02,668.27,668.49,805.0,655.3434,655.9709,655.2356,655.4513,805.0
2023-02-13 13:45:00,668.88,669.76,668.87,669.69,400.0,655.8337,656.6965,655.8239,656.6279,400.0
2023-02-13 13:50:00,669.26,670.17,669.26,669.32,800.0,656.2063,657.0985,656.2063,656.2651,800.0
2023-02-13 13:55:00,669.17,669.17,668.92,668.92,200.0,656.118,656.118,655.8729,655.8729,200.0
2023-02-13 14:00:00,668.63,668.85,668.44,668.44,500.0,655.5885,655.8042,655.4022,655.4022,500.0
2023-02-13 14:05:00,668.34,668.34,667.62,667.91,900.0,655.3042,655.3042,654.5982,654.8826,900.0
2023-02-13 14:10:00,667.45,667.45,665.66,666.04,1300.0,654.4316,654.4316,652.6765,653.0491,1300.0
2023-02-13 14:15:00,665.49,666.48,665.45,665.82,1383.0,652.5098,653.4805,652.4706,652.8333,1383.0
2023-02-13 14:20:00,665.57,665.57,665.57,665.57,100.0,652.5882,652.5882,652.5882,652.5882,100.0
2023-02-13 14:25:00,665.76,665.76,664.05,664.3,1055.0,652.7745,652.7745,651.0979,651.343,1055.0
2023-02-13 14:30:00,665.13,665.4,665.13,665.27,835.0,652.1568,652.4215,652.1568,652.2941,835.0
2023-02-13 14:35:00,665.41,666.19,665.41,665.88,900.0,652.4313,653.1961,652.4313,652.8922,900.0
2023-02-13 14:40:00,665.45,665.87,664.69,665.87,1232.0,652.4706,652.8824,651.7254,652.8824,1232.0
2023-02-13 14:45:00,665.87,665.87,665.87,665.87,0.0,652.8824,652.8824,652.8824,652.8824,0.0
2023-02-13 14:50:00,665.64,666.0,664.78,665.99,1128.0,652.6569,653.0098,651.8136,653.0,1128.0
2023-02-13 14:55:00,665.94,666.24,665.83,666.24,500.0,652.951,653.2452,652.8432,653.2452,500.0
2023-02-13 15:00:00,665.92,666.84,665.86,666.84,3173.0,652.9314,653.8335,652.8726,653.8335,3173.0
2023-02-13 15:05:00,666.36,667.47,666.22,667.47,555.0,653.3628,654.4512,653.2255,654.4512,555.0
2023-02-13 15:10:00,667.52,668.21,667.48,668.0,1895.0,654.5002,655.1767,654.461,654.9708,1895.0
2023-02-13 15:15:00,668.29,668.29,667.6,667.94,2179.0,655.2552,655.2552,654.5786,654.912,2179.0
2023-02-13 15:20:00,668.11,668.11,668.1,668.11,100.0,655.0787,655.0787,655.0689,655.0787,100.0
2023-02-13 15:25:00,668.14,668.18,666.97,667.1,900.0,655.1081,655.1473,653.9609,654.0884,900.0
2023-02-13 15:30:00,667.36,667.36,666.2,666.2,1064.0,654.3433,654.3433,653.2059,653.2059,1064.0
2023-02-13 15:35:00,666.14,667.23,666.03,666.79,1372.0,653.1471,654.2158,653.0393,653.7844,1372.0
2023-02-13 15:40:00,667.1,667.37,666.69,666.69,1200.0,654.0884,654.3531,653.6864,653.6864,1200.0
2023-02-13 15:45:00,667.07,667.39,665.86,666.83,2459.0,654.059,654.3727,652.8726,653.8236,2459.0
2023-02-13 15:50:00,666.47,666.47,665.77,666.33,2510.0,653.4707,653.4707,652.7843,653.3334,2510.0
2023-02-13 15:55:00,666.56,668.73,666.54,668.39,10203.0,653.5589,655.6866,653.5393,655.3532,10203.0
2023-02-14 09:30:00,665.28,665.28,659.45,659.45,2110.0,652.3039,652.3039,646.5876,646.5876,2110.0
2023-02-14 09:35:00,660.08,666.28,660.08,666.27,900.0,647.2053,653.2844,647.2053,653.2746,900.0
2023-02-14 09:40:00,666.21,668.18,666.21,668.18,1000.0,653.2157,655.1473,653.2157,655.1473,1000.0
2023-02-14 09:45:00,668.83,669.98,668.08,668.08,800.0,655.7846,656.9122,655.0493,655.0493,800.0
2023-02-14 09:50:00,669.2,670.33,669.2,670.33,300.0,656.1474,657.2554,656.1474,657.2554,300.0
2023-02-14 09:55:00,670.27,670.28,670.27,670.27,100.0,657.1966,657.2064,657.1966,657.1966,100.0
2023-02-14 10:00:00,672.3,672.34,672.29,672.34,200.0,659.187,659.2262,659.1772,659.2262,200.0
2023-02-14 10:05:00,671.51,672.64,671.35,672.64,600.0,658.4124,659.5203,658.2555,659.5203,600.0
2023-02-14 10:10:00,672.98,673.49,672.65,673.49,300.0,659.8537,660.3537,659.5301,660.3537,300.0
2023-02-14 10:15:00,673.74,673.74,672.2,672.2,700.0,660.5989,660.5989,659.0889,659.0889,700.0
2023-02-14 10:20:00,672.19,672.19,671.78,671.78,356.0,659.0791,659.0791,658.6771,658.6771,356.0
2023-02-14 10:25:00,672.31,672.71,671.77,671.78,1063.0,659.1968,659.589,658.6673,658.6771,1063.0
2023-02-14 10:30:00,670.16,670.82,670.16,670.82,433.0,657.0887,657.7358,657.0887,657.7358,433.0
2023-02-14 10:35:00,668.21,668.21,667.24,667.25,200.0,655.1767,655.1767,654.2257,654.2355,200.0
2023-02-14 10:40:00,667.25,667.25,667.25,667.25,0.0,654.2355,654.2355,654.2355,654.2355,0.0
2023-02-14 10:45:00,665.28,666.48,664.88,666.48,700.0,652.3039,653.4805,651.9117,653.4805,700.0
2023-02-14 10:50:00,666.62,666.62,665.82,665.82,505.0,653.6177,653.6177,652.8333,652.8333,505.0
2023-02-14 10:55:00,666.08,666.26,666.08,666.26,224.0,653.0883,653.2648,653.0883,653.2648,224.0
2023-02-14 11:00:00,667.35,667.52,667.34,667.38,600.0,654.3335,654.5002,654.3237,654.3629,600.0
2023-02-14 11:05:00,667.38,667.38,667.38,667.38,0.0,654.3629,654.3629,654.3629,654.3629,0.0
2023-02-14 11:10:00,667.26,667.27,666.59,666.59,389.0,654.2453,654.2551,653.5883,653.5883,389.0
2023-02-14 11:15:00,667.17,668.03,667.17,668.03,200.0,654.157,655.0002,654.157,655.0002,200.0
2023-02-14 11:20:00,667.17,667.39,667.17,667.38,213.0,654.157,654.3727,654.157,654.3629,213.0
2023-02-14 11:25:00,666.97,666.97,665.35,665.56,700.0,653.9609,653.9609,652.3725,652.5784,700.0
2023-02-14 11:30:00,663.84,663.84,661.44,661.44,600.0,650.892,650.892,648.5388,648.5388,600.0
2023-02-14 11:35:00,662.19,663.34,662.19,663.34,402.0,649.2741,650.4017,649.2741,650.4017,402.0
2023-02-14 11:40:00,663.68,663.88,662.87,663.19,1400.0,650.7351,650.9312,649.9409,650.2546,1400.0
2023-02-14 11:45:00,663.17,663.64,662.42,662.51,1600.0,650.235,650.6959,649.4997,649.5879,1600.0
2023-02-14 11:50:00,662.39,662.39,660.7,661.47,700.0,649.4702,649.4702,647.8132,648.5682,700.0
2023-02-14 11:55:00,661.6,661.6,660.89,660.89,200.0,648.6957,648.6957,647.9995,647.9995,200.0
2023-02-14 12:00:00,662.44,662.44,662.43,662.44,100.0,649.5193,649.5193,649.5095,649.5193,100.0
2023-02-14 12:05:00,662.5,663.36,662.49,663.36,422.0,649.5781,650.4213,649.5683,650.4213,422.0
2023-02-14 12:10:00,663.75,664.5,663.75,664.25,600.0,650.8037,651.5391,650.8037,651.294,600.0
2023-02-14 12:15:00,664.02,664.02,664.02,664.02,100.0,651.0685,651.0685,651.0685,651.0685,100.0
2023-02-14 12:20:00,663.93,663.93,663.85,663.86,200.0,650.9802,650.9802,650.9018,650.9116,200.0
2023-02-14 12:25:00,664.43,664.43,664.43,664.43,167.0,651.4705,651.4705,651.4705,651.4705,167.0
2023-02-14 12:30:00,664.43,664.43,664.43,664.43,0.0,651.4705,651.4705,651.4705,651.4705,0.0
2023-02-14 12:35:00,665.57,665.57,664.93,664.93,463.0,652.5882,652.5882,651.9607,651.9607,463.0
2023-02-14 12:40:00,664.99,665.97,664.99,665.97,456.0,652.0195,652.9804,652.0195,652.9804,456.0
2023-02-14 12:45:00,666.2,666.2,665.28,665.29,557.0,653.2059,653.2059,652.3039,652.3137,557.0
2023-02-14 12:50:00,665.21,665.21,665.21,665.21,100.0,652.2352,652.2352,652.2352,652.2352,100.0
2023-02-14 12:55:00,665.8,666.01,665.8,666.01,213.0,652.8137,653.0196,652.8137,653.0196,213.0
2023-02-14 13:00:00,668.48,669.6,668.48,669.6,207.0,655.4415,656.5396,655.4415,656.5396,207.0
2023-02-14 13:05:00,669.11,669.18,668.81,669.18,766.0,656.0592,656.1278,655.765,656.1278,766.0
2023-02-14 13:10:00,668.4,670.16,668.4,670.16,700.0,655.363,657.0887,655.363,657.0887,700.0
2023-02-14 13:15:00,670.14,670.31,670.14,670.31,200.0,657.0691,657.2358,657.0691,657.2358,200.0
2023-02-14 13:20:00,669.4,669.4,669.4,669.4,103.0,656.3435,656.3435,656.3435,656.3435,103.0
2023-02-14 13:25:00,669.4,669.4,669.4,669.4,0.0,656.3435,656.3435,656.3435,656.3435,0.0
2023-02-14 13:30:00,670.27,670.41,669.4,670.41,995.0,657.1966,657.3338,656.3435,657.3338,995.0
2023-02-14 13:35:00,670.06,670.06,669.42,669.42,300.0,656.9906,656.9906,656.3631,656.3631,300.0
2023-02-14 13:40:00,669.35,669.42,667.83,667.83,1137.0,656.2945,656.3631,654.8041,654.8041,1137.0
2023-02-14 13:45:00,669.18,669.49,669.05,669.49,300.0,656.1278,656.4318,656.0003,656.4318,300.0
2023-02-14 13:50:00,668.69,669.58,668.69,669.58,500.0,655.6474,656.52,655.6474,656.52,500.0
2023-02-14 13:55:00,670.2,670.2,669.51,669.51,600.0,657.1279,657.1279,656.4514,656.4514,600.0
2023-02-14 14:00:00,669.18,669.85,669.0,669.28,3103.0,656.1278,656.7847,655.9513,656.2259,3103.0
2023-02-14 14:05:00,668.58,668.58,667.02,667.02,611.0,655.5395,655.5395,654.0099,654.0099,611.0
2023-02-14 14:10:00,667.4,667.94,667.4,667.94,320.0,654.3825,654.912,654.3825,654.912,320.0
2023-02-14 14:15:00,668.54,669.95,668.54,669.95,713.0,655.5003,656.8828,655.5003,656.8828,713.0
2023-02-14 14:20:00,669.07,669.12,669.02,669.12,300.0,656.02,656.069,655.9709,656.069,300.0
2023-02-14 14:25:00,668.48,669.01,667.81,667.96,3033.0,655.4415,655.9611,654.7845,654.9316,3033.0
2023-02-14 14:30:00,667.96,668.2,667.57,667.84,1709.0,654.9316,655.1669,654.5492,654.8139,1709.0
2023-02-14 14:35:00,668.15,668.48,668.15,668.48,1100.0,655.1179,655.4415,655.1179,655.4415,1100.0
2023-02-14 14:40:00,668.86,668.86,668.02,668.36,400.0,655.8141,655.8141,654.9904,655.3238,400.0
2023-02-14 14:45:00,668.27,668.83,668.27,668.66,1107.0,655.2356,655.7846,655.2356,655.618,1107.0
2023-02-14 14:50:00,669.04,669.97,668.91,669.08,1404.0,655.9905,656.9024,655.8631,656.0298,1404.0
2023-02-14 14:55:00,669.27,669.3,669.27,669.3,304.0,656.2161,656.2455,656.2161,656.2455,304.0
2023-02-14 15:00:00,669.92,669.92,669.32,669.46,724.0,656.8534,656.8534,656.2651,656.4024,724.0
2023-02-14 15:05:00,669.13,669.23,668.86,668.91,510.0,656.0788,656.1768,655.8141,655.8631,510.0
2023-02-14 15:10:00,668.47,669.05,668.12,669.05,800.0,655.4317,656.0003,655.0885,656.0003,800.0
2023-02-14 15:15:00,669.35,670.0,668.87,669.52,1224.0,656.2945,656.9318,655.8239,656.4612,1224.0
2023-02-14 15:20:00,669.03,670.05,669.03,669.46,300.0,655.9807,656.9808,655.9807,656.4024,300.0
2023-02-14 15:25:00,670.27,670.27,669.26,669.56,1294.0,657.1966,657.1966,656.2063,656.5004,1294.0
2023-02-14 15:30:00,669.01,669.85,669.01,669.78,1309.0,655.9611,656.7847,655.9611,656.7161,1309.0
2023-02-14 15:35:00,669.49,669.86,669.15,669.15,1657.0,656.4318,656.7945,656.0984,656.0984,1657.0
2023-02-14 15:40:00,669.35,670.18,669.34,669.84,619.0,656.2945,657.1083,656.2847,656.7749,619.0
2023-02-14 15:45:00,669.69,670.35,669.46,670.35,1323.0,656.6279,657.275,656.4024,657.275,1323.0
2023-02-14 15:50:00,670.11,670.4,669.6,670.21,2170.0,657.0397,657.324,656.5396,657.1377,2170.0
2023-02-14 15:55:00,670.23,670.37,666.55,667.13,10827.0,657.1573,657.2946,653.5491,654.1178,10827.0
2023-02-15 09:30:00,662.73,662.73,662.21,662.21,2164.0,649.8036,649.8036,649.2938,649.2938,2164.0
2023-02-15 09:35:00,660.75,663.3,660.75,663.3,300.0,647.8622,650.3625,647.8622,650.3625,300.0
2023-02-15 09:40:00,664.86,665.8,664.86,665.8,200.0,651.8921,652.8137,651.8921,652.8137,200.0
2023-02-15 09:45:00,664.98,664.98,663.61,664.83,1240.0,652.0097,652.0097,650.6665,651.8627,1240.0
2023-02-15 09:50:00,664.91,664.91,661.42,662.41,600.0,651.9411,651.9411,648.5192,649.4899,600.0
2023-02-15 09:55:00,661.84,664.42,661.84,663.52,1457.0,648.931,651.4607,648.931,650.5782,1457.0
2023-02-15 10:00:00,663.52,663.7,663.52,663.52,1500.0,650.5782,650.7547,650.5782,650.5782,1500.0
2023-02-15 10:05:00,664.35,664.69,663.12,663.12,1571.0,651.392,651.7254,650.186,650.186,1571.0
2023-02-15 10:10:00,663.04,663.21,662.3,663.07,1254.0,650.1076,650.2743,649.382,650.137,1254.0
2023-02-15 10:15:00,665.42,666.45,665.42,666.45,300.0,652.4411,653.4511,652.4411,653.4511,300.0
2023-02-15 10:20:00,666.45,666.45,666.45,666.45,101.0,653.4511,653.4511,653.4511,653.4511,101.0
2023-02-15 10:25:00,667.48,668.0,667.39,667.46,888.0,654.461,654.9708,654.3727,654.4414,888.0
2023-02-15 10:30:00,668.37,668.37,667.71,667.71,300.0,655.3336,655.3336,654.6865,654.6865,300.0
2023-02-15 10:35:00,667.61,667.69,667.21,667.21,622.0,654.5884,654.6669,654.1962,654.1962,622.0
2023-02-15 10:40:00,666.0,666.0,666.0,666.0,100.0,653.0098,653.0098,653.0098,653.0098,100.0
2023-02-15 10:45:00,666.0,666.0,666.0,666.0,0.0,653.0098,653.0098,653.0098,653.0098,0.0
2023-02-15 10:50:00,665.01,665.48,665.01,665.48,200.0,652.0391,652.5,652.0391,652.5,200.0
2023-02-15 10:55:00,665.48,665.5,665.14,665.5,770.0,652.5,652.5196,652.1666,652.5196,770.0
2023-02-15 11:00:00,665.3,667.04,665.3,667.04,500.0,652.3235,654.0296,652.3235,654.0296,500.0
2023-02-15 11:05:00,666.68,667.86,666.68,667.86,448.0,653.6766,654.8336,653.6766,654.8336,448.0
2023-02-15 11:10:00,667.86,667.86,667.86,667.86,0.0,654.8336,654.8336,654.8336,654.8336,0.0
2023-02-15 11:15:00,667.89,667.89,667.89,667.89,100.0,654.863,654.863,654.863,654.863,100.0
2023-02-15 11:20:00,668.37,668.37,668.37,668.37,100.0,655.3336,655.3336,655.3336,655.3336,100.0
2023-02-15 11:25:00,668.42,668.91,668.42,668.91,717.0,655.3826,655.8631,655.3826,655.8631,717.0
2023-02-15 11:30:00,669.02,669.02,669.02,669.02,100.0,655.9709,655.9709,655.9709,655.9709,100.0
2023-02-15 11:35:00,668.97,668.97,668.97,668.97,100.0,655.9219,655.9219,655.9219,655.9219,100.0
2023-02-15 11:40:00,668.85,669.11,668.85,669.11,300.0,655.8042,656.0592,655.8042,656.0592,300.0
2023-02-15 11:45:00,670.14,670.14,670.14,670.14,100.0,657.0691,657.0691,657.0691,657.0691,100.0
2023-02-15 11:50:00,670.41,670.47,669.36,669.36,1500.0,657.3338,657.3927,656.3043,656.3043,1500.0
2023-02-15 11:55:00,669.34,669.58,669.33,669.58,600.0,656.2847,656.52,656.2749,656.52,600.0
2023-02-15 12:00:00,668.85,668.94,666.71,666.75,3500.0,655.8042,655.8925,653.706,653.7452,3500.0
2023-02-15 12:05:00,667.67,667.94,666.42,666.43,1620.0,654.6473,654.912,653.4216,653.4314,1620.0
2023-02-15 12:10:00,666.43,666.43,666.43,666.43,0.0,653.4314,653.4314,653.4314,653.4314,0.0
2023-02-15 12:15:00,666.43,666.43,666.43,666.43,0.0,653.4314,653.4314,653.4314,653.4314,0.0
2023-02-15 12:20:00,667.31,667.31,667.31,667.31,100.0,654.2943,654.2943,654.2943,654.2943,100.0
2023-02-15 12:25:00,667.48,667.95,667.09,667.95,536.0,654.461,654.9218,654.0786,654.9218,536.0
2023-02-15 12:30:00,667.04,667.96,667.04,667.81,300.0,654.0296,654.9316,654.0296,654.7845,300.0
2023-02-15 12:35:00,669.01,669.19,668.68,669.19,600.0,655.9611,656.1376,655.6376,656.1376,600.0
2023-02-15 12:40:00,669.15,669.16,668.29,668.29,2199.0,656.0984,656.1082,655.2552,655.2552,2199.0
2023-02-15 12:45:00,668.29,668.29,668.29,668.29,0.0,655.2552,655.2552,655.2552,655.2552,0.0
2023-02-15 12:50:00,668.36,668.37,666.91,666.97,2600.0,655.3238,655.3336,653.9021,653.9609,2600.0
2023-02-15 12:55:00,666.94,669.04,666.94,669.04,935.0,653.9315,655.9905,653.9315,655.9905,935.0
2023-02-15 13:00:00,669.7,669.74,667.93,667.94,2937.0,656.6377,656.6769,654.9022,654.912,2937.0
2023-02-15 13:05:00,667.89,668.43,667.47,668.43,600.0,654.863,655.3924,654.4512,655.3924,600.0
2023-02-15 13:10:00,668.62,668.85,668.62,668.85,600.0,655.5787,655.8042,655.5787,655.8042,600.0
2023-02-15 13:15:00,669.06,669.21,669.06,669.21,200.0,656.0102,656.1572,656.0102,656.1572,200.0
2023-02-15 13:20:00,669.33,671.41,669.13,671.13,2049.0,656.2749,658.3143,656.0788,658.0398,2049.0
2023-02-15 13:25:00,671.12,671.12,670.28,670.32,600.0,658.03,658.03,657.2064,657.2456,600.0
2023-02-15 13:30:00,671.21,671.21,670.97,670.97,200.0,658.1182,658.1182,657.8829,657.8829,200.0
2023-02-15 13:35:00,671.49,671.49,671.49,671.49,100.0,658.3928,658.3928,658.3928,658.3928,100.0
2023-02-15 13:40:00,671.12,671.57,670.83,670.83,955.0,658.03,658.4712,657.7456,657.7456,955.0
2023-02-15 13:45:00,671.19,671.19,668.87,668.87,1700.0,658.0986,658.0986,655.8239,655.8239,1700.0
2023-02-15 13:50:00,668.87,669.49,668.15,669.49,1001.0,655.8239,656.4318,655.1179,656.4318,1001.0
2023-02-15 13:55:00,670.18,670.52,670.18,670.52,300.0,657.1083,657.4417,657.1083,657.4417,300.0
2023-02-15 14:00:00,670.89,670.89,670.21,670.21,800.0,657.8045,657.8045,657.1377,657.1377,800.0
2023-02-15 14:05:00,670.17,671.58,670.17,671.58,200.0,657.0985,658.481,657.0985,658.481,200.0
2023-02-15 14:10:00,671.95,672.33,671.95,672.33,300.0,658.8438,659.2164,658.8438,659.2164,300.0
2023-02-15 14:15:00,672.61,672.61,671.31,671.33,848.0,659.4909,659.4909,658.2163,658.2359,848.0
2023-02-15 14:20:00,671.06,671.73,670.99,670.99,400.0,657.9711,658.6281,657.9025,657.9025,400.0
2023-02-15 14:25:00,671.82,672.04,671.41,671.95,650.0,658.7163,658.932,658.3143,658.8438,650.0
2023-02-15 14:30:00,672.81,672.87,672.25,672.39,1180.0,659.687,659.7458,659.1379,659.2752,1180.0
2023-02-15 14:35:00,672.38,672.38,671.98,671.98,500.0,659.2654,659.2654,658.8732,658.8732,500.0
2023-02-15 14:40:00,671.75,671.95,671.51,671.95,602.0,658.6477,658.8438,658.4124,658.8438,602.0
2023-02-15 14:45:00,673.57,673.57,672.1,672.1,1128.0,660.4322,660.4322,658.9909,658.9909,1128.0
2023-02-15 14:50:00,672.58,672.6,671.89,671.89,577.0,659.4615,659.4811,658.785,658.785,577.0
2023-02-15 14:55:00,672.27,672.4,672.23,672.23,410.0,659.1575,659.285,659.1183,659.1183,410.0
2023-02-15 15:00:00,672.47,673.22,672.47,673.13,400.0,659.3536,660.089,659.3536,660.0008,400.0
2023-02-15 15:05:00,673.29,673.39,673.29,673.34,500.0,660.1576,660.2557,660.1576,660.2067,500.0
2023-02-15 15:10:00,673.5,673.5,672.35,672.35,400.0,660.3636,660.3636,659.236,659.236,400.0
2023-02-15 15:15:00,672.3,672.66,672.3,672.51,600.0,659.187,659.5399,659.187,659.3929,600.0
2023-02-15 15:20:00,672.75,673.4,672.5,673.03,1100.0,659.6282,660.2655,659.3831,659.9027,1100.0
2023-02-15 15:25:00,673.45,673.65,672.97,672.97,1364.0,660.3145,660.5106,659.8439,659.8439,1364.0
2023-02-15 15:30:00,673.55,673.94,673.3,673.52,697.0,660.4126,660.795,660.1675,660.3832,697.0
2023-02-15 15:35:00,672.89,673.27,672.88,673.18,553.0,659.7654,660.138,659.7556,660.0498,553.0
2023-02-15 15:40:00,673.41,673.41,672.21,672.25,1488.0,660.2753,660.2753,659.0987,659.1379,1488.0
2023-02-15 15:45:00,672.7,672.85,672.67,672.85,300.0,659.5792,659.7262,659.5497,659.7262,300.0
2023-02-15 15:50:00,672.95,673.45,672.78,672.9,2184.0,659.8243,660.3145,659.6576,659.7753,2184.0
2023-02-15 15:55:00,672.56,674.19,672.05,672.72,7821.0,659.4419,661.0401,658.9418,659.5988,7821.0
2023-02-16 09:30:00,667.24,667.24,665.45,665.52,2955.0,654.2257,654.2257,652.4706,652.5392,2955.0
2023-02-16 09:35:00,666.13,666.45,666.12,666.4,600.0,653.1373,653.4511,653.1275,653.402,600.0
2023-02-16 09:40:00,668.29,668.74,667.76,667.76,502.0,655.2552,655.6964,654.7355,654.7355,502.0
2023-02-16 09:45:00,667.71,670.58,667.7,670.58,1000.0,654.6865,657.5005,654.6767,657.5005,1000.0
2023-02-16 09:50:00,670.42,671.79,670.42,671.79,200.0,657.3436,658.6869,657.3436,658.6869,200.0
2023-02-16 09:55:00,671.02,671.36,670.75,670.75,746.0,657.9319,658.2653,657.6672,657.6672,746.0
2023-02-16 10:00:00,669.38,669.96,669.38,669.96,200.0,656.3239,656.8926,656.3239,656.8926,200.0
2023-02-16 10:05:00,669.96,670.34,669.95,670.34,400.0,656.8926,657.2652,656.8828,657.2652,400.0
2023-02-16 10:10:00,668.93,668.93,667.11,667.11,826.0,655.8827,655.8827,654.0982,654.0982,826.0
2023-02-16 10:15:00,665.69,667.13,665.61,666.79,700.0,652.7059,654.1178,652.6274,653.7844,700.0
2023-02-16 10:20:00,666.45,667.14,665.32,666.08,1751.0,653.4511,654.1276,652.3431,653.0883,1751.0
2023-02-16 10:25:00,666.08,666.08,666.08,666.08,0.0,653.0883,653.0883,653.0883,653.0883,0.0
2023-02-16 10:30:00,668.8,669.02,668.17,668.19,1185.0,655.7552,655.9709,655.1375,655.1571,1185.0
2023-02-16 10:35:00,668.35,670.13,668.28,670.13,1900.0,655.314,657.0593,655.2454,657.0593,1900.0
2023-02-16 10:40:00,669.88,670.19,669.45,669.47,854.0,656.8142,657.1181,656.3925,656.4122,854.0
2023-02-16 10:45:00,669.92,669.93,669.92,669.92,100.0,656.8534,656.8632,656.8534,656.8534,100.0
2023-02-16 10:50:00,671.83,671.88,670.99,671.13,600.0,658.7261,658.7751,657.9025,658.0398,600.0
2023-02-16 10:55:00,670.67,671.17,670.67,670.85,300.0,657.5887,658.079,657.5887,657.7652,300.0
2023-02-16 11:00:00,671.94,672.62,671.75,671.75,800.0,658.834,659.5007,658.6477,658.6477,800.0
2023-02-16 11:05:00,672.0,672.0,671.17,671.56,1100.0,658.8928,658.8928,658.079,658.4614,1100.0
2023-02-16 11:10:00,671.56,671.56,671.56,671.56,0.0,658.4614,658.4614,658.4614,658.4614,0.0
2023-02-16 11:15:00,672.0,672.0,671.6,671.6,300.0,658.8928,658.8928,658.5006,658.5006,300.0
2023-02-16 11:20:00,671.75,672.13,671.74,671.74,415.0,658.6477,659.0203,658.6379,658.6379,415.0
2023-02-16 11:25:00,671.5,671.78,670.85,671.78,1100.0,658.4026,658.6771,657.7652,658.6771,1100.0
2023-02-16 11:30:00,672.37,672.37,671.45,671.45,309.0,659.2556,659.2556,658.3535,658.3535,309.0
2023-02-16 11:35:00,671.66,671.66,671.38,671.51,300.0,658.5594,658.5594,658.2849,658.4124,300.0
2023-02-16 11:40:00,671.51,671.51,671.51,671.51,0.0,658.4124,658.4124,658.4124,658.4124,0.0
2023-02-16 11:45:00,673.71,673.71,673.56,673.56,200.0,660.5695,660.5695,660.4224,660.4224,200.0
2023-02-16 11:50:00,674.03,674.59,672.95,672.95,900.0,660.8832,661.4323,659.8243,659.8243,900.0
2023-02-16 11:55:00,672.3,672.53,672.23,672.52,1020.0,659.187,659.4125,659.1183,659.4027,1020.0
2023-02-16 12:00:00,672.36,672.36,672.02,672.02,200.0,659.2458,659.2458,658.9124,658.9124,200.0
2023-02-16 12:05:00,672.11,673.36,672.11,672.57,888.0,659.0007,660.2263,659.0007,659.4517,888.0
2023-02-16 12:10:00,672.81,673.53,672.8,673.09,300.0,659.687,660.393,659.6772,659.9615,300.0
2023-02-16 12:15:00,672.88,672.88,671.84,671.84,600.0,659.7556,659.7556,658.7359,658.7359,600.0
2023-02-16 12:20:00,672.15,674.0,672.15,674.0,600.0,659.0399,660.8538,659.0399,660.8538,600.0
2023-02-16 12:25:00,674.3,674.44,673.4,673.4,700.0,661.1479,661.2852,660.2655,660.2655,700.0
2023-02-16 12:30:00,673.68,674.44,673.68,674.27,300.0,660.54,661.2852,660.54,661.1185,300.0
2023-02-16 12:35:00,674.12,674.35,674.12,674.35,300.0,660.9715,661.197,660.9715,661.197,300.0
2023-02-16 12:40:00,674.35,674.35,674.35,674.35,0.0,661.197,661.197,661.197,661.197,0.0
2023-02-16 12:45:00,674.75,675.58,674.57,675.58,300.0,661.5892,662.403,661.4127,662.403,300.0
2023-02-16 12:50:00,675.06,675.23,674.51,674.51,715.0,661.8931,662.0598,661.3539,661.3539,715.0
2023-02-16 12:55:00,674.39,674.73,674.39,674.43,300.0,661.2362,661.5696,661.2362,661.2754,300.0
2023-02-16 13:00:00,674.8,674.8,674.09,674.09,400.0,661.6382,661.6382,660.942,660.942,400.0
2023-02-16 13:05:00,674.51,674.59,674.51,674.54,360.0,661.3539,661.4323,661.3539,661.3833,360.0
2023-02-16 13:10:00,674.69,674.74,674.21,674.21,500.0,661.5303,661.5794,661.0597,661.0597,500.0
2023-02-16 13:15:00,674.08,674.37,674.08,674.26,300.0,660.9322,661.2166,660.9322,661.1087,300.0
2023-02-16 13:20:00,674.61,674.61,673.6,674.03,900.0,661.4519,661.4519,660.4616,660.8832,900.0
2023-02-16 13:25:00,673.99,673.99,672.92,672.92,913.0,660.844,660.844,659.7949,659.7949,913.0
2023-02-16 13:30:00,672.67,673.09,672.67,673.09,400.0,659.5497,659.9615,659.5497,659.9615,400.0
2023-02-16 13:35:00,673.36,673.49,673.28,673.28,500.0,660.2263,660.3537,660.1478,660.1478,500.0
2023-02-16 13:40:00,673.27,673.62,672.68,673.16,13454.0,660.138,660.4812,659.5595,660.0302,13454.0
2023-02-16 13:45:00,673.22,674.37,672.02,674.37,10760.0,660.089,661.2166,658.9124,661.2166,10760.0
2023-02-16 13:50:00,674.11,674.19,674.1,674.19,200.0,660.9617,661.0401,660.9518,661.0401,200.0
2023-02-16 13:55:00,674.74,674.74,674.73,674.74,100.0,661.5794,661.5794,661.5696,661.5794,100.0
2023-02-16 14:00:00,674.91,675.24,674.91,675.24,300.0,661.746,662.0696,661.746,662.0696,300.0
2023-02-16 14:05:00,675.11,675.11,673.72,674.0,842.0,661.9421,661.9421,660.5793,660.8538,842.0
2023-02-16 14:10:00,673.65,674.07,673.65,674.07,300.0,660.5106,660.9224,660.5106,660.9224,300.0
2023-02-16 14:15:00,674.14,674.33,673.78,673.78,900.0,660.9911,661.1774,660.6381,660.6381,900.0
2023-02-16 14:20:00,673.01,673.35,673.01,673.35,200.0,659.8831,660.2165,659.8831,660.2165,200.0
2023-02-16 14:25:00,673.44,674.04,673.44,673.78,700.0,660.3047,660.893,660.3047,660.6381,700.0
2023-02-16 14:30:00,673.78,674.27,673.78,674.26,300.0,660.6381,661.1185,660.6381,661.1087,300.0
2023-02-16 14:35:00,674.13,674.56,673.75,674.56,700.0,660.9813,661.4029,660.6087,661.4029,700.0
2023-02-16 14:40:00,673.86,673.86,672.86,672.86,400.0,660.7165,660.7165,659.736,659.736,400.0
2023-02-16 14:45:00,672.82,672.84,672.81,672.84,300.0,659.6968,659.7164,659.687,659.7164,300.0
2023-02-16 14:50:00,672.6,672.82,672.43,672.43,601.0,659.4811,659.6968,659.3144,659.3144,601.0
2023-02-16 14:55:00,672.41,672.41,671.89,671.89,500.0,659.2948,659.2948,658.785,658.785,500.0
2023-02-16 15:00:00,671.98,671.98,671.24,671.24,401.0,658.8732,658.8732,658.1476,658.1476,401.0
2023-02-16 15:05:00,671.26,671.26,670.57,670.57,803.0,658.1672,658.1672,657.4907,657.4907,803.0
2023-02-16 15:10:00,670.95,671.21,670.95,671.21,205.0,657.8633,658.1182,657.8633,658.1182,205.0
2023-02-16 15:15:00,670.77,670.77,670.0,670.23,1300.0,657.6868,657.6868,656.9318,657.1573,1300.0
2023-02-16 15:20:00,669.78,670.45,669.55,669.94,916.0,656.7161,657.373,656.4906,656.873,916.0
2023-02-16 15:25:00,669.94,669.94,669.33,669.5,600.0,656.873,656.873,656.2749,656.4416,600.0
2023-02-16 15:30:00,669.24,669.44,668.53,669.07,1025.0,656.1866,656.3827,655.4905,656.02,1025.0
2023-02-16 15:35:00,669.29,670.0,668.94,669.72,1187.0,656.2357,656.9318,655.8925,656.6573,1187.0
2023-02-16 15:40:00,669.23,670.15,668.4,670.15,1733.0,656.1768,657.0789,655.363,657.0789,1733.0
2023-02-16 15:45:00,669.95,670.38,669.62,670.38,800.0,656.8828,657.3044,656.5592,657.3044,800.0
2023-02-16 15:50:00,670.37,671.89,670.36,671.2,2347.0,657.2946,658.785,657.2848,658.1084,2347.0
2023-02-16 15:55:00,671.08,671.47,669.96,670.09,8310.0,657.9908,658.3731,656.8926,657.0201,8310.0
2023-02-17 09:30:00,670.67,670.74,670.67,670.74,5607.0,657.5887,657.6574,657.5887,657.6574,5607.0
2023-02-17 09:35:00,672.2,672.2,672.18,672.2,300.0,659.0889,659.0889,659.0693,659.0889,300.0
2023-02-17 09:40:00,672.2,672.2,672.2,672.2,0.0,659.0889,659.0889,659.0889,659.0889,0.0
2023-02-17 09:45:00,672.2,672.2,672.2,672.2,0.0,659.0889,659.0889,659.0889,659.0889,0.0
2023-02-17 09:50:00,670.31,672.96,670.31,672.84,1200.0,657.2358,659.8341,657.2358,659.7164,1200.0
2023-02-17 09:55:00,672.84,672.84,672.84,672.84,0.0,659.7164,659.7164,659.7164,659.7164,0.0
2023-02-17 10:00:00,672.7,674.24,672.69,673.5,600.0,659.5792,661.0891,659.5693,660.3636,600.0
2023-02-17 10:05:00,673.61,673.72,673.6,673.72,410.0,660.4714,660.5793,660.4616,660.5793,410.0
2023-02-17 10:10:00,673.63,674.92,673.63,674.92,1530.0,660.491,661.7559,660.491,661.7559,1530.0
2023-02-17 10:15:00,675.05,675.79,675.05,675.79,301.0,661.8833,662.6089,661.8833,662.6089,301.0
2023-02-17 10:20:00,675.81,676.81,674.18,674.18,1590.0,662.6285,663.609,661.0303,661.0303,1590.0
2023-02-17 10:25:00,673.66,673.99,673.54,673.54,450.0,660.5204,660.844,660.4028,660.4028,450.0
2023-02-17 10:30:00,674.21,674.23,673.72,674.23,300.0,661.0597,661.0793,660.5793,661.0793,300.0
2023-02-17 10:35:00,673.43,673.43,673.29,673.3,300.0,660.2949,660.2949,660.1576,660.1675,300.0
2023-02-17 10:40:00,672.77,672.77,672.36,672.36,400.0,659.6478,659.6478,659.2458,659.2458,400.0
2023-02-17 10:45:00,671.14,671.14,670.71,670.73,300.0,658.0496,658.0496,657.628,657.6476,300.0
2023-02-17 10:50:00,671.4,671.72,670.81,671.5,1500.0,658.3045,658.6183,657.726,658.4026,1500.0
2023-02-17 10:55:00,671.04,671.14,669.99,670.45,1120.0,657.9515,658.0496,656.922,657.373,1120.0
2023-02-17 11:00:00,669.71,670.5,669.71,670.47,400.0,656.6475,657.4221,656.6475,657.3927,400.0
2023-02-17 11:05:00,671.54,671.54,670.94,670.94,200.0,658.4418,658.4418,657.8535,657.8535,200.0
2023-02-17 11:10:00,672.18,672.18,671.07,671.07,300.0,659.0693,659.0693,657.9809,657.9809,300.0
2023-02-17 11:15:00,671.07,671.2,670.49,671.2,500.0,657.9809,658.1084,657.4123,658.1084,500.0
2023-02-17 11:20:00,670.03,671.22,670.02,671.22,600.0,656.9612,658.128,656.9514,658.128,600.0
2023-02-17 11:25:00,670.36,670.36,670.22,670.23,517.0,657.2848,657.2848,657.1475,657.1573,517.0
2023-02-17 11:30:00,670.3,671.48,670.29,671.48,1102.0,657.226,658.383,657.2162,658.383,1102.0
2023-02-17 11:35:00,671.18,672.04,671.18,672.04,600.0,658.0888,658.932,658.0888,658.932,600.0
2023-02-17 11:40:00,671.79,672.45,671.79,672.02,300.0,658.6869,659.334,658.6869,658.9124,300.0
2023-02-17 11:45:00,672.62,673.56,672.42,672.43,622.0,659.5007,660.4224,659.3046,659.3144,622.0
2023-02-17 11:50:00,672.98,673.54,672.72,673.54,709.0,659.8537,660.4028,659.5988,660.4028,709.0
2023-02-17 11:55:00,673.63,674.25,672.72,674.02,1297.0,660.491,661.0989,659.5988,660.8734,1297.0
2023-02-17 12:00:00,674.68,674.68,673.58,674.18,400.0,661.5205,661.5205,660.442,661.0303,400.0
2023-02-17 12:05:00,674.11,674.11,674.03,674.07,300.0,660.9617,660.9617,660.8832,660.9224,300.0
2023-02-17 12:10:00,674.02,675.17,674.02,675.16,800.0,660.8734,662.001,660.8734,661.9912,800.0
2023-02-17 12:15:00,675.13,675.13,673.72,673.94,926.0,661.9618,661.9618,660.5793,660.795,926.0
2023-02-17 12:20:00,674.09,674.19,674.09,674.19,200.0,660.942,661.0401,660.942,661.0401,200.0
2023-02-17 12:25:00,674.34,675.16,674.34,675.16,755.0,661.1872,661.9912,661.1872,661.9912,755.0
2023-02-17 12:30:00,675.35,677.59,674.61,677.59,3522.0,662.1775,664.3738,661.4519,664.3738,3522.0
2023-02-17 12:35:00,677.03,677.04,676.94,676.94,200.0,663.8247,663.8345,663.7365,663.7365,200.0
2023-02-17 12:40:00,676.41,676.74,676.37,676.68,900.0,663.2168,663.5404,663.1776,663.4815,900.0
2023-02-17 12:45:00,676.96,676.96,676.96,676.96,100.0,663.7561,663.7561,663.7561,663.7561,100.0
2023-02-17 12:50:00,675.89,675.89,675.83,675.83,200.0,662.7069,662.7069,662.6481,662.6481,200.0
2023-02-17 12:55:00,676.25,676.25,675.29,675.51,796.0,663.0599,663.0599,662.1186,662.3343,796.0
2023-02-17 13:00:00,675.75,676.05,675.55,676.05,610.0,662.5697,662.8638,662.3736,662.8638,610.0
2023-02-17 13:05:00,676.37,676.56,675.96,676.56,615.0,663.1776,663.3639,662.7756,663.3639,615.0
2023-02-17 13:10:00,676.58,677.08,676.58,677.08,300.0,663.3835,663.8737,663.3835,663.8737,300.0
2023-02-17 13:15:00,677.21,677.41,677.21,677.41,200.0,664.0012,664.1973,664.0012,664.1973,200.0
2023-02-17 13:20:00,677.38,678.02,677.35,677.47,1823.0,664.1679,664.7954,664.1385,664.2561,1823.0
2023-02-17 13:25:00,677.5,677.54,677.47,677.54,300.0,664.2855,664.3248,664.2561,664.3248,300.0
2023-02-17 13:30:00,677.93,678.22,677.93,678.09,524.0,664.7071,664.9915,664.7071,664.864,524.0
2023-02-17 13:35:00,678.99,678.99,678.98,678.99,700.0,665.7465,665.7465,665.7367,665.7465,700.0
2023-02-17 13:40:00,679.19,679.5,679.19,679.5,953.0,665.9426,666.2465,665.9426,666.2465,953.0
2023-02-17 13:45:00,679.32,679.32,679.17,679.17,300.0,666.07,666.07,665.923,665.923,300.0
2023-02-17 13:50:00,679.17,679.41,679.17,679.22,600.0,665.923,666.1583,665.923,665.972,600.0
2023-02-17 13:55:00,678.82,678.82,678.82,678.82,100.0,665.5798,665.5798,665.5798,665.5798,100.0
2023-02-17 14:00:00,679.49,679.72,679.49,679.59,1101.0,666.2367,666.4622,666.2367,666.3348,1101.0
2023-02-17 14:05:00,679.98,680.29,679.98,680.29,671.0,666.7172,667.0211,666.7172,667.0211,671.0
2023-02-17 14:10:00,680.07,680.07,678.98,679.08,1600.0,666.8054,666.8054,665.7367,665.8347,1600.0
2023-02-17 14:15:00,679.12,679.67,679.11,679.67,703.0,665.8739,666.4132,665.8641,666.4132,703.0
2023-02-17 14:20:00,679.47,681.92,679.47,681.92,2300.0,666.2171,668.6193,666.2171,668.6193,2300.0
2023-02-17 14:25:00,682.04,682.04,680.52,680.52,824.0,668.737,668.737,667.2466,667.2466,824.0
2023-02-17 14:30:00,680.76,680.77,680.31,680.31,200.0,667.4819,667.4918,667.0407,667.0407,200.0
2023-02-17 14:35:00,680.15,681.04,680.15,681.04,521.0,666.8838,667.7565,666.8838,667.7565,521.0
2023-02-17 14:40:00,679.97,679.97,679.38,679.38,400.0,666.7074,666.7074,666.1289,666.1289,400.0
2023-02-17 14:45:00,679.06,679.53,679.05,679.53,500.0,665.8151,666.2759,665.8053,666.2759,500.0
2023-02-17 14:50:00,680.29,682.61,680.29,682.61,2400.0,667.0211,669.2959,667.0211,669.2959,2400.0
2023-02-17 14:55:00,682.11,682.74,681.05,681.05,1371.0,668.8056,669.4233,667.7663,667.7663,1371.0
2023-02-17 15:00:00,680.93,681.39,680.46,680.46,660.0,667.6486,668.0997,667.1878,667.1878,660.0
2023-02-17 15:05:00,679.83,679.93,679.72,679.73,619.0,666.5701,666.6681,666.4622,666.472,619.0
2023-02-17 15:10:00,680.18,680.18,680.18,680.18,100.0,666.9133,666.9133,666.9133,666.9133,100.0
2023-02-17 15:15:00,680.17,680.78,679.59,679.59,820.0,666.9035,667.5016,666.3348,666.3348,820.0
2023-02-17 15:20:00,679.55,680.04,679.31,679.79,1187.0,666.2955,666.776,666.0602,666.5309,1187.0
2023-02-17 15:25:00,679.52,681.06,679.4,679.99,2662.0,666.2661,667.7761,666.1485,666.727,2662.0
2023-02-17 15:30:00,680.22,680.68,679.54,680.41,1185.0,666.9525,667.4035,666.2857,667.1388,1185.0
2023-02-17 15:35:00,680.8,680.8,679.64,679.64,1879.0,667.5212,667.5212,666.3838,666.3838,1879.0
2023-02-17 15:40:00,679.8,680.49,679.7,679.7,1303.0,666.5407,667.2172,666.4426,666.4426,1303.0
2023-02-17 15:45:00,679.69,679.69,679.12,679.6,2500.0,666.4328,666.4328,665.8739,666.3446,2500.0
2023-02-17 15:50:00,679.63,680.31,679.18,679.37,3250.0,666.374,667.0407,665.9328,666.1191,3250.0
2023-02-17 15:55:00,679.26,679.26,677.35,677.37,10688.0,666.0112,666.0112,664.1385,664.1581,10688.0
2023-02-21 09:30:00,670.05,670.05,670.02,670.02,3741.0,656.9808,656.9808,656.9514,656.9514,3741.0
2023-02-21 09:35:00,672.5,672.5,670.91,670.91,805.0,659.3831,659.3831,657.8241,657.8241,805.0
2023-02-21 09:40:00,671.67,674.12,671.67,672.37,2857.0,658.5692,660.9715,658.5692,659.2556,2857.0
2023-02-21 09:45:00,671.79,672.85,671.36,671.36,1201.0,658.6869,659.7262,658.2653,658.2653,1201.0
2023-02-21 09:50:00,671.01,671.32,669.83,671.32,2411.0,657.9221,658.2261,656.7651,658.2261,2411.0
2023-02-21 09:55:00,670.47,671.71,669.47,671.64,2072.0,657.3927,658.6085,656.4122,658.5398,2072.0
2023-02-21 10:00:00,672.35,674.1,671.91,673.6,3403.0,659.236,660.9518,658.8046,660.4616,3403.0
2023-02-21 10:05:00,673.71,673.83,668.59,672.25,9838.0,660.5695,660.6871,655.5493,659.1379,9838.0
2023-02-21 10:10:00,670.77,671.01,669.39,670.09,1100.0,657.6868,657.9221,656.3337,657.0201,1100.0
2023-02-21 10:15:00,670.09,670.09,670.09,670.09,0.0,657.0201,657.0201,657.0201,657.0201,0.0
2023-02-21 10:20:00,668.18,668.18,667.21,667.22,800.0,655.1473,655.1473,654.1962,654.206,800.0
2023-02-21 10:25:00,667.07,667.54,666.87,667.54,601.0,654.059,654.5198,653.8629,654.5198,601.0
2023-02-21 10:30:00,667.69,667.74,667.69,667.74,400.0,654.6669,654.7159,654.6669,654.7159,400.0
2023-02-21 10:35:00,668.14,668.88,668.14,668.88,300.0,655.1081,655.8337,655.1081,655.8337,300.0
2023-02-21 10:40:00,669.61,669.98,668.93,668.93,3107.0,656.5494,656.9122,655.8827,655.8827,3107.0
2023-02-21 10:45:00,669.73,670.06,669.17,669.59,1402.0,656.6671,656.9906,656.118,656.5298,1402.0
2023-02-21 10:50:00,668.92,669.58,667.14,667.14,1651.0,655.8729,656.52,654.1276,654.1276,1651.0
2023-02-21 10:55:00,666.6,667.72,666.39,667.72,1000.0,653.5981,654.6963,653.3922,654.6963,1000.0
2023-02-21 11:00:00,667.72,667.72,667.72,667.72,0.0,654.6963,654.6963,654.6963,654.6963,0.0
2023-02-21 11:05:00,667.6,667.6,666.25,666.28,557.0,654.5786,654.5786,653.255,653.2844,557.0
2023-02-21 11:10:00,665.77,665.77,664.64,664.64,800.0,652.7843,652.7843,651.6764,651.6764,800.0
2023-02-21 11:15:00,664.76,665.26,664.76,664.85,530.0,651.794,652.2843,651.794,651.8823,530.0
2023-02-21 11:20:00,665.47,665.66,665.4,665.66,483.0,652.4902,652.6765,652.4215,652.6765,483.0
2023-02-21 11:25:00,666.02,666.9,666.02,666.9,200.0,653.0294,653.8923,653.0294,653.8923,200.0
2023-02-21 11:30:00,665.43,665.43,665.07,665.07,300.0,652.451,652.451,652.098,652.098,300.0
2023-02-21 11:35:00,664.95,664.95,664.51,664.51,300.0,651.9803,651.9803,651.5489,651.5489,300.0
2023-02-21 11:40:00,664.78,664.82,663.37,663.37,1709.0,651.8136,651.8529,650.4311,650.4311,1709.0
2023-02-21 11:45:00,663.57,663.57,663.57,663.57,100.0,650.6272,650.6272,650.6272,650.6272,100.0
2023-02-21 11:50:00,663.06,663.24,662.9,663.24,556.0,650.1272,650.3037,649.9703,650.3037,556.0
2023-02-21 11:55:00,662.56,663.74,662.56,662.88,1042.0,649.6369,650.7939,649.6369,649.9507,1042.0
2023-02-21 12:00:00,662.7,662.7,662.12,662.12,300.0,649.7742,649.7742,649.2055,649.2055,300.0
2023-02-21 12:05:00,661.92,661.94,661.81,661.94,500.0,649.0094,649.029,648.9016,649.029,500.0
2023-02-21 12:10:00,661.22,661.22,661.06,661.06,400.0,648.3231,648.3231,648.1662,648.1662,400.0
2023-02-21 12:15:00,661.06,661.06,661.06,661.06,0.0,648.1662,648.1662,648.1662,648.1662,0.0
2023-02-21 12:20:00,660.83,660.83,660.23,660.43,450.0,647.9407,647.9407,647.3524,647.5485,450.0
2023-02-21 12:25:00,659.54,659.73,659.17,659.33,1193.0,646.6758,646.8621,646.3131,646.4699,1193.0
2023-02-21 12:30:00,659.32,659.57,659.08,659.57,800.0,646.4601,646.7053,646.2248,646.7053,800.0
2023-02-21 12:35:00,660.04,660.65,660.04,660.65,300.0,647.1661,647.7642,647.1661,647.7642,300.0
2023-02-21 12:40:00,660.14,660.18,660.14,660.15,301.0,647.2641,647.3034,647.2641,647.2739,301.0
2023-02-21 12:45:00,660.0,660.6,660.0,660.6,500.0,647.1269,647.7152,647.1269,647.7152,500.0
2023-02-21 12:50:00,661.36,661.36,661.36,661.36,100.0,648.4603,648.4603,648.4603,648.4603,100.0
2023-02-21 12:55:00,662.14,662.51,662.14,662.51,200.0,649.2251,649.5879,649.2251,649.5879,200.0
2023-02-21 13:00:00,662.13,662.13,661.15,661.15,200.0,649.2153,649.2153,648.2544,648.2544,200.0
2023-02-21 13:05:00,661.56,661.56,660.71,660.71,600.0,648.6564,648.6564,647.823,647.823,600.0
2023-02-21 13:10:00,660.44,660.67,660.44,660.67,300.0,647.5583,647.7838,647.5583,647.7838,300.0
2023-02-21 13:15:00,660.24,660.24,660.24,660.24,100.0,647.3622,647.3622,647.3622,647.3622,100.0
2023-02-21 13:20:00,660.87,660.87,660.41,660.41,400.0,647.9799,647.9799,647.5289,647.5289,400.0
2023-02-21 13:25:00,660.48,660.48,659.44,659.45,528.0,647.5975,647.5975,646.5778,646.5876,528.0
2023-02-21 13:30:00,659.45,659.45,659.42,659.43,200.0,646.5876,646.5876,646.5582,646.568,200.0
2023-02-21 13:35:00,659.09,659.37,658.09,658.09,1051.0,646.2346,646.5092,645.2541,645.2541,1051.0
2023-02-21 13:40:00,658.32,659.03,658.31,658.99,1240.0,645.4796,646.1758,645.4698,646.1366,1240.0
2023-02-21 13:45:00,659.33,659.33,658.48,658.48,812.0,646.4699,646.4699,645.6365,645.6365,812.0
2023-02-21 13:50:00,658.19,658.46,658.18,658.18,500.0,645.3522,645.6169,645.3424,645.3424,500.0
2023-02-21 13:55:00,658.46,658.81,658.46,658.81,648.0,645.6169,645.9601,645.6169,645.9601,648.0
2023-02-21 14:00:00,658.55,658.63,658.55,658.63,290.0,645.7051,645.7836,645.7051,645.7836,290.0
2023-02-21 14:05:00,658.17,658.28,657.81,658.28,450.0,645.3326,645.4404,644.9796,645.4404,450.0
2023-02-21 14:10:00,657.6,657.88,657.42,657.88,500.0,644.7737,645.0482,644.5972,645.0482,500.0
2023-02-21 14:15:00,657.88,657.88,657.88,657.88,0.0,645.0482,645.0482,645.0482,645.0482,0.0
2023-02-21 14:20:00,657.88,657.88,657.88,657.88,0.0,645.0482,645.0482,645.0482,645.0482,0.0
2023-02-21 14:25:00,657.83,657.83,657.69,657.69,200.0,644.9992,644.9992,644.8619,644.8619,200.0
2023-02-21 14:30:00,657.35,659.05,657.35,658.22,1200.0,644.5286,646.1954,644.5286,645.3816,1200.0
2023-02-21 14:35:00,657.77,657.93,657.77,657.93,200.0,644.9404,645.0972,644.9404,645.0972,200.0
2023-02-21 14:40:00,657.79,658.2,657.64,657.99,500.0,644.96,645.362,644.8129,645.1561,500.0
2023-02-21 14:45:00,657.96,657.96,657.77,657.78,400.0,645.1267,645.1267,644.9404,644.9502,400.0
2023-02-21 14:50:00,657.81,658.2,657.68,657.79,400.0,644.9796,645.362,644.8521,644.96,400.0
2023-02-21 14:55:00,657.49,657.99,657.32,657.99,500.0,644.6658,645.1561,644.4991,645.1561,500.0
2023-02-21 15:00:00,657.99,657.99,657.99,657.99,0.0,645.1561,645.1561,645.1561,645.1561,0.0
2023-02-21 15:05:00,657.42,657.42,657.39,657.39,300.0,644.5972,644.5972,644.5678,644.5678,300.0
2023-02-21 15:10:00,657.38,657.85,657.38,657.76,444.0,644.558,645.0188,644.558,644.9306,444.0
2023-02-21 15:15:00,658.06,658.13,657.91,657.95,401.0,645.2247,645.2933,645.0776,645.1168,401.0
2023-02-21 15:20:00,657.75,657.75,657.6,657.6,462.0,644.9208,644.9208,644.7737,644.7737,462.0
2023-02-21 15:25:00,658.59,658.82,658.38,658.48,631.0,645.7444,645.9699,645.5385,645.6365,631.0
2023-02-21 15:30:00,658.98,660.0,658.98,659.71,680.0,646.1268,647.1269,646.1268,646.8425,680.0
2023-02-21 15:35:00,660.11,660.11,659.71,659.71,690.0,647.2347,647.2347,646.8425,646.8425,690.0
2023-02-21 15:40:00,659.49,659.77,659.26,659.77,781.0,646.6268,646.9014,646.4013,646.9014,781.0
2023-02-21 15:45:00,659.78,660.11,659.23,659.23,1487.0,646.9112,647.2347,646.3719,646.3719,1487.0
2023-02-21 15:50:00,658.62,658.62,657.56,657.92,4478.0,645.7738,645.7738,644.7345,645.0874,4478.0
2023-02-21 15:55:00,657.58,657.58,656.15,656.42,9941.0,644.7541,644.7541,643.352,643.6167,9941.0
2023-02-22 09:30:00,657.59,660.55,657.59,660.55,3892.0,644.7639,647.6661,644.7639,647.6661,3892.0
2023-02-22 09:35:00,660.25,660.25,659.64,659.64,244.0,647.372,647.372,646.7739,646.7739,244.0
2023-02-22 09:40:00,660.16,661.02,657.22,658.6,3354.0,647.2837,648.127,644.4011,645.7542,3354.0
2023-02-22 09:45:00,659.56,659.56,659.24,659.54,500.0,646.6954,646.6954,646.3817,646.6758,500.0
2023-02-22 09:50:00,659.55,660.45,657.97,657.98,3299.0,646.6856,647.5681,645.1365,645.1463,3299.0
2023-02-22 09:55:00,657.08,658.09,655.98,658.05,1327.0,644.2638,645.2541,643.1853,645.2149,1327.0
2023-02-22 10:00:00,657.81,658.22,656.96,658.19,1474.0,644.9796,645.3816,644.1462,645.3522,1474.0
2023-02-22 10:05:00,658.19,658.19,658.19,658.19,0.0,645.3522,645.3522,645.3522,645.3522,0.0
2023-02-22 10:10:00,657.64,658.78,657.59,658.78,400.0,644.8129,645.9307,644.7639,645.9307,400.0
2023-02-22 10:15:00,657.54,658.88,657.53,658.88,728.0,644.7148,646.0287,644.705,646.0287,728.0
2023-02-22 10:20:00,660.01,660.59,660.01,660.59,303.0,647.1367,647.7054,647.1367,647.7054,303.0
2023-02-22 10:25:00,660.39,660.39,659.66,659.66,1611.0,647.5093,647.5093,646.7935,646.7935,1611.0
2023-02-22 10:30:00,659.11,659.11,658.1,658.1,200.0,646.2542,646.2542,645.2639,645.2639,200.0
2023-02-22 10:35:00,658.37,658.42,658.37,658.42,200.0,645.5287,645.5777,645.5287,645.5777,200.0
2023-02-22 10:40:00,657.14,657.14,657.14,657.14,100.0,644.3226,644.3226,644.3226,644.3226,100.0
2023-02-22 10:45:00,657.71,657.81,656.93,657.77,1547.0,644.8815,644.9796,644.1167,644.9404,1547.0
2023-02-22 10:50:00,657.96,658.29,657.84,657.94,900.0,645.1267,645.4502,645.009,645.107,900.0
2023-02-22 10:55:00,659.08,659.33,659.08,659.16,300.0,646.2248,646.4699,646.2248,646.3032,300.0
2023-02-22 11:00:00,659.15,659.15,659.09,659.1,200.0,646.2934,646.2934,646.2346,646.2444,200.0
2023-02-22 11:05:00,659.25,659.25,658.83,658.83,324.0,646.3915,646.3915,645.9797,645.9797,324.0
2023-02-22 11:10:00,659.38,659.38,658.64,658.64,606.0,646.519,646.519,645.7934,645.7934,606.0
2023-02-22 11:15:00,658.64,658.64,658.64,658.64,0.0,645.7934,645.7934,645.7934,645.7934,0.0
2023-02-22 11:20:00,657.87,658.17,657.79,658.17,600.0,645.0384,645.3326,644.96,645.3326,600.0
2023-02-22 11:25:00,657.6,658.05,657.42,658.05,600.0,644.7737,645.2149,644.5972,645.2149,600.0
2023-02-22 11:30:00,658.4,658.56,658.4,658.56,419.0,645.5581,645.715,645.5581,645.715,419.0
2023-02-22 11:35:00,658.89,658.89,658.89,658.89,100.0,646.0385,646.0385,646.0385,646.0385,100.0
2023-02-22 11:40:00,658.56,659.36,658.56,659.1,604.0,645.715,646.4993,645.715,646.2444,604.0
2023-02-22 11:45:00,659.74,660.1,658.92,658.92,904.0,646.8719,647.2249,646.0679,646.0679,904.0
2023-02-22 11:50:00,659.22,659.25,658.52,658.52,600.0,646.3621,646.3915,645.6757,645.6757,600.0
2023-02-22 11:55:00,658.8,658.8,658.71,658.72,200.0,645.9503,645.9503,645.862,645.8718,200.0
2023-02-22 12:00:00,658.82,658.82,658.82,658.82,104.0,645.9699,645.9699,645.9699,645.9699,104.0
2023-02-22 12:05:00,658.63,658.64,658.63,658.63,100.0,645.7836,645.7934,645.7836,645.7836,100.0
2023-02-22 12:10:00,658.26,658.32,658.06,658.06,400.0,645.4208,645.4796,645.2247,645.2247,400.0
2023-02-22 12:15:00,657.62,657.97,657.62,657.97,200.0,644.7933,645.1365,644.7933,645.1365,200.0
2023-02-22 12:20:00,658.93,659.17,658.92,659.17,300.0,646.0777,646.3131,646.0679,646.3131,300.0
2023-02-22 12:25:00,659.76,659.8,659.32,659.32,700.0,646.8915,646.9308,646.4601,646.4601,700.0
2023-02-22 12:30:00,659.42,659.55,658.98,659.22,900.0,646.5582,646.6856,646.1268,646.3621,900.0
2023-02-22 12:35:00,658.79,659.61,658.77,659.5,807.0,645.9405,646.7445,645.9209,646.6366,807.0
2023-02-22 12:40:00,659.68,660.19,659.67,660.19,400.0,646.8131,647.3132,646.8033,647.3132,400.0
2023-02-22 12:45:00,660.15,660.34,658.83,658.83,1000.0,647.2739,647.4602,645.9797,645.9797,1000.0
2023-02-22 12:50:00,659.25,659.25,659.24,659.25,252.0,646.3915,646.3915,646.3817,646.3915,252.0
2023-02-22 12:55:00,659.29,659.29,659.29,659.29,100.0,646.4307,646.4307,646.4307,646.4307,100.0
2023-02-22 13:00:00,658.79,658.79,658.57,658.57,200.0,645.9405,645.9405,645.7248,645.7248,200.0
2023-02-22 13:05:00,658.57,658.57,658.57,658.57,0.0,645.7248,645.7248,645.7248,645.7248,0.0
2023-02-22 13:10:00,658.22,658.62,658.22,658.62,300.0,645.3816,645.7738,645.3816,645.7738,300.0
2023-02-22 13:15:00,658.72,659.26,658.72,659.05,700.0,645.8718,646.4013,645.8718,646.1954,700.0
2023-02-22 13:20:00,658.85,659.42,658.84,659.42,235.0,645.9993,646.5582,645.9895,646.5582,235.0
2023-02-22 13:25:00,659.55,659.55,659.5,659.55,430.0,646.6856,646.6856,646.6366,646.6856,430.0
2023-02-22 13:30:00,659.57,659.57,659.15,659.15,1150.0,646.7053,646.7053,646.2934,646.2934,1150.0
2023-02-22 13:35:00,659.34,660.1,659.21,659.57,1510.0,646.4797,647.2249,646.3523,646.7053,1510.0
2023-02-22 13:40:00,660.0,660.03,660.0,660.02,200.0,647.1269,647.1563,647.1269,647.1465,200.0
2023-02-22 13:45:00,659.73,659.73,659.3,659.3,700.0,646.8621,646.8621,646.4405,646.4405,700.0
2023-02-22 13:50:00,659.16,659.16,658.88,658.88,200.0,646.3032,646.3032,646.0287,646.0287,200.0
2023-02-22 13:55:00,658.93,658.93,658.92,658.93,100.0,646.0777,646.0777,646.0679,646.0777,100.0
2023-02-22 14:00:00,659.06,660.85,658.8,658.8,700.0,646.2052,647.9603,645.9503,645.9503,700.0
2023-02-22 14:05:00,658.8,658.8,658.8,658.8,0.0,645.9503,645.9503,645.9503,645.9503,0.0
2023-02-22 14:10:00,659.77,659.77,658.47,658.47,300.0,646.9014,646.9014,645.6267,645.6267,300.0
2023-02-22 14:15:00,658.19,658.34,657.13,657.76,992.0,645.3522,645.4992,644.3128,644.9306,992.0
2023-02-22 14:20:00,659.49,659.49,658.59,658.59,300.0,646.6268,646.6268,645.7444,645.7444,300.0
2023-02-22 14:25:00,657.93,657.94,657.23,657.47,1000.0,645.0972,645.107,644.4109,644.6462,1000.0
2023-02-22 14:30:00,657.08,657.08,656.28,656.28,300.0,644.2638,644.2638,643.4794,643.4794,300.0
2023-02-22 14:35:00,656.87,656.87,656.87,656.87,100.0,644.0579,644.0579,644.0579,644.0579,100.0
2023-02-22 14:40:00,656.87,656.87,656.87,656.87,0.0,644.0579,644.0579,644.0579,644.0579,0.0
2023-02-22 14:45:00,655.84,656.43,655.84,656.27,300.0,643.048,643.6265,643.048,643.4696,300.0
2023-02-22 14:50:00,655.96,655.96,655.96,655.96,100.0,643.1657,643.1657,643.1657,643.1657,100.0
2023-02-22 14:55:00,656.28,656.28,654.95,654.95,900.0,643.4794,643.4794,642.1754,642.1754,900.0
2023-02-22 15:00:00,654.45,655.42,654.45,655.22,800.0,641.6851,642.6362,641.6851,642.4401,800.0
2023-02-22 15:05:00,655.42,655.42,654.86,655.02,600.0,642.6362,642.6362,642.0871,642.244,600.0
2023-02-22 15:10:00,655.55,655.8,655.19,655.29,1099.0,642.7637,643.0088,642.4107,642.5087,1099.0
2023-02-22 15:15:00,655.83,655.99,655.37,655.37,400.0,643.0382,643.1951,642.5872,642.5872,400.0
2023-02-22 15:20:00,655.46,655.97,654.65,655.95,1400.0,642.6754,643.1755,641.8812,643.1559,1400.0
2023-02-22 15:25:00,655.91,656.25,655.7,655.7,900.0,643.1166,643.45,642.9107,642.9107,900.0
2023-02-22 15:30:00,655.68,656.24,655.5,655.63,1135.0,642.8911,643.4402,642.7146,642.8421,1135.0
2023-02-22 15:35:00,655.93,655.93,654.66,654.82,1200.0,643.1362,643.1362,641.891,642.0479,1200.0
2023-02-22 15:40:00,654.93,655.73,654.87,655.1,1571.0,642.1558,642.9402,642.0969,642.3224,1571.0
2023-02-22 15:45:00,655.27,655.61,654.87,655.4,1700.0,642.4891,642.8225,642.0969,642.6166,1700.0
2023-02-22 15:50:00,654.73,656.03,654.58,655.73,1992.0,641.9597,643.2343,641.8126,642.9402,1992.0
2023-02-22 15:55:00,655.89,657.87,655.89,657.86,8147.0,643.097,645.0384,643.097,645.0286,8147.0
2023-02-23 09:30:00,659.98,660.38,659.98,660.38,2107.0,647.1073,647.4995,647.1073,647.4995,2107.0
2023-02-23 09:35:00,661.11,661.2,660.14,660.14,1100.0,648.2152,648.3035,647.2641,647.2641,1100.0
2023-02-23 09:40:00,661.08,661.08,660.92,660.92,400.0,648.1858,648.1858,648.0289,648.0289,400.0
2023-02-23 09:45:00,660.46,660.93,660.45,660.93,600.0,647.5779,648.0387,647.5681,648.0387,600.0
2023-02-23 09:50:00,660.59,660.59,660.58,660.59,203.0,647.7054,647.7054,647.6956,647.7054,203.0
2023-02-23 09:55:00,659.46,659.47,657.74,657.74,307.0,646.5974,646.6072,644.9109,644.9109,307.0
2023-02-23 10:00:00,657.87,658.78,656.41,657.61,2506.0,645.0384,645.9307,643.6069,644.7835,2506.0
2023-02-23 10:05:00,658.02,658.03,656.89,657.74,673.0,645.1855,645.1953,644.0775,644.9109,673.0
2023-02-23 10:10:00,657.74,658.01,657.53,657.53,697.0,644.9109,645.1757,644.705,644.705,697.0
2023-02-23 10:15:00,658.21,658.72,657.05,657.11,2655.0,645.3718,645.8718,644.2344,644.2932,2655.0
2023-02-23 10:20:00,656.24,656.24,654.88,654.88,800.0,643.4402,643.4402,642.1067,642.1067,800.0
2023-02-23 10:25:00,655.02,655.91,654.6,655.71,3100.0,642.244,643.1166,641.8322,642.9205,3100.0
2023-02-23 10:30:00,653.57,654.4,653.53,654.39,1000.0,640.8223,641.6361,640.7831,641.6263,1000.0
2023-02-23 10:35:00,655.02,655.37,654.42,655.29,818.0,642.244,642.5872,641.6557,642.5087,818.0
2023-02-23 10:40:00,655.29,655.3,655.12,655.3,500.0,642.5087,642.5185,642.342,642.5185,500.0
2023-02-23 10:45:00,654.95,655.0,654.07,654.07,1506.0,642.1754,642.2244,641.3125,641.3125,1506.0
2023-02-23 10:50:00,653.93,654.69,653.92,654.69,212.0,641.1753,641.9204,641.1655,641.9204,212.0
2023-02-23 10:55:00,655.2,655.2,654.75,654.75,500.0,642.4205,642.4205,641.9793,641.9793,500.0
2023-02-23 11:00:00,655.71,655.71,655.71,655.71,159.0,642.9205,642.9205,642.9205,642.9205,159.0
2023-02-23 11:05:00,655.31,656.11,655.31,655.57,500.0,642.5283,643.3127,642.5283,642.7833,500.0
2023-02-23 11:10:00,655.75,655.77,655.36,655.36,782.0,642.9598,642.9794,642.5774,642.5774,782.0
2023-02-23 11:15:00,654.75,655.34,654.75,654.97,606.0,641.9793,642.5578,641.9793,642.195,606.0
2023-02-23 11:20:00,654.96,654.96,654.96,654.96,100.0,642.1852,642.1852,642.1852,642.1852,100.0
2023-02-23 11:25:00,654.44,654.44,654.44,654.44,200.0,641.6753,641.6753,641.6753,641.6753,200.0
2023-02-23 11:30:00,654.15,655.3,654.13,655.3,1389.0,641.391,642.5185,641.3714,642.5185,1389.0
2023-02-23 11:35:00,654.61,654.61,654.61,654.61,100.0,641.842,641.842,641.842,641.842,100.0
2023-02-23 11:40:00,653.85,653.85,653.27,653.54,316.0,641.0968,641.0968,640.5281,640.7929,316.0
2023-02-23 11:45:00,653.08,653.08,653.0,653.0,200.0,640.3418,640.3418,640.2634,640.2634,200.0
2023-02-23 11:50:00,652.94,652.94,652.29,652.66,400.0,640.2046,640.2046,639.5672,639.93,400.0
2023-02-23 11:55:00,651.83,652.33,651.83,652.07,607.0,639.1162,639.6065,639.1162,639.3515,607.0
2023-02-23 12:00:00,652.05,652.36,651.49,651.72,1000.0,639.3319,639.6359,638.7829,639.0084,1000.0
2023-02-23 12:05:00,651.66,651.66,651.0,651.0,612.0,638.9495,638.9495,638.3024,638.3024,612.0
2023-02-23 12:10:00,650.71,650.81,650.7,650.81,200.0,638.0181,638.1161,638.0083,638.1161,200.0
2023-02-23 12:15:00,652.32,652.95,652.18,652.4,580.0,639.5967,640.2144,639.4594,639.6751,580.0
2023-02-23 12:20:00,652.02,652.2,650.89,650.89,1955.0,639.3025,639.479,638.1946,638.1946,1955.0
2023-02-23 12:25:00,652.06,652.09,652.06,652.08,300.0,639.3417,639.3711,639.3417,639.3613,300.0
2023-02-23 12:30:00,652.08,652.08,652.08,652.08,0.0,639.3613,639.3613,639.3613,639.3613,0.0
2023-02-23 12:35:00,653.32,653.33,653.17,653.22,301.0,640.5772,640.587,640.4301,640.4791,301.0
2023-02-23 12:40:00,652.62,652.62,652.62,652.62,100.0,639.8908,639.8908,639.8908,639.8908,100.0
2023-02-23 12:45:00,652.81,653.34,652.65,652.65,1138.0,640.0771,640.5968,639.9202,639.9202,1138.0
2023-02-23 12:50:00,653.12,653.12,653.12,653.12,300.0,640.3811,640.3811,640.3811,640.3811,300.0
2023-02-23 12:55:00,653.7,653.9,653.7,653.9,300.0,640.9497,641.1458,640.9497,641.1458,300.0
2023-02-23 13:00:00,655.26,655.32,655.26,655.32,200.0,642.4793,642.5381,642.4793,642.5381,200.0
2023-02-23 13:05:00,654.32,654.32,654.31,654.32,100.0,641.5577,641.5577,641.5478,641.5577,100.0
2023-02-23 13:10:00,654.52,654.53,654.31,654.31,227.0,641.7538,641.7636,641.5478,641.5478,227.0
2023-02-23 13:15:00,655.05,655.2,655.05,655.05,324.0,642.2734,642.4205,642.2734,642.2734,324.0
2023-02-23 13:20:00,656.12,656.12,656.11,656.12,100.0,643.3225,643.3225,643.3127,643.3225,100.0
2023-02-23 13:25:00,655.53,655.54,655.53,655.53,495.0,642.7441,642.7539,642.7441,642.7441,495.0
2023-02-23 13:30:00,656.43,656.56,655.83,655.83,550.0,643.6265,643.754,643.0382,643.0382,550.0
2023-02-23 13:35:00,655.92,655.92,655.91,655.92,100.0,643.1264,643.1264,643.1166,643.1264,100.0
2023-02-23 13:40:00,657.36,657.36,657.22,657.22,400.0,644.5384,644.5384,644.4011,644.4011,400.0
2023-02-23 13:45:00,657.53,657.71,657.53,657.63,900.0,644.705,644.8815,644.705,644.8031,900.0
2023-02-23 13:50:00,657.82,657.82,656.87,657.08,625.0,644.9894,644.9894,644.0579,644.2638,625.0
2023-02-23 13:55:00,656.64,656.64,656.64,656.64,100.0,643.8324,643.8324,643.8324,643.8324,100.0
2023-02-23 14:00:00,656.54,656.54,656.5,656.5,200.0,643.7344,643.7344,643.6951,643.6951,200.0
2023-02-23 14:05:00,657.15,657.34,656.97,657.3,600.0,644.3325,644.5187,644.156,644.4795,600.0
2023-02-23 14:10:00,656.98,657.7,656.98,657.5,800.0,644.1658,644.8717,644.1658,644.6756,800.0
2023-02-23 14:15:00,657.75,658.35,657.52,657.68,1689.0,644.9208,645.509,644.6952,644.8521,1689.0
2023-02-23 14:20:00,658.1,658.19,658.1,658.19,300.0,645.2639,645.3522,645.2639,645.3522,300.0
2023-02-23 14:25:00,658.26,658.26,657.52,657.66,1000.0,645.4208,645.4208,644.6952,644.8325,1000.0
2023-02-23 14:30:00,657.65,658.2,657.65,657.95,3130.0,644.8227,645.362,644.8227,645.1168,3130.0
2023-02-23 14:35:00,658.0,658.0,657.71,657.71,200.0,645.1659,645.1659,644.8815,644.8815,200.0
2023-02-23 14:40:00,657.76,657.77,657.76,657.76,100.0,644.9306,644.9404,644.9306,644.9306,100.0
2023-02-23 14:45:00,657.95,657.95,657.71,657.71,300.0,645.1168,645.1168,644.8815,644.8815,300.0
2023-02-23 14:50:00,657.24,657.24,657.23,657.23,300.0,644.4207,644.4207,644.4109,644.4109,300.0
2023-02-23 14:55:00,657.29,657.63,656.91,657.63,801.0,644.4697,644.8031,644.0971,644.8031,801.0
2023-02-23 15:00:00,657.69,657.89,657.45,657.71,1422.0,644.8619,645.058,644.6266,644.8815,1422.0
2023-02-23 15:05:00,657.75,657.77,657.5,657.63,1000.0,644.9208,644.9404,644.6756,644.8031,1000.0
2023-02-23 15:10:00,657.61,657.82,657.43,657.75,1500.0,644.7835,644.9894,644.607,644.9208,1500.0
2023-02-23 15:15:00,657.74,657.78,657.21,657.21,800.0,644.9109,644.9502,644.3913,644.3913,800.0
2023-02-23 15:20:00,657.11,657.34,657.11,657.34,300.0,644.2932,644.5187,644.2932,644.5187,300.0
2023-02-23 15:25:00,657.38,657.74,657.38,657.64,1627.0,644.558,644.9109,644.558,644.8129,1627.0
2023-02-23 15:30:00,657.71,658.64,657.7,658.49,3624.0,644.8815,645.7934,644.8717,645.6463,3624.0
2023-02-23 15:35:00,658.35,658.35,657.63,657.63,1210.0,645.509,645.509,644.8031,644.8031,1210.0
2023-02-23 15:40:00,657.75,658.02,657.51,658.01,900.0,644.9208,645.1855,644.6854,645.1757,900.0
2023-02-23 15:45:00,658.02,658.3,657.43,658.3,1010.0,645.1855,645.46,644.607,645.46,1010.0
2023-02-23 15:50:00,658.3,658.67,657.79,657.84,2859.0,645.46,645.8228,644.96,645.009,2859.0
2023-02-23 15:55:00,657.6,658.85,657.56,657.91,6106.0,644.7737,645.9993,644.7345,645.0776,6106.0
2023-02-24 09:30:00,657.93,657.93,654.31,654.84,3650.0,645.0972,645.0972,641.5478,642.0675,3650.0
2023-02-24 09:35:00,655.48,657.0,655.48,656.95,500.0,642.695,644.1854,642.695,644.1364,500.0
2023-02-24 09:40:00,656.29,656.94,654.93,655.52,739.0,643.4892,644.1265,642.1558,642.7342,739.0
2023-02-24 09:45:00,653.55,653.55,652.6,653.47,500.0,640.8027,640.8027,639.8712,640.7242,500.0
2023-02-24 09:50:00,653.2,653.2,653.16,653.17,200.0,640.4595,640.4595,640.4203,640.4301,200.0
2023-02-24 09:55:00,654.22,654.22,653.05,653.82,300.0,641.4596,641.4596,640.3124,641.0674,300.0
2023-02-24 10:00:00,652.25,656.63,652.25,656.63,1100.0,639.528,643.8226,639.528,643.8226,1100.0
2023-02-24 10:05:00,657.3,657.3,656.32,657.15,900.0,644.4795,644.4795,643.5186,644.3325,900.0
2023-02-24 10:10:00,657.64,658.43,657.5,658.33,822.0,644.8129,645.5875,644.6756,645.4894,822.0
2023-02-24 10:15:00,658.09,658.09,656.59,657.22,900.0,645.2541,645.2541,643.7834,644.4011,900.0
2023-02-24 10:20:00,657.5,657.5,657.5,657.5,100.0,644.6756,644.6756,644.6756,644.6756,100.0
2023-02-24 10:25:00,657.25,658.03,657.07,657.07,500.0,644.4305,645.1953,644.254,644.254,500.0
2023-02-24 10:30:00,657.04,657.04,657.03,657.04,200.0,644.2246,644.2246,644.2148,644.2246,200.0
2023-02-24 10:35:00,657.95,658.14,657.18,657.5,1250.0,645.1168,645.3031,644.3619,644.6756,1250.0
2023-02-24 10:40:00,657.18,657.45,656.37,657.45,500.0,644.3619,644.6266,643.5677,644.6266,500.0
2023-02-24 10:45:00,657.88,657.88,657.43,657.43,317.0,645.0482,645.0482,644.607,644.607,317.0
2023-02-24 10:50:00,656.62,656.71,656.28,656.29,600.0,643.8128,643.901,643.4794,643.4892,600.0
2023-02-24 10:55:00,656.23,656.23,656.1,656.1,200.0,643.4304,643.4304,643.3029,643.3029,200.0
2023-02-24 11:00:00,656.89,657.88,656.89,657.88,400.0,644.0775,645.0482,644.0775,645.0482,400.0
2023-02-24 11:05:00,658.26,658.26,658.26,658.26,100.0,645.4208,645.4208,645.4208,645.4208,100.0
2023-02-24 11:10:00,658.02,658.02,658.02,658.02,100.0,645.1855,645.1855,645.1855,645.1855,100.0
2023-02-24 11:15:00,658.4,658.43,657.84,657.84,801.0,645.5581,645.5875,645.009,645.009,801.0
2023-02-24 11:20:00,657.66,658.35,657.05,658.35,600.0,644.8325,645.509,644.2344,645.509,600.0
2023-02-24 11:25:00,658.35,661.09,658.35,661.09,691.0,645.509,648.1956,645.509,648.1956,691.0
2023-02-24 11:30:00,661.1,661.29,658.99,659.92,2102.0,648.2054,648.3917,646.1366,647.0484,2102.0
2023-02-24 11:35:00,659.84,659.85,659.84,659.85,1065.0,646.97,646.9798,646.97,646.9798,1065.0
2023-02-24 11:40:00,661.61,661.81,661.61,661.81,500.0,648.7055,648.9016,648.7055,648.9016,500.0
2023-02-24 11:45:00,661.5,661.5,661.5,661.5,190.0,648.5976,648.5976,648.5976,648.5976,190.0
2023-02-24 11:50:00,662.43,662.61,662.03,662.16,700.0,649.5095,649.686,649.1173,649.2447,700.0
2023-02-24 11:55:00,661.76,662.29,661.76,662.29,300.0,648.8525,649.3722,648.8525,649.3722,300.0
2023-02-24 12:00:00,661.58,661.58,661.0,661.55,600.0,648.676,648.676,648.1074,648.6466,600.0
2023-02-24 12:05:00,661.86,662.47,661.86,662.47,200.0,648.9506,649.5487,648.9506,649.5487,200.0
2023-02-24 12:10:00,663.31,663.62,663.3,663.62,300.0,650.3723,650.6763,650.3625,650.6763,300.0
2023-02-24 12:15:00,663.78,664.08,663.25,664.04,1069.0,650.8331,651.1273,650.3135,651.0881,1069.0
2023-02-24 12:20:00,664.2,664.85,664.2,664.85,612.0,651.2449,651.8823,651.2449,651.8823,612.0
2023-02-24 12:25:00,664.31,665.02,663.83,665.02,1700.0,651.3528,652.049,650.8822,652.049,1700.0
2023-02-24 12:30:00,665.12,665.47,665.0,665.47,300.0,652.147,652.4902,652.0293,652.4902,300.0
2023-02-24 12:35:00,665.37,665.37,664.06,664.31,606.0,652.3921,652.3921,651.1077,651.3528,606.0
2023-02-24 12:40:00,663.51,663.51,663.51,663.51,100.0,650.5684,650.5684,650.5684,650.5684,100.0
2023-02-24 12:45:00,663.51,663.51,663.51,663.51,100.0,650.5684,650.5684,650.5684,650.5684,100.0
2023-02-24 12:50:00,663.06,663.06,662.54,662.54,500.0,650.1272,650.1272,649.6173,649.6173,500.0
2023-02-24 12:55:00,662.32,663.06,662.12,662.89,1000.0,649.4016,650.1272,649.2055,649.9605,1000.0
2023-02-24 13:00:00,663.07,663.08,662.33,662.49,320.0,650.137,650.1468,649.4114,649.5683,320.0
2023-02-24 13:05:00,662.57,663.02,662.53,662.77,1200.0,649.6467,650.088,649.6075,649.8428,1200.0
2023-02-24 13:10:00,662.95,663.31,662.82,663.31,400.0,650.0193,650.3723,649.8919,650.3723,400.0
2023-02-24 13:15:00,663.31,663.31,663.31,663.31,0.0,650.3723,650.3723,650.3723,650.3723,0.0
2023-02-24 13:20:00,663.43,663.91,663.43,663.91,200.0,650.49,650.9606,650.49,650.9606,200.0
2023-02-24 13:25:00,663.98,663.98,663.41,663.41,501.0,651.0292,651.0292,650.4704,650.4704,501.0
2023-02-24 13:30:00,663.31,663.31,662.98,663.18,400.0,650.3723,650.3723,650.0487,650.2448,400.0
2023-02-24 13:35:00,663.22,663.22,663.21,663.22,100.0,650.2841,650.2841,650.2743,650.2841,100.0
2023-02-24 13:40:00,663.21,663.21,662.96,663.02,450.0,650.2743,650.2743,650.0291,650.088,450.0
2023-02-24 13:45:00,663.34,663.77,663.34,663.76,612.0,650.4017,650.8233,650.4017,650.8135,612.0
2023-02-24 13:50:00,663.76,663.76,663.76,663.76,0.0,650.8135,650.8135,650.8135,650.8135,0.0
2023-02-24 13:55:00,664.14,665.38,664.14,665.25,2102.0,651.1861,652.4019,651.1861,652.2745,2102.0
2023-02-24 14:00:00,665.53,665.71,664.45,664.57,1900.0,652.549,652.7255,651.4901,651.6077,1900.0
2023-02-24 14:05:00,664.57,664.57,664.0,664.0,357.0,651.6077,651.6077,651.0488,651.0488,357.0
2023-02-24 14:10:00,664.01,664.01,662.7,662.7,2500.0,651.0587,651.0587,649.7742,649.7742,2500.0
2023-02-24 14:15:00,662.71,662.71,662.31,662.31,400.0,649.784,649.784,649.3918,649.3918,400.0
2023-02-24 14:20:00,661.53,661.53,661.48,661.49,300.0,648.627,648.627,648.578,648.5878,300.0
2023-02-24 14:25:00,661.91,662.42,661.91,662.25,800.0,648.9996,649.4997,648.9996,649.333,800.0
2023-02-24 14:30:00,661.95,662.56,661.95,662.03,400.0,649.0388,649.6369,649.0388,649.1173,400.0
2023-02-24 14:35:00,662.25,662.26,661.65,661.99,700.0,649.333,649.3428,648.7447,649.0781,700.0
2023-02-24 14:40:00,661.35,661.35,660.74,660.74,800.0,648.4505,648.4505,647.8524,647.8524,800.0
2023-02-24 14:45:00,660.92,662.76,660.92,662.76,1800.0,648.0289,649.833,648.0289,649.833,1800.0
2023-02-24 14:50:00,662.13,663.26,662.05,663.25,600.0,649.2153,650.3233,649.1369,650.3135,600.0
2023-02-24 14:55:00,662.93,663.93,662.92,663.93,701.0,649.9997,650.9802,649.9899,650.9802,701.0
2023-02-24 15:00:00,664.32,664.32,663.95,663.95,500.0,651.3626,651.3626,650.9998,650.9998,500.0
2023-02-24 15:05:00,664.55,664.79,664.55,664.79,500.0,651.5881,651.8234,651.5881,651.8234,500.0
2023-02-24 15:10:00,665.13,665.13,664.63,664.63,300.0,652.1568,652.1568,651.6666,651.6666,300.0
2023-02-24 15:15:00,664.34,664.68,664.07,664.68,1200.0,651.3822,651.7156,651.1175,651.7156,1200.0
2023-02-24 15:20:00,664.44,664.93,664.44,664.6,500.0,651.4803,651.9607,651.4803,651.6371,500.0
2023-02-24 15:25:00,664.5,664.74,664.11,664.21,1296.0,651.5391,651.7744,651.1567,651.2548,1296.0
2023-02-24 15:30:00,663.59,664.0,663.0,663.0,600.0,650.6468,651.0488,650.0684,650.0684,600.0
2023-02-24 15:35:00,662.75,662.76,661.87,662.08,5900.0,649.8232,649.833,648.9604,649.1663,5900.0
2023-02-24 15:40:00,661.66,663.62,661.28,663.57,6711.0,648.7545,650.6763,648.3819,650.6272,6711.0
2023-02-24 15:45:00,663.36,663.36,662.55,663.25,3643.0,650.4213,650.4213,649.6271,650.3135,3643.0
2023-02-24 15:50:00,663.09,664.05,662.07,664.05,5346.0,650.1566,651.0979,649.1565,651.0979,5346.0
2023-02-24 15:55:00,664.08,665.48,664.08,664.09,8169.0,651.1273,652.5,651.1273,651.1371,8169.0
2023-02-27 09:30:00,667.88,669.52,666.3,666.3,2949.0,654.8532,656.4612,653.304,653.304,2949.0
2023-02-27 09:35:00,666.97,666.97,666.96,666.97,180.0,653.9609,653.9609,653.9511,653.9609,180.0
2023-02-27 09:40:00,669.0,670.0,669.0,670.0,583.0,655.9513,656.9318,655.9513,656.9318,583.0
2023-02-27 09:45:00,672.07,672.75,672.07,672.36,512.0,658.9614,659.6282,658.9614,659.2458,512.0
2023-02-27 09:50:00,672.04,672.43,671.57,672.43,800.0,658.932,659.3144,658.4712,659.3144,800.0
2023-02-27 09:55:00,672.44,673.17,672.25,673.17,520.0,659.3242,660.04,659.1379,660.04,520.0
2023-02-27 10:00:00,673.17,673.17,673.17,673.17,0.0,660.04,660.04,660.04,660.04,0.0
2023-02-27 10:05:00,671.56,676.9,670.69,676.77,9265.0,658.4614,663.6972,657.6084,663.5698,9265.0
2023-02-27 10:10:00,674.76,676.97,673.94,675.77,6375.0,661.599,663.7659,660.795,662.5893,6375.0
2023-02-27 10:15:00,674.46,678.04,673.85,676.45,15624.0,661.3048,664.815,660.7067,663.256,15624.0
2023-02-27 10:20:00,675.34,675.65,673.8,674.0,3358.0,662.1677,662.4716,660.6577,660.8538,3358.0
2023-02-27 10:25:00,674.99,674.99,674.55,674.55,401.0,661.8245,661.8245,661.3931,661.3931,401.0
2023-02-27 10:30:00,674.51,674.51,674.36,674.36,200.0,661.3539,661.3539,661.2068,661.2068,200.0
2023-02-27 10:35:00,674.36,674.36,672.9,672.91,3000.0,661.2068,661.2068,659.7753,659.7851,3000.0
2023-02-27 10:40:00,672.75,673.82,672.75,673.82,600.0,659.6282,660.6773,659.6282,660.6773,600.0
2023-02-27 10:45:00,673.63,678.99,673.49,678.25,15432.0,660.491,665.7465,660.3537,665.0209,15432.0
2023-02-27 10:50:00,677.61,677.61,675.82,675.85,1870.0,664.3934,664.3934,662.6383,662.6677,1870.0
2023-02-27 10:55:00,674.8,676.16,674.79,676.03,529.0,661.6382,662.9717,661.6284,662.8442,529.0
2023-02-27 11:00:00,676.99,676.99,676.22,676.22,710.0,663.7855,663.7855,663.0305,663.0305,710.0
2023-02-27 11:05:00,676.62,677.53,676.32,676.32,1117.0,663.4227,664.3149,663.1285,663.1285,1117.0
2023-02-27 11:10:00,676.34,676.97,675.6,676.46,2804.0,663.1482,663.7659,662.4226,663.2658,2804.0
2023-02-27 11:15:00,676.23,677.09,675.85,675.88,2714.0,663.0403,663.8835,662.6677,662.6971,2714.0
2023-02-27 11:20:00,675.74,676.41,675.17,676.41,623.0,662.5599,663.2168,662.001,663.2168,623.0
2023-02-27 11:25:00,676.41,677.1,676.41,677.09,900.0,663.2168,663.8933,663.2168,663.8835,900.0
2023-02-27 11:30:00,676.72,677.21,675.56,676.56,4204.0,663.5207,664.0012,662.3834,663.3639,4204.0
2023-02-27 11:35:00,676.56,676.73,676.38,676.38,570.0,663.3639,663.5306,663.1874,663.1874,570.0
2023-02-27 11:40:00,676.69,676.71,676.68,676.71,200.0,663.4913,663.5109,663.4815,663.5109,200.0
2023-02-27 11:45:00,676.25,676.97,675.98,675.98,1086.0,663.0599,663.7659,662.7952,662.7952,1086.0
2023-02-27 11:50:00,676.65,676.65,675.93,676.51,800.0,663.4521,663.4521,662.7462,663.3148,800.0
2023-02-27 11:55:00,676.62,676.77,675.59,676.16,1463.0,663.4227,663.5698,662.4128,662.9717,1463.0
2023-02-27 12:00:00,676.46,676.46,675.79,675.92,1690.0,663.2658,663.2658,662.6089,662.7363,1690.0
2023-02-27 12:05:00,675.89,676.55,675.86,676.28,2000.0,662.7069,663.3541,662.6775,663.0893,2000.0
2023-02-27 12:10:00,676.78,676.78,676.78,676.78,100.0,663.5796,663.5796,663.5796,663.5796,100.0
2023-02-27 12:15:00,676.61,676.61,676.59,676.6,200.0,663.4129,663.4129,663.3933,663.4031,200.0
2023-02-27 12:20:00,676.39,676.39,675.78,675.93,500.0,663.1972,663.1972,662.5991,662.7462,500.0
2023-02-27 12:25:00,676.74,676.74,676.52,676.52,208.0,663.5404,663.5404,663.3246,663.3246,208.0
2023-02-27 12:30:00,676.76,676.95,676.76,676.91,720.0,663.56,663.7463,663.56,663.707,720.0
2023-02-27 12:35:00,677.41,677.74,677.16,677.16,970.0,664.1973,664.5209,663.9522,663.9522,970.0
2023-02-27 12:40:00,676.32,676.75,676.32,676.75,200.0,663.1285,663.5502,663.1285,663.5502,200.0
2023-02-27 12:45:00,675.75,676.54,675.75,676.54,880.0,662.5697,663.3443,662.5697,663.3443,880.0
2023-02-27 12:50:00,676.39,679.42,676.39,678.46,13557.0,663.1972,666.1681,663.1972,665.2268,13557.0
2023-02-27 12:55:00,678.49,679.67,678.49,678.97,1700.0,665.2562,666.4132,665.2562,665.7269,1700.0
2023-02-27 13:00:00,678.92,678.92,678.92,678.92,100.0,665.6778,665.6778,665.6778,665.6778,100.0
2023-02-27 13:05:00,678.35,678.48,677.65,678.48,1300.0,665.119,665.2464,664.4326,665.2464,1300.0
2023-02-27 13:10:00,678.64,678.82,678.32,678.32,806.0,665.4033,665.5798,665.0895,665.0895,806.0
2023-02-27 13:15:00,678.16,678.76,678.16,678.76,600.0,664.9327,665.521,664.9327,665.521,600.0
2023-02-27 13:20:00,678.38,678.77,678.3,678.45,900.0,665.1484,665.5308,665.0699,665.217,900.0
2023-02-27 13:25:00,678.22,678.5,678.22,678.35,300.0,664.9915,665.266,664.9915,665.119,300.0
2023-02-27 13:30:00,678.82,679.29,678.82,678.88,1027.0,665.5798,666.0406,665.5798,665.6386,1027.0
2023-02-27 13:35:00,678.75,679.11,678.73,678.73,300.0,665.5112,665.8641,665.4915,665.4915,300.0
2023-02-27 13:40:00,678.74,678.74,678.34,678.45,689.0,665.5013,665.5013,665.1091,665.217,689.0
2023-02-27 13:45:00,677.64,678.02,677.46,677.46,700.0,664.4228,664.7954,664.2463,664.2463,700.0
2023-02-27 13:50:00,677.87,678.06,677.86,678.06,700.0,664.6483,664.8346,664.6385,664.8346,700.0
2023-02-27 13:55:00,678.08,678.62,678.08,678.62,732.0,664.8542,665.3837,664.8542,665.3837,732.0
2023-02-27 14:00:00,679.68,679.94,679.29,679.29,1102.0,666.423,666.6779,666.0406,666.0406,1102.0
2023-02-27 14:05:00,679.37,679.52,678.71,678.71,972.0,666.1191,666.2661,665.4719,665.4719,972.0
2023-02-27 14:10:00,678.38,679.28,678.38,679.28,1685.0,665.1484,666.0308,665.1484,666.0308,1685.0
2023-02-27 14:15:00,679.28,679.31,678.04,678.04,800.0,666.0308,666.0602,664.815,664.815,800.0
2023-02-27 14:20:00,677.7,677.7,677.21,677.21,300.0,664.4816,664.4816,664.0012,664.0012,300.0
2023-02-27 14:25:00,677.19,678.11,677.19,678.11,900.0,663.9816,664.8836,663.9816,664.8836,900.0
2023-02-27 14:30:00,678.32,678.32,678.19,678.2,201.0,665.0895,665.0895,664.9621,664.9719,201.0
2023-02-27 14:35:00,677.93,677.93,677.11,677.9,1407.0,664.7071,664.7071,663.9031,664.6777,1407.0
2023-02-27 14:40:00,677.47,677.47,676.8,676.81,400.0,664.2561,664.2561,663.5992,663.609,400.0
2023-02-27 14:45:00,676.33,676.49,676.32,676.49,200.0,663.1384,663.2952,663.1285,663.2952,200.0
2023-02-27 14:50:00,676.18,676.23,676.17,676.23,608.0,662.9913,663.0403,662.9815,663.0403,608.0
2023-02-27 14:55:00,676.1,677.02,675.89,677.02,3606.0,662.9128,663.8149,662.7069,663.8149,3606.0
2023-02-27 15:00:00,677.17,677.77,677.11,677.15,1611.0,663.962,664.5503,663.9031,663.9424,1611.0
2023-02-27 15:05:00,676.75,676.82,676.55,676.55,900.0,663.5502,663.6188,663.3541,663.3541,900.0
2023-02-27 15:10:00,676.45,676.65,675.92,675.92,1435.0,663.256,663.4521,662.7363,662.7363,1435.0
2023-02-27 15:15:00,675.58,675.86,675.16,675.86,1576.0,662.403,662.6775,661.9912,662.6775,1576.0
2023-02-27 15:20:00,675.59,676.34,675.55,675.96,919.0,662.4128,663.1482,662.3736,662.7756,919.0
2023-02-27 15:25:00,675.85,676.42,675.8,676.34,800.0,662.6677,663.2266,662.6187,663.1482,800.0
2023-02-27 15:30:00,675.87,675.87,675.34,675.46,637.0,662.6873,662.6873,662.1677,662.2853,637.0
2023-02-27 15:35:00,675.31,675.31,674.58,674.73,1000.0,662.1382,662.1382,661.4225,661.5696,1000.0
2023-02-27 15:40:00,674.74,675.24,674.4,674.84,3737.0,661.5794,662.0696,661.246,661.6774,3737.0
2023-02-27 15:45:00,674.62,675.15,674.32,674.48,3520.0,661.4617,661.9814,661.1676,661.3244,3520.0
2023-02-27 15:50:00,674.48,677.02,674.47,677.02,10462.0,661.3244,663.8149,661.3146,663.8149,10462.0
2023-02-27 15:55:00,676.72,677.02,674.98,675.01,9527.0,663.5207,663.8149,661.8147,661.8441,9527.0
2023-02-28 09:30:00,672.66,675.34,672.49,675.34,2478.0,659.5399,662.1677,659.3733,662.1677,2478.0
2023-02-28 09:35:00,676.9,678.25,675.16,675.16,800.0,663.6972,665.0209,661.9912,661.9912,800.0
2023-02-28 09:40:00,674.84,678.53,674.84,678.53,400.0,661.6774,665.2954,661.6774,665.2954,400.0
2023-02-28 09:45:00,675.45,675.83,674.79,674.79,1500.0,662.2755,662.6481,661.6284,661.6284,1500.0
2023-02-28 09:50:00,674.66,674.66,673.74,673.74,200.0,661.5009,661.5009,660.5989,660.5989,200.0
2023-02-28 09:55:00,675.7,675.89,675.69,675.88,400.0,662.5206,662.7069,662.5108,662.6971,400.0
2023-02-28 10:00:00,675.2,675.54,674.42,674.42,3343.0,662.0304,662.3638,661.2656,661.2656,3343.0
2023-02-28 10:05:00,674.13,677.45,674.13,677.29,3700.0,660.9813,664.2365,660.9813,664.0796,3700.0
2023-02-28 10:10:00,677.39,677.4,675.63,676.88,900.0,664.1777,664.1875,662.452,663.6776,900.0
2023-02-28 10:15:00,676.14,677.24,676.14,676.96,1709.0,662.9521,664.0306,662.9521,663.7561,1709.0
2023-02-28 10:20:00,677.6,678.24,677.6,678.24,300.0,664.3836,665.0111,664.3836,665.0111,300.0
2023-02-28 10:25:00,679.0,679.58,678.24,678.24,1600.0,665.7563,666.325,665.0111,665.0111,1600.0
2023-02-28 10:30:00,677.01,677.01,677.01,677.01,100.0,663.8051,663.8051,663.8051,663.8051,100.0
2023-02-28 10:35:00,677.01,677.01,677.01,677.01,0.0,663.8051,663.8051,663.8051,663.8051,0.0
2023-02-28 10:40:00,675.76,675.8,675.76,675.8,200.0,662.5795,662.6187,662.5795,662.6187,200.0
2023-02-28 10:45:00,675.91,675.91,675.33,675.34,200.0,662.7265,662.7265,662.1579,662.1677,200.0
2023-02-28 10:50:00,675.76,675.76,675.09,675.51,400.0,662.5795,662.5795,661.9225,662.3343,400.0
2023-02-28 10:55:00,675.82,676.51,675.45,676.51,800.0,662.6383,663.3148,662.2755,663.3148,800.0
2023-02-28 11:00:00,677.03,677.44,677.03,677.34,675.0,663.8247,664.2267,663.8247,664.1287,675.0
2023-02-28 11:05:00,677.01,677.01,677.01,677.01,230.0,663.8051,663.8051,663.8051,663.8051,230.0
2023-02-28 11:10:00,677.67,677.67,676.79,676.79,600.0,664.4522,664.4522,663.5894,663.5894,600.0
2023-02-28 11:15:00,677.49,677.49,677.23,677.24,200.0,664.2757,664.2757,664.0208,664.0306,200.0
2023-02-28 11:20:00,676.44,676.44,676.44,676.44,100.0,663.2462,663.2462,663.2462,663.2462,100.0
2023-02-28 11:25:00,676.08,676.08,676.08,676.08,100.0,662.8932,662.8932,662.8932,662.8932,100.0
2023-02-28 11:30:00,676.47,676.48,675.06,675.06,403.0,663.2756,663.2854,661.8931,661.8931,403.0
2023-02-28 11:35:00,674.08,674.08,674.08,674.08,100.0,660.9322,660.9322,660.9322,660.9322,100.0
2023-02-28 11:40:00,674.6,674.6,674.6,674.6,100.0,661.4421,661.4421,661.4421,661.4421,100.0
2023-02-28 11:45:00,674.46,674.96,674.29,674.96,815.0,661.3048,661.7951,661.1381,661.7951,815.0
2023-02-28 11:50:00,674.96,674.96,674.96,674.96,195.0,661.7951,661.7951,661.7951,661.7951,195.0
2023-02-28 11:55:00,674.97,675.44,674.67,674.67,1864.0,661.8049,662.2657,661.5107,661.5107,1864.0
2023-02-28 12:00:00,674.76,674.76,674.76,674.76,100.0,661.599,661.599,661.599,661.599,100.0
2023-02-28 12:05:00,675.08,675.08,675.07,675.08,100.0,661.9127,661.9127,661.9029,661.9127,100.0
2023-02-28 12:10:00,674.92,674.92,674.92,674.92,100.0,661.7559,661.7559,661.7559,661.7559,100.0
2023-02-28 12:15:00,675.15,675.15,674.77,674.77,300.0,661.9814,661.9814,661.6088,661.6088,300.0
2023-02-28 12:20:00,675.33,675.34,675.11,675.12,517.0,662.1579,662.1677,661.9421,661.952,517.0
2023-02-28 12:25:00,675.25,675.25,675.09,675.09,200.0,662.0794,662.0794,661.9225,661.9225,200.0
2023-02-28 12:30:00,674.79,674.79,674.79,674.79,100.0,661.6284,661.6284,661.6284,661.6284,100.0
2023-02-28 12:35:00,674.48,674.75,674.4,674.75,508.0,661.3244,661.5892,661.246,661.5892,508.0
2023-02-28 12:40:00,674.52,674.65,674.1,674.48,511.0,661.3637,661.4911,660.9518,661.3244,511.0
2023-02-28 12:45:00,674.47,674.47,674.46,674.46,200.0,661.3146,661.3146,661.3048,661.3048,200.0
2023-02-28 12:50:00,674.92,675.16,674.92,675.16,200.0,661.7559,661.9912,661.7559,661.9912,200.0
2023-02-28 12:55:00,675.17,675.37,675.07,675.21,670.0,662.001,662.1971,661.9029,662.0402,670.0
2023-02-28 13:00:00,675.69,675.69,675.29,675.29,720.0,662.5108,662.5108,662.1186,662.1186,720.0
2023-02-28 13:05:00,675.0,675.0,675.0,675.0,100.0,661.8343,661.8343,661.8343,661.8343,100.0
2023-02-28 13:10:00,675.0,675.0,675.0,675.0,0.0,661.8343,661.8343,661.8343,661.8343,0.0
2023-02-28 13:15:00,674.77,674.77,674.44,674.44,568.0,661.6088,661.6088,661.2852,661.2852,568.0
2023-02-28 13:20:00,674.76,675.17,674.76,675.17,201.0,661.599,662.001,661.599,662.001,201.0
2023-02-28 13:25:00,675.51,675.51,675.38,675.38,200.0,662.3343,662.3343,662.2069,662.2069,200.0
2023-02-28 13:30:00,675.38,675.38,675.38,675.38,601.0,662.2069,662.2069,662.2069,662.2069,601.0
2023-02-28 13:35:00,675.38,675.38,675.38,675.38,0.0,662.2069,662.2069,662.2069,662.2069,0.0
2023-02-28 13:40:00,675.37,675.37,675.36,675.37,100.0,662.1971,662.1971,662.1873,662.1971,100.0
2023-02-28 13:45:00,675.22,675.4,675.2,675.21,300.0,662.05,662.2265,662.0304,662.0402,300.0
2023-02-28 13:50:00,674.81,674.81,674.39,674.39,383.0,661.648,661.648,661.2362,661.2362,383.0
2023-02-28 13:55:00,674.46,674.46,674.14,674.14,300.0,661.3048,661.3048,660.9911,660.9911,300.0
2023-02-28 14:00:00,674.28,674.7,673.96,673.96,900.0,661.1283,661.5401,660.8146,660.8146,900.0
2023-02-28 14:05:00,673.01,673.16,673.01,673.16,200.0,659.8831,660.0302,659.8831,660.0302,200.0
2023-02-28 14:10:00,673.65,673.65,673.09,673.11,500.0,660.5106,660.5106,659.9615,659.9812,500.0
2023-02-28 14:15:00,672.76,672.76,672.49,672.49,300.0,659.638,659.638,659.3733,659.3733,300.0
2023-02-28 14:20:00,672.7,673.18,672.7,672.88,600.0,659.5792,660.0498,659.5792,659.7556,600.0
2023-02-28 14:25:00,672.61,672.84,672.61,672.84,200.0,659.4909,659.7164,659.4909,659.7164,200.0
2023-02-28 14:30:00,672.46,672.46,671.02,671.02,1411.0,659.3438,659.3438,657.9319,657.9319,1411.0
2023-02-28 14:35:00,671.38,672.03,670.97,671.75,692.0,658.2849,658.9222,657.8829,658.6477,692.0
2023-02-28 14:40:00,671.75,671.75,671.75,671.75,0.0,658.6477,658.6477,658.6477,658.6477,0.0
2023-02-28 14:45:00,672.04,672.14,671.95,672.13,401.0,658.932,659.0301,658.8438,659.0203,401.0
2023-02-28 14:50:00,672.14,672.14,671.78,671.79,915.0,659.0301,659.0301,658.6771,658.6869,915.0
2023-02-28 14:55:00,671.61,671.61,670.39,670.39,525.0,658.5104,658.5104,657.3142,657.3142,525.0
2023-02-28 15:00:00,670.53,671.26,670.53,670.78,885.0,657.4515,658.1672,657.4515,657.6966,885.0
2023-02-28 15:05:00,670.64,670.64,669.56,669.59,3294.0,657.5593,657.5593,656.5004,656.5298,3294.0
2023-02-28 15:10:00,670.26,670.27,670.26,670.27,200.0,657.1867,657.1966,657.1867,657.1966,200.0
2023-02-28 15:15:00,670.17,670.78,669.37,670.78,3771.0,657.0985,657.6966,656.3141,657.6966,3771.0
2023-02-28 15:20:00,669.77,669.77,669.5,669.5,450.0,656.7063,656.7063,656.4416,656.4416,450.0
2023-02-28 15:25:00,669.6,669.6,668.86,669.47,1125.0,656.5396,656.5396,655.8141,656.4122,1125.0
2023-02-28 15:30:00,668.75,668.75,667.64,668.02,1226.0,655.7062,655.7062,654.6178,654.9904,1226.0
2023-02-28 15:35:00,667.96,668.22,667.55,668.22,1629.0,654.9316,655.1865,654.5296,655.1865,1629.0
2023-02-28 15:40:00,668.22,668.55,668.22,668.55,400.0,655.1865,655.5101,655.1865,655.5101,400.0
2023-02-28 15:45:00,668.65,669.2,668.58,668.94,1869.0,655.6081,656.1474,655.5395,655.8925,1869.0
2023-02-28 15:50:00,668.62,668.76,667.5,668.01,16448.0,655.5787,655.716,654.4806,654.9806,16448.0
2023-02-28 15:55:00,668.43,670.4,667.52,667.58,23859.0,655.3924,657.324,654.5002,654.559,23859.0
2023-03-01 09:30:00,667.0,668.37,667.0,667.62,3155.0,653.9903,655.3336,653.9903,654.5982,3155.0
2023-03-01 09:35:00,669.49,669.49,669.49,669.49,107.0,656.4318,656.4318,656.4318,656.4318,107.0
2023-03-01 09:40:00,669.49,669.49,669.49,669.49,0.0,656.4318,656.4318,656.4318,656.4318,0.0
2023-03-01 09:45:00,668.12,672.4,668.11,672.4,2600.0,655.0885,659.285,655.0787,659.285,2600.0
2023-03-01 09:50:00,673.16,673.16,670.45,670.45,400.0,660.0302,660.0302,657.373,657.373,400.0
2023-03-01 09:55:00,670.23,670.23,670.23,670.23,100.0,657.1573,657.1573,657.1573,657.1573,100.0
2023-03-01 10:00:00,667.75,669.49,667.01,669.49,702.0,654.7257,656.4318,654.0001,656.4318,702.0
2023-03-01 10:05:00,669.49,669.49,669.49,669.49,0.0,656.4318,656.4318,656.4318,656.4318,0.0
2023-03-01 10:10:00,668.02,668.03,666.3,666.95,1131.0,654.9904,655.0002,653.304,653.9413,1131.0
2023-03-01 10:15:00,667.46,668.27,667.46,668.27,430.0,654.4414,655.2356,654.4414,655.2356,430.0
2023-03-01 10:20:00,669.12,669.45,668.91,669.05,1042.0,656.069,656.3925,655.8631,656.0003,1042.0
2023-03-01 10:25:00,669.8,670.46,669.66,669.91,889.0,656.7357,657.3828,656.5984,656.8436,889.0
2023-03-01 10:30:00,669.35,670.47,669.35,670.47,400.0,656.2945,657.3927,656.2945,657.3927,400.0
2023-03-01 10:35:00,670.06,670.35,669.99,670.35,658.0,656.9906,657.275,656.922,657.275,658.0
2023-03-01 10:40:00,670.64,670.65,670.31,670.31,300.0,657.5593,657.5691,657.2358,657.2358,300.0
2023-03-01 10:45:00,670.34,670.7,670.23,670.64,1070.0,657.2652,657.6182,657.1573,657.5593,1070.0
2023-03-01 10:50:00,671.53,672.32,671.32,672.15,707.0,658.432,659.2066,658.2261,659.0399,707.0
2023-03-01 10:55:00,672.86,673.39,672.86,673.36,300.0,659.736,660.2557,659.736,660.2263,300.0
2023-03-01 11:00:00,672.83,673.07,672.53,672.53,800.0,659.7066,659.9419,659.4125,659.4125,800.0
2023-03-01 11:05:00,672.23,672.23,671.16,671.37,833.0,659.1183,659.1183,658.0692,658.2751,833.0
2023-03-01 11:10:00,670.62,671.55,670.62,671.54,903.0,657.5397,658.4516,657.5397,658.4418,903.0
2023-03-01 11:15:00,670.49,670.94,669.93,669.93,300.0,657.4123,657.8535,656.8632,656.8632,300.0
2023-03-01 11:20:00,670.14,670.99,670.14,670.99,500.0,657.0691,657.9025,657.0691,657.9025,500.0
2023-03-01 11:25:00,671.74,672.11,671.73,671.79,705.0,658.6379,659.0007,658.6281,658.6869,705.0
2023-03-01 11:30:00,671.75,672.66,671.65,672.66,2100.0,658.6477,659.5399,658.5496,659.5399,2100.0
2023-03-01 11:35:00,672.66,673.01,672.16,672.16,1806.0,659.5399,659.8831,659.0497,659.0497,1806.0
2023-03-01 11:40:00,672.66,673.77,672.66,673.77,600.0,659.5399,660.6283,659.5399,660.6283,600.0
2023-03-01 11:45:00,673.79,673.88,673.79,673.88,200.0,660.6479,660.7361,660.6479,660.7361,200.0
2023-03-01 11:50:00,675.96,676.03,675.88,676.02,400.0,662.7756,662.8442,662.6971,662.8344,400.0
2023-03-01 11:55:00,676.21,676.21,674.9,675.32,572.0,663.0207,663.0207,661.7362,662.1481,572.0
2023-03-01 12:00:00,675.3,676.43,675.3,676.42,1828.0,662.1284,663.2364,662.1284,663.2266,1828.0
2023-03-01 12:05:00,676.64,676.65,676.64,676.64,100.0,663.4423,663.4521,663.4423,663.4423,100.0
2023-03-01 12:10:00,677.08,677.41,676.57,676.57,510.0,663.8737,664.1973,663.3737,663.3737,510.0
2023-03-01 12:15:00,677.5,678.16,677.49,678.16,387.0,664.2855,664.9327,664.2757,664.9327,387.0
2023-03-01 12:20:00,677.93,678.01,677.67,678.01,700.0,664.7071,664.7856,664.4522,664.7856,700.0
2023-03-01 12:25:00,678.17,678.4,678.17,678.4,200.0,664.9425,665.168,664.9425,665.168,200.0
2023-03-01 12:30:00,678.13,678.13,677.63,677.63,400.0,664.9032,664.9032,664.413,664.413,400.0
2023-03-01 12:35:00,677.33,677.33,677.17,677.18,200.0,664.1188,664.1188,663.962,663.9718,200.0
2023-03-01 12:40:00,677.3,677.5,677.0,677.32,700.0,664.0894,664.2855,663.7953,664.109,700.0
2023-03-01 12:45:00,677.32,677.32,677.32,677.32,0.0,664.109,664.109,664.109,664.109,0.0
2023-03-01 12:50:00,676.94,677.56,676.93,677.56,200.0,663.7365,664.3444,663.7266,664.3444,200.0
2023-03-01 12:55:00,677.69,677.69,677.3,677.45,300.0,664.4718,664.4718,664.0894,664.2365,300.0
2023-03-01 13:00:00,677.09,677.09,675.73,675.73,700.0,663.8835,663.8835,662.5501,662.5501,700.0
2023-03-01 13:05:00,676.27,676.35,676.27,676.35,200.0,663.0795,663.158,663.0795,663.158,200.0
2023-03-01 13:10:00,677.0,677.13,677.0,677.13,500.0,663.7953,663.9227,663.7953,663.9227,500.0
2023-03-01 13:15:00,677.14,677.14,676.43,676.98,402.0,663.9326,663.9326,663.2364,663.7757,402.0
2023-03-01 13:20:00,675.55,675.55,675.54,675.55,100.0,662.3736,662.3736,662.3638,662.3736,100.0
2023-03-01 13:25:00,675.6,675.6,675.26,675.42,400.0,662.4226,662.4226,662.0892,662.2461,400.0
2023-03-01 13:30:00,675.05,676.18,674.67,676.17,3004.0,661.8833,662.9913,661.5107,662.9815,3004.0
2023-03-01 13:35:00,676.43,676.79,676.43,676.79,400.0,663.2364,663.5894,663.2364,663.5894,400.0
2023-03-01 13:40:00,676.49,676.49,676.04,676.05,882.0,663.2952,663.2952,662.854,662.8638,882.0
2023-03-01 13:45:00,675.93,677.7,675.69,677.7,1107.0,662.7462,664.4816,662.5108,664.4816,1107.0
2023-03-01 13:50:00,677.7,677.7,676.5,676.72,2500.0,664.4816,664.4816,663.305,663.5207,2500.0
2023-03-01 13:55:00,676.73,676.73,676.15,676.24,500.0,663.5306,663.5306,662.9619,663.0501,500.0
2023-03-01 14:00:00,674.39,674.39,674.39,674.39,100.0,661.2362,661.2362,661.2362,661.2362,100.0
2023-03-01 14:05:00,674.38,674.38,674.15,674.16,200.0,661.2264,661.2264,661.0009,661.0107,200.0
2023-03-01 14:10:00,674.17,674.57,673.78,674.41,1300.0,661.0205,661.4127,660.6381,661.2558,1300.0
2023-03-01 14:15:00,674.41,674.41,674.41,674.41,0.0,661.2558,661.2558,661.2558,661.2558,0.0
2023-03-01 14:20:00,672.85,673.14,672.3,672.43,700.0,659.7262,660.0106,659.187,659.3144,700.0
2023-03-01 14:25:00,671.49,671.51,671.4,671.41,430.0,658.3928,658.4124,658.3045,658.3143,430.0
2023-03-01 14:30:00,671.52,672.23,671.5,672.23,1000.0,658.4222,659.1183,658.4026,659.1183,1000.0
2023-03-01 14:35:00,672.45,672.54,672.34,672.54,400.0,659.334,659.4223,659.2262,659.4223,400.0
2023-03-01 14:40:00,672.45,672.45,672.27,672.27,651.0,659.334,659.334,659.1575,659.1575,651.0
2023-03-01 14:45:00,673.05,673.05,672.35,672.37,400.0,659.9223,659.9223,659.236,659.2556,400.0
2023-03-01 14:50:00,672.39,673.53,672.39,673.53,1000.0,659.2752,660.393,659.2752,660.393,1000.0
2023-03-01 14:55:00,673.26,674.28,673.26,674.07,600.0,660.1282,661.1283,660.1282,660.9224,600.0
2023-03-01 15:00:00,673.55,673.55,673.55,673.55,100.0,660.4126,660.4126,660.4126,660.4126,100.0
2023-03-01 15:05:00,673.56,673.56,673.56,673.56,100.0,660.4224,660.4224,660.4224,660.4224,100.0
2023-03-01 15:10:00,674.33,674.33,674.08,674.09,400.0,661.1774,661.1774,660.9322,660.942,400.0
2023-03-01 15:15:00,674.2,674.2,674.19,674.19,300.0,661.0499,661.0499,661.0401,661.0401,300.0
2023-03-01 15:20:00,674.49,674.49,673.68,673.68,583.0,661.3342,661.3342,660.54,660.54,583.0
2023-03-01 15:25:00,673.47,673.96,672.93,672.93,1000.0,660.3341,660.8146,659.8047,659.8047,1000.0
2023-03-01 15:30:00,672.95,673.44,672.95,673.44,1356.0,659.8243,660.3047,659.8243,660.3047,1356.0
2023-03-01 15:35:00,672.91,673.16,672.7,672.7,909.0,659.7851,660.0302,659.5792,659.5792,909.0
2023-03-01 15:40:00,673.48,673.49,673.43,673.43,501.0,660.3439,660.3537,660.2949,660.2949,501.0
2023-03-01 15:45:00,673.58,673.58,672.42,673.05,2248.0,660.442,660.442,659.3046,659.9223,2248.0
2023-03-01 15:50:00,672.05,672.05,670.91,671.0,3721.0,658.9418,658.9418,657.8241,657.9123,3721.0
2023-03-01 15:55:00,671.03,671.76,670.82,671.27,10173.0,657.9417,658.6575,657.7358,658.177,10173.0
2023-03-02 09:30:00,671.5,672.02,670.74,672.02,9089.0,658.4026,658.9124,657.6574,658.9124,9089.0
2023-03-02 09:35:00,671.82,672.46,671.1,671.74,600.0,658.7163,659.3438,658.0104,658.6379,600.0
2023-03-02 09:40:00,671.08,671.08,670.96,670.97,200.0,657.9908,657.9908,657.8731,657.8829,200.0
2023-03-02 09:45:00,670.28,670.28,670.23,670.28,300.0,657.2064,657.2064,657.1573,657.2064,300.0
2023-03-02 09:50:00,672.11,672.11,672.1,672.11,100.0,659.0007,659.0007,658.9909,659.0007,100.0
2023-03-02 09:55:00,671.55,671.55,671.55,671.55,112.0,658.4516,658.4516,658.4516,658.4516,112.0
2023-03-02 10:00:00,672.9,674.61,672.4,673.56,2808.0,659.7753,661.4519,659.285,660.4224,2808.0
2023-03-02 10:05:00,674.07,674.07,674.07,674.07,200.0,660.9224,660.9224,660.9224,660.9224,200.0
2023-03-02 10:10:00,675.02,676.21,675.02,676.21,200.0,661.8539,663.0207,661.8539,663.0207,200.0
2023-03-02 10:15:00,675.03,675.03,673.79,673.79,779.0,661.8637,661.8637,660.6479,660.6479,779.0
2023-03-02 10:20:00,674.3,674.97,673.53,674.49,700.0,661.1479,661.8049,660.393,661.3342,700.0
2023-03-02 10:25:00,675.38,675.38,675.32,675.33,394.0,662.2069,662.2069,662.1481,662.1579,394.0
2023-03-02 10:30:00,676.07,676.3,676.07,676.3,300.0,662.8834,663.1089,662.8834,663.1089,300.0
2023-03-02 10:35:00,678.22,678.42,677.31,677.31,500.0,664.9915,665.1876,664.0992,664.0992,500.0
2023-03-02 10:40:00,677.18,677.18,676.36,676.42,1100.0,663.9718,663.9718,663.1678,663.2266,1100.0
2023-03-02 10:45:00,676.38,676.38,675.77,676.01,600.0,663.1874,663.1874,662.5893,662.8246,600.0
2023-03-02 10:50:00,675.96,676.68,675.8,676.1,2100.0,662.7756,663.4815,662.6187,662.9128,2100.0
2023-03-02 10:55:00,676.1,677.73,675.3,677.73,1617.0,662.9128,664.511,662.1284,664.511,1617.0
2023-03-02 11:00:00,677.84,678.72,677.77,678.57,3987.0,664.6189,665.4817,664.5503,665.3347,3987.0
2023-03-02 11:05:00,678.67,681.46,678.66,681.46,801.0,665.4327,668.1683,665.4229,668.1683,801.0
2023-03-02 11:10:00,679.66,679.66,678.61,678.77,384.0,666.4034,666.4034,665.3739,665.5308,384.0
2023-03-02 11:15:00,679.02,679.22,679.02,679.11,400.0,665.7759,665.972,665.7759,665.8641,400.0
2023-03-02 11:20:00,678.4,678.51,678.4,678.51,200.0,665.168,665.2758,665.168,665.2758,200.0
2023-03-02 11:25:00,677.86,678.27,677.71,678.27,500.0,664.6385,665.0405,664.4914,665.0405,500.0
2023-03-02 11:30:00,678.4,678.43,678.13,678.13,300.0,665.168,665.1974,664.9032,664.9032,300.0
2023-03-02 11:35:00,678.14,678.15,678.14,678.14,100.0,664.913,664.9229,664.913,664.913,100.0
2023-03-02 11:40:00,678.26,680.18,678.26,680.18,911.0,665.0307,666.9133,665.0307,666.9133,911.0
2023-03-02 11:45:00,679.32,679.32,678.09,678.1,700.0,666.07,666.07,664.864,664.8738,700.0
2023-03-02 11:50:00,677.84,678.53,676.06,676.06,1320.0,664.6189,665.2954,662.8736,662.8736,1320.0
2023-03-02 11:55:00,676.2,676.21,676.1,676.19,500.0,663.0109,663.0207,662.9128,663.0011,500.0
2023-03-02 12:00:00,676.4,676.92,676.4,676.83,1816.0,663.207,663.7168,663.207,663.6286,1816.0
2023-03-02 12:05:00,676.51,676.51,675.48,675.48,702.0,663.3148,663.3148,662.3049,662.3049,702.0
2023-03-02 12:10:00,676.07,676.42,676.07,676.42,363.0,662.8834,663.2266,662.8834,663.2266,363.0
2023-03-02 12:15:00,677.29,677.29,676.15,676.16,1477.0,664.0796,664.0796,662.9619,662.9717,1477.0
2023-03-02 12:20:00,675.2,676.06,675.2,676.06,300.0,662.0304,662.8736,662.0304,662.8736,300.0
2023-03-02 12:25:00,676.06,676.06,676.06,676.06,0.0,662.8736,662.8736,662.8736,662.8736,0.0
2023-03-02 12:30:00,676.95,677.99,676.95,677.99,302.0,663.7463,664.766,663.7463,664.766,302.0
2023-03-02 12:35:00,677.92,677.99,676.93,676.98,708.0,664.6973,664.766,663.7266,663.7757,708.0
2023-03-02 12:40:00,676.98,676.98,676.98,676.98,0.0,663.7757,663.7757,663.7757,663.7757,0.0
2023-03-02 12:45:00,676.5,677.56,676.43,677.56,1000.0,663.305,664.3444,663.2364,664.3444,1000.0
2023-03-02 12:50:00,679.03,679.22,679.03,679.22,201.0,665.7857,665.972,665.7857,665.972,201.0
2023-03-02 12:55:00,679.28,679.42,678.76,679.42,710.0,666.0308,666.1681,665.521,666.1681,710.0
2023-03-02 13:00:00,678.89,678.9,678.89,678.89,100.0,665.6484,665.6582,665.6484,665.6484,100.0
2023-03-02 13:05:00,679.09,679.35,679.09,679.35,300.0,665.8445,666.0994,665.8445,666.0994,300.0
2023-03-02 13:10:00,678.68,678.96,678.68,678.96,200.0,665.4425,665.7171,665.4425,665.7171,200.0
2023-03-02 13:15:00,678.39,679.38,678.17,679.34,1025.0,665.1582,666.1289,664.9425,666.0896,1025.0
2023-03-02 13:20:00,679.34,679.34,679.33,679.33,200.0,666.0896,666.0896,666.0798,666.0798,200.0
2023-03-02 13:25:00,678.6,679.21,678.6,679.2,200.0,665.3641,665.9622,665.3641,665.9524,200.0
2023-03-02 13:30:00,679.2,679.2,679.2,679.2,0.0,665.9524,665.9524,665.9524,665.9524,0.0
2023-03-02 13:35:00,680.1,682.82,680.09,681.95,10511.0,666.8348,669.5018,666.825,668.6487,10511.0
2023-03-02 13:40:00,682.25,682.25,681.49,681.98,1106.0,668.9429,668.9429,668.1977,668.6782,1106.0
2023-03-02 13:45:00,681.5,682.06,681.09,682.06,700.0,668.2075,668.7566,667.8055,668.7566,700.0
2023-03-02 13:50:00,682.06,682.06,682.06,682.06,0.0,668.7566,668.7566,668.7566,668.7566,0.0
2023-03-02 13:55:00,682.51,683.18,682.24,682.89,975.0,669.1978,669.8547,668.9331,669.5704,975.0
2023-03-02 14:00:00,683.85,684.34,683.58,684.27,1193.0,670.5117,670.9921,670.2469,670.9235,1193.0
2023-03-02 14:05:00,684.22,684.22,682.01,682.01,739.0,670.8745,670.8745,668.7076,668.7076,739.0
2023-03-02 14:10:00,681.13,681.13,680.54,680.55,501.0,667.8447,667.8447,667.2662,667.276,501.0
2023-03-02 14:15:00,680.56,681.66,680.55,681.66,1207.0,667.2858,668.3644,667.276,668.3644,1207.0
2023-03-02 14:20:00,680.98,681.58,680.98,681.58,200.0,667.6977,668.286,667.6977,668.286,200.0
2023-03-02 14:25:00,681.84,681.84,681.83,681.84,100.0,668.5409,668.5409,668.5311,668.5409,100.0
2023-03-02 14:30:00,682.98,682.98,682.33,682.34,401.0,669.6586,669.6586,669.0213,669.0311,401.0
2023-03-02 14:35:00,681.55,681.89,681.55,681.61,658.0,668.2565,668.5899,668.2565,668.3154,658.0
2023-03-02 14:40:00,681.63,681.63,681.62,681.63,100.0,668.335,668.335,668.3252,668.335,100.0
2023-03-02 14:45:00,681.65,681.9,681.65,681.9,569.0,668.3546,668.5997,668.3546,668.5997,569.0
2023-03-02 14:50:00,681.02,681.41,681.02,681.24,500.0,667.7369,668.1193,667.7369,667.9526,500.0
2023-03-02 14:55:00,681.43,682.16,681.43,682.16,300.0,668.1389,668.8546,668.1389,668.8546,300.0
2023-03-02 15:00:00,682.54,682.61,681.66,681.66,300.0,669.2272,669.2959,668.3644,668.3644,300.0
2023-03-02 15:05:00,681.73,682.33,681.72,681.83,500.0,668.433,669.0213,668.4232,668.5311,500.0
2023-03-02 15:10:00,682.4,682.4,682.4,682.4,100.0,669.09,669.09,669.09,669.09,100.0
2023-03-02 15:15:00,683.12,683.82,683.1,683.25,1900.0,669.7959,670.4823,669.7763,669.9234,1900.0
2023-03-02 15:20:00,683.25,683.26,683.25,683.25,100.0,669.9234,669.9332,669.9234,669.9234,100.0
2023-03-02 15:25:00,684.34,684.66,684.33,684.58,300.0,670.9921,671.3059,670.9823,671.2274,300.0
2023-03-02 15:30:00,684.83,685.92,684.82,685.66,900.0,671.4726,672.5413,671.4628,672.2864,900.0
2023-03-02 15:35:00,685.75,686.88,685.31,686.73,1400.0,672.3746,673.4826,671.9432,673.3355,1400.0
2023-03-02 15:40:00,686.43,686.43,685.71,685.94,1777.0,673.0414,673.0414,672.3354,672.5609,1777.0
2023-03-02 15:45:00,685.81,686.57,685.81,686.39,1550.0,672.4334,673.1786,672.4334,673.0021,1550.0
2023-03-02 15:50:00,686.25,686.34,684.33,684.58,1808.0,672.8649,672.9531,670.9823,671.2274,1808.0
2023-03-02 15:55:00,684.9,685.57,684.31,685.0,8042.0,671.5412,672.1981,670.9627,671.6392,8042.0
2023-03-03 09:30:00,690.59,692.64,689.87,690.05,5744.0,677.1202,679.1302,676.4143,676.5907,5744.0
2023-03-03 09:35:00,690.05,690.05,690.05,690.05,0.0,676.5907,676.5907,676.5907,676.5907,0.0
2023-03-03 09:40:00,690.19,690.25,689.08,690.0,800.0,676.728,676.7868,675.6397,676.5417,800.0
2023-03-03 09:45:00,690.6,690.6,690.52,690.52,200.0,677.13,677.13,677.0516,677.0516,200.0
2023-03-03 09:50:00,690.65,690.65,688.9,690.41,1738.0,677.179,677.179,675.4632,676.9437,1738.0
2023-03-03 09:55:00,690.58,690.8,688.87,688.87,960.0,677.1104,677.3261,675.4338,675.4338,960.0
2023-03-03 10:00:00,688.12,688.12,687.0,687.0,726.0,674.6984,674.6984,673.6002,673.6002,726.0
2023-03-03 10:05:00,686.59,688.41,686.59,687.94,1106.0,673.1982,674.9827,673.1982,674.5219,1106.0
2023-03-03 10:10:00,687.66,688.8,687.58,688.8,900.0,674.2474,675.3651,674.1689,675.3651,900.0
2023-03-03 10:15:00,690.27,690.28,688.31,689.51,865.0,676.8065,676.8163,674.8847,676.0613,865.0
2023-03-03 10:20:00,689.56,692.62,689.36,691.48,4233.0,676.1103,679.1106,675.9142,677.9929,4233.0
2023-03-03 10:25:00,691.77,692.35,691.7,691.75,1916.0,678.2772,678.8459,678.2086,678.2576,1916.0
2023-03-03 10:30:00,692.35,692.68,691.16,691.33,2942.0,678.8459,679.1694,677.6791,677.8458,2942.0
2023-03-03 10:35:00,691.19,691.77,690.76,691.39,1200.0,677.7085,678.2772,677.2869,677.9046,1200.0
2023-03-03 10:40:00,691.53,692.4,691.34,692.4,810.0,678.0419,678.8949,677.8556,678.8949,810.0
2023-03-03 10:45:00,692.09,692.9,691.91,692.46,2634.0,678.591,679.3852,678.4145,678.9537,2634.0
2023-03-03 10:50:00,691.73,691.73,691.57,691.57,400.0,678.238,678.238,678.0811,678.0811,400.0
2023-03-03 10:55:00,691.55,691.93,690.55,690.55,1316.0,678.0615,678.4341,677.081,677.081,1316.0
2023-03-03 11:00:00,690.36,690.36,689.91,689.91,601.0,676.8947,676.8947,676.4535,676.4535,601.0
2023-03-03 11:05:00,689.48,691.68,689.47,691.68,845.0,676.0319,678.189,676.0221,678.189,845.0
2023-03-03 11:10:00,691.68,691.68,690.18,690.79,2000.0,678.189,678.189,676.7182,677.3163,2000.0
2023-03-03 11:15:00,691.47,691.82,690.91,691.82,1200.0,677.9831,678.3262,677.434,678.3262,1200.0
2023-03-03 11:20:00,691.68,691.68,691.64,691.66,300.0,678.189,678.189,678.1497,678.1693,300.0
2023-03-03 11:25:00,691.66,692.4,691.66,692.4,300.0,678.1693,678.8949,678.1693,678.8949,300.0
2023-03-03 11:30:00,692.79,693.19,691.66,691.66,1358.0,679.2773,679.6695,678.1693,678.1693,1358.0
2023-03-03 11:35:00,692.54,692.54,692.18,692.18,200.0,679.0322,679.0322,678.6792,678.6792,200.0
2023-03-03 11:40:00,692.18,692.18,692.18,692.18,0.0,678.6792,678.6792,678.6792,678.6792,0.0
2023-03-03 11:45:00,691.73,692.22,690.5,690.5,10684.0,678.238,678.7184,677.032,677.032,10684.0
2023-03-03 11:50:00,690.18,691.51,690.17,691.2,906.0,676.7182,678.0223,676.7084,677.7183,906.0
2023-03-03 11:55:00,691.2,691.2,691.2,691.2,0.0,677.7183,677.7183,677.7183,677.7183,0.0
2023-03-03 12:00:00,691.59,691.65,691.24,691.64,500.0,678.1007,678.1595,677.7575,678.1497,500.0
2023-03-03 12:05:00,691.61,691.61,691.43,691.55,700.0,678.1203,678.1203,677.9438,678.0615,700.0
2023-03-03 12:10:00,691.46,691.79,691.33,691.56,600.0,677.9732,678.2968,677.8458,678.0713,600.0
2023-03-03 12:15:00,691.41,691.68,690.31,690.32,2264.0,677.9242,678.189,676.8457,676.8555,2264.0
2023-03-03 12:20:00,690.16,691.87,690.16,691.32,1800.0,676.6986,678.3752,676.6986,677.836,1800.0
2023-03-03 12:25:00,691.46,691.74,691.28,691.28,884.0,677.9732,678.2478,677.7968,677.7968,884.0
2023-03-03 12:30:00,691.22,691.35,690.87,691.11,1713.0,677.7379,677.8654,677.3948,677.6301,1713.0
2023-03-03 12:35:00,691.11,691.35,690.49,690.49,1789.0,677.6301,677.8654,677.0222,677.0222,1789.0
2023-03-03 12:40:00,690.49,690.69,689.65,690.69,2542.0,677.0222,677.2183,676.1985,677.2183,2542.0
2023-03-03 12:45:00,690.89,690.9,690.89,690.89,100.0,677.4144,677.4242,677.4144,677.4144,100.0
2023-03-03 12:50:00,690.17,691.02,689.82,691.02,1672.0,676.7084,677.5418,676.3652,677.5418,1672.0
2023-03-03 12:55:00,691.2,691.2,691.2,691.2,200.0,677.7183,677.7183,677.7183,677.7183,200.0
2023-03-03 13:00:00,691.27,691.9,690.87,691.72,2405.0,677.787,678.4047,677.3948,678.2282,2405.0
2023-03-03 13:05:00,692.39,692.39,692.0,692.0,200.0,678.8851,678.8851,678.5027,678.5027,200.0
2023-03-03 13:10:00,692.69,692.87,692.62,692.75,800.0,679.1793,679.3557,679.1106,679.2381,800.0
2023-03-03 13:15:00,692.52,692.63,691.21,691.21,900.0,679.0126,679.1204,677.7281,677.7281,900.0
2023-03-03 13:20:00,691.61,691.85,691.33,691.33,1000.0,678.1203,678.3556,677.8458,677.8458,1000.0
2023-03-03 13:25:00,691.36,692.37,691.36,692.37,1100.0,677.8752,678.8655,677.8752,678.8655,1100.0
2023-03-03 13:30:00,692.7,692.7,692.29,692.34,1400.0,679.1891,679.1891,678.7871,678.8361,1400.0
2023-03-03 13:35:00,692.65,693.48,692.57,693.45,1700.0,679.14,679.9538,679.0616,679.9244,1700.0
2023-03-03 13:40:00,693.44,693.44,693.1,693.1,700.0,679.9146,679.9146,679.5813,679.5813,700.0
2023-03-03 13:45:00,693.06,694.05,692.81,694.05,2000.0,679.542,680.5127,679.2969,680.5127,2000.0
2023-03-03 13:50:00,693.48,694.88,693.33,694.87,3121.0,679.9538,681.3265,679.8068,681.3167,3121.0
2023-03-03 13:55:00,695.08,695.08,694.4,694.66,2500.0,681.5226,681.5226,680.8559,681.1108,2500.0
2023-03-03 14:00:00,694.69,694.74,694.06,694.06,1800.0,681.1402,681.1893,680.5225,680.5225,1800.0
2023-03-03 14:05:00,694.0,694.06,693.86,694.0,1300.0,680.4637,680.5225,680.3264,680.4637,1300.0
2023-03-03 14:10:00,693.85,696.95,693.85,696.95,6124.0,680.3166,683.3562,680.3166,683.3562,6124.0
2023-03-03 14:15:00,696.74,696.74,695.24,695.84,2954.0,683.1503,683.1503,681.6795,682.2678,2954.0
2023-03-03 14:20:00,695.26,695.89,694.3,694.3,1843.0,681.6991,682.3168,680.7579,680.7579,1843.0
2023-03-03 14:25:00,694.22,694.92,693.96,694.01,1900.0,680.6794,681.3658,680.4245,680.4735,1900.0
2023-03-03 14:30:00,694.13,695.7,693.97,695.7,2551.0,680.5912,682.1305,680.4343,682.1305,2551.0
2023-03-03 14:35:00,694.77,694.77,693.96,693.96,511.0,681.2187,681.2187,680.4245,680.4245,511.0
2023-03-03 14:40:00,693.88,694.45,693.46,694.42,2702.0,680.346,680.9049,679.9342,680.8755,2702.0
2023-03-03 14:45:00,695.24,696.65,694.82,696.56,3800.0,681.6795,683.062,681.2677,682.9738,3800.0
2023-03-03 14:50:00,696.63,696.76,694.32,694.32,1500.0,683.0424,683.1699,680.7775,680.7775,1500.0
2023-03-03 14:55:00,693.97,694.94,693.97,694.42,2581.0,680.4343,681.3854,680.4343,680.8755,2581.0
2023-03-03 15:00:00,694.36,694.36,694.22,694.32,400.0,680.8167,680.8167,680.6794,680.7775,400.0
2023-03-03 15:05:00,694.49,695.48,694.49,695.47,900.0,680.9441,681.9148,680.9441,681.905,900.0
2023-03-03 15:10:00,695.19,696.68,694.92,696.2,2565.0,681.6305,683.0914,681.3658,682.6208,2565.0
2023-03-03 15:15:00,695.39,695.85,694.99,694.99,2137.0,681.8266,682.2776,681.4344,681.4344,2137.0
2023-03-03 15:20:00,695.42,695.71,695.15,695.71,2100.0,681.856,682.1404,681.5913,682.1404,2100.0
2023-03-03 15:25:00,695.9,696.01,695.44,695.89,2102.0,682.3266,682.4345,681.8756,682.3168,2102.0
2023-03-03 15:30:00,696.05,696.16,695.52,695.52,1679.0,682.4737,682.5816,681.9541,681.9541,1679.0
2023-03-03 15:35:00,695.52,696.46,695.52,696.46,4233.0,681.9541,682.8757,681.9541,682.8757,4233.0
2023-03-03 15:40:00,696.32,696.57,695.4,696.56,10896.0,682.7385,682.9836,681.8364,682.9738,10896.0
2023-03-03 15:45:00,696.62,697.19,696.36,696.98,3149.0,683.0326,683.5915,682.7777,683.3856,3149.0
2023-03-03 15:50:00,696.51,696.86,696.02,696.69,6494.0,682.9247,683.2679,682.4443,683.1012,6494.0
2023-03-03 15:55:00,696.6,697.91,696.6,697.21,19676.0,683.013,684.2974,683.013,683.6111,19676.0
2023-03-06 09:30:00,696.56,704.14,696.56,704.14,4846.0,682.9738,690.4059,682.9738,690.4059,4846.0
2023-03-06 09:35:00,704.63,709.08,700.87,700.87,7057.0,690.8864,695.2496,687.1997,687.1997,7057.0
2023-03-06 09:40:00,698.58,699.92,698.52,699.92,802.0,684.9544,686.2682,684.8955,686.2682,802.0
2023-03-06 09:45:00,702.25,703.32,702.25,703.32,200.0,688.5528,689.6019,688.5528,689.6019,200.0
2023-03-06 09:50:00,704.81,707.89,703.6,706.06,5629.0,691.0629,694.0828,689.8765,692.2885,5629.0
2023-03-06 09:55:00,703.74,703.74,703.36,703.37,200.0,690.0137,690.0137,689.6411,689.6509,200.0
2023-03-06 10:00:00,703.88,704.09,701.93,704.09,1523.0,690.151,690.3569,688.239,690.3569,1523.0
2023-03-06 10:05:00,705.67,706.49,705.46,706.49,528.0,691.9061,692.7101,691.7002,692.7101,528.0
2023-03-06 10:10:00,706.92,707.09,704.24,704.24,950.0,693.1317,693.2984,690.504,690.504,950.0
2023-03-06 10:15:00,706.09,707.04,705.54,705.99,700.0,692.3179,693.2494,691.7786,692.2198,700.0
2023-03-06 10:20:00,705.49,705.55,703.42,704.0,1642.0,691.7296,691.7884,689.7,690.2687,1642.0
2023-03-06 10:25:00,704.37,704.37,702.68,702.93,1693.0,690.6314,690.6314,688.9744,689.2195,1693.0
2023-03-06 10:30:00,702.84,704.18,702.83,704.18,1015.0,689.1313,690.4451,689.1215,690.4451,1015.0
2023-03-06 10:35:00,703.48,703.48,702.85,703.0,450.0,689.7588,689.7588,689.1411,689.2882,450.0
2023-03-06 10:40:00,702.43,703.42,701.66,703.42,3311.0,688.7293,689.7,687.9743,689.7,3311.0
2023-03-06 10:45:00,703.41,705.71,703.24,705.71,1256.0,689.6902,691.9453,689.5235,691.9453,1256.0
2023-03-06 10:50:00,705.39,705.72,704.57,705.72,4446.0,691.6315,691.9551,690.8275,691.9551,4446.0
2023-03-06 10:55:00,706.31,706.97,705.2,705.2,2100.0,692.5336,693.1807,691.4453,691.4453,2100.0
2023-03-06 11:00:00,705.1,705.94,704.3,705.89,4924.0,691.3472,692.1708,690.5628,692.1218,4924.0
2023-03-06 11:05:00,705.52,706.26,705.52,705.54,2300.0,691.759,692.4846,691.759,691.7786,2300.0
2023-03-06 11:10:00,705.72,705.72,704.55,704.57,1300.0,691.9551,691.9551,690.8079,690.8275,1300.0
2023-03-06 11:15:00,704.45,705.52,704.06,705.51,3400.0,690.7099,691.759,690.3275,691.7492,3400.0
2023-03-06 11:20:00,705.28,705.65,704.77,705.65,800.0,691.5237,691.8865,691.0236,691.8865,800.0
2023-03-06 11:25:00,705.73,706.32,705.32,705.68,1124.0,691.9649,692.5434,691.5629,691.9159,1124.0
2023-03-06 11:30:00,705.93,706.19,705.11,705.11,796.0,692.161,692.4159,691.357,691.357,796.0
2023-03-06 11:35:00,704.82,705.72,703.71,705.71,3295.0,691.0727,691.9551,689.9843,691.9453,3295.0
2023-03-06 11:40:00,705.42,705.46,704.93,705.44,1600.0,691.661,691.7002,691.1805,691.6806,1600.0
2023-03-06 11:45:00,705.42,705.72,705.02,705.72,2400.0,691.661,691.9551,691.2688,691.9551,2400.0
2023-03-06 11:50:00,706.18,707.91,706.17,707.91,414.0,692.4061,694.1024,692.3963,694.1024,414.0
2023-03-06 11:55:00,707.38,707.38,706.59,706.59,600.0,693.5827,693.5827,692.8081,692.8081,600.0
2023-03-06 12:00:00,707.01,707.76,706.71,707.76,1302.0,693.2199,693.9553,692.9258,693.9553,1302.0
2023-03-06 12:05:00,708.42,708.63,708.13,708.46,1398.0,694.6024,694.8083,694.3181,694.6417,1398.0
2023-03-06 12:10:00,708.99,709.21,708.61,709.21,1037.0,695.1613,695.377,694.7887,695.377,1037.0
2023-03-06 12:15:00,708.7,708.7,707.09,708.54,1968.0,694.877,694.877,693.2984,694.7201,1968.0
2023-03-06 12:20:00,707.71,707.86,707.39,707.51,700.0,693.9063,694.0534,693.5925,693.7102,700.0
2023-03-06 12:25:00,707.35,708.16,706.33,708.15,1000.0,693.5533,694.3475,692.5532,694.3377,1000.0
2023-03-06 12:30:00,707.63,707.95,706.85,707.13,2400.0,693.8279,694.1416,693.0631,693.3376,2400.0
2023-03-06 12:35:00,707.29,707.3,706.73,707.15,499.0,693.4945,693.5043,692.9454,693.3572,499.0
2023-03-06 12:40:00,707.05,708.2,707.04,707.78,695.0,693.2592,694.3867,693.2494,693.9749,695.0
2023-03-06 12:45:00,707.79,707.88,705.92,705.92,1500.0,693.9847,694.073,692.1512,692.1512,1500.0
2023-03-06 12:50:00,704.99,705.73,704.98,705.73,1264.0,691.2393,691.9649,691.2295,691.9649,1264.0
2023-03-06 12:55:00,704.32,705.28,704.31,705.28,505.0,690.5824,691.5237,690.5726,691.5237,505.0
2023-03-06 13:00:00,705.36,705.36,704.77,704.77,600.0,691.6021,691.6021,691.0236,691.0236,600.0
2023-03-06 13:05:00,703.85,703.85,703.24,703.24,300.0,690.1216,690.1216,689.5235,689.5235,300.0
2023-03-06 13:10:00,703.94,703.94,703.71,703.71,200.0,690.2098,690.2098,689.9843,689.9843,200.0
2023-03-06 13:15:00,703.8,703.8,703.8,703.8,100.0,690.0726,690.0726,690.0726,690.0726,100.0
2023-03-06 13:20:00,704.38,704.48,704.32,704.48,718.0,690.6412,690.7393,690.5824,690.7393,718.0
2023-03-06 13:25:00,703.99,703.99,703.31,703.31,655.0,690.2589,690.2589,689.5921,689.5921,655.0
2023-03-06 13:30:00,703.3,704.91,703.29,703.65,1485.0,689.5823,691.1609,689.5725,689.9255,1485.0
2023-03-06 13:35:00,703.54,703.54,703.17,703.17,200.0,689.8176,689.8176,689.4548,689.4548,200.0
2023-03-06 13:40:00,702.45,702.46,702.32,702.32,770.0,688.7489,688.7587,688.6214,688.6214,770.0
2023-03-06 13:45:00,701.9,702.09,701.67,702.09,500.0,688.2096,688.3959,687.9841,688.3959,500.0
2023-03-06 13:50:00,702.2,702.24,702.2,702.24,300.0,688.5038,688.543,688.5038,688.543,300.0
2023-03-06 13:55:00,702.35,702.75,701.89,702.12,800.0,688.6508,689.043,688.1998,688.4253,800.0
2023-03-06 14:00:00,701.32,701.32,701.31,701.32,200.0,687.6409,687.6409,687.6311,687.6409,200.0
2023-03-06 14:05:00,700.97,701.21,700.97,701.2,300.0,687.2978,687.5331,687.2978,687.5233,300.0
2023-03-06 14:10:00,700.98,702.16,700.98,701.88,700.0,687.3076,688.4645,687.3076,688.19,700.0
2023-03-06 14:15:00,701.37,701.52,701.01,701.01,600.0,687.69,687.837,687.337,687.337,600.0
2023-03-06 14:20:00,700.55,700.63,700.1,700.32,605.0,686.8859,686.9644,686.4447,686.6604,605.0
2023-03-06 14:25:00,700.29,700.29,698.96,699.43,1899.0,686.631,686.631,685.327,685.7878,1899.0
2023-03-06 14:30:00,699.61,699.61,699.2,699.21,984.0,685.9643,685.9643,685.5623,685.5721,984.0
2023-03-06 14:35:00,699.21,700.08,699.21,700.08,500.0,685.5721,686.4251,685.5721,686.4251,500.0
2023-03-06 14:40:00,700.35,700.68,700.35,700.41,500.0,686.6898,687.0134,686.6898,686.7487,500.0
2023-03-06 14:45:00,700.17,700.17,699.37,699.43,900.0,686.5134,686.5134,685.729,685.7878,900.0
2023-03-06 14:50:00,699.0,699.0,698.7,698.78,782.0,685.3662,685.3662,685.072,685.1505,782.0
2023-03-06 14:55:00,698.56,698.8,697.98,698.09,1101.0,684.9348,685.1701,684.3661,684.4739,1101.0
2023-03-06 15:00:00,698.52,699.18,698.52,698.85,900.0,684.8955,685.5427,684.8955,685.2191,900.0
2023-03-06 15:05:00,698.82,699.17,698.44,699.17,1087.0,685.1897,685.5329,684.8171,685.5329,1087.0
2023-03-06 15:10:00,699.58,699.98,698.87,698.87,1728.0,685.9349,686.3271,685.2387,685.2387,1728.0
2023-03-06 15:15:00,698.65,699.45,698.65,699.45,500.0,685.023,685.8074,685.023,685.8074,500.0
2023-03-06 15:20:00,698.98,698.98,697.92,697.92,1546.0,685.3466,685.3466,684.3072,684.3072,1546.0
2023-03-06 15:25:00,698.58,698.76,698.27,698.44,1106.0,684.9544,685.1309,684.6504,684.8171,1106.0
2023-03-06 15:30:00,698.55,699.92,698.55,699.58,800.0,684.925,686.2682,684.925,685.9349,800.0
2023-03-06 15:35:00,699.26,699.95,699.18,699.42,1612.0,685.6211,686.2977,685.5427,685.778,1612.0
2023-03-06 15:40:00,699.66,700.72,699.65,700.68,2000.0,686.0133,687.0526,686.0035,687.0134,2000.0
2023-03-06 15:45:00,700.74,701.38,700.09,700.39,3610.0,687.0722,687.6998,686.4349,686.7291,3610.0
2023-03-06 15:50:00,700.18,701.29,700.03,700.5,5165.0,686.5232,687.6115,686.3761,686.8369,5165.0
2023-03-06 15:55:00,700.35,700.6,699.31,699.33,11319.0,686.6898,686.935,685.6701,685.6897,11319.0
2023-03-07 09:30:00,698.66,699.85,696.88,699.8,4933.0,685.0328,686.1996,683.2875,686.1506,4933.0
2023-03-07 09:35:00,698.33,701.42,698.33,701.42,1015.0,684.7092,687.739,684.7092,687.739,1015.0
2023-03-07 09:40:00,703.28,704.57,702.83,704.57,300.0,689.5627,690.8275,689.1215,690.8275,300.0
2023-03-07 09:45:00,704.55,705.77,704.55,705.73,600.0,690.8079,692.0041,690.8079,691.9649,600.0
2023-03-07 09:50:00,705.96,706.89,701.37,701.38,2000.0,692.1904,693.1023,687.69,687.6998,2000.0
2023-03-07 09:55:00,701.66,701.66,700.57,701.39,300.0,687.9743,687.9743,686.9056,687.7096,300.0
2023-03-07 10:00:00,701.44,702.58,698.44,698.45,1755.0,687.7586,688.8764,684.8171,684.8269,1755.0
2023-03-07 10:05:00,698.31,698.31,696.59,697.12,1390.0,684.6896,684.6896,683.0032,683.5228,1390.0
2023-03-07 10:10:00,696.68,697.21,696.67,697.21,607.0,683.0914,683.6111,683.0816,683.6111,607.0
2023-03-07 10:15:00,697.41,697.99,696.87,697.77,1367.0,683.8072,684.3759,683.2777,684.1602,1367.0
2023-03-07 10:20:00,697.59,698.12,696.95,696.95,1900.0,683.9837,684.5033,683.3562,683.3562,1900.0
2023-03-07 10:25:00,696.72,696.72,696.44,696.44,200.0,683.1307,683.1307,682.8561,682.8561,200.0
2023-03-07 10:30:00,697.86,698.54,697.85,698.33,700.0,684.2484,684.9152,684.2386,684.7092,700.0
2023-03-07 10:35:00,700.07,700.41,699.0,699.4,1050.0,686.4153,686.7487,685.3662,685.7584,1050.0
2023-03-07 10:40:00,698.83,698.83,698.83,698.83,166.0,685.1995,685.1995,685.1995,685.1995,166.0
2023-03-07 10:45:00,698.51,698.62,698.51,698.62,289.0,684.8857,684.9936,684.8857,684.9936,289.0
2023-03-07 10:50:00,698.43,698.82,697.8,698.82,1007.0,684.8073,685.1897,684.1896,685.1897,1007.0
2023-03-07 10:55:00,697.89,698.48,697.44,697.45,1198.0,684.2778,684.8563,683.8366,683.8464,1198.0
2023-03-07 11:00:00,697.12,697.78,696.93,697.78,600.0,683.5228,684.17,683.3366,684.17,600.0
2023-03-07 11:05:00,697.87,698.25,697.37,697.37,1053.0,684.2582,684.6308,683.768,683.768,1053.0
2023-03-07 11:10:00,697.75,697.75,697.75,697.75,110.0,684.1406,684.1406,684.1406,684.1406,110.0
2023-03-07 11:15:00,697.2,697.2,697.19,697.2,200.0,683.6013,683.6013,683.5915,683.6013,200.0
2023-03-07 11:20:00,697.55,698.64,697.55,698.64,500.0,683.9445,685.0132,683.9445,685.0132,500.0
2023-03-07 11:25:00,697.86,698.7,697.86,697.96,514.0,684.2484,685.072,684.2484,684.3465,514.0
2023-03-07 11:30:00,697.22,697.78,696.66,696.95,1511.0,683.6209,684.17,683.0718,683.3562,1511.0
2023-03-07 11:35:00,697.09,697.09,696.67,696.67,200.0,683.4934,683.4934,683.0816,683.0816,200.0
2023-03-07 11:40:00,696.32,697.71,696.32,697.71,400.0,682.7385,684.1013,682.7385,684.1013,400.0
2023-03-07 11:45:00,697.75,697.75,697.75,697.75,153.0,684.1406,684.1406,684.1406,684.1406,153.0
2023-03-07 11:50:00,698.01,698.02,698.01,698.01,600.0,684.3955,684.4053,684.3955,684.3955,600.0
2023-03-07 11:55:00,697.1,697.17,696.84,696.84,800.0,683.5032,683.5719,683.2483,683.2483,800.0
2023-03-07 12:00:00,696.73,696.73,696.53,696.73,500.0,683.1405,683.1405,682.9444,683.1405,500.0
2023-03-07 12:05:00,696.19,696.19,695.99,696.07,500.0,682.611,682.611,682.4149,682.4933,500.0
2023-03-07 12:10:00,696.82,697.19,696.82,697.19,317.0,683.2287,683.5915,683.2287,683.5915,317.0
2023-03-07 12:15:00,696.51,696.86,695.61,696.86,800.0,682.9247,683.2679,682.0423,683.2679,800.0
2023-03-07 12:20:00,697.24,699.88,697.24,698.42,712.0,683.6405,686.229,683.6405,684.7975,712.0
2023-03-07 12:25:00,698.51,698.51,698.14,698.14,200.0,684.8857,684.8857,684.523,684.523,200.0
2023-03-07 12:30:00,698.14,698.14,698.14,698.14,0.0,684.523,684.523,684.523,684.523,0.0
2023-03-07 12:35:00,697.91,697.91,697.23,697.24,200.0,684.2974,684.2974,683.6307,683.6405,200.0
2023-03-07 12:40:00,697.22,697.22,696.54,696.54,700.0,683.6209,683.6209,682.9542,682.9542,700.0
2023-03-07 12:45:00,697.93,697.93,697.85,697.86,400.0,684.3171,684.3171,684.2386,684.2484,400.0
2023-03-07 12:50:00,696.24,696.24,696.07,696.08,314.0,682.66,682.66,682.4933,682.5031,314.0
2023-03-07 12:55:00,696.13,696.81,696.13,696.81,633.0,682.5522,683.2189,682.5522,683.2189,633.0
2023-03-07 13:00:00,696.39,696.39,695.67,695.67,207.0,682.8071,682.8071,682.1011,682.1011,207.0
2023-03-07 13:05:00,695.06,695.5,694.62,694.95,402.0,681.503,681.9344,681.0716,681.3952,402.0
2023-03-07 13:10:00,694.95,694.95,694.95,694.95,0.0,681.3952,681.3952,681.3952,681.3952,0.0
2023-03-07 13:15:00,695.14,695.46,695.14,695.46,200.0,681.5815,681.8952,681.5815,681.8952,200.0
2023-03-07 13:20:00,694.76,695.42,694.28,694.44,1000.0,681.2089,681.856,680.7382,680.8951,1000.0
2023-03-07 13:25:00,695.13,695.23,694.84,694.85,400.0,681.5717,681.6697,681.2873,681.2971,400.0
2023-03-07 13:30:00,694.99,695.66,694.95,695.66,700.0,681.4344,682.0913,681.3952,682.0913,700.0
2023-03-07 13:35:00,695.13,695.78,695.11,695.12,700.0,681.5717,682.209,681.5521,681.5619,700.0
2023-03-07 13:40:00,694.79,694.79,693.69,693.97,949.0,681.2383,681.2383,680.1598,680.4343,949.0
2023-03-07 13:45:00,694.12,694.4,693.98,694.19,600.0,680.5814,680.8559,680.4441,680.65,600.0
2023-03-07 13:50:00,694.19,694.46,694.19,694.28,300.0,680.65,680.9147,680.65,680.7382,300.0
2023-03-07 13:55:00,693.81,693.81,693.65,693.65,500.0,680.2774,680.2774,680.1205,680.1205,500.0
2023-03-07 14:00:00,693.69,694.43,693.69,694.37,600.0,680.1598,680.8853,680.1598,680.8265,600.0
2023-03-07 14:05:00,694.02,694.52,694.02,694.52,1245.0,680.4833,680.9736,680.4833,680.9736,1245.0
2023-03-07 14:10:00,694.48,694.49,693.95,694.38,900.0,680.9343,680.9441,680.4147,680.8363,900.0
2023-03-07 14:15:00,694.47,695.07,694.45,694.51,1369.0,680.9245,681.5128,680.9049,680.9638,1369.0
2023-03-07 14:20:00,694.45,694.45,694.03,694.1,508.0,680.9049,680.9049,680.4931,680.5618,508.0
2023-03-07 14:25:00,693.89,694.8,693.89,694.8,821.0,680.3558,681.2481,680.3558,681.2481,821.0
2023-03-07 14:30:00,694.42,694.42,694.08,694.08,300.0,680.8755,680.8755,680.5421,680.5421,300.0
2023-03-07 14:35:00,693.86,693.86,693.86,693.86,100.0,680.3264,680.3264,680.3264,680.3264,100.0
2023-03-07 14:40:00,693.59,694.07,693.59,693.91,824.0,680.0617,680.5323,680.0617,680.3755,824.0
2023-03-07 14:45:00,694.29,694.46,694.29,694.46,300.0,680.748,680.9147,680.748,680.9147,300.0
2023-03-07 14:50:00,694.47,694.53,694.25,694.25,600.0,680.9245,680.9834,680.7088,680.7088,600.0
2023-03-07 14:55:00,694.29,694.79,694.0,694.49,1814.0,680.748,681.2383,680.4637,680.9441,1814.0
2023-03-07 15:00:00,694.89,694.92,694.89,694.92,300.0,681.3363,681.3658,681.3363,681.3658,300.0
2023-03-07 15:05:00,694.75,695.7,694.74,695.7,600.0,681.1991,682.1305,681.1893,682.1305,600.0
2023-03-07 15:10:00,696.23,696.47,696.23,696.47,200.0,682.6502,682.8855,682.6502,682.8855,200.0
2023-03-07 15:15:00,697.2,698.18,697.16,698.02,1234.0,683.6013,684.5622,683.5621,684.4053,1234.0
2023-03-07 15:20:00,697.98,698.44,697.22,697.22,800.0,684.3661,684.8171,683.6209,683.6209,800.0
2023-03-07 15:25:00,696.73,696.73,696.28,696.57,962.0,683.1405,683.1405,682.6992,682.9836,962.0
2023-03-07 15:30:00,697.05,698.39,697.05,698.1,1415.0,683.4542,684.7681,683.4542,684.4837,1415.0
2023-03-07 15:35:00,698.41,698.41,697.4,697.41,1300.0,684.7877,684.7877,683.7974,683.8072,1300.0
2023-03-07 15:40:00,697.41,697.53,696.58,696.58,1380.0,683.8072,683.9249,682.9934,682.9934,1380.0
2023-03-07 15:45:00,696.49,696.77,695.93,696.63,2438.0,682.9051,683.1797,682.3561,683.0424,2438.0
2023-03-07 15:50:00,696.55,697.63,695.46,695.79,5187.0,682.964,684.0229,681.8952,682.2188,5187.0
2023-03-07 15:55:00,695.92,696.7,694.55,694.67,13416.0,682.3463,683.111,681.003,681.1206,13416.0
2023-03-08 09:30:00,693.42,696.04,693.42,695.76,2593.0,679.895,682.4639,679.895,682.1894,2593.0
2023-03-08 09:35:00,695.66,695.66,693.91,695.3,400.0,682.0913,682.0913,680.3755,681.7383,400.0
2023-03-08 09:40:00,695.3,695.3,695.3,695.3,0.0,681.7383,681.7383,681.7383,681.7383,0.0
2023-03-08 09:45:00,694.05,694.05,693.82,693.82,200.0,680.5127,680.5127,680.2872,680.2872,200.0
2023-03-08 09:50:00,693.8,696.65,693.8,696.65,1500.0,680.2676,683.062,680.2676,683.062,1500.0
2023-03-08 09:55:00,698.55,698.55,698.55,698.55,100.0,684.925,684.925,684.925,684.925,100.0
2023-03-08 10:00:00,697.55,699.02,696.06,698.31,2937.0,683.9445,685.3858,682.4835,684.6896,2937.0
2023-03-08 10:05:00,698.99,699.99,698.25,699.99,1506.0,685.3564,686.3369,684.6308,686.3369,1506.0
2023-03-08 10:10:00,699.71,701.97,699.03,701.32,1800.0,686.0623,688.2783,685.3956,687.6409,1800.0
2023-03-08 10:15:00,700.79,700.79,699.41,699.57,2301.0,687.1213,687.1213,685.7682,685.9251,2301.0
2023-03-08 10:20:00,699.06,702.11,698.95,702.11,1728.0,685.425,688.4155,685.3172,688.4155,1728.0
2023-03-08 10:25:00,701.84,701.84,700.69,701.41,1100.0,688.1508,688.1508,687.0232,687.7292,1100.0
2023-03-08 10:30:00,700.69,701.07,699.91,701.07,1248.0,687.0232,687.3958,686.2584,687.3958,1248.0
2023-03-08 10:35:00,701.67,701.67,700.67,700.67,1255.0,687.9841,687.9841,687.0036,687.0036,1255.0
2023-03-08 10:40:00,700.4,700.49,700.24,700.49,400.0,686.7389,686.8271,686.582,686.8271,400.0
2023-03-08 10:45:00,700.52,700.63,699.24,699.24,1300.0,686.8565,686.9644,685.6015,685.6015,1300.0
2023-03-08 10:50:00,699.57,699.57,698.71,698.71,200.0,685.9251,685.9251,685.0818,685.0818,200.0
2023-03-08 10:55:00,698.95,700.74,698.85,699.87,1200.0,685.3172,687.0722,685.2191,686.2192,1200.0
2023-03-08 11:00:00,699.65,699.86,699.65,699.86,200.0,686.0035,686.2094,686.0035,686.2094,200.0
2023-03-08 11:05:00,700.25,701.43,700.22,700.4,1516.0,686.5918,687.7488,686.5624,686.7389,1516.0
2023-03-08 11:10:00,700.64,701.25,700.16,701.25,1222.0,686.9742,687.5723,686.5036,687.5723,1222.0
2023-03-08 11:15:00,700.67,700.67,700.1,700.1,300.0,687.0036,687.0036,686.4447,686.4447,300.0
2023-03-08 11:20:00,699.42,700.57,699.42,700.57,532.0,685.778,686.9056,685.778,686.9056,532.0
2023-03-08 11:25:00,700.25,700.26,700.25,700.26,200.0,686.5918,686.6016,686.5918,686.6016,200.0
2023-03-08 11:30:00,700.39,700.41,699.88,700.26,800.0,686.7291,686.7487,686.229,686.6016,800.0
2023-03-08 11:35:00,700.34,700.53,700.34,700.49,865.0,686.68,686.8663,686.68,686.8271,865.0
2023-03-08 11:40:00,700.53,700.66,700.53,700.66,200.0,686.8663,686.9938,686.8663,686.9938,200.0
2023-03-08 11:45:00,700.86,702.1,700.85,702.1,500.0,687.1899,688.4057,687.1801,688.4057,500.0
2023-03-08 11:50:00,701.9,701.9,701.74,701.88,500.0,688.2096,688.2096,688.0527,688.19,500.0
2023-03-08 11:55:00,702.13,702.31,702.12,702.31,400.0,688.4351,688.6116,688.4253,688.6116,400.0
2023-03-08 12:00:00,701.97,701.97,701.08,701.19,801.0,688.2783,688.2783,687.4056,687.5135,801.0
2023-03-08 12:05:00,700.77,700.77,699.26,700.19,2267.0,687.1017,687.1017,685.6211,686.533,2267.0
2023-03-08 12:10:00,700.19,700.19,699.32,699.32,600.0,686.533,686.533,685.6799,685.6799,600.0
2023-03-08 12:15:00,699.32,699.32,699.32,699.32,0.0,685.6799,685.6799,685.6799,685.6799,0.0
2023-03-08 12:20:00,699.45,699.59,699.36,699.55,400.0,685.8074,685.9447,685.7192,685.9055,400.0
2023-03-08 12:25:00,699.56,699.69,698.9,698.9,1000.0,685.9153,686.0427,685.2681,685.2681,1000.0
2023-03-08 12:30:00,698.44,698.63,698.01,698.52,600.0,684.8171,685.0034,684.3955,684.8955,600.0
2023-03-08 12:35:00,698.52,698.52,698.52,698.52,0.0,684.8955,684.8955,684.8955,684.8955,0.0
2023-03-08 12:40:00,698.74,699.25,698.4,698.7,923.0,685.1113,685.6113,684.7779,685.072,923.0
2023-03-08 12:45:00,697.92,697.92,697.38,697.38,200.0,684.3072,684.3072,683.7778,683.7778,200.0
2023-03-08 12:50:00,697.38,697.38,697.38,697.38,0.0,683.7778,683.7778,683.7778,683.7778,0.0
2023-03-08 12:55:00,696.34,697.08,696.14,697.08,600.0,682.7581,683.4836,682.562,683.4836,600.0
2023-03-08 13:00:00,697.08,697.08,696.23,696.43,575.0,683.4836,683.4836,682.6502,682.8463,575.0
2023-03-08 13:05:00,695.83,695.91,695.83,695.83,393.0,682.258,682.3364,682.258,682.258,393.0
2023-03-08 13:10:00,695.05,696.61,695.0,696.03,500.0,681.4932,683.0228,681.4442,682.4541,500.0
2023-03-08 13:15:00,696.03,696.03,696.03,696.03,0.0,682.4541,682.4541,682.4541,682.4541,0.0
2023-03-08 13:20:00,695.16,695.16,695.13,695.13,300.0,681.6011,681.6011,681.5717,681.5717,300.0
2023-03-08 13:25:00,695.13,695.14,694.39,694.39,300.0,681.5717,681.5815,680.8461,680.8461,300.0
2023-03-08 13:30:00,694.8,694.91,694.8,694.91,300.0,681.2481,681.356,681.2481,681.356,300.0
2023-03-08 13:35:00,694.81,695.61,694.81,695.3,1582.0,681.2579,682.0423,681.2579,681.7383,1582.0
2023-03-08 13:40:00,695.49,696.63,694.69,696.63,1969.0,681.9246,683.0424,681.1402,683.0424,1969.0
2023-03-08 13:45:00,696.58,697.1,696.58,697.1,201.0,682.9934,683.5032,682.9934,683.5032,201.0
2023-03-08 13:50:00,696.63,697.38,696.3,697.38,533.0,683.0424,683.7778,682.7188,683.7778,533.0
2023-03-08 13:55:00,697.34,697.83,697.34,697.83,1629.0,683.7386,684.219,683.7386,684.219,1629.0
2023-03-08 14:00:00,698.13,699.49,698.13,699.22,1120.0,684.5131,685.8466,684.5131,685.5819,1120.0
2023-03-08 14:05:00,699.21,699.51,698.65,699.39,4260.0,685.5721,685.8662,685.023,685.7486,4260.0
2023-03-08 14:10:00,699.38,699.39,699.09,699.27,780.0,685.7388,685.7486,685.4544,685.6309,780.0
2023-03-08 14:15:00,699.25,699.71,698.76,698.76,1822.0,685.6113,686.0623,685.1309,685.1309,1822.0
2023-03-08 14:20:00,699.44,699.44,699.42,699.43,590.0,685.7976,685.7976,685.778,685.7878,590.0
2023-03-08 14:25:00,699.42,699.97,699.42,699.92,1000.0,685.778,686.3173,685.778,686.2682,1000.0
2023-03-08 14:30:00,700.18,700.58,700.17,700.52,500.0,686.5232,686.9154,686.5134,686.8565,500.0
2023-03-08 14:35:00,700.88,700.88,700.25,700.25,1181.0,687.2095,687.2095,686.5918,686.5918,1181.0
2023-03-08 14:40:00,699.8,699.8,699.26,699.26,700.0,686.1506,686.1506,685.6211,685.6211,700.0
2023-03-08 14:45:00,699.25,699.25,699.11,699.11,400.0,685.6113,685.6113,685.474,685.474,400.0
2023-03-08 14:50:00,698.84,698.94,698.5,698.5,819.0,685.2093,685.3074,684.8759,684.8759,819.0
2023-03-08 14:55:00,698.79,698.94,697.72,697.72,1303.0,685.1603,685.3074,684.1111,684.1111,1303.0
2023-03-08 15:00:00,698.39,698.39,698.39,698.39,100.0,684.7681,684.7681,684.7681,684.7681,100.0
2023-03-08 15:05:00,698.35,699.09,697.92,699.01,977.0,684.7289,685.4544,684.3072,685.376,977.0
2023-03-08 15:10:00,698.74,698.83,698.48,698.71,1108.0,685.1113,685.1995,684.8563,685.0818,1108.0
2023-03-08 15:15:00,698.49,699.18,698.49,699.06,455.0,684.8661,685.5427,684.8661,685.425,455.0
2023-03-08 15:20:00,699.19,699.2,698.68,698.81,1415.0,685.5525,685.5623,685.0524,685.1799,1415.0
2023-03-08 15:25:00,698.69,699.33,698.69,699.33,800.0,685.0622,685.6897,685.0622,685.6897,800.0
2023-03-08 15:30:00,699.71,700.17,699.71,700.17,600.0,686.0623,686.5134,686.0623,686.5134,600.0
2023-03-08 15:35:00,700.37,700.98,700.19,700.91,1620.0,686.7095,687.3076,686.533,687.2389,1620.0
2023-03-08 15:40:00,700.88,701.51,700.71,701.51,2174.0,687.2095,687.8272,687.0428,687.8272,2174.0
2023-03-08 15:45:00,701.88,702.11,701.68,701.71,1520.0,688.19,688.4155,687.9939,688.0233,1520.0
2023-03-08 15:50:00,701.6,701.63,701.12,701.13,2106.0,687.9155,687.9449,687.4448,687.4546,2106.0
2023-03-08 15:55:00,701.03,701.83,700.25,700.54,8170.0,687.3566,688.141,686.5918,686.8761,8170.0
2023-03-09 09:30:00,703.06,703.06,703.06,703.06,2325.0,689.347,689.347,689.347,689.347,2325.0
2023-03-09 09:35:00,702.37,702.37,702.37,702.37,100.0,688.6704,688.6704,688.6704,688.6704,100.0
2023-03-09 09:40:00,702.37,702.37,702.37,702.37,0.0,688.6704,688.6704,688.6704,688.6704,0.0
2023-03-09 09:45:00,702.37,702.37,702.37,702.37,0.0,688.6704,688.6704,688.6704,688.6704,0.0
2023-03-09 09:50:00,704.88,704.88,704.88,704.88,100.0,691.1315,691.1315,691.1315,691.1315,100.0
2023-03-09 09:55:00,704.88,704.88,704.88,704.88,0.0,691.1315,691.1315,691.1315,691.1315,0.0
2023-03-09 10:00:00,704.41,704.41,704.41,704.41,100.0,690.6707,690.6707,690.6707,690.6707,100.0
2023-03-09 10:05:00,704.28,704.88,703.81,704.21,600.0,690.5432,691.1315,690.0824,690.4746,600.0
2023-03-09 10:10:00,704.21,704.21,704.21,704.21,0.0,690.4746,690.4746,690.4746,690.4746,0.0
2023-03-09 10:15:00,702.59,702.59,702.42,702.42,200.0,688.8862,688.8862,688.7195,688.7195,200.0
2023-03-09 10:20:00,702.7,702.7,701.39,701.39,200.0,688.994,688.994,687.7096,687.7096,200.0
2023-03-09 10:25:00,701.58,702.16,701.21,702.16,1046.0,687.8959,688.4645,687.5331,688.4645,1046.0
2023-03-09 10:30:00,702.16,702.16,702.16,702.16,0.0,688.4645,688.4645,688.4645,688.4645,0.0
2023-03-09 10:35:00,703.26,704.89,702.7,704.26,711.0,689.5431,691.1413,688.994,690.5236,711.0
2023-03-09 10:40:00,704.25,704.49,703.12,703.13,507.0,690.5138,690.7491,689.4058,689.4156,507.0
2023-03-09 10:45:00,704.71,704.71,704.24,704.24,200.0,690.9648,690.9648,690.504,690.504,200.0
2023-03-09 10:50:00,702.11,702.11,701.85,701.94,500.0,688.4155,688.4155,688.1606,688.2488,500.0
2023-03-09 10:55:00,702.33,702.37,701.18,701.18,400.0,688.6312,688.6704,687.5037,687.5037,400.0
2023-03-09 11:00:00,701.0,701.93,700.82,700.82,700.0,687.3272,688.239,687.1507,687.1507,700.0
2023-03-09 11:05:00,700.88,701.49,700.78,701.49,432.0,687.2095,687.8076,687.1115,687.8076,432.0
2023-03-09 11:10:00,701.49,702.03,701.49,701.66,2459.0,687.8076,688.3371,687.8076,687.9743,2459.0
2023-03-09 11:15:00,701.04,701.04,701.04,701.04,100.0,687.3664,687.3664,687.3664,687.3664,100.0
2023-03-09 11:20:00,701.25,702.09,701.25,701.97,600.0,687.5723,688.3959,687.5723,688.2783,600.0
2023-03-09 11:25:00,701.82,702.11,701.35,702.11,600.0,688.1312,688.4155,687.6703,688.4155,600.0
2023-03-09 11:30:00,702.28,702.79,702.1,702.1,501.0,688.5822,689.0823,688.4057,688.4057,501.0
2023-03-09 11:35:00,701.82,701.82,701.82,701.82,100.0,688.1312,688.1312,688.1312,688.1312,100.0
2023-03-09 11:40:00,700.85,702.22,700.66,700.66,1644.0,687.1801,688.5234,686.9938,686.9938,1644.0
2023-03-09 11:45:00,701.02,701.02,698.84,699.66,1610.0,687.3468,687.3468,685.2093,686.0133,1610.0
2023-03-09 11:50:00,699.66,699.66,699.66,699.66,0.0,686.0133,686.0133,686.0133,686.0133,0.0
2023-03-09 11:55:00,698.74,698.74,698.73,698.74,100.0,685.1113,685.1113,685.1014,685.1113,100.0
2023-03-09 12:00:00,698.39,698.39,697.5,698.27,500.0,684.7681,684.7681,683.8954,684.6504,500.0
2023-03-09 12:05:00,697.17,697.17,697.17,697.17,100.0,683.5719,683.5719,683.5719,683.5719,100.0
2023-03-09 12:10:00,698.46,698.71,698.25,698.25,500.0,684.8367,685.0818,684.6308,684.6308,500.0
2023-03-09 12:15:00,699.47,699.95,699.47,699.95,200.0,685.827,686.2977,685.827,686.2977,200.0
2023-03-09 12:20:00,700.06,700.06,700.06,700.06,100.0,686.4055,686.4055,686.4055,686.4055,100.0
2023-03-09 12:25:00,700.06,700.06,700.06,700.06,0.0,686.4055,686.4055,686.4055,686.4055,0.0
2023-03-09 12:30:00,700.35,700.68,700.2,700.68,548.0,686.6898,687.0134,686.5428,687.0134,548.0
2023-03-09 12:35:00,699.82,700.52,699.81,700.52,300.0,686.1702,686.8565,686.1604,686.8565,300.0
2023-03-09 12:40:00,700.69,701.06,700.69,701.06,800.0,687.0232,687.386,687.0232,687.386,800.0
2023-03-09 12:45:00,700.2,700.51,700.2,700.3,500.0,686.5428,686.8467,686.5428,686.6408,500.0
2023-03-09 12:50:00,699.95,700.15,699.94,700.15,248.0,686.2977,686.4937,686.2878,686.4937,248.0
2023-03-09 12:55:00,700.26,700.35,700.1,700.35,536.0,686.6016,686.6898,686.4447,686.6898,536.0
2023-03-09 13:00:00,700.66,700.66,700.57,700.57,200.0,686.9938,686.9938,686.9056,686.9056,200.0
2023-03-09 13:05:00,700.33,700.33,700.33,700.33,100.0,686.6702,686.6702,686.6702,686.6702,100.0
2023-03-09 13:10:00,700.32,700.44,699.95,700.44,300.0,686.6604,686.7781,686.2977,686.7781,300.0
2023-03-09 13:15:00,700.88,700.88,700.6,700.61,200.0,687.2095,687.2095,686.935,686.9448,200.0
2023-03-09 13:20:00,700.3,700.3,699.74,699.75,424.0,686.6408,686.6408,686.0917,686.1016,424.0
2023-03-09 13:25:00,699.65,699.65,699.17,699.18,633.0,686.0035,686.0035,685.5329,685.5427,633.0
2023-03-09 13:30:00,699.27,699.27,698.37,698.37,519.0,685.6309,685.6309,684.7485,684.7485,519.0
2023-03-09 13:35:00,697.45,697.45,697.45,697.45,100.0,683.8464,683.8464,683.8464,683.8464,100.0
2023-03-09 13:40:00,697.58,699.42,697.2,699.42,1650.0,683.9739,685.778,683.6013,685.778,1650.0
2023-03-09 13:45:00,699.0,699.13,698.07,698.07,633.0,685.3662,685.4936,684.4543,684.4543,633.0
2023-03-09 13:50:00,697.45,697.57,697.45,697.57,200.0,683.8464,683.9641,683.8464,683.9641,200.0
2023-03-09 13:55:00,697.87,698.12,697.87,697.87,764.0,684.2582,684.5033,684.2582,684.2582,764.0
2023-03-09 14:00:00,697.95,697.95,696.93,696.93,900.0,684.3367,684.3367,683.3366,683.3366,900.0
2023-03-09 14:05:00,696.14,697.58,696.14,697.58,659.0,682.562,683.9739,682.562,683.9739,659.0
2023-03-09 14:10:00,697.4,697.4,697.29,697.3,605.0,683.7974,683.7974,683.6895,683.6993,605.0
2023-03-09 14:15:00,697.3,697.3,697.01,697.01,529.0,683.6993,683.6993,683.415,683.415,529.0
2023-03-09 14:20:00,697.46,697.92,697.46,697.92,315.0,683.8562,684.3072,683.8562,684.3072,315.0
2023-03-09 14:25:00,698.52,698.52,697.45,697.45,500.0,684.8955,684.8955,683.8464,683.8464,500.0
2023-03-09 14:30:00,697.42,697.42,696.22,697.07,500.0,683.817,683.817,682.6404,683.4738,500.0
2023-03-09 14:35:00,697.3,697.77,697.3,697.77,300.0,683.6993,684.1602,683.6993,684.1602,300.0
2023-03-09 14:40:00,697.96,697.96,697.95,697.96,100.0,684.3465,684.3465,684.3367,684.3465,100.0
2023-03-09 14:45:00,698.27,699.54,698.27,698.77,828.0,684.6504,685.8956,684.6504,685.1407,828.0
2023-03-09 14:50:00,697.01,697.15,696.67,697.15,600.0,683.415,683.5523,683.0816,683.5523,600.0
2023-03-09 14:55:00,696.36,696.36,696.17,696.17,340.0,682.7777,682.7777,682.5914,682.5914,340.0
2023-03-09 15:00:00,695.53,695.86,695.53,695.68,700.0,681.9639,682.2874,681.9639,682.1109,700.0
2023-03-09 15:05:00,694.99,694.99,693.53,693.77,1778.0,681.4344,681.4344,680.0029,680.2382,1778.0
2023-03-09 15:10:00,694.39,694.42,694.03,694.03,500.0,680.8461,680.8755,680.4931,680.4931,500.0
2023-03-09 15:15:00,693.09,693.09,691.89,691.91,600.0,679.5715,679.5715,678.3949,678.4145,600.0
2023-03-09 15:20:00,690.42,692.65,690.42,692.2,3371.0,676.9535,679.14,676.9535,678.6988,3371.0
2023-03-09 15:25:00,692.48,693.19,692.43,692.75,461.0,678.9734,679.6695,678.9243,679.2381,461.0
2023-03-09 15:30:00,692.19,694.54,692.19,694.54,954.0,678.689,680.9932,678.689,680.9932,954.0
2023-03-09 15:35:00,693.59,693.59,691.96,692.99,1277.0,680.0617,680.0617,678.4635,679.4734,1277.0
2023-03-09 15:40:00,693.07,693.64,691.63,691.79,5527.0,679.5518,680.1107,678.1399,678.2968,5527.0
2023-03-09 15:45:00,691.55,691.61,690.34,691.61,4607.0,678.0615,678.1203,676.8751,678.1203,4607.0
2023-03-09 15:50:00,692.22,694.02,691.69,694.02,3112.0,678.7184,680.4833,678.1988,680.4833,3112.0
2023-03-09 15:55:00,694.19,694.23,692.08,693.05,7947.0,680.65,680.6892,678.5812,679.5322,7947.0
2023-03-10 09:30:00,694.14,694.14,689.68,689.68,2302.0,680.601,680.601,676.228,676.228,2302.0
2023-03-10 09:35:00,690.92,690.92,690.91,690.92,100.0,677.4438,677.4438,677.434,677.4438,100.0
2023-03-10 09:40:00,687.49,687.75,684.37,685.03,5031.0,674.0807,674.3356,671.0215,671.6687,5031.0
2023-03-10 09:45:00,685.03,687.14,683.65,686.0,1518.0,671.6687,673.7375,670.3156,672.6197,1518.0
2023-03-10 09:50:00,685.18,688.14,685.18,688.13,593.0,671.8157,674.718,671.8157,674.7082,593.0
2023-03-10 09:55:00,685.98,688.63,685.98,688.61,796.0,672.6001,675.1984,672.6001,675.1788,796.0
2023-03-10 10:00:00,690.76,691.5,688.3,688.3,544.0,677.2869,678.0125,674.8749,674.8749,544.0
2023-03-10 10:05:00,689.45,690.53,689.45,690.42,414.0,676.0025,677.0614,676.0025,676.9535,414.0
2023-03-10 10:10:00,688.3,688.3,686.61,687.65,1069.0,674.8749,674.8749,673.2178,674.2376,1069.0
2023-03-10 10:15:00,686.36,686.36,685.28,685.28,200.0,672.9727,672.9727,671.9138,671.9138,200.0
2023-03-10 10:20:00,685.43,685.56,683.0,685.53,4260.0,672.0609,672.1883,669.6783,672.1589,4260.0
2023-03-10 10:25:00,686.31,686.47,686.31,686.47,200.0,672.9237,673.0806,672.9237,673.0806,200.0
2023-03-10 10:30:00,686.58,686.62,686.58,686.61,300.0,673.1884,673.2276,673.1884,673.2178,300.0
2023-03-10 10:35:00,686.62,688.68,686.62,688.68,400.0,673.2276,675.2475,673.2276,675.2475,400.0
2023-03-10 10:40:00,688.89,688.89,685.4,685.4,200.0,675.4534,675.4534,672.0314,672.0314,200.0
2023-03-10 10:45:00,685.93,686.6,685.93,686.6,200.0,672.5511,673.208,672.5511,673.208,200.0
2023-03-10 10:50:00,687.21,687.21,685.68,685.68,385.0,673.8061,673.8061,672.306,672.306,385.0
2023-03-10 10:55:00,687.53,690.3,687.53,690.3,708.0,674.1199,676.8359,674.1199,676.8359,708.0
2023-03-10 11:00:00,689.54,689.54,689.31,689.32,432.0,676.0907,676.0907,675.8652,675.875,432.0
2023-03-10 11:05:00,689.12,689.61,688.4,689.54,1677.0,675.6789,676.1593,674.9729,676.0907,1677.0
2023-03-10 11:10:00,689.83,690.22,689.49,689.57,600.0,676.375,676.7574,676.0417,676.1201,600.0
2023-03-10 11:15:00,689.57,689.57,689.57,689.57,0.0,676.1201,676.1201,676.1201,676.1201,0.0
2023-03-10 11:20:00,690.64,690.64,690.21,690.22,200.0,677.1692,677.1692,676.7476,676.7574,200.0
2023-03-10 11:25:00,691.08,691.08,690.22,690.22,516.0,677.6007,677.6007,676.7574,676.7574,516.0
2023-03-10 11:30:00,691.08,691.08,690.29,690.3,606.0,677.6007,677.6007,676.8261,676.8359,606.0
2023-03-10 11:35:00,691.12,691.12,690.27,690.92,2387.0,677.6399,677.6399,676.8065,677.4438,2387.0
2023-03-10 11:40:00,690.92,690.92,690.92,690.92,0.0,677.4438,677.4438,677.4438,677.4438,0.0
2023-03-10 11:45:00,687.78,688.06,687.31,687.31,400.0,674.365,674.6396,673.9042,673.9042,400.0
2023-03-10 11:50:00,685.47,685.47,685.47,685.47,100.0,672.1001,672.1001,672.1001,672.1001,100.0
2023-03-10 11:55:00,685.47,685.47,685.47,685.47,0.0,672.1001,672.1001,672.1001,672.1001,0.0
2023-03-10 12:00:00,684.33,684.89,682.19,682.19,866.0,670.9823,671.5314,668.8841,668.8841,866.0
2023-03-10 12:05:00,681.78,681.78,680.71,680.77,450.0,668.4821,668.4821,667.4329,667.4918,450.0
2023-03-10 12:10:00,679.2,679.76,679.15,679.76,757.0,665.9524,666.5015,665.9033,666.5015,757.0
2023-03-10 12:15:00,679.76,679.76,679.76,679.76,0.0,666.5015,666.5015,666.5015,666.5015,0.0
2023-03-10 12:20:00,680.01,681.05,680.01,680.95,1100.0,666.7466,667.7663,666.7466,667.6682,1100.0
2023-03-10 12:25:00,679.96,681.29,679.95,681.29,600.0,666.6976,668.0016,666.6877,668.0016,600.0
2023-03-10 12:30:00,682.23,683.03,682.23,683.03,805.0,668.9233,669.7077,668.9233,669.7077,805.0
2023-03-10 12:35:00,684.21,684.27,683.18,684.24,700.0,670.8647,670.9235,669.8547,670.8941,700.0
2023-03-10 12:40:00,684.24,684.24,684.24,684.24,0.0,670.8941,670.8941,670.8941,670.8941,0.0
2023-03-10 12:45:00,684.24,684.24,684.24,684.24,0.0,670.8941,670.8941,670.8941,670.8941,0.0
2023-03-10 12:50:00,683.0,683.0,681.38,681.38,936.0,669.6783,669.6783,668.0899,668.0899,936.0
2023-03-10 12:55:00,681.14,681.14,680.63,680.71,695.0,667.8545,667.8545,667.3545,667.4329,695.0
2023-03-10 13:00:00,680.87,681.72,680.8,681.72,800.0,667.5898,668.4232,667.5212,668.4232,800.0
2023-03-10 13:05:00,681.99,682.08,680.98,680.98,400.0,668.688,668.7762,667.6977,667.6977,400.0
2023-03-10 13:10:00,680.35,680.35,680.35,680.35,100.0,667.0799,667.0799,667.0799,667.0799,100.0
2023-03-10 13:15:00,679.29,679.29,678.14,678.7,1475.0,666.0406,666.0406,664.913,665.4621,1475.0
2023-03-10 13:20:00,678.03,679.15,677.97,679.15,520.0,664.8052,665.9033,664.7464,665.9033,520.0
2023-03-10 13:25:00,679.15,679.15,679.15,679.15,0.0,665.9033,665.9033,665.9033,665.9033,0.0
2023-03-10 13:30:00,676.23,676.23,675.2,675.2,517.0,663.0403,663.0403,662.0304,662.0304,517.0
2023-03-10 13:35:00,677.38,677.38,676.27,676.27,506.0,664.1679,664.1679,663.0795,663.0795,506.0
2023-03-10 13:40:00,675.62,675.62,675.62,675.62,198.0,662.4422,662.4422,662.4422,662.4422,198.0
2023-03-10 13:45:00,675.71,676.49,674.03,674.03,900.0,662.5304,663.2952,660.8832,660.8832,900.0
2023-03-10 13:50:00,674.03,674.96,674.03,674.69,1500.0,660.8832,661.7951,660.8832,661.5303,1500.0
2023-03-10 13:55:00,675.35,675.9,675.35,675.9,200.0,662.1775,662.7167,662.1775,662.7167,200.0
2023-03-10 14:00:00,677.58,677.6,677.58,677.59,300.0,664.364,664.3836,664.364,664.3738,300.0
2023-03-10 14:05:00,679.94,680.15,679.94,680.15,200.0,666.6779,666.8838,666.6779,666.8838,200.0
2023-03-10 14:10:00,681.64,681.64,680.7,681.09,435.0,668.3448,668.3448,667.4231,667.8055,435.0
2023-03-10 14:15:00,680.25,680.25,679.21,679.21,500.0,666.9819,666.9819,665.9622,665.9622,500.0
2023-03-10 14:20:00,680.33,680.6,679.19,679.58,800.0,667.0603,667.3251,665.9426,666.325,800.0
2023-03-10 14:25:00,679.18,679.65,678.09,679.32,800.0,665.9328,666.3936,664.864,666.07,800.0
2023-03-10 14:30:00,680.13,680.27,680.13,680.27,200.0,666.8642,667.0015,666.8642,667.0015,200.0
2023-03-10 14:35:00,680.3,681.61,680.29,681.61,751.0,667.0309,668.3154,667.0211,668.3154,751.0
2023-03-10 14:40:00,680.83,681.65,680.35,680.35,510.0,667.5506,668.3546,667.0799,667.0799,510.0
2023-03-10 14:45:00,681.74,681.74,681.74,681.74,100.0,668.4428,668.4428,668.4428,668.4428,100.0
2023-03-10 14:50:00,684.23,684.27,684.01,684.27,300.0,670.8843,670.9235,670.6686,670.9235,300.0
2023-03-10 14:55:00,685.67,685.67,683.1,683.58,1200.0,672.2962,672.2962,669.7763,670.2469,1200.0
2023-03-10 15:00:00,682.16,683.14,682.16,682.68,1370.0,668.8546,669.8155,668.8546,669.3645,1370.0
2023-03-10 15:05:00,681.63,682.67,681.63,681.98,400.0,668.335,669.3547,668.335,668.6782,400.0
2023-03-10 15:10:00,682.33,683.75,682.33,683.75,608.0,669.0213,670.4136,669.0213,670.4136,608.0
2023-03-10 15:15:00,681.11,681.52,679.74,679.74,956.0,667.8251,668.2271,666.4818,666.4818,956.0
2023-03-10 15:20:00,680.12,680.12,679.63,680.0,324.0,666.8544,666.8544,666.374,666.7368,324.0
2023-03-10 15:25:00,680.48,681.23,680.48,681.23,400.0,667.2074,667.9428,667.2074,667.9428,400.0
2023-03-10 15:30:00,679.86,680.78,678.31,678.77,1100.0,666.5995,667.5016,665.0797,665.5308,1100.0
2023-03-10 15:35:00,678.44,678.92,678.16,678.16,700.0,665.2072,665.6778,664.9327,664.9327,700.0
2023-03-10 15:40:00,677.09,677.09,675.54,676.31,1311.0,663.8835,663.8835,662.3638,663.1187,1311.0
2023-03-10 15:45:00,676.91,677.21,676.5,677.18,1700.0,663.707,664.0012,663.305,663.9718,1700.0
2023-03-10 15:50:00,678.14,679.11,677.65,677.65,1861.0,664.913,665.8641,664.4326,664.4326,1861.0
2023-03-10 15:55:00,677.58,678.45,676.84,677.84,7835.0,664.364,665.217,663.6384,664.6189,7835.0
2023-03-13 09:30:00,673.84,674.09,670.47,673.73,2875.0,660.6969,660.942,657.3927,660.5891,2875.0
2023-03-13 09:35:00,672.59,672.59,672.59,672.59,200.0,659.4713,659.4713,659.4713,659.4713,200.0
2023-03-13 09:40:00,674.1,674.6,674.1,674.6,200.0,660.9518,661.4421,660.9518,661.4421,200.0
2023-03-13 09:45:00,674.99,680.95,674.71,680.95,7255.0,661.8245,667.6682,661.55,667.6682,7255.0
2023-03-13 09:50:00,682.36,682.36,679.55,682.2,1281.0,669.0507,669.0507,666.2955,668.8939,1281.0
2023-03-13 09:55:00,681.4,685.74,680.37,683.6,3275.0,668.1095,672.3648,667.0996,670.2666,3275.0
2023-03-13 10:00:00,683.44,684.28,681.59,684.27,1114.0,670.1097,670.9333,668.2958,670.9235,1114.0
2023-03-13 10:05:00,682.21,683.02,678.93,679.77,4812.0,668.9037,669.6979,665.6876,666.5113,4812.0
2023-03-13 10:10:00,679.06,680.12,677.63,677.63,600.0,665.8151,666.8544,664.413,664.413,600.0
2023-03-13 10:15:00,678.13,678.14,674.99,675.2,500.0,664.9032,664.913,661.8245,662.0304,500.0
2023-03-13 10:20:00,675.89,676.82,675.12,675.13,900.0,662.7069,663.6188,661.952,661.9618,900.0
2023-03-13 10:25:00,673.25,674.06,672.35,672.36,700.0,660.1184,660.9126,659.236,659.2458,700.0
2023-03-13 10:30:00,673.21,675.65,673.21,675.65,429.0,660.0792,662.4716,660.0792,662.4716,429.0
2023-03-13 10:35:00,676.3,676.35,674.16,675.55,1508.0,663.1089,663.158,661.0107,662.3736,1508.0
2023-03-13 10:40:00,674.47,677.09,674.36,676.69,814.0,661.3146,663.8835,661.2068,663.4913,814.0
2023-03-13 10:45:00,678.29,679.39,677.68,678.25,700.0,665.0601,666.1387,664.462,665.0209,700.0
2023-03-13 10:50:00,673.7,673.7,673.28,673.28,200.0,660.5597,660.5597,660.1478,660.1478,200.0
2023-03-13 10:55:00,675.18,677.59,675.18,676.81,700.0,662.0108,664.3738,662.0108,663.609,700.0
2023-03-13 11:00:00,676.81,678.4,676.47,677.18,1709.0,663.609,665.168,663.2756,663.9718,1709.0
2023-03-13 11:05:00,677.57,677.57,677.56,677.57,100.0,664.3542,664.3542,664.3444,664.3542,100.0
2023-03-13 11:10:00,676.99,678.12,676.03,676.03,757.0,663.7855,664.8934,662.8442,662.8442,757.0
2023-03-13 11:15:00,676.03,676.03,676.03,676.03,0.0,662.8442,662.8442,662.8442,662.8442,0.0
2023-03-13 11:20:00,676.07,676.07,674.16,674.16,200.0,662.8834,662.8834,661.0107,661.0107,200.0
2023-03-13 11:25:00,675.8,677.79,675.8,677.79,600.0,662.6187,664.5699,662.6187,664.5699,600.0
2023-03-13 11:30:00,677.51,677.54,676.14,676.14,602.0,664.2953,664.3248,662.9521,662.9521,602.0
2023-03-13 11:35:00,674.62,674.95,673.94,674.82,1571.0,661.4617,661.7853,660.795,661.6578,1571.0
2023-03-13 11:40:00,674.04,675.63,674.04,674.86,800.0,660.893,662.452,660.893,661.697,800.0
2023-03-13 11:45:00,675.37,676.74,674.88,676.49,615.0,662.1971,663.5404,661.7166,663.2952,615.0
2023-03-13 11:50:00,676.89,677.21,675.86,675.86,418.0,663.6874,664.0012,662.6775,662.6775,418.0
2023-03-13 11:55:00,674.0,674.17,673.96,674.17,511.0,660.8538,661.0205,660.8146,661.0205,511.0
2023-03-13 12:00:00,678.44,678.44,674.78,674.78,905.0,665.2072,665.2072,661.6186,661.6186,905.0
2023-03-13 12:05:00,675.24,676.61,675.11,676.52,2982.0,662.0696,663.4129,661.9421,663.3246,2982.0
2023-03-13 12:10:00,675.73,676.38,674.99,676.07,1978.0,662.5501,663.1874,661.8245,662.8834,1978.0
2023-03-13 12:15:00,674.87,675.72,674.87,675.72,200.0,661.7068,662.5403,661.7068,662.5403,200.0
2023-03-13 12:20:00,674.53,674.53,674.53,674.53,138.0,661.3735,661.3735,661.3735,661.3735,138.0
2023-03-13 12:25:00,673.58,675.04,673.57,674.17,700.0,660.442,661.8735,660.4322,661.0205,700.0
2023-03-13 12:30:00,674.12,675.38,674.12,675.38,300.0,660.9715,662.2069,660.9715,662.2069,300.0
2023-03-13 12:35:00,675.19,675.41,674.66,675.28,2208.0,662.0206,662.2363,661.5009,662.1088,2208.0
2023-03-13 12:40:00,675.57,675.94,674.83,674.83,1777.0,662.3932,662.756,661.6676,661.6676,1777.0
2023-03-13 12:45:00,675.06,675.06,671.23,671.23,2135.0,661.8931,661.8931,658.1378,658.1378,2135.0
2023-03-13 12:50:00,671.99,672.58,671.99,672.58,762.0,658.883,659.4615,658.883,659.4615,762.0
2023-03-13 12:55:00,672.99,673.39,672.39,672.39,900.0,659.8635,660.2557,659.2752,659.2752,900.0
2023-03-13 13:00:00,669.98,671.48,668.47,671.37,3162.0,656.9122,658.383,655.4317,658.2751,3162.0
2023-03-13 13:05:00,670.82,672.7,670.4,672.7,1800.0,657.7358,659.5792,657.324,659.5792,1800.0
2023-03-13 13:10:00,673.08,673.67,671.3,673.33,4747.0,659.9517,660.5302,658.2065,660.1969,4747.0
2023-03-13 13:15:00,673.11,673.34,671.34,671.34,3606.0,659.9812,660.2067,658.2457,658.2457,3606.0
2023-03-13 13:20:00,672.27,672.35,671.38,672.3,3400.0,659.1575,659.236,658.2849,659.187,3400.0
2023-03-13 13:25:00,671.27,672.36,671.27,672.36,1230.0,658.177,659.2458,658.177,659.2458,1230.0
2023-03-13 13:30:00,671.92,672.41,670.46,670.47,2716.0,658.8144,659.2948,657.3828,657.3927,2716.0
2023-03-13 13:35:00,671.12,673.74,671.12,673.74,500.0,658.03,660.5989,658.03,660.5989,500.0
2023-03-13 13:40:00,674.44,674.44,671.65,673.82,5100.0,661.2852,661.2852,658.5496,660.6773,5100.0
2023-03-13 13:45:00,675.13,675.13,674.63,674.81,475.0,661.9618,661.9618,661.4715,661.648,475.0
2023-03-13 13:50:00,675.2,675.55,674.81,674.81,907.0,662.0304,662.3736,661.648,661.648,907.0
2023-03-13 13:55:00,674.72,675.48,674.72,675.41,635.0,661.5598,662.3049,661.5598,662.2363,635.0
2023-03-13 14:00:00,675.74,676.9,675.74,676.58,817.0,662.5599,663.6972,662.5599,663.3835,817.0
2023-03-13 14:05:00,676.96,676.96,675.95,675.95,225.0,663.7561,663.7561,662.7658,662.7658,225.0
2023-03-13 14:10:00,676.39,676.39,675.36,675.72,1182.0,663.1972,663.1972,662.1873,662.5403,1182.0
2023-03-13 14:15:00,676.4,676.95,675.86,676.95,1000.0,663.207,663.7463,662.6775,663.7463,1000.0
2023-03-13 14:20:00,676.63,677.12,676.63,677.12,401.0,663.4325,663.9129,663.4325,663.9129,401.0
2023-03-13 14:25:00,677.65,678.0,677.28,677.38,1922.0,664.4326,664.7758,664.0698,664.1679,1922.0
2023-03-13 14:30:00,678.19,678.51,678.19,678.39,501.0,664.9621,665.2758,664.9621,665.1582,501.0
2023-03-13 14:35:00,677.63,678.28,677.63,678.28,200.0,664.413,665.0503,664.413,665.0503,200.0
2023-03-13 14:40:00,677.22,677.99,677.06,677.8,700.0,664.011,664.766,663.8541,664.5797,700.0
2023-03-13 14:45:00,677.8,677.8,677.8,677.8,0.0,664.5797,664.5797,664.5797,664.5797,0.0
2023-03-13 14:50:00,677.16,677.67,677.16,677.67,635.0,663.9522,664.4522,663.9522,664.4522,635.0
2023-03-13 14:55:00,678.11,678.26,677.56,678.19,1601.0,664.8836,665.0307,664.3444,664.9621,1601.0
2023-03-13 15:00:00,677.81,678.1,677.62,677.97,1582.0,664.5895,664.8738,664.4032,664.7464,1582.0
2023-03-13 15:05:00,677.46,678.45,677.46,677.99,1576.0,664.2463,665.217,664.2463,664.766,1576.0
2023-03-13 15:10:00,678.23,678.41,677.07,677.07,2964.0,665.0013,665.1778,663.8639,663.8639,2964.0
2023-03-13 15:15:00,676.83,676.94,676.64,676.94,500.0,663.6286,663.7365,663.4423,663.7365,500.0
2023-03-13 15:20:00,676.56,676.56,674.01,674.01,2327.0,663.3639,663.3639,660.8636,660.8636,2327.0
2023-03-13 15:25:00,674.14,674.14,672.69,673.54,905.0,660.9911,660.9911,659.5693,660.4028,905.0
2023-03-13 15:30:00,673.81,675.0,673.67,674.9,2210.0,660.6675,661.8343,660.5302,661.7362,2210.0
2023-03-13 15:35:00,675.58,676.15,674.9,676.15,968.0,662.403,662.9619,661.7362,662.9619,968.0
2023-03-13 15:40:00,676.23,676.94,674.71,674.71,2156.0,663.0403,663.7365,661.55,661.55,2156.0
2023-03-13 15:45:00,675.28,675.28,674.15,674.15,3083.0,662.1088,662.1088,661.0009,661.0009,3083.0
2023-03-13 15:50:00,674.07,674.59,673.53,674.51,3223.0,660.9224,661.4323,660.393,661.3539,3223.0
2023-03-13 15:55:00,674.55,674.8,673.75,674.8,9562.0,661.3931,661.6382,660.6087,661.6382,9562.0
2023-03-14 09:30:00,683.33,684.91,680.4,680.4,5306.0,670.0018,671.551,667.129,667.129,5306.0
2023-03-14 09:35:00,683.78,684.48,683.78,684.48,400.0,670.443,671.1294,670.443,671.1294,400.0
2023-03-14 09:40:00,684.71,684.72,684.71,684.72,200.0,671.3549,671.3647,671.3549,671.3647,200.0
2023-03-14 09:45:00,683.77,686.13,683.77,685.15,950.0,670.4332,672.7472,670.4332,671.7863,950.0
2023-03-14 09:50:00,685.15,685.15,685.15,685.15,0.0,671.7863,671.7863,671.7863,671.7863,0.0
2023-03-14 09:55:00,683.06,683.06,681.5,682.86,475.0,669.7371,669.7371,668.2075,669.541,475.0
2023-03-14 10:00:00,681.18,682.91,681.18,682.91,600.0,667.8938,669.59,667.8938,669.59,600.0
2023-03-14 10:05:00,683.43,683.51,683.29,683.29,300.0,670.0999,670.1783,669.9626,669.9626,300.0
2023-03-14 10:10:00,683.34,686.05,682.5,686.05,900.0,670.0116,672.6688,669.188,672.6688,900.0
2023-03-14 10:15:00,686.26,686.26,686.26,686.26,132.0,672.8747,672.8747,672.8747,672.8747,132.0
2023-03-14 10:20:00,686.78,687.82,686.78,687.63,1710.0,673.3845,674.4042,673.3845,674.2179,1710.0
2023-03-14 10:25:00,687.98,687.98,687.98,687.98,100.0,674.5611,674.5611,674.5611,674.5611,100.0
2023-03-14 10:30:00,688.47,688.47,687.63,687.81,372.0,675.0416,675.0416,674.2179,674.3944,372.0
2023-03-14 10:35:00,688.42,688.92,687.14,688.92,800.0,674.9925,675.4828,673.7375,675.4828,800.0
2023-03-14 10:40:00,689.23,689.23,688.32,688.85,1058.0,675.7867,675.7867,674.8945,675.4142,1058.0
2023-03-14 10:45:00,687.32,688.39,687.12,688.39,500.0,673.914,674.9631,673.7179,674.9631,500.0
2023-03-14 10:50:00,689.74,690.61,689.73,690.61,200.0,676.2868,677.1398,676.277,677.1398,200.0
2023-03-14 10:55:00,690.91,690.91,688.28,688.73,2034.0,677.434,677.434,674.8553,675.2965,2034.0
2023-03-14 11:00:00,689.21,689.38,687.96,688.17,1617.0,675.7671,675.9338,674.5415,674.7474,1617.0
2023-03-14 11:05:00,688.48,688.49,688.24,688.25,200.0,675.0514,675.0612,674.8161,674.8259,200.0
2023-03-14 11:10:00,688.38,689.16,688.15,688.88,1773.0,674.9533,675.7181,674.7278,675.4436,1773.0
2023-03-14 11:15:00,688.57,688.87,688.13,688.13,2130.0,675.1396,675.4338,674.7082,674.7082,2130.0
2023-03-14 11:20:00,687.98,688.96,687.98,688.84,1100.0,674.5611,675.522,674.5611,675.4043,1100.0
2023-03-14 11:25:00,688.44,688.75,687.77,687.91,875.0,675.0122,675.3161,674.3552,674.4925,875.0
2023-03-14 11:30:00,688.0,688.0,686.74,686.74,1400.0,674.5807,674.5807,673.3453,673.3453,1400.0
2023-03-14 11:35:00,686.85,687.89,686.84,687.89,1900.0,673.4532,674.4729,673.4434,674.4729,1900.0
2023-03-14 11:40:00,688.23,688.23,687.46,687.46,1000.0,674.8062,674.8062,674.0513,674.0513,1000.0
2023-03-14 11:45:00,686.75,686.75,685.66,686.3,8438.0,673.3551,673.3551,672.2864,672.9139,8438.0
2023-03-14 11:50:00,686.79,687.09,686.79,687.09,405.0,673.3943,673.6885,673.3943,673.6885,405.0
2023-03-14 11:55:00,687.77,688.01,687.47,687.77,800.0,674.3552,674.5905,674.0611,674.3552,800.0
2023-03-14 12:00:00,687.79,688.54,687.77,688.54,900.0,674.3748,675.1102,674.3552,675.1102,900.0
2023-03-14 12:05:00,688.75,688.78,688.74,688.78,200.0,675.3161,675.3455,675.3063,675.3455,200.0
2023-03-14 12:10:00,689.6,689.66,689.2,689.66,400.0,676.1495,676.2084,675.7573,676.2084,400.0
2023-03-14 12:15:00,689.87,690.98,689.85,690.98,601.0,676.4143,677.5026,676.3946,677.5026,601.0
2023-03-14 12:20:00,690.65,690.67,690.41,690.48,415.0,677.179,677.1987,676.9437,677.0124,415.0
2023-03-14 12:25:00,690.38,690.38,689.08,689.08,371.0,676.9143,676.9143,675.6397,675.6397,371.0
2023-03-14 12:30:00,689.63,690.55,689.63,690.55,400.0,676.1789,677.081,676.1789,677.081,400.0
2023-03-14 12:35:00,690.6,690.6,690.6,690.6,100.0,677.13,677.13,677.13,677.13,100.0
2023-03-14 12:40:00,690.08,690.08,686.75,686.75,3827.0,676.6202,676.6202,673.3551,673.3551,3827.0
2023-03-14 12:45:00,686.49,686.87,686.25,686.59,1017.0,673.1002,673.4728,672.8649,673.1982,1017.0
2023-03-14 12:50:00,687.74,687.75,685.99,685.99,600.0,674.3258,674.3356,672.6099,672.6099,600.0
2023-03-14 12:55:00,685.76,686.48,685.76,686.48,200.0,672.3844,673.0904,672.3844,673.0904,200.0
2023-03-14 13:00:00,686.68,686.8,686.05,686.05,700.0,673.2865,673.4041,672.6688,672.6688,700.0
2023-03-14 13:05:00,685.57,685.57,685.11,685.11,600.0,672.1981,672.1981,671.7471,671.7471,600.0
2023-03-14 13:10:00,685.08,685.08,683.88,683.88,1000.0,671.7177,671.7177,670.5411,670.5411,1000.0
2023-03-14 13:15:00,682.91,682.91,682.75,682.75,200.0,669.59,669.59,669.4331,669.4331,200.0
2023-03-14 13:20:00,682.44,682.6,681.95,682.6,506.0,669.1292,669.2861,668.6487,669.2861,506.0
2023-03-14 13:25:00,682.67,682.67,681.43,681.43,400.0,669.3547,669.3547,668.1389,668.1389,400.0
2023-03-14 13:30:00,681.36,681.36,680.79,680.79,400.0,668.0702,668.0702,667.5114,667.5114,400.0
2023-03-14 13:35:00,681.7,683.36,681.7,683.07,875.0,668.4036,670.0312,668.4036,669.7469,875.0
2023-03-14 13:40:00,683.07,683.07,683.07,683.07,100.0,669.7469,669.7469,669.7469,669.7469,100.0
2023-03-14 13:45:00,681.66,681.66,681.1,681.25,639.0,668.3644,668.3644,667.8153,667.9624,639.0
2023-03-14 13:50:00,681.24,681.24,681.24,681.24,100.0,667.9526,667.9526,667.9526,667.9526,100.0
2023-03-14 13:55:00,681.29,681.44,681.29,681.37,331.0,668.0016,668.1487,668.0016,668.08,331.0
2023-03-14 14:00:00,681.38,681.88,680.47,680.66,801.0,668.0899,668.5801,667.1976,667.3839,801.0
2023-03-14 14:05:00,680.54,680.6,679.62,680.6,1376.0,667.2662,667.3251,666.3642,667.3251,1376.0
2023-03-14 14:10:00,681.3,681.57,680.8,681.57,700.0,668.0114,668.2761,667.5212,668.2761,700.0
2023-03-14 14:15:00,680.59,680.93,680.38,680.93,501.0,667.3153,667.6486,667.1094,667.6486,501.0
2023-03-14 14:20:00,680.03,680.78,680.03,680.78,700.0,666.7662,667.5016,666.7662,667.5016,700.0
2023-03-14 14:25:00,681.27,681.66,681.04,681.66,408.0,667.982,668.3644,667.7565,668.3644,408.0
2023-03-14 14:30:00,681.56,681.97,681.06,681.92,975.0,668.2663,668.6683,667.7761,668.6193,975.0
2023-03-14 14:35:00,681.66,682.4,681.39,681.78,1750.0,668.3644,669.09,668.0997,668.4821,1750.0
2023-03-14 14:40:00,681.43,681.44,681.43,681.43,179.0,668.1389,668.1487,668.1389,668.1389,179.0
2023-03-14 14:45:00,682.06,683.24,681.99,682.49,1636.0,668.7566,669.9136,668.688,669.1782,1636.0
2023-03-14 14:50:00,682.49,682.49,682.49,682.49,0.0,669.1782,669.1782,669.1782,669.1782,0.0
2023-03-14 14:55:00,682.24,682.24,680.27,680.27,1900.0,668.9331,668.9331,667.0015,667.0015,1900.0
2023-03-14 15:00:00,680.94,680.94,680.44,680.44,300.0,667.6584,667.6584,667.1682,667.1682,300.0
2023-03-14 15:05:00,680.12,680.65,679.03,679.04,700.0,666.8544,667.3741,665.7857,665.7955,700.0
2023-03-14 15:10:00,678.08,678.35,677.13,677.47,1710.0,664.8542,665.119,663.9227,664.2561,1710.0
2023-03-14 15:15:00,677.96,678.52,677.0,677.74,4881.0,664.7366,665.2856,663.7953,664.5209,4881.0
2023-03-14 15:20:00,677.41,677.64,677.41,677.56,300.0,664.1973,664.4228,664.1973,664.3444,300.0
2023-03-14 15:25:00,677.34,677.72,676.82,676.97,3740.0,664.1287,664.5012,663.6188,663.7659,3740.0
2023-03-14 15:30:00,677.3,679.35,677.27,679.17,1962.0,664.0894,666.0994,664.06,665.923,1962.0
2023-03-14 15:35:00,679.93,681.49,679.73,680.65,1326.0,666.6681,668.1977,666.472,667.3741,1326.0
2023-03-14 15:40:00,680.7,681.97,680.7,681.97,1285.0,667.4231,668.6683,667.4231,668.6683,1285.0
2023-03-14 15:45:00,682.1,683.04,681.89,682.83,1340.0,668.7958,669.7175,668.5899,669.5116,1340.0
2023-03-14 15:50:00,684.17,684.17,682.94,683.15,2033.0,670.8254,670.8254,669.6194,669.8253,2033.0
2023-03-14 15:55:00,683.27,687.18,683.27,686.16,7274.0,669.943,673.7767,669.943,672.7766,7274.0
2023-03-15 09:30:00,674.74,676.61,673.63,674.25,2891.0,661.5794,663.4129,660.491,661.0989,2891.0
2023-03-15 09:35:00,672.22,675.42,670.15,675.19,1300.0,659.1085,662.2461,657.0789,662.0206,1300.0
2023-03-15 09:40:00,675.72,676.92,674.62,674.62,1596.0,662.5403,663.7168,661.4617,661.4617,1596.0
2023-03-15 09:45:00,673.57,674.14,673.4,674.13,400.0,660.4322,660.9911,660.2655,660.9813,400.0
2023-03-15 09:50:00,673.67,673.67,670.6,672.19,1744.0,660.5302,660.5302,657.5201,659.0791,1744.0
2023-03-15 09:55:00,672.11,672.18,670.15,671.39,3455.0,659.0007,659.0693,657.0789,658.2947,3455.0
2023-03-15 10:00:00,672.0,672.88,669.94,671.42,4171.0,658.8928,659.7556,656.873,658.3241,4171.0
2023-03-15 10:05:00,672.38,672.38,669.77,670.66,1589.0,659.2654,659.2654,656.7063,657.5789,1589.0
2023-03-15 10:10:00,668.81,670.31,668.81,670.02,902.0,655.765,657.2358,655.765,656.9514,902.0
2023-03-15 10:15:00,669.99,670.54,669.71,669.71,500.0,656.922,657.4613,656.6475,656.6475,500.0
2023-03-15 10:20:00,670.34,670.99,669.49,669.49,600.0,657.2652,657.9025,656.4318,656.4318,600.0
2023-03-15 10:25:00,668.65,670.24,668.63,668.63,824.0,655.6081,657.1671,655.5885,655.5885,824.0
2023-03-15 10:30:00,668.62,670.29,668.62,668.83,800.0,655.5787,657.2162,655.5787,655.7846,800.0
2023-03-15 10:35:00,667.82,668.8,667.82,668.37,512.0,654.7943,655.7552,654.7943,655.3336,512.0
2023-03-15 10:40:00,668.69,669.42,667.7,668.64,7081.0,655.6474,656.3631,654.6767,655.5983,7081.0
2023-03-15 10:45:00,668.25,668.25,665.58,665.87,3049.0,655.216,655.216,652.598,652.8824,3049.0
2023-03-15 10:50:00,664.99,666.22,664.99,666.16,1032.0,652.0195,653.2255,652.0195,653.1667,1032.0
2023-03-15 10:55:00,667.66,669.75,667.16,669.75,6550.0,654.6375,656.6867,654.1472,656.6867,6550.0
2023-03-15 11:00:00,668.64,670.12,668.2,669.61,1200.0,655.5983,657.0495,655.1669,656.5494,1200.0
2023-03-15 11:05:00,669.18,670.28,668.88,669.43,1301.0,656.1278,657.2064,655.8337,656.3729,1301.0
2023-03-15 11:10:00,668.61,670.16,668.6,669.55,904.0,655.5689,657.0887,655.5591,656.4906,904.0
2023-03-15 11:15:00,670.55,670.94,670.35,670.35,1000.0,657.4711,657.8535,657.275,657.275,1000.0
2023-03-15 11:20:00,668.73,669.47,668.25,669.47,3883.0,655.6866,656.4122,655.216,656.4122,3883.0
2023-03-15 11:25:00,669.47,669.47,669.47,669.47,0.0,656.4122,656.4122,656.4122,656.4122,0.0
2023-03-15 11:30:00,668.06,668.56,667.84,667.84,800.0,655.0297,655.5199,654.8139,654.8139,800.0
2023-03-15 11:35:00,666.92,667.37,665.64,666.5,4989.0,653.9119,654.3531,652.6569,653.5001,4989.0
2023-03-15 11:40:00,666.25,667.01,665.65,666.42,892.0,653.255,654.0001,652.6667,653.4216,892.0
2023-03-15 11:45:00,665.75,666.77,665.66,666.19,874.0,652.7647,653.7648,652.6765,653.1961,874.0
2023-03-15 11:50:00,665.83,665.83,663.99,664.57,1065.0,652.8432,652.8432,651.039,651.6077,1065.0
2023-03-15 11:55:00,664.51,664.52,663.99,663.99,527.0,651.5489,651.5587,651.039,651.039,527.0
2023-03-15 12:00:00,664.52,664.84,663.89,664.0,1118.0,651.5587,651.8725,650.941,651.0488,1118.0
2023-03-15 12:05:00,662.88,662.88,660.11,660.12,674.0,649.9507,649.9507,647.2347,647.2445,674.0
2023-03-15 12:10:00,661.14,661.48,660.97,660.97,400.0,648.2446,648.578,648.0779,648.0779,400.0
2023-03-15 12:15:00,660.96,662.13,660.96,661.06,1000.0,648.0681,649.2153,648.0681,648.1662,1000.0
2023-03-15 12:20:00,660.92,661.29,660.77,660.77,900.0,648.0289,648.3917,647.8818,647.8818,900.0
2023-03-15 12:25:00,660.03,661.22,659.98,661.21,950.0,647.1563,648.3231,647.1073,648.3133,950.0
2023-03-15 12:30:00,660.87,661.88,660.87,661.88,300.0,647.9799,648.9702,647.9799,648.9702,300.0
2023-03-15 12:35:00,660.8,660.8,659.78,660.41,600.0,647.9113,647.9113,646.9112,647.5289,600.0
2023-03-15 12:40:00,659.94,659.94,658.37,658.37,950.0,647.068,647.068,645.5287,645.5287,950.0
2023-03-15 12:45:00,657.67,658.95,657.67,658.86,800.0,644.8423,646.0973,644.8423,646.0091,800.0
2023-03-15 12:50:00,659.41,659.41,656.49,656.49,700.0,646.5484,646.5484,643.6853,643.6853,700.0
2023-03-15 12:55:00,656.17,657.46,656.17,657.08,600.0,643.3716,644.6364,643.3716,644.2638,600.0
2023-03-15 13:00:00,657.12,657.12,656.5,656.5,1311.0,644.303,644.303,643.6951,643.6951,1311.0
2023-03-15 13:05:00,657.38,658.19,657.35,657.92,1000.0,644.558,645.3522,644.5286,645.0874,1000.0
2023-03-15 13:10:00,657.66,658.89,657.64,658.75,900.0,644.8325,646.0385,644.8129,645.9012,900.0
2023-03-15 13:15:00,659.02,659.44,659.02,659.42,401.0,646.166,646.5778,646.166,646.5582,401.0
2023-03-15 13:20:00,658.83,660.03,658.81,659.4,700.0,645.9797,647.1563,645.9601,646.5386,700.0
2023-03-15 13:25:00,659.77,659.88,659.19,659.88,928.0,646.9014,647.0092,646.3327,647.0092,928.0
2023-03-15 13:30:00,658.47,659.11,658.15,659.11,600.0,645.6267,646.2542,645.3129,646.2542,600.0
2023-03-15 13:35:00,659.0,659.0,657.5,658.29,1416.0,646.1464,646.1464,644.6756,645.4502,1416.0
2023-03-15 13:40:00,658.31,658.31,656.82,656.82,900.0,645.4698,645.4698,644.0089,644.0089,900.0
2023-03-15 13:45:00,656.87,657.16,656.53,657.16,1000.0,644.0579,644.3423,643.7245,644.3423,1000.0
2023-03-15 13:50:00,658.1,659.47,658.1,659.44,705.0,645.2639,646.6072,645.2639,646.5778,705.0
2023-03-15 13:55:00,659.16,660.85,659.12,660.04,2201.0,646.3032,647.9603,646.264,647.1661,2201.0
2023-03-15 14:00:00,660.25,660.25,658.95,658.95,719.0,647.372,647.372,646.0973,646.0973,719.0
2023-03-15 14:05:00,659.99,661.32,659.65,660.11,800.0,647.1171,648.4211,646.7837,647.2347,800.0
2023-03-15 14:10:00,660.13,660.79,660.13,660.71,650.0,647.2543,647.9015,647.2543,647.823,650.0
2023-03-15 14:15:00,660.27,662.32,659.83,662.32,1800.0,647.3916,649.4016,646.9602,649.4016,1800.0
2023-03-15 14:20:00,662.61,665.05,662.61,665.05,500.0,649.686,652.0784,649.686,652.0784,500.0
2023-03-15 14:25:00,664.4,667.34,664.12,666.48,1904.0,651.441,654.3237,651.1665,653.4805,1904.0
2023-03-15 14:30:00,666.91,667.76,666.04,666.86,1960.0,653.9021,654.7355,653.0491,653.8531,1960.0
2023-03-15 14:35:00,665.73,666.26,665.72,666.25,819.0,652.7451,653.2648,652.7353,653.255,819.0
2023-03-15 14:40:00,666.25,666.6,665.8,666.02,714.0,653.255,653.5981,652.8137,653.0294,714.0
2023-03-15 14:45:00,665.98,666.27,665.52,665.92,803.0,652.9902,653.2746,652.5392,652.9314,803.0
2023-03-15 14:50:00,665.23,667.74,664.97,667.74,3289.0,652.2549,654.7159,651.9999,654.7159,3289.0
2023-03-15 14:55:00,667.66,667.66,666.55,667.15,2482.0,654.6375,654.6375,653.5491,654.1374,2482.0
2023-03-15 15:00:00,667.09,667.64,665.45,665.45,800.0,654.0786,654.6178,652.4706,652.4706,800.0
2023-03-15 15:05:00,665.67,667.82,665.21,665.79,1677.0,652.6863,654.7943,652.2352,652.8039,1677.0
2023-03-15 15:10:00,665.08,667.25,665.05,666.79,1444.0,652.1078,654.2355,652.0784,653.7844,1444.0
2023-03-15 15:15:00,667.52,668.44,667.4,667.76,1125.0,654.5002,655.4022,654.3825,654.7355,1125.0
2023-03-15 15:20:00,666.96,667.38,666.31,667.08,1400.0,653.9511,654.3629,653.3138,654.0688,1400.0
2023-03-15 15:25:00,667.45,668.3,666.77,667.3,1817.0,654.4316,655.265,653.7648,654.2845,1817.0
2023-03-15 15:30:00,667.1,667.18,666.19,666.19,1609.0,654.0884,654.1668,653.1961,653.1961,1609.0
2023-03-15 15:35:00,666.19,666.19,664.51,664.99,2925.0,653.1961,653.1961,651.5489,652.0195,2925.0
2023-03-15 15:40:00,665.1,665.31,663.18,663.88,2103.0,652.1274,652.3333,650.2448,650.9312,2103.0
2023-03-15 15:45:00,664.18,664.77,663.75,664.27,5382.0,651.2253,651.8038,650.8037,651.3136,5382.0
2023-03-15 15:50:00,664.24,664.82,663.77,664.63,5350.0,651.2842,651.8529,650.8233,651.6666,5350.0
2023-03-15 15:55:00,664.9,668.5,664.9,668.42,16586.0,651.9313,655.4611,651.9313,655.3826,16586.0
2023-03-16 09:30:00,663.09,665.02,663.09,664.71,3251.0,650.1566,652.049,650.1566,651.745,3251.0
2023-03-16 09:35:00,666.02,666.02,665.12,665.12,224.0,653.0294,653.0294,652.147,652.147,224.0
2023-03-16 09:40:00,668.08,668.08,667.02,667.02,300.0,655.0493,655.0493,654.0099,654.0099,300.0
2023-03-16 09:45:00,666.06,666.06,666.06,666.06,100.0,653.0687,653.0687,653.0687,653.0687,100.0
2023-03-16 09:50:00,666.06,666.06,666.06,666.06,0.0,653.0687,653.0687,653.0687,653.0687,0.0
2023-03-16 09:55:00,669.09,670.35,669.09,670.35,500.0,656.0396,657.275,656.0396,657.275,500.0
2023-03-16 10:00:00,671.03,671.03,670.42,670.51,319.0,657.9417,657.9417,657.3436,657.4319,319.0
2023-03-16 10:05:00,667.95,668.1,667.13,667.13,400.0,654.9218,655.0689,654.1178,654.1178,400.0
2023-03-16 10:10:00,665.59,666.75,665.59,666.75,886.0,652.6078,653.7452,652.6078,653.7452,886.0
2023-03-16 10:15:00,666.37,666.38,665.28,665.28,301.0,653.3726,653.3824,652.3039,652.3039,301.0
2023-03-16 10:20:00,665.57,666.66,665.56,666.64,510.0,652.5882,653.657,652.5784,653.6374,510.0
2023-03-16 10:25:00,666.6,667.99,666.6,667.68,2367.0,653.5981,654.961,653.5981,654.6571,2367.0
2023-03-16 10:30:00,669.59,670.85,669.59,670.1,1902.0,656.5298,657.7652,656.5298,657.0299,1902.0
2023-03-16 10:35:00,670.52,670.77,670.52,670.54,400.0,657.4417,657.6868,657.4417,657.4613,400.0
2023-03-16 10:40:00,670.75,671.85,670.32,671.48,1775.0,657.6672,658.7457,657.2456,658.383,1775.0
2023-03-16 10:45:00,671.04,672.34,671.04,671.71,806.0,657.9515,659.2262,657.9515,658.6085,806.0
2023-03-16 10:50:00,672.79,673.03,672.79,673.03,300.0,659.6674,659.9027,659.6674,659.9027,300.0
2023-03-16 10:55:00,675.46,675.46,674.69,674.71,400.0,662.2853,662.2853,661.5303,661.55,400.0
2023-03-16 11:00:00,674.71,674.71,674.71,674.71,0.0,661.55,661.55,661.55,661.55,0.0
2023-03-16 11:05:00,672.6,674.5,672.52,673.25,2265.0,659.4811,661.344,659.4027,660.1184,2265.0
2023-03-16 11:10:00,672.78,672.78,671.72,671.72,1604.0,659.6576,659.6576,658.6183,658.6183,1604.0
2023-03-16 11:15:00,671.79,671.79,671.24,671.36,500.0,658.6869,658.6869,658.1476,658.2653,500.0
2023-03-16 11:20:00,672.15,672.36,672.15,672.36,200.0,659.0399,659.2458,659.0399,659.2458,200.0
2023-03-16 11:25:00,673.67,676.01,673.66,674.73,2566.0,660.5302,662.8246,660.5204,661.5696,2566.0
2023-03-16 11:30:00,675.89,675.89,675.88,675.89,500.0,662.7069,662.7069,662.6971,662.7069,500.0
2023-03-16 11:35:00,675.46,676.67,675.46,676.67,1000.0,662.2853,663.4717,662.2853,663.4717,1000.0
2023-03-16 11:40:00,676.72,676.81,676.72,676.8,807.0,663.5207,663.609,663.5207,663.5992,807.0
2023-03-16 11:45:00,676.44,676.44,676.22,676.22,286.0,663.2462,663.2462,663.0305,663.0305,286.0
2023-03-16 11:50:00,677.18,678.7,677.18,678.7,501.0,663.9718,665.4621,663.9718,665.4621,501.0
2023-03-16 11:55:00,679.67,679.7,679.66,679.66,500.0,666.4132,666.4426,666.4034,666.4034,500.0
2023-03-16 12:00:00,679.33,679.45,678.68,679.27,1222.0,666.0798,666.1975,665.4425,666.021,1222.0
2023-03-16 12:05:00,678.57,679.15,678.31,678.31,902.0,665.3347,665.9033,665.0797,665.0797,902.0
2023-03-16 12:10:00,678.43,678.43,677.46,677.83,401.0,665.1974,665.1974,664.2463,664.6091,401.0
2023-03-16 12:15:00,679.03,679.67,679.01,679.61,729.0,665.7857,666.4132,665.7661,666.3544,729.0
2023-03-16 12:20:00,679.99,680.41,679.54,680.15,2501.0,666.727,667.1388,666.2857,666.8838,2501.0
2023-03-16 12:25:00,680.63,680.63,679.99,679.99,400.0,667.3545,667.3545,666.727,666.727,400.0
2023-03-16 12:30:00,680.0,680.0,679.41,679.41,336.0,666.7368,666.7368,666.1583,666.1583,336.0
2023-03-16 12:35:00,678.6,680.22,678.6,680.22,1007.0,665.3641,666.9525,665.3641,666.9525,1007.0
2023-03-16 12:40:00,679.71,679.71,679.06,679.37,586.0,666.4524,666.4524,665.8151,666.1191,586.0
2023-03-16 12:45:00,679.23,679.92,679.23,679.44,900.0,665.9818,666.6583,665.9818,666.1877,900.0
2023-03-16 12:50:00,681.45,683.14,681.07,681.84,1750.0,668.1585,669.8155,667.7859,668.5409,1750.0
2023-03-16 12:55:00,682.66,682.66,682.65,682.65,295.0,669.3449,669.3449,669.3351,669.3351,295.0
2023-03-16 13:00:00,683.71,683.83,683.68,683.78,500.0,670.3744,670.4921,670.345,670.443,500.0
2023-03-16 13:05:00,683.76,683.76,683.29,683.29,309.0,670.4234,670.4234,669.9626,669.9626,309.0
2023-03-16 13:10:00,683.1,683.24,682.37,682.37,1267.0,669.7763,669.9136,669.0605,669.0605,1267.0
2023-03-16 13:15:00,682.37,682.37,680.58,680.58,800.0,669.0605,669.0605,667.3055,667.3055,800.0
2023-03-16 13:20:00,680.67,680.67,679.89,680.0,500.0,667.3937,667.3937,666.6289,666.7368,500.0
2023-03-16 13:25:00,680.26,680.26,679.57,679.68,700.0,666.9917,666.9917,666.3152,666.423,700.0
2023-03-16 13:30:00,679.36,679.36,679.06,679.06,300.0,666.1093,666.1093,665.8151,665.8151,300.0
2023-03-16 13:35:00,678.98,679.84,678.85,679.57,700.0,665.7367,666.5799,665.6092,666.3152,700.0
2023-03-16 13:40:00,679.73,679.9,679.17,679.17,601.0,666.472,666.6387,665.923,665.923,601.0
2023-03-16 13:45:00,679.37,679.38,679.37,679.38,200.0,666.1191,666.1289,666.1191,666.1289,200.0
2023-03-16 13:50:00,679.18,679.18,677.78,678.31,2719.0,665.9328,665.9328,664.5601,665.0797,2719.0
2023-03-16 13:55:00,678.38,678.38,678.38,678.38,100.0,665.1484,665.1484,665.1484,665.1484,100.0
2023-03-16 14:00:00,678.42,678.42,677.46,677.69,776.0,665.1876,665.1876,664.2463,664.4718,776.0
2023-03-16 14:05:00,677.38,677.47,677.18,677.18,894.0,664.1679,664.2561,663.9718,663.9718,894.0
2023-03-16 14:10:00,676.82,677.16,676.82,677.02,894.0,663.6188,663.9522,663.6188,663.8149,894.0
2023-03-16 14:15:00,676.77,677.26,676.77,677.26,606.0,663.5698,664.0502,663.5698,664.0502,606.0
2023-03-16 14:20:00,677.06,677.25,676.99,677.06,400.0,663.8541,664.0404,663.7855,663.8541,400.0
2023-03-16 14:25:00,677.0,677.63,676.79,676.79,757.0,663.7953,664.413,663.5894,663.5894,757.0
2023-03-16 14:30:00,676.6,676.87,676.05,676.1,502.0,663.4031,663.6678,662.8638,662.9128,502.0
2023-03-16 14:35:00,675.94,676.65,675.94,676.38,1103.0,662.756,663.4521,662.756,663.1874,1103.0
2023-03-16 14:40:00,676.6,677.07,676.43,677.07,501.0,663.4031,663.8639,663.2364,663.8639,501.0
2023-03-16 14:45:00,677.86,677.86,677.54,677.54,752.0,664.6385,664.6385,664.3248,664.3248,752.0
2023-03-16 14:50:00,678.06,678.55,678.03,678.16,606.0,664.8346,665.3151,664.8052,664.9327,606.0
2023-03-16 14:55:00,678.16,678.16,678.16,678.16,0.0,664.9327,664.9327,664.9327,664.9327,0.0
2023-03-16 15:00:00,679.25,679.67,679.25,679.52,400.0,666.0014,666.4132,666.0014,666.2661,400.0
2023-03-16 15:05:00,679.44,679.44,679.44,679.44,101.0,666.1877,666.1877,666.1877,666.1877,101.0
2023-03-16 15:10:00,679.42,679.42,679.16,679.17,688.0,666.1681,666.1681,665.9132,665.923,688.0
2023-03-16 15:15:00,679.57,680.15,679.57,680.15,400.0,666.3152,666.8838,666.3152,666.8838,400.0
2023-03-16 15:20:00,681.18,682.41,681.17,682.41,550.0,667.8938,669.0998,667.8839,669.0998,550.0
2023-03-16 15:25:00,682.12,682.46,682.02,682.46,1000.0,668.8154,669.1488,668.7174,669.1488,1000.0
2023-03-16 15:30:00,682.25,682.25,681.39,681.39,910.0,668.9429,668.9429,668.0997,668.0997,910.0
2023-03-16 15:35:00,681.55,681.7,681.18,681.7,511.0,668.2565,668.4036,667.8938,668.4036,511.0
2023-03-16 15:40:00,682.01,683.19,681.73,683.19,1547.0,668.7076,669.8646,668.433,669.8646,1547.0
2023-03-16 15:45:00,683.32,683.32,681.86,682.25,1519.0,669.992,669.992,668.5605,668.9429,1519.0
2023-03-16 15:50:00,682.69,682.83,681.87,681.89,3073.0,669.3743,669.5116,668.5703,668.5899,3073.0
2023-03-16 15:55:00,682.07,682.68,681.12,681.33,11946.0,668.7664,669.3645,667.8349,668.0408,11946.0
2023-03-17 09:30:00,680.43,681.29,674.47,674.47,38573.0,667.1584,668.0016,661.3146,661.3146,38573.0
2023-03-17 09:35:00,676.09,677.25,674.58,674.89,733.0,662.903,664.0404,661.4225,661.7264,733.0
2023-03-17 09:40:00,673.85,676.2,671.5,673.95,500.0,660.7067,663.0109,658.4026,660.8048,500.0
2023-03-17 09:45:00,673.43,675.19,673.19,673.56,1211.0,660.2949,662.0206,660.0596,660.4224,1211.0
2023-03-17 09:50:00,671.11,673.74,671.11,673.74,1007.0,658.0202,660.5989,658.0202,660.5989,1007.0
2023-03-17 09:55:00,671.38,671.38,671.38,671.38,100.0,658.2849,658.2849,658.2849,658.2849,100.0
2023-03-17 10:00:00,673.07,675.79,672.92,675.79,800.0,659.9419,662.6089,659.7949,662.6089,800.0
2023-03-17 10:05:00,674.98,674.98,674.47,674.48,300.0,661.8147,661.8147,661.3146,661.3244,300.0
2023-03-17 10:10:00,673.09,673.09,672.08,672.08,300.0,659.9615,659.9615,658.9712,658.9712,300.0
2023-03-17 10:15:00,672.44,673.66,671.84,671.97,600.0,659.3242,660.5204,658.7359,658.8634,600.0
2023-03-17 10:20:00,671.84,672.2,670.81,670.81,3024.0,658.7359,659.0889,657.726,657.726,3024.0
2023-03-17 10:25:00,670.34,670.99,669.78,670.06,2638.0,657.2652,657.9025,656.7161,656.9906,2638.0
2023-03-17 10:30:00,669.17,669.26,668.54,668.6,400.0,656.118,656.2063,655.5003,655.5591,400.0
2023-03-17 10:35:00,667.94,668.13,667.01,668.13,600.0,654.912,655.0983,654.0001,655.0983,600.0
2023-03-17 10:40:00,667.69,667.69,667.49,667.49,200.0,654.6669,654.6669,654.4708,654.4708,200.0
2023-03-17 10:45:00,667.93,668.06,667.59,668.06,400.0,654.9022,655.0297,654.5688,655.0297,400.0
2023-03-17 10:50:00,668.52,668.52,667.5,667.97,700.0,655.4807,655.4807,654.4806,654.9414,700.0
2023-03-17 10:55:00,667.93,668.74,667.93,668.07,400.0,654.9022,655.6964,654.9022,655.0395,400.0
2023-03-17 11:00:00,667.16,667.16,665.65,666.05,1156.0,654.1472,654.1472,652.6667,653.0589,1156.0
2023-03-17 11:05:00,666.4,667.29,666.02,667.29,1200.0,653.402,654.2747,653.0294,654.2747,1200.0
2023-03-17 11:10:00,666.57,666.82,665.73,666.82,400.0,653.5687,653.8138,652.7451,653.8138,400.0
2023-03-17 11:15:00,667.19,668.03,667.0,668.03,1300.0,654.1766,655.0002,653.9903,655.0002,1300.0
2023-03-17 11:20:00,667.38,667.49,666.09,666.18,503.0,654.3629,654.4708,653.0981,653.1863,503.0
2023-03-17 11:25:00,665.45,665.45,664.36,664.97,900.0,652.4706,652.4706,651.4018,651.9999,900.0
2023-03-17 11:30:00,665.35,666.13,665.35,666.13,600.0,652.3725,653.1373,652.3725,653.1373,600.0
2023-03-17 11:35:00,665.48,665.51,664.99,664.99,601.0,652.5,652.5294,652.0195,652.0195,601.0
2023-03-17 11:40:00,664.99,664.99,664.36,664.36,200.0,652.0195,652.0195,651.4018,651.4018,200.0
2023-03-17 11:45:00,664.6,665.35,664.6,665.35,700.0,651.6371,652.3725,651.6371,652.3725,700.0
2023-03-17 11:50:00,665.75,665.99,665.57,665.57,500.0,652.7647,653.0,652.5882,652.5882,500.0
2023-03-17 11:55:00,664.7,665.04,663.92,665.04,1427.0,651.7352,652.0686,650.9704,652.0686,1427.0
2023-03-17 12:00:00,665.92,666.94,665.92,666.36,1428.0,652.9314,653.9315,652.9314,653.3628,1428.0
2023-03-17 12:05:00,665.41,666.0,664.77,665.86,1100.0,652.4313,653.0098,651.8038,652.8726,1100.0
2023-03-17 12:10:00,666.01,666.01,666.01,666.01,100.0,653.0196,653.0196,653.0196,653.0196,100.0
2023-03-17 12:15:00,665.74,666.49,665.63,665.75,700.0,652.7549,653.4903,652.6471,652.7647,700.0
2023-03-17 12:20:00,666.31,666.31,665.65,665.65,518.0,653.3138,653.3138,652.6667,652.6667,518.0
2023-03-17 12:25:00,665.24,665.53,665.24,665.52,200.0,652.2647,652.549,652.2647,652.5392,200.0
2023-03-17 12:30:00,666.74,668.3,666.73,668.01,1402.0,653.7354,655.265,653.7256,654.9806,1402.0
2023-03-17 12:35:00,668.01,668.01,668.01,668.01,0.0,654.9806,654.9806,654.9806,654.9806,0.0
2023-03-17 12:40:00,668.01,668.01,668.01,668.01,0.0,654.9806,654.9806,654.9806,654.9806,0.0
2023-03-17 12:45:00,667.83,668.63,667.83,668.63,300.0,654.8041,655.5885,654.8041,655.5885,300.0
2023-03-17 12:50:00,667.52,667.66,667.52,667.66,200.0,654.5002,654.6375,654.5002,654.6375,200.0
2023-03-17 12:55:00,667.66,667.66,667.66,667.66,0.0,654.6375,654.6375,654.6375,654.6375,0.0
2023-03-17 13:00:00,667.66,667.66,667.66,667.66,0.0,654.6375,654.6375,654.6375,654.6375,0.0
2023-03-17 13:05:00,668.88,669.22,668.58,669.22,500.0,655.8337,656.167,655.5395,656.167,500.0
2023-03-17 13:10:00,668.77,669.16,668.77,669.0,500.0,655.7258,656.1082,655.7258,655.9513,500.0
2023-03-17 13:15:00,669.0,669.0,669.0,669.0,0.0,655.9513,655.9513,655.9513,655.9513,0.0
2023-03-17 13:20:00,668.61,669.04,668.61,668.77,600.0,655.5689,655.9905,655.5689,655.7258,600.0
2023-03-17 13:25:00,666.77,667.53,666.77,667.53,200.0,653.7648,654.51,653.7648,654.51,200.0
2023-03-17 13:30:00,667.22,667.3,665.67,665.67,1200.0,654.206,654.2845,652.6863,652.6863,1200.0
2023-03-17 13:35:00,665.41,666.18,664.91,666.17,1200.0,652.4313,653.1863,651.9411,653.1765,1200.0
2023-03-17 13:40:00,666.56,666.56,664.99,665.14,500.0,653.5589,653.5589,652.0195,652.1666,500.0
2023-03-17 13:45:00,664.97,665.75,664.97,665.75,400.0,651.9999,652.7647,651.9999,652.7647,400.0
2023-03-17 13:50:00,665.62,665.62,664.89,665.08,500.0,652.6372,652.6372,651.9215,652.1078,500.0
2023-03-17 13:55:00,665.47,665.55,664.61,665.26,1000.0,652.4902,652.5686,651.6469,652.2843,1000.0
2023-03-17 14:00:00,665.75,666.23,665.75,665.77,803.0,652.7647,653.2354,652.7647,652.7843,803.0
2023-03-17 14:05:00,664.49,664.49,663.39,663.84,969.0,651.5293,651.5293,650.4507,650.892,969.0
2023-03-17 14:10:00,663.87,664.16,663.32,663.32,500.0,650.9214,651.2057,650.3821,650.3821,500.0
2023-03-17 14:15:00,663.13,665.96,663.07,665.79,5607.0,650.1958,652.9706,650.137,652.8039,5607.0
2023-03-17 14:20:00,665.99,666.43,665.28,665.28,1230.0,653.0,653.4314,652.3039,652.3039,1230.0
2023-03-17 14:25:00,664.03,664.72,663.69,664.72,821.0,651.0783,651.7548,650.7449,651.7548,821.0
2023-03-17 14:30:00,664.97,665.68,664.97,665.68,400.0,651.9999,652.6961,651.9999,652.6961,400.0
2023-03-17 14:35:00,666.22,666.29,664.83,665.55,800.0,653.2255,653.2942,651.8627,652.5686,800.0
2023-03-17 14:40:00,665.16,665.49,664.71,665.49,770.0,652.1862,652.5098,651.745,652.5098,770.0
2023-03-17 14:45:00,665.01,666.09,665.01,666.09,700.0,652.0391,653.0981,652.0391,653.0981,700.0
2023-03-17 14:50:00,665.62,666.43,665.26,666.43,500.0,652.6372,653.4314,652.2843,653.4314,500.0
2023-03-17 14:55:00,666.43,666.43,666.43,666.43,0.0,653.4314,653.4314,653.4314,653.4314,0.0
2023-03-17 15:00:00,666.98,666.98,665.77,666.15,2756.0,653.9707,653.9707,652.7843,653.1569,2756.0
2023-03-17 15:05:00,666.54,666.54,665.78,665.78,300.0,653.5393,653.5393,652.7941,652.7941,300.0
2023-03-17 15:10:00,666.6,666.7,666.18,666.2,1000.0,653.5981,653.6962,653.1863,653.2059,1000.0
2023-03-17 15:15:00,665.36,665.41,663.45,663.45,2507.0,652.3823,652.4313,650.5096,650.5096,2507.0
2023-03-17 15:20:00,663.52,664.64,663.52,664.64,900.0,650.5782,651.6764,650.5782,651.6764,900.0
2023-03-17 15:25:00,664.65,664.87,664.26,664.87,500.0,651.6862,651.9019,651.3038,651.9019,500.0
2023-03-17 15:30:00,665.57,665.57,663.98,663.98,700.0,652.5882,652.5882,651.0292,651.0292,700.0
2023-03-17 15:35:00,664.35,664.93,664.34,664.72,1057.0,651.392,651.9607,651.3822,651.7548,1057.0
2023-03-17 15:40:00,664.7,665.45,664.64,665.45,1816.0,651.7352,652.4706,651.6764,652.4706,1816.0
2023-03-17 15:45:00,664.61,664.81,663.13,663.13,1990.0,651.6469,651.843,650.1958,650.1958,1990.0
2023-03-17 15:50:00,663.6,663.99,662.0,662.97,6628.0,650.6566,651.039,649.0879,650.0389,6628.0
2023-03-17 15:55:00,663.4,663.8,663.2,663.27,6754.0,650.4605,650.8527,650.2644,650.3331,6754.0
2023-03-20 09:30:00,667.35,671.1,667.35,670.96,2428.0,654.3335,658.0104,654.3335,657.8731,2428.0
2023-03-20 09:35:00,667.69,667.69,667.36,667.41,936.0,654.6669,654.6669,654.3433,654.3923,936.0
2023-03-20 09:40:00,669.3,670.0,668.03,668.7,1300.0,656.2455,656.9318,655.0002,655.6572,1300.0
2023-03-20 09:45:00,668.67,670.5,667.77,670.04,1759.0,655.6278,657.4221,654.7453,656.971,1759.0
2023-03-20 09:50:00,671.3,672.57,671.29,672.57,500.0,658.2065,659.4517,658.1967,659.4517,500.0
2023-03-20 09:55:00,672.28,672.51,671.79,671.79,832.0,659.1673,659.3929,658.6869,658.6869,832.0
2023-03-20 10:00:00,672.19,673.25,672.18,672.71,863.0,659.0791,660.1184,659.0693,659.589,863.0
2023-03-20 10:05:00,673.15,673.15,669.93,669.93,1359.0,660.0204,660.0204,656.8632,656.8632,1359.0
2023-03-20 10:10:00,670.13,670.53,668.74,670.53,3883.0,657.0593,657.4515,655.6964,657.4515,3883.0
2023-03-20 10:15:00,670.67,670.67,669.07,669.07,900.0,657.5887,657.5887,656.02,656.02,900.0
2023-03-20 10:20:00,669.59,671.63,669.49,671.63,1600.0,656.5298,658.53,656.4318,658.53,1600.0
2023-03-20 10:25:00,672.56,673.3,672.56,673.3,300.0,659.4419,660.1675,659.4419,660.1675,300.0
2023-03-20 10:30:00,673.02,673.99,672.59,673.99,1170.0,659.8929,660.844,659.4713,660.844,1170.0
2023-03-20 10:35:00,673.68,673.9,673.08,673.08,600.0,660.54,660.7557,659.9517,659.9517,600.0
2023-03-20 10:40:00,673.63,673.79,673.63,673.79,300.0,660.491,660.6479,660.491,660.6479,300.0
2023-03-20 10:45:00,673.27,673.27,673.27,673.27,150.0,660.138,660.138,660.138,660.138,150.0
2023-03-20 10:50:00,673.79,673.79,673.79,673.79,100.0,660.6479,660.6479,660.6479,660.6479,100.0
2023-03-20 10:55:00,672.83,674.79,672.82,674.5,900.0,659.7066,661.6284,659.6968,661.344,900.0
2023-03-20 11:00:00,674.5,674.5,674.5,674.5,0.0,661.344,661.344,661.344,661.344,0.0
2023-03-20 11:05:00,674.75,674.75,674.75,674.75,100.0,661.5892,661.5892,661.5892,661.5892,100.0
2023-03-20 11:10:00,674.74,675.0,674.73,675.0,200.0,661.5794,661.8343,661.5696,661.8343,200.0
2023-03-20 11:15:00,674.5,674.5,673.56,673.56,500.0,661.344,661.344,660.4224,660.4224,500.0
2023-03-20 11:20:00,674.0,675.04,673.88,674.87,1181.0,660.8538,661.8735,660.7361,661.7068,1181.0
2023-03-20 11:25:00,675.78,676.16,675.78,676.16,200.0,662.5991,662.9717,662.5991,662.9717,200.0
2023-03-20 11:30:00,676.45,676.45,675.93,675.94,500.0,663.256,663.256,662.7462,662.756,500.0
2023-03-20 11:35:00,675.91,676.22,675.9,676.22,276.0,662.7265,663.0305,662.7167,663.0305,276.0
2023-03-20 11:40:00,676.25,676.48,675.1,675.13,2050.0,663.0599,663.2854,661.9323,661.9618,2050.0
2023-03-20 11:45:00,674.98,674.98,674.15,674.42,300.0,661.8147,661.8147,661.0009,661.2656,300.0
2023-03-20 11:50:00,675.29,675.29,673.77,673.82,2470.0,662.1186,662.1186,660.6283,660.6773,2470.0
2023-03-20 11:55:00,673.47,673.74,672.54,672.56,1540.0,660.3341,660.5989,659.4223,659.4419,1540.0
2023-03-20 12:00:00,672.25,672.26,671.58,672.25,1686.0,659.1379,659.1477,658.481,659.1379,1686.0
2023-03-20 12:05:00,672.25,672.25,672.25,672.25,0.0,659.1379,659.1379,659.1379,659.1379,0.0
2023-03-20 12:10:00,669.99,670.04,669.27,669.76,600.0,656.922,656.971,656.2161,656.6965,600.0
2023-03-20 12:15:00,669.53,669.53,669.11,669.33,300.0,656.471,656.471,656.0592,656.2749,300.0
2023-03-20 12:20:00,669.14,669.74,669.14,669.48,748.0,656.0886,656.6769,656.0886,656.422,748.0
2023-03-20 12:25:00,669.29,669.58,669.29,669.58,200.0,656.2357,656.52,656.2357,656.52,200.0
2023-03-20 12:30:00,669.43,669.62,669.05,669.25,1286.0,656.3729,656.5592,656.0003,656.1964,1286.0
2023-03-20 12:35:00,669.75,669.76,669.75,669.75,100.0,656.6867,656.6965,656.6867,656.6867,100.0
2023-03-20 12:40:00,669.5,669.5,669.2,669.2,320.0,656.4416,656.4416,656.1474,656.1474,320.0
2023-03-20 12:45:00,669.73,669.73,669.23,669.73,400.0,656.6671,656.6671,656.1768,656.6671,400.0
2023-03-20 12:50:00,669.9,670.11,669.57,670.11,400.0,656.8338,657.0397,656.5102,657.0397,400.0
2023-03-20 12:55:00,670.11,670.61,670.11,670.27,1528.0,657.0397,657.5299,657.0397,657.1966,1528.0
2023-03-20 13:00:00,670.68,672.95,670.68,672.79,6752.0,657.5986,659.8243,657.5986,659.6674,6752.0
2023-03-20 13:05:00,673.13,673.51,673.11,673.11,699.0,660.0008,660.3734,659.9812,659.9812,699.0
2023-03-20 13:10:00,673.21,673.39,673.21,673.38,349.0,660.0792,660.2557,660.0792,660.2459,349.0
2023-03-20 13:15:00,673.38,673.38,673.38,673.38,0.0,660.2459,660.2459,660.2459,660.2459,0.0
2023-03-20 13:20:00,673.38,673.39,672.05,672.8,3070.0,660.2459,660.2557,658.9418,659.6772,3070.0
2023-03-20 13:25:00,672.16,672.32,671.97,672.32,338.0,659.0497,659.2066,658.8634,659.2066,338.0
2023-03-20 13:30:00,672.81,673.14,672.81,672.81,421.0,659.687,660.0106,659.687,659.687,421.0
2023-03-20 13:35:00,672.02,672.9,671.76,672.9,3001.0,658.9124,659.7753,658.6575,659.7753,3001.0
2023-03-20 13:40:00,673.09,673.09,672.57,672.98,500.0,659.9615,659.9615,659.4517,659.8537,500.0
2023-03-20 13:45:00,672.56,672.61,671.93,672.05,800.0,659.4419,659.4909,658.8242,658.9418,800.0
2023-03-20 13:50:00,671.52,671.52,671.52,671.52,100.0,658.4222,658.4222,658.4222,658.4222,100.0
2023-03-20 13:55:00,671.8,672.22,671.75,672.21,517.0,658.6967,659.1085,658.6477,659.0987,517.0
2023-03-20 14:00:00,671.62,671.62,671.1,671.1,400.0,658.5202,658.5202,658.0104,658.0104,400.0
2023-03-20 14:05:00,671.1,671.1,671.1,671.1,0.0,658.0104,658.0104,658.0104,658.0104,0.0
2023-03-20 14:10:00,671.1,671.4,671.1,671.22,757.0,658.0104,658.3045,658.0104,658.128,757.0
2023-03-20 14:15:00,671.77,671.84,671.67,671.72,600.0,658.6673,658.7359,658.5692,658.6183,600.0
2023-03-20 14:20:00,672.29,672.44,671.89,672.01,500.0,659.1772,659.3242,658.785,658.9026,500.0
2023-03-20 14:25:00,672.29,672.29,671.77,671.77,500.0,659.1772,659.1772,658.6673,658.6673,500.0
2023-03-20 14:30:00,671.09,671.36,670.8,670.8,607.0,658.0006,658.2653,657.7162,657.7162,607.0
2023-03-20 14:35:00,670.4,670.4,669.99,670.21,578.0,657.324,657.324,656.922,657.1377,578.0
2023-03-20 14:40:00,669.85,670.04,669.62,670.04,700.0,656.7847,656.971,656.5592,656.971,700.0
2023-03-20 14:45:00,670.33,670.74,670.16,670.69,838.0,657.2554,657.6574,657.0887,657.6084,838.0
2023-03-20 14:50:00,670.69,670.69,670.69,670.69,100.0,657.6084,657.6084,657.6084,657.6084,100.0
2023-03-20 14:55:00,670.6,671.35,670.6,671.35,639.0,657.5201,658.2555,657.5201,658.2555,639.0
2023-03-20 15:00:00,671.12,671.12,671.11,671.12,100.0,658.03,658.03,658.0202,658.03,100.0
2023-03-20 15:05:00,671.53,671.63,671.03,671.2,912.0,658.432,658.53,657.9417,658.1084,912.0
2023-03-20 15:10:00,671.37,671.37,671.37,671.37,100.0,658.2751,658.2751,658.2751,658.2751,100.0
2023-03-20 15:15:00,671.91,672.09,671.26,672.09,800.0,658.8046,658.9811,658.1672,658.9811,800.0
2023-03-20 15:20:00,671.84,671.84,671.35,671.67,800.0,658.7359,658.7359,658.2555,658.5692,800.0
2023-03-20 15:25:00,672.52,672.67,672.52,672.67,200.0,659.4027,659.5497,659.4027,659.5497,200.0
2023-03-20 15:30:00,672.18,672.85,672.18,672.81,600.0,659.0693,659.7262,659.0693,659.687,600.0
2023-03-20 15:35:00,673.14,673.63,673.14,673.63,1223.0,660.0106,660.491,660.0106,660.491,1223.0
2023-03-20 15:40:00,673.38,673.51,673.32,673.51,400.0,660.2459,660.3734,660.1871,660.3734,400.0
2023-03-20 15:45:00,673.66,674.88,673.64,674.18,1566.0,660.5204,661.7166,660.5008,661.0303,1566.0
2023-03-20 15:50:00,674.53,674.53,673.59,674.27,2577.0,661.3735,661.3735,660.4518,661.1185,2577.0
2023-03-20 15:55:00,674.12,674.44,673.44,674.44,7449.0,660.9715,661.2852,660.3047,661.2852,7449.0
2023-03-21 09:30:00,681.69,683.12,681.01,681.48,3961.0,668.3938,669.7959,667.7271,668.1879,3961.0
2023-03-21 09:35:00,681.48,681.48,681.48,681.48,0.0,668.1879,668.1879,668.1879,668.1879,0.0
2023-03-21 09:40:00,680.73,681.18,680.73,681.18,300.0,667.4525,667.8938,667.4525,667.8938,300.0
2023-03-21 09:45:00,680.88,682.31,680.88,681.27,840.0,667.5996,669.0017,667.5996,667.982,840.0
2023-03-21 09:50:00,680.94,680.94,678.45,678.45,900.0,667.6584,667.6584,665.217,665.217,900.0
2023-03-21 09:55:00,677.76,677.8,677.76,677.8,500.0,664.5405,664.5797,664.5405,664.5797,500.0
2023-03-21 10:00:00,678.53,679.92,677.6,679.92,3029.0,665.2954,666.6583,664.3836,666.6583,3029.0
2023-03-21 10:05:00,679.6,679.93,679.2,679.2,700.0,666.3446,666.6681,665.9524,665.9524,700.0
2023-03-21 10:10:00,679.6,680.01,679.6,679.74,1186.0,666.3446,666.7466,666.3446,666.4818,1186.0
2023-03-21 10:15:00,678.35,678.43,677.01,677.17,1105.0,665.119,665.1974,663.8051,663.962,1105.0
2023-03-21 10:20:00,677.0,677.0,676.29,676.5,557.0,663.7953,663.7953,663.0991,663.305,557.0
2023-03-21 10:25:00,676.76,677.18,676.66,677.18,800.0,663.56,663.9718,663.4619,663.9718,800.0
2023-03-21 10:30:00,676.86,677.58,676.86,677.28,1472.0,663.658,664.364,663.658,664.0698,1472.0
2023-03-21 10:35:00,677.46,677.99,677.16,677.99,300.0,664.2463,664.766,663.9522,664.766,300.0
2023-03-21 10:40:00,677.98,678.34,677.8,678.32,801.0,664.7562,665.1091,664.5797,665.0895,801.0
2023-03-21 10:45:00,678.37,680.54,678.24,680.4,1860.0,665.1386,667.2662,665.0111,667.129,1860.0
2023-03-21 10:50:00,679.94,679.94,678.61,679.17,915.0,666.6779,666.6779,665.3739,665.923,915.0
2023-03-21 10:55:00,678.35,678.35,677.37,677.84,2254.0,665.119,665.119,664.1581,664.6189,2254.0
2023-03-21 11:00:00,677.93,677.93,677.75,677.75,901.0,664.7071,664.7071,664.5307,664.5307,901.0
2023-03-21 11:05:00,677.77,678.22,677.73,678.11,1500.0,664.5503,664.9915,664.511,664.8836,1500.0
2023-03-21 11:10:00,678.44,678.44,678.44,678.44,100.0,665.2072,665.2072,665.2072,665.2072,100.0
2023-03-21 11:15:00,678.94,678.94,678.93,678.94,100.0,665.6974,665.6974,665.6876,665.6974,100.0
2023-03-21 11:20:00,678.96,678.96,678.94,678.94,200.0,665.7171,665.7171,665.6974,665.6974,200.0
2023-03-21 11:25:00,679.32,679.34,678.74,678.74,900.0,666.07,666.0896,665.5013,665.5013,900.0
2023-03-21 11:30:00,678.7,678.7,678.7,678.7,100.0,665.4621,665.4621,665.4621,665.4621,100.0
2023-03-21 11:35:00,678.19,678.24,677.74,677.84,1741.0,664.9621,665.0111,664.5209,664.6189,1741.0
2023-03-21 11:40:00,677.29,677.95,677.28,677.67,1600.0,664.0796,664.7268,664.0698,664.4522,1600.0
2023-03-21 11:45:00,677.71,678.46,677.5,678.38,1300.0,664.4914,665.2268,664.2855,665.1484,1300.0
2023-03-21 11:50:00,678.86,678.97,678.0,678.72,901.0,665.619,665.7269,664.7758,665.4817,901.0
2023-03-21 11:55:00,678.34,678.34,677.67,677.67,609.0,665.1091,665.1091,664.4522,664.4522,609.0
2023-03-21 12:00:00,677.39,677.76,677.0,677.76,1500.0,664.1777,664.5405,663.7953,664.5405,1500.0
2023-03-21 12:05:00,677.46,677.96,677.46,677.96,1087.0,664.2463,664.7366,664.2463,664.7366,1087.0
2023-03-21 12:10:00,678.57,679.49,678.57,678.71,800.0,665.3347,666.2367,665.3347,665.4719,800.0
2023-03-21 12:15:00,678.79,678.88,678.79,678.88,300.0,665.5504,665.6386,665.5504,665.6386,300.0
2023-03-21 12:20:00,678.88,679.01,678.69,678.69,501.0,665.6386,665.7661,665.4523,665.4523,501.0
2023-03-21 12:25:00,678.91,679.66,678.84,679.66,500.0,665.668,666.4034,665.5994,666.4034,500.0
2023-03-21 12:30:00,679.75,679.75,679.01,679.01,801.0,666.4916,666.4916,665.7661,665.7661,801.0
2023-03-21 12:35:00,678.89,678.89,678.25,678.25,300.0,665.6484,665.6484,665.0209,665.0209,300.0
2023-03-21 12:40:00,678.21,678.29,678.02,678.22,614.0,664.9817,665.0601,664.7954,664.9915,614.0
2023-03-21 12:45:00,678.07,678.17,678.07,678.17,500.0,664.8444,664.9425,664.8444,664.9425,500.0
2023-03-21 12:50:00,678.0,678.5,677.74,678.08,2100.0,664.7758,665.266,664.5209,664.8542,2100.0
2023-03-21 12:55:00,678.11,678.54,677.85,678.14,1000.0,664.8836,665.3052,664.6287,664.913,1000.0
2023-03-21 13:00:00,677.32,677.45,676.77,676.77,700.0,664.109,664.2365,663.5698,663.5698,700.0
2023-03-21 13:05:00,676.64,677.1,676.64,676.76,600.0,663.4423,663.8933,663.4423,663.56,600.0
2023-03-21 13:10:00,676.7,676.7,676.6,676.6,300.0,663.5011,663.5011,663.4031,663.4031,300.0
2023-03-21 13:15:00,676.66,676.84,676.66,676.84,300.0,663.4619,663.6384,663.4619,663.6384,300.0
2023-03-21 13:20:00,676.68,676.68,676.34,676.35,400.0,663.4815,663.4815,663.1482,663.158,400.0
2023-03-21 13:25:00,676.06,676.06,675.55,675.55,800.0,662.8736,662.8736,662.3736,662.3736,800.0
2023-03-21 13:30:00,675.44,676.07,675.44,675.89,433.0,662.2657,662.8834,662.2657,662.7069,433.0
2023-03-21 13:35:00,675.78,676.09,675.67,675.67,540.0,662.5991,662.903,662.4912,662.4912,540.0
2023-03-21 13:40:00,675.43,675.51,675.42,675.51,200.0,662.2559,662.3343,662.2461,662.3343,200.0
2023-03-21 13:45:00,675.47,675.47,675.47,675.47,100.0,662.2951,662.2951,662.2951,662.2951,100.0
2023-03-21 13:50:00,675.16,675.16,674.87,674.88,842.0,661.9912,661.9912,661.7068,661.7166,842.0
2023-03-21 13:55:00,674.26,674.26,674.01,674.02,600.0,661.1087,661.1087,660.8636,660.8734,600.0
2023-03-21 14:00:00,674.24,675.28,674.24,675.09,1200.0,661.0891,662.1088,661.0891,661.9225,1200.0
2023-03-21 14:05:00,675.2,675.4,674.61,674.61,902.0,662.0304,662.2265,661.4519,661.4519,902.0
2023-03-21 14:10:00,675.0,675.15,674.85,675.14,500.0,661.8343,661.9814,661.6872,661.9716,500.0
2023-03-21 14:15:00,675.34,676.08,675.33,676.08,400.0,662.1677,662.8932,662.1579,662.8932,400.0
2023-03-21 14:20:00,676.19,676.62,676.18,676.62,300.0,663.0011,663.4227,662.9913,663.4227,300.0
2023-03-21 14:25:00,676.62,676.62,676.62,676.62,0.0,663.4227,663.4227,663.4227,663.4227,0.0
2023-03-21 14:30:00,677.25,677.54,677.25,677.26,600.0,664.0404,664.3248,664.0404,664.0502,600.0
2023-03-21 14:35:00,677.57,677.66,677.1,677.1,1000.0,664.3542,664.4424,663.8933,663.8933,1000.0
2023-03-21 14:40:00,677.0,677.0,676.79,676.79,300.0,663.7953,663.7953,663.5894,663.5894,300.0
2023-03-21 14:45:00,677.51,677.51,677.09,677.3,600.0,664.2953,664.2953,663.8835,664.0894,600.0
2023-03-21 14:50:00,676.93,677.52,676.93,677.26,400.0,663.7266,664.3051,663.7266,664.0502,400.0
2023-03-21 14:55:00,677.54,678.65,677.26,678.29,2500.0,664.3248,665.4131,664.0502,665.0601,2500.0
2023-03-21 15:00:00,678.13,679.34,678.05,679.34,825.0,664.9032,666.0896,664.8248,666.0896,825.0
2023-03-21 15:05:00,679.35,679.77,679.23,679.23,1166.0,666.0994,666.5113,665.9818,665.9818,1166.0
2023-03-21 15:10:00,679.31,680.07,679.29,680.07,2006.0,666.0602,666.8054,666.0406,666.8054,2006.0
2023-03-21 15:15:00,679.82,679.82,679.48,679.49,200.0,666.5603,666.5603,666.2269,666.2367,200.0
2023-03-21 15:20:00,680.01,680.15,678.72,678.72,700.0,666.7466,666.8838,665.4817,665.4817,700.0
2023-03-21 15:25:00,678.35,678.35,678.35,678.35,100.0,665.119,665.119,665.119,665.119,100.0
2023-03-21 15:30:00,678.74,678.81,678.17,678.17,1000.0,665.5013,665.57,664.9425,664.9425,1000.0
2023-03-21 15:35:00,678.82,678.97,678.82,678.97,998.0,665.5798,665.7269,665.5798,665.7269,998.0
2023-03-21 15:40:00,679.57,680.64,679.35,680.64,2340.0,666.3152,667.3643,666.0994,667.3643,2340.0
2023-03-21 15:45:00,680.75,680.84,680.22,680.39,1300.0,667.4721,667.5604,666.9525,667.1192,1300.0
2023-03-21 15:50:00,680.3,680.43,678.55,679.53,3599.0,667.0309,667.1584,665.3151,666.2759,3599.0
2023-03-21 15:55:00,679.31,681.15,678.95,680.92,16704.0,666.0602,667.8643,665.7073,667.6388,16704.0
2023-03-22 09:30:00,677.12,680.51,677.12,680.51,3895.0,663.9129,667.2368,663.9129,667.2368,3895.0
2023-03-22 09:35:00,678.15,678.15,676.48,676.49,366.0,664.9229,664.9229,663.2854,663.2952,366.0
2023-03-22 09:40:00,677.77,678.49,677.77,677.87,700.0,664.5503,665.2562,664.5503,664.6483,700.0
2023-03-22 09:45:00,677.87,679.39,677.87,678.42,710.0,664.6483,666.1387,664.6483,665.1876,710.0
2023-03-22 09:50:00,678.39,680.0,678.38,678.76,1101.0,665.1582,666.7368,665.1484,665.521,1101.0
2023-03-22 09:55:00,678.0,678.99,678.0,678.54,1056.0,664.7758,665.7465,664.7758,665.3052,1056.0
2023-03-22 10:00:00,678.44,680.0,678.43,680.0,2849.0,665.2072,666.7368,665.1974,666.7368,2849.0
2023-03-22 10:05:00,680.31,680.32,679.11,679.93,1738.0,667.0407,667.0505,665.8641,666.6681,1738.0
2023-03-22 10:10:00,679.32,679.32,679.32,679.32,100.0,666.07,666.07,666.07,666.07,100.0
2023-03-22 10:15:00,678.71,679.33,678.18,678.18,347.0,665.4719,666.0798,664.9523,664.9523,347.0
2023-03-22 10:20:00,679.32,680.0,678.87,679.14,1594.0,666.07,666.7368,665.6288,665.8935,1594.0
2023-03-22 10:25:00,679.26,680.0,678.91,678.91,400.0,666.0112,666.7368,665.668,665.668,400.0
2023-03-22 10:30:00,681.06,681.06,680.19,680.19,385.0,667.7761,667.7761,666.9231,666.9231,385.0
2023-03-22 10:35:00,680.6,680.62,680.09,680.56,575.0,667.3251,667.3447,666.825,667.2858,575.0
2023-03-22 10:40:00,680.06,680.06,679.42,679.5,600.0,666.7956,666.7956,666.1681,666.2465,600.0
2023-03-22 10:45:00,679.5,680.0,677.95,678.37,2373.0,666.2465,666.7368,664.7268,665.1386,2373.0
2023-03-22 10:50:00,678.26,678.94,678.25,678.46,1061.0,665.0307,665.6974,665.0209,665.2268,1061.0
2023-03-22 10:55:00,678.88,678.88,678.69,678.69,202.0,665.6386,665.6386,665.4523,665.4523,202.0
2023-03-22 11:00:00,679.0,679.0,678.66,678.67,400.0,665.7563,665.7563,665.4229,665.4327,400.0
2023-03-22 11:05:00,678.63,678.63,678.62,678.63,100.0,665.3935,665.3935,665.3837,665.3935,100.0
2023-03-22 11:10:00,678.42,678.64,677.87,678.12,1055.0,665.1876,665.4033,664.6483,664.8934,1055.0
2023-03-22 11:15:00,678.16,678.35,678.12,678.35,300.0,664.9327,665.119,664.8934,665.119,300.0
2023-03-22 11:20:00,678.11,678.15,678.11,678.15,800.0,664.8836,664.9229,664.8836,664.9229,800.0
2023-03-22 11:25:00,678.66,679.24,678.28,678.94,2148.0,665.4229,665.9916,665.0503,665.6974,2148.0
2023-03-22 11:30:00,679.23,679.23,678.98,678.98,200.0,665.9818,665.9818,665.7367,665.7367,200.0
2023-03-22 11:35:00,678.77,679.27,678.49,678.54,940.0,665.5308,666.021,665.2562,665.3052,940.0
2023-03-22 11:40:00,678.05,678.05,678.05,678.05,102.0,664.8248,664.8248,664.8248,664.8248,102.0
2023-03-22 11:45:00,678.13,678.14,678.13,678.14,235.0,664.9032,664.913,664.9032,664.913,235.0
2023-03-22 11:50:00,678.39,679.13,678.22,679.05,1026.0,665.1582,665.8837,664.9915,665.8053,1026.0
2023-03-22 11:55:00,679.41,680.77,679.41,680.77,500.0,666.1583,667.4918,666.1583,667.4918,500.0
2023-03-22 12:00:00,680.56,681.0,680.56,681.0,200.0,667.2858,667.7173,667.2858,667.7173,200.0
2023-03-22 12:05:00,681.5,681.66,681.35,681.66,900.0,668.2075,668.3644,668.0604,668.3644,900.0
2023-03-22 12:10:00,681.46,681.46,681.46,681.46,300.0,668.1683,668.1683,668.1683,668.1683,300.0
2023-03-22 12:15:00,681.05,681.05,681.05,681.05,202.0,667.7663,667.7663,667.7663,667.7663,202.0
2023-03-22 12:20:00,681.84,681.84,681.84,681.84,100.0,668.5409,668.5409,668.5409,668.5409,100.0
2023-03-22 12:25:00,682.08,682.1,681.46,681.46,1400.0,668.7762,668.7958,668.1683,668.1683,1400.0
2023-03-22 12:30:00,681.49,681.49,681.31,681.31,400.0,668.1977,668.1977,668.0212,668.0212,400.0
2023-03-22 12:35:00,681.33,681.33,680.58,680.58,200.0,668.0408,668.0408,667.3055,667.3055,200.0
2023-03-22 12:40:00,679.93,679.96,679.61,679.72,700.0,666.6681,666.6976,666.3544,666.4622,700.0
2023-03-22 12:45:00,679.82,679.82,678.87,679.44,400.0,666.5603,666.5603,665.6288,666.1877,400.0
2023-03-22 12:50:00,679.14,679.14,679.14,679.14,100.0,665.8935,665.8935,665.8935,665.8935,100.0
2023-03-22 12:55:00,678.62,678.62,678.62,678.62,100.0,665.3837,665.3837,665.3837,665.3837,100.0
2023-03-22 13:00:00,677.32,677.4,677.32,677.4,400.0,664.109,664.1875,664.109,664.1875,400.0
2023-03-22 13:05:00,677.42,677.42,677.42,677.42,100.0,664.2071,664.2071,664.2071,664.2071,100.0
2023-03-22 13:10:00,677.05,677.05,677.05,677.05,100.0,663.8443,663.8443,663.8443,663.8443,100.0
2023-03-22 13:15:00,677.05,677.05,677.05,677.05,0.0,663.8443,663.8443,663.8443,663.8443,0.0
2023-03-22 13:20:00,677.47,677.47,677.47,677.47,100.0,664.2561,664.2561,664.2561,664.2561,100.0
2023-03-22 13:25:00,676.73,677.2,676.59,677.2,600.0,663.5306,663.9914,663.3933,663.9914,600.0
2023-03-22 13:30:00,677.62,677.87,677.4,677.4,422.0,664.4032,664.6483,664.1875,664.1875,422.0
2023-03-22 13:35:00,677.13,677.31,676.64,676.64,700.0,663.9227,664.0992,663.4423,663.4423,700.0
2023-03-22 13:40:00,676.95,676.95,676.2,676.2,800.0,663.7463,663.7463,663.0109,663.0109,800.0
2023-03-22 13:45:00,676.3,676.46,675.82,675.82,500.0,663.1089,663.2658,662.6383,662.6383,500.0
2023-03-22 13:50:00,675.82,675.82,675.82,675.82,0.0,662.6383,662.6383,662.6383,662.6383,0.0
2023-03-22 13:55:00,676.93,676.93,676.92,676.93,100.0,663.7266,663.7266,663.7168,663.7266,100.0
2023-03-22 14:00:00,677.12,680.52,677.12,680.52,811.0,663.9129,667.2466,663.9129,667.2466,811.0
2023-03-22 14:05:00,682.79,682.79,681.52,681.52,1000.0,669.4724,669.4724,668.2271,668.2271,1000.0
2023-03-22 14:10:00,681.55,681.55,678.03,679.35,5542.0,668.2565,668.2565,664.8052,666.0994,5542.0
2023-03-22 14:15:00,678.95,681.22,678.95,681.18,478.0,665.7073,667.933,665.7073,667.8938,478.0
2023-03-22 14:20:00,681.17,681.17,679.96,680.55,7689.0,667.8839,667.8839,666.6976,667.276,7689.0
2023-03-22 14:25:00,680.65,681.43,680.65,681.43,406.0,667.3741,668.1389,667.3741,668.1389,406.0
2023-03-22 14:30:00,681.29,683.19,680.23,682.21,1503.0,668.0016,669.8646,666.9623,668.9037,1503.0
2023-03-22 14:35:00,682.1,684.0,680.0,683.14,1800.0,668.7958,670.6588,666.7368,669.8155,1800.0
2023-03-22 14:40:00,683.86,686.27,683.86,686.27,200.0,670.5215,672.8845,670.5215,672.8845,200.0
2023-03-22 14:45:00,684.55,686.69,684.55,686.69,497.0,671.198,673.2963,671.198,673.2963,497.0
2023-03-22 14:50:00,685.23,685.23,684.03,684.19,1100.0,671.8648,671.8648,670.6882,670.845,1100.0
2023-03-22 14:55:00,683.79,683.79,682.19,682.93,1900.0,670.4528,670.4528,668.8841,669.6096,1900.0
2023-03-22 15:00:00,682.18,682.51,680.0,680.0,1134.0,668.8742,669.1978,666.7368,666.7368,1134.0
2023-03-22 15:05:00,679.23,679.23,677.54,677.54,1500.0,665.9818,665.9818,664.3248,664.3248,1500.0
2023-03-22 15:10:00,676.99,678.11,676.99,677.65,700.0,663.7855,664.8836,663.7855,664.4326,700.0
2023-03-22 15:15:00,679.93,680.7,679.93,680.5,1238.0,666.6681,667.4231,666.6681,667.227,1238.0
2023-03-22 15:20:00,680.63,683.53,680.62,681.67,824.0,667.3545,670.1979,667.3447,668.3742,824.0
2023-03-22 15:25:00,681.18,681.18,681.18,681.18,100.0,667.8938,667.8938,667.8938,667.8938,100.0
2023-03-22 15:30:00,680.95,680.95,679.58,679.58,804.0,667.6682,667.6682,666.325,666.325,804.0
2023-03-22 15:35:00,680.85,680.85,677.93,678.02,1904.0,667.5702,667.5702,664.7071,664.7954,1904.0
2023-03-22 15:40:00,679.29,679.52,677.96,679.25,2595.0,666.0406,666.2661,664.7366,666.0014,2595.0
2023-03-22 15:45:00,677.22,677.22,675.42,675.42,1484.0,664.011,664.011,662.2461,662.2461,1484.0
2023-03-22 15:50:00,675.86,675.87,672.1,672.1,3116.0,662.6775,662.6873,658.9909,658.9909,3116.0
2023-03-22 15:55:00,672.44,672.45,668.11,668.13,11531.0,659.3242,659.334,655.0787,655.0983,11531.0
2023-03-23 09:30:00,668.41,671.19,668.41,669.38,2444.0,655.3728,658.0986,655.3728,656.3239,2444.0
2023-03-23 09:35:00,669.38,669.38,669.38,669.38,0.0,656.3239,656.3239,656.3239,656.3239,0.0
2023-03-23 09:40:00,670.78,673.38,670.55,673.37,2122.0,657.6966,660.2459,657.4711,660.2361,2122.0
2023-03-23 09:45:00,673.22,673.22,673.21,673.22,100.0,660.089,660.089,660.0792,660.089,100.0
2023-03-23 09:50:00,674.52,674.52,671.65,671.65,1067.0,661.3637,661.3637,658.5496,658.5496,1067.0
2023-03-23 09:55:00,672.25,672.25,669.5,669.5,1563.0,659.1379,659.1379,656.4416,656.4416,1563.0
2023-03-23 10:00:00,671.31,672.56,670.0,670.33,2200.0,658.2163,659.4419,656.9318,657.2554,2200.0
2023-03-23 10:05:00,670.1,670.92,669.98,669.98,1520.0,657.0299,657.8339,656.9122,656.9122,1520.0
2023-03-23 10:10:00,669.98,669.98,669.98,669.98,0.0,656.9122,656.9122,656.9122,656.9122,0.0
2023-03-23 10:15:00,670.43,671.27,670.33,670.33,732.0,657.3534,658.177,657.2554,657.2554,732.0
2023-03-23 10:20:00,670.21,670.21,670.13,670.13,200.0,657.1377,657.1377,657.0593,657.0593,200.0
2023-03-23 10:25:00,670.9,671.08,670.12,670.12,400.0,657.8143,657.9908,657.0495,657.0495,400.0
2023-03-23 10:30:00,669.5,669.86,669.46,669.86,2106.0,656.4416,656.7945,656.4024,656.7945,2106.0
2023-03-23 10:35:00,669.92,669.92,669.45,669.67,1300.0,656.8534,656.8534,656.3925,656.6083,1300.0
2023-03-23 10:40:00,669.38,669.45,669.0,669.32,800.0,656.3239,656.3925,655.9513,656.2651,800.0
2023-03-23 10:45:00,669.87,670.87,669.87,670.87,200.0,656.8044,657.7848,656.8044,657.7848,200.0
2023-03-23 10:50:00,671.27,673.95,671.27,673.95,574.0,658.177,660.8048,658.177,660.8048,574.0
2023-03-23 10:55:00,672.6,672.6,672.54,672.54,1395.0,659.4811,659.4811,659.4223,659.4223,1395.0
2023-03-23 11:00:00,673.86,673.86,673.86,673.86,100.0,660.7165,660.7165,660.7165,660.7165,100.0
2023-03-23 11:05:00,674.82,675.6,674.28,674.86,875.0,661.6578,662.4226,661.1283,661.697,875.0
2023-03-23 11:10:00,675.09,675.09,675.09,675.09,100.0,661.9225,661.9225,661.9225,661.9225,100.0
2023-03-23 11:15:00,673.36,673.9,672.92,673.07,1316.0,660.2263,660.7557,659.7949,659.9419,1316.0
2023-03-23 11:20:00,672.92,673.26,672.7,673.15,1174.0,659.7949,660.1282,659.5792,660.0204,1174.0
2023-03-23 11:25:00,672.98,673.03,672.67,673.03,400.0,659.8537,659.9027,659.5497,659.9027,400.0
2023-03-23 11:30:00,673.2,673.44,672.84,672.84,608.0,660.0694,660.3047,659.7164,659.7164,608.0
2023-03-23 11:35:00,672.95,673.41,672.79,672.79,300.0,659.8243,660.2753,659.6674,659.6674,300.0
2023-03-23 11:40:00,672.79,672.79,672.79,672.79,0.0,659.6674,659.6674,659.6674,659.6674,0.0
2023-03-23 11:45:00,673.64,673.98,673.64,673.98,200.0,660.5008,660.8342,660.5008,660.8342,200.0
2023-03-23 11:50:00,673.98,673.98,673.98,673.98,0.0,660.8342,660.8342,660.8342,660.8342,0.0
2023-03-23 11:55:00,673.49,674.2,673.38,673.38,1119.0,660.3537,661.0499,660.2459,660.2459,1119.0
2023-03-23 12:00:00,674.11,674.42,674.02,674.1,500.0,660.9617,661.2656,660.8734,660.9518,500.0
2023-03-23 12:05:00,674.23,674.42,674.23,674.42,300.0,661.0793,661.2656,661.0793,661.2656,300.0
2023-03-23 12:10:00,674.59,674.6,673.93,673.93,729.0,661.4323,661.4421,660.7852,660.7852,729.0
2023-03-23 12:15:00,673.47,674.48,673.47,673.74,400.0,660.3341,661.3244,660.3341,660.5989,400.0
2023-03-23 12:20:00,673.74,673.74,673.74,673.74,0.0,660.5989,660.5989,660.5989,660.5989,0.0
2023-03-23 12:25:00,674.07,674.59,674.07,674.59,300.0,660.9224,661.4323,660.9224,661.4323,300.0
2023-03-23 12:30:00,673.91,673.91,673.83,673.83,300.0,660.7656,660.7656,660.6871,660.6871,300.0
2023-03-23 12:35:00,673.72,673.72,673.72,673.72,100.0,660.5793,660.5793,660.5793,660.5793,100.0
2023-03-23 12:40:00,673.0,673.0,671.75,671.75,671.0,659.8733,659.8733,658.6477,658.6477,671.0
2023-03-23 12:45:00,670.87,671.19,670.39,671.19,453.0,657.7848,658.0986,657.3142,658.0986,453.0
2023-03-23 12:50:00,671.11,671.11,671.11,671.11,100.0,658.0202,658.0202,658.0202,658.0202,100.0
2023-03-23 12:55:00,670.59,670.59,670.45,670.45,210.0,657.5103,657.5103,657.373,657.373,210.0
2023-03-23 13:00:00,670.45,670.45,670.45,670.45,0.0,657.373,657.373,657.373,657.373,0.0
2023-03-23 13:05:00,670.18,670.18,669.8,669.8,400.0,657.1083,657.1083,656.7357,656.7357,400.0
2023-03-23 13:10:00,669.85,669.85,669.47,669.61,300.0,656.7847,656.7847,656.4122,656.5494,300.0
2023-03-23 13:15:00,669.61,669.61,669.61,669.61,0.0,656.5494,656.5494,656.5494,656.5494,0.0
2023-03-23 13:20:00,668.57,669.33,668.57,668.8,1088.0,655.5297,656.2749,655.5297,655.7552,1088.0
2023-03-23 13:25:00,668.46,668.46,666.66,666.66,500.0,655.4219,655.4219,653.657,653.657,500.0
2023-03-23 13:30:00,667.7,667.7,667.0,667.0,214.0,654.6767,654.6767,653.9903,653.9903,214.0
2023-03-23 13:35:00,667.74,668.3,667.74,668.3,967.0,654.7159,655.265,654.7159,655.265,967.0
2023-03-23 13:40:00,669.08,669.54,669.08,669.54,300.0,656.0298,656.4808,656.0298,656.4808,300.0
2023-03-23 13:45:00,669.16,669.16,668.18,668.18,400.0,656.1082,656.1082,655.1473,655.1473,400.0
2023-03-23 13:50:00,667.85,668.07,667.56,668.01,892.0,654.8238,655.0395,654.5394,654.9806,892.0
2023-03-23 13:55:00,668.08,668.13,667.43,667.43,797.0,655.0493,655.0983,654.4119,654.4119,797.0
2023-03-23 14:00:00,668.04,668.06,667.98,667.98,500.0,655.01,655.0297,654.9512,654.9512,500.0
2023-03-23 14:05:00,668.32,668.32,668.32,668.32,100.0,655.2846,655.2846,655.2846,655.2846,100.0
2023-03-23 14:10:00,667.94,668.75,667.46,668.75,1101.0,654.912,655.7062,654.4414,655.7062,1101.0
2023-03-23 14:15:00,668.58,669.16,668.57,668.82,600.0,655.5395,656.1082,655.5297,655.7748,600.0
2023-03-23 14:20:00,667.76,667.77,666.97,667.04,398.0,654.7355,654.7453,653.9609,654.0296,398.0
2023-03-23 14:25:00,667.03,667.1,665.0,665.0,500.0,654.0197,654.0884,652.0293,652.0293,500.0
2023-03-23 14:30:00,665.0,665.46,663.56,663.56,700.0,652.0293,652.4804,650.6174,650.6174,700.0
2023-03-23 14:35:00,663.58,664.17,662.95,662.95,961.0,650.637,651.2155,650.0193,650.0193,961.0
2023-03-23 14:40:00,661.25,661.25,660.7,660.71,300.0,648.3525,648.3525,647.8132,647.823,300.0
2023-03-23 14:45:00,660.62,661.42,659.22,660.6,1132.0,647.7348,648.5192,646.3621,647.7152,1132.0
2023-03-23 14:50:00,660.64,661.2,659.41,659.41,600.0,647.7544,648.3035,646.5484,646.5484,600.0
2023-03-23 14:55:00,659.91,661.49,659.74,661.42,642.0,647.0386,648.5878,646.8719,648.5192,642.0
2023-03-23 15:00:00,662.13,666.24,662.13,664.93,1389.0,649.2153,653.2452,649.2153,651.9607,1389.0
2023-03-23 15:05:00,664.64,664.79,663.67,664.79,500.0,651.6764,651.8234,650.7253,651.8234,500.0
2023-03-23 15:10:00,665.57,665.57,663.63,663.64,722.0,652.5882,652.5882,650.6861,650.6959,722.0
2023-03-23 15:15:00,664.22,665.06,663.76,663.76,700.0,651.2646,652.0882,650.8135,650.8135,700.0
2023-03-23 15:20:00,662.8,663.49,660.58,663.08,1710.0,649.8723,650.5488,647.6956,650.1468,1710.0
2023-03-23 15:25:00,663.05,663.05,662.76,662.76,400.0,650.1174,650.1174,649.833,649.833,400.0
2023-03-23 15:30:00,662.12,663.36,662.11,663.19,1895.0,649.2055,650.4213,649.1957,650.2546,1895.0
2023-03-23 15:35:00,663.66,664.65,663.66,664.11,1336.0,650.7155,651.6862,650.7155,651.1567,1336.0
2023-03-23 15:40:00,663.93,665.63,663.65,665.04,1126.0,650.9802,652.6471,650.7057,652.0686,1126.0
2023-03-23 15:45:00,665.46,667.34,665.46,666.16,3211.0,652.4804,654.3237,652.4804,653.1667,3211.0
2023-03-23 15:50:00,666.58,668.7,666.58,666.67,3026.0,653.5785,655.6572,653.5785,653.6668,3026.0
2023-03-23 15:55:00,666.4,667.49,664.88,665.23,10992.0,653.402,654.4708,651.9117,652.2549,10992.0
2023-03-24 09:30:00,661.68,663.77,654.66,654.66,3161.0,648.7741,650.8233,641.891,641.891,3161.0
2023-03-24 09:35:00,655.4,656.01,655.4,656.01,500.0,642.6166,643.2147,642.6166,643.2147,500.0
2023-03-24 09:40:00,657.59,657.59,654.42,654.42,1100.0,644.7639,644.7639,641.6557,641.6557,1100.0
2023-03-24 09:45:00,653.32,653.32,650.46,651.2,1350.0,640.5772,640.5772,637.7729,638.4985,1350.0
2023-03-24 09:50:00,651.18,654.31,651.18,653.86,1033.0,638.4789,641.5478,638.4789,641.1066,1033.0
2023-03-24 09:55:00,655.15,655.87,655.15,655.76,464.0,642.3715,643.0774,642.3715,642.9696,464.0
2023-03-24 10:00:00,656.68,657.97,656.41,657.9,2616.0,643.8716,645.1365,643.6069,645.0678,2616.0
2023-03-24 10:05:00,658.86,660.41,658.05,658.05,1600.0,646.0091,647.5289,645.2149,645.2149,1600.0
2023-03-24 10:10:00,658.24,660.61,657.66,660.16,600.0,645.4012,647.725,644.8325,647.2837,600.0
2023-03-24 10:15:00,658.9,659.55,658.17,658.17,300.0,646.0483,646.6856,645.3326,645.3326,300.0
2023-03-24 10:20:00,657.17,658.19,656.46,658.19,900.0,644.3521,645.3522,643.6559,645.3522,900.0
2023-03-24 10:25:00,658.06,662.16,658.06,662.16,1035.0,645.2247,649.2447,645.2247,649.2447,1035.0
2023-03-24 10:30:00,661.07,661.07,658.6,658.6,3400.0,648.176,648.176,645.7542,645.7542,3400.0
2023-03-24 10:35:00,658.79,658.79,656.22,657.48,1300.0,645.9405,645.9405,643.4206,644.656,1300.0
2023-03-24 10:40:00,654.94,655.63,652.51,652.73,2700.0,642.1656,642.8421,639.783,639.9987,2700.0
2023-03-24 10:45:00,653.07,654.72,653.07,654.72,1180.0,640.332,641.9499,640.332,641.9499,1180.0
2023-03-24 10:50:00,654.2,655.09,654.2,655.09,300.0,641.44,642.3126,641.44,642.3126,300.0
2023-03-24 10:55:00,656.18,656.18,656.18,656.18,100.0,643.3814,643.3814,643.3814,643.3814,100.0
2023-03-24 11:00:00,656.37,656.72,655.53,656.72,1600.0,643.5677,643.9108,642.7441,643.9108,1600.0
2023-03-24 11:05:00,657.17,657.17,654.73,654.73,800.0,644.3521,644.3521,641.9597,641.9597,800.0
2023-03-24 11:10:00,654.88,654.89,654.0,654.42,2200.0,642.1067,642.1165,641.2439,641.6557,2200.0
2023-03-24 11:15:00,654.12,655.4,654.11,655.4,450.0,641.3616,642.6166,641.3517,642.6166,450.0
2023-03-24 11:20:00,654.83,655.98,654.83,655.09,1353.0,642.0577,643.1853,642.0577,642.3126,1353.0
2023-03-24 11:25:00,655.8,656.48,655.8,656.48,200.0,643.0088,643.6755,643.0088,643.6755,200.0
2023-03-24 11:30:00,655.76,655.78,655.03,655.74,400.0,642.9696,642.9892,642.2538,642.95,400.0
2023-03-24 11:35:00,655.88,656.36,655.88,656.19,400.0,643.0872,643.5579,643.0872,643.3912,400.0
2023-03-24 11:40:00,656.51,656.51,655.81,655.81,400.0,643.7049,643.7049,643.0186,643.0186,400.0
2023-03-24 11:45:00,657.26,660.41,656.32,659.71,800.0,644.4403,647.5289,643.5186,646.8425,800.0
2023-03-24 11:50:00,659.54,660.47,659.27,659.58,723.0,646.6758,647.5877,646.4111,646.7151,723.0
2023-03-24 11:55:00,660.89,661.41,659.09,659.09,700.0,647.9995,648.5094,646.2346,646.2346,700.0
2023-03-24 12:00:00,661.86,662.97,661.47,661.59,1773.0,648.9506,650.0389,648.5682,648.6859,1773.0
2023-03-24 12:05:00,661.88,661.91,660.76,661.1,600.0,648.9702,648.9996,647.872,648.2054,600.0
2023-03-24 12:10:00,661.24,662.02,661.24,661.37,515.0,648.3427,649.1075,648.3427,648.4701,515.0
2023-03-24 12:15:00,661.81,662.2,661.81,661.81,400.0,648.9016,649.284,648.9016,648.9016,400.0
2023-03-24 12:20:00,662.22,662.29,661.26,662.18,563.0,649.3036,649.3722,648.3623,649.2643,563.0
2023-03-24 12:25:00,662.3,663.77,661.81,663.77,1700.0,649.382,650.8233,648.9016,650.8233,1700.0
2023-03-24 12:30:00,664.17,665.17,663.12,665.17,1507.0,651.2155,652.196,650.186,652.196,1507.0
2023-03-24 12:35:00,665.43,665.99,664.42,664.42,1553.0,652.451,653.0,651.4607,651.4607,1553.0
2023-03-24 12:40:00,665.04,665.04,664.15,664.15,300.0,652.0686,652.0686,651.1959,651.1959,300.0
2023-03-24 12:45:00,666.42,666.82,666.42,666.82,200.0,653.4216,653.8138,653.4216,653.8138,200.0
2023-03-24 12:50:00,665.87,666.65,664.94,666.51,500.0,652.8824,653.6472,651.9705,653.5099,500.0
2023-03-24 12:55:00,666.69,668.83,665.25,666.31,5097.0,653.6864,655.7846,652.2745,653.3138,5097.0
2023-03-24 13:00:00,665.92,666.47,665.4,665.4,700.0,652.9314,653.4707,652.4215,652.4215,700.0
2023-03-24 13:05:00,667.17,667.17,666.36,666.36,400.0,654.157,654.157,653.3628,653.3628,400.0
2023-03-24 13:10:00,665.77,665.92,665.33,665.77,1265.0,652.7843,652.9314,652.3529,652.7843,1265.0
2023-03-24 13:15:00,665.9,665.9,664.07,664.07,200.0,652.9118,652.9118,651.1175,651.1175,200.0
2023-03-24 13:20:00,663.59,663.91,663.39,663.39,700.0,650.6468,650.9606,650.4507,650.4507,700.0
2023-03-24 13:25:00,663.83,665.07,663.83,664.43,1802.0,650.8822,652.098,650.8822,651.4705,1802.0
2023-03-24 13:30:00,664.23,665.27,664.23,665.26,600.0,651.2744,652.2941,651.2744,652.2843,600.0
2023-03-24 13:35:00,665.38,666.53,665.38,665.7,603.0,652.4019,653.5295,652.4019,652.7157,603.0
2023-03-24 13:40:00,665.25,665.65,665.25,665.65,217.0,652.2745,652.6667,652.2745,652.6667,217.0
2023-03-24 13:45:00,664.79,665.53,664.77,664.99,900.0,651.8234,652.549,651.8038,652.0195,900.0
2023-03-24 13:50:00,664.6,664.93,664.38,664.38,800.0,651.6371,651.9607,651.4214,651.4214,800.0
2023-03-24 13:55:00,665.0,665.66,664.84,665.66,1000.0,652.0293,652.6765,651.8725,652.6765,1000.0
2023-03-24 14:00:00,666.12,666.8,666.0,666.37,600.0,653.1275,653.7942,653.0098,653.3726,600.0
2023-03-24 14:05:00,664.93,665.32,664.93,665.32,200.0,651.9607,652.3431,651.9607,652.3431,200.0
2023-03-24 14:10:00,666.55,666.55,665.47,666.04,300.0,653.5491,653.5491,652.4902,653.0491,300.0
2023-03-24 14:15:00,666.61,666.61,665.59,665.73,1712.0,653.6079,653.6079,652.6078,652.7451,1712.0
2023-03-24 14:20:00,666.0,666.0,665.42,665.89,400.0,653.0098,653.0098,652.4411,652.902,400.0
2023-03-24 14:25:00,665.41,665.7,664.94,665.7,500.0,652.4313,652.7157,651.9705,652.7157,500.0
2023-03-24 14:30:00,665.03,665.31,664.47,664.91,1099.0,652.0588,652.3333,651.5097,651.9411,1099.0
2023-03-24 14:35:00,665.01,665.55,665.01,665.28,300.0,652.0391,652.5686,652.0391,652.3039,300.0
2023-03-24 14:40:00,665.45,665.48,665.05,665.06,600.0,652.4706,652.5,652.0784,652.0882,600.0
2023-03-24 14:45:00,664.96,665.12,663.95,664.04,1500.0,651.9901,652.147,650.9998,651.0881,1500.0
2023-03-24 14:50:00,663.61,664.43,663.04,664.39,1301.0,650.6665,651.4705,650.1076,651.4312,1301.0
2023-03-24 14:55:00,664.7,665.08,664.39,664.39,1200.0,651.7352,652.1078,651.4312,651.4312,1200.0
2023-03-24 15:00:00,664.76,664.77,663.82,664.34,600.0,651.794,651.8038,650.8724,651.3822,600.0
2023-03-24 15:05:00,664.34,664.36,663.18,664.07,1810.0,651.3822,651.4018,650.2448,651.1175,1810.0
2023-03-24 15:10:00,664.02,664.8,663.87,663.87,2000.0,651.0685,651.8332,650.9214,650.9214,2000.0
2023-03-24 15:15:00,663.24,664.71,663.24,664.71,1474.0,650.3037,651.745,650.3037,651.745,1474.0
2023-03-24 15:20:00,664.99,665.68,664.99,665.68,800.0,652.0195,652.6961,652.0195,652.6961,800.0
2023-03-24 15:25:00,664.63,665.18,664.63,664.63,2585.0,651.6666,652.2058,651.6666,651.6666,2585.0
2023-03-24 15:30:00,664.71,664.84,663.53,663.53,1858.0,651.745,651.8725,650.588,650.588,1858.0
2023-03-24 15:35:00,663.65,663.95,662.96,663.6,2637.0,650.7057,650.9998,650.0291,650.6566,2637.0
2023-03-24 15:40:00,662.73,663.19,662.53,662.85,3378.0,649.8036,650.2546,649.6075,649.9213,3378.0
2023-03-24 15:45:00,662.51,662.88,661.32,662.45,7374.0,649.5879,649.9507,648.4211,649.5291,7374.0
2023-03-24 15:50:00,661.9,662.67,661.9,662.16,4701.0,648.9898,649.7448,648.9898,649.2447,4701.0
2023-03-24 15:55:00,662.08,664.58,661.88,664.14,12576.0,649.1663,651.6175,648.9702,651.1861,12576.0
2023-03-27 09:30:00,668.55,668.55,665.11,665.17,2658.0,655.5101,655.5101,652.1372,652.196,2658.0
2023-03-27 09:35:00,667.04,667.04,667.03,667.04,100.0,654.0296,654.0296,654.0197,654.0296,100.0
2023-03-27 09:40:00,667.04,667.04,667.04,667.04,0.0,654.0296,654.0296,654.0296,654.0296,0.0
2023-03-27 09:45:00,670.03,672.27,669.96,671.75,700.0,656.9612,659.1575,656.8926,658.6477,700.0
2023-03-27 09:50:00,671.49,671.49,669.51,669.51,400.0,658.3928,658.3928,656.4514,656.4514,400.0
2023-03-27 09:55:00,670.14,670.14,670.01,670.01,200.0,657.0691,657.0691,656.9416,656.9416,200.0
2023-03-27 10:00:00,669.55,669.68,669.54,669.68,203.0,656.4906,656.6181,656.4808,656.6181,203.0
2023-03-27 10:05:00,668.76,668.76,667.85,667.85,300.0,655.716,655.716,654.8238,654.8238,300.0
2023-03-27 10:10:00,668.29,668.29,668.29,668.29,100.0,655.2552,655.2552,655.2552,655.2552,100.0
2023-03-27 10:15:00,668.25,669.3,666.97,666.97,1205.0,655.216,656.2455,653.9609,653.9609,1205.0
2023-03-27 10:20:00,667.3,667.3,666.38,666.38,300.0,654.2845,654.2845,653.3824,653.3824,300.0
2023-03-27 10:25:00,666.22,666.22,666.0,666.0,200.0,653.2255,653.2255,653.0098,653.0098,200.0
2023-03-27 10:30:00,666.79,667.49,666.78,667.49,400.0,653.7844,654.4708,653.7746,654.4708,400.0
2023-03-27 10:35:00,666.86,666.86,666.35,666.36,600.0,653.8531,653.8531,653.353,653.3628,600.0
2023-03-27 10:40:00,666.69,666.69,666.0,666.43,700.0,653.6864,653.6864,653.0098,653.4314,700.0
2023-03-27 10:45:00,665.74,666.77,665.74,666.36,900.0,652.7549,653.7648,652.7549,653.3628,900.0
2023-03-27 10:50:00,666.01,666.01,666.01,666.01,100.0,653.0196,653.0196,653.0196,653.0196,100.0
2023-03-27 10:55:00,667.03,667.3,665.62,665.89,900.0,654.0197,654.2845,652.6372,652.902,900.0
2023-03-27 11:00:00,665.89,665.89,665.89,665.89,0.0,652.902,652.902,652.902,652.902,0.0
2023-03-27 11:05:00,666.44,666.44,665.54,665.54,200.0,653.4413,653.4413,652.5588,652.5588,200.0
2023-03-27 11:10:00,665.53,665.53,665.53,665.53,100.0,652.549,652.549,652.549,652.549,100.0
2023-03-27 11:15:00,665.77,665.83,665.61,665.77,600.0,652.7843,652.8432,652.6274,652.7843,600.0
2023-03-27 11:20:00,666.61,666.95,665.8,666.95,525.0,653.6079,653.9413,652.8137,653.9413,525.0
2023-03-27 11:25:00,667.18,667.18,667.18,667.18,100.0,654.1668,654.1668,654.1668,654.1668,100.0
2023-03-27 11:30:00,668.4,668.45,668.4,668.45,200.0,655.363,655.4121,655.363,655.4121,200.0
2023-03-27 11:35:00,669.23,669.34,669.15,669.15,400.0,656.1768,656.2847,656.0984,656.0984,400.0
2023-03-27 11:40:00,669.14,669.43,669.14,669.39,300.0,656.0886,656.3729,656.0886,656.3337,300.0
2023-03-27 11:45:00,669.48,669.48,669.45,669.45,200.0,656.422,656.422,656.3925,656.3925,200.0
2023-03-27 11:50:00,669.23,669.23,669.15,669.15,400.0,656.1768,656.1768,656.0984,656.0984,400.0
2023-03-27 11:55:00,669.21,669.21,668.6,668.84,726.0,656.1572,656.1572,655.5591,655.7944,726.0
2023-03-27 12:00:00,668.8,669.45,668.8,669.4,400.0,655.7552,656.3925,655.7552,656.3435,400.0
2023-03-27 12:05:00,669.19,669.19,668.63,668.63,218.0,656.1376,656.1376,655.5885,655.5885,218.0
2023-03-27 12:10:00,669.84,669.84,669.48,669.49,300.0,656.7749,656.7749,656.422,656.4318,300.0
2023-03-27 12:15:00,669.44,669.6,669.04,669.16,1300.0,656.3827,656.5396,655.9905,656.1082,1300.0
2023-03-27 12:20:00,669.79,669.8,669.15,669.61,300.0,656.7259,656.7357,656.0984,656.5494,300.0
2023-03-27 12:25:00,669.61,669.61,669.61,669.61,0.0,656.5494,656.5494,656.5494,656.5494,0.0
2023-03-27 12:30:00,669.88,669.88,669.88,669.88,101.0,656.8142,656.8142,656.8142,656.8142,101.0
2023-03-27 12:35:00,669.91,670.48,669.91,670.48,500.0,656.8436,657.4025,656.8436,657.4025,500.0
2023-03-27 12:40:00,670.22,670.22,670.22,670.22,100.0,657.1475,657.1475,657.1475,657.1475,100.0
2023-03-27 12:45:00,670.59,670.73,670.59,670.73,200.0,657.5103,657.6476,657.5103,657.6476,200.0
2023-03-27 12:50:00,671.27,671.27,670.9,670.91,430.0,658.177,658.177,657.8143,657.8241,430.0
2023-03-27 12:55:00,670.88,671.4,670.64,670.64,300.0,657.7947,658.3045,657.5593,657.5593,300.0
2023-03-27 13:00:00,670.76,671.2,670.76,671.2,300.0,657.677,658.1084,657.677,658.1084,300.0
2023-03-27 13:05:00,671.13,671.39,670.74,671.25,679.0,658.0398,658.2947,657.6574,658.1574,679.0
2023-03-27 13:10:00,671.29,671.66,671.29,671.66,400.0,658.1967,658.5594,658.1967,658.5594,400.0
2023-03-27 13:15:00,670.7,670.7,670.69,670.7,100.0,657.6182,657.6182,657.6084,657.6182,100.0
2023-03-27 13:20:00,671.71,671.71,671.6,671.6,200.0,658.6085,658.6085,658.5006,658.5006,200.0
2023-03-27 13:25:00,671.2,671.48,671.2,671.48,200.0,658.1084,658.383,658.1084,658.383,200.0
2023-03-27 13:30:00,672.42,672.42,671.54,671.7,1218.0,659.3046,659.3046,658.4418,658.5987,1218.0
2023-03-27 13:35:00,671.63,671.98,671.39,671.39,400.0,658.53,658.8732,658.2947,658.2947,400.0
2023-03-27 13:40:00,672.02,672.23,672.02,672.23,200.0,658.9124,659.1183,658.9124,659.1183,200.0
2023-03-27 13:45:00,672.29,673.17,672.29,673.17,500.0,659.1772,660.04,659.1772,660.04,500.0
2023-03-27 13:50:00,672.63,672.68,671.52,671.52,1304.0,659.5105,659.5595,658.4222,658.4222,1304.0
2023-03-27 13:55:00,671.52,671.52,671.46,671.46,300.0,658.4222,658.4222,658.3633,658.3633,300.0
2023-03-27 14:00:00,671.14,671.42,670.28,670.28,703.0,658.0496,658.3241,657.2064,657.2064,703.0
2023-03-27 14:05:00,671.39,671.39,670.96,670.96,300.0,658.2947,658.2947,657.8731,657.8731,300.0
2023-03-27 14:10:00,671.06,671.45,671.06,671.45,300.0,657.9711,658.3535,657.9711,658.3535,300.0
2023-03-27 14:15:00,671.18,671.18,671.06,671.06,300.0,658.0888,658.0888,657.9711,657.9711,300.0
2023-03-27 14:20:00,670.7,671.1,670.7,671.1,320.0,657.6182,658.0104,657.6182,658.0104,320.0
2023-03-27 14:25:00,670.68,671.59,670.68,671.14,547.0,657.5986,658.4908,657.5986,658.0496,547.0
2023-03-27 14:30:00,671.01,671.77,671.01,671.77,200.0,657.9221,658.6673,657.9221,658.6673,200.0
2023-03-27 14:35:00,671.84,672.28,671.84,672.0,300.0,658.7359,659.1673,658.7359,658.8928,300.0
2023-03-27 14:40:00,671.52,671.52,671.52,671.52,100.0,658.4222,658.4222,658.4222,658.4222,100.0
2023-03-27 14:45:00,672.0,672.0,671.72,671.72,200.0,658.8928,658.8928,658.6183,658.6183,200.0
2023-03-27 14:50:00,671.7,671.7,671.17,671.17,600.0,658.5987,658.5987,658.079,658.079,600.0
2023-03-27 14:55:00,671.18,671.76,671.18,671.64,1623.0,658.0888,658.6575,658.0888,658.5398,1623.0
2023-03-27 15:00:00,671.86,671.86,671.55,671.55,233.0,658.7555,658.7555,658.4516,658.4516,233.0
2023-03-27 15:05:00,670.2,670.46,670.2,670.45,446.0,657.1279,657.3828,657.1279,657.373,446.0
2023-03-27 15:10:00,670.45,670.45,670.45,670.45,0.0,657.373,657.373,657.373,657.373,0.0
2023-03-27 15:15:00,670.14,670.49,669.59,670.02,929.0,657.0691,657.4123,656.5298,656.9514,929.0
2023-03-27 15:20:00,669.66,670.07,669.66,670.07,200.0,656.5984,657.0005,656.5984,657.0005,200.0
2023-03-27 15:25:00,670.58,670.69,670.43,670.43,400.0,657.5005,657.6084,657.3534,657.3534,400.0
2023-03-27 15:30:00,670.35,671.29,670.35,670.88,880.0,657.275,658.1967,657.275,657.7947,880.0
2023-03-27 15:35:00,670.08,670.08,670.08,670.08,100.0,657.0103,657.0103,657.0103,657.0103,100.0
2023-03-27 15:40:00,670.86,670.86,670.45,670.61,436.0,657.775,657.775,657.373,657.5299,436.0
2023-03-27 15:45:00,670.61,670.61,669.97,670.08,1004.0,657.5299,657.5299,656.9024,657.0103,1004.0
2023-03-27 15:50:00,670.35,672.8,670.35,672.57,4201.0,657.275,659.6772,657.275,659.4517,4201.0
2023-03-27 15:55:00,672.56,672.58,671.1,671.9,7811.0,659.4419,659.4615,658.0104,658.7948,7811.0
2023-03-28 09:30:00,671.11,673.06,666.41,672.72,3506.0,658.0202,659.9321,653.4118,659.5988,3506.0
2023-03-28 09:35:00,674.51,674.52,673.38,673.38,300.0,661.3539,661.3637,660.2459,660.2459,300.0
2023-03-28 09:40:00,676.46,676.46,676.46,676.46,100.0,663.2658,663.2658,663.2658,663.2658,100.0
2023-03-28 09:45:00,677.24,677.24,676.83,676.83,697.0,664.0306,664.0306,663.6286,663.6286,697.0
2023-03-28 09:50:00,675.34,675.34,675.34,675.34,100.0,662.1677,662.1677,662.1677,662.1677,100.0
2023-03-28 09:55:00,675.79,675.81,675.39,675.81,716.0,662.6089,662.6285,662.2167,662.6285,716.0
2023-03-28 10:00:00,675.4,675.9,674.13,675.89,624.0,662.2265,662.7167,660.9813,662.7069,624.0
2023-03-28 10:05:00,675.47,676.47,674.71,676.47,500.0,662.2951,663.2756,661.55,663.2756,500.0
2023-03-28 10:10:00,676.5,677.28,676.5,677.28,462.0,663.305,664.0698,663.305,664.0698,462.0
2023-03-28 10:15:00,676.98,676.98,676.98,676.98,100.0,663.7757,663.7757,663.7757,663.7757,100.0
2023-03-28 10:20:00,676.3,676.3,674.57,674.93,900.0,663.1089,663.1089,661.4127,661.7657,900.0
2023-03-28 10:25:00,675.11,675.11,674.07,674.13,800.0,661.9421,661.9421,660.9224,660.9813,800.0
2023-03-28 10:30:00,674.38,674.4,671.58,671.58,800.0,661.2264,661.246,658.481,658.481,800.0
2023-03-28 10:35:00,671.84,672.53,671.45,671.45,556.0,658.7359,659.4125,658.3535,658.3535,556.0
2023-03-28 10:40:00,671.96,672.17,671.96,672.17,300.0,658.8536,659.0595,658.8536,659.0595,300.0
2023-03-28 10:45:00,672.18,672.18,672.18,672.18,100.0,659.0693,659.0693,659.0693,659.0693,100.0
2023-03-28 10:50:00,672.16,672.16,671.61,671.61,300.0,659.0497,659.0497,658.5104,658.5104,300.0
2023-03-28 10:55:00,671.47,671.98,671.47,671.98,300.0,658.3731,658.8732,658.3731,658.8732,300.0
2023-03-28 11:00:00,672.36,673.08,672.36,673.08,318.0,659.2458,659.9517,659.2458,659.9517,318.0
2023-03-28 11:05:00,672.48,673.03,672.48,673.02,400.0,659.3634,659.9027,659.3634,659.8929,400.0
2023-03-28 11:10:00,673.02,673.02,673.02,673.02,0.0,659.8929,659.8929,659.8929,659.8929,0.0
2023-03-28 11:15:00,672.39,672.65,672.39,672.65,200.0,659.2752,659.5301,659.2752,659.5301,200.0
2023-03-28 11:20:00,672.51,673.36,672.51,673.2,710.0,659.3929,660.2263,659.3929,660.0694,710.0
2023-03-28 11:25:00,673.07,673.66,673.06,673.49,706.0,659.9419,660.5204,659.9321,660.3537,706.0
2023-03-28 11:30:00,674.65,674.96,674.65,674.96,600.0,661.4911,661.7951,661.4911,661.7951,600.0
2023-03-28 11:35:00,674.96,674.96,674.96,674.96,0.0,661.7951,661.7951,661.7951,661.7951,0.0
2023-03-28 11:40:00,676.18,676.18,675.0,675.0,810.0,662.9913,662.9913,661.8343,661.8343,810.0
2023-03-28 11:45:00,675.69,675.69,674.5,674.66,1167.0,662.5108,662.5108,661.344,661.5009,1167.0
2023-03-28 11:50:00,675.35,676.27,674.67,676.27,548.0,662.1775,663.0795,661.5107,663.0795,548.0
2023-03-28 11:55:00,675.73,675.88,675.72,675.73,300.0,662.5501,662.6971,662.5403,662.5501,300.0
2023-03-28 12:00:00,676.01,676.06,675.58,676.06,300.0,662.8246,662.8736,662.403,662.8736,300.0
2023-03-28 12:05:00,675.9,676.16,675.9,676.16,700.0,662.7167,662.9717,662.7167,662.9717,700.0
2023-03-28 12:10:00,676.57,676.57,676.13,676.13,212.0,663.3737,663.3737,662.9423,662.9423,212.0
2023-03-28 12:15:00,676.29,676.4,675.06,675.11,2400.0,663.0991,663.207,661.8931,661.9421,2400.0
2023-03-28 12:20:00,675.0,675.44,675.0,675.44,343.0,661.8343,662.2657,661.8343,662.2657,343.0
2023-03-28 12:25:00,675.47,675.47,674.01,674.01,1260.0,662.2951,662.2951,660.8636,660.8636,1260.0
2023-03-28 12:30:00,674.0,674.0,673.86,673.97,799.0,660.8538,660.8538,660.7165,660.8244,799.0
2023-03-28 12:35:00,673.97,673.97,673.97,673.97,0.0,660.8244,660.8244,660.8244,660.8244,0.0
2023-03-28 12:40:00,673.63,674.52,673.62,674.52,1500.0,660.491,661.3637,660.4812,661.3637,1500.0
2023-03-28 12:45:00,675.14,675.14,675.05,675.06,200.0,661.9716,661.9716,661.8833,661.8931,200.0
2023-03-28 12:50:00,674.88,675.57,674.88,675.57,407.0,661.7166,662.3932,661.7166,662.3932,407.0
2023-03-28 12:55:00,675.68,675.68,675.67,675.68,100.0,662.501,662.501,662.4912,662.501,100.0
2023-03-28 13:00:00,675.22,675.22,674.92,674.92,500.0,662.05,662.05,661.7559,661.7559,500.0
2023-03-28 13:05:00,675.39,675.39,675.09,675.31,404.0,662.2167,662.2167,661.9225,662.1382,404.0
2023-03-28 13:10:00,674.7,674.7,674.7,674.7,100.0,661.5401,661.5401,661.5401,661.5401,100.0
2023-03-28 13:15:00,675.24,675.24,675.23,675.24,100.0,662.0696,662.0696,662.0598,662.0696,100.0
2023-03-28 13:20:00,675.14,675.15,675.14,675.14,100.0,661.9716,661.9814,661.9716,661.9716,100.0
2023-03-28 13:25:00,674.18,674.34,674.18,674.34,200.0,661.0303,661.1872,661.0303,661.1872,200.0
2023-03-28 13:30:00,674.19,674.41,674.19,674.31,300.0,661.0401,661.2558,661.0401,661.1578,300.0
2023-03-28 13:35:00,673.44,673.44,672.98,672.98,800.0,660.3047,660.3047,659.8537,659.8537,800.0
2023-03-28 13:40:00,672.96,673.4,672.96,673.14,500.0,659.8341,660.2655,659.8341,660.0106,500.0
2023-03-28 13:45:00,673.14,673.14,673.14,673.14,0.0,660.0106,660.0106,660.0106,660.0106,0.0
2023-03-28 13:50:00,672.2,672.64,672.2,672.64,300.0,659.0889,659.5203,659.0889,659.5203,300.0
2023-03-28 13:55:00,671.99,672.18,671.99,672.18,200.0,658.883,659.0693,658.883,659.0693,200.0
2023-03-28 14:00:00,672.77,673.68,672.77,673.3,400.0,659.6478,660.54,659.6478,660.1675,400.0
2023-03-28 14:05:00,673.36,673.43,673.36,673.38,400.0,660.2263,660.2949,660.2263,660.2459,400.0
2023-03-28 14:10:00,673.3,673.47,673.25,673.3,700.0,660.1675,660.3341,660.1184,660.1675,700.0
2023-03-28 14:15:00,673.7,673.7,673.52,673.52,334.0,660.5597,660.5597,660.3832,660.3832,334.0
2023-03-28 14:20:00,673.47,673.47,672.76,672.76,500.0,660.3341,660.3341,659.638,659.638,500.0
2023-03-28 14:25:00,672.99,672.99,672.6,672.62,500.0,659.8635,659.8635,659.4811,659.5007,500.0
2023-03-28 14:30:00,672.41,672.41,671.69,671.69,1308.0,659.2948,659.2948,658.5889,658.5889,1308.0
2023-03-28 14:35:00,671.77,671.95,671.58,671.95,514.0,658.6673,658.8438,658.481,658.8438,514.0
2023-03-28 14:40:00,672.41,672.41,672.4,672.41,100.0,659.2948,659.2948,659.285,659.2948,100.0
2023-03-28 14:45:00,672.89,672.9,672.74,672.74,200.0,659.7654,659.7753,659.6184,659.6184,200.0
2023-03-28 14:50:00,672.96,673.28,672.96,673.28,400.0,659.8341,660.1478,659.8341,660.1478,400.0
2023-03-28 14:55:00,673.26,673.35,672.85,673.35,751.0,660.1282,660.2165,659.7262,660.2165,751.0
2023-03-28 15:00:00,673.44,673.84,673.4,673.62,1901.0,660.3047,660.6969,660.2655,660.4812,1901.0
2023-03-28 15:05:00,674.12,674.29,674.12,674.17,400.0,660.9715,661.1381,660.9715,661.0205,400.0
2023-03-28 15:10:00,673.85,673.97,673.62,673.63,540.0,660.7067,660.8244,660.4812,660.491,540.0
2023-03-28 15:15:00,673.15,673.52,673.15,673.46,500.0,660.0204,660.3832,660.0204,660.3243,500.0
2023-03-28 15:20:00,673.19,674.21,673.18,674.14,1331.0,660.0596,661.0597,660.0498,660.9911,1331.0
2023-03-28 15:25:00,674.48,674.48,674.47,674.48,100.0,661.3244,661.3244,661.3146,661.3244,100.0
2023-03-28 15:30:00,674.59,675.53,674.58,675.53,806.0,661.4323,662.354,661.4225,662.354,806.0
2023-03-28 15:35:00,675.79,675.82,674.21,674.84,1201.0,662.6089,662.6383,661.0597,661.6774,1201.0
2023-03-28 15:40:00,674.84,674.84,674.84,674.84,0.0,661.6774,661.6774,661.6774,661.6774,0.0
2023-03-28 15:45:00,674.58,674.74,674.54,674.74,700.0,661.4225,661.5794,661.3833,661.5794,700.0
2023-03-28 15:50:00,675.02,675.49,674.59,674.81,1919.0,661.8539,662.3147,661.4323,661.648,1919.0
2023-03-28 15:55:00,675.3,676.29,674.7,675.94,6684.0,662.1284,663.0991,661.5401,662.756,6684.0
2023-03-29 09:30:00,681.79,681.79,675.77,677.14,2133.0,668.4919,668.4919,662.5893,663.9326,2133.0
2023-03-29 09:35:00,677.65,677.65,677.65,677.65,100.0,664.4326,664.4326,664.4326,664.4326,100.0
2023-03-29 09:40:00,680.0,680.0,680.0,680.0,133.0,666.7368,666.7368,666.7368,666.7368,133.0
2023-03-29 09:45:00,681.54,681.54,679.68,679.68,264.0,668.2467,668.2467,666.423,666.423,264.0
2023-03-29 09:50:00,679.82,679.82,679.81,679.82,234.0,666.5603,666.5603,666.5505,666.5603,234.0
2023-03-29 09:55:00,678.68,679.43,678.61,678.61,300.0,665.4425,666.1779,665.3739,665.3739,300.0
2023-03-29 10:00:00,679.68,679.68,677.97,679.01,2218.0,666.423,666.423,664.7464,665.7661,2218.0
2023-03-29 10:05:00,678.55,678.58,678.21,678.22,807.0,665.3151,665.3445,664.9817,664.9915,807.0
2023-03-29 10:10:00,677.98,678.59,677.57,677.73,1900.0,664.7562,665.3543,664.3542,664.511,1900.0
2023-03-29 10:15:00,677.64,677.64,676.91,677.06,400.0,664.4228,664.4228,663.707,663.8541,400.0
2023-03-29 10:20:00,676.85,677.03,676.58,676.69,1073.0,663.6482,663.8247,663.3835,663.4913,1073.0
2023-03-29 10:25:00,676.13,677.17,676.13,676.6,2186.0,662.9423,663.962,662.9423,663.4031,2186.0
2023-03-29 10:30:00,677.0,677.0,676.5,676.62,2700.0,663.7953,663.7953,663.305,663.4227,2700.0
2023-03-29 10:35:00,676.62,677.01,675.85,677.01,900.0,663.4227,663.8051,662.6677,663.8051,900.0
2023-03-29 10:40:00,676.73,676.73,675.61,675.84,1850.0,663.5306,663.5306,662.4324,662.6579,1850.0
2023-03-29 10:45:00,676.11,676.34,675.46,676.12,1678.0,662.9226,663.1482,662.2853,662.9324,1678.0
2023-03-29 10:50:00,676.04,676.06,675.66,675.66,844.0,662.854,662.8736,662.4814,662.4814,844.0
2023-03-29 10:55:00,675.02,675.02,673.93,673.93,828.0,661.8539,661.8539,660.7852,660.7852,828.0
2023-03-29 11:00:00,673.72,674.02,672.94,673.43,2598.0,660.5793,660.8734,659.8145,660.2949,2598.0
2023-03-29 11:05:00,673.09,673.91,672.94,673.91,1504.0,659.9615,660.7656,659.8145,660.7656,1504.0
2023-03-29 11:10:00,673.44,673.92,673.44,673.63,1000.0,660.3047,660.7754,660.3047,660.491,1000.0
2023-03-29 11:15:00,673.5,674.34,673.26,673.5,1200.0,660.3636,661.1872,660.1282,660.3636,1200.0
2023-03-29 11:20:00,673.35,673.81,672.37,672.38,2427.0,660.2165,660.6675,659.2556,659.2654,2427.0
2023-03-29 11:25:00,672.08,672.09,671.27,671.73,300.0,658.9712,658.9811,658.177,658.6281,300.0
2023-03-29 11:30:00,672.06,673.19,672.0,672.88,1325.0,658.9516,660.0596,658.8928,659.7556,1325.0
2023-03-29 11:35:00,672.46,673.13,672.35,673.0,1171.0,659.3438,660.0008,659.236,659.8733,1171.0
2023-03-29 11:40:00,673.0,673.0,673.0,673.0,0.0,659.8733,659.8733,659.8733,659.8733,0.0
2023-03-29 11:45:00,672.55,672.9,672.55,672.89,400.0,659.4321,659.7753,659.4321,659.7654,400.0
2023-03-29 11:50:00,672.89,672.89,672.89,672.89,0.0,659.7654,659.7654,659.7654,659.7654,0.0
2023-03-29 11:55:00,674.8,674.8,674.44,674.51,300.0,661.6382,661.6382,661.2852,661.3539,300.0
2023-03-29 12:00:00,674.95,674.95,674.95,674.95,100.0,661.7853,661.7853,661.7853,661.7853,100.0
2023-03-29 12:05:00,675.34,675.34,674.16,674.16,600.0,662.1677,662.1677,661.0107,661.0107,600.0
2023-03-29 12:10:00,674.36,674.48,674.36,674.48,700.0,661.2068,661.3244,661.2068,661.3244,700.0
2023-03-29 12:15:00,674.48,674.5,673.78,673.78,600.0,661.3244,661.344,660.6381,660.6381,600.0
2023-03-29 12:20:00,673.78,673.78,673.78,673.78,0.0,660.6381,660.6381,660.6381,660.6381,0.0
2023-03-29 12:25:00,673.75,673.99,673.27,673.27,1233.0,660.6087,660.844,660.138,660.138,1233.0
2023-03-29 12:30:00,673.63,673.76,673.38,673.38,800.0,660.491,660.6185,660.2459,660.2459,800.0
2023-03-29 12:35:00,673.36,674.25,673.27,673.8,2209.0,660.2263,661.0989,660.138,660.6577,2209.0
2023-03-29 12:40:00,673.78,674.2,673.73,674.2,800.0,660.6381,661.0499,660.5891,661.0499,800.0
2023-03-29 12:45:00,673.92,674.37,673.92,674.37,400.0,660.7754,661.2166,660.7754,661.2166,400.0
2023-03-29 12:50:00,674.84,674.84,674.83,674.84,100.0,661.6774,661.6774,661.6676,661.6774,100.0
2023-03-29 12:55:00,674.69,674.69,674.69,674.69,100.0,661.5303,661.5303,661.5303,661.5303,100.0
2023-03-29 13:00:00,674.99,674.99,674.99,674.99,100.0,661.8245,661.8245,661.8245,661.8245,100.0
2023-03-29 13:05:00,675.35,675.35,675.34,675.35,100.0,662.1775,662.1775,662.1677,662.1775,100.0
2023-03-29 13:10:00,675.49,675.56,675.1,675.1,600.0,662.3147,662.3834,661.9323,661.9323,600.0
2023-03-29 13:15:00,675.04,675.04,674.99,674.99,400.0,661.8735,661.8735,661.8245,661.8245,400.0
2023-03-29 13:20:00,674.72,675.12,674.71,675.12,400.0,661.5598,661.952,661.55,661.952,400.0
2023-03-29 13:25:00,675.12,675.12,675.12,675.12,0.0,661.952,661.952,661.952,661.952,0.0
2023-03-29 13:30:00,675.54,675.54,675.35,675.35,723.0,662.3638,662.3638,662.1775,662.1775,723.0
2023-03-29 13:35:00,674.66,674.66,674.48,674.49,500.0,661.5009,661.5009,661.3244,661.3342,500.0
2023-03-29 13:40:00,674.34,674.39,673.62,673.77,2200.0,661.1872,661.2362,660.4812,660.6283,2200.0
2023-03-29 13:45:00,673.5,673.51,673.5,673.5,200.0,660.3636,660.3734,660.3636,660.3636,200.0
2023-03-29 13:50:00,673.5,673.5,673.5,673.5,0.0,660.3636,660.3636,660.3636,660.3636,0.0
2023-03-29 13:55:00,673.68,674.23,673.47,674.0,930.0,660.54,661.0793,660.3341,660.8538,930.0
2023-03-29 14:00:00,674.21,674.27,673.72,673.72,1304.0,661.0597,661.1185,660.5793,660.5793,1304.0
2023-03-29 14:05:00,673.8,674.22,673.76,674.04,616.0,660.6577,661.0695,660.6185,660.893,616.0
2023-03-29 14:10:00,674.23,674.43,673.5,673.89,1333.0,661.0793,661.2754,660.3636,660.7459,1333.0
2023-03-29 14:15:00,673.79,673.79,673.79,673.79,100.0,660.6479,660.6479,660.6479,660.6479,100.0
2023-03-29 14:20:00,673.81,673.81,673.8,673.81,166.0,660.6675,660.6675,660.6577,660.6675,166.0
2023-03-29 14:25:00,673.54,673.72,673.38,673.7,752.0,660.4028,660.5793,660.2459,660.5597,752.0
2023-03-29 14:30:00,673.22,674.11,673.22,674.11,1436.0,660.089,660.9617,660.089,660.9617,1436.0
2023-03-29 14:35:00,673.97,674.15,673.97,674.15,200.0,660.8244,661.0009,660.8244,661.0009,200.0
2023-03-29 14:40:00,674.22,674.22,674.16,674.19,600.0,661.0695,661.0695,661.0107,661.0401,600.0
2023-03-29 14:45:00,674.24,674.54,674.12,674.12,900.0,661.0891,661.3833,660.9715,660.9715,900.0
2023-03-29 14:50:00,674.43,674.52,673.69,674.37,1670.0,661.2754,661.3637,660.5498,661.2166,1670.0
2023-03-29 14:55:00,674.38,674.62,674.12,674.12,1082.0,661.2264,661.4617,660.9715,660.9715,1082.0
2023-03-29 15:00:00,674.15,674.25,673.89,674.25,1011.0,661.0009,661.0989,660.7459,661.0989,1011.0
2023-03-29 15:05:00,674.13,674.22,674.1,674.1,300.0,660.9813,661.0695,660.9518,660.9518,300.0
2023-03-29 15:10:00,674.23,674.31,674.23,674.31,200.0,661.0793,661.1578,661.0793,661.1578,200.0
2023-03-29 15:15:00,674.28,674.6,674.28,674.48,1610.0,661.1283,661.4421,661.1283,661.3244,1610.0
2023-03-29 15:20:00,674.47,674.97,674.47,674.51,2000.0,661.3146,661.8049,661.3146,661.3539,2000.0
2023-03-29 15:25:00,674.38,674.5,674.34,674.47,619.0,661.2264,661.344,661.1872,661.3146,619.0
2023-03-29 15:30:00,674.61,674.61,674.54,674.56,400.0,661.4519,661.4519,661.3833,661.4029,400.0
2023-03-29 15:35:00,674.37,674.88,674.37,674.88,641.0,661.2166,661.7166,661.2166,661.7166,641.0
2023-03-29 15:40:00,675.27,676.66,675.27,676.66,951.0,662.099,663.4619,662.099,663.4619,951.0
2023-03-29 15:45:00,676.72,676.98,676.6,676.71,700.0,663.5207,663.7757,663.4031,663.5109,700.0
2023-03-29 15:50:00,676.54,676.54,675.26,675.44,3473.0,663.3443,663.3443,662.0892,662.2657,3473.0
2023-03-29 15:55:00,675.71,675.78,674.7,674.71,8737.0,662.5304,662.5991,661.5401,661.55,8737.0
2023-03-30 09:30:00,677.64,678.48,675.13,678.48,2712.0,664.4228,665.2464,661.9618,665.2464,2712.0
2023-03-30 09:35:00,677.24,678.19,674.9,676.09,852.0,664.0306,664.9621,661.7362,662.903,852.0
2023-03-30 09:40:00,675.51,677.19,674.82,677.19,1804.0,662.3343,663.9816,661.6578,663.9816,1804.0
2023-03-30 09:45:00,676.11,676.11,672.88,673.76,4274.0,662.9226,662.9226,659.7556,660.6185,4274.0
2023-03-30 09:50:00,673.83,673.83,672.63,672.63,615.0,660.6871,660.6871,659.5105,659.5105,615.0
2023-03-30 09:55:00,671.75,673.85,671.7,673.17,3274.0,658.6477,660.7067,658.5987,660.04,3274.0
2023-03-30 10:00:00,674.04,674.04,674.04,674.04,100.0,660.893,660.893,660.893,660.893,100.0
2023-03-30 10:05:00,674.87,674.87,674.46,674.47,267.0,661.7068,661.7068,661.3048,661.3146,267.0
2023-03-30 10:10:00,674.72,674.92,673.9,673.91,1500.0,661.5598,661.7559,660.7557,660.7656,1500.0
2023-03-30 10:15:00,674.03,674.04,674.03,674.03,100.0,660.8832,660.893,660.8832,660.8832,100.0
2023-03-30 10:20:00,673.89,674.24,673.75,673.98,885.0,660.7459,661.0891,660.6087,660.8342,885.0
2023-03-30 10:25:00,674.05,675.42,673.73,675.42,400.0,660.9028,662.2461,660.5891,662.2461,400.0
2023-03-30 10:30:00,674.07,674.82,674.07,674.82,606.0,660.9224,661.6578,660.9224,661.6578,606.0
2023-03-30 10:35:00,674.88,674.88,674.28,674.72,500.0,661.7166,661.7166,661.1283,661.5598,500.0
2023-03-30 10:40:00,674.14,674.24,674.14,674.22,600.0,660.9911,661.0891,660.9911,661.0695,600.0
2023-03-30 10:45:00,674.31,674.39,673.61,673.62,943.0,661.1578,661.2362,660.4714,660.4812,943.0
2023-03-30 10:50:00,673.42,673.67,672.87,673.31,1147.0,660.2851,660.5302,659.7458,660.1773,1147.0
2023-03-30 10:55:00,673.08,673.3,671.25,671.25,1185.0,659.9517,660.1675,658.1574,658.1574,1185.0
2023-03-30 11:00:00,671.95,672.38,671.95,672.3,546.0,658.8438,659.2654,658.8438,659.187,546.0
2023-03-30 11:05:00,672.82,673.17,672.82,673.17,300.0,659.6968,660.04,659.6968,660.04,300.0
2023-03-30 11:10:00,672.95,673.58,672.94,673.42,700.0,659.8243,660.442,659.8145,660.2851,700.0
2023-03-30 11:15:00,672.41,672.73,672.25,672.65,841.0,659.2948,659.6086,659.1379,659.5301,841.0
2023-03-30 11:20:00,672.64,672.64,672.23,672.23,200.0,659.5203,659.5203,659.1183,659.1183,200.0
2023-03-30 11:25:00,672.4,672.4,672.07,672.33,800.0,659.285,659.285,658.9614,659.2164,800.0
2023-03-30 11:30:00,672.33,672.33,671.95,672.06,651.0,659.2164,659.2164,658.8438,658.9516,651.0
2023-03-30 11:35:00,671.66,671.66,671.18,671.19,1000.0,658.5594,658.5594,658.0888,658.0986,1000.0
2023-03-30 11:40:00,671.24,671.24,670.69,671.12,1700.0,658.1476,658.1476,657.6084,658.03,1700.0
2023-03-30 11:45:00,671.09,671.59,668.86,668.86,2080.0,658.0006,658.4908,655.8141,655.8141,2080.0
2023-03-30 11:50:00,668.79,669.67,668.23,669.67,1376.0,655.7454,656.6083,655.1963,656.6083,1376.0
2023-03-30 11:55:00,669.74,669.74,668.65,669.58,2591.0,656.6769,656.6769,655.6081,656.52,2591.0
2023-03-30 12:00:00,669.38,670.13,669.04,669.77,1424.0,656.3239,657.0593,655.9905,656.7063,1424.0
2023-03-30 12:05:00,669.63,669.63,669.63,669.63,100.0,656.569,656.569,656.569,656.569,100.0
2023-03-30 12:10:00,670.31,670.58,670.31,670.46,700.0,657.2358,657.5005,657.2358,657.3828,700.0
2023-03-30 12:15:00,669.63,669.85,669.62,669.85,600.0,656.569,656.7847,656.5592,656.7847,600.0
2023-03-30 12:20:00,669.88,670.27,669.48,669.49,1600.0,656.8142,657.1966,656.422,656.4318,1600.0
2023-03-30 12:25:00,669.71,669.9,669.49,669.89,300.0,656.6475,656.8338,656.4318,656.824,300.0
2023-03-30 12:30:00,670.09,670.09,669.37,669.37,500.0,657.0201,657.0201,656.3141,656.3141,500.0
2023-03-30 12:35:00,669.38,669.38,668.78,668.85,600.0,656.3239,656.3239,655.7356,655.8042,600.0
2023-03-30 12:40:00,668.42,668.69,668.42,668.69,300.0,655.3826,655.6474,655.3826,655.6474,300.0
2023-03-30 12:45:00,668.93,668.97,668.93,668.97,200.0,655.8827,655.9219,655.8827,655.9219,200.0
2023-03-30 12:50:00,669.06,669.24,668.79,669.0,800.0,656.0102,656.1866,655.7454,655.9513,800.0
2023-03-30 12:55:00,669.08,669.46,669.08,669.15,1200.0,656.0298,656.4024,656.0298,656.0984,1200.0
2023-03-30 13:00:00,669.18,669.21,669.17,669.21,500.0,656.1278,656.1572,656.118,656.1572,500.0
2023-03-30 13:05:00,669.33,669.35,668.77,668.77,1500.0,656.2749,656.2945,655.7258,655.7258,1500.0
2023-03-30 13:10:00,667.89,668.73,667.89,668.71,500.0,654.863,655.6866,654.863,655.667,500.0
2023-03-30 13:15:00,668.86,668.86,668.22,668.22,400.0,655.8141,655.8141,655.1865,655.1865,400.0
2023-03-30 13:20:00,668.47,668.89,668.22,668.23,902.0,655.4317,655.8435,655.1865,655.1963,902.0
2023-03-30 13:25:00,668.35,668.4,668.34,668.4,200.0,655.314,655.363,655.3042,655.363,200.0
2023-03-30 13:30:00,668.2,668.26,668.01,668.26,575.0,655.1669,655.2258,654.9806,655.2258,575.0
2023-03-30 13:35:00,668.45,668.78,668.44,668.78,300.0,655.4121,655.7356,655.4022,655.7356,300.0
2023-03-30 13:40:00,669.04,670.81,668.8,670.81,7100.0,655.9905,657.726,655.7552,657.726,7100.0
2023-03-30 13:45:00,670.8,670.85,670.46,670.72,500.0,657.7162,657.7652,657.3828,657.6378,500.0
2023-03-30 13:50:00,671.49,671.92,671.3,671.92,650.0,658.3928,658.8144,658.2065,658.8144,650.0
2023-03-30 13:55:00,671.61,671.84,671.61,671.84,300.0,658.5104,658.7359,658.5104,658.7359,300.0
2023-03-30 14:00:00,671.67,672.7,671.67,672.7,420.0,658.5692,659.5792,658.5692,659.5792,420.0
2023-03-30 14:05:00,672.7,672.7,672.7,672.7,0.0,659.5792,659.5792,659.5792,659.5792,0.0
2023-03-30 14:10:00,672.71,672.71,672.52,672.52,400.0,659.589,659.589,659.4027,659.4027,400.0
2023-03-30 14:15:00,672.41,672.54,672.1,672.54,527.0,659.2948,659.4223,658.9909,659.4223,527.0
2023-03-30 14:20:00,672.35,672.58,672.34,672.58,300.0,659.236,659.4615,659.2262,659.4615,300.0
2023-03-30 14:25:00,672.64,672.64,672.64,672.64,100.0,659.5203,659.5203,659.5203,659.5203,100.0
2023-03-30 14:30:00,672.71,673.06,672.71,673.06,200.0,659.589,659.9321,659.589,659.9321,200.0
2023-03-30 14:35:00,672.1,672.1,672.0,672.0,200.0,658.9909,658.9909,658.8928,658.8928,200.0
2023-03-30 14:40:00,672.12,672.12,671.98,671.99,401.0,659.0105,659.0105,658.8732,658.883,401.0
2023-03-30 14:45:00,671.84,671.84,671.35,671.35,334.0,658.7359,658.7359,658.2555,658.2555,334.0
2023-03-30 14:50:00,671.36,671.36,670.24,670.29,1300.0,658.2653,658.2653,657.1671,657.2162,1300.0
2023-03-30 14:55:00,670.06,670.14,670.06,670.13,400.0,656.9906,657.0691,656.9906,657.0593,400.0
2023-03-30 15:00:00,670.04,670.04,669.96,669.96,200.0,656.971,656.971,656.8926,656.8926,200.0
2023-03-30 15:05:00,669.94,669.94,669.49,669.49,302.0,656.873,656.873,656.4318,656.4318,302.0
2023-03-30 15:10:00,669.18,669.18,668.75,668.83,902.0,656.1278,656.1278,655.7062,655.7846,902.0
2023-03-30 15:15:00,668.36,668.92,668.35,668.76,900.0,655.3238,655.8729,655.314,655.716,900.0
2023-03-30 15:20:00,668.75,669.44,668.61,669.44,2625.0,655.7062,656.3827,655.5689,656.3827,2625.0
2023-03-30 15:25:00,669.45,669.72,669.22,669.72,500.0,656.3925,656.6573,656.167,656.6573,500.0
2023-03-30 15:30:00,670.56,670.56,670.56,670.56,100.0,657.4809,657.4809,657.4809,657.4809,100.0
2023-03-30 15:35:00,670.14,671.33,670.13,671.31,1010.0,657.0691,658.2359,657.0593,658.2163,1010.0
2023-03-30 15:40:00,671.42,671.74,671.28,671.4,4913.0,658.3241,658.6379,658.1869,658.3045,4913.0
2023-03-30 15:45:00,671.47,671.47,671.23,671.35,600.0,658.3731,658.3731,658.1378,658.2555,600.0
2023-03-30 15:50:00,671.62,671.88,670.38,670.38,1409.0,658.5202,658.7751,657.3044,657.3044,1409.0
2023-03-30 15:55:00,670.1,670.44,669.1,669.39,3399.0,657.0299,657.3632,656.0494,656.3337,3399.0
2023-03-31 09:30:00,673.3,673.38,672.81,673.38,2941.0,660.1675,660.2459,659.687,660.2459,2941.0
2023-03-31 09:35:00,673.94,674.32,673.94,674.32,200.0,660.795,661.1676,660.795,661.1676,200.0
2023-03-31 09:40:00,674.92,675.41,674.15,675.41,1603.0,661.7559,662.2363,661.0009,662.2363,1603.0
2023-03-31 09:45:00,675.79,677.92,674.95,677.8,2106.0,662.6089,664.6973,661.7853,664.5797,2106.0
2023-03-31 09:50:00,678.01,678.2,678.01,678.14,1300.0,664.7856,664.9719,664.7856,664.913,1300.0
2023-03-31 09:55:00,678.21,678.29,675.24,675.25,1700.0,664.9817,665.0601,662.0696,662.0794,1700.0
2023-03-31 10:00:00,677.03,677.2,676.36,677.2,700.0,663.8247,663.9914,663.1678,663.9914,700.0
2023-03-31 10:05:00,676.77,676.77,676.77,676.77,100.0,663.5698,663.5698,663.5698,663.5698,100.0
2023-03-31 10:10:00,676.57,676.68,676.33,676.62,400.0,663.3737,663.4815,663.1384,663.4227,400.0
2023-03-31 10:15:00,675.69,675.78,674.97,674.97,601.0,662.5108,662.5991,661.8049,661.8049,601.0
2023-03-31 10:20:00,675.88,675.97,675.6,675.6,300.0,662.6971,662.7854,662.4226,662.4226,300.0
2023-03-31 10:25:00,675.48,676.5,675.39,676.42,900.0,662.3049,663.305,662.2167,663.2266,900.0
2023-03-31 10:30:00,675.85,676.2,675.65,675.66,575.0,662.6677,663.0109,662.4716,662.4814,575.0
2023-03-31 10:35:00,675.22,675.22,674.75,674.75,400.0,662.05,662.05,661.5892,661.5892,400.0
2023-03-31 10:40:00,675.26,675.87,675.19,675.19,950.0,662.0892,662.6873,662.0206,662.0206,950.0
2023-03-31 10:45:00,676.55,676.81,676.55,676.81,400.0,663.3541,663.609,663.3541,663.609,400.0
2023-03-31 10:50:00,677.01,677.01,676.91,676.91,400.0,663.8051,663.8051,663.707,663.707,400.0
2023-03-31 10:55:00,676.81,677.69,676.56,677.48,1101.0,663.609,664.4718,663.3639,664.2659,1101.0
2023-03-31 11:00:00,676.59,676.59,676.59,676.59,200.0,663.3933,663.3933,663.3933,663.3933,200.0
2023-03-31 11:05:00,675.98,675.98,675.93,675.93,200.0,662.7952,662.7952,662.7462,662.7462,200.0
2023-03-31 11:10:00,676.48,677.5,676.48,677.43,736.0,663.2854,664.2855,663.2854,664.2169,736.0
2023-03-31 11:15:00,677.59,677.59,677.59,677.59,100.0,664.3738,664.3738,664.3738,664.3738,100.0
2023-03-31 11:20:00,677.59,677.59,677.59,677.59,0.0,664.3738,664.3738,664.3738,664.3738,0.0
2023-03-31 11:25:00,678.89,678.89,677.12,677.12,1100.0,665.6484,665.6484,663.9129,663.9129,1100.0
2023-03-31 11:30:00,677.15,677.24,676.44,677.24,1400.0,663.9424,664.0306,663.2462,664.0306,1400.0
2023-03-31 11:35:00,676.96,676.96,676.91,676.92,400.0,663.7561,663.7561,663.707,663.7168,400.0
2023-03-31 11:40:00,676.82,677.01,676.82,676.94,300.0,663.6188,663.8051,663.6188,663.7365,300.0
2023-03-31 11:45:00,676.97,676.97,676.97,676.97,100.0,663.7659,663.7659,663.7659,663.7659,100.0
2023-03-31 11:50:00,676.67,676.67,675.32,675.33,1800.0,663.4717,663.4717,662.1481,662.1579,1800.0
2023-03-31 11:55:00,675.38,675.84,675.38,675.83,1321.0,662.2069,662.6579,662.2069,662.6481,1321.0
2023-03-31 12:00:00,676.0,676.21,676.0,676.21,300.0,662.8148,663.0207,662.8148,663.0207,300.0
2023-03-31 12:05:00,676.32,676.32,676.32,676.32,128.0,663.1285,663.1285,663.1285,663.1285,128.0
2023-03-31 12:10:00,676.85,677.6,676.55,677.54,1315.0,663.6482,664.3836,663.3541,664.3248,1315.0
2023-03-31 12:15:00,677.25,680.92,677.09,680.92,5077.0,664.0404,667.6388,663.8835,667.6388,5077.0
2023-03-31 12:20:00,680.91,681.0,680.91,681.0,200.0,667.629,667.7173,667.629,667.7173,200.0
2023-03-31 12:25:00,681.6,681.6,681.04,681.04,313.0,668.3056,668.3056,667.7565,667.7565,313.0
2023-03-31 12:30:00,680.42,680.42,680.42,680.42,102.0,667.1486,667.1486,667.1486,667.1486,102.0
2023-03-31 12:35:00,680.01,680.02,678.83,679.46,600.0,666.7466,666.7564,665.5896,666.2073,600.0
2023-03-31 12:40:00,679.19,679.19,678.87,678.87,300.0,665.9426,665.9426,665.6288,665.6288,300.0
2023-03-31 12:45:00,678.87,678.87,678.87,678.87,0.0,665.6288,665.6288,665.6288,665.6288,0.0
2023-03-31 12:50:00,678.47,678.47,678.24,678.25,300.0,665.2366,665.2366,665.0111,665.0209,300.0
2023-03-31 12:55:00,678.52,679.02,678.52,679.01,1147.0,665.2856,665.7759,665.2856,665.7661,1147.0
2023-03-31 13:00:00,678.34,678.73,678.2,678.22,500.0,665.1091,665.4915,664.9719,664.9915,500.0
2023-03-31 13:05:00,678.0,678.67,677.44,678.67,875.0,664.7758,665.4327,664.2267,665.4327,875.0
2023-03-31 13:10:00,678.16,678.35,677.89,678.24,1500.0,664.9327,665.119,664.6679,665.0111,1500.0
2023-03-31 13:15:00,678.31,678.31,677.99,678.0,1088.0,665.0797,665.0797,664.766,664.7758,1088.0
2023-03-31 13:20:00,678.0,678.0,677.9,677.91,200.0,664.7758,664.7758,664.6777,664.6875,200.0
2023-03-31 13:25:00,677.91,677.91,677.91,677.91,0.0,664.6875,664.6875,664.6875,664.6875,0.0
2023-03-31 13:30:00,678.29,678.31,678.29,678.31,231.0,665.0601,665.0797,665.0601,665.0797,231.0
2023-03-31 13:35:00,678.83,678.83,678.82,678.83,100.0,665.5896,665.5896,665.5798,665.5896,100.0
2023-03-31 13:40:00,680.01,680.53,680.01,680.53,200.0,666.7466,667.2564,666.7466,667.2564,200.0
2023-03-31 13:45:00,680.46,680.46,680.14,680.14,200.0,667.1878,667.1878,666.874,666.874,200.0
2023-03-31 13:50:00,680.14,680.14,680.14,680.14,0.0,666.874,666.874,666.874,666.874,0.0
2023-03-31 13:55:00,679.33,679.37,678.81,679.37,600.0,666.0798,666.1191,665.57,666.1191,600.0
2023-03-31 14:00:00,679.69,679.69,679.53,679.53,200.0,666.4328,666.4328,666.2759,666.2759,200.0
2023-03-31 14:05:00,680.57,680.57,680.56,680.57,100.0,667.2957,667.2957,667.2858,667.2957,100.0
2023-03-31 14:10:00,680.57,680.57,680.57,680.57,0.0,667.2957,667.2957,667.2957,667.2957,0.0
2023-03-31 14:15:00,680.08,680.08,679.98,679.98,200.0,666.8152,666.8152,666.7172,666.7172,200.0
2023-03-31 14:20:00,679.97,680.24,679.69,679.69,500.0,666.7074,666.9721,666.4328,666.4328,500.0
2023-03-31 14:25:00,678.96,680.04,678.96,680.04,600.0,665.7171,666.776,665.7171,666.776,600.0
2023-03-31 14:30:00,679.94,679.94,679.67,679.67,268.0,666.6779,666.6779,666.4132,666.4132,268.0
2023-03-31 14:35:00,680.25,681.08,680.0,680.0,2149.0,666.9819,667.7957,666.7368,666.7368,2149.0
2023-03-31 14:40:00,680.02,680.02,679.91,679.99,990.0,666.7564,666.7564,666.6485,666.727,990.0
2023-03-31 14:45:00,681.43,681.43,681.43,681.43,200.0,668.1389,668.1389,668.1389,668.1389,200.0
2023-03-31 14:50:00,681.07,681.42,681.07,681.42,400.0,667.7859,668.1291,667.7859,668.1291,400.0
2023-03-31 14:55:00,681.53,681.53,681.53,681.53,100.0,668.2369,668.2369,668.2369,668.2369,100.0
2023-03-31 15:00:00,682.26,683.51,682.26,683.51,700.0,668.9527,670.1783,668.9527,670.1783,700.0
2023-03-31 15:05:00,683.32,683.33,682.5,682.5,310.0,669.992,670.0018,669.188,669.188,310.0
2023-03-31 15:10:00,682.18,682.54,682.02,682.16,1042.0,668.8742,669.2272,668.7174,668.8546,1042.0
2023-03-31 15:15:00,682.55,683.31,682.48,683.31,1018.0,669.237,669.9822,669.1684,669.9822,1018.0
2023-03-31 15:20:00,683.46,683.46,683.31,683.31,400.0,670.1293,670.1293,669.9822,669.9822,400.0
2023-03-31 15:25:00,683.88,684.61,683.88,684.03,906.0,670.5411,671.2569,670.5411,670.6882,906.0
2023-03-31 15:30:00,684.83,685.27,684.14,684.45,2309.0,671.4726,671.904,670.796,671.1,2309.0
2023-03-31 15:35:00,684.44,684.65,683.71,684.65,2400.0,671.0902,671.2961,670.3744,671.2961,2400.0
2023-03-31 15:40:00,684.88,685.34,684.69,685.07,4051.0,671.5216,671.9726,671.3353,671.7079,4051.0
2023-03-31 15:45:00,684.69,685.71,684.49,685.56,3572.0,671.3353,672.3354,671.1392,672.1883,3572.0
2023-03-31 15:50:00,685.72,687.83,685.46,687.6,7188.0,672.3452,674.414,672.0903,674.1885,7188.0
2023-03-31 15:55:00,687.86,689.74,687.61,688.64,26894.0,674.4435,676.2868,674.1983,675.2082,26894.0
2023-04-03 09:30:00,685.16,686.79,684.99,686.66,3166.0,671.7961,673.3943,671.6294,673.2669,3166.0
2023-04-03 09:35:00,686.01,686.01,685.23,685.23,1700.0,672.6295,672.6295,671.8648,671.8648,1700.0
2023-04-03 09:40:00,685.23,685.23,685.23,685.23,0.0,671.8648,671.8648,671.8648,671.8648,0.0
2023-04-03 09:45:00,686.21,687.2,686.21,687.2,200.0,672.8256,673.7963,672.8256,673.7963,200.0
2023-04-03 09:50:00,685.25,685.25,685.25,685.25,103.0,671.8844,671.8844,671.8844,671.8844,103.0
2023-04-03 09:55:00,685.99,686.04,684.79,685.25,3542.0,672.6099,672.659,671.4333,671.8844,3542.0
2023-04-03 10:00:00,686.27,687.1,685.27,685.94,1244.0,672.8845,673.6983,671.904,672.5609,1244.0
2023-04-03 10:05:00,687.01,687.07,686.97,686.97,700.0,673.61,673.6689,673.5708,673.5708,700.0
2023-04-03 10:10:00,685.91,686.38,685.91,685.92,788.0,672.5315,672.9923,672.5315,672.5413,788.0
2023-04-03 10:15:00,686.0,686.15,686.0,686.15,200.0,672.6197,672.7668,672.6197,672.7668,200.0
2023-04-03 10:20:00,686.67,687.05,686.4,687.05,700.0,673.2767,673.6493,673.0119,673.6493,700.0
2023-04-03 10:25:00,686.71,686.71,686.0,686.5,400.0,673.3159,673.3159,672.6197,673.11,400.0
2023-04-03 10:30:00,686.8,686.82,686.59,686.59,900.0,673.4041,673.4237,673.1982,673.1982,900.0
2023-04-03 10:35:00,686.48,686.48,685.98,686.47,1100.0,673.0904,673.0904,672.6001,673.0806,1100.0
2023-04-03 10:40:00,686.0,686.0,686.0,686.0,138.0,672.6197,672.6197,672.6197,672.6197,138.0
2023-04-03 10:45:00,685.49,686.2,685.42,685.87,1158.0,672.1197,672.8158,672.0511,672.4923,1158.0
2023-04-03 10:50:00,685.49,685.71,682.87,683.01,5000.0,672.1197,672.3354,669.5508,669.6881,5000.0
2023-04-03 10:55:00,683.31,683.31,682.09,682.14,900.0,669.9822,669.9822,668.786,668.835,900.0
2023-04-03 11:00:00,681.37,681.37,681.37,681.37,500.0,668.08,668.08,668.08,668.08,500.0
2023-04-03 11:05:00,681.67,681.67,679.26,679.48,2067.0,668.3742,668.3742,666.0112,666.2269,2067.0
2023-04-03 11:10:00,679.78,679.98,677.7,677.7,700.0,666.5211,666.7172,664.4816,664.4816,700.0
2023-04-03 11:15:00,677.3,679.35,677.3,679.35,1020.0,664.0894,666.0994,664.0894,666.0994,1020.0
2023-04-03 11:20:00,679.35,679.35,679.35,679.35,0.0,666.0994,666.0994,666.0994,666.0994,0.0
2023-04-03 11:25:00,680.1,680.77,680.09,680.61,900.0,666.8348,667.4918,666.825,667.3349,900.0
2023-04-03 11:30:00,680.26,680.74,680.26,680.74,300.0,666.9917,667.4623,666.9917,667.4623,300.0
2023-04-03 11:35:00,681.15,681.99,681.15,681.99,500.0,667.8643,668.688,667.8643,668.688,500.0
2023-04-03 11:40:00,681.57,681.57,680.28,680.28,500.0,668.2761,668.2761,667.0113,667.0113,500.0
2023-04-03 11:45:00,679.91,680.68,679.91,680.49,1400.0,666.6485,667.4035,666.6485,667.2172,1400.0
2023-04-03 11:50:00,679.66,679.66,679.55,679.56,200.0,666.4034,666.4034,666.2955,666.3054,200.0
2023-04-03 11:55:00,679.48,679.52,679.48,679.51,200.0,666.2269,666.2661,666.2269,666.2563,200.0
2023-04-03 12:00:00,679.67,681.11,679.67,681.0,1600.0,666.4132,667.8251,666.4132,667.7173,1600.0
2023-04-03 12:05:00,680.75,681.01,680.75,680.77,700.0,667.4721,667.7271,667.4721,667.4918,700.0
2023-04-03 12:10:00,681.71,681.85,681.7,681.84,500.0,668.4134,668.5507,668.4036,668.5409,500.0
2023-04-03 12:15:00,681.88,681.88,681.88,681.88,100.0,668.5801,668.5801,668.5801,668.5801,100.0
2023-04-03 12:20:00,681.6,681.6,680.73,681.04,500.0,668.3056,668.3056,667.4525,667.7565,500.0
2023-04-03 12:25:00,681.39,681.88,681.39,681.88,500.0,668.0997,668.5801,668.0997,668.5801,500.0
2023-04-03 12:30:00,681.88,681.88,681.88,681.88,0.0,668.5801,668.5801,668.5801,668.5801,0.0
2023-04-03 12:35:00,681.88,681.88,681.88,681.88,0.0,668.5801,668.5801,668.5801,668.5801,0.0
2023-04-03 12:40:00,681.77,682.05,681.77,681.98,900.0,668.4722,668.7468,668.4722,668.6782,900.0
2023-04-03 12:45:00,681.98,681.98,681.98,681.98,0.0,668.6782,668.6782,668.6782,668.6782,0.0
2023-04-03 12:50:00,682.28,682.51,682.28,682.5,400.0,668.9723,669.1978,668.9723,669.188,400.0
2023-04-03 12:55:00,682.15,682.15,682.15,682.15,109.0,668.8448,668.8448,668.8448,668.8448,109.0
2023-04-03 13:00:00,681.97,682.24,681.92,682.24,557.0,668.6683,668.9331,668.6193,668.9331,557.0
2023-04-03 13:05:00,683.09,683.46,683.08,683.14,800.0,669.7665,670.1293,669.7567,669.8155,800.0
2023-04-03 13:10:00,683.31,683.54,683.31,683.54,200.0,669.9822,670.2077,669.9822,670.2077,200.0
2023-04-03 13:15:00,683.61,684.17,683.61,684.16,1300.0,670.2764,670.8254,670.2764,670.8156,1300.0
2023-04-03 13:20:00,683.92,683.92,683.92,683.92,100.0,670.5803,670.5803,670.5803,670.5803,100.0
2023-04-03 13:25:00,683.32,683.32,682.97,682.97,200.0,669.992,669.992,669.6488,669.6488,200.0
2023-04-03 13:30:00,682.23,682.29,682.23,682.29,200.0,668.9233,668.9821,668.9233,668.9821,200.0
2023-04-03 13:35:00,682.18,682.18,681.84,681.85,400.0,668.8742,668.8742,668.5409,668.5507,400.0
2023-04-03 13:40:00,681.85,681.85,681.13,681.5,900.0,668.5507,668.5507,667.8447,668.2075,900.0
2023-04-03 13:45:00,681.58,681.58,681.58,681.58,100.0,668.286,668.286,668.286,668.286,100.0
2023-04-03 13:50:00,681.65,681.65,681.58,681.59,200.0,668.3546,668.3546,668.286,668.2958,200.0
2023-04-03 13:55:00,681.47,681.85,681.47,681.85,600.0,668.1781,668.5507,668.1781,668.5507,600.0
2023-04-03 14:00:00,682.16,682.17,680.78,681.02,2010.0,668.8546,668.8644,667.5016,667.7369,2010.0
2023-04-03 14:05:00,681.57,681.93,681.34,681.93,696.0,668.2761,668.6291,668.0506,668.6291,696.0
2023-04-03 14:10:00,682.01,682.14,681.93,682.14,500.0,668.7076,668.835,668.6291,668.835,500.0
2023-04-03 14:15:00,681.92,681.92,680.82,681.07,1904.0,668.6193,668.6193,667.5408,667.7859,1904.0
2023-04-03 14:20:00,680.71,681.0,680.43,681.0,600.0,667.4329,667.7173,667.1584,667.7173,600.0
2023-04-03 14:25:00,680.88,681.08,680.61,680.89,400.0,667.5996,667.7957,667.3349,667.6094,400.0
2023-04-03 14:30:00,681.11,681.42,680.88,680.88,624.0,667.8251,668.1291,667.5996,667.5996,624.0
2023-04-03 14:35:00,680.95,681.3,680.95,681.14,500.0,667.6682,668.0114,667.6682,667.8545,500.0
2023-04-03 14:40:00,681.14,681.14,680.47,680.47,1200.0,667.8545,667.8545,667.1976,667.1976,1200.0
2023-04-03 14:45:00,680.72,681.12,680.09,680.71,1636.0,667.4427,667.8349,666.825,667.4329,1636.0
2023-04-03 14:50:00,680.79,681.08,680.78,680.95,900.0,667.5114,667.7957,667.5016,667.6682,900.0
2023-04-03 14:55:00,681.0,681.02,680.76,680.97,600.0,667.7173,667.7369,667.4819,667.6879,600.0
2023-04-03 15:00:00,681.18,681.53,680.89,681.36,1523.0,667.8938,668.2369,667.6094,668.0702,1523.0
2023-04-03 15:05:00,681.9,682.06,681.68,681.77,1881.0,668.5997,668.7566,668.384,668.4722,1881.0
2023-04-03 15:10:00,681.78,682.16,681.7,681.71,3000.0,668.4821,668.8546,668.4036,668.4134,3000.0
2023-04-03 15:15:00,681.2,681.23,680.7,680.7,1124.0,667.9134,667.9428,667.4231,667.4231,1124.0
2023-04-03 15:20:00,680.68,681.16,680.68,681.16,800.0,667.4035,667.8741,667.4035,667.8741,800.0
2023-04-03 15:25:00,681.68,682.23,681.67,682.2,3100.0,668.384,668.9233,668.3742,668.8939,3100.0
2023-04-03 15:30:00,682.21,682.35,681.62,682.03,2588.0,668.9037,669.0409,668.3252,668.7272,2588.0
2023-04-03 15:35:00,682.08,682.08,680.95,680.95,1010.0,668.7762,668.7762,667.6682,667.6682,1010.0
2023-04-03 15:40:00,680.75,680.9,680.26,680.89,1200.0,667.4721,667.6192,666.9917,667.6094,1200.0
2023-04-03 15:45:00,680.69,681.04,680.22,680.58,1400.0,667.4133,667.7565,666.9525,667.3055,1400.0
2023-04-03 15:50:00,680.58,681.66,680.09,680.99,8584.0,667.3055,668.3644,666.825,667.7075,8584.0
2023-04-03 15:55:00,681.11,682.86,681.11,682.86,12547.0,667.8251,669.541,667.8251,669.541,12547.0
2023-04-04 09:30:00,681.97,686.7,681.97,683.59,4101.0,668.6683,673.3061,668.6683,670.2567,4101.0
2023-04-04 09:35:00,684.63,686.04,684.62,686.04,300.0,671.2765,672.659,671.2667,672.659,300.0
2023-04-04 09:40:00,684.71,684.71,681.2,681.2,600.0,671.3549,671.3549,667.9134,667.9134,600.0
2023-04-04 09:45:00,682.39,682.72,682.39,682.72,314.0,669.0802,669.4037,669.0802,669.4037,314.0
2023-04-04 09:50:00,682.34,683.16,681.69,681.7,2103.0,669.0311,669.8351,668.3938,668.4036,2103.0
2023-04-04 09:55:00,679.0,680.37,679.0,680.37,200.0,665.7563,667.0996,665.7563,667.0996,200.0
2023-04-04 10:00:00,679.31,682.26,679.3,680.47,8161.0,666.0602,668.9527,666.0504,667.1976,8161.0
2023-04-04 10:05:00,677.66,677.8,675.5,675.5,1068.0,664.4424,664.5797,662.3245,662.3245,1068.0
2023-04-04 10:10:00,675.42,675.42,674.68,674.68,1100.0,662.2461,662.2461,661.5205,661.5205,1100.0
2023-04-04 10:15:00,673.18,673.18,671.81,671.99,1006.0,660.0498,660.0498,658.7065,658.883,1006.0
2023-04-04 10:20:00,671.86,673.14,671.85,673.14,1836.0,658.7555,660.0106,658.7457,660.0106,1836.0
2023-04-04 10:25:00,673.02,673.59,672.32,672.32,2047.0,659.8929,660.4518,659.2066,659.2066,2047.0
2023-04-04 10:30:00,671.79,673.0,671.79,673.0,547.0,658.6869,659.8733,658.6869,659.8733,547.0
2023-04-04 10:35:00,672.21,672.21,671.0,671.0,400.0,659.0987,659.0987,657.9123,657.9123,400.0
2023-04-04 10:40:00,670.79,670.79,668.95,668.95,1159.0,657.7064,657.7064,655.9023,655.9023,1159.0
2023-04-04 10:45:00,669.14,669.16,668.27,668.47,1969.0,656.0886,656.1082,655.2356,655.4317,1969.0
2023-04-04 10:50:00,669.4,670.12,668.24,669.73,1882.0,656.3435,657.0495,655.2061,656.6671,1882.0
2023-04-04 10:55:00,669.38,669.71,667.99,667.99,461.0,656.3239,656.6475,654.961,654.961,461.0
2023-04-04 11:00:00,666.84,667.46,666.37,666.77,2273.0,653.8335,654.4414,653.3726,653.7648,2273.0
2023-04-04 11:05:00,666.74,667.15,666.56,666.56,1125.0,653.7354,654.1374,653.5589,653.5589,1125.0
2023-04-04 11:10:00,666.45,666.45,665.26,665.37,900.0,653.4511,653.4511,652.2843,652.3921,900.0
2023-04-04 11:15:00,665.34,665.34,664.1,664.1,1100.0,652.3627,652.3627,651.1469,651.1469,1100.0
2023-04-04 11:20:00,664.4,665.32,664.22,664.73,1900.0,651.441,652.3431,651.2646,651.7646,1900.0
2023-04-04 11:25:00,664.44,665.32,664.43,665.32,2700.0,651.4803,652.3431,651.4705,652.3431,2700.0
2023-04-04 11:30:00,665.31,665.31,664.0,664.16,1628.0,652.3333,652.3333,651.0488,651.2057,1628.0
2023-04-04 11:35:00,664.17,664.42,662.89,662.89,1109.0,651.2155,651.4607,649.9605,649.9605,1109.0
2023-04-04 11:40:00,662.88,662.88,661.67,662.09,11658.0,649.9507,649.9507,648.7643,649.1761,11658.0
2023-04-04 11:45:00,662.27,662.33,661.35,661.35,400.0,649.3526,649.4114,648.4505,648.4505,400.0
2023-04-04 11:50:00,658.6,658.6,658.25,658.42,1100.0,645.7542,645.7542,645.411,645.5777,1100.0
2023-04-04 11:55:00,658.71,658.71,657.37,657.37,787.0,645.862,645.862,644.5482,644.5482,787.0
2023-04-04 12:00:00,657.96,659.47,657.65,658.35,1100.0,645.1267,646.6072,644.8227,645.509,1100.0
2023-04-04 12:05:00,658.53,658.66,657.56,657.56,965.0,645.6855,645.813,644.7345,644.7345,965.0
2023-04-04 12:10:00,658.38,658.38,657.56,657.97,405.0,645.5385,645.5385,644.7345,645.1365,405.0
2023-04-04 12:15:00,658.16,658.64,658.16,658.64,300.0,645.3228,645.7934,645.3228,645.7934,300.0
2023-04-04 12:20:00,658.27,658.88,658.27,658.88,550.0,645.4306,646.0287,645.4306,646.0287,550.0
2023-04-04 12:25:00,659.24,660.27,659.24,660.27,910.0,646.3817,647.3916,646.3817,647.3916,910.0
2023-04-04 12:30:00,660.33,660.93,659.95,659.96,1027.0,647.4504,648.0387,647.0778,647.0876,1027.0
2023-04-04 12:35:00,660.68,661.22,660.68,661.12,678.0,647.7936,648.3231,647.7936,648.225,678.0
2023-04-04 12:40:00,661.04,661.24,660.23,660.24,900.0,648.1466,648.3427,647.3524,647.3622,900.0
2023-04-04 12:45:00,660.0,660.04,659.65,659.65,1058.0,647.1269,647.1661,646.7837,646.7837,1058.0
2023-04-04 12:50:00,659.93,659.98,659.75,659.75,408.0,647.0582,647.1073,646.8817,646.8817,408.0
2023-04-04 12:55:00,659.77,659.77,659.42,659.42,200.0,646.9014,646.9014,646.5582,646.5582,200.0
2023-04-04 13:00:00,659.32,659.8,658.91,659.8,1700.0,646.4601,646.9308,646.0581,646.9308,1700.0
2023-04-04 13:05:00,659.99,661.25,659.99,661.09,744.0,647.1171,648.3525,647.1171,648.1956,744.0
2023-04-04 13:10:00,659.59,660.12,659.59,660.12,411.0,646.7249,647.2445,646.7249,647.2445,411.0
2023-04-04 13:15:00,660.12,660.91,659.93,660.63,1200.0,647.2445,648.0191,647.0582,647.7446,1200.0
2023-04-04 13:20:00,660.15,660.33,660.15,660.33,200.0,647.2739,647.4504,647.2739,647.4504,200.0
2023-04-04 13:25:00,659.68,660.14,659.68,660.14,200.0,646.8131,647.2641,646.8131,647.2641,200.0
2023-04-04 13:30:00,660.16,660.16,659.5,659.5,500.0,647.2837,647.2837,646.6366,646.6366,500.0
2023-04-04 13:35:00,659.56,659.56,659.11,659.11,1020.0,646.6954,646.6954,646.2542,646.2542,1020.0
2023-04-04 13:40:00,659.66,659.66,658.07,658.07,1007.0,646.7935,646.7935,645.2345,645.2345,1007.0
2023-04-04 13:45:00,658.07,658.07,657.46,657.94,2276.0,645.2345,645.2345,644.6364,645.107,2276.0
2023-04-04 13:50:00,657.92,657.94,656.62,656.95,1213.0,645.0874,645.107,643.8128,644.1364,1213.0
2023-04-04 13:55:00,657.45,657.45,656.78,657.06,724.0,644.6266,644.6266,643.9697,644.2442,724.0
2023-04-04 14:00:00,656.69,657.41,656.45,657.41,900.0,643.8814,644.5874,643.6461,644.5874,900.0
2023-04-04 14:05:00,657.48,657.79,657.48,657.79,600.0,644.656,644.96,644.656,644.96,600.0
2023-04-04 14:10:00,657.94,657.94,657.76,657.89,300.0,645.107,645.107,644.9306,645.058,300.0
2023-04-04 14:15:00,657.88,657.95,657.54,657.54,500.0,645.0482,645.1168,644.7148,644.7148,500.0
2023-04-04 14:20:00,657.24,657.24,656.13,656.13,600.0,644.4207,644.4207,643.3323,643.3323,600.0
2023-04-04 14:25:00,656.22,656.22,655.9,655.9,300.0,643.4206,643.4206,643.1068,643.1068,300.0
2023-04-04 14:30:00,655.54,655.54,654.46,654.76,2262.0,642.7539,642.7539,641.6949,641.9891,2262.0
2023-04-04 14:35:00,655.04,656.3,654.82,656.3,1757.0,642.2636,643.499,642.0479,643.499,1757.0
2023-04-04 14:40:00,656.79,656.79,656.75,656.75,400.0,643.9795,643.9795,643.9403,643.9403,400.0
2023-04-04 14:45:00,656.8,656.8,655.98,655.98,300.0,643.9893,643.9893,643.1853,643.1853,300.0
2023-04-04 14:50:00,656.2,656.46,655.23,655.32,1236.0,643.401,643.6559,642.4499,642.5381,1236.0
2023-04-04 14:55:00,655.14,656.01,654.41,656.0,1829.0,642.3617,643.2147,641.6459,643.2049,1829.0
2023-04-04 15:00:00,655.82,657.27,655.8,657.27,2400.0,643.0284,644.4501,643.0088,644.4501,2400.0
2023-04-04 15:05:00,657.61,657.7,656.13,656.17,2650.0,644.7835,644.8717,643.3323,643.3716,2650.0
2023-04-04 15:10:00,656.55,656.55,655.75,655.75,200.0,643.7442,643.7442,642.9598,642.9598,200.0
2023-04-04 15:15:00,655.2,655.64,655.13,655.19,1200.0,642.4205,642.8519,642.3519,642.4107,1200.0
2023-04-04 15:20:00,655.04,655.04,653.5,653.5,1250.0,642.2636,642.2636,640.7536,640.7536,1250.0
2023-04-04 15:25:00,653.64,654.21,653.64,653.79,1125.0,640.8909,641.4498,640.8909,641.038,1125.0
2023-04-04 15:30:00,653.65,653.65,652.86,652.88,1307.0,640.9007,640.9007,640.1261,640.1457,1307.0
2023-04-04 15:35:00,653.12,653.43,652.8,653.43,1405.0,640.3811,640.685,640.0673,640.685,1405.0
2023-04-04 15:40:00,654.1,654.35,652.89,652.89,3353.0,641.3419,641.5871,640.1555,640.1555,3353.0
2023-04-04 15:45:00,652.94,654.81,652.93,654.81,2743.0,640.2046,642.0381,640.1948,642.0381,2743.0
2023-04-04 15:50:00,654.73,655.59,654.7,654.87,6496.0,641.9597,642.8029,641.9302,642.0969,6496.0
2023-04-04 15:55:00,655.06,656.98,655.06,656.26,21431.0,642.2832,644.1658,642.2832,643.4598,21431.0
2023-04-05 09:30:00,650.57,651.46,650.39,650.39,3254.0,637.8808,638.7534,637.7043,637.7043,3254.0
2023-04-05 09:35:00,652.68,653.17,651.48,651.48,771.0,639.9496,640.4301,638.773,638.773,771.0
2023-04-05 09:40:00,651.27,651.75,650.46,650.8,5600.0,638.5671,639.0378,637.7729,638.1063,5600.0
2023-04-05 09:45:00,650.95,652.28,650.47,651.51,1619.0,638.2534,639.5574,637.7827,638.8025,1619.0
2023-04-05 09:50:00,650.99,651.94,650.93,651.94,400.0,638.2926,639.2241,638.2338,639.2241,400.0
2023-04-05 09:55:00,651.94,651.94,651.94,651.94,0.0,639.2241,639.2241,639.2241,639.2241,0.0
2023-04-05 10:00:00,652.07,652.78,651.03,651.66,1734.0,639.3515,640.0477,638.3318,638.9495,1734.0
2023-04-05 10:05:00,650.66,650.66,649.5,650.37,1200.0,637.969,637.969,636.8317,637.6847,1200.0
2023-04-05 10:10:00,649.97,649.97,648.38,648.38,1241.0,637.2925,637.2925,635.7335,635.7335,1241.0
2023-04-05 10:15:00,648.72,648.75,647.39,647.74,1414.0,636.0669,636.0963,634.7628,635.106,1414.0
2023-04-05 10:20:00,648.01,649.16,648.01,648.86,2013.0,635.3707,636.4983,635.3707,636.2041,2013.0
2023-04-05 10:25:00,649.06,649.06,646.34,646.35,1110.0,636.4002,636.4002,633.7333,633.7431,1110.0
2023-04-05 10:30:00,646.54,648.22,646.53,647.94,1704.0,633.9294,635.5766,633.9196,635.3021,1704.0
2023-04-05 10:35:00,647.76,648.34,647.22,647.39,1200.0,635.1256,635.6943,634.5961,634.7628,1200.0
2023-04-05 10:40:00,647.19,647.19,645.36,645.36,800.0,634.5667,634.5667,632.7724,632.7724,800.0
2023-04-05 10:45:00,644.69,644.75,643.57,644.51,1400.0,632.1155,632.1743,631.0173,631.939,1400.0
2023-04-05 10:50:00,644.14,645.68,644.02,645.68,1745.0,631.5762,633.0862,631.4586,633.0862,1745.0
2023-04-05 10:55:00,645.89,646.42,645.38,646.42,1670.0,633.2921,633.8117,632.792,633.8117,1670.0
2023-04-05 11:00:00,646.55,646.55,645.4,645.86,2008.0,633.9392,633.9392,632.8116,633.2627,2008.0
2023-04-05 11:05:00,645.58,645.92,645.5,645.67,1785.0,632.9881,633.3215,632.9097,633.0764,1785.0
2023-04-05 11:10:00,645.39,646.82,645.39,646.51,2641.0,632.8018,634.2039,632.8018,633.9,2641.0
2023-04-05 11:15:00,646.51,648.08,646.21,646.21,1779.0,633.9,635.4394,633.6058,633.6058,1779.0
2023-04-05 11:20:00,646.52,646.52,645.58,645.85,1346.0,633.9098,633.9098,632.9881,633.2529,1346.0
2023-04-05 11:25:00,645.46,645.85,644.6,644.6,1633.0,632.8705,633.2529,632.0272,632.0272,1633.0
2023-04-05 11:30:00,644.86,645.87,644.63,645.87,1720.0,632.2822,633.2725,632.0567,633.2725,1720.0
2023-04-05 11:35:00,646.12,646.12,644.09,644.09,821.0,633.5176,633.5176,631.5272,631.5272,821.0
2023-04-05 11:40:00,644.52,644.52,642.9,643.41,3907.0,631.9488,631.9488,630.3604,630.8604,3907.0
2023-04-05 11:45:00,643.62,644.18,643.0,643.0,5972.0,631.0664,631.6154,630.4584,630.4584,5972.0
2023-04-05 11:50:00,642.83,643.34,641.83,641.83,3200.0,630.2918,630.7918,629.3113,629.3113,3200.0
2023-04-05 11:55:00,641.8,642.01,641.62,641.93,1000.0,629.2819,629.4878,629.1054,629.4093,1000.0
2023-04-05 12:00:00,641.69,642.0,641.36,642.0,2886.0,629.174,629.478,628.8504,629.478,2886.0
2023-04-05 12:05:00,642.17,642.32,641.63,641.66,1400.0,629.6446,629.7917,629.1152,629.1446,1400.0
2023-04-05 12:10:00,641.66,641.66,640.77,640.91,3288.0,629.1446,629.1446,628.2719,628.4092,3288.0
2023-04-05 12:15:00,640.72,641.02,640.27,641.02,1303.0,628.2229,628.5171,627.7817,628.5171,1303.0
2023-04-05 12:20:00,640.99,640.99,640.09,640.1,500.0,628.4877,628.4877,627.6052,627.615,500.0
2023-04-05 12:25:00,639.73,639.73,637.0,637.7,5387.0,627.2522,627.2522,624.5755,625.2618,5387.0
2023-04-05 12:30:00,637.36,637.36,635.99,636.03,3173.0,624.9285,624.9285,623.5852,623.6244,3173.0
2023-04-05 12:35:00,636.1,636.24,634.13,634.13,1599.0,623.693,623.8303,621.7615,621.7615,1599.0
2023-04-05 12:40:00,633.75,633.75,632.26,633.15,2700.0,621.3889,621.3889,619.9279,620.8006,2700.0
2023-04-05 12:45:00,633.09,633.9,632.62,633.03,7977.0,620.7417,621.5359,620.2809,620.6829,7977.0
2023-04-05 12:50:00,632.95,634.87,632.95,634.46,1943.0,620.6045,622.487,620.6045,622.085,1943.0
2023-04-05 12:55:00,634.39,634.74,633.94,634.74,840.0,622.0164,622.3596,621.5752,622.3596,840.0
2023-04-05 13:00:00,634.91,635.74,634.91,635.7,1700.0,622.5262,623.3401,622.5262,623.3008,1700.0
2023-04-05 13:05:00,635.74,636.08,635.33,635.33,1500.0,623.3401,623.6734,622.938,622.938,1500.0
2023-04-05 13:10:00,635.06,635.69,635.06,635.69,1245.0,622.6733,623.291,622.6733,623.291,1245.0
2023-04-05 13:15:00,635.26,635.78,635.26,635.78,1100.0,622.8694,623.3793,622.8694,623.3793,1100.0
2023-04-05 13:20:00,635.61,636.08,635.02,635.38,1933.0,623.2126,623.6734,622.6341,622.9871,1933.0
2023-04-05 13:25:00,635.6,635.79,635.21,635.21,500.0,623.2028,623.3891,622.8204,622.8204,500.0
2023-04-05 13:30:00,634.44,634.44,634.44,634.44,100.0,622.0654,622.0654,622.0654,622.0654,100.0
2023-04-05 13:35:00,634.29,634.99,633.98,634.81,1965.0,621.9183,622.6047,621.6144,622.4282,1965.0
2023-04-05 13:40:00,634.98,634.98,634.55,634.68,900.0,622.5949,622.5949,622.1733,622.3007,900.0
2023-04-05 13:45:00,634.82,634.82,633.58,633.76,3366.0,622.438,622.438,621.2222,621.3987,3366.0
2023-04-05 13:50:00,634.13,635.93,633.97,635.93,2783.0,621.7615,623.5263,621.6046,623.5263,2783.0
2023-04-05 13:55:00,635.98,638.33,635.98,638.33,813.0,623.5754,625.8795,623.5754,625.8795,813.0
2023-04-05 14:00:00,638.6,639.63,638.07,639.58,2290.0,626.1443,627.1542,625.6246,627.1052,2290.0
2023-04-05 14:05:00,639.69,640.13,638.69,638.69,901.0,627.213,627.6444,626.2325,626.2325,901.0
2023-04-05 14:10:00,638.15,638.15,636.75,636.91,1060.0,625.703,625.703,624.3304,624.4872,1060.0
2023-04-05 14:15:00,636.59,637.97,636.59,637.97,954.0,624.1735,625.5266,624.1735,625.5266,954.0
2023-04-05 14:20:00,637.66,637.66,636.92,636.92,1023.0,625.2226,625.2226,624.497,624.497,1023.0
2023-04-05 14:25:00,637.15,637.7,637.03,637.24,2000.0,624.7225,625.2618,624.6049,624.8108,2000.0
2023-04-05 14:30:00,638.0,638.58,637.99,638.25,400.0,625.556,626.1247,625.5462,625.8011,400.0
2023-04-05 14:35:00,638.58,638.69,638.32,638.32,600.0,626.1247,626.2325,625.8697,625.8697,600.0
2023-04-05 14:40:00,637.99,639.07,637.65,638.85,1875.0,625.5462,626.6051,625.2128,626.3894,1875.0
2023-04-05 14:45:00,638.42,639.0,638.41,638.84,527.0,625.9678,626.5365,625.958,626.3796,527.0
2023-04-05 14:50:00,638.7,639.98,638.7,639.98,1874.0,626.2423,627.4974,626.2423,627.4974,1874.0
2023-04-05 14:55:00,639.86,640.58,639.73,639.74,1600.0,627.3797,628.0856,627.2522,627.262,1600.0
2023-04-05 15:00:00,639.46,640.52,639.46,640.5,2244.0,626.9875,628.0268,626.9875,628.0072,2244.0
2023-04-05 15:05:00,640.45,640.52,640.14,640.28,800.0,627.9582,628.0268,627.6542,627.7915,800.0
2023-04-05 15:10:00,640.55,641.38,640.11,641.38,2300.0,628.0562,628.87,627.6248,628.87,2300.0
2023-04-05 15:15:00,641.31,641.45,640.5,640.65,1500.0,628.8014,628.9387,628.0072,628.1543,1500.0
2023-04-05 15:20:00,640.63,641.52,640.44,641.52,2067.0,628.1347,629.0073,627.9484,629.0073,2067.0
2023-04-05 15:25:00,641.59,642.62,641.52,642.22,1930.0,629.0759,630.0859,629.0073,629.6937,1930.0
2023-04-05 15:30:00,641.92,642.62,641.92,642.46,3177.0,629.3995,630.0859,629.3995,629.929,3177.0
2023-04-05 15:35:00,642.47,642.66,641.9,642.66,3915.0,629.9388,630.1251,629.3799,630.1251,3915.0
2023-04-05 15:40:00,642.72,644.69,642.0,644.69,9863.0,630.1839,632.1155,629.478,632.1155,9863.0
2023-04-05 15:45:00,644.5,644.56,643.49,643.78,6361.0,631.9292,631.988,630.9389,631.2232,6361.0
2023-04-05 15:50:00,644.4,645.51,644.28,645.2,7149.0,631.8311,632.9195,631.7135,632.6155,7149.0
2023-04-05 15:55:00,645.0,646.34,645.0,646.31,23572.0,632.4194,633.7333,632.4194,633.7039,23572.0
2023-04-06 09:30:00,642.0,644.05,639.31,639.31,3640.0,629.478,631.488,626.8404,626.8404,3640.0
2023-04-06 09:35:00,638.35,641.19,637.42,640.03,1211.0,625.8991,628.6837,624.9873,627.5464,1211.0
2023-04-06 09:40:00,640.38,641.52,640.37,641.52,700.0,627.8895,629.0073,627.8797,629.0073,700.0
2023-04-06 09:45:00,642.75,642.78,642.53,642.57,700.0,630.2133,630.2427,629.9976,630.0368,700.0
2023-04-06 09:50:00,641.41,641.99,640.7,641.99,800.0,628.8995,629.4681,628.2033,629.4681,800.0
2023-04-06 09:55:00,642.35,643.88,642.35,642.52,1658.0,629.8211,631.3213,629.8211,629.9878,1658.0
2023-04-06 10:00:00,642.9,644.44,642.51,644.36,3370.0,630.3604,631.8704,629.978,631.7919,3370.0
2023-04-06 10:05:00,644.57,644.57,644.57,644.57,100.0,631.9978,631.9978,631.9978,631.9978,100.0
2023-04-06 10:10:00,645.36,648.41,645.05,647.41,4617.0,632.7724,635.7629,632.4685,634.7824,4617.0
2023-04-06 10:15:00,647.62,648.57,647.37,648.17,1600.0,634.9883,635.9198,634.7432,635.5276,1600.0
2023-04-06 10:20:00,648.09,648.09,646.04,646.04,1100.0,635.4492,635.4492,633.4392,633.4392,1100.0
2023-04-06 10:25:00,646.52,647.14,646.05,646.99,1100.0,633.9098,634.5177,633.449,634.3706,1100.0
2023-04-06 10:30:00,647.27,647.28,645.17,645.67,1720.0,634.6452,634.655,632.5861,633.0764,1720.0
2023-04-06 10:35:00,645.86,645.86,644.32,644.4,1010.0,633.2627,633.2627,631.7527,631.8311,1010.0
2023-04-06 10:40:00,643.56,643.56,641.97,641.97,1500.0,631.0075,631.0075,629.4485,629.4485,1500.0
2023-04-06 10:45:00,642.7,643.75,642.69,643.38,700.0,630.1643,631.1938,630.1545,630.831,700.0
2023-04-06 10:50:00,643.71,643.71,642.18,642.95,2780.0,631.1546,631.1546,629.6544,630.4094,2780.0
2023-04-06 10:55:00,642.38,642.38,641.17,641.94,1780.0,629.8505,629.8505,628.6641,629.4191,1780.0
2023-04-06 11:00:00,641.96,642.8,641.12,642.11,1700.0,629.4387,630.2623,628.6151,629.5858,1700.0
2023-04-06 11:05:00,642.52,642.78,641.77,642.78,1300.0,629.9878,630.2427,629.2524,630.2427,1300.0
2023-04-06 11:10:00,642.81,642.99,642.68,642.72,400.0,630.2722,630.4486,630.1447,630.1839,400.0
2023-04-06 11:15:00,643.25,643.77,643.14,643.44,900.0,630.7036,631.2134,630.5957,630.8899,900.0
2023-04-06 11:20:00,643.18,643.18,641.74,641.74,1000.0,630.6349,630.6349,629.223,629.223,1000.0
2023-04-06 11:25:00,641.54,642.59,641.54,642.59,700.0,629.0269,630.0564,629.0269,630.0564,700.0
2023-04-06 11:30:00,642.49,642.78,642.48,642.78,400.0,629.9584,630.2427,629.9486,630.2427,400.0
2023-04-06 11:35:00,642.47,642.77,642.47,642.77,200.0,629.9388,630.2329,629.9388,630.2329,200.0
2023-04-06 11:40:00,641.97,642.26,641.77,641.77,800.0,629.4485,629.7329,629.2524,629.2524,800.0
2023-04-06 11:45:00,642.26,644.39,642.26,644.39,1203.0,629.7329,631.8213,629.7329,631.8213,1203.0
2023-04-06 11:50:00,643.88,644.68,643.88,644.6,440.0,631.3213,632.1057,631.3213,632.0272,440.0
2023-04-06 11:55:00,644.69,644.69,644.24,644.47,813.0,632.1155,632.1155,631.6743,631.8998,813.0
2023-04-06 12:00:00,644.51,645.23,644.51,644.93,1525.0,631.939,632.645,631.939,632.3508,1525.0
2023-04-06 12:05:00,644.93,644.93,644.04,644.04,1270.0,632.3508,632.3508,631.4782,631.4782,1270.0
2023-04-06 12:10:00,644.18,644.39,644.06,644.07,1000.0,631.6154,631.8213,631.4978,631.5076,1000.0
2023-04-06 12:15:00,643.85,643.85,643.84,643.85,150.0,631.2919,631.2919,631.2821,631.2919,150.0
2023-04-06 12:20:00,643.99,643.99,642.1,643.0,4138.0,631.4291,631.4291,629.576,630.4584,4138.0
2023-04-06 12:25:00,643.52,643.74,642.77,643.04,2885.0,630.9683,631.184,630.2329,630.4977,2885.0
2023-04-06 12:30:00,643.47,643.82,643.23,643.82,512.0,630.9193,631.2625,630.684,631.2625,512.0
2023-04-06 12:35:00,642.94,642.94,642.93,642.94,100.0,630.3996,630.3996,630.3898,630.3996,100.0
2023-04-06 12:40:00,642.41,642.42,642.4,642.4,300.0,629.88,629.8898,629.8701,629.8701,300.0
2023-04-06 12:45:00,642.35,642.35,641.6,642.05,400.0,629.8211,629.8211,629.0858,629.527,400.0
2023-04-06 12:50:00,642.2,642.54,641.12,641.12,1607.0,629.674,630.0074,628.6151,628.6151,1607.0
2023-04-06 12:55:00,641.62,641.62,641.03,641.04,600.0,629.1054,629.1054,628.5269,628.5367,600.0
2023-04-06 13:00:00,640.91,641.82,640.91,641.77,1440.0,628.4092,629.3015,628.4092,629.2524,1440.0
2023-04-06 13:05:00,641.1,641.63,641.1,641.63,500.0,628.5955,629.1152,628.5955,629.1152,500.0
2023-04-06 13:10:00,641.68,641.68,641.68,641.68,100.0,629.1642,629.1642,629.1642,629.1642,100.0
2023-04-06 13:15:00,641.68,642.02,641.6,641.71,1013.0,629.1642,629.4976,629.0858,629.1936,1013.0
2023-04-06 13:20:00,641.73,642.23,641.73,642.22,1000.0,629.2132,629.7035,629.2132,629.6937,1000.0
2023-04-06 13:25:00,642.28,642.28,641.54,641.88,700.0,629.7525,629.7525,629.0269,629.3603,700.0
2023-04-06 13:30:00,641.87,641.87,641.44,641.5,900.0,629.3505,629.3505,628.9289,628.9877,900.0
2023-04-06 13:35:00,641.95,642.12,641.89,641.89,500.0,629.4289,629.5956,629.3701,629.3701,500.0
2023-04-06 13:40:00,641.9,642.02,641.68,642.02,1000.0,629.3799,629.4976,629.1642,629.4976,1000.0
2023-04-06 13:45:00,642.11,642.23,641.3,641.59,1189.0,629.5858,629.7035,628.7916,629.0759,1189.0
2023-04-06 13:50:00,640.94,640.96,640.26,640.27,1833.0,628.4386,628.4582,627.7719,627.7817,1833.0
2023-04-06 13:55:00,640.14,640.15,639.49,639.49,400.0,627.6542,627.664,627.0169,627.0169,400.0
2023-04-06 14:00:00,639.77,640.22,639.75,639.99,1013.0,627.2914,627.7327,627.2718,627.5072,1013.0
2023-04-06 14:05:00,641.04,641.87,640.5,641.82,800.0,628.5367,629.3505,628.0072,629.3015,800.0
2023-04-06 14:10:00,641.88,642.18,641.67,642.18,400.0,629.3603,629.6544,629.1544,629.6544,400.0
2023-04-06 14:15:00,641.6,642.72,641.6,642.51,1329.0,629.0858,630.1839,629.0858,629.978,1329.0
2023-04-06 14:20:00,642.49,642.68,642.42,642.68,665.0,629.9584,630.1447,629.8898,630.1447,665.0
2023-04-06 14:25:00,642.06,642.37,642.06,642.37,1400.0,629.5368,629.8407,629.5368,629.8407,1400.0
2023-04-06 14:30:00,642.57,643.0,642.48,643.0,2400.0,630.0368,630.4584,629.9486,630.4584,2400.0
2023-04-06 14:35:00,642.75,642.75,642.41,642.45,1400.0,630.2133,630.2133,629.88,629.9192,1400.0
2023-04-06 14:40:00,642.59,642.59,642.32,642.32,301.0,630.0564,630.0564,629.7917,629.7917,301.0
2023-04-06 14:45:00,642.21,642.86,642.12,642.8,1527.0,629.6839,630.3212,629.5956,630.2623,1527.0
2023-04-06 14:50:00,642.5,642.51,641.84,641.84,1500.0,629.9682,629.978,629.3211,629.3211,1500.0
2023-04-06 14:55:00,642.0,642.01,641.53,641.72,1610.0,629.478,629.4878,629.0171,629.2034,1610.0
2023-04-06 15:00:00,641.74,642.0,641.45,641.45,746.0,629.223,629.478,628.9387,628.9387,746.0
2023-04-06 15:05:00,641.19,641.19,640.81,640.81,1500.0,628.6837,628.6837,628.3112,628.3112,1500.0
2023-04-06 15:10:00,640.76,641.34,640.38,641.32,3347.0,628.2621,628.8308,627.8895,628.8112,3347.0
2023-04-06 15:15:00,641.01,641.01,640.4,640.51,1241.0,628.5073,628.5073,627.9092,628.017,1241.0
2023-04-06 15:20:00,640.49,640.75,639.7,639.94,1805.0,627.9974,628.2523,627.2228,627.4581,1805.0
2023-04-06 15:25:00,639.8,640.55,639.79,640.4,3300.0,627.3209,628.0562,627.3111,627.9092,3300.0
2023-04-06 15:30:00,640.3,640.8,640.21,640.55,3500.0,627.8111,628.3014,627.7229,628.0562,3500.0
2023-04-06 15:35:00,640.9,641.07,640.56,640.57,1610.0,628.3994,628.5661,628.066,628.0758,1610.0
2023-04-06 15:40:00,640.57,640.86,639.91,640.27,7598.0,628.0758,628.3602,627.4287,627.7817,7598.0
2023-04-06 15:45:00,640.4,640.69,640.05,640.05,4000.0,627.9092,628.1935,627.566,627.566,4000.0
2023-04-06 15:50:00,640.18,640.95,639.88,640.64,5923.0,627.6934,628.4484,627.3993,628.1445,5923.0
2023-04-06 15:55:00,640.63,642.0,640.54,641.61,13975.0,628.1347,629.478,628.0464,629.0956,13975.0
2023-04-10 09:30:00,641.3,641.3,639.59,639.6,2680.0,628.7916,628.7916,627.115,627.1248,2680.0
2023-04-10 09:35:00,640.63,643.99,640.63,643.99,1243.0,628.1347,631.4291,628.1347,631.4291,1243.0
2023-04-10 09:40:00,644.11,645.42,644.0,644.64,810.0,631.5468,632.8312,631.4389,632.0665,810.0
2023-04-10 09:45:00,645.6,646.61,644.38,644.46,1467.0,633.0077,633.998,631.8115,631.89,1467.0
2023-04-10 09:50:00,644.0,644.0,643.04,643.1,1300.0,631.4389,631.4389,630.4977,630.5565,1300.0
2023-04-10 09:55:00,643.1,643.1,642.23,642.23,700.0,630.5565,630.5565,629.7035,629.7035,700.0
2023-04-10 10:00:00,643.12,644.22,643.06,644.22,1988.0,630.5761,631.6547,630.5173,631.6547,1988.0
2023-04-10 10:05:00,644.59,645.46,644.58,645.08,947.0,632.0174,632.8705,632.0076,632.4979,947.0
2023-04-10 10:10:00,646.31,647.1,645.87,647.1,1858.0,633.7039,634.4785,633.2725,634.4785,1858.0
2023-04-10 10:15:00,647.02,647.23,646.6,646.83,646.0,634.4,634.6059,633.9882,634.2137,646.0
2023-04-10 10:20:00,646.22,646.22,645.15,645.62,2903.0,633.6156,633.6156,632.5665,633.0273,2903.0
2023-04-10 10:25:00,645.92,646.14,645.92,646.05,402.0,633.3215,633.5372,633.3215,633.449,402.0
2023-04-10 10:30:00,646.32,647.91,646.32,647.91,900.0,633.7137,635.2727,633.7137,635.2727,900.0
2023-04-10 10:35:00,648.54,649.04,648.54,648.96,900.0,635.8904,636.3806,635.8904,636.3022,900.0
2023-04-10 10:40:00,648.39,648.39,648.18,648.18,200.0,635.7433,635.7433,635.5374,635.5374,200.0
2023-04-10 10:45:00,647.63,648.3,647.63,648.3,1321.0,634.9981,635.6551,634.9981,635.6551,1321.0
2023-04-10 10:50:00,648.06,648.31,648.06,648.3,700.0,635.4198,635.6649,635.4198,635.6551,700.0
2023-04-10 10:55:00,648.02,648.34,647.97,648.09,1000.0,635.3805,635.6943,635.3315,635.4492,1000.0
2023-04-10 11:00:00,647.91,647.91,647.21,647.35,2570.0,635.2727,635.2727,634.5863,634.7236,2570.0
2023-04-10 11:05:00,647.46,647.98,647.45,647.69,300.0,634.8315,635.3413,634.8216,635.057,300.0
2023-04-10 11:10:00,647.75,647.77,647.37,647.55,1500.0,635.1158,635.1354,634.7432,634.9197,1500.0
2023-04-10 11:15:00,647.38,648.11,647.37,648.11,369.0,634.753,635.4688,634.7432,635.4688,369.0
2023-04-10 11:20:00,647.89,647.9,647.82,647.85,300.0,635.2531,635.2629,635.1844,635.2138,300.0
2023-04-10 11:25:00,647.85,648.45,647.85,648.33,1719.0,635.2138,635.8021,635.2138,635.6845,1719.0
2023-04-10 11:30:00,649.25,650.03,649.25,650.03,460.0,636.5865,637.3513,636.5865,637.3513,460.0
2023-04-10 11:35:00,648.92,648.92,648.92,648.92,293.0,636.263,636.263,636.263,636.263,293.0
2023-04-10 11:40:00,648.5,648.83,648.5,648.83,700.0,635.8512,636.1747,635.8512,636.1747,700.0
2023-04-10 11:45:00,648.83,648.83,648.51,648.51,302.0,636.1747,636.1747,635.861,635.861,302.0
2023-04-10 11:50:00,648.38,649.29,648.26,649.29,2008.0,635.7335,636.6258,635.6159,636.6258,2008.0
2023-04-10 11:55:00,649.21,649.21,648.85,648.85,300.0,636.5473,636.5473,636.1943,636.1943,300.0
2023-04-10 12:00:00,649.08,649.08,648.81,648.82,600.0,636.4199,636.4199,636.1551,636.1649,600.0
2023-04-10 12:05:00,648.81,648.81,648.74,648.78,317.0,636.1551,636.1551,636.0865,636.1257,317.0
2023-04-10 12:10:00,648.88,648.89,648.84,648.84,200.0,636.2238,636.2336,636.1845,636.1845,200.0
2023-04-10 12:15:00,648.82,649.5,648.82,649.31,1228.0,636.1649,636.8317,636.1649,636.6454,1228.0
2023-04-10 12:20:00,649.51,650.0,649.51,650.0,784.0,636.8415,637.3219,636.8415,637.3219,784.0
2023-04-10 12:25:00,650.26,650.27,650.26,650.26,125.0,637.5768,637.5866,637.5768,637.5768,125.0
2023-04-10 12:30:00,651.45,651.71,651.13,651.6,2000.0,638.7436,638.9986,638.4299,638.8907,2000.0
2023-04-10 12:35:00,651.47,652.38,651.47,652.38,1440.0,638.7632,639.6555,638.7632,639.6555,1440.0
2023-04-10 12:40:00,652.72,652.72,652.69,652.69,300.0,639.9889,639.9889,639.9594,639.9594,300.0
2023-04-10 12:45:00,652.72,653.59,652.71,653.59,2706.0,639.9889,640.8419,639.9791,640.8419,2706.0
2023-04-10 12:50:00,653.08,653.33,653.0,653.0,623.0,640.3418,640.587,640.2634,640.2634,623.0
2023-04-10 12:55:00,653.16,653.16,652.92,653.11,400.0,640.4203,640.4203,640.185,640.3713,400.0
2023-04-10 13:00:00,653.46,653.61,652.93,652.93,1111.0,640.7144,640.8615,640.1948,640.1948,1111.0
2023-04-10 13:05:00,652.85,652.89,652.72,652.89,637.0,640.1163,640.1555,639.9889,640.1555,637.0
2023-04-10 13:10:00,652.28,652.28,652.22,652.22,300.0,639.5574,639.5574,639.4986,639.4986,300.0
2023-04-10 13:15:00,652.22,652.22,652.22,652.22,0.0,639.4986,639.4986,639.4986,639.4986,0.0
2023-04-10 13:20:00,651.64,652.15,651.64,651.94,721.0,638.9299,639.43,638.9299,639.2241,721.0
2023-04-10 13:25:00,651.49,651.88,651.4,651.57,1500.0,638.7829,639.1652,638.6946,638.8613,1500.0
2023-04-10 13:30:00,651.65,652.11,651.64,652.11,600.0,638.9397,639.3908,638.9299,639.3908,600.0
2023-04-10 13:35:00,650.75,651.15,650.43,650.43,600.0,638.0573,638.4495,637.7435,637.7435,600.0
2023-04-10 13:40:00,650.31,650.59,650.14,650.59,400.0,637.6259,637.9004,637.4592,637.9004,400.0
2023-04-10 13:45:00,650.74,651.69,650.74,651.62,1100.0,638.0475,638.9789,638.0475,638.9103,1100.0
2023-04-10 13:50:00,651.43,651.43,650.38,650.38,478.0,638.724,638.724,637.6945,637.6945,478.0
2023-04-10 13:55:00,651.08,651.08,651.07,651.08,815.0,638.3808,638.3808,638.371,638.3808,815.0
2023-04-10 14:00:00,651.08,651.08,651.08,651.08,0.0,638.3808,638.3808,638.3808,638.3808,0.0
2023-04-10 14:05:00,651.08,651.08,651.08,651.08,0.0,638.3808,638.3808,638.3808,638.3808,0.0
2023-04-10 14:10:00,650.55,651.18,650.55,651.18,1626.0,637.8612,638.4789,637.8612,638.4789,1626.0
2023-04-10 14:15:00,651.66,651.66,650.98,650.98,487.0,638.9495,638.9495,638.2828,638.2828,487.0
2023-04-10 14:20:00,651.48,651.48,651.07,651.07,200.0,638.773,638.773,638.371,638.371,200.0
2023-04-10 14:25:00,651.26,651.44,651.26,651.44,300.0,638.5573,638.7338,638.5573,638.7338,300.0
2023-04-10 14:30:00,651.53,652.11,651.53,651.55,834.0,638.8221,639.3908,638.8221,638.8417,834.0
2023-04-10 14:35:00,651.55,651.55,651.43,651.43,200.0,638.8417,638.8417,638.724,638.724,200.0
2023-04-10 14:40:00,651.35,651.35,651.35,651.35,100.0,638.6456,638.6456,638.6456,638.6456,100.0
2023-04-10 14:45:00,651.3,651.3,651.3,651.3,278.0,638.5966,638.5966,638.5966,638.5966,278.0
2023-04-10 14:50:00,651.31,651.45,650.93,650.94,1000.0,638.6064,638.7436,638.2338,638.2436,1000.0
2023-04-10 14:55:00,650.9,651.28,650.9,651.28,400.0,638.2044,638.5769,638.2044,638.5769,400.0
2023-04-10 15:00:00,651.28,651.28,651.28,651.28,0.0,638.5769,638.5769,638.5769,638.5769,0.0
2023-04-10 15:05:00,651.2,651.2,650.9,651.0,500.0,638.4985,638.4985,638.2044,638.3024,500.0
2023-04-10 15:10:00,651.07,651.07,651.06,651.07,100.0,638.371,638.371,638.3612,638.371,100.0
2023-04-10 15:15:00,651.14,651.14,650.83,650.84,801.0,638.4397,638.4397,638.1357,638.1455,801.0
2023-04-10 15:20:00,650.77,651.36,650.77,650.77,2400.0,638.0769,638.6554,638.0769,638.0769,2400.0
2023-04-10 15:25:00,650.67,651.43,650.67,651.25,2307.0,637.9788,638.724,637.9788,638.5475,2307.0
2023-04-10 15:30:00,650.46,650.46,649.72,649.92,1108.0,637.7729,637.7729,637.0474,637.2435,1108.0
2023-04-10 15:35:00,650.12,650.21,649.62,650.1,2386.0,637.4396,637.5278,636.9493,637.42,2386.0
2023-04-10 15:40:00,650.45,650.87,650.39,650.77,1036.0,637.7631,638.1749,637.7043,638.0769,1036.0
2023-04-10 15:45:00,650.67,651.55,650.6,651.21,2774.0,637.9788,638.8417,637.9102,638.5083,2774.0
2023-04-10 15:50:00,650.92,651.04,650.4,650.68,4605.0,638.224,638.3416,637.7141,637.9886,4605.0
2023-04-10 15:55:00,650.81,651.79,650.59,651.4,8968.0,638.1161,639.077,637.9004,638.6946,8968.0
2023-04-11 09:30:00,652.28,652.28,652.28,652.28,6520.0,639.5574,639.5574,639.5574,639.5574,6520.0
2023-04-11 09:35:00,653.29,654.17,652.25,652.62,3012.0,640.5477,641.4106,639.528,639.8908,3012.0
2023-04-11 09:40:00,654.14,654.47,654.14,654.47,200.0,641.3812,641.7047,641.3812,641.7047,200.0
2023-04-11 09:45:00,654.74,655.38,654.72,654.73,700.0,641.9695,642.597,641.9499,641.9597,700.0
2023-04-11 09:50:00,655.3,655.99,654.58,655.14,3748.0,642.5185,643.1951,641.8126,642.3617,3748.0
2023-04-11 09:55:00,654.84,655.8,652.86,652.9,1246.0,642.0675,643.0088,640.1261,640.1653,1246.0
2023-04-11 10:00:00,652.15,653.71,651.92,652.97,3221.0,639.43,640.9596,639.2045,640.234,3221.0
2023-04-11 10:05:00,653.68,653.68,652.17,652.55,5577.0,640.9301,640.9301,639.4496,639.8222,5577.0
2023-04-11 10:10:00,652.55,652.55,652.55,652.55,0.0,639.8222,639.8222,639.8222,639.8222,0.0
2023-04-11 10:15:00,652.21,652.23,652.21,652.23,200.0,639.4888,639.5084,639.4888,639.5084,200.0
2023-04-11 10:20:00,652.31,652.67,651.74,652.46,2160.0,639.5869,639.9398,639.028,639.7339,2160.0
2023-04-11 10:25:00,652.46,652.46,650.61,650.61,994.0,639.7339,639.7339,637.92,637.92,994.0
2023-04-11 10:30:00,650.84,651.43,650.14,651.0,2627.0,638.1455,638.724,637.4592,638.3024,2627.0
2023-04-11 10:35:00,650.79,651.42,650.44,650.62,1305.0,638.0965,638.7142,637.7533,637.9298,1305.0
2023-04-11 10:40:00,650.66,651.41,650.66,650.75,400.0,637.969,638.7044,637.969,638.0573,400.0
2023-04-11 10:45:00,650.73,650.75,649.46,650.12,1500.0,638.0377,638.0573,636.7924,637.4396,1500.0
2023-04-11 10:50:00,650.75,650.75,650.45,650.45,500.0,638.0573,638.0573,637.7631,637.7631,500.0
2023-04-11 10:55:00,650.24,650.85,650.12,650.12,700.0,637.5572,638.1553,637.4396,637.4396,700.0
2023-04-11 11:00:00,650.28,651.13,650.28,651.13,300.0,637.5965,638.4299,637.5965,638.4299,300.0
2023-04-11 11:05:00,651.18,651.25,651.18,651.24,200.0,638.4789,638.5475,638.4789,638.5377,200.0
2023-04-11 11:10:00,650.95,651.02,650.1,650.11,1100.0,638.2534,638.322,637.42,637.4298,1100.0
2023-04-11 11:15:00,650.29,651.07,650.13,651.07,758.0,637.6063,638.371,637.4494,638.371,758.0
2023-04-11 11:20:00,651.42,653.26,651.41,652.74,1379.0,638.7142,640.5183,638.7044,640.0085,1379.0
2023-04-11 11:25:00,652.73,653.11,652.73,653.11,471.0,639.9987,640.3713,639.9987,640.3713,471.0
2023-04-11 11:30:00,652.93,653.51,652.72,653.5,626.0,640.1948,640.7635,639.9889,640.7536,626.0
2023-04-11 11:35:00,652.83,653.17,652.83,653.17,315.0,640.0967,640.4301,640.0967,640.4301,315.0
2023-04-11 11:40:00,653.44,653.45,652.77,653.25,1060.0,640.6948,640.7046,640.0379,640.5085,1060.0
2023-04-11 11:45:00,653.49,653.81,653.3,653.64,592.0,640.7438,641.0576,640.5575,640.8909,592.0
2023-04-11 11:50:00,653.71,653.71,653.33,653.33,200.0,640.9596,640.9596,640.587,640.587,200.0
2023-04-11 11:55:00,653.39,653.94,653.39,653.94,300.0,640.6458,641.1851,640.6458,641.1851,300.0
2023-04-11 12:00:00,653.28,653.28,653.28,653.28,100.0,640.5379,640.5379,640.5379,640.5379,100.0
2023-04-11 12:05:00,653.1,653.1,652.72,653.01,800.0,640.3614,640.3614,639.9889,640.2732,800.0
2023-04-11 12:10:00,653.27,653.72,653.24,653.25,907.0,640.5281,640.9694,640.4987,640.5085,907.0
2023-04-11 12:15:00,653.5,653.5,653.5,653.5,100.0,640.7536,640.7536,640.7536,640.7536,100.0
2023-04-11 12:20:00,653.5,653.5,653.5,653.5,0.0,640.7536,640.7536,640.7536,640.7536,0.0
2023-04-11 12:25:00,653.77,653.78,653.59,653.59,200.0,641.0184,641.0282,640.8419,640.8419,200.0
2023-04-11 12:30:00,653.54,653.54,653.21,653.21,500.0,640.7929,640.7929,640.4693,640.4693,500.0
2023-04-11 12:35:00,652.41,652.54,652.13,652.13,700.0,639.6849,639.8124,639.4104,639.4104,700.0
2023-04-11 12:40:00,651.68,652.34,651.56,652.34,1400.0,638.9691,639.6163,638.8515,639.6163,1400.0
2023-04-11 12:45:00,652.51,652.95,652.51,652.95,400.0,639.783,640.2144,639.783,640.2144,400.0
2023-04-11 12:50:00,652.82,652.92,652.79,652.92,2751.0,640.0869,640.185,640.0575,640.185,2751.0
2023-04-11 12:55:00,652.92,653.63,652.92,653.6,1500.0,640.185,640.8811,640.185,640.8517,1500.0
2023-04-11 13:00:00,653.8,653.8,653.76,653.76,300.0,641.0478,641.0478,641.0086,641.0086,300.0
2023-04-11 13:05:00,653.81,654.37,653.8,654.37,700.0,641.0576,641.6067,641.0478,641.6067,700.0
2023-04-11 13:10:00,654.66,654.66,654.66,654.66,103.0,641.891,641.891,641.891,641.891,103.0
2023-04-11 13:15:00,653.95,653.95,653.36,653.38,2600.0,641.1949,641.1949,640.6164,640.636,2600.0
2023-04-11 13:20:00,653.66,653.8,652.84,653.2,3051.0,640.9105,641.0478,640.1065,640.4595,3051.0
2023-04-11 13:25:00,653.2,653.2,653.2,653.2,0.0,640.4595,640.4595,640.4595,640.4595,0.0
2023-04-11 13:30:00,653.2,653.2,653.2,653.2,0.0,640.4595,640.4595,640.4595,640.4595,0.0
2023-04-11 13:35:00,652.32,652.34,652.31,652.34,300.0,639.5967,639.6163,639.5869,639.6163,300.0
2023-04-11 13:40:00,652.34,652.34,652.34,652.34,0.0,639.6163,639.6163,639.6163,639.6163,0.0
2023-04-11 13:45:00,652.67,652.7,652.31,652.68,800.0,639.9398,639.9692,639.5869,639.9496,800.0
2023-04-11 13:50:00,652.47,653.03,652.3,653.02,651.0,639.7437,640.2928,639.5771,640.283,651.0
2023-04-11 13:55:00,653.22,653.22,653.1,653.11,200.0,640.4791,640.4791,640.3614,640.3713,200.0
2023-04-11 14:00:00,654.28,654.28,653.79,653.79,511.0,641.5184,641.5184,641.038,641.038,511.0
2023-04-11 14:05:00,653.54,653.54,653.54,653.54,100.0,640.7929,640.7929,640.7929,640.7929,100.0
2023-04-11 14:10:00,653.68,653.68,652.55,653.14,2886.0,640.9301,640.9301,639.8222,640.4007,2886.0
2023-04-11 14:15:00,653.38,653.96,653.38,653.75,1358.0,640.636,641.2047,640.636,640.9988,1358.0
2023-04-11 14:20:00,654.09,654.14,653.92,653.93,1000.0,641.3321,641.3812,641.1655,641.1753,1000.0
2023-04-11 14:25:00,653.54,654.19,653.5,653.95,3634.0,640.7929,641.4302,640.7536,641.1949,3634.0
2023-04-11 14:30:00,654.16,654.2,654.15,654.19,300.0,641.4008,641.44,641.391,641.4302,300.0
2023-04-11 14:35:00,654.49,654.49,653.25,653.25,918.0,641.7243,641.7243,640.5085,640.5085,918.0
2023-04-11 14:40:00,653.16,654.52,653.15,653.87,3583.0,640.4203,641.7538,640.4105,641.1164,3583.0
2023-04-11 14:45:00,653.86,653.86,653.79,653.82,800.0,641.1066,641.1066,641.038,641.0674,800.0
2023-04-11 14:50:00,653.2,654.21,653.19,654.21,600.0,640.4595,641.4498,640.4497,641.4498,600.0
2023-04-11 14:55:00,654.13,654.76,654.13,654.76,545.0,641.3714,641.9891,641.3714,641.9891,545.0
2023-04-11 15:00:00,654.0,654.04,653.8,654.04,800.0,641.2439,641.2831,641.0478,641.2831,800.0
2023-04-11 15:05:00,654.0,654.02,652.13,652.56,3866.0,641.2439,641.2635,639.4104,639.832,3866.0
2023-04-11 15:10:00,652.26,652.74,652.18,652.74,500.0,639.5378,640.0085,639.4594,640.0085,500.0
2023-04-11 15:15:00,652.88,653.57,652.87,653.52,700.0,640.1457,640.8223,640.1359,640.7733,700.0
2023-04-11 15:20:00,653.37,653.46,653.36,653.44,637.0,640.6262,640.7144,640.6164,640.6948,637.0
2023-04-11 15:25:00,653.27,653.27,652.47,652.67,2400.0,640.5281,640.5281,639.7437,639.9398,2400.0
2023-04-11 15:30:00,652.6,652.96,652.19,652.22,2900.0,639.8712,640.2242,639.4692,639.4986,2900.0
2023-04-11 15:35:00,651.89,651.9,651.37,651.37,1100.0,639.175,639.1849,638.6652,638.6652,1100.0
2023-04-11 15:40:00,651.24,651.3,650.64,650.64,500.0,638.5377,638.5966,637.9494,637.9494,500.0
2023-04-11 15:45:00,650.4,650.41,648.54,649.3,6849.0,637.7141,637.7239,635.8904,636.6356,6849.0
2023-04-11 15:50:00,649.05,649.21,648.11,648.24,7038.0,636.3904,636.5473,635.4688,635.5962,7038.0
2023-04-11 15:55:00,648.61,648.71,647.18,648.61,9659.0,635.959,636.0571,634.5569,635.959,9659.0
2023-04-12 09:30:00,654.39,654.39,654.39,654.39,2863.0,641.6263,641.6263,641.6263,641.6263,2863.0
2023-04-12 09:35:00,653.11,653.11,653.11,653.11,250.0,640.3713,640.3713,640.3713,640.3713,250.0
2023-04-12 09:40:00,654.37,655.0,654.37,654.58,300.0,641.6067,642.2244,641.6067,641.8126,300.0
2023-04-12 09:45:00,654.95,654.95,650.72,652.81,2691.0,642.1754,642.1754,638.0279,640.0771,2691.0
2023-04-12 09:50:00,652.09,652.83,651.51,652.83,2266.0,639.3711,640.0967,638.8025,640.0967,2266.0
2023-04-12 09:55:00,654.79,655.25,654.79,654.89,300.0,642.0185,642.4695,642.0185,642.1165,300.0
2023-04-12 10:00:00,655.05,655.26,653.79,655.26,1789.0,642.2734,642.4793,641.038,642.4793,1789.0
2023-04-12 10:05:00,657.91,658.27,657.91,658.27,400.0,645.0776,645.4306,645.0776,645.4306,400.0
2023-04-12 10:10:00,657.96,657.96,657.96,657.96,100.0,645.1267,645.1267,645.1267,645.1267,100.0
2023-04-12 10:15:00,658.75,659.13,658.75,659.13,700.0,645.9012,646.2738,645.9012,646.2738,700.0
2023-04-12 10:20:00,660.12,661.71,660.11,660.93,4159.0,647.2445,648.8035,647.2347,648.0387,4159.0
2023-04-12 10:25:00,660.36,660.77,659.84,660.46,1030.0,647.4798,647.8818,646.97,647.5779,1030.0
2023-04-12 10:30:00,662.8,662.8,661.28,661.29,1200.0,649.8723,649.8723,648.3819,648.3917,1200.0
2023-04-12 10:35:00,661.28,661.28,659.95,659.95,923.0,648.3819,648.3819,647.0778,647.0778,923.0
2023-04-12 10:40:00,660.76,662.25,660.58,662.25,1447.0,647.872,649.333,647.6956,649.333,1447.0
2023-04-12 10:45:00,662.21,663.87,662.07,663.87,1577.0,649.2938,650.9214,649.1565,650.9214,1577.0
2023-04-12 10:50:00,663.87,663.87,662.28,662.28,540.0,650.9214,650.9214,649.3624,649.3624,540.0
2023-04-12 10:55:00,662.24,662.28,661.3,661.88,2365.0,649.3232,649.3624,648.4015,648.9702,2365.0
2023-04-12 11:00:00,662.28,662.82,662.28,662.28,400.0,649.3624,649.8919,649.3624,649.3624,400.0
2023-04-12 11:05:00,661.18,661.18,660.46,660.46,300.0,648.2838,648.2838,647.5779,647.5779,300.0
2023-04-12 11:10:00,659.76,659.86,659.76,659.86,200.0,646.8915,646.9896,646.8915,646.9896,200.0
2023-04-12 11:15:00,660.2,661.18,660.0,660.87,1006.0,647.323,648.2838,647.1269,647.9799,1006.0
2023-04-12 11:20:00,661.31,661.4,661.29,661.37,410.0,648.4113,648.4996,648.3917,648.4701,410.0
2023-04-12 11:25:00,661.92,661.96,661.42,661.96,1500.0,649.0094,649.0486,648.5192,649.0486,1500.0
2023-04-12 11:30:00,662.08,662.31,661.56,661.61,502.0,649.1663,649.3918,648.6564,648.7055,502.0
2023-04-12 11:35:00,661.61,662.08,661.32,661.33,879.0,648.7055,649.1663,648.4211,648.4309,879.0
2023-04-12 11:40:00,662.04,662.16,662.04,662.16,200.0,649.1271,649.2447,649.1271,649.2447,200.0
2023-04-12 11:45:00,662.32,663.09,662.1,662.1,1315.0,649.4016,650.1566,649.1859,649.1859,1315.0
2023-04-12 11:50:00,662.36,662.36,662.06,662.08,555.0,649.4408,649.4408,649.1467,649.1663,555.0
2023-04-12 11:55:00,661.61,661.63,661.55,661.63,606.0,648.7055,648.7251,648.6466,648.7251,606.0
2023-04-12 12:00:00,661.13,662.18,661.13,661.81,400.0,648.2348,649.2643,648.2348,648.9016,400.0
2023-04-12 12:05:00,661.38,661.38,661.3,661.3,200.0,648.4799,648.4799,648.4015,648.4015,200.0
2023-04-12 12:10:00,661.02,661.02,660.84,660.84,215.0,648.127,648.127,647.9505,647.9505,215.0
2023-04-12 12:15:00,660.14,660.14,660.04,660.05,200.0,647.2641,647.2641,647.1661,647.1759,200.0
2023-04-12 12:20:00,659.98,659.98,659.4,659.4,832.0,647.1073,647.1073,646.5386,646.5386,832.0
2023-04-12 12:25:00,659.32,660.5,659.32,660.5,902.0,646.4601,647.6171,646.4601,647.6171,902.0
2023-04-12 12:30:00,660.17,660.43,660.17,660.38,500.0,647.2935,647.5485,647.2935,647.4995,500.0
2023-04-12 12:35:00,660.51,660.51,659.94,659.95,400.0,647.6269,647.6269,647.068,647.0778,400.0
2023-04-12 12:40:00,659.41,659.41,659.41,659.41,100.0,646.5484,646.5484,646.5484,646.5484,100.0
2023-04-12 12:45:00,659.56,659.94,659.56,659.94,400.0,646.6954,647.068,646.6954,647.068,400.0
2023-04-12 12:50:00,659.94,659.94,659.43,659.43,576.0,647.068,647.068,646.568,646.568,576.0
2023-04-12 12:55:00,660.01,660.55,660.01,660.16,400.0,647.1367,647.6661,647.1367,647.2837,400.0
2023-04-12 13:00:00,660.1,660.1,658.85,659.64,1100.0,647.2249,647.2249,645.9993,646.7739,1100.0
2023-04-12 13:05:00,659.92,659.92,659.92,659.92,100.0,647.0484,647.0484,647.0484,647.0484,100.0
2023-04-12 13:10:00,659.83,660.18,659.64,660.18,1565.0,646.9602,647.3034,646.7739,647.3034,1565.0
2023-04-12 13:15:00,660.26,660.27,659.73,659.73,1043.0,647.3818,647.3916,646.8621,646.8621,1043.0
2023-04-12 13:20:00,658.97,658.97,658.94,658.94,200.0,646.117,646.117,646.0875,646.0875,200.0
2023-04-12 13:25:00,659.2,659.55,659.2,659.55,200.0,646.3425,646.6856,646.3425,646.6856,200.0
2023-04-12 13:30:00,659.66,659.66,659.1,659.33,1175.0,646.7935,646.7935,646.2444,646.4699,1175.0
2023-04-12 13:35:00,659.62,660.58,659.42,660.58,1394.0,646.7543,647.6956,646.5582,647.6956,1394.0
2023-04-12 13:40:00,660.29,660.29,660.29,660.29,100.0,647.4112,647.4112,647.4112,647.4112,100.0
2023-04-12 13:45:00,659.04,659.2,658.81,659.01,800.0,646.1856,646.3425,645.9601,646.1562,800.0
2023-04-12 13:50:00,658.97,658.97,658.7,658.7,200.0,646.117,646.117,645.8522,645.8522,200.0
2023-04-12 13:55:00,658.68,659.67,658.68,659.67,1454.0,645.8326,646.8033,645.8326,646.8033,1454.0
2023-04-12 14:00:00,660.4,660.4,659.23,659.96,1000.0,647.5191,647.5191,646.3719,647.0876,1000.0
2023-04-12 14:05:00,658.31,659.14,657.27,657.27,1018.0,645.4698,646.2836,644.4501,644.4501,1018.0
2023-04-12 14:10:00,657.33,658.27,657.33,658.14,600.0,644.5089,645.4306,644.5089,645.3031,600.0
2023-04-12 14:15:00,659.43,660.28,659.43,659.76,1200.0,646.568,647.4014,646.568,646.8915,1200.0
2023-04-12 14:20:00,660.35,660.36,659.79,660.0,900.0,647.47,647.4798,646.921,647.1269,900.0
2023-04-12 14:25:00,658.69,658.69,656.78,656.79,600.0,645.8424,645.8424,643.9697,643.9795,600.0
2023-04-12 14:30:00,656.66,657.14,655.97,657.13,1450.0,643.852,644.3226,643.1755,644.3128,1450.0
2023-04-12 14:35:00,656.64,656.66,655.98,655.98,500.0,643.8324,643.852,643.1853,643.1853,500.0
2023-04-12 14:40:00,655.06,656.23,655.06,655.64,800.0,642.2832,643.4304,642.2832,642.8519,800.0
2023-04-12 14:45:00,655.08,655.47,655.07,655.47,200.0,642.3028,642.6852,642.293,642.6852,200.0
2023-04-12 14:50:00,654.79,654.92,654.37,654.92,706.0,642.0185,642.1459,641.6067,642.1459,706.0
2023-04-12 14:55:00,655.18,656.1,655.18,656.09,1853.0,642.4009,643.3029,642.4009,643.2931,1853.0
2023-04-12 15:00:00,655.94,655.95,655.94,655.94,100.0,643.1461,643.1559,643.1461,643.1461,100.0
2023-04-12 15:05:00,655.31,655.42,654.59,654.59,500.0,642.5283,642.6362,641.8224,641.8224,500.0
2023-04-12 15:10:00,654.34,654.34,654.01,654.01,538.0,641.5773,641.5773,641.2537,641.2537,538.0
2023-04-12 15:15:00,653.77,653.91,653.56,653.91,1500.0,641.0184,641.1556,640.8125,641.1556,1500.0
2023-04-12 15:20:00,654.08,654.59,654.08,654.5,906.0,641.3223,641.8224,641.3223,641.7341,906.0
2023-04-12 15:25:00,654.01,654.02,653.12,653.89,700.0,641.2537,641.2635,640.3811,641.136,700.0
2023-04-12 15:30:00,654.04,654.85,654.04,654.85,1500.0,641.2831,642.0773,641.2831,642.0773,1500.0
2023-04-12 15:35:00,655.38,655.51,654.98,655.51,800.0,642.597,642.7244,642.2048,642.7244,800.0
2023-04-12 15:40:00,656.01,656.01,655.33,655.79,1526.0,643.2147,643.2147,642.548,642.999,1526.0
2023-04-12 15:45:00,655.89,656.26,654.87,654.88,2846.0,643.097,643.4598,642.0969,642.1067,2846.0
2023-04-12 15:50:00,654.95,655.98,654.85,655.95,3218.0,642.1754,643.1853,642.0773,643.1559,3218.0
2023-04-12 15:55:00,655.91,656.02,654.89,655.52,8148.0,643.1166,643.2245,642.1165,642.7342,8148.0
2023-04-13 09:30:00,647.87,648.66,638.91,639.17,9961.0,635.2335,636.008,626.4482,626.7031,9961.0
2023-04-13 09:35:00,641.46,641.46,633.9,634.02,3386.0,628.9485,628.9485,621.5359,621.6536,3386.0
2023-04-13 09:40:00,637.13,639.0,636.2,639.0,2750.0,624.7029,626.5365,623.7911,626.5365,2750.0
2023-04-13 09:45:00,639.66,641.69,638.82,641.69,2210.0,627.1836,629.174,626.36,629.174,2210.0
2023-04-13 09:50:00,640.2,640.31,634.98,635.09,3242.0,627.7131,627.8209,622.5949,622.7027,3242.0
2023-04-13 09:55:00,635.5,635.5,632.0,633.26,3104.0,623.1047,623.1047,619.673,620.9084,3104.0
2023-04-13 10:00:00,633.14,633.3,629.82,629.83,14092.0,620.7908,620.9476,617.5355,617.5453,14092.0
2023-04-13 10:05:00,630.1,630.1,625.97,627.23,16239.0,617.8101,617.8101,613.7606,614.996,16239.0
2023-04-13 10:10:00,627.39,631.7,626.95,631.7,5904.0,615.1529,619.3788,614.7215,619.3788,5904.0
2023-04-13 10:15:00,630.86,634.8,630.54,631.22,7057.0,618.5552,622.4184,618.2415,618.9082,7057.0
2023-04-13 10:20:00,631.2,633.4,630.5,633.4,2399.0,618.8886,621.0457,618.2023,621.0457,2399.0
2023-04-13 10:25:00,634.79,636.08,633.48,634.05,2704.0,622.4086,623.6734,621.1241,621.683,2704.0
2023-04-13 10:30:00,634.74,634.95,631.7,632.21,1083.0,622.3596,622.5655,619.3788,619.8789,1083.0
2023-04-13 10:35:00,633.16,634.33,633.11,633.84,2872.0,620.8104,621.9576,620.7613,621.4771,2872.0
2023-04-13 10:40:00,633.45,634.18,633.11,634.18,1305.0,621.0947,621.8105,620.7613,621.8105,1305.0
2023-04-13 10:45:00,633.49,635.44,633.24,633.24,2043.0,621.1339,623.0459,620.8888,620.8888,2043.0
2023-04-13 10:50:00,634.44,635.16,634.07,635.16,800.0,622.0654,622.7714,621.7026,622.7714,800.0
2023-04-13 10:55:00,634.15,634.15,631.84,632.52,6204.0,621.7811,621.7811,619.5161,620.1829,6204.0
2023-04-13 11:00:00,632.43,634.67,632.42,634.67,3120.0,620.0946,622.2909,620.0848,622.2909,3120.0
2023-04-13 11:05:00,635.2,635.92,634.67,635.68,1320.0,622.8106,623.5165,622.2909,623.2812,1320.0
2023-04-13 11:10:00,636.7,636.7,635.85,635.89,700.0,624.2813,624.2813,623.4479,623.4871,700.0
2023-04-13 11:15:00,636.11,636.84,636.11,636.58,400.0,623.7028,624.4186,623.7028,624.1637,400.0
2023-04-13 11:20:00,636.56,636.56,636.02,636.02,722.0,624.1441,624.1441,623.6146,623.6146,722.0
2023-04-13 11:25:00,636.44,636.51,635.61,635.61,820.0,624.0264,624.095,623.2126,623.2126,820.0
2023-04-13 11:30:00,636.3,636.3,636.3,636.3,103.0,623.8891,623.8891,623.8891,623.8891,103.0
2023-04-13 11:35:00,636.15,637.11,636.15,636.89,1200.0,623.7421,624.6833,623.7421,624.4676,1200.0
2023-04-13 11:40:00,636.89,636.89,636.89,636.89,0.0,624.4676,624.4676,624.4676,624.4676,0.0
2023-04-13 11:45:00,637.89,637.89,637.25,637.25,300.0,625.4481,625.4481,624.8206,624.8206,300.0
2023-04-13 11:50:00,637.43,638.22,637.0,638.22,1374.0,624.9971,625.7717,624.5755,625.7717,1374.0
2023-04-13 11:55:00,638.0,638.55,638.0,638.55,745.0,625.556,626.0952,625.556,626.0952,745.0
2023-04-13 12:00:00,640.17,640.51,640.16,640.5,300.0,627.6836,628.017,627.6738,628.0072,300.0
2023-04-13 12:05:00,640.55,642.49,640.55,641.93,1300.0,628.0562,629.9584,628.0562,629.4093,1300.0
2023-04-13 12:10:00,641.72,642.37,641.26,641.75,1553.0,629.2034,629.8407,628.7524,629.2328,1553.0
2023-04-13 12:15:00,642.03,642.17,641.72,641.72,1400.0,629.5074,629.6446,629.2034,629.2034,1400.0
2023-04-13 12:20:00,642.07,642.29,641.84,641.84,2337.0,629.5466,629.7623,629.3211,629.3211,2337.0
2023-04-13 12:25:00,641.58,641.58,640.09,640.4,1812.0,629.0661,629.0661,627.6052,627.9092,1812.0
2023-04-13 12:30:00,641.08,642.57,641.08,642.34,1492.0,628.5759,630.0368,628.5759,629.8113,1492.0
2023-04-13 12:35:00,642.24,642.24,640.81,641.09,901.0,629.7133,629.7133,628.3112,628.5857,901.0
2023-04-13 12:40:00,641.24,641.86,641.23,641.86,300.0,628.7328,629.3407,628.723,629.3407,300.0
2023-04-13 12:45:00,642.5,642.51,642.5,642.51,300.0,629.9682,629.978,629.9682,629.978,300.0
2023-04-13 12:50:00,642.78,643.06,642.47,642.47,585.0,630.2427,630.5173,629.9388,629.9388,585.0
2023-04-13 12:55:00,643.43,643.43,643.43,643.43,200.0,630.8801,630.8801,630.8801,630.8801,200.0
2023-04-13 13:00:00,643.92,643.92,643.77,643.77,300.0,631.3605,631.3605,631.2134,631.2134,300.0
2023-04-13 13:05:00,643.69,644.13,643.69,644.13,300.0,631.135,631.5664,631.135,631.5664,300.0
2023-04-13 13:10:00,644.05,644.75,643.96,643.97,2364.0,631.488,632.1743,631.3997,631.4095,2364.0
2023-04-13 13:15:00,643.97,643.97,643.97,643.97,0.0,631.4095,631.4095,631.4095,631.4095,0.0
2023-04-13 13:20:00,645.37,645.38,643.86,644.46,800.0,632.7822,632.792,631.3017,631.89,800.0
2023-04-13 13:25:00,644.87,644.87,644.29,644.38,400.0,632.292,632.292,631.7233,631.8115,400.0
2023-04-13 13:30:00,644.22,644.86,644.15,644.86,1000.0,631.6547,632.2822,631.586,632.2822,1000.0
2023-04-13 13:35:00,644.86,644.86,644.86,644.86,0.0,632.2822,632.2822,632.2822,632.2822,0.0
2023-04-13 13:40:00,645.72,646.51,645.71,646.51,700.0,633.1254,633.9,633.1156,633.9,700.0
2023-04-13 13:45:00,646.47,646.5,646.38,646.5,300.0,633.8608,633.8902,633.7725,633.8902,300.0
2023-04-13 13:50:00,647.16,647.16,647.16,647.16,100.0,634.5373,634.5373,634.5373,634.5373,100.0
2023-04-13 13:55:00,647.86,648.61,647.49,648.41,2254.0,635.2237,635.959,634.8609,635.7629,2254.0
2023-04-13 14:00:00,648.39,649.4,648.23,649.34,3000.0,635.7433,636.7336,635.5864,636.6748,3000.0
2023-04-13 14:05:00,648.81,650.0,647.72,649.71,5703.0,636.1551,637.3219,635.0864,637.0376,5703.0
2023-04-13 14:10:00,649.57,649.57,648.96,648.96,200.0,636.9003,636.9003,636.3022,636.3022,200.0
2023-04-13 14:15:00,649.46,649.46,648.88,648.88,700.0,636.7924,636.7924,636.2238,636.2238,700.0
2023-04-13 14:20:00,648.86,649.35,648.86,649.12,827.0,636.2041,636.6846,636.2041,636.4591,827.0
2023-04-13 14:25:00,649.38,649.86,649.37,649.59,1011.0,636.714,637.1846,636.7042,636.9199,1011.0
2023-04-13 14:30:00,649.85,650.25,649.58,649.58,1226.0,637.1748,637.567,636.9101,636.9101,1226.0
2023-04-13 14:35:00,649.35,649.35,649.35,649.35,100.0,636.6846,636.6846,636.6846,636.6846,100.0
2023-04-13 14:40:00,649.91,651.09,649.91,651.09,300.0,637.2337,638.3907,637.2337,638.3907,300.0
2023-04-13 14:45:00,650.88,651.26,650.59,650.59,400.0,638.1847,638.5573,637.9004,637.9004,400.0
2023-04-13 14:50:00,650.6,650.6,649.96,649.96,653.0,637.9102,637.9102,637.2827,637.2827,653.0
2023-04-13 14:55:00,650.27,650.5,650.27,650.5,300.0,637.5866,637.8122,637.5866,637.8122,300.0
2023-04-13 15:00:00,649.72,649.72,649.72,649.72,100.0,637.0474,637.0474,637.0474,637.0474,100.0
2023-04-13 15:05:00,649.87,649.88,649.58,649.58,472.0,637.1944,637.2043,636.9101,636.9101,472.0
2023-04-13 15:10:00,649.9,650.13,649.75,649.87,2069.0,637.2239,637.4494,637.0768,637.1944,2069.0
2023-04-13 15:15:00,649.25,649.63,649.03,649.03,1985.0,636.5865,636.9591,636.3708,636.3708,1985.0
2023-04-13 15:20:00,648.77,649.04,648.14,648.3,2050.0,636.1159,636.3806,635.4982,635.6551,2050.0
2023-04-13 15:25:00,648.73,648.99,648.27,648.52,1501.0,636.0767,636.3316,635.6257,635.8708,1501.0
2023-04-13 15:30:00,648.45,648.45,647.33,647.33,1301.0,635.8021,635.8021,634.704,634.704,1301.0
2023-04-13 15:35:00,647.11,647.11,646.49,646.72,1595.0,634.4883,634.4883,633.8804,634.1059,1595.0
2023-04-13 15:40:00,646.88,647.73,646.88,647.5,1639.0,634.2628,635.0962,634.2628,634.8707,1639.0
2023-04-13 15:45:00,647.57,647.87,646.04,646.77,7921.0,634.9393,635.2335,633.4392,634.1549,7921.0
2023-04-13 15:50:00,646.94,646.94,645.44,645.52,5258.0,634.3216,634.3216,632.8509,632.9293,5258.0
2023-04-13 15:55:00,645.69,647.11,645.56,646.86,8336.0,633.096,634.4883,632.9685,634.2432,8336.0
2023-04-14 09:30:00,645.65,645.65,645.65,645.65,2333.0,633.0568,633.0568,633.0568,633.0568,2333.0
2023-04-14 09:35:00,650.01,650.65,646.74,650.22,5274.0,637.3317,637.9592,634.1255,637.5376,5274.0
2023-04-14 09:40:00,648.11,651.08,648.11,650.65,1073.0,635.4688,638.3808,635.4688,637.9592,1073.0
2023-04-14 09:45:00,651.29,656.42,651.29,654.94,3811.0,638.5868,643.6167,638.5868,642.1656,3811.0
2023-04-14 09:50:00,654.64,656.73,654.55,656.57,2566.0,641.8714,643.9206,641.7832,643.7638,2566.0
2023-04-14 09:55:00,656.85,659.82,656.85,659.12,4122.0,644.0383,646.9504,644.0383,646.264,4122.0
2023-04-14 10:00:00,656.61,659.5,656.6,659.5,1178.0,643.803,646.6366,643.7932,646.6366,1178.0
2023-04-14 10:05:00,659.46,659.46,655.62,656.03,3780.0,646.5974,646.5974,642.8323,643.2343,3780.0
2023-04-14 10:10:00,656.05,657.46,654.84,657.3,5799.0,643.2539,644.6364,642.0675,644.4795,5799.0
2023-04-14 10:15:00,656.57,656.82,654.67,655.04,2320.0,643.7638,644.0089,641.9008,642.2636,2320.0
2023-04-14 10:20:00,655.13,655.13,653.57,653.57,601.0,642.3519,642.3519,640.8223,640.8223,601.0
2023-04-14 10:25:00,653.87,654.25,653.87,653.89,800.0,641.1164,641.489,641.1164,641.136,800.0
2023-04-14 10:30:00,654.54,656.16,653.28,653.28,5864.0,641.7734,643.3618,640.5379,640.5379,5864.0
2023-04-14 10:35:00,653.54,655.16,653.53,654.83,1902.0,640.7929,642.3813,640.7831,642.0577,1902.0
2023-04-14 10:40:00,654.49,654.49,652.92,653.05,800.0,641.7243,641.7243,640.185,640.3124,800.0
2023-04-14 10:45:00,654.2,655.49,654.2,654.69,400.0,641.44,642.7048,641.44,641.9204,400.0
2023-04-14 10:50:00,654.69,654.69,654.69,654.69,0.0,641.9204,641.9204,641.9204,641.9204,0.0
2023-04-14 10:55:00,653.77,654.51,653.77,654.5,411.0,641.0184,641.7439,641.0184,641.7341,411.0
2023-04-14 11:00:00,653.64,653.73,652.77,652.77,800.0,640.8909,640.9792,640.0379,640.0379,800.0
2023-04-14 11:05:00,653.11,653.14,652.46,652.71,500.0,640.3713,640.4007,639.7339,639.9791,500.0
2023-04-14 11:10:00,653.1,653.1,652.05,652.05,700.0,640.3614,640.3614,639.3319,639.3319,700.0
2023-04-14 11:15:00,651.99,651.99,651.87,651.87,400.0,639.2731,639.2731,639.1554,639.1554,400.0
2023-04-14 11:20:00,651.88,651.88,651.86,651.87,200.0,639.1652,639.1652,639.1456,639.1554,200.0
2023-04-14 11:25:00,651.87,652.75,651.86,652.75,520.0,639.1554,640.0183,639.1456,640.0183,520.0
2023-04-14 11:30:00,653.05,653.33,652.59,653.3,1400.0,640.3124,640.587,639.8614,640.5575,1400.0
2023-04-14 11:35:00,653.24,653.82,653.24,653.74,3427.0,640.4987,641.0674,640.4987,640.989,3427.0
2023-04-14 11:40:00,653.49,653.79,653.48,653.79,200.0,640.7438,641.038,640.734,641.038,200.0
2023-04-14 11:45:00,653.91,653.91,652.56,652.56,650.0,641.1556,641.1556,639.832,639.832,650.0
2023-04-14 11:50:00,652.76,652.84,652.34,652.4,1834.0,640.0281,640.1065,639.6163,639.6751,1834.0
2023-04-14 11:55:00,652.04,652.04,652.04,652.04,100.0,639.3221,639.3221,639.3221,639.3221,100.0
2023-04-14 12:00:00,652.16,652.99,652.16,652.26,955.0,639.4398,640.2536,639.4398,639.5378,955.0
2023-04-14 12:05:00,652.67,652.67,651.32,651.33,400.0,639.9398,639.9398,638.6162,638.626,400.0
2023-04-14 12:10:00,651.32,651.78,651.25,651.56,3735.0,638.6162,639.0672,638.5475,638.8515,3735.0
2023-04-14 12:15:00,651.56,651.56,651.56,651.56,0.0,638.8515,638.8515,638.8515,638.8515,0.0
2023-04-14 12:20:00,650.97,650.97,650.66,650.66,450.0,638.273,638.273,637.969,637.969,450.0
2023-04-14 12:25:00,650.51,650.53,650.45,650.45,302.0,637.822,637.8416,637.7631,637.7631,302.0
2023-04-14 12:30:00,650.08,650.6,649.95,650.6,500.0,637.4004,637.9102,637.2729,637.9102,500.0
2023-04-14 12:35:00,650.42,650.59,650.38,650.59,500.0,637.7337,637.9004,637.6945,637.9004,500.0
2023-04-14 12:40:00,650.61,650.61,649.77,649.77,400.0,637.92,637.92,637.0964,637.0964,400.0
2023-04-14 12:45:00,649.47,649.47,649.07,649.07,300.0,636.8023,636.8023,636.4101,636.4101,300.0
2023-04-14 12:50:00,648.72,648.87,647.93,647.93,949.0,636.0669,636.214,635.2923,635.2923,949.0
2023-04-14 12:55:00,647.75,648.37,647.08,647.08,4913.0,635.1158,635.7237,634.4589,634.4589,4913.0
2023-04-14 13:00:00,647.29,647.91,647.29,647.88,600.0,634.6648,635.2727,634.6648,635.2433,600.0
2023-04-14 13:05:00,648.09,648.09,647.65,647.66,300.0,635.4492,635.4492,635.0177,635.0276,300.0
2023-04-14 13:10:00,647.66,647.66,647.66,647.66,0.0,635.0276,635.0276,635.0276,635.0276,0.0
2023-04-14 13:15:00,648.45,649.36,648.44,648.62,1025.0,635.8021,636.6944,635.7923,635.9688,1025.0
2023-04-14 13:20:00,648.72,648.72,648.0,648.21,1244.0,636.0669,636.0669,635.3609,635.5668,1244.0
2023-04-14 13:25:00,647.7,647.7,647.7,647.7,200.0,635.0668,635.0668,635.0668,635.0668,200.0
2023-04-14 13:30:00,647.22,647.22,646.27,646.27,500.0,634.5961,634.5961,633.6647,633.6647,500.0
2023-04-14 13:35:00,646.83,647.83,646.82,647.83,1100.0,634.2137,635.1942,634.2039,635.1942,1100.0
2023-04-14 13:40:00,648.23,648.23,648.0,648.0,2500.0,635.5864,635.5864,635.3609,635.3609,2500.0
2023-04-14 13:45:00,648.1,648.69,648.09,648.69,300.0,635.459,636.0375,635.4492,636.0375,300.0
2023-04-14 13:50:00,650.31,650.58,650.31,650.58,667.0,637.6259,637.8906,637.6259,637.8906,667.0
2023-04-14 13:55:00,650.58,651.66,650.52,651.26,3870.0,637.8906,638.9495,637.8318,638.5573,3870.0
2023-04-14 14:00:00,651.04,651.04,651.04,651.04,100.0,638.3416,638.3416,638.3416,638.3416,100.0
2023-04-14 14:05:00,650.28,650.63,650.27,650.63,530.0,637.5965,637.9396,637.5866,637.9396,530.0
2023-04-14 14:10:00,651.06,651.06,650.63,650.63,200.0,638.3612,638.3612,637.9396,637.9396,200.0
2023-04-14 14:15:00,651.23,651.68,651.1,651.34,1213.0,638.5279,638.9691,638.4005,638.6358,1213.0
2023-04-14 14:20:00,651.53,651.89,651.53,651.71,400.0,638.8221,639.175,638.8221,638.9986,400.0
2023-04-14 14:25:00,651.42,651.56,651.42,651.51,400.0,638.7142,638.8515,638.7142,638.8025,400.0
2023-04-14 14:30:00,651.84,652.08,651.84,652.08,700.0,639.126,639.3613,639.126,639.3613,700.0
2023-04-14 14:35:00,652.01,652.01,650.99,650.99,753.0,639.2927,639.2927,638.2926,638.2926,753.0
2023-04-14 14:40:00,650.99,650.99,650.49,650.49,600.0,638.2926,638.2926,637.8024,637.8024,600.0
2023-04-14 14:45:00,651.84,651.84,651.78,651.78,475.0,639.126,639.126,639.0672,639.0672,475.0
2023-04-14 14:50:00,651.46,651.61,651.06,651.06,700.0,638.7534,638.9005,638.3612,638.3612,700.0
2023-04-14 14:55:00,651.01,651.02,650.94,651.02,400.0,638.3122,638.322,638.2436,638.322,400.0
2023-04-14 15:00:00,651.03,651.31,650.49,650.49,700.0,638.3318,638.6064,637.8024,637.8024,700.0
2023-04-14 15:05:00,650.49,650.49,650.49,650.49,0.0,637.8024,637.8024,637.8024,637.8024,0.0
2023-04-14 15:10:00,650.23,650.23,649.42,649.43,1000.0,637.5474,637.5474,636.7532,636.763,1000.0
2023-04-14 15:15:00,649.41,649.79,648.46,649.79,900.0,636.7434,637.116,635.8119,637.116,900.0
2023-04-14 15:20:00,649.56,650.33,649.4,650.33,700.0,636.8905,637.6455,636.7336,637.6455,700.0
2023-04-14 15:25:00,650.37,650.74,650.37,650.74,600.0,637.6847,638.0475,637.6847,638.0475,600.0
2023-04-14 15:30:00,650.69,651.62,650.69,651.61,1182.0,637.9985,638.9103,637.9985,638.9005,1182.0
2023-04-14 15:35:00,652.15,652.15,651.4,651.87,1304.0,639.43,639.43,638.6946,639.1554,1304.0
2023-04-14 15:40:00,652.01,652.53,651.86,652.53,600.0,639.2927,639.8026,639.1456,639.8026,600.0
2023-04-14 15:45:00,652.2,652.28,651.83,651.86,1100.0,639.479,639.5574,639.1162,639.1456,1100.0
2023-04-14 15:50:00,651.64,651.64,650.9,650.97,2309.0,638.9299,638.9299,638.2044,638.273,2309.0
2023-04-14 15:55:00,650.9,652.05,650.75,651.05,7087.0,638.2044,639.3319,638.0573,638.3514,7087.0
2023-04-17 09:30:00,653.99,653.99,652.48,652.78,3093.0,641.2341,641.2341,639.7535,640.0477,3093.0
2023-04-17 09:35:00,653.37,655.28,653.36,654.31,900.0,640.6262,642.4989,640.6164,641.5478,900.0
2023-04-17 09:40:00,655.0,656.08,655.0,656.03,500.0,642.2244,643.2833,642.2244,643.2343,500.0
2023-04-17 09:45:00,656.82,656.82,656.81,656.82,100.0,644.0089,644.0089,643.9991,644.0089,100.0
2023-04-17 09:50:00,656.08,658.44,655.18,657.8,3036.0,643.2833,645.5973,642.4009,644.9698,3036.0
2023-04-17 09:55:00,658.46,659.78,657.77,658.86,1823.0,645.6169,646.9112,644.9404,646.0091,1823.0
2023-04-17 10:00:00,657.8,660.48,657.23,658.84,2319.0,644.9698,647.5975,644.4109,645.9895,2319.0
2023-04-17 10:05:00,658.96,659.14,658.27,658.63,999.0,646.1072,646.2836,645.4306,645.7836,999.0
2023-04-17 10:10:00,657.99,658.88,657.3,658.58,1800.0,645.1561,646.0287,644.4795,645.7346,1800.0
2023-04-17 10:15:00,659.01,659.2,658.7,659.2,400.0,646.1562,646.3425,645.8522,646.3425,400.0
2023-04-17 10:20:00,659.29,659.43,658.33,658.87,1743.0,646.4307,646.568,645.4894,646.0189,1743.0
2023-04-17 10:25:00,658.83,660.11,658.65,659.96,1483.0,645.9797,647.2347,645.8032,647.0876,1483.0
2023-04-17 10:30:00,658.86,658.98,658.3,658.86,1200.0,646.0091,646.1268,645.46,646.0091,1200.0
2023-04-17 10:35:00,657.59,657.59,656.95,657.28,1407.0,644.7639,644.7639,644.1364,644.4599,1407.0
2023-04-17 10:40:00,657.17,657.8,657.16,657.78,1628.0,644.3521,644.9698,644.3423,644.9502,1628.0
2023-04-17 10:45:00,657.19,657.57,657.17,657.57,1126.0,644.3717,644.7443,644.3521,644.7443,1126.0
2023-04-17 10:50:00,658.58,658.72,658.58,658.58,915.0,645.7346,645.8718,645.7346,645.7346,915.0
2023-04-17 10:55:00,657.93,658.99,657.74,658.99,684.0,645.0972,646.1366,644.9109,646.1366,684.0
2023-04-17 11:00:00,658.31,658.88,657.74,657.74,300.0,645.4698,646.0287,644.9109,644.9109,300.0
2023-04-17 11:05:00,658.61,659.28,658.61,659.27,840.0,645.764,646.4209,645.764,646.4111,840.0
2023-04-17 11:10:00,658.25,658.25,657.64,657.81,700.0,645.411,645.411,644.8129,644.9796,700.0
2023-04-17 11:15:00,658.77,659.15,658.75,658.99,1352.0,645.9209,646.2934,645.9012,646.1366,1352.0
2023-04-17 11:20:00,658.95,658.96,658.09,658.36,846.0,646.0973,646.1072,645.2541,645.5189,846.0
2023-04-17 11:25:00,658.99,659.08,657.7,658.16,700.0,646.1366,646.2248,644.8717,645.3228,700.0
2023-04-17 11:30:00,657.65,657.79,656.54,656.55,748.0,644.8227,644.96,643.7344,643.7442,748.0
2023-04-17 11:35:00,657.29,657.29,656.52,656.54,300.0,644.4697,644.4697,643.7147,643.7344,300.0
2023-04-17 11:40:00,656.89,657.33,656.88,657.32,421.0,644.0775,644.5089,644.0677,644.4991,421.0
2023-04-17 11:45:00,657.32,657.32,657.32,657.32,0.0,644.4991,644.4991,644.4991,644.4991,0.0
2023-04-17 11:50:00,657.29,657.77,657.28,657.76,200.0,644.4697,644.9404,644.4599,644.9306,200.0
2023-04-17 11:55:00,657.24,657.31,656.97,657.31,1273.0,644.4207,644.4893,644.156,644.4893,1273.0
2023-04-17 12:00:00,656.9,657.81,656.9,657.81,556.0,644.0873,644.9796,644.0873,644.9796,556.0
2023-04-17 12:05:00,657.79,657.79,657.31,657.31,400.0,644.96,644.96,644.4893,644.4893,400.0
2023-04-17 12:10:00,657.61,657.79,656.84,656.84,795.0,644.7835,644.96,644.0285,644.0285,795.0
2023-04-17 12:15:00,656.84,656.84,656.84,656.84,0.0,644.0285,644.0285,644.0285,644.0285,0.0
2023-04-17 12:20:00,656.47,656.47,656.19,656.2,418.0,643.6657,643.6657,643.3912,643.401,418.0
2023-04-17 12:25:00,656.54,656.83,656.54,656.64,600.0,643.7344,644.0187,643.7344,643.8324,600.0
2023-04-17 12:30:00,656.35,656.71,656.35,656.71,600.0,643.5481,643.901,643.5481,643.901,600.0
2023-04-17 12:35:00,656.26,656.95,656.26,656.58,400.0,643.4598,644.1364,643.4598,643.7736,400.0
2023-04-17 12:40:00,656.55,656.82,656.55,656.56,351.0,643.7442,644.0089,643.7442,643.754,351.0
2023-04-17 12:45:00,656.59,656.82,656.49,656.49,510.0,643.7834,644.0089,643.6853,643.6853,510.0
2023-04-17 12:50:00,656.07,656.38,656.07,656.24,400.0,643.2735,643.5775,643.2735,643.4402,400.0
2023-04-17 12:55:00,655.86,656.24,655.86,656.24,200.0,643.0676,643.4402,643.0676,643.4402,200.0
2023-04-17 13:00:00,656.18,656.42,656.17,656.2,700.0,643.3814,643.6167,643.3716,643.401,700.0
2023-04-17 13:05:00,656.51,656.51,655.81,655.81,600.0,643.7049,643.7049,643.0186,643.0186,600.0
2023-04-17 13:10:00,655.51,656.59,655.51,656.36,900.0,642.7244,643.7834,642.7244,643.5579,900.0
2023-04-17 13:15:00,656.75,656.75,656.75,656.75,100.0,643.9403,643.9403,643.9403,643.9403,100.0
2023-04-17 13:20:00,657.06,657.06,656.29,656.41,1604.0,644.2442,644.2442,643.4892,643.6069,1604.0
2023-04-17 13:25:00,656.51,656.62,656.51,656.62,200.0,643.7049,643.8128,643.7049,643.8128,200.0
2023-04-17 13:30:00,656.44,656.44,656.44,656.44,100.0,643.6363,643.6363,643.6363,643.6363,100.0
2023-04-17 13:35:00,656.77,656.77,656.37,656.37,800.0,643.9599,643.9599,643.5677,643.5677,800.0
2023-04-17 13:40:00,656.05,656.05,656.04,656.04,301.0,643.2539,643.2539,643.2441,643.2441,301.0
2023-04-17 13:45:00,656.13,656.13,656.07,656.08,1021.0,643.3323,643.3323,643.2735,643.2833,1021.0
2023-04-17 13:50:00,655.79,655.79,655.01,655.13,400.0,642.999,642.999,642.2342,642.3519,400.0
2023-04-17 13:55:00,654.9,654.9,654.9,654.9,100.0,642.1263,642.1263,642.1263,642.1263,100.0
2023-04-17 14:00:00,653.88,653.89,653.58,653.58,400.0,641.1262,641.136,640.8321,640.8321,400.0
2023-04-17 14:05:00,653.91,653.91,653.79,653.8,1600.0,641.1556,641.1556,641.038,641.0478,1600.0
2023-04-17 14:10:00,653.47,653.88,653.47,653.75,700.0,640.7242,641.1262,640.7242,640.9988,700.0
2023-04-17 14:15:00,653.67,654.13,653.67,654.13,723.0,640.9203,641.3714,640.9203,641.3714,723.0
2023-04-17 14:20:00,654.43,655.34,654.43,655.34,595.0,641.6655,642.5578,641.6655,642.5578,595.0
2023-04-17 14:25:00,655.16,655.51,655.16,655.51,204.0,642.3813,642.7244,642.3813,642.7244,204.0
2023-04-17 14:30:00,655.67,656.02,655.67,656.02,200.0,642.8813,643.2245,642.8813,643.2245,200.0
2023-04-17 14:35:00,655.75,656.32,655.74,656.01,300.0,642.9598,643.5186,642.95,643.2147,300.0
2023-04-17 14:40:00,656.25,657.13,656.09,656.2,1200.0,643.45,644.3128,643.2931,643.401,1200.0
2023-04-17 14:45:00,656.56,656.57,656.54,656.57,792.0,643.754,643.7638,643.7344,643.7638,792.0
2023-04-17 14:50:00,656.61,656.66,656.17,656.49,1003.0,643.803,643.852,643.3716,643.6853,1003.0
2023-04-17 14:55:00,657.15,657.84,657.15,657.78,944.0,644.3325,645.009,644.3325,644.9502,944.0
2023-04-17 15:00:00,657.53,657.94,657.53,657.68,300.0,644.705,645.107,644.705,644.8521,300.0
2023-04-17 15:05:00,658.1,658.1,657.63,657.73,2299.0,645.2639,645.2639,644.8031,644.9011,2299.0
2023-04-17 15:10:00,657.88,658.52,657.73,658.52,1002.0,645.0482,645.6757,644.9011,645.6757,1002.0
2023-04-17 15:15:00,658.73,658.77,658.73,658.77,200.0,645.8816,645.9209,645.8816,645.9209,200.0
2023-04-17 15:20:00,659.55,659.95,659.55,659.9,500.0,646.6856,647.0778,646.6856,647.0288,500.0
2023-04-17 15:25:00,659.72,659.93,659.44,659.44,1479.0,646.8523,647.0582,646.5778,646.5778,1479.0
2023-04-17 15:30:00,659.25,659.51,659.25,659.51,557.0,646.3915,646.6464,646.3915,646.6464,557.0
2023-04-17 15:35:00,659.02,659.09,658.63,658.76,814.0,646.166,646.2346,645.7836,645.9111,814.0
2023-04-17 15:40:00,658.34,658.91,658.33,658.69,1442.0,645.4992,646.0581,645.4894,645.8424,1442.0
2023-04-17 15:45:00,658.59,658.75,658.2,658.75,1801.0,645.7444,645.9012,645.362,645.9012,1801.0
2023-04-17 15:50:00,659.31,659.86,659.14,659.79,1444.0,646.4503,646.9896,646.2836,646.921,1444.0
2023-04-17 15:55:00,659.98,661.2,659.46,661.08,10498.0,647.1073,648.3035,646.5974,648.1858,10498.0
2023-04-18 09:30:00,664.59,665.23,664.59,665.22,2906.0,651.6273,652.2549,651.6273,652.2451,2906.0
2023-04-18 09:35:00,665.25,665.29,665.25,665.29,200.0,652.2745,652.3137,652.2745,652.3137,200.0
2023-04-18 09:40:00,665.0,665.18,663.86,664.2,1700.0,652.0293,652.2058,650.9116,651.2449,1700.0
2023-04-18 09:45:00,661.74,662.06,661.0,661.0,750.0,648.8329,649.1467,648.1074,648.1074,750.0
2023-04-18 09:50:00,661.09,661.12,660.96,661.12,333.0,648.1956,648.225,648.0681,648.225,333.0
2023-04-18 09:55:00,660.0,660.37,656.71,656.71,400.0,647.1269,647.4896,643.901,643.901,400.0
2023-04-18 10:00:00,658.58,661.07,658.58,660.57,700.0,645.7346,648.176,645.7346,647.6857,700.0
2023-04-18 10:05:00,661.34,661.37,660.99,661.27,800.0,648.4407,648.4701,648.0976,648.3721,800.0
2023-04-18 10:10:00,660.86,660.88,660.14,660.36,600.0,647.9701,647.9897,647.2641,647.4798,600.0
2023-04-18 10:15:00,660.5,660.51,660.5,660.5,100.0,647.6171,647.6269,647.6171,647.6171,100.0
2023-04-18 10:20:00,661.61,662.32,661.12,662.17,1104.0,648.7055,649.4016,648.225,649.2545,1104.0
2023-04-18 10:25:00,662.24,662.24,661.37,661.42,506.0,649.3232,649.3232,648.4701,648.5192,506.0
2023-04-18 10:30:00,660.34,660.34,660.34,660.34,100.0,647.4602,647.4602,647.4602,647.4602,100.0
2023-04-18 10:35:00,660.73,661.08,660.73,661.07,300.0,647.8426,648.1858,647.8426,648.176,300.0
2023-04-18 10:40:00,661.16,661.61,660.99,660.99,600.0,648.2642,648.7055,648.0976,648.0976,600.0
2023-04-18 10:45:00,661.67,661.76,661.19,661.19,300.0,648.7643,648.8525,648.2937,648.2937,300.0
2023-04-18 10:50:00,660.97,660.97,660.46,660.46,801.0,648.0779,648.0779,647.5779,647.5779,801.0
2023-04-18 10:55:00,660.27,660.27,660.27,660.27,300.0,647.3916,647.3916,647.3916,647.3916,300.0
2023-04-18 11:00:00,660.8,660.8,660.2,660.2,301.0,647.9113,647.9113,647.323,647.323,301.0
2023-04-18 11:05:00,659.32,659.37,658.99,659.19,702.0,646.4601,646.5092,646.1366,646.3327,702.0
2023-04-18 11:10:00,658.76,658.99,657.19,657.63,3227.0,645.9111,646.1366,644.3717,644.8031,3227.0
2023-04-18 11:15:00,658.06,658.38,657.64,658.37,2345.0,645.2247,645.5385,644.8129,645.5287,2345.0
2023-04-18 11:20:00,658.95,659.11,658.36,658.47,500.0,646.0973,646.2542,645.5189,645.6267,500.0
2023-04-18 11:25:00,658.84,658.84,658.7,658.71,300.0,645.9895,645.9895,645.8522,645.862,300.0
2023-04-18 11:30:00,658.96,659.28,658.96,659.28,400.0,646.1072,646.4209,646.1072,646.4209,400.0
2023-04-18 11:35:00,659.39,659.65,658.76,658.76,1157.0,646.5288,646.7837,645.9111,645.9111,1157.0
2023-04-18 11:40:00,658.44,659.4,658.19,658.19,2565.0,645.5973,646.5386,645.3522,645.3522,2565.0
2023-04-18 11:45:00,657.84,658.3,657.57,658.02,2901.0,645.009,645.46,644.7443,645.1855,2901.0
2023-04-18 11:50:00,657.59,658.11,657.59,658.0,902.0,644.7639,645.2737,644.7639,645.1659,902.0
2023-04-18 11:55:00,658.0,658.05,657.59,657.59,709.0,645.1659,645.2149,644.7639,644.7639,709.0
2023-04-18 12:00:00,658.05,658.19,657.63,658.0,2900.0,645.2149,645.3522,644.8031,645.1659,2900.0
2023-04-18 12:05:00,657.72,658.41,657.6,658.41,700.0,644.8913,645.5679,644.7737,645.5679,700.0
2023-04-18 12:10:00,659.07,659.07,659.07,659.07,100.0,646.215,646.215,646.215,646.215,100.0
2023-04-18 12:15:00,658.74,658.74,658.22,658.29,400.0,645.8914,645.8914,645.3816,645.4502,400.0
2023-04-18 12:20:00,658.68,658.79,658.68,658.79,368.0,645.8326,645.9405,645.8326,645.9405,368.0
2023-04-18 12:25:00,659.01,659.35,659.01,659.35,200.0,646.1562,646.4895,646.1562,646.4895,200.0
2023-04-18 12:30:00,658.05,658.42,658.05,658.42,300.0,645.2149,645.5777,645.2149,645.5777,300.0
2023-04-18 12:35:00,658.34,658.34,658.11,658.11,347.0,645.4992,645.4992,645.2737,645.2737,347.0
2023-04-18 12:40:00,657.9,658.49,657.89,658.49,300.0,645.0678,645.6463,645.058,645.6463,300.0
2023-04-18 12:45:00,658.59,658.75,658.28,658.64,705.0,645.7444,645.9012,645.4404,645.7934,705.0
2023-04-18 12:50:00,658.31,659.11,658.26,658.95,1117.0,645.4698,646.2542,645.4208,646.0973,1117.0
2023-04-18 12:55:00,658.98,658.98,658.98,658.98,100.0,646.1268,646.1268,646.1268,646.1268,100.0
2023-04-18 13:00:00,659.11,659.11,658.93,658.94,200.0,646.2542,646.2542,646.0777,646.0875,200.0
2023-04-18 13:05:00,659.05,659.62,659.05,659.62,300.0,646.1954,646.7543,646.1954,646.7543,300.0
2023-04-18 13:10:00,659.64,660.06,659.64,659.83,902.0,646.7739,647.1857,646.7739,646.9602,902.0
2023-04-18 13:15:00,659.25,660.23,659.13,660.23,1200.0,646.3915,647.3524,646.2738,647.3524,1200.0
2023-04-18 13:20:00,659.9,660.37,659.9,660.37,200.0,647.0288,647.4896,647.0288,647.4896,200.0
2023-04-18 13:25:00,660.37,660.37,660.37,660.37,0.0,647.4896,647.4896,647.4896,647.4896,0.0
2023-04-18 13:30:00,660.1,661.55,660.1,661.55,412.0,647.2249,648.6466,647.2249,648.6466,412.0
2023-04-18 13:35:00,661.95,661.95,661.55,661.56,200.0,649.0388,649.0388,648.6466,648.6564,200.0
2023-04-18 13:40:00,661.92,662.77,661.9,662.77,704.0,649.0094,649.8428,648.9898,649.8428,704.0
2023-04-18 13:45:00,662.25,662.47,662.17,662.47,813.0,649.333,649.5487,649.2545,649.5487,813.0
2023-04-18 13:50:00,662.55,662.55,662.11,662.11,248.0,649.6271,649.6271,649.1957,649.1957,248.0
2023-04-18 13:55:00,662.13,662.13,661.06,661.17,448.0,649.2153,649.2153,648.1662,648.274,448.0
2023-04-18 14:00:00,661.14,661.68,661.13,661.68,500.0,648.2446,648.7741,648.2348,648.7741,500.0
2023-04-18 14:05:00,661.63,661.68,661.63,661.68,200.0,648.7251,648.7741,648.7251,648.7741,200.0
2023-04-18 14:10:00,661.51,662.14,661.48,662.14,700.0,648.6074,649.2251,648.578,649.2251,700.0
2023-04-18 14:15:00,662.11,662.11,661.51,661.51,200.0,649.1957,649.1957,648.6074,648.6074,200.0
2023-04-18 14:20:00,661.37,663.04,661.37,663.04,1015.0,648.4701,650.1076,648.4701,650.1076,1015.0
2023-04-18 14:25:00,662.83,663.09,662.83,663.09,200.0,649.9017,650.1566,649.9017,650.1566,200.0
2023-04-18 14:30:00,663.72,663.72,663.26,663.26,200.0,650.7743,650.7743,650.3233,650.3233,200.0
2023-04-18 14:35:00,663.32,663.32,663.31,663.32,100.0,650.3821,650.3821,650.3723,650.3821,100.0
2023-04-18 14:40:00,663.21,663.22,662.41,662.41,1200.0,650.2743,650.2841,649.4899,649.4899,1200.0
2023-04-18 14:45:00,662.21,662.21,661.52,661.52,400.0,649.2938,649.2938,648.6172,648.6172,400.0
2023-04-18 14:50:00,661.48,661.49,660.67,660.67,400.0,648.578,648.5878,647.7838,647.7838,400.0
2023-04-18 14:55:00,661.63,662.46,661.63,662.21,804.0,648.7251,649.5389,648.7251,649.2938,804.0
2023-04-18 15:00:00,661.9,662.43,661.65,662.33,1055.0,648.9898,649.5095,648.7447,649.4114,1055.0
2023-04-18 15:05:00,662.57,662.91,662.57,662.91,200.0,649.6467,649.9801,649.6467,649.9801,200.0
2023-04-18 15:10:00,662.61,663.06,662.6,663.06,200.0,649.686,650.1272,649.6762,650.1272,200.0
2023-04-18 15:15:00,662.5,662.62,662.32,662.62,300.0,649.5781,649.6958,649.4016,649.6958,300.0
2023-04-18 15:20:00,662.78,662.88,662.31,662.31,1355.0,649.8526,649.9507,649.3918,649.3918,1355.0
2023-04-18 15:25:00,662.38,662.88,662.25,662.88,600.0,649.4604,649.9507,649.333,649.9507,600.0
2023-04-18 15:30:00,662.66,662.91,662.38,662.67,1500.0,649.735,649.9801,649.4604,649.7448,1500.0
2023-04-18 15:35:00,662.71,663.29,662.48,663.29,1200.0,649.784,650.3527,649.5585,650.3527,1200.0
2023-04-18 15:40:00,663.3,664.11,663.28,663.94,2497.0,650.3625,651.1567,650.3429,650.99,2497.0
2023-04-18 15:45:00,664.07,664.77,663.5,664.76,2051.0,651.1175,651.8038,650.5586,651.794,2051.0
2023-04-18 15:50:00,664.74,665.2,663.96,664.54,3551.0,651.7744,652.2254,651.0096,651.5783,3551.0
2023-04-18 15:55:00,664.61,666.36,664.61,665.93,16561.0,651.6469,653.3628,651.6469,652.9412,16561.0
2023-04-19 09:30:00,664.06,664.62,662.65,662.65,4744.0,651.1077,651.6568,649.7252,649.7252,4744.0
2023-04-19 09:35:00,663.06,663.06,663.06,663.06,100.0,650.1272,650.1272,650.1272,650.1272,100.0
2023-04-19 09:40:00,663.08,665.14,662.3,662.31,1045.0,650.1468,652.1666,649.382,649.3918,1045.0
2023-04-19 09:45:00,663.27,663.97,662.19,663.33,1300.0,650.3331,651.0194,649.2741,650.3919,1300.0
2023-04-19 09:50:00,663.83,665.05,663.49,663.95,1539.0,650.8822,652.0784,650.5488,650.9998,1539.0
2023-04-19 09:55:00,664.58,664.58,663.5,663.54,600.0,651.6175,651.6175,650.5586,650.5978,600.0
2023-04-19 10:00:00,663.86,663.87,663.08,663.54,1078.0,650.9116,650.9214,650.1468,650.5978,1078.0
2023-04-19 10:05:00,663.44,664.98,663.44,664.98,1415.0,650.4998,652.0097,650.4998,652.0097,1415.0
2023-04-19 10:10:00,664.98,664.98,664.59,664.91,400.0,652.0097,652.0097,651.6273,651.9411,400.0
2023-04-19 10:15:00,665.19,665.96,665.19,665.9,1634.0,652.2156,652.9706,652.2156,652.9118,1634.0
2023-04-19 10:20:00,666.4,667.18,665.81,667.18,3776.0,653.402,654.1668,652.8235,654.1668,3776.0
2023-04-19 10:25:00,667.04,667.87,667.04,667.87,451.0,654.0296,654.8434,654.0296,654.8434,451.0
2023-04-19 10:30:00,667.6,667.6,666.24,666.24,924.0,654.5786,654.5786,653.2452,653.2452,924.0
2023-04-19 10:35:00,666.23,666.26,666.23,666.24,600.0,653.2354,653.2648,653.2354,653.2452,600.0
2023-04-19 10:40:00,666.38,667.05,666.38,667.05,500.0,653.3824,654.0394,653.3824,654.0394,500.0
2023-04-19 10:45:00,667.01,667.24,666.64,667.24,1300.0,654.0001,654.2257,653.6374,654.2257,1300.0
2023-04-19 10:50:00,666.95,667.56,666.42,666.42,811.0,653.9413,654.5394,653.4216,653.4216,811.0
2023-04-19 10:55:00,666.64,666.64,666.48,666.48,400.0,653.6374,653.6374,653.4805,653.4805,400.0
2023-04-19 11:00:00,666.46,666.46,664.21,664.21,700.0,653.4609,653.4609,651.2548,651.2548,700.0
2023-04-19 11:05:00,663.88,663.88,663.27,663.27,200.0,650.9312,650.9312,650.3331,650.3331,200.0
2023-04-19 11:10:00,662.46,662.6,662.45,662.6,400.0,649.5389,649.6762,649.5291,649.6762,400.0
2023-04-19 11:15:00,662.6,662.6,662.6,662.6,0.0,649.6762,649.6762,649.6762,649.6762,0.0
2023-04-19 11:20:00,661.02,661.02,660.68,660.68,200.0,648.127,648.127,647.7936,647.7936,200.0
2023-04-19 11:25:00,660.08,660.08,659.38,659.58,500.0,647.2053,647.2053,646.519,646.7151,500.0
2023-04-19 11:30:00,659.4,659.4,658.25,658.25,900.0,646.5386,646.5386,645.411,645.411,900.0
2023-04-19 11:35:00,658.24,658.97,658.23,658.28,2607.0,645.4012,646.117,645.3914,645.4404,2607.0
2023-04-19 11:40:00,658.77,659.25,658.65,659.04,700.0,645.9209,646.3915,645.8032,646.1856,700.0
2023-04-19 11:45:00,658.31,658.98,658.23,658.98,1307.0,645.4698,646.1268,645.3914,646.1268,1307.0
2023-04-19 11:50:00,659.25,659.25,659.25,659.25,100.0,646.3915,646.3915,646.3915,646.3915,100.0
2023-04-19 11:55:00,659.25,659.25,659.25,659.25,0.0,646.3915,646.3915,646.3915,646.3915,0.0
2023-04-19 12:00:00,660.16,660.16,660.16,660.16,100.0,647.2837,647.2837,647.2837,647.2837,100.0
2023-04-19 12:05:00,660.23,660.7,659.77,660.7,1403.0,647.3524,647.8132,646.9014,647.8132,1403.0
2023-04-19 12:10:00,660.7,660.7,660.7,660.7,0.0,647.8132,647.8132,647.8132,647.8132,0.0
2023-04-19 12:15:00,661.13,661.14,661.13,661.14,335.0,648.2348,648.2446,648.2348,648.2446,335.0
2023-04-19 12:20:00,661.14,661.14,661.14,661.14,0.0,648.2446,648.2446,648.2446,648.2446,0.0
2023-04-19 12:25:00,661.08,661.08,661.08,661.08,100.0,648.1858,648.1858,648.1858,648.1858,100.0
2023-04-19 12:30:00,661.08,661.08,661.08,661.08,0.0,648.1858,648.1858,648.1858,648.1858,0.0
2023-04-19 12:35:00,662.48,662.72,662.48,662.52,300.0,649.5585,649.7938,649.5585,649.5977,300.0
2023-04-19 12:40:00,662.02,662.18,661.83,661.83,800.0,649.1075,649.2643,648.9212,648.9212,800.0
2023-04-19 12:45:00,661.83,661.83,661.83,661.83,0.0,648.9212,648.9212,648.9212,648.9212,0.0
2023-04-19 12:50:00,661.84,662.33,661.69,662.33,656.0,648.931,649.4114,648.7839,649.4114,656.0
2023-04-19 12:55:00,661.9,662.36,661.9,662.36,810.0,648.9898,649.4408,648.9898,649.4408,810.0
2023-04-19 13:00:00,662.36,662.36,662.36,662.36,0.0,649.4408,649.4408,649.4408,649.4408,0.0
2023-04-19 13:05:00,663.62,663.62,663.1,663.1,300.0,650.6763,650.6763,650.1664,650.1664,300.0
2023-04-19 13:10:00,662.42,663.08,662.42,663.04,300.0,649.4997,650.1468,649.4997,650.1076,300.0
2023-04-19 13:15:00,663.04,663.04,663.04,663.04,0.0,650.1076,650.1076,650.1076,650.1076,0.0
2023-04-19 13:20:00,663.04,663.04,663.04,663.04,0.0,650.1076,650.1076,650.1076,650.1076,0.0
2023-04-19 13:25:00,663.04,663.04,663.04,663.04,0.0,650.1076,650.1076,650.1076,650.1076,0.0
2023-04-19 13:30:00,662.84,663.07,662.84,663.07,200.0,649.9115,650.137,649.9115,650.137,200.0
2023-04-19 13:35:00,662.37,662.58,662.37,662.54,300.0,649.4506,649.6565,649.4506,649.6173,300.0
2023-04-19 13:40:00,662.54,662.54,662.54,662.54,0.0,649.6173,649.6173,649.6173,649.6173,0.0
2023-04-19 13:45:00,663.22,663.24,663.22,663.24,463.0,650.2841,650.3037,650.2841,650.3037,463.0
2023-04-19 13:50:00,664.18,664.79,663.99,664.32,903.0,651.2253,651.8234,651.039,651.3626,903.0
2023-04-19 13:55:00,664.32,664.36,664.3,664.3,300.0,651.3626,651.4018,651.343,651.343,300.0
2023-04-19 14:00:00,664.82,664.82,663.9,664.03,1070.0,651.8529,651.8529,650.9508,651.0783,1070.0
2023-04-19 14:05:00,664.33,664.62,664.32,664.62,200.0,651.3724,651.6568,651.3626,651.6568,200.0
2023-04-19 14:10:00,664.7,664.7,664.36,664.39,600.0,651.7352,651.7352,651.4018,651.4312,600.0
2023-04-19 14:15:00,664.1,664.83,664.09,664.48,1800.0,651.1469,651.8627,651.1371,651.5195,1800.0
2023-04-19 14:20:00,664.38,664.6,664.31,664.57,607.0,651.4214,651.6371,651.3528,651.6077,607.0
2023-04-19 14:25:00,664.57,664.57,664.57,664.57,0.0,651.6077,651.6077,651.6077,651.6077,0.0
2023-04-19 14:30:00,664.94,664.94,664.94,664.94,303.0,651.9705,651.9705,651.9705,651.9705,303.0
2023-04-19 14:35:00,664.94,664.94,664.94,664.94,100.0,651.9705,651.9705,651.9705,651.9705,100.0
2023-04-19 14:40:00,664.37,664.7,664.37,664.7,200.0,651.4116,651.7352,651.4116,651.7352,200.0
2023-04-19 14:45:00,664.7,664.7,664.33,664.68,1802.0,651.7352,651.7352,651.3724,651.7156,1802.0
2023-04-19 14:50:00,664.68,664.68,664.54,664.54,200.0,651.7156,651.7156,651.5783,651.5783,200.0
2023-04-19 14:55:00,665.06,665.56,665.06,665.56,700.0,652.0882,652.5784,652.0882,652.5784,700.0
2023-04-19 15:00:00,666.07,666.07,665.62,665.63,2387.0,653.0785,653.0785,652.6372,652.6471,2387.0
2023-04-19 15:05:00,665.54,665.97,665.53,665.97,800.0,652.5588,652.9804,652.549,652.9804,800.0
2023-04-19 15:10:00,665.97,665.97,665.97,665.97,100.0,652.9804,652.9804,652.9804,652.9804,100.0
2023-04-19 15:15:00,665.97,666.24,665.57,665.59,502.0,652.9804,653.2452,652.5882,652.6078,502.0
2023-04-19 15:20:00,664.92,665.1,664.7,664.7,400.0,651.9509,652.1274,651.7352,651.7352,400.0
2023-04-19 15:25:00,665.13,665.21,665.07,665.1,624.0,652.1568,652.2352,652.098,652.1274,624.0
2023-04-19 15:30:00,664.99,665.31,664.65,664.65,904.0,652.0195,652.3333,651.6862,651.6862,904.0
2023-04-19 15:35:00,664.62,664.8,664.32,664.69,1500.0,651.6568,651.8332,651.3626,651.7254,1500.0
2023-04-19 15:40:00,664.86,665.01,664.32,664.32,1142.0,651.8921,652.0391,651.3626,651.3626,1142.0
2023-04-19 15:45:00,664.07,664.07,663.05,663.14,1783.0,651.1175,651.1175,650.1174,650.2056,1783.0
2023-04-19 15:50:00,663.02,664.32,662.69,664.32,3282.0,650.088,651.3626,649.7644,651.3626,3282.0
2023-04-19 15:55:00,664.1,665.42,664.09,665.42,4875.0,651.1469,652.4411,651.1371,652.4411,4875.0
2023-04-20 09:30:00,663.01,663.01,660.43,660.96,3268.0,650.0782,650.0782,647.5485,648.0681,3268.0
2023-04-20 09:35:00,659.83,660.75,659.83,660.75,210.0,646.9602,647.8622,646.9602,647.8622,210.0
2023-04-20 09:40:00,661.15,662.36,660.74,662.36,600.0,648.2544,649.4408,647.8524,649.4408,600.0
2023-04-20 09:45:00,662.31,662.31,662.31,662.31,100.0,649.3918,649.3918,649.3918,649.3918,100.0
2023-04-20 09:50:00,664.59,664.59,661.47,661.47,300.0,651.6273,651.6273,648.5682,648.5682,300.0
2023-04-20 09:55:00,661.37,662.57,660.19,662.57,900.0,648.4701,649.6467,647.3132,649.6467,900.0
2023-04-20 10:00:00,662.56,662.56,662.56,662.56,100.0,649.6369,649.6369,649.6369,649.6369,100.0
2023-04-20 10:05:00,663.32,663.82,663.12,663.82,800.0,650.3821,650.8724,650.186,650.8724,800.0
2023-04-20 10:10:00,662.94,664.88,661.92,664.59,1525.0,650.0095,651.9117,649.0094,651.6273,1525.0
2023-04-20 10:15:00,664.39,665.93,664.28,664.28,3824.0,651.4312,652.9412,651.3234,651.3234,3824.0
2023-04-20 10:20:00,663.8,665.02,663.76,663.79,800.0,650.8527,652.049,650.8135,650.8429,800.0
2023-04-20 10:25:00,664.03,665.09,663.82,665.09,1046.0,651.0783,652.1176,650.8724,652.1176,1046.0
2023-04-20 10:30:00,665.19,666.14,665.19,666.14,740.0,652.2156,653.1471,652.2156,653.1471,740.0
2023-04-20 10:35:00,667.17,667.17,666.51,666.56,800.0,654.157,654.157,653.5099,653.5589,800.0
2023-04-20 10:40:00,665.98,666.07,665.92,665.93,718.0,652.9902,653.0785,652.9314,652.9412,718.0
2023-04-20 10:45:00,666.24,666.27,666.24,666.27,400.0,653.2452,653.2746,653.2452,653.2746,400.0
2023-04-20 10:50:00,666.63,666.63,666.48,666.48,200.0,653.6275,653.6275,653.4805,653.4805,200.0
2023-04-20 10:55:00,666.52,667.55,666.52,667.55,400.0,653.5197,654.5296,653.5197,654.5296,400.0
2023-04-20 11:00:00,668.0,668.02,668.0,668.02,299.0,654.9708,654.9904,654.9708,654.9904,299.0
2023-04-20 11:05:00,667.49,667.49,667.07,667.07,343.0,654.4708,654.4708,654.059,654.059,343.0
2023-04-20 11:10:00,667.43,667.44,666.54,666.54,407.0,654.4119,654.4217,653.5393,653.5393,407.0
2023-04-20 11:15:00,666.75,667.26,666.75,667.26,200.0,653.7452,654.2453,653.7452,654.2453,200.0
2023-04-20 11:20:00,667.1,667.28,667.07,667.28,300.0,654.0884,654.2649,654.059,654.2649,300.0
2023-04-20 11:25:00,667.07,667.19,667.07,667.11,400.0,654.059,654.1766,654.059,654.0982,400.0
2023-04-20 11:30:00,666.62,666.89,666.62,666.88,200.0,653.6177,653.8825,653.6177,653.8727,200.0
2023-04-20 11:35:00,666.5,668.54,666.5,668.03,2988.0,653.5001,655.5003,653.5001,655.0002,2988.0
2023-04-20 11:40:00,667.37,668.36,667.37,668.35,648.0,654.3531,655.3238,654.3531,655.314,648.0
2023-04-20 11:45:00,668.35,668.35,668.35,668.35,0.0,655.314,655.314,655.314,655.314,0.0
2023-04-20 11:50:00,668.78,668.78,667.69,667.81,1126.0,655.7356,655.7356,654.6669,654.7845,1126.0
2023-04-20 11:55:00,667.63,667.63,667.63,667.63,200.0,654.608,654.608,654.608,654.608,200.0
2023-04-20 12:00:00,667.19,667.68,667.19,667.68,300.0,654.1766,654.6571,654.1766,654.6571,300.0
2023-04-20 12:05:00,667.47,668.16,667.46,668.16,200.0,654.4512,655.1277,654.4414,655.1277,200.0
2023-04-20 12:10:00,668.78,669.06,668.78,669.06,999.0,655.7356,656.0102,655.7356,656.0102,999.0
2023-04-20 12:15:00,669.06,669.06,669.06,669.06,0.0,656.0102,656.0102,656.0102,656.0102,0.0
2023-04-20 12:20:00,668.86,668.86,668.86,668.86,100.0,655.8141,655.8141,655.8141,655.8141,100.0
2023-04-20 12:25:00,668.76,668.76,668.76,668.76,100.0,655.716,655.716,655.716,655.716,100.0
2023-04-20 12:30:00,668.75,668.75,668.74,668.75,100.0,655.7062,655.7062,655.6964,655.7062,100.0
2023-04-20 12:35:00,669.83,670.13,669.3,670.07,2269.0,656.7651,657.0593,656.2455,657.0005,2269.0
2023-04-20 12:40:00,669.54,669.94,669.54,669.94,200.0,656.4808,656.873,656.4808,656.873,200.0
2023-04-20 12:45:00,669.92,669.92,669.51,669.51,200.0,656.8534,656.8534,656.4514,656.4514,200.0
2023-04-20 12:50:00,667.94,669.68,667.94,669.68,1400.0,654.912,656.6181,654.912,656.6181,1400.0
2023-04-20 12:55:00,669.68,669.68,669.68,669.68,0.0,656.6181,656.6181,656.6181,656.6181,0.0
2023-04-20 13:00:00,669.68,669.68,669.68,669.68,0.0,656.6181,656.6181,656.6181,656.6181,0.0
2023-04-20 13:05:00,669.68,669.68,669.68,669.68,0.0,656.6181,656.6181,656.6181,656.6181,0.0
2023-04-20 13:10:00,669.68,669.68,669.68,669.68,0.0,656.6181,656.6181,656.6181,656.6181,0.0
2023-04-20 13:15:00,669.13,669.13,669.13,669.13,100.0,656.0788,656.0788,656.0788,656.0788,100.0
2023-04-20 13:20:00,668.92,670.02,668.92,669.38,400.0,655.8729,656.9514,655.8729,656.3239,400.0
2023-04-20 13:25:00,669.38,669.38,669.38,669.38,0.0,656.3239,656.3239,656.3239,656.3239,0.0
2023-04-20 13:30:00,669.38,669.38,669.38,669.38,0.0,656.3239,656.3239,656.3239,656.3239,0.0
2023-04-20 13:35:00,669.4,669.4,669.36,669.36,400.0,656.3435,656.3435,656.3043,656.3043,400.0
2023-04-20 13:40:00,669.36,669.36,669.36,669.36,0.0,656.3043,656.3043,656.3043,656.3043,0.0
2023-04-20 13:45:00,669.52,669.52,669.52,669.52,100.0,656.4612,656.4612,656.4612,656.4612,100.0
2023-04-20 13:50:00,670.27,670.27,670.27,670.27,100.0,657.1966,657.1966,657.1966,657.1966,100.0
2023-04-20 13:55:00,670.54,670.54,670.54,670.54,100.0,657.4613,657.4613,657.4613,657.4613,100.0
2023-04-20 14:00:00,670.41,671.41,669.96,670.71,1100.0,657.3338,658.3143,656.8926,657.628,1100.0
2023-04-20 14:05:00,671.32,671.32,671.31,671.32,100.0,658.2261,658.2261,658.2163,658.2261,100.0
2023-04-20 14:10:00,671.31,671.31,671.31,671.31,100.0,658.2163,658.2163,658.2163,658.2163,100.0
2023-04-20 14:15:00,670.43,670.7,670.43,670.7,200.0,657.3534,657.6182,657.3534,657.6182,200.0
2023-04-20 14:20:00,671.06,671.87,671.06,671.74,794.0,657.9711,658.7653,657.9711,658.6379,794.0
2023-04-20 14:25:00,671.67,671.67,671.67,671.67,106.0,658.5692,658.5692,658.5692,658.5692,106.0
2023-04-20 14:30:00,671.43,671.43,670.43,670.43,300.0,658.3339,658.3339,657.3534,657.3534,300.0
2023-04-20 14:35:00,669.32,669.53,669.32,669.53,300.0,656.2651,656.471,656.2651,656.471,300.0
2023-04-20 14:40:00,668.45,668.45,668.44,668.45,100.0,655.4121,655.4121,655.4022,655.4121,100.0
2023-04-20 14:45:00,668.19,668.68,668.12,668.29,1066.0,655.1571,655.6376,655.0885,655.2552,1066.0
2023-04-20 14:50:00,668.5,668.51,668.05,668.45,690.0,655.4611,655.4709,655.0199,655.4121,690.0
2023-04-20 14:55:00,668.78,669.12,668.39,668.39,404.0,655.7356,656.069,655.3532,655.3532,404.0
2023-04-20 15:00:00,668.41,668.41,668.4,668.4,200.0,655.3728,655.3728,655.363,655.363,200.0
2023-04-20 15:05:00,667.95,668.04,667.82,668.04,300.0,654.9218,655.01,654.7943,655.01,300.0
2023-04-20 15:10:00,667.83,667.83,667.07,667.42,700.0,654.8041,654.8041,654.059,654.4021,700.0
2023-04-20 15:15:00,666.6,666.63,666.6,666.63,200.0,653.5981,653.6275,653.5981,653.6275,200.0
2023-04-20 15:20:00,666.55,666.55,666.05,666.34,400.0,653.5491,653.5491,653.0589,653.3432,400.0
2023-04-20 15:25:00,666.7,666.87,665.63,665.63,775.0,653.6962,653.8629,652.6471,652.6471,775.0
2023-04-20 15:30:00,666.22,667.37,666.22,667.05,400.0,653.2255,654.3531,653.2255,654.0394,400.0
2023-04-20 15:35:00,666.81,666.81,666.54,666.79,300.0,653.804,653.804,653.5393,653.7844,300.0
2023-04-20 15:40:00,666.74,666.74,665.81,665.88,3250.0,653.7354,653.7354,652.8235,652.8922,3250.0
2023-04-20 15:45:00,665.94,666.06,664.86,665.47,1464.0,652.951,653.0687,651.8921,652.4902,1464.0
2023-04-20 15:50:00,664.78,666.57,664.78,666.57,1000.0,651.8136,653.5687,651.8136,653.5687,1000.0
2023-04-20 15:55:00,666.71,667.55,666.45,666.91,5182.0,653.706,654.5296,653.4511,653.9021,5182.0
2023-04-21 09:30:00,668.99,668.99,668.64,668.64,5978.0,655.9415,655.9415,655.5983,655.5983,5978.0
2023-04-21 09:35:00,669.16,669.2,668.12,669.09,600.0,656.1082,656.1474,655.0885,656.0396,600.0
2023-04-21 09:40:00,668.48,668.48,667.25,667.88,686.0,655.4415,655.4415,654.2355,654.8532,686.0
2023-04-21 09:45:00,669.26,670.31,669.26,670.31,400.0,656.2063,657.2358,656.2063,657.2358,400.0
2023-04-21 09:50:00,669.91,669.91,669.13,669.13,400.0,656.8436,656.8436,656.0788,656.0788,400.0
2023-04-21 09:55:00,669.13,669.13,669.13,669.13,0.0,656.0788,656.0788,656.0788,656.0788,0.0
2023-04-21 10:00:00,668.42,669.24,668.42,669.24,1775.0,655.3826,656.1866,655.3826,656.1866,1775.0
2023-04-21 10:05:00,669.46,670.51,669.29,669.29,1024.0,656.4024,657.4319,656.2357,656.2357,1024.0
2023-04-21 10:10:00,668.48,668.48,667.38,667.38,800.0,655.4415,655.4415,654.3629,654.3629,800.0
2023-04-21 10:15:00,668.52,668.52,668.39,668.39,200.0,655.4807,655.4807,655.3532,655.3532,200.0
2023-04-21 10:20:00,669.7,669.7,669.33,669.33,400.0,656.6377,656.6377,656.2749,656.2749,400.0
2023-04-21 10:25:00,668.88,668.88,668.64,668.64,432.0,655.8337,655.8337,655.5983,655.5983,432.0
2023-04-21 10:30:00,668.41,668.41,668.41,668.41,100.0,655.3728,655.3728,655.3728,655.3728,100.0
2023-04-21 10:35:00,667.59,667.59,665.98,666.13,400.0,654.5688,654.5688,652.9902,653.1373,400.0
2023-04-21 10:40:00,665.52,665.52,664.86,664.86,703.0,652.5392,652.5392,651.8921,651.8921,703.0
2023-04-21 10:45:00,664.17,665.98,664.14,664.96,1100.0,651.2155,652.9902,651.1861,651.9901,1100.0
2023-04-21 10:50:00,665.0,665.0,665.0,665.0,100.0,652.0293,652.0293,652.0293,652.0293,100.0
2023-04-21 10:55:00,665.21,665.36,664.86,664.86,400.0,652.2352,652.3823,651.8921,651.8921,400.0
2023-04-21 11:00:00,665.74,666.02,665.74,666.02,300.0,652.7549,653.0294,652.7549,653.0294,300.0
2023-04-21 11:05:00,667.43,668.61,667.42,668.61,300.0,654.4119,655.5689,654.4021,655.5689,300.0
2023-04-21 11:10:00,667.56,667.56,666.2,666.21,800.0,654.5394,654.5394,653.2059,653.2157,800.0
2023-04-21 11:15:00,666.5,666.96,666.3,666.96,500.0,653.5001,653.9511,653.304,653.9511,500.0
2023-04-21 11:20:00,666.98,667.33,666.98,667.33,211.0,653.9707,654.3139,653.9707,654.3139,211.0
2023-04-21 11:25:00,666.28,666.62,665.83,666.62,300.0,653.2844,653.6177,652.8432,653.6177,300.0
2023-04-21 11:30:00,666.17,667.13,666.17,667.13,486.0,653.1765,654.1178,653.1765,654.1178,486.0
2023-04-21 11:35:00,667.4,667.4,666.18,666.48,1175.0,654.3825,654.3825,653.1863,653.4805,1175.0
2023-04-21 11:40:00,666.55,667.36,666.55,666.73,600.0,653.5491,654.3433,653.5491,653.7256,600.0
2023-04-21 11:45:00,666.18,666.18,665.91,665.91,300.0,653.1863,653.1863,652.9216,652.9216,300.0
2023-04-21 11:50:00,665.59,666.57,665.36,666.57,600.0,652.6078,653.5687,652.3823,653.5687,600.0
2023-04-21 11:55:00,667.48,667.48,667.01,667.01,200.0,654.461,654.461,654.0001,654.0001,200.0
2023-04-21 12:00:00,666.97,667.17,666.97,667.17,205.0,653.9609,654.157,653.9609,654.157,205.0
2023-04-21 12:05:00,667.06,667.59,666.67,666.68,1100.0,654.0492,654.5688,653.6668,653.6766,1100.0
2023-04-21 12:10:00,666.81,666.85,666.62,666.62,500.0,653.804,653.8433,653.6177,653.6177,500.0
2023-04-21 12:15:00,666.62,666.62,666.62,666.62,0.0,653.6177,653.6177,653.6177,653.6177,0.0
2023-04-21 12:20:00,665.59,666.41,665.58,666.38,400.0,652.6078,653.4118,652.598,653.3824,400.0
2023-04-21 12:25:00,666.37,666.37,665.68,665.68,500.0,653.3726,653.3726,652.6961,652.6961,500.0
2023-04-21 12:30:00,665.69,665.69,665.69,665.69,100.0,652.7059,652.7059,652.7059,652.7059,100.0
2023-04-21 12:35:00,666.44,666.44,666.44,666.44,166.0,653.4413,653.4413,653.4413,653.4413,166.0
2023-04-21 12:40:00,666.44,666.44,666.44,666.44,0.0,653.4413,653.4413,653.4413,653.4413,0.0
2023-04-21 12:45:00,665.77,665.77,665.77,665.77,100.0,652.7843,652.7843,652.7843,652.7843,100.0
2023-04-21 12:50:00,665.26,665.32,665.26,665.32,200.0,652.2843,652.3431,652.2843,652.3431,200.0
2023-04-21 12:55:00,665.8,665.8,665.73,665.73,300.0,652.8137,652.8137,652.7451,652.7451,300.0
2023-04-21 13:00:00,666.38,666.38,666.38,666.38,100.0,653.3824,653.3824,653.3824,653.3824,100.0
2023-04-21 13:05:00,666.04,666.85,666.03,666.85,200.0,653.0491,653.8433,653.0393,653.8433,200.0
2023-04-21 13:10:00,666.93,666.93,666.84,666.92,300.0,653.9217,653.9217,653.8335,653.9119,300.0
2023-04-21 13:15:00,666.32,666.38,666.31,666.38,410.0,653.3236,653.3824,653.3138,653.3824,410.0
2023-04-21 13:20:00,665.54,665.66,665.54,665.66,400.0,652.5588,652.6765,652.5588,652.6765,400.0
2023-04-21 13:25:00,665.37,665.83,665.37,665.83,500.0,652.3921,652.8432,652.3921,652.8432,500.0
2023-04-21 13:30:00,666.13,666.86,666.13,666.51,800.0,653.1373,653.8531,653.1373,653.5099,800.0
2023-04-21 13:35:00,666.66,666.66,666.66,666.66,100.0,653.657,653.657,653.657,653.657,100.0
2023-04-21 13:40:00,667.23,667.23,666.49,666.52,767.0,654.2158,654.2158,653.4903,653.5197,767.0
2023-04-21 13:45:00,666.54,666.71,666.54,666.71,243.0,653.5393,653.706,653.5393,653.706,243.0
2023-04-21 13:50:00,666.89,666.89,666.13,666.13,870.0,653.8825,653.8825,653.1373,653.1373,870.0
2023-04-21 13:55:00,666.13,666.13,666.13,666.13,0.0,653.1373,653.1373,653.1373,653.1373,0.0
2023-04-21 14:00:00,667.33,667.33,667.24,667.25,200.0,654.3139,654.3139,654.2257,654.2355,200.0
2023-04-21 14:05:00,667.11,667.23,667.11,667.23,201.0,654.0982,654.2158,654.0982,654.2158,201.0
2023-04-21 14:10:00,667.61,667.61,667.34,667.34,300.0,654.5884,654.5884,654.3237,654.3237,300.0
2023-04-21 14:15:00,667.23,667.23,666.59,666.59,300.0,654.2158,654.2158,653.5883,653.5883,300.0
2023-04-21 14:20:00,666.72,666.89,666.42,666.88,400.0,653.7158,653.8825,653.4216,653.8727,400.0
2023-04-21 14:25:00,666.88,667.78,666.71,667.35,700.0,653.8727,654.7551,653.706,654.3335,700.0
2023-04-21 14:30:00,666.99,666.99,666.99,666.99,200.0,653.9805,653.9805,653.9805,653.9805,200.0
2023-04-21 14:35:00,666.86,666.86,666.86,666.86,100.0,653.8531,653.8531,653.8531,653.8531,100.0
2023-04-21 14:40:00,666.22,666.22,665.93,665.94,400.0,653.2255,653.2255,652.9412,652.951,400.0
2023-04-21 14:45:00,665.73,666.28,665.73,666.28,464.0,652.7451,653.2844,652.7451,653.2844,464.0
2023-04-21 14:50:00,666.28,666.49,666.22,666.39,404.0,653.2844,653.4903,653.2255,653.3922,404.0
2023-04-21 14:55:00,666.39,666.39,666.39,666.39,0.0,653.3922,653.3922,653.3922,653.3922,0.0
2023-04-21 15:00:00,666.77,667.2,666.77,666.83,1100.0,653.7648,654.1864,653.7648,653.8236,1100.0
2023-04-21 15:05:00,666.73,666.73,666.5,666.55,502.0,653.7256,653.7256,653.5001,653.5491,502.0
2023-04-21 15:10:00,667.09,667.09,667.09,667.09,100.0,654.0786,654.0786,654.0786,654.0786,100.0
2023-04-21 15:15:00,666.57,666.81,666.57,666.8,500.0,653.5687,653.804,653.5687,653.7942,500.0
2023-04-21 15:20:00,667.08,667.08,666.91,667.05,657.0,654.0688,654.0688,653.9021,654.0394,657.0
2023-04-21 15:25:00,667.23,667.76,667.19,667.76,821.0,654.2158,654.7355,654.1766,654.7355,821.0
2023-04-21 15:30:00,667.68,668.57,667.67,668.39,1100.0,654.6571,655.5297,654.6473,655.3532,1100.0
2023-04-21 15:35:00,668.6,669.29,668.58,668.58,3200.0,655.5591,656.2357,655.5395,655.5395,3200.0
2023-04-21 15:40:00,668.62,669.07,667.73,667.73,3066.0,655.5787,656.02,654.7061,654.7061,3066.0
2023-04-21 15:45:00,667.58,668.53,667.44,668.04,2100.0,654.559,655.4905,654.4217,655.01,2100.0
2023-04-21 15:50:00,668.46,669.45,668.42,669.45,2574.0,655.4219,656.3925,655.3826,656.3925,2574.0
2023-04-21 15:55:00,669.62,670.62,669.61,670.05,10366.0,656.5592,657.5397,656.5494,656.9808,10366.0
2023-04-24 09:30:00,672.15,672.15,672.0,672.0,2576.0,659.0399,659.0399,658.8928,658.8928,2576.0
2023-04-24 09:35:00,672.01,672.64,672.01,672.64,200.0,658.9026,659.5203,658.9026,659.5203,200.0
2023-04-24 09:40:00,673.38,673.67,673.38,673.51,400.0,660.2459,660.5302,660.2459,660.3734,400.0
2023-04-24 09:45:00,674.44,674.44,673.95,674.03,891.0,661.2852,661.2852,660.8048,660.8832,891.0
2023-04-24 09:50:00,674.21,674.21,673.41,673.41,417.0,661.0597,661.0597,660.2753,660.2753,417.0
2023-04-24 09:55:00,673.26,674.21,673.26,674.21,600.0,660.1282,661.0597,660.1282,661.0597,600.0
2023-04-24 10:00:00,674.99,675.39,674.98,675.0,819.0,661.8245,662.2167,661.8147,661.8343,819.0
2023-04-24 10:05:00,674.99,675.1,674.89,675.1,400.0,661.8245,661.9323,661.7264,661.9323,400.0
2023-04-24 10:10:00,675.61,677.71,675.51,677.38,1717.0,662.4324,664.4914,662.3343,664.1679,1717.0
2023-04-24 10:15:00,677.14,677.37,676.83,676.83,900.0,663.9326,664.1581,663.6286,663.6286,900.0
2023-04-24 10:20:00,676.54,677.02,676.45,677.0,959.0,663.3443,663.8149,663.256,663.7953,959.0
2023-04-24 10:25:00,677.06,677.7,676.73,677.7,1888.0,663.8541,664.4816,663.5306,664.4816,1888.0
2023-04-24 10:30:00,678.03,678.33,675.75,675.75,3250.0,664.8052,665.0993,662.5697,662.5697,3250.0
2023-04-24 10:35:00,675.84,676.5,675.68,676.46,600.0,662.6579,663.305,662.501,663.2658,600.0
2023-04-24 10:40:00,676.42,676.42,674.67,674.67,4256.0,663.2266,663.2266,661.5107,661.5107,4256.0
2023-04-24 10:45:00,674.47,674.47,674.47,674.47,100.0,661.3146,661.3146,661.3146,661.3146,100.0
2023-04-24 10:50:00,674.72,674.74,674.27,674.27,900.0,661.5598,661.5794,661.1185,661.1185,900.0
2023-04-24 10:55:00,674.66,674.85,674.45,674.85,500.0,661.5009,661.6872,661.295,661.6872,500.0
2023-04-24 11:00:00,673.98,673.98,673.97,673.98,100.0,660.8342,660.8342,660.8244,660.8342,100.0
2023-04-24 11:05:00,673.94,673.94,673.84,673.84,200.0,660.795,660.795,660.6969,660.6969,200.0
2023-04-24 11:10:00,674.1,674.63,674.1,674.63,893.0,660.9518,661.4715,660.9518,661.4715,893.0
2023-04-24 11:15:00,674.32,674.9,674.16,674.78,1142.0,661.1676,661.7362,661.0107,661.6186,1142.0
2023-04-24 11:20:00,674.94,675.12,674.68,675.0,2420.0,661.7755,661.952,661.5205,661.8343,2420.0
2023-04-24 11:25:00,675.0,675.3,674.88,674.99,1525.0,661.8343,662.1284,661.7166,661.8245,1525.0
2023-04-24 11:30:00,675.26,675.34,675.0,675.34,820.0,662.0892,662.1677,661.8343,662.1677,820.0
2023-04-24 11:35:00,674.92,674.92,674.7,674.7,700.0,661.7559,661.7559,661.5401,661.5401,700.0
2023-04-24 11:40:00,674.48,674.48,674.47,674.48,100.0,661.3244,661.3244,661.3146,661.3244,100.0
2023-04-24 11:45:00,674.41,674.6,674.4,674.6,200.0,661.2558,661.4421,661.246,661.4421,200.0
2023-04-24 11:50:00,674.79,674.79,674.04,674.04,300.0,661.6284,661.6284,660.893,660.893,300.0
2023-04-24 11:55:00,673.8,673.8,672.97,672.97,800.0,660.6577,660.6577,659.8439,659.8439,800.0
2023-04-24 12:00:00,673.44,673.47,673.08,673.47,300.0,660.3047,660.3341,659.9517,660.3341,300.0
2023-04-24 12:05:00,673.23,673.26,673.18,673.26,300.0,660.0988,660.1282,660.0498,660.1282,300.0
2023-04-24 12:10:00,672.85,672.85,672.85,672.85,100.0,659.7262,659.7262,659.7262,659.7262,100.0
2023-04-24 12:15:00,672.41,672.8,672.27,672.27,605.0,659.2948,659.6772,659.1575,659.1575,605.0
2023-04-24 12:20:00,672.27,672.27,672.27,672.27,0.0,659.1575,659.1575,659.1575,659.1575,0.0
2023-04-24 12:25:00,672.94,672.94,672.94,672.94,400.0,659.8145,659.8145,659.8145,659.8145,400.0
2023-04-24 12:30:00,672.49,672.5,672.49,672.5,200.0,659.3733,659.3831,659.3733,659.3831,200.0
2023-04-24 12:35:00,672.59,672.59,672.32,672.5,933.0,659.4713,659.4713,659.2066,659.3831,933.0
2023-04-24 12:40:00,672.7,673.02,672.7,672.78,1304.0,659.5792,659.8929,659.5792,659.6576,1304.0
2023-04-24 12:45:00,673.26,673.26,673.26,673.26,100.0,660.1282,660.1282,660.1282,660.1282,100.0
2023-04-24 12:50:00,673.77,674.11,673.43,673.43,900.0,660.6283,660.9617,660.2949,660.2949,900.0
2023-04-24 12:55:00,673.43,673.43,673.43,673.43,0.0,660.2949,660.2949,660.2949,660.2949,0.0
2023-04-24 13:00:00,673.31,673.31,673.25,673.25,300.0,660.1773,660.1773,660.1184,660.1184,300.0
2023-04-24 13:05:00,673.25,673.25,673.25,673.25,0.0,660.1184,660.1184,660.1184,660.1184,0.0
2023-04-24 13:10:00,672.31,672.32,672.31,672.31,143.0,659.1968,659.2066,659.1968,659.1968,143.0
2023-04-24 13:15:00,672.45,672.45,671.98,671.98,300.0,659.334,659.334,658.8732,658.8732,300.0
2023-04-24 13:20:00,672.34,672.34,672.34,672.34,100.0,659.2262,659.2262,659.2262,659.2262,100.0
2023-04-24 13:25:00,672.83,672.83,672.82,672.82,300.0,659.7066,659.7066,659.6968,659.6968,300.0
2023-04-24 13:30:00,672.71,672.71,672.7,672.71,100.0,659.589,659.589,659.5792,659.589,100.0
2023-04-24 13:35:00,672.99,672.99,672.57,672.57,200.0,659.8635,659.8635,659.4517,659.4517,200.0
2023-04-24 13:40:00,672.68,672.68,672.68,672.68,100.0,659.5595,659.5595,659.5595,659.5595,100.0
2023-04-24 13:45:00,672.75,672.75,672.51,672.51,500.0,659.6282,659.6282,659.3929,659.3929,500.0
2023-04-24 13:50:00,672.6,672.84,672.6,672.84,600.0,659.4811,659.7164,659.4811,659.7164,600.0
2023-04-24 13:55:00,673.0,673.0,673.0,673.0,100.0,659.8733,659.8733,659.8733,659.8733,100.0
2023-04-24 14:00:00,673.07,673.07,672.77,672.84,300.0,659.9419,659.9419,659.6478,659.7164,300.0
2023-04-24 14:05:00,672.39,672.39,672.2,672.21,300.0,659.2752,659.2752,659.0889,659.0987,300.0
2023-04-24 14:10:00,671.98,672.62,671.98,672.62,450.0,658.8732,659.5007,658.8732,659.5007,450.0
2023-04-24 14:15:00,672.28,672.35,671.85,671.85,600.0,659.1673,659.236,658.7457,658.7457,600.0
2023-04-24 14:20:00,671.78,671.78,671.78,671.78,100.0,658.6771,658.6771,658.6771,658.6771,100.0
2023-04-24 14:25:00,672.24,672.24,671.98,671.98,300.0,659.1281,659.1281,658.8732,658.8732,300.0
2023-04-24 14:30:00,671.98,671.98,671.98,671.98,0.0,658.8732,658.8732,658.8732,658.8732,0.0
2023-04-24 14:35:00,672.34,672.63,672.34,672.63,400.0,659.2262,659.5105,659.2262,659.5105,400.0
2023-04-24 14:40:00,672.18,672.18,672.18,672.18,100.0,659.0693,659.0693,659.0693,659.0693,100.0
2023-04-24 14:45:00,672.68,672.96,672.68,672.96,200.0,659.5595,659.8341,659.5595,659.8341,200.0
2023-04-24 14:50:00,672.96,672.96,672.96,672.96,0.0,659.8341,659.8341,659.8341,659.8341,0.0
2023-04-24 14:55:00,673.26,673.66,673.26,673.48,600.0,660.1282,660.5204,660.1282,660.3439,600.0
2023-04-24 15:00:00,673.74,673.74,673.42,673.59,701.0,660.5989,660.5989,660.2851,660.4518,701.0
2023-04-24 15:05:00,673.56,673.56,673.47,673.47,200.0,660.4224,660.4224,660.3341,660.3341,200.0
2023-04-24 15:10:00,673.94,674.08,673.94,674.08,293.0,660.795,660.9322,660.795,660.9322,293.0
2023-04-24 15:15:00,674.0,674.0,673.52,673.84,1600.0,660.8538,660.8538,660.3832,660.6969,1600.0
2023-04-24 15:20:00,674.06,674.06,673.59,673.61,450.0,660.9126,660.9126,660.4518,660.4714,450.0
2023-04-24 15:25:00,673.61,673.61,673.29,673.29,700.0,660.4714,660.4714,660.1576,660.1576,700.0
2023-04-24 15:30:00,673.37,674.0,673.36,673.78,675.0,660.2361,660.8538,660.2263,660.6381,675.0
2023-04-24 15:35:00,673.59,673.59,672.86,673.16,2507.0,660.4518,660.4518,659.736,660.0302,2507.0
2023-04-24 15:40:00,673.26,673.56,673.26,673.54,900.0,660.1282,660.4224,660.1282,660.4028,900.0
2023-04-24 15:45:00,673.62,674.42,673.45,674.16,1600.0,660.4812,661.2656,660.3145,661.0107,1600.0
2023-04-24 15:50:00,674.0,674.41,673.54,674.41,3752.0,660.8538,661.2558,660.4028,661.2558,3752.0
2023-04-24 15:55:00,674.38,675.39,674.11,675.32,17840.0,661.2264,662.2167,660.9617,662.1481,17840.0
2023-04-25 09:30:00,674.72,674.72,672.81,673.32,2417.0,661.5598,661.5598,659.687,660.1871,2417.0
2023-04-25 09:35:00,675.45,676.73,674.14,676.73,2900.0,662.2755,663.5306,660.9911,663.5306,2900.0
2023-04-25 09:40:00,676.32,677.11,675.74,676.01,526.0,663.1285,663.9031,662.5599,662.8246,526.0
2023-04-25 09:45:00,676.87,676.87,675.06,675.06,300.0,663.6678,663.6678,661.8931,661.8931,300.0
2023-04-25 09:50:00,675.49,676.02,674.65,674.66,1602.0,662.3147,662.8344,661.4911,661.5009,1602.0
2023-04-25 09:55:00,675.42,677.19,674.81,677.19,1600.0,662.2461,663.9816,661.648,663.9816,1600.0
2023-04-25 10:00:00,677.19,677.95,677.18,677.95,400.0,663.9816,664.7268,663.9718,664.7268,400.0
2023-04-25 10:05:00,677.95,678.0,677.45,677.45,1300.0,664.7268,664.7758,664.2365,664.2365,1300.0
2023-04-25 10:10:00,676.86,676.87,676.09,676.42,1300.0,663.658,663.6678,662.903,663.2266,1300.0
2023-04-25 10:15:00,676.55,676.55,675.87,676.06,700.0,663.3541,663.3541,662.6873,662.8736,700.0
2023-04-25 10:20:00,676.12,676.71,675.86,676.11,900.0,662.9324,663.5109,662.6775,662.9226,900.0
2023-04-25 10:25:00,677.07,677.07,675.75,675.75,300.0,663.8639,663.8639,662.5697,662.5697,300.0
2023-04-25 10:30:00,675.31,675.31,674.77,674.85,700.0,662.1382,662.1382,661.6088,661.6872,700.0
2023-04-25 10:35:00,674.51,674.58,674.44,674.58,620.0,661.3539,661.4225,661.2852,661.4225,620.0
2023-04-25 10:40:00,674.18,675.24,674.18,674.88,800.0,661.0303,662.0696,661.0303,661.7166,800.0
2023-04-25 10:45:00,674.62,675.99,674.59,675.99,1500.0,661.4617,662.805,661.4323,662.805,1500.0
2023-04-25 10:50:00,676.81,677.18,676.7,677.18,1300.0,663.609,663.9718,663.5011,663.9718,1300.0
2023-04-25 10:55:00,677.19,677.71,676.66,677.68,2046.0,663.9816,664.4914,663.4619,664.462,2046.0
2023-04-25 11:00:00,676.56,677.93,676.56,676.67,2100.0,663.3639,664.7071,663.3639,663.4717,2100.0
2023-04-25 11:05:00,676.64,676.67,676.0,676.0,600.0,663.4423,663.4717,662.8148,662.8148,600.0
2023-04-25 11:10:00,675.81,675.81,675.2,675.62,400.0,662.6285,662.6285,662.0304,662.4422,400.0
2023-04-25 11:15:00,674.6,675.52,674.6,675.52,500.0,661.4421,662.3442,661.4421,662.3442,500.0
2023-04-25 11:20:00,675.62,675.62,674.86,674.86,255.0,662.4422,662.4422,661.697,661.697,255.0
2023-04-25 11:25:00,674.89,674.9,674.68,674.68,200.0,661.7264,661.7362,661.5205,661.5205,200.0
2023-04-25 11:30:00,673.74,674.06,673.73,674.06,219.0,660.5989,660.9126,660.5891,660.9126,219.0
2023-04-25 11:35:00,673.72,673.76,673.43,673.76,932.0,660.5793,660.6185,660.2949,660.6185,932.0
2023-04-25 11:40:00,674.01,674.09,673.33,674.09,1245.0,660.8636,660.942,660.1969,660.942,1245.0
2023-04-25 11:45:00,675.26,675.26,674.72,674.98,300.0,662.0892,662.0892,661.5598,661.8147,300.0
2023-04-25 11:50:00,674.73,674.73,673.61,673.61,1200.0,661.5696,661.5696,660.4714,660.4714,1200.0
2023-04-25 11:55:00,673.11,673.3,673.1,673.3,300.0,659.9812,660.1675,659.9714,660.1675,300.0
2023-04-25 12:00:00,673.24,673.68,673.24,673.68,300.0,660.1086,660.54,660.1086,660.54,300.0
2023-04-25 12:05:00,673.01,673.54,672.95,672.95,400.0,659.8831,660.4028,659.8243,659.8243,400.0
2023-04-25 12:10:00,672.78,673.36,672.52,673.36,502.0,659.6576,660.2263,659.4027,660.2263,502.0
2023-04-25 12:15:00,673.16,673.5,673.15,673.5,300.0,660.0302,660.3636,660.0204,660.3636,300.0
2023-04-25 12:20:00,674.08,674.66,674.08,674.66,200.0,660.9322,661.5009,660.9322,661.5009,200.0
2023-04-25 12:25:00,674.36,674.36,673.44,673.6,803.0,661.2068,661.2068,660.3047,660.4616,803.0
2023-04-25 12:30:00,673.61,673.61,673.61,673.61,100.0,660.4714,660.4714,660.4714,660.4714,100.0
2023-04-25 12:35:00,674.27,674.89,674.06,674.31,1102.0,661.1185,661.7264,660.9126,661.1578,1102.0
2023-04-25 12:40:00,674.57,674.75,674.57,674.74,400.0,661.4127,661.5892,661.4127,661.5794,400.0
2023-04-25 12:45:00,674.18,674.66,674.17,674.66,200.0,661.0303,661.5009,661.0205,661.5009,200.0
2023-04-25 12:50:00,675.28,675.28,674.25,674.25,800.0,662.1088,662.1088,661.0989,661.0989,800.0
2023-04-25 12:55:00,674.7,674.7,674.23,674.23,200.0,661.5401,661.5401,661.0793,661.0793,200.0
2023-04-25 13:00:00,674.23,674.23,674.23,674.23,0.0,661.0793,661.0793,661.0793,661.0793,0.0
2023-04-25 13:05:00,675.67,675.67,674.84,674.85,623.0,662.4912,662.4912,661.6774,661.6872,623.0
2023-04-25 13:10:00,674.88,675.2,674.19,674.19,386.0,661.7166,662.0304,661.0401,661.0401,386.0
2023-04-25 13:15:00,673.91,673.91,672.59,672.6,300.0,660.7656,660.7656,659.4713,659.4811,300.0
2023-04-25 13:20:00,671.86,671.86,671.47,671.48,300.0,658.7555,658.7555,658.3731,658.383,300.0
2023-04-25 13:25:00,671.75,672.26,671.44,671.44,900.0,658.6477,659.1477,658.3437,658.3437,900.0
2023-04-25 13:30:00,671.31,672.28,671.31,672.05,401.0,658.2163,659.1673,658.2163,658.9418,401.0
2023-04-25 13:35:00,672.42,672.42,671.91,672.02,500.0,659.3046,659.3046,658.8046,658.9124,500.0
2023-04-25 13:40:00,671.82,672.48,671.82,672.46,770.0,658.7163,659.3634,658.7163,659.3438,770.0
2023-04-25 13:45:00,672.38,672.97,671.78,672.97,1200.0,659.2654,659.8439,658.6771,659.8439,1200.0
2023-04-25 13:50:00,673.1,673.13,672.51,672.51,600.0,659.9714,660.0008,659.3929,659.3929,600.0
2023-04-25 13:55:00,672.38,672.38,672.3,672.31,344.0,659.2654,659.2654,659.187,659.1968,344.0
2023-04-25 14:00:00,672.33,672.85,672.08,672.35,900.0,659.2164,659.7262,658.9712,659.236,900.0
2023-04-25 14:05:00,672.62,673.09,672.59,672.88,765.0,659.5007,659.9615,659.4713,659.7556,765.0
2023-04-25 14:10:00,673.25,673.25,672.55,672.59,400.0,660.1184,660.1184,659.4321,659.4713,400.0
2023-04-25 14:15:00,673.16,673.56,672.75,672.75,1600.0,660.0302,660.4224,659.6282,659.6282,1600.0
2023-04-25 14:20:00,672.75,673.19,672.15,672.49,695.0,659.6282,660.0596,659.0399,659.3733,695.0
2023-04-25 14:25:00,672.59,673.0,672.58,672.63,500.0,659.4713,659.8733,659.4615,659.5105,500.0
2023-04-25 14:30:00,673.5,673.53,672.98,672.98,1101.0,660.3636,660.393,659.8537,659.8537,1101.0
2023-04-25 14:35:00,673.61,673.61,672.75,672.75,663.0,660.4714,660.4714,659.6282,659.6282,663.0
2023-04-25 14:40:00,672.8,672.8,671.33,671.64,900.0,659.6772,659.6772,658.2359,658.5398,900.0
2023-04-25 14:45:00,671.23,671.4,670.75,671.39,901.0,658.1378,658.3045,657.6672,658.2947,901.0
2023-04-25 14:50:00,671.38,671.39,669.76,670.14,1501.0,658.2849,658.2947,656.6965,657.0691,1501.0
2023-04-25 14:55:00,669.81,670.19,669.76,670.19,600.0,656.7455,657.1181,656.6965,657.1181,600.0
2023-04-25 15:00:00,669.9,669.98,668.98,669.69,1200.0,656.8338,656.9122,655.9317,656.6279,1200.0
2023-04-25 15:05:00,669.57,670.12,669.57,670.1,800.0,656.5102,657.0495,656.5102,657.0299,800.0
2023-04-25 15:10:00,670.06,670.67,670.05,670.66,500.0,656.9906,657.5887,656.9808,657.5789,500.0
2023-04-25 15:15:00,671.18,671.18,671.01,671.01,200.0,658.0888,658.0888,657.9221,657.9221,200.0
2023-04-25 15:20:00,671.63,671.99,671.63,671.94,1000.0,658.53,658.883,658.53,658.834,1000.0
2023-04-25 15:25:00,672.03,672.03,671.27,671.33,1187.0,658.9222,658.9222,658.177,658.2359,1187.0
2023-04-25 15:30:00,671.37,671.37,670.52,670.55,1111.0,658.2751,658.2751,657.4417,657.4711,1111.0
2023-04-25 15:35:00,670.75,671.01,669.96,670.53,1300.0,657.6672,657.9221,656.8926,657.4515,1300.0
2023-04-25 15:40:00,670.6,670.91,669.83,670.7,2690.0,657.5201,657.8241,656.7651,657.6182,2690.0
2023-04-25 15:45:00,670.7,671.03,670.29,670.85,1719.0,657.6182,657.9417,657.2162,657.7652,1719.0
2023-04-25 15:50:00,670.4,671.48,670.4,671.11,6305.0,657.324,658.383,657.324,658.0202,6305.0
2023-04-25 15:55:00,671.03,672.33,670.95,672.28,10730.0,657.9417,659.2164,657.8633,659.1673,10730.0
2023-04-26 09:30:00,666.09,668.87,666.09,668.86,2973.0,653.0981,655.8239,653.0981,655.8141,2973.0
2023-04-26 09:35:00,668.86,668.86,668.86,668.86,0.0,655.8141,655.8141,655.8141,655.8141,0.0
2023-04-26 09:40:00,668.98,668.98,664.91,665.65,4800.0,655.9317,655.9317,651.9411,652.6667,4800.0
2023-04-26 09:45:00,664.8,665.44,663.05,663.05,2700.0,651.8332,652.4608,650.1174,650.1174,2700.0
2023-04-26 09:50:00,663.11,663.3,662.33,662.34,1300.0,650.1762,650.3625,649.4114,649.4212,1300.0
2023-04-26 09:55:00,662.73,666.38,662.11,665.88,4877.0,649.8036,653.3824,649.1957,652.8922,4877.0
2023-04-26 10:00:00,665.66,666.47,665.32,665.97,3812.0,652.6765,653.4707,652.3431,652.9804,3812.0
2023-04-26 10:05:00,666.01,666.64,663.37,665.76,5614.0,653.0196,653.6374,650.4311,652.7745,5614.0
2023-04-26 10:10:00,663.88,663.88,662.92,663.49,705.0,650.9312,650.9312,649.9899,650.5488,705.0
2023-04-26 10:15:00,662.27,663.76,662.27,663.5,2927.0,649.3526,650.8135,649.3526,650.5586,2927.0
2023-04-26 10:20:00,663.5,664.67,662.62,663.28,1640.0,650.5586,651.7058,649.6958,650.3429,1640.0
2023-04-26 10:25:00,663.5,663.84,662.92,663.84,2618.0,650.5586,650.892,649.9899,650.892,2618.0
2023-04-26 10:30:00,663.54,663.54,661.81,661.81,2259.0,650.5978,650.5978,648.9016,648.9016,2259.0
2023-04-26 10:35:00,661.61,662.75,661.61,662.74,1200.0,648.7055,649.8232,648.7055,649.8134,1200.0
2023-04-26 10:40:00,663.24,663.51,662.58,663.51,500.0,650.3037,650.5684,649.6565,650.5684,500.0
2023-04-26 10:45:00,663.91,664.84,663.72,663.88,798.0,650.9606,651.8725,650.7743,650.9312,798.0
2023-04-26 10:50:00,664.74,664.74,662.91,663.67,1130.0,651.7744,651.7744,649.9801,650.7253,1130.0
2023-04-26 10:55:00,663.62,664.54,663.61,664.1,600.0,650.6763,651.5783,650.6665,651.1469,600.0
2023-04-26 11:00:00,663.36,663.94,663.36,663.94,202.0,650.4213,650.99,650.4213,650.99,202.0
2023-04-26 11:05:00,664.38,666.56,664.38,666.56,1500.0,651.4214,653.5589,651.4214,653.5589,1500.0
2023-04-26 11:10:00,667.02,667.02,666.5,666.99,1209.0,654.0099,654.0099,653.5001,653.9805,1209.0
2023-04-26 11:15:00,666.88,667.41,666.68,666.99,2400.0,653.8727,654.3923,653.6766,653.9805,2400.0
2023-04-26 11:20:00,667.21,667.21,666.05,666.08,1200.0,654.1962,654.1962,653.0589,653.0883,1200.0
2023-04-26 11:25:00,666.71,667.8,666.03,667.8,1000.0,653.706,654.7747,653.0393,654.7747,1000.0
2023-04-26 11:30:00,667.43,667.43,666.68,666.68,923.0,654.4119,654.4119,653.6766,653.6766,923.0
2023-04-26 11:35:00,667.12,667.12,666.34,666.82,3037.0,654.108,654.108,653.3432,653.8138,3037.0
2023-04-26 11:40:00,666.73,666.79,666.39,666.39,1600.0,653.7256,653.7844,653.3922,653.3922,1600.0
2023-04-26 11:45:00,666.63,667.27,665.96,666.13,1600.0,653.6275,654.2551,652.9706,653.1373,1600.0
2023-04-26 11:50:00,665.79,665.79,664.81,665.15,439.0,652.8039,652.8039,651.843,652.1764,439.0
2023-04-26 11:55:00,665.44,667.09,665.37,667.09,603.0,652.4608,654.0786,652.3921,654.0786,603.0
2023-04-26 12:00:00,667.08,667.13,667.08,667.13,300.0,654.0688,654.1178,654.0688,654.1178,300.0
2023-04-26 12:05:00,668.17,668.17,668.15,668.15,541.0,655.1375,655.1375,655.1179,655.1179,541.0
2023-04-26 12:10:00,668.23,668.26,667.96,668.26,1227.0,655.1963,655.2258,654.9316,655.2258,1227.0
2023-04-26 12:15:00,667.98,668.18,667.82,667.99,1135.0,654.9512,655.1473,654.7943,654.961,1135.0
2023-04-26 12:20:00,667.7,667.7,667.7,667.7,100.0,654.6767,654.6767,654.6767,654.6767,100.0
2023-04-26 12:25:00,667.96,667.96,667.36,667.93,500.0,654.9316,654.9316,654.3433,654.9022,500.0
2023-04-26 12:30:00,668.01,668.17,667.95,667.95,600.0,654.9806,655.1375,654.9218,654.9218,600.0
2023-04-26 12:35:00,667.87,668.33,667.87,668.33,300.0,654.8434,655.2944,654.8434,655.2944,300.0
2023-04-26 12:40:00,668.57,668.57,667.86,668.39,923.0,655.5297,655.5297,654.8336,655.3532,923.0
2023-04-26 12:45:00,668.39,668.39,668.39,668.39,0.0,655.3532,655.3532,655.3532,655.3532,0.0
2023-04-26 12:50:00,668.43,669.3,668.42,668.65,1100.0,655.3924,656.2455,655.3826,655.6081,1100.0
2023-04-26 12:55:00,668.99,669.0,668.02,668.02,900.0,655.9415,655.9513,654.9904,654.9904,900.0
2023-04-26 13:00:00,668.22,668.87,668.14,668.84,1400.0,655.1865,655.8239,655.1081,655.7944,1400.0
2023-04-26 13:05:00,668.78,669.02,667.47,668.96,700.0,655.7356,655.9709,654.4512,655.9121,700.0
2023-04-26 13:10:00,669.08,669.18,668.34,669.18,600.0,656.0298,656.1278,655.3042,656.1278,600.0
2023-04-26 13:15:00,669.47,669.59,668.92,668.92,1200.0,656.4122,656.5298,655.8729,655.8729,1200.0
2023-04-26 13:20:00,669.16,669.16,668.38,668.38,800.0,656.1082,656.1082,655.3434,655.3434,800.0
2023-04-26 13:25:00,668.12,668.12,667.96,667.97,300.0,655.0885,655.0885,654.9316,654.9414,300.0
2023-04-26 13:30:00,668.3,668.31,667.82,668.21,800.0,655.265,655.2748,654.7943,655.1767,800.0
2023-04-26 13:35:00,668.43,668.44,667.74,667.74,1000.0,655.3924,655.4022,654.7159,654.7159,1000.0
2023-04-26 13:40:00,666.87,667.04,666.61,666.62,650.0,653.8629,654.0296,653.6079,653.6177,650.0
2023-04-26 13:45:00,666.19,666.97,666.18,666.27,2700.0,653.1961,653.9609,653.1863,653.2746,2700.0
2023-04-26 13:50:00,665.99,666.27,665.63,665.77,2889.0,653.0,653.2746,652.6471,652.7843,2889.0
2023-04-26 13:55:00,665.55,665.56,664.82,665.0,900.0,652.5686,652.5784,651.8529,652.0293,900.0
2023-04-26 14:00:00,665.55,665.55,664.44,664.57,600.0,652.5686,652.5686,651.4803,651.6077,600.0
2023-04-26 14:05:00,664.56,664.86,664.46,664.66,701.0,651.5979,651.8921,651.4999,651.696,701.0
2023-04-26 14:10:00,664.96,665.4,664.96,665.34,1201.0,651.9901,652.4215,651.9901,652.3627,1201.0
2023-04-26 14:15:00,664.7,665.04,664.23,664.82,1448.0,651.7352,652.0686,651.2744,651.8529,1448.0
2023-04-26 14:20:00,665.02,665.44,664.75,665.32,800.0,652.049,652.4608,651.7842,652.3431,800.0
2023-04-26 14:25:00,665.96,665.96,665.58,665.58,400.0,652.9706,652.9706,652.598,652.598,400.0
2023-04-26 14:30:00,665.54,665.54,665.51,665.51,238.0,652.5588,652.5588,652.5294,652.5294,238.0
2023-04-26 14:35:00,664.54,664.54,663.97,664.05,633.0,651.5783,651.5783,651.0194,651.0979,633.0
2023-04-26 14:40:00,663.05,663.05,662.64,662.64,500.0,650.1174,650.1174,649.7154,649.7154,500.0
2023-04-26 14:45:00,662.24,662.24,661.65,661.66,300.0,649.3232,649.3232,648.7447,648.7545,300.0
2023-04-26 14:50:00,660.68,661.38,660.68,661.38,1119.0,647.7936,648.4799,647.7936,648.4799,1119.0
2023-04-26 14:55:00,661.29,661.29,661.28,661.28,200.0,648.3917,648.3917,648.3819,648.3819,200.0
2023-04-26 15:00:00,661.21,661.83,661.21,661.76,1068.0,648.3133,648.9212,648.3133,648.8525,1068.0
2023-04-26 15:05:00,662.11,662.74,661.81,661.81,2300.0,649.1957,649.8134,648.9016,648.9016,2300.0
2023-04-26 15:10:00,662.32,663.24,662.32,662.81,901.0,649.4016,650.3037,649.4016,649.8821,901.0
2023-04-26 15:15:00,661.94,661.94,661.18,661.18,703.0,649.029,649.029,648.2838,648.2838,703.0
2023-04-26 15:20:00,661.27,661.27,661.27,661.27,100.0,648.3721,648.3721,648.3721,648.3721,100.0
2023-04-26 15:25:00,660.88,661.49,660.86,661.2,1836.0,647.9897,648.5878,647.9701,648.3035,1836.0
2023-04-26 15:30:00,661.39,661.41,660.63,660.63,2050.0,648.4898,648.5094,647.7446,647.7446,2050.0
2023-04-26 15:35:00,660.63,660.8,660.09,660.8,2700.0,647.7446,647.9113,647.2151,647.9113,2700.0
2023-04-26 15:40:00,660.91,660.96,660.14,660.37,2300.0,648.0191,648.0681,647.2641,647.4896,2300.0
2023-04-26 15:45:00,660.26,660.85,660.14,660.7,2584.0,647.3818,647.9603,647.2641,647.8132,2584.0
2023-04-26 15:50:00,660.04,661.06,659.88,660.7,4499.0,647.1661,648.1662,647.0092,647.8132,4499.0
2023-04-26 15:55:00,660.82,663.01,659.81,659.83,16781.0,647.9309,650.0782,646.9406,646.9602,16781.0
2023-04-27 09:30:00,679.71,679.98,674.46,677.98,6038.0,666.4524,666.7172,661.3048,664.7562,6038.0
2023-04-27 09:35:00,677.98,679.98,672.3,677.6,4772.0,664.7562,666.7172,659.187,664.3836,4772.0
2023-04-27 09:40:00,677.05,682.86,675.7,682.86,18075.0,663.8443,669.541,662.5206,669.541,18075.0
2023-04-27 09:45:00,681.87,684.38,680.68,682.1,7922.0,668.5703,671.0313,667.4035,668.7958,7922.0
2023-04-27 09:50:00,682.39,683.6,680.93,683.6,9651.0,669.0802,670.2666,667.6486,670.2666,9651.0
2023-04-27 09:55:00,681.64,682.22,677.82,680.84,3359.0,668.3448,668.9135,664.5993,667.5604,3359.0
2023-04-27 10:00:00,679.96,681.01,678.97,681.0,909.0,666.6976,667.7271,665.7269,667.7173,909.0
2023-04-27 10:05:00,679.68,680.97,678.01,679.69,2258.0,666.423,667.6879,664.7856,666.4328,2258.0
2023-04-27 10:10:00,679.4,682.24,679.27,682.24,2157.0,666.1485,668.9331,666.021,668.9331,2157.0
2023-04-27 10:15:00,681.99,681.99,678.86,680.66,2635.0,668.688,668.688,665.619,667.3839,2635.0
2023-04-27 10:20:00,681.77,682.33,681.18,681.41,3436.0,668.4722,669.0213,667.8938,668.1193,3436.0
2023-04-27 10:25:00,681.3,681.3,679.11,680.93,2385.0,668.0114,668.0114,665.8641,667.6486,2385.0
2023-04-27 10:30:00,682.0,682.44,681.51,681.51,1245.0,668.6978,669.1292,668.2173,668.2173,1245.0
2023-04-27 10:35:00,680.61,682.0,679.87,681.86,3678.0,667.3349,668.6978,666.6093,668.5605,3678.0
2023-04-27 10:40:00,681.48,682.54,680.04,682.54,4630.0,668.1879,669.2272,666.776,669.2272,4630.0
2023-04-27 10:45:00,683.56,685.6,683.49,684.7,9022.0,670.2273,672.2275,670.1587,671.3451,9022.0
2023-04-27 10:50:00,684.0,684.6,683.72,684.32,600.0,670.6588,671.247,670.3842,670.9725,600.0
2023-04-27 10:55:00,682.89,684.73,682.45,683.2,3514.0,669.5704,671.3745,669.139,669.8744,3514.0
2023-04-27 11:00:00,682.99,682.99,682.19,682.4,1201.0,669.6685,669.6685,668.8841,669.09,1201.0
2023-04-27 11:05:00,682.57,682.57,676.24,676.24,5252.0,669.2566,669.2566,663.0501,663.0501,5252.0
2023-04-27 11:10:00,676.13,678.6,675.67,678.32,5290.0,662.9423,665.3641,662.4912,665.0895,5290.0
2023-04-27 11:15:00,677.12,679.05,677.12,678.86,3134.0,663.9129,665.8053,663.9129,665.619,3134.0
2023-04-27 11:20:00,679.26,679.33,678.75,679.19,600.0,666.0112,666.0798,665.5112,665.9426,600.0
2023-04-27 11:25:00,679.26,681.11,678.26,679.0,2500.0,666.0112,667.8251,665.0307,665.7563,2500.0
2023-04-27 11:30:00,679.5,679.96,677.55,678.18,5780.0,666.2465,666.6976,664.3346,664.9523,5780.0
2023-04-27 11:35:00,678.65,681.34,678.53,681.34,4392.0,665.4131,668.0506,665.2954,668.0506,4392.0
2023-04-27 11:40:00,680.77,682.3,679.68,681.4,6409.0,667.4918,668.9919,666.423,668.1095,6409.0
2023-04-27 11:45:00,682.08,683.11,681.78,681.86,6790.0,668.7762,669.7861,668.4821,668.5605,6790.0
2023-04-27 11:50:00,682.83,683.89,682.82,682.88,7100.0,669.5116,670.5509,669.5018,669.5606,7100.0
2023-04-27 11:55:00,682.72,684.12,682.15,684.12,5434.0,669.4037,670.7764,668.8448,670.7764,5434.0
2023-04-27 12:00:00,684.94,685.4,684.35,684.57,2600.0,671.5804,672.0314,671.0019,671.2176,2600.0
2023-04-27 12:05:00,684.66,687.37,684.66,687.37,3225.0,671.3059,673.963,671.3059,673.963,3225.0
2023-04-27 12:10:00,687.49,688.71,687.4,688.71,950.0,674.0807,675.2769,673.9924,675.2769,950.0
2023-04-27 12:15:00,688.47,691.03,688.46,691.0,5830.0,675.0416,677.5516,675.0318,677.5222,5830.0
2023-04-27 12:20:00,692.8,693.66,691.69,691.7,740.0,679.2871,680.1303,678.1988,678.2086,740.0
2023-04-27 12:25:00,692.26,692.26,691.09,691.36,2965.0,678.7576,678.7576,677.6105,677.8752,2965.0
2023-04-27 12:30:00,692.1,692.84,691.11,691.59,1300.0,678.6008,679.3263,677.6301,678.1007,1300.0
2023-04-27 12:35:00,691.41,691.42,689.84,689.95,5078.0,677.9242,677.934,676.3848,676.4927,5078.0
2023-04-27 12:40:00,690.3,690.3,690.3,690.3,100.0,676.8359,676.8359,676.8359,676.8359,100.0
2023-04-27 12:45:00,690.95,691.09,690.0,690.09,1836.0,677.4732,677.6105,676.5417,676.63,1836.0
2023-04-27 12:50:00,690.0,690.72,689.85,690.4,2500.0,676.5417,677.2477,676.3946,676.9339,2500.0
2023-04-27 12:55:00,690.0,690.79,688.73,688.73,3952.0,676.5417,677.3163,675.2965,675.2965,3952.0
2023-04-27 13:00:00,688.99,688.99,687.43,688.15,1203.0,675.5514,675.5514,674.0218,674.7278,1203.0
2023-04-27 13:05:00,687.71,688.47,687.06,688.47,1839.0,674.2964,675.0416,673.6591,675.0416,1839.0
2023-04-27 13:10:00,689.16,689.39,688.18,689.39,5200.0,675.7181,675.9436,674.7572,675.9436,5200.0
2023-04-27 13:15:00,689.34,689.37,687.89,688.3,4400.0,675.8946,675.924,674.4729,674.8749,4400.0
2023-04-27 13:20:00,688.57,689.78,688.57,689.78,700.0,675.1396,676.326,675.1396,676.326,700.0
2023-04-27 13:25:00,689.46,689.46,688.45,688.45,1000.0,676.0123,676.0123,675.022,675.022,1000.0
2023-04-27 13:30:00,688.39,689.8,688.35,689.8,1883.0,674.9631,676.3456,674.9239,676.3456,1883.0
2023-04-27 13:35:00,690.74,691.56,690.74,691.56,500.0,677.2673,678.0713,677.2673,678.0713,500.0
2023-04-27 13:40:00,691.8,692.0,690.18,690.25,1250.0,678.3066,678.5027,676.7182,676.7868,1250.0
2023-04-27 13:45:00,690.72,692.32,690.72,692.16,900.0,677.2477,678.8165,677.2477,678.6596,900.0
2023-04-27 13:50:00,692.6,693.85,692.6,693.85,900.0,679.091,680.3166,679.091,680.3166,900.0
2023-04-27 13:55:00,693.23,693.62,692.07,692.08,2100.0,679.7087,680.0911,678.5713,678.5812,2100.0
2023-04-27 14:00:00,691.07,691.62,691.06,691.62,540.0,677.5909,678.1301,677.581,678.1301,540.0
2023-04-27 14:05:00,692.05,692.05,691.68,691.71,744.0,678.5517,678.5517,678.189,678.2184,744.0
2023-04-27 14:10:00,691.29,692.02,690.61,691.54,1500.0,677.8066,678.5223,677.1398,678.0517,1500.0
2023-04-27 14:15:00,691.75,691.75,690.97,691.28,1200.0,678.2576,678.2576,677.4928,677.7968,1200.0
2023-04-27 14:20:00,691.38,691.38,690.4,690.45,400.0,677.8948,677.8948,676.9339,676.9829,400.0
2023-04-27 14:25:00,691.29,691.68,690.83,691.68,700.0,677.8066,678.189,677.3555,678.189,700.0
2023-04-27 14:30:00,691.77,692.08,691.77,692.08,400.0,678.2772,678.5812,678.2772,678.5812,400.0
2023-04-27 14:35:00,693.05,693.1,692.34,692.34,1000.0,679.5322,679.5813,678.8361,678.8361,1000.0
2023-04-27 14:40:00,692.75,693.13,692.74,692.74,600.0,679.2381,679.6107,679.2283,679.2283,600.0
2023-04-27 14:45:00,693.12,693.38,692.9,693.32,1100.0,679.6009,679.8558,679.3852,679.797,1100.0
2023-04-27 14:50:00,693.69,693.83,693.53,693.73,957.0,680.1598,680.297,680.0029,680.199,957.0
2023-04-27 14:55:00,693.73,694.75,693.65,693.87,4581.0,680.199,681.1991,680.1205,680.3362,4581.0
2023-04-27 15:00:00,693.22,694.0,693.22,693.81,600.0,679.6989,680.4637,679.6989,680.2774,600.0
2023-04-27 15:05:00,693.99,693.99,693.99,693.99,100.0,680.4539,680.4539,680.4539,680.4539,100.0
2023-04-27 15:10:00,693.37,693.48,692.4,692.76,1378.0,679.846,679.9538,678.8949,679.2479,1378.0
2023-04-27 15:15:00,691.99,693.17,691.98,693.17,1096.0,678.4929,679.6499,678.4831,679.6499,1096.0
2023-04-27 15:20:00,693.28,693.51,692.95,693.25,1000.0,679.7577,679.9833,679.4342,679.7283,1000.0
2023-04-27 15:25:00,692.89,693.3,692.27,693.3,1650.0,679.3754,679.7774,678.7674,679.7774,1650.0
2023-04-27 15:30:00,693.21,694.26,693.07,694.05,2100.0,679.6891,680.7186,679.5518,680.5127,2100.0
2023-04-27 15:35:00,693.7,694.48,693.36,694.11,2175.0,680.1696,680.9343,679.8362,680.5716,2175.0
2023-04-27 15:40:00,693.92,696.08,693.64,696.08,3016.0,680.3853,682.5031,680.1107,682.5031,3016.0
2023-04-27 15:45:00,695.56,696.28,695.0,695.25,3200.0,681.9933,682.6992,681.4442,681.6893,3200.0
2023-04-27 15:50:00,695.49,695.66,695.09,695.66,5348.0,681.9246,682.0913,681.5324,682.0913,5348.0
2023-04-27 15:55:00,695.55,696.6,694.85,696.25,17801.0,681.9835,683.013,681.2971,682.6698,17801.0
2023-04-28 09:30:00,698.69,698.69,696.0,697.21,5399.0,685.0622,685.0622,682.4247,683.6111,5399.0
2023-04-28 09:35:00,696.0,696.05,695.13,696.0,3582.0,682.4247,682.4737,681.5717,682.4247,3582.0
2023-04-28 09:40:00,696.0,696.0,695.8,695.8,783.0,682.4247,682.4247,682.2286,682.2286,783.0
2023-04-28 09:45:00,696.07,696.07,695.14,695.25,1327.0,682.4933,682.4933,681.5815,681.6893,1327.0
2023-04-28 09:50:00,693.95,693.95,692.66,693.18,506.0,680.4147,680.4147,679.1498,679.6597,506.0
2023-04-28 09:55:00,694.0,694.69,692.41,693.31,1711.0,680.4637,681.1402,678.9047,679.7872,1711.0
2023-04-28 10:00:00,692.72,693.64,689.51,693.64,3340.0,679.2087,680.1107,676.0613,680.1107,3340.0
2023-04-28 10:05:00,695.0,695.0,695.0,695.0,100.0,681.4442,681.4442,681.4442,681.4442,100.0
2023-04-28 10:10:00,696.0,696.11,695.36,695.36,1000.0,682.4247,682.5325,681.7972,681.7972,1000.0
2023-04-28 10:15:00,694.4,695.5,694.4,695.5,750.0,680.8559,681.9344,680.8559,681.9344,750.0
2023-04-28 10:20:00,695.71,695.71,694.6,694.79,700.0,682.1404,682.1404,681.052,681.2383,700.0
2023-04-28 10:25:00,694.54,694.54,694.54,694.54,100.0,680.9932,680.9932,680.9932,680.9932,100.0
2023-04-28 10:30:00,696.0,696.16,695.29,695.38,1450.0,682.4247,682.5816,681.7285,681.8168,1450.0
2023-04-28 10:35:00,695.08,695.18,692.83,693.92,1824.0,681.5226,681.6207,679.3165,680.3853,1824.0
2023-04-28 10:40:00,693.95,694.04,693.95,693.96,400.0,680.4147,680.5029,680.4147,680.4245,400.0
2023-04-28 10:45:00,693.99,695.29,693.99,695.29,700.0,680.4539,681.7285,680.4539,681.7285,700.0
2023-04-28 10:50:00,695.23,695.51,694.55,695.49,900.0,681.6697,681.9443,681.003,681.9246,900.0
2023-04-28 10:55:00,694.67,694.69,693.29,693.29,700.0,681.1206,681.1402,679.7676,679.7676,700.0
2023-04-28 11:00:00,692.08,692.08,690.62,691.16,500.0,678.5812,678.5812,677.1496,677.6791,500.0
2023-04-28 11:05:00,692.05,692.94,692.05,692.94,1100.0,678.5517,679.4244,678.5517,679.4244,1100.0
2023-04-28 11:10:00,692.95,694.06,692.94,693.98,300.0,679.4342,680.5225,679.4244,680.4441,300.0
2023-04-28 11:15:00,694.37,694.39,694.25,694.39,300.0,680.8265,680.8461,680.7088,680.8461,300.0
2023-04-28 11:20:00,694.37,694.37,693.12,693.12,1084.0,680.8265,680.8265,679.6009,679.6009,1084.0
2023-04-28 11:25:00,693.3,693.3,692.57,692.57,608.0,679.7774,679.7774,679.0616,679.0616,608.0
2023-04-28 11:30:00,693.2,693.59,692.78,692.78,807.0,679.6793,680.0617,679.2675,679.2675,807.0
2023-04-28 11:35:00,692.97,693.32,692.02,692.02,667.0,679.4538,679.797,678.5223,678.5223,667.0
2023-04-28 11:40:00,692.35,692.74,691.89,692.32,1000.0,678.8459,679.2283,678.3949,678.8165,1000.0
2023-04-28 11:45:00,692.14,692.71,692.14,692.64,500.0,678.64,679.1989,678.64,679.1302,500.0
2023-04-28 11:50:00,692.34,693.01,692.3,692.68,600.0,678.8361,679.493,678.7969,679.1694,600.0
2023-04-28 11:55:00,692.94,693.23,692.94,693.23,800.0,679.4244,679.7087,679.4244,679.7087,800.0
2023-04-28 12:00:00,693.09,693.13,692.68,692.68,600.0,679.5715,679.6107,679.1694,679.1694,600.0
2023-04-28 12:05:00,692.69,692.69,692.33,692.34,300.0,679.1793,679.1793,678.8263,678.8361,300.0
2023-04-28 12:10:00,693.02,693.03,693.02,693.02,100.0,679.5028,679.5126,679.5028,679.5028,100.0
2023-04-28 12:15:00,692.95,692.95,692.95,692.95,100.0,679.4342,679.4342,679.4342,679.4342,100.0
2023-04-28 12:20:00,692.64,692.87,691.96,692.53,1400.0,679.1302,679.3557,678.4635,679.0224,1400.0
2023-04-28 12:25:00,692.34,692.34,692.34,692.34,100.0,678.8361,678.8361,678.8361,678.8361,100.0
2023-04-28 12:30:00,692.78,692.8,692.68,692.7,1200.0,679.2675,679.2871,679.1694,679.1891,1200.0
2023-04-28 12:35:00,692.7,692.7,692.69,692.7,100.0,679.1891,679.1891,679.1793,679.1891,100.0
2023-04-28 12:40:00,692.93,693.74,692.93,693.58,600.0,679.4146,680.2088,679.4146,680.0519,600.0
2023-04-28 12:45:00,693.41,693.57,691.86,693.0,3216.0,679.8852,680.0421,678.3654,679.4832,3216.0
2023-04-28 12:50:00,693.31,693.73,693.13,693.39,500.0,679.7872,680.199,679.6107,679.8656,500.0
2023-04-28 12:55:00,694.43,694.56,694.43,694.56,200.0,680.8853,681.0128,680.8853,681.0128,200.0
2023-04-28 13:00:00,694.19,694.25,693.67,694.25,600.0,680.65,680.7088,680.1401,680.7088,600.0
2023-04-28 13:05:00,694.89,694.89,694.13,694.3,1061.0,681.3363,681.3363,680.5912,680.7579,1061.0
2023-04-28 13:10:00,694.6,695.49,694.4,695.49,924.0,681.052,681.9246,680.8559,681.9246,924.0
2023-04-28 13:15:00,695.47,695.47,694.81,695.35,620.0,681.905,681.905,681.2579,681.7874,620.0
2023-04-28 13:20:00,695.43,696.28,695.43,696.27,400.0,681.8658,682.6992,681.8658,682.6894,400.0
2023-04-28 13:25:00,695.66,695.66,695.66,695.66,100.0,682.0913,682.0913,682.0913,682.0913,100.0
2023-04-28 13:30:00,696.33,696.84,696.33,696.84,700.0,682.7483,683.2483,682.7483,683.2483,700.0
2023-04-28 13:35:00,696.46,696.81,696.46,696.76,400.0,682.8757,683.2189,682.8757,683.1699,400.0
2023-04-28 13:40:00,695.82,695.94,695.7,695.94,500.0,682.2482,682.3659,682.1305,682.3659,500.0
2023-04-28 13:45:00,694.01,694.43,694.01,694.38,300.0,680.4735,680.8853,680.4735,680.8363,300.0
2023-04-28 13:50:00,694.81,695.12,693.47,693.5,984.0,681.2579,681.5619,679.944,679.9735,984.0
2023-04-28 13:55:00,693.5,694.51,693.36,694.35,1325.0,679.9735,680.9638,679.8362,680.8069,1325.0
2023-04-28 14:00:00,694.78,695.41,694.78,695.03,408.0,681.2285,681.8462,681.2285,681.4736,408.0
2023-04-28 14:05:00,695.38,695.69,695.03,695.32,570.0,681.8168,682.1207,681.4736,681.758,570.0
2023-04-28 14:10:00,694.99,694.99,694.26,694.5,705.0,681.4344,681.4344,680.7186,680.954,705.0
2023-04-28 14:15:00,694.91,695.39,694.64,695.39,753.0,681.356,681.8266,681.0912,681.8266,753.0
2023-04-28 14:20:00,694.83,694.83,693.83,694.53,1200.0,681.2775,681.2775,680.297,680.9834,1200.0
2023-04-28 14:25:00,693.98,694.1,693.71,693.9,1200.0,680.4441,680.5618,680.1794,680.3657,1200.0
2023-04-28 14:30:00,694.09,694.15,693.31,693.72,1638.0,680.5519,680.6108,679.7872,680.1892,1638.0
2023-04-28 14:35:00,693.34,693.58,692.72,693.07,1099.0,679.8166,680.0519,679.2087,679.5518,1099.0
2023-04-28 14:40:00,692.99,693.38,692.67,693.05,900.0,679.4734,679.8558,679.1596,679.5322,900.0
2023-04-28 14:45:00,692.57,692.96,691.93,691.94,1305.0,679.0616,679.444,678.4341,678.4439,1305.0
2023-04-28 14:50:00,692.24,693.05,692.01,693.05,2000.0,678.738,679.5322,678.5125,679.5322,2000.0
2023-04-28 14:55:00,692.79,693.84,692.6,693.61,2528.0,679.2773,680.3068,679.091,680.0813,2528.0
2023-04-28 15:00:00,693.61,694.24,693.41,694.14,4634.0,680.0813,680.699,679.8852,680.601,4634.0
2023-04-28 15:05:00,694.15,694.78,693.54,693.65,3100.0,680.6108,681.2285,680.0127,680.1205,3100.0
2023-04-28 15:10:00,693.93,694.91,693.48,694.55,2269.0,680.3951,681.356,679.9538,681.003,2269.0
2023-04-28 15:15:00,694.3,694.66,693.82,694.65,1701.0,680.7579,681.1108,680.2872,681.101,1701.0
2023-04-28 15:20:00,694.03,694.03,693.07,693.47,2271.0,680.4931,680.4931,679.5518,679.944,2271.0
2023-04-28 15:25:00,693.0,694.03,693.0,693.42,2038.0,679.4832,680.4931,679.4832,679.895,2038.0
2023-04-28 15:30:00,694.4,694.42,693.1,693.11,1400.0,680.8559,680.8755,679.5813,679.5911,1400.0
2023-04-28 15:35:00,693.18,694.85,693.17,694.85,1981.0,679.6597,681.2971,679.6499,681.2971,1981.0
2023-04-28 15:40:00,695.11,695.49,694.52,695.49,2181.0,681.5521,681.9246,680.9736,681.9246,2181.0
2023-04-28 15:45:00,695.01,695.63,694.55,694.94,1438.0,681.454,682.0619,681.003,681.3854,1438.0
2023-04-28 15:50:00,694.72,694.72,693.53,694.26,3396.0,681.1697,681.1697,680.0029,680.7186,3396.0
2023-04-28 15:55:00,694.37,696.02,694.37,695.61,15740.0,680.8265,682.4443,680.8265,682.0423,15740.0
2023-05-01 09:30:00,697.98,698.36,697.11,697.96,3502.0,684.3661,684.7387,683.513,684.3465,3502.0
2023-05-01 09:35:00,698.06,698.06,697.96,697.99,1095.0,684.4445,684.4445,684.3465,684.3759,1095.0
2023-05-01 09:40:00,698.86,699.99,698.05,698.8,700.0,685.2289,686.3369,684.4347,685.1701,700.0
2023-05-01 09:45:00,699.4,699.4,695.99,697.61,2818.0,685.7584,685.7584,682.4149,684.0033,2818.0
2023-05-01 09:50:00,697.77,698.57,696.78,698.57,1600.0,684.1602,684.9446,683.1895,684.9446,1600.0
2023-05-01 09:55:00,696.81,697.16,696.6,697.15,936.0,683.2189,683.5621,683.013,683.5523,936.0
2023-05-01 10:00:00,696.65,697.25,695.83,697.25,1406.0,683.062,683.6503,682.258,683.6503,1406.0
2023-05-01 10:05:00,696.85,698.01,696.4,698.01,2051.0,683.2581,684.3955,682.8169,684.3955,2051.0
2023-05-01 10:10:00,698.23,698.51,697.77,698.27,900.0,684.6112,684.8857,684.1602,684.6504,900.0
2023-05-01 10:15:00,698.16,698.93,697.42,698.93,1132.0,684.5426,685.2975,683.817,685.2975,1132.0
2023-05-01 10:20:00,698.91,698.91,696.11,696.12,2124.0,685.2779,685.2779,682.5325,682.5424,2124.0
2023-05-01 10:25:00,695.33,696.52,695.33,696.45,1628.0,681.7678,682.9346,681.7678,682.8659,1628.0
2023-05-01 10:30:00,697.09,697.86,696.15,696.65,5152.0,683.4934,684.2484,682.5718,683.062,5152.0
2023-05-01 10:35:00,696.85,698.02,696.85,697.3,2625.0,683.2581,684.4053,683.2581,683.6993,2625.0
2023-05-01 10:40:00,696.85,697.19,696.41,697.19,979.0,683.2581,683.5915,682.8267,683.5915,979.0
2023-05-01 10:45:00,697.05,698.48,697.04,698.48,1335.0,683.4542,684.8563,683.4444,684.8563,1335.0
2023-05-01 10:50:00,698.42,698.6,698.08,698.09,700.0,684.7975,684.974,684.4641,684.4739,700.0
2023-05-01 10:55:00,697.82,698.97,697.82,698.97,1300.0,684.2092,685.3368,684.2092,685.3368,1300.0
2023-05-01 11:00:00,698.73,698.75,698.68,698.68,300.0,685.1014,685.1211,685.0524,685.0524,300.0
2023-05-01 11:05:00,698.94,699.74,698.94,699.74,300.0,685.3074,686.0917,685.3074,686.0917,300.0
2023-05-01 11:10:00,699.43,699.58,699.34,699.58,300.0,685.7878,685.9349,685.6995,685.9349,300.0
2023-05-01 11:15:00,699.23,701.0,699.23,701.0,660.0,685.5917,687.3272,685.5917,687.3272,660.0
2023-05-01 11:20:00,701.89,701.89,700.96,700.96,752.0,688.1998,688.1998,687.288,687.288,752.0
2023-05-01 11:25:00,701.05,701.61,701.05,701.34,600.0,687.3762,687.9253,687.3762,687.6605,600.0
2023-05-01 11:30:00,701.54,701.54,701.43,701.44,300.0,687.8566,687.8566,687.7488,687.7586,300.0
2023-05-01 11:35:00,701.32,701.96,701.31,701.76,1758.0,687.6409,688.2684,687.6311,688.0723,1758.0
2023-05-01 11:40:00,701.71,702.44,701.28,702.44,804.0,688.0233,688.7391,687.6017,688.7391,804.0
2023-05-01 11:45:00,703.04,703.07,702.3,702.3,800.0,689.3274,689.3568,688.6018,688.6018,800.0
2023-05-01 11:50:00,701.63,702.24,701.44,702.24,900.0,687.9449,688.543,687.7586,688.543,900.0
2023-05-01 11:55:00,702.24,702.52,702.24,702.52,400.0,688.543,688.8175,688.543,688.8175,400.0
2023-05-01 12:00:00,701.77,702.69,701.77,702.69,2207.0,688.0822,688.9842,688.0822,688.9842,2207.0
2023-05-01 12:05:00,702.82,702.96,702.81,702.96,400.0,689.1117,689.2489,689.1019,689.2489,400.0
2023-05-01 12:10:00,702.29,702.29,701.94,701.94,500.0,688.592,688.592,688.2488,688.2488,500.0
2023-05-01 12:15:00,702.16,702.56,702.16,702.56,300.0,688.4645,688.8567,688.4645,688.8567,300.0
2023-05-01 12:20:00,702.12,702.12,702.12,702.12,100.0,688.4253,688.4253,688.4253,688.4253,100.0
2023-05-01 12:25:00,702.41,703.13,702.41,703.13,400.0,688.7097,689.4156,688.7097,689.4156,400.0
2023-05-01 12:30:00,702.87,703.43,702.87,703.15,1200.0,689.1607,689.7098,689.1607,689.4352,1200.0
2023-05-01 12:35:00,703.06,703.37,703.0,703.37,800.0,689.347,689.6509,689.2882,689.6509,800.0
2023-05-01 12:40:00,703.47,703.47,703.47,703.47,100.0,689.749,689.749,689.749,689.749,100.0
2023-05-01 12:45:00,703.45,703.87,703.29,703.41,900.0,689.7294,690.1412,689.5725,689.6902,900.0
2023-05-01 12:50:00,703.01,703.11,703.01,703.11,200.0,689.298,689.396,689.298,689.396,200.0
2023-05-01 12:55:00,703.07,703.07,703.07,703.07,100.0,689.3568,689.3568,689.3568,689.3568,100.0
2023-05-01 13:00:00,703.43,703.44,702.77,702.92,600.0,689.7098,689.7196,689.0626,689.2097,600.0
2023-05-01 13:05:00,702.64,703.4,702.64,703.24,1800.0,688.9352,689.6804,688.9352,689.5235,1800.0
2023-05-01 13:10:00,703.24,703.24,703.24,703.24,0.0,689.5235,689.5235,689.5235,689.5235,0.0
2023-05-01 13:15:00,703.03,703.03,702.51,702.51,542.0,689.3176,689.3176,688.8077,688.8077,542.0
2023-05-01 13:20:00,702.51,702.51,702.51,702.51,0.0,688.8077,688.8077,688.8077,688.8077,0.0
2023-05-01 13:25:00,702.22,702.22,702.22,702.22,100.0,688.5234,688.5234,688.5234,688.5234,100.0
2023-05-01 13:30:00,700.54,700.54,700.31,700.48,400.0,686.8761,686.8761,686.6506,686.8173,400.0
2023-05-01 13:35:00,700.14,700.14,699.43,699.43,700.0,686.4839,686.4839,685.7878,685.7878,700.0
2023-05-01 13:40:00,699.31,700.21,698.92,699.89,1070.0,685.6701,686.5526,685.2877,686.2388,1070.0
2023-05-01 13:45:00,700.54,700.89,700.54,700.85,487.0,686.8761,687.2193,686.8761,687.1801,487.0
2023-05-01 13:50:00,700.41,700.41,700.1,700.1,200.0,686.7487,686.7487,686.4447,686.4447,200.0
2023-05-01 13:55:00,699.62,699.62,699.32,699.55,800.0,685.9741,685.9741,685.6799,685.9055,800.0
2023-05-01 14:00:00,699.23,699.75,699.1,699.75,1300.0,685.5917,686.1016,685.4642,686.1016,1300.0
2023-05-01 14:05:00,699.4,699.4,699.4,699.4,100.0,685.7584,685.7584,685.7584,685.7584,100.0
2023-05-01 14:10:00,699.25,699.26,698.14,698.14,1200.0,685.6113,685.6211,684.523,684.523,1200.0
2023-05-01 14:15:00,698.36,698.36,697.94,698.03,922.0,684.7387,684.7387,684.3269,684.4151,922.0
2023-05-01 14:20:00,698.62,698.84,698.62,698.8,300.0,684.9936,685.2093,684.9936,685.1701,300.0
2023-05-01 14:25:00,698.97,698.97,698.81,698.97,300.0,685.3368,685.3368,685.1799,685.3368,300.0
2023-05-01 14:30:00,699.34,699.36,698.46,698.48,900.0,685.6995,685.7192,684.8367,684.8563,900.0
2023-05-01 14:35:00,698.01,698.01,698.01,698.01,500.0,684.3955,684.3955,684.3955,684.3955,500.0
2023-05-01 14:40:00,697.88,697.88,697.87,697.88,100.0,684.268,684.268,684.2582,684.268,100.0
2023-05-01 14:45:00,697.43,697.43,697.31,697.31,400.0,683.8268,683.8268,683.7091,683.7091,400.0
2023-05-01 14:50:00,697.17,697.17,696.84,696.85,200.0,683.5719,683.5719,683.2483,683.2581,200.0
2023-05-01 14:55:00,696.9,697.05,696.9,697.05,200.0,683.3071,683.4542,683.3071,683.4542,200.0
2023-05-01 15:00:00,697.11,697.46,697.03,697.03,1200.0,683.513,683.8562,683.4346,683.4346,1200.0
2023-05-01 15:05:00,697.04,697.04,696.59,696.59,600.0,683.4444,683.4444,683.0032,683.0032,600.0
2023-05-01 15:10:00,696.17,697.15,696.08,697.15,1690.0,682.5914,683.5523,682.5031,683.5523,1690.0
2023-05-01 15:15:00,697.27,697.27,697.27,697.27,100.0,683.6699,683.6699,683.6699,683.6699,100.0
2023-05-01 15:20:00,696.96,696.96,696.71,696.83,805.0,683.366,683.366,683.1208,683.2385,805.0
2023-05-01 15:25:00,697.0,697.46,696.99,697.11,2520.0,683.4052,683.8562,683.3954,683.513,2520.0
2023-05-01 15:30:00,697.27,697.47,696.7,697.23,2260.0,683.6699,683.866,683.111,683.6307,2260.0
2023-05-01 15:35:00,696.79,696.79,695.8,695.99,3788.0,683.1993,683.1993,682.2286,682.4149,3788.0
2023-05-01 15:40:00,695.91,696.16,695.66,695.72,2004.0,682.3364,682.5816,682.0913,682.1502,2004.0
2023-05-01 15:45:00,695.7,696.39,695.7,696.1,4889.0,682.1305,682.8071,682.1305,682.5227,4889.0
2023-05-01 15:50:00,696.33,696.37,695.81,695.97,10044.0,682.7483,682.7875,682.2384,682.3953,10044.0
2023-05-01 15:55:00,695.92,696.47,695.69,695.83,17625.0,682.3463,682.8855,682.1207,682.258,17625.0
2023-05-02 09:30:00,693.0,693.0,688.99,688.99,4847.0,679.4832,679.4832,675.5514,675.5514,4847.0
2023-05-02 09:35:00,690.91,693.41,688.41,693.41,4778.0,677.434,679.8852,674.9827,679.8852,4778.0
2023-05-02 09:40:00,693.49,693.5,691.67,691.67,600.0,679.9637,679.9735,678.1791,678.1791,600.0
2023-05-02 09:45:00,691.55,693.26,691.01,691.01,2426.0,678.0615,679.7381,677.532,677.532,2426.0
2023-05-02 09:50:00,690.23,691.58,690.09,691.05,1130.0,676.7672,678.0909,676.63,677.5712,1130.0
2023-05-02 09:55:00,691.05,693.34,691.04,692.49,1200.0,677.5712,679.8166,677.5614,678.9832,1200.0
2023-05-02 10:00:00,695.63,695.63,693.19,693.64,721.0,682.0619,682.0619,679.6695,680.1107,721.0
2023-05-02 10:05:00,692.5,692.95,691.71,692.94,1537.0,678.993,679.4342,678.2184,679.4244,1537.0
2023-05-02 10:10:00,690.62,690.91,690.62,690.91,201.0,677.1496,677.434,677.1496,677.434,201.0
2023-05-02 10:15:00,691.03,692.37,691.03,691.71,7820.0,677.5516,678.8655,677.5516,678.2184,7820.0
2023-05-02 10:20:00,691.84,692.99,690.05,690.05,1600.0,678.3458,679.4734,676.5907,676.5907,1600.0
2023-05-02 10:25:00,689.0,689.93,688.99,689.87,500.0,675.5612,676.4731,675.5514,676.4143,500.0
2023-05-02 10:30:00,689.41,689.41,688.99,688.99,348.0,675.9632,675.9632,675.5514,675.5514,348.0
2023-05-02 10:35:00,688.25,689.24,688.25,689.12,700.0,674.8259,675.7965,674.8259,675.6789,700.0
2023-05-02 10:40:00,688.88,688.93,688.66,688.66,527.0,675.4436,675.4926,675.2279,675.2279,527.0
2023-05-02 10:45:00,687.99,687.99,685.99,685.99,1150.0,674.5709,674.5709,672.6099,672.6099,1150.0
2023-05-02 10:50:00,686.81,687.11,684.88,684.88,1800.0,673.4139,673.7081,671.5216,671.5216,1800.0
2023-05-02 10:55:00,684.5,684.73,682.82,682.83,1000.0,671.149,671.3745,669.5018,669.5116,1000.0
2023-05-02 11:00:00,683.51,684.03,681.9,682.69,2019.0,670.1783,670.6882,668.5997,669.3743,2019.0
2023-05-02 11:05:00,682.95,683.13,682.51,682.87,2510.0,669.6292,669.8057,669.1978,669.5508,2510.0
2023-05-02 11:10:00,683.23,684.22,683.22,683.8,400.0,669.9038,670.8745,669.894,670.4627,400.0
2023-05-02 11:15:00,683.97,683.97,682.48,682.48,942.0,670.6293,670.6293,669.1684,669.1684,942.0
2023-05-02 11:20:00,682.57,682.57,682.56,682.57,100.0,669.2566,669.2566,669.2468,669.2566,100.0
2023-05-02 11:25:00,682.73,682.76,682.01,682.3,900.0,669.4135,669.4429,668.7076,668.9919,900.0
2023-05-02 11:30:00,681.93,682.15,681.11,681.15,1394.0,668.6291,668.8448,667.8251,667.8643,1394.0
2023-05-02 11:35:00,681.0,683.27,680.97,683.27,2400.0,667.7173,669.943,667.6879,669.943,2400.0
2023-05-02 11:40:00,683.26,684.64,683.26,684.64,200.0,669.9332,671.2863,669.9332,671.2863,200.0
2023-05-02 11:45:00,685.59,685.78,685.05,685.48,1000.0,672.2177,672.404,671.6883,672.1099,1000.0
2023-05-02 11:50:00,685.9,685.9,683.59,685.14,2800.0,672.5217,672.5217,670.2567,671.7765,2800.0
2023-05-02 11:55:00,684.86,685.43,684.31,684.31,676.0,671.502,672.0609,670.9627,670.9627,676.0
2023-05-02 12:00:00,684.31,684.31,684.31,684.31,0.0,670.9627,670.9627,670.9627,670.9627,0.0
2023-05-02 12:05:00,683.4,683.51,683.39,683.5,300.0,670.0705,670.1783,670.0606,670.1685,300.0
2023-05-02 12:10:00,683.98,683.98,683.98,683.98,100.0,670.6391,670.6391,670.6391,670.6391,100.0
2023-05-02 12:15:00,684.26,684.27,683.74,683.74,576.0,670.9137,670.9235,670.4038,670.4038,576.0
2023-05-02 12:20:00,684.4,685.09,684.4,684.88,800.0,671.0509,671.7275,671.0509,671.5216,800.0
2023-05-02 12:25:00,684.88,684.88,684.88,684.88,0.0,671.5216,671.5216,671.5216,671.5216,0.0
2023-05-02 12:30:00,686.77,686.77,686.23,686.23,893.0,673.3747,673.3747,672.8453,672.8453,893.0
2023-05-02 12:35:00,687.59,687.59,687.3,687.3,300.0,674.1787,674.1787,673.8944,673.8944,300.0
2023-05-02 12:40:00,687.54,687.54,687.54,687.54,100.0,674.1297,674.1297,674.1297,674.1297,100.0
2023-05-02 12:45:00,688.12,688.12,688.07,688.07,200.0,674.6984,674.6984,674.6494,674.6494,200.0
2023-05-02 12:50:00,688.36,688.99,688.36,688.99,600.0,674.9337,675.5514,674.9337,675.5514,600.0
2023-05-02 12:55:00,689.17,689.17,688.26,688.68,421.0,675.7279,675.7279,674.8357,675.2475,421.0
2023-05-02 13:00:00,689.16,689.42,688.96,689.42,400.0,675.7181,675.973,675.522,675.973,400.0
2023-05-02 13:05:00,688.83,689.16,688.7,688.7,800.0,675.3945,675.7181,675.2671,675.2671,800.0
2023-05-02 13:10:00,688.96,690.07,688.96,690.07,812.0,675.522,676.6104,675.522,676.6104,812.0
2023-05-02 13:15:00,689.93,689.93,688.59,688.59,300.0,676.4731,676.4731,675.1592,675.1592,300.0
2023-05-02 13:20:00,688.75,689.04,688.74,689.04,200.0,675.3161,675.6004,675.3063,675.6004,200.0
2023-05-02 13:25:00,688.92,688.92,688.92,688.92,100.0,675.4828,675.4828,675.4828,675.4828,100.0
2023-05-02 13:30:00,688.92,688.92,688.92,688.92,0.0,675.4828,675.4828,675.4828,675.4828,0.0
2023-05-02 13:35:00,688.88,689.16,688.88,689.16,300.0,675.4436,675.7181,675.4436,675.7181,300.0
2023-05-02 13:40:00,689.01,689.01,688.87,688.87,306.0,675.571,675.571,675.4338,675.4338,306.0
2023-05-02 13:45:00,689.47,689.47,688.51,688.82,1100.0,676.0221,676.0221,675.0808,675.3847,1100.0
2023-05-02 13:50:00,688.67,688.67,688.11,688.49,800.0,675.2377,675.2377,674.6886,675.0612,800.0
2023-05-02 13:55:00,688.54,688.54,687.61,687.61,600.0,675.1102,675.1102,674.1983,674.1983,600.0
2023-05-02 14:00:00,687.38,687.38,686.35,686.35,400.0,673.9728,673.9728,672.9629,672.9629,400.0
2023-05-02 14:05:00,687.14,687.14,687.14,687.14,100.0,673.7375,673.7375,673.7375,673.7375,100.0
2023-05-02 14:10:00,687.46,687.46,685.85,685.85,600.0,674.0513,674.0513,672.4727,672.4727,600.0
2023-05-02 14:15:00,685.85,686.54,685.84,686.54,300.0,672.4727,673.1492,672.4629,673.1492,300.0
2023-05-02 14:20:00,686.54,686.54,686.54,686.54,0.0,673.1492,673.1492,673.1492,673.1492,0.0
2023-05-02 14:25:00,687.13,687.69,687.13,687.69,400.0,673.7277,674.2768,673.7277,674.2768,400.0
2023-05-02 14:30:00,687.4,687.4,687.11,687.12,622.0,673.9924,673.9924,673.7081,673.7179,622.0
2023-05-02 14:35:00,687.53,687.96,687.53,687.96,200.0,674.1199,674.5415,674.1199,674.5415,200.0
2023-05-02 14:40:00,687.85,687.86,687.68,687.68,200.0,674.4337,674.4435,674.267,674.267,200.0
2023-05-02 14:45:00,688.23,688.23,688.23,688.23,100.0,674.8062,674.8062,674.8062,674.8062,100.0
2023-05-02 14:50:00,689.66,689.67,689.66,689.66,100.0,676.2084,676.2182,676.2084,676.2084,100.0
2023-05-02 14:55:00,689.31,689.31,689.3,689.31,100.0,675.8652,675.8652,675.8554,675.8652,100.0
2023-05-02 15:00:00,689.12,689.12,688.81,688.81,325.0,675.6789,675.6789,675.3749,675.3749,325.0
2023-05-02 15:05:00,689.16,689.16,689.16,689.16,100.0,675.7181,675.7181,675.7181,675.7181,100.0
2023-05-02 15:10:00,689.82,690.1,689.76,690.1,629.0,676.3652,676.6398,676.3064,676.6398,629.0
2023-05-02 15:15:00,689.87,689.87,689.1,689.18,708.0,676.4143,676.4143,675.6593,675.7377,708.0
2023-05-02 15:20:00,690.14,690.34,689.98,689.98,1220.0,676.679,676.8751,676.5221,676.5221,1220.0
2023-05-02 15:25:00,689.69,690.8,689.49,690.74,1250.0,676.2378,677.3261,676.0417,677.2673,1250.0
2023-05-02 15:30:00,690.43,690.43,689.89,689.89,1016.0,676.9633,676.9633,676.4339,676.4339,1016.0
2023-05-02 15:35:00,689.82,690.39,689.81,690.14,600.0,676.3652,676.9241,676.3554,676.679,600.0
2023-05-02 15:40:00,690.5,690.66,690.2,690.66,1000.0,677.032,677.1888,676.7378,677.1888,1000.0
2023-05-02 15:45:00,690.09,690.09,688.29,689.02,1702.0,676.63,676.63,674.8651,675.5808,1702.0
2023-05-02 15:50:00,688.85,690.77,688.85,690.42,2110.0,675.4142,677.2967,675.4142,676.9535,2110.0
2023-05-02 15:55:00,690.79,690.87,688.49,688.9,5024.0,677.3163,677.3948,675.0612,675.4632,5024.0
2023-05-03 09:30:00,692.77,697.41,692.77,694.09,3526.0,679.2577,683.8072,679.2577,680.5519,3526.0
2023-05-03 09:35:00,693.0,694.2,693.0,694.03,771.0,679.4832,680.6598,679.4832,680.4931,771.0
2023-05-03 09:40:00,694.14,694.14,693.67,693.72,500.0,680.601,680.601,680.1401,680.1892,500.0
2023-05-03 09:45:00,693.79,694.06,693.52,694.01,1350.0,680.2578,680.5225,679.9931,680.4735,1350.0
2023-05-03 09:50:00,696.59,696.89,695.87,696.36,900.0,683.0032,683.2973,682.2972,682.7777,900.0
2023-05-03 09:55:00,696.98,696.98,696.46,696.47,600.0,683.3856,683.3856,682.8757,682.8855,600.0
2023-05-03 10:00:00,695.34,696.24,695.34,696.13,700.0,681.7776,682.66,681.7776,682.5522,700.0
2023-05-03 10:05:00,695.68,697.39,695.34,695.34,3728.0,682.1109,683.7876,681.7776,681.7776,3728.0
2023-05-03 10:10:00,696.09,696.63,695.53,695.59,2715.0,682.5129,683.0424,681.9639,682.0227,2715.0
2023-05-03 10:15:00,695.79,695.79,695.26,695.26,500.0,682.2188,682.2188,681.6991,681.6991,500.0
2023-05-03 10:20:00,694.57,694.86,694.46,694.85,1120.0,681.0226,681.3069,680.9147,681.2971,1120.0
2023-05-03 10:25:00,695.25,695.25,693.86,694.13,1200.0,681.6893,681.6893,680.3264,680.5912,1200.0
2023-05-03 10:30:00,694.58,694.62,693.63,693.63,307.0,681.0324,681.0716,680.1009,680.1009,307.0
2023-05-03 10:35:00,693.26,693.27,691.94,691.94,1000.0,679.7381,679.7479,678.4439,678.4439,1000.0
2023-05-03 10:40:00,691.11,691.4,690.92,690.92,1408.0,677.6301,677.9144,677.4438,677.4438,1408.0
2023-05-03 10:45:00,690.12,690.12,689.3,689.3,900.0,676.6594,676.6594,675.8554,675.8554,900.0
2023-05-03 10:50:00,689.3,689.3,687.53,687.99,2718.0,675.8554,675.8554,674.1199,674.5709,2718.0
2023-05-03 10:55:00,687.38,689.34,686.87,689.16,7355.0,673.9728,675.8946,673.4728,675.7181,7355.0
2023-05-03 11:00:00,688.95,689.15,688.1,688.57,1025.0,675.5122,675.7083,674.6788,675.1396,1025.0
2023-05-03 11:05:00,688.01,688.28,687.5,687.85,1000.0,674.5905,674.8553,674.0905,674.4337,1000.0
2023-05-03 11:10:00,687.68,687.72,687.68,687.72,600.0,674.267,674.3062,674.267,674.3062,600.0
2023-05-03 11:15:00,687.37,687.47,687.12,687.12,800.0,673.963,674.0611,673.7179,673.7179,800.0
2023-05-03 11:20:00,687.25,687.25,686.66,686.97,2500.0,673.8454,673.8454,673.2669,673.5708,2500.0
2023-05-03 11:25:00,686.79,686.79,685.86,685.96,1630.0,673.3943,673.3943,672.4825,672.5805,1630.0
2023-05-03 11:30:00,685.99,687.24,685.91,687.2,6299.0,672.6099,673.8356,672.5315,673.7963,6299.0
2023-05-03 11:35:00,687.55,689.97,687.49,689.76,4461.0,674.1395,676.5123,674.0807,676.3064,4461.0
2023-05-03 11:40:00,689.55,689.55,687.88,688.03,3814.0,676.1005,676.1005,674.4631,674.6101,3814.0
2023-05-03 11:45:00,688.11,688.11,686.91,686.92,1343.0,674.6886,674.6886,673.512,673.5218,1343.0
2023-05-03 11:50:00,687.14,687.17,687.09,687.17,300.0,673.7375,673.7669,673.6885,673.7669,300.0
2023-05-03 11:55:00,687.31,687.67,687.31,687.67,1569.0,673.9042,674.2572,673.9042,674.2572,1569.0
2023-05-03 12:00:00,688.31,688.55,688.31,688.43,534.0,674.8847,675.12,674.8847,675.0023,534.0
2023-05-03 12:05:00,688.92,688.92,686.74,686.74,1900.0,675.4828,675.4828,673.3453,673.3453,1900.0
2023-05-03 12:10:00,686.8,686.8,686.11,686.12,200.0,673.4041,673.4041,672.7276,672.7374,200.0
2023-05-03 12:15:00,685.72,685.72,684.78,684.79,1103.0,672.3452,672.3452,671.4235,671.4333,1103.0
2023-05-03 12:20:00,684.25,684.39,684.25,684.3,1700.0,670.9039,671.0411,670.9039,670.9529,1700.0
2023-05-03 12:25:00,683.97,684.61,683.97,684.52,2400.0,670.6293,671.2569,670.6293,671.1686,2400.0
2023-05-03 12:30:00,684.49,684.49,684.3,684.3,200.0,671.1392,671.1392,670.9529,670.9529,200.0
2023-05-03 12:35:00,684.43,684.76,684.43,684.62,5553.0,671.0804,671.4039,671.0804,671.2667,5553.0
2023-05-03 12:40:00,684.73,684.73,684.17,684.17,740.0,671.3745,671.3745,670.8254,670.8254,740.0
2023-05-03 12:45:00,684.17,685.11,684.17,684.79,4511.0,670.8254,671.7471,670.8254,671.4333,4511.0
2023-05-03 12:50:00,684.81,685.45,684.58,685.21,3606.0,671.453,672.0805,671.2274,671.8452,3606.0
2023-05-03 12:55:00,686.2,687.24,686.2,687.24,1000.0,672.8158,673.8356,672.8158,673.8356,1000.0
2023-05-03 13:00:00,687.8,688.02,687.73,687.75,600.0,674.3846,674.6003,674.316,674.3356,600.0
2023-05-03 13:05:00,687.73,687.73,687.31,687.34,1100.0,674.316,674.316,673.9042,673.9336,1100.0
2023-05-03 13:10:00,687.25,687.38,686.74,686.74,723.0,673.8454,673.9728,673.3453,673.3453,723.0
2023-05-03 13:15:00,686.58,686.62,686.53,686.62,2600.0,673.1884,673.2276,673.1394,673.2276,2600.0
2023-05-03 13:20:00,686.1,686.27,685.8,685.8,2264.0,672.7178,672.8845,672.4236,672.4236,2264.0
2023-05-03 13:25:00,686.27,686.49,686.13,686.49,1615.0,672.8845,673.1002,672.7472,673.1002,1615.0
2023-05-03 13:30:00,686.6,686.6,686.6,686.6,200.0,673.208,673.208,673.208,673.208,200.0
2023-05-03 13:35:00,686.19,686.22,684.72,684.8,2906.0,672.806,672.8355,671.3647,671.4431,2906.0
2023-05-03 13:40:00,684.74,684.74,683.45,683.87,2605.0,671.3843,671.3843,670.1195,670.5313,2605.0
2023-05-03 13:45:00,683.56,683.62,682.31,682.85,2200.0,670.2273,670.2862,669.0017,669.5312,2200.0
2023-05-03 13:50:00,682.51,682.88,682.08,682.72,4152.0,669.1978,669.5606,668.7762,669.4037,4152.0
2023-05-03 13:55:00,685.59,686.51,685.59,686.5,200.0,672.2177,673.1198,672.2177,673.11,200.0
2023-05-03 14:00:00,685.34,686.18,684.47,685.97,1900.0,671.9726,672.7962,671.1196,672.5903,1900.0
2023-05-03 14:05:00,685.34,687.13,685.34,686.21,1000.0,671.9726,673.7277,671.9726,672.8256,1000.0
2023-05-03 14:10:00,686.29,686.3,686.24,686.27,1200.0,672.9041,672.9139,672.8551,672.8845,1200.0
2023-05-03 14:15:00,686.99,687.17,686.99,687.16,600.0,673.5904,673.7669,673.5904,673.7571,600.0
2023-05-03 14:20:00,689.4,690.68,689.14,690.38,1475.0,675.9534,677.2085,675.6985,676.9143,1475.0
2023-05-03 14:25:00,690.42,690.85,689.64,690.22,2051.0,676.9535,677.3751,676.1887,676.7574,2051.0
2023-05-03 14:30:00,689.85,690.34,688.29,688.42,3258.0,676.3946,676.8751,674.8651,674.9925,3258.0
2023-05-03 14:35:00,687.89,687.95,686.24,687.67,2205.0,674.4729,674.5317,672.8551,674.2572,2205.0
2023-05-03 14:40:00,691.24,692.0,687.55,687.55,1000.0,677.7575,678.5027,674.1395,674.1395,1000.0
2023-05-03 14:45:00,688.0,688.72,686.88,687.56,1645.0,674.5807,675.2867,673.4826,674.1493,1645.0
2023-05-03 14:50:00,686.84,688.15,685.69,687.52,1200.0,673.4434,674.7278,672.3158,674.1101,1200.0
2023-05-03 14:55:00,687.64,688.25,687.64,688.25,300.0,674.2278,674.8259,674.2278,674.8259,300.0
2023-05-03 15:00:00,688.65,688.65,688.21,688.21,300.0,675.2181,675.2181,674.7866,674.7866,300.0
2023-05-03 15:05:00,687.63,687.63,686.1,686.31,804.0,674.2179,674.2179,672.7178,672.9237,804.0
2023-05-03 15:10:00,686.05,686.05,684.68,684.94,910.0,672.6688,672.6688,671.3255,671.5804,910.0
2023-05-03 15:15:00,685.21,687.36,685.21,686.46,1500.0,671.8452,673.9532,671.8452,673.0708,1500.0
2023-05-03 15:20:00,685.63,686.77,682.88,685.12,1900.0,672.257,673.3747,669.5606,671.7569,1900.0
2023-05-03 15:25:00,686.02,686.03,683.5,683.5,1863.0,672.6394,672.6492,670.1685,670.1685,1863.0
2023-05-03 15:30:00,683.46,685.18,682.44,685.18,4155.0,670.1293,671.8157,669.1292,671.8157,4155.0
2023-05-03 15:35:00,685.13,685.13,684.14,684.44,1300.0,671.7667,671.7667,670.796,671.0902,1300.0
2023-05-03 15:40:00,683.67,684.56,683.41,683.99,3107.0,670.3352,671.2078,670.0803,670.6489,3107.0
2023-05-03 15:45:00,684.04,685.04,683.43,684.71,6099.0,670.698,671.6785,670.0999,671.3549,6099.0
2023-05-03 15:50:00,685.2,685.2,682.19,682.68,8899.0,671.8353,671.8353,668.8841,669.3645,8899.0
2023-05-03 15:55:00,682.15,683.61,681.2,683.3,16780.0,668.8448,670.2764,667.9134,669.9724,16780.0
2023-05-04 09:30:00,681.71,681.71,676.4,679.9,3377.0,668.4134,668.4134,663.207,666.6387,3377.0
2023-05-04 09:35:00,679.91,679.91,676.64,676.64,300.0,666.6485,666.6485,663.4423,663.4423,300.0
2023-05-04 09:40:00,672.64,672.64,670.82,670.89,1400.0,659.5203,659.5203,657.7358,657.8045,1400.0
2023-05-04 09:45:00,668.97,668.97,664.64,664.64,6659.0,655.9219,655.9219,651.6764,651.6764,6659.0
2023-05-04 09:50:00,665.99,665.99,662.61,665.98,4799.0,653.0,653.0,649.686,652.9902,4799.0
2023-05-04 09:55:00,666.31,669.72,666.31,669.72,800.0,653.3138,656.6573,653.3138,656.6573,800.0
2023-05-04 10:00:00,667.59,668.65,667.58,668.47,612.0,654.5688,655.6081,654.559,655.4317,612.0
2023-05-04 10:05:00,667.83,669.38,667.83,668.54,794.0,654.8041,656.3239,654.8041,655.5003,794.0
2023-05-04 10:10:00,668.89,669.88,668.89,669.88,800.0,655.8435,656.8142,655.8435,656.8142,800.0
2023-05-04 10:15:00,670.04,670.04,666.65,667.63,3900.0,656.971,656.971,653.6472,654.608,3900.0
2023-05-04 10:20:00,666.98,667.51,666.74,666.74,700.0,653.9707,654.4904,653.7354,653.7354,700.0
2023-05-04 10:25:00,666.0,666.0,665.89,665.89,1100.0,653.0098,653.0098,652.902,652.902,1100.0
2023-05-04 10:30:00,666.12,666.16,665.16,665.34,1600.0,653.1275,653.1667,652.1862,652.3627,1600.0
2023-05-04 10:35:00,666.16,667.09,666.16,667.08,2102.0,653.1667,654.0786,653.1667,654.0688,2102.0
2023-05-04 10:40:00,666.15,666.79,665.76,665.76,2627.0,653.1569,653.7844,652.7745,652.7745,2627.0
2023-05-04 10:45:00,665.85,670.16,665.79,670.16,1900.0,652.8628,657.0887,652.8039,657.0887,1900.0
2023-05-04 10:50:00,668.51,668.51,668.43,668.43,231.0,655.4709,655.4709,655.3924,655.3924,231.0
2023-05-04 10:55:00,668.13,668.13,666.35,667.98,1300.0,655.0983,655.0983,653.353,654.9512,1300.0
2023-05-04 11:00:00,669.21,671.94,669.21,671.83,1400.0,656.1572,658.834,656.1572,658.7261,1400.0
2023-05-04 11:05:00,671.34,671.34,669.65,670.81,3255.0,658.2457,658.2457,656.5886,657.726,3255.0
2023-05-04 11:10:00,672.35,672.35,672.35,672.35,100.0,659.236,659.236,659.236,659.236,100.0
2023-05-04 11:15:00,672.3,672.3,671.16,671.16,800.0,659.187,659.187,658.0692,658.0692,800.0
2023-05-04 11:20:00,671.38,672.26,670.61,671.66,915.0,658.2849,659.1477,657.5299,658.5594,915.0
2023-05-04 11:25:00,671.23,671.95,670.07,670.07,1205.0,658.1378,658.8438,657.0005,657.0005,1205.0
2023-05-04 11:30:00,670.26,670.29,668.73,668.93,817.0,657.1867,657.2162,655.6866,655.8827,817.0
2023-05-04 11:35:00,667.49,667.83,667.04,667.72,600.0,654.4708,654.8041,654.0296,654.6963,600.0
2023-05-04 11:40:00,667.54,668.14,667.24,668.13,400.0,654.5198,655.1081,654.2257,655.0983,400.0
2023-05-04 11:45:00,667.94,668.03,667.88,668.03,309.0,654.912,655.0002,654.8532,655.0002,309.0
2023-05-04 11:50:00,668.25,668.31,667.65,668.13,1400.0,655.216,655.2748,654.6277,655.0983,1400.0
2023-05-04 11:55:00,667.82,667.82,667.81,667.82,100.0,654.7943,654.7943,654.7845,654.7943,100.0
2023-05-04 12:00:00,667.97,668.14,666.59,666.59,1751.0,654.9414,655.1081,653.5883,653.5883,1751.0
2023-05-04 12:05:00,665.96,665.96,665.96,665.96,203.0,652.9706,652.9706,652.9706,652.9706,203.0
2023-05-04 12:10:00,665.38,665.78,665.38,665.78,200.0,652.4019,652.7941,652.4019,652.7941,200.0
2023-05-04 12:15:00,666.95,668.03,666.89,667.64,1126.0,653.9413,655.0002,653.8825,654.6178,1126.0
2023-05-04 12:20:00,667.83,668.41,667.83,668.41,500.0,654.8041,655.3728,654.8041,655.3728,500.0
2023-05-04 12:25:00,667.93,667.93,667.87,667.88,214.0,654.9022,654.9022,654.8434,654.8532,214.0
2023-05-04 12:30:00,668.56,668.56,667.42,667.42,200.0,655.5199,655.5199,654.4021,654.4021,200.0
2023-05-04 12:35:00,667.05,667.05,667.05,667.05,100.0,654.0394,654.0394,654.0394,654.0394,100.0
2023-05-04 12:40:00,667.05,667.05,667.05,667.05,0.0,654.0394,654.0394,654.0394,654.0394,0.0
2023-05-04 12:45:00,668.18,668.54,668.18,668.54,200.0,655.1473,655.5003,655.1473,655.5003,200.0
2023-05-04 12:50:00,669.06,669.06,668.72,668.72,300.0,656.0102,656.0102,655.6768,655.6768,300.0
2023-05-04 12:55:00,669.09,669.71,669.09,669.71,200.0,656.0396,656.6475,656.0396,656.6475,200.0
2023-05-04 13:00:00,670.3,670.3,670.12,670.12,200.0,657.226,657.226,657.0495,657.0495,200.0
2023-05-04 13:05:00,671.06,671.11,671.06,671.11,200.0,657.9711,658.0202,657.9711,658.0202,200.0
2023-05-04 13:10:00,671.22,671.22,670.94,670.94,403.0,658.128,658.128,657.8535,657.8535,403.0
2023-05-04 13:15:00,672.45,672.45,672.45,672.45,100.0,659.334,659.334,659.334,659.334,100.0
2023-05-04 13:20:00,673.22,673.52,673.22,673.51,200.0,660.089,660.3832,660.089,660.3734,200.0
2023-05-04 13:25:00,673.58,673.73,673.32,673.32,500.0,660.442,660.5891,660.1871,660.1871,500.0
2023-05-04 13:30:00,673.09,673.09,673.09,673.09,100.0,659.9615,659.9615,659.9615,659.9615,100.0
2023-05-04 13:35:00,672.35,672.35,671.57,671.57,300.0,659.236,659.236,658.4712,658.4712,300.0
2023-05-04 13:40:00,671.74,671.74,671.09,671.09,201.0,658.6379,658.6379,658.0006,658.0006,201.0
2023-05-04 13:45:00,671.66,671.87,670.94,670.94,1100.0,658.5594,658.7653,657.8535,657.8535,1100.0
2023-05-04 13:50:00,671.6,671.84,671.6,671.84,557.0,658.5006,658.7359,658.5006,658.7359,557.0
2023-05-04 13:55:00,671.88,671.92,671.87,671.92,400.0,658.7751,658.8144,658.7653,658.8144,400.0
2023-05-04 14:00:00,671.96,672.23,671.96,672.23,400.0,658.8536,659.1183,658.8536,659.1183,400.0
2023-05-04 14:05:00,671.55,672.29,671.55,672.29,300.0,658.4516,659.1772,658.4516,659.1772,300.0
2023-05-04 14:10:00,672.59,672.59,672.58,672.59,100.0,659.4713,659.4713,659.4615,659.4713,100.0
2023-05-04 14:15:00,672.74,672.74,672.21,672.21,200.0,659.6184,659.6184,659.0987,659.0987,200.0
2023-05-04 14:20:00,672.29,672.33,672.1,672.1,500.0,659.1772,659.2164,658.9909,658.9909,500.0
2023-05-04 14:25:00,671.55,671.55,670.76,670.76,300.0,658.4516,658.4516,657.677,657.677,300.0
2023-05-04 14:30:00,670.41,670.41,669.67,669.7,1326.0,657.3338,657.3338,656.6083,656.6377,1326.0
2023-05-04 14:35:00,670.71,671.4,670.4,670.44,1105.0,657.628,658.3045,657.324,657.3632,1105.0
2023-05-04 14:40:00,669.34,669.34,669.34,669.34,100.0,656.2847,656.2847,656.2847,656.2847,100.0
2023-05-04 14:45:00,670.81,670.81,670.17,670.18,200.0,657.726,657.726,657.0985,657.1083,200.0
2023-05-04 14:50:00,669.44,670.34,669.44,670.31,300.0,656.3827,657.2652,656.3827,657.2358,300.0
2023-05-04 14:55:00,670.66,670.66,670.66,670.66,100.0,657.5789,657.5789,657.5789,657.5789,100.0
2023-05-04 15:00:00,670.66,670.66,670.66,670.66,0.0,657.5789,657.5789,657.5789,657.5789,0.0
2023-05-04 15:05:00,672.38,673.19,672.38,672.52,800.0,659.2654,660.0596,659.2654,659.4027,800.0
2023-05-04 15:10:00,672.31,672.31,669.63,669.63,2125.0,659.1968,659.1968,656.569,656.569,2125.0
2023-05-04 15:15:00,668.11,668.48,668.11,668.48,200.0,655.0787,655.4415,655.0787,655.4415,200.0
2023-05-04 15:20:00,668.29,668.74,668.26,668.58,4500.0,655.2552,655.6964,655.2258,655.5395,4500.0
2023-05-04 15:25:00,668.63,668.9,667.8,668.08,3200.0,655.5885,655.8533,654.7747,655.0493,3200.0
2023-05-04 15:30:00,668.98,669.79,668.66,668.88,4356.0,655.9317,656.7259,655.618,655.8337,4356.0
2023-05-04 15:35:00,669.17,670.01,669.11,669.17,1600.0,656.118,656.9416,656.0592,656.118,1600.0
2023-05-04 15:40:00,668.65,668.65,667.04,667.06,800.0,655.6081,655.6081,654.0296,654.0492,800.0
2023-05-04 15:45:00,666.51,668.34,666.51,668.34,1026.0,653.5099,655.3042,653.5099,655.3042,1026.0
2023-05-04 15:50:00,667.84,667.84,666.37,666.62,6816.0,654.8139,654.8139,653.3726,653.6177,6816.0
2023-05-04 15:55:00,666.59,668.21,666.33,667.43,6509.0,653.5883,655.1767,653.3334,654.4119,6509.0
2023-05-05 09:30:00,669.98,673.97,669.98,673.97,2564.0,658.721,662.6439,658.721,662.6439,2564.0
2023-05-05 09:35:00,674.37,674.98,673.5,674.98,400.0,663.0372,663.637,662.1818,663.637,400.0
2023-05-05 09:40:00,675.04,678.18,675.04,677.08,3399.0,663.696,666.7832,663.696,665.7017,3399.0
2023-05-05 09:45:00,677.12,678.05,676.58,676.75,1547.0,665.741,666.6554,665.2101,665.3772,1547.0
2023-05-05 09:50:00,675.31,675.44,674.42,675.44,673.0,663.9614,664.0892,663.0864,664.0892,673.0
2023-05-05 09:55:00,674.93,676.08,674.61,676.08,700.0,663.5878,664.7185,663.2732,664.7185,700.0
2023-05-05 10:00:00,678.03,678.03,676.29,676.35,2629.0,666.6357,666.6357,664.925,664.984,2629.0
2023-05-05 10:05:00,675.73,676.66,675.73,676.65,804.0,664.3744,665.2887,664.3744,665.2789,804.0
2023-05-05 10:10:00,677.31,677.31,675.2,675.22,1800.0,665.9278,665.9278,663.8533,663.8729,1800.0
2023-05-05 10:15:00,674.83,675.11,673.71,674.25,1200.0,663.4895,663.7648,662.3883,662.9192,1200.0
2023-05-05 10:20:00,674.85,674.85,673.85,673.85,252.0,663.5092,663.5092,662.526,662.526,252.0
2023-05-05 10:25:00,672.32,672.33,672.3,672.33,300.0,661.0217,661.0315,661.002,661.0315,300.0
2023-05-05 10:30:00,673.05,673.05,673.05,673.05,100.0,661.7394,661.7394,661.7394,661.7394,100.0
2023-05-05 10:35:00,673.21,673.21,672.76,672.76,200.0,661.8967,661.8967,661.4543,661.4543,200.0
2023-05-05 10:40:00,674.53,674.54,674.53,674.54,200.0,663.1945,663.2044,663.1945,663.2044,200.0
2023-05-05 10:45:00,674.01,674.01,673.62,673.62,300.0,662.6833,662.6833,662.2998,662.2998,300.0
2023-05-05 10:50:00,674.77,674.77,674.63,674.63,200.0,663.4305,663.4305,663.2929,663.2929,200.0
2023-05-05 10:55:00,673.52,673.52,673.52,673.52,296.0,662.2015,662.2015,662.2015,662.2015,296.0
2023-05-05 11:00:00,673.52,673.52,673.52,673.52,0.0,662.2015,662.2015,662.2015,662.2015,0.0
2023-05-05 11:05:00,673.59,673.65,672.48,672.48,604.0,662.2703,662.3293,661.179,661.179,604.0
2023-05-05 11:10:00,672.09,672.69,671.94,672.69,500.0,660.7955,661.3855,660.6481,661.3855,500.0
2023-05-05 11:15:00,672.69,672.69,672.69,672.69,0.0,661.3855,661.3855,661.3855,661.3855,0.0
2023-05-05 11:20:00,671.45,671.49,670.75,670.75,2201.0,660.1663,660.2056,659.4781,659.4781,2201.0
2023-05-05 11:25:00,670.9,671.72,670.7,671.72,2074.0,659.6255,660.4318,659.4289,660.4318,2074.0
2023-05-05 11:30:00,671.59,671.59,671.39,671.41,520.0,660.3039,660.3039,660.1073,660.127,520.0
2023-05-05 11:35:00,671.17,671.41,670.89,671.01,1650.0,659.891,660.127,659.6157,659.7337,1650.0
2023-05-05 11:40:00,670.71,670.71,670.43,670.43,320.0,659.4387,659.4387,659.1634,659.1634,320.0
2023-05-05 11:45:00,670.98,671.22,670.84,670.84,975.0,659.7042,659.9402,659.5665,659.5665,975.0
2023-05-05 11:50:00,671.0,671.06,670.63,670.63,800.0,659.7239,659.7828,659.3601,659.3601,800.0
2023-05-05 11:55:00,671.04,671.05,671.04,671.04,148.0,659.7632,659.773,659.7632,659.7632,148.0
2023-05-05 12:00:00,669.99,669.99,669.99,669.99,400.0,658.7308,658.7308,658.7308,658.7308,400.0
2023-05-05 12:05:00,670.34,671.45,670.34,671.45,300.0,659.0749,660.1663,659.0749,660.1663,300.0
2023-05-05 12:10:00,671.09,671.09,671.08,671.08,361.0,659.8123,659.8123,659.8025,659.8025,361.0
2023-05-05 12:15:00,671.08,671.08,671.08,671.08,0.0,659.8025,659.8025,659.8025,659.8025,0.0
2023-05-05 12:20:00,670.52,671.16,670.52,671.16,1200.0,659.2519,659.8812,659.2519,659.8812,1200.0
2023-05-05 12:25:00,671.22,671.22,671.22,671.22,100.0,659.9402,659.9402,659.9402,659.9402,100.0
2023-05-05 12:30:00,670.85,671.16,670.85,671.16,413.0,659.5764,659.8812,659.5764,659.8812,413.0
2023-05-05 12:35:00,670.8,670.8,670.61,670.61,300.0,659.5272,659.5272,659.3404,659.3404,300.0
2023-05-05 12:40:00,670.61,670.61,670.61,670.61,0.0,659.3404,659.3404,659.3404,659.3404,0.0
2023-05-05 12:45:00,669.99,669.99,669.67,669.74,1020.0,658.7308,658.7308,658.4162,658.485,1020.0
2023-05-05 12:50:00,669.74,669.74,669.74,669.74,100.0,658.485,658.485,658.485,658.485,100.0
2023-05-05 12:55:00,670.16,670.16,670.16,670.16,100.0,658.898,658.898,658.898,658.898,100.0
2023-05-05 13:00:00,671.25,671.68,671.25,671.68,200.0,659.9697,660.3924,659.9697,660.3924,200.0
2023-05-05 13:05:00,671.16,671.16,671.16,671.16,100.0,659.8812,659.8812,659.8812,659.8812,100.0
2023-05-05 13:10:00,671.58,671.58,671.58,671.58,100.0,660.2941,660.2941,660.2941,660.2941,100.0
2023-05-05 13:15:00,671.64,671.65,671.48,671.48,383.0,660.3531,660.3629,660.1958,660.1958,383.0
2023-05-05 13:20:00,671.48,671.48,671.48,671.48,0.0,660.1958,660.1958,660.1958,660.1958,0.0
2023-05-05 13:25:00,671.3,671.75,671.3,671.75,470.0,660.0188,660.4613,660.0188,660.4613,470.0
2023-05-05 13:30:00,671.87,671.87,671.87,671.87,100.0,660.5792,660.5792,660.5792,660.5792,100.0
2023-05-05 13:35:00,671.87,671.87,671.87,671.87,0.0,660.5792,660.5792,660.5792,660.5792,0.0
2023-05-05 13:40:00,671.39,671.39,671.39,671.39,100.0,660.1073,660.1073,660.1073,660.1073,100.0
2023-05-05 13:45:00,671.35,671.35,671.35,671.35,100.0,660.068,660.068,660.068,660.068,100.0
2023-05-05 13:50:00,671.44,671.5,671.31,671.31,300.0,660.1565,660.2155,660.0286,660.0286,300.0
2023-05-05 13:55:00,671.3,671.31,671.3,671.31,200.0,660.0188,660.0286,660.0188,660.0286,200.0
2023-05-05 14:00:00,671.76,671.81,671.71,671.71,500.0,660.4711,660.5202,660.4219,660.4219,500.0
2023-05-05 14:05:00,671.73,671.73,671.45,671.45,600.0,660.4416,660.4416,660.1663,660.1663,600.0
2023-05-05 14:10:00,671.72,671.72,671.72,671.72,100.0,660.4318,660.4318,660.4318,660.4318,100.0
2023-05-05 14:15:00,671.67,671.71,670.84,670.84,1900.0,660.3826,660.4219,659.5665,659.5665,1900.0
2023-05-05 14:20:00,670.83,671.43,670.82,670.87,1751.0,659.5567,660.1466,659.5469,659.596,1751.0
2023-05-05 14:25:00,671.44,671.68,671.19,671.42,4978.0,660.1565,660.3924,659.9107,660.1368,4978.0
2023-05-05 14:30:00,671.32,671.82,671.2,671.63,3000.0,660.0385,660.5301,659.9205,660.3433,3000.0
2023-05-05 14:35:00,671.48,671.86,671.47,671.79,500.0,660.1958,660.5694,660.186,660.5006,500.0
2023-05-05 14:40:00,672.5,672.5,672.5,672.5,100.0,661.1987,661.1987,661.1987,661.1987,100.0
2023-05-05 14:45:00,672.24,672.49,672.24,672.49,300.0,660.943,661.1888,660.943,661.1888,300.0
2023-05-05 14:50:00,672.5,672.53,672.14,672.26,1300.0,661.1987,661.2281,660.8447,660.9627,1300.0
2023-05-05 14:55:00,672.29,673.03,672.28,672.74,4125.0,660.9922,661.7197,660.9823,661.4346,4125.0
2023-05-05 15:00:00,673.98,673.98,673.97,673.98,100.0,662.6538,662.6538,662.6439,662.6538,100.0
2023-05-05 15:05:00,674.17,674.33,673.79,673.79,1949.0,662.8406,662.9979,662.467,662.467,1949.0
2023-05-05 15:10:00,673.66,673.66,673.61,673.61,500.0,662.3392,662.3392,662.29,662.29,500.0
2023-05-05 15:15:00,673.99,673.99,673.34,673.36,1189.0,662.6636,662.6636,662.0245,662.0442,1189.0
2023-05-05 15:20:00,673.64,673.88,673.64,673.66,500.0,662.3195,662.5555,662.3195,662.3392,500.0
2023-05-05 15:25:00,673.53,674.6,673.3,674.18,2106.0,662.2113,663.2634,661.9852,662.8504,2106.0
2023-05-05 15:30:00,674.55,674.55,674.1,674.1,650.0,663.2142,663.2142,662.7718,662.7718,650.0
2023-05-05 15:35:00,674.09,674.67,674.09,674.67,750.0,662.7619,663.3322,662.7619,663.3322,750.0
2023-05-05 15:40:00,674.5,675.25,674.49,675.25,500.0,663.165,663.9024,663.1552,663.9024,500.0
2023-05-05 15:45:00,675.25,675.25,674.8,674.81,1625.0,663.9024,663.9024,663.46,663.4698,1625.0
2023-05-05 15:50:00,674.82,674.82,674.14,674.39,1959.0,663.4797,663.4797,662.8111,663.0569,1959.0
2023-05-05 15:55:00,674.64,675.51,674.64,675.51,12190.0,663.3027,664.1581,663.3027,664.1581,12190.0
2023-05-08 09:30:00,674.98,674.98,674.98,674.98,2621.0,663.637,663.637,663.637,663.637,2621.0
2023-05-08 09:35:00,676.18,676.31,675.26,676.09,2783.0,664.8168,664.9446,663.9123,664.7283,2783.0
2023-05-08 09:40:00,677.26,677.64,676.65,676.77,500.0,665.8787,666.2523,665.2789,665.3969,500.0
2023-05-08 09:45:00,676.14,676.62,675.49,675.74,900.0,664.7775,665.2494,664.1384,664.3842,900.0
2023-05-08 09:50:00,675.81,677.21,675.78,676.94,2233.0,664.453,665.8295,664.4235,665.564,2233.0
2023-05-08 09:55:00,676.88,677.16,674.67,675.37,1900.0,665.505,665.7803,663.3322,664.0204,1900.0
2023-05-08 10:00:00,675.3,676.7,674.49,676.7,1600.0,663.9516,665.3281,663.1552,665.3281,1600.0
2023-05-08 10:05:00,676.25,676.25,674.6,674.6,937.0,664.8856,664.8856,663.2634,663.2634,937.0
2023-05-08 10:10:00,673.92,674.44,673.8,674.44,700.0,662.5948,663.106,662.4768,663.106,700.0
2023-05-08 10:15:00,675.51,675.71,675.49,675.71,400.0,664.1581,664.3547,664.1384,664.3547,400.0
2023-05-08 10:20:00,675.77,675.77,675.77,675.77,100.0,664.4137,664.4137,664.4137,664.4137,100.0
2023-05-08 10:25:00,674.98,675.51,674.98,675.51,523.0,663.637,664.1581,663.637,664.1581,523.0
2023-05-08 10:30:00,675.55,676.54,675.55,675.71,502.0,664.1974,665.1708,664.1974,664.3547,502.0
2023-05-08 10:35:00,674.86,674.86,674.86,674.86,247.0,663.519,663.519,663.519,663.519,247.0
2023-05-08 10:40:00,675.19,675.92,675.18,675.39,700.0,663.8434,664.5612,663.8336,664.0401,700.0
2023-05-08 10:45:00,674.74,675.03,674.74,675.03,400.0,663.401,663.6861,663.401,663.6861,400.0
2023-05-08 10:50:00,675.29,676.0,675.28,675.88,506.0,663.9418,664.6398,663.9319,664.5218,506.0
2023-05-08 10:55:00,675.73,676.04,675.28,676.04,738.0,664.3744,664.6792,663.9319,664.6792,738.0
2023-05-08 11:00:00,676.29,676.29,676.29,676.29,1251.0,664.925,664.925,664.925,664.925,1251.0
2023-05-08 11:05:00,676.17,676.21,673.27,673.27,2365.0,664.807,664.8463,661.9557,661.9557,2365.0
2023-05-08 11:10:00,672.16,672.16,672.16,672.16,100.0,660.8644,660.8644,660.8644,660.8644,100.0
2023-05-08 11:15:00,671.16,672.19,671.16,672.14,700.0,659.8812,660.8939,659.8812,660.8447,700.0
2023-05-08 11:20:00,673.22,673.22,673.22,673.22,100.0,661.9066,661.9066,661.9066,661.9066,100.0
2023-05-08 11:25:00,672.48,672.48,672.48,672.48,100.0,661.179,661.179,661.179,661.179,100.0
2023-05-08 11:30:00,671.94,672.39,671.86,672.39,601.0,660.6481,661.0905,660.5694,661.0905,601.0
2023-05-08 11:35:00,672.19,672.77,672.19,672.67,927.0,660.8939,661.4641,660.8939,661.3658,927.0
2023-05-08 11:40:00,672.7,673.16,672.31,673.16,900.0,661.3953,661.8476,661.0118,661.8476,900.0
2023-05-08 11:45:00,672.55,673.09,672.55,673.09,300.0,661.2478,661.7787,661.2478,661.7787,300.0
2023-05-08 11:50:00,673.09,673.11,672.55,672.55,800.0,661.7787,661.7984,661.2478,661.2478,800.0
2023-05-08 11:55:00,673.5,673.5,672.8,672.87,1108.0,662.1818,662.1818,661.4936,661.5624,1108.0
2023-05-08 12:00:00,672.89,673.61,672.89,673.32,700.0,661.5821,662.29,661.5821,662.0049,700.0
2023-05-08 12:05:00,672.97,672.97,672.96,672.97,100.0,661.6608,661.6608,661.6509,661.6608,100.0
2023-05-08 12:10:00,672.58,672.58,672.06,672.42,800.0,661.2773,661.2773,660.766,661.12,800.0
2023-05-08 12:15:00,672.57,672.58,672.57,672.58,225.0,661.2675,661.2773,661.2675,661.2773,225.0
2023-05-08 12:20:00,672.24,672.24,672.24,672.24,200.0,660.943,660.943,660.943,660.943,200.0
2023-05-08 12:25:00,672.16,672.16,672.0,672.0,300.0,660.8644,660.8644,660.7071,660.7071,300.0
2023-05-08 12:30:00,672.05,672.05,672.04,672.05,100.0,660.7562,660.7562,660.7464,660.7562,100.0
2023-05-08 12:35:00,672.52,673.04,672.52,673.04,203.0,661.2183,661.7296,661.2183,661.7296,203.0
2023-05-08 12:40:00,673.5,673.51,673.5,673.5,215.0,662.1818,662.1917,662.1818,662.1818,215.0
2023-05-08 12:45:00,673.48,673.48,672.94,672.95,300.0,662.1622,662.1622,661.6313,661.6411,300.0
2023-05-08 12:50:00,672.96,673.4,672.95,673.4,500.0,661.6509,662.0835,661.6411,662.0835,500.0
2023-05-08 12:55:00,673.4,673.4,673.4,673.4,0.0,662.0835,662.0835,662.0835,662.0835,0.0
2023-05-08 13:00:00,673.92,674.16,673.68,673.68,900.0,662.5948,662.8308,662.3588,662.3588,900.0
2023-05-08 13:05:00,673.46,673.46,673.46,673.46,100.0,662.1425,662.1425,662.1425,662.1425,100.0
2023-05-08 13:10:00,673.56,674.15,673.56,674.15,800.0,662.2408,662.8209,662.2408,662.8209,800.0
2023-05-08 13:15:00,673.13,673.34,673.1,673.34,400.0,661.8181,662.0245,661.7886,662.0245,400.0
2023-05-08 13:20:00,673.2,674.14,673.2,674.14,600.0,661.8869,662.8111,661.8869,662.8111,600.0
2023-05-08 13:25:00,673.71,673.71,673.7,673.71,100.0,662.3883,662.3883,662.3785,662.3883,100.0
2023-05-08 13:30:00,673.86,673.86,673.85,673.85,300.0,662.5358,662.5358,662.526,662.526,300.0
2023-05-08 13:35:00,673.83,674.16,673.83,673.94,1052.0,662.5063,662.8308,662.5063,662.6145,1052.0
2023-05-08 13:40:00,674.31,675.87,674.31,675.57,1909.0,662.9782,664.512,662.9782,664.2171,1909.0
2023-05-08 13:45:00,675.6,675.6,675.6,675.6,100.0,664.2466,664.2466,664.2466,664.2466,100.0
2023-05-08 13:50:00,675.25,675.52,675.03,675.06,715.0,663.9024,664.1679,663.6861,663.7156,715.0
2023-05-08 13:55:00,675.06,675.22,674.72,675.22,300.0,663.7156,663.8729,663.3813,663.8729,300.0
2023-05-08 14:00:00,675.34,676.12,675.34,675.46,968.0,663.9909,664.7578,663.9909,664.1089,968.0
2023-05-08 14:05:00,674.48,674.48,672.99,673.97,900.0,663.1454,663.1454,661.6804,662.6439,900.0
2023-05-08 14:10:00,673.97,674.22,673.97,674.22,300.0,662.6439,662.8897,662.6439,662.8897,300.0
2023-05-08 14:15:00,674.22,674.22,674.22,674.22,0.0,662.8897,662.8897,662.8897,662.8897,0.0
2023-05-08 14:20:00,676.19,676.19,676.19,676.19,100.0,664.8266,664.8266,664.8266,664.8266,100.0
2023-05-08 14:25:00,676.17,676.17,675.72,676.16,442.0,664.807,664.807,664.3645,664.7971,442.0
2023-05-08 14:30:00,676.16,676.16,676.16,676.16,0.0,664.7971,664.7971,664.7971,664.7971,0.0
2023-05-08 14:35:00,677.11,677.11,676.17,676.17,600.0,665.7312,665.7312,664.807,664.807,600.0
2023-05-08 14:40:00,676.19,676.74,676.19,676.44,600.0,664.8266,665.3674,664.8266,665.0724,600.0
2023-05-08 14:45:00,676.62,676.62,676.62,676.62,100.0,665.2494,665.2494,665.2494,665.2494,100.0
2023-05-08 14:50:00,676.26,676.4,676.16,676.4,517.0,664.8955,665.0331,664.7971,665.0331,517.0
2023-05-08 14:55:00,676.4,676.4,676.4,676.4,0.0,665.0331,665.0331,665.0331,665.0331,0.0
2023-05-08 15:00:00,676.27,676.56,676.08,676.56,1399.0,664.9053,665.1904,664.7185,665.1904,1399.0
2023-05-08 15:05:00,676.5,676.57,676.3,676.3,1150.0,665.1314,665.2003,664.9348,664.9348,1150.0
2023-05-08 15:10:00,676.34,677.59,676.16,677.51,2105.0,664.9741,666.2031,664.7971,666.1245,2105.0
2023-05-08 15:15:00,677.26,677.41,676.38,677.2,2242.0,665.8787,666.0261,665.0134,665.8197,2242.0
2023-05-08 15:20:00,677.2,677.2,677.2,677.2,0.0,665.8197,665.8197,665.8197,665.8197,0.0
2023-05-08 15:25:00,676.97,677.35,676.82,677.09,1905.0,665.5935,665.9671,665.4461,665.7115,1905.0
2023-05-08 15:30:00,677.32,678.15,677.21,678.15,1500.0,665.9377,666.7537,665.8295,666.7537,1500.0
2023-05-08 15:35:00,678.26,678.36,678.11,678.27,1200.0,666.8619,666.9602,666.7144,666.8717,1200.0
2023-05-08 15:40:00,678.63,679.04,678.48,678.96,1400.0,667.2256,667.6287,667.0782,667.5501,1400.0
2023-05-08 15:45:00,678.63,678.94,678.56,678.56,894.0,667.2256,667.5304,667.1568,667.1568,894.0
2023-05-08 15:50:00,678.29,678.29,677.73,678.01,2386.0,666.8913,666.8913,666.3408,666.6161,2386.0
2023-05-08 15:55:00,678.04,678.28,677.77,678.22,9729.0,666.6456,666.8815,666.3801,666.8225,9729.0
2023-05-09 09:30:00,677.02,678.72,677.02,678.72,1674.0,665.6427,667.3141,665.6427,667.3141,1674.0
2023-05-09 09:35:00,678.31,678.31,678.31,678.31,100.0,666.911,666.911,666.911,666.911,100.0
2023-05-09 09:40:00,680.0,680.0,679.35,679.35,525.0,668.5726,668.5726,667.9335,667.9335,525.0
2023-05-09 09:45:00,679.43,679.43,678.45,679.29,400.0,668.0122,668.0122,667.0487,667.8745,400.0
2023-05-09 09:50:00,677.01,679.39,677.01,679.22,723.0,665.6329,667.9729,665.6329,667.8057,723.0
2023-05-09 09:55:00,679.38,679.45,678.2,679.34,1100.0,667.963,668.0319,666.8029,667.9237,1100.0
2023-05-09 10:00:00,679.97,680.92,679.53,679.65,1809.0,668.5431,669.4772,668.1105,668.2285,1809.0
2023-05-09 10:05:00,679.65,679.65,679.65,679.65,0.0,668.2285,668.2285,668.2285,668.2285,0.0
2023-05-09 10:10:00,678.75,678.75,678.51,678.51,2100.0,667.3436,667.3436,667.1077,667.1077,2100.0
2023-05-09 10:15:00,678.72,678.79,678.51,678.69,700.0,667.3141,667.3829,667.1077,667.2846,700.0
2023-05-09 10:20:00,678.44,678.44,678.44,678.44,100.0,667.0388,667.0388,667.0388,667.0388,100.0
2023-05-09 10:25:00,679.99,680.24,679.99,680.24,200.0,668.5628,668.8086,668.5628,668.8086,200.0
2023-05-09 10:30:00,679.42,679.43,678.57,678.57,400.0,668.0024,668.0122,667.1666,667.1666,400.0
2023-05-09 10:35:00,678.78,679.19,678.77,679.19,472.0,667.3731,667.7762,667.3633,667.7762,472.0
2023-05-09 10:40:00,680.01,680.03,679.57,679.57,500.0,668.5824,668.6021,668.1498,668.1498,500.0
2023-05-09 10:45:00,679.57,679.57,679.57,679.57,0.0,668.1498,668.1498,668.1498,668.1498,0.0
2023-05-09 10:50:00,679.97,680.68,679.33,680.68,900.0,668.5431,669.2412,667.9139,669.2412,900.0
2023-05-09 10:55:00,681.44,681.94,681.44,681.94,300.0,669.9884,670.48,669.9884,670.48,300.0
2023-05-09 11:00:00,683.23,683.23,683.23,683.23,100.0,671.7483,671.7483,671.7483,671.7483,100.0
2023-05-09 11:05:00,682.88,683.68,682.87,683.68,300.0,671.4042,672.1908,671.3944,672.1908,300.0
2023-05-09 11:10:00,682.86,683.73,682.81,683.71,966.0,671.3846,672.2399,671.3354,672.2203,966.0
2023-05-09 11:15:00,683.3,684.6,683.3,684.6,831.0,671.8172,673.0953,671.8172,673.0953,831.0
2023-05-09 11:20:00,684.27,684.36,684.07,684.36,1036.0,672.7709,672.8593,672.5742,672.8593,1036.0
2023-05-09 11:25:00,684.01,684.21,683.58,684.21,1621.0,672.5152,672.7119,672.0925,672.7119,1621.0
2023-05-09 11:30:00,683.89,684.46,683.89,684.46,525.0,672.3972,672.9577,672.3972,672.9577,525.0
2023-05-09 11:35:00,684.88,685.89,684.88,685.89,575.0,673.3706,674.3636,673.3706,674.3636,575.0
2023-05-09 11:40:00,685.45,685.45,685.45,685.45,155.0,673.931,673.931,673.931,673.931,155.0
2023-05-09 11:45:00,684.06,684.06,684.0,684.0,200.0,672.5644,672.5644,672.5054,672.5054,200.0
2023-05-09 11:50:00,683.06,683.2,682.92,682.93,400.0,671.5812,671.7188,671.4435,671.4534,400.0
2023-05-09 11:55:00,682.93,682.93,682.93,682.93,0.0,671.4534,671.4534,671.4534,671.4534,0.0
2023-05-09 12:00:00,682.93,682.93,682.78,682.78,300.0,671.4534,671.4534,671.3059,671.3059,300.0
2023-05-09 12:05:00,682.78,682.94,682.36,682.37,1765.0,671.3059,671.4632,670.893,670.9028,1765.0
2023-05-09 12:10:00,682.36,682.36,681.84,681.84,800.0,670.893,670.893,670.3817,670.3817,800.0
2023-05-09 12:15:00,681.42,682.05,681.42,681.99,501.0,669.9688,670.5882,669.9688,670.5292,501.0
2023-05-09 12:20:00,681.99,681.99,681.99,681.99,0.0,670.5292,670.5292,670.5292,670.5292,0.0
2023-05-09 12:25:00,682.24,682.24,682.23,682.24,100.0,670.775,670.775,670.7651,670.775,100.0
2023-05-09 12:30:00,681.79,682.19,681.74,682.19,602.0,670.3325,670.7258,670.2834,670.7258,602.0
2023-05-09 12:35:00,682.0,682.0,681.2,681.2,400.0,670.539,670.539,669.7524,669.7524,400.0
2023-05-09 12:40:00,680.7,680.7,680.7,680.7,100.0,669.2608,669.2608,669.2608,669.2608,100.0
2023-05-09 12:45:00,681.59,681.59,681.44,681.58,600.0,670.1359,670.1359,669.9884,670.1261,600.0
2023-05-09 12:50:00,681.93,681.93,681.93,681.93,100.0,670.4702,670.4702,670.4702,670.4702,100.0
2023-05-09 12:55:00,682.23,682.44,682.23,682.44,400.0,670.7651,670.9716,670.7651,670.9716,400.0
2023-05-09 13:00:00,682.42,682.42,681.79,681.87,900.0,670.9519,670.9519,670.3325,670.4112,900.0
2023-05-09 13:05:00,682.05,682.14,682.05,682.11,419.0,670.5882,670.6767,670.5882,670.6472,419.0
2023-05-09 13:10:00,681.89,681.89,681.89,681.89,100.0,670.4309,670.4309,670.4309,670.4309,100.0
2023-05-09 13:15:00,682.73,682.73,681.97,681.97,221.0,671.2567,671.2567,670.5095,670.5095,221.0
2023-05-09 13:20:00,681.8,682.03,681.51,681.69,500.0,670.3424,670.5685,670.0572,670.2342,500.0
2023-05-09 13:25:00,681.69,681.69,681.69,681.69,0.0,670.2342,670.2342,670.2342,670.2342,0.0
2023-05-09 13:30:00,681.69,681.69,681.69,681.69,0.0,670.2342,670.2342,670.2342,670.2342,0.0
2023-05-09 13:35:00,682.14,682.2,682.14,682.2,200.0,670.6767,670.7356,670.6767,670.7356,200.0
2023-05-09 13:40:00,681.93,681.93,681.61,681.64,663.0,670.4702,670.4702,670.1556,670.1851,663.0
2023-05-09 13:45:00,681.82,681.93,681.82,681.93,200.0,670.362,670.4702,670.362,670.4702,200.0
2023-05-09 13:50:00,682.7,682.7,682.7,682.7,100.0,671.2272,671.2272,671.2272,671.2272,100.0
2023-05-09 13:55:00,682.7,683.64,682.7,683.64,600.0,671.2272,672.1514,671.2272,672.1514,600.0
2023-05-09 14:00:00,683.64,683.64,683.64,683.64,0.0,672.1514,672.1514,672.1514,672.1514,0.0
2023-05-09 14:05:00,682.81,682.81,682.81,682.81,100.0,671.3354,671.3354,671.3354,671.3354,100.0
2023-05-09 14:10:00,682.84,683.36,682.84,683.35,500.0,671.3649,671.8761,671.3649,671.8663,500.0
2023-05-09 14:15:00,683.53,683.63,683.26,683.26,400.0,672.0433,672.1416,671.7778,671.7778,400.0
2023-05-09 14:20:00,683.26,683.26,683.26,683.26,0.0,671.7778,671.7778,671.7778,671.7778,0.0
2023-05-09 14:25:00,682.34,682.34,682.34,682.34,200.0,670.8733,670.8733,670.8733,670.8733,200.0
2023-05-09 14:30:00,682.34,682.34,682.34,682.34,0.0,670.8733,670.8733,670.8733,670.8733,0.0
2023-05-09 14:35:00,681.56,681.56,680.5,680.5,500.0,670.1064,670.1064,669.0642,669.0642,500.0
2023-05-09 14:40:00,680.85,680.85,680.85,680.85,100.0,669.4083,669.4083,669.4083,669.4083,100.0
2023-05-09 14:45:00,681.02,681.26,681.02,681.25,416.0,669.5755,669.8114,669.5755,669.8016,416.0
2023-05-09 14:50:00,681.26,681.26,679.81,680.05,977.0,669.8114,669.8114,668.3858,668.6218,977.0
2023-05-09 14:55:00,680.62,680.63,680.62,680.62,100.0,669.1822,669.192,669.1822,669.1822,100.0
2023-05-09 15:00:00,681.42,681.74,681.24,681.74,526.0,669.9688,670.2834,669.7918,670.2834,526.0
2023-05-09 15:05:00,681.85,681.85,681.85,681.85,100.0,670.3915,670.3915,670.3915,670.3915,100.0
2023-05-09 15:10:00,681.43,681.43,681.42,681.43,100.0,669.9786,669.9786,669.9688,669.9786,100.0
2023-05-09 15:15:00,681.56,681.65,681.49,681.65,500.0,670.1064,670.1949,670.0376,670.1949,500.0
2023-05-09 15:20:00,681.97,683.13,681.97,683.13,766.0,670.5095,671.65,670.5095,671.65,766.0
2023-05-09 15:25:00,683.85,683.85,683.56,683.61,515.0,672.3579,672.3579,672.0728,672.1219,515.0
2023-05-09 15:30:00,683.56,683.56,683.51,683.51,400.0,672.0728,672.0728,672.0236,672.0236,400.0
2023-05-09 15:35:00,683.99,684.47,683.39,683.6,1797.0,672.4956,672.9675,671.9056,672.1121,1797.0
2023-05-09 15:40:00,683.55,683.84,683.42,683.69,1050.0,672.063,672.3481,671.9351,672.2006,1050.0
2023-05-09 15:45:00,683.64,683.75,683.34,683.58,1516.0,672.1514,672.2596,671.8565,672.0925,1516.0
2023-05-09 15:50:00,683.29,684.41,683.29,684.32,4402.0,671.8073,672.9085,671.8073,672.82,4402.0
2023-05-09 15:55:00,684.16,684.67,683.51,684.52,14635.0,672.6627,673.1641,672.0236,673.0167,14635.0
2023-05-10 09:30:00,690.91,690.91,689.88,689.88,3083.0,679.2993,679.2993,678.2866,678.2866,3083.0
2023-05-10 09:35:00,689.51,689.52,688.01,688.07,2366.0,677.9228,677.9326,676.448,676.507,2366.0
2023-05-10 09:40:00,687.21,687.21,686.0,686.32,1176.0,675.6614,675.6614,674.4718,674.7864,1176.0
2023-05-10 09:45:00,686.0,686.16,683.45,683.45,1679.0,674.4718,674.6291,671.9646,671.9646,1679.0
2023-05-10 09:50:00,683.82,684.09,683.62,684.09,1200.0,672.3284,672.5939,672.1318,672.5939,1200.0
2023-05-10 09:55:00,684.05,685.46,683.46,685.46,5129.0,672.5546,673.9409,671.9745,673.9409,5129.0
2023-05-10 10:00:00,686.65,687.86,686.65,687.86,4176.0,675.1109,676.3005,675.1109,676.3005,4176.0
2023-05-10 10:05:00,688.23,688.74,687.35,687.35,2490.0,676.6643,677.1657,675.7991,675.7991,2490.0
2023-05-10 10:10:00,686.61,688.11,686.61,686.88,1840.0,675.0715,676.5463,675.0715,675.337,1840.0
2023-05-10 10:15:00,686.17,686.34,682.79,682.79,500.0,674.6389,674.8061,671.3157,671.3157,500.0
2023-05-10 10:20:00,682.14,683.25,681.77,683.04,3422.0,670.6767,671.768,670.3129,671.5615,3422.0
2023-05-10 10:25:00,683.88,685.6,683.88,685.06,1100.0,672.3874,674.0785,672.3874,673.5476,1100.0
2023-05-10 10:30:00,685.42,686.02,683.24,683.24,915.0,673.9015,674.4914,671.7582,671.7582,915.0
2023-05-10 10:35:00,684.24,684.24,682.47,683.54,438.0,672.7414,672.7414,671.0011,672.0531,438.0
2023-05-10 10:40:00,683.01,683.01,681.57,682.09,500.0,671.532,671.532,670.1162,670.6275,500.0
2023-05-10 10:45:00,681.7,683.6,681.7,683.59,995.0,670.244,672.1121,670.244,672.1023,995.0
2023-05-10 10:50:00,683.59,683.59,683.59,683.59,0.0,672.1023,672.1023,672.1023,672.1023,0.0
2023-05-10 10:55:00,683.15,684.54,683.02,684.53,2147.0,671.6697,673.0363,671.5419,673.0265,2147.0
2023-05-10 11:00:00,684.67,684.79,684.67,684.79,300.0,673.1641,673.2821,673.1641,673.2821,300.0
2023-05-10 11:05:00,685.22,685.47,684.72,685.47,500.0,673.7049,673.9507,673.2133,673.9507,500.0
2023-05-10 11:10:00,685.09,685.11,683.49,683.49,695.0,673.5771,673.5967,672.004,672.004,695.0
2023-05-10 11:15:00,685.17,685.18,685.17,685.18,200.0,673.6557,673.6656,673.6557,673.6656,200.0
2023-05-10 11:20:00,684.85,684.85,684.2,684.2,200.0,673.3411,673.3411,672.702,672.702,200.0
2023-05-10 11:25:00,683.42,683.92,683.32,683.32,300.0,671.9351,672.4267,671.8368,671.8368,300.0
2023-05-10 11:30:00,684.74,684.99,684.74,684.85,400.0,673.233,673.4788,673.233,673.3411,400.0
2023-05-10 11:35:00,685.01,685.01,685.01,685.01,101.0,673.4984,673.4984,673.4984,673.4984,101.0
2023-05-10 11:40:00,684.0,684.3,684.0,684.11,1100.0,672.5054,672.8004,672.5054,672.6135,1100.0
2023-05-10 11:45:00,682.07,682.07,682.07,682.07,100.0,670.6078,670.6078,670.6078,670.6078,100.0
2023-05-10 11:50:00,682.07,682.07,682.07,682.07,0.0,670.6078,670.6078,670.6078,670.6078,0.0
2023-05-10 11:55:00,682.8,682.8,681.66,681.66,400.0,671.3256,671.3256,670.2047,670.2047,400.0
2023-05-10 12:00:00,681.52,681.56,681.52,681.52,600.0,670.0671,670.1064,670.0671,670.0671,600.0
2023-05-10 12:05:00,680.15,680.94,680.04,680.04,300.0,668.7201,669.4968,668.6119,668.6119,300.0
2023-05-10 12:10:00,679.99,679.99,679.16,679.16,502.0,668.5628,668.5628,667.7467,667.7467,502.0
2023-05-10 12:15:00,678.65,678.65,678.65,678.65,100.0,667.2453,667.2453,667.2453,667.2453,100.0
2023-05-10 12:20:00,678.53,680.0,678.53,680.0,500.0,667.1273,668.5726,667.1273,668.5726,500.0
2023-05-10 12:25:00,680.0,680.0,680.0,680.0,0.0,668.5726,668.5726,668.5726,668.5726,0.0
2023-05-10 12:30:00,679.17,679.17,678.83,678.83,200.0,667.7566,667.7566,667.4223,667.4223,200.0
2023-05-10 12:35:00,678.32,678.32,677.63,677.63,200.0,666.9208,666.9208,666.2424,666.2424,200.0
2023-05-10 12:40:00,678.16,678.16,677.22,677.22,300.0,666.7635,666.7635,665.8393,665.8393,300.0
2023-05-10 12:45:00,676.86,676.86,676.86,676.86,100.0,665.4854,665.4854,665.4854,665.4854,100.0
2023-05-10 12:50:00,677.41,677.95,677.4,677.95,474.0,666.0261,666.5571,666.0163,666.5571,474.0
2023-05-10 12:55:00,677.95,677.95,677.94,677.95,100.0,666.5571,666.5571,666.5472,666.5571,100.0
2023-05-10 13:00:00,677.56,677.56,677.47,677.47,200.0,666.1736,666.1736,666.0851,666.0851,200.0
2023-05-10 13:05:00,677.47,677.47,677.47,677.47,0.0,666.0851,666.0851,666.0851,666.0851,0.0
2023-05-10 13:10:00,676.53,676.53,676.02,676.02,200.0,665.1609,665.1609,664.6595,664.6595,200.0
2023-05-10 13:15:00,675.07,675.77,675.07,675.63,1105.0,663.7255,664.4137,663.7255,664.2761,1105.0
2023-05-10 13:20:00,674.99,674.99,673.6,673.6,700.0,663.6468,663.6468,662.2802,662.2802,700.0
2023-05-10 13:25:00,674.01,674.01,672.46,673.52,624.0,662.6833,662.6833,661.1593,662.2015,624.0
2023-05-10 13:30:00,673.89,674.01,673.89,674.0,931.0,662.5653,662.6833,662.5653,662.6734,931.0
2023-05-10 13:35:00,673.43,673.43,673.43,673.43,100.0,662.113,662.113,662.113,662.113,100.0
2023-05-10 13:40:00,672.79,672.79,672.79,672.79,100.0,661.4838,661.4838,661.4838,661.4838,100.0
2023-05-10 13:45:00,672.91,673.61,672.9,673.61,400.0,661.6018,662.29,661.5919,662.29,400.0
2023-05-10 13:50:00,674.39,674.39,674.39,674.39,100.0,663.0569,663.0569,663.0569,663.0569,100.0
2023-05-10 13:55:00,674.39,674.39,674.39,674.39,0.0,663.0569,663.0569,663.0569,663.0569,0.0
2023-05-10 14:00:00,675.43,675.43,675.4,675.4,200.0,664.0794,664.0794,664.0499,664.0499,200.0
2023-05-10 14:05:00,675.88,675.88,675.88,675.88,100.0,664.5218,664.5218,664.5218,664.5218,100.0
2023-05-10 14:10:00,675.0,675.04,675.0,675.04,480.0,663.6566,663.696,663.6566,663.696,480.0
2023-05-10 14:15:00,674.83,674.83,674.83,674.83,100.0,663.4895,663.4895,663.4895,663.4895,100.0
2023-05-10 14:20:00,674.7,674.86,674.7,674.75,500.0,663.3617,663.519,663.3617,663.4108,500.0
2023-05-10 14:25:00,674.55,674.55,674.55,674.55,100.0,663.2142,663.2142,663.2142,663.2142,100.0
2023-05-10 14:30:00,676.34,676.34,675.58,675.58,225.0,664.9741,664.9741,664.2269,664.2269,225.0
2023-05-10 14:35:00,675.78,675.78,675.78,675.78,150.0,664.4235,664.4235,664.4235,664.4235,150.0
2023-05-10 14:40:00,675.86,676.8,675.86,676.64,700.0,664.5022,665.4264,664.5022,665.2691,700.0
2023-05-10 14:45:00,676.82,676.82,675.94,675.94,200.0,665.4461,665.4461,664.5808,664.5808,200.0
2023-05-10 14:50:00,675.96,675.96,675.95,675.96,100.0,664.6005,664.6005,664.5907,664.6005,100.0
2023-05-10 14:55:00,675.81,676.11,675.6,676.11,600.0,664.453,664.748,664.2466,664.748,600.0
2023-05-10 15:00:00,675.84,676.4,675.84,676.4,300.0,664.4825,665.0331,664.4825,665.0331,300.0
2023-05-10 15:05:00,676.39,677.38,676.39,677.06,600.0,665.0233,665.9966,665.0233,665.682,600.0
2023-05-10 15:10:00,677.45,677.45,677.0,677.0,221.0,666.0655,666.0655,665.623,665.623,221.0
2023-05-10 15:15:00,676.88,676.88,676.88,676.88,200.0,665.505,665.505,665.505,665.505,200.0
2023-05-10 15:20:00,677.14,678.23,677.14,678.23,400.0,665.7607,666.8324,665.7607,666.8324,400.0
2023-05-10 15:25:00,679.01,680.12,679.01,680.01,2377.0,667.5993,668.6906,667.5993,668.5824,2377.0
2023-05-10 15:30:00,679.86,680.8,679.69,680.8,1450.0,668.435,669.3592,668.2678,669.3592,1450.0
2023-05-10 15:35:00,681.27,681.56,681.04,681.13,1301.0,669.8213,670.1064,669.5951,669.6836,1301.0
2023-05-10 15:40:00,681.25,681.29,680.82,681.28,1002.0,669.8016,669.8409,669.3788,669.8311,1002.0
2023-05-10 15:45:00,680.73,681.51,680.63,681.19,1550.0,669.2903,670.0572,669.192,669.7426,1550.0
2023-05-10 15:50:00,680.21,680.67,679.87,680.39,3160.0,668.7791,669.2314,668.4448,668.9561,3160.0
2023-05-10 15:55:00,680.47,681.47,680.42,681.45,5765.0,669.0347,670.0179,668.9856,669.9982,5765.0
2023-05-11 09:30:00,677.43,678.29,675.65,675.65,2628.0,666.0458,666.8913,664.2957,664.2957,2628.0
2023-05-11 09:35:00,675.75,677.92,675.75,677.88,500.0,664.394,666.5276,664.394,666.4882,500.0
2023-05-11 09:40:00,676.64,678.53,676.64,677.79,400.0,665.2691,667.1273,665.2691,666.3998,400.0
2023-05-11 09:45:00,677.86,677.86,675.74,675.96,700.0,666.4686,666.4686,664.3842,664.6005,700.0
2023-05-11 09:50:00,675.62,677.01,675.62,676.58,775.0,664.2662,665.6329,664.2662,665.2101,775.0
2023-05-11 09:55:00,675.06,675.06,674.23,674.23,200.0,663.7156,663.7156,662.8996,662.8996,200.0
2023-05-11 10:00:00,675.14,676.0,674.98,675.61,761.0,663.7943,664.6398,663.637,664.2564,761.0
2023-05-11 10:05:00,675.75,676.3,675.75,676.3,316.0,664.394,664.9348,664.394,664.9348,316.0
2023-05-11 10:10:00,676.29,676.91,676.29,676.91,311.0,664.925,665.5345,664.925,665.5345,311.0
2023-05-11 10:15:00,677.91,679.13,677.9,678.69,701.0,666.5177,667.7172,666.5079,667.2846,701.0
2023-05-11 10:20:00,678.64,678.89,678.38,678.7,1118.0,667.2355,667.4813,666.9798,667.2945,1118.0
2023-05-11 10:25:00,680.16,680.6,680.16,680.6,400.0,668.7299,669.1625,668.7299,669.1625,400.0
2023-05-11 10:30:00,681.36,681.63,680.15,680.15,900.0,669.9098,670.1752,668.7201,668.7201,900.0
2023-05-11 10:35:00,680.65,681.08,680.65,681.08,456.0,669.2117,669.6345,669.2117,669.6345,456.0
2023-05-11 10:40:00,680.36,680.36,680.14,680.21,322.0,668.9266,668.9266,668.7103,668.7791,322.0
2023-05-11 10:45:00,681.59,681.76,681.12,681.12,634.0,670.1359,670.303,669.6738,669.6738,634.0
2023-05-11 10:50:00,681.12,681.88,681.09,681.34,1400.0,669.6738,670.421,669.6443,669.8901,1400.0
2023-05-11 10:55:00,681.63,681.63,681.08,681.39,300.0,670.1752,670.1752,669.6345,669.9393,300.0
2023-05-11 11:00:00,681.36,681.71,681.35,681.71,200.0,669.9098,670.2539,669.8999,670.2539,200.0
2023-05-11 11:05:00,680.97,681.32,679.86,679.87,704.0,669.5263,669.8704,668.435,668.4448,704.0
2023-05-11 11:10:00,680.21,680.58,680.01,680.58,400.0,668.7791,669.1429,668.5824,669.1429,400.0
2023-05-11 11:15:00,680.69,680.69,680.69,680.69,100.0,669.251,669.251,669.251,669.251,100.0
2023-05-11 11:20:00,681.62,681.95,681.31,681.91,800.0,670.1654,670.4898,669.8606,670.4505,800.0
2023-05-11 11:25:00,681.91,681.91,681.91,681.91,0.0,670.4505,670.4505,670.4505,670.4505,0.0
2023-05-11 11:30:00,682.22,682.64,682.09,682.64,404.0,670.7553,671.1682,670.6275,671.1682,404.0
2023-05-11 11:35:00,682.91,682.91,682.43,682.43,200.0,671.4337,671.4337,670.9618,670.9618,200.0
2023-05-11 11:40:00,682.37,682.77,682.37,682.76,700.0,670.9028,671.2961,670.9028,671.2862,700.0
2023-05-11 11:45:00,682.66,682.66,682.66,682.66,100.0,671.1879,671.1879,671.1879,671.1879,100.0
2023-05-11 11:50:00,682.66,682.66,682.66,682.66,0.0,671.1879,671.1879,671.1879,671.1879,0.0
2023-05-11 11:55:00,682.69,682.69,681.94,681.94,492.0,671.2174,671.2174,670.48,670.48,492.0
2023-05-11 12:00:00,680.91,681.24,680.91,681.24,200.0,669.4673,669.7918,669.4673,669.7918,200.0
2023-05-11 12:05:00,681.6,681.64,681.59,681.63,200.0,670.1457,670.1851,670.1359,670.1752,200.0
2023-05-11 12:10:00,681.63,681.63,681.63,681.63,0.0,670.1752,670.1752,670.1752,670.1752,0.0
2023-05-11 12:15:00,680.99,681.15,680.99,681.15,300.0,669.546,669.7033,669.546,669.7033,300.0
2023-05-11 12:20:00,681.15,681.15,681.15,681.15,0.0,669.7033,669.7033,669.7033,669.7033,0.0
2023-05-11 12:25:00,682.32,682.45,681.32,681.32,722.0,670.8536,670.9814,669.8704,669.8704,722.0
2023-05-11 12:30:00,681.32,681.32,681.32,681.32,0.0,669.8704,669.8704,669.8704,669.8704,0.0
2023-05-11 12:35:00,682.15,682.15,682.15,682.15,150.0,670.6865,670.6865,670.6865,670.6865,150.0
2023-05-11 12:40:00,681.78,681.78,681.78,681.78,100.0,670.3227,670.3227,670.3227,670.3227,100.0
2023-05-11 12:45:00,681.72,681.84,681.72,681.84,200.0,670.2637,670.3817,670.2637,670.3817,200.0
2023-05-11 12:50:00,681.32,681.82,680.8,681.09,700.0,669.8704,670.362,669.3592,669.6443,700.0
2023-05-11 12:55:00,681.09,681.09,681.09,681.09,0.0,669.6443,669.6443,669.6443,669.6443,0.0
2023-05-11 13:00:00,680.77,680.99,680.09,680.78,1100.0,669.3297,669.546,668.6611,669.3395,1100.0
2023-05-11 13:05:00,680.77,680.78,680.77,680.77,100.0,669.3297,669.3395,669.3297,669.3297,100.0
2023-05-11 13:10:00,680.93,680.93,680.56,680.56,311.0,669.487,669.487,669.1232,669.1232,311.0
2023-05-11 13:15:00,680.42,680.42,680.42,680.42,100.0,668.9856,668.9856,668.9856,668.9856,100.0
2023-05-11 13:20:00,681.22,681.22,680.58,680.65,539.0,669.7721,669.7721,669.1429,669.2117,539.0
2023-05-11 13:25:00,680.33,680.33,680.33,680.33,100.0,668.8971,668.8971,668.8971,668.8971,100.0
2023-05-11 13:30:00,680.1,680.13,680.1,680.13,200.0,668.6709,668.7004,668.6709,668.7004,200.0
2023-05-11 13:35:00,679.8,680.38,679.8,680.38,200.0,668.376,668.9462,668.376,668.9462,200.0
2023-05-11 13:40:00,679.99,680.11,679.45,679.76,1112.0,668.5628,668.6808,668.0319,668.3366,1112.0
2023-05-11 13:45:00,679.68,679.68,677.99,677.99,2230.0,668.258,668.258,666.5964,666.5964,2230.0
2023-05-11 13:50:00,678.78,679.36,678.78,679.36,300.0,667.3731,667.9434,667.3731,667.9434,300.0
2023-05-11 13:55:00,679.51,680.03,679.51,680.03,300.0,668.0908,668.6021,668.0908,668.6021,300.0
2023-05-11 14:00:00,680.09,680.26,680.09,680.25,200.0,668.6611,668.8282,668.6611,668.8184,200.0
2023-05-11 14:05:00,681.08,681.08,681.08,681.08,100.0,669.6345,669.6345,669.6345,669.6345,100.0
2023-05-11 14:10:00,681.08,681.08,681.08,681.08,0.0,669.6345,669.6345,669.6345,669.6345,0.0
2023-05-11 14:15:00,681.62,681.62,680.81,680.81,900.0,670.1654,670.1654,669.369,669.369,900.0
2023-05-11 14:20:00,681.17,681.65,680.51,681.65,700.0,669.723,670.1949,669.074,670.1949,700.0
2023-05-11 14:25:00,681.55,682.04,681.29,681.66,700.0,670.0966,670.5783,669.8409,670.2047,700.0
2023-05-11 14:30:00,681.8,681.8,681.79,681.8,100.0,670.3424,670.3424,670.3325,670.3424,100.0
2023-05-11 14:35:00,681.2,681.37,681.2,681.37,200.0,669.7524,669.9196,669.7524,669.9196,200.0
2023-05-11 14:40:00,681.68,682.41,681.6,681.99,684.0,670.2244,670.9421,670.1457,670.5292,684.0
2023-05-11 14:45:00,682.0,682.01,681.9,681.9,200.0,670.539,670.5488,670.4407,670.4407,200.0
2023-05-11 14:50:00,682.36,682.36,681.98,681.98,300.0,670.893,670.893,670.5193,670.5193,300.0
2023-05-11 14:55:00,681.98,681.98,681.98,681.98,0.0,670.5193,670.5193,670.5193,670.5193,0.0
2023-05-11 15:00:00,681.19,681.34,680.69,680.69,1000.0,669.7426,669.8901,669.251,669.251,1000.0
2023-05-11 15:05:00,680.97,681.54,680.86,681.02,1166.0,669.5263,670.0867,669.4182,669.5755,1166.0
2023-05-11 15:10:00,681.02,681.02,681.02,681.02,0.0,669.5755,669.5755,669.5755,669.5755,0.0
2023-05-11 15:15:00,681.03,681.26,680.57,680.57,1000.0,669.5853,669.8114,669.133,669.133,1000.0
2023-05-11 15:20:00,680.34,681.03,679.68,681.03,1004.0,668.9069,669.5853,668.258,669.5853,1004.0
2023-05-11 15:25:00,680.85,680.85,680.12,680.52,723.0,669.4083,669.4083,668.6906,669.0839,723.0
2023-05-11 15:30:00,680.38,680.81,680.38,680.74,500.0,668.9462,669.369,668.9462,669.3002,500.0
2023-05-11 15:35:00,680.6,680.6,679.9,680.29,886.0,669.1625,669.1625,668.4743,668.8577,886.0
2023-05-11 15:40:00,680.18,680.7,679.88,680.47,1234.0,668.7496,669.2608,668.4546,669.0347,1234.0
2023-05-11 15:45:00,680.8,681.69,680.3,681.69,4728.0,669.3592,670.2342,668.8676,670.2342,4728.0
2023-05-11 15:50:00,681.32,682.6,681.32,682.53,1911.0,669.8704,671.1289,669.8704,671.0601,1911.0
2023-05-11 15:55:00,682.67,684.49,682.66,684.36,10802.0,671.1977,672.9872,671.1879,672.8593,10802.0
2023-05-12 09:30:00,686.31,686.31,686.31,686.31,1551.0,674.7766,674.7766,674.7766,674.7766,1551.0
2023-05-12 09:35:00,687.97,689.5,687.71,687.71,350.0,676.4087,677.913,676.153,676.153,350.0
2023-05-12 09:40:00,688.99,688.99,688.98,688.99,100.0,677.4115,677.4115,677.4017,677.4115,100.0
2023-05-12 09:45:00,689.36,689.89,689.14,689.89,760.0,677.7753,678.2964,677.559,678.2964,760.0
2023-05-12 09:50:00,689.72,691.19,689.64,691.19,400.0,678.1293,679.5746,678.0506,679.5746,400.0
2023-05-12 09:55:00,691.19,691.34,690.34,690.61,810.0,679.5746,679.722,678.7388,679.0043,810.0
2023-05-12 10:00:00,690.21,690.21,690.21,690.21,200.0,678.611,678.611,678.611,678.611,200.0
2023-05-12 10:05:00,688.55,689.25,688.21,688.21,1221.0,676.9789,677.6672,676.6446,676.6446,1221.0
2023-05-12 10:10:00,688.81,689.95,688.81,689.45,580.0,677.2346,678.3554,677.2346,677.8638,580.0
2023-05-12 10:15:00,689.5,689.54,688.94,688.94,300.0,677.913,677.9523,677.3624,677.3624,300.0
2023-05-12 10:20:00,688.84,689.19,688.03,688.03,1300.0,677.2641,677.6082,676.4677,676.4677,1300.0
2023-05-12 10:25:00,688.09,688.09,686.38,686.41,1500.0,676.5267,676.5267,674.8454,674.8749,1500.0
2023-05-12 10:30:00,685.69,686.41,685.69,686.41,400.0,674.167,674.8749,674.167,674.8749,400.0
2023-05-12 10:35:00,684.99,685.25,684.38,685.25,700.0,673.4788,673.7344,672.879,673.7344,700.0
2023-05-12 10:40:00,684.83,685.59,684.82,685.59,700.0,673.3214,674.0687,673.3116,674.0687,700.0
2023-05-12 10:45:00,685.1,685.15,684.64,685.15,300.0,673.5869,673.6361,673.1346,673.6361,300.0
2023-05-12 10:50:00,683.63,683.64,683.35,683.36,1005.0,672.1416,672.1514,671.8663,671.8761,1005.0
2023-05-12 10:55:00,683.02,684.97,683.02,684.97,848.0,671.5419,673.4591,671.5419,673.4591,848.0
2023-05-12 11:00:00,684.15,684.15,684.15,684.15,100.0,672.6529,672.6529,672.6529,672.6529,100.0
2023-05-12 11:05:00,684.9,684.9,684.58,684.58,200.0,673.3903,673.3903,673.0756,673.0756,200.0
2023-05-12 11:10:00,684.54,684.54,684.12,684.33,300.0,673.0363,673.0363,672.6234,672.8298,300.0
2023-05-12 11:15:00,682.79,683.65,682.6,683.65,420.0,671.3157,672.1613,671.1289,672.1613,420.0
2023-05-12 11:20:00,683.43,683.43,683.31,683.31,200.0,671.945,671.945,671.827,671.827,200.0
2023-05-12 11:25:00,683.85,684.02,683.64,683.64,400.0,672.3579,672.5251,672.1514,672.1514,400.0
2023-05-12 11:30:00,682.95,683.56,682.95,683.56,200.0,671.473,672.0728,671.473,672.0728,200.0
2023-05-12 11:35:00,683.63,683.63,683.16,683.16,200.0,672.1416,672.1416,671.6795,671.6795,200.0
2023-05-12 11:40:00,682.99,683.36,682.99,683.36,562.0,671.5124,671.8761,671.5124,671.8761,562.0
2023-05-12 11:45:00,683.04,683.05,683.04,683.05,300.0,671.5615,671.5714,671.5615,671.5714,300.0
2023-05-12 11:50:00,683.47,684.15,683.47,683.59,2168.0,671.9843,672.6529,671.9843,672.1023,2168.0
2023-05-12 11:55:00,684.99,685.17,684.99,685.06,300.0,673.4788,673.6557,673.4788,673.5476,300.0
2023-05-12 12:00:00,684.7,684.7,683.99,683.99,786.0,673.1936,673.1936,672.4956,672.4956,786.0
2023-05-12 12:05:00,683.99,683.99,683.99,683.99,0.0,672.4956,672.4956,672.4956,672.4956,0.0
2023-05-12 12:10:00,683.99,683.99,683.99,683.99,0.0,672.4956,672.4956,672.4956,672.4956,0.0
2023-05-12 12:15:00,683.26,683.26,683.07,683.07,346.0,671.7778,671.7778,671.591,671.591,346.0
2023-05-12 12:20:00,683.07,683.07,683.07,683.07,0.0,671.591,671.591,671.591,671.591,0.0
2023-05-12 12:25:00,681.82,682.27,681.82,682.27,200.0,670.362,670.8045,670.362,670.8045,200.0
2023-05-12 12:30:00,682.27,682.27,682.27,682.27,0.0,670.8045,670.8045,670.8045,670.8045,0.0
2023-05-12 12:35:00,682.27,682.27,682.27,682.27,0.0,670.8045,670.8045,670.8045,670.8045,0.0
2023-05-12 12:40:00,681.0,681.0,681.0,681.0,100.0,669.5558,669.5558,669.5558,669.5558,100.0
2023-05-12 12:45:00,680.77,681.62,680.65,680.88,914.0,669.3297,670.1654,669.2117,669.4378,914.0
2023-05-12 12:50:00,680.88,680.88,680.88,680.88,0.0,669.4378,669.4378,669.4378,669.4378,0.0
2023-05-12 12:55:00,681.84,682.28,681.5,682.28,1000.0,670.3817,670.8143,670.0474,670.8143,1000.0
2023-05-12 13:00:00,682.25,682.25,681.09,681.1,411.0,670.7848,670.7848,669.6443,669.6541,411.0
2023-05-12 13:05:00,681.95,681.95,681.95,681.95,100.0,670.4898,670.4898,670.4898,670.4898,100.0
2023-05-12 13:10:00,680.86,680.86,680.85,680.86,100.0,669.4182,669.4182,669.4083,669.4182,100.0
2023-05-12 13:15:00,680.86,681.13,680.69,680.69,300.0,669.4182,669.6836,669.251,669.251,300.0
2023-05-12 13:20:00,681.92,681.95,681.92,681.95,200.0,670.4603,670.4898,670.4603,670.4898,200.0
2023-05-12 13:25:00,682.01,682.01,682.01,682.01,100.0,670.5488,670.5488,670.5488,670.5488,100.0
2023-05-12 13:30:00,682.12,682.12,681.35,681.35,200.0,670.657,670.657,669.8999,669.8999,200.0
2023-05-12 13:35:00,681.37,681.58,681.36,681.58,2428.0,669.9196,670.1261,669.9098,670.1261,2428.0
2023-05-12 13:40:00,680.71,680.71,680.7,680.71,100.0,669.2707,669.2707,669.2608,669.2707,100.0
2023-05-12 13:45:00,681.35,681.35,680.94,681.07,400.0,669.8999,669.8999,669.4968,669.6246,400.0
2023-05-12 13:50:00,680.95,681.01,680.65,680.65,500.0,669.5066,669.5656,669.2117,669.2117,500.0
2023-05-12 13:55:00,679.4,679.75,678.71,678.92,647.0,667.9827,668.3268,667.3043,667.5108,647.0
2023-05-12 14:00:00,678.94,679.55,678.94,679.55,605.0,667.5304,668.1302,667.5304,668.1302,605.0
2023-05-12 14:05:00,678.75,679.19,678.75,679.19,422.0,667.3436,667.7762,667.3436,667.7762,422.0
2023-05-12 14:10:00,679.01,679.01,678.75,678.75,326.0,667.5993,667.5993,667.3436,667.3436,326.0
2023-05-12 14:15:00,678.09,678.09,677.7,677.7,200.0,666.6947,666.6947,666.3113,666.3113,200.0
2023-05-12 14:20:00,677.63,678.24,677.63,678.24,365.0,666.2424,666.8422,666.2424,666.8422,365.0
2023-05-12 14:25:00,678.22,678.89,678.22,678.89,600.0,666.8225,667.4813,666.8225,667.4813,600.0
2023-05-12 14:30:00,678.52,678.53,678.52,678.52,236.0,667.1175,667.1273,667.1175,667.1175,236.0
2023-05-12 14:35:00,678.52,679.07,678.52,678.66,1480.0,667.1175,667.6582,667.1175,667.2551,1480.0
2023-05-12 14:40:00,678.76,678.77,678.76,678.76,100.0,667.3535,667.3633,667.3535,667.3535,100.0
2023-05-12 14:45:00,678.98,679.09,678.59,678.59,500.0,667.5698,667.6779,667.1863,667.1863,500.0
2023-05-12 14:50:00,678.72,679.13,678.71,678.85,700.0,667.3141,667.7172,667.3043,667.4419,700.0
2023-05-12 14:55:00,679.51,680.2,679.51,679.7,823.0,668.0908,668.7693,668.0908,668.2777,823.0
2023-05-12 15:00:00,679.36,680.3,679.36,680.3,700.0,667.9434,668.8676,667.9434,668.8676,700.0
2023-05-12 15:05:00,680.64,681.47,680.64,681.47,300.0,669.2019,670.0179,669.2019,670.0179,300.0
2023-05-12 15:10:00,681.71,681.75,680.42,680.42,963.0,670.2539,670.2932,668.9856,668.9856,963.0
2023-05-12 15:15:00,680.79,682.05,680.78,682.05,2104.0,669.3493,670.5882,669.3395,670.5882,2104.0
2023-05-12 15:20:00,682.05,682.05,682.05,682.05,0.0,670.5882,670.5882,670.5882,670.5882,0.0
2023-05-12 15:25:00,682.11,682.64,681.89,682.61,2047.0,670.6472,671.1682,670.4309,671.1388,2047.0
2023-05-12 15:30:00,682.7,683.14,682.7,682.79,713.0,671.2272,671.6598,671.2272,671.3157,713.0
2023-05-12 15:35:00,683.31,683.81,682.75,683.22,1209.0,671.827,672.3186,671.2764,671.7385,1209.0
2023-05-12 15:40:00,683.32,683.87,683.18,683.18,3545.0,671.8368,672.3776,671.6992,671.6992,3545.0
2023-05-12 15:45:00,683.2,684.22,683.08,684.12,3277.0,671.7188,672.7217,671.6009,672.6234,3277.0
2023-05-12 15:50:00,683.12,685.1,683.11,685.1,2803.0,671.6402,673.5869,671.6303,673.5869,2803.0
2023-05-12 15:55:00,685.07,685.17,683.86,684.61,6985.0,673.5574,673.6557,672.3677,673.1051,6985.0
2023-05-15 09:30:00,682.12,682.28,678.23,678.26,3595.0,670.657,670.8143,666.8324,666.8619,3595.0
2023-05-15 09:35:00,675.97,676.74,670.27,672.74,6155.0,664.6103,665.3674,659.0061,661.4346,6155.0
2023-05-15 09:40:00,672.28,674.93,669.21,671.35,5375.0,660.9823,663.5878,657.9639,660.068,5375.0
2023-05-15 09:45:00,671.57,672.75,670.16,670.86,2157.0,660.2843,661.4444,658.898,659.5862,2157.0
2023-05-15 09:50:00,671.01,671.76,669.35,670.21,2938.0,659.7337,660.4711,658.1016,658.9471,2938.0
2023-05-15 09:55:00,670.21,671.23,670.21,671.23,1845.0,658.9471,659.95,658.9471,659.95,1845.0
2023-05-15 10:00:00,671.13,671.19,669.72,671.05,2879.0,659.8517,659.9107,658.4654,659.773,2879.0
2023-05-15 10:05:00,670.56,671.09,669.8,670.07,1105.0,659.2913,659.8123,658.544,658.8095,1105.0
2023-05-15 10:10:00,670.11,670.58,670.09,670.57,700.0,658.8488,659.3109,658.8292,659.3011,700.0
2023-05-15 10:15:00,670.57,670.57,670.57,670.57,0.0,659.3011,659.3011,659.3011,659.3011,0.0
2023-05-15 10:20:00,670.21,670.42,669.92,670.22,707.0,658.9471,659.1536,658.662,658.957,707.0
2023-05-15 10:25:00,670.5,670.7,670.5,670.7,200.0,659.2323,659.4289,659.2323,659.4289,200.0
2023-05-15 10:30:00,671.61,671.75,671.12,671.75,574.0,660.3236,660.4613,659.8418,660.4613,574.0
2023-05-15 10:35:00,672.18,673.78,672.18,672.92,1400.0,660.884,662.4571,660.884,661.6116,1400.0
2023-05-15 10:40:00,672.61,672.61,672.61,672.61,100.0,661.3068,661.3068,661.3068,661.3068,100.0
2023-05-15 10:45:00,673.32,673.84,673.03,673.03,488.0,662.0049,662.5161,661.7197,661.7197,488.0
2023-05-15 10:50:00,673.42,673.42,672.94,672.94,500.0,662.1032,662.1032,661.6313,661.6313,500.0
2023-05-15 10:55:00,672.24,672.59,672.0,672.31,1350.0,660.943,661.2871,660.7071,661.0118,1350.0
2023-05-15 11:00:00,672.22,672.22,671.43,671.43,200.0,660.9234,660.9234,660.1466,660.1466,200.0
2023-05-15 11:05:00,671.15,672.04,671.15,672.03,600.0,659.8713,660.7464,659.8713,660.7365,600.0
2023-05-15 11:10:00,671.76,672.55,671.76,672.54,300.0,660.4711,661.2478,660.4711,661.238,300.0
2023-05-15 11:15:00,672.96,673.62,672.75,673.62,515.0,661.6509,662.2998,661.4444,662.2998,515.0
2023-05-15 11:20:00,673.44,673.6,672.63,672.72,900.0,662.1229,662.2802,661.3265,661.415,900.0
2023-05-15 11:25:00,671.75,672.52,671.75,672.51,400.0,660.4613,661.2183,660.4613,661.2085,400.0
2023-05-15 11:30:00,672.38,672.44,672.03,672.25,1100.0,661.0807,661.1397,660.7365,660.9529,1100.0
2023-05-15 11:35:00,671.83,672.29,671.83,672.29,464.0,660.5399,660.9922,660.5399,660.9922,464.0
2023-05-15 11:40:00,671.96,671.96,671.14,671.14,400.0,660.6677,660.6677,659.8615,659.8615,400.0
2023-05-15 11:45:00,671.38,671.96,671.36,671.96,1500.0,660.0975,660.6677,660.0778,660.6677,1500.0
2023-05-15 11:50:00,671.5,671.5,671.49,671.5,100.0,660.2155,660.2155,660.2056,660.2155,100.0
2023-05-15 11:55:00,671.5,671.5,671.5,671.5,0.0,660.2155,660.2155,660.2155,660.2155,0.0
2023-05-15 12:00:00,671.01,671.01,670.57,670.57,200.0,659.7337,659.7337,659.3011,659.3011,200.0
2023-05-15 12:05:00,671.15,671.15,670.64,670.64,616.0,659.8713,659.8713,659.3699,659.3699,616.0
2023-05-15 12:10:00,670.07,670.55,670.06,670.55,1585.0,658.8095,659.2814,658.7997,659.2814,1585.0
2023-05-15 12:15:00,670.68,670.98,670.51,670.51,1100.0,659.4092,659.7042,659.2421,659.2421,1100.0
2023-05-15 12:20:00,670.75,670.84,670.75,670.84,238.0,659.4781,659.5665,659.4781,659.5665,238.0
2023-05-15 12:25:00,671.51,671.51,671.51,671.51,100.0,660.2253,660.2253,660.2253,660.2253,100.0
2023-05-15 12:30:00,671.19,671.19,671.19,671.19,100.0,659.9107,659.9107,659.9107,659.9107,100.0
2023-05-15 12:35:00,671.48,671.48,671.4,671.41,300.0,660.1958,660.1958,660.1171,660.127,300.0
2023-05-15 12:40:00,671.94,672.0,671.9,672.0,477.0,660.6481,660.7071,660.6087,660.7071,477.0
2023-05-15 12:45:00,672.38,673.01,672.38,672.66,700.0,661.0807,661.7001,661.0807,661.356,700.0
2023-05-15 12:50:00,673.24,673.24,673.0,673.0,500.0,661.9262,661.9262,661.6902,661.6902,500.0
2023-05-15 12:55:00,673.0,673.0,673.0,673.0,100.0,661.6902,661.6902,661.6902,661.6902,100.0
2023-05-15 13:00:00,672.98,673.07,672.98,673.07,200.0,661.6706,661.7591,661.6706,661.7591,200.0
2023-05-15 13:05:00,672.83,673.0,672.7,672.7,400.0,661.5231,661.6902,661.3953,661.3953,400.0
2023-05-15 13:10:00,672.56,672.76,672.56,672.76,200.0,661.2576,661.4543,661.2576,661.4543,200.0
2023-05-15 13:15:00,673.0,673.26,672.33,672.33,1000.0,661.6902,661.9459,661.0315,661.0315,1000.0
2023-05-15 13:20:00,671.43,672.11,671.43,672.05,400.0,660.1466,660.8152,660.1466,660.7562,400.0
2023-05-15 13:25:00,671.55,671.61,671.55,671.61,475.0,660.2646,660.3236,660.2646,660.3236,475.0
2023-05-15 13:30:00,670.9,670.9,670.36,670.36,300.0,659.6255,659.6255,659.0946,659.0946,300.0
2023-05-15 13:35:00,670.38,670.4,670.06,670.06,400.0,659.1143,659.1339,658.7997,658.7997,400.0
2023-05-15 13:40:00,669.94,670.23,668.99,670.23,1601.0,658.6817,658.9668,657.7476,658.9668,1601.0
2023-05-15 13:45:00,670.05,670.11,669.71,670.06,700.0,658.7898,658.8488,658.4555,658.7997,700.0
2023-05-15 13:50:00,669.5,670.62,669.5,670.22,804.0,658.2491,659.3502,658.2491,658.957,804.0
2023-05-15 13:55:00,670.22,670.22,670.22,670.22,0.0,658.957,658.957,658.957,658.957,0.0
2023-05-15 14:00:00,670.7,670.7,670.7,670.7,200.0,659.4289,659.4289,659.4289,659.4289,200.0
2023-05-15 14:05:00,670.74,671.02,670.74,671.02,600.0,659.4682,659.7435,659.4682,659.7435,600.0
2023-05-15 14:10:00,671.16,671.2,671.16,671.2,200.0,659.8812,659.9205,659.8812,659.9205,200.0
2023-05-15 14:15:00,670.9,671.44,670.9,671.01,459.0,659.6255,660.1565,659.6255,659.7337,459.0
2023-05-15 14:20:00,671.34,671.34,670.93,671.3,581.0,660.0581,660.0581,659.655,660.0188,581.0
2023-05-15 14:25:00,671.04,671.23,670.93,670.93,807.0,659.7632,659.95,659.655,659.655,807.0
2023-05-15 14:30:00,671.31,671.31,671.31,671.31,100.0,660.0286,660.0286,660.0286,660.0286,100.0
2023-05-15 14:35:00,671.4,671.74,671.15,671.15,362.0,660.1171,660.4514,659.8713,659.8713,362.0
2023-05-15 14:40:00,671.41,671.41,671.41,671.41,494.0,660.127,660.127,660.127,660.127,494.0
2023-05-15 14:45:00,671.88,671.88,671.88,671.88,100.0,660.5891,660.5891,660.5891,660.5891,100.0
2023-05-15 14:50:00,671.44,671.44,670.2,670.2,800.0,660.1565,660.1565,658.9373,658.9373,800.0
2023-05-15 14:55:00,670.46,671.42,670.16,671.42,1815.0,659.1929,660.1368,658.898,660.1368,1815.0
2023-05-15 15:00:00,670.94,671.35,670.78,671.35,1000.0,659.6649,660.068,659.5076,660.068,1000.0
2023-05-15 15:05:00,671.39,671.39,671.32,671.32,200.0,660.1073,660.1073,660.0385,660.0385,200.0
2023-05-15 15:10:00,671.64,671.65,671.64,671.64,100.0,660.3531,660.3629,660.3531,660.3531,100.0
2023-05-15 15:15:00,671.51,672.29,671.51,672.29,1001.0,660.2253,660.9922,660.2253,660.9922,1001.0
2023-05-15 15:20:00,672.51,672.81,672.51,672.81,604.0,661.2085,661.5034,661.2085,661.5034,604.0
2023-05-15 15:25:00,672.77,672.77,671.55,671.85,1100.0,661.4641,661.4641,660.2646,660.5596,1100.0
2023-05-15 15:30:00,671.76,672.05,671.61,671.61,1626.0,660.4711,660.7562,660.3236,660.3236,1626.0
2023-05-15 15:35:00,670.95,670.99,670.76,670.85,600.0,659.6747,659.714,659.4879,659.5764,600.0
2023-05-15 15:40:00,670.97,670.97,669.81,670.74,2125.0,659.6944,659.6944,658.5539,659.4682,2125.0
2023-05-15 15:45:00,670.82,670.94,670.43,670.43,1700.0,659.5469,659.6649,659.1634,659.1634,1700.0
2023-05-15 15:50:00,670.25,670.64,669.96,670.12,7148.0,658.9865,659.3699,658.7013,658.8586,7148.0
2023-05-15 15:55:00,669.91,672.05,669.72,670.48,14395.0,658.6522,660.7562,658.4654,659.2126,14395.0
2023-05-16 09:30:00,666.77,668.69,665.71,667.34,3782.0,655.5649,657.4527,654.5228,656.1254,3782.0
2023-05-16 09:35:00,665.88,669.24,664.98,665.82,2898.0,654.6899,657.9934,653.805,654.6309,2898.0
2023-05-16 09:40:00,666.11,670.0,666.11,670.0,200.0,654.916,658.7407,654.916,658.7407,200.0
2023-05-16 09:45:00,669.96,669.96,669.96,669.96,100.0,658.7013,658.7013,658.7013,658.7013,100.0
2023-05-16 09:50:00,668.5,668.52,667.14,668.51,600.0,657.2659,657.2855,655.9287,657.2757,600.0
2023-05-16 09:55:00,669.41,669.77,669.41,669.62,1183.0,658.1606,658.5145,658.1606,658.367,1183.0
2023-05-16 10:00:00,669.5,669.97,668.36,669.17,1200.0,658.2491,658.7112,657.1282,657.9246,1200.0
2023-05-16 10:05:00,669.17,669.17,666.46,666.46,200.0,657.9246,657.9246,655.2602,655.2602,200.0
2023-05-16 10:10:00,665.0,665.0,664.12,664.12,497.0,653.8247,653.8247,652.9595,652.9595,497.0
2023-05-16 10:15:00,664.33,664.33,662.73,663.07,800.0,653.1659,653.1659,651.5928,651.9271,800.0
2023-05-16 10:20:00,664.31,664.31,661.59,662.19,1755.0,653.1463,653.1463,650.472,651.0619,1755.0
2023-05-16 10:25:00,662.77,662.77,662.02,662.02,1101.0,651.6322,651.6322,650.8948,650.8948,1101.0
2023-05-16 10:30:00,662.93,662.93,661.77,662.2,900.0,651.7895,651.7895,650.649,651.0717,900.0
2023-05-16 10:35:00,661.66,661.66,661.0,661.07,408.0,650.5408,650.5408,649.8919,649.9607,408.0
2023-05-16 10:40:00,660.36,661.07,660.33,661.07,800.0,649.2627,649.9607,649.2332,649.9607,800.0
2023-05-16 10:45:00,660.17,660.97,659.9,660.63,2294.0,649.0759,649.8624,648.8104,649.5281,2294.0
2023-05-16 10:50:00,660.59,660.84,660.05,660.28,1475.0,649.4888,649.7346,648.9579,649.184,1475.0
2023-05-16 10:55:00,659.94,661.0,659.92,660.44,700.0,648.8497,649.8919,648.8301,649.3413,700.0
2023-05-16 11:00:00,660.43,660.44,660.43,660.44,200.0,649.3315,649.3413,649.3315,649.3413,200.0
2023-05-16 11:05:00,660.55,661.19,660.31,660.69,1088.0,649.4495,650.0787,649.2135,649.5871,1088.0
2023-05-16 11:10:00,661.64,661.64,661.12,661.18,880.0,650.5212,650.5212,650.0099,650.0689,880.0
2023-05-16 11:15:00,661.18,661.18,661.18,661.18,0.0,650.0689,650.0689,650.0689,650.0689,0.0
2023-05-16 11:20:00,661.58,661.69,661.57,661.69,200.0,650.4622,650.5703,650.4523,650.5703,200.0
2023-05-16 11:25:00,662.55,662.55,661.91,661.91,200.0,651.4159,651.4159,650.7866,650.7866,200.0
2023-05-16 11:30:00,662.82,663.06,662.51,662.51,523.0,651.6813,651.9173,651.3765,651.3765,523.0
2023-05-16 11:35:00,661.99,661.99,661.86,661.99,500.0,650.8653,650.8653,650.7375,650.8653,500.0
2023-05-16 11:40:00,662.8,663.5,662.78,663.5,9200.0,651.6617,652.3499,651.642,652.3499,9200.0
2023-05-16 11:45:00,663.68,664.91,662.79,664.91,1414.0,652.5269,653.7362,651.6518,653.7362,1414.0
2023-05-16 11:50:00,664.21,664.21,663.48,663.74,702.0,653.048,653.048,652.3302,652.5859,702.0
2023-05-16 11:55:00,663.46,664.71,663.23,664.71,900.0,652.3106,653.5396,652.0844,653.5396,900.0
2023-05-16 12:00:00,664.6,664.6,663.39,663.94,500.0,653.4314,653.4314,652.2417,652.7825,500.0
2023-05-16 12:05:00,664.55,665.39,664.55,665.39,300.0,653.3823,654.2081,653.3823,654.2081,300.0
2023-05-16 12:10:00,666.01,666.94,666.01,666.94,300.0,654.8177,655.7321,654.8177,655.7321,300.0
2023-05-16 12:15:00,666.26,666.26,665.11,665.11,1000.0,655.0635,655.0635,653.9328,653.9328,1000.0
2023-05-16 12:20:00,665.72,665.72,665.48,665.72,500.0,654.5326,654.5326,654.2966,654.5326,500.0
2023-05-16 12:25:00,666.44,667.58,666.37,667.58,500.0,655.2405,656.3613,655.1717,656.3613,500.0
2023-05-16 12:30:00,667.61,668.09,667.61,668.09,500.0,656.3908,656.8628,656.3908,656.8628,500.0
2023-05-16 12:35:00,667.99,668.42,666.94,667.81,900.0,656.7644,657.1872,655.7321,656.5875,900.0
2023-05-16 12:40:00,668.01,668.02,667.37,667.94,1108.0,656.7841,656.7939,656.1549,656.7153,1108.0
2023-05-16 12:45:00,667.56,667.56,666.38,666.38,1012.0,656.3417,656.3417,655.1815,655.1815,1012.0
2023-05-16 12:50:00,667.22,667.22,666.84,666.94,322.0,656.0074,656.0074,655.6338,655.7321,322.0
2023-05-16 12:55:00,667.47,668.12,667.47,668.12,200.0,656.2532,656.8923,656.2532,656.8923,200.0
2023-05-16 13:00:00,668.0,668.34,667.75,668.27,500.0,656.7743,657.1086,656.5285,657.0397,500.0
2023-05-16 13:05:00,668.48,668.64,668.31,668.5,800.0,657.2462,657.4035,657.0791,657.2659,800.0
2023-05-16 13:10:00,668.2,668.2,668.19,668.2,100.0,656.9709,656.9709,656.9611,656.9709,100.0
2023-05-16 13:15:00,668.61,668.86,668.38,668.38,1100.0,657.374,657.6198,657.1479,657.1479,1100.0
2023-05-16 13:20:00,668.23,668.46,668.23,668.46,200.0,657.0004,657.2265,657.0004,657.2265,200.0
2023-05-16 13:25:00,667.6,668.19,667.54,668.19,400.0,656.381,656.9611,656.322,656.9611,400.0
2023-05-16 13:30:00,667.8,667.8,667.03,667.04,500.0,656.5776,656.5776,655.8206,655.8304,500.0
2023-05-16 13:35:00,667.0,667.0,667.0,667.0,100.0,655.7911,655.7911,655.7911,655.7911,100.0
2023-05-16 13:40:00,667.0,667.46,666.52,667.02,1404.0,655.7911,656.2433,655.3191,655.8107,1404.0
2023-05-16 13:45:00,666.05,667.31,666.05,667.31,425.0,654.857,656.0959,654.857,656.0959,425.0
2023-05-16 13:50:00,667.71,668.15,667.34,667.59,1576.0,656.4891,656.9218,656.1254,656.3712,1576.0
2023-05-16 13:55:00,667.11,668.0,667.09,667.68,600.0,655.8992,656.7743,655.8796,656.4597,600.0
2023-05-16 14:00:00,667.7,667.7,666.53,666.53,900.0,656.4793,656.4793,655.329,655.329,900.0
2023-05-16 14:05:00,666.09,666.49,666.03,666.16,611.0,654.8964,655.2896,654.8374,654.9652,611.0
2023-05-16 14:10:00,666.47,667.2,666.46,667.07,1212.0,655.27,655.9877,655.2602,655.8599,1212.0
2023-05-16 14:15:00,667.07,667.43,667.06,667.13,762.0,655.8599,656.2139,655.8501,655.9189,762.0
2023-05-16 14:20:00,667.11,667.14,666.7,666.94,1400.0,655.8992,655.9287,655.4961,655.7321,1400.0
2023-05-16 14:25:00,666.91,667.26,666.9,667.26,200.0,655.7026,656.0467,655.6928,656.0467,200.0
2023-05-16 14:30:00,667.27,667.27,666.07,666.07,1500.0,656.0565,656.0565,654.8767,654.8767,1500.0
2023-05-16 14:35:00,666.8,666.81,666.8,666.81,200.0,655.5944,655.6043,655.5944,655.6043,200.0
2023-05-16 14:40:00,667.18,667.19,666.77,666.77,760.0,655.9681,655.9779,655.5649,655.5649,760.0
2023-05-16 14:45:00,666.85,667.33,666.52,667.3,714.0,655.6436,656.1155,655.3191,656.086,714.0
2023-05-16 14:50:00,667.3,667.73,667.0,667.0,700.0,656.086,656.5088,655.7911,655.7911,700.0
2023-05-16 14:55:00,667.34,667.66,667.09,667.09,1076.0,656.1254,656.44,655.8796,655.8796,1076.0
2023-05-16 15:00:00,666.95,667.55,666.95,667.55,300.0,655.7419,656.3318,655.7419,656.3318,300.0
2023-05-16 15:05:00,667.38,667.83,667.36,667.38,500.0,656.1647,656.6071,656.145,656.1647,500.0
2023-05-16 15:10:00,667.75,667.94,667.54,667.6,1200.0,656.5285,656.7153,656.322,656.381,1200.0
2023-05-16 15:15:00,667.08,667.51,666.96,667.32,1217.0,655.8697,656.2925,655.7518,656.1057,1217.0
2023-05-16 15:20:00,666.86,666.9,666.85,666.9,400.0,655.6534,655.6928,655.6436,655.6928,400.0
2023-05-16 15:25:00,667.12,667.52,666.82,667.42,1709.0,655.9091,656.3023,655.6141,656.204,1709.0
2023-05-16 15:30:00,667.65,668.1,667.05,667.79,1844.0,656.4302,656.8726,655.8402,656.5678,1844.0
2023-05-16 15:35:00,668.07,668.07,667.51,668.06,1405.0,656.8431,656.8431,656.2925,656.8333,1405.0
2023-05-16 15:40:00,667.77,668.11,667.3,667.55,3350.0,656.5481,656.8824,656.086,656.3318,3350.0
2023-05-16 15:45:00,667.57,667.57,665.91,666.1,1693.0,656.3515,656.3515,654.7194,654.9062,1693.0
2023-05-16 15:50:00,666.38,666.38,664.77,664.98,2453.0,655.1815,655.1815,653.5986,653.805,2453.0
2023-05-16 15:55:00,664.79,665.35,664.25,664.27,9079.0,653.6182,654.1688,653.0873,653.107,9079.0
2023-05-17 09:30:00,668.35,668.35,668.35,668.35,1735.0,657.1184,657.1184,657.1184,657.1184,1735.0
2023-05-17 09:35:00,668.35,668.35,668.35,668.35,0.0,657.1184,657.1184,657.1184,657.1184,0.0
2023-05-17 09:40:00,666.11,666.69,665.83,665.83,350.0,654.916,655.4863,654.6407,654.6407,350.0
2023-05-17 09:45:00,666.63,667.61,666.42,667.31,400.0,655.4273,656.3908,655.2208,656.0959,400.0
2023-05-17 09:50:00,666.06,666.92,664.5,665.8,400.0,654.8669,655.7124,653.3331,654.6112,400.0
2023-05-17 09:55:00,666.22,666.22,666.22,666.22,243.0,655.0242,655.0242,655.0242,655.0242,243.0
2023-05-17 10:00:00,665.52,665.8,664.73,665.72,1600.0,654.3359,654.6112,653.5592,654.5326,1600.0
2023-05-17 10:05:00,666.77,666.77,666.77,666.77,100.0,655.5649,655.5649,655.5649,655.5649,100.0
2023-05-17 10:10:00,668.39,668.39,665.63,665.86,400.0,657.1577,657.1577,654.4441,654.6702,400.0
2023-05-17 10:15:00,665.56,665.89,665.56,665.88,200.0,654.3753,654.6997,654.3753,654.6899,200.0
2023-05-17 10:20:00,664.03,665.0,663.91,663.91,403.0,652.871,653.8247,652.753,652.753,403.0
2023-05-17 10:25:00,665.6,665.75,665.37,665.37,500.0,654.4146,654.5621,654.1885,654.1885,500.0
2023-05-17 10:30:00,665.45,665.45,664.92,665.23,600.0,654.2671,654.2671,653.746,654.0508,600.0
2023-05-17 10:35:00,665.63,665.63,664.95,664.95,381.0,654.4441,654.4441,653.7755,653.7755,381.0
2023-05-17 10:40:00,665.04,665.59,665.04,665.59,402.0,653.864,654.4048,653.864,654.4048,402.0
2023-05-17 10:45:00,664.94,664.94,664.94,664.94,100.0,653.7657,653.7657,653.7657,653.7657,100.0
2023-05-17 10:50:00,665.2,665.29,665.19,665.29,400.0,654.0213,654.1098,654.0115,654.1098,400.0
2023-05-17 10:55:00,666.07,666.15,665.61,665.86,731.0,654.8767,654.9554,654.4244,654.6702,731.0
2023-05-17 11:00:00,665.91,666.27,665.85,666.27,450.0,654.7194,655.0733,654.6604,655.0733,450.0
2023-05-17 11:05:00,666.3,666.49,666.29,666.38,603.0,655.1028,655.2896,655.093,655.1815,603.0
2023-05-17 11:10:00,666.38,666.38,666.38,666.38,0.0,655.1815,655.1815,655.1815,655.1815,0.0
2023-05-17 11:15:00,665.6,666.85,665.49,666.72,962.0,654.4146,655.6436,654.3065,655.5158,962.0
2023-05-17 11:20:00,666.0,666.0,665.79,665.8,300.0,654.8079,654.8079,654.6014,654.6112,300.0
2023-05-17 11:25:00,666.08,666.08,665.98,665.99,300.0,654.8865,654.8865,654.7882,654.7981,300.0
2023-05-17 11:30:00,665.99,665.99,665.99,665.99,0.0,654.7981,654.7981,654.7981,654.7981,0.0
2023-05-17 11:35:00,666.44,666.44,666.43,666.44,100.0,655.2405,655.2405,655.2307,655.2405,100.0
2023-05-17 11:40:00,666.89,666.89,666.43,666.44,1278.0,655.6829,655.6829,655.2307,655.2405,1278.0
2023-05-17 11:45:00,666.44,666.44,666.44,666.44,0.0,655.2405,655.2405,655.2405,655.2405,0.0
2023-05-17 11:50:00,666.6,666.6,666.6,666.6,100.0,655.3978,655.3978,655.3978,655.3978,100.0
2023-05-17 11:55:00,665.6,665.81,665.59,665.81,300.0,654.4146,654.6211,654.4048,654.6211,300.0
2023-05-17 12:00:00,666.63,666.63,666.29,666.29,278.0,655.4273,655.4273,655.093,655.093,278.0
2023-05-17 12:05:00,665.96,666.43,665.95,666.43,200.0,654.7686,655.2307,654.7587,655.2307,200.0
2023-05-17 12:10:00,666.14,666.15,666.14,666.14,200.0,654.9455,654.9554,654.9455,654.9455,200.0
2023-05-17 12:15:00,665.85,665.85,665.84,665.85,300.0,654.6604,654.6604,654.6506,654.6604,300.0
2023-05-17 12:20:00,665.85,665.85,665.85,665.85,0.0,654.6604,654.6604,654.6604,654.6604,0.0
2023-05-17 12:25:00,666.39,666.39,666.39,666.39,101.0,655.1913,655.1913,655.1913,655.1913,101.0
2023-05-17 12:30:00,666.99,667.46,666.97,667.46,900.0,655.7812,656.2433,655.7616,656.2433,900.0
2023-05-17 12:35:00,667.68,667.87,667.67,667.87,300.0,656.4597,656.6465,656.4498,656.6465,300.0
2023-05-17 12:40:00,667.8,667.93,667.8,667.93,200.0,656.5776,656.7054,656.5776,656.7054,200.0
2023-05-17 12:45:00,669.05,669.05,669.01,669.01,200.0,657.8066,657.8066,657.7673,657.7673,200.0
2023-05-17 12:50:00,669.5,669.66,669.15,669.66,400.0,658.2491,658.4064,657.9049,658.4064,400.0
2023-05-17 12:55:00,669.95,669.95,669.56,669.91,500.0,658.6915,658.6915,658.3081,658.6522,500.0
2023-05-17 13:00:00,670.12,670.58,670.12,670.58,200.0,658.8586,659.3109,658.8586,659.3109,200.0
2023-05-17 13:05:00,671.49,671.93,670.93,670.93,600.0,660.2056,660.6382,659.655,659.655,600.0
2023-05-17 13:10:00,670.42,670.42,670.14,670.14,200.0,659.1536,659.1536,658.8783,658.8783,200.0
2023-05-17 13:15:00,670.71,670.94,670.68,670.94,300.0,659.4387,659.6649,659.4092,659.6649,300.0
2023-05-17 13:20:00,671.36,671.36,671.36,671.36,112.0,660.0778,660.0778,660.0778,660.0778,112.0
2023-05-17 13:25:00,671.59,671.59,671.59,671.59,100.0,660.3039,660.3039,660.3039,660.3039,100.0
2023-05-17 13:30:00,671.98,672.23,671.98,672.2,400.0,660.6874,660.9332,660.6874,660.9037,400.0
2023-05-17 13:35:00,672.23,672.42,672.14,672.42,300.0,660.9332,661.12,660.8447,661.12,300.0
2023-05-17 13:40:00,672.71,673.21,672.42,672.42,700.0,661.4051,661.8967,661.12,661.12,700.0
2023-05-17 13:45:00,672.22,672.81,672.22,672.73,300.0,660.9234,661.5034,660.9234,661.4248,300.0
2023-05-17 13:50:00,672.71,672.71,672.25,672.38,600.0,661.4051,661.4051,660.9529,661.0807,600.0
2023-05-17 13:55:00,672.39,672.65,672.39,672.65,500.0,661.0905,661.3461,661.0905,661.3461,500.0
2023-05-17 14:00:00,672.61,672.61,672.28,672.28,200.0,661.3068,661.3068,660.9823,660.9823,200.0
2023-05-17 14:05:00,672.69,672.69,672.69,672.69,100.0,661.3855,661.3855,661.3855,661.3855,100.0
2023-05-17 14:10:00,672.52,673.14,672.12,672.33,3262.0,661.2183,661.8279,660.825,661.0315,3262.0
2023-05-17 14:15:00,672.02,672.03,670.4,670.5,1110.0,660.7267,660.7365,659.1339,659.2323,1110.0
2023-05-17 14:20:00,669.85,669.91,669.85,669.91,200.0,658.5932,658.6522,658.5932,658.6522,200.0
2023-05-17 14:25:00,669.27,669.28,669.27,669.27,560.0,658.0229,658.0328,658.0229,658.0229,560.0
2023-05-17 14:30:00,669.13,669.78,669.13,669.41,700.0,657.8853,658.5244,657.8853,658.1606,700.0
2023-05-17 14:35:00,669.59,670.35,669.59,670.23,400.0,658.3376,659.0848,658.3376,658.9668,400.0
2023-05-17 14:40:00,671.05,671.21,670.85,670.86,500.0,659.773,659.9303,659.5764,659.5862,500.0
2023-05-17 14:45:00,670.17,670.66,670.17,670.32,400.0,658.9078,659.3896,658.9078,659.0553,400.0
2023-05-17 14:50:00,670.32,670.32,670.32,670.32,0.0,659.0553,659.0553,659.0553,659.0553,0.0
2023-05-17 14:55:00,670.3,670.3,669.27,669.73,1000.0,659.0356,659.0356,658.0229,658.4752,1000.0
2023-05-17 15:00:00,670.3,670.3,670.3,670.3,178.0,659.0356,659.0356,659.0356,659.0356,178.0
2023-05-17 15:05:00,670.88,671.08,670.87,671.08,200.0,659.6059,659.8025,659.596,659.8025,200.0
2023-05-17 15:10:00,671.04,671.17,670.48,670.72,800.0,659.7632,659.891,659.2126,659.4486,800.0
2023-05-17 15:15:00,670.9,671.63,670.9,671.38,500.0,659.6255,660.3433,659.6255,660.0975,500.0
2023-05-17 15:20:00,671.34,672.0,670.99,671.0,8308.0,660.0581,660.7071,659.714,659.7239,8308.0
2023-05-17 15:25:00,670.99,670.99,670.38,670.94,1674.0,659.714,659.714,659.1143,659.6649,1674.0
2023-05-17 15:30:00,671.12,671.71,671.02,671.08,1666.0,659.8418,660.4219,659.7435,659.8025,1666.0
2023-05-17 15:35:00,671.35,672.67,671.2,672.4,2775.0,660.068,661.3658,659.9205,661.1003,2775.0
2023-05-17 15:40:00,672.41,673.28,672.41,672.72,1644.0,661.1102,661.9655,661.1102,661.415,1644.0
2023-05-17 15:45:00,672.81,672.94,672.02,672.02,3100.0,661.5034,661.6313,660.7267,660.7267,3100.0
2023-05-17 15:50:00,671.64,672.22,671.34,671.36,6665.0,660.3531,660.9234,660.0581,660.0778,6665.0
2023-05-17 15:55:00,671.85,672.56,670.42,671.4,8753.0,660.5596,661.2576,659.1536,660.1171,8753.0
2023-05-18 09:30:00,673.56,673.56,673.56,673.56,1405.0,662.2408,662.2408,662.2408,662.2408,1405.0
2023-05-18 09:35:00,669.97,673.58,669.97,671.74,667.0,658.7112,662.2605,658.7112,660.4514,667.0
2023-05-18 09:40:00,673.53,673.53,672.4,672.4,316.0,662.2113,662.2113,661.1003,661.1003,316.0
2023-05-18 09:45:00,673.43,673.43,671.74,671.88,619.0,662.113,662.113,660.4514,660.5891,619.0
2023-05-18 09:50:00,670.1,670.1,670.1,670.1,100.0,658.839,658.839,658.839,658.839,100.0
2023-05-18 09:55:00,672.16,672.16,670.66,670.66,700.0,660.8644,660.8644,659.3896,659.3896,700.0
2023-05-18 10:00:00,671.6,672.5,671.57,671.9,3676.0,660.3138,661.1987,660.2843,660.6087,3676.0
2023-05-18 10:05:00,671.51,672.29,671.51,671.59,1416.0,660.2253,660.9922,660.2253,660.3039,1416.0
2023-05-18 10:10:00,672.68,673.54,672.68,673.25,400.0,661.3756,662.2212,661.3756,661.936,400.0
2023-05-18 10:15:00,673.25,673.25,673.25,673.25,0.0,661.936,661.936,661.936,661.936,0.0
2023-05-18 10:20:00,674.29,675.49,674.29,674.88,1407.0,662.9586,664.1384,662.9586,663.5387,1407.0
2023-05-18 10:25:00,675.85,675.85,675.85,675.85,100.0,664.4924,664.4924,664.4924,664.4924,100.0
2023-05-18 10:30:00,675.85,675.85,675.85,675.85,0.0,664.4924,664.4924,664.4924,664.4924,0.0
2023-05-18 10:35:00,676.43,676.73,676.42,676.73,200.0,665.0626,665.3576,665.0528,665.3576,200.0
2023-05-18 10:40:00,676.52,676.62,676.34,676.56,451.0,665.1511,665.2494,664.9741,665.1904,451.0
2023-05-18 10:45:00,675.86,676.72,675.47,676.72,600.0,664.5022,665.3477,664.1187,665.3477,600.0
2023-05-18 10:50:00,676.0,676.0,676.0,676.0,100.0,664.6398,664.6398,664.6398,664.6398,100.0
2023-05-18 10:55:00,677.38,678.24,677.38,677.69,1316.0,665.9966,666.8422,665.9966,666.3014,1316.0
2023-05-18 11:00:00,678.96,678.96,678.96,678.96,100.0,667.5501,667.5501,667.5501,667.5501,100.0
2023-05-18 11:05:00,679.05,679.05,678.43,678.43,471.0,667.6386,667.6386,667.029,667.029,471.0
2023-05-18 11:10:00,678.43,678.43,678.43,678.43,0.0,667.029,667.029,667.029,667.029,0.0
2023-05-18 11:15:00,678.35,678.41,677.31,677.31,601.0,666.9503,667.0093,665.9278,665.9278,601.0
2023-05-18 11:20:00,676.71,677.05,676.26,677.04,600.0,665.3379,665.6722,664.8955,665.6624,600.0
2023-05-18 11:25:00,677.04,677.04,677.04,677.04,0.0,665.6624,665.6624,665.6624,665.6624,0.0
2023-05-18 11:30:00,677.04,677.04,677.04,677.04,0.0,665.6624,665.6624,665.6624,665.6624,0.0
2023-05-18 11:35:00,676.28,676.88,676.01,676.01,701.0,664.9151,665.505,664.6497,664.6497,701.0
2023-05-18 11:40:00,676.0,676.18,676.0,676.13,500.0,664.6398,664.8168,664.6398,664.7676,500.0
2023-05-18 11:45:00,676.82,677.09,676.82,677.01,306.0,665.4461,665.7115,665.4461,665.6329,306.0
2023-05-18 11:50:00,677.29,677.65,676.81,677.24,1100.0,665.9082,666.2621,665.4362,665.859,1100.0
2023-05-18 11:55:00,675.91,675.92,675.91,675.92,238.0,664.5513,664.5612,664.5513,664.5612,238.0
2023-05-18 12:00:00,673.85,673.85,672.75,672.75,1718.0,662.526,662.526,661.4444,661.4444,1718.0
2023-05-18 12:05:00,672.42,672.42,671.73,672.27,853.0,661.12,661.12,660.4416,660.9725,853.0
2023-05-18 12:10:00,672.27,672.27,672.27,672.27,0.0,660.9725,660.9725,660.9725,660.9725,0.0
2023-05-18 12:15:00,671.91,672.52,671.58,672.52,1124.0,660.6186,661.2183,660.2941,661.2183,1124.0
2023-05-18 12:20:00,672.63,672.94,672.63,672.94,200.0,661.3265,661.6313,661.3265,661.6313,200.0
2023-05-18 12:25:00,672.85,672.85,672.85,672.85,100.0,661.5428,661.5428,661.5428,661.5428,100.0
2023-05-18 12:30:00,672.38,672.38,672.38,672.38,124.0,661.0807,661.0807,661.0807,661.0807,124.0
2023-05-18 12:35:00,672.23,672.23,671.7,671.7,400.0,660.9332,660.9332,660.4121,660.4121,400.0
2023-05-18 12:40:00,671.7,671.7,671.7,671.7,0.0,660.4121,660.4121,660.4121,660.4121,0.0
2023-05-18 12:45:00,672.71,672.71,672.71,672.71,100.0,661.4051,661.4051,661.4051,661.4051,100.0
2023-05-18 12:50:00,672.61,672.72,672.61,672.72,200.0,661.3068,661.415,661.3068,661.415,200.0
2023-05-18 12:55:00,671.89,671.89,671.89,671.89,134.0,660.5989,660.5989,660.5989,660.5989,134.0
2023-05-18 13:00:00,672.75,672.92,672.75,672.88,500.0,661.4444,661.6116,661.4444,661.5723,500.0
2023-05-18 13:05:00,673.17,673.21,672.8,673.21,750.0,661.8574,661.8967,661.4936,661.8967,750.0
2023-05-18 13:10:00,672.82,672.82,672.82,672.82,200.0,661.5133,661.5133,661.5133,661.5133,200.0
2023-05-18 13:15:00,672.58,673.34,672.57,673.34,300.0,661.2773,662.0245,661.2675,662.0245,300.0
2023-05-18 13:20:00,673.3,673.3,673.3,673.3,100.0,661.9852,661.9852,661.9852,661.9852,100.0
2023-05-18 13:25:00,673.18,673.18,673.18,673.18,100.0,661.8672,661.8672,661.8672,661.8672,100.0
2023-05-18 13:30:00,671.89,671.89,671.89,671.89,100.0,660.5989,660.5989,660.5989,660.5989,100.0
2023-05-18 13:35:00,672.18,672.18,671.49,671.5,200.0,660.884,660.884,660.2056,660.2155,200.0
2023-05-18 13:40:00,671.06,671.06,671.06,671.06,506.0,659.7828,659.7828,659.7828,659.7828,506.0
2023-05-18 13:45:00,670.34,671.47,670.34,671.04,593.0,659.0749,660.186,659.0749,659.7632,593.0
2023-05-18 13:50:00,671.04,671.04,671.04,671.04,0.0,659.7632,659.7632,659.7632,659.7632,0.0
2023-05-18 13:55:00,670.4,671.07,670.4,671.07,603.0,659.1339,659.7927,659.1339,659.7927,603.0
2023-05-18 14:00:00,671.2,671.29,671.19,671.29,200.0,659.9205,660.009,659.9107,660.009,200.0
2023-05-18 14:05:00,671.29,671.29,671.29,671.29,0.0,660.009,660.009,660.009,660.009,0.0
2023-05-18 14:10:00,671.07,671.08,670.74,671.08,525.0,659.7927,659.8025,659.4682,659.8025,525.0
2023-05-18 14:15:00,671.59,672.39,671.14,672.38,1891.0,660.3039,661.0905,659.8615,661.0807,1891.0
2023-05-18 14:20:00,672.67,672.94,672.67,672.94,200.0,661.3658,661.6313,661.3658,661.6313,200.0
2023-05-18 14:25:00,673.22,673.26,673.22,673.26,200.0,661.9066,661.9459,661.9066,661.9459,200.0
2023-05-18 14:30:00,673.26,673.28,673.26,673.28,200.0,661.9459,661.9655,661.9459,661.9655,200.0
2023-05-18 14:35:00,673.88,673.93,673.28,673.4,1760.0,662.5555,662.6046,661.9655,662.0835,1760.0
2023-05-18 14:40:00,673.03,673.27,673.03,673.24,1945.0,661.7197,661.9557,661.7197,661.9262,1945.0
2023-05-18 14:45:00,673.05,673.05,673.04,673.05,100.0,661.7394,661.7394,661.7296,661.7394,100.0
2023-05-18 14:50:00,673.05,673.05,673.05,673.05,0.0,661.7394,661.7394,661.7394,661.7394,0.0
2023-05-18 14:55:00,673.3,673.3,673.29,673.3,100.0,661.9852,661.9852,661.9754,661.9852,100.0
2023-05-18 15:00:00,673.4,673.58,672.94,673.28,1000.0,662.0835,662.2605,661.6313,661.9655,1000.0
2023-05-18 15:05:00,672.69,673.16,672.69,673.16,200.0,661.3855,661.8476,661.3855,661.8476,200.0
2023-05-18 15:10:00,673.78,674.29,673.78,674.26,474.0,662.4571,662.9586,662.4571,662.9291,474.0
2023-05-18 15:15:00,674.28,674.77,674.28,674.77,320.0,662.9487,663.4305,662.9487,663.4305,320.0
2023-05-18 15:20:00,674.86,675.15,674.8,675.14,2790.0,663.519,663.8041,663.46,663.7943,2790.0
2023-05-18 15:25:00,675.74,675.74,675.73,675.74,200.0,664.3842,664.3842,664.3744,664.3842,200.0
2023-05-18 15:30:00,675.82,675.98,675.68,675.98,1002.0,664.4629,664.6202,664.3252,664.6202,1002.0
2023-05-18 15:35:00,675.95,676.61,675.89,676.61,700.0,664.5907,665.2396,664.5317,665.2396,700.0
2023-05-18 15:40:00,678.0,678.79,678.0,678.78,2881.0,666.6062,667.3829,666.6062,667.3731,2881.0
2023-05-18 15:45:00,678.96,678.96,678.19,678.2,800.0,667.5501,667.5501,666.793,666.8029,800.0
2023-05-18 15:50:00,678.52,679.76,678.13,678.13,1214.0,667.1175,668.3366,666.734,666.734,1214.0
2023-05-18 15:55:00,679.13,680.18,679.09,679.09,3852.0,667.7172,668.7496,667.6779,667.6779,3852.0
2023-05-19 09:30:00,683.76,683.76,683.76,683.76,5381.0,672.2694,672.2694,672.2694,672.2694,5381.0
2023-05-19 09:35:00,683.76,683.76,683.76,683.76,0.0,672.2694,672.2694,672.2694,672.2694,0.0
2023-05-19 09:40:00,683.43,683.43,683.43,683.43,320.0,671.945,671.945,671.945,671.945,320.0
2023-05-19 09:45:00,684.56,686.21,683.99,686.21,570.0,673.056,674.6783,672.4956,674.6783,570.0
2023-05-19 09:50:00,685.86,685.86,685.1,685.1,200.0,674.3341,674.3341,673.5869,673.5869,200.0
2023-05-19 09:55:00,686.22,686.51,685.03,685.54,1569.0,674.6881,674.9732,673.5181,674.0195,1569.0
2023-05-19 10:00:00,685.77,686.23,685.3,685.58,700.0,674.2456,674.6979,673.7835,674.0588,700.0
2023-05-19 10:05:00,685.3,685.81,685.29,685.81,306.0,673.7835,674.285,673.7737,674.285,306.0
2023-05-19 10:10:00,685.16,685.16,684.94,684.94,200.0,673.6459,673.6459,673.4296,673.4296,200.0
2023-05-19 10:15:00,684.25,684.25,683.61,683.61,400.0,672.7512,672.7512,672.1219,672.1219,400.0
2023-05-19 10:20:00,684.14,684.29,683.53,683.54,1066.0,672.643,672.7905,672.0433,672.0531,1066.0
2023-05-19 10:25:00,683.16,683.16,682.66,682.95,500.0,671.6795,671.6795,671.1879,671.473,500.0
2023-05-19 10:30:00,682.95,682.95,682.95,682.95,0.0,671.473,671.473,671.473,671.473,0.0
2023-05-19 10:35:00,682.81,683.29,682.54,682.93,750.0,671.3354,671.8073,671.0699,671.4534,750.0
2023-05-19 10:40:00,683.51,684.33,683.51,684.33,420.0,672.0236,672.8298,672.0236,672.8298,420.0
2023-05-19 10:45:00,683.62,683.62,683.39,683.39,200.0,672.1318,672.1318,671.9056,671.9056,200.0
2023-05-19 10:50:00,683.59,684.03,682.92,683.1,1245.0,672.1023,672.5349,671.4435,671.6205,1245.0
2023-05-19 10:55:00,682.85,682.85,681.85,681.85,203.0,671.3747,671.3747,670.3915,670.3915,203.0
2023-05-19 11:00:00,682.53,682.86,682.21,682.86,724.0,671.0601,671.3846,670.7455,671.3846,724.0
2023-05-19 11:05:00,680.55,680.57,680.55,680.57,300.0,669.1134,669.133,669.1134,669.133,300.0
2023-05-19 11:10:00,680.36,680.36,680.36,680.36,100.0,668.9266,668.9266,668.9266,668.9266,100.0
2023-05-19 11:15:00,679.38,679.65,678.99,678.99,802.0,667.963,668.2285,667.5796,667.5796,802.0
2023-05-19 11:20:00,678.99,678.99,678.99,678.99,0.0,667.5796,667.5796,667.5796,667.5796,0.0
2023-05-19 11:25:00,679.55,679.55,679.33,679.4,400.0,668.1302,668.1302,667.9139,667.9827,400.0
2023-05-19 11:30:00,678.99,678.99,678.81,678.88,818.0,667.5796,667.5796,667.4026,667.4714,818.0
2023-05-19 11:35:00,677.75,677.75,677.75,677.75,100.0,666.3604,666.3604,666.3604,666.3604,100.0
2023-05-19 11:40:00,678.72,678.98,678.72,678.98,233.0,667.3141,667.5698,667.3141,667.5698,233.0
2023-05-19 11:45:00,679.63,680.52,679.3,679.3,800.0,668.2088,669.0839,667.8844,667.8844,800.0
2023-05-19 11:50:00,679.3,679.3,679.3,679.3,0.0,667.8844,667.8844,667.8844,667.8844,0.0
2023-05-19 11:55:00,679.83,680.23,679.83,680.23,200.0,668.4055,668.7987,668.4055,668.7987,200.0
2023-05-19 12:00:00,679.64,679.67,679.64,679.67,200.0,668.2187,668.2482,668.2187,668.2482,200.0
2023-05-19 12:05:00,679.84,679.84,679.09,679.33,505.0,668.4153,668.4153,667.6779,667.9139,505.0
2023-05-19 12:10:00,679.74,679.74,679.74,679.74,117.0,668.317,668.317,668.317,668.317,117.0
2023-05-19 12:15:00,679.56,679.56,678.84,679.08,600.0,668.14,668.14,667.4321,667.6681,600.0
2023-05-19 12:20:00,679.08,679.08,679.08,679.08,0.0,667.6681,667.6681,667.6681,667.6681,0.0
2023-05-19 12:25:00,679.13,679.13,679.13,679.13,100.0,667.7172,667.7172,667.7172,667.7172,100.0
2023-05-19 12:30:00,677.6,677.6,677.6,677.6,100.0,666.2129,666.2129,666.2129,666.2129,100.0
2023-05-19 12:35:00,677.6,677.6,677.6,677.6,0.0,666.2129,666.2129,666.2129,666.2129,0.0
2023-05-19 12:40:00,677.6,677.6,677.6,677.6,0.0,666.2129,666.2129,666.2129,666.2129,0.0
2023-05-19 12:45:00,679.09,680.42,678.95,680.36,1500.0,667.6779,668.9856,667.5403,668.9266,1500.0
2023-05-19 12:50:00,680.36,680.36,680.36,680.36,0.0,668.9266,668.9266,668.9266,668.9266,0.0
2023-05-19 12:55:00,679.73,679.73,679.73,679.73,100.0,668.3072,668.3072,668.3072,668.3072,100.0
2023-05-19 13:00:00,679.92,679.92,679.92,679.92,199.0,668.494,668.494,668.494,668.494,199.0
2023-05-19 13:05:00,679.92,679.92,679.92,679.92,0.0,668.494,668.494,668.494,668.494,0.0
2023-05-19 13:10:00,679.2,679.24,678.75,678.76,344.0,667.7861,667.8254,667.3436,667.3535,344.0
2023-05-19 13:15:00,679.43,680.76,679.43,680.76,200.0,668.0122,669.3198,668.0122,669.3198,200.0
2023-05-19 13:20:00,679.75,679.75,679.75,679.75,100.0,668.3268,668.3268,668.3268,668.3268,100.0
2023-05-19 13:25:00,679.67,679.67,679.67,679.67,100.0,668.2482,668.2482,668.2482,668.2482,100.0
2023-05-19 13:30:00,679.71,679.71,679.71,679.71,100.0,668.2875,668.2875,668.2875,668.2875,100.0
2023-05-19 13:35:00,680.34,680.34,679.56,679.57,280.0,668.9069,668.9069,668.14,668.1498,280.0
2023-05-19 13:40:00,679.17,679.17,679.17,679.17,100.0,667.7566,667.7566,667.7566,667.7566,100.0
2023-05-19 13:45:00,678.48,679.03,678.48,679.03,300.0,667.0782,667.6189,667.0782,667.6189,300.0
2023-05-19 13:50:00,679.03,679.03,679.03,679.03,0.0,667.6189,667.6189,667.6189,667.6189,0.0
2023-05-19 13:55:00,679.03,679.03,679.03,679.03,0.0,667.6189,667.6189,667.6189,667.6189,0.0
2023-05-19 14:00:00,677.88,677.88,677.88,677.88,100.0,666.4882,666.4882,666.4882,666.4882,100.0
2023-05-19 14:05:00,677.88,677.88,677.88,677.88,0.0,666.4882,666.4882,666.4882,666.4882,0.0
2023-05-19 14:10:00,678.01,678.58,677.93,678.58,2300.0,666.6161,667.1765,666.5374,667.1765,2300.0
2023-05-19 14:15:00,678.52,679.96,678.21,679.96,3062.0,667.1175,668.5333,666.8127,668.5333,3062.0
2023-05-19 14:20:00,680.02,680.51,679.7,679.7,300.0,668.5923,669.074,668.2777,668.2777,300.0
2023-05-19 14:25:00,680.28,680.28,680.28,680.28,100.0,668.8479,668.8479,668.8479,668.8479,100.0
2023-05-19 14:30:00,679.75,679.75,679.18,679.18,383.0,668.3268,668.3268,667.7664,667.7664,383.0
2023-05-19 14:35:00,679.28,680.31,679.28,679.91,400.0,667.8647,668.8774,667.8647,668.4841,400.0
2023-05-19 14:40:00,679.91,679.91,679.91,679.91,0.0,668.4841,668.4841,668.4841,668.4841,0.0
2023-05-19 14:45:00,679.74,679.74,679.74,679.74,200.0,668.317,668.317,668.317,668.317,200.0
2023-05-19 14:50:00,679.93,680.38,679.93,680.38,300.0,668.5038,668.9462,668.5038,668.9462,300.0
2023-05-19 14:55:00,680.18,680.18,680.18,680.18,100.0,668.7496,668.7496,668.7496,668.7496,100.0
2023-05-19 15:00:00,679.97,679.97,679.74,679.74,200.0,668.5431,668.5431,668.317,668.317,200.0
2023-05-19 15:05:00,679.81,679.81,679.81,679.81,100.0,668.3858,668.3858,668.3858,668.3858,100.0
2023-05-19 15:10:00,679.69,680.21,679.44,680.21,502.0,668.2678,668.7791,668.022,668.7791,502.0
2023-05-19 15:15:00,679.9,679.96,679.88,679.96,306.0,668.4743,668.5333,668.4546,668.5333,306.0
2023-05-19 15:20:00,679.56,679.82,679.56,679.82,304.0,668.14,668.3956,668.14,668.3956,304.0
2023-05-19 15:25:00,679.77,680.14,679.44,680.13,1000.0,668.3465,668.7103,668.022,668.7004,1000.0
2023-05-19 15:30:00,679.66,680.32,679.62,680.18,961.0,668.2383,668.8872,668.199,668.7496,961.0
2023-05-19 15:35:00,680.27,681.6,680.27,681.6,625.0,668.8381,670.1457,668.8381,670.1457,625.0
2023-05-19 15:40:00,681.93,682.61,681.21,681.21,2401.0,670.4702,671.1388,669.7623,669.7623,2401.0
2023-05-19 15:45:00,681.48,681.48,680.79,681.1,1331.0,670.0277,670.0277,669.3493,669.6541,1331.0
2023-05-19 15:50:00,680.94,681.3,680.72,681.05,775.0,669.4968,669.8508,669.2805,669.605,775.0
2023-05-19 15:55:00,680.89,682.03,680.25,681.78,9299.0,669.4477,670.5685,668.8184,670.3227,9299.0
2023-05-22 09:30:00,681.57,681.59,681.57,681.59,1558.0,670.1162,670.1359,670.1162,670.1359,1558.0
2023-05-22 09:35:00,681.59,681.59,681.59,681.59,0.0,670.1359,670.1359,670.1359,670.1359,0.0
2023-05-22 09:40:00,683.98,683.98,682.79,682.79,200.0,672.4857,672.4857,671.3157,671.3157,200.0
2023-05-22 09:45:00,681.99,681.99,681.15,681.88,525.0,670.5292,670.5292,669.7033,670.421,525.0
2023-05-22 09:50:00,680.39,680.39,680.37,680.37,200.0,668.9561,668.9561,668.9364,668.9364,200.0
2023-05-22 09:55:00,680.84,680.84,679.23,679.23,482.0,669.3985,669.3985,667.8156,667.8156,482.0
2023-05-22 10:00:00,679.25,679.25,678.02,678.82,550.0,667.8352,667.8352,666.6259,667.4124,550.0
2023-05-22 10:05:00,679.52,679.81,676.28,676.33,2700.0,668.1007,668.3858,664.9151,664.9643,2700.0
2023-05-22 10:10:00,677.75,680.27,677.75,680.06,774.0,666.3604,668.8381,666.3604,668.6316,774.0
2023-05-22 10:15:00,680.66,680.75,678.78,680.22,3657.0,669.2215,669.31,667.3731,668.7889,3657.0
2023-05-22 10:20:00,679.33,680.23,679.3,680.02,600.0,667.9139,668.7987,667.8844,668.5923,600.0
2023-05-22 10:25:00,679.37,679.69,679.13,679.13,700.0,667.9532,668.2678,667.7172,667.7172,700.0
2023-05-22 10:30:00,679.13,679.13,679.13,679.13,0.0,667.7172,667.7172,667.7172,667.7172,0.0
2023-05-22 10:35:00,679.75,680.35,677.97,678.6,2250.0,668.3268,668.9167,666.5767,667.1961,2250.0
2023-05-22 10:40:00,676.99,676.99,676.56,676.61,927.0,665.6132,665.6132,665.1904,665.2396,927.0
2023-05-22 10:45:00,676.96,677.31,676.23,676.42,1308.0,665.5837,665.9278,664.866,665.0528,1308.0
2023-05-22 10:50:00,676.88,676.89,676.56,676.82,800.0,665.505,665.5149,665.1904,665.4461,800.0
2023-05-22 10:55:00,676.76,677.2,676.31,677.13,1550.0,665.3871,665.8197,664.9446,665.7508,1550.0
2023-05-22 11:00:00,677.88,678.18,677.88,678.08,500.0,666.4882,666.7832,666.4882,666.6849,500.0
2023-05-22 11:05:00,678.57,679.02,678.55,679.02,1203.0,667.1666,667.6091,667.147,667.6091,1203.0
2023-05-22 11:10:00,678.26,678.28,676.94,677.0,716.0,666.8619,666.8815,665.564,665.623,716.0
2023-05-22 11:15:00,677.57,678.1,677.57,678.1,403.0,666.1834,666.7045,666.1834,666.7045,403.0
2023-05-22 11:20:00,678.25,678.25,678.25,678.25,100.0,666.852,666.852,666.852,666.852,100.0
2023-05-22 11:25:00,679.32,679.32,679.16,679.16,309.0,667.904,667.904,667.7467,667.7467,309.0
2023-05-22 11:30:00,679.62,679.85,679.02,679.02,401.0,668.199,668.4251,667.6091,667.6091,401.0
2023-05-22 11:35:00,678.91,679.2,678.91,679.19,500.0,667.5009,667.7861,667.5009,667.7762,500.0
2023-05-22 11:40:00,678.51,678.51,677.84,677.84,200.0,667.1077,667.1077,666.4489,666.4489,200.0
2023-05-22 11:45:00,677.26,677.26,677.26,677.26,100.0,665.8787,665.8787,665.8787,665.8787,100.0
2023-05-22 11:50:00,677.75,677.75,677.75,677.75,100.0,666.3604,666.3604,666.3604,666.3604,100.0
2023-05-22 11:55:00,678.14,678.38,677.98,678.07,525.0,666.7439,666.9798,666.5866,666.675,525.0
2023-05-22 12:00:00,678.61,678.61,678.61,678.61,100.0,667.206,667.206,667.206,667.206,100.0
2023-05-22 12:05:00,678.73,678.82,677.49,677.5,700.0,667.324,667.4124,666.1048,666.1146,700.0
2023-05-22 12:10:00,677.5,677.5,677.5,677.5,0.0,666.1146,666.1146,666.1146,666.1146,0.0
2023-05-22 12:15:00,677.1,677.4,677.1,677.39,200.0,665.7213,666.0163,665.7213,666.0065,200.0
2023-05-22 12:20:00,677.83,677.83,676.67,676.67,819.0,666.4391,666.4391,665.2986,665.2986,819.0
2023-05-22 12:25:00,676.51,677.45,676.51,677.45,1107.0,665.1413,666.0655,665.1413,666.0655,1107.0
2023-05-22 12:30:00,676.29,677.03,676.29,676.44,621.0,664.925,665.6525,664.925,665.0724,621.0
2023-05-22 12:35:00,676.21,676.21,676.14,676.14,200.0,664.8463,664.8463,664.7775,664.7775,200.0
2023-05-22 12:40:00,675.44,676.02,675.36,676.01,435.0,664.0892,664.6595,664.0106,664.6497,435.0
2023-05-22 12:45:00,675.29,675.29,675.2,675.2,300.0,663.9418,663.9418,663.8533,663.8533,300.0
2023-05-22 12:50:00,675.29,676.35,675.06,676.35,1800.0,663.9418,664.984,663.7156,664.984,1800.0
2023-05-22 12:55:00,676.35,676.35,676.35,676.35,0.0,664.984,664.984,664.984,664.984,0.0
2023-05-22 13:00:00,677.31,677.66,676.92,676.92,1387.0,665.9278,666.2719,665.5444,665.5444,1387.0
2023-05-22 13:05:00,677.66,677.66,677.66,677.66,100.0,666.2719,666.2719,666.2719,666.2719,100.0
2023-05-22 13:10:00,677.79,677.79,677.08,677.08,600.0,666.3998,666.3998,665.7017,665.7017,600.0
2023-05-22 13:15:00,675.97,676.31,675.75,676.2,1000.0,664.6103,664.9446,664.394,664.8365,1000.0
2023-05-22 13:20:00,675.78,675.93,674.75,675.53,1562.0,664.4235,664.571,663.4108,664.1777,1562.0
2023-05-22 13:25:00,675.53,675.53,675.53,675.53,0.0,664.1777,664.1777,664.1777,664.1777,0.0
2023-05-22 13:30:00,675.53,675.53,675.53,675.53,0.0,664.1777,664.1777,664.1777,664.1777,0.0
2023-05-22 13:35:00,674.29,674.34,673.95,674.08,800.0,662.9586,663.0077,662.6243,662.7521,800.0
2023-05-22 13:40:00,674.36,675.08,671.99,671.99,4150.0,663.0274,663.7353,660.6972,660.6972,4150.0
2023-05-22 13:45:00,673.41,673.55,673.09,673.55,500.0,662.0934,662.231,661.7787,662.231,500.0
2023-05-22 13:50:00,673.55,673.55,673.55,673.55,0.0,662.231,662.231,662.231,662.231,0.0
2023-05-22 13:55:00,673.5,673.52,671.14,671.64,4483.0,662.1818,662.2015,659.8615,660.3531,4483.0
2023-05-22 14:00:00,671.95,671.98,671.69,671.69,300.0,660.6579,660.6874,660.4023,660.4023,300.0
2023-05-22 14:05:00,672.02,672.39,671.7,672.38,2217.0,660.7267,661.0905,660.4121,661.0807,2217.0
2023-05-22 14:10:00,672.38,672.38,672.38,672.38,0.0,661.0807,661.0807,661.0807,661.0807,0.0
2023-05-22 14:15:00,672.63,672.63,670.64,672.56,2928.0,661.3265,661.3265,659.3699,661.2576,2928.0
2023-05-22 14:20:00,672.66,672.66,672.65,672.66,122.0,661.356,661.356,661.3461,661.356,122.0
2023-05-22 14:25:00,672.69,672.79,672.45,672.45,1200.0,661.3855,661.4838,661.1495,661.1495,1200.0
2023-05-22 14:30:00,671.99,671.99,670.25,671.8,3000.0,660.6972,660.6972,658.9865,660.5104,3000.0
2023-05-22 14:35:00,672.0,672.09,670.84,670.84,3209.0,660.7071,660.7955,659.5665,659.5665,3209.0
2023-05-22 14:40:00,671.23,671.23,670.71,671.13,711.0,659.95,659.95,659.4387,659.8517,711.0
2023-05-22 14:45:00,671.28,671.49,671.28,671.49,400.0,659.9992,660.2056,659.9992,660.2056,400.0
2023-05-22 14:50:00,671.88,672.54,671.88,672.54,300.0,660.5891,661.238,660.5891,661.238,300.0
2023-05-22 14:55:00,672.46,672.46,672.29,672.29,400.0,661.1593,661.1593,660.9922,660.9922,400.0
2023-05-22 15:00:00,672.24,672.24,671.45,671.45,831.0,660.943,660.943,660.1663,660.1663,831.0
2023-05-22 15:05:00,671.48,672.07,671.48,672.07,200.0,660.1958,660.7759,660.1958,660.7759,200.0
2023-05-22 15:10:00,671.45,672.09,670.47,671.71,2400.0,660.1663,660.7955,659.2028,660.4219,2400.0
2023-05-22 15:15:00,671.49,671.49,670.52,671.17,800.0,660.2056,660.2056,659.2519,659.891,800.0
2023-05-22 15:20:00,671.22,671.22,669.54,669.79,800.0,659.9402,659.9402,658.2884,658.5342,800.0
2023-05-22 15:25:00,669.82,670.48,669.66,670.21,2699.0,658.5637,659.2126,658.4064,658.9471,2699.0
2023-05-22 15:30:00,670.92,671.89,670.91,671.89,1490.0,659.6452,660.5989,659.6354,660.5989,1490.0
2023-05-22 15:35:00,672.41,673.12,672.4,673.1,1400.0,661.1102,661.8082,661.1003,661.7886,1400.0
2023-05-22 15:40:00,673.22,673.95,672.79,672.79,3778.0,661.9066,662.6243,661.4838,661.4838,3778.0
2023-05-22 15:45:00,673.23,673.37,670.62,671.36,4236.0,661.9164,662.054,659.3502,660.0778,4236.0
2023-05-22 15:50:00,671.37,671.37,669.45,669.45,9047.0,660.0876,660.0876,658.1999,658.1999,9047.0
2023-05-22 15:55:00,669.86,671.28,669.69,671.24,13680.0,658.603,659.9992,658.4359,659.9598,13680.0
2023-05-23 09:30:00,666.58,668.88,666.5,666.5,3020.0,655.3781,657.6395,655.2995,655.2995,3020.0
2023-05-23 09:35:00,665.33,665.33,661.0,661.0,932.0,654.1491,654.1491,649.8919,649.8919,932.0
2023-05-23 09:40:00,661.0,662.01,660.8,662.01,1917.0,649.8919,650.8849,649.6953,650.8849,1917.0
2023-05-23 09:45:00,662.3,662.3,662.3,662.3,100.0,651.1701,651.1701,651.1701,651.1701,100.0
2023-05-23 09:50:00,662.3,662.3,662.3,662.3,0.0,651.1701,651.1701,651.1701,651.1701,0.0
2023-05-23 09:55:00,664.5,664.5,663.71,663.71,200.0,653.3331,653.3331,652.5564,652.5564,200.0
2023-05-23 10:00:00,663.49,663.49,663.49,663.49,218.0,652.3401,652.3401,652.3401,652.3401,218.0
2023-05-23 10:05:00,663.49,663.88,663.02,663.48,807.0,652.3401,652.7235,651.878,652.3302,807.0
2023-05-23 10:10:00,664.5,664.5,663.82,663.88,890.0,653.3331,653.3331,652.6645,652.7235,890.0
2023-05-23 10:15:00,664.0,664.52,663.59,663.94,2940.0,652.8415,653.3528,652.4384,652.7825,2940.0
2023-05-23 10:20:00,664.01,664.83,664.01,664.83,670.0,652.8513,653.6575,652.8513,653.6575,670.0
2023-05-23 10:25:00,665.56,665.56,664.91,664.91,200.0,654.3753,654.3753,653.7362,653.7362,200.0
2023-05-23 10:30:00,664.59,664.59,664.58,664.59,100.0,653.4216,653.4216,653.4117,653.4216,100.0
2023-05-23 10:35:00,665.05,665.05,664.57,664.57,300.0,653.8738,653.8738,653.4019,653.4019,300.0
2023-05-23 10:40:00,664.68,664.68,663.85,663.91,1600.0,653.5101,653.5101,652.694,652.753,1600.0
2023-05-23 10:45:00,663.86,664.46,663.65,664.46,1400.0,652.7038,653.2938,652.4974,653.2938,1400.0
2023-05-23 10:50:00,664.35,664.76,663.99,664.1,1000.0,653.1856,653.5887,652.8317,652.9398,1000.0
2023-05-23 10:55:00,664.0,664.07,663.87,664.07,600.0,652.8415,652.9103,652.7137,652.9103,600.0
2023-05-23 11:00:00,663.4,664.08,663.4,664.0,1000.0,652.2516,652.9201,652.2516,652.8415,1000.0
2023-05-23 11:05:00,663.79,664.0,663.79,664.0,200.0,652.635,652.8415,652.635,652.8415,200.0
2023-05-23 11:10:00,663.97,664.34,663.96,664.19,810.0,652.812,653.1758,652.8022,653.0283,810.0
2023-05-23 11:15:00,664.19,664.19,664.19,664.19,0.0,653.0283,653.0283,653.0283,653.0283,0.0
2023-05-23 11:20:00,664.23,664.46,664.22,664.46,915.0,653.0676,653.2938,653.0578,653.2938,915.0
2023-05-23 11:25:00,664.5,665.77,664.5,665.77,400.0,653.3331,654.5817,653.3331,654.5817,400.0
2023-05-23 11:30:00,666.04,666.04,665.39,665.39,301.0,654.8472,654.8472,654.2081,654.2081,301.0
2023-05-23 11:35:00,665.39,665.39,665.39,665.39,0.0,654.2081,654.2081,654.2081,654.2081,0.0
2023-05-23 11:40:00,665.36,665.36,664.38,664.38,1240.0,654.1786,654.1786,653.2151,653.2151,1240.0
2023-05-23 11:45:00,664.46,664.46,663.78,663.84,400.0,653.2938,653.2938,652.6252,652.6842,400.0
2023-05-23 11:50:00,664.19,665.02,664.12,665.02,1000.0,653.0283,653.8444,652.9595,653.8444,1000.0
2023-05-23 11:55:00,665.66,665.66,665.39,665.39,300.0,654.4736,654.4736,654.2081,654.2081,300.0
2023-05-23 12:00:00,665.57,666.07,665.34,665.35,588.0,654.3851,654.8767,654.159,654.1688,588.0
2023-05-23 12:05:00,665.35,665.35,665.35,665.35,0.0,654.1688,654.1688,654.1688,654.1688,0.0
2023-05-23 12:10:00,663.82,664.67,663.81,664.67,200.0,652.6645,653.5002,652.6547,653.5002,200.0
2023-05-23 12:15:00,663.51,663.79,663.51,663.79,300.0,652.3597,652.635,652.3597,652.635,300.0
2023-05-23 12:20:00,663.35,664.72,663.35,664.71,1194.0,652.2024,653.5494,652.2024,653.5396,1194.0
2023-05-23 12:25:00,664.5,664.55,664.15,664.15,434.0,653.3331,653.3823,652.989,652.989,434.0
2023-05-23 12:30:00,664.15,664.15,664.15,664.15,0.0,652.989,652.989,652.989,652.989,0.0
2023-05-23 12:35:00,664.07,664.35,663.48,663.51,3316.0,652.9103,653.1856,652.3302,652.3597,3316.0
2023-05-23 12:40:00,663.02,663.54,663.02,663.54,964.0,651.878,652.3892,651.878,652.3892,964.0
2023-05-23 12:45:00,663.6,663.6,662.75,662.99,910.0,652.4482,652.4482,651.6125,651.8485,910.0
2023-05-23 12:50:00,663.12,663.29,663.12,663.29,427.0,651.9763,652.1434,651.9763,652.1434,427.0
2023-05-23 12:55:00,663.79,663.79,663.33,663.36,900.0,652.635,652.635,652.1828,652.2122,900.0
2023-05-23 13:00:00,663.17,663.17,662.6,662.83,700.0,652.0254,652.0254,651.465,651.6912,700.0
2023-05-23 13:05:00,662.76,663.12,662.76,662.93,1286.0,651.6223,651.9763,651.6223,651.7895,1286.0
2023-05-23 13:10:00,663.64,663.95,663.64,663.92,800.0,652.4875,652.7923,652.4875,652.7628,800.0
2023-05-23 13:15:00,663.63,663.63,663.01,663.13,600.0,652.4777,652.4777,651.8681,651.9861,600.0
2023-05-23 13:20:00,662.46,663.08,662.45,663.08,300.0,651.3274,651.937,651.3175,651.937,300.0
2023-05-23 13:25:00,663.11,663.11,661.82,662.02,1251.0,651.9664,651.9664,650.6981,650.8948,1251.0
2023-05-23 13:30:00,661.69,662.21,661.5,661.99,1953.0,650.5703,651.0816,650.3835,650.8653,1953.0
2023-05-23 13:35:00,661.9,662.73,661.89,662.68,1081.0,650.7768,651.5928,650.767,651.5437,1081.0
2023-05-23 13:40:00,663.26,663.26,662.94,662.94,400.0,652.1139,652.1139,651.7993,651.7993,400.0
2023-05-23 13:45:00,662.76,662.86,662.76,662.86,500.0,651.6223,651.7207,651.6223,651.7207,500.0
2023-05-23 13:50:00,662.86,662.98,662.85,662.88,300.0,651.7207,651.8386,651.7108,651.7403,300.0
2023-05-23 13:55:00,662.61,662.63,662.22,662.3,1721.0,651.4749,651.4945,651.0914,651.1701,1721.0
2023-05-23 14:00:00,662.58,662.99,662.51,662.99,600.0,651.4454,651.8485,651.3765,651.8485,600.0
2023-05-23 14:05:00,663.32,663.52,662.46,662.46,998.0,652.1729,652.3696,651.3274,651.3274,998.0
2023-05-23 14:10:00,662.08,662.44,661.67,662.0,2359.0,650.9538,651.3077,650.5506,650.8751,2359.0
2023-05-23 14:15:00,662.02,662.3,661.86,662.0,700.0,650.8948,651.1701,650.7375,650.8751,700.0
2023-05-23 14:20:00,661.84,661.85,660.81,661.0,4562.0,650.7178,650.7276,649.7051,649.8919,4562.0
2023-05-23 14:25:00,660.83,662.03,660.82,661.9,6997.0,649.7248,650.9046,649.7149,650.7768,6997.0
2023-05-23 14:30:00,661.86,661.92,661.85,661.92,200.0,650.7375,650.7964,650.7276,650.7964,200.0
2023-05-23 14:35:00,661.11,661.14,660.93,660.93,535.0,650.0001,650.0296,649.8231,649.8231,535.0
2023-05-23 14:40:00,660.84,660.84,660.4,660.4,600.0,649.7346,649.7346,649.302,649.302,600.0
2023-05-23 14:45:00,660.59,660.67,659.83,659.85,882.0,649.4888,649.5675,648.7416,648.7612,882.0
2023-05-23 14:50:00,661.08,662.04,661.08,662.04,700.0,649.9706,650.9144,649.9706,650.9144,700.0
2023-05-23 14:55:00,661.72,661.72,661.72,661.72,100.0,650.5998,650.5998,650.5998,650.5998,100.0
2023-05-23 15:00:00,661.76,661.76,661.3,661.3,501.0,650.6391,650.6391,650.1869,650.1869,501.0
2023-05-23 15:05:00,661.19,661.19,660.68,660.81,467.0,650.0787,650.0787,649.5773,649.7051,467.0
2023-05-23 15:10:00,661.3,662.07,661.14,662.07,1190.0,650.1869,650.9439,650.0296,650.9439,1190.0
2023-05-23 15:15:00,662.29,662.7,661.6,661.61,3047.0,651.1602,651.5633,650.4818,650.4917,3047.0
2023-05-23 15:20:00,661.39,662.51,661.39,662.51,1000.0,650.2754,651.3765,650.2754,651.3765,1000.0
2023-05-23 15:25:00,663.19,663.52,662.73,663.12,1590.0,652.0451,652.3696,651.5928,651.9763,1590.0
2023-05-23 15:30:00,663.4,663.47,663.07,663.09,1145.0,652.2516,652.3204,651.9271,651.9468,1145.0
2023-05-23 15:35:00,663.07,663.38,662.04,662.04,2635.0,651.9271,652.2319,650.9144,650.9144,2635.0
2023-05-23 15:40:00,662.02,662.23,660.99,661.62,8567.0,650.8948,651.1012,649.8821,650.5015,8567.0
2023-05-23 15:45:00,661.86,662.79,661.62,662.78,2700.0,650.7375,651.6518,650.5015,651.642,2700.0
2023-05-23 15:50:00,662.56,662.56,660.0,660.0,5100.0,651.4257,651.4257,648.9087,648.9087,5100.0
2023-05-23 15:55:00,659.77,660.94,659.37,659.71,9929.0,648.6826,649.8329,648.2893,648.6236,9929.0
2023-05-24 09:30:00,661.4,661.4,658.06,658.51,3215.0,650.2852,650.2852,647.0013,647.4438,3215.0
2023-05-24 09:35:00,658.24,658.63,657.37,658.62,687.0,647.1783,647.5617,646.3229,647.5519,687.0
2023-05-24 09:40:00,658.22,658.23,658.21,658.23,500.0,647.1586,647.1685,647.1488,647.1685,500.0
2023-05-24 09:45:00,659.51,660.14,657.82,658.38,6434.0,648.4269,649.0464,646.7653,647.3159,6434.0
2023-05-24 09:50:00,659.55,660.52,658.88,659.07,1065.0,648.4663,649.42,647.8075,647.9943,1065.0
2023-05-24 09:55:00,659.47,660.7,659.47,659.6,1669.0,648.3876,649.5969,648.3876,648.5154,1669.0
2023-05-24 10:00:00,660.14,660.19,658.84,660.1,1800.0,649.0464,649.0955,647.7682,649.007,1800.0
2023-05-24 10:05:00,660.47,660.47,659.61,659.62,1710.0,649.3708,649.3708,648.5253,648.5351,1710.0
2023-05-24 10:10:00,659.65,660.61,658.63,660.61,3017.0,648.5646,649.5085,647.5617,649.5085,3017.0
2023-05-24 10:15:00,660.32,660.79,659.3,660.26,4300.0,649.2233,649.6854,648.2205,649.1643,4300.0
2023-05-24 10:20:00,659.95,660.03,658.79,659.17,4500.0,648.8596,648.9382,647.719,648.0927,4500.0
2023-05-24 10:25:00,659.25,659.63,658.81,659.58,2826.0,648.1713,648.5449,647.7387,648.4958,2826.0
2023-05-24 10:30:00,659.41,659.41,658.18,658.46,2882.0,648.3286,648.3286,647.1193,647.3946,2882.0
2023-05-24 10:35:00,658.99,660.17,658.24,658.89,17287.0,647.9157,649.0759,647.1783,647.8174,17287.0
2023-05-24 10:40:00,658.89,659.4,658.77,658.79,5000.0,647.8174,648.3188,647.6994,647.719,5000.0
2023-05-24 10:45:00,658.18,658.18,655.91,655.95,2762.0,647.1193,647.1193,644.8874,644.9268,2762.0
2023-05-24 10:50:00,655.05,655.38,654.96,655.38,917.0,644.0419,644.3664,643.9534,644.3664,917.0
2023-05-24 10:55:00,654.01,654.37,653.91,654.37,600.0,643.0194,643.3733,642.9211,643.3733,600.0
2023-05-24 11:00:00,653.97,654.58,653.81,654.2,500.0,642.98,643.5798,642.8227,643.2062,500.0
2023-05-24 11:05:00,654.22,655.16,654.03,654.96,1551.0,643.2258,644.15,643.039,643.9534,1551.0
2023-05-24 11:10:00,654.98,656.01,654.98,655.37,1036.0,643.9731,644.9858,643.9731,644.3565,1036.0
2023-05-24 11:15:00,655.84,655.84,655.49,655.49,206.0,644.8186,644.8186,644.4745,644.4745,206.0
2023-05-24 11:20:00,655.7,656.07,655.53,656.07,800.0,644.681,645.0448,644.5138,645.0448,800.0
2023-05-24 11:25:00,656.51,656.55,655.33,655.33,1000.0,645.4774,645.5167,644.3172,644.3172,1000.0
2023-05-24 11:30:00,655.12,655.17,654.15,655.17,800.0,644.1107,644.1599,643.157,644.1599,800.0
2023-05-24 11:35:00,654.99,654.99,654.81,654.96,403.0,643.9829,643.9829,643.8059,643.9534,403.0
2023-05-24 11:40:00,655.19,655.22,654.98,654.98,700.0,644.1795,644.209,643.9731,643.9731,700.0
2023-05-24 11:45:00,656.02,656.02,656.02,656.02,200.0,644.9956,644.9956,644.9956,644.9956,200.0
2023-05-24 11:50:00,655.16,655.16,655.16,655.16,100.0,644.15,644.15,644.15,644.15,100.0
2023-05-24 11:55:00,654.83,655.28,654.83,655.28,200.0,643.8256,644.268,643.8256,644.268,200.0
2023-05-24 12:00:00,655.28,655.28,655.28,655.28,0.0,644.268,644.268,644.268,644.268,0.0
2023-05-24 12:05:00,655.28,655.28,655.28,655.28,0.0,644.268,644.268,644.268,644.268,0.0
2023-05-24 12:10:00,654.5,654.5,654.26,654.28,653.0,643.5011,643.5011,643.2652,643.2848,653.0
2023-05-24 12:15:00,654.4,654.81,654.36,654.53,2406.0,643.4028,643.8059,643.3635,643.5306,2406.0
2023-05-24 12:20:00,654.53,654.53,654.53,654.53,0.0,643.5306,643.5306,643.5306,643.5306,0.0
2023-05-24 12:25:00,656.05,656.1,655.61,655.61,300.0,645.0251,645.0743,644.5925,644.5925,300.0
2023-05-24 12:30:00,655.59,655.59,655.59,655.59,100.0,644.5728,644.5728,644.5728,644.5728,100.0
2023-05-24 12:35:00,656.21,656.21,655.86,655.87,200.0,645.1824,645.1824,644.8383,644.8481,200.0
2023-05-24 12:40:00,656.1,656.64,655.37,655.63,1000.0,645.0743,645.6052,644.3565,644.6122,1000.0
2023-05-24 12:45:00,655.63,655.63,655.63,655.63,0.0,644.6122,644.6122,644.6122,644.6122,0.0
2023-05-24 12:50:00,655.84,655.84,655.72,655.72,200.0,644.8186,644.8186,644.7006,644.7006,200.0
2023-05-24 12:55:00,655.66,655.66,655.25,655.25,200.0,644.6416,644.6416,644.2385,644.2385,200.0
2023-05-24 13:00:00,654.2,654.2,654.18,654.18,508.0,643.2062,643.2062,643.1865,643.1865,508.0
2023-05-24 13:05:00,653.86,654.94,653.85,654.83,2883.0,642.8719,643.9337,642.8621,643.8256,2883.0
2023-05-24 13:10:00,654.83,654.83,654.09,654.1,2800.0,643.8256,643.8256,643.098,643.1079,2800.0
2023-05-24 13:15:00,654.26,654.27,654.06,654.17,1000.0,643.2652,643.275,643.0685,643.1767,1000.0
2023-05-24 13:20:00,653.97,654.81,653.96,654.31,1300.0,642.98,643.8059,642.9702,643.3143,1300.0
2023-05-24 13:25:00,654.27,654.65,654.27,654.64,300.0,643.275,643.6486,643.275,643.6388,300.0
2023-05-24 13:30:00,654.93,655.28,654.91,655.28,400.0,643.9239,644.268,643.9043,644.268,400.0
2023-05-24 13:35:00,655.34,655.34,655.33,655.34,200.0,644.327,644.327,644.3172,644.327,200.0
2023-05-24 13:40:00,655.95,655.95,655.76,655.76,500.0,644.9268,644.9268,644.74,644.74,500.0
2023-05-24 13:45:00,655.86,655.86,655.2,655.2,667.0,644.8383,644.8383,644.1894,644.1894,667.0
2023-05-24 13:50:00,653.84,654.41,653.84,654.08,800.0,642.8522,643.4127,642.8522,643.0882,800.0
2023-05-24 13:55:00,654.38,654.41,654.11,654.11,300.0,643.3832,643.4127,643.1177,643.1177,300.0
2023-05-24 14:00:00,654.98,654.98,654.06,654.13,600.0,643.9731,643.9731,643.0685,643.1374,600.0
2023-05-24 14:05:00,654.65,655.06,654.23,655.06,850.0,643.6486,644.0517,643.2357,644.0517,850.0
2023-05-24 14:10:00,654.12,654.5,654.11,654.42,1165.0,643.1275,643.5011,643.1177,643.4225,1165.0
2023-05-24 14:15:00,654.33,654.81,653.91,654.81,900.0,643.334,643.8059,642.9211,643.8059,900.0
2023-05-24 14:20:00,654.85,655.11,654.51,654.51,989.0,643.8453,644.1009,643.511,643.511,989.0
2023-05-24 14:25:00,654.4,654.41,653.61,653.71,1200.0,643.4028,643.4127,642.6261,642.7244,1200.0
2023-05-24 14:30:00,653.8,654.18,653.8,654.18,300.0,642.8129,643.1865,642.8129,643.1865,300.0
2023-05-24 14:35:00,654.0,654.27,654.0,654.27,1003.0,643.0095,643.275,643.0095,643.275,1003.0
2023-05-24 14:40:00,655.06,655.3,654.97,654.97,503.0,644.0517,644.2877,643.9632,643.9632,503.0
2023-05-24 14:45:00,654.92,654.92,654.79,654.85,400.0,643.9141,643.9141,643.7863,643.8453,400.0
2023-05-24 14:50:00,654.77,655.18,654.08,654.16,1400.0,643.7666,644.1697,643.0882,643.1669,1400.0
2023-05-24 14:55:00,653.65,653.97,653.64,653.97,400.0,642.6654,642.98,642.6556,642.98,400.0
2023-05-24 15:00:00,654.38,654.69,654.36,654.66,1402.0,643.3832,643.6879,643.3635,643.6585,1402.0
2023-05-24 15:05:00,655.36,655.66,655.15,655.66,600.0,644.3467,644.6416,644.1402,644.6416,600.0
2023-05-24 15:10:00,655.57,655.7,655.26,655.7,1071.0,644.5532,644.681,644.2484,644.681,1071.0
2023-05-24 15:15:00,656.48,657.37,656.43,657.11,500.0,645.4479,646.3229,645.3987,646.0673,500.0
2023-05-24 15:20:00,657.18,658.91,657.18,658.22,2100.0,646.1361,647.837,646.1361,647.1586,2100.0
2023-05-24 15:25:00,658.26,658.26,657.39,657.39,771.0,647.198,647.198,646.3426,646.3426,771.0
2023-05-24 15:30:00,657.88,658.78,657.68,657.92,1435.0,646.8243,647.7092,646.6277,646.8637,1435.0
2023-05-24 15:35:00,657.37,657.49,656.96,656.96,1000.0,646.3229,646.4409,645.9198,645.9198,1000.0
2023-05-24 15:40:00,657.44,657.45,656.17,656.33,2808.0,646.3917,646.4016,645.1431,645.3004,2808.0
2023-05-24 15:45:00,656.26,656.74,656.26,656.57,1800.0,645.2316,645.7035,645.2316,645.5364,1800.0
2023-05-24 15:50:00,656.25,656.6,655.7,656.6,2927.0,645.2217,645.5658,644.681,645.5658,2927.0
2023-05-24 15:55:00,656.19,656.67,655.68,656.59,5212.0,645.1627,645.6347,644.6613,645.556,5212.0
2023-05-25 09:30:00,660.04,660.04,659.2,659.2,2241.0,648.948,648.948,648.1222,648.1222,2241.0
2023-05-25 09:35:00,655.87,655.87,655.87,655.87,100.0,644.8481,644.8481,644.8481,644.8481,100.0
2023-05-25 09:40:00,657.22,657.22,657.22,657.22,200.0,646.1754,646.1754,646.1754,646.1754,200.0
2023-05-25 09:45:00,657.68,657.74,656.3,656.52,3065.0,646.6277,646.6867,645.2709,645.4872,3065.0
2023-05-25 09:50:00,658.22,659.06,656.84,657.79,1164.0,647.1586,647.9845,645.8018,646.7359,1164.0
2023-05-25 09:55:00,659.03,659.22,658.28,658.61,700.0,647.955,648.1418,647.2176,647.5421,700.0
2023-05-25 10:00:00,659.16,659.16,657.67,658.17,2606.0,648.0828,648.0828,646.6179,647.1095,2606.0
2023-05-25 10:05:00,658.15,658.66,657.64,657.64,906.0,647.0898,647.5912,646.5884,646.5884,906.0
2023-05-25 10:10:00,656.73,656.94,655.86,656.74,500.0,645.6937,645.9001,644.8383,645.7035,500.0
2023-05-25 10:15:00,657.37,658.36,657.37,658.36,600.0,646.3229,647.2963,646.3229,647.2963,600.0
2023-05-25 10:20:00,656.79,656.79,656.79,656.79,100.0,645.7527,645.7527,645.7527,645.7527,100.0
2023-05-25 10:25:00,656.59,658.35,656.59,658.35,636.0,645.556,647.2864,645.556,647.2864,636.0
2023-05-25 10:30:00,657.79,657.97,656.42,656.59,1000.0,646.7359,646.9128,645.3889,645.556,1000.0
2023-05-25 10:35:00,657.24,657.81,657.24,657.81,800.0,646.1951,646.7555,646.1951,646.7555,800.0
2023-05-25 10:40:00,659.06,659.19,658.55,658.58,769.0,647.9845,648.1123,647.4831,647.5126,769.0
2023-05-25 10:45:00,659.1,659.62,657.3,657.3,1184.0,648.0238,648.5351,646.2541,646.2541,1184.0
2023-05-25 10:50:00,656.6,656.6,656.12,656.13,200.0,645.5658,645.5658,645.0939,645.1037,200.0
2023-05-25 10:55:00,656.33,656.33,655.08,655.51,500.0,645.3004,645.3004,644.0714,644.4942,500.0
2023-05-25 11:00:00,655.96,657.33,655.91,657.32,844.0,644.9366,646.2836,644.8874,646.2738,844.0
2023-05-25 11:05:00,656.56,656.78,656.55,656.78,325.0,645.5265,645.7428,645.5167,645.7428,325.0
2023-05-25 11:10:00,656.74,658.26,656.62,657.74,1605.0,645.7035,647.198,645.5855,646.6867,1605.0
2023-05-25 11:15:00,658.56,658.56,656.84,657.11,1200.0,647.4929,647.4929,645.8018,646.0673,1200.0
2023-05-25 11:20:00,656.45,656.45,656.11,656.43,400.0,645.4184,645.4184,645.0841,645.3987,400.0
2023-05-25 11:25:00,656.65,656.65,656.65,656.65,197.0,645.615,645.615,645.615,645.615,197.0
2023-05-25 11:30:00,655.45,655.45,654.91,654.91,300.0,644.4352,644.4352,643.9043,643.9043,300.0
2023-05-25 11:35:00,654.88,655.47,654.87,655.22,600.0,643.8748,644.4548,643.8649,644.209,600.0
2023-05-25 11:40:00,655.0,656.63,654.95,656.63,600.0,643.9927,645.5953,643.9436,645.5953,600.0
2023-05-25 11:45:00,655.33,655.34,655.33,655.33,249.0,644.3172,644.327,644.3172,644.3172,249.0
2023-05-25 11:50:00,655.89,656.71,655.89,656.44,805.0,644.8678,645.674,644.8678,645.4085,805.0
2023-05-25 11:55:00,655.02,656.12,654.49,655.14,8269.0,644.0124,645.0939,643.4913,644.1304,8269.0
2023-05-25 12:00:00,655.67,656.36,655.67,656.36,200.0,644.6515,645.3299,644.6515,645.3299,200.0
2023-05-25 12:05:00,655.95,656.08,655.94,656.05,300.0,644.9268,645.0546,644.9169,645.0251,300.0
2023-05-25 12:10:00,656.14,656.69,656.14,656.69,501.0,645.1136,645.6543,645.1136,645.6543,501.0
2023-05-25 12:15:00,656.99,657.33,656.98,657.31,900.0,645.9493,646.2836,645.9395,646.2639,900.0
2023-05-25 12:20:00,657.75,658.08,657.75,657.78,620.0,646.6965,647.021,646.6965,646.726,620.0
2023-05-25 12:25:00,657.34,657.36,656.49,657.36,1000.0,646.2934,646.3131,645.4577,646.3131,1000.0
2023-05-25 12:30:00,657.53,657.53,656.81,656.82,600.0,646.4802,646.4802,645.7723,645.7822,600.0
2023-05-25 12:35:00,657.0,657.06,656.39,656.39,400.0,645.9591,646.0181,645.3594,645.3594,400.0
2023-05-25 12:40:00,657.02,657.02,657.02,657.02,100.0,645.9788,645.9788,645.9788,645.9788,100.0
2023-05-25 12:45:00,656.98,656.98,656.76,656.76,200.0,645.9395,645.9395,645.7232,645.7232,200.0
2023-05-25 12:50:00,656.67,656.67,656.67,656.67,100.0,645.6347,645.6347,645.6347,645.6347,100.0
2023-05-25 12:55:00,657.33,658.2,657.19,657.95,2698.0,646.2836,647.139,646.1459,646.8932,2698.0
2023-05-25 13:00:00,657.63,657.63,657.63,657.63,100.0,646.5785,646.5785,646.5785,646.5785,100.0
2023-05-25 13:05:00,657.87,658.44,657.87,658.44,300.0,646.8145,647.3749,646.8145,647.3749,300.0
2023-05-25 13:10:00,658.98,659.0,658.98,659.0,200.0,647.9059,647.9255,647.9059,647.9255,200.0
2023-05-25 13:15:00,659.25,659.25,659.24,659.25,100.0,648.1713,648.1713,648.1615,648.1713,100.0
2023-05-25 13:20:00,659.27,659.62,659.27,659.62,300.0,648.191,648.5351,648.191,648.5351,300.0
2023-05-25 13:25:00,659.66,660.32,659.66,660.32,500.0,648.5744,649.2233,648.5744,649.2233,500.0
2023-05-25 13:30:00,660.68,660.69,659.74,659.74,800.0,649.5773,649.5871,648.6531,648.6531,800.0
2023-05-25 13:35:00,659.51,659.51,658.76,659.1,600.0,648.4269,648.4269,647.6896,648.0238,600.0
2023-05-25 13:40:00,658.99,659.01,658.79,658.79,400.0,647.9157,647.9353,647.719,647.719,400.0
2023-05-25 13:45:00,658.17,658.64,658.17,658.49,1231.0,647.1095,647.5716,647.1095,647.4241,1231.0
2023-05-25 13:50:00,657.49,658.55,657.49,658.55,1836.0,646.4409,647.4831,646.4409,647.4831,1836.0
2023-05-25 13:55:00,658.36,658.36,657.99,657.99,200.0,647.2963,647.2963,646.9325,646.9325,200.0
2023-05-25 14:00:00,658.77,660.89,658.77,659.66,716.0,647.6994,649.7838,647.6994,648.5744,716.0
2023-05-25 14:05:00,658.57,659.12,658.33,659.12,788.0,647.5027,648.0435,647.2668,648.0435,788.0
2023-05-25 14:10:00,658.92,659.38,658.79,658.8,870.0,647.8469,648.2991,647.719,647.7289,870.0
2023-05-25 14:15:00,659.26,659.49,659.26,659.49,500.0,648.1811,648.4073,648.1811,648.4073,500.0
2023-05-25 14:20:00,659.41,659.41,658.73,658.74,1400.0,648.3286,648.3286,647.6601,647.6699,1400.0
2023-05-25 14:25:00,658.83,658.94,658.36,658.36,1600.0,647.7584,647.8665,647.2963,647.2963,1600.0
2023-05-25 14:30:00,658.79,659.25,658.48,658.48,904.0,647.719,648.1713,647.4143,647.4143,904.0
2023-05-25 14:35:00,658.94,659.0,657.86,658.38,1800.0,647.8665,647.9255,646.8047,647.3159,1800.0
2023-05-25 14:40:00,658.46,658.47,658.27,658.27,400.0,647.3946,647.4044,647.2078,647.2078,400.0
2023-05-25 14:45:00,659.28,659.38,659.28,659.38,200.0,648.2008,648.2991,648.2008,648.2991,200.0
2023-05-25 14:50:00,659.17,659.36,658.47,658.48,1000.0,648.0927,648.2795,647.4044,647.4143,1000.0
2023-05-25 14:55:00,657.86,657.86,657.86,657.86,100.0,646.8047,646.8047,646.8047,646.8047,100.0
2023-05-25 15:00:00,658.18,658.49,658.04,658.33,1400.0,647.1193,647.4241,646.9817,647.2668,1400.0
2023-05-25 15:05:00,658.93,659.22,658.9,658.9,300.0,647.8567,648.1418,647.8272,647.8272,300.0
2023-05-25 15:10:00,659.1,659.41,658.83,658.83,1366.0,648.0238,648.3286,647.7584,647.7584,1366.0
2023-05-25 15:15:00,658.79,659.63,658.64,659.63,1500.0,647.719,648.5449,647.5716,648.5449,1500.0
2023-05-25 15:20:00,659.67,659.69,659.19,659.21,1100.0,648.5843,648.6039,648.1123,648.132,1100.0
2023-05-25 15:25:00,658.99,660.23,658.98,659.6,1752.0,647.9157,649.1348,647.9059,648.5154,1752.0
2023-05-25 15:30:00,659.38,660.39,659.24,659.94,1644.0,648.2991,649.2922,648.1615,648.8497,1644.0
2023-05-25 15:35:00,659.55,659.93,659.48,659.48,1402.0,648.4663,648.8399,648.3975,648.3975,1402.0
2023-05-25 15:40:00,659.51,660.19,659.47,660.19,1763.0,648.4269,649.0955,648.3876,649.0955,1763.0
2023-05-25 15:45:00,660.24,660.98,660.18,660.18,2331.0,649.1447,649.8722,649.0857,649.0857,2331.0
2023-05-25 15:50:00,659.48,659.54,658.93,658.95,2818.0,648.3975,648.4564,647.8567,647.8764,2818.0
2023-05-25 15:55:00,659.18,659.67,658.75,659.61,8775.0,648.1025,648.5843,647.6797,648.5253,8775.0
2023-05-26 09:30:00,660.47,660.47,660.47,660.47,1372.0,649.3708,649.3708,649.3708,649.3708,1372.0
2023-05-26 09:35:00,658.96,658.96,655.07,655.07,208.0,647.8862,647.8862,644.0616,644.0616,208.0
2023-05-26 09:40:00,656.37,658.74,656.36,658.74,301.0,645.3397,647.6699,645.3299,647.6699,301.0
2023-05-26 09:45:00,661.22,661.22,661.22,661.22,100.0,650.1082,650.1082,650.1082,650.1082,100.0
2023-05-26 09:50:00,661.22,661.22,659.88,660.84,510.0,650.1082,650.1082,648.7907,649.7346,510.0
2023-05-26 09:55:00,660.84,660.84,660.84,660.84,110.0,649.7346,649.7346,649.7346,649.7346,110.0
2023-05-26 10:00:00,660.36,660.36,658.09,658.22,400.0,649.2627,649.2627,647.0308,647.1586,400.0
2023-05-26 10:05:00,658.72,661.83,658.4,661.82,938.0,647.6502,650.708,647.3356,650.6981,938.0
2023-05-26 10:10:00,661.04,661.04,659.63,659.77,400.0,649.9312,649.9312,648.5449,648.6826,400.0
2023-05-26 10:15:00,660.13,660.92,659.77,660.38,800.0,649.0365,649.8133,648.6826,649.2823,800.0
2023-05-26 10:20:00,660.98,663.82,660.98,663.82,8600.0,649.8722,652.6645,649.8722,652.6645,8600.0
2023-05-26 10:25:00,664.3,664.32,664.3,664.32,300.0,653.1365,653.1561,653.1365,653.1561,300.0
2023-05-26 10:30:00,664.38,664.38,662.91,662.91,327.0,653.2151,653.2151,651.7698,651.7698,327.0
2023-05-26 10:35:00,662.22,662.66,661.65,661.65,700.0,651.0914,651.524,650.531,650.531,700.0
2023-05-26 10:40:00,662.9,663.36,661.56,661.57,1420.0,651.76,652.2122,650.4425,650.4523,1420.0
2023-05-26 10:45:00,660.84,661.07,660.59,661.07,600.0,649.7346,649.9607,649.4888,649.9607,600.0
2023-05-26 10:50:00,661.56,661.69,661.28,661.28,300.0,650.4425,650.5703,650.1672,650.1672,300.0
2023-05-26 10:55:00,662.3,662.3,661.64,661.64,400.0,651.1701,651.1701,650.5212,650.5212,400.0
2023-05-26 11:00:00,661.19,661.95,661.19,661.3,416.0,650.0787,650.8259,650.0787,650.1869,416.0
2023-05-26 11:05:00,660.92,661.62,660.72,660.72,838.0,649.8133,650.5015,649.6166,649.6166,838.0
2023-05-26 11:10:00,660.45,660.45,659.99,660.26,400.0,649.3512,649.3512,648.8989,649.1643,400.0
2023-05-26 11:15:00,659.83,659.83,658.29,658.29,400.0,648.7416,648.7416,647.2274,647.2274,400.0
2023-05-26 11:20:00,658.4,659.08,658.4,658.56,800.0,647.3356,648.0042,647.3356,647.4929,800.0
2023-05-26 11:25:00,658.56,658.74,658.56,658.74,200.0,647.4929,647.6699,647.4929,647.6699,200.0
2023-05-26 11:30:00,659.13,659.13,659.13,659.13,100.0,648.0533,648.0533,648.0533,648.0533,100.0
2023-05-26 11:35:00,658.72,658.72,658.72,658.72,100.0,647.6502,647.6502,647.6502,647.6502,100.0
2023-05-26 11:40:00,659.2,660.29,658.91,659.46,1613.0,648.1222,649.1938,647.837,648.3778,1613.0
2023-05-26 11:45:00,659.56,659.56,659.26,659.26,300.0,648.4761,648.4761,648.1811,648.1811,300.0
2023-05-26 11:50:00,659.26,659.26,659.26,659.26,0.0,648.1811,648.1811,648.1811,648.1811,0.0
2023-05-26 11:55:00,658.64,658.65,658.64,658.64,100.0,647.5716,647.5814,647.5716,647.5716,100.0
2023-05-26 12:00:00,658.48,659.27,658.47,659.27,200.0,647.4143,648.191,647.4044,648.191,200.0
2023-05-26 12:05:00,659.27,659.27,659.27,659.27,0.0,648.191,648.191,648.191,648.191,0.0
2023-05-26 12:10:00,658.99,659.48,658.99,659.39,600.0,647.9157,648.3975,647.9157,648.309,600.0
2023-05-26 12:15:00,659.46,660.4,659.46,660.12,400.0,648.3778,649.302,648.3778,649.0267,400.0
2023-05-26 12:20:00,660.51,660.86,660.51,660.74,318.0,649.4101,649.7543,649.4101,649.6363,318.0
2023-05-26 12:25:00,661.5,661.97,661.37,661.56,740.0,650.3835,650.8456,650.2557,650.4425,740.0
2023-05-26 12:30:00,661.67,661.67,661.67,661.67,152.0,650.5506,650.5506,650.5506,650.5506,152.0
2023-05-26 12:35:00,661.67,661.67,661.67,661.67,0.0,650.5506,650.5506,650.5506,650.5506,0.0
2023-05-26 12:40:00,660.6,661.23,660.6,661.03,900.0,649.4986,650.118,649.4986,649.9214,900.0
2023-05-26 12:45:00,660.44,660.44,659.85,660.19,500.0,649.3413,649.3413,648.7612,649.0955,500.0
2023-05-26 12:50:00,660.17,660.17,659.88,659.88,300.0,649.0759,649.0759,648.7907,648.7907,300.0
2023-05-26 12:55:00,659.46,659.46,659.46,659.46,100.0,648.3778,648.3778,648.3778,648.3778,100.0
2023-05-26 13:00:00,659.54,659.54,659.53,659.54,100.0,648.4564,648.4564,648.4466,648.4564,100.0
2023-05-26 13:05:00,659.54,659.54,659.54,659.54,0.0,648.4564,648.4564,648.4564,648.4564,0.0
2023-05-26 13:10:00,659.5,660.14,659.49,659.86,1100.0,648.4171,649.0464,648.4073,648.7711,1100.0
2023-05-26 13:15:00,660.24,660.58,659.66,659.66,915.0,649.1447,649.479,648.5744,648.5744,915.0
2023-05-26 13:20:00,659.66,659.66,659.66,659.66,0.0,648.5744,648.5744,648.5744,648.5744,0.0
2023-05-26 13:25:00,659.64,659.86,659.52,659.52,325.0,648.5548,648.7711,648.4368,648.4368,325.0
2023-05-26 13:30:00,660.23,660.48,660.23,660.48,400.0,649.1348,649.3806,649.1348,649.3806,400.0
2023-05-26 13:35:00,660.14,660.14,660.14,660.14,100.0,649.0464,649.0464,649.0464,649.0464,100.0
2023-05-26 13:40:00,659.74,659.74,659.39,659.39,904.0,648.6531,648.6531,648.309,648.309,904.0
2023-05-26 13:45:00,659.77,660.52,659.77,660.52,200.0,648.6826,649.42,648.6826,649.42,200.0
2023-05-26 13:50:00,660.46,660.46,660.46,660.46,100.0,649.361,649.361,649.361,649.361,100.0
2023-05-26 13:55:00,660.55,661.53,660.55,661.53,400.0,649.4495,650.413,649.4495,650.413,400.0
2023-05-26 14:00:00,661.4,661.4,660.75,660.75,1200.0,650.2852,650.2852,649.6461,649.6461,1200.0
2023-05-26 14:05:00,660.64,660.65,660.41,660.41,200.0,649.538,649.5478,649.3118,649.3118,200.0
2023-05-26 14:10:00,660.43,660.98,660.4,660.96,701.0,649.3315,649.8722,649.302,649.8526,701.0
2023-05-26 14:15:00,660.58,660.58,660.57,660.58,100.0,649.479,649.479,649.4691,649.479,100.0
2023-05-26 14:20:00,660.83,660.83,660.7,660.7,200.0,649.7248,649.7248,649.5969,649.5969,200.0
2023-05-26 14:25:00,660.62,661.03,660.57,661.02,1034.0,649.5183,649.9214,649.4691,649.9116,1034.0
2023-05-26 14:30:00,661.21,661.21,661.21,661.21,102.0,650.0984,650.0984,650.0984,650.0984,102.0
2023-05-26 14:35:00,661.22,661.52,661.22,661.24,300.0,650.1082,650.4032,650.1082,650.1279,300.0
2023-05-26 14:40:00,661.57,661.57,661.57,661.57,100.0,650.4523,650.4523,650.4523,650.4523,100.0
2023-05-26 14:45:00,661.57,661.57,661.57,661.57,0.0,650.4523,650.4523,650.4523,650.4523,0.0
2023-05-26 14:50:00,661.12,661.12,660.95,660.95,200.0,650.0099,650.0099,649.8427,649.8427,200.0
2023-05-26 14:55:00,660.76,660.77,660.76,660.76,100.0,649.6559,649.6658,649.6559,649.6559,100.0
2023-05-26 15:00:00,661.13,662.41,661.06,662.41,300.0,650.0197,651.2782,649.9509,651.2782,300.0
2023-05-26 15:05:00,662.44,662.87,662.43,662.87,1402.0,651.3077,651.7305,651.2979,651.7305,1402.0
2023-05-26 15:10:00,662.89,662.89,662.87,662.87,331.0,651.7501,651.7501,651.7305,651.7305,331.0
2023-05-26 15:15:00,662.85,662.96,662.85,662.96,300.0,651.7108,651.819,651.7108,651.819,300.0
2023-05-26 15:20:00,663.0,663.0,662.46,662.61,300.0,651.8583,651.8583,651.3274,651.4749,300.0
2023-05-26 15:25:00,663.18,663.39,663.16,663.37,800.0,652.0353,652.2417,652.0156,652.2221,800.0
2023-05-26 15:30:00,663.32,663.33,663.32,663.33,400.0,652.1729,652.1828,652.1729,652.1828,400.0
2023-05-26 15:35:00,663.13,663.13,663.08,663.08,200.0,651.9861,651.9861,651.937,651.937,200.0
2023-05-26 15:40:00,663.77,664.24,663.77,664.24,200.0,652.6154,653.0775,652.6154,653.0775,200.0
2023-05-26 15:45:00,664.28,664.44,663.8,663.8,715.0,653.1168,653.2741,652.6449,652.6449,715.0
2023-05-26 15:50:00,662.71,665.13,662.71,664.96,7950.0,651.5732,653.9525,651.5732,653.7854,7950.0
2023-05-26 15:55:00,665.9,665.92,664.08,664.16,10033.0,654.7096,654.7292,652.9201,652.9988,10033.0
2023-05-30 09:30:00,664.23,664.45,663.26,663.75,4541.0,653.0676,653.2839,652.1139,652.5957,4541.0
2023-05-30 09:35:00,662.41,662.54,659.94,661.37,2918.0,651.2782,651.406,648.8497,650.2557,2918.0
2023-05-30 09:40:00,661.37,661.75,659.85,660.86,3700.0,650.2557,650.6293,648.7612,649.7543,3700.0
2023-05-30 09:45:00,660.86,660.94,659.93,660.2,1400.0,649.7543,649.8329,648.8399,649.1054,1400.0
2023-05-30 09:50:00,660.36,662.06,660.35,661.49,1800.0,649.2627,650.9341,649.2528,650.3737,1800.0
2023-05-30 09:55:00,661.5,663.0,660.84,662.98,5300.0,650.3835,651.8583,649.7346,651.8386,5300.0
2023-05-30 10:00:00,662.93,662.93,661.59,661.6,1712.0,651.7895,651.7895,650.472,650.4818,1712.0
2023-05-30 10:05:00,660.66,660.69,659.67,660.54,1000.0,649.5576,649.5871,648.5843,649.4396,1000.0
2023-05-30 10:10:00,659.61,659.61,657.66,659.19,4000.0,648.5253,648.5253,646.608,648.1123,4000.0
2023-05-30 10:15:00,659.19,660.55,659.19,660.36,1300.0,648.1123,649.4495,648.1123,649.2627,1300.0
2023-05-30 10:20:00,660.49,660.86,659.05,659.15,1600.0,649.3905,649.7543,647.9747,648.073,1600.0
2023-05-30 10:25:00,658.86,658.86,656.9,657.11,3502.0,647.7879,647.7879,645.8608,646.0673,3502.0
2023-05-30 10:30:00,657.39,657.64,656.53,656.54,1729.0,646.3426,646.5884,645.497,645.5069,1729.0
2023-05-30 10:35:00,656.54,657.28,655.29,657.24,2206.0,645.5069,646.2344,644.2779,646.1951,2206.0
2023-05-30 10:40:00,657.18,657.68,657.12,657.61,900.0,646.1361,646.6277,646.0771,646.5589,900.0
2023-05-30 10:45:00,656.19,656.56,655.96,656.56,2300.0,645.1627,645.5265,644.9366,645.5265,2300.0
2023-05-30 10:50:00,656.62,657.9,656.61,657.84,4700.0,645.5855,646.844,645.5757,646.785,4700.0
2023-05-30 10:55:00,657.8,658.81,657.8,658.14,2100.0,646.7457,647.7387,646.7457,647.08,2100.0
2023-05-30 11:00:00,657.99,658.56,657.99,658.44,1800.0,646.9325,647.4929,646.9325,647.3749,1800.0
2023-05-30 11:05:00,658.96,658.96,657.32,657.32,1713.0,647.8862,647.8862,646.2738,646.2738,1713.0
2023-05-30 11:10:00,657.35,658.67,656.76,658.67,2303.0,646.3032,647.6011,645.7232,647.6011,2303.0
2023-05-30 11:15:00,658.1,658.22,656.25,657.29,2700.0,647.0406,647.1586,645.2217,646.2443,2700.0
2023-05-30 11:20:00,655.99,656.55,655.36,656.55,2290.0,644.9661,645.5167,644.3467,645.5167,2290.0
2023-05-30 11:25:00,656.94,656.94,656.24,656.86,1300.0,645.9001,645.9001,645.2119,645.8215,1300.0
2023-05-30 11:30:00,656.83,656.83,655.84,655.84,1604.0,645.792,645.792,644.8186,644.8186,1604.0
2023-05-30 11:35:00,656.03,656.7,656.03,656.7,700.0,645.0054,645.6642,645.0054,645.6642,700.0
2023-05-30 11:40:00,656.7,657.16,656.4,656.4,900.0,645.6642,646.1164,645.3692,645.3692,900.0
2023-05-30 11:45:00,656.66,657.08,656.35,656.36,1400.0,645.6248,646.0378,645.3201,645.3299,1400.0
2023-05-30 11:50:00,656.01,656.03,655.94,656.01,700.0,644.9858,645.0054,644.9169,644.9858,700.0
2023-05-30 11:55:00,656.14,656.85,656.05,656.18,1000.0,645.1136,645.8116,645.0251,645.1529,1000.0
2023-05-30 12:00:00,656.29,656.4,655.95,655.95,606.0,645.2611,645.3692,644.9268,644.9268,606.0
2023-05-30 12:05:00,655.39,655.39,654.51,655.15,1600.0,644.3762,644.3762,643.511,644.1402,1600.0
2023-05-30 12:10:00,655.02,655.82,655.02,655.38,600.0,644.0124,644.799,644.0124,644.3664,600.0
2023-05-30 12:15:00,655.81,656.13,655.53,655.98,1100.0,644.7891,645.1037,644.5138,644.9563,1100.0
2023-05-30 12:20:00,656.15,656.21,655.4,655.43,700.0,645.1234,645.1824,644.386,644.4155,700.0
2023-05-30 12:25:00,655.43,655.69,654.76,655.14,1400.0,644.4155,644.6711,643.7568,644.1304,1400.0
2023-05-30 12:30:00,654.76,655.25,654.76,655.19,400.0,643.7568,644.2385,643.7568,644.1795,400.0
2023-05-30 12:35:00,654.78,654.78,654.65,654.65,200.0,643.7764,643.7764,643.6486,643.6486,200.0
2023-05-30 12:40:00,654.49,654.55,654.35,654.49,1300.0,643.4913,643.5503,643.3537,643.4913,1300.0
2023-05-30 12:45:00,654.41,654.59,654.1,654.59,1200.0,643.4127,643.5896,643.1079,643.5896,1200.0
2023-05-30 12:50:00,654.97,655.01,654.97,655.01,500.0,643.9632,644.0026,643.9632,644.0026,500.0
2023-05-30 12:55:00,654.82,655.25,654.82,655.25,700.0,643.8158,644.2385,643.8158,644.2385,700.0
2023-05-30 13:00:00,654.67,654.9,654.67,654.9,900.0,643.6683,643.8944,643.6683,643.8944,900.0
2023-05-30 13:05:00,655.03,655.43,654.84,654.84,4326.0,644.0222,644.4155,643.8354,643.8354,4326.0
2023-05-30 13:10:00,654.48,654.48,654.42,654.42,201.0,643.4815,643.4815,643.4225,643.4225,201.0
2023-05-30 13:15:00,654.03,654.44,653.59,654.44,1781.0,643.039,643.4421,642.6064,643.4421,1781.0
2023-05-30 13:20:00,654.45,654.46,654.25,654.46,500.0,643.452,643.4618,643.2553,643.4618,500.0
2023-05-30 13:25:00,653.65,653.65,652.92,653.11,600.0,642.6654,642.6654,641.9477,642.1345,600.0
2023-05-30 13:30:00,652.54,653.32,652.31,653.2,3103.0,641.5741,642.341,641.3479,642.223,3103.0
2023-05-30 13:35:00,653.25,654.84,653.25,654.38,1100.0,642.2721,643.8354,642.2721,643.3832,1100.0
2023-05-30 13:40:00,654.12,655.29,654.11,654.55,1785.0,643.1275,644.2779,643.1177,643.5503,1785.0
2023-05-30 13:45:00,654.98,655.29,654.86,655.29,900.0,643.9731,644.2779,643.8551,644.2779,900.0
2023-05-30 13:50:00,655.02,655.03,654.49,654.72,911.0,644.0124,644.0222,643.4913,643.7174,911.0
2023-05-30 13:55:00,654.14,654.14,653.94,653.94,200.0,643.1472,643.1472,642.9506,642.9506,200.0
2023-05-30 14:00:00,654.13,654.52,654.06,654.22,1100.0,643.1374,643.5208,643.0685,643.2258,1100.0
2023-05-30 14:05:00,654.27,654.28,654.17,654.18,300.0,643.275,643.2848,643.1767,643.1865,300.0
2023-05-30 14:10:00,654.09,654.09,653.34,653.99,2416.0,643.098,643.098,642.3606,642.9997,2416.0
2023-05-30 14:15:00,653.99,654.68,653.99,654.68,1412.0,642.9997,643.6781,642.9997,643.6781,1412.0
2023-05-30 14:20:00,654.69,655.49,654.42,655.49,3263.0,643.6879,644.4745,643.4225,644.4745,3263.0
2023-05-30 14:25:00,655.47,655.63,655.47,655.63,500.0,644.4548,644.6122,644.4548,644.6122,500.0
2023-05-30 14:30:00,655.69,655.83,655.62,655.82,1600.0,644.6711,644.8088,644.6023,644.799,1600.0
2023-05-30 14:35:00,655.76,656.39,655.75,656.38,900.0,644.74,645.3594,644.7301,645.3495,900.0
2023-05-30 14:40:00,656.23,657.15,655.7,657.15,2500.0,645.2021,646.1066,644.681,646.1066,2500.0
2023-05-30 14:45:00,656.94,658.18,656.76,657.84,3676.0,645.9001,647.1193,645.7232,646.785,3676.0
2023-05-30 14:50:00,657.0,657.54,656.85,657.3,1400.0,645.9591,646.4901,645.8116,646.2541,1400.0
2023-05-30 14:55:00,657.57,657.98,656.7,656.95,900.0,646.5195,646.9227,645.6642,645.91,900.0
2023-05-30 15:00:00,656.95,657.59,656.94,657.59,1300.0,645.91,646.5392,645.9001,646.5392,1300.0
2023-05-30 15:05:00,657.43,657.58,656.67,657.58,1457.0,646.3819,646.5294,645.6347,646.5294,1457.0
2023-05-30 15:10:00,656.96,657.18,656.3,656.31,1169.0,645.9198,646.1361,645.2709,645.2807,1169.0
2023-05-30 15:15:00,656.36,656.45,656.15,656.37,900.0,645.3299,645.4184,645.1234,645.3397,900.0
2023-05-30 15:20:00,656.45,656.63,656.44,656.49,900.0,645.4184,645.5953,645.4085,645.4577,900.0
2023-05-30 15:25:00,656.45,656.9,656.23,656.24,800.0,645.4184,645.8608,645.2021,645.2119,800.0
2023-05-30 15:30:00,656.25,656.48,655.99,656.23,1600.0,645.2217,645.4479,644.9661,645.2021,1600.0
2023-05-30 15:35:00,656.23,656.34,654.83,655.29,2200.0,645.2021,645.3102,643.8256,644.2779,2200.0
2023-05-30 15:40:00,655.25,655.4,654.77,655.29,2300.0,644.2385,644.386,643.7666,644.2779,2300.0
2023-05-30 15:45:00,655.26,655.65,654.01,654.36,4933.0,644.2484,644.6318,643.0194,643.3635,4933.0
2023-05-30 15:50:00,654.1,654.16,652.64,653.68,5894.0,643.1079,643.1669,641.6724,642.6949,5894.0
2023-05-30 15:55:00,653.45,654.6,653.42,654.02,11901.0,642.4688,643.5995,642.4393,643.0292,11901.0
2023-05-31 09:30:00,652.3,652.3,650.54,651.88,3147.0,641.3381,641.3381,639.6077,640.9252,3147.0
2023-05-31 09:35:00,651.56,651.56,651.54,651.54,2200.0,640.6105,640.6105,640.5909,640.5909,2200.0
2023-05-31 09:40:00,651.51,652.41,650.73,651.43,1500.0,640.5614,641.4463,639.7945,640.4827,1500.0
2023-05-31 09:45:00,651.43,651.47,649.93,650.06,9026.0,640.4827,640.5221,639.0079,639.1358,9026.0
2023-05-31 09:50:00,649.68,650.17,649.01,649.97,11635.0,638.7621,639.2439,638.1034,639.0473,11635.0
2023-05-31 09:55:00,650.05,650.56,649.35,650.32,1854.0,639.1259,639.6274,638.4377,639.3914,1854.0
2023-05-31 10:00:00,649.68,650.56,649.13,650.51,3488.0,638.7621,639.6274,638.2214,639.5782,3488.0
2023-05-31 10:05:00,649.85,650.46,649.81,650.46,700.0,638.9293,639.529,638.89,639.529,700.0
2023-05-31 10:10:00,650.71,651.14,650.71,651.13,623.0,639.7748,640.1976,639.7748,640.1878,623.0
2023-05-31 10:15:00,650.67,651.61,650.67,651.61,200.0,639.7355,640.6597,639.7355,640.6597,200.0
2023-05-31 10:20:00,651.82,653.27,651.81,652.81,800.0,640.8662,642.2918,640.8563,641.8395,800.0
2023-05-31 10:25:00,652.07,652.57,651.68,652.5,1400.0,641.112,641.6036,640.7285,641.5348,1400.0
2023-05-31 10:30:00,652.17,652.34,650.43,650.62,2209.0,641.2103,641.3774,639.4995,639.6863,2209.0
2023-05-31 10:35:00,649.82,649.82,649.81,649.82,186.0,638.8998,638.8998,638.89,638.8998,186.0
2023-05-31 10:40:00,649.39,650.27,648.66,650.27,2717.0,638.477,639.3422,637.7593,639.3422,2717.0
2023-05-31 10:45:00,651.89,651.9,651.36,651.36,500.0,640.935,640.9448,640.4139,640.4139,500.0
2023-05-31 10:50:00,650.18,650.18,649.33,650.15,1100.0,639.2537,639.2537,638.418,639.2242,1100.0
2023-05-31 10:55:00,650.3,650.3,649.28,649.58,3400.0,639.3717,639.3717,638.3689,638.6638,3400.0
2023-05-31 11:00:00,649.88,650.13,648.76,648.76,1054.0,638.9588,639.2046,637.8576,637.8576,1054.0
2023-05-31 11:05:00,649.23,650.04,649.22,649.83,2401.0,638.3197,639.1161,638.3099,638.9096,2401.0
2023-05-31 11:10:00,649.86,649.86,649.41,649.73,2903.0,638.9391,638.9391,638.4967,638.8113,2903.0
2023-05-31 11:15:00,649.32,649.34,649.04,649.04,400.0,638.4082,638.4279,638.1329,638.1329,400.0
2023-05-31 11:20:00,649.42,649.92,649.38,649.43,2117.0,638.5065,638.9981,638.4672,638.5163,2117.0
2023-05-31 11:25:00,650.25,650.26,649.02,649.27,2897.0,639.3226,639.3324,638.1132,638.359,2897.0
2023-05-31 11:30:00,649.45,649.96,649.45,649.96,200.0,638.536,639.0374,638.536,639.0374,200.0
2023-05-31 11:35:00,649.41,649.41,647.99,648.11,975.0,638.4967,638.4967,637.1005,637.2185,975.0
2023-05-31 11:40:00,647.6,649.8,647.07,649.27,6722.0,636.7171,638.8801,636.196,638.359,6722.0
2023-05-31 11:45:00,648.94,648.94,648.94,648.94,100.0,638.0346,638.0346,638.0346,638.0346,100.0
2023-05-31 11:50:00,648.72,649.31,648.38,649.31,945.0,637.8183,638.3984,637.484,638.3984,945.0
2023-05-31 11:55:00,649.34,649.34,648.21,648.76,482.0,638.4279,638.4279,637.3168,637.8576,482.0
2023-05-31 12:00:00,649.45,649.45,649.45,649.45,100.0,638.536,638.536,638.536,638.536,100.0
2023-05-31 12:05:00,648.14,648.52,647.84,648.52,875.0,637.248,637.6216,636.9531,637.6216,875.0
2023-05-31 12:10:00,648.56,648.56,648.56,648.56,196.0,637.661,637.661,637.661,637.661,196.0
2023-05-31 12:15:00,648.56,648.56,648.56,648.56,0.0,637.661,637.661,637.661,637.661,0.0
2023-05-31 12:20:00,647.98,648.46,647.94,647.94,300.0,637.0907,637.5626,637.0514,637.0514,300.0
2023-05-31 12:25:00,648.04,648.04,648.04,648.04,100.0,637.1497,637.1497,637.1497,637.1497,100.0
2023-05-31 12:30:00,647.97,648.32,647.97,648.32,400.0,637.0809,637.425,637.0809,637.425,400.0
2023-05-31 12:35:00,648.14,648.14,648.14,648.14,100.0,637.248,637.248,637.248,637.248,100.0
2023-05-31 12:40:00,648.21,648.41,647.69,648.39,2877.0,637.3168,637.5135,636.8056,637.4938,2877.0
2023-05-31 12:45:00,649.83,649.83,649.83,649.83,200.0,638.9096,638.9096,638.9096,638.9096,200.0
2023-05-31 12:50:00,648.74,648.74,648.31,648.31,300.0,637.8379,637.8379,637.4152,637.4152,300.0
2023-05-31 12:55:00,648.58,649.29,648.58,649.14,400.0,637.6806,638.3787,637.6806,638.2312,400.0
2023-05-31 13:00:00,649.36,649.86,649.24,649.86,1500.0,638.4475,638.9391,638.3295,638.9391,1500.0
2023-05-31 13:05:00,649.86,650.14,649.86,650.14,200.0,638.9391,639.2144,638.9391,639.2144,200.0
2023-05-31 13:10:00,650.67,650.67,649.72,649.72,600.0,639.7355,639.7355,638.8015,638.8015,600.0
2023-05-31 13:15:00,649.77,649.78,649.33,649.33,588.0,638.8506,638.8605,638.418,638.418,588.0
2023-05-31 13:20:00,650.03,650.06,649.27,649.47,1001.0,639.1063,639.1358,638.359,638.5557,1001.0
2023-05-31 13:25:00,649.54,650.03,649.54,650.03,300.0,638.6245,639.1063,638.6245,639.1063,300.0
2023-05-31 13:30:00,650.27,650.28,650.25,650.25,300.0,639.3422,639.3521,639.3226,639.3226,300.0
2023-05-31 13:35:00,650.18,650.74,650.17,650.74,300.0,639.2537,639.8043,639.2439,639.8043,300.0
2023-05-31 13:40:00,650.77,651.39,650.77,651.09,800.0,639.8338,640.4434,639.8338,640.1484,800.0
2023-05-31 13:45:00,650.54,651.39,649.95,650.84,1013.0,639.6077,640.4434,639.0276,639.9026,1013.0
2023-05-31 13:50:00,650.86,650.86,650.57,650.57,715.0,639.9223,639.9223,639.6372,639.6372,715.0
2023-05-31 13:55:00,650.27,650.28,650.27,650.27,100.0,639.3422,639.3521,639.3422,639.3422,100.0
2023-05-31 14:00:00,650.24,650.62,650.24,650.49,400.0,639.3127,639.6863,639.3127,639.5585,400.0
2023-05-31 14:05:00,650.49,650.87,650.49,650.87,300.0,639.5585,639.9321,639.5585,639.9321,300.0
2023-05-31 14:10:00,650.69,651.12,650.69,650.88,1079.0,639.7552,640.1779,639.7552,639.942,1079.0
2023-05-31 14:15:00,651.3,651.39,650.82,650.82,1668.0,640.3549,640.4434,639.883,639.883,1668.0
2023-05-31 14:20:00,650.69,651.31,650.69,651.3,500.0,639.7552,640.3647,639.7552,640.3549,500.0
2023-05-31 14:25:00,651.63,651.72,651.63,651.72,200.0,640.6794,640.7679,640.6794,640.7679,200.0
2023-05-31 14:30:00,651.68,651.68,651.3,651.3,400.0,640.7285,640.7285,640.3549,640.3549,400.0
2023-05-31 14:35:00,651.77,651.77,650.75,650.75,800.0,640.817,640.817,639.8142,639.8142,800.0
2023-05-31 14:40:00,650.78,651.79,650.78,651.51,700.0,639.8437,640.8367,639.8437,640.5614,700.0
2023-05-31 14:45:00,651.31,651.41,651.31,651.41,839.0,640.3647,640.4631,640.3647,640.4631,839.0
2023-05-31 14:50:00,651.31,651.31,650.84,651.07,500.0,640.3647,640.3647,639.9026,640.1288,500.0
2023-05-31 14:55:00,650.56,651.19,650.56,651.01,400.0,639.6274,640.2468,639.6274,640.0698,400.0
2023-05-31 15:00:00,650.67,650.75,650.66,650.71,600.0,639.7355,639.8142,639.7257,639.7748,600.0
2023-05-31 15:05:00,650.91,650.95,650.34,650.34,4200.0,639.9715,640.0108,639.411,639.411,4200.0
2023-05-31 15:10:00,650.29,650.97,650.29,650.97,1140.0,639.3619,640.0305,639.3619,640.0305,1140.0
2023-05-31 15:15:00,650.57,650.57,650.1,650.11,422.0,639.6372,639.6372,639.1751,639.1849,422.0
2023-05-31 15:20:00,649.86,649.97,649.86,649.94,300.0,638.9391,639.0473,638.9391,639.0178,300.0
2023-05-31 15:25:00,649.45,649.45,649.45,649.45,100.0,638.536,638.536,638.536,638.536,100.0
2023-05-31 15:30:00,648.69,648.7,648.4,648.7,487.0,637.7888,637.7986,637.5037,637.7986,487.0
2023-05-31 15:35:00,649.16,651.12,649.13,650.87,7920.0,638.2509,640.1779,638.2214,639.9321,7920.0
2023-05-31 15:40:00,650.79,650.98,649.92,650.98,1341.0,639.8535,640.0403,638.9981,640.0403,1341.0
2023-05-31 15:45:00,651.53,651.55,650.62,650.71,3100.0,640.5811,640.6007,639.6863,639.7748,3100.0
2023-05-31 15:50:00,650.56,652.2,650.16,651.54,10468.0,639.6274,641.2398,639.2341,640.5909,10468.0
2023-05-31 15:55:00,651.2,651.2,648.58,649.13,29270.0,640.2566,640.2566,637.6806,638.2214,29270.0
2023-06-01 09:30:00,650.55,650.55,648.0,648.45,2056.0,639.6175,639.6175,637.1104,637.5528,2056.0
2023-06-01 09:35:00,650.51,651.11,650.1,650.1,700.0,639.5782,640.1681,639.1751,639.1751,700.0
2023-06-01 09:40:00,649.16,649.72,646.0,646.0,1098.0,638.2509,638.8015,635.144,635.144,1098.0
2023-06-01 09:45:00,645.82,647.11,645.5,646.08,2022.0,634.967,636.2353,634.6524,635.2226,2022.0
2023-06-01 09:50:00,643.57,643.57,643.57,643.57,102.0,632.7548,632.7548,632.7548,632.7548,102.0
2023-06-01 09:55:00,642.64,642.94,642.64,642.94,589.0,631.8404,632.1354,631.8404,632.1354,589.0
2023-06-01 10:00:00,642.62,642.88,642.58,642.66,400.0,631.8208,632.0764,631.7815,631.8601,400.0
2023-06-01 10:05:00,644.89,645.75,644.53,644.53,3700.0,634.0526,634.8982,633.6987,633.6987,3700.0
2023-06-01 10:10:00,645.09,645.64,645.07,645.59,612.0,634.2493,634.79,634.2296,634.7409,612.0
2023-06-01 10:15:00,645.92,646.15,643.96,643.98,1454.0,635.0653,635.2915,633.1383,633.1579,1454.0
2023-06-01 10:20:00,643.58,644.61,643.56,644.61,2800.0,632.7647,633.7773,632.745,633.7773,2800.0
2023-06-01 10:25:00,643.06,643.06,642.47,642.8,400.0,632.2534,632.2534,631.6733,631.9978,400.0
2023-06-01 10:30:00,642.1,642.99,641.95,642.99,500.0,631.3095,632.1846,631.162,632.1846,500.0
2023-06-01 10:35:00,643.91,644.13,643.73,644.03,500.0,633.0891,633.3054,632.9121,633.2071,500.0
2023-06-01 10:40:00,644.67,645.27,644.67,645.26,400.0,633.8363,634.4263,633.8363,634.4164,400.0
2023-06-01 10:45:00,645.49,646.71,645.49,645.55,1543.0,634.6426,635.8421,634.6426,634.7015,1543.0
2023-06-01 10:50:00,646.09,646.37,645.66,646.21,2073.0,635.2325,635.5078,634.8097,635.3505,2073.0
2023-06-01 10:55:00,646.17,647.05,646.17,647.05,601.0,635.3111,636.1763,635.3111,636.1763,601.0
2023-06-01 11:00:00,647.27,647.35,646.68,647.35,2729.0,636.3926,636.4713,635.8126,636.4713,2729.0
2023-06-01 11:05:00,647.34,647.7,646.55,646.55,1000.0,636.4615,636.8154,635.6847,635.6847,1000.0
2023-06-01 11:10:00,645.69,645.69,645.68,645.69,100.0,634.8392,634.8392,634.8294,634.8392,100.0
2023-06-01 11:15:00,646.12,646.12,645.98,646.1,500.0,635.262,635.262,635.1243,635.2423,500.0
2023-06-01 11:20:00,645.68,646.7,645.67,646.7,825.0,634.8294,635.8322,634.8195,635.8322,825.0
2023-06-01 11:25:00,646.59,647.65,646.59,647.64,622.0,635.7241,636.7663,635.7241,636.7564,622.0
2023-06-01 11:30:00,647.36,647.63,647.0,647.0,626.0,636.4811,636.7466,636.1272,636.1272,626.0
2023-06-01 11:35:00,646.92,647.54,646.87,647.0,1277.0,636.0485,636.6581,635.9994,636.1272,1277.0
2023-06-01 11:40:00,647.52,647.87,647.39,647.61,700.0,636.6384,636.9826,636.5106,636.7269,700.0
2023-06-01 11:45:00,647.3,648.11,647.06,647.5,1431.0,636.4221,637.2185,636.1862,636.6188,1431.0
2023-06-01 11:50:00,647.91,648.43,647.85,648.43,600.0,637.0219,637.5331,636.9629,637.5331,600.0
2023-06-01 11:55:00,648.69,648.69,648.69,648.69,100.0,637.7888,637.7888,637.7888,637.7888,100.0
2023-06-01 12:00:00,648.91,648.91,648.32,648.32,600.0,638.0051,638.0051,637.425,637.425,600.0
2023-06-01 12:05:00,647.58,647.78,647.58,647.78,310.0,636.6974,636.8941,636.6974,636.8941,310.0
2023-06-01 12:10:00,648.32,648.32,647.91,648.05,711.0,637.425,637.425,637.0219,637.1595,711.0
2023-06-01 12:15:00,647.63,648.42,647.63,648.42,1078.0,636.7466,637.5233,636.7466,637.5233,1078.0
2023-06-01 12:20:00,648.82,648.82,648.67,648.67,200.0,637.9166,637.9166,637.7691,637.7691,200.0
2023-06-01 12:25:00,648.71,648.76,648.57,648.73,400.0,637.8084,637.8576,637.6708,637.8281,400.0
2023-06-01 12:30:00,648.42,648.42,647.82,647.82,300.0,637.5233,637.5233,636.9334,636.9334,300.0
2023-06-01 12:35:00,648.35,648.36,648.35,648.36,500.0,637.4545,637.4643,637.4545,637.4643,500.0
2023-06-01 12:40:00,648.06,648.5,648.06,648.5,200.0,637.1694,637.602,637.1694,637.602,200.0
2023-06-01 12:45:00,648.46,648.61,648.4,648.6,800.0,637.5626,637.7101,637.5037,637.7003,800.0
2023-06-01 12:50:00,648.63,648.63,647.77,647.77,1100.0,637.7298,637.7298,636.8842,636.8842,1100.0
2023-06-01 12:55:00,647.59,647.69,647.12,647.69,500.0,636.7073,636.8056,636.2452,636.8056,500.0
2023-06-01 13:00:00,647.56,648.77,647.51,648.32,1101.0,636.6778,637.8674,636.6286,637.425,1101.0
2023-06-01 13:05:00,648.32,648.32,648.32,648.32,0.0,637.425,637.425,637.425,637.425,0.0
2023-06-01 13:10:00,647.79,647.79,647.46,647.66,500.0,636.9039,636.9039,636.5794,636.7761,500.0
2023-06-01 13:15:00,647.26,648.31,647.14,648.31,2000.0,636.3828,637.4152,636.2648,637.4152,2000.0
2023-06-01 13:20:00,648.34,648.7,647.01,647.01,2124.0,637.4447,637.7986,636.137,636.137,2124.0
2023-06-01 13:25:00,646.51,646.52,646.51,646.51,200.0,635.6454,635.6552,635.6454,635.6454,200.0
2023-06-01 13:30:00,646.41,647.06,646.4,646.92,1500.0,635.5471,636.1862,635.5373,636.0485,1500.0
2023-06-01 13:35:00,646.11,646.5,646.1,646.42,512.0,635.2521,635.6356,635.2423,635.5569,512.0
2023-06-01 13:40:00,647.07,647.28,647.07,647.27,511.0,636.196,636.4025,636.196,636.3926,511.0
2023-06-01 13:45:00,647.68,648.97,647.68,648.96,1600.0,636.7958,638.0641,636.7958,638.0542,1600.0
2023-06-01 13:50:00,649.4,649.56,649.4,649.43,400.0,638.4868,638.6442,638.4868,638.5163,400.0
2023-06-01 13:55:00,649.07,649.2,648.83,649.2,700.0,638.1624,638.2902,637.9264,638.2902,700.0
2023-06-01 14:00:00,649.08,649.4,648.68,649.39,2725.0,638.1722,638.4868,637.7789,638.477,2725.0
2023-06-01 14:05:00,650.0,650.6,650.0,650.22,2090.0,639.0768,639.6667,639.0768,639.2931,2090.0
2023-06-01 14:10:00,650.27,650.72,650.2,650.71,500.0,639.3422,639.7847,639.2734,639.7748,500.0
2023-06-01 14:15:00,650.55,650.63,650.22,650.63,400.0,639.6175,639.6962,639.2931,639.6962,400.0
2023-06-01 14:20:00,650.82,650.99,650.82,650.99,400.0,639.883,640.0501,639.883,640.0501,400.0
2023-06-01 14:25:00,651.68,652.73,651.68,652.72,1900.0,640.7285,641.7609,640.7285,641.7511,1900.0
2023-06-01 14:30:00,653.11,653.22,652.98,652.99,800.0,642.1345,642.2427,642.0067,642.0165,800.0
2023-06-01 14:35:00,652.95,653.26,652.33,652.33,1732.0,641.9772,642.282,641.3676,641.3676,1732.0
2023-06-01 14:40:00,652.66,653.14,652.61,653.14,1200.0,641.6921,642.164,641.6429,642.164,1200.0
2023-06-01 14:45:00,653.13,653.42,653.13,653.42,200.0,642.1542,642.4393,642.1542,642.4393,200.0
2023-06-01 14:50:00,653.13,653.16,652.58,653.14,1101.0,642.1542,642.1837,641.6134,642.164,1101.0
2023-06-01 14:55:00,652.72,653.14,652.72,653.14,300.0,641.7511,642.164,641.7511,642.164,300.0
2023-06-01 15:00:00,653.52,653.52,653.52,653.52,200.0,642.5376,642.5376,642.5376,642.5376,200.0
2023-06-01 15:05:00,653.94,654.3,653.9,654.3,1453.0,642.9506,643.3045,642.9112,643.3045,1453.0
2023-06-01 15:10:00,654.31,654.98,654.3,654.98,1095.0,643.3143,643.9731,643.3045,643.9731,1095.0
2023-06-01 15:15:00,655.32,655.32,654.58,654.58,1673.0,644.3074,644.3074,643.5798,643.5798,1673.0
2023-06-01 15:20:00,654.5,655.28,654.49,654.87,1563.0,643.5011,644.268,643.4913,643.8649,1563.0
2023-06-01 15:25:00,654.61,654.86,654.45,654.46,1712.0,643.6093,643.8551,643.452,643.4618,1712.0
2023-06-01 15:30:00,654.25,654.25,653.23,653.74,2201.0,643.2553,643.2553,642.2525,642.7539,2201.0
2023-06-01 15:35:00,653.5,653.54,653.01,653.01,1277.0,642.5179,642.5573,642.0362,642.0362,1277.0
2023-06-01 15:40:00,653.03,653.36,652.88,653.02,2422.0,642.0558,642.3803,641.9084,642.046,2422.0
2023-06-01 15:45:00,653.05,654.16,653.04,654.16,1811.0,642.0755,643.1669,642.0657,643.1669,1811.0
2023-06-01 15:50:00,654.42,654.65,653.57,654.35,4504.0,643.4225,643.6486,642.5868,643.3537,4504.0
2023-06-01 15:55:00,654.21,655.8,654.1,655.45,13494.0,643.216,644.7793,643.1079,644.4352,13494.0
2023-06-02 09:30:00,657.64,659.04,654.65,655.69,3100.0,646.5884,647.9648,643.6486,644.6711,3100.0
2023-06-02 09:35:00,655.45,659.2,655.45,659.2,1248.0,644.4352,648.1222,644.4352,648.1222,1248.0
2023-06-02 09:40:00,657.85,659.83,657.85,658.8,2245.0,646.7948,648.7416,646.7948,647.7289,2245.0
2023-06-02 09:45:00,658.16,658.49,656.37,658.49,900.0,647.0996,647.4241,645.3397,647.4241,900.0
2023-06-02 09:50:00,657.2,657.25,656.45,656.45,1066.0,646.1558,646.2049,645.4184,645.4184,1066.0
2023-06-02 09:55:00,657.82,657.99,656.13,656.13,4007.0,646.7653,646.9325,645.1037,645.1037,4007.0
2023-06-02 10:00:00,656.46,658.89,655.62,658.44,1193.0,645.4282,647.8174,644.6023,647.3749,1193.0
2023-06-02 10:05:00,659.38,660.77,658.91,660.16,5105.0,648.2991,649.6658,647.837,649.066,5105.0
2023-06-02 10:10:00,660.2,660.78,660.0,660.24,1700.0,649.1054,649.6756,648.9087,649.1447,1700.0
2023-06-02 10:15:00,659.92,660.39,659.42,659.67,1000.0,648.8301,649.2922,648.3385,648.5843,1000.0
2023-06-02 10:20:00,659.39,660.12,658.65,658.84,3548.0,648.309,649.0267,647.5814,647.7682,3548.0
2023-06-02 10:25:00,659.91,660.79,659.57,659.97,4047.0,648.8202,649.6854,648.4859,648.8792,4047.0
2023-06-02 10:30:00,660.07,661.12,659.43,660.34,11360.0,648.9775,650.0099,648.3483,649.243,11360.0
2023-06-02 10:35:00,660.35,660.93,659.92,659.92,5795.0,649.2528,649.8231,648.8301,648.8301,5795.0
2023-06-02 10:40:00,660.11,660.21,659.6,659.61,1900.0,649.0169,649.1152,648.5154,648.5253,1900.0
2023-06-02 10:45:00,659.62,660.69,659.29,660.69,1314.0,648.5351,649.5871,648.2106,649.5871,1314.0
2023-06-02 10:50:00,660.25,660.25,660.05,660.05,201.0,649.1545,649.1545,648.9579,648.9579,201.0
2023-06-02 10:55:00,659.37,659.63,658.75,659.61,1671.0,648.2893,648.5449,647.6797,648.5253,1671.0
2023-06-02 11:00:00,659.38,661.44,659.34,661.44,1901.0,648.2991,650.3245,648.2598,650.3245,1901.0
2023-06-02 11:05:00,662.0,663.38,661.69,663.38,2535.0,650.8751,652.2319,650.5703,652.2319,2535.0
2023-06-02 11:10:00,664.62,665.18,664.62,665.18,686.0,653.4511,654.0017,653.4511,654.0017,686.0
2023-06-02 11:15:00,665.86,665.86,665.29,665.29,400.0,654.6702,654.6702,654.1098,654.1098,400.0
2023-06-02 11:20:00,664.23,664.64,662.67,663.27,2098.0,653.0676,653.4707,651.5338,652.1238,2098.0
2023-06-02 11:25:00,664.27,664.46,664.27,664.46,200.0,653.107,653.2938,653.107,653.2938,200.0
2023-06-02 11:30:00,664.03,664.29,663.52,663.93,1400.0,652.871,653.1266,652.3696,652.7727,1400.0
2023-06-02 11:35:00,662.53,662.53,662.41,662.41,200.0,651.3962,651.3962,651.2782,651.2782,200.0
2023-06-02 11:40:00,662.89,663.22,662.89,663.22,500.0,651.7501,652.0746,651.7501,652.0746,500.0
2023-06-02 11:45:00,664.46,664.46,663.73,663.73,200.0,653.2938,653.2938,652.576,652.576,200.0
2023-06-02 11:50:00,664.12,664.29,664.07,664.29,1001.0,652.9595,653.1266,652.9103,653.1266,1001.0
2023-06-02 11:55:00,664.3,664.37,663.66,663.66,1178.0,653.1365,653.2053,652.5072,652.5072,1178.0
2023-06-02 12:00:00,664.25,664.37,664.0,664.01,3818.0,653.0873,653.2053,652.8415,652.8513,3818.0
2023-06-02 12:05:00,664.41,664.41,664.0,664.01,670.0,653.2446,653.2446,652.8415,652.8513,670.0
2023-06-02 12:10:00,664.42,664.44,663.93,664.25,700.0,653.2544,653.2741,652.7727,653.0873,700.0
2023-06-02 12:15:00,663.96,664.45,663.96,664.45,4005.0,652.8022,653.2839,652.8022,653.2839,4005.0
2023-06-02 12:20:00,664.61,664.93,664.46,664.82,1601.0,653.4412,653.7559,653.2938,653.6477,1601.0
2023-06-02 12:25:00,665.03,665.61,664.99,665.0,2500.0,653.8542,654.4244,653.8149,653.8247,2500.0
2023-06-02 12:30:00,665.04,665.32,664.96,665.09,1359.0,653.864,654.1393,653.7854,653.9132,1359.0
2023-06-02 12:35:00,665.23,665.23,664.56,664.91,900.0,654.0508,654.0508,653.3921,653.7362,900.0
2023-06-02 12:40:00,665.6,665.6,665.6,665.6,100.0,654.4146,654.4146,654.4146,654.4146,100.0
2023-06-02 12:45:00,666.22,666.22,666.0,666.0,386.0,655.0242,655.0242,654.8079,654.8079,386.0
2023-06-02 12:50:00,666.0,666.0,666.0,666.0,0.0,654.8079,654.8079,654.8079,654.8079,0.0
2023-06-02 12:55:00,668.45,668.45,667.47,668.4,699.0,657.2167,657.2167,656.2532,657.1676,699.0
2023-06-02 13:00:00,668.4,668.4,668.4,668.4,0.0,657.1676,657.1676,657.1676,657.1676,0.0
2023-06-02 13:05:00,668.69,668.73,667.95,667.95,455.0,657.4527,657.492,656.7251,656.7251,455.0
2023-06-02 13:10:00,667.91,668.15,667.24,668.14,700.0,656.6858,656.9218,656.027,656.9119,700.0
2023-06-02 13:15:00,668.14,668.14,668.14,668.14,0.0,656.9119,656.9119,656.9119,656.9119,0.0
2023-06-02 13:20:00,668.14,668.14,668.14,668.14,0.0,656.9119,656.9119,656.9119,656.9119,0.0
2023-06-02 13:25:00,668.14,668.14,668.14,668.14,0.0,656.9119,656.9119,656.9119,656.9119,0.0
2023-06-02 13:30:00,670.56,670.56,670.0,670.54,600.0,659.2913,659.2913,658.7407,659.2716,600.0
2023-06-02 13:35:00,670.3,670.3,669.95,669.95,584.0,659.0356,659.0356,658.6915,658.6915,584.0
2023-06-02 13:40:00,669.95,669.95,669.95,669.95,0.0,658.6915,658.6915,658.6915,658.6915,0.0
2023-06-02 13:45:00,669.64,669.75,667.96,669.34,2060.0,658.3867,658.4949,656.7349,658.0918,2060.0
2023-06-02 13:50:00,669.75,669.87,669.75,669.87,201.0,658.4949,658.6128,658.4949,658.6128,201.0
2023-06-02 13:55:00,670.29,670.29,670.13,670.13,275.0,659.0258,659.0258,658.8685,658.8685,275.0
2023-06-02 14:00:00,671.6,671.6,671.52,671.52,300.0,660.3138,660.3138,660.2351,660.2351,300.0
2023-06-02 14:05:00,671.02,671.06,668.61,669.05,4821.0,659.7435,659.7828,657.374,657.8066,4821.0
2023-06-02 14:10:00,670.03,670.85,670.03,670.85,532.0,658.7702,659.5764,658.7702,659.5764,532.0
2023-06-02 14:15:00,671.09,671.89,671.09,671.88,500.0,659.8123,660.5989,659.8123,660.5891,500.0
2023-06-02 14:20:00,673.08,673.08,671.84,672.26,911.0,661.7689,661.7689,660.5497,660.9627,911.0
2023-06-02 14:25:00,672.26,672.26,672.26,672.26,0.0,660.9627,660.9627,660.9627,660.9627,0.0
2023-06-02 14:30:00,671.45,671.45,671.45,671.45,100.0,660.1663,660.1663,660.1663,660.1663,100.0
2023-06-02 14:35:00,671.55,671.55,670.87,671.15,2218.0,660.2646,660.2646,659.596,659.8713,2218.0
2023-06-02 14:40:00,671.15,671.33,670.44,671.01,3421.0,659.8713,660.0483,659.1733,659.7337,3421.0
2023-06-02 14:45:00,670.84,671.02,670.83,671.02,341.0,659.5665,659.7435,659.5567,659.7435,341.0
2023-06-02 14:50:00,670.73,671.42,670.37,671.0,4924.0,659.4584,660.1368,659.1044,659.7239,4924.0
2023-06-02 14:55:00,671.44,671.44,671.4,671.41,3380.0,660.1565,660.1565,660.1171,660.127,3380.0
2023-06-02 15:00:00,672.42,674.27,672.42,673.69,4415.0,661.12,662.9389,661.12,662.3687,4415.0
2023-06-02 15:05:00,674.16,675.15,674.16,675.06,772.0,662.8308,663.8041,662.8308,663.7156,772.0
2023-06-02 15:10:00,674.95,675.35,674.89,675.18,500.0,663.6075,664.0008,663.5485,663.8336,500.0
2023-06-02 15:15:00,676.04,676.68,676.04,676.63,780.0,664.6792,665.3084,664.6792,665.2592,780.0
2023-06-02 15:20:00,676.71,676.88,676.0,676.01,1601.0,665.3379,665.505,664.6398,664.6497,1601.0
2023-06-02 15:25:00,676.17,676.86,675.72,675.72,7024.0,664.807,665.4854,664.3645,664.3645,7024.0
2023-06-02 15:30:00,675.88,676.71,675.88,676.71,701.0,664.5218,665.3379,664.5218,665.3379,701.0
2023-06-02 15:35:00,676.94,677.16,676.52,676.8,922.0,665.564,665.7803,665.1511,665.4264,922.0
2023-06-02 15:40:00,677.23,677.47,676.89,676.89,1631.0,665.8492,666.0851,665.5149,665.5149,1631.0
2023-06-02 15:45:00,677.2,677.76,676.98,677.26,3205.0,665.8197,666.3703,665.6034,665.8787,3205.0
2023-06-02 15:50:00,676.72,677.7,676.72,677.37,7515.0,665.3477,666.3113,665.3477,665.9868,7515.0
2023-06-02 15:55:00,677.32,678.65,677.15,677.94,18860.0,665.9377,667.2453,665.7705,666.5472,18860.0
2023-06-05 09:30:00,677.44,678.36,676.93,676.93,2577.0,666.0556,666.9602,665.5542,665.5542,2577.0
2023-06-05 09:35:00,676.83,678.37,676.83,677.09,400.0,665.4559,666.97,665.4559,665.7115,400.0
2023-06-05 09:40:00,678.17,678.17,678.16,678.17,800.0,666.7734,666.7734,666.7635,666.7734,800.0
2023-06-05 09:45:00,677.99,679.34,677.99,678.91,400.0,666.5964,667.9237,666.5964,667.5009,400.0
2023-06-05 09:50:00,677.99,678.17,677.62,677.99,700.0,666.5964,666.7734,666.2326,666.5964,700.0
2023-06-05 09:55:00,676.45,676.45,674.74,674.74,696.0,665.0823,665.0823,663.401,663.401,696.0
2023-06-05 10:00:00,676.95,676.95,676.95,676.95,200.0,665.5739,665.5739,665.5739,665.5739,200.0
2023-06-05 10:05:00,675.25,675.56,675.25,675.56,200.0,663.9024,664.2072,663.9024,664.2072,200.0
2023-06-05 10:10:00,674.99,675.35,673.37,673.99,1796.0,663.6468,664.0008,662.054,662.6636,1796.0
2023-06-05 10:15:00,673.27,674.84,673.2,674.12,1217.0,661.9557,663.4993,661.8869,662.7914,1217.0
2023-06-05 10:20:00,675.59,675.59,674.94,675.16,300.0,664.2367,664.2367,663.5976,663.8139,300.0
2023-06-05 10:25:00,675.11,675.84,674.78,675.84,763.0,663.7648,664.4825,663.4403,664.4825,763.0
2023-06-05 10:30:00,674.68,675.13,674.14,674.67,1227.0,663.342,663.7845,662.8111,663.3322,1227.0
2023-06-05 10:35:00,675.08,675.08,674.7,674.7,417.0,663.7353,663.7353,663.3617,663.3617,417.0
2023-06-05 10:40:00,673.75,673.76,673.75,673.75,100.0,662.4276,662.4375,662.4276,662.4276,100.0
2023-06-05 10:45:00,673.98,674.89,673.98,674.89,200.0,662.6538,663.5485,662.6538,663.5485,200.0
2023-06-05 10:50:00,676.72,676.73,675.23,675.23,505.0,665.3477,665.3576,663.8828,663.8828,505.0
2023-06-05 10:55:00,674.27,674.5,673.44,673.85,3301.0,662.9389,663.165,662.1229,662.526,3301.0
2023-06-05 11:00:00,674.64,676.1,674.64,675.75,1252.0,663.3027,664.7382,663.3027,664.394,1252.0
2023-06-05 11:05:00,675.75,675.75,675.75,675.75,0.0,664.394,664.394,664.394,664.394,0.0
2023-06-05 11:10:00,676.19,676.19,676.19,676.19,100.0,664.8266,664.8266,664.8266,664.8266,100.0
2023-06-05 11:15:00,676.18,676.18,676.18,676.18,100.0,664.8168,664.8168,664.8168,664.8168,100.0
2023-06-05 11:20:00,676.19,676.19,676.18,676.19,100.0,664.8266,664.8266,664.8168,664.8266,100.0
2023-06-05 11:25:00,676.11,676.11,676.11,676.11,100.0,664.748,664.748,664.748,664.748,100.0
2023-06-05 11:30:00,676.97,676.98,676.97,676.98,300.0,665.5935,665.6034,665.5935,665.6034,300.0
2023-06-05 11:35:00,677.17,677.34,676.81,676.82,310.0,665.7902,665.9573,665.4362,665.4461,310.0
2023-06-05 11:40:00,676.84,677.43,676.83,677.12,500.0,665.4657,666.0458,665.4559,665.741,500.0
2023-06-05 11:45:00,677.12,677.81,677.12,677.81,219.0,665.741,666.4194,665.741,666.4194,219.0
2023-06-05 11:50:00,677.31,678.41,677.3,678.4,400.0,665.9278,667.0093,665.918,666.9995,400.0
2023-06-05 11:55:00,677.73,678.34,677.68,678.29,700.0,666.3408,666.9405,666.2916,666.8913,700.0
2023-06-05 12:00:00,678.39,678.39,677.38,677.38,610.0,666.9897,666.9897,665.9966,665.9966,610.0
2023-06-05 12:05:00,676.99,676.99,676.98,676.99,100.0,665.6132,665.6132,665.6034,665.6132,100.0
2023-06-05 12:10:00,677.89,678.41,677.89,678.41,367.0,666.4981,667.0093,666.4981,667.0093,367.0
2023-06-05 12:15:00,678.51,678.51,677.76,677.76,300.0,667.1077,667.1077,666.3703,666.3703,300.0
2023-06-05 12:20:00,677.86,677.87,677.86,677.87,300.0,666.4686,666.4784,666.4686,666.4784,300.0
2023-06-05 12:25:00,678.21,678.21,678.2,678.21,2031.0,666.8127,666.8127,666.8029,666.8127,2031.0
2023-06-05 12:30:00,677.25,677.47,676.41,677.44,3116.0,665.8688,666.0851,665.0429,666.0556,3116.0
2023-06-05 12:35:00,677.24,677.24,677.24,677.24,100.0,665.859,665.859,665.859,665.859,100.0
2023-06-05 12:40:00,676.45,676.45,676.44,676.45,100.0,665.0823,665.0823,665.0724,665.0823,100.0
2023-06-05 12:45:00,676.62,677.14,676.61,677.02,900.0,665.2494,665.7607,665.2396,665.6427,900.0
2023-06-05 12:50:00,677.54,677.54,677.54,677.54,120.0,666.154,666.154,666.154,666.154,120.0
2023-06-05 12:55:00,677.79,678.31,677.62,678.31,1400.0,666.3998,666.911,666.2326,666.911,1400.0
2023-06-05 13:00:00,678.38,678.38,678.21,678.21,210.0,666.9798,666.9798,666.8127,666.8127,210.0
2023-06-05 13:05:00,678.18,678.18,677.79,677.79,452.0,666.7832,666.7832,666.3998,666.3998,452.0
2023-06-05 13:10:00,677.91,677.91,677.4,677.5,1551.0,666.5177,666.5177,666.0163,666.1146,1551.0
2023-06-05 13:15:00,676.81,677.02,676.81,677.01,200.0,665.4362,665.6427,665.4362,665.6329,200.0
2023-06-05 13:20:00,676.36,676.36,676.36,676.36,100.0,664.9938,664.9938,664.9938,664.9938,100.0
2023-06-05 13:25:00,676.25,676.25,675.5,676.21,2653.0,664.8856,664.8856,664.1482,664.8463,2653.0
2023-06-05 13:30:00,675.68,675.68,675.68,675.68,200.0,664.3252,664.3252,664.3252,664.3252,200.0
2023-06-05 13:35:00,675.73,676.47,675.67,676.47,900.0,664.3744,665.1019,664.3154,665.1019,900.0
2023-06-05 13:40:00,676.47,676.47,676.47,676.47,0.0,665.1019,665.1019,665.1019,665.1019,0.0
2023-06-05 13:45:00,677.38,677.38,677.04,677.05,200.0,665.9966,665.9966,665.6624,665.6722,200.0
2023-06-05 13:50:00,676.92,676.92,676.92,676.92,100.0,665.5444,665.5444,665.5444,665.5444,100.0
2023-06-05 13:55:00,677.33,677.33,677.19,677.27,400.0,665.9475,665.9475,665.8098,665.8885,400.0
2023-06-05 14:00:00,677.32,677.32,676.13,676.22,1665.0,665.9377,665.9377,664.7676,664.8561,1665.0
2023-06-05 14:05:00,676.22,676.22,675.68,675.68,463.0,664.8561,664.8561,664.3252,664.3252,463.0
2023-06-05 14:10:00,675.39,676.53,675.39,676.52,1000.0,664.0401,665.1609,664.0401,665.1511,1000.0
2023-06-05 14:15:00,676.56,676.88,676.51,676.88,600.0,665.1904,665.505,665.1413,665.505,600.0
2023-06-05 14:20:00,676.79,676.91,676.79,676.91,200.0,665.4166,665.5345,665.4166,665.5345,200.0
2023-06-05 14:25:00,676.52,676.98,676.52,676.84,700.0,665.1511,665.6034,665.1511,665.4657,700.0
2023-06-05 14:30:00,676.34,676.64,675.62,675.98,1401.0,664.9741,665.2691,664.2662,664.6202,1401.0
2023-06-05 14:35:00,675.95,675.95,675.14,675.14,600.0,664.5907,664.5907,663.7943,663.7943,600.0
2023-06-05 14:40:00,674.77,676.54,674.77,676.54,2403.0,663.4305,665.1708,663.4305,665.1708,2403.0
2023-06-05 14:45:00,677.09,677.09,676.27,676.75,4600.0,665.7115,665.7115,664.9053,665.3772,4600.0
2023-06-05 14:50:00,676.68,677.97,676.32,677.92,2644.0,665.3084,666.5767,664.9545,666.5276,2644.0
2023-06-05 14:55:00,678.83,679.28,678.36,678.99,400.0,667.4223,667.8647,666.9602,667.5796,400.0
2023-06-05 15:00:00,679.02,679.03,677.55,677.55,1332.0,667.6091,667.6189,666.1638,666.1638,1332.0
2023-06-05 15:05:00,676.14,676.46,675.82,676.46,1000.0,664.7775,665.0921,664.4629,665.0921,1000.0
2023-06-05 15:10:00,677.42,677.92,677.42,677.92,300.0,666.036,666.5276,666.036,666.5276,300.0
2023-06-05 15:15:00,678.2,678.2,677.58,677.58,400.0,666.8029,666.8029,666.1933,666.1933,400.0
2023-06-05 15:20:00,677.21,677.49,677.2,677.37,992.0,665.8295,666.1048,665.8197,665.9868,992.0
2023-06-05 15:25:00,677.13,677.13,676.52,676.66,454.0,665.7508,665.7508,665.1511,665.2887,454.0
2023-06-05 15:30:00,676.38,676.52,674.6,674.6,2766.0,665.0134,665.1511,663.2634,663.2634,2766.0
2023-06-05 15:35:00,675.09,676.53,675.09,676.52,800.0,663.7451,665.1609,663.7451,665.1511,800.0
2023-06-05 15:40:00,676.64,676.77,676.32,676.32,700.0,665.2691,665.3969,664.9545,664.9545,700.0
2023-06-05 15:45:00,675.94,677.32,675.94,677.31,6131.0,664.5808,665.9377,664.5808,665.9278,6131.0
2023-06-05 15:50:00,677.55,677.55,676.69,676.87,2200.0,666.1638,666.1638,665.3182,665.4952,2200.0
2023-06-05 15:55:00,676.56,676.59,675.64,675.64,9460.0,665.1904,665.2199,664.2859,664.2859,9460.0
2023-06-06 09:30:00,668.28,668.75,661.01,662.05,8497.0,657.0496,657.5117,649.9017,650.9243,8497.0
2023-06-06 09:35:00,662.14,666.16,662.05,662.05,5337.0,651.0128,654.9652,650.9243,650.9243,5337.0
2023-06-06 09:40:00,663.78,665.43,663.74,665.33,2126.0,652.6252,654.2475,652.5859,654.1491,2126.0
2023-06-06 09:45:00,666.5,666.5,663.93,665.18,2288.0,655.2995,655.2995,652.7727,654.0017,2288.0
2023-06-06 09:50:00,666.46,669.29,666.23,669.29,652.0,655.2602,658.0426,655.034,658.0426,652.0
2023-06-06 09:55:00,670.54,673.01,669.0,672.61,4005.0,659.2716,661.7001,657.7575,661.3068,4005.0
2023-06-06 10:00:00,672.33,673.04,671.78,672.14,1000.0,661.0315,661.7296,660.4908,660.8447,1000.0
2023-06-06 10:05:00,673.06,673.36,672.72,673.17,400.0,661.7492,662.0442,661.415,661.8574,400.0
2023-06-06 10:10:00,674.84,675.35,674.51,674.51,700.0,663.4993,664.0008,663.1749,663.1749,700.0
2023-06-06 10:15:00,674.51,674.51,674.51,674.51,0.0,663.1749,663.1749,663.1749,663.1749,0.0
2023-06-06 10:20:00,672.8,672.8,671.2,671.49,988.0,661.4936,661.4936,659.9205,660.2056,988.0
2023-06-06 10:25:00,672.07,672.07,671.62,671.99,300.0,660.7759,660.7759,660.3334,660.6972,300.0
2023-06-06 10:30:00,672.77,674.69,672.77,673.18,1330.0,661.4641,663.3518,661.4641,661.8672,1330.0
2023-06-06 10:35:00,671.86,672.28,671.31,671.31,310.0,660.5694,660.9823,660.0286,660.0286,310.0
2023-06-06 10:40:00,672.1,673.64,671.95,673.64,412.0,660.8054,662.3195,660.6579,662.3195,412.0
2023-06-06 10:45:00,673.95,675.39,673.95,675.39,1000.0,662.6243,664.0401,662.6243,664.0401,1000.0
2023-06-06 10:50:00,676.6,676.6,674.93,674.93,600.0,665.2298,665.2298,663.5878,663.5878,600.0
2023-06-06 10:55:00,673.96,674.47,673.96,674.47,200.0,662.6341,663.1355,662.6341,663.1355,200.0
2023-06-06 11:00:00,676.14,677.15,675.61,676.75,1372.0,664.7775,665.7705,664.2564,665.3772,1372.0
2023-06-06 11:05:00,676.7,676.7,675.86,675.87,501.0,665.3281,665.3281,664.5022,664.512,501.0
2023-06-06 11:10:00,674.51,675.88,674.51,675.66,1363.0,663.1749,664.5218,663.1749,664.3055,1363.0
2023-06-06 11:15:00,674.26,674.26,674.07,674.08,200.0,662.9291,662.9291,662.7423,662.7521,200.0
2023-06-06 11:20:00,673.53,673.88,672.98,672.98,2433.0,662.2113,662.5555,661.6706,661.6706,2433.0
2023-06-06 11:25:00,672.28,674.31,671.51,674.31,1768.0,660.9823,662.9782,660.2253,662.9782,1768.0
2023-06-06 11:30:00,673.23,673.34,673.16,673.34,400.0,661.9164,662.0245,661.8476,662.0245,400.0
2023-06-06 11:35:00,673.19,673.41,673.12,673.12,400.0,661.8771,662.0934,661.8082,661.8082,400.0
2023-06-06 11:40:00,672.66,673.12,672.13,673.12,903.0,661.356,661.8082,660.8349,661.8082,903.0
2023-06-06 11:45:00,673.57,674.56,673.46,674.56,909.0,662.2507,663.224,662.1425,663.224,909.0
2023-06-06 11:50:00,674.79,674.79,674.61,674.61,300.0,663.4502,663.4502,663.2732,663.2732,300.0
2023-06-06 11:55:00,674.27,674.28,672.84,672.84,2354.0,662.9389,662.9487,661.5329,661.5329,2354.0
2023-06-06 12:00:00,672.39,672.6,671.77,671.91,900.0,661.0905,661.297,660.4809,660.6186,900.0
2023-06-06 12:05:00,671.9,672.93,671.7,671.7,3540.0,660.6087,661.6214,660.4121,660.4121,3540.0
2023-06-06 12:10:00,673.08,673.08,673.08,673.08,100.0,661.7689,661.7689,661.7689,661.7689,100.0
2023-06-06 12:15:00,673.66,675.02,673.66,675.02,999.0,662.3392,663.6763,662.3392,663.6763,999.0
2023-06-06 12:20:00,675.01,675.55,674.83,674.83,636.0,663.6665,664.1974,663.4895,663.4895,636.0
2023-06-06 12:25:00,674.62,675.44,674.48,675.44,809.0,663.283,664.0892,663.1454,664.0892,809.0
2023-06-06 12:30:00,675.84,675.93,675.54,675.57,500.0,664.4825,664.571,664.1876,664.2171,500.0
2023-06-06 12:35:00,675.48,676.88,675.48,676.64,900.0,664.1286,665.505,664.1286,665.2691,900.0
2023-06-06 12:40:00,676.92,676.92,675.96,676.01,1075.0,665.5444,665.5444,664.6005,664.6497,1075.0
2023-06-06 12:45:00,676.54,676.63,676.41,676.54,981.0,665.1708,665.2592,665.0429,665.1708,981.0
2023-06-06 12:50:00,676.48,676.95,676.48,676.79,400.0,665.1118,665.5739,665.1118,665.4166,400.0
2023-06-06 12:55:00,676.8,676.8,675.67,675.67,826.0,665.4264,665.4264,664.3154,664.3154,826.0
2023-06-06 13:00:00,676.12,676.12,675.39,675.39,400.0,664.7578,664.7578,664.0401,664.0401,400.0
2023-06-06 13:05:00,675.84,677.07,675.82,676.62,2767.0,664.4825,665.6919,664.4629,665.2494,2767.0
2023-06-06 13:10:00,676.83,678.5,676.83,678.5,680.0,665.4559,667.0978,665.4559,667.0978,680.0
2023-06-06 13:15:00,678.66,680.11,678.65,679.75,3293.0,667.2551,668.6808,667.2453,668.3268,3293.0
2023-06-06 13:20:00,679.25,679.25,678.14,678.76,1781.0,667.8352,667.8352,666.7439,667.3535,1781.0
2023-06-06 13:25:00,678.34,678.95,677.75,678.95,2999.0,666.9405,667.5403,666.3604,667.5403,2999.0
2023-06-06 13:30:00,679.13,679.66,678.23,678.72,3488.0,667.7172,668.2383,666.8324,667.3141,3488.0
2023-06-06 13:35:00,679.12,679.12,678.08,678.08,3253.0,667.7074,667.7074,666.6849,666.6849,3253.0
2023-06-06 13:40:00,678.08,679.84,677.75,679.84,2515.0,666.6849,668.4153,666.3604,668.4153,2515.0
2023-06-06 13:45:00,679.94,680.26,679.42,679.84,2550.0,668.5136,668.8282,668.0024,668.4153,2550.0
2023-06-06 13:50:00,680.51,681.17,680.46,681.16,1992.0,669.074,669.723,669.0249,669.7131,1992.0
2023-06-06 13:55:00,680.15,680.65,680.01,680.21,3018.0,668.7201,669.2117,668.5824,668.7791,3018.0
2023-06-06 14:00:00,680.03,682.03,680.0,682.03,3635.0,668.6021,670.5685,668.5726,670.5685,3635.0
2023-06-06 14:05:00,682.1,682.32,680.0,680.47,4694.0,670.6373,670.8536,668.5726,669.0347,4694.0
2023-06-06 14:10:00,681.13,681.85,680.87,681.42,3195.0,669.6836,670.3915,669.428,669.9688,3195.0
2023-06-06 14:15:00,681.47,682.9,681.38,682.34,3600.0,670.0179,671.4239,669.9294,670.8733,3600.0
2023-06-06 14:20:00,682.69,684.76,682.62,684.36,3500.0,671.2174,673.2526,671.1486,672.8593,3500.0
2023-06-06 14:25:00,684.47,684.87,683.19,683.19,7123.0,672.9675,673.3608,671.709,671.709,7123.0
2023-06-06 14:30:00,683.14,683.98,682.71,682.9,1620.0,671.6598,672.4857,671.2371,671.4239,1620.0
2023-06-06 14:35:00,683.84,684.8,683.83,684.73,2677.0,672.3481,673.2919,672.3383,673.2231,2677.0
2023-06-06 14:40:00,684.47,685.64,684.22,685.33,2657.0,672.9675,674.1178,672.7217,673.813,2657.0
2023-06-06 14:45:00,685.41,686.23,683.87,683.87,4884.0,673.8917,674.6979,672.3776,672.3776,4884.0
2023-06-06 14:50:00,683.66,684.52,683.2,684.52,1700.0,672.1711,673.0167,671.7188,673.0167,1700.0
2023-06-06 14:55:00,684.85,686.49,684.84,685.83,2956.0,673.3411,674.9535,673.3313,674.3046,2956.0
2023-06-06 15:00:00,686.48,686.57,684.88,684.88,4899.0,674.9437,675.0322,673.3706,673.3706,4899.0
2023-06-06 15:05:00,684.04,686.19,684.04,685.85,2084.0,672.5447,674.6586,672.5447,674.3243,2084.0
2023-06-06 15:10:00,685.42,685.42,684.05,684.37,5343.0,673.9015,673.9015,672.5546,672.8692,5343.0
2023-06-06 15:15:00,684.39,684.7,683.54,684.47,5083.0,672.8888,673.1936,672.0531,672.9675,5083.0
2023-06-06 15:20:00,684.44,684.81,684.04,684.17,5954.0,672.938,673.3018,672.5447,672.6725,5954.0
2023-06-06 15:25:00,684.58,684.77,682.69,683.42,6218.0,673.0756,673.2625,671.2174,671.9351,6218.0
2023-06-06 15:30:00,683.09,683.13,681.44,681.81,8747.0,671.6107,671.65,669.9884,670.3522,8747.0
2023-06-06 15:35:00,682.09,682.79,681.17,681.17,7296.0,670.6275,671.3157,669.723,669.723,7296.0
2023-06-06 15:40:00,680.92,683.06,680.92,682.99,4912.0,669.4772,671.5812,669.4772,671.5124,4912.0
2023-06-06 15:45:00,682.63,683.41,681.95,683.01,8735.0,671.1584,671.9253,670.4898,671.532,8735.0
2023-06-06 15:50:00,683.49,685.24,683.49,684.59,19683.0,672.004,673.7246,672.004,673.0855,19683.0
2023-06-06 15:55:00,684.86,685.83,684.18,685.8,34627.0,673.3509,674.3046,672.6824,674.2751,34627.0
2023-06-07 09:30:00,686.48,687.87,684.72,684.72,4427.0,674.9437,676.3104,673.2133,673.2133,4427.0
2023-06-07 09:35:00,684.08,686.28,683.84,686.28,5095.0,672.584,674.7471,672.3481,674.7471,5095.0
2023-06-07 09:40:00,688.47,689.51,686.87,689.51,2066.0,676.9003,677.9228,675.3272,677.9228,2066.0
2023-06-07 09:45:00,689.23,689.51,687.82,687.82,1159.0,677.6475,677.9228,676.2612,676.2612,1159.0
2023-06-07 09:50:00,687.9,687.9,687.26,687.26,373.0,676.3399,676.3399,675.7106,675.7106,373.0
2023-06-07 09:55:00,687.5,689.98,687.5,689.88,1843.0,675.9466,678.3849,675.9466,678.2866,1843.0
2023-06-07 10:00:00,690.7,690.7,689.63,690.38,501.0,679.0928,679.0928,678.0408,678.7782,501.0
2023-06-07 10:05:00,691.47,691.5,691.47,691.5,200.0,679.8499,679.8794,679.8499,679.8794,200.0
2023-06-07 10:10:00,692.36,692.82,692.11,692.82,558.0,680.7249,681.1772,680.4791,681.1772,558.0
2023-06-07 10:15:00,691.88,692.63,691.88,692.63,200.0,680.253,680.9904,680.253,680.9904,200.0
2023-06-07 10:20:00,691.99,692.53,691.99,692.53,200.0,680.3611,680.892,680.3611,680.892,200.0
2023-06-07 10:25:00,691.92,692.49,691.92,692.49,200.0,680.2923,680.8527,680.2923,680.8527,200.0
2023-06-07 10:30:00,692.49,692.49,692.49,692.49,0.0,680.8527,680.8527,680.8527,680.8527,0.0
2023-06-07 10:35:00,692.01,692.02,689.47,689.47,2026.0,680.3808,680.3906,677.8835,677.8835,2026.0
2023-06-07 10:40:00,688.61,689.7,688.61,689.12,2122.0,677.0379,678.1096,677.0379,677.5394,2122.0
2023-06-07 10:45:00,689.26,690.45,689.25,690.45,438.0,677.677,678.847,677.6672,678.847,438.0
2023-06-07 10:50:00,689.36,689.36,689.36,689.36,100.0,677.7753,677.7753,677.7753,677.7753,100.0
2023-06-07 10:55:00,690.04,691.54,690.04,690.7,800.0,678.4439,679.9187,678.4439,679.0928,800.0
2023-06-07 11:00:00,691.64,691.64,691.64,691.64,200.0,680.017,680.017,680.017,680.017,200.0
2023-06-07 11:05:00,692.46,692.46,691.26,691.26,1102.0,680.8232,680.8232,679.6434,679.6434,1102.0
2023-06-07 11:10:00,691.0,691.53,690.74,690.99,913.0,679.3878,679.9089,679.1321,679.3779,913.0
2023-06-07 11:15:00,690.7,691.25,690.51,690.51,1997.0,679.0928,679.6336,678.906,678.906,1997.0
2023-06-07 11:20:00,689.96,690.88,689.96,690.52,1622.0,678.3652,679.2698,678.3652,678.9158,1622.0
2023-06-07 11:25:00,690.7,691.62,690.69,691.16,1900.0,679.0928,679.9973,679.083,679.5451,1900.0
2023-06-07 11:30:00,690.89,690.89,690.54,690.54,500.0,679.2796,679.2796,678.9355,678.9355,500.0
2023-06-07 11:35:00,690.65,690.66,689.55,690.05,800.0,679.0436,679.0535,677.9621,678.4537,800.0
2023-06-07 11:40:00,689.09,689.28,688.73,689.28,600.0,677.5099,677.6967,677.1559,677.6967,600.0
2023-06-07 11:45:00,689.53,690.0,689.53,690.0,202.0,677.9425,678.4046,677.9425,678.4046,202.0
2023-06-07 11:50:00,689.97,689.97,688.38,689.83,1023.0,678.3751,678.3751,676.8118,678.2374,1023.0
2023-06-07 11:55:00,689.39,689.4,689.39,689.4,201.0,677.8048,677.8146,677.8048,677.8146,201.0
2023-06-07 12:00:00,688.48,688.99,688.32,688.99,726.0,676.9101,677.4115,676.7528,677.4115,726.0
2023-06-07 12:05:00,689.47,689.83,689.39,689.83,1500.0,677.8835,678.2374,677.8048,678.2374,1500.0
2023-06-07 12:10:00,690.2,690.29,689.99,689.99,2444.0,678.6012,678.6897,678.3947,678.3947,2444.0
2023-06-07 12:15:00,689.99,690.37,689.99,690.02,763.0,678.3947,678.7683,678.3947,678.4242,763.0
2023-06-07 12:20:00,690.25,690.25,689.86,689.88,600.0,678.6504,678.6504,678.2669,678.2866,600.0
2023-06-07 12:25:00,690.66,691.5,690.65,691.5,320.0,679.0535,679.8794,679.0436,679.8794,320.0
2023-06-07 12:30:00,691.18,691.52,691.18,691.5,400.0,679.5647,679.899,679.5647,679.8794,400.0
2023-06-07 12:35:00,691.24,691.43,691.12,691.27,700.0,679.6237,679.8105,679.5057,679.6532,700.0
2023-06-07 12:40:00,690.97,691.18,690.44,690.44,500.0,679.3583,679.5647,678.8372,678.8372,500.0
2023-06-07 12:45:00,691.16,691.16,689.82,690.29,1000.0,679.5451,679.5451,678.2276,678.6897,1000.0
2023-06-07 12:50:00,690.48,690.48,689.22,689.22,1401.0,678.8765,678.8765,677.6377,677.6377,1401.0
2023-06-07 12:55:00,689.99,690.75,689.88,690.75,400.0,678.3947,679.142,678.2866,679.142,400.0
2023-06-07 13:00:00,690.55,691.36,690.54,691.36,600.0,678.9453,679.7417,678.9355,679.7417,600.0
2023-06-07 13:05:00,691.48,691.83,690.89,691.83,1900.0,679.8597,680.2038,679.2796,680.2038,1900.0
2023-06-07 13:10:00,692.08,692.08,691.08,691.08,850.0,680.4496,680.4496,679.4664,679.4664,850.0
2023-06-07 13:15:00,691.52,691.53,691.01,691.24,500.0,679.899,679.9089,679.3976,679.6237,500.0
2023-06-07 13:20:00,690.07,690.44,689.99,690.05,600.0,678.4734,678.8372,678.3947,678.4537,600.0
2023-06-07 13:25:00,690.17,691.85,690.17,691.47,1719.0,678.5717,680.2235,678.5717,679.8499,1719.0
2023-06-07 13:30:00,691.53,691.55,690.48,690.49,782.0,679.9089,679.9285,678.8765,678.8863,782.0
2023-06-07 13:35:00,690.49,690.49,690.49,690.49,0.0,678.8863,678.8863,678.8863,678.8863,0.0
2023-06-07 13:40:00,691.42,691.71,691.31,691.71,637.0,679.8007,680.0858,679.6925,680.0858,637.0
2023-06-07 13:45:00,691.69,691.69,691.43,691.43,300.0,680.0662,680.0662,679.8105,679.8105,300.0
2023-06-07 13:50:00,692.17,692.43,692.17,692.43,400.0,680.5381,680.7937,680.5381,680.7937,400.0
2023-06-07 13:55:00,692.9,692.9,692.51,692.55,300.0,681.2558,681.2558,680.8724,680.9117,300.0
2023-06-07 14:00:00,693.1,693.33,692.9,693.33,500.0,681.4525,681.6786,681.2558,681.6786,500.0
2023-06-07 14:05:00,693.34,694.0,693.33,693.99,900.0,681.6884,682.3373,681.6786,682.3275,900.0
2023-06-07 14:10:00,694.06,694.2,693.38,693.93,1598.0,682.3963,682.534,681.7278,682.2685,1598.0
2023-06-07 14:15:00,694.1,694.43,694.01,694.43,410.0,682.4357,682.7601,682.3472,682.7601,410.0
2023-06-07 14:20:00,694.54,694.54,694.13,694.19,703.0,682.8683,682.8683,682.4652,682.5242,703.0
2023-06-07 14:25:00,694.9,695.16,694.5,695.02,1181.0,683.2222,683.4778,682.8289,683.3402,1181.0
2023-06-07 14:30:00,695.59,695.93,694.62,694.62,876.0,683.9006,684.2349,682.9469,682.9469,876.0
2023-06-07 14:35:00,694.62,694.62,694.62,694.62,0.0,682.9469,682.9469,682.9469,682.9469,0.0
2023-06-07 14:40:00,693.7,693.7,693.07,693.1,724.0,682.0424,682.0424,681.423,681.4525,724.0
2023-06-07 14:45:00,693.58,693.72,693.58,693.72,601.0,681.9244,682.062,681.9244,682.062,601.0
2023-06-07 14:50:00,694.46,694.46,693.57,693.57,1356.0,682.7896,682.7896,681.9146,681.9146,1356.0
2023-06-07 14:55:00,693.83,694.48,693.62,694.48,501.0,682.1702,682.8093,681.9637,682.8093,501.0
2023-06-07 15:00:00,694.48,694.48,694.48,694.48,0.0,682.8093,682.8093,682.8093,682.8093,0.0
2023-06-07 15:05:00,694.01,694.01,693.28,693.44,900.0,682.3472,682.3472,681.6294,681.7868,900.0
2023-06-07 15:10:00,693.57,693.67,693.57,693.67,310.0,681.9146,682.0129,681.9146,682.0129,310.0
2023-06-07 15:15:00,694.39,695.07,694.39,695.06,2038.0,682.7208,683.3894,682.7208,683.3795,2038.0
2023-06-07 15:20:00,695.08,695.44,694.93,694.93,500.0,683.3992,683.7531,683.2517,683.2517,500.0
2023-06-07 15:25:00,695.14,695.71,694.86,695.57,1316.0,683.4582,684.0186,683.1829,683.881,1316.0
2023-06-07 15:30:00,695.52,695.61,694.56,694.56,1568.0,683.8318,683.9203,682.8879,682.8879,1568.0
2023-06-07 15:35:00,694.96,695.22,694.59,694.88,900.0,683.2812,683.5368,682.9174,683.2026,900.0
2023-06-07 15:40:00,695.18,695.93,694.98,695.69,1499.0,683.4975,684.2349,683.3009,683.9989,1499.0
2023-06-07 15:45:00,696.13,696.46,695.69,696.06,2848.0,684.4315,684.756,683.9989,684.3627,2848.0
2023-06-07 15:50:00,696.33,697.47,696.33,696.91,4475.0,684.6282,685.749,684.6282,685.1984,4475.0
2023-06-07 15:55:00,696.52,697.88,696.11,697.84,13650.0,684.815,686.1521,684.4119,686.1128,13650.0
2023-06-08 09:30:00,696.89,700.0,696.89,700.0,2397.0,685.1788,688.2365,685.1788,688.2365,2397.0
2023-06-08 09:35:00,700.77,700.77,696.34,697.29,7760.0,688.9936,688.9936,684.638,685.5721,7760.0
2023-06-08 09:40:00,697.29,697.29,697.29,697.29,0.0,685.5721,685.5721,685.5721,685.5721,0.0
2023-06-08 09:45:00,698.66,698.66,694.22,694.22,2304.0,686.919,686.919,682.5536,682.5536,2304.0
2023-06-08 09:50:00,695.45,696.78,694.45,694.45,1725.0,683.763,685.0706,682.7798,682.7798,1725.0
2023-06-08 09:55:00,696.5,696.63,696.37,696.38,400.0,684.7953,684.9231,684.6675,684.6773,400.0
2023-06-08 10:00:00,698.03,700.19,698.03,700.09,1682.0,686.2996,688.4233,686.2996,688.325,1682.0
2023-06-08 10:05:00,699.28,700.68,699.08,700.49,1200.0,687.5286,688.9051,687.332,688.7183,1200.0
2023-06-08 10:10:00,701.23,701.54,699.96,700.64,3495.0,689.4458,689.7506,688.1972,688.8658,3495.0
2023-06-08 10:15:00,700.66,701.73,700.58,701.73,2700.0,688.8854,689.9374,688.8068,689.9374,2700.0
2023-06-08 10:20:00,701.36,702.47,701.2,702.47,960.0,689.5737,690.665,689.4163,690.665,960.0
2023-06-08 10:25:00,702.12,702.34,701.35,701.35,1600.0,690.3209,690.5372,689.5638,689.5638,1600.0
2023-06-08 10:30:00,703.06,704.12,703.06,703.32,1634.0,691.2451,692.2873,691.2451,691.5007,1634.0
2023-06-08 10:35:00,703.32,703.32,702.6,702.91,900.0,691.5007,691.5007,690.7928,691.0976,900.0
2023-06-08 10:40:00,703.21,703.81,703.19,703.54,809.0,691.3926,691.9825,691.3729,691.717,809.0
2023-06-08 10:45:00,703.55,704.04,702.95,703.87,1770.0,691.7269,692.2086,691.1369,692.0415,1770.0
2023-06-08 10:50:00,703.8,705.26,703.35,703.62,6400.0,691.9727,693.4081,691.5302,691.7957,6400.0
2023-06-08 10:55:00,703.64,703.64,701.92,701.97,506.0,691.8153,691.8153,690.1242,690.1734,506.0
2023-06-08 11:00:00,702.35,702.56,701.17,701.17,2504.0,690.547,690.7535,689.3869,689.3869,2504.0
2023-06-08 11:05:00,701.8,702.0,701.34,701.78,700.0,690.0063,690.2029,689.554,689.9866,700.0
2023-06-08 11:10:00,701.78,701.78,701.78,701.78,0.0,689.9866,689.9866,689.9866,689.9866,0.0
2023-06-08 11:15:00,702.14,702.14,701.46,701.75,400.0,690.3406,690.3406,689.672,689.9571,400.0
2023-06-08 11:20:00,701.33,702.46,701.33,702.46,723.0,689.5442,690.6552,689.5442,690.6552,723.0
2023-06-08 11:25:00,702.45,703.2,702.45,702.7,1110.0,690.6453,691.3827,690.6453,690.8911,1110.0
2023-06-08 11:30:00,703.23,703.23,702.8,702.8,300.0,691.4122,691.4122,690.9895,690.9895,300.0
2023-06-08 11:35:00,702.97,703.15,702.96,703.15,209.0,691.1566,691.3336,691.1468,691.3336,209.0
2023-06-08 11:40:00,703.77,704.09,703.6,703.96,1351.0,691.9432,692.2578,691.776,692.13,1351.0
2023-06-08 11:45:00,703.8,703.83,703.8,703.83,200.0,691.9727,692.0022,691.9727,692.0022,200.0
2023-06-08 11:50:00,703.91,704.53,703.91,704.52,1055.0,692.0808,692.6904,692.0808,692.6806,1055.0
2023-06-08 11:55:00,704.91,705.59,704.86,704.86,592.0,693.064,693.7326,693.0148,693.0148,592.0
2023-06-08 12:00:00,704.61,705.63,704.61,705.63,500.0,692.769,693.7719,692.769,693.7719,500.0
2023-06-08 12:05:00,706.01,706.87,706.01,706.63,704.0,694.1455,694.9911,694.1455,694.7551,704.0
2023-06-08 12:10:00,706.93,707.39,706.52,706.57,6687.0,695.0501,695.5023,694.6469,694.6961,6687.0
2023-06-08 12:15:00,705.96,705.96,705.96,705.96,150.0,694.0964,694.0964,694.0964,694.0964,150.0
2023-06-08 12:20:00,705.46,705.46,704.75,705.04,885.0,693.6048,693.6048,692.9067,693.1918,885.0
2023-06-08 12:25:00,704.62,705.79,704.62,705.79,500.0,692.7789,693.9292,692.7789,693.9292,500.0
2023-06-08 12:30:00,705.66,705.66,705.14,705.65,1620.0,693.8014,693.8014,693.2901,693.7916,1620.0
2023-06-08 12:35:00,705.4,705.4,704.67,704.67,500.0,693.5458,693.5458,692.828,692.828,500.0
2023-06-08 12:40:00,705.31,705.31,704.45,704.46,200.0,693.4573,693.4573,692.6117,692.6216,200.0
2023-06-08 12:45:00,704.88,704.88,703.97,703.98,600.0,693.0345,693.0345,692.1398,692.1496,600.0
2023-06-08 12:50:00,704.28,704.47,704.27,704.47,400.0,692.4446,692.6314,692.4348,692.6314,400.0
2023-06-08 12:55:00,704.47,704.47,704.47,704.47,0.0,692.6314,692.6314,692.6314,692.6314,0.0
2023-06-08 13:00:00,704.27,704.66,704.27,704.66,200.0,692.4348,692.8182,692.4348,692.8182,200.0
2023-06-08 13:05:00,703.84,704.02,703.84,704.01,200.0,692.012,692.189,692.012,692.1791,200.0
2023-06-08 13:10:00,703.99,703.99,703.01,703.1,400.0,692.1595,692.1595,691.1959,691.2844,400.0
2023-06-08 13:15:00,703.75,704.02,703.48,703.99,982.0,691.9235,692.189,691.658,692.1595,982.0
2023-06-08 13:20:00,703.2,703.2,702.13,702.64,700.0,691.3827,691.3827,690.3307,690.8321,700.0
2023-06-08 13:25:00,703.37,703.43,703.37,703.43,200.0,691.5499,691.6089,691.5499,691.6089,200.0
2023-06-08 13:30:00,703.43,703.43,703.43,703.43,0.0,691.6089,691.6089,691.6089,691.6089,0.0
2023-06-08 13:35:00,703.43,703.43,703.43,703.43,0.0,691.6089,691.6089,691.6089,691.6089,0.0
2023-06-08 13:40:00,701.53,701.84,701.53,701.54,600.0,689.7408,690.0456,689.7408,689.7506,600.0
2023-06-08 13:45:00,702.13,702.18,702.13,702.18,200.0,690.3307,690.3799,690.3307,690.3799,200.0
2023-06-08 13:50:00,702.27,702.97,702.27,702.97,900.0,690.4684,691.1566,690.4684,691.1566,900.0
2023-06-08 13:55:00,702.97,702.97,702.97,702.97,0.0,691.1566,691.1566,691.1566,691.1566,0.0
2023-06-08 14:00:00,703.11,703.58,703.1,703.58,300.0,691.2943,691.7564,691.2844,691.7564,300.0
2023-06-08 14:05:00,704.04,704.95,704.04,704.48,405.0,692.2086,693.1033,692.2086,692.6412,405.0
2023-06-08 14:10:00,705.34,705.64,704.96,704.96,400.0,693.4868,693.7817,693.1132,693.1132,400.0
2023-06-08 14:15:00,704.72,705.06,704.65,705.06,1108.0,692.8772,693.2115,692.8084,693.2115,1108.0
2023-06-08 14:20:00,705.27,705.37,704.87,704.96,625.0,693.418,693.5163,693.0247,693.1132,625.0
2023-06-08 14:25:00,704.99,705.0,704.99,704.99,100.0,693.1427,693.1525,693.1427,693.1427,100.0
2023-06-08 14:30:00,705.82,705.86,705.38,705.86,400.0,693.9587,693.998,693.5261,693.998,400.0
2023-06-08 14:35:00,705.87,705.87,705.34,705.38,300.0,694.0079,694.0079,693.4868,693.5261,300.0
2023-06-08 14:40:00,704.77,706.59,704.52,706.59,4524.0,692.9264,694.7158,692.6806,694.7158,4524.0
2023-06-08 14:45:00,706.13,706.15,706.12,706.15,300.0,694.2635,694.2832,694.2537,694.2832,300.0
2023-06-08 14:50:00,705.72,705.72,705.62,705.62,300.0,693.8604,693.8604,693.7621,693.7621,300.0
2023-06-08 14:55:00,705.27,705.82,705.14,705.14,700.0,693.418,693.9587,693.2901,693.2901,700.0
2023-06-08 15:00:00,704.52,704.52,704.12,704.31,700.0,692.6806,692.6806,692.2873,692.4741,700.0
2023-06-08 15:05:00,703.39,704.39,703.38,704.39,211.0,691.5695,692.5527,691.5597,692.5527,211.0
2023-06-08 15:10:00,703.62,704.38,703.44,703.45,900.0,691.7957,692.5429,691.6187,691.6285,900.0
2023-06-08 15:15:00,703.74,703.97,703.16,703.16,776.0,691.9137,692.1398,691.3434,691.3434,776.0
2023-06-08 15:20:00,703.69,704.1,703.69,704.1,1400.0,691.8645,692.2676,691.8645,692.2676,1400.0
2023-06-08 15:25:00,704.03,704.04,703.36,703.72,1503.0,692.1988,692.2086,691.54,691.894,1503.0
2023-06-08 15:30:00,704.02,704.21,703.3,703.3,1044.0,692.189,692.3758,691.4811,691.4811,1044.0
2023-06-08 15:35:00,703.62,704.08,703.62,703.68,741.0,691.7957,692.2479,691.7957,691.8547,741.0
2023-06-08 15:40:00,702.97,704.09,702.97,704.09,1441.0,691.1566,692.2578,691.1566,692.2578,1441.0
2023-06-08 15:45:00,704.01,704.71,703.5,704.57,2000.0,692.1791,692.8674,691.6777,692.7297,2000.0
2023-06-08 15:50:00,704.87,705.06,703.9,704.02,3339.0,693.0247,693.2115,692.071,692.189,3339.0
2023-06-08 15:55:00,703.94,705.02,703.6,704.83,14677.0,692.1103,693.1722,691.776,692.9853,14677.0
2023-06-09 09:30:00,707.04,707.06,704.17,704.17,1906.0,695.1582,695.1779,692.3364,692.3364,1906.0
2023-06-09 09:35:00,703.65,703.65,703.65,703.65,100.0,691.8252,691.8252,691.8252,691.8252,100.0
2023-06-09 09:40:00,704.65,704.65,703.12,703.12,500.0,692.8084,692.8084,691.3041,691.3041,500.0
2023-06-09 09:45:00,703.12,703.12,703.12,703.12,0.0,691.3041,691.3041,691.3041,691.3041,0.0
2023-06-09 09:50:00,704.47,704.47,703.23,704.41,740.0,692.6314,692.6314,691.4122,692.5724,740.0
2023-06-09 09:55:00,705.32,705.32,703.84,704.15,600.0,693.4671,693.4671,692.012,692.3168,600.0
2023-06-09 10:00:00,704.74,705.24,704.74,705.24,200.0,692.8969,693.3885,692.8969,693.3885,200.0
2023-06-09 10:05:00,705.78,705.96,705.27,705.41,1222.0,693.9194,694.0964,693.418,693.5556,1222.0
2023-06-09 10:10:00,704.29,704.33,703.29,703.3,5061.0,692.4544,692.4937,691.4712,691.4811,5061.0
2023-06-09 10:15:00,702.55,703.09,702.04,702.92,582.0,690.7437,691.2746,690.2422,691.1074,582.0
2023-06-09 10:20:00,701.99,702.36,701.72,701.78,1100.0,690.1931,690.5569,689.9276,689.9866,1100.0
2023-06-09 10:25:00,701.01,701.02,699.98,699.98,900.0,689.2295,689.2394,688.2168,688.2168,900.0
2023-06-09 10:30:00,699.69,700.53,698.87,699.54,2912.0,687.9317,688.7576,687.1255,687.7842,2912.0
2023-06-09 10:35:00,699.63,699.79,699.08,699.09,691.0,687.8727,688.03,687.332,687.3418,691.0
2023-06-09 10:40:00,699.24,701.91,699.12,701.8,2498.0,687.4893,690.1144,687.3713,690.0063,2498.0
2023-06-09 10:45:00,701.29,701.78,700.53,700.53,4112.0,689.5048,689.9866,688.7576,688.7576,4112.0
2023-06-09 10:50:00,700.12,700.12,700.12,700.12,100.0,688.3545,688.3545,688.3545,688.3545,100.0
2023-06-09 10:55:00,700.28,701.54,700.28,700.99,1447.0,688.5118,689.7506,688.5118,689.2099,1447.0
2023-06-09 11:00:00,700.99,700.99,700.99,700.99,0.0,689.2099,689.2099,689.2099,689.2099,0.0
2023-06-09 11:05:00,700.52,700.79,700.01,700.79,800.0,688.7478,689.0132,688.2463,689.0132,800.0
2023-06-09 11:10:00,701.1,701.1,700.01,700.01,602.0,689.318,689.318,688.2463,688.2463,602.0
2023-06-09 11:15:00,700.0,700.0,699.59,699.6,400.0,688.2365,688.2365,687.8334,687.8432,400.0
2023-06-09 11:20:00,699.22,699.22,698.15,698.15,507.0,687.4696,687.4696,686.4176,686.4176,507.0
2023-06-09 11:25:00,697.45,699.18,697.13,699.18,5234.0,685.7294,687.4303,685.4147,687.4303,5234.0
2023-06-09 11:30:00,698.14,698.38,696.91,696.91,800.0,686.4078,686.6437,685.1984,685.1984,800.0
2023-06-09 11:35:00,696.91,696.91,696.91,696.91,0.0,685.1984,685.1984,685.1984,685.1984,0.0
2023-06-09 11:40:00,697.85,698.42,697.65,697.91,3121.0,686.1226,686.6831,685.926,686.1816,3121.0
2023-06-09 11:45:00,698.0,698.21,697.51,698.08,1225.0,686.2701,686.4766,685.7884,686.3488,1225.0
2023-06-09 11:50:00,697.1,697.42,696.7,697.04,1356.0,685.3852,685.6999,684.992,685.3263,1356.0
2023-06-09 11:55:00,696.32,696.32,695.99,695.99,400.0,684.6184,684.6184,684.2939,684.2939,400.0
2023-06-09 12:00:00,696.19,696.66,696.18,696.66,1200.0,684.4905,684.9526,684.4807,684.9526,1200.0
2023-06-09 12:05:00,697.0,697.0,696.67,696.86,810.0,685.2869,685.2869,684.9625,685.1493,810.0
2023-06-09 12:10:00,696.57,696.91,696.56,696.91,390.0,684.8642,685.1984,684.8543,685.1984,390.0
2023-06-09 12:15:00,696.92,697.35,696.65,696.65,1900.0,685.2083,685.631,684.9428,684.9428,1900.0
2023-06-09 12:20:00,697.22,697.22,697.21,697.22,106.0,685.5032,685.5032,685.4934,685.5032,106.0
2023-06-09 12:25:00,696.89,697.13,696.87,697.13,300.0,685.1788,685.4147,685.1591,685.4147,300.0
2023-06-09 12:30:00,697.85,697.86,697.85,697.86,204.0,686.1226,686.1325,686.1226,686.1325,204.0
2023-06-09 12:35:00,697.81,697.81,697.21,697.21,400.0,686.0833,686.0833,685.4934,685.4934,400.0
2023-06-09 12:40:00,698.09,698.64,698.09,698.63,500.0,686.3586,686.8994,686.3586,686.8895,500.0
2023-06-09 12:45:00,698.62,698.91,698.43,698.57,1200.0,686.8797,687.1648,686.6929,686.8305,1200.0
2023-06-09 12:50:00,698.6,698.79,698.6,698.79,700.0,686.86,687.0468,686.86,687.0468,700.0
2023-06-09 12:55:00,699.11,700.25,699.11,699.9,1600.0,687.3615,688.4823,687.3615,688.1382,1600.0
2023-06-09 13:00:00,700.2,700.38,699.61,700.37,650.0,688.4332,688.6101,687.8531,688.6003,650.0
2023-06-09 13:05:00,700.51,701.48,700.51,701.29,1338.0,688.7379,689.6916,688.7379,689.5048,1338.0
2023-06-09 13:10:00,700.91,700.99,700.61,700.75,1400.0,689.1312,689.2099,688.8363,688.9739,1400.0
2023-06-09 13:15:00,700.5,701.09,700.5,701.09,1268.0,688.7281,689.3082,688.7281,689.3082,1268.0
2023-06-09 13:20:00,701.09,701.09,701.09,701.09,0.0,689.3082,689.3082,689.3082,689.3082,0.0
2023-06-09 13:25:00,701.65,701.65,701.65,701.65,100.0,689.8588,689.8588,689.8588,689.8588,100.0
2023-06-09 13:30:00,704.3,704.3,703.55,703.55,776.0,692.4643,692.4643,691.7269,691.7269,776.0
2023-06-09 13:35:00,703.55,703.55,703.55,703.55,0.0,691.7269,691.7269,691.7269,691.7269,0.0
2023-06-09 13:40:00,703.42,705.28,703.42,704.58,1809.0,691.599,693.4278,691.599,692.7395,1809.0
2023-06-09 13:45:00,704.77,705.89,704.77,704.85,1000.0,692.9264,694.0275,692.9264,693.005,1000.0
2023-06-09 13:50:00,704.85,704.85,704.85,704.85,0.0,693.005,693.005,693.005,693.005,0.0
2023-06-09 13:55:00,704.6,705.41,704.6,705.41,400.0,692.7592,693.5556,692.7592,693.5556,400.0
2023-06-09 14:00:00,705.41,707.19,705.38,706.32,1539.0,693.5556,695.3057,693.5261,694.4503,1539.0
2023-06-09 14:05:00,706.26,706.26,705.87,705.87,273.0,694.3913,694.3913,694.0079,694.0079,273.0
2023-06-09 14:10:00,706.68,706.68,705.63,706.29,1700.0,694.8043,694.8043,693.7719,694.4208,1700.0
2023-06-09 14:15:00,706.29,706.29,706.29,706.29,0.0,694.4208,694.4208,694.4208,694.4208,0.0
2023-06-09 14:20:00,707.16,708.0,707.07,707.07,806.0,695.2762,696.1021,695.1877,695.1877,806.0
2023-06-09 14:25:00,707.25,707.57,706.82,707.49,1312.0,695.3647,695.6793,694.9419,695.6006,1312.0
2023-06-09 14:30:00,707.56,707.57,707.56,707.57,200.0,695.6695,695.6793,695.6695,695.6793,200.0
2023-06-09 14:35:00,707.67,707.67,706.54,706.54,500.0,695.7776,695.7776,694.6666,694.6666,500.0
2023-06-09 14:40:00,706.54,706.54,706.54,706.54,0.0,694.6666,694.6666,694.6666,694.6666,0.0
2023-06-09 14:45:00,705.93,706.67,705.93,706.67,602.0,694.0669,694.7944,694.0669,694.7944,602.0
2023-06-09 14:50:00,706.32,706.32,706.25,706.25,401.0,694.4503,694.4503,694.3815,694.3815,401.0
2023-06-09 14:55:00,706.4,707.39,706.39,707.39,241.0,694.529,695.5023,694.5191,695.5023,241.0
2023-06-09 15:00:00,708.0,708.4,708.0,708.26,300.0,696.1021,696.4954,696.1021,696.3577,300.0
2023-06-09 15:05:00,708.12,708.12,707.85,708.09,500.0,696.2201,696.2201,695.9546,696.1906,500.0
2023-06-09 15:10:00,707.4,707.67,707.38,707.67,300.0,695.5122,695.7776,695.4925,695.7776,300.0
2023-06-09 15:15:00,707.76,708.02,707.66,707.67,1200.0,695.8661,696.1217,695.7678,695.7776,1200.0
2023-06-09 15:20:00,707.67,707.67,707.67,707.67,0.0,695.7776,695.7776,695.7776,695.7776,0.0
2023-06-09 15:25:00,706.28,706.28,706.27,706.28,113.0,694.411,694.411,694.4011,694.411,113.0
2023-06-09 15:30:00,706.83,707.18,706.71,706.88,728.0,694.9517,695.2959,694.8338,695.0009,728.0
2023-06-09 15:35:00,706.67,707.11,706.47,706.47,1257.0,694.7944,695.227,694.5978,694.5978,1257.0
2023-06-09 15:40:00,707.01,707.45,707.01,707.28,620.0,695.1287,695.5613,695.1287,695.3942,620.0
2023-06-09 15:45:00,707.05,707.05,706.68,706.68,210.0,695.168,695.168,694.8043,694.8043,210.0
2023-06-09 15:50:00,706.25,706.79,706.18,706.6,1508.0,694.3815,694.9124,694.3127,694.7256,1508.0
2023-06-09 15:55:00,706.42,706.84,705.42,706.06,7322.0,694.5486,694.9616,693.5654,694.1947,7322.0
2023-06-12 09:30:00,708.79,708.79,706.47,706.5,2105.0,696.8788,696.8788,694.5978,694.6273,2105.0
2023-06-12 09:35:00,706.08,707.12,705.21,706.93,800.0,694.2143,695.2369,693.359,695.0501,800.0
2023-06-12 09:40:00,707.51,707.83,707.09,707.1,615.0,695.6203,695.9349,695.2074,695.2172,615.0
2023-06-12 09:45:00,706.92,707.37,706.76,707.37,904.0,695.0402,695.4827,694.8829,695.4827,904.0
2023-06-12 09:50:00,707.24,710.99,707.24,708.47,7490.0,695.3548,699.0418,695.3548,696.5642,7490.0
2023-06-12 09:55:00,708.51,710.51,707.87,709.57,1434.0,696.6035,698.5699,695.9743,697.6457,1434.0
2023-06-12 10:00:00,710.52,710.52,709.1,709.52,1912.0,698.5797,698.5797,697.1836,697.5965,1912.0
2023-06-12 10:05:00,709.9,710.94,709.9,710.69,600.0,697.9701,698.9927,697.9701,698.7469,600.0
2023-06-12 10:10:00,711.33,711.83,711.33,711.83,1128.0,699.3761,699.8677,699.3761,699.8677,1128.0
2023-06-12 10:15:00,711.26,712.15,711.05,712.14,900.0,699.3073,700.1823,699.1008,700.1725,900.0
2023-06-12 10:20:00,711.47,711.47,710.63,711.24,800.0,699.5138,699.5138,698.6879,699.2876,800.0
2023-06-12 10:25:00,711.23,712.41,710.97,712.41,1600.0,699.2778,700.438,699.0222,700.438,1600.0
2023-06-12 10:30:00,712.48,712.48,711.14,711.34,2300.0,700.5068,700.5068,699.1893,699.3859,2300.0
2023-06-12 10:35:00,710.7,710.97,710.7,710.97,516.0,698.7567,699.0222,698.7567,699.0222,516.0
2023-06-12 10:40:00,710.88,710.88,710.86,710.87,2100.0,698.9337,698.9337,698.914,698.9238,2100.0
2023-06-12 10:45:00,711.26,711.46,711.23,711.46,375.0,699.3073,699.5039,699.2778,699.5039,375.0
2023-06-12 10:50:00,712.04,712.04,712.04,712.04,100.0,700.0742,700.0742,700.0742,700.0742,100.0
2023-06-12 10:55:00,713.92,713.92,713.74,713.89,608.0,701.9226,701.9226,701.7456,701.8931,608.0
2023-06-12 11:00:00,713.89,713.89,713.89,713.89,0.0,701.8931,701.8931,701.8931,701.8931,0.0
2023-06-12 11:05:00,714.02,714.74,713.65,713.8,2501.0,702.0209,702.7288,701.6571,701.8046,2501.0
2023-06-12 11:10:00,714.05,714.67,713.95,714.25,400.0,702.0504,702.66,701.9521,702.247,400.0
2023-06-12 11:15:00,714.45,716.03,714.33,716.03,5007.0,702.4437,703.9971,702.3257,703.9971,5007.0
2023-06-12 11:20:00,715.42,716.08,715.4,716.08,600.0,703.3974,704.0463,703.3777,704.0463,600.0
2023-06-12 11:25:00,715.77,716.56,715.77,716.47,818.0,703.7415,704.5182,703.7415,704.4297,818.0
2023-06-12 11:30:00,717.51,717.51,717.46,717.46,200.0,705.4523,705.4523,705.4031,705.4031,200.0
2023-06-12 11:35:00,717.85,718.01,716.47,716.57,7078.0,705.7865,705.9439,704.4297,704.5281,7078.0
2023-06-12 11:40:00,716.34,716.86,716.23,716.86,606.0,704.3019,704.8132,704.1938,704.8132,606.0
2023-06-12 11:45:00,716.54,716.59,716.53,716.59,500.0,704.4986,704.5477,704.4887,704.5477,500.0
2023-06-12 11:50:00,716.53,717.33,716.53,717.33,1595.0,704.4887,705.2753,704.4887,705.2753,1595.0
2023-06-12 11:55:00,717.54,717.94,717.54,717.94,500.0,705.4818,705.875,705.4818,705.875,500.0
2023-06-12 12:00:00,718.32,719.28,718.08,718.08,2046.0,706.2486,707.1925,706.0127,706.0127,2046.0
2023-06-12 12:05:00,717.76,717.98,717.76,717.98,200.0,705.6981,705.9144,705.6981,705.9144,200.0
2023-06-12 12:10:00,717.98,719.62,717.92,718.71,2127.0,705.9144,707.5268,705.8554,706.6321,2127.0
2023-06-12 12:15:00,718.97,719.96,718.88,719.67,1659.0,706.8877,707.8611,706.7992,707.576,1659.0
2023-06-12 12:20:00,719.62,719.67,718.78,718.78,900.0,707.5268,707.576,706.7009,706.7009,900.0
2023-06-12 12:25:00,718.12,718.12,716.44,717.42,2309.0,706.052,706.052,704.4002,705.3638,2309.0
2023-06-12 12:30:00,717.42,717.42,717.42,717.42,0.0,705.3638,705.3638,705.3638,705.3638,0.0
2023-06-12 12:35:00,718.67,718.67,718.55,718.55,200.0,706.5928,706.5928,706.4748,706.4748,200.0
2023-06-12 12:40:00,718.64,718.64,718.31,718.31,400.0,706.5633,706.5633,706.2388,706.2388,400.0
2023-06-12 12:45:00,718.38,718.61,717.42,717.77,3100.0,706.3076,706.5338,705.3638,705.7079,3100.0
2023-06-12 12:50:00,717.45,717.45,716.87,716.87,500.0,705.3933,705.3933,704.823,704.823,500.0
2023-06-12 12:55:00,717.07,717.5,716.53,717.05,4161.0,705.0197,705.4424,704.4887,705.0,4161.0
2023-06-12 13:00:00,717.0,717.13,716.87,717.1,800.0,704.9508,705.0786,704.823,705.0491,800.0
2023-06-12 13:05:00,716.75,716.75,716.74,716.75,200.0,704.705,704.705,704.6952,704.705,200.0
2023-06-12 13:10:00,716.75,717.49,716.45,717.34,4110.0,704.705,705.4326,704.4101,705.2851,4110.0
2023-06-12 13:15:00,718.17,718.56,718.01,718.56,486.0,706.1012,706.4846,705.9439,706.4846,486.0
2023-06-12 13:20:00,719.69,719.84,718.46,718.46,1100.0,707.5956,707.7431,706.3863,706.3863,1100.0
2023-06-12 13:25:00,717.84,717.84,717.84,717.84,100.0,705.7767,705.7767,705.7767,705.7767,100.0
2023-06-12 13:30:00,718.22,718.22,718.22,718.22,100.0,706.1503,706.1503,706.1503,706.1503,100.0
2023-06-12 13:35:00,718.3,718.59,718.29,718.51,473.0,706.229,706.5141,706.2192,706.4355,473.0
2023-06-12 13:40:00,718.54,718.85,718.53,718.54,500.0,706.4649,706.7697,706.4551,706.4649,500.0
2023-06-12 13:45:00,718.21,718.56,717.98,718.56,900.0,706.1405,706.4846,705.9144,706.4846,900.0
2023-06-12 13:50:00,718.56,718.56,718.56,718.56,0.0,706.4846,706.4846,706.4846,706.4846,0.0
2023-06-12 13:55:00,718.42,718.67,718.42,718.65,700.0,706.347,706.5928,706.347,706.5731,700.0
2023-06-12 14:00:00,718.65,718.65,718.65,718.65,0.0,706.5731,706.5731,706.5731,706.5731,0.0
2023-06-12 14:05:00,719.03,719.43,718.67,719.36,1272.0,706.9467,707.34,706.5928,707.2712,1272.0
2023-06-12 14:10:00,719.14,719.14,718.74,718.74,400.0,707.0549,707.0549,706.6616,706.6616,400.0
2023-06-12 14:15:00,718.51,718.51,718.51,718.51,100.0,706.4355,706.4355,706.4355,706.4355,100.0
2023-06-12 14:20:00,718.51,718.51,718.51,718.51,0.0,706.4355,706.4355,706.4355,706.4355,0.0
2023-06-12 14:25:00,718.81,718.95,718.81,718.88,300.0,706.7304,706.8681,706.7304,706.7992,300.0
2023-06-12 14:30:00,718.83,719.26,718.23,718.74,3700.0,706.7501,707.1728,706.1602,706.6616,3700.0
2023-06-12 14:35:00,718.84,718.84,718.84,718.84,100.0,706.7599,706.7599,706.7599,706.7599,100.0
2023-06-12 14:40:00,718.67,718.68,718.06,718.14,3851.0,706.5928,706.6026,705.993,706.0717,3851.0
2023-06-12 14:45:00,717.87,718.87,717.87,718.37,1951.0,705.8062,706.7894,705.8062,706.2978,1951.0
2023-06-12 14:50:00,718.37,718.37,718.37,718.37,0.0,706.2978,706.2978,706.2978,706.2978,0.0
2023-06-12 14:55:00,718.64,719.07,718.6,719.07,400.0,706.5633,706.986,706.5239,706.986,400.0
2023-06-12 15:00:00,719.65,720.42,719.17,720.26,500.0,707.5563,708.3134,707.0844,708.156,500.0
2023-06-12 15:05:00,720.26,720.26,719.39,719.71,1622.0,708.156,708.156,707.3007,707.6153,1622.0
2023-06-12 15:10:00,719.57,720.16,719.11,720.15,1700.0,707.4776,708.0577,707.0254,708.0479,1700.0
2023-06-12 15:15:00,720.2,720.77,720.2,720.67,600.0,708.0971,708.6575,708.0971,708.5592,600.0
2023-06-12 15:20:00,720.59,721.02,720.58,721.01,343.0,708.4805,708.9033,708.4707,708.8934,343.0
2023-06-12 15:25:00,721.13,721.13,721.12,721.13,200.0,709.0114,709.0114,709.0016,709.0114,200.0
2023-06-12 15:30:00,721.25,721.57,720.87,721.57,900.0,709.1294,709.444,708.7558,709.444,900.0
2023-06-12 15:35:00,721.95,722.61,721.78,722.11,2337.0,709.8176,710.4666,709.6505,709.975,2337.0
2023-06-12 15:40:00,722.53,723.33,722.52,722.8,1809.0,710.3879,711.1745,710.3781,710.6534,1809.0
2023-06-12 15:45:00,723.13,723.14,722.23,722.23,2267.0,710.9778,710.9876,710.0929,710.0929,2267.0
2023-06-12 15:50:00,722.46,722.46,720.4,720.93,4712.0,710.3191,710.3191,708.2937,708.8148,4712.0
2023-06-12 15:55:00,721.04,722.45,720.67,722.43,10802.0,708.9229,710.3092,708.5592,710.2896,10802.0
2023-06-13 09:30:00,721.32,725.0,721.32,725.0,2034.0,709.1982,712.8164,709.1982,712.8164,2034.0
2023-06-13 09:35:00,729.71,731.2,727.76,728.25,4008.0,717.4472,718.9122,715.53,716.0118,4008.0
2023-06-13 09:40:00,727.67,728.48,727.15,727.15,2100.0,715.4415,716.2379,714.9303,714.9303,2100.0
2023-06-13 09:45:00,728.39,728.39,726.92,727.64,1886.0,716.1494,716.1494,714.7041,715.412,1886.0
2023-06-13 09:50:00,728.05,728.32,725.78,726.41,2137.0,715.8151,716.0806,713.5833,714.2027,2137.0
2023-06-13 09:55:00,726.41,727.56,726.41,727.56,814.0,714.2027,715.3334,714.2027,715.3334,814.0
2023-06-13 10:00:00,726.82,727.18,726.82,727.18,410.0,714.6058,714.9598,714.6058,714.9598,410.0
2023-06-13 10:05:00,728.86,728.86,728.86,728.86,200.0,716.6115,716.6115,716.6115,716.6115,200.0
2023-06-13 10:10:00,728.24,728.88,727.46,728.58,1734.0,716.0019,716.6312,715.235,716.3362,1734.0
2023-06-13 10:15:00,729.0,729.48,727.64,727.95,3320.0,716.7492,717.2211,715.412,715.7168,3320.0
2023-06-13 10:20:00,728.18,729.03,728.17,729.03,2611.0,715.9429,716.7787,715.9331,716.7787,2611.0
2023-06-13 10:25:00,729.81,731.53,729.8,731.53,801.0,717.5456,719.2367,717.5357,719.2367,801.0
2023-06-13 10:30:00,730.53,732.16,730.36,732.05,2037.0,718.2535,719.8561,718.0863,719.7479,2037.0
2023-06-13 10:35:00,731.85,731.86,731.85,731.86,300.0,719.5513,719.5611,719.5513,719.5611,300.0
2023-06-13 10:40:00,731.48,731.9,731.46,731.88,641.0,719.1875,719.6004,719.1678,719.5808,641.0
2023-06-13 10:45:00,731.26,731.26,730.5,730.5,2236.0,718.9712,718.9712,718.224,718.224,2236.0
2023-06-13 10:50:00,730.02,730.02,729.23,729.23,881.0,717.752,717.752,716.9753,716.9753,881.0
2023-06-13 10:55:00,729.56,730.39,729.24,730.05,1793.0,717.2998,718.1158,716.9851,717.7815,1793.0
2023-06-13 11:00:00,729.88,729.88,729.0,729.14,1613.0,717.6144,717.6144,716.7492,716.8868,1613.0
2023-06-13 11:05:00,728.75,728.96,728.32,728.96,1135.0,716.5034,716.7098,716.0806,716.7098,1135.0
2023-06-13 11:10:00,728.73,729.77,728.0,729.05,1602.0,716.4837,717.5062,715.766,716.7983,1602.0
2023-06-13 11:15:00,729.01,729.01,727.78,727.78,1210.0,716.759,716.759,715.5497,715.5497,1210.0
2023-06-13 11:20:00,727.78,728.65,727.67,727.67,1031.0,715.5497,716.4051,715.4415,715.4415,1031.0
2023-06-13 11:25:00,727.56,727.56,726.82,726.83,300.0,715.3334,715.3334,714.6058,714.6156,300.0
2023-06-13 11:30:00,727.0,727.23,727.0,727.01,400.0,714.7828,715.0089,714.7828,714.7926,400.0
2023-06-13 11:35:00,726.59,726.69,726.05,726.05,818.0,714.3797,714.478,713.8487,713.8487,818.0
2023-06-13 11:40:00,726.76,728.53,726.76,728.53,1607.0,714.5468,716.2871,714.5468,716.2871,1607.0
2023-06-13 11:45:00,728.3,728.3,728.25,728.25,264.0,716.0609,716.0609,716.0118,716.0118,264.0
2023-06-13 11:50:00,728.86,728.86,728.86,728.86,100.0,716.6115,716.6115,716.6115,716.6115,100.0
2023-06-13 11:55:00,731.06,731.12,730.02,730.53,1199.0,718.7746,718.8335,717.752,718.2535,1199.0
2023-06-13 12:00:00,730.48,731.13,730.48,731.09,700.0,718.2043,718.8434,718.2043,718.804,700.0
2023-06-13 12:05:00,732.79,732.79,731.37,731.58,500.0,720.4755,720.4755,719.0793,719.2858,500.0
2023-06-13 12:10:00,731.66,731.66,731.66,731.66,174.0,719.3645,719.3645,719.3645,719.3645,174.0
2023-06-13 12:15:00,732.26,733.08,732.26,733.08,569.0,719.9544,720.7606,719.9544,720.7606,569.0
2023-06-13 12:20:00,733.13,733.14,733.13,733.13,100.0,720.8098,720.8196,720.8098,720.8098,100.0
2023-06-13 12:25:00,733.29,733.29,732.84,732.89,1800.0,720.9671,720.9671,720.5246,720.5738,1800.0
2023-06-13 12:30:00,732.51,733.07,732.51,732.68,400.0,720.2002,720.7508,720.2002,720.3673,400.0
2023-06-13 12:35:00,732.85,732.85,732.83,732.84,300.0,720.5345,720.5345,720.5148,720.5246,300.0
2023-06-13 12:40:00,732.84,732.84,732.84,732.84,0.0,720.5246,720.5246,720.5246,720.5246,0.0
2023-06-13 12:45:00,733.16,733.44,733.16,733.44,636.0,720.8393,721.1146,720.8393,721.1146,636.0
2023-06-13 12:50:00,733.54,733.92,732.89,733.92,1792.0,721.2129,721.5865,720.5738,721.5865,1792.0
2023-06-13 12:55:00,733.92,733.92,733.92,733.92,100.0,721.5865,721.5865,721.5865,721.5865,100.0
2023-06-13 13:00:00,734.18,734.6,733.34,734.6,1500.0,721.8421,722.2551,721.0162,722.2551,1500.0
2023-06-13 13:05:00,733.97,734.09,733.47,733.66,732.0,721.6356,721.7536,721.1441,721.3309,732.0
2023-06-13 13:10:00,733.89,733.89,733.89,733.89,100.0,721.557,721.557,721.557,721.557,100.0
2023-06-13 13:15:00,733.78,734.65,733.78,734.28,701.0,721.4488,722.3042,721.4488,721.9404,701.0
2023-06-13 13:20:00,734.7,734.84,734.7,734.84,302.0,722.3534,722.491,722.3534,722.491,302.0
2023-06-13 13:25:00,734.87,735.15,734.87,735.14,765.0,722.5205,722.7958,722.5205,722.786,765.0
2023-06-13 13:30:00,735.59,735.59,734.88,734.88,700.0,723.2284,723.2284,722.5304,722.5304,700.0
2023-06-13 13:35:00,734.55,735.12,734.55,735.12,300.0,722.2059,722.7663,722.2059,722.7663,300.0
2023-06-13 13:40:00,735.04,735.04,735.04,735.04,100.0,722.6877,722.6877,722.6877,722.6877,100.0
2023-06-13 13:45:00,735.33,735.61,734.73,735.61,400.0,722.9728,723.2481,722.3829,723.2481,400.0
2023-06-13 13:50:00,735.24,735.24,735.04,735.17,300.0,722.8843,722.8843,722.6877,722.8155,300.0
2023-06-13 13:55:00,735.32,735.65,735.32,735.64,300.0,722.963,723.2874,722.963,723.2776,300.0
2023-06-13 14:00:00,735.71,736.89,735.7,736.88,1200.0,723.3464,724.5066,723.3366,724.4967,1200.0
2023-06-13 14:05:00,736.74,736.9,736.07,736.31,7192.0,724.3591,724.5164,723.7004,723.9363,7192.0
2023-06-13 14:10:00,735.95,736.36,735.91,735.97,662.0,723.5824,723.9855,723.543,723.602,662.0
2023-06-13 14:15:00,735.82,736.19,735.81,736.19,500.0,723.4546,723.8183,723.4447,723.8183,500.0
2023-06-13 14:20:00,736.35,736.39,735.93,736.39,351.0,723.9757,724.015,723.5627,724.015,351.0
2023-06-13 14:25:00,736.2,736.2,735.5,736.19,2179.0,723.8282,723.8282,723.1399,723.8183,2179.0
2023-06-13 14:30:00,736.1,736.1,735.94,735.95,249.0,723.7299,723.7299,723.5725,723.5824,249.0
2023-06-13 14:35:00,736.23,736.23,735.64,735.76,900.0,723.8577,723.8577,723.2776,723.3956,900.0
2023-06-13 14:40:00,735.61,736.12,735.43,736.12,921.0,723.2481,723.7495,723.0711,723.7495,921.0
2023-06-13 14:45:00,736.54,736.64,736.23,736.24,859.0,724.1625,724.2608,723.8577,723.8675,859.0
2023-06-13 14:50:00,736.89,737.39,736.89,737.35,605.0,724.5066,724.9982,724.5066,724.9588,605.0
2023-06-13 14:55:00,737.04,737.69,737.04,737.47,6905.0,724.6541,725.2931,724.6541,725.0768,6905.0
2023-06-13 15:00:00,737.19,738.88,737.19,738.88,550.0,724.8015,726.4631,724.8015,726.4631,550.0
2023-06-13 15:05:00,738.47,738.47,738.01,738.33,1000.0,726.06,726.06,725.6078,725.9224,1000.0
2023-06-13 15:10:00,738.01,738.25,737.96,737.99,1700.0,725.6078,725.8437,725.5586,725.5881,1700.0
2023-06-13 15:15:00,737.69,737.93,737.37,737.37,1076.0,725.2931,725.5291,724.9785,724.9785,1076.0
2023-06-13 15:20:00,737.71,738.03,737.7,737.71,1001.0,725.3128,725.6274,725.303,725.3128,1001.0
2023-06-13 15:25:00,737.95,737.95,737.26,737.47,500.0,725.5488,725.5488,724.8704,725.0768,500.0
2023-06-13 15:30:00,737.46,737.63,737.01,737.01,2431.0,725.067,725.2341,724.6246,724.6246,2431.0
2023-06-13 15:35:00,737.15,737.55,737.11,737.51,1605.0,724.7622,725.1555,724.7229,725.1162,1605.0
2023-06-13 15:40:00,737.7,738.56,737.69,738.21,3523.0,725.303,726.1485,725.2931,725.8044,3523.0
2023-06-13 15:45:00,737.89,737.92,736.9,737.26,2914.0,725.4898,725.5193,724.5164,724.8704,2914.0
2023-06-13 15:50:00,737.45,737.87,736.62,737.3,5110.0,725.0572,725.4701,724.2411,724.9097,5110.0
2023-06-13 15:55:00,737.09,737.17,735.79,736.99,10579.0,724.7032,724.7819,723.4251,724.6049,10579.0
2023-06-14 09:30:00,735.88,738.02,734.29,738.02,2312.0,723.5136,725.6176,721.9503,725.6176,2312.0
2023-06-14 09:35:00,738.02,738.02,738.02,738.02,0.0,725.6176,725.6176,725.6176,725.6176,0.0
2023-06-14 09:40:00,738.02,739.22,736.55,738.75,865.0,725.6176,726.7974,724.1723,726.3353,865.0
2023-06-14 09:45:00,739.02,739.36,736.65,737.88,3200.0,726.6008,726.9351,724.2706,725.4799,3200.0
2023-06-14 09:50:00,740.31,740.31,739.04,739.04,1604.0,727.8691,727.8691,726.6204,726.6204,1604.0
2023-06-14 09:55:00,738.95,739.77,738.47,738.71,1031.0,726.532,727.3382,726.06,726.296,1031.0
2023-06-14 10:00:00,738.6,738.6,737.4,738.54,454.0,726.1878,726.1878,725.008,726.1288,454.0
2023-06-14 10:05:00,737.63,737.64,737.63,737.63,100.0,725.2341,725.244,725.2341,725.2341,100.0
2023-06-14 10:10:00,737.71,738.05,736.97,738.0,2058.0,725.3128,725.6471,724.5852,725.5979,2058.0
2023-06-14 10:15:00,738.25,738.25,736.45,736.45,500.0,725.8437,725.8437,724.074,724.074,500.0
2023-06-14 10:20:00,735.63,735.63,735.63,735.63,104.0,723.2678,723.2678,723.2678,723.2678,104.0
2023-06-14 10:25:00,735.87,736.77,735.7,736.76,1300.0,723.5037,724.3886,723.3366,724.3788,1300.0
2023-06-14 10:30:00,736.2,736.61,735.18,735.18,2006.0,723.8282,724.2313,722.8253,722.8253,2006.0
2023-06-14 10:35:00,734.48,735.06,734.48,735.06,1251.0,722.1371,722.7073,722.1371,722.7073,1251.0
2023-06-14 10:40:00,735.59,735.85,735.51,735.69,500.0,723.2284,723.4841,723.1498,723.3267,500.0
2023-06-14 10:45:00,735.69,735.73,734.98,735.38,1805.0,723.3267,723.3661,722.6287,723.022,1805.0
2023-06-14 10:50:00,735.63,736.03,735.59,735.59,800.0,723.2678,723.661,723.2284,723.2284,800.0
2023-06-14 10:55:00,736.23,736.24,735.68,736.12,935.0,723.8577,723.8675,723.3169,723.7495,935.0
2023-06-14 11:00:00,735.89,736.48,735.88,736.48,1324.0,723.5234,724.1035,723.5136,724.1035,1324.0
2023-06-14 11:05:00,736.18,736.18,735.0,735.29,666.0,723.8085,723.8085,722.6483,722.9335,666.0
2023-06-14 11:10:00,735.55,735.91,735.55,735.68,300.0,723.1891,723.543,723.1891,723.3169,300.0
2023-06-14 11:15:00,735.57,736.88,735.57,736.88,786.0,723.2088,724.4967,723.2088,724.4967,786.0
2023-06-14 11:20:00,738.04,738.04,738.04,738.04,100.0,725.6373,725.6373,725.6373,725.6373,100.0
2023-06-14 11:25:00,738.86,738.86,738.86,738.86,100.0,726.4435,726.4435,726.4435,726.4435,100.0
2023-06-14 11:30:00,739.09,739.09,738.83,738.84,235.0,726.6696,726.6696,726.414,726.4238,235.0
2023-06-14 11:35:00,739.16,739.16,738.0,738.0,599.0,726.7384,726.7384,725.5979,725.5979,599.0
2023-06-14 11:40:00,737.59,738.14,737.59,737.63,1834.0,725.1948,725.7356,725.1948,725.2341,1834.0
2023-06-14 11:45:00,737.63,737.63,737.63,737.63,0.0,725.2341,725.2341,725.2341,725.2341,0.0
2023-06-14 11:50:00,738.18,738.18,738.05,738.05,200.0,725.7749,725.7749,725.6471,725.6471,200.0
2023-06-14 11:55:00,737.74,737.74,737.21,737.21,500.0,725.3423,725.3423,724.8212,724.8212,500.0
2023-06-14 12:00:00,736.57,736.57,735.81,735.81,258.0,724.192,724.192,723.4447,723.4447,258.0
2023-06-14 12:05:00,736.02,736.02,736.02,736.02,106.0,723.6512,723.6512,723.6512,723.6512,106.0
2023-06-14 12:10:00,736.34,736.34,736.34,736.34,100.0,723.9658,723.9658,723.9658,723.9658,100.0
2023-06-14 12:15:00,736.63,736.67,736.63,736.67,200.0,724.2509,724.2903,724.2509,724.2903,200.0
2023-06-14 12:20:00,736.2,736.2,736.0,736.0,300.0,723.8282,723.8282,723.6315,723.6315,300.0
2023-06-14 12:25:00,735.92,735.94,735.92,735.93,230.0,723.5529,723.5725,723.5529,723.5627,230.0
2023-06-14 12:30:00,735.93,735.93,735.93,735.93,0.0,723.5627,723.5627,723.5627,723.5627,0.0
2023-06-14 12:35:00,736.73,736.73,736.72,736.72,200.0,724.3493,724.3493,724.3394,724.3394,200.0
2023-06-14 12:40:00,736.93,736.93,736.57,736.57,400.0,724.5459,724.5459,724.192,724.192,400.0
2023-06-14 12:45:00,736.57,736.57,736.57,736.57,0.0,724.192,724.192,724.192,724.192,0.0
2023-06-14 12:50:00,735.48,735.48,734.3,734.52,941.0,723.1203,723.1203,721.9601,722.1764,941.0
2023-06-14 12:55:00,734.12,734.12,733.81,733.81,300.0,721.7831,721.7831,721.4783,721.4783,300.0
2023-06-14 13:00:00,733.81,733.81,733.81,733.81,0.0,721.4783,721.4783,721.4783,721.4783,0.0
2023-06-14 13:05:00,733.49,733.49,733.39,733.39,301.0,721.1637,721.1637,721.0654,721.0654,301.0
2023-06-14 13:10:00,733.0,733.28,732.82,732.82,400.0,720.6819,720.9572,720.505,720.505,400.0
2023-06-14 13:15:00,732.6,732.6,732.3,732.31,300.0,720.2887,720.2887,719.9937,720.0035,300.0
2023-06-14 13:20:00,732.31,732.31,731.87,731.87,400.0,720.0035,720.0035,719.5709,719.5709,400.0
2023-06-14 13:25:00,731.75,732.33,731.0,731.0,2475.0,719.453,720.0232,718.7156,718.7156,2475.0
2023-06-14 13:30:00,730.74,730.95,730.46,730.95,1047.0,718.4599,718.6664,718.1846,718.6664,1047.0
2023-06-14 13:35:00,731.64,731.64,731.61,731.63,300.0,719.3448,719.3448,719.3153,719.335,300.0
2023-06-14 13:40:00,731.16,731.41,730.63,730.63,1800.0,718.8729,719.1187,718.3518,718.3518,1800.0
2023-06-14 13:45:00,729.79,729.79,729.73,729.73,200.0,717.5259,717.5259,717.4669,717.4669,200.0
2023-06-14 13:50:00,729.19,729.33,728.44,729.28,1400.0,716.936,717.0736,716.1986,717.0245,1400.0
2023-06-14 13:55:00,728.97,728.97,728.95,728.95,291.0,716.7197,716.7197,716.7,716.7,291.0
2023-06-14 14:00:00,728.23,728.23,724.77,725.42,2200.0,715.9921,715.9921,712.5903,713.2293,2200.0
2023-06-14 14:05:00,725.25,725.88,724.12,725.88,1101.0,713.0622,713.6816,711.9512,713.6816,1101.0
2023-06-14 14:10:00,725.29,725.87,725.0,725.17,1901.0,713.1015,713.6718,712.8164,712.9835,1901.0
2023-06-14 14:15:00,726.19,726.19,724.63,724.68,979.0,713.9864,713.9864,712.4526,712.5018,979.0
2023-06-14 14:20:00,724.69,725.89,724.59,724.6,1034.0,712.5116,713.6914,712.4133,712.4231,1034.0
2023-06-14 14:25:00,724.09,725.07,724.09,725.07,1300.0,711.9217,712.8852,711.9217,712.8852,1300.0
2023-06-14 14:30:00,725.55,725.55,724.7,725.48,502.0,713.3571,713.3571,712.5214,713.2883,502.0
2023-06-14 14:35:00,725.79,726.28,725.67,725.68,379.0,713.5931,714.0749,713.4751,713.485,379.0
2023-06-14 14:40:00,725.65,728.03,725.65,727.25,1220.0,713.4555,715.7955,713.4555,715.0286,1220.0
2023-06-14 14:45:00,726.82,726.82,726.82,726.82,100.0,714.6058,714.6058,714.6058,714.6058,100.0
2023-06-14 14:50:00,727.74,727.74,726.52,726.52,200.0,715.5103,715.5103,714.3108,714.3108,200.0
2023-06-14 14:55:00,726.74,726.74,725.07,725.52,981.0,714.5271,714.5271,712.8852,713.3277,981.0
2023-06-14 15:00:00,725.52,727.21,725.09,726.62,1162.0,713.3277,714.9893,712.9049,714.4092,1162.0
2023-06-14 15:05:00,727.87,728.91,727.87,728.57,2400.0,715.6382,716.6607,715.6382,716.3264,2400.0
2023-06-14 15:10:00,727.82,727.82,727.66,727.67,497.0,715.589,715.589,715.4317,715.4415,497.0
2023-06-14 15:15:00,725.24,726.22,724.31,725.58,1700.0,713.0524,714.0159,712.138,713.3866,1700.0
2023-06-14 15:20:00,725.65,727.35,725.64,727.35,708.0,713.4555,715.1269,713.4456,715.1269,708.0
2023-06-14 15:25:00,726.46,727.36,725.18,725.79,3268.0,714.2519,715.1367,712.9934,713.5931,3268.0
2023-06-14 15:30:00,724.85,726.7,724.81,726.7,1711.0,712.6689,714.4878,712.6296,714.4878,1711.0
2023-06-14 15:35:00,726.12,726.78,726.07,726.23,900.0,713.9176,714.5665,713.8684,714.0257,900.0
2023-06-14 15:40:00,725.8,725.81,724.68,724.68,394.0,713.6029,713.6128,712.5018,712.5018,394.0
2023-06-14 15:45:00,725.3,725.3,724.23,724.7,1434.0,713.1113,713.1113,712.0593,712.5214,1434.0
2023-06-14 15:50:00,724.34,725.86,723.74,725.86,2796.0,712.1675,713.6619,711.5776,713.6619,2796.0
2023-06-14 15:55:00,726.06,727.29,726.05,726.99,5190.0,713.8586,715.0679,713.8487,714.7729,5190.0
2023-06-15 09:30:00,726.99,726.99,723.8,723.8,2010.0,714.7729,714.7729,711.6366,711.6366,2010.0
2023-06-15 09:35:00,723.8,723.8,723.8,723.8,0.0,711.6366,711.6366,711.6366,711.6366,0.0
2023-06-15 09:40:00,727.62,731.03,727.62,728.93,2833.0,715.3924,718.7451,715.3924,716.6803,2833.0
2023-06-15 09:45:00,728.8,731.45,728.79,731.45,400.0,716.5525,719.158,716.5427,719.158,400.0
2023-06-15 09:50:00,732.14,732.14,731.42,731.42,359.0,719.8364,719.8364,719.1285,719.1285,359.0
2023-06-15 09:55:00,732.27,732.28,732.27,732.28,200.0,719.9642,719.974,719.9642,719.974,200.0
2023-06-15 10:00:00,732.8,732.8,731.07,732.67,1310.0,720.4853,720.4853,718.7844,720.3575,1310.0
2023-06-15 10:05:00,732.09,733.27,731.84,733.07,1900.0,719.7872,720.9474,719.5414,720.7508,1900.0
2023-06-15 10:10:00,732.93,732.96,732.31,732.96,2145.0,720.6131,720.6426,720.0035,720.6426,2145.0
2023-06-15 10:15:00,732.0,732.79,730.46,730.47,1400.0,719.6988,720.4755,718.1846,718.1945,1400.0
2023-06-15 10:20:00,730.26,730.45,729.8,729.81,610.0,717.988,718.1748,717.5357,717.5456,610.0
2023-06-15 10:25:00,729.95,730.92,729.95,730.92,700.0,717.6832,718.6369,717.6832,718.6369,700.0
2023-06-15 10:30:00,729.93,730.09,729.93,730.02,361.0,717.6635,717.8209,717.6635,717.752,361.0
2023-06-15 10:35:00,730.14,730.14,729.99,729.99,228.0,717.87,717.87,717.7225,717.7225,228.0
2023-06-15 10:40:00,730.3,731.37,730.29,731.24,691.0,718.0273,719.0793,718.0175,718.9515,691.0
2023-06-15 10:45:00,732.11,732.12,732.11,732.11,100.0,719.8069,719.8167,719.8069,719.8069,100.0
2023-06-15 10:50:00,732.16,732.16,731.7,731.79,308.0,719.8561,719.8561,719.4038,719.4923,308.0
2023-06-15 10:55:00,731.4,731.46,731.18,731.21,600.0,719.1088,719.1678,718.8925,718.922,600.0
2023-06-15 11:00:00,731.88,731.89,730.42,730.42,300.0,719.5808,719.5906,718.1453,718.1453,300.0
2023-06-15 11:05:00,731.73,731.95,731.72,731.95,200.0,719.4333,719.6496,719.4235,719.6496,200.0
2023-06-15 11:10:00,732.49,732.49,732.4,732.4,200.0,720.1805,720.1805,720.092,720.092,200.0
2023-06-15 11:15:00,732.94,732.94,732.94,732.94,200.0,720.623,720.623,720.623,720.623,200.0
2023-06-15 11:20:00,732.91,733.54,732.91,733.54,223.0,720.5935,721.2129,720.5935,721.2129,223.0
2023-06-15 11:25:00,734.06,735.25,734.05,735.17,712.0,721.7241,722.8941,721.7143,722.8155,712.0
2023-06-15 11:30:00,734.91,735.38,734.77,735.38,300.0,722.5599,723.022,722.4222,723.022,300.0
2023-06-15 11:35:00,736.08,736.08,736.08,736.08,300.0,723.7102,723.7102,723.7102,723.7102,300.0
2023-06-15 11:40:00,736.08,736.08,735.26,735.26,400.0,723.7102,723.7102,722.904,722.904,400.0
2023-06-15 11:45:00,734.46,734.46,734.33,734.33,200.0,722.1174,722.1174,721.9896,721.9896,200.0
2023-06-15 11:50:00,734.33,734.33,734.33,734.33,0.0,721.9896,721.9896,721.9896,721.9896,0.0
2023-06-15 11:55:00,735.3,735.59,735.3,735.44,700.0,722.9433,723.2284,722.9433,723.0809,700.0
2023-06-15 12:00:00,735.84,735.84,735.84,735.84,100.0,723.4742,723.4742,723.4742,723.4742,100.0
2023-06-15 12:05:00,735.86,736.1,735.68,736.1,400.0,723.4939,723.7299,723.3169,723.7299,400.0
2023-06-15 12:10:00,736.1,736.1,736.1,736.1,0.0,723.7299,723.7299,723.7299,723.7299,0.0
2023-06-15 12:15:00,735.98,736.54,735.97,736.54,300.0,723.6119,724.1625,723.602,724.1625,300.0
2023-06-15 12:20:00,737.3,737.3,736.9,736.9,423.0,724.9097,724.9097,724.5164,724.5164,423.0
2023-06-15 12:25:00,736.9,736.9,736.9,736.9,0.0,724.5164,724.5164,724.5164,724.5164,0.0
2023-06-15 12:30:00,738.05,738.41,737.73,738.41,820.0,725.6471,726.001,725.3325,726.001,820.0
2023-06-15 12:35:00,738.25,738.75,738.25,738.75,225.0,725.8437,726.3353,725.8437,726.3353,225.0
2023-06-15 12:40:00,739.92,739.92,739.87,739.88,200.0,727.4857,727.4857,727.4365,727.4463,200.0
2023-06-15 12:45:00,739.49,739.99,739.38,739.99,500.0,727.0629,727.5545,726.9547,727.5545,500.0
2023-06-15 12:50:00,739.82,740.63,739.82,740.63,394.0,727.3873,728.1837,727.3873,728.1837,394.0
2023-06-15 12:55:00,740.33,740.38,738.8,738.8,4025.0,727.8888,727.9379,726.3845,726.3845,4025.0
2023-06-15 13:00:00,739.26,739.27,738.66,738.66,200.0,726.8368,726.8466,726.2468,726.2468,200.0
2023-06-15 13:05:00,738.1,738.1,737.69,737.71,469.0,725.6962,725.6962,725.2931,725.3128,469.0
2023-06-15 13:10:00,739.19,739.19,739.19,739.19,114.0,726.7679,726.7679,726.7679,726.7679,114.0
2023-06-15 13:15:00,739.19,739.19,739.19,739.19,0.0,726.7679,726.7679,726.7679,726.7679,0.0
2023-06-15 13:20:00,739.7,739.85,739.7,739.85,200.0,727.2694,727.4168,727.2694,727.4168,200.0
2023-06-15 13:25:00,740.12,740.43,740.12,740.43,300.0,727.6823,727.9871,727.6823,727.9871,300.0
2023-06-15 13:30:00,741.34,741.34,741.34,741.34,113.0,728.8818,728.8818,728.8818,728.8818,113.0
2023-06-15 13:35:00,741.2,741.2,740.54,740.77,900.0,728.7441,728.7441,728.0952,728.3214,900.0
2023-06-15 13:40:00,741.24,741.24,741.24,741.24,100.0,728.7835,728.7835,728.7835,728.7835,100.0
2023-06-15 13:45:00,742.92,743.31,742.92,743.31,200.0,730.4352,730.8187,730.4352,730.8187,200.0
2023-06-15 13:50:00,743.31,743.31,743.31,743.31,0.0,730.8187,730.8187,730.8187,730.8187,0.0
2023-06-15 13:55:00,742.89,744.22,742.89,744.18,800.0,730.4057,731.7134,730.4057,731.6741,800.0
2023-06-15 14:00:00,744.28,744.28,743.24,743.24,900.0,731.7724,731.7724,730.7499,730.7499,900.0
2023-06-15 14:05:00,742.27,742.27,742.27,742.27,100.0,729.7962,729.7962,729.7962,729.7962,100.0
2023-06-15 14:10:00,741.37,741.86,740.96,740.96,787.0,728.9113,729.3931,728.5082,728.5082,787.0
2023-06-15 14:15:00,741.07,741.07,741.07,741.07,100.0,728.6163,728.6163,728.6163,728.6163,100.0
2023-06-15 14:20:00,740.66,740.68,740.66,740.68,200.0,728.2132,728.2329,728.2132,728.2329,200.0
2023-06-15 14:25:00,740.66,741.05,740.37,740.81,500.0,728.2132,728.5967,727.9281,728.3607,500.0
2023-06-15 14:30:00,741.44,742.29,741.34,741.96,1662.0,728.9801,729.8158,728.8818,729.4914,1662.0
2023-06-15 14:35:00,742.03,742.74,742.03,742.74,800.0,729.5602,730.2583,729.5602,730.2583,800.0
2023-06-15 14:40:00,742.8,742.8,742.45,742.45,832.0,730.3173,730.3173,729.9731,729.9731,832.0
2023-06-15 14:45:00,741.99,743.34,741.99,743.07,600.0,729.5209,730.8482,729.5209,730.5827,600.0
2023-06-15 14:50:00,743.29,744.68,743.29,743.93,400.0,730.799,732.1657,730.799,731.4283,400.0
2023-06-15 14:55:00,745.05,745.73,745.05,745.73,600.0,732.5294,733.198,732.5294,733.198,600.0
2023-06-15 15:00:00,745.73,745.73,743.52,743.52,900.0,733.198,733.198,731.0252,731.0252,900.0
2023-06-15 15:05:00,743.7,743.97,743.27,743.76,938.0,731.2021,731.4676,730.7794,731.2611,938.0
2023-06-15 15:10:00,744.05,744.22,743.57,743.57,400.0,731.5463,731.7134,731.0743,731.0743,400.0
2023-06-15 15:15:00,743.73,743.76,741.81,742.15,600.0,731.2316,731.2611,729.3439,729.6782,600.0
2023-06-15 15:20:00,741.82,742.7,741.39,742.08,1518.0,729.3537,730.2189,728.931,729.6094,1518.0
2023-06-15 15:25:00,741.77,742.7,741.77,742.7,725.0,729.3046,730.2189,729.3046,730.2189,725.0
2023-06-15 15:30:00,743.76,743.85,742.97,742.97,1778.0,731.2611,731.3496,730.4844,730.4844,1778.0
2023-06-15 15:35:00,742.81,743.01,742.72,743.01,300.0,730.3271,730.5237,730.2386,730.5237,300.0
2023-06-15 15:40:00,743.32,743.58,743.15,743.56,700.0,730.8285,731.0842,730.6614,731.0645,700.0
2023-06-15 15:45:00,743.6,744.03,743.27,743.27,1562.0,731.1038,731.5266,730.7794,730.7794,1562.0
2023-06-15 15:50:00,744.82,744.93,743.96,744.93,4348.0,732.3033,732.4115,731.4578,732.4115,4348.0
2023-06-15 15:55:00,744.39,744.66,742.2,744.11,24519.0,731.8805,732.146,729.7273,731.6052,24519.0
2023-06-16 09:30:00,744.29,748.76,744.29,748.76,49663.0,731.7822,736.1771,731.7822,736.1771,49663.0
2023-06-16 09:35:00,747.92,747.93,745.06,745.07,300.0,735.3512,735.3611,732.5393,732.5491,300.0
2023-06-16 09:40:00,742.4,742.41,742.4,742.41,200.0,729.924,729.9338,729.924,729.9338,200.0
2023-06-16 09:45:00,741.77,742.16,741.09,741.95,1400.0,729.3046,729.688,728.636,729.4815,1400.0
2023-06-16 09:50:00,742.68,742.68,742.68,742.68,187.0,730.1993,730.1993,730.1993,730.1993,187.0
2023-06-16 09:55:00,741.6,741.92,740.98,741.88,1053.0,729.1374,729.452,728.5278,729.4127,1053.0
2023-06-16 10:00:00,743.12,743.54,743.12,743.54,425.0,730.6319,731.0448,730.6319,731.0448,425.0
2023-06-16 10:05:00,744.25,744.72,743.66,743.66,496.0,731.7429,732.205,731.1628,731.1628,496.0
2023-06-16 10:10:00,743.93,743.93,743.78,743.78,400.0,731.4283,731.4283,731.2808,731.2808,400.0
2023-06-16 10:15:00,744.49,744.49,744.48,744.48,216.0,731.9789,731.9789,731.969,731.969,216.0
2023-06-16 10:20:00,745.3,745.3,745.29,745.29,395.0,732.7752,732.7752,732.7654,732.7654,395.0
2023-06-16 10:25:00,746.18,747.14,746.08,746.37,1068.0,733.6405,734.5843,733.5421,733.8273,1068.0
2023-06-16 10:30:00,747.91,747.91,746.95,746.95,800.0,735.3414,735.3414,734.3975,734.3975,800.0
2023-06-16 10:35:00,746.41,746.41,744.41,744.41,600.0,733.8666,733.8666,731.9002,731.9002,600.0
2023-06-16 10:40:00,742.98,742.98,742.27,742.96,920.0,730.4942,730.4942,729.7962,730.4746,920.0
2023-06-16 10:45:00,742.97,742.97,742.74,742.74,400.0,730.4844,730.4844,730.2583,730.2583,400.0
2023-06-16 10:50:00,742.44,742.44,741.97,742.22,676.0,729.9633,729.9633,729.5012,729.747,676.0
2023-06-16 10:55:00,743.26,743.81,742.88,742.88,500.0,730.7695,731.3103,730.3959,730.3959,500.0
2023-06-16 11:00:00,742.88,742.88,742.88,742.88,0.0,730.3959,730.3959,730.3959,730.3959,0.0
2023-06-16 11:05:00,741.27,742.16,741.17,742.16,1120.0,728.813,729.688,728.7147,729.688,1120.0
2023-06-16 11:10:00,742.49,742.94,742.47,742.94,300.0,730.0125,730.4549,729.9928,730.4549,300.0
2023-06-16 11:15:00,742.65,742.65,741.56,741.56,525.0,730.1698,730.1698,729.0981,729.0981,525.0
2023-06-16 11:20:00,740.68,740.68,740.66,740.66,200.0,728.2329,728.2329,728.2132,728.2132,200.0
2023-06-16 11:25:00,739.99,740.63,739.9,740.63,1400.0,727.5545,728.1837,727.466,728.1837,1400.0
2023-06-16 11:30:00,740.87,740.87,740.86,740.87,200.0,728.4197,728.4197,728.4099,728.4197,200.0
2023-06-16 11:35:00,739.81,739.81,739.19,739.19,318.0,727.3775,727.3775,726.7679,726.7679,318.0
2023-06-16 11:40:00,739.14,739.99,739.14,739.99,800.0,726.7188,727.5545,726.7188,727.5545,800.0
2023-06-16 11:45:00,738.8,739.47,738.8,739.47,201.0,726.3845,727.0432,726.3845,727.0432,201.0
2023-06-16 11:50:00,739.58,739.6,739.55,739.6,516.0,727.1514,727.171,727.1219,727.171,516.0
2023-06-16 11:55:00,740.6,740.6,740.6,740.6,100.0,728.1542,728.1542,728.1542,728.1542,100.0
2023-06-16 12:00:00,740.69,741.36,740.42,741.35,636.0,728.2427,728.9015,727.9773,728.8916,636.0
2023-06-16 12:05:00,740.5,740.73,738.85,739.22,713.0,728.0559,728.282,726.4336,726.7974,713.0
2023-06-16 12:10:00,739.01,739.66,738.86,738.86,420.0,726.591,727.23,726.4435,726.4435,420.0
2023-06-16 12:15:00,739.0,739.13,738.99,739.13,300.0,726.5811,726.7089,726.5713,726.7089,300.0
2023-06-16 12:20:00,739.27,740.11,739.27,739.35,648.0,726.8466,727.6725,726.8466,726.9252,648.0
2023-06-16 12:25:00,739.79,740.41,739.79,740.41,300.0,727.3578,727.9674,727.3578,727.9674,300.0
2023-06-16 12:30:00,741.14,741.14,741.14,741.14,100.0,728.6852,728.6852,728.6852,728.6852,100.0
2023-06-16 12:35:00,740.99,741.06,740.74,740.74,300.0,728.5377,728.6065,728.2919,728.2919,300.0
2023-06-16 12:40:00,741.25,741.25,741.25,741.25,100.0,728.7933,728.7933,728.7933,728.7933,100.0
2023-06-16 12:45:00,740.52,740.6,740.15,740.15,400.0,728.0756,728.1542,727.7118,727.7118,400.0
2023-06-16 12:50:00,741.15,743.07,741.15,741.98,1099.0,728.695,730.5827,728.695,729.511,1099.0
2023-06-16 12:55:00,741.98,741.98,741.98,741.98,0.0,729.511,729.511,729.511,729.511,0.0
2023-06-16 13:00:00,742.58,742.91,742.58,742.91,400.0,730.101,730.4254,730.101,730.4254,400.0
2023-06-16 13:05:00,742.7,742.7,742.68,742.68,468.0,730.2189,730.2189,730.1993,730.1993,468.0
2023-06-16 13:10:00,742.03,742.06,741.9,741.91,700.0,729.5602,729.5897,729.4324,729.4422,700.0
2023-06-16 13:15:00,741.78,741.78,741.78,741.78,248.0,729.3144,729.3144,729.3144,729.3144,248.0
2023-06-16 13:20:00,741.59,741.59,741.0,741.0,500.0,729.1276,729.1276,728.5475,728.5475,500.0
2023-06-16 13:25:00,741.0,741.0,741.0,741.0,0.0,728.5475,728.5475,728.5475,728.5475,0.0
2023-06-16 13:30:00,740.56,740.56,740.52,740.52,200.0,728.1149,728.1149,728.0756,728.0756,200.0
2023-06-16 13:35:00,740.18,740.18,739.28,739.63,1300.0,727.7413,727.7413,726.8564,727.2005,1300.0
2023-06-16 13:40:00,739.63,739.63,739.63,739.63,0.0,727.2005,727.2005,727.2005,727.2005,0.0
2023-06-16 13:45:00,740.55,740.93,740.55,740.93,447.0,728.1051,728.4787,728.1051,728.4787,447.0
2023-06-16 13:50:00,741.04,741.06,741.03,741.06,200.0,728.5868,728.6065,728.577,728.6065,200.0
2023-06-16 13:55:00,741.61,741.89,741.61,741.89,871.0,729.1473,729.4226,729.1473,729.4226,871.0
2023-06-16 14:00:00,741.64,741.76,741.25,741.25,1285.0,729.1768,729.2947,728.7933,728.7933,1285.0
2023-06-16 14:05:00,741.32,741.32,740.83,740.83,527.0,728.8621,728.8621,728.3804,728.3804,527.0
2023-06-16 14:10:00,740.65,740.65,739.03,739.03,2538.0,728.2034,728.2034,726.6106,726.6106,2538.0
2023-06-16 14:15:00,739.03,739.71,739.0,739.62,1619.0,726.6106,727.2792,726.5811,727.1907,1619.0
2023-06-16 14:20:00,739.91,740.2,739.91,740.2,300.0,727.4758,727.761,727.4758,727.761,300.0
2023-06-16 14:25:00,740.43,740.43,739.92,739.93,822.0,727.9871,727.9871,727.4857,727.4955,822.0
2023-06-16 14:30:00,739.37,739.37,738.52,738.54,1100.0,726.9449,726.9449,726.1092,726.1288,1100.0
2023-06-16 14:35:00,738.2,738.2,738.0,738.0,500.0,725.7946,725.7946,725.5979,725.5979,500.0
2023-06-16 14:40:00,738.33,738.7,738.0,738.1,1781.0,725.9224,726.2862,725.5979,725.6962,1781.0
2023-06-16 14:45:00,737.73,738.28,737.59,738.12,800.0,725.3325,725.8732,725.1948,725.7159,800.0
2023-06-16 14:50:00,738.23,738.23,737.75,737.75,1057.0,725.8241,725.8241,725.3521,725.3521,1057.0
2023-06-16 14:55:00,738.37,738.7,737.91,737.91,900.0,725.9617,726.2862,725.5094,725.5094,900.0
2023-06-16 15:00:00,737.55,738.3,737.51,737.91,503.0,725.1555,725.8929,725.1162,725.5094,503.0
2023-06-16 15:05:00,738.07,738.07,736.66,737.14,700.0,725.6667,725.6667,724.2804,724.7524,700.0
2023-06-16 15:10:00,737.14,737.14,736.6,736.6,367.0,724.7524,724.7524,724.2215,724.2215,367.0
2023-06-16 15:15:00,735.9,736.0,735.6,736.0,600.0,723.5332,723.6315,723.2383,723.6315,600.0
2023-06-16 15:20:00,735.29,735.29,734.9,734.91,200.0,722.9335,722.9335,722.55,722.5599,200.0
2023-06-16 15:25:00,734.61,735.0,734.58,734.58,916.0,722.2649,722.6483,722.2354,722.2354,916.0
2023-06-16 15:30:00,735.08,735.92,734.85,734.85,2016.0,722.727,723.5529,722.5009,722.5009,2016.0
2023-06-16 15:35:00,735.07,735.38,734.88,734.89,846.0,722.7172,723.022,722.5304,722.5402,846.0
2023-06-16 15:40:00,734.19,734.19,733.13,733.31,1000.0,721.852,721.852,720.8098,720.9867,1000.0
2023-06-16 15:45:00,733.4,735.14,733.2,734.0,2602.0,721.0752,722.786,720.8786,721.6651,2602.0
2023-06-16 15:50:00,734.4,734.4,732.15,732.94,5142.0,722.0584,722.0584,719.8462,720.623,5142.0
2023-06-16 15:55:00,732.48,733.72,731.29,732.32,16175.0,720.1707,721.3898,719.0007,720.0134,16175.0
2023-06-20 09:30:00,730.0,732.0,728.25,730.38,3848.0,717.7324,719.6988,716.0118,718.106,3848.0
2023-06-20 09:35:00,729.14,731.06,728.99,731.06,2027.0,716.8868,718.7746,716.7393,718.7746,2027.0
2023-06-20 09:40:00,729.52,730.87,728.99,730.87,553.0,717.2604,718.5877,716.7393,718.5877,553.0
2023-06-20 09:45:00,734.88,734.88,731.8,731.8,2155.0,722.5304,722.5304,719.5021,719.5021,2155.0
2023-06-20 09:50:00,731.81,736.52,731.81,736.52,580.0,719.5119,724.1428,719.5119,724.1428,580.0
2023-06-20 09:55:00,735.14,735.18,735.14,735.18,375.0,722.786,722.8253,722.786,722.8253,375.0
2023-06-20 10:00:00,735.53,735.53,733.04,733.04,1223.0,723.1694,723.1694,720.7213,720.7213,1223.0
2023-06-20 10:05:00,732.55,732.67,731.61,731.78,808.0,720.2395,720.3575,719.3153,719.4825,808.0
2023-06-20 10:10:00,732.0,732.0,731.24,731.25,403.0,719.6988,719.6988,718.9515,718.9614,403.0
2023-06-20 10:15:00,731.17,731.17,727.89,727.89,620.0,718.8827,718.8827,715.6578,715.6578,620.0
2023-06-20 10:20:00,728.05,728.05,727.46,727.89,713.0,715.8151,715.8151,715.235,715.6578,713.0
2023-06-20 10:25:00,727.76,728.89,727.76,728.89,570.0,715.53,716.641,715.53,716.641,570.0
2023-06-20 10:30:00,729.21,729.32,729.21,729.28,602.0,716.9556,717.0638,716.9556,717.0245,602.0
2023-06-20 10:35:00,729.14,729.15,727.68,728.0,1100.0,716.8868,716.8966,715.4514,715.766,1100.0
2023-06-20 10:40:00,728.0,728.0,727.99,728.0,100.0,715.766,715.766,715.7561,715.766,100.0
2023-06-20 10:45:00,728.79,729.85,728.47,728.66,1816.0,716.5427,717.5849,716.2281,716.4149,1816.0
2023-06-20 10:50:00,728.64,728.64,727.74,727.84,751.0,716.3952,716.3952,715.5103,715.6087,751.0
2023-06-20 10:55:00,727.61,729.3,727.6,728.59,947.0,715.3825,717.0441,715.3727,716.3461,947.0
2023-06-20 11:00:00,729.27,729.47,728.33,728.33,1157.0,717.0146,717.2113,716.0904,716.0904,1157.0
2023-06-20 11:05:00,727.75,727.75,727.2,727.2,200.0,715.5202,715.5202,714.9794,714.9794,200.0
2023-06-20 11:10:00,726.9,726.9,726.66,726.66,300.0,714.6845,714.6845,714.4485,714.4485,300.0
2023-06-20 11:15:00,726.05,726.05,725.53,725.53,300.0,713.8487,713.8487,713.3375,713.3375,300.0
2023-06-20 11:20:00,725.9,726.52,725.9,726.26,1049.0,713.7013,714.3108,713.7013,714.0552,1049.0
2023-06-20 11:25:00,728.06,728.06,728.06,728.06,100.0,715.825,715.825,715.825,715.825,100.0
2023-06-20 11:30:00,727.52,728.24,727.4,727.87,1200.0,715.294,716.0019,715.1761,715.6382,1200.0
2023-06-20 11:35:00,727.93,728.15,727.73,727.84,600.0,715.6972,715.9135,715.5005,715.6087,600.0
2023-06-20 11:40:00,727.83,727.83,727.83,727.83,510.0,715.5988,715.5988,715.5988,715.5988,510.0
2023-06-20 11:45:00,727.93,728.11,727.93,728.11,313.0,715.6972,715.8741,715.6972,715.8741,313.0
2023-06-20 11:50:00,728.44,728.44,728.44,728.44,100.0,716.1986,716.1986,716.1986,716.1986,100.0
2023-06-20 11:55:00,728.77,728.94,728.5,728.5,300.0,716.523,716.6902,716.2576,716.2576,300.0
2023-06-20 12:00:00,728.86,728.89,728.86,728.89,298.0,716.6115,716.641,716.6115,716.641,298.0
2023-06-20 12:05:00,728.32,728.55,728.32,728.55,300.0,716.0806,716.3067,716.0806,716.3067,300.0
2023-06-20 12:10:00,728.62,728.95,728.62,728.93,300.0,716.3756,716.7,716.3756,716.6803,300.0
2023-06-20 12:15:00,728.75,728.75,728.1,728.7,800.0,716.5034,716.5034,715.8643,716.4542,800.0
2023-06-20 12:20:00,729.24,729.41,729.08,729.41,600.0,716.9851,717.1523,716.8278,717.1523,600.0
2023-06-20 12:25:00,729.64,730.39,729.64,729.99,1300.0,717.3784,718.1158,717.3784,717.7225,1300.0
2023-06-20 12:30:00,729.23,729.55,729.23,729.55,201.0,716.9753,717.2899,716.9753,717.2899,201.0
2023-06-20 12:35:00,729.57,730.41,729.57,730.36,322.0,717.3096,718.1355,717.3096,718.0863,322.0
2023-06-20 12:40:00,730.36,730.36,730.36,730.36,0.0,718.0863,718.0863,718.0863,718.0863,0.0
2023-06-20 12:45:00,730.36,730.36,730.36,730.36,0.0,718.0863,718.0863,718.0863,718.0863,0.0
2023-06-20 12:50:00,730.34,730.34,730.2,730.2,303.0,718.0667,718.0667,717.929,717.929,303.0
2023-06-20 12:55:00,730.2,730.2,730.2,730.2,0.0,717.929,717.929,717.929,717.929,0.0
2023-06-20 13:00:00,731.0,731.15,731.0,731.15,300.0,718.7156,718.863,718.7156,718.863,300.0
2023-06-20 13:05:00,731.0,731.0,731.0,731.0,100.0,718.7156,718.7156,718.7156,718.7156,100.0
2023-06-20 13:10:00,731.0,731.0,731.0,731.0,0.0,718.7156,718.7156,718.7156,718.7156,0.0
2023-06-20 13:15:00,732.52,732.55,732.47,732.55,410.0,720.21,720.2395,720.1609,720.2395,410.0
2023-06-20 13:20:00,731.65,732.2,731.57,732.2,300.0,719.3546,719.8954,719.276,719.8954,300.0
2023-06-20 13:25:00,732.63,732.63,731.73,731.73,200.0,720.3182,720.3182,719.4333,719.4333,200.0
2023-06-20 13:30:00,731.73,731.73,731.73,731.73,0.0,719.4333,719.4333,719.4333,719.4333,0.0
2023-06-20 13:35:00,731.65,731.65,731.65,731.65,100.0,719.3546,719.3546,719.3546,719.3546,100.0
2023-06-20 13:40:00,732.05,732.26,732.05,732.26,200.0,719.7479,719.9544,719.7479,719.9544,200.0
2023-06-20 13:45:00,732.22,732.22,732.19,732.2,1800.0,719.9151,719.9151,719.8856,719.8954,1800.0
2023-06-20 13:50:00,732.21,732.21,732.21,732.21,100.0,719.9052,719.9052,719.9052,719.9052,100.0
2023-06-20 13:55:00,732.8,732.8,732.08,732.17,1300.0,720.4853,720.4853,719.7774,719.8659,1300.0
2023-06-20 14:00:00,732.62,732.62,732.62,732.62,100.0,720.3083,720.3083,720.3083,720.3083,100.0
2023-06-20 14:05:00,733.04,733.18,732.66,732.66,601.0,720.7213,720.8589,720.3477,720.3477,601.0
2023-06-20 14:10:00,732.94,733.28,732.94,733.28,200.0,720.623,720.9572,720.623,720.9572,200.0
2023-06-20 14:15:00,733.45,733.45,733.45,733.45,100.0,721.1244,721.1244,721.1244,721.1244,100.0
2023-06-20 14:20:00,732.96,732.96,732.96,732.96,100.0,720.6426,720.6426,720.6426,720.6426,100.0
2023-06-20 14:25:00,732.49,733.0,732.47,732.76,1003.0,720.1805,720.6819,720.1609,720.446,1003.0
2023-06-20 14:30:00,732.76,732.76,732.76,732.76,0.0,720.446,720.446,720.446,720.446,0.0
2023-06-20 14:35:00,733.27,733.27,732.5,733.21,766.0,720.9474,720.9474,720.1904,720.8884,766.0
2023-06-20 14:40:00,732.45,732.45,732.45,732.45,101.0,720.1412,720.1412,720.1412,720.1412,101.0
2023-06-20 14:45:00,732.96,733.14,732.95,733.14,1100.0,720.6426,720.8196,720.6328,720.8196,1100.0
2023-06-20 14:50:00,732.98,732.98,732.97,732.98,100.0,720.6623,720.6623,720.6525,720.6623,100.0
2023-06-20 14:55:00,732.97,732.97,732.96,732.97,100.0,720.6525,720.6525,720.6426,720.6525,100.0
2023-06-20 15:00:00,733.43,733.43,733.4,733.4,200.0,721.1047,721.1047,721.0752,721.0752,200.0
2023-06-20 15:05:00,733.01,733.01,732.68,732.68,300.0,720.6918,720.6918,720.3673,720.3673,300.0
2023-06-20 15:10:00,733.82,734.0,733.73,733.88,500.0,721.4882,721.6651,721.3997,721.5472,500.0
2023-06-20 15:15:00,732.9,732.9,732.9,732.9,100.0,720.5836,720.5836,720.5836,720.5836,100.0
2023-06-20 15:20:00,732.78,733.29,732.78,733.29,303.0,720.4656,720.9671,720.4656,720.9671,303.0
2023-06-20 15:25:00,733.36,733.36,733.14,733.14,500.0,721.0359,721.0359,720.8196,720.8196,500.0
2023-06-20 15:30:00,733.14,733.14,733.14,733.14,0.0,720.8196,720.8196,720.8196,720.8196,0.0
2023-06-20 15:35:00,732.79,733.41,732.79,733.15,799.0,720.4755,721.0851,720.4755,720.8294,799.0
2023-06-20 15:40:00,733.07,733.26,732.69,732.69,700.0,720.7508,720.9376,720.3772,720.3772,700.0
2023-06-20 15:45:00,732.81,733.5,732.81,733.5,1331.0,720.4951,721.1735,720.4951,721.1735,1331.0
2023-06-20 15:50:00,734.0,734.0,731.94,731.94,2064.0,721.6651,721.6651,719.6398,719.6398,2064.0
2023-06-20 15:55:00,731.56,732.31,730.62,730.77,20953.0,719.2661,720.0035,718.3419,718.4894,20953.0
2023-06-21 09:30:00,729.65,729.65,729.65,729.65,1392.0,717.3882,717.3882,717.3882,717.3882,1392.0
2023-06-21 09:35:00,729.59,733.52,728.6,731.26,800.0,717.3293,721.1932,716.3559,718.9712,800.0
2023-06-21 09:40:00,732.79,732.79,730.61,730.62,801.0,720.4755,720.4755,718.3321,718.3419,801.0
2023-06-21 09:45:00,730.69,732.78,730.69,732.78,1399.0,718.4108,720.4656,718.4108,720.4656,1399.0
2023-06-21 09:50:00,733.85,737.52,733.85,737.52,7387.0,721.5177,725.126,721.5177,725.126,7387.0
2023-06-21 09:55:00,737.59,738.04,734.76,738.03,6124.0,725.1948,725.6373,722.4124,725.6274,6124.0
2023-06-21 10:00:00,738.01,738.02,737.41,737.41,500.0,725.6078,725.6176,725.0178,725.0178,500.0
2023-06-21 10:05:00,737.55,737.55,737.55,737.55,272.0,725.1555,725.1555,725.1555,725.1555,272.0
2023-06-21 10:10:00,736.48,736.51,735.57,736.51,800.0,724.1035,724.133,723.2088,724.133,800.0
2023-06-21 10:15:00,737.9,737.9,736.56,736.76,800.0,725.4996,725.4996,724.1821,724.3788,800.0
2023-06-21 10:20:00,736.76,736.76,736.76,736.76,0.0,724.3788,724.3788,724.3788,724.3788,0.0
2023-06-21 10:25:00,738.7,738.7,737.87,738.34,400.0,726.2862,726.2862,725.4701,725.9322,400.0
2023-06-21 10:30:00,739.6,740.0,738.77,739.09,1570.0,727.171,727.5643,726.355,726.6696,1570.0
2023-06-21 10:35:00,738.84,739.15,738.26,738.72,1020.0,726.4238,726.7286,725.8536,726.3058,1020.0
2023-06-21 10:40:00,738.72,738.72,738.72,738.72,0.0,726.3058,726.3058,726.3058,726.3058,0.0
2023-06-21 10:45:00,737.62,737.62,737.44,737.45,300.0,725.2243,725.2243,725.0473,725.0572,300.0
2023-06-21 10:50:00,736.81,737.43,736.78,737.43,1709.0,724.4279,725.0375,724.3984,725.0375,1709.0
2023-06-21 10:55:00,737.7,738.55,737.36,738.29,1630.0,725.303,726.1387,724.9687,725.8831,1630.0
2023-06-21 11:00:00,738.39,738.7,738.37,738.38,800.0,725.9814,726.2862,725.9617,725.9715,800.0
2023-06-21 11:05:00,737.82,737.96,737.57,737.96,500.0,725.4209,725.5586,725.1752,725.5586,500.0
2023-06-21 11:10:00,738.05,738.7,737.89,738.25,1205.0,725.6471,726.2862,725.4898,725.8437,1205.0
2023-06-21 11:15:00,738.25,738.25,737.52,737.53,404.0,725.8437,725.8437,725.126,725.1358,404.0
2023-06-21 11:20:00,738.54,738.54,737.66,738.16,3500.0,726.1288,726.1288,725.2636,725.7552,3500.0
2023-06-21 11:25:00,738.06,738.66,737.8,738.01,3942.0,725.6569,726.2468,725.4013,725.6078,3942.0
2023-06-21 11:30:00,738.01,738.37,737.49,737.94,5006.0,725.6078,725.9617,725.0965,725.5389,5006.0
2023-06-21 11:35:00,738.67,738.97,738.66,738.97,400.0,726.2567,726.5516,726.2468,726.5516,400.0
2023-06-21 11:40:00,740.0,741.84,740.0,741.73,4915.0,727.5643,729.3734,727.5643,729.2652,4915.0
2023-06-21 11:45:00,742.14,742.15,742.14,742.14,100.0,729.6684,729.6782,729.6684,729.6684,100.0
2023-06-21 11:50:00,741.9,741.9,741.13,741.85,800.0,729.4324,729.4324,728.6753,729.3832,800.0
2023-06-21 11:55:00,741.72,741.72,741.72,741.72,100.0,729.2554,729.2554,729.2554,729.2554,100.0
2023-06-21 12:00:00,741.27,741.78,741.27,741.78,200.0,728.813,729.3144,728.813,729.3144,200.0
2023-06-21 12:05:00,741.78,742.21,741.26,741.68,2205.0,729.3144,729.7372,728.8031,729.2161,2205.0
2023-06-21 12:10:00,742.21,742.26,741.38,741.4,574.0,729.7372,729.7863,728.9211,728.9408,574.0
2023-06-21 12:15:00,741.68,741.68,740.82,740.82,599.0,729.2161,729.2161,728.3705,728.3705,599.0
2023-06-21 12:20:00,741.12,741.12,741.12,741.12,100.0,728.6655,728.6655,728.6655,728.6655,100.0
2023-06-21 12:25:00,741.66,741.83,741.66,741.83,200.0,729.1964,729.3636,729.1964,729.3636,200.0
2023-06-21 12:30:00,741.8,742.02,741.33,741.33,608.0,729.3341,729.5504,728.872,728.872,608.0
2023-06-21 12:35:00,740.83,741.54,740.79,741.54,6946.0,728.3804,729.0784,728.341,729.0784,6946.0
2023-06-21 12:40:00,741.54,741.54,741.54,741.54,0.0,729.0784,729.0784,729.0784,729.0784,0.0
2023-06-21 12:45:00,741.54,741.54,741.54,741.54,0.0,729.0784,729.0784,729.0784,729.0784,0.0
2023-06-21 12:50:00,740.41,741.21,740.41,741.21,1923.0,727.9674,728.754,727.9674,728.754,1923.0
2023-06-21 12:55:00,740.39,740.39,739.6,739.6,410.0,727.9478,727.9478,727.171,727.171,410.0
2023-06-21 13:00:00,739.94,740.59,739.6,739.82,2800.0,727.5053,728.1444,727.171,727.3873,2800.0
2023-06-21 13:05:00,739.45,740.01,739.45,739.69,605.0,727.0236,727.5741,727.0236,727.2595,605.0
2023-06-21 13:10:00,739.69,739.69,739.69,739.69,0.0,727.2595,727.2595,727.2595,727.2595,0.0
2023-06-21 13:15:00,739.4,739.96,739.08,739.38,400.0,726.9744,727.525,726.6598,726.9547,400.0
2023-06-21 13:20:00,739.42,740.05,739.42,740.05,400.0,726.9941,727.6135,726.9941,727.6135,400.0
2023-06-21 13:25:00,739.73,740.38,739.67,739.68,300.0,727.2989,727.9379,727.2399,727.2497,300.0
2023-06-21 13:30:00,739.68,739.68,739.68,739.68,0.0,727.2497,727.2497,727.2497,727.2497,0.0
2023-06-21 13:35:00,739.87,741.15,739.85,741.15,1201.0,727.4365,728.695,727.4168,728.695,1201.0
2023-06-21 13:40:00,740.65,740.66,739.95,739.96,600.0,728.2034,728.2132,727.5152,727.525,600.0
2023-06-21 13:45:00,739.91,739.95,739.48,739.48,400.0,727.4758,727.5152,727.0531,727.0531,400.0
2023-06-21 13:50:00,739.43,740.57,739.43,740.07,2600.0,727.0039,728.1247,727.0039,727.6331,2600.0
2023-06-21 13:55:00,740.07,740.07,740.07,740.07,0.0,727.6331,727.6331,727.6331,727.6331,0.0
2023-06-21 14:00:00,739.84,740.7,739.84,740.7,500.0,727.407,728.2526,727.407,728.2526,500.0
2023-06-21 14:05:00,740.96,740.96,740.96,740.96,100.0,728.5082,728.5082,728.5082,728.5082,100.0
2023-06-21 14:10:00,741.34,741.8,741.2,741.8,400.0,728.8818,729.3341,728.7441,729.3341,400.0
2023-06-21 14:15:00,741.4,741.69,741.4,741.66,2514.0,728.9408,729.2259,728.9408,729.1964,2514.0
2023-06-21 14:20:00,742.09,743.34,741.45,741.47,3370.0,729.6192,730.8482,728.9899,729.0096,3370.0
2023-06-21 14:25:00,741.29,741.29,740.93,741.21,1200.0,728.8326,728.8326,728.4787,728.754,1200.0
2023-06-21 14:30:00,740.86,741.09,740.86,741.09,200.0,728.4099,728.636,728.4099,728.636,200.0
2023-06-21 14:35:00,740.76,740.76,739.99,740.32,500.0,728.3115,728.3115,727.5545,727.8789,500.0
2023-06-21 14:40:00,740.29,740.29,739.81,739.91,2569.0,727.8494,727.8494,727.3775,727.4758,2569.0
2023-06-21 14:45:00,740.03,740.07,739.5,739.86,1100.0,727.5938,727.6331,727.0727,727.4267,1100.0
2023-06-21 14:50:00,739.75,740.95,739.75,740.94,1500.0,727.3185,728.4983,727.3185,728.4885,1500.0
2023-06-21 14:55:00,740.94,740.94,740.94,740.94,0.0,728.4885,728.4885,728.4885,728.4885,0.0
2023-06-21 15:00:00,740.37,740.72,740.36,740.72,786.0,727.9281,728.2722,727.9183,728.2722,786.0
2023-06-21 15:05:00,740.68,740.68,740.68,740.68,106.0,728.2329,728.2329,728.2329,728.2329,106.0
2023-06-21 15:10:00,740.71,741.47,740.71,741.47,408.0,728.2624,729.0096,728.2624,729.0096,408.0
2023-06-21 15:15:00,741.71,741.71,741.71,741.71,100.0,729.2456,729.2456,729.2456,729.2456,100.0
2023-06-21 15:20:00,742.29,742.46,741.5,741.84,1900.0,729.8158,729.983,729.0391,729.3734,1900.0
2023-06-21 15:25:00,742.37,742.37,741.61,741.62,800.0,729.8945,729.8945,729.1473,729.1571,800.0
2023-06-21 15:30:00,741.63,741.7,740.88,741.7,6600.0,729.1669,729.2357,728.4295,729.2357,6600.0
2023-06-21 15:35:00,741.5,742.05,741.23,742.01,3925.0,729.0391,729.5799,728.7736,729.5405,3925.0
2023-06-21 15:40:00,742.16,742.6,742.16,742.6,400.0,729.688,730.1206,729.688,730.1206,400.0
2023-06-21 15:45:00,742.97,743.54,742.57,742.57,1300.0,730.4844,731.0448,730.0911,730.0911,1300.0
2023-06-21 15:50:00,742.89,742.96,742.37,742.37,2522.0,730.4057,730.4746,729.8945,729.8945,2522.0
2023-06-21 15:55:00,741.9,742.37,741.43,742.37,11008.0,729.4324,729.8945,728.9703,729.8945,11008.0
2023-06-22 09:30:00,742.36,742.36,742.36,742.36,2526.0,729.8847,729.8847,729.8847,729.8847,2526.0
2023-06-22 09:35:00,741.87,742.29,741.26,741.81,700.0,729.4029,729.8158,728.8031,729.3439,700.0
2023-06-22 09:40:00,740.28,740.85,740.27,740.85,400.0,727.8396,728.4,727.8298,728.4,400.0
2023-06-22 09:45:00,738.19,738.84,735.97,737.63,1900.0,725.7847,726.4238,723.602,725.2341,1900.0
2023-06-22 09:50:00,738.0,740.71,738.0,739.46,1169.0,725.5979,728.2624,725.5979,727.0334,1169.0
2023-06-22 09:55:00,739.84,742.02,739.83,740.83,7454.0,727.407,729.5504,727.3972,728.3804,7454.0
2023-06-22 10:00:00,740.88,740.88,739.61,739.61,200.0,728.4295,728.4295,727.1809,727.1809,200.0
2023-06-22 10:05:00,741.04,741.68,740.37,741.54,4942.0,728.5868,729.2161,727.9281,729.0784,4942.0
2023-06-22 10:10:00,741.69,741.98,741.66,741.83,600.0,729.2259,729.511,729.1964,729.3636,600.0
2023-06-22 10:15:00,742.78,743.0,741.68,741.69,471.0,730.2976,730.5139,729.2161,729.2259,471.0
2023-06-22 10:20:00,741.0,741.35,740.64,740.79,1004.0,728.5475,728.8916,728.1936,728.341,1004.0
2023-06-22 10:25:00,741.56,741.56,740.4,740.4,530.0,729.0981,729.0981,727.9576,727.9576,530.0
2023-06-22 10:30:00,741.51,743.04,741.51,743.04,902.0,729.0489,730.5532,729.0489,730.5532,902.0
2023-06-22 10:35:00,742.68,743.5,742.67,742.97,400.0,730.1993,731.0055,730.1894,730.4844,400.0
2023-06-22 10:40:00,742.21,742.57,741.65,741.81,2324.0,729.7372,730.0911,729.1866,729.3439,2324.0
2023-06-22 10:45:00,741.81,742.1,741.15,741.16,2727.0,729.3439,729.629,728.695,728.7048,2727.0
2023-06-22 10:50:00,741.36,741.36,739.48,739.48,1901.0,728.9015,728.9015,727.0531,727.0531,1901.0
2023-06-22 10:55:00,739.38,739.39,739.38,739.38,100.0,726.9547,726.9646,726.9547,726.9547,100.0
2023-06-22 11:00:00,740.04,740.32,739.88,740.32,931.0,727.6036,727.8789,727.4463,727.8789,931.0
2023-06-22 11:05:00,740.5,741.06,740.5,740.84,610.0,728.0559,728.6065,728.0559,728.3902,610.0
2023-06-22 11:10:00,740.0,740.0,739.79,739.79,200.0,727.5643,727.5643,727.3578,727.3578,200.0
2023-06-22 11:15:00,739.57,739.57,739.57,739.57,100.0,727.1415,727.1415,727.1415,727.1415,100.0
2023-06-22 11:20:00,740.39,740.55,740.06,740.06,601.0,727.9478,728.1051,727.6233,727.6233,601.0
2023-06-22 11:25:00,740.06,740.06,740.06,740.06,0.0,727.6233,727.6233,727.6233,727.6233,0.0
2023-06-22 11:30:00,739.42,739.42,738.89,738.89,200.0,726.9941,726.9941,726.473,726.473,200.0
2023-06-22 11:35:00,738.72,738.72,737.78,738.01,1221.0,726.3058,726.3058,725.3816,725.6078,1221.0
2023-06-22 11:40:00,737.81,739.09,737.76,738.13,1958.0,725.4111,726.6696,725.362,725.7257,1958.0
2023-06-22 11:45:00,739.4,739.4,739.4,739.4,100.0,726.9744,726.9744,726.9744,726.9744,100.0
2023-06-22 11:50:00,738.95,739.07,738.95,739.07,300.0,726.532,726.6499,726.532,726.6499,300.0
2023-06-22 11:55:00,739.45,739.45,739.45,739.45,100.0,727.0236,727.0236,727.0236,727.0236,100.0
2023-06-22 12:00:00,738.37,738.46,738.36,738.36,388.0,725.9617,726.0502,725.9519,725.9519,388.0
2023-06-22 12:05:00,737.87,738.2,737.17,737.17,500.0,725.4701,725.7946,724.7819,724.7819,500.0
2023-06-22 12:10:00,738.43,738.43,738.43,738.43,100.0,726.0207,726.0207,726.0207,726.0207,100.0
2023-06-22 12:15:00,738.48,739.47,738.46,739.47,600.0,726.0699,727.0432,726.0502,727.0432,600.0
2023-06-22 12:20:00,739.7,739.7,739.7,739.7,100.0,727.2694,727.2694,727.2694,727.2694,100.0
2023-06-22 12:25:00,739.6,739.6,737.92,737.92,1008.0,727.171,727.171,725.5193,725.5193,1008.0
2023-06-22 12:30:00,737.93,737.93,737.85,737.85,200.0,725.5291,725.5291,725.4504,725.4504,200.0
2023-06-22 12:35:00,738.05,738.34,737.68,738.1,1302.0,725.6471,725.9322,725.2833,725.6962,1302.0
2023-06-22 12:40:00,737.95,737.95,737.95,737.95,100.0,725.5488,725.5488,725.5488,725.5488,100.0
2023-06-22 12:45:00,737.81,738.44,737.44,738.44,400.0,725.4111,726.0305,725.0473,726.0305,400.0
2023-06-22 12:50:00,737.8,737.8,737.43,737.44,200.0,725.4013,725.4013,725.0375,725.0473,200.0
2023-06-22 12:55:00,737.25,738.2,737.24,737.88,600.0,724.8605,725.7946,724.8507,725.4799,600.0
2023-06-22 13:00:00,738.61,738.62,737.27,737.27,690.0,726.1977,726.2075,724.8802,724.8802,690.0
2023-06-22 13:05:00,737.0,737.62,736.47,736.48,400.0,724.6147,725.2243,724.0936,724.1035,400.0
2023-06-22 13:10:00,736.4,736.4,736.4,736.4,100.0,724.0248,724.0248,724.0248,724.0248,100.0
2023-06-22 13:15:00,735.67,735.67,735.67,735.67,100.0,723.3071,723.3071,723.3071,723.3071,100.0
2023-06-22 13:20:00,735.26,736.27,735.26,735.89,2352.0,722.904,723.897,722.904,723.5234,2352.0
2023-06-22 13:25:00,735.89,735.89,735.34,735.35,725.0,723.5234,723.5234,722.9826,722.9925,725.0
2023-06-22 13:30:00,736.54,736.54,736.52,736.52,200.0,724.1625,724.1625,724.1428,724.1428,200.0
2023-06-22 13:35:00,736.56,738.37,736.56,738.37,1161.0,724.1821,725.9617,724.1821,725.9617,1161.0
2023-06-22 13:40:00,738.37,738.39,738.3,738.39,402.0,725.9617,725.9814,725.8929,725.9814,402.0
2023-06-22 13:45:00,738.45,738.48,738.44,738.48,200.0,726.0404,726.0699,726.0305,726.0699,200.0
2023-06-22 13:50:00,738.84,738.84,738.63,738.64,906.0,726.4238,726.4238,726.2173,726.2272,906.0
2023-06-22 13:55:00,738.89,740.11,738.89,739.88,1539.0,726.473,727.6725,726.473,727.4463,1539.0
2023-06-22 14:00:00,739.8,739.8,739.13,739.13,700.0,727.3677,727.3677,726.7089,726.7089,700.0
2023-06-22 14:05:00,739.13,739.13,739.13,739.13,0.0,726.7089,726.7089,726.7089,726.7089,0.0
2023-06-22 14:10:00,739.14,739.14,739.14,739.14,100.0,726.7188,726.7188,726.7188,726.7188,100.0
2023-06-22 14:15:00,739.14,739.14,739.14,739.14,0.0,726.7188,726.7188,726.7188,726.7188,0.0
2023-06-22 14:20:00,739.08,739.38,739.08,739.38,200.0,726.6598,726.9547,726.6598,726.9547,200.0
2023-06-22 14:25:00,739.47,739.54,739.47,739.54,400.0,727.0432,727.112,727.0432,727.112,400.0
2023-06-22 14:30:00,740.69,741.49,740.5,740.64,1400.0,728.2427,729.0293,728.0559,728.1936,1400.0
2023-06-22 14:35:00,741.29,741.39,741.14,741.14,400.0,728.8326,728.931,728.6852,728.6852,400.0
2023-06-22 14:40:00,740.68,740.68,740.1,740.38,853.0,728.2329,728.2329,727.6626,727.9379,853.0
2023-06-22 14:45:00,740.46,740.46,739.82,739.83,520.0,728.0166,728.0166,727.3873,727.3972,520.0
2023-06-22 14:50:00,739.0,739.0,738.67,738.68,500.0,726.5811,726.5811,726.2567,726.2665,500.0
2023-06-22 14:55:00,739.03,739.16,738.78,738.78,400.0,726.6106,726.7384,726.3648,726.3648,400.0
2023-06-22 15:00:00,738.85,738.85,738.02,738.03,900.0,726.4336,726.4336,725.6176,725.6274,900.0
2023-06-22 15:05:00,738.1,738.44,737.43,737.43,600.0,725.6962,726.0305,725.0375,725.0375,600.0
2023-06-22 15:10:00,737.65,738.13,737.65,738.13,900.0,725.2538,725.7257,725.2538,725.7257,900.0
2023-06-22 15:15:00,738.57,739.33,738.39,738.39,1225.0,726.1583,726.9056,725.9814,725.9814,1225.0
2023-06-22 15:20:00,738.58,738.58,737.93,737.94,366.0,726.1682,726.1682,725.5291,725.5389,366.0
2023-06-22 15:25:00,737.93,737.93,736.1,736.1,482.0,725.5291,725.5291,723.7299,723.7299,482.0
2023-06-22 15:30:00,736.0,736.16,735.85,735.95,1100.0,723.6315,723.7888,723.4841,723.5824,1100.0
2023-06-22 15:35:00,736.58,736.58,736.01,736.21,1401.0,724.2018,724.2018,723.6414,723.838,1401.0
2023-06-22 15:40:00,736.84,737.54,736.82,737.24,2483.0,724.4574,725.1457,724.4378,724.8507,2483.0
2023-06-22 15:45:00,736.88,737.94,736.74,737.57,3205.0,724.4967,725.5389,724.3591,725.1752,3205.0
2023-06-22 15:50:00,737.31,737.71,736.41,737.54,6494.0,724.9195,725.3128,724.0346,725.1457,6494.0
2023-06-22 15:55:00,737.22,737.4,735.72,735.94,7961.0,724.831,725.008,723.3562,723.5725,7961.0
2023-06-23 09:30:00,732.77,732.77,729.95,729.95,2072.0,720.4558,720.4558,717.6832,717.6832,2072.0
2023-06-23 09:35:00,729.95,729.95,729.95,729.95,0.0,717.6832,717.6832,717.6832,717.6832,0.0
2023-06-23 09:40:00,735.01,736.14,735.01,736.13,300.0,722.6582,723.7692,722.6582,723.7593,300.0
2023-06-23 09:45:00,736.09,736.09,736.09,736.09,100.0,723.72,723.72,723.72,723.72,100.0
2023-06-23 09:50:00,735.38,736.79,734.62,734.62,2400.0,723.022,724.4083,722.2747,722.2747,2400.0
2023-06-23 09:55:00,735.21,735.21,734.62,734.62,400.0,722.8548,722.8548,722.2747,722.2747,400.0
2023-06-23 10:00:00,735.47,735.61,735.47,735.61,200.0,723.1104,723.2481,723.1104,723.2481,200.0
2023-06-23 10:05:00,736.37,736.37,734.3,734.3,300.0,723.9953,723.9953,721.9601,721.9601,300.0
2023-06-23 10:10:00,734.25,734.25,732.93,733.5,500.0,721.9109,721.9109,720.6131,721.1735,500.0
2023-06-23 10:15:00,733.5,733.5,733.5,733.5,0.0,721.1735,721.1735,721.1735,721.1735,0.0
2023-06-23 10:20:00,734.65,736.8,734.65,736.8,700.0,722.3042,724.4181,722.3042,724.4181,700.0
2023-06-23 10:25:00,737.08,737.1,736.8,737.1,400.0,724.6934,724.713,724.4181,724.713,400.0
2023-06-23 10:30:00,736.2,736.2,736.19,736.2,100.0,723.8282,723.8282,723.8183,723.8282,100.0
2023-06-23 10:35:00,737.45,737.51,737.31,737.49,736.0,725.0572,725.1162,724.9195,725.0965,736.0
2023-06-23 10:40:00,736.69,736.69,736.69,736.69,100.0,724.3099,724.3099,724.3099,724.3099,100.0
2023-06-23 10:45:00,736.69,736.69,736.69,736.69,0.0,724.3099,724.3099,724.3099,724.3099,0.0
2023-06-23 10:50:00,736.6,736.89,735.87,736.32,882.0,724.2215,724.5066,723.5037,723.9462,882.0
2023-06-23 10:55:00,735.88,735.89,735.88,735.88,100.0,723.5136,723.5234,723.5136,723.5136,100.0
2023-06-23 11:00:00,735.88,735.88,735.88,735.88,0.0,723.5136,723.5136,723.5136,723.5136,0.0
2023-06-23 11:05:00,735.88,735.88,735.88,735.88,0.0,723.5136,723.5136,723.5136,723.5136,0.0
2023-06-23 11:10:00,737.75,737.75,736.31,736.75,800.0,725.3521,725.3521,723.9363,724.3689,800.0
2023-06-23 11:15:00,736.81,736.82,736.8,736.81,300.0,724.4279,724.4378,724.4181,724.4279,300.0
2023-06-23 11:20:00,737.04,737.04,735.57,735.98,500.0,724.6541,724.6541,723.2088,723.6119,500.0
2023-06-23 11:25:00,735.0,736.18,734.87,736.18,500.0,722.6483,723.8085,722.5205,723.8085,500.0
2023-06-23 11:30:00,735.94,735.99,735.94,735.99,200.0,723.5725,723.6217,723.5725,723.6217,200.0
2023-06-23 11:35:00,737.76,737.76,737.34,737.34,200.0,725.362,725.362,724.949,724.949,200.0
2023-06-23 11:40:00,737.27,737.3,737.12,737.3,400.0,724.8802,724.9097,724.7327,724.9097,400.0
2023-06-23 11:45:00,737.35,737.35,737.34,737.35,500.0,724.9588,724.9588,724.949,724.9588,500.0
2023-06-23 11:50:00,736.87,736.87,736.59,736.59,429.0,724.4869,724.4869,724.2116,724.2116,429.0
2023-06-23 11:55:00,736.33,736.94,736.33,736.94,300.0,723.956,724.5557,723.956,724.5557,300.0
2023-06-23 12:00:00,737.81,737.81,737.81,737.81,100.0,725.4111,725.4111,725.4111,725.4111,100.0
2023-06-23 12:05:00,737.81,737.81,737.81,737.81,0.0,725.4111,725.4111,725.4111,725.4111,0.0
2023-06-23 12:10:00,737.61,737.72,737.0,737.57,1514.0,725.2145,725.3226,724.6147,725.1752,1514.0
2023-06-23 12:15:00,738.06,738.43,738.06,738.06,400.0,725.6569,726.0207,725.6569,725.6569,400.0
2023-06-23 12:20:00,737.7,737.89,737.6,737.61,300.0,725.303,725.4898,725.2046,725.2145,300.0
2023-06-23 12:25:00,738.44,738.44,738.43,738.44,200.0,726.0305,726.0305,726.0207,726.0305,200.0
2023-06-23 12:30:00,738.44,738.44,738.44,738.44,0.0,726.0305,726.0305,726.0305,726.0305,0.0
2023-06-23 12:35:00,738.02,738.36,737.99,738.36,939.0,725.6176,725.9519,725.5881,725.9519,939.0
2023-06-23 12:40:00,738.19,738.19,737.84,737.84,200.0,725.7847,725.7847,725.4406,725.4406,200.0
2023-06-23 12:45:00,738.37,738.37,738.37,738.37,100.0,725.9617,725.9617,725.9617,725.9617,100.0
2023-06-23 12:50:00,738.37,738.37,738.37,738.37,0.0,725.9617,725.9617,725.9617,725.9617,0.0
2023-06-23 12:55:00,737.9,738.12,737.9,738.12,500.0,725.4996,725.7159,725.4996,725.7159,500.0
2023-06-23 13:00:00,738.12,738.12,738.12,738.12,0.0,725.7159,725.7159,725.7159,725.7159,0.0
2023-06-23 13:05:00,738.37,738.37,738.37,738.37,222.0,725.9617,725.9617,725.9617,725.9617,222.0
2023-06-23 13:10:00,738.14,738.14,738.14,738.14,100.0,725.7356,725.7356,725.7356,725.7356,100.0
2023-06-23 13:15:00,738.54,738.55,738.52,738.52,202.0,726.1288,726.1387,726.1092,726.1092,202.0
2023-06-23 13:20:00,738.78,738.78,738.78,738.78,200.0,726.3648,726.3648,726.3648,726.3648,200.0
2023-06-23 13:25:00,738.78,738.78,738.78,738.78,0.0,726.3648,726.3648,726.3648,726.3648,0.0
2023-06-23 13:30:00,739.11,739.48,739.1,739.39,1000.0,726.6893,727.0531,726.6794,726.9646,1000.0
2023-06-23 13:35:00,739.39,739.39,739.39,739.39,0.0,726.9646,726.9646,726.9646,726.9646,0.0
2023-06-23 13:40:00,739.75,740.07,739.75,740.07,400.0,727.3185,727.6331,727.3185,727.6331,400.0
2023-06-23 13:45:00,740.54,740.74,739.99,739.99,500.0,728.0952,728.2919,727.5545,727.5545,500.0
2023-06-23 13:50:00,739.99,739.99,739.99,739.99,0.0,727.5545,727.5545,727.5545,727.5545,0.0
2023-06-23 13:55:00,739.5,739.5,739.13,739.4,1067.0,727.0727,727.0727,726.7089,726.9744,1067.0
2023-06-23 14:00:00,739.49,739.49,738.8,738.81,312.0,727.0629,727.0629,726.3845,726.3943,312.0
2023-06-23 14:05:00,738.81,738.81,738.81,738.81,0.0,726.3943,726.3943,726.3943,726.3943,0.0
2023-06-23 14:10:00,737.79,738.26,737.79,738.25,500.0,725.3915,725.8536,725.3915,725.8437,500.0
2023-06-23 14:15:00,737.5,738.08,737.5,738.08,506.0,725.1063,725.6766,725.1063,725.6766,506.0
2023-06-23 14:20:00,737.26,737.26,737.26,737.26,100.0,724.8704,724.8704,724.8704,724.8704,100.0
2023-06-23 14:25:00,737.62,737.62,737.48,737.48,200.0,725.2243,725.2243,725.0867,725.0867,200.0
2023-06-23 14:30:00,737.55,738.21,737.53,737.9,801.0,725.1555,725.8044,725.1358,725.4996,801.0
2023-06-23 14:35:00,737.04,737.04,736.96,736.96,200.0,724.6541,724.6541,724.5754,724.5754,200.0
2023-06-23 14:40:00,737.15,737.36,736.82,737.33,836.0,724.7622,724.9687,724.4378,724.9392,836.0
2023-06-23 14:45:00,736.96,736.96,736.89,736.89,300.0,724.5754,724.5754,724.5066,724.5066,300.0
2023-06-23 14:50:00,736.8,736.81,736.8,736.8,100.0,724.4181,724.4279,724.4181,724.4181,100.0
2023-06-23 14:55:00,737.23,737.47,737.22,737.47,227.0,724.8409,725.0768,724.831,725.0768,227.0
2023-06-23 15:00:00,737.33,737.96,736.6,737.82,1319.0,724.9392,725.5586,724.2215,725.4209,1319.0
2023-06-23 15:05:00,738.0,738.0,737.86,738.0,400.0,725.5979,725.5979,725.4603,725.5979,400.0
2023-06-23 15:10:00,738.0,738.42,737.83,738.3,1502.0,725.5979,726.0109,725.4308,725.8929,1502.0
2023-06-23 15:15:00,738.37,738.81,738.36,738.81,469.0,725.9617,726.3943,725.9519,726.3943,469.0
2023-06-23 15:20:00,738.59,738.9,738.47,738.9,749.0,726.178,726.4828,726.06,726.4828,749.0
2023-06-23 15:25:00,738.5,738.73,738.38,738.73,1196.0,726.0895,726.3157,725.9715,726.3157,1196.0
2023-06-23 15:30:00,738.5,739.0,738.45,738.45,1445.0,726.0895,726.5811,726.0404,726.0404,1445.0
2023-06-23 15:35:00,738.89,739.08,738.61,738.65,1087.0,726.473,726.6598,726.1977,726.237,1087.0
2023-06-23 15:40:00,738.95,739.33,738.84,739.33,1035.0,726.532,726.9056,726.4238,726.9056,1035.0
2023-06-23 15:45:00,739.9,741.15,739.7,740.7,10932.0,727.466,728.695,727.2694,728.2526,10932.0
2023-06-23 15:50:00,740.68,740.68,738.1,738.1,2924.0,728.2329,728.2329,725.6962,725.6962,2924.0
2023-06-23 15:55:00,738.2,738.6,737.55,737.91,6448.0,725.7946,726.1878,725.1555,725.5094,6448.0
2023-06-26 09:30:00,736.95,736.95,736.95,736.95,2149.0,724.5656,724.5656,724.5656,724.5656,2149.0
2023-06-26 09:35:00,740.55,741.26,740.55,741.26,400.0,728.1051,728.8031,728.1051,728.8031,400.0
2023-06-26 09:40:00,742.53,746.31,742.53,746.31,500.0,730.0518,733.7683,730.0518,733.7683,500.0
2023-06-26 09:45:00,745.68,747.06,745.68,745.96,600.0,733.1489,734.5057,733.1489,733.4242,600.0
2023-06-26 09:50:00,746.81,749.65,746.81,749.65,500.0,734.2599,737.0521,734.2599,737.0521,500.0
2023-06-26 09:55:00,749.46,751.22,749.44,751.22,1207.0,736.8653,738.5958,736.8457,738.5958,1207.0
2023-06-26 10:00:00,750.31,750.31,749.14,750.06,1100.0,737.7011,737.7011,736.5507,737.4553,1100.0
2023-06-26 10:05:00,749.02,749.85,748.5,748.5,1100.0,736.4327,737.2488,735.9215,735.9215,1100.0
2023-06-26 10:10:00,747.6,747.6,747.6,747.6,400.0,735.0366,735.0366,735.0366,735.0366,400.0
2023-06-26 10:15:00,747.65,748.43,747.65,748.07,500.0,735.0858,735.8526,735.0858,735.4987,500.0
2023-06-26 10:20:00,747.6,747.6,746.63,746.63,200.0,735.0366,735.0366,734.0829,734.0829,200.0
2023-06-26 10:25:00,747.58,747.58,746.31,746.65,600.0,735.0169,735.0169,733.7683,734.1026,600.0
2023-06-26 10:30:00,747.56,748.0,747.01,747.01,1201.0,734.9973,735.4299,734.4565,734.4565,1201.0
2023-06-26 10:35:00,747.34,747.8,747.16,747.8,400.0,734.781,735.2332,734.604,735.2332,400.0
2023-06-26 10:40:00,746.33,747.27,745.87,745.87,1200.0,733.7879,734.7121,733.3357,733.3357,1200.0
2023-06-26 10:45:00,746.32,746.96,746.32,746.96,500.0,733.7781,734.4074,733.7781,734.4074,500.0
2023-06-26 10:50:00,747.1,747.85,746.65,747.13,1005.0,734.545,735.2824,734.1026,734.5745,1005.0
2023-06-26 10:55:00,747.17,747.41,747.17,747.41,200.0,734.6138,734.8498,734.6138,734.8498,200.0
2023-06-26 11:00:00,747.18,748.41,747.13,747.44,2119.0,734.6237,735.833,734.5745,734.8793,2119.0
2023-06-26 11:05:00,747.43,747.78,747.15,747.78,300.0,734.8695,735.2136,734.5942,735.2136,300.0
2023-06-26 11:10:00,747.38,747.38,747.38,747.38,100.0,734.8203,734.8203,734.8203,734.8203,100.0
2023-06-26 11:15:00,748.1,748.43,747.1,748.43,900.0,735.5282,735.8526,734.545,735.8526,900.0
2023-06-26 11:20:00,747.38,747.38,746.35,746.35,1090.0,734.8203,734.8203,733.8076,733.8076,1090.0
2023-06-26 11:25:00,745.71,747.15,745.71,747.14,700.0,733.1784,734.5942,733.1784,734.5843,700.0
2023-06-26 11:30:00,747.44,747.44,747.44,747.44,100.0,734.8793,734.8793,734.8793,734.8793,100.0
2023-06-26 11:35:00,746.66,746.66,746.66,746.66,100.0,734.1124,734.1124,734.1124,734.1124,100.0
2023-06-26 11:40:00,747.28,747.64,747.28,747.53,520.0,734.722,735.0759,734.722,734.9678,520.0
2023-06-26 11:45:00,747.72,748.26,747.66,748.11,500.0,735.1546,735.6855,735.0956,735.538,500.0
2023-06-26 11:50:00,748.16,748.16,747.34,747.34,200.0,735.5872,735.5872,734.781,734.781,200.0
2023-06-26 11:55:00,748.26,748.45,748.26,748.45,306.0,735.6855,735.8723,735.6855,735.8723,306.0
2023-06-26 12:00:00,748.6,748.6,747.72,747.73,700.0,736.0198,736.0198,735.1546,735.1644,700.0
2023-06-26 12:05:00,747.35,747.78,747.35,747.78,300.0,734.7908,735.2136,734.7908,735.2136,300.0
2023-06-26 12:10:00,747.49,747.64,747.01,747.63,510.0,734.9284,735.0759,734.4565,735.0661,510.0
2023-06-26 12:15:00,748.01,748.01,748.01,748.01,100.0,735.4397,735.4397,735.4397,735.4397,100.0
2023-06-26 12:20:00,748.81,749.23,748.56,749.22,800.0,736.2263,736.6392,735.9805,736.6294,800.0
2023-06-26 12:25:00,749.2,749.59,748.98,749.59,400.0,736.6097,736.9932,736.3934,736.9932,400.0
2023-06-26 12:30:00,748.56,748.56,747.72,747.72,900.0,735.9805,735.9805,735.1546,735.1546,900.0
2023-06-26 12:35:00,748.14,748.15,748.13,748.13,200.0,735.5675,735.5774,735.5577,735.5577,200.0
2023-06-26 12:40:00,748.62,748.62,748.12,748.12,200.0,736.0395,736.0395,735.5479,735.5479,200.0
2023-06-26 12:45:00,747.3,747.89,747.3,747.89,200.0,734.7416,735.3217,734.7416,735.3217,200.0
2023-06-26 12:50:00,749.0,749.0,749.0,749.0,200.0,736.4131,736.4131,736.4131,736.4131,200.0
2023-06-26 12:55:00,748.63,749.92,748.63,749.92,442.0,736.0493,737.3176,736.0493,737.3176,442.0
2023-06-26 13:00:00,749.95,749.95,748.93,748.93,400.0,737.3471,737.3471,736.3442,736.3442,400.0
2023-06-26 13:05:00,749.11,749.11,748.88,748.88,200.0,736.5212,736.5212,736.2951,736.2951,200.0
2023-06-26 13:10:00,748.22,748.74,748.18,748.74,800.0,735.6462,736.1574,735.6068,736.1574,800.0
2023-06-26 13:15:00,748.89,748.9,748.89,748.89,100.0,736.3049,736.3148,736.3049,736.3049,100.0
2023-06-26 13:20:00,749.41,749.41,749.41,749.41,100.0,736.8162,736.8162,736.8162,736.8162,100.0
2023-06-26 13:25:00,748.4,749.39,748.4,749.39,400.0,735.8232,736.7965,735.8232,736.7965,400.0
2023-06-26 13:30:00,749.98,749.98,749.97,749.98,100.0,737.3766,737.3766,737.3668,737.3766,100.0
2023-06-26 13:35:00,748.98,748.98,748.79,748.8,713.0,736.3934,736.3934,736.2066,736.2164,713.0
2023-06-26 13:40:00,748.35,748.95,748.35,748.95,317.0,735.774,736.3639,735.774,736.3639,317.0
2023-06-26 13:45:00,748.95,748.95,748.95,748.95,0.0,736.3639,736.3639,736.3639,736.3639,0.0
2023-06-26 13:50:00,748.95,748.95,748.95,748.95,0.0,736.3639,736.3639,736.3639,736.3639,0.0
2023-06-26 13:55:00,747.37,747.51,747.37,747.51,382.0,734.8105,734.9481,734.8105,734.9481,382.0
2023-06-26 14:00:00,747.87,748.0,747.73,747.73,446.0,735.3021,735.4299,735.1644,735.1644,446.0
2023-06-26 14:05:00,747.58,747.58,746.7,746.7,1020.0,735.0169,735.0169,734.1517,734.1517,1020.0
2023-06-26 14:10:00,746.71,746.71,746.58,746.59,400.0,734.1616,734.1616,734.0337,734.0436,400.0
2023-06-26 14:15:00,746.88,746.88,746.53,746.53,414.0,734.3287,734.3287,733.9846,733.9846,414.0
2023-06-26 14:20:00,746.31,746.31,745.94,745.95,400.0,733.7683,733.7683,733.4045,733.4143,400.0
2023-06-26 14:25:00,745.98,745.98,745.97,745.98,100.0,733.4438,733.4438,733.434,733.4438,100.0
2023-06-26 14:30:00,746.01,747.0,746.01,747.0,300.0,733.4733,734.4467,733.4733,734.4467,300.0
2023-06-26 14:35:00,746.97,746.97,746.97,746.97,200.0,734.4172,734.4172,734.4172,734.4172,200.0
2023-06-26 14:40:00,746.47,746.47,746.31,746.41,400.0,733.9256,733.9256,733.7683,733.8666,400.0
2023-06-26 14:45:00,746.36,747.14,746.36,746.86,468.0,733.8174,734.5843,733.8174,734.309,468.0
2023-06-26 14:50:00,746.57,746.57,746.53,746.53,200.0,734.0239,734.0239,733.9846,733.9846,200.0
2023-06-26 14:55:00,746.62,746.67,746.55,746.55,400.0,734.0731,734.1222,734.0042,734.0042,400.0
2023-06-26 15:00:00,747.15,747.65,747.04,747.64,1224.0,734.5942,735.0858,734.486,735.0759,1224.0
2023-06-26 15:05:00,747.66,747.66,747.13,747.13,1306.0,735.0956,735.0956,734.5745,734.5745,1306.0
2023-06-26 15:10:00,747.37,747.37,746.68,746.68,1058.0,734.8105,734.8105,734.1321,734.1321,1058.0
2023-06-26 15:15:00,747.14,747.14,747.14,747.14,100.0,734.5843,734.5843,734.5843,734.5843,100.0
2023-06-26 15:20:00,747.53,747.53,747.31,747.32,650.0,734.9678,734.9678,734.7515,734.7613,650.0
2023-06-26 15:25:00,747.32,747.38,747.13,747.13,575.0,734.7613,734.8203,734.5745,734.5745,575.0
2023-06-26 15:30:00,747.11,748.08,747.11,748.08,1395.0,734.5548,735.5085,734.5548,735.5085,1395.0
2023-06-26 15:35:00,748.39,749.91,748.39,749.64,2600.0,735.8133,737.3078,735.8133,737.0423,2600.0
2023-06-26 15:40:00,749.15,749.76,749.15,749.58,1200.0,736.5605,737.1603,736.5605,736.9833,1200.0
2023-06-26 15:45:00,749.66,749.67,748.86,749.11,2935.0,737.062,737.0718,736.2754,736.5212,2935.0
2023-06-26 15:50:00,748.88,749.07,747.53,748.1,2942.0,736.2951,736.4819,734.9678,735.5282,2942.0
2023-06-26 15:55:00,748.32,748.46,746.88,748.1,7677.0,735.7445,735.8821,734.3287,735.5282,7677.0
2023-06-27 09:30:00,749.78,752.85,748.19,752.34,5805.0,737.18,740.1984,735.6167,739.6969,5805.0
2023-06-27 09:35:00,753.93,754.82,753.93,754.82,207.0,741.2602,742.1353,741.2602,742.1353,207.0
2023-06-27 09:40:00,756.82,756.82,754.73,754.73,1200.0,744.1017,744.1017,742.0468,742.0468,1200.0
2023-06-27 09:45:00,755.43,755.43,753.97,755.22,2127.0,742.735,742.735,741.2995,742.5285,2127.0
2023-06-27 09:50:00,753.42,753.57,753.19,753.19,500.0,740.7588,740.9063,740.5327,740.5327,500.0
2023-06-27 09:55:00,753.99,754.6,753.99,754.6,200.0,741.3192,741.919,741.3192,741.919,200.0
2023-06-27 10:00:00,755.15,757.91,755.15,757.82,1915.0,742.4597,745.1733,742.4597,745.0848,1915.0
2023-06-27 10:05:00,756.72,758.2,756.65,756.91,3835.0,744.0033,745.4585,743.9345,744.1901,3835.0
2023-06-27 10:10:00,756.17,756.17,756.17,756.17,200.0,743.4626,743.4626,743.4626,743.4626,200.0
2023-06-27 10:15:00,758.0,760.87,758.0,760.81,1700.0,745.2618,748.0836,745.2618,748.0246,1700.0
2023-06-27 10:20:00,760.94,761.9,760.46,761.9,1546.0,748.1524,749.0963,747.6805,749.0963,1546.0
2023-06-27 10:25:00,760.66,760.84,760.03,760.1,1297.0,747.8771,748.0541,747.2577,747.3265,1297.0
2023-06-27 10:30:00,760.65,761.39,760.65,761.0,1033.0,747.8673,748.5949,747.8673,748.2114,1033.0
2023-06-27 10:35:00,761.95,762.45,761.78,762.44,1208.0,749.1454,749.637,748.9783,749.6272,1208.0
2023-06-27 10:40:00,761.63,761.63,760.77,760.78,300.0,748.8308,748.8308,747.9853,747.9951,300.0
2023-06-27 10:45:00,760.86,760.86,760.86,760.86,100.0,748.0738,748.0738,748.0738,748.0738,100.0
2023-06-27 10:50:00,760.83,762.0,760.43,762.0,3429.0,748.0443,749.1946,747.651,749.1946,3429.0
2023-06-27 10:55:00,762.11,762.17,762.11,762.17,400.0,749.3028,749.3617,749.3028,749.3617,400.0
2023-06-27 11:00:00,763.16,763.7,763.16,763.21,1043.0,750.3351,750.866,750.3351,750.3843,1043.0
2023-06-27 11:05:00,764.7,764.81,763.38,763.38,400.0,751.8492,751.9574,750.5514,750.5514,400.0
2023-06-27 11:10:00,763.8,763.93,763.11,763.51,3500.0,750.9644,751.0922,750.286,750.6792,3500.0
2023-06-27 11:15:00,763.98,764.53,763.98,764.29,1836.0,751.1413,751.6821,751.1413,751.4461,1836.0
2023-06-27 11:20:00,763.97,764.6,763.7,764.6,1200.0,751.1315,751.7509,750.866,751.7509,1200.0
2023-06-27 11:25:00,765.04,765.04,765.04,765.04,100.0,752.1835,752.1835,752.1835,752.1835,100.0
2023-06-27 11:30:00,765.31,765.66,765.31,765.52,400.0,752.449,752.7931,752.449,752.6555,400.0
2023-06-27 11:35:00,765.65,766.78,765.1,765.1,2683.0,752.7833,753.8943,752.2425,752.2425,2683.0
2023-06-27 11:40:00,765.0,765.67,765.0,765.39,607.0,752.1442,752.8029,752.1442,752.5276,607.0
2023-06-27 11:45:00,766.02,766.02,765.59,765.59,300.0,753.147,753.147,752.7243,752.7243,300.0
2023-06-27 11:50:00,765.81,765.81,765.56,765.61,444.0,752.9406,752.9406,752.6948,752.7439,444.0
2023-06-27 11:55:00,766.72,766.72,766.14,766.61,1223.0,753.8353,753.8353,753.265,753.7271,1223.0
2023-06-27 12:00:00,766.73,767.76,766.73,767.76,706.0,753.8451,754.8578,753.8451,754.8578,706.0
2023-06-27 12:05:00,767.8,768.33,767.8,768.33,700.0,754.8971,755.4182,754.8971,755.4182,700.0
2023-06-27 12:10:00,768.37,768.5,768.21,768.37,400.0,755.4576,755.5854,755.3002,755.4576,400.0
2023-06-27 12:15:00,768.51,768.51,767.59,767.59,1150.0,755.5952,755.5952,754.6907,754.6907,1150.0
2023-06-27 12:20:00,767.43,767.85,767.43,767.85,300.0,754.5334,754.9463,754.5334,754.9463,300.0
2023-06-27 12:25:00,768.22,768.22,767.09,767.09,800.0,755.3101,755.3101,754.1991,754.1991,800.0
2023-06-27 12:30:00,767.36,767.37,767.36,767.36,100.0,754.4645,754.4744,754.4645,754.4645,100.0
2023-06-27 12:35:00,767.82,768.82,767.82,768.82,472.0,754.9168,755.9,754.9168,755.9,472.0
2023-06-27 12:40:00,768.8,769.05,768.66,768.84,1198.0,755.8803,756.1261,755.7427,755.9197,1198.0
2023-06-27 12:45:00,769.22,769.22,768.27,768.65,1034.0,756.2933,756.2933,755.3592,755.7329,1034.0
2023-06-27 12:50:00,768.6,769.38,767.69,767.69,800.0,755.6837,756.4506,754.789,754.789,800.0
2023-06-27 12:55:00,768.23,768.23,768.23,768.23,191.0,755.3199,755.3199,755.3199,755.3199,191.0
2023-06-27 13:00:00,767.63,767.63,767.63,767.63,100.0,754.73,754.73,754.73,754.73,100.0
2023-06-27 13:05:00,767.23,767.23,767.23,767.23,100.0,754.3367,754.3367,754.3367,754.3367,100.0
2023-06-27 13:10:00,767.68,767.68,767.43,767.43,300.0,754.7792,754.7792,754.5334,754.5334,300.0
2023-06-27 13:15:00,768.0,768.43,767.76,768.43,1862.0,755.0938,755.5165,754.8578,755.5165,1862.0
2023-06-27 13:20:00,768.74,769.71,768.73,769.48,725.0,755.8213,756.775,755.8115,756.5489,725.0
2023-06-27 13:25:00,769.14,769.98,768.85,769.43,7549.0,756.2146,757.0405,755.9295,756.4997,7549.0
2023-06-27 13:30:00,769.93,769.93,769.56,769.59,500.0,756.9913,756.9913,756.6276,756.6571,500.0
2023-06-27 13:35:00,769.94,769.99,769.34,769.82,1653.0,757.0012,757.0503,756.4113,756.8832,1653.0
2023-06-27 13:40:00,769.99,770.38,769.98,770.38,1830.0,757.0503,757.4338,757.0405,757.4338,1830.0
2023-06-27 13:45:00,770.29,770.29,769.94,770.0,1213.0,757.3453,757.3453,757.0012,757.0602,1213.0
2023-06-27 13:50:00,769.98,770.01,769.68,769.79,1000.0,757.0405,757.07,756.7455,756.8537,1000.0
2023-06-27 13:55:00,769.89,769.92,768.24,768.24,800.0,756.952,756.9815,755.3297,755.3297,800.0
2023-06-27 14:00:00,768.2,768.2,768.19,768.19,300.0,755.2904,755.2904,755.2806,755.2806,300.0
2023-06-27 14:05:00,768.3,768.3,767.75,767.75,200.0,755.3887,755.3887,754.848,754.848,200.0
2023-06-27 14:10:00,767.33,767.33,766.64,766.64,300.0,754.435,754.435,753.7566,753.7566,300.0
2023-06-27 14:15:00,765.96,766.58,765.95,766.58,300.0,753.0881,753.6976,753.0782,753.6976,300.0
2023-06-27 14:20:00,766.47,767.05,766.47,767.05,400.0,753.5895,754.1597,753.5895,754.1597,400.0
2023-06-27 14:25:00,767.13,767.17,767.13,767.17,200.0,754.2384,754.2777,754.2384,754.2777,200.0
2023-06-27 14:30:00,767.44,767.44,766.78,766.99,700.0,754.5432,754.5432,753.8943,754.1007,700.0
2023-06-27 14:35:00,767.18,767.5,766.6,766.6,1714.0,754.2876,754.6022,753.7173,753.7173,1714.0
2023-06-27 14:40:00,766.91,767.89,766.7,767.88,1330.0,754.0221,754.9856,753.8156,754.9758,1330.0
2023-06-27 14:45:00,767.55,767.93,767.55,767.67,300.0,754.6513,755.025,754.6513,754.7693,300.0
2023-06-27 14:50:00,767.36,767.44,767.36,767.41,300.0,754.4645,754.5432,754.4645,754.5137,300.0
2023-06-27 14:55:00,767.75,768.38,767.74,767.76,602.0,754.848,755.4674,754.8381,754.8578,602.0
2023-06-27 15:00:00,768.67,768.67,768.26,768.26,400.0,755.7525,755.7525,755.3494,755.3494,400.0
2023-06-27 15:05:00,768.07,768.64,768.07,768.58,500.0,755.1626,755.723,755.1626,755.664,500.0
2023-06-27 15:10:00,768.54,768.74,768.12,768.69,1508.0,755.6247,755.8213,755.2118,755.7722,1508.0
2023-06-27 15:15:00,768.75,769.16,768.75,769.16,400.0,755.8312,756.2343,755.8312,756.2343,400.0
2023-06-27 15:20:00,769.31,770.0,769.21,769.84,2016.0,756.3818,757.0602,756.2834,756.9029,2016.0
2023-06-27 15:25:00,770.52,771.26,770.52,770.79,778.0,757.5714,758.299,757.5714,757.8369,778.0
2023-06-27 15:30:00,770.29,770.77,770.2,770.32,1800.0,757.3453,757.8172,757.2568,757.3748,1800.0
2023-06-27 15:35:00,770.32,770.37,769.66,770.37,3131.0,757.3748,757.4239,756.7259,757.4239,3131.0
2023-06-27 15:40:00,770.05,770.26,769.76,769.89,1400.0,757.1093,757.3158,756.8242,756.952,1400.0
2023-06-27 15:45:00,770.23,771.34,770.06,770.74,3620.0,757.2863,758.3776,757.1192,757.7877,3620.0
2023-06-27 15:50:00,770.31,770.69,770.16,770.21,3597.0,757.365,757.7386,757.2175,757.2666,3597.0
2023-06-27 15:55:00,770.15,770.61,769.47,769.79,14981.0,757.2076,757.6599,756.5391,756.8537,14981.0
2023-06-28 09:30:00,768.22,769.52,763.22,763.62,3900.0,755.3101,756.5882,750.3941,750.7874,3900.0
2023-06-28 09:35:00,764.88,769.02,764.88,769.02,3206.0,752.0262,756.0966,752.0262,756.0966,3206.0
2023-06-28 09:40:00,770.73,773.61,769.01,773.61,1660.0,757.7779,760.6095,756.0868,760.6095,1660.0
2023-06-28 09:45:00,772.0,774.0,772.0,772.31,2710.0,759.0266,760.9929,759.0266,759.3313,2710.0
2023-06-28 09:50:00,772.29,773.41,771.07,771.98,2844.0,759.3117,760.4129,758.1122,759.0069,2844.0
2023-06-28 09:55:00,773.75,775.39,772.78,774.34,1752.0,760.7471,762.3596,759.7934,761.3272,1752.0
2023-06-28 10:00:00,776.45,776.66,774.65,775.47,2632.0,763.4018,763.6082,761.632,762.4382,2632.0
2023-06-28 10:05:00,775.4,775.4,773.56,774.14,1345.0,762.3694,762.3694,760.5603,761.1306,1345.0
2023-06-28 10:10:00,774.63,774.74,772.9,774.62,2837.0,761.6124,761.7205,759.9114,761.6025,2837.0
2023-06-28 10:15:00,774.2,774.2,772.52,772.52,400.0,761.1896,761.1896,759.5378,759.5378,400.0
2023-06-28 10:20:00,774.6,774.6,772.04,772.41,1107.0,761.5829,761.5829,759.0659,759.4297,1107.0
2023-06-28 10:25:00,771.34,772.69,771.17,772.69,1200.0,758.3776,759.705,758.2105,759.705,1200.0
2023-06-28 10:30:00,772.72,775.05,772.72,775.05,2314.0,759.7345,762.0253,759.7345,762.0253,2314.0
2023-06-28 10:35:00,774.64,775.73,774.64,775.71,1100.0,761.6222,762.6939,761.6222,762.6742,1100.0
2023-06-28 10:40:00,776.28,776.28,775.16,775.8,1532.0,763.2346,763.2346,762.1335,762.7627,1532.0
2023-06-28 10:45:00,775.89,777.64,775.89,776.75,2525.0,762.8512,764.5718,762.8512,763.6967,2525.0
2023-06-28 10:50:00,776.72,776.74,776.06,776.67,700.0,763.6672,763.6869,763.0183,763.6181,700.0
2023-06-28 10:55:00,775.49,776.27,774.85,776.26,2500.0,762.4579,763.2248,761.8287,763.215,2500.0
2023-06-28 11:00:00,775.57,776.61,775.56,776.59,1155.0,762.5366,763.5591,762.5267,763.5394,1155.0
2023-06-28 11:05:00,776.39,776.96,776.39,776.96,200.0,763.3428,763.9032,763.3428,763.9032,200.0
2023-06-28 11:10:00,777.31,777.95,776.02,776.02,1340.0,764.2473,764.8766,762.979,762.979,1340.0
2023-06-28 11:15:00,775.81,776.89,775.81,776.89,400.0,762.7725,763.8344,762.7725,763.8344,400.0
2023-06-28 11:20:00,776.57,776.68,776.0,776.0,1500.0,763.5198,763.6279,762.9593,762.9593,1500.0
2023-06-28 11:25:00,775.16,775.45,775.16,775.38,408.0,762.1335,762.4186,762.1335,762.3498,408.0
2023-06-28 11:30:00,775.89,776.42,775.46,776.13,679.0,762.8512,763.3723,762.4284,763.0872,679.0
2023-06-28 11:35:00,775.85,778.16,775.85,777.99,2344.0,762.8119,765.083,762.8119,764.9159,2344.0
2023-06-28 11:40:00,777.8,777.8,777.17,777.17,300.0,764.7291,764.7291,764.1097,764.1097,300.0
2023-06-28 11:45:00,776.6,776.72,776.6,776.72,200.0,763.5493,763.6672,763.5493,763.6672,200.0
2023-06-28 11:50:00,776.01,776.01,775.5,775.6,595.0,762.9692,762.9692,762.4677,762.5661,595.0
2023-06-28 11:55:00,775.88,775.97,775.08,775.76,1166.0,762.8414,762.9298,762.0548,762.7234,1166.0
2023-06-28 12:00:00,775.62,775.63,773.86,773.87,682.0,762.5857,762.5956,760.8553,760.8651,682.0
2023-06-28 12:05:00,773.87,773.87,773.87,773.87,0.0,760.8651,760.8651,760.8651,760.8651,0.0
2023-06-28 12:10:00,774.04,774.82,774.03,774.53,300.0,761.0323,761.7992,761.0224,761.514,300.0
2023-06-28 12:15:00,774.46,774.85,774.46,774.85,504.0,761.4452,761.8287,761.4452,761.8287,504.0
2023-06-28 12:20:00,774.4,774.4,773.91,774.16,766.0,761.3862,761.3862,760.9045,761.1503,766.0
2023-06-28 12:25:00,774.73,774.73,773.62,773.8,828.0,761.7107,761.7107,760.6193,760.7963,828.0
2023-06-28 12:30:00,775.25,775.25,774.36,774.37,288.0,762.2219,762.2219,761.3469,761.3567,288.0
2023-06-28 12:35:00,773.98,774.48,773.98,774.09,400.0,760.9733,761.4649,760.9733,761.0814,400.0
2023-06-28 12:40:00,774.09,774.09,773.94,773.94,200.0,761.0814,761.0814,760.934,760.934,200.0
2023-06-28 12:45:00,771.45,771.71,770.92,771.71,900.0,758.4858,758.7414,757.9647,758.7414,900.0
2023-06-28 12:50:00,770.95,770.95,770.42,770.84,600.0,757.9942,757.9942,757.4731,757.886,600.0
2023-06-28 12:55:00,770.54,771.31,769.96,769.96,1285.0,757.5911,758.3482,757.0208,757.0208,1285.0
2023-06-28 13:00:00,770.8,770.96,770.14,770.14,572.0,757.8467,758.004,757.1978,757.1978,572.0
2023-06-28 13:05:00,770.66,771.48,770.64,771.48,811.0,757.7091,758.5153,757.6894,758.5153,811.0
2023-06-28 13:10:00,771.31,772.06,771.19,771.26,939.0,758.3482,759.0855,758.2302,758.299,939.0
2023-06-28 13:15:00,771.15,771.5,771.15,771.44,419.0,758.1908,758.535,758.1908,758.476,419.0
2023-06-28 13:20:00,771.45,771.92,771.44,771.92,300.0,758.4858,758.9479,758.476,758.9479,300.0
2023-06-28 13:25:00,771.87,771.87,771.86,771.87,200.0,758.8987,758.8987,758.8889,758.8987,200.0
2023-06-28 13:30:00,772.67,772.97,772.09,772.97,2205.0,759.6853,759.9803,759.115,759.9803,2205.0
2023-06-28 13:35:00,772.54,774.16,772.54,774.12,800.0,759.5575,761.1503,759.5575,761.1109,800.0
2023-06-28 13:40:00,773.98,774.89,773.98,774.4,1310.0,760.9733,761.868,760.9733,761.3862,1310.0
2023-06-28 13:45:00,774.32,774.32,773.8,773.8,600.0,761.3076,761.3076,760.7963,760.7963,600.0
2023-06-28 13:50:00,773.4,774.08,772.79,773.69,7375.0,760.403,761.0716,759.8033,760.6882,7375.0
2023-06-28 13:55:00,773.81,773.93,773.57,773.59,1100.0,760.8061,760.9241,760.5702,760.5898,1100.0
2023-06-28 14:00:00,773.0,774.31,773.0,774.16,1500.0,760.0098,761.2977,760.0098,761.1503,1500.0
2023-06-28 14:05:00,772.97,773.15,772.96,773.15,200.0,759.9803,760.1572,759.9704,760.1572,200.0
2023-06-28 14:10:00,773.3,773.3,773.3,773.3,100.0,760.3047,760.3047,760.3047,760.3047,100.0
2023-06-28 14:15:00,772.82,772.82,772.46,772.68,515.0,759.8328,759.8328,759.4788,759.6951,515.0
2023-06-28 14:20:00,772.21,773.03,772.21,772.99,1109.0,759.233,760.0392,759.233,759.9999,1109.0
2023-06-28 14:25:00,773.25,773.25,772.0,772.0,700.0,760.2555,760.2555,759.0266,759.0266,700.0
2023-06-28 14:30:00,771.92,772.38,771.92,772.19,400.0,758.9479,759.4002,758.9479,759.2134,400.0
2023-06-28 14:35:00,772.16,772.16,770.91,770.91,601.0,759.1839,759.1839,757.9549,757.9549,601.0
2023-06-28 14:40:00,770.85,771.37,770.85,771.01,600.0,757.8959,758.4071,757.8959,758.0532,600.0
2023-06-28 14:45:00,770.48,770.58,770.48,770.48,400.0,757.5321,757.6304,757.5321,757.5321,400.0
2023-06-28 14:50:00,769.59,770.03,769.52,770.03,724.0,756.6571,757.0897,756.5882,757.0897,724.0
2023-06-28 14:55:00,769.55,769.55,769.45,769.46,300.0,756.6177,756.6177,756.5194,756.5292,300.0
2023-06-28 15:00:00,769.79,770.06,769.33,769.51,914.0,756.8537,757.1192,756.4014,756.5784,914.0
2023-06-28 15:05:00,769.38,769.84,768.83,769.83,1012.0,756.4506,756.9029,755.9098,756.893,1012.0
2023-06-28 15:10:00,769.81,770.27,769.8,770.26,400.0,756.8734,757.3256,756.8635,757.3158,400.0
2023-06-28 15:15:00,770.39,770.77,770.16,770.58,843.0,757.4436,757.8172,757.2175,757.6304,843.0
2023-06-28 15:20:00,771.38,771.9,771.38,771.68,314.0,758.417,758.9282,758.417,758.7119,314.0
2023-06-28 15:25:00,772.08,772.08,771.0,771.65,1700.0,759.1052,759.1052,758.0434,758.6824,1700.0
2023-06-28 15:30:00,771.91,772.67,771.91,772.35,1000.0,758.9381,759.6853,758.9381,759.3707,1000.0
2023-06-28 15:35:00,771.5,771.68,771.24,771.4,1642.0,758.535,758.7119,758.2793,758.4366,1642.0
2023-06-28 15:40:00,771.51,771.66,771.31,771.36,1200.0,758.5448,758.6923,758.3482,758.3973,1200.0
2023-06-28 15:45:00,771.53,771.57,770.53,771.19,2653.0,758.5645,758.6038,757.5813,758.2302,2653.0
2023-06-28 15:50:00,771.51,772.43,771.11,771.67,3247.0,758.5448,759.4493,758.1515,758.7021,3247.0
2023-06-28 15:55:00,771.4,773.44,771.4,773.42,15614.0,758.4366,760.4424,758.4366,760.4227,15614.0
2023-06-29 09:30:00,771.59,772.84,770.16,771.94,3116.0,758.6234,759.8524,757.2175,758.9676,3116.0
2023-06-29 09:35:00,775.71,778.17,774.1,777.66,3398.0,762.6742,765.0929,761.0913,764.5914,3398.0
2023-06-29 09:40:00,776.85,776.85,774.66,776.75,3182.0,763.7951,763.7951,761.6419,763.6967,3182.0
2023-06-29 09:45:00,776.9,777.45,775.86,775.88,1002.0,763.8442,764.385,762.8217,762.8414,1002.0
2023-06-29 09:50:00,778.02,778.02,777.82,777.82,400.0,764.9454,764.9454,764.7488,764.7488,400.0
2023-06-29 09:55:00,777.97,778.71,776.87,778.23,1100.0,764.8962,765.6238,763.8147,765.1519,1100.0
2023-06-29 10:00:00,778.19,778.31,775.68,777.18,1518.0,765.1125,765.2305,762.6447,764.1195,1518.0
2023-06-29 10:05:00,776.94,777.3,776.38,777.06,1654.0,763.8835,764.2375,763.3329,764.0015,1654.0
2023-06-29 10:10:00,776.52,778.4,776.52,777.93,664.0,763.4706,765.319,763.4706,764.8569,664.0
2023-06-29 10:15:00,779.26,779.27,778.0,779.2,927.0,766.1646,766.1744,764.9257,766.1056,927.0
2023-06-29 10:20:00,779.38,779.93,779.38,779.39,413.0,766.2825,766.8233,766.2825,766.2924,413.0
2023-06-29 10:25:00,778.46,779.22,778.46,779.22,765.0,765.378,766.1252,765.378,766.1252,765.0
2023-06-29 10:30:00,779.33,779.33,779.33,779.33,100.0,766.2334,766.2334,766.2334,766.2334,100.0
2023-06-29 10:35:00,779.39,780.0,777.64,778.6,1731.0,766.2924,766.8921,764.5718,765.5156,1731.0
2023-06-29 10:40:00,779.22,779.86,778.59,779.24,500.0,766.1252,766.7545,765.5058,766.1449,500.0
2023-06-29 10:45:00,778.92,778.92,778.52,778.52,500.0,765.8303,765.8303,765.437,765.437,500.0
2023-06-29 10:50:00,778.79,779.74,778.54,779.03,1958.0,765.7024,766.6365,765.4567,765.9384,1958.0
2023-06-29 10:55:00,778.92,781.31,778.92,780.38,1300.0,765.8303,768.1801,765.8303,767.2657,1300.0
2023-06-29 11:00:00,780.58,780.84,780.58,780.75,300.0,767.4624,767.718,767.4624,767.6295,300.0
2023-06-29 11:05:00,781.95,782.09,781.1,781.1,1230.0,768.8093,768.947,767.9736,767.9736,1230.0
2023-06-29 11:10:00,779.76,779.76,779.76,779.76,100.0,766.6561,766.6561,766.6561,766.6561,100.0
2023-06-29 11:15:00,780.42,780.42,779.98,779.98,200.0,767.3051,767.3051,766.8725,766.8725,200.0
2023-06-29 11:20:00,779.85,779.85,778.44,778.44,200.0,766.7446,766.7446,765.3583,765.3583,200.0
2023-06-29 11:25:00,778.56,780.11,778.56,780.11,557.0,765.4763,767.0003,765.4763,767.0003,557.0
2023-06-29 11:30:00,778.94,778.94,778.93,778.94,191.0,765.8499,765.8499,765.8401,765.8499,191.0
2023-06-29 11:35:00,779.68,779.68,779.67,779.68,100.0,766.5775,766.5775,766.5677,766.5775,100.0
2023-06-29 11:40:00,779.97,779.97,779.27,779.28,300.0,766.8626,766.8626,766.1744,766.1842,300.0
2023-06-29 11:45:00,779.03,779.3,777.76,777.76,1522.0,765.9384,766.2039,764.6898,764.6898,1522.0
2023-06-29 11:50:00,778.87,779.08,778.14,778.38,1741.0,765.7811,765.9876,765.0634,765.2993,1741.0
2023-06-29 11:55:00,779.64,779.64,778.48,778.88,800.0,766.5382,766.5382,765.3977,765.7909,800.0
2023-06-29 12:00:00,779.38,779.38,778.05,778.2,700.0,766.2825,766.2825,764.9749,765.1224,700.0
2023-06-29 12:05:00,778.26,778.29,778.26,778.29,202.0,765.1814,765.2109,765.1814,765.2109,202.0
2023-06-29 12:10:00,778.47,778.47,777.81,777.81,200.0,765.3878,765.3878,764.7389,764.7389,200.0
2023-06-29 12:15:00,779.94,780.0,779.93,780.0,950.0,766.8331,766.8921,766.8233,766.8921,950.0
2023-06-29 12:20:00,779.61,779.61,779.45,779.45,200.0,766.5087,766.5087,766.3514,766.3514,200.0
2023-06-29 12:25:00,780.11,780.17,780.11,780.17,429.0,767.0003,767.0593,767.0003,767.0593,429.0
2023-06-29 12:30:00,780.16,780.16,779.61,779.61,400.0,767.0494,767.0494,766.5087,766.5087,400.0
2023-06-29 12:35:00,780.86,780.86,780.28,780.28,200.0,767.7377,767.7377,767.1674,767.1674,200.0
2023-06-29 12:40:00,780.1,780.61,780.1,780.61,300.0,766.9904,767.4919,766.9904,767.4919,300.0
2023-06-29 12:45:00,781.0,781.02,780.94,781.02,300.0,767.8753,767.895,767.8163,767.895,300.0
2023-06-29 12:50:00,780.5,781.47,780.5,781.47,300.0,767.3837,768.3374,767.3837,768.3374,300.0
2023-06-29 12:55:00,780.52,780.52,780.52,780.52,106.0,767.4034,767.4034,767.4034,767.4034,106.0
2023-06-29 13:00:00,779.95,779.95,779.95,779.95,100.0,766.843,766.843,766.843,766.843,100.0
2023-06-29 13:05:00,778.92,779.2,778.92,779.2,301.0,765.8303,766.1056,765.8303,766.1056,301.0
2023-06-29 13:10:00,778.37,778.58,778.15,778.58,300.0,765.2895,765.496,765.0732,765.496,300.0
2023-06-29 13:15:00,778.81,778.81,778.41,778.41,200.0,765.7221,765.7221,765.3288,765.3288,200.0
2023-06-29 13:20:00,778.75,779.3,778.75,779.19,400.0,765.6631,766.2039,765.6631,766.0957,400.0
2023-06-29 13:25:00,779.16,779.45,779.16,779.45,200.0,766.0662,766.3514,766.0662,766.3514,200.0
2023-06-29 13:30:00,779.31,779.47,779.3,779.47,300.0,766.2137,766.371,766.2039,766.371,300.0
2023-06-29 13:35:00,778.91,778.91,778.76,778.76,219.0,765.8204,765.8204,765.673,765.673,219.0
2023-06-29 13:40:00,778.69,778.76,778.6,778.76,800.0,765.6041,765.673,765.5156,765.673,800.0
2023-06-29 13:45:00,778.95,778.95,778.56,778.57,200.0,765.8598,765.8598,765.4763,765.4861,200.0
2023-06-29 13:50:00,779.21,779.21,779.21,779.21,100.0,766.1154,766.1154,766.1154,766.1154,100.0
2023-06-29 13:55:00,779.43,779.43,778.38,778.38,409.0,766.3317,766.3317,765.2993,765.2993,409.0
2023-06-29 14:00:00,777.49,777.49,777.48,777.49,100.0,764.4243,764.4243,764.4145,764.4243,100.0
2023-06-29 14:05:00,777.5,777.5,776.75,777.06,500.0,764.4341,764.4341,763.6967,764.0015,500.0
2023-06-29 14:10:00,777.48,779.0,777.48,779.0,360.0,764.4145,765.9089,764.4145,765.9089,360.0
2023-06-29 14:15:00,779.04,779.04,778.73,778.73,203.0,765.9482,765.9482,765.6435,765.6435,203.0
2023-06-29 14:20:00,779.41,779.41,779.19,779.19,230.0,766.312,766.312,766.0957,766.0957,230.0
2023-06-29 14:25:00,778.67,778.67,778.67,778.67,100.0,765.5845,765.5845,765.5845,765.5845,100.0
2023-06-29 14:30:00,779.39,779.4,779.39,779.39,100.0,766.2924,766.3022,766.2924,766.2924,100.0
2023-06-29 14:35:00,779.7,779.7,779.38,779.39,300.0,766.5972,766.5972,766.2825,766.2924,300.0
2023-06-29 14:40:00,778.93,779.2,778.93,779.2,200.0,765.8401,766.1056,765.8401,766.1056,200.0
2023-06-29 14:45:00,779.38,779.69,779.34,779.69,500.0,766.2825,766.5873,766.2432,766.5873,500.0
2023-06-29 14:50:00,778.03,778.09,777.92,777.93,500.0,764.9552,765.0142,764.8471,764.8569,500.0
2023-06-29 14:55:00,778.26,778.49,777.81,778.49,1100.0,765.1814,765.4075,764.7389,765.4075,1100.0
2023-06-29 15:00:00,778.04,778.64,778.03,778.64,1208.0,764.9651,765.555,764.9552,765.555,1208.0
2023-06-29 15:05:00,778.61,778.61,778.61,778.61,104.0,765.5255,765.5255,765.5255,765.5255,104.0
2023-06-29 15:10:00,779.24,779.89,779.24,779.89,319.0,766.1449,766.784,766.1449,766.784,319.0
2023-06-29 15:15:00,780.06,780.54,779.83,780.54,830.0,766.9511,767.423,766.725,767.423,830.0
2023-06-29 15:20:00,781.0,781.12,780.63,780.99,800.0,767.8753,767.9933,767.5115,767.8655,800.0
2023-06-29 15:25:00,781.05,782.08,781.05,782.08,700.0,767.9245,768.9372,767.9245,768.9372,700.0
2023-06-29 15:30:00,782.18,782.75,781.1,781.11,1249.0,769.0355,769.5959,767.9736,767.9835,1249.0
2023-06-29 15:35:00,781.34,781.39,781.02,781.03,600.0,768.2096,768.2588,767.895,767.9048,600.0
2023-06-29 15:40:00,780.58,781.26,780.57,780.98,2102.0,767.4624,768.1309,767.4525,767.8556,2102.0
2023-06-29 15:45:00,781.03,781.48,781.03,781.48,722.0,767.9048,768.3472,767.9048,768.3472,722.0
2023-06-29 15:50:00,781.17,782.51,781.17,782.5,2390.0,768.0425,769.3599,768.0425,769.3501,2390.0
2023-06-29 15:55:00,782.16,782.83,781.67,782.72,9393.0,769.0158,769.6746,768.5341,769.5664,9393.0
2023-06-30 09:30:00,787.4,791.27,787.4,789.26,3240.0,774.1678,777.9727,774.1678,775.9965,3240.0
2023-06-30 09:35:00,789.12,790.21,787.48,787.48,500.0,775.8589,776.9305,774.2464,774.2464,500.0
2023-06-30 09:40:00,788.98,788.98,788.98,788.98,100.0,775.7212,775.7212,775.7212,775.7212,100.0
2023-06-30 09:45:00,788.66,791.9,788.66,791.41,1100.0,775.4066,778.5921,775.4066,778.1104,1100.0
2023-06-30 09:50:00,791.13,793.74,791.12,793.26,796.0,777.8351,780.4012,777.8252,779.9293,796.0
2023-06-30 09:55:00,792.25,792.57,791.6,792.43,2702.0,778.9363,779.2509,778.2972,779.1132,2702.0
2023-06-30 10:00:00,792.79,793.76,792.23,793.57,1900.0,779.4672,780.4209,778.9166,780.2341,1900.0
2023-06-30 10:05:00,794.03,795.83,793.98,794.54,1352.0,780.6863,782.4561,780.6372,781.1878,1352.0
2023-06-30 10:10:00,794.32,794.32,794.02,794.02,200.0,780.9715,780.9715,780.6765,780.6765,200.0
2023-06-30 10:15:00,793.83,793.83,793.83,793.83,100.0,780.4897,780.4897,780.4897,780.4897,100.0
2023-06-30 10:20:00,793.24,794.14,791.52,792.05,1540.0,779.9096,780.7945,778.2185,778.7396,1540.0
2023-06-30 10:25:00,791.28,792.64,791.28,791.88,456.0,777.9826,779.3197,777.9826,778.5725,456.0
2023-06-30 10:30:00,792.75,792.75,792.75,792.75,100.0,779.4279,779.4279,779.4279,779.4279,100.0
2023-06-30 10:35:00,793.07,793.08,790.98,791.96,541.0,779.7425,779.7523,777.6876,778.6511,541.0
2023-06-30 10:40:00,791.21,791.88,791.2,791.51,1000.0,777.9137,778.5725,777.9039,778.2087,1000.0
2023-06-30 10:45:00,791.26,792.28,790.52,790.53,1608.0,777.9629,778.9658,777.2353,777.2452,1608.0
2023-06-30 10:50:00,790.77,792.2,790.77,792.2,400.0,777.4811,778.8871,777.4811,778.8871,400.0
2023-06-30 10:55:00,792.08,793.45,792.08,793.45,500.0,778.7691,780.1161,778.7691,780.1161,500.0
2023-06-30 11:00:00,793.44,793.78,792.54,793.78,500.0,780.1063,780.4405,779.2214,780.4405,500.0
2023-06-30 11:05:00,794.63,794.83,794.5,794.83,719.0,781.2763,781.4729,781.1484,781.4729,719.0
2023-06-30 11:10:00,794.85,794.85,793.72,793.72,1000.0,781.4926,781.4926,780.3816,780.3816,1000.0
2023-06-30 11:15:00,793.72,793.72,793.72,793.72,0.0,780.3816,780.3816,780.3816,780.3816,0.0
2023-06-30 11:20:00,792.64,793.06,792.01,792.01,1435.0,779.3197,779.7326,778.7003,778.7003,1435.0
2023-06-30 11:25:00,791.66,791.66,790.42,790.42,1200.0,778.3562,778.3562,777.137,777.137,1200.0
2023-06-30 11:30:00,790.46,790.54,790.03,790.04,1100.0,777.1763,777.255,776.7536,776.7634,1100.0
2023-06-30 11:35:00,789.22,790.0,788.04,788.04,1486.0,775.9572,776.7241,774.797,774.797,1486.0
2023-06-30 11:40:00,788.51,788.52,786.77,786.77,1900.0,775.2591,775.2689,773.5483,773.5483,1900.0
2023-06-30 11:45:00,787.08,787.22,787.08,787.22,300.0,773.8531,773.9908,773.8531,773.9908,300.0
2023-06-30 11:50:00,785.92,785.92,785.92,785.92,100.0,772.7126,772.7126,772.7126,772.7126,100.0
2023-06-30 11:55:00,786.09,786.09,786.08,786.09,100.0,772.8798,772.8798,772.8699,772.8798,100.0
2023-06-30 12:00:00,786.78,786.88,786.32,786.32,741.0,773.5582,773.6565,773.1059,773.1059,741.0
2023-06-30 12:05:00,787.06,787.06,786.47,786.48,1000.0,773.8335,773.8335,773.2534,773.2632,1000.0
2023-06-30 12:10:00,787.09,787.91,786.49,787.16,1426.0,773.863,774.6692,773.2731,773.9318,1426.0
2023-06-30 12:15:00,787.16,787.16,787.16,787.16,0.0,773.9318,773.9318,773.9318,773.9318,0.0
2023-06-30 12:20:00,786.48,787.57,786.48,787.0,1379.0,773.2632,774.3349,773.2632,773.7745,1379.0
2023-06-30 12:25:00,787.41,788.57,787.41,788.57,500.0,774.1776,775.3181,774.1776,775.3181,500.0
2023-06-30 12:30:00,788.31,788.31,787.55,787.55,200.0,775.0625,775.0625,774.3152,774.3152,200.0
2023-06-30 12:35:00,788.44,788.44,788.44,788.44,101.0,775.1903,775.1903,775.1903,775.1903,101.0
2023-06-30 12:40:00,787.75,787.75,787.75,787.75,100.0,774.5119,774.5119,774.5119,774.5119,100.0
2023-06-30 12:45:00,788.6,788.7,788.04,788.7,401.0,775.3476,775.4459,774.797,775.4459,401.0
2023-06-30 12:50:00,788.9,789.0,788.25,789.0,2900.0,775.6426,775.7409,775.0035,775.7409,2900.0
2023-06-30 12:55:00,788.39,788.81,788.06,788.16,1101.0,775.1411,775.5541,774.8167,774.915,1101.0
2023-06-30 13:00:00,788.13,788.73,788.13,788.38,800.0,774.8855,775.4754,774.8855,775.1313,800.0
2023-06-30 13:05:00,788.08,788.62,788.08,788.62,300.0,774.8363,775.3673,774.8363,775.3673,300.0
2023-06-30 13:10:00,788.49,788.49,788.17,788.17,400.0,775.2394,775.2394,774.9248,774.9248,400.0
2023-06-30 13:15:00,788.19,788.23,787.7,788.16,900.0,774.9445,774.9838,774.4627,774.915,900.0
2023-06-30 13:20:00,788.16,788.16,788.16,788.16,0.0,774.915,774.915,774.915,774.915,0.0
2023-06-30 13:25:00,787.75,789.41,787.75,789.41,2621.0,774.5119,776.144,774.5119,776.144,2621.0
2023-06-30 13:30:00,789.14,790.42,788.91,788.91,2200.0,775.8785,777.137,775.6524,775.6524,2200.0
2023-06-30 13:35:00,789.45,790.19,789.45,789.59,2300.0,776.1833,776.9109,776.1833,776.321,2300.0
2023-06-30 13:40:00,789.0,789.36,788.62,788.63,622.0,775.7409,776.0948,775.3673,775.3771,622.0
2023-06-30 13:45:00,789.11,789.59,788.99,789.59,500.0,775.849,776.321,775.731,776.321,500.0
2023-06-30 13:50:00,790.0,790.02,790.0,790.02,200.0,776.7241,776.7437,776.7241,776.7437,200.0
2023-06-30 13:55:00,789.9,789.9,788.85,788.85,2532.0,776.6257,776.6257,775.5934,775.5934,2532.0
2023-06-30 14:00:00,788.96,790.38,788.67,789.26,3800.0,775.7015,777.0977,775.4164,775.9965,3800.0
2023-06-30 14:05:00,789.91,789.91,789.9,789.91,185.0,776.6356,776.6356,776.6257,776.6356,185.0
2023-06-30 14:10:00,789.42,789.42,789.42,789.42,100.0,776.1538,776.1538,776.1538,776.1538,100.0
2023-06-30 14:15:00,789.84,790.75,789.83,790.75,400.0,776.5668,777.4615,776.5569,777.4615,400.0
2023-06-30 14:20:00,790.01,791.07,790.01,791.07,200.0,776.7339,777.7761,776.7339,777.7761,200.0
2023-06-30 14:25:00,789.88,791.43,789.83,791.43,1010.0,776.6061,778.13,776.5569,778.13,1010.0
2023-06-30 14:30:00,790.89,791.53,790.89,791.53,410.0,777.5991,778.2284,777.5991,778.2284,410.0
2023-06-30 14:35:00,792.74,792.74,792.65,792.65,200.0,779.418,779.418,779.3295,779.3295,200.0
2023-06-30 14:40:00,792.73,793.62,792.72,793.62,215.0,779.4082,780.2832,779.3984,780.2832,215.0
2023-06-30 14:45:00,793.1,793.1,793.01,793.01,203.0,779.772,779.772,779.6835,779.6835,203.0
2023-06-30 14:50:00,793.09,793.09,792.61,792.69,400.0,779.7621,779.7621,779.2902,779.3689,400.0
2023-06-30 14:55:00,792.27,792.57,792.27,792.57,300.0,778.9559,779.2509,778.9559,779.2509,300.0
2023-06-30 15:00:00,793.17,793.17,793.17,793.17,100.0,779.8408,779.8408,779.8408,779.8408,100.0
2023-06-30 15:05:00,792.67,793.09,792.23,792.23,400.0,779.3492,779.7621,778.9166,778.9166,400.0
2023-06-30 15:10:00,792.23,792.23,792.23,792.23,0.0,778.9166,778.9166,778.9166,778.9166,0.0
2023-06-30 15:15:00,792.64,793.7,792.64,793.0,401.0,779.3197,780.3619,779.3197,779.6737,401.0
2023-06-30 15:20:00,792.47,792.47,791.38,791.38,300.0,779.1526,779.1526,778.0809,778.0809,300.0
2023-06-30 15:25:00,791.81,791.81,791.81,791.81,100.0,778.5036,778.5036,778.5036,778.5036,100.0
2023-06-30 15:30:00,792.25,792.27,791.87,792.21,579.0,778.9363,778.9559,778.5626,778.8969,579.0
2023-06-30 15:35:00,791.78,792.26,791.46,792.15,1000.0,778.4742,778.9461,778.1595,778.8379,1000.0
2023-06-30 15:40:00,792.36,793.0,791.89,792.74,3377.0,779.0444,779.6737,778.5823,779.418,3377.0
2023-06-30 15:45:00,792.7,793.06,792.56,792.83,2932.0,779.3787,779.7326,779.241,779.5065,2932.0
2023-06-30 15:50:00,793.08,793.08,791.1,791.33,6066.0,779.7523,779.7523,777.8056,778.0317,6066.0
2023-06-30 15:55:00,790.85,790.99,788.3,788.34,15644.0,777.5598,777.6974,775.0526,775.092,15644.0
2023-07-03 09:30:00,786.75,786.75,783.29,784.36,4651.0,773.5287,773.5287,770.1268,771.1788,4651.0
2023-07-03 09:35:00,787.54,787.54,784.12,784.12,290.0,774.3054,774.3054,770.9429,770.9429,290.0
2023-07-03 09:40:00,782.98,785.28,782.98,785.28,658.0,769.822,772.0834,769.822,772.0834,658.0
2023-07-03 09:45:00,787.13,787.13,784.8,784.8,10228.0,773.9023,773.9023,771.6115,771.6115,10228.0
2023-07-03 09:50:00,783.07,783.07,783.07,783.07,100.0,769.9105,769.9105,769.9105,769.9105,100.0
2023-07-03 09:55:00,782.93,786.98,782.65,786.97,535.0,769.7729,773.7548,769.4976,773.745,535.0
2023-07-03 10:00:00,786.89,787.23,786.89,787.22,339.0,773.6663,774.0006,773.6663,773.9908,339.0
2023-07-03 10:05:00,785.9,785.9,785.9,785.9,100.0,772.693,772.693,772.693,772.693,100.0
2023-07-03 10:10:00,785.69,785.69,784.05,784.05,1402.0,772.4865,772.4865,770.8741,770.8741,1402.0
2023-07-03 10:15:00,783.38,785.68,783.0,783.0,910.0,770.2153,772.4767,769.8417,769.8417,910.0
2023-07-03 10:20:00,783.42,784.38,783.13,784.06,4752.0,770.2546,771.1985,769.9695,770.8839,4752.0
2023-07-03 10:25:00,784.07,784.51,783.68,783.68,600.0,770.8937,771.3263,770.5103,770.5103,600.0
2023-07-03 10:30:00,783.63,784.06,783.35,783.35,400.0,770.4611,770.8839,770.1858,770.1858,400.0
2023-07-03 10:35:00,784.06,784.06,782.16,784.0,916.0,770.8839,770.8839,769.0158,770.8249,916.0
2023-07-03 10:40:00,784.27,784.35,783.0,783.92,1831.0,771.0904,771.169,769.8417,770.7462,1831.0
2023-07-03 10:45:00,783.12,784.78,783.12,783.97,765.0,769.9597,771.5918,769.9597,770.7954,765.0
2023-07-03 10:50:00,783.25,784.25,783.24,784.06,800.0,770.0875,771.0707,770.0777,770.8839,800.0
2023-07-03 10:55:00,784.36,784.36,783.56,783.56,700.0,771.1788,771.1788,770.3923,770.3923,700.0
2023-07-03 11:00:00,783.17,784.13,783.17,783.31,430.0,770.0088,770.9527,770.0088,770.1465,430.0
2023-07-03 11:05:00,783.84,783.84,783.42,783.42,400.0,770.6676,770.6676,770.2546,770.2546,400.0
2023-07-03 11:10:00,783.33,783.76,782.38,782.46,810.0,770.1662,770.5889,769.2321,769.3108,810.0
2023-07-03 11:15:00,782.46,782.46,782.46,782.46,0.0,769.3108,769.3108,769.3108,769.3108,0.0
2023-07-03 11:20:00,782.82,782.82,782.82,782.82,200.0,769.6647,769.6647,769.6647,769.6647,200.0
2023-07-03 11:25:00,782.89,782.9,782.0,782.0,505.0,769.7335,769.7434,768.8585,768.8585,505.0
2023-07-03 11:30:00,781.21,781.77,781.01,781.25,1507.0,768.0818,768.6324,767.8851,768.1211,1507.0
2023-07-03 11:35:00,780.38,780.95,780.29,780.95,300.0,767.2657,767.8262,767.1772,767.8262,300.0
2023-07-03 11:40:00,780.85,780.89,780.84,780.88,400.0,767.7278,767.7672,767.718,767.7573,400.0
2023-07-03 11:45:00,781.41,781.56,780.88,780.88,1000.0,768.2784,768.4259,767.7573,767.7573,1000.0
2023-07-03 11:50:00,780.41,781.08,780.41,780.72,1000.0,767.2952,767.954,767.2952,767.6,1000.0
2023-07-03 11:55:00,780.38,780.38,780.0,780.0,500.0,767.2657,767.2657,766.8921,766.8921,500.0
2023-07-03 12:00:00,780.22,780.22,778.71,778.71,1700.0,767.1084,767.1084,765.6238,765.6238,1700.0
2023-07-03 12:05:00,778.36,778.88,778.36,778.81,700.0,765.2797,765.7909,765.2797,765.7221,700.0
2023-07-03 12:10:00,779.52,780.35,778.75,780.22,2500.0,766.4202,767.2362,765.6631,767.1084,2500.0
2023-07-03 12:15:00,780.34,780.89,780.18,780.51,1700.0,767.2264,767.7672,767.0691,767.3935,1700.0
2023-07-03 12:20:00,780.6,781.31,780.6,780.82,2507.0,767.482,768.1801,767.482,767.6983,2507.0
2023-07-03 12:25:00,781.42,781.61,780.91,780.91,1355.0,768.2883,768.4751,767.7868,767.7868,1355.0
2023-07-03 12:30:00,780.82,781.93,780.7,781.64,1200.0,767.6983,768.7897,767.5804,768.5046,1200.0
2023-07-03 12:35:00,782.29,783.4,782.29,783.4,1000.0,769.1436,770.235,769.1436,770.235,1000.0
2023-07-03 12:40:00,783.42,784.51,782.84,784.51,1401.0,770.2546,771.3263,769.6844,771.3263,1401.0
2023-07-03 12:45:00,784.56,785.65,784.33,785.64,3000.0,771.3755,772.4472,771.1493,772.4373,3000.0
2023-07-03 12:50:00,785.62,785.62,785.04,785.14,1900.0,772.4177,772.4177,771.8474,771.9457,1900.0
2023-07-03 12:55:00,785.05,785.07,782.68,782.68,7019.0,771.8573,771.8769,769.5271,769.5271,7019.0
2023-07-05 09:30:00,772.68,774.91,768.1,774.73,5583.0,759.6951,761.8877,755.1921,761.7107,5583.0
2023-07-05 09:35:00,772.66,779.69,772.66,779.69,2689.0,759.6755,766.5873,759.6755,766.5873,2689.0
2023-07-05 09:40:00,778.19,781.96,776.33,781.96,1450.0,765.1125,768.8192,763.2838,768.8192,1450.0
2023-07-05 09:45:00,779.21,781.47,776.85,778.75,1725.0,766.1154,768.3374,763.7951,765.6631,1725.0
2023-07-05 09:50:00,779.43,782.42,779.43,781.39,1221.0,766.3317,769.2714,766.3317,768.2588,1221.0
2023-07-05 09:55:00,781.39,782.17,778.94,780.51,3847.0,768.2588,769.0256,765.8499,767.3935,3847.0
2023-07-05 10:00:00,780.5,781.17,778.34,779.36,6720.0,767.3837,768.0425,765.26,766.2629,6720.0
2023-07-05 10:05:00,780.04,781.1,779.32,780.62,1543.0,766.9314,767.9736,766.2235,767.5017,1543.0
2023-07-05 10:10:00,779.67,782.09,779.22,781.1,1700.0,766.5677,768.947,766.1252,767.9736,1700.0
2023-07-05 10:15:00,779.38,780.3,778.83,778.83,700.0,766.2825,767.1871,765.7418,765.7418,700.0
2023-07-05 10:20:00,780.29,781.03,779.55,781.03,1300.0,767.1772,767.9048,766.4497,767.9048,1300.0
2023-07-05 10:25:00,779.67,781.1,779.67,780.45,1849.0,766.5677,767.9736,766.5677,767.3346,1849.0
2023-07-05 10:30:00,780.48,781.49,780.48,780.88,3200.0,767.364,768.3571,767.364,767.7573,3200.0
2023-07-05 10:35:00,780.88,781.4,779.76,779.76,5528.0,767.7573,768.2686,766.6561,766.6561,5528.0
2023-07-05 10:40:00,780.01,780.54,779.23,780.18,7065.0,766.9019,767.423,766.1351,767.0691,7065.0
2023-07-05 10:45:00,779.72,779.72,777.58,778.28,2508.0,766.6168,766.6168,764.5128,765.201,2508.0
2023-07-05 10:50:00,778.71,780.25,777.7,780.25,1324.0,765.6238,767.1379,764.6308,767.1379,1324.0
2023-07-05 10:55:00,780.81,781.27,779.77,779.77,1623.0,767.6885,768.1408,766.666,766.666,1623.0
2023-07-05 11:00:00,780.13,782.21,779.31,781.23,1471.0,767.0199,769.065,766.2137,768.1014,1471.0
2023-07-05 11:05:00,781.27,781.27,779.28,779.28,759.0,768.1408,768.1408,766.1842,766.1842,759.0
2023-07-05 11:10:00,780.35,780.65,780.35,780.65,407.0,767.2362,767.5312,767.2362,767.5312,407.0
2023-07-05 11:15:00,780.55,780.55,779.47,779.47,304.0,767.4329,767.4329,766.371,766.371,304.0
2023-07-05 11:20:00,780.99,780.99,780.99,780.99,100.0,767.8655,767.8655,767.8655,767.8655,100.0
2023-07-05 11:25:00,780.97,780.97,780.97,780.97,100.0,767.8458,767.8458,767.8458,767.8458,100.0
2023-07-05 11:30:00,781.55,781.55,780.0,780.0,734.0,768.4161,768.4161,766.8921,766.8921,734.0
2023-07-05 11:35:00,779.2,779.2,778.13,778.13,400.0,766.1056,766.1056,765.0535,765.0535,400.0
2023-07-05 11:40:00,778.85,779.0,778.64,779.0,400.0,765.7614,765.9089,765.555,765.9089,400.0
2023-07-05 11:45:00,780.39,780.4,780.39,780.39,100.0,767.2756,767.2854,767.2756,767.2756,100.0
2023-07-05 11:50:00,779.95,780.25,779.95,780.25,300.0,766.843,767.1379,766.843,767.1379,300.0
2023-07-05 11:55:00,780.77,781.28,780.48,780.48,629.0,767.6492,768.1506,767.364,767.364,629.0
2023-07-05 12:00:00,781.64,781.65,781.13,781.13,200.0,768.5046,768.5144,768.0031,768.0031,200.0
2023-07-05 12:05:00,780.84,781.35,780.83,781.16,432.0,767.718,768.2194,767.7082,768.0326,432.0
2023-07-05 12:10:00,780.72,780.72,780.72,780.72,100.0,767.6,767.6,767.6,767.6,100.0
2023-07-05 12:15:00,781.68,782.84,781.68,782.84,400.0,768.5439,769.6844,768.5439,769.6844,400.0
2023-07-05 12:20:00,781.53,782.19,781.24,781.24,2900.0,768.3964,769.0453,768.1113,768.1113,2900.0
2023-07-05 12:25:00,781.94,781.94,781.93,781.94,100.0,768.7995,768.7995,768.7897,768.7995,100.0
2023-07-05 12:30:00,781.47,781.84,781.31,781.7,1257.0,768.3374,768.7012,768.1801,768.5635,1257.0
2023-07-05 12:35:00,781.24,781.24,780.58,780.58,504.0,768.1113,768.1113,767.4624,767.4624,504.0
2023-07-05 12:40:00,781.47,781.49,781.47,781.49,200.0,768.3374,768.3571,768.3374,768.3571,200.0
2023-07-05 12:45:00,781.45,781.45,781.45,781.45,100.0,768.3177,768.3177,768.3177,768.3177,100.0
2023-07-05 12:50:00,781.14,781.14,780.85,780.85,200.0,768.013,768.013,767.7278,767.7278,200.0
2023-07-05 12:55:00,780.83,780.83,780.22,780.22,248.0,767.7082,767.7082,767.1084,767.1084,248.0
2023-07-05 13:00:00,779.69,779.69,779.69,779.69,200.0,766.5873,766.5873,766.5873,766.5873,200.0
2023-07-05 13:05:00,779.18,780.0,779.17,780.0,495.0,766.0859,766.8921,766.0761,766.8921,495.0
2023-07-05 13:10:00,779.62,780.0,779.62,780.0,300.0,766.5185,766.8921,766.5185,766.8921,300.0
2023-07-05 13:15:00,779.95,779.95,779.0,779.0,400.0,766.843,766.843,765.9089,765.9089,400.0
2023-07-05 13:20:00,779.34,779.34,778.94,779.13,300.0,766.2432,766.2432,765.8499,766.0367,300.0
2023-07-05 13:25:00,779.13,779.13,779.13,779.13,0.0,766.0367,766.0367,766.0367,766.0367,0.0
2023-07-05 13:30:00,779.7,779.7,779.7,779.7,100.0,766.5972,766.5972,766.5972,766.5972,100.0
2023-07-05 13:35:00,778.73,779.34,778.73,779.34,400.0,765.6435,766.2432,765.6435,766.2432,400.0
2023-07-05 13:40:00,780.05,780.36,779.4,779.41,600.0,766.9413,767.2461,766.3022,766.312,600.0
2023-07-05 13:45:00,780.92,781.0,780.92,781.0,200.0,767.7967,767.8753,767.7967,767.8753,200.0
2023-07-05 13:50:00,781.0,781.0,781.0,781.0,0.0,767.8753,767.8753,767.8753,767.8753,0.0
2023-07-05 13:55:00,781.0,781.0,781.0,781.0,0.0,767.8753,767.8753,767.8753,767.8753,0.0
2023-07-05 14:00:00,780.75,781.2,779.89,779.91,4600.0,767.6295,768.0719,766.784,766.8036,4600.0
2023-07-05 14:05:00,779.91,780.64,779.74,780.07,1165.0,766.8036,767.5214,766.6365,766.9609,1165.0
2023-07-05 14:10:00,780.1,780.16,779.27,779.27,500.0,766.9904,767.0494,766.1744,766.1744,500.0
2023-07-05 14:15:00,779.27,779.27,779.27,779.27,0.0,766.1744,766.1744,766.1744,766.1744,0.0
2023-07-05 14:20:00,779.27,779.27,779.27,779.27,0.0,766.1744,766.1744,766.1744,766.1744,0.0
2023-07-05 14:25:00,779.09,779.26,778.99,778.99,300.0,765.9974,766.1646,765.8991,765.8991,300.0
2023-07-05 14:30:00,779.1,779.1,779.09,779.1,100.0,766.0072,766.0072,765.9974,766.0072,100.0
2023-07-05 14:35:00,779.34,780.01,779.34,780.0,300.0,766.2432,766.9019,766.2432,766.8921,300.0
2023-07-05 14:40:00,780.0,780.0,780.0,780.0,0.0,766.8921,766.8921,766.8921,766.8921,0.0
2023-07-05 14:45:00,780.4,780.4,780.24,780.25,300.0,767.2854,767.2854,767.1281,767.1379,300.0
2023-07-05 14:50:00,780.24,780.68,779.95,779.95,1219.0,767.1281,767.5607,766.843,766.843,1219.0
2023-07-05 14:55:00,780.2,780.2,779.26,779.94,1232.0,767.0888,767.0888,766.1646,766.8331,1232.0
2023-07-05 15:00:00,780.01,780.04,780.01,780.04,1000.0,766.9019,766.9314,766.9019,766.9314,1000.0
2023-07-05 15:05:00,780.3,780.48,780.24,780.48,300.0,767.1871,767.364,767.1281,767.364,300.0
2023-07-05 15:10:00,780.12,781.46,779.76,781.46,1305.0,767.0101,768.3276,766.6561,768.3276,1305.0
2023-07-05 15:15:00,781.35,781.35,781.35,781.35,100.0,768.2194,768.2194,768.2194,768.2194,100.0
2023-07-05 15:20:00,781.82,781.82,781.51,781.52,200.0,768.6815,768.6815,768.3767,768.3866,200.0
2023-07-05 15:25:00,782.36,782.36,782.36,782.36,100.0,769.2125,769.2125,769.2125,769.2125,100.0
2023-07-05 15:30:00,782.5,783.12,782.09,783.12,500.0,769.3501,769.9597,768.947,769.9597,500.0
2023-07-05 15:35:00,783.63,783.64,782.64,783.14,1341.0,770.4611,770.4709,769.4878,769.9793,1341.0
2023-07-05 15:40:00,782.17,782.66,781.95,782.66,900.0,769.0256,769.5074,768.8093,769.5074,900.0
2023-07-05 15:45:00,782.42,782.42,781.62,782.25,3400.0,769.2714,769.2714,768.4849,769.1043,3400.0
2023-07-05 15:50:00,781.8,782.13,781.49,781.63,2600.0,768.6619,768.9863,768.3571,768.4947,2600.0
2023-07-05 15:55:00,781.78,782.81,781.56,782.52,7413.0,768.6422,769.6549,768.4259,769.3698,7413.0
2023-07-06 09:30:00,778.31,778.58,771.79,771.79,5610.0,765.2305,765.496,758.8201,758.8201,5610.0
2023-07-06 09:35:00,774.11,779.55,774.1,779.55,608.0,761.1011,766.4497,761.0913,766.4497,608.0
2023-07-06 09:40:00,778.37,778.37,773.28,774.35,844.0,765.2895,765.2895,760.285,761.3371,844.0
2023-07-06 09:45:00,771.85,776.91,771.75,776.91,1265.0,758.8791,763.854,758.7808,763.854,1265.0
2023-07-06 09:50:00,778.46,779.68,776.07,776.07,1849.0,765.378,766.5775,763.0282,763.0282,1849.0
2023-07-06 09:55:00,775.63,775.64,775.58,775.62,400.0,762.5956,762.6054,762.5464,762.5857,400.0
2023-07-06 10:00:00,775.86,776.75,772.72,772.73,1000.0,762.8217,763.6967,759.7345,759.7443,1000.0
2023-07-06 10:05:00,773.48,773.48,771.13,771.29,571.0,760.4817,760.4817,758.1712,758.3285,571.0
2023-07-06 10:10:00,771.79,774.24,771.58,774.24,2036.0,758.8201,761.2289,758.6136,761.2289,2036.0
2023-07-06 10:15:00,775.56,775.56,772.57,772.58,300.0,762.5267,762.5267,759.587,759.5968,300.0
2023-07-06 10:20:00,773.06,773.7,772.31,772.31,4001.0,760.0687,760.698,759.3313,759.3313,4001.0
2023-07-06 10:25:00,771.31,772.49,769.99,771.49,2000.0,758.3482,759.5083,757.0503,758.5251,2000.0
2023-07-06 10:30:00,770.37,770.78,770.12,770.12,300.0,757.4239,757.8271,757.1781,757.1781,300.0
2023-07-06 10:35:00,771.28,771.87,771.15,771.4,825.0,758.3187,758.8987,758.1908,758.4366,825.0
2023-07-06 10:40:00,770.86,770.86,770.58,770.58,202.0,757.9057,757.9057,757.6304,757.6304,202.0
2023-07-06 10:45:00,770.96,771.61,770.96,771.14,400.0,758.004,758.6431,758.004,758.181,400.0
2023-07-06 10:50:00,770.92,770.95,770.31,770.32,1000.0,757.9647,757.9942,757.365,757.3748,1000.0
2023-07-06 10:55:00,770.61,771.39,770.61,771.09,1200.0,757.6599,758.4268,757.6599,758.1318,1200.0
2023-07-06 11:00:00,771.9,773.08,771.9,773.08,1304.0,758.9282,760.0884,758.9282,760.0884,1304.0
2023-07-06 11:05:00,773.92,773.92,773.33,773.51,600.0,760.9143,760.9143,760.3342,760.5112,600.0
2023-07-06 11:10:00,773.51,774.27,773.33,774.26,1338.0,760.5112,761.2584,760.3342,761.2486,1338.0
2023-07-06 11:15:00,774.31,774.31,773.64,773.94,500.0,761.2977,761.2977,760.639,760.934,500.0
2023-07-06 11:20:00,774.1,774.64,773.46,773.46,2505.0,761.0913,761.6222,760.462,760.462,2505.0
2023-07-06 11:25:00,772.44,772.44,772.23,772.23,200.0,759.4592,759.4592,759.2527,759.2527,200.0
2023-07-06 11:30:00,771.87,773.0,771.87,772.96,607.0,758.8987,760.0098,758.8987,759.9704,607.0
2023-07-06 11:35:00,773.15,773.15,771.46,771.46,800.0,760.1572,760.1572,758.4956,758.4956,800.0
2023-07-06 11:40:00,773.18,773.19,772.39,772.39,250.0,760.1867,760.1966,759.41,759.41,250.0
2023-07-06 11:45:00,773.03,773.24,771.9,773.24,500.0,760.0392,760.2457,758.9282,760.2457,500.0
2023-07-06 11:50:00,772.31,772.31,772.31,772.31,100.0,759.3313,759.3313,759.3313,759.3313,100.0
2023-07-06 11:55:00,771.97,772.5,771.96,772.5,300.0,758.9971,759.5182,758.9872,759.5182,300.0
2023-07-06 12:00:00,772.8,772.8,772.49,772.57,500.0,759.8131,759.8131,759.5083,759.587,500.0
2023-07-06 12:05:00,772.2,772.2,772.0,772.0,300.0,759.2232,759.2232,759.0266,759.0266,300.0
2023-07-06 12:10:00,772.42,772.78,772.23,772.78,418.0,759.4395,759.7934,759.2527,759.7934,418.0
2023-07-06 12:15:00,773.62,773.62,773.62,773.62,100.0,760.6193,760.6193,760.6193,760.6193,100.0
2023-07-06 12:20:00,773.62,773.62,773.62,773.62,0.0,760.6193,760.6193,760.6193,760.6193,0.0
2023-07-06 12:25:00,774.13,774.44,774.13,774.44,409.0,761.1208,761.4256,761.1208,761.4256,409.0
2023-07-06 12:30:00,774.44,774.44,774.44,774.44,0.0,761.4256,761.4256,761.4256,761.4256,0.0
2023-07-06 12:35:00,776.0,776.0,775.48,775.85,444.0,762.9593,762.9593,762.4481,762.8119,444.0
2023-07-06 12:40:00,775.42,775.43,775.42,775.43,300.0,762.3891,762.3989,762.3891,762.3989,300.0
2023-07-06 12:45:00,775.13,775.13,775.13,775.13,100.0,762.104,762.104,762.104,762.104,100.0
2023-07-06 12:50:00,775.26,776.58,775.26,776.58,900.0,762.2318,763.5296,762.2318,763.5296,900.0
2023-07-06 12:55:00,776.95,776.95,776.95,776.95,100.0,763.8934,763.8934,763.8934,763.8934,100.0
2023-07-06 13:00:00,777.29,777.76,776.8,777.45,1200.0,764.2277,764.6898,763.7459,764.385,1200.0
2023-07-06 13:05:00,777.65,777.97,777.2,777.97,1385.0,764.5816,764.8962,764.1392,764.8962,1385.0
2023-07-06 13:10:00,777.97,777.97,777.97,777.97,0.0,764.8962,764.8962,764.8962,764.8962,0.0
2023-07-06 13:15:00,777.3,777.39,776.79,777.39,685.0,764.2375,764.326,763.7361,764.326,685.0
2023-07-06 13:20:00,777.08,777.77,777.08,777.77,645.0,764.0212,764.6996,764.0212,764.6996,645.0
2023-07-06 13:25:00,779.22,779.22,778.61,778.61,367.0,766.1252,766.1252,765.5255,765.5255,367.0
2023-07-06 13:30:00,778.44,778.44,778.24,778.24,200.0,765.3583,765.3583,765.1617,765.1617,200.0
2023-07-06 13:35:00,777.77,778.08,777.32,778.08,597.0,764.6996,765.0044,764.2572,765.0044,597.0
2023-07-06 13:40:00,779.0,779.0,779.0,779.0,100.0,765.9089,765.9089,765.9089,765.9089,100.0
2023-07-06 13:45:00,778.93,778.93,778.54,778.86,600.0,765.8401,765.8401,765.4567,765.7713,600.0
2023-07-06 13:50:00,778.22,779.22,778.21,778.68,714.0,765.142,766.1252,765.1322,765.5943,714.0
2023-07-06 13:55:00,778.77,779.21,778.77,779.02,300.0,765.6828,766.1154,765.6828,765.9286,300.0
2023-07-06 14:00:00,779.52,779.52,778.8,779.12,900.0,766.4202,766.4202,765.7123,766.0269,900.0
2023-07-06 14:05:00,779.19,779.19,779.19,779.19,225.0,766.0957,766.0957,766.0957,766.0957,225.0
2023-07-06 14:10:00,778.99,778.99,778.98,778.99,100.0,765.8991,765.8991,765.8893,765.8991,100.0
2023-07-06 14:15:00,779.0,779.93,779.0,779.22,1200.0,765.9089,766.8233,765.9089,766.1252,1200.0
2023-07-06 14:20:00,779.23,779.59,779.2,779.59,1000.0,766.1351,766.489,766.1056,766.489,1000.0
2023-07-06 14:25:00,779.25,779.25,779.01,779.07,1000.0,766.1547,766.1547,765.9188,765.9777,1000.0
2023-07-06 14:30:00,779.35,779.51,779.35,779.51,300.0,766.253,766.4103,766.253,766.4103,300.0
2023-07-06 14:35:00,779.73,779.73,779.73,779.73,100.0,766.6267,766.6267,766.6267,766.6267,100.0
2023-07-06 14:40:00,779.76,779.76,779.52,779.52,229.0,766.6561,766.6561,766.4202,766.4202,229.0
2023-07-06 14:45:00,779.38,779.83,779.33,779.83,500.0,766.2825,766.725,766.2334,766.725,500.0
2023-07-06 14:50:00,779.93,780.26,779.72,779.72,709.0,766.8233,767.1477,766.6168,766.6168,709.0
2023-07-06 14:55:00,779.78,779.78,779.78,779.78,200.0,766.6758,766.6758,766.6758,766.6758,200.0
2023-07-06 15:00:00,779.73,780.63,779.72,780.63,700.0,766.6267,767.5115,766.6168,767.5115,700.0
2023-07-06 15:05:00,780.41,780.61,780.4,780.61,200.0,767.2952,767.4919,767.2854,767.4919,200.0
2023-07-06 15:10:00,780.0,780.06,780.0,780.03,610.0,766.8921,766.9511,766.8921,766.9216,610.0
2023-07-06 15:15:00,780.26,780.26,779.69,779.75,506.0,767.1477,767.1477,766.5873,766.6463,506.0
2023-07-06 15:20:00,779.65,780.52,779.38,780.51,1730.0,766.548,767.4034,766.2825,767.3935,1730.0
2023-07-06 15:25:00,780.16,780.16,779.55,779.74,800.0,767.0494,767.0494,766.4497,766.6365,800.0
2023-07-06 15:30:00,779.74,780.1,779.42,780.04,2500.0,766.6365,766.9904,766.3219,766.9314,2500.0
2023-07-06 15:35:00,780.21,780.25,779.99,780.0,509.0,767.0986,767.1379,766.8823,766.8921,509.0
2023-07-06 15:40:00,778.73,779.5,778.51,779.5,2582.0,765.6435,766.4005,765.4272,766.4005,2582.0
2023-07-06 15:45:00,779.41,779.74,779.19,779.74,1100.0,766.312,766.6365,766.0957,766.6365,1100.0
2023-07-06 15:50:00,779.85,780.32,779.5,779.66,8247.0,766.7446,767.2067,766.4005,766.5578,8247.0
2023-07-06 15:55:00,779.83,779.88,778.56,778.63,12956.0,766.725,766.7741,765.4763,765.5451,12956.0
2023-07-07 09:30:00,776.48,778.5,775.38,777.59,3712.0,763.4313,765.4173,762.3498,764.5226,3712.0
2023-07-07 09:35:00,777.6,778.67,776.41,776.41,4726.0,764.5324,765.5845,763.3624,763.3624,4726.0
2023-07-07 09:40:00,776.73,779.62,776.7,779.62,1370.0,763.6771,766.5185,763.6476,766.5185,1370.0
2023-07-07 09:45:00,779.79,781.18,779.79,781.18,520.0,766.6856,768.0523,766.6856,768.0523,520.0
2023-07-07 09:50:00,782.29,782.29,779.94,779.94,903.0,769.1436,769.1436,766.8331,766.8331,903.0
2023-07-07 09:55:00,780.34,781.93,780.33,781.03,1200.0,767.2264,768.7897,767.2166,767.9048,1200.0
2023-07-07 10:00:00,781.83,782.37,781.69,782.37,500.0,768.6914,769.2223,768.5537,769.2223,500.0
2023-07-07 10:05:00,781.71,781.71,781.43,781.51,700.0,768.5734,768.5734,768.2981,768.3767,700.0
2023-07-07 10:10:00,782.22,782.47,782.22,782.44,400.0,769.0748,769.3206,769.0748,769.2911,400.0
2023-07-07 10:15:00,780.84,781.99,780.84,781.99,300.0,767.718,768.8487,767.718,768.8487,300.0
2023-07-07 10:20:00,781.4,781.4,781.26,781.26,200.0,768.2686,768.2686,768.1309,768.1309,200.0
2023-07-07 10:25:00,781.99,782.17,781.99,782.17,200.0,768.8487,769.0256,768.8487,769.0256,200.0
2023-07-07 10:30:00,781.33,781.35,780.37,780.77,500.0,768.1998,768.2194,767.2559,767.6492,500.0
2023-07-07 10:35:00,781.0,781.04,780.85,781.03,519.0,767.8753,767.9146,767.7278,767.9048,519.0
2023-07-07 10:40:00,780.62,780.7,780.61,780.7,500.0,767.5017,767.5804,767.4919,767.5804,500.0
2023-07-07 10:45:00,779.74,780.24,779.53,779.63,900.0,766.6365,767.1281,766.43,766.5283,900.0
2023-07-07 10:50:00,780.28,780.48,780.02,780.48,500.0,767.1674,767.364,766.9118,767.364,500.0
2023-07-07 10:55:00,780.46,782.49,780.45,782.49,1518.0,767.3444,769.3403,767.3346,769.3403,1518.0
2023-07-07 11:00:00,781.87,781.87,780.52,780.52,400.0,768.7307,768.7307,767.4034,767.4034,400.0
2023-07-07 11:05:00,781.14,781.14,780.45,780.45,432.0,768.013,768.013,767.3346,767.3346,432.0
2023-07-07 11:10:00,780.61,780.61,780.6,780.61,100.0,767.4919,767.4919,767.482,767.4919,100.0
2023-07-07 11:15:00,780.99,781.48,780.99,781.48,400.0,767.8655,768.3472,767.8655,768.3472,400.0
2023-07-07 11:20:00,781.36,781.36,781.35,781.36,300.0,768.2293,768.2293,768.2194,768.2293,300.0
2023-07-07 11:25:00,781.77,782.37,781.65,781.66,800.0,768.6324,769.2223,768.5144,768.5242,800.0
2023-07-07 11:30:00,781.54,781.98,780.84,781.98,700.0,768.4062,768.8388,767.718,768.8388,700.0
2023-07-07 11:35:00,782.53,782.53,782.3,782.3,200.0,769.3796,769.3796,769.1535,769.1535,200.0
2023-07-07 11:40:00,781.69,781.69,781.69,781.69,100.0,768.5537,768.5537,768.5537,768.5537,100.0
2023-07-07 11:45:00,782.23,783.05,782.23,783.05,300.0,769.0846,769.8909,769.0846,769.8909,300.0
2023-07-07 11:50:00,783.01,783.01,781.94,781.94,650.0,769.8515,769.8515,768.7995,768.7995,650.0
2023-07-07 11:55:00,783.0,783.0,782.99,783.0,100.0,769.8417,769.8417,769.8319,769.8417,100.0
2023-07-07 12:00:00,782.92,782.92,782.91,782.92,100.0,769.763,769.763,769.7532,769.763,100.0
2023-07-07 12:05:00,782.92,782.92,782.92,782.92,0.0,769.763,769.763,769.763,769.763,0.0
2023-07-07 12:10:00,782.59,782.59,782.07,782.08,1220.0,769.4386,769.4386,768.9273,768.9372,1220.0
2023-07-07 12:15:00,782.45,783.66,782.14,783.66,616.0,769.3009,770.4906,768.9962,770.4906,616.0
2023-07-07 12:20:00,784.0,784.0,783.92,784.0,700.0,770.8249,770.8249,770.7462,770.8249,700.0
2023-07-07 12:25:00,784.03,784.34,784.03,784.34,200.0,770.8544,771.1592,770.8544,771.1592,200.0
2023-07-07 12:30:00,785.34,785.82,785.33,785.82,200.0,772.1424,772.6143,772.1325,772.6143,200.0
2023-07-07 12:35:00,786.95,788.03,786.94,788.03,400.0,773.7253,774.7872,773.7155,774.7872,400.0
2023-07-07 12:40:00,788.41,788.41,788.41,788.41,100.0,775.1608,775.1608,775.1608,775.1608,100.0
2023-07-07 12:45:00,788.59,788.59,786.5,786.5,1310.0,775.3378,775.3378,773.2829,773.2829,1310.0
2023-07-07 12:50:00,786.48,786.75,785.25,785.6,3200.0,773.2632,773.5287,772.0539,772.398,3200.0
2023-07-07 12:55:00,786.25,787.02,785.32,787.01,2700.0,773.0371,773.7941,772.1227,773.7843,2700.0
2023-07-07 13:00:00,787.88,787.88,787.88,787.88,100.0,774.6397,774.6397,774.6397,774.6397,100.0
2023-07-07 13:05:00,787.55,787.55,787.49,787.55,500.0,774.3152,774.3152,774.2562,774.3152,500.0
2023-07-07 13:10:00,787.64,787.64,787.49,787.49,400.0,774.4037,774.4037,774.2562,774.2562,400.0
2023-07-07 13:15:00,787.49,787.97,787.38,787.55,1963.0,774.2562,774.7282,774.1481,774.3152,1963.0
2023-07-07 13:20:00,787.73,787.97,787.73,787.97,501.0,774.4922,774.7282,774.4922,774.7282,501.0
2023-07-07 13:25:00,787.5,787.67,787.12,787.63,2800.0,774.2661,774.4332,773.8925,774.3939,2800.0
2023-07-07 13:30:00,787.17,787.48,786.5,786.95,7811.0,773.9416,774.2464,773.2829,773.7253,7811.0
2023-07-07 13:35:00,786.38,786.38,786.1,786.1,200.0,773.1649,773.1649,772.8896,772.8896,200.0
2023-07-07 13:40:00,786.42,786.42,785.85,785.86,563.0,773.2042,773.2042,772.6438,772.6536,563.0
2023-07-07 13:45:00,786.1,786.32,785.2,785.47,500.0,772.8896,773.1059,772.0047,772.2702,500.0
2023-07-07 13:50:00,785.11,785.11,785.11,785.11,100.0,771.9162,771.9162,771.9162,771.9162,100.0
2023-07-07 13:55:00,785.1,785.1,784.45,784.46,300.0,771.9064,771.9064,771.2673,771.2772,300.0
2023-07-07 14:00:00,784.7,785.12,784.7,785.12,600.0,771.5131,771.9261,771.5131,771.9261,600.0
2023-07-07 14:05:00,785.46,785.46,784.92,784.92,298.0,772.2604,772.2604,771.7294,771.7294,298.0
2023-07-07 14:10:00,784.92,784.92,784.92,784.92,0.0,771.7294,771.7294,771.7294,771.7294,0.0
2023-07-07 14:15:00,784.11,784.38,783.79,783.79,509.0,770.933,771.1985,770.6184,770.6184,509.0
2023-07-07 14:20:00,784.13,784.13,784.13,784.13,200.0,770.9527,770.9527,770.9527,770.9527,200.0
2023-07-07 14:25:00,784.13,784.13,784.13,784.13,0.0,770.9527,770.9527,770.9527,770.9527,0.0
2023-07-07 14:30:00,783.93,783.93,783.92,783.93,100.0,770.7561,770.7561,770.7462,770.7561,100.0
2023-07-07 14:35:00,783.32,783.32,783.08,783.08,200.0,770.1563,770.1563,769.9204,769.9204,200.0
2023-07-07 14:40:00,782.61,782.61,781.87,781.92,1500.0,769.4583,769.4583,768.7307,768.7798,1500.0
2023-07-07 14:45:00,781.91,782.19,781.46,781.46,600.0,768.77,769.0453,768.3276,768.3276,600.0
2023-07-07 14:50:00,781.47,781.49,781.11,781.11,4491.0,768.3374,768.3571,767.9835,767.9835,4491.0
2023-07-07 14:55:00,780.65,781.32,780.01,781.04,1027.0,767.5312,768.1899,766.9019,767.9146,1027.0
2023-07-07 15:00:00,781.0,781.89,781.0,781.66,300.0,767.8753,768.7504,767.8753,768.5242,300.0
2023-07-07 15:05:00,781.67,781.67,781.66,781.67,146.0,768.5341,768.5341,768.5242,768.5341,146.0
2023-07-07 15:10:00,781.26,781.64,780.73,780.83,400.0,768.1309,768.5046,767.6098,767.7082,400.0
2023-07-07 15:15:00,780.95,781.44,780.89,780.95,900.0,767.8262,768.3079,767.7672,767.8262,900.0
2023-07-07 15:20:00,781.28,781.36,780.13,780.13,1082.0,768.1506,768.2293,767.0199,767.0199,1082.0
2023-07-07 15:25:00,780.39,780.49,779.31,780.48,1488.0,767.2756,767.3739,766.2137,767.364,1488.0
2023-07-07 15:30:00,780.09,780.3,780.09,780.3,200.0,766.9806,767.1871,766.9806,767.1871,200.0
2023-07-07 15:35:00,780.04,780.04,778.76,778.78,1700.0,766.9314,766.9314,765.673,765.6926,1700.0
2023-07-07 15:40:00,777.9,777.95,776.95,776.95,500.0,764.8274,764.8766,763.8934,763.8934,500.0
2023-07-07 15:45:00,776.86,777.44,775.93,776.17,2538.0,763.8049,764.3751,762.8905,763.1265,2538.0
2023-07-07 15:50:00,776.32,776.36,775.21,775.84,4076.0,763.274,763.3133,762.1826,762.802,4076.0
2023-07-07 15:55:00,775.58,776.73,775.08,776.18,7269.0,762.5464,763.6771,762.0548,763.1363,7269.0
2023-07-10 09:30:00,777.61,778.17,776.56,778.16,2368.0,764.5423,765.0929,763.5099,765.083,2368.0
2023-07-10 09:35:00,781.84,784.1,780.3,784.1,500.0,768.7012,770.9232,767.1871,770.9232,500.0
2023-07-10 09:40:00,784.1,784.1,784.1,784.1,0.0,770.9232,770.9232,770.9232,770.9232,0.0
2023-07-10 09:45:00,786.52,787.99,786.52,787.99,300.0,773.3025,774.7478,773.3025,774.7478,300.0
2023-07-10 09:50:00,787.82,791.5,787.7,790.79,4529.0,774.5807,778.1989,774.4627,777.5008,4529.0
2023-07-10 09:55:00,790.74,790.94,790.17,790.63,1420.0,777.4516,777.6483,776.8912,777.3435,1420.0
2023-07-10 10:00:00,790.64,791.4,790.62,791.06,1100.0,777.3533,778.1005,777.3336,777.7663,1100.0
2023-07-10 10:05:00,791.0,791.47,790.0,791.47,2931.0,777.7073,778.1694,776.7241,778.1694,2931.0
2023-07-10 10:10:00,790.55,790.55,788.91,788.91,1675.0,777.2648,777.2648,775.6524,775.6524,1675.0
2023-07-10 10:15:00,788.84,788.84,787.44,787.89,800.0,775.5836,775.5836,774.2071,774.6495,800.0
2023-07-10 10:20:00,786.75,786.76,786.74,786.75,200.0,773.5287,773.5385,773.5188,773.5287,200.0
2023-07-10 10:25:00,787.49,787.96,787.28,787.81,850.0,774.2562,774.7183,774.0498,774.5709,850.0
2023-07-10 10:30:00,788.08,788.34,787.03,787.08,2600.0,774.8363,775.092,773.804,773.8531,2600.0
2023-07-10 10:35:00,785.68,787.0,785.68,787.0,300.0,772.4767,773.7745,772.4767,773.7745,300.0
2023-07-10 10:40:00,787.11,787.7,787.1,787.7,300.0,773.8826,774.4627,773.8728,774.4627,300.0
2023-07-10 10:45:00,788.42,788.42,787.9,787.9,510.0,775.1706,775.1706,774.6594,774.6594,510.0
2023-07-10 10:50:00,787.52,787.52,786.73,786.73,800.0,774.2857,774.2857,773.509,773.509,800.0
2023-07-10 10:55:00,786.52,786.52,786.38,786.38,500.0,773.3025,773.3025,773.1649,773.1649,500.0
2023-07-10 11:00:00,786.75,787.03,785.39,786.29,2709.0,773.5287,773.804,772.1915,773.0764,2709.0
2023-07-10 11:05:00,786.19,786.67,786.19,786.67,200.0,772.9781,773.45,772.9781,773.45,200.0
2023-07-10 11:10:00,786.62,786.62,786.62,786.62,100.0,773.4009,773.4009,773.4009,773.4009,100.0
2023-07-10 11:15:00,786.17,786.62,786.16,786.29,2000.0,772.9584,773.4009,772.9486,773.0764,2000.0
2023-07-10 11:20:00,786.71,787.51,786.71,787.5,639.0,773.4894,774.2759,773.4894,774.2661,639.0
2023-07-10 11:25:00,787.45,787.94,787.44,787.94,405.0,774.2169,774.6987,774.2071,774.6987,405.0
2023-07-10 11:30:00,787.94,788.0,787.28,787.56,3035.0,774.6987,774.7577,774.0498,774.3251,3035.0
2023-07-10 11:35:00,787.56,787.56,787.56,787.56,0.0,774.3251,774.3251,774.3251,774.3251,0.0
2023-07-10 11:40:00,787.9,788.15,787.9,788.08,2580.0,774.6594,774.9052,774.6594,774.8363,2580.0
2023-07-10 11:45:00,787.7,787.92,787.27,787.92,707.0,774.4627,774.679,774.0399,774.679,707.0
2023-07-10 11:50:00,787.2,787.87,787.2,787.87,300.0,773.9711,774.6299,773.9711,774.6299,300.0
2023-07-10 11:55:00,787.87,787.87,787.87,787.87,0.0,774.6299,774.6299,774.6299,774.6299,0.0
2023-07-10 12:00:00,788.77,788.77,787.37,787.37,932.0,775.5147,775.5147,774.1383,774.1383,932.0
2023-07-10 12:05:00,788.04,788.04,787.6,787.61,500.0,774.797,774.797,774.3644,774.3742,500.0
2023-07-10 12:10:00,788.92,789.55,788.92,789.55,200.0,775.6622,776.2816,775.6622,776.2816,200.0
2023-07-10 12:15:00,789.6,790.01,789.6,790.01,210.0,776.3308,776.7339,776.3308,776.7339,210.0
2023-07-10 12:20:00,790.01,790.01,790.01,790.01,0.0,776.7339,776.7339,776.7339,776.7339,0.0
2023-07-10 12:25:00,791.41,791.44,791.41,791.43,381.0,778.1104,778.1399,778.1104,778.13,381.0
2023-07-10 12:30:00,790.83,790.83,790.75,790.75,200.0,777.5401,777.5401,777.4615,777.4615,200.0
2023-07-10 12:35:00,790.37,790.37,790.36,790.37,100.0,777.0878,777.0878,777.078,777.0878,100.0
2023-07-10 12:40:00,790.82,790.82,790.82,790.82,500.0,777.5303,777.5303,777.5303,777.5303,500.0
2023-07-10 12:45:00,791.45,791.45,791.16,791.16,200.0,778.1497,778.1497,777.8646,777.8646,200.0
2023-07-10 12:50:00,791.16,791.16,791.16,791.16,0.0,777.8646,777.8646,777.8646,777.8646,0.0
2023-07-10 12:55:00,790.51,790.65,790.51,790.65,286.0,777.2255,777.3631,777.2255,777.3631,286.0
2023-07-10 13:00:00,791.34,791.34,790.62,790.65,358.0,778.0415,778.0415,777.3336,777.3631,358.0
2023-07-10 13:05:00,790.65,790.65,790.65,790.65,0.0,777.3631,777.3631,777.3631,777.3631,0.0
2023-07-10 13:10:00,791.49,791.5,790.97,791.34,500.0,778.189,778.1989,777.6778,778.0415,500.0
2023-07-10 13:15:00,791.34,791.34,791.34,791.34,0.0,778.0415,778.0415,778.0415,778.0415,0.0
2023-07-10 13:20:00,791.39,791.39,791.39,791.39,200.0,778.0907,778.0907,778.0907,778.0907,200.0
2023-07-10 13:25:00,791.4,791.91,791.24,791.74,912.0,778.1005,778.602,777.9432,778.4348,912.0
2023-07-10 13:30:00,792.36,792.36,792.27,792.28,450.0,779.0444,779.0444,778.9559,778.9658,450.0
2023-07-10 13:35:00,792.64,792.8,792.31,792.31,310.0,779.3197,779.477,778.9952,778.9952,310.0
2023-07-10 13:40:00,793.03,793.03,793.03,793.03,300.0,779.7031,779.7031,779.7031,779.7031,300.0
2023-07-10 13:45:00,792.32,792.32,791.5,791.5,1500.0,779.0051,779.0051,778.1989,778.1989,1500.0
2023-07-10 13:50:00,790.99,791.06,790.99,791.06,200.0,777.6974,777.7663,777.6974,777.7663,200.0
2023-07-10 13:55:00,791.34,791.34,791.34,791.34,100.0,778.0415,778.0415,778.0415,778.0415,100.0
2023-07-10 14:00:00,790.52,791.33,790.52,791.33,298.0,777.2353,778.0317,777.2353,778.0317,298.0
2023-07-10 14:05:00,791.33,791.33,791.33,791.33,0.0,778.0317,778.0317,778.0317,778.0317,0.0
2023-07-10 14:10:00,791.24,791.5,790.57,791.5,1300.0,777.9432,778.1989,777.2845,778.1989,1300.0
2023-07-10 14:15:00,791.34,791.34,790.71,790.71,1789.0,778.0415,778.0415,777.4221,777.4221,1789.0
2023-07-10 14:20:00,790.71,790.71,790.71,790.71,0.0,777.4221,777.4221,777.4221,777.4221,0.0
2023-07-10 14:25:00,791.83,791.94,791.5,791.5,2128.0,778.5233,778.6315,778.1989,778.1989,2128.0
2023-07-10 14:30:00,791.5,791.5,791.5,791.5,0.0,778.1989,778.1989,778.1989,778.1989,0.0
2023-07-10 14:35:00,792.15,792.15,792.15,792.15,100.0,778.8379,778.8379,778.8379,778.8379,100.0
2023-07-10 14:40:00,791.26,791.26,791.26,791.26,100.0,777.9629,777.9629,777.9629,777.9629,100.0
2023-07-10 14:45:00,790.93,791.23,790.93,791.23,512.0,777.6384,777.9334,777.6384,777.9334,512.0
2023-07-10 14:50:00,791.23,791.23,791.23,791.23,0.0,777.9334,777.9334,777.9334,777.9334,0.0
2023-07-10 14:55:00,792.09,792.54,791.97,791.97,1000.0,778.7789,779.2214,778.661,778.661,1000.0
2023-07-10 15:00:00,792.7,792.7,791.78,791.78,300.0,779.3787,779.3787,778.4742,778.4742,300.0
2023-07-10 15:05:00,792.35,792.7,792.34,792.7,200.0,779.0346,779.3787,779.0247,779.3787,200.0
2023-07-10 15:10:00,793.07,793.07,792.97,792.97,200.0,779.7425,779.7425,779.6442,779.6442,200.0
2023-07-10 15:15:00,793.16,793.16,793.08,793.14,300.0,779.831,779.831,779.7523,779.8113,300.0
2023-07-10 15:20:00,793.53,794.19,793.53,794.19,300.0,780.1947,780.8437,780.1947,780.8437,300.0
2023-07-10 15:25:00,794.34,794.34,793.82,793.89,913.0,780.9911,780.9911,780.4799,780.5487,913.0
2023-07-10 15:30:00,793.89,793.89,793.89,793.89,0.0,780.5487,780.5487,780.5487,780.5487,0.0
2023-07-10 15:35:00,793.92,794.86,793.92,794.57,617.0,780.5782,781.5024,780.5782,781.2173,617.0
2023-07-10 15:40:00,794.57,794.57,794.57,794.57,0.0,781.2173,781.2173,781.2173,781.2173,0.0
2023-07-10 15:45:00,795.39,795.51,794.87,794.98,1800.0,782.0235,782.1415,781.5122,781.6204,1800.0
2023-07-10 15:50:00,795.11,795.71,794.94,795.71,900.0,781.7482,782.3381,781.581,782.3381,900.0
2023-07-10 15:55:00,795.72,797.28,795.17,797.26,7464.0,782.3479,783.8817,781.8072,783.8621,7464.0
2023-07-11 09:30:00,799.87,804.69,799.86,804.69,6737.0,786.4282,791.1672,786.4184,791.1672,6737.0
2023-07-11 09:35:00,802.87,804.6,802.42,804.6,3951.0,789.3778,791.0787,788.9353,791.0787,3951.0
2023-07-11 09:40:00,803.34,805.97,803.32,803.32,3844.0,789.8399,792.4257,789.8202,789.8202,3844.0
2023-07-11 09:45:00,804.0,806.17,803.0,806.17,4585.0,790.4888,792.6223,789.5056,792.6223,4585.0
2023-07-11 09:50:00,807.24,807.82,806.32,806.32,900.0,793.6743,794.2446,792.7698,792.7698,900.0
2023-07-11 09:55:00,806.91,808.02,806.91,807.99,728.0,793.3499,794.4412,793.3499,794.4117,728.0
2023-07-11 10:00:00,809.25,810.71,807.93,810.71,5100.0,795.6506,797.086,794.3528,797.086,5100.0
2023-07-11 10:05:00,810.68,811.6,810.26,811.6,8114.0,797.0565,797.9611,796.6436,797.9611,8114.0
2023-07-11 10:10:00,810.95,811.3,808.63,809.93,13752.0,797.322,797.6661,795.041,796.3191,13752.0
2023-07-11 10:15:00,809.02,809.65,808.73,809.42,1100.0,795.4244,796.0438,795.1393,795.8177,1100.0
2023-07-11 10:20:00,810.44,810.44,806.2,806.8,1300.0,796.8206,796.8206,792.6518,793.2417,1300.0
2023-07-11 10:25:00,804.06,804.48,804.06,804.48,200.0,790.5478,790.9607,790.5478,790.9607,200.0
2023-07-11 10:30:00,802.18,802.18,800.01,800.1,2300.0,788.6994,788.6994,786.5658,786.6543,2300.0
2023-07-11 10:35:00,800.8,802.73,800.08,802.18,4164.0,787.3426,789.2401,786.6347,788.6994,4164.0
2023-07-11 10:40:00,801.42,802.05,800.7,800.74,2363.0,787.9522,788.5716,787.2443,787.2836,2363.0
2023-07-11 10:45:00,800.65,800.65,800.0,800.0,400.0,787.1951,787.1951,786.556,786.556,400.0
2023-07-11 10:50:00,799.94,800.14,799.71,799.72,300.0,786.497,786.6937,786.2709,786.2807,300.0
2023-07-11 10:55:00,799.5,799.5,797.07,797.16,2846.0,786.0644,786.0644,783.6753,783.7637,2846.0
2023-07-11 11:00:00,797.82,799.85,797.0,799.84,3203.0,784.4127,786.4085,783.6064,786.3987,3203.0
2023-07-11 11:05:00,799.18,799.37,798.29,798.29,1525.0,785.7498,785.9366,784.8748,784.8748,1525.0
2023-07-11 11:10:00,798.26,798.7,797.0,797.87,1600.0,784.8453,785.2779,783.6064,784.4618,1600.0
2023-07-11 11:15:00,799.52,799.52,798.98,798.98,700.0,786.0841,786.0841,785.5532,785.5532,700.0
2023-07-11 11:20:00,799.1,799.12,799.0,799.12,1371.0,785.6711,785.6908,785.5728,785.6908,1371.0
2023-07-11 11:25:00,799.14,799.14,796.74,796.74,1240.0,785.7105,785.7105,783.3508,783.3508,1240.0
2023-07-11 11:30:00,797.78,797.78,796.1,796.1,1000.0,784.3733,784.3733,782.7216,782.7216,1000.0
2023-07-11 11:35:00,795.68,796.22,794.54,795.06,2022.0,782.3086,782.8395,781.1878,781.699,2022.0
2023-07-11 11:40:00,795.65,796.0,795.65,795.68,700.0,782.2791,782.6232,782.2791,782.3086,700.0
2023-07-11 11:45:00,795.86,795.86,795.72,795.73,200.0,782.4856,782.4856,782.3479,782.3578,200.0
2023-07-11 11:50:00,795.74,795.74,795.55,795.62,300.0,782.3676,782.3676,782.1808,782.2496,300.0
2023-07-11 11:55:00,795.86,795.92,795.47,795.48,400.0,782.4856,782.5446,782.1021,782.112,400.0
2023-07-11 12:00:00,795.85,796.49,795.81,796.49,500.0,782.4758,783.105,782.4364,783.105,500.0
2023-07-11 12:05:00,796.05,796.15,795.0,795.32,1306.0,782.6724,782.7707,781.64,781.9547,1306.0
2023-07-11 12:10:00,794.84,794.84,794.84,794.84,100.0,781.4827,781.4827,781.4827,781.4827,100.0
2023-07-11 12:15:00,795.23,796.25,795.23,796.25,400.0,781.8662,782.869,781.8662,782.869,400.0
2023-07-11 12:20:00,795.53,795.94,795.53,795.94,700.0,782.1611,782.5642,782.1611,782.5642,700.0
2023-07-11 12:25:00,796.42,796.83,796.01,796.01,1300.0,783.0362,783.4393,782.6331,782.6331,1300.0
2023-07-11 12:30:00,796.35,796.56,796.28,796.56,300.0,782.9674,783.1738,782.8985,783.1738,300.0
2023-07-11 12:35:00,796.84,797.83,796.39,796.98,4245.0,783.4491,784.4225,783.0067,783.5868,4245.0
2023-07-11 12:40:00,797.32,797.32,797.32,797.32,100.0,783.9211,783.9211,783.9211,783.9211,100.0
2023-07-11 12:45:00,796.78,797.18,796.78,797.18,200.0,783.3901,783.7834,783.3901,783.7834,200.0
2023-07-11 12:50:00,797.15,797.3,797.15,797.3,200.0,783.7539,783.9014,783.7539,783.9014,200.0
2023-07-11 12:55:00,797.3,797.31,796.79,797.02,1102.0,783.9014,783.9112,783.4,783.6261,1102.0
2023-07-11 13:00:00,797.07,797.39,796.56,796.76,800.0,783.6753,783.9899,783.1738,783.3705,800.0
2023-07-11 13:05:00,796.91,796.91,796.91,796.91,100.0,783.5179,783.5179,783.5179,783.5179,100.0
2023-07-11 13:10:00,796.0,796.09,795.32,795.32,600.0,782.6232,782.7117,781.9547,781.9547,600.0
2023-07-11 13:15:00,796.46,796.47,795.74,795.74,2192.0,783.0755,783.0853,782.3676,782.3676,2192.0
2023-07-11 13:20:00,795.64,795.64,794.21,794.21,10500.0,782.2693,782.2693,780.8633,780.8633,10500.0
2023-07-11 13:25:00,794.1,794.1,793.23,793.23,572.0,780.7552,780.7552,779.8998,779.8998,572.0
2023-07-11 13:30:00,793.91,793.91,793.52,793.57,317.0,780.5684,780.5684,780.1849,780.2341,317.0
2023-07-11 13:35:00,793.07,793.33,793.07,793.07,475.0,779.7425,779.9981,779.7425,779.7425,475.0
2023-07-11 13:40:00,793.21,793.21,792.76,792.76,1100.0,779.8801,779.8801,779.4377,779.4377,1100.0
2023-07-11 13:45:00,792.54,792.58,792.53,792.58,543.0,779.2214,779.2607,779.2115,779.2607,543.0
2023-07-11 13:50:00,791.47,792.47,791.47,792.47,5389.0,778.1694,779.1526,778.1694,779.1526,5389.0
2023-07-11 13:55:00,791.51,792.47,791.51,792.11,5600.0,778.2087,779.1526,778.2087,778.7986,5600.0
2023-07-11 14:00:00,792.2,792.31,791.49,791.95,700.0,778.8871,778.9952,778.189,778.6413,700.0
2023-07-11 14:05:00,792.67,792.67,792.22,792.22,300.0,779.3492,779.3492,778.9068,778.9068,300.0
2023-07-11 14:10:00,792.42,792.6,791.25,791.25,1492.0,779.1034,779.2804,777.9531,777.9531,1492.0
2023-07-11 14:15:00,790.67,790.67,790.0,790.34,400.0,777.3828,777.3828,776.7241,777.0584,400.0
2023-07-11 14:20:00,790.34,790.34,790.34,790.34,0.0,777.0584,777.0584,777.0584,777.0584,0.0
2023-07-11 14:25:00,789.8,791.0,789.79,791.0,1172.0,776.5274,777.7073,776.5176,777.7073,1172.0
2023-07-11 14:30:00,790.75,790.84,790.74,790.84,314.0,777.4615,777.5499,777.4516,777.5499,314.0
2023-07-11 14:35:00,790.42,790.96,790.18,790.96,1400.0,777.137,777.6679,776.901,777.6679,1400.0
2023-07-11 14:40:00,791.27,793.01,790.78,792.47,3706.0,777.9727,779.6835,777.491,779.1526,3706.0
2023-07-11 14:45:00,792.59,794.21,792.45,793.91,2880.0,779.2705,780.8633,779.1329,780.5684,2880.0
2023-07-11 14:50:00,793.84,794.19,793.43,794.19,2300.0,780.4995,780.8437,780.0964,780.8437,2300.0
2023-07-11 14:55:00,793.48,794.19,793.1,793.46,1554.0,780.1456,780.8437,779.772,780.1259,1554.0
2023-07-11 15:00:00,793.56,794.06,793.55,793.79,2100.0,780.2242,780.7158,780.2144,780.4504,2100.0
2023-07-11 15:05:00,794.21,794.72,793.51,794.72,2000.0,780.8633,781.3647,780.1751,781.3647,2000.0
2023-07-11 15:10:00,794.64,794.93,794.0,794.09,1404.0,781.2861,781.5712,780.6568,780.7453,1404.0
2023-07-11 15:15:00,794.11,794.16,793.09,793.55,1200.0,780.765,780.8142,779.7621,780.2144,1200.0
2023-07-11 15:20:00,793.62,793.62,792.46,793.28,1700.0,780.2832,780.2832,779.1427,779.9489,1700.0
2023-07-11 15:25:00,793.53,793.72,792.55,792.97,1529.0,780.1947,780.3816,779.2312,779.6442,1529.0
2023-07-11 15:30:00,792.57,793.04,792.21,792.74,4076.0,779.2509,779.713,778.8969,779.418,4076.0
2023-07-11 15:35:00,792.9,794.02,792.85,793.28,3029.0,779.5753,780.6765,779.5262,779.9489,3029.0
2023-07-11 15:40:00,793.42,793.86,793.41,793.86,2300.0,780.0866,780.5192,780.0768,780.5192,2300.0
2023-07-11 15:45:00,793.38,796.7,793.34,796.5,2900.0,780.0473,783.3115,780.0079,783.1148,2900.0
2023-07-11 15:50:00,798.3,798.3,796.07,796.28,2951.0,784.8846,784.8846,782.6921,782.8985,2951.0
2023-07-11 15:55:00,795.83,797.0,795.04,795.35,9939.0,782.4561,783.6064,781.6794,781.9842,9939.0
2023-07-12 09:30:00,789.75,793.64,775.64,775.64,11074.0,776.4783,780.3029,762.6054,762.6054,11074.0
2023-07-12 09:35:00,776.15,777.95,773.76,777.9,1795.0,763.1068,764.8766,760.757,764.8274,1795.0
2023-07-12 09:40:00,775.56,776.58,773.95,776.58,2146.0,762.5267,763.5296,760.9438,763.5296,2146.0
2023-07-12 09:45:00,775.34,779.29,775.33,776.78,1906.0,762.3104,766.194,762.3006,763.7262,1906.0
2023-07-12 09:50:00,776.27,782.87,776.27,782.77,1300.0,763.2248,769.7139,763.2248,769.6156,1300.0
2023-07-12 09:55:00,782.86,787.02,782.03,787.02,1200.0,769.7041,773.7941,768.888,773.7941,1200.0
2023-07-12 10:00:00,786.62,787.25,785.58,785.59,3764.0,773.4009,774.0203,772.3783,772.3882,3764.0
2023-07-12 10:05:00,787.62,788.73,786.59,788.38,1422.0,774.3841,775.4754,773.3714,775.1313,1422.0
2023-07-12 10:10:00,788.21,789.5,785.42,785.48,8324.0,774.9641,776.2325,772.221,772.28,8324.0
2023-07-12 10:15:00,786.67,786.67,784.0,784.18,3500.0,773.45,773.45,770.8249,771.0019,3500.0
2023-07-12 10:20:00,784.12,784.12,778.3,779.4,7161.0,770.9429,770.9429,765.2207,766.3022,7161.0
2023-07-12 10:25:00,776.87,777.78,774.88,777.78,3051.0,763.8147,764.7094,761.8582,764.7094,3051.0
2023-07-12 10:30:00,778.32,780.27,778.23,780.27,700.0,765.2403,767.1576,765.1519,767.1576,700.0
2023-07-12 10:35:00,781.14,783.37,781.14,782.75,900.0,768.013,770.2055,768.013,769.5959,900.0
2023-07-12 10:40:00,783.16,783.16,783.09,783.1,200.0,769.999,769.999,769.9302,769.94,200.0
2023-07-12 10:45:00,782.26,782.26,779.0,779.01,2355.0,769.1141,769.1141,765.9089,765.9188,2355.0
2023-07-12 10:50:00,778.95,781.49,778.95,781.49,3013.0,765.8598,768.3571,765.8598,768.3571,3013.0
2023-07-12 10:55:00,781.24,782.16,780.42,780.58,1111.0,768.1113,769.0158,767.3051,767.4624,1111.0
2023-07-12 11:00:00,781.31,781.31,781.11,781.11,300.0,768.1801,768.1801,767.9835,767.9835,300.0
2023-07-12 11:05:00,781.13,781.14,780.11,780.12,700.0,768.0031,768.013,767.0003,767.0101,700.0
2023-07-12 11:10:00,779.67,780.79,779.67,780.79,500.0,766.5677,767.6688,766.5677,767.6688,500.0
2023-07-12 11:15:00,780.42,780.42,780.14,780.14,200.0,767.3051,767.3051,767.0298,767.0298,200.0
2023-07-12 11:20:00,779.36,779.87,779.36,779.87,500.0,766.2629,766.7643,766.2629,766.7643,500.0
2023-07-12 11:25:00,779.47,779.47,778.92,778.92,300.0,766.371,766.371,765.8303,765.8303,300.0
2023-07-12 11:30:00,778.38,778.38,777.83,777.89,700.0,765.2993,765.2993,764.7586,764.8176,700.0
2023-07-12 11:35:00,777.52,778.15,777.52,777.59,878.0,764.4538,765.0732,764.4538,764.5226,878.0
2023-07-12 11:40:00,775.16,775.89,774.66,775.89,837.0,762.1335,762.8512,761.6419,762.8512,837.0
2023-07-12 11:45:00,775.83,776.7,775.82,776.37,840.0,762.7922,763.6476,762.7824,763.3231,840.0
2023-07-12 11:50:00,776.47,776.54,775.46,775.46,1000.0,763.4214,763.4903,762.4284,762.4284,1000.0
2023-07-12 11:55:00,776.0,776.01,775.34,776.0,300.0,762.9593,762.9692,762.3104,762.9593,300.0
2023-07-12 12:00:00,775.46,775.78,774.82,775.02,890.0,762.4284,762.743,761.7992,761.9958,890.0
2023-07-12 12:05:00,775.04,775.42,775.04,775.36,400.0,762.0155,762.3891,762.0155,762.3301,400.0
2023-07-12 12:10:00,774.9,775.77,774.86,775.77,2814.0,761.8778,762.7332,761.8385,762.7332,2814.0
2023-07-12 12:15:00,775.67,775.67,774.74,774.74,1259.0,762.6349,762.6349,761.7205,761.7205,1259.0
2023-07-12 12:20:00,774.75,774.75,774.65,774.75,984.0,761.7303,761.7303,761.632,761.7303,984.0
2023-07-12 12:25:00,774.63,774.63,773.31,773.32,2202.0,761.6124,761.6124,760.3145,760.3244,2202.0
2023-07-12 12:30:00,773.77,774.45,773.77,774.29,800.0,760.7668,761.4354,760.7668,761.2781,800.0
2023-07-12 12:35:00,774.2,774.82,774.2,774.62,2511.0,761.1896,761.7992,761.1896,761.6025,2511.0
2023-07-12 12:40:00,774.7,775.23,773.62,774.61,2371.0,761.6812,762.2023,760.6193,761.5927,2371.0
2023-07-12 12:45:00,775.03,775.41,774.42,775.41,630.0,762.0056,762.3793,761.4059,762.3793,630.0
2023-07-12 12:50:00,775.39,776.01,775.39,775.96,404.0,762.3596,762.9692,762.3596,762.92,404.0
2023-07-12 12:55:00,775.32,775.75,775.31,775.48,678.0,762.2908,762.7135,762.2809,762.4481,678.0
2023-07-12 13:00:00,775.48,776.0,775.47,776.0,300.0,762.4481,762.9593,762.4382,762.9593,300.0
2023-07-12 13:05:00,775.38,775.91,775.09,775.2,809.0,762.3498,762.8708,762.0646,762.1728,809.0
2023-07-12 13:10:00,775.78,776.37,775.78,776.37,800.0,762.743,763.3231,762.743,763.3231,800.0
2023-07-12 13:15:00,776.32,776.32,775.39,775.75,2745.0,763.274,763.274,762.3596,762.7135,2745.0
2023-07-12 13:20:00,775.72,776.65,775.62,776.2,2368.0,762.684,763.5984,762.5857,763.156,2368.0
2023-07-12 13:25:00,776.29,777.43,776.29,777.13,1313.0,763.2445,764.3653,763.2445,764.0703,1313.0
2023-07-12 13:30:00,776.59,777.1,776.59,777.1,200.0,763.5394,764.0408,763.5394,764.0408,200.0
2023-07-12 13:35:00,777.23,777.23,776.19,776.19,401.0,764.1687,764.1687,763.1461,763.1461,401.0
2023-07-12 13:40:00,776.51,776.7,776.39,776.51,921.0,763.4608,763.6476,763.3428,763.4608,921.0
2023-07-12 13:45:00,776.46,776.68,776.45,776.45,700.0,763.4116,763.6279,763.4018,763.4018,700.0
2023-07-12 13:50:00,776.15,776.45,775.82,776.45,1600.0,763.1068,763.4018,762.7824,763.4018,1600.0
2023-07-12 13:55:00,776.48,776.5,775.15,775.35,1100.0,763.4313,763.4509,762.1236,762.3203,1100.0
2023-07-12 14:00:00,775.66,775.67,775.47,775.47,1127.0,762.625,762.6349,762.4382,762.4382,1127.0
2023-07-12 14:05:00,775.69,775.98,775.52,775.98,659.0,762.6545,762.9397,762.4874,762.9397,659.0
2023-07-12 14:10:00,776.06,776.85,775.87,776.85,1458.0,763.0183,763.7951,762.8315,763.7951,1458.0
2023-07-12 14:15:00,776.61,776.9,775.97,776.4,2224.0,763.5591,763.8442,762.9298,763.3526,2224.0
2023-07-12 14:20:00,775.93,775.93,775.47,775.89,600.0,762.8905,762.8905,762.4382,762.8512,600.0
2023-07-12 14:25:00,776.26,776.28,775.68,775.68,1709.0,763.215,763.2346,762.6447,762.6447,1709.0
2023-07-12 14:30:00,776.16,776.32,775.89,776.32,1609.0,763.1166,763.274,762.8512,763.274,1609.0
2023-07-12 14:35:00,776.31,777.77,776.04,777.77,2885.0,763.2641,764.6996,762.9987,764.6996,2885.0
2023-07-12 14:40:00,778.24,778.35,778.0,778.17,900.0,765.1617,765.2698,764.9257,765.0929,900.0
2023-07-12 14:45:00,777.88,778.08,777.34,777.44,1520.0,764.8077,765.0044,764.2768,764.3751,1520.0
2023-07-12 14:50:00,776.95,777.03,776.39,776.83,800.0,763.8934,763.972,763.3428,763.7754,800.0
2023-07-12 14:55:00,776.8,776.8,776.27,776.28,400.0,763.7459,763.7459,763.2248,763.2346,400.0
2023-07-12 15:00:00,776.13,776.68,775.61,776.68,2055.0,763.0872,763.6279,762.5759,763.6279,2055.0
2023-07-12 15:05:00,776.91,777.88,776.89,777.88,541.0,763.854,764.8077,763.8344,764.8077,541.0
2023-07-12 15:10:00,777.51,778.21,777.51,777.73,800.0,764.444,765.1322,764.444,764.6603,800.0
2023-07-12 15:15:00,777.84,777.84,776.9,776.91,1125.0,764.7684,764.7684,763.8442,763.854,1125.0
2023-07-12 15:20:00,776.58,777.01,776.31,776.82,2300.0,763.5296,763.9524,763.2641,763.7656,2300.0
2023-07-12 15:25:00,776.82,777.48,776.78,777.39,1500.0,763.7656,764.4145,763.7262,764.326,1500.0
2023-07-12 15:30:00,777.32,777.53,777.15,777.53,2000.0,764.2572,764.4636,764.09,764.4636,2000.0
2023-07-12 15:35:00,777.33,777.9,776.92,777.43,1700.0,764.267,764.8274,763.8639,764.3653,1700.0
2023-07-12 15:40:00,776.93,777.69,776.37,777.69,3969.0,763.8737,764.6209,763.3231,764.6209,3969.0
2023-07-12 15:45:00,777.93,777.94,776.27,776.37,4917.0,764.8569,764.8667,763.2248,763.3231,4917.0
2023-07-12 15:50:00,776.13,778.98,775.89,778.58,13483.0,763.0872,765.8893,762.8512,765.496,13483.0
2023-07-12 15:55:00,778.42,779.47,776.97,777.9,13317.0,765.3387,766.371,763.913,764.8274,13317.0
2023-07-13 09:30:00,769.3,773.22,766.56,769.96,7030.0,756.3719,760.2261,753.678,757.0208,7030.0
2023-07-13 09:35:00,768.0,768.57,766.07,766.25,4586.0,755.0938,755.6542,753.1962,753.3732,4586.0
2023-07-13 09:40:00,768.02,769.65,765.55,768.84,3623.0,755.1134,756.716,752.6849,755.9197,3623.0
2023-07-13 09:45:00,768.49,768.49,766.82,766.82,6801.0,755.5755,755.5755,753.9336,753.9336,6801.0
2023-07-13 09:50:00,766.85,770.22,765.97,769.96,11154.0,753.9631,757.2765,753.0979,757.0208,11154.0
2023-07-13 09:55:00,769.5,770.82,768.3,769.97,2407.0,756.5686,757.8664,755.3887,757.0307,2407.0
2023-07-13 10:00:00,770.98,770.98,765.81,767.49,6132.0,758.0237,758.0237,752.9406,754.5923,6132.0
2023-07-13 10:05:00,768.43,768.85,767.13,768.85,4100.0,755.5165,755.9295,754.2384,755.9295,4100.0
2023-07-13 10:10:00,767.26,769.54,766.86,769.53,4565.0,754.3662,756.6079,753.9729,756.5981,4565.0
2023-07-13 10:15:00,769.59,769.95,767.86,768.13,1880.0,756.6571,757.011,754.9561,755.2216,1880.0
2023-07-13 10:20:00,767.02,767.63,764.79,766.94,2500.0,754.1302,754.73,751.9377,754.0516,2500.0
2023-07-13 10:25:00,766.42,768.8,764.7,767.33,12660.0,753.5403,755.8803,751.8492,754.435,12660.0
2023-07-13 10:30:00,768.11,769.02,767.11,768.55,3900.0,755.2019,756.0966,754.2187,755.6345,3900.0
2023-07-13 10:35:00,768.82,769.94,768.14,768.14,6917.0,755.9,757.0012,755.2314,755.2314,6917.0
2023-07-13 10:40:00,769.09,769.69,769.08,769.51,3000.0,756.1655,756.7554,756.1556,756.5784,3000.0
2023-07-13 10:45:00,770.34,770.34,767.81,767.82,2036.0,757.3945,757.3945,754.907,754.9168,2036.0
2023-07-13 10:50:00,767.01,767.48,766.61,767.33,1503.0,754.1204,754.5825,753.7271,754.435,1503.0
2023-07-13 10:55:00,767.46,767.64,766.63,766.73,1510.0,754.5628,754.7398,753.7468,753.8451,1510.0
2023-07-13 11:00:00,766.88,766.89,766.11,766.11,1176.0,753.9926,754.0024,753.2355,753.2355,1176.0
2023-07-13 11:05:00,766.33,767.21,766.23,766.72,3944.0,753.4518,754.3171,753.3535,753.8353,3944.0
2023-07-13 11:10:00,767.34,768.04,767.22,767.8,801.0,754.4449,755.1331,754.3269,754.8971,801.0
2023-07-13 11:15:00,767.68,768.9,767.68,768.9,1197.0,754.7792,755.9787,754.7792,755.9787,1197.0
2023-07-13 11:20:00,768.87,769.7,768.87,769.7,625.0,755.9492,756.7652,755.9492,756.7652,625.0
2023-07-13 11:25:00,768.59,768.62,767.94,767.94,600.0,755.6739,755.7034,755.0348,755.0348,600.0
2023-07-13 11:30:00,767.94,767.94,767.94,767.94,0.0,755.0348,755.0348,755.0348,755.0348,0.0
2023-07-13 11:35:00,767.69,768.43,767.54,767.87,2451.0,754.789,755.5165,754.6415,754.966,2451.0
2023-07-13 11:40:00,767.44,767.64,767.27,767.64,300.0,754.5432,754.7398,754.376,754.7398,300.0
2023-07-13 11:45:00,767.19,767.19,767.0,767.14,587.0,754.2974,754.2974,754.1106,754.2482,587.0
2023-07-13 11:50:00,766.79,767.82,766.79,767.82,1000.0,753.9041,754.9168,753.9041,754.9168,1000.0
2023-07-13 11:55:00,767.86,768.28,767.58,767.7,1800.0,754.9561,755.3691,754.6808,754.7988,1800.0
2023-07-13 12:00:00,767.27,768.38,766.76,768.38,701.0,754.376,755.4674,753.8746,755.4674,701.0
2023-07-13 12:05:00,768.37,769.06,768.19,768.19,800.0,755.4576,756.136,755.2806,755.2806,800.0
2023-07-13 12:10:00,768.15,768.15,766.99,767.64,901.0,755.2413,755.2413,754.1007,754.7398,901.0
2023-07-13 12:15:00,768.15,768.3,767.53,768.3,400.0,755.2413,755.3887,754.6317,755.3887,400.0
2023-07-13 12:20:00,768.6,768.6,768.11,768.11,200.0,755.6837,755.6837,755.2019,755.2019,200.0
2023-07-13 12:25:00,767.91,768.24,767.91,768.24,300.0,755.0053,755.3297,755.0053,755.3297,300.0
2023-07-13 12:30:00,768.69,768.93,767.94,768.5,2300.0,755.7722,756.0081,755.0348,755.5854,2300.0
2023-07-13 12:35:00,768.5,768.5,767.41,767.41,800.0,755.5854,755.5854,754.5137,754.5137,800.0
2023-07-13 12:40:00,768.18,769.17,767.59,767.63,1728.0,755.2708,756.2441,754.6907,754.73,1728.0
2023-07-13 12:45:00,767.69,767.69,766.69,767.19,801.0,754.789,754.789,753.8058,754.2974,801.0
2023-07-13 12:50:00,767.2,767.2,765.98,766.03,4613.0,754.3072,754.3072,753.1077,753.1569,4613.0
2023-07-13 12:55:00,765.0,766.88,765.0,766.38,12280.0,752.1442,753.9926,752.1442,753.501,12280.0
2023-07-13 13:00:00,766.7,767.0,764.15,764.19,9970.0,753.8156,754.1106,751.3085,751.3478,9970.0
2023-07-13 13:05:00,764.72,764.77,763.88,764.77,2214.0,751.8689,751.9181,751.043,751.9181,2214.0
2023-07-13 13:10:00,764.79,766.53,764.79,766.53,1322.0,751.9377,753.6485,751.9377,753.6485,1322.0
2023-07-13 13:15:00,766.53,767.08,766.53,767.08,400.0,753.6485,754.1892,753.6485,754.1892,400.0
2023-07-13 13:20:00,767.19,767.84,767.18,767.84,600.0,754.2974,754.9365,754.2876,754.9365,600.0
2023-07-13 13:25:00,768.38,768.38,766.3,767.51,4047.0,755.4674,755.4674,753.4223,754.612,4047.0
2023-07-13 13:30:00,766.98,767.41,766.89,767.32,3506.0,754.0909,754.5137,754.0024,754.4252,3506.0
2023-07-13 13:35:00,767.19,768.13,767.18,768.13,3071.0,754.2974,755.2216,754.2876,755.2216,3071.0
2023-07-13 13:40:00,768.13,769.39,768.13,769.38,300.0,755.2216,756.4604,755.2216,756.4506,300.0
2023-07-13 13:45:00,769.16,769.63,768.62,769.22,801.0,756.2343,756.6964,755.7034,756.2933,801.0
2023-07-13 13:50:00,768.68,768.99,768.08,768.38,1923.0,755.7623,756.0671,755.1724,755.4674,1923.0
2023-07-13 13:55:00,768.37,768.76,767.32,767.32,900.0,755.4576,755.841,754.4252,754.4252,900.0
2023-07-13 14:00:00,766.97,767.18,766.74,766.96,800.0,754.0811,754.2876,753.8549,754.0713,800.0
2023-07-13 14:05:00,766.12,766.12,766.12,766.12,100.0,753.2454,753.2454,753.2454,753.2454,100.0
2023-07-13 14:10:00,765.97,765.97,765.96,765.97,100.0,753.0979,753.0979,753.0881,753.0979,100.0
2023-07-13 14:15:00,766.69,766.87,766.41,766.87,400.0,753.8058,753.9828,753.5305,753.9828,400.0
2023-07-13 14:20:00,766.56,766.91,766.45,766.84,1000.0,753.678,754.0221,753.5698,753.9533,1000.0
2023-07-13 14:25:00,767.12,767.23,766.2,766.2,1955.0,754.2286,754.3367,753.324,753.324,1955.0
2023-07-13 14:30:00,766.56,767.02,766.49,766.5,1100.0,753.678,754.1302,753.6092,753.619,1100.0
2023-07-13 14:35:00,767.0,767.55,767.0,767.55,517.0,754.1106,754.6513,754.1106,754.6513,517.0
2023-07-13 14:40:00,767.55,767.55,766.95,767.26,950.0,754.6513,754.6513,754.0614,754.3662,950.0
2023-07-13 14:45:00,767.69,767.81,767.15,767.35,1511.0,754.789,754.907,754.2581,754.4547,1511.0
2023-07-13 14:50:00,768.0,768.59,768.0,768.59,600.0,755.0938,755.6739,755.0938,755.6739,600.0
2023-07-13 14:55:00,769.02,769.26,768.96,769.2,900.0,756.0966,756.3326,756.0376,756.2736,900.0
2023-07-13 15:00:00,768.87,768.87,766.98,766.98,2834.0,755.9492,755.9492,754.0909,754.0909,2834.0
2023-07-13 15:05:00,766.43,767.16,766.24,766.94,2936.0,753.5502,754.2679,753.3634,754.0516,2936.0
2023-07-13 15:10:00,767.01,767.77,767.01,767.44,600.0,754.1204,754.8676,754.1204,754.5432,600.0
2023-07-13 15:15:00,766.88,766.88,765.88,766.14,918.0,753.9926,753.9926,753.0094,753.265,918.0
2023-07-13 15:20:00,766.2,766.6,766.19,766.45,1000.0,753.324,753.7173,753.3142,753.5698,1000.0
2023-07-13 15:25:00,765.98,765.98,765.23,765.6,1113.0,753.1077,753.1077,752.3703,752.7341,1113.0
2023-07-13 15:30:00,765.86,765.94,764.45,765.15,4744.0,752.9897,753.0684,751.6034,752.2917,4744.0
2023-07-13 15:35:00,765.28,766.33,765.27,765.99,1000.0,752.4195,753.4518,752.4097,753.1176,1000.0
2023-07-13 15:40:00,765.89,766.25,765.59,765.9,1800.0,753.0192,753.3732,752.7243,753.0291,1800.0
2023-07-13 15:45:00,765.89,765.89,764.84,765.47,4800.0,753.0192,753.0192,751.9869,752.6063,4800.0
2023-07-13 15:50:00,765.05,765.05,762.89,764.01,9743.0,752.1933,752.1933,750.0696,751.1708,9743.0
2023-07-13 15:55:00,763.71,763.71,761.27,761.29,13756.0,750.8759,750.8759,748.4769,748.4965,13756.0
2023-07-14 09:30:00,762.0,762.0,758.88,758.88,3174.0,749.1946,749.1946,746.127,746.127,3174.0
2023-07-14 09:35:00,758.11,758.11,754.85,754.86,960.0,745.37,745.37,742.1648,742.1746,960.0
2023-07-14 09:40:00,752.15,755.55,751.73,754.41,8441.0,739.5101,742.853,739.0972,741.7322,8441.0
2023-07-14 09:45:00,754.28,754.98,750.47,751.58,9670.0,741.6043,742.2926,737.8584,738.9497,9670.0
2023-07-14 09:50:00,752.04,753.69,752.04,752.65,2817.0,739.402,741.0243,739.402,740.0017,2817.0
2023-07-14 09:55:00,753.03,753.98,752.94,752.94,1498.0,740.3753,741.3094,740.2869,740.2869,1498.0
2023-07-14 10:00:00,751.58,754.23,751.57,753.1,1904.0,738.9497,741.5552,738.9399,740.4442,1904.0
2023-07-14 10:05:00,754.85,757.92,754.85,757.39,1700.0,742.1648,745.1832,742.1648,744.6621,1700.0
2023-07-14 10:10:00,757.46,757.46,755.91,756.16,2709.0,744.7309,744.7309,743.2069,743.4527,2709.0
2023-07-14 10:15:00,756.57,757.92,756.57,757.3,3404.0,743.8559,745.1832,743.8559,744.5736,3404.0
2023-07-14 10:20:00,757.58,757.58,757.14,757.14,200.0,744.8489,744.8489,744.4163,744.4163,200.0
2023-07-14 10:25:00,756.55,756.59,754.85,754.85,4800.0,743.8362,743.8755,742.1648,742.1648,4800.0
2023-07-14 10:30:00,754.34,754.34,753.01,753.75,4688.0,741.6633,741.6633,740.3557,741.0832,4688.0
2023-07-14 10:35:00,753.55,754.06,751.99,752.76,1782.0,740.8866,741.388,739.3528,740.1099,1782.0
2023-07-14 10:40:00,752.94,753.73,752.85,753.73,900.0,740.2869,741.0636,740.1984,741.0636,900.0
2023-07-14 10:45:00,752.98,753.58,752.46,753.58,600.0,740.3262,740.9161,739.8149,740.9161,600.0
2023-07-14 10:50:00,753.69,754.4,753.02,754.4,2448.0,741.0243,741.7223,740.3655,741.7223,2448.0
2023-07-14 10:55:00,754.93,756.08,754.65,756.08,1325.0,742.2434,743.3741,741.9681,743.3741,1325.0
2023-07-14 11:00:00,756.08,756.4,755.32,756.4,814.0,743.3741,743.6887,742.6269,743.6887,814.0
2023-07-14 11:05:00,757.16,757.93,756.93,757.5,947.0,744.4359,745.193,744.2098,744.7702,947.0
2023-07-14 11:10:00,757.77,760.09,757.77,758.8,4958.0,745.0357,747.3167,745.0357,746.0484,4958.0
2023-07-14 11:15:00,757.77,759.66,757.77,759.5,1600.0,745.0357,746.8939,745.0357,746.7366,1600.0
2023-07-14 11:20:00,759.94,760.12,759.41,759.42,338.0,747.1692,747.3462,746.6481,746.658,338.0
2023-07-14 11:25:00,759.64,759.64,758.93,759.6,3383.0,746.8743,746.8743,746.1762,746.8349,3383.0
2023-07-14 11:30:00,759.05,760.05,759.05,759.32,948.0,746.2942,747.2774,746.2942,746.5596,948.0
2023-07-14 11:35:00,759.91,760.29,759.37,759.37,854.0,747.1397,747.5133,746.6088,746.6088,854.0
2023-07-14 11:40:00,759.87,759.87,758.46,758.46,900.0,747.1004,747.1004,745.7141,745.7141,900.0
2023-07-14 11:45:00,757.99,757.99,757.01,757.55,900.0,745.252,745.252,744.2885,744.8194,900.0
2023-07-14 11:50:00,757.01,757.31,756.8,756.8,800.0,744.2885,744.5834,744.082,744.082,800.0
2023-07-14 11:55:00,756.88,757.49,756.88,757.49,600.0,744.1606,744.7604,744.1606,744.7604,600.0
2023-07-14 12:00:00,757.64,757.64,757.64,757.64,100.0,744.9079,744.9079,744.9079,744.9079,100.0
2023-07-14 12:05:00,756.12,757.31,756.12,757.31,400.0,743.4134,744.5834,743.4134,744.5834,400.0
2023-07-14 12:10:00,757.31,757.31,757.31,757.31,0.0,744.5834,744.5834,744.5834,744.5834,0.0
2023-07-14 12:15:00,756.88,757.01,756.76,757.01,380.0,744.1606,744.2885,744.0427,744.2885,380.0
2023-07-14 12:20:00,756.99,756.99,756.3,756.3,410.0,744.2688,744.2688,743.5904,743.5904,410.0
2023-07-14 12:25:00,756.86,758.69,756.85,758.69,1013.0,744.141,745.9402,744.1312,745.9402,1013.0
2023-07-14 12:30:00,758.16,759.93,758.16,759.93,411.0,745.4191,747.1594,745.4191,747.1594,411.0
2023-07-14 12:35:00,760.0,760.45,759.53,759.81,1400.0,747.2282,747.6707,746.7661,747.0414,1400.0
2023-07-14 12:40:00,759.51,759.51,759.11,759.12,701.0,746.7464,746.7464,746.3532,746.363,701.0
2023-07-14 12:45:00,759.12,759.12,759.12,759.12,0.0,746.363,746.363,746.363,746.363,0.0
2023-07-14 12:50:00,758.8,759.15,758.8,759.15,265.0,746.0484,746.3925,746.0484,746.3925,265.0
2023-07-14 12:55:00,759.15,759.15,759.15,759.15,0.0,746.3925,746.3925,746.3925,746.3925,0.0
2023-07-14 13:00:00,759.15,759.37,758.91,758.91,725.0,746.3925,746.6088,746.1565,746.1565,725.0
2023-07-14 13:05:00,758.6,758.6,758.06,758.43,300.0,745.8517,745.8517,745.3208,745.6846,300.0
2023-07-14 13:10:00,758.58,759.51,758.57,759.51,776.0,745.8321,746.7464,745.8222,746.7464,776.0
2023-07-14 13:15:00,759.74,760.48,759.59,759.94,1078.0,746.9726,747.7001,746.8251,747.1692,1078.0
2023-07-14 13:20:00,759.35,759.35,759.35,759.35,100.0,746.5891,746.5891,746.5891,746.5891,100.0
2023-07-14 13:25:00,759.51,759.51,759.34,759.45,418.0,746.7464,746.7464,746.5793,746.6875,418.0
2023-07-14 13:30:00,759.43,759.43,759.43,759.43,100.0,746.6678,746.6678,746.6678,746.6678,100.0
2023-07-14 13:35:00,759.67,760.04,759.66,760.04,300.0,746.9038,747.2675,746.8939,747.2675,300.0
2023-07-14 13:40:00,760.04,760.04,760.04,760.04,0.0,747.2675,747.2675,747.2675,747.2675,0.0
2023-07-14 13:45:00,760.04,760.04,760.04,760.04,0.0,747.2675,747.2675,747.2675,747.2675,0.0
2023-07-14 13:50:00,761.13,761.42,761.08,761.08,510.0,748.3392,748.6244,748.2901,748.2901,510.0
2023-07-14 13:55:00,761.63,761.75,760.26,760.27,699.0,748.8308,748.9488,747.4838,747.4937,699.0
2023-07-14 14:00:00,760.97,760.97,760.97,760.97,1036.0,748.1819,748.1819,748.1819,748.1819,1036.0
2023-07-14 14:05:00,760.97,760.97,760.97,760.97,0.0,748.1819,748.1819,748.1819,748.1819,0.0
2023-07-14 14:10:00,761.19,761.27,761.19,761.27,400.0,748.3982,748.4769,748.3982,748.4769,400.0
2023-07-14 14:15:00,761.94,763.02,761.94,763.02,1200.0,749.1356,750.1975,749.1356,750.1975,1200.0
2023-07-14 14:20:00,762.89,763.31,762.65,762.65,1820.0,750.0696,750.4826,749.8337,749.8337,1820.0
2023-07-14 14:25:00,762.79,762.79,762.18,762.18,300.0,749.9713,749.9713,749.3716,749.3716,300.0
2023-07-14 14:30:00,762.49,762.83,761.88,761.88,698.0,749.6764,750.0107,749.0766,749.0766,698.0
2023-07-14 14:35:00,762.27,762.27,762.26,762.26,207.0,749.4601,749.4601,749.4502,749.4502,207.0
2023-07-14 14:40:00,762.26,762.26,762.26,762.26,0.0,749.4502,749.4502,749.4502,749.4502,0.0
2023-07-14 14:45:00,762.29,762.29,760.75,760.94,891.0,749.4797,749.4797,747.9656,748.1524,891.0
2023-07-14 14:50:00,760.69,760.75,760.15,760.75,1200.0,747.9066,747.9656,747.3757,747.9656,1200.0
2023-07-14 14:55:00,760.15,760.15,759.04,759.84,1100.0,747.3757,747.3757,746.2843,747.0709,1100.0
2023-07-14 15:00:00,759.3,759.62,759.07,759.07,800.0,746.54,746.8546,746.3138,746.3138,800.0
2023-07-14 15:05:00,759.64,760.3,759.24,760.3,1500.0,746.8743,747.5232,746.481,747.5232,1500.0
2023-07-14 15:10:00,760.3,760.82,760.04,760.4,2250.0,747.5232,748.0344,747.2675,747.6215,2250.0
2023-07-14 15:15:00,760.21,761.54,760.02,761.54,3437.0,747.4347,748.7423,747.2479,748.7423,3437.0
2023-07-14 15:20:00,761.48,761.97,761.21,761.21,963.0,748.6833,749.1651,748.4179,748.4179,963.0
2023-07-14 15:25:00,761.47,761.7,761.47,761.52,400.0,748.6735,748.8996,748.6735,748.7227,400.0
2023-07-14 15:30:00,761.27,761.78,761.27,761.75,500.0,748.4769,748.9783,748.4769,748.9488,500.0
2023-07-14 15:35:00,761.55,762.83,761.42,762.64,2625.0,748.7522,750.0107,748.6244,749.8238,2625.0
2023-07-14 15:40:00,762.62,762.86,762.23,762.23,800.0,749.8042,750.0402,749.4207,749.4207,800.0
2023-07-14 15:45:00,762.22,762.57,761.46,761.49,2664.0,749.4109,749.755,748.6637,748.6932,2664.0
2023-07-14 15:50:00,761.6,763.46,761.41,762.03,6317.0,748.8013,750.6301,748.6145,749.2241,6317.0
2023-07-14 15:55:00,761.74,763.39,761.6,763.39,13253.0,748.939,750.5612,748.8013,750.5612,13253.0
2023-07-17 09:30:00,762.97,762.97,760.99,761.46,2363.0,750.1483,750.1483,748.2016,748.6637,2363.0
2023-07-17 09:35:00,764.27,765.67,764.27,765.67,600.0,751.4265,752.8029,751.4265,752.8029,600.0
2023-07-17 09:40:00,765.68,765.89,764.32,764.32,801.0,752.8128,753.0192,751.4756,751.4756,801.0
2023-07-17 09:45:00,764.73,764.73,759.91,763.82,6968.0,751.8787,751.8787,747.1397,750.984,6968.0
2023-07-17 09:50:00,764.69,764.69,764.58,764.58,700.0,751.8394,751.8394,751.7312,751.7312,700.0
2023-07-17 09:55:00,763.56,763.56,762.03,762.03,300.0,750.7284,750.7284,749.2241,749.2241,300.0
2023-07-17 10:00:00,762.11,763.1,761.56,761.56,916.0,749.3028,750.2761,748.762,748.762,916.0
2023-07-17 10:05:00,761.36,762.75,761.36,762.75,405.0,748.5654,749.932,748.5654,749.932,405.0
2023-07-17 10:10:00,762.08,762.08,761.73,761.73,300.0,749.2733,749.2733,748.9291,748.9291,300.0
2023-07-17 10:15:00,760.74,761.17,760.05,760.05,1426.0,747.9558,748.3786,747.2774,747.2774,1426.0
2023-07-17 10:20:00,760.14,761.37,759.61,760.77,10952.0,747.3659,748.5752,746.8448,747.9853,10952.0
2023-07-17 10:25:00,760.85,761.06,760.0,760.47,3329.0,748.0639,748.2704,747.2282,747.6903,3329.0
2023-07-17 10:30:00,761.74,763.16,761.74,762.25,1147.0,748.939,750.3351,748.939,749.4404,1147.0
2023-07-17 10:35:00,762.26,762.26,759.58,759.58,464.0,749.4502,749.4502,746.8153,746.8153,464.0
2023-07-17 10:40:00,759.28,761.21,759.28,761.21,644.0,746.5203,748.4179,746.5203,748.4179,644.0
2023-07-17 10:45:00,760.38,760.38,760.38,760.38,100.0,747.6018,747.6018,747.6018,747.6018,100.0
2023-07-17 10:50:00,760.38,760.38,760.38,760.38,0.0,747.6018,747.6018,747.6018,747.6018,0.0
2023-07-17 10:55:00,759.27,759.27,759.03,759.03,200.0,746.5105,746.5105,746.2745,746.2745,200.0
2023-07-17 11:00:00,759.03,759.03,759.03,759.03,0.0,746.2745,746.2745,746.2745,746.2745,0.0
2023-07-17 11:05:00,759.25,760.15,759.02,759.21,1100.0,746.4908,747.3757,746.2647,746.4515,1100.0
2023-07-17 11:10:00,758.96,758.96,758.9,758.91,219.0,746.2057,746.2057,746.1467,746.1565,219.0
2023-07-17 11:15:00,759.72,760.58,758.51,760.01,5745.0,746.9529,747.7985,745.7633,747.238,5745.0
2023-07-17 11:20:00,760.78,761.26,759.73,760.43,2000.0,747.9951,748.467,746.9628,747.651,2000.0
2023-07-17 11:25:00,760.41,763.04,760.41,763.04,5280.0,747.6313,750.2171,747.6313,750.2171,5280.0
2023-07-17 11:30:00,762.76,762.77,762.1,762.1,400.0,749.9418,749.9517,749.2929,749.2929,400.0
2023-07-17 11:35:00,762.38,763.27,762.37,763.13,400.0,749.5682,750.4433,749.5584,750.3056,400.0
2023-07-17 11:40:00,762.51,763.04,762.51,763.0,800.0,749.696,750.2171,749.696,750.1778,800.0
2023-07-17 11:45:00,762.69,762.92,762.68,762.92,200.0,749.873,750.0991,749.8632,750.0991,200.0
2023-07-17 11:50:00,762.3,762.78,762.3,762.78,1671.0,749.4896,749.9615,749.4896,749.9615,1671.0
2023-07-17 11:55:00,763.26,763.88,763.26,763.88,425.0,750.4334,751.043,750.4334,751.043,425.0
2023-07-17 12:00:00,763.62,763.63,763.55,763.55,200.0,750.7874,750.7972,750.7186,750.7186,200.0
2023-07-17 12:05:00,763.51,763.52,762.69,762.69,725.0,750.6792,750.6891,749.873,749.873,725.0
2023-07-17 12:10:00,762.48,762.72,762.31,762.31,307.0,749.6665,749.9025,749.4994,749.4994,307.0
2023-07-17 12:15:00,762.25,762.54,761.86,761.95,602.0,749.4404,749.7255,749.057,749.1454,602.0
2023-07-17 12:20:00,761.98,762.54,761.96,762.53,900.0,749.1749,749.7255,749.1553,749.7157,900.0
2023-07-17 12:25:00,762.39,762.42,761.87,762.42,1000.0,749.5781,749.6075,749.0668,749.6075,1000.0
2023-07-17 12:30:00,761.97,763.02,761.96,762.99,1200.0,749.1651,750.1975,749.1553,750.168,1200.0
2023-07-17 12:35:00,763.03,763.3,762.59,762.7,7679.0,750.2073,750.4728,749.7747,749.8828,7679.0
2023-07-17 12:40:00,762.7,763.57,762.7,763.28,2000.0,749.8828,750.7382,749.8828,750.4531,2000.0
2023-07-17 12:45:00,763.25,763.45,763.09,763.09,501.0,750.4236,750.6202,750.2663,750.2663,501.0
2023-07-17 12:50:00,763.01,763.01,763.01,763.01,100.0,750.1876,750.1876,750.1876,750.1876,100.0
2023-07-17 12:55:00,763.54,763.71,763.54,763.61,600.0,750.7087,750.8759,750.7087,750.7775,600.0
2023-07-17 13:00:00,763.51,764.27,763.32,764.27,2280.0,750.6792,751.4265,750.4924,751.4265,2280.0
2023-07-17 13:05:00,764.33,765.25,764.33,764.62,1000.0,751.4854,752.39,751.4854,751.7706,1000.0
2023-07-17 13:10:00,764.62,764.62,764.62,764.62,0.0,751.7706,751.7706,751.7706,751.7706,0.0
2023-07-17 13:15:00,765.04,765.04,765.04,765.04,100.0,752.1835,752.1835,752.1835,752.1835,100.0
2023-07-17 13:20:00,764.97,764.98,764.04,764.04,1200.0,752.1147,752.1245,751.2003,751.2003,1200.0
2023-07-17 13:25:00,764.04,764.04,763.91,763.91,400.0,751.2003,751.2003,751.0725,751.0725,400.0
2023-07-17 13:30:00,763.46,763.7,763.39,763.39,300.0,750.6301,750.866,750.5612,750.5612,300.0
2023-07-17 13:35:00,763.4,763.64,763.4,763.64,200.0,750.5711,750.807,750.5711,750.807,200.0
2023-07-17 13:40:00,764.78,764.84,764.78,764.84,200.0,751.9279,751.9869,751.9279,751.9869,200.0
2023-07-17 13:45:00,765.61,765.62,765.61,765.61,208.0,752.7439,752.7538,752.7439,752.7439,208.0
2023-07-17 13:50:00,765.34,765.5,765.05,765.05,700.0,752.4785,752.6358,752.1933,752.1933,700.0
2023-07-17 13:55:00,764.96,764.96,764.96,764.96,195.0,752.1049,752.1049,752.1049,752.1049,195.0
2023-07-17 14:00:00,765.72,765.77,765.72,765.77,6400.0,752.8521,752.9013,752.8521,752.9013,6400.0
2023-07-17 14:05:00,766.19,766.27,766.19,766.27,212.0,753.3142,753.3928,753.3142,753.3928,212.0
2023-07-17 14:10:00,766.03,766.15,765.86,766.15,700.0,753.1569,753.2749,752.9897,753.2749,700.0
2023-07-17 14:15:00,765.96,766.96,765.96,766.49,700.0,753.0881,754.0713,753.0881,753.6092,700.0
2023-07-17 14:20:00,766.55,767.57,766.55,767.32,8300.0,753.6681,754.671,753.6681,754.4252,8300.0
2023-07-17 14:25:00,767.08,767.24,766.94,766.94,300.0,754.1892,754.3465,754.0516,754.0516,300.0
2023-07-17 14:30:00,766.98,766.98,765.68,765.68,1330.0,754.0909,754.0909,752.8128,752.8128,1330.0
2023-07-17 14:35:00,765.72,765.8,765.15,765.16,600.0,752.8521,752.9307,752.2917,752.3015,600.0
2023-07-17 14:40:00,764.54,764.86,763.68,764.85,400.0,751.6919,752.0065,750.8464,751.9967,400.0
2023-07-17 14:45:00,764.03,764.03,763.86,763.86,300.0,751.1905,751.1905,751.0233,751.0233,300.0
2023-07-17 14:50:00,764.17,764.3,764.17,764.18,500.0,751.3281,751.456,751.3281,751.338,500.0
2023-07-17 14:55:00,764.44,765.37,764.44,765.3,400.0,751.5936,752.508,751.5936,752.4391,400.0
2023-07-17 15:00:00,764.76,765.23,764.53,765.23,1202.0,751.9082,752.3703,751.6821,752.3703,1202.0
2023-07-17 15:05:00,765.9,765.92,765.87,765.88,315.0,753.0291,753.0487,752.9996,753.0094,315.0
2023-07-17 15:10:00,765.97,765.99,765.65,765.99,927.0,753.0979,753.1176,752.7833,753.1176,927.0
2023-07-17 15:15:00,765.65,765.96,765.08,765.62,1677.0,752.7833,753.0881,752.2228,752.7538,1677.0
2023-07-17 15:20:00,766.3,766.31,764.86,764.93,1355.0,753.4223,753.4322,752.0065,752.0754,1355.0
2023-07-17 15:25:00,765.19,765.62,765.18,765.62,300.0,752.331,752.7538,752.3212,752.7538,300.0
2023-07-17 15:30:00,764.63,764.63,763.88,763.98,800.0,751.7804,751.7804,751.043,751.1413,800.0
2023-07-17 15:35:00,764.77,765.38,764.47,764.47,1708.0,751.9181,752.5178,751.6231,751.6231,1708.0
2023-07-17 15:40:00,764.35,764.47,763.99,764.09,1700.0,751.5051,751.6231,751.1512,751.2495,1700.0
2023-07-17 15:45:00,763.72,764.76,763.72,764.64,1846.0,750.8857,751.9082,750.8857,751.7902,1846.0
2023-07-17 15:50:00,764.34,764.49,763.31,763.31,5935.0,751.4953,751.6428,750.4826,750.4826,5935.0
2023-07-17 15:55:00,763.24,763.8,762.34,763.08,11869.0,750.4138,750.9644,749.5289,750.2565,11869.0
2023-07-18 09:30:00,759.04,759.04,756.76,756.76,4192.0,746.2843,746.2843,744.0427,744.0427,4192.0
2023-07-18 09:35:00,761.32,763.49,761.32,763.49,300.0,748.526,750.6596,748.526,750.6596,300.0
2023-07-18 09:40:00,763.34,763.43,762.95,763.43,400.0,750.5121,750.6006,750.1286,750.6006,400.0
2023-07-18 09:45:00,762.6,762.6,760.63,760.63,400.0,749.7845,749.7845,747.8476,747.8476,400.0
2023-07-18 09:50:00,758.79,760.06,758.79,760.06,200.0,746.0385,747.2872,746.0385,747.2872,200.0
2023-07-18 09:55:00,760.06,760.06,760.06,760.06,0.0,747.2872,747.2872,747.2872,747.2872,0.0
2023-07-18 10:00:00,761.43,761.43,759.15,759.85,2417.0,748.6342,748.6342,746.3925,747.0807,2417.0
2023-07-18 10:05:00,760.53,760.53,758.05,758.73,1360.0,747.7493,747.7493,745.311,745.9796,1360.0
2023-07-18 10:10:00,757.44,757.85,754.86,755.87,7025.0,744.7112,745.1143,742.1746,743.1676,7025.0
2023-07-18 10:15:00,755.0,755.22,750.51,753.05,7783.0,742.3122,742.5285,737.8977,740.395,7783.0
2023-07-18 10:20:00,753.95,756.83,753.94,756.83,1550.0,741.2799,744.1115,741.2701,744.1115,1550.0
2023-07-18 10:25:00,756.78,756.79,756.78,756.78,250.0,744.0623,744.0722,744.0623,744.0623,250.0
2023-07-18 10:30:00,757.11,757.68,756.54,757.0,1500.0,744.3868,744.9472,743.8264,744.2786,1500.0
2023-07-18 10:35:00,757.01,759.03,756.46,759.02,1697.0,744.2885,746.2745,743.7477,746.2647,1697.0
2023-07-18 10:40:00,759.08,759.13,759.07,759.13,300.0,746.3237,746.3728,746.3138,746.3728,300.0
2023-07-18 10:45:00,759.75,760.16,758.7,760.09,2619.0,746.9824,747.3855,745.9501,747.3167,2619.0
2023-07-18 10:50:00,760.09,760.71,759.81,759.81,4024.0,747.3167,747.9263,747.0414,747.0414,4024.0
2023-07-18 10:55:00,759.81,759.81,759.81,759.81,0.0,747.0414,747.0414,747.0414,747.0414,0.0
2023-07-18 11:00:00,759.47,759.47,758.39,758.39,500.0,746.7071,746.7071,745.6453,745.6453,500.0
2023-07-18 11:05:00,759.55,759.82,759.0,759.0,804.0,746.7858,747.0512,746.245,746.245,804.0
2023-07-18 11:10:00,759.7,760.45,759.7,760.45,1200.0,746.9333,747.6707,746.9333,747.6707,1200.0
2023-07-18 11:15:00,760.37,760.45,760.33,760.34,900.0,747.592,747.6707,747.5527,747.5625,900.0
2023-07-18 11:20:00,760.23,760.23,759.73,759.73,200.0,747.4543,747.4543,746.9628,746.9628,200.0
2023-07-18 11:25:00,759.65,759.85,759.65,759.85,300.0,746.8841,747.0807,746.8841,747.0807,300.0
2023-07-18 11:30:00,759.35,759.35,759.22,759.22,207.0,746.5891,746.5891,746.4613,746.4613,207.0
2023-07-18 11:35:00,757.48,757.48,757.43,757.43,200.0,744.7506,744.7506,744.7014,744.7014,200.0
2023-07-18 11:40:00,758.19,758.2,757.08,757.58,1552.0,745.4486,745.4585,744.3573,744.8489,1552.0
2023-07-18 11:45:00,757.16,757.77,757.16,757.46,3105.0,744.4359,745.0357,744.4359,744.7309,3105.0
2023-07-18 11:50:00,757.38,757.84,757.12,757.83,2961.0,744.6522,745.1045,744.3966,745.0947,2961.0
2023-07-18 11:55:00,758.24,758.48,758.07,758.07,603.0,745.4978,745.7338,745.3306,745.3306,603.0
2023-07-18 12:00:00,758.52,758.75,757.69,757.69,1500.0,745.7731,745.9992,744.957,744.957,1500.0
2023-07-18 12:05:00,757.66,757.66,757.35,757.36,200.0,744.9275,744.9275,744.6227,744.6326,200.0
2023-07-18 12:10:00,757.54,757.64,757.15,757.15,2890.0,744.8096,744.9079,744.4261,744.4261,2890.0
2023-07-18 12:15:00,756.73,756.73,756.36,756.36,400.0,744.0132,744.0132,743.6494,743.6494,400.0
2023-07-18 12:20:00,756.0,756.18,755.66,756.1,1539.0,743.2954,743.4724,742.9611,743.3938,1539.0
2023-07-18 12:25:00,755.87,756.81,755.57,756.81,3100.0,743.1676,744.0918,742.8727,744.0918,3100.0
2023-07-18 12:30:00,756.16,756.16,756.16,756.16,100.0,743.4527,743.4527,743.4527,743.4527,100.0
2023-07-18 12:35:00,756.48,756.94,755.9,756.94,2604.0,743.7674,744.2196,743.1971,744.2196,2604.0
2023-07-18 12:40:00,756.94,756.94,756.94,756.94,0.0,744.2196,744.2196,744.2196,744.2196,0.0
2023-07-18 12:45:00,757.89,758.0,757.89,758.0,200.0,745.1537,745.2618,745.1537,745.2618,200.0
2023-07-18 12:50:00,759.11,759.53,759.1,759.53,200.0,746.3532,746.7661,746.3433,746.7661,200.0
2023-07-18 12:55:00,759.46,759.86,759.46,759.86,200.0,746.6973,747.0906,746.6973,747.0906,200.0
2023-07-18 13:00:00,759.57,759.57,759.57,759.57,100.0,746.8054,746.8054,746.8054,746.8054,100.0
2023-07-18 13:05:00,759.72,759.97,759.55,759.56,899.0,746.9529,747.1987,746.7858,746.7956,899.0
2023-07-18 13:10:00,759.77,760.25,759.77,760.25,200.0,747.0021,747.474,747.0021,747.474,200.0
2023-07-18 13:15:00,760.49,760.67,760.48,760.67,519.0,747.71,747.887,747.7001,747.887,519.0
2023-07-18 13:20:00,759.53,759.53,758.99,758.99,375.0,746.7661,746.7661,746.2352,746.2352,375.0
2023-07-18 13:25:00,758.99,758.99,758.99,758.99,0.0,746.2352,746.2352,746.2352,746.2352,0.0
2023-07-18 13:30:00,757.06,757.06,757.06,757.06,209.0,744.3376,744.3376,744.3376,744.3376,209.0
2023-07-18 13:35:00,756.89,756.89,756.57,756.57,200.0,744.1705,744.1705,743.8559,743.8559,200.0
2023-07-18 13:40:00,756.57,756.57,756.57,756.57,0.0,743.8559,743.8559,743.8559,743.8559,0.0
2023-07-18 13:45:00,756.25,756.75,755.91,756.75,2300.0,743.5412,744.0328,743.2069,744.0328,2300.0
2023-07-18 13:50:00,757.38,757.38,757.2,757.2,300.0,744.6522,744.6522,744.4753,744.4753,300.0
2023-07-18 13:55:00,756.57,756.57,756.57,756.57,100.0,743.8559,743.8559,743.8559,743.8559,100.0
2023-07-18 14:00:00,756.88,757.93,756.87,757.93,1219.0,744.1606,745.193,744.1508,745.193,1219.0
2023-07-18 14:05:00,758.02,758.86,758.02,758.86,500.0,745.2815,746.1074,745.2815,746.1074,500.0
2023-07-18 14:10:00,759.18,759.46,758.18,758.56,1240.0,746.422,746.6973,745.4388,745.8124,1240.0
2023-07-18 14:15:00,757.93,758.9,757.93,758.24,600.0,745.193,746.1467,745.193,745.4978,600.0
2023-07-18 14:20:00,758.46,758.46,758.46,758.46,100.0,745.7141,745.7141,745.7141,745.7141,100.0
2023-07-18 14:25:00,758.73,758.73,758.73,758.73,100.0,745.9796,745.9796,745.9796,745.9796,100.0
2023-07-18 14:30:00,758.81,759.09,758.36,758.46,405.0,746.0582,746.3335,745.6158,745.7141,405.0
2023-07-18 14:35:00,758.21,758.43,757.87,758.43,1142.0,745.4683,745.6846,745.134,745.6846,1142.0
2023-07-18 14:40:00,758.05,758.58,758.05,758.58,200.0,745.311,745.8321,745.311,745.8321,200.0
2023-07-18 14:45:00,758.66,758.67,757.71,757.72,1536.0,745.9107,745.9206,744.9767,744.9865,1536.0
2023-07-18 14:50:00,757.73,758.34,757.68,758.05,701.0,744.9964,745.5961,744.9472,745.311,701.0
2023-07-18 14:55:00,758.35,758.93,758.3,758.93,700.0,745.6059,746.1762,745.5568,746.1762,700.0
2023-07-18 15:00:00,758.57,758.57,758.56,758.57,100.0,745.8222,745.8222,745.8124,745.8222,100.0
2023-07-18 15:05:00,758.71,759.49,758.71,759.49,489.0,745.9599,746.7268,745.9599,746.7268,489.0
2023-07-18 15:10:00,759.46,760.04,758.4,758.94,2700.0,746.6973,747.2675,745.6551,746.186,2700.0
2023-07-18 15:15:00,758.92,759.05,758.92,759.05,200.0,746.1664,746.2942,746.1664,746.2942,200.0
2023-07-18 15:20:00,759.1,759.13,758.66,759.05,956.0,746.3433,746.3728,745.9107,746.2942,956.0
2023-07-18 15:25:00,759.05,759.65,758.51,758.51,2832.0,746.2942,746.8841,745.7633,745.7633,2832.0
2023-07-18 15:30:00,758.69,758.81,758.01,758.43,2306.0,745.9402,746.0582,745.2717,745.6846,2306.0
2023-07-18 15:35:00,758.88,759.19,758.49,758.73,1147.0,746.127,746.4318,745.7436,745.9796,1147.0
2023-07-18 15:40:00,758.92,759.88,758.92,759.88,1335.0,746.1664,747.1102,746.1664,747.1102,1335.0
2023-07-18 15:45:00,759.8,759.8,758.19,758.19,5426.0,747.0316,747.0316,745.4486,745.4486,5426.0
2023-07-18 15:50:00,758.81,760.44,757.7,758.97,8773.0,746.0582,747.6608,744.9669,746.2155,8773.0
2023-07-18 15:55:00,758.48,760.52,757.89,760.33,14102.0,745.7338,747.7395,745.1537,747.5527,14102.0
2023-07-19 09:30:00,757.74,759.89,757.74,757.97,3056.0,745.0062,747.1201,745.0062,745.2323,3056.0
2023-07-19 09:35:00,761.98,762.19,761.15,761.16,1400.0,749.1749,749.3814,748.3589,748.3687,1400.0
2023-07-19 09:40:00,758.6,758.6,758.6,758.6,100.0,745.8517,745.8517,745.8517,745.8517,100.0
2023-07-19 09:45:00,760.31,760.43,758.25,758.95,4691.0,747.533,747.651,745.5076,746.1959,4691.0
2023-07-19 09:50:00,759.81,760.28,758.75,760.28,3266.0,747.0414,747.5035,745.9992,747.5035,3266.0
2023-07-19 09:55:00,760.15,763.75,760.15,763.75,12490.0,747.3757,750.9152,747.3757,750.9152,12490.0
2023-07-19 10:00:00,765.0,766.64,763.57,764.0,3782.0,752.1442,753.7566,750.7382,751.161,3782.0
2023-07-19 10:05:00,764.55,767.18,764.55,767.18,1626.0,751.7018,754.2876,751.7018,754.2876,1626.0
2023-07-19 10:10:00,766.07,767.65,765.65,765.65,2844.0,753.1962,754.7497,752.7833,752.7833,2844.0
2023-07-19 10:15:00,765.57,766.55,763.12,763.12,2442.0,752.7046,753.6681,750.2958,750.2958,2442.0
2023-07-19 10:20:00,762.99,763.38,762.55,763.38,600.0,750.168,750.5514,749.7354,750.5514,600.0
2023-07-19 10:25:00,764.4,765.14,763.16,763.16,2470.0,751.5543,752.2818,750.3351,750.3351,2470.0
2023-07-19 10:30:00,762.99,762.99,762.32,762.32,2700.0,750.168,750.168,749.5092,749.5092,2700.0
2023-07-19 10:35:00,762.32,762.32,762.32,762.32,0.0,749.5092,749.5092,749.5092,749.5092,0.0
2023-07-19 10:40:00,761.38,763.2,761.38,762.86,1300.0,748.585,750.3744,748.585,750.0402,1300.0
2023-07-19 10:45:00,763.51,763.51,761.0,761.0,2727.0,750.6792,750.6792,748.2114,748.2114,2727.0
2023-07-19 10:50:00,762.27,762.7,760.81,760.81,4264.0,749.4601,749.8828,748.0246,748.0246,4264.0
2023-07-19 10:55:00,761.89,762.91,760.36,762.71,2605.0,749.0865,750.0893,747.5822,749.8927,2605.0
2023-07-19 11:00:00,762.7,762.7,762.42,762.43,200.0,749.8828,749.8828,749.6075,749.6174,200.0
2023-07-19 11:05:00,764.0,764.85,762.64,762.91,3671.0,751.161,751.9967,749.8238,750.0893,3671.0
2023-07-19 11:10:00,763.47,763.47,762.69,763.11,725.0,750.6399,750.6399,749.873,750.286,725.0
2023-07-19 11:15:00,763.67,764.37,763.67,764.31,507.0,750.8365,751.5248,750.8365,751.4658,507.0
2023-07-19 11:20:00,763.76,764.48,762.91,762.97,400.0,750.925,751.6329,750.0893,750.1483,400.0
2023-07-19 11:25:00,763.16,763.16,763.16,763.16,200.0,750.3351,750.3351,750.3351,750.3351,200.0
2023-07-19 11:30:00,763.12,763.12,763.12,763.12,100.0,750.2958,750.2958,750.2958,750.2958,100.0
2023-07-19 11:35:00,763.87,764.79,762.89,762.89,754.0,751.0332,751.9377,750.0696,750.0696,754.0
2023-07-19 11:40:00,763.45,763.45,763.45,763.45,100.0,750.6202,750.6202,750.6202,750.6202,100.0
2023-07-19 11:45:00,763.3,763.3,763.3,763.3,100.0,750.4728,750.4728,750.4728,750.4728,100.0
2023-07-19 11:50:00,763.66,764.73,763.05,764.2,6300.0,750.8267,751.8787,750.227,751.3576,6300.0
2023-07-19 11:55:00,764.74,764.74,764.74,764.74,100.0,751.8886,751.8886,751.8886,751.8886,100.0
2023-07-19 12:00:00,765.31,765.31,763.36,763.41,4380.0,752.449,752.449,750.5318,750.5809,4380.0
2023-07-19 12:05:00,763.23,763.23,763.18,763.22,400.0,750.4039,750.4039,750.3548,750.3941,400.0
2023-07-19 12:10:00,764.05,764.35,764.04,764.25,500.0,751.2102,751.5051,751.2003,751.4068,500.0
2023-07-19 12:15:00,764.32,764.32,764.28,764.32,300.0,751.4756,751.4756,751.4363,751.4756,300.0
2023-07-19 12:20:00,763.77,764.5,763.77,764.02,1150.0,750.9349,751.6526,750.9349,751.1807,1150.0
2023-07-19 12:25:00,764.21,765.47,764.0,764.88,3766.0,751.3675,752.6063,751.161,752.0262,3766.0
2023-07-19 12:30:00,765.56,765.86,764.73,764.81,2000.0,752.6948,752.9897,751.8787,751.9574,2000.0
2023-07-19 12:35:00,765.05,765.05,764.09,764.29,850.0,752.1933,752.1933,751.2495,751.4461,850.0
2023-07-19 12:40:00,764.55,764.93,764.55,764.93,230.0,751.7018,752.0754,751.7018,752.0754,230.0
2023-07-19 12:45:00,765.74,766.49,765.54,765.79,1233.0,752.8718,753.6092,752.6751,752.9209,1233.0
2023-07-19 12:50:00,766.14,766.15,764.48,765.26,806.0,753.265,753.2749,751.6329,752.3998,806.0
2023-07-19 12:55:00,765.48,767.23,765.47,766.92,600.0,752.6161,754.3367,752.6063,754.0319,600.0
2023-07-19 13:00:00,767.27,770.21,767.24,768.67,2700.0,754.376,757.2666,754.3465,755.7525,2700.0
2023-07-19 13:05:00,768.23,769.4,767.97,768.96,2352.0,755.3199,756.4702,755.0643,756.0376,2352.0
2023-07-19 13:10:00,769.0,769.77,768.83,769.76,800.0,756.077,756.834,755.9098,756.8242,800.0
2023-07-19 13:15:00,769.42,769.96,768.41,768.99,4000.0,756.4899,757.0208,755.4969,756.0671,4000.0
2023-07-19 13:20:00,769.28,769.28,768.42,769.2,2813.0,756.3523,756.3523,755.5067,756.2736,2813.0
2023-07-19 13:25:00,767.9,767.9,767.02,767.3,1000.0,754.9955,754.9955,754.1302,754.4055,1000.0
2023-07-19 13:30:00,767.17,767.17,767.15,767.15,200.0,754.2777,754.2777,754.2581,754.2581,200.0
2023-07-19 13:35:00,767.32,767.32,766.39,766.95,400.0,754.4252,754.4252,753.5108,754.0614,400.0
2023-07-19 13:40:00,766.61,766.98,766.33,766.63,400.0,753.7271,754.0909,753.4518,753.7468,400.0
2023-07-19 13:45:00,766.25,766.26,766.25,766.25,100.0,753.3732,753.383,753.3732,753.3732,100.0
2023-07-19 13:50:00,766.56,766.57,766.06,766.44,632.0,753.678,753.6878,753.1864,753.56,632.0
2023-07-19 13:55:00,765.91,765.91,765.9,765.91,304.0,753.0389,753.0389,753.0291,753.0389,304.0
2023-07-19 14:00:00,766.47,766.84,765.91,766.45,625.0,753.5895,753.9533,753.0389,753.5698,625.0
2023-07-19 14:05:00,765.47,765.65,764.39,764.39,1000.0,752.6063,752.7833,751.5444,751.5444,1000.0
2023-07-19 14:10:00,763.6,764.18,763.35,764.18,500.0,750.7677,751.338,750.5219,751.338,500.0
2023-07-19 14:15:00,763.96,764.94,763.95,764.63,700.0,751.1217,752.0852,751.1118,751.7804,700.0
2023-07-19 14:20:00,764.15,764.68,763.92,764.68,1300.0,751.3085,751.8296,751.0823,751.8296,1300.0
2023-07-19 14:25:00,764.18,764.74,763.65,764.01,2925.0,751.338,751.8886,750.8169,751.1708,2925.0
2023-07-19 14:30:00,764.0,764.4,763.93,764.4,687.0,751.161,751.5543,751.0922,751.5543,687.0
2023-07-19 14:35:00,764.33,764.44,763.99,764.44,400.0,751.4854,751.5936,751.1512,751.5936,400.0
2023-07-19 14:40:00,764.86,764.86,764.18,764.18,400.0,752.0065,752.0065,751.338,751.338,400.0
2023-07-19 14:45:00,764.33,764.33,763.45,763.82,701.0,751.4854,751.4854,750.6202,750.984,701.0
2023-07-19 14:50:00,763.37,764.24,762.95,764.24,1705.0,750.5416,751.397,750.1286,751.397,1705.0
2023-07-19 14:55:00,764.05,765.02,764.04,764.47,1900.0,751.2102,752.1639,751.2003,751.6231,1900.0
2023-07-19 15:00:00,764.04,764.42,763.49,763.49,1018.0,751.2003,751.5739,750.6596,750.6596,1018.0
2023-07-19 15:05:00,764.25,766.85,764.06,765.6,6522.0,751.4068,753.9631,751.22,752.7341,6522.0
2023-07-19 15:10:00,765.35,766.54,765.35,765.99,478.0,752.4883,753.6583,752.4883,753.1176,478.0
2023-07-19 15:15:00,765.93,766.23,765.47,765.47,1445.0,753.0586,753.3535,752.6063,752.6063,1445.0
2023-07-19 15:20:00,765.32,765.32,763.77,763.77,905.0,752.4588,752.4588,750.9349,750.9349,905.0
2023-07-19 15:25:00,763.94,765.01,763.93,764.6,800.0,751.102,752.154,751.0922,751.7509,800.0
2023-07-19 15:30:00,764.37,765.23,764.37,764.89,1564.0,751.5248,752.3703,751.5248,752.036,1564.0
2023-07-19 15:35:00,764.5,765.3,764.5,764.95,2750.0,751.6526,752.4391,751.6526,752.095,2750.0
2023-07-19 15:40:00,765.27,766.11,765.24,765.97,1420.0,752.4097,753.2355,752.3802,753.0979,1420.0
2023-07-19 15:45:00,766.0,766.01,765.6,765.71,700.0,753.1274,753.1372,752.7341,752.8423,700.0
2023-07-19 15:50:00,765.77,767.23,765.59,765.59,6895.0,752.9013,754.3367,752.7243,752.7243,6895.0
2023-07-19 15:55:00,765.79,766.85,765.79,766.82,11686.0,752.9209,753.9631,752.9209,753.9336,11686.0
2023-07-20 09:30:00,769.9,769.9,762.47,762.47,6046.0,756.9618,756.9618,749.6567,749.6567,6046.0
2023-07-20 09:35:00,760.82,761.24,759.47,759.47,1520.0,748.0344,748.4474,746.7071,746.7071,1520.0
2023-07-20 09:40:00,758.33,758.94,757.64,757.64,903.0,745.5863,746.186,744.9079,744.9079,903.0
2023-07-20 09:45:00,758.42,761.14,758.42,761.14,1918.0,745.6748,748.3491,745.6748,748.3491,1918.0
2023-07-20 09:50:00,761.35,763.0,761.35,762.62,2801.0,748.5555,750.1778,748.5555,749.8042,2801.0
2023-07-20 09:55:00,761.91,761.91,760.68,761.0,3192.0,749.1061,749.1061,747.8968,748.2114,3192.0
2023-07-20 10:00:00,762.26,762.57,759.37,761.38,3200.0,749.4502,749.755,746.6088,748.585,3200.0
2023-07-20 10:05:00,762.0,762.2,761.09,761.33,900.0,749.1946,749.3912,748.2999,748.5359,900.0
2023-07-20 10:10:00,760.43,760.62,759.98,760.25,822.0,747.651,747.8378,747.2086,747.474,822.0
2023-07-20 10:15:00,759.84,760.08,758.95,760.08,997.0,747.0709,747.3069,746.1959,747.3069,997.0
2023-07-20 10:20:00,760.03,761.31,759.71,759.8,2779.0,747.2577,748.5162,746.9431,747.0316,2779.0
2023-07-20 10:25:00,759.52,761.5,759.52,760.79,1500.0,746.7563,748.703,746.7563,748.0049,1500.0
2023-07-20 10:30:00,760.83,760.83,759.8,759.8,5900.0,748.0443,748.0443,747.0316,747.0316,5900.0
2023-07-20 10:35:00,760.03,761.12,759.84,761.12,2396.0,747.2577,748.3294,747.0709,748.3294,2396.0
2023-07-20 10:40:00,760.76,761.16,760.63,760.63,1072.0,747.9754,748.3687,747.8476,747.8476,1072.0
2023-07-20 10:45:00,761.71,763.56,761.71,763.0,2514.0,748.9095,750.7284,748.9095,750.1778,2514.0
2023-07-20 10:50:00,763.49,765.87,763.49,765.87,1788.0,750.6596,752.9996,750.6596,752.9996,1788.0
2023-07-20 10:55:00,765.68,765.73,764.69,764.69,1000.0,752.8128,752.8619,751.8394,751.8394,1000.0
2023-07-20 11:00:00,764.64,764.99,764.54,764.8,2040.0,751.7902,752.1344,751.6919,751.9476,2040.0
2023-07-20 11:05:00,764.23,764.8,763.59,764.8,1203.0,751.3871,751.9476,750.7579,751.9476,1203.0
2023-07-20 11:10:00,764.8,764.8,764.47,764.47,703.0,751.9476,751.9476,751.6231,751.6231,703.0
2023-07-20 11:15:00,763.87,764.58,763.87,764.25,657.0,751.0332,751.7312,751.0332,751.4068,657.0
2023-07-20 11:20:00,764.1,764.31,763.4,763.89,943.0,751.2593,751.4658,750.5711,751.0528,943.0
2023-07-20 11:25:00,763.49,763.7,762.92,763.15,2346.0,750.6596,750.866,750.0991,750.3253,2346.0
2023-07-20 11:30:00,763.65,764.0,763.65,764.0,500.0,750.8169,751.161,750.8169,751.161,500.0
2023-07-20 11:35:00,765.0,765.0,765.0,765.0,198.0,752.1442,752.1442,752.1442,752.1442,198.0
2023-07-20 11:40:00,765.86,766.24,765.8,766.24,400.0,752.9897,753.3634,752.9307,753.3634,400.0
2023-07-20 11:45:00,766.0,766.0,764.92,765.45,504.0,753.1274,753.1274,752.0655,752.5866,504.0
2023-07-20 11:50:00,765.45,765.45,765.45,765.45,0.0,752.5866,752.5866,752.5866,752.5866,0.0
2023-07-20 11:55:00,764.88,764.88,763.67,763.7,1050.0,752.0262,752.0262,750.8365,750.866,1050.0
2023-07-20 12:00:00,763.87,764.31,763.87,764.31,552.0,751.0332,751.4658,751.0332,751.4658,552.0
2023-07-20 12:05:00,764.98,765.01,764.98,765.01,245.0,752.1245,752.154,752.1245,752.154,245.0
2023-07-20 12:10:00,765.55,766.0,765.38,765.38,800.0,752.6849,753.1274,752.5178,752.5178,800.0
2023-07-20 12:15:00,765.0,765.05,764.65,764.65,500.0,752.1442,752.1933,751.8001,751.8001,500.0
2023-07-20 12:20:00,764.65,764.65,763.73,763.73,300.0,751.8001,751.8001,750.8955,750.8955,300.0
2023-07-20 12:25:00,763.21,764.78,763.2,764.21,600.0,750.3843,751.9279,750.3744,751.3675,600.0
2023-07-20 12:30:00,763.94,764.12,763.08,763.08,800.0,751.102,751.279,750.2565,750.2565,800.0
2023-07-20 12:35:00,763.08,763.08,763.08,763.08,0.0,750.2565,750.2565,750.2565,750.2565,0.0
2023-07-20 12:40:00,764.64,764.64,764.64,764.64,100.0,751.7902,751.7902,751.7902,751.7902,100.0
2023-07-20 12:45:00,764.5,764.5,764.5,764.5,1200.0,751.6526,751.6526,751.6526,751.6526,1200.0
2023-07-20 12:50:00,764.5,764.5,764.14,764.5,1700.0,751.6526,751.6526,751.2986,751.6526,1700.0
2023-07-20 12:55:00,764.5,764.5,763.58,763.97,1000.0,751.6526,751.6526,750.7481,751.1315,1000.0
2023-07-20 13:00:00,763.66,763.67,763.64,763.67,401.0,750.8267,750.8365,750.807,750.8365,401.0
2023-07-20 13:05:00,763.79,763.79,763.76,763.76,200.0,750.9545,750.9545,750.925,750.925,200.0
2023-07-20 13:10:00,764.29,764.29,763.79,763.79,701.0,751.4461,751.4461,750.9545,750.9545,701.0
2023-07-20 13:15:00,763.79,763.79,763.32,763.32,500.0,750.9545,750.9545,750.4924,750.4924,500.0
2023-07-20 13:20:00,763.64,764.5,763.64,764.11,1000.0,750.807,751.6526,750.807,751.2691,1000.0
2023-07-20 13:25:00,764.08,764.08,764.08,764.08,100.0,751.2397,751.2397,751.2397,751.2397,100.0
2023-07-20 13:30:00,764.24,764.24,764.24,764.24,100.0,751.397,751.397,751.397,751.397,100.0
2023-07-20 13:35:00,763.53,763.53,763.47,763.47,201.0,750.6989,750.6989,750.6399,750.6399,201.0
2023-07-20 13:40:00,762.24,763.59,762.24,763.59,704.0,749.4306,750.7579,749.4306,750.7579,704.0
2023-07-20 13:45:00,763.59,763.59,763.59,763.59,0.0,750.7579,750.7579,750.7579,750.7579,0.0
2023-07-20 13:50:00,763.25,763.56,763.22,763.23,400.0,750.4236,750.7284,750.3941,750.4039,400.0
2023-07-20 13:55:00,763.18,763.18,762.68,762.72,501.0,750.3548,750.3548,749.8632,749.9025,501.0
2023-07-20 14:00:00,762.78,762.85,762.42,762.42,300.0,749.9615,750.0303,749.6075,749.6075,300.0
2023-07-20 14:05:00,762.74,763.2,762.39,763.2,1238.0,749.9222,750.3744,749.5781,750.3744,1238.0
2023-07-20 14:10:00,762.91,763.04,762.75,763.04,430.0,750.0893,750.2171,749.932,750.2171,430.0
2023-07-20 14:15:00,762.44,762.44,761.73,761.73,400.0,749.6272,749.6272,748.9291,748.9291,400.0
2023-07-20 14:20:00,761.73,762.18,761.66,762.18,500.0,748.9291,749.3716,748.8603,749.3716,500.0
2023-07-20 14:25:00,762.87,762.87,761.41,761.41,863.0,750.05,750.05,748.6145,748.6145,863.0
2023-07-20 14:30:00,761.31,764.41,761.3,764.41,1500.0,748.5162,751.5641,748.5064,751.5641,1500.0
2023-07-20 14:35:00,764.5,764.5,764.41,764.5,888.0,751.6526,751.6526,751.5641,751.6526,888.0
2023-07-20 14:40:00,764.32,765.0,764.2,764.79,7954.0,751.4756,752.1442,751.3576,751.9377,7954.0
2023-07-20 14:45:00,764.93,766.85,764.93,766.84,2200.0,752.0754,753.9631,752.0754,753.9533,2200.0
2023-07-20 14:50:00,767.0,768.5,766.91,768.29,6506.0,754.1106,755.5854,754.0221,755.3789,6506.0
2023-07-20 14:55:00,768.01,768.01,767.07,767.14,1580.0,755.1036,755.1036,754.1794,754.2482,1580.0
2023-07-20 15:00:00,766.75,767.8,766.44,766.44,2371.0,753.8648,754.8971,753.56,753.56,2371.0
2023-07-20 15:05:00,766.57,766.57,766.47,766.48,263.0,753.6878,753.6878,753.5895,753.5993,263.0
2023-07-20 15:10:00,766.22,766.22,765.72,765.93,7816.0,753.3437,753.3437,752.8521,753.0586,7816.0
2023-07-20 15:15:00,765.93,765.93,765.46,765.61,610.0,753.0586,753.0586,752.5965,752.7439,610.0
2023-07-20 15:20:00,765.71,765.71,764.3,764.51,1280.0,752.8423,752.8423,751.456,751.6624,1280.0
2023-07-20 15:25:00,764.54,765.31,764.27,765.31,1732.0,751.6919,752.449,751.4265,752.449,1732.0
2023-07-20 15:30:00,765.31,766.2,764.65,765.05,10754.0,752.449,753.324,751.8001,752.1933,10754.0
2023-07-20 15:35:00,765.05,765.81,764.61,764.99,1600.0,752.1933,752.9406,751.7607,752.1344,1600.0
2023-07-20 15:40:00,764.89,765.42,764.87,764.99,703.0,752.036,752.5571,752.0164,752.1344,703.0
2023-07-20 15:45:00,764.57,764.97,764.26,764.53,5150.0,751.7214,752.1147,751.4166,751.6821,5150.0
2023-07-20 15:50:00,764.79,765.4,764.79,765.26,9393.0,751.9377,752.5375,751.9377,752.3998,9393.0
2023-07-20 15:55:00,765.4,767.2,764.83,766.94,28756.0,752.5375,754.3072,751.977,754.0516,28756.0
2023-07-21 09:30:00,769.58,769.58,766.86,767.25,5699.0,756.6472,756.6472,753.9729,754.3564,5699.0
2023-07-21 09:35:00,767.9,769.5,767.9,769.47,1024.0,754.9955,756.5686,754.9955,756.5391,1024.0
2023-07-21 09:40:00,769.5,769.5,768.51,769.48,800.0,756.5686,756.5686,755.5952,756.5489,800.0
2023-07-21 09:45:00,767.85,768.5,767.34,767.94,1602.0,754.9463,755.5854,754.4449,755.0348,1602.0
2023-07-21 09:50:00,769.4,769.5,767.83,767.83,1180.0,756.4702,756.5686,754.9266,754.9266,1180.0
2023-07-21 09:55:00,768.03,769.41,768.03,769.41,1357.0,755.1233,756.4801,755.1233,756.4801,1357.0
2023-07-21 10:00:00,769.5,771.01,769.5,770.77,2756.0,756.5686,758.0532,756.5686,757.8172,2756.0
2023-07-21 10:05:00,769.73,770.5,769.72,770.5,2500.0,756.7947,757.5518,756.7849,757.5518,2500.0
2023-07-21 10:10:00,770.5,770.5,769.73,769.91,2510.0,757.5518,757.5518,756.7947,756.9717,2510.0
2023-07-21 10:15:00,770.5,771.96,770.5,771.32,3300.0,757.5518,758.9872,757.5518,758.358,3300.0
2023-07-21 10:20:00,772.39,772.91,771.31,771.31,1966.0,759.41,759.9213,758.3482,758.3482,1966.0
2023-07-21 10:25:00,770.82,771.56,770.66,771.22,1675.0,757.8664,758.5939,757.7091,758.2597,1675.0
2023-07-21 10:30:00,770.58,771.17,770.17,771.0,2300.0,757.6304,758.2105,757.2273,758.0434,2300.0
2023-07-21 10:35:00,771.0,771.0,770.22,770.34,1519.0,758.0434,758.0434,757.2765,757.3945,1519.0
2023-07-21 10:40:00,770.08,770.08,769.4,769.82,900.0,757.1388,757.1388,756.4702,756.8832,900.0
2023-07-21 10:45:00,769.95,769.95,769.95,769.95,200.0,757.011,757.011,757.011,757.011,200.0
2023-07-21 10:50:00,769.88,769.91,769.0,769.53,627.0,756.9422,756.9717,756.077,756.5981,627.0
2023-07-21 10:55:00,770.53,771.0,770.47,770.51,3100.0,757.5813,758.0434,757.5223,757.5616,3100.0
2023-07-21 11:00:00,770.57,771.0,770.1,770.17,1737.0,757.6206,758.0434,757.1585,757.2273,1737.0
2023-07-21 11:05:00,770.62,771.84,770.62,771.84,809.0,757.6697,758.8692,757.6697,758.8692,809.0
2023-07-21 11:10:00,772.85,772.85,771.4,771.4,750.0,759.8623,759.8623,758.4366,758.4366,750.0
2023-07-21 11:15:00,771.04,771.57,771.04,771.57,400.0,758.0827,758.6038,758.0827,758.6038,400.0
2023-07-21 11:20:00,771.45,771.45,770.72,770.73,400.0,758.4858,758.4858,757.7681,757.7779,400.0
2023-07-21 11:25:00,771.21,771.21,771.21,771.21,200.0,758.2498,758.2498,758.2498,758.2498,200.0
2023-07-21 11:30:00,771.75,771.75,770.39,770.39,1400.0,758.7808,758.7808,757.4436,757.4436,1400.0
2023-07-21 11:35:00,770.85,770.88,770.78,770.78,700.0,757.8959,757.9254,757.8271,757.8271,700.0
2023-07-21 11:40:00,771.11,771.11,770.2,770.23,1300.0,758.1515,758.1515,757.2568,757.2863,1300.0
2023-07-21 11:45:00,770.05,770.05,768.98,769.02,600.0,757.1093,757.1093,756.0573,756.0966,600.0
2023-07-21 11:50:00,769.1,769.33,767.91,767.91,1237.0,756.1753,756.4014,755.0053,755.0053,1237.0
2023-07-21 11:55:00,768.28,768.95,768.28,768.95,500.0,755.3691,756.0278,755.3691,756.0278,500.0
2023-07-21 12:00:00,769.47,769.61,769.04,769.04,1095.0,756.5391,756.6767,756.1163,756.1163,1095.0
2023-07-21 12:05:00,768.35,768.42,768.35,768.42,300.0,755.4379,755.5067,755.4379,755.5067,300.0
2023-07-21 12:10:00,768.55,768.69,768.55,768.68,600.0,755.6345,755.7722,755.6345,755.7623,600.0
2023-07-21 12:15:00,768.87,769.68,768.83,769.63,5721.0,755.9492,756.7455,755.9098,756.6964,5721.0
2023-07-21 12:20:00,768.61,768.61,768.53,768.54,300.0,755.6935,755.6935,755.6149,755.6247,300.0
2023-07-21 12:25:00,768.36,768.36,767.3,767.3,500.0,755.4477,755.4477,754.4055,754.4055,500.0
2023-07-21 12:30:00,766.84,766.84,766.08,766.08,600.0,753.9533,753.9533,753.206,753.206,600.0
2023-07-21 12:35:00,766.0,766.73,765.49,766.63,1946.0,753.1274,753.8451,752.626,753.7468,1946.0
2023-07-21 12:40:00,766.27,767.58,766.14,767.19,1200.0,753.3928,754.6808,753.265,754.2974,1200.0
2023-07-21 12:45:00,767.24,767.24,766.24,766.57,400.0,754.3465,754.3465,753.3634,753.6878,400.0
2023-07-21 12:50:00,766.85,767.11,766.85,767.11,300.0,753.9631,754.2187,753.9631,754.2187,300.0
2023-07-21 12:55:00,767.3,767.3,767.3,767.3,100.0,754.4055,754.4055,754.4055,754.4055,100.0
2023-07-21 13:00:00,767.02,767.37,767.02,767.35,700.0,754.1302,754.4744,754.1302,754.4547,700.0
2023-07-21 13:05:00,767.36,767.69,767.36,767.69,400.0,754.4645,754.789,754.4645,754.789,400.0
2023-07-21 13:10:00,767.9,767.9,767.89,767.89,300.0,754.9955,754.9955,754.9856,754.9856,300.0
2023-07-21 13:15:00,767.75,767.75,767.39,767.63,584.0,754.848,754.848,754.494,754.73,584.0
2023-07-21 13:20:00,767.09,767.37,767.08,767.27,500.0,754.1991,754.4744,754.1892,754.376,500.0
2023-07-21 13:25:00,767.0,767.69,766.94,767.69,817.0,754.1106,754.789,754.0516,754.789,817.0
2023-07-21 13:30:00,767.93,768.61,767.91,767.92,400.0,755.025,755.6935,755.0053,755.0151,400.0
2023-07-21 13:35:00,768.01,768.15,767.71,768.05,500.0,755.1036,755.2413,754.8086,755.1429,500.0
2023-07-21 13:40:00,767.73,767.73,767.73,767.73,100.0,754.8283,754.8283,754.8283,754.8283,100.0
2023-07-21 13:45:00,768.02,768.29,768.02,768.29,300.0,755.1134,755.3789,755.1134,755.3789,300.0
2023-07-21 13:50:00,767.93,768.23,766.87,767.64,1273.0,755.025,755.3199,753.9828,754.7398,1273.0
2023-07-21 13:55:00,767.58,767.58,767.58,767.58,100.0,754.6808,754.6808,754.6808,754.6808,100.0
2023-07-21 14:00:00,767.61,767.61,767.26,767.26,200.0,754.7103,754.7103,754.3662,754.3662,200.0
2023-07-21 14:05:00,767.32,767.94,767.32,767.94,400.0,754.4252,755.0348,754.4252,755.0348,400.0
2023-07-21 14:10:00,768.04,768.04,767.02,767.02,500.0,755.1331,755.1331,754.1302,754.1302,500.0
2023-07-21 14:15:00,766.77,767.98,766.77,767.61,1900.0,753.8844,755.0741,753.8844,754.7103,1900.0
2023-07-21 14:20:00,767.49,767.67,767.01,767.51,1789.0,754.5923,754.7693,754.1204,754.612,1789.0
2023-07-21 14:25:00,767.63,769.05,767.63,769.05,900.0,754.73,756.1261,754.73,756.1261,900.0
2023-07-21 14:30:00,768.62,768.97,768.62,768.97,200.0,755.7034,756.0475,755.7034,756.0475,200.0
2023-07-21 14:35:00,768.42,768.74,768.41,768.58,300.0,755.5067,755.8213,755.4969,755.664,300.0
2023-07-21 14:40:00,768.71,768.99,768.71,768.99,500.0,755.7918,756.0671,755.7918,756.0671,500.0
2023-07-21 14:45:00,769.21,769.35,768.94,768.94,400.0,756.2834,756.4211,756.018,756.018,400.0
2023-07-21 14:50:00,769.32,769.32,769.32,769.32,100.0,756.3916,756.3916,756.3916,756.3916,100.0
2023-07-21 14:55:00,769.26,769.76,768.68,769.58,3800.0,756.3326,756.8242,755.7623,756.6472,3800.0
2023-07-21 15:00:00,769.07,769.8,768.85,769.8,2270.0,756.1458,756.8635,755.9295,756.8635,2270.0
2023-07-21 15:05:00,769.62,769.69,768.7,769.44,2137.0,756.6866,756.7554,755.782,756.5096,2137.0
2023-07-21 15:10:00,769.44,769.44,768.58,769.04,9093.0,756.5096,756.5096,755.664,756.1163,9093.0
2023-07-21 15:15:00,769.06,769.94,768.85,769.94,2817.0,756.136,757.0012,755.9295,757.0012,2817.0
2023-07-21 15:20:00,768.45,768.67,768.38,768.38,735.0,755.5362,755.7525,755.4674,755.4674,735.0
2023-07-21 15:25:00,768.36,769.16,768.36,768.74,1100.0,755.4477,756.2343,755.4477,755.8213,1100.0
2023-07-21 15:30:00,769.4,769.59,769.26,769.26,687.0,756.4702,756.6571,756.3326,756.3326,687.0
2023-07-21 15:35:00,769.55,769.55,769.18,769.5,5232.0,756.6177,756.6177,756.2539,756.5686,5232.0
2023-07-21 15:40:00,768.78,769.11,768.57,769.11,1212.0,755.8607,756.1851,755.6542,756.1851,1212.0
2023-07-21 15:45:00,768.65,769.15,768.65,768.98,1701.0,755.7329,756.2244,755.7329,756.0573,1701.0
2023-07-21 15:50:00,769.0,770.49,768.84,770.05,14957.0,756.077,757.5419,755.9197,757.1093,14957.0
2023-07-21 15:55:00,769.54,769.54,768.59,769.0,12582.0,756.6079,756.6079,755.6739,756.077,12582.0
2023-07-24 09:30:00,770.54,771.95,769.53,771.95,4271.0,757.5911,758.9774,756.5981,758.9774,4271.0
2023-07-24 09:35:00,771.95,777.86,771.09,777.86,4675.0,758.9774,764.7881,758.1318,764.7881,4675.0
2023-07-24 09:40:00,776.52,776.77,773.36,773.37,2814.0,763.4706,763.7164,760.3637,760.3735,2814.0
2023-07-24 09:45:00,773.78,773.78,773.58,773.58,300.0,760.7766,760.7766,760.58,760.58,300.0
2023-07-24 09:50:00,773.78,773.78,772.68,772.82,1200.0,760.7766,760.7766,759.6951,759.8328,1200.0
2023-07-24 09:55:00,771.83,772.32,771.54,772.32,400.0,758.8594,759.3412,758.5743,759.3412,400.0
2023-07-24 10:00:00,772.83,772.83,771.57,771.57,400.0,759.8426,759.8426,758.6038,758.6038,400.0
2023-07-24 10:05:00,771.52,772.2,771.5,772.2,1200.0,758.5546,759.2232,758.535,759.2232,1200.0
2023-07-24 10:10:00,770.11,770.11,770.11,770.11,100.0,757.1683,757.1683,757.1683,757.1683,100.0
2023-07-24 10:15:00,770.07,770.07,770.07,770.07,100.0,757.129,757.129,757.129,757.129,100.0
2023-07-24 10:20:00,770.0,770.44,769.0,769.0,505.0,757.0602,757.4928,756.077,756.077,505.0
2023-07-24 10:25:00,769.04,770.45,768.81,770.45,2117.0,756.1163,757.5026,755.8902,757.5026,2117.0
2023-07-24 10:30:00,769.94,770.18,769.14,769.14,300.0,757.0012,757.2371,756.2146,756.2146,300.0
2023-07-24 10:35:00,768.53,769.0,767.36,767.36,1877.0,755.6149,756.077,754.4645,754.4645,1877.0
2023-07-24 10:40:00,767.14,768.89,767.14,768.11,500.0,754.2482,755.9688,754.2482,755.2019,500.0
2023-07-24 10:45:00,767.86,767.86,767.86,767.86,100.0,754.9561,754.9561,754.9561,754.9561,100.0
2023-07-24 10:50:00,767.78,768.22,767.74,768.22,600.0,754.8775,755.3101,754.8381,755.3101,600.0
2023-07-24 10:55:00,767.92,768.79,767.89,768.26,582.0,755.0151,755.8705,754.9856,755.3494,582.0
2023-07-24 11:00:00,768.44,768.44,768.43,768.44,100.0,755.5264,755.5264,755.5165,755.5264,100.0
2023-07-24 11:05:00,767.92,769.29,767.92,768.58,7216.0,755.0151,756.3621,755.0151,755.664,7216.0
2023-07-24 11:10:00,768.98,769.21,768.91,768.96,2676.0,756.0573,756.2834,755.9885,756.0376,2676.0
2023-07-24 11:15:00,768.98,769.0,768.81,769.0,300.0,756.0573,756.077,755.8902,756.077,300.0
2023-07-24 11:20:00,769.28,769.28,769.27,769.28,100.0,756.3523,756.3523,756.3424,756.3523,100.0
2023-07-24 11:25:00,768.83,769.39,768.51,769.38,1000.0,755.9098,756.4604,755.5952,756.4506,1000.0
2023-07-24 11:30:00,769.03,769.03,768.8,769.0,392.0,756.1065,756.1065,755.8803,756.077,392.0
2023-07-24 11:35:00,768.59,768.59,768.59,768.59,100.0,755.6739,755.6739,755.6739,755.6739,100.0
2023-07-24 11:40:00,768.96,768.96,768.95,768.96,100.0,756.0376,756.0376,756.0278,756.0376,100.0
2023-07-24 11:45:00,769.0,769.0,768.58,768.96,1016.0,756.077,756.077,755.664,756.0376,1016.0
2023-07-24 11:50:00,769.1,769.37,769.1,769.37,300.0,756.1753,756.4408,756.1753,756.4408,300.0
2023-07-24 11:55:00,770.06,770.06,770.01,770.01,333.0,757.1192,757.1192,757.07,757.07,333.0
2023-07-24 12:00:00,769.86,770.43,769.85,770.42,864.0,756.9225,757.4829,756.9127,757.4731,864.0
2023-07-24 12:05:00,770.01,770.01,769.76,769.86,701.0,757.07,757.07,756.8242,756.9225,701.0
2023-07-24 12:10:00,769.86,769.86,769.86,769.86,0.0,756.9225,756.9225,756.9225,756.9225,0.0
2023-07-24 12:15:00,769.01,769.49,769.0,769.49,400.0,756.0868,756.5587,756.077,756.5587,400.0
2023-07-24 12:20:00,769.32,769.32,768.82,768.82,200.0,756.3916,756.3916,755.9,755.9,200.0
2023-07-24 12:25:00,768.56,768.89,768.46,768.89,400.0,755.6444,755.9688,755.546,755.9688,400.0
2023-07-24 12:30:00,768.98,769.03,768.98,769.03,200.0,756.0573,756.1065,756.0573,756.1065,200.0
2023-07-24 12:35:00,769.05,769.43,769.05,769.43,200.0,756.1261,756.4997,756.1261,756.4997,200.0
2023-07-24 12:40:00,769.81,770.3,769.81,770.3,400.0,756.8734,757.3551,756.8734,757.3551,400.0
2023-07-24 12:45:00,770.24,770.24,769.88,769.88,509.0,757.2961,757.2961,756.9422,756.9422,509.0
2023-07-24 12:50:00,769.93,770.95,769.93,770.95,3942.0,756.9913,757.9942,756.9913,757.9942,3942.0
2023-07-24 12:55:00,770.96,771.28,770.96,771.28,321.0,758.004,758.3187,758.004,758.3187,321.0
2023-07-24 13:00:00,771.09,771.09,770.01,770.01,500.0,758.1318,758.1318,757.07,757.07,500.0
2023-07-24 13:05:00,770.66,770.67,770.66,770.67,200.0,757.7091,757.7189,757.7091,757.7189,200.0
2023-07-24 13:10:00,770.85,771.34,770.85,771.34,531.0,757.8959,758.3776,757.8959,758.3776,531.0
2023-07-24 13:15:00,771.68,771.68,771.49,771.65,600.0,758.7119,758.7119,758.5251,758.6824,600.0
2023-07-24 13:20:00,771.65,771.65,771.65,771.65,0.0,758.6824,758.6824,758.6824,758.6824,0.0
2023-07-24 13:25:00,771.65,771.65,771.65,771.65,0.0,758.6824,758.6824,758.6824,758.6824,0.0
2023-07-24 13:30:00,771.12,771.13,770.53,770.73,633.0,758.1613,758.1712,757.5813,757.7779,633.0
2023-07-24 13:35:00,771.05,771.63,770.98,771.63,500.0,758.0925,758.6628,758.0237,758.6628,500.0
2023-07-24 13:40:00,771.47,772.0,771.47,771.8,773.0,758.5055,759.0266,758.5055,758.8299,773.0
2023-07-24 13:45:00,771.21,771.21,770.93,770.93,800.0,758.2498,758.2498,757.9745,757.9745,800.0
2023-07-24 13:50:00,770.91,770.91,770.85,770.85,200.0,757.9549,757.9549,757.8959,757.8959,200.0
2023-07-24 13:55:00,770.96,772.74,770.96,772.74,900.0,758.004,759.7541,758.004,759.7541,900.0
2023-07-24 14:00:00,772.89,772.89,772.78,772.78,311.0,759.9016,759.9016,759.7934,759.7934,311.0
2023-07-24 14:05:00,772.85,773.23,772.83,773.23,600.0,759.8623,760.2359,759.8426,760.2359,600.0
2023-07-24 14:10:00,773.94,773.94,773.44,773.44,400.0,760.934,760.934,760.4424,760.4424,400.0
2023-07-24 14:15:00,773.45,774.56,773.01,773.63,2666.0,760.4522,761.5435,760.0196,760.6292,2666.0
2023-07-24 14:20:00,773.01,773.01,772.82,772.83,200.0,760.0196,760.0196,759.8328,759.8426,200.0
2023-07-24 14:25:00,773.3,773.47,772.62,772.65,746.0,760.3047,760.4719,759.6361,759.6656,746.0
2023-07-24 14:30:00,772.01,773.3,772.01,772.16,2107.0,759.0364,760.3047,759.0364,759.1839,2107.0
2023-07-24 14:35:00,773.04,773.05,771.87,771.88,300.0,760.0491,760.0589,758.8987,758.9086,300.0
2023-07-24 14:40:00,771.88,771.88,771.87,771.88,100.0,758.9086,758.9086,758.8987,758.9086,100.0
2023-07-24 14:45:00,771.88,771.88,771.88,771.88,0.0,758.9086,758.9086,758.9086,758.9086,0.0
2023-07-24 14:50:00,772.13,773.51,772.13,773.51,1423.0,759.1544,760.5112,759.1544,760.5112,1423.0
2023-07-24 14:55:00,773.29,774.88,773.28,774.88,4430.0,760.2949,761.8582,760.285,761.8582,4430.0
2023-07-24 15:00:00,774.88,774.88,773.87,774.76,2310.0,761.8582,761.8582,760.8651,761.7402,2310.0
2023-07-24 15:05:00,774.69,775.38,774.25,774.71,2709.0,761.6713,762.3498,761.2387,761.691,2709.0
2023-07-24 15:10:00,774.68,775.0,774.43,774.43,1257.0,761.6615,761.9761,761.4157,761.4157,1257.0
2023-07-24 15:15:00,774.16,774.66,774.16,774.54,798.0,761.1503,761.6419,761.1503,761.5239,798.0
2023-07-24 15:20:00,774.63,775.23,774.49,775.23,1770.0,761.6124,762.2023,761.4747,762.2023,1770.0
2023-07-24 15:25:00,775.15,775.79,773.95,773.95,3752.0,762.1236,762.7529,760.9438,760.9438,3752.0
2023-07-24 15:30:00,774.66,775.26,774.47,774.48,3768.0,761.6419,762.2318,761.455,761.4649,3768.0
2023-07-24 15:35:00,774.42,774.45,773.64,773.68,1005.0,761.4059,761.4354,760.639,760.6783,1005.0
2023-07-24 15:40:00,773.57,773.85,773.56,773.85,500.0,760.5702,760.8455,760.5603,760.8455,500.0
2023-07-24 15:45:00,773.22,773.6,772.37,772.37,3713.0,760.2261,760.5997,759.3903,759.3903,3713.0
2023-07-24 15:50:00,772.54,772.54,769.66,769.86,6191.0,759.5575,759.5575,756.7259,756.9225,6191.0
2023-07-24 15:55:00,769.71,771.11,769.24,769.27,13796.0,756.775,758.1515,756.3129,756.3424,13796.0
2023-07-25 09:30:00,767.1,767.16,765.0,765.0,7469.0,754.2089,754.2679,752.1442,752.1442,7469.0
2023-07-25 09:35:00,768.71,768.71,768.71,768.71,100.0,755.7918,755.7918,755.7918,755.7918,100.0
2023-07-25 09:40:00,769.79,769.79,766.56,766.56,307.0,756.8537,756.8537,753.678,753.678,307.0
2023-07-25 09:45:00,764.5,766.77,764.5,766.18,1810.0,751.6526,753.8844,751.6526,753.3044,1810.0
2023-07-25 09:50:00,766.53,767.09,765.95,767.09,1100.0,753.6485,754.1991,753.0782,754.1991,1100.0
2023-07-25 09:55:00,765.2,766.2,765.2,766.2,300.0,752.3408,753.324,752.3408,753.324,300.0
2023-07-25 10:00:00,766.48,766.77,766.48,766.67,400.0,753.5993,753.8844,753.5993,753.7861,400.0
2023-07-25 10:05:00,766.85,766.98,766.85,766.98,200.0,753.9631,754.0909,753.9631,754.0909,200.0
2023-07-25 10:10:00,768.29,768.29,767.94,767.94,200.0,755.3789,755.3789,755.0348,755.0348,200.0
2023-07-25 10:15:00,768.33,768.33,767.25,767.37,910.0,755.4182,755.4182,754.3564,754.4744,910.0
2023-07-25 10:20:00,767.68,768.53,767.68,768.07,811.0,754.7792,755.6149,754.7792,755.1626,811.0
2023-07-25 10:25:00,768.93,769.39,768.02,768.03,2817.0,756.0081,756.4604,755.1134,755.1233,2817.0
2023-07-25 10:30:00,767.36,767.36,766.85,766.86,1050.0,754.4645,754.4645,753.9631,753.9729,1050.0
2023-07-25 10:35:00,767.44,767.45,767.44,767.45,300.0,754.5432,754.553,754.5432,754.553,300.0
2023-07-25 10:40:00,766.67,766.86,765.2,765.2,5080.0,753.7861,753.9729,752.3408,752.3408,5080.0
2023-07-25 10:45:00,766.2,766.2,765.14,765.14,300.0,753.324,753.324,752.2818,752.2818,300.0
2023-07-25 10:50:00,766.27,766.27,766.27,766.27,100.0,753.3928,753.3928,753.3928,753.3928,100.0
2023-07-25 10:55:00,766.32,766.32,765.97,765.98,200.0,753.442,753.442,753.0979,753.1077,200.0
2023-07-25 11:00:00,766.13,766.13,766.07,766.08,300.0,753.2552,753.2552,753.1962,753.206,300.0
2023-07-25 11:05:00,766.76,767.73,766.76,767.14,616.0,753.8746,754.8283,753.8746,754.2482,616.0
2023-07-25 11:10:00,767.14,767.14,767.14,767.14,0.0,754.2482,754.2482,754.2482,754.2482,0.0
2023-07-25 11:15:00,767.33,767.33,767.33,767.33,100.0,754.435,754.435,754.435,754.435,100.0
2023-07-25 11:20:00,767.67,768.44,767.5,768.44,300.0,754.7693,755.5264,754.6022,755.5264,300.0
2023-07-25 11:25:00,768.1,768.1,767.66,767.79,1200.0,755.1921,755.1921,754.7595,754.8873,1200.0
2023-07-25 11:30:00,767.84,767.84,767.82,767.82,300.0,754.9365,754.9365,754.9168,754.9168,300.0
2023-07-25 11:35:00,768.85,769.51,768.85,769.1,700.0,755.9295,756.5784,755.9295,756.1753,700.0
2023-07-25 11:40:00,768.96,768.96,768.79,768.79,200.0,756.0376,756.0376,755.8705,755.8705,200.0
2023-07-25 11:45:00,768.9,769.13,768.9,769.13,200.0,755.9787,756.2048,755.9787,756.2048,200.0
2023-07-25 11:50:00,769.26,769.27,768.55,768.56,400.0,756.3326,756.3424,755.6345,755.6444,400.0
2023-07-25 11:55:00,768.64,768.64,768.61,768.61,200.0,755.723,755.723,755.6935,755.6935,200.0
2023-07-25 12:00:00,769.07,769.07,769.06,769.07,100.0,756.1458,756.1458,756.136,756.1458,100.0
2023-07-25 12:05:00,769.05,769.24,769.05,769.24,200.0,756.1261,756.3129,756.1261,756.3129,200.0
2023-07-25 12:10:00,769.44,769.44,769.43,769.44,406.0,756.5096,756.5096,756.4997,756.5096,406.0
2023-07-25 12:15:00,769.23,769.23,769.23,769.23,100.0,756.3031,756.3031,756.3031,756.3031,100.0
2023-07-25 12:20:00,769.98,770.1,769.98,770.1,200.0,757.0405,757.1585,757.0405,757.1585,200.0
2023-07-25 12:25:00,770.05,770.07,769.59,769.59,300.0,757.1093,757.129,756.6571,756.6571,300.0
2023-07-25 12:30:00,769.51,769.62,769.32,769.32,300.0,756.5784,756.6866,756.3916,756.3916,300.0
2023-07-25 12:35:00,768.31,768.31,768.3,768.31,100.0,755.3986,755.3986,755.3887,755.3986,100.0
2023-07-25 12:40:00,768.31,768.31,768.31,768.31,0.0,755.3986,755.3986,755.3986,755.3986,0.0
2023-07-25 12:45:00,768.22,768.42,767.98,767.98,300.0,755.3101,755.5067,755.0741,755.0741,300.0
2023-07-25 12:50:00,767.98,767.98,767.98,767.98,100.0,755.0741,755.0741,755.0741,755.0741,100.0
2023-07-25 12:55:00,767.98,767.98,767.98,767.98,0.0,755.0741,755.0741,755.0741,755.0741,0.0
2023-07-25 13:00:00,767.98,767.98,767.98,767.98,0.0,755.0741,755.0741,755.0741,755.0741,0.0
2023-07-25 13:05:00,767.99,768.08,767.81,768.08,916.0,755.0839,755.1724,754.907,755.1724,916.0
2023-07-25 13:10:00,768.08,768.08,768.08,768.08,0.0,755.1724,755.1724,755.1724,755.1724,0.0
2023-07-25 13:15:00,768.08,768.08,768.08,768.08,0.0,755.1724,755.1724,755.1724,755.1724,0.0
2023-07-25 13:20:00,768.66,768.99,768.64,768.99,300.0,755.7427,756.0671,755.723,756.0671,300.0
2023-07-25 13:25:00,768.98,769.28,768.97,769.28,300.0,756.0573,756.3523,756.0475,756.3523,300.0
2023-07-25 13:30:00,769.28,769.28,769.28,769.28,0.0,756.3523,756.3523,756.3523,756.3523,0.0
2023-07-25 13:35:00,769.28,769.28,769.28,769.28,0.0,756.3523,756.3523,756.3523,756.3523,0.0
2023-07-25 13:40:00,769.28,769.28,769.28,769.28,0.0,756.3523,756.3523,756.3523,756.3523,0.0
2023-07-25 13:45:00,769.08,769.34,769.08,769.34,707.0,756.1556,756.4113,756.1556,756.4113,707.0
2023-07-25 13:50:00,769.14,769.14,769.14,769.14,100.0,756.2146,756.2146,756.2146,756.2146,100.0
2023-07-25 13:55:00,768.77,769.04,768.77,769.04,200.0,755.8508,756.1163,755.8508,756.1163,200.0
2023-07-25 14:00:00,768.73,768.91,768.73,768.91,200.0,755.8115,755.9885,755.8115,755.9885,200.0
2023-07-25 14:05:00,769.19,769.19,768.75,768.75,200.0,756.2638,756.2638,755.8312,755.8312,200.0
2023-07-25 14:10:00,769.16,769.87,768.86,769.87,400.0,756.2343,756.9323,755.9393,756.9323,400.0
2023-07-25 14:15:00,769.81,769.81,769.21,769.21,237.0,756.8734,756.8734,756.2834,756.2834,237.0
2023-07-25 14:20:00,769.07,769.25,769.07,769.25,200.0,756.1458,756.3228,756.1458,756.3228,200.0
2023-07-25 14:25:00,769.13,769.15,769.13,769.15,200.0,756.2048,756.2244,756.2048,756.2244,200.0
2023-07-25 14:30:00,769.05,769.93,768.86,769.93,1601.0,756.1261,756.9913,755.9393,756.9913,1601.0
2023-07-25 14:35:00,770.45,770.45,770.05,770.28,447.0,757.5026,757.5026,757.1093,757.3355,447.0
2023-07-25 14:40:00,770.04,770.04,769.79,769.79,204.0,757.0995,757.0995,756.8537,756.8537,204.0
2023-07-25 14:45:00,770.23,770.79,770.12,770.58,2491.0,757.2863,757.8369,757.1781,757.6304,2491.0
2023-07-25 14:50:00,770.33,770.33,769.61,769.61,428.0,757.3846,757.3846,756.6767,756.6767,428.0
2023-07-25 14:55:00,769.16,769.27,768.56,768.56,566.0,756.2343,756.3424,755.6444,755.6444,566.0
2023-07-25 15:00:00,768.02,768.02,767.85,767.85,1125.0,755.1134,755.1134,754.9463,754.9463,1125.0
2023-07-25 15:05:00,768.75,768.92,768.75,768.92,300.0,755.8312,755.9983,755.8312,755.9983,300.0
2023-07-25 15:10:00,769.03,769.03,768.66,768.66,310.0,756.1065,756.1065,755.7427,755.7427,310.0
2023-07-25 15:15:00,768.31,768.72,768.31,768.33,800.0,755.3986,755.8017,755.3986,755.4182,800.0
2023-07-25 15:20:00,768.8,768.9,768.5,768.5,700.0,755.8803,755.9787,755.5854,755.5854,700.0
2023-07-25 15:25:00,768.82,768.89,768.39,768.66,1200.0,755.9,755.9688,755.4772,755.7427,1200.0
2023-07-25 15:30:00,768.72,768.74,768.18,768.3,828.0,755.8017,755.8213,755.2708,755.3887,828.0
2023-07-25 15:35:00,768.39,768.4,767.93,768.24,700.0,755.4772,755.4871,755.025,755.3297,700.0
2023-07-25 15:40:00,767.92,768.0,766.39,766.52,13603.0,755.0151,755.0938,753.5108,753.6386,13603.0
2023-07-25 15:45:00,766.28,766.93,766.27,766.76,900.0,753.4027,754.0418,753.3928,753.8746,900.0
2023-07-25 15:50:00,766.78,768.93,766.4,767.55,5432.0,753.8943,756.0081,753.5207,754.6513,5432.0
2023-07-25 15:55:00,767.72,767.75,766.57,766.81,8683.0,754.8185,754.848,753.6878,753.9238,8683.0
2023-07-26 09:30:00,759.53,759.53,759.53,759.53,3388.0,746.7661,746.7661,746.7661,746.7661,3388.0
2023-07-26 09:35:00,763.0,764.01,762.37,763.87,640.0,750.1778,751.1708,749.5584,751.0332,640.0
2023-07-26 09:40:00,764.65,764.65,764.65,764.65,100.0,751.8001,751.8001,751.8001,751.8001,100.0
2023-07-26 09:45:00,765.56,765.56,761.99,762.0,830.0,752.6948,752.6948,749.1848,749.1946,830.0
2023-07-26 09:50:00,762.71,764.55,761.33,762.93,692.0,749.8927,751.7018,748.5359,750.109,692.0
2023-07-26 09:55:00,763.72,763.72,761.91,761.91,1243.0,750.8857,750.8857,749.1061,749.1061,1243.0
2023-07-26 10:00:00,761.91,761.91,761.91,761.91,0.0,749.1061,749.1061,749.1061,749.1061,0.0
2023-07-26 10:05:00,762.89,762.89,762.18,762.74,332.0,750.0696,750.0696,749.3716,749.9222,332.0
2023-07-26 10:10:00,761.91,762.22,761.91,762.22,200.0,749.1061,749.4109,749.1061,749.4109,200.0
2023-07-26 10:15:00,762.24,762.62,761.9,762.62,1402.0,749.4306,749.8042,749.0963,749.8042,1402.0
2023-07-26 10:20:00,761.79,761.99,761.09,761.5,1330.0,748.9881,749.1848,748.2999,748.703,1330.0
2023-07-26 10:25:00,761.62,763.21,761.62,763.12,1148.0,748.821,750.3843,748.821,750.2958,1148.0
2023-07-26 10:30:00,763.87,763.87,762.97,762.97,600.0,751.0332,751.0332,750.1483,750.1483,600.0
2023-07-26 10:35:00,763.51,763.59,762.93,763.59,600.0,750.6792,750.7579,750.109,750.7579,600.0
2023-07-26 10:40:00,763.1,763.1,762.06,762.06,200.0,750.2761,750.2761,749.2536,749.2536,200.0
2023-07-26 10:45:00,761.26,761.26,760.65,761.08,1506.0,748.467,748.467,747.8673,748.2901,1506.0
2023-07-26 10:50:00,760.51,760.51,759.32,759.79,1611.0,747.7296,747.7296,746.5596,747.0217,1611.0
2023-07-26 10:55:00,759.19,760.79,759.18,760.79,968.0,746.4318,748.0049,746.422,748.0049,968.0
2023-07-26 11:00:00,762.3,762.56,761.83,762.56,562.0,749.4896,749.7452,749.0275,749.7452,562.0
2023-07-26 11:05:00,763.02,764.64,763.02,764.47,500.0,750.1975,751.7902,750.1975,751.6231,500.0
2023-07-26 11:10:00,764.07,764.7,763.48,764.7,2661.0,751.2298,751.8492,750.6497,751.8492,2661.0
2023-07-26 11:15:00,764.91,765.44,764.21,764.71,843.0,752.0557,752.5768,751.3675,751.8591,843.0
2023-07-26 11:20:00,765.13,765.14,764.16,764.16,200.0,752.272,752.2818,751.3183,751.3183,200.0
2023-07-26 11:25:00,764.25,764.25,762.93,763.41,731.0,751.4068,751.4068,750.109,750.5809,731.0
2023-07-26 11:30:00,762.6,763.04,762.6,763.04,200.0,749.7845,750.2171,749.7845,750.2171,200.0
2023-07-26 11:35:00,763.12,763.12,762.62,762.81,600.0,750.2958,750.2958,749.8042,749.991,600.0
2023-07-26 11:40:00,762.94,764.05,762.94,764.05,300.0,750.1188,751.2102,750.1188,751.2102,300.0
2023-07-26 11:45:00,763.32,764.23,763.32,764.23,500.0,750.4924,751.3871,750.4924,751.3871,500.0
2023-07-26 11:50:00,764.79,764.79,764.73,764.74,355.0,751.9377,751.9377,751.8787,751.8886,355.0
2023-07-26 11:55:00,765.45,765.46,765.45,765.45,303.0,752.5866,752.5965,752.5866,752.5866,303.0
2023-07-26 12:00:00,765.26,765.26,765.26,765.26,400.0,752.3998,752.3998,752.3998,752.3998,400.0
2023-07-26 12:05:00,765.43,765.43,765.34,765.35,200.0,752.567,752.567,752.4785,752.4883,200.0
2023-07-26 12:10:00,765.86,766.58,765.71,766.1,1202.0,752.9897,753.6976,752.8423,753.2257,1202.0
2023-07-26 12:15:00,766.11,766.11,766.11,766.11,100.0,753.2355,753.2355,753.2355,753.2355,100.0
2023-07-26 12:20:00,766.26,766.55,766.26,766.36,400.0,753.383,753.6681,753.383,753.4813,400.0
2023-07-26 12:25:00,766.39,766.66,766.21,766.66,1229.0,753.5108,753.7763,753.3339,753.7763,1229.0
2023-07-26 12:30:00,766.14,766.14,766.04,766.05,200.0,753.265,753.265,753.1667,753.1765,200.0
2023-07-26 12:35:00,766.45,766.51,766.08,766.45,1041.0,753.5698,753.6288,753.206,753.5698,1041.0
2023-07-26 12:40:00,766.4,766.4,765.77,765.78,500.0,753.5207,753.5207,752.9013,752.9111,500.0
2023-07-26 12:45:00,765.76,765.78,765.28,765.28,706.0,752.8914,752.9111,752.4195,752.4195,706.0
2023-07-26 12:50:00,765.82,765.83,765.79,765.8,400.0,752.9504,752.9602,752.9209,752.9307,400.0
2023-07-26 12:55:00,765.79,766.82,765.14,766.82,1402.0,752.9209,753.9336,752.2818,753.9336,1402.0
2023-07-26 13:00:00,765.64,765.64,765.54,765.59,300.0,752.7734,752.7734,752.6751,752.7243,300.0
2023-07-26 13:05:00,765.55,765.55,764.99,765.5,1200.0,752.6849,752.6849,752.1344,752.6358,1200.0
2023-07-26 13:10:00,765.89,766.73,765.89,766.63,600.0,753.0192,753.8451,753.0192,753.7468,600.0
2023-07-26 13:15:00,766.75,766.8,766.75,766.8,300.0,753.8648,753.9139,753.8648,753.9139,300.0
2023-07-26 13:20:00,766.79,766.79,766.18,766.43,516.0,753.9041,753.9041,753.3044,753.5502,516.0
2023-07-26 13:25:00,766.04,766.04,765.36,765.36,900.0,753.1667,753.1667,752.4981,752.4981,900.0
2023-07-26 13:30:00,765.22,765.44,765.21,765.44,200.0,752.3605,752.5768,752.3507,752.5768,200.0
2023-07-26 13:35:00,765.16,765.16,764.59,764.92,610.0,752.3015,752.3015,751.7411,752.0655,610.0
2023-07-26 13:40:00,764.98,765.25,764.9,765.25,1201.0,752.1245,752.39,752.0459,752.39,1201.0
2023-07-26 13:45:00,765.93,765.93,764.97,764.97,301.0,753.0586,753.0586,752.1147,752.1147,301.0
2023-07-26 13:50:00,764.97,764.97,764.97,764.97,0.0,752.1147,752.1147,752.1147,752.1147,0.0
2023-07-26 13:55:00,765.35,765.83,765.25,765.83,600.0,752.4883,752.9602,752.39,752.9602,600.0
2023-07-26 14:00:00,765.19,766.06,765.16,765.91,1401.0,752.331,753.1864,752.3015,753.0389,1401.0
2023-07-26 14:05:00,765.33,765.41,765.08,765.19,400.0,752.4686,752.5473,752.2228,752.331,400.0
2023-07-26 14:10:00,765.65,765.77,764.98,765.51,1873.0,752.7833,752.9013,752.1245,752.6456,1873.0
2023-07-26 14:15:00,765.38,765.55,765.38,765.55,200.0,752.5178,752.6849,752.5178,752.6849,200.0
2023-07-26 14:20:00,765.56,765.57,765.55,765.57,400.0,752.6948,752.7046,752.6849,752.7046,400.0
2023-07-26 14:25:00,765.49,766.66,765.47,766.63,1200.0,752.626,753.7763,752.6063,753.7468,1200.0
2023-07-26 14:30:00,765.71,765.71,765.13,765.37,1240.0,752.8423,752.8423,752.272,752.508,1240.0
2023-07-26 14:35:00,765.28,767.27,765.28,766.64,1000.0,752.4195,754.376,752.4195,753.7566,1000.0
2023-07-26 14:40:00,767.91,768.86,767.9,768.85,875.0,755.0053,755.9393,754.9955,755.9295,875.0
2023-07-26 14:45:00,768.43,768.52,766.97,767.13,800.0,755.5165,755.605,754.0811,754.2384,800.0
2023-07-26 14:50:00,766.64,767.2,765.68,766.87,3261.0,753.7566,754.3072,752.8128,753.9828,3261.0
2023-07-26 14:55:00,766.48,766.5,764.83,765.05,2600.0,753.5993,753.619,751.977,752.1933,2600.0
2023-07-26 15:00:00,764.66,767.04,764.66,766.31,1700.0,751.8099,754.1499,751.8099,753.4322,1700.0
2023-07-26 15:05:00,766.07,766.2,763.02,763.26,2399.0,753.1962,753.324,750.1975,750.4334,2399.0
2023-07-26 15:10:00,763.24,764.74,763.23,764.74,801.0,750.4138,751.8886,750.4039,751.8886,801.0
2023-07-26 15:15:00,764.99,765.14,762.88,763.26,2900.0,752.1344,752.2818,750.0598,750.4334,2900.0
2023-07-26 15:20:00,763.75,763.93,762.93,763.52,1298.0,750.9152,751.0922,750.109,750.6891,1298.0
2023-07-26 15:25:00,763.1,763.78,763.1,763.78,650.0,750.2761,750.9447,750.2761,750.9447,650.0
2023-07-26 15:30:00,763.12,764.08,763.12,763.38,2400.0,750.2958,751.2397,750.2958,750.5514,2400.0
2023-07-26 15:35:00,763.44,764.03,762.96,764.03,2647.0,750.6104,751.1905,750.1385,751.1905,2647.0
2023-07-26 15:40:00,763.56,764.43,763.56,764.08,1100.0,750.7284,751.5838,750.7284,751.2397,1100.0
2023-07-26 15:45:00,764.59,764.86,763.85,763.88,4075.0,751.7411,752.0065,751.0135,751.043,4075.0
2023-07-26 15:50:00,763.65,763.97,761.84,762.41,6653.0,750.8169,751.1315,749.0373,749.5977,6653.0
2023-07-26 15:55:00,761.85,762.6,760.38,762.54,15148.0,749.0471,749.7845,747.6018,749.7255,15148.0
2023-07-27 09:30:00,735.63,737.44,735.63,737.0,799.0,723.2678,725.0473,723.2678,724.6147,799.0
2023-07-27 09:35:00,741.1,744.82,736.0,744.82,32152.0,728.6458,732.3033,723.6315,732.3033,32152.0
2023-07-27 09:40:00,740.64,747.33,740.64,744.8,7489.0,728.1936,734.7711,728.1936,732.2837,7489.0
2023-07-27 09:45:00,745.63,750.0,744.8,750.0,4560.0,733.0997,737.3963,732.2837,737.3963,4560.0
2023-07-27 09:50:00,751.65,751.76,745.52,749.01,2085.0,739.0185,739.1267,732.9916,736.4229,2085.0
2023-07-27 09:55:00,748.56,750.0,746.59,747.37,2200.0,735.9805,737.3963,734.0436,734.8105,2200.0
2023-07-27 10:00:00,748.01,748.53,739.16,740.02,10103.0,735.4397,735.951,726.7384,727.584,10103.0
2023-07-27 10:05:00,737.0,739.49,737.0,737.99,1903.0,724.6147,727.0629,724.6147,725.5881,1903.0
2023-07-27 10:10:00,737.99,738.16,736.0,736.5,4808.0,725.5881,725.7552,723.6315,724.1231,4808.0
2023-07-27 10:15:00,736.93,737.39,732.0,732.0,5480.0,724.5459,724.9982,719.6988,719.6988,5480.0
2023-07-27 10:20:00,730.22,731.64,725.02,729.84,7567.0,717.9487,719.3448,712.8361,717.5751,7567.0
2023-07-27 10:25:00,728.96,728.96,728.0,728.07,1300.0,716.7098,716.7098,715.766,715.8348,1300.0
2023-07-27 10:30:00,728.08,733.88,727.46,733.74,12114.0,715.8446,721.5472,715.235,721.4095,12114.0
2023-07-27 10:35:00,734.17,734.18,731.17,733.75,1246.0,721.8323,721.8421,718.8827,721.4193,1246.0
2023-07-27 10:40:00,732.0,734.54,732.0,733.05,1796.0,719.6988,722.1961,719.6988,720.7311,1796.0
2023-07-27 10:45:00,733.97,734.7,733.72,733.72,700.0,721.6356,722.3534,721.3898,721.3898,700.0
2023-07-27 10:50:00,734.63,737.44,733.89,734.68,2274.0,722.2846,725.0473,721.557,722.3337,2274.0
2023-07-27 10:55:00,733.91,734.75,731.07,731.81,1439.0,721.5767,722.4025,718.7844,719.5119,1439.0
2023-07-27 11:00:00,731.92,734.45,731.92,733.73,786.0,719.6201,722.1076,719.6201,721.3997,786.0
2023-07-27 11:05:00,732.85,732.97,731.94,732.97,500.0,720.5345,720.6525,719.6398,720.6525,500.0
2023-07-27 11:10:00,732.74,732.74,730.39,731.74,1656.0,720.4263,720.4263,718.1158,719.4431,1656.0
2023-07-27 11:15:00,731.51,732.41,730.48,732.36,4751.0,719.217,720.1019,718.2043,720.0527,4751.0
2023-07-27 11:20:00,730.48,732.11,729.93,731.94,8247.0,718.2043,719.8069,717.6635,719.6398,8247.0
2023-07-27 11:25:00,731.17,732.93,730.54,732.93,2353.0,718.8827,720.6131,718.2633,720.6131,2353.0
2023-07-27 11:30:00,732.42,735.3,732.41,735.21,1600.0,720.1117,722.9433,720.1019,722.8548,1600.0
2023-07-27 11:35:00,734.76,734.77,730.28,732.93,9369.0,722.4124,722.4222,718.0077,720.6131,9369.0
2023-07-27 11:40:00,732.35,732.72,730.35,730.66,7577.0,720.0429,720.4067,718.0765,718.3813,7577.0
2023-07-27 11:45:00,731.0,731.27,731.0,731.27,400.0,718.7156,718.981,718.7156,718.981,400.0
2023-07-27 11:50:00,730.55,730.59,727.5,727.88,4649.0,718.2731,718.3124,715.2744,715.648,4649.0
2023-07-27 11:55:00,727.94,731.04,727.94,730.67,2273.0,715.707,718.7549,715.707,718.3911,2273.0
2023-07-27 12:00:00,730.93,733.0,730.93,733.0,1850.0,718.6467,720.6819,718.6467,720.6819,1850.0
2023-07-27 12:05:00,733.78,733.78,733.32,733.32,206.0,721.4488,721.4488,720.9966,720.9966,206.0
2023-07-27 12:10:00,733.02,734.39,733.02,734.39,300.0,720.7016,722.0486,720.7016,722.0486,300.0
2023-07-27 12:15:00,733.49,733.86,733.49,733.86,300.0,721.1637,721.5275,721.1637,721.5275,300.0
2023-07-27 12:20:00,734.08,736.87,734.07,736.87,1479.0,721.7438,724.4869,721.734,724.4869,1479.0
2023-07-27 12:25:00,736.54,737.49,736.05,737.48,1300.0,724.1625,725.0965,723.6807,725.0867,1300.0
2023-07-27 12:30:00,737.4,737.4,736.26,736.26,1150.0,725.008,725.008,723.8872,723.8872,1150.0
2023-07-27 12:35:00,735.55,736.16,735.3,735.62,745.0,723.1891,723.7888,722.9433,723.2579,745.0
2023-07-27 12:40:00,735.62,735.77,735.1,735.1,500.0,723.2579,723.4054,722.7467,722.7467,500.0
2023-07-27 12:45:00,734.55,734.55,733.65,733.65,500.0,722.2059,722.2059,721.321,721.321,500.0
2023-07-27 12:50:00,733.7,735.0,732.49,734.57,2856.0,721.3702,722.6483,720.1805,722.2256,2856.0
2023-07-27 12:55:00,733.95,733.95,730.4,731.22,1900.0,721.616,721.616,718.1256,718.9319,1900.0
2023-07-27 13:00:00,731.29,733.0,730.97,733.0,1292.0,719.0007,720.6819,718.6861,720.6819,1292.0
2023-07-27 13:05:00,732.55,732.56,730.65,731.5,1831.0,720.2395,720.2493,718.3714,719.2072,1831.0
2023-07-27 13:10:00,731.31,731.31,728.97,728.97,500.0,719.0203,719.0203,716.7197,716.7197,500.0
2023-07-27 13:15:00,727.6,728.49,727.6,728.3,1300.0,715.3727,716.2477,715.3727,716.0609,1300.0
2023-07-27 13:20:00,727.68,727.68,727.67,727.68,100.0,715.4514,715.4514,715.4415,715.4514,100.0
2023-07-27 13:25:00,726.98,726.98,726.85,726.85,243.0,714.7631,714.7631,714.6353,714.6353,243.0
2023-07-27 13:30:00,726.57,727.09,726.57,727.09,600.0,714.36,714.8713,714.36,714.8713,600.0
2023-07-27 13:35:00,726.95,726.95,726.34,726.36,300.0,714.7336,714.7336,714.1339,714.1535,300.0
2023-07-27 13:40:00,726.86,726.86,725.43,725.43,7116.0,714.6451,714.6451,713.2392,713.2392,7116.0
2023-07-27 13:45:00,725.5,725.5,724.68,725.2,3400.0,713.308,713.308,712.5018,713.013,3400.0
2023-07-27 13:50:00,725.8,726.87,725.0,725.0,2607.0,713.6029,714.655,712.8164,712.8164,2607.0
2023-07-27 13:55:00,724.92,725.65,724.75,725.65,500.0,712.7377,713.4555,712.5706,713.4555,500.0
2023-07-27 14:00:00,725.29,725.95,724.65,725.83,2428.0,713.1015,713.7504,712.4723,713.6324,2428.0
2023-07-27 14:05:00,726.3,726.97,726.06,726.58,1536.0,714.0945,714.7533,713.8586,714.3698,1536.0
2023-07-27 14:10:00,726.14,726.14,724.78,725.37,4164.0,713.9372,713.9372,712.6001,713.1802,4164.0
2023-07-27 14:15:00,725.6,725.6,724.33,724.58,3800.0,713.4063,713.4063,712.1576,712.4034,3800.0
2023-07-27 14:20:00,724.21,725.68,723.66,725.02,2667.0,712.0397,713.485,711.4989,712.8361,2667.0
2023-07-27 14:25:00,725.21,725.21,721.98,722.62,2279.0,713.0229,713.0229,709.8471,710.4764,2279.0
2023-07-27 14:30:00,723.56,724.34,722.69,722.69,997.0,711.4006,712.1675,710.5452,710.5452,997.0
2023-07-27 14:35:00,722.51,724.07,722.51,723.33,2005.0,710.3682,711.902,710.3682,711.1745,2005.0
2023-07-27 14:40:00,723.27,723.75,723.11,723.33,500.0,711.1155,711.5874,710.9582,711.1745,500.0
2023-07-27 14:45:00,723.34,724.58,723.29,724.18,1252.0,711.1843,712.4034,711.1351,712.0102,1252.0
2023-07-27 14:50:00,724.16,724.61,723.79,724.2,1715.0,711.9905,712.4329,711.6267,712.0298,1715.0
2023-07-27 14:55:00,723.79,723.79,722.73,723.0,5645.0,711.6267,711.6267,710.5845,710.85,5645.0
2023-07-27 15:00:00,722.93,723.43,722.93,723.33,500.0,710.7812,711.2728,710.7812,711.1745,500.0
2023-07-27 15:05:00,722.97,722.97,721.69,721.69,1667.0,710.8205,710.8205,709.562,709.562,1667.0
2023-07-27 15:10:00,721.94,722.42,721.4,722.36,2279.0,709.8078,710.2797,709.2769,710.2208,2279.0
2023-07-27 15:15:00,721.5,721.5,721.07,721.07,700.0,709.3752,709.3752,708.9524,708.9524,700.0
2023-07-27 15:20:00,721.21,721.21,719.2,719.2,1301.0,709.0901,709.0901,707.1139,707.1139,1301.0
2023-07-27 15:25:00,719.86,721.23,719.86,721.23,2556.0,707.7628,709.1097,707.7628,709.1097,2556.0
2023-07-27 15:30:00,721.62,723.95,721.62,723.55,1758.0,709.4932,711.784,709.4932,711.3908,1758.0
2023-07-27 15:35:00,723.26,724.13,722.86,723.45,4500.0,711.1056,711.961,710.7124,711.2924,4500.0
2023-07-27 15:40:00,723.1,723.67,723.1,723.67,1400.0,710.9483,711.5087,710.9483,711.5087,1400.0
2023-07-27 15:45:00,723.94,724.09,721.99,721.99,4743.0,711.7742,711.9217,709.857,709.857,4743.0
2023-07-27 15:50:00,721.98,724.09,721.98,723.42,8084.0,709.8471,711.9217,709.8471,711.2629,8084.0
2023-07-27 15:55:00,723.66,725.67,723.1,725.0,21119.0,711.4989,713.4751,710.9483,712.8164,21119.0
2023-07-28 09:30:00,731.42,734.0,727.68,727.68,4052.0,719.1285,721.6651,715.4514,715.4514,4052.0
2023-07-28 09:35:00,725.3,727.34,724.05,727.34,660.0,713.1113,715.1171,711.8824,715.1171,660.0
2023-07-28 09:40:00,728.54,731.13,728.53,731.13,774.0,716.2969,718.8434,716.2871,718.8434,774.0
2023-07-28 09:45:00,730.3,730.67,728.4,729.55,2603.0,718.0273,718.3911,716.1593,717.2899,2603.0
2023-07-28 09:50:00,732.17,733.06,730.82,731.95,1711.0,719.8659,720.7409,718.5386,719.6496,1711.0
2023-07-28 09:55:00,731.95,733.92,731.95,733.92,825.0,719.6496,721.5865,719.6496,721.5865,825.0
2023-07-28 10:00:00,732.99,734.3,732.7,733.44,1100.0,720.6721,721.9601,720.387,721.1146,1100.0
2023-07-28 10:05:00,734.16,734.29,733.86,734.01,424.0,721.8225,721.9503,721.5275,721.675,424.0
2023-07-28 10:10:00,733.5,733.53,733.36,733.47,743.0,721.1735,721.203,721.0359,721.1441,743.0
2023-07-28 10:15:00,734.24,734.31,732.65,733.05,900.0,721.9011,721.9699,720.3378,720.7311,900.0
2023-07-28 10:20:00,733.32,733.32,732.66,732.78,500.0,720.9966,720.9966,720.3477,720.4656,500.0
2023-07-28 10:25:00,731.22,731.97,730.6,731.97,501.0,718.9319,719.6693,718.3223,719.6693,501.0
2023-07-28 10:30:00,732.23,732.44,732.06,732.44,800.0,719.9249,720.1314,719.7577,720.1314,800.0
2023-07-28 10:35:00,732.03,732.03,730.22,730.5,900.0,719.7283,719.7283,717.9487,718.224,900.0
2023-07-28 10:40:00,731.5,732.06,731.5,731.83,1083.0,719.2072,719.7577,719.2072,719.5316,1083.0
2023-07-28 10:45:00,732.52,732.52,732.52,732.52,100.0,720.21,720.21,720.21,720.21,100.0
2023-07-28 10:50:00,732.5,733.03,732.5,733.03,904.0,720.1904,720.7114,720.1904,720.7114,904.0
2023-07-28 10:55:00,733.0,733.5,733.0,733.5,439.0,720.6819,721.1735,720.6819,721.1735,439.0
2023-07-28 11:00:00,733.09,733.09,732.52,732.52,300.0,720.7704,720.7704,720.21,720.21,300.0
2023-07-28 11:05:00,732.63,732.63,731.6,731.82,800.0,720.3182,720.3182,719.3055,719.5218,800.0
2023-07-28 11:10:00,732.64,733.12,732.61,733.12,703.0,720.328,720.7999,720.2985,720.7999,703.0
2023-07-28 11:15:00,732.83,733.89,732.82,733.89,800.0,720.5148,721.557,720.505,721.557,800.0
2023-07-28 11:20:00,733.48,733.48,732.25,732.36,576.0,721.1539,721.1539,719.9446,720.0527,576.0
2023-07-28 11:25:00,732.33,732.33,732.19,732.3,5350.0,720.0232,720.0232,719.8856,719.9937,5350.0
2023-07-28 11:30:00,732.79,733.1,732.79,733.1,300.0,720.4755,720.7803,720.4755,720.7803,300.0
2023-07-28 11:35:00,731.56,731.97,731.4,731.4,400.0,719.2661,719.6693,719.1088,719.1088,400.0
2023-07-28 11:40:00,729.83,729.87,729.45,729.46,578.0,717.5652,717.6045,717.1916,717.2014,578.0
2023-07-28 11:45:00,729.51,729.53,729.51,729.53,200.0,717.2506,717.2703,717.2506,717.2703,200.0
2023-07-28 11:50:00,729.62,730.49,729.12,730.49,1583.0,717.3588,718.2141,716.8672,718.2141,1583.0
2023-07-28 11:55:00,730.66,731.71,730.66,731.11,1041.0,718.3813,719.4136,718.3813,718.8237,1041.0
2023-07-28 12:00:00,732.03,732.03,732.03,732.03,100.0,719.7283,719.7283,719.7283,719.7283,100.0
2023-07-28 12:05:00,731.6,732.21,731.6,732.21,400.0,719.3055,719.9052,719.3055,719.9052,400.0
2023-07-28 12:10:00,732.02,732.02,731.87,731.94,423.0,719.7184,719.7184,719.5709,719.6398,423.0
2023-07-28 12:15:00,732.33,732.33,731.2,731.2,300.0,720.0232,720.0232,718.9122,718.9122,300.0
2023-07-28 12:20:00,731.61,731.61,731.15,731.53,400.0,719.3153,719.3153,718.863,719.2367,400.0
2023-07-28 12:25:00,731.53,731.53,731.53,731.53,0.0,719.2367,719.2367,719.2367,719.2367,0.0
2023-07-28 12:30:00,731.01,731.23,731.01,731.23,250.0,718.7254,718.9417,718.7254,718.9417,250.0
2023-07-28 12:35:00,730.55,730.55,730.43,730.43,301.0,718.2731,718.2731,718.1551,718.1551,301.0
2023-07-28 12:40:00,730.71,730.71,730.69,730.7,300.0,718.4304,718.4304,718.4108,718.4206,300.0
2023-07-28 12:45:00,730.38,730.38,729.95,729.95,500.0,718.106,718.106,717.6832,717.6832,500.0
2023-07-28 12:50:00,729.92,729.92,729.75,729.75,200.0,717.6537,717.6537,717.4866,717.4866,200.0
2023-07-28 12:55:00,729.31,729.51,728.34,728.34,700.0,717.054,717.2506,716.1003,716.1003,700.0
2023-07-28 13:00:00,727.66,728.3,727.62,728.3,1504.0,715.4317,716.0609,715.3924,716.0609,1504.0
2023-07-28 13:05:00,726.51,726.96,726.51,726.96,1049.0,714.301,714.7435,714.301,714.7435,1049.0
2023-07-28 13:10:00,727.0,727.11,726.36,727.11,1036.0,714.7828,714.8909,714.1535,714.8909,1036.0
2023-07-28 13:15:00,726.72,726.72,726.45,726.45,312.0,714.5075,714.5075,714.242,714.242,312.0
2023-07-28 13:20:00,726.0,726.39,725.89,726.38,539.0,713.7996,714.183,713.6914,714.1732,539.0
2023-07-28 13:25:00,726.2,726.2,726.01,726.01,200.0,713.9962,713.9962,713.8094,713.8094,200.0
2023-07-28 13:30:00,726.64,726.64,726.23,726.24,800.0,714.4288,714.4288,714.0257,714.0356,800.0
2023-07-28 13:35:00,726.05,726.7,726.05,726.7,1100.0,713.8487,714.4878,713.8487,714.4878,1100.0
2023-07-28 13:40:00,725.46,725.46,725.46,725.46,100.0,713.2687,713.2687,713.2687,713.2687,100.0
2023-07-28 13:45:00,725.1,725.44,725.1,725.44,200.0,712.9147,713.249,712.9147,713.249,200.0
2023-07-28 13:50:00,725.04,726.62,724.9,726.62,1938.0,712.8557,714.4092,712.7181,714.4092,1938.0
2023-07-28 13:55:00,726.74,726.74,726.16,726.17,400.0,714.5271,714.5271,713.9569,713.9667,400.0
2023-07-28 14:00:00,726.54,727.06,726.53,727.06,500.0,714.3305,714.8418,714.3207,714.8418,500.0
2023-07-28 14:05:00,727.18,727.54,727.18,727.54,403.0,714.9598,715.3137,714.9598,715.3137,403.0
2023-07-28 14:10:00,728.16,728.16,727.72,727.72,300.0,715.9233,715.9233,715.4907,715.4907,300.0
2023-07-28 14:15:00,727.72,727.72,727.72,727.72,0.0,715.4907,715.4907,715.4907,715.4907,0.0
2023-07-28 14:20:00,727.62,728.96,727.57,728.82,1095.0,715.3924,716.7098,715.3432,716.5722,1095.0
2023-07-28 14:25:00,728.82,728.82,728.82,728.82,0.0,716.5722,716.5722,716.5722,716.5722,0.0
2023-07-28 14:30:00,728.52,728.52,728.52,728.52,100.0,716.2772,716.2772,716.2772,716.2772,100.0
2023-07-28 14:35:00,728.52,728.52,728.52,728.52,0.0,716.2772,716.2772,716.2772,716.2772,0.0
2023-07-28 14:40:00,728.31,728.31,727.93,727.94,710.0,716.0708,716.0708,715.6972,715.707,710.0
2023-07-28 14:45:00,728.32,728.32,727.85,727.85,864.0,716.0806,716.0806,715.6185,715.6185,864.0
2023-07-28 14:50:00,727.86,728.29,727.85,728.21,737.0,715.6283,716.0511,715.6185,715.9724,737.0
2023-07-28 14:55:00,728.2,728.2,727.99,728.0,404.0,715.9626,715.9626,715.7561,715.766,404.0
2023-07-28 15:00:00,727.39,727.62,727.03,727.4,1303.0,715.1662,715.3924,714.8123,715.1761,1303.0
2023-07-28 15:05:00,727.8,727.8,727.8,727.8,260.0,715.5693,715.5693,715.5693,715.5693,260.0
2023-07-28 15:10:00,727.8,728.02,727.62,727.75,800.0,715.5693,715.7856,715.3924,715.5202,800.0
2023-07-28 15:15:00,728.27,728.27,727.8,728.23,900.0,716.0314,716.0314,715.5693,715.9921,900.0
2023-07-28 15:20:00,728.04,728.35,727.78,727.78,1004.0,715.8053,716.1101,715.5497,715.5497,1004.0
2023-07-28 15:25:00,728.47,729.1,728.47,728.55,624.0,716.2281,716.8475,716.2281,716.3067,624.0
2023-07-28 15:30:00,728.44,728.83,728.14,728.66,996.0,716.1986,716.582,715.9036,716.4149,996.0
2023-07-28 15:35:00,728.74,728.74,727.6,727.68,2205.0,716.4935,716.4935,715.3727,715.4514,2205.0
2023-07-28 15:40:00,727.66,727.7,726.63,726.63,900.0,715.4317,715.471,714.419,714.419,900.0
2023-07-28 15:45:00,726.69,727.53,726.42,727.53,2596.0,714.478,715.3039,714.2125,715.3039,2596.0
2023-07-28 15:50:00,727.33,730.2,727.32,729.99,6579.0,715.1072,717.929,715.0974,717.7225,6579.0
2023-07-28 15:55:00,729.84,731.4,729.57,731.29,18572.0,717.5751,719.1088,717.3096,719.0007,18572.0
2023-07-31 09:30:00,733.14,733.14,731.39,731.39,3024.0,720.8196,720.8196,719.099,719.099,3024.0
2023-07-31 09:35:00,732.11,732.11,728.34,731.61,500.0,719.8069,719.8069,716.1003,719.3153,500.0
2023-07-31 09:40:00,731.49,733.12,731.49,732.58,1000.0,719.1973,720.7999,719.1973,720.269,1000.0
2023-07-31 09:45:00,733.16,733.75,733.15,733.44,700.0,720.8393,721.4193,720.8294,721.1146,700.0
2023-07-31 09:50:00,733.77,733.77,732.59,733.63,1500.0,721.439,721.439,720.2788,721.3014,1500.0
2023-07-31 09:55:00,732.99,732.99,728.29,730.32,1602.0,720.6721,720.6721,716.0511,718.047,1602.0
2023-07-31 10:00:00,730.1,730.1,730.1,730.1,200.0,717.8307,717.8307,717.8307,717.8307,200.0
2023-07-31 10:05:00,730.25,730.25,730.04,730.05,200.0,717.9782,717.9782,717.7717,717.7815,200.0
2023-07-31 10:10:00,730.46,732.25,730.46,732.25,1144.0,718.1846,719.9446,718.1846,719.9446,1144.0
2023-07-31 10:15:00,732.91,732.91,732.76,732.76,522.0,720.5935,720.5935,720.446,720.446,522.0
2023-07-31 10:20:00,734.23,734.23,731.59,731.59,1548.0,721.8913,721.8913,719.2956,719.2956,1548.0
2023-07-31 10:25:00,731.89,731.89,731.4,731.41,300.0,719.5906,719.5906,719.1088,719.1187,300.0
2023-07-31 10:30:00,731.55,731.55,729.5,729.5,2613.0,719.2563,719.2563,717.2408,717.2408,2613.0
2023-07-31 10:35:00,729.2,729.81,729.09,729.81,995.0,716.9458,717.5456,716.8377,717.5456,995.0
2023-07-31 10:40:00,730.34,731.0,730.34,731.0,700.0,718.0667,718.7156,718.0667,718.7156,700.0
2023-07-31 10:45:00,730.35,730.79,730.31,730.31,529.0,718.0765,718.5091,718.0372,718.0372,529.0
2023-07-31 10:50:00,730.31,730.31,730.31,730.31,0.0,718.0372,718.0372,718.0372,718.0372,0.0
2023-07-31 10:55:00,730.31,730.31,730.31,730.31,0.0,718.0372,718.0372,718.0372,718.0372,0.0
2023-07-31 11:00:00,731.5,731.5,731.49,731.5,100.0,719.2072,719.2072,719.1973,719.2072,100.0
2023-07-31 11:05:00,731.78,731.78,731.77,731.78,100.0,719.4825,719.4825,719.4726,719.4825,100.0
2023-07-31 11:10:00,731.8,732.82,731.8,731.94,400.0,719.5021,720.505,719.5021,719.6398,400.0
2023-07-31 11:15:00,731.16,731.16,731.16,731.16,125.0,718.8729,718.8729,718.8729,718.8729,125.0
2023-07-31 11:20:00,731.16,731.16,731.16,731.16,0.0,718.8729,718.8729,718.8729,718.8729,0.0
2023-07-31 11:25:00,731.88,731.88,730.53,730.78,400.0,719.5808,719.5808,718.2535,718.4993,400.0
2023-07-31 11:30:00,730.24,730.34,729.93,729.94,450.0,717.9683,718.0667,717.6635,717.6734,450.0
2023-07-31 11:35:00,730.08,730.56,730.08,730.56,300.0,717.811,718.283,717.811,718.283,300.0
2023-07-31 11:40:00,730.66,730.73,730.66,730.73,200.0,718.3813,718.4501,718.3813,718.4501,200.0
2023-07-31 11:45:00,730.43,731.26,730.42,731.26,300.0,718.1551,718.9712,718.1453,718.9712,300.0
2023-07-31 11:50:00,731.76,731.76,731.09,731.56,2700.0,719.4628,719.4628,718.804,719.2661,2700.0
2023-07-31 11:55:00,731.54,731.54,731.54,731.54,100.0,719.2465,719.2465,719.2465,719.2465,100.0
2023-07-31 12:00:00,732.94,732.99,732.61,732.94,700.0,720.623,720.6721,720.2985,720.623,700.0
2023-07-31 12:05:00,732.99,733.0,732.99,733.0,1031.0,720.6721,720.6819,720.6721,720.6819,1031.0
2023-07-31 12:10:00,733.41,733.41,733.31,733.31,200.0,721.0851,721.0851,720.9867,720.9867,200.0
2023-07-31 12:15:00,734.59,734.62,734.59,734.62,200.0,722.2452,722.2747,722.2452,722.2747,200.0
2023-07-31 12:20:00,734.67,734.88,734.67,734.88,474.0,722.3239,722.5304,722.3239,722.5304,474.0
2023-07-31 12:25:00,735.76,737.71,734.97,736.39,3626.0,723.3956,725.3128,722.6188,724.015,3626.0
2023-07-31 12:30:00,736.53,737.13,736.17,736.17,922.0,724.1526,724.7425,723.7987,723.7987,922.0
2023-07-31 12:35:00,735.5,735.51,734.89,734.89,400.0,723.1399,723.1498,722.5402,722.5402,400.0
2023-07-31 12:40:00,734.89,734.89,734.89,734.89,0.0,722.5402,722.5402,722.5402,722.5402,0.0
2023-07-31 12:45:00,734.85,735.06,734.5,735.06,300.0,722.5009,722.7073,722.1567,722.7073,300.0
2023-07-31 12:50:00,735.19,735.42,735.11,735.11,300.0,722.8351,723.0613,722.7565,722.7565,300.0
2023-07-31 12:55:00,735.43,735.43,735.42,735.43,100.0,723.0711,723.0711,723.0613,723.0711,100.0
2023-07-31 13:00:00,735.3,736.01,734.73,736.01,826.0,722.9433,723.6414,722.3829,723.6414,826.0
2023-07-31 13:05:00,736.47,736.47,736.47,736.47,100.0,724.0936,724.0936,724.0936,724.0936,100.0
2023-07-31 13:10:00,736.47,736.47,736.47,736.47,0.0,724.0936,724.0936,724.0936,724.0936,0.0
2023-07-31 13:15:00,736.68,737.06,735.92,736.04,1403.0,724.3001,724.6737,723.5529,723.6709,1403.0
2023-07-31 13:20:00,735.37,735.96,735.36,735.96,200.0,723.0121,723.5922,723.0023,723.5922,200.0
2023-07-31 13:25:00,736.11,736.55,736.11,736.5,400.0,723.7397,724.1723,723.7397,724.1231,400.0
2023-07-31 13:30:00,736.5,736.97,736.48,736.48,600.0,724.1231,724.5852,724.1035,724.1035,600.0
2023-07-31 13:35:00,736.6,736.66,736.37,736.48,898.0,724.2215,724.2804,723.9953,724.1035,898.0
2023-07-31 13:40:00,736.03,736.03,736.03,736.03,200.0,723.661,723.661,723.661,723.661,200.0
2023-07-31 13:45:00,735.89,736.47,735.84,736.47,600.0,723.5234,724.0936,723.4742,724.0936,600.0
2023-07-31 13:50:00,736.06,736.06,736.01,736.01,200.0,723.6905,723.6905,723.6414,723.6414,200.0
2023-07-31 13:55:00,736.2,736.2,735.86,735.86,200.0,723.8282,723.8282,723.4939,723.4939,200.0
2023-07-31 14:00:00,736.28,736.41,736.28,736.33,523.0,723.9068,724.0346,723.9068,723.956,523.0
2023-07-31 14:05:00,738.12,738.53,737.54,738.06,810.0,725.7159,726.119,725.1457,725.6569,810.0
2023-07-31 14:10:00,737.04,737.19,737.04,737.04,500.0,724.6541,724.8015,724.6541,724.6541,500.0
2023-07-31 14:15:00,736.66,736.66,736.18,736.63,500.0,724.2804,724.2804,723.8085,724.2509,500.0
2023-07-31 14:20:00,736.55,737.09,736.54,737.09,500.0,724.1723,724.7032,724.1625,724.7032,500.0
2023-07-31 14:25:00,737.02,737.83,736.83,737.83,2030.0,724.6344,725.4308,724.4476,725.4308,2030.0
2023-07-31 14:30:00,738.21,738.28,737.83,738.2,1251.0,725.8044,725.8732,725.4308,725.7946,1251.0
2023-07-31 14:35:00,738.2,738.2,738.2,738.2,0.0,725.7946,725.7946,725.7946,725.7946,0.0
2023-07-31 14:40:00,737.97,737.97,737.65,737.65,300.0,725.5684,725.5684,725.2538,725.2538,300.0
2023-07-31 14:45:00,738.06,738.06,737.83,737.83,300.0,725.6569,725.6569,725.4308,725.4308,300.0
2023-07-31 14:50:00,738.1,738.42,738.03,738.03,706.0,725.6962,726.0109,725.6274,725.6274,706.0
2023-07-31 14:55:00,737.56,738.36,737.56,737.79,649.0,725.1653,725.9519,725.1653,725.3915,649.0
2023-07-31 15:00:00,737.79,737.96,737.34,737.55,1756.0,725.3915,725.5586,724.949,725.1555,1756.0
2023-07-31 15:05:00,737.12,737.61,737.12,737.33,700.0,724.7327,725.2145,724.7327,724.9392,700.0
2023-07-31 15:10:00,737.33,737.33,737.33,737.33,0.0,724.9392,724.9392,724.9392,724.9392,0.0
2023-07-31 15:15:00,737.27,737.27,737.27,737.27,100.0,724.8802,724.8802,724.8802,724.8802,100.0
2023-07-31 15:20:00,737.29,737.79,737.07,737.26,2018.0,724.8999,725.3915,724.6836,724.8704,2018.0
2023-07-31 15:25:00,737.75,737.85,737.75,737.85,500.0,725.3521,725.4504,725.3521,725.4504,500.0
2023-07-31 15:30:00,737.88,738.09,737.37,737.67,700.0,725.4799,725.6864,724.9785,725.2735,700.0
2023-07-31 15:35:00,737.53,737.58,736.83,736.83,1055.0,725.1358,725.185,724.4476,724.4476,1055.0
2023-07-31 15:40:00,737.42,738.28,737.42,738.28,1429.0,725.0277,725.8732,725.0277,725.8732,1429.0
2023-07-31 15:45:00,738.52,738.52,737.27,737.29,2072.0,726.1092,726.1092,724.8802,724.8999,2072.0
2023-07-31 15:50:00,736.89,738.89,736.19,738.89,6322.0,724.5066,726.473,723.8183,726.473,6322.0
2023-07-31 15:55:00,738.89,739.36,738.06,738.58,20506.0,726.473,726.9351,725.6569,726.1682,20506.0
2023-08-01 09:30:00,734.76,736.28,734.76,735.62,2940.0,722.4124,723.9068,722.4124,723.2579,2940.0
2023-08-01 09:35:00,736.84,737.06,735.32,735.32,1233.0,724.4574,724.6737,722.963,722.963,1233.0
2023-08-01 09:40:00,733.32,735.2,733.31,735.2,510.0,720.9966,722.845,720.9867,722.845,510.0
2023-08-01 09:45:00,734.44,735.8,731.66,731.94,8166.0,722.0978,723.4349,719.3645,719.6398,8166.0
2023-08-01 09:50:00,732.0,735.39,732.0,734.55,7904.0,719.6988,723.0318,719.6988,722.2059,7904.0
2023-08-01 09:55:00,735.12,736.12,734.39,734.64,2646.0,722.7663,723.7495,722.0486,722.2944,2646.0
2023-08-01 10:00:00,735.22,736.61,734.22,735.09,8538.0,722.8646,724.2313,721.8814,722.7368,8538.0
2023-08-01 10:05:00,735.07,737.53,734.27,737.52,4109.0,722.7172,725.1358,721.9306,725.126,4109.0
2023-08-01 10:10:00,734.49,734.49,732.42,732.42,200.0,722.1469,722.1469,720.1117,720.1117,200.0
2023-08-01 10:15:00,731.65,732.24,729.04,729.04,4253.0,719.3546,719.9347,716.7885,716.7885,4253.0
2023-08-01 10:20:00,729.83,730.58,724.81,726.24,4479.0,717.5652,718.3026,712.6296,714.0356,4479.0
2023-08-01 10:25:00,726.24,726.24,723.18,723.59,4069.0,714.0356,714.0356,711.027,711.4301,4069.0
2023-08-01 10:30:00,723.67,726.47,722.86,726.38,8353.0,711.5087,714.2617,710.7124,714.1732,8353.0
2023-08-01 10:35:00,726.34,727.23,725.37,725.37,8190.0,714.1339,715.0089,713.1802,713.1802,8190.0
2023-08-01 10:40:00,725.5,725.5,721.99,722.0,7570.0,713.308,713.308,709.857,709.8668,7570.0
2023-08-01 10:45:00,723.01,723.42,722.0,722.76,1500.0,710.8598,711.2629,709.8668,710.614,1500.0
2023-08-01 10:50:00,723.35,725.08,722.93,724.71,1333.0,711.1941,712.895,710.7812,712.5313,1333.0
2023-08-01 10:55:00,724.38,724.39,722.75,723.95,3284.0,712.2068,712.2166,710.6042,711.784,3284.0
2023-08-01 11:00:00,723.57,723.9,723.47,723.8,1409.0,711.4104,711.7349,711.3121,711.6366,1409.0
2023-08-01 11:05:00,723.66,723.81,722.99,723.57,1165.0,711.4989,711.6464,710.8402,711.4104,1165.0
2023-08-01 11:10:00,722.65,723.32,722.49,723.22,1600.0,710.5059,711.1646,710.3486,711.0663,1600.0
2023-08-01 11:15:00,722.75,723.36,722.55,723.21,900.0,710.6042,711.2039,710.4076,711.0565,900.0
2023-08-01 11:20:00,723.09,723.09,723.09,723.09,100.0,710.9385,710.9385,710.9385,710.9385,100.0
2023-08-01 11:25:00,722.67,723.49,722.52,723.16,3108.0,710.5255,711.3318,710.3781,711.0073,3108.0
2023-08-01 11:30:00,722.91,723.12,722.23,722.25,1509.0,710.7615,710.968,710.0929,710.1126,1509.0
2023-08-01 11:35:00,722.26,723.82,722.26,723.61,7072.0,710.1224,711.6562,710.1224,711.4497,7072.0
2023-08-01 11:40:00,723.6,723.94,722.0,722.0,3178.0,711.4399,711.7742,709.8668,709.8668,3178.0
2023-08-01 11:45:00,722.0,722.53,721.77,722.0,9858.0,709.8668,710.3879,709.6407,709.8668,9858.0
2023-08-01 11:50:00,721.94,722.82,721.93,722.53,2788.0,709.8078,710.673,709.798,710.3879,2788.0
2023-08-01 11:55:00,722.18,723.62,722.0,723.62,1428.0,710.0438,711.4596,709.8668,711.4596,1428.0
2023-08-01 12:00:00,725.01,725.04,724.68,725.04,801.0,712.8262,712.8557,712.5018,712.8557,801.0
2023-08-01 12:05:00,724.72,725.27,724.72,725.06,700.0,712.5411,713.0819,712.5411,712.8754,700.0
2023-08-01 12:10:00,725.23,725.23,724.76,724.76,400.0,713.0425,713.0425,712.5804,712.5804,400.0
2023-08-01 12:15:00,724.38,724.39,724.02,724.02,3248.0,712.2068,712.2166,711.8529,711.8529,3248.0
2023-08-01 12:20:00,723.82,723.82,723.0,723.53,1450.0,711.6562,711.6562,710.85,711.3711,1450.0
2023-08-01 12:25:00,722.75,722.75,722.74,722.74,375.0,710.6042,710.6042,710.5944,710.5944,375.0
2023-08-01 12:30:00,722.27,722.36,721.64,721.78,3152.0,710.1323,710.2208,709.5129,709.6505,3152.0
2023-08-01 12:35:00,722.0,722.18,721.7,721.71,1685.0,709.8668,710.0438,709.5718,709.5817,1685.0
2023-08-01 12:40:00,721.97,721.99,721.8,721.95,900.0,709.8373,709.857,709.6702,709.8176,900.0
2023-08-01 12:45:00,721.39,721.39,719.38,719.38,2051.0,709.2671,709.2671,707.2908,707.2908,2051.0
2023-08-01 12:50:00,718.49,720.31,717.23,719.52,4580.0,706.4158,708.2052,705.177,707.4285,4580.0
2023-08-01 12:55:00,719.14,720.32,719.11,720.32,2051.0,707.0549,708.215,707.0254,708.215,2051.0
2023-08-01 13:00:00,720.2,720.2,720.2,720.2,100.0,708.0971,708.0971,708.0971,708.0971,100.0
2023-08-01 13:05:00,720.08,720.34,719.97,719.97,947.0,707.9791,708.2347,707.8709,707.8709,947.0
2023-08-01 13:10:00,719.44,719.58,719.19,719.32,655.0,707.3498,707.4875,707.104,707.2318,655.0
2023-08-01 13:15:00,719.84,721.25,719.84,720.27,1375.0,707.7431,709.1294,707.7431,708.1659,1375.0
2023-08-01 13:20:00,720.64,721.58,720.24,721.58,1734.0,708.5297,709.4539,708.1364,709.4539,1734.0
2023-08-01 13:25:00,721.95,722.6,721.94,722.3,900.0,709.8176,710.4567,709.8078,710.1618,900.0
2023-08-01 13:30:00,722.29,723.05,722.02,723.0,1300.0,710.1519,710.8992,709.8865,710.85,1300.0
2023-08-01 13:35:00,722.65,722.65,721.83,721.85,1014.0,710.5059,710.5059,709.6997,709.7193,1014.0
2023-08-01 13:40:00,721.95,722.48,721.46,722.48,1902.0,709.8176,710.3387,709.3359,710.3387,1902.0
2023-08-01 13:45:00,722.32,722.36,721.24,721.24,716.0,710.1814,710.2208,709.1196,709.1196,716.0
2023-08-01 13:50:00,721.24,721.24,721.24,721.24,0.0,709.1196,709.1196,709.1196,709.1196,0.0
2023-08-01 13:55:00,721.01,721.52,720.67,721.33,6306.0,708.8934,709.3949,708.5592,709.2081,6306.0
2023-08-01 14:00:00,720.71,721.95,720.71,721.82,2588.0,708.5985,709.8176,708.5985,709.6898,2588.0
2023-08-01 14:05:00,721.23,721.58,721.2,721.58,500.0,709.1097,709.4539,709.0802,709.4539,500.0
2023-08-01 14:10:00,721.7,721.7,720.91,721.47,2868.0,709.5718,709.5718,708.7951,709.3457,2868.0
2023-08-01 14:15:00,722.12,723.15,722.12,722.89,13752.0,709.9848,710.9975,709.9848,710.7418,13752.0
2023-08-01 14:20:00,722.32,723.39,722.32,723.31,2032.0,710.1814,711.2334,710.1814,711.1548,2032.0
2023-08-01 14:25:00,723.74,725.1,723.67,724.29,3350.0,711.5776,712.9147,711.5087,712.1183,3350.0
2023-08-01 14:30:00,723.96,724.35,723.96,723.96,607.0,711.7939,712.1773,711.7939,711.7939,607.0
2023-08-01 14:35:00,723.58,724.8,723.51,724.18,3027.0,711.4203,712.6198,711.3514,712.0102,3027.0
2023-08-01 14:40:00,724.41,724.63,723.44,724.26,1255.0,712.2363,712.4526,711.2826,712.0888,1255.0
2023-08-01 14:45:00,724.1,724.1,723.12,723.61,1674.0,711.9315,711.9315,710.968,711.4497,1674.0
2023-08-01 14:50:00,723.32,724.14,722.33,723.56,4589.0,711.1646,711.9708,710.1913,711.4006,4589.0
2023-08-01 14:55:00,724.08,724.27,723.14,723.14,3220.0,711.9118,712.0987,710.9876,710.9876,3220.0
2023-08-01 15:00:00,723.63,724.28,723.32,723.76,3020.0,711.4694,712.1085,711.1646,711.5972,3020.0
2023-08-01 15:05:00,724.28,725.06,723.51,724.37,4186.0,712.1085,712.8754,711.3514,712.197,4186.0
2023-08-01 15:10:00,724.69,724.97,724.03,724.42,2600.0,712.5116,712.7869,711.8627,712.2461,2600.0
2023-08-01 15:15:00,724.67,724.67,723.62,723.91,3940.0,712.4919,712.4919,711.4596,711.7447,3940.0
2023-08-01 15:20:00,723.91,724.61,723.76,724.36,3812.0,711.7447,712.4329,711.5972,712.1871,3812.0
2023-08-01 15:25:00,724.35,724.46,723.59,724.06,3445.0,712.1773,712.2855,711.4301,711.8922,3445.0
2023-08-01 15:30:00,724.74,725.1,724.18,724.49,3810.0,712.5608,712.9147,712.0102,712.315,3810.0
2023-08-01 15:35:00,724.54,724.55,722.76,723.14,2900.0,712.3641,712.374,710.614,710.9876,2900.0
2023-08-01 15:40:00,722.82,722.84,720.62,720.9,19587.0,710.673,710.6927,708.51,708.7853,19587.0
2023-08-01 15:45:00,721.72,724.67,721.72,724.39,5566.0,709.5915,712.4919,709.5915,712.2166,5566.0
2023-08-01 15:50:00,723.26,724.83,723.26,724.43,9198.0,711.1056,712.6492,711.1056,712.256,9198.0
2023-08-01 15:55:00,724.55,725.66,724.05,725.26,38269.0,712.374,713.4653,711.8824,713.072,38269.0
2023-08-02 09:30:00,724.54,725.44,722.7,724.89,2948.0,712.3641,713.249,710.555,712.7082,2948.0
2023-08-02 09:35:00,725.42,726.63,721.34,726.63,2097.0,713.2293,714.419,709.2179,714.419,2097.0
2023-08-02 09:40:00,728.04,729.14,726.13,727.21,2471.0,715.8053,716.8868,713.9274,714.9893,2471.0
2023-08-02 09:45:00,726.23,726.84,725.75,726.66,800.0,714.0257,714.6255,713.5538,714.4485,800.0
2023-08-02 09:50:00,727.15,727.15,725.57,725.87,1207.0,714.9303,714.9303,713.3768,713.6718,1207.0
2023-08-02 09:55:00,726.19,726.36,725.13,726.19,1600.0,713.9864,714.1535,712.9442,713.9864,1600.0
2023-08-02 10:00:00,725.92,727.11,725.91,727.11,700.0,713.7209,714.8909,713.7111,714.8909,700.0
2023-08-02 10:05:00,727.77,727.77,722.87,722.87,1400.0,715.5398,715.5398,710.7222,710.7222,1400.0
2023-08-02 10:10:00,724.38,724.87,724.27,724.87,1112.0,712.2068,712.6886,712.0987,712.6886,1112.0
2023-08-02 10:15:00,723.87,723.87,722.76,722.86,2700.0,711.7054,711.7054,710.614,710.7124,2700.0
2023-08-02 10:20:00,723.34,724.96,722.77,724.52,4000.0,711.1843,712.7771,710.6239,712.3445,4000.0
2023-08-02 10:25:00,724.47,724.7,723.7,723.7,1621.0,712.2953,712.5214,711.5382,711.5382,1621.0
2023-08-02 10:30:00,723.73,724.01,722.22,722.42,1475.0,711.5677,711.843,710.0831,710.2797,1475.0
2023-08-02 10:35:00,722.48,722.48,722.42,722.42,203.0,710.3387,710.3387,710.2797,710.2797,203.0
2023-08-02 10:40:00,722.72,723.31,722.72,723.21,1121.0,710.5747,711.1548,710.5747,711.0565,1121.0
2023-08-02 10:45:00,723.84,723.84,722.75,722.75,2924.0,711.6759,711.6759,710.6042,710.6042,2924.0
2023-08-02 10:50:00,723.09,723.24,722.85,723.0,909.0,710.9385,711.086,710.7025,710.85,909.0
2023-08-02 10:55:00,722.11,723.25,722.11,723.04,2800.0,709.975,711.0958,709.975,710.8893,2800.0
2023-08-02 11:00:00,722.7,725.57,722.47,725.57,5300.0,710.555,713.3768,710.3289,713.3768,5300.0
2023-08-02 11:05:00,725.8,725.8,725.8,725.8,100.0,713.6029,713.6029,713.6029,713.6029,100.0
2023-08-02 11:10:00,726.23,727.31,724.87,727.31,1024.0,714.0257,715.0876,712.6886,715.0876,1024.0
2023-08-02 11:15:00,726.97,727.41,726.59,726.67,919.0,714.7533,715.1859,714.3797,714.4583,919.0
2023-08-02 11:20:00,727.18,729.56,727.18,729.56,801.0,714.9598,717.2998,714.9598,717.2998,801.0
2023-08-02 11:25:00,729.68,730.72,729.67,730.72,1100.0,717.4177,718.4403,717.4079,718.4403,1100.0
2023-08-02 11:30:00,730.08,730.08,729.46,729.46,200.0,717.811,717.811,717.2014,717.2014,200.0
2023-08-02 11:35:00,729.48,729.56,729.47,729.56,500.0,717.2211,717.2998,717.2113,717.2998,500.0
2023-08-02 11:40:00,729.93,730.04,729.14,729.88,1213.0,717.6635,717.7717,716.8868,717.6144,1213.0
2023-08-02 11:45:00,729.35,729.9,729.35,729.9,854.0,717.0933,717.634,717.0933,717.634,854.0
2023-08-02 11:50:00,729.96,730.02,728.98,728.98,800.0,717.693,717.752,716.7295,716.7295,800.0
2023-08-02 11:55:00,729.4,729.4,726.32,726.32,1232.0,717.1424,717.1424,714.1142,714.1142,1232.0
2023-08-02 12:00:00,727.19,727.43,727.11,727.43,1538.0,714.9696,715.2056,714.8909,715.2056,1538.0
2023-08-02 12:05:00,728.1,728.1,728.09,728.1,200.0,715.8643,715.8643,715.8545,715.8643,200.0
2023-08-02 12:10:00,728.52,728.75,728.52,728.75,300.0,716.2772,716.5034,716.2772,716.5034,300.0
2023-08-02 12:15:00,728.93,728.93,728.44,728.85,500.0,716.6803,716.6803,716.1986,716.6017,500.0
2023-08-02 12:20:00,728.9,729.65,727.12,727.6,3100.0,716.6508,717.3882,714.9008,715.3727,3100.0
2023-08-02 12:25:00,727.83,727.83,727.5,727.5,589.0,715.5988,715.5988,715.2744,715.2744,589.0
2023-08-02 12:30:00,726.72,727.34,726.72,727.34,400.0,714.5075,715.1171,714.5075,715.1171,400.0
2023-08-02 12:35:00,726.74,727.54,726.74,727.5,720.0,714.5271,715.3137,714.5271,715.2744,720.0
2023-08-02 12:40:00,727.01,727.41,726.93,727.41,400.0,714.7926,715.1859,714.714,715.1859,400.0
2023-08-02 12:45:00,726.55,726.55,726.55,726.55,100.0,714.3403,714.3403,714.3403,714.3403,100.0
2023-08-02 12:50:00,726.06,726.3,725.69,726.12,800.0,713.8586,714.0945,713.4948,713.9176,800.0
2023-08-02 12:55:00,726.26,726.69,726.26,726.35,663.0,714.0552,714.478,714.0552,714.1437,663.0
2023-08-02 13:00:00,728.16,728.2,727.95,728.2,300.0,715.9233,715.9626,715.7168,715.9626,300.0
2023-08-02 13:05:00,727.78,727.78,727.77,727.78,100.0,715.5497,715.5497,715.5398,715.5497,100.0
2023-08-02 13:10:00,727.73,727.73,727.3,727.56,521.0,715.5005,715.5005,715.0777,715.3334,521.0
2023-08-02 13:15:00,727.55,727.77,727.55,727.77,200.0,715.3235,715.5398,715.3235,715.5398,200.0
2023-08-02 13:20:00,727.78,728.32,727.42,727.5,1103.0,715.5497,716.0806,715.1957,715.2744,1103.0
2023-08-02 13:25:00,727.16,727.48,726.78,726.78,1000.0,714.9401,715.2547,714.5665,714.5665,1000.0
2023-08-02 13:30:00,727.23,727.5,726.86,727.01,500.0,715.0089,715.2744,714.6451,714.7926,500.0
2023-08-02 13:35:00,727.03,727.31,726.77,726.77,800.0,714.8123,715.0876,714.5566,714.5566,800.0
2023-08-02 13:40:00,726.57,726.57,726.28,726.28,400.0,714.36,714.36,714.0749,714.0749,400.0
2023-08-02 13:45:00,726.41,726.41,726.41,726.41,100.0,714.2027,714.2027,714.2027,714.2027,100.0
2023-08-02 13:50:00,726.72,727.1,726.42,726.42,900.0,714.5075,714.8811,714.2125,714.2125,900.0
2023-08-02 13:55:00,726.32,726.4,725.85,725.85,834.0,714.1142,714.1929,713.6521,713.6521,834.0
2023-08-02 14:00:00,726.39,726.39,725.86,725.98,448.0,714.183,714.183,713.6619,713.7799,448.0
2023-08-02 14:05:00,725.86,725.86,725.44,725.72,400.0,713.6619,713.6619,713.249,713.5243,400.0
2023-08-02 14:10:00,725.44,725.62,725.25,725.5,802.0,713.249,713.426,713.0622,713.308,802.0
2023-08-02 14:15:00,725.14,725.15,725.02,725.06,500.0,712.954,712.9639,712.8361,712.8754,500.0
2023-08-02 14:20:00,724.86,725.08,724.71,725.08,751.0,712.6787,712.895,712.5313,712.895,751.0
2023-08-02 14:25:00,724.59,724.78,724.21,724.21,701.0,712.4133,712.6001,712.0397,712.0397,701.0
2023-08-02 14:30:00,724.07,724.72,724.07,724.72,1500.0,711.902,712.5411,711.902,712.5411,1500.0
2023-08-02 14:35:00,724.83,724.83,724.28,724.39,500.0,712.6492,712.6492,712.1085,712.2166,500.0
2023-08-02 14:40:00,724.16,724.22,723.97,723.97,600.0,711.9905,712.0495,711.8037,711.8037,600.0
2023-08-02 14:45:00,723.15,723.96,723.04,723.96,911.0,710.9975,711.7939,710.8893,711.7939,911.0
2023-08-02 14:50:00,724.05,724.54,723.54,723.9,800.0,711.8824,712.3641,711.3809,711.7349,800.0
2023-08-02 14:55:00,723.34,723.92,723.34,723.56,700.0,711.1843,711.7545,711.1843,711.4006,700.0
2023-08-02 15:00:00,723.79,724.58,723.79,724.58,500.0,711.6267,712.4034,711.6267,712.4034,500.0
2023-08-02 15:05:00,724.5,724.5,722.91,722.91,850.0,712.3248,712.3248,710.7615,710.7615,850.0
2023-08-02 15:10:00,722.8,722.8,722.57,722.76,750.0,710.6534,710.6534,710.4272,710.614,750.0
2023-08-02 15:15:00,722.5,722.8,722.1,722.8,699.0,710.3584,710.6534,709.9651,710.6534,699.0
2023-08-02 15:20:00,722.88,723.04,722.54,722.74,501.0,710.732,710.8893,710.3977,710.5944,501.0
2023-08-02 15:25:00,722.58,722.58,720.75,720.75,526.0,710.4371,710.4371,708.6378,708.6378,526.0
2023-08-02 15:30:00,720.77,721.47,720.52,721.17,1700.0,708.6575,709.3457,708.4117,709.0508,1700.0
2023-08-02 15:35:00,720.99,721.27,720.49,720.8,1519.0,708.8738,709.1491,708.3822,708.687,1519.0
2023-08-02 15:40:00,720.58,722.16,720.52,721.99,2260.0,708.4707,710.0241,708.4117,709.857,2260.0
2023-08-02 15:45:00,721.82,722.82,721.67,722.39,4082.0,709.6898,710.673,709.5423,710.2503,4082.0
2023-08-02 15:50:00,722.35,722.71,721.78,721.87,7809.0,710.2109,710.5649,709.6505,709.739,7809.0
2023-08-02 15:55:00,722.09,722.46,721.18,721.32,20246.0,709.9553,710.3191,709.0606,709.1982,20246.0
2023-08-03 09:30:00,714.59,714.88,713.0,713.68,7138.0,702.5813,702.8665,701.018,701.6866,7138.0
2023-08-03 09:35:00,716.35,717.6,716.32,717.6,1121.0,704.3118,705.5407,704.2823,705.5407,1121.0
2023-08-03 09:40:00,718.92,720.04,718.92,720.04,1002.0,706.8386,707.9397,706.8386,707.9397,1002.0
2023-08-03 09:45:00,719.23,719.74,719.23,719.74,200.0,707.1434,707.6448,707.1434,707.6448,200.0
2023-08-03 09:50:00,719.74,719.74,719.55,719.55,300.0,707.6448,707.6448,707.458,707.458,300.0
2023-08-03 09:55:00,721.28,721.28,719.14,719.16,1683.0,709.1589,709.1589,707.0549,707.0745,1683.0
2023-08-03 10:00:00,718.69,719.07,718.13,718.13,1029.0,706.6124,706.986,706.0618,706.0618,1029.0
2023-08-03 10:05:00,716.62,717.16,714.41,715.69,2886.0,704.5772,705.1081,702.4044,703.6628,2886.0
2023-08-03 10:10:00,715.77,716.18,715.32,715.68,5445.0,703.7415,704.1446,703.2991,703.653,5445.0
2023-08-03 10:15:00,716.38,717.14,715.24,716.92,3745.0,704.3412,705.0885,703.2204,704.8722,3745.0
2023-08-03 10:20:00,717.39,717.39,716.26,716.34,1299.0,705.3343,705.3343,704.2233,704.3019,1299.0
2023-08-03 10:25:00,715.2,716.6,714.92,716.6,3000.0,703.1811,704.5576,702.9058,704.5576,3000.0
2023-08-03 10:30:00,715.43,716.54,715.4,716.54,1126.0,703.4072,704.4986,703.3777,704.4986,1126.0
2023-08-03 10:35:00,717.21,717.93,716.59,716.87,1059.0,705.1573,705.8652,704.5477,704.823,1059.0
2023-08-03 10:40:00,716.85,716.85,715.85,716.34,1300.0,704.8033,704.8033,703.8202,704.3019,1300.0
2023-08-03 10:45:00,716.08,716.14,715.54,716.14,600.0,704.0463,704.1053,703.5154,704.1053,600.0
2023-08-03 10:50:00,715.55,715.59,714.78,714.9,901.0,703.5252,703.5645,702.7681,702.8861,901.0
2023-08-03 10:55:00,715.94,716.83,715.74,715.74,2143.0,703.9086,704.7837,703.712,703.712,2143.0
2023-08-03 11:00:00,716.52,716.52,715.44,715.9,812.0,704.4789,704.4789,703.417,703.8693,812.0
2023-08-03 11:05:00,716.06,716.32,715.69,716.06,700.0,704.0266,704.2823,703.6628,704.0266,700.0
2023-08-03 11:10:00,715.43,717.05,715.4,717.05,1200.0,703.4072,705.0,703.3777,705.0,1200.0
2023-08-03 11:15:00,717.18,717.69,717.18,717.69,200.0,705.1278,705.6292,705.1278,705.6292,200.0
2023-08-03 11:20:00,717.37,718.7,717.37,718.4,1200.0,705.3146,706.6223,705.3146,706.3273,1200.0
2023-08-03 11:25:00,719.3,719.78,719.3,719.78,300.0,707.2122,707.6841,707.2122,707.6841,300.0
2023-08-03 11:30:00,719.78,719.78,719.57,719.71,668.0,707.6841,707.6841,707.4776,707.6153,668.0
2023-08-03 11:35:00,719.71,720.62,719.71,719.86,1578.0,707.6153,708.51,707.6153,707.7628,1578.0
2023-08-03 11:40:00,719.53,720.66,719.49,720.66,700.0,707.4383,708.5493,707.399,708.5493,700.0
2023-08-03 11:45:00,719.31,720.69,719.0,720.69,1000.0,707.222,708.5788,706.9172,708.5788,1000.0
2023-08-03 11:50:00,720.36,720.9,720.0,720.0,311.0,708.2544,708.7853,707.9004,707.9004,311.0
2023-08-03 11:55:00,719.89,719.89,719.02,719.68,1410.0,707.7923,707.7923,706.9369,707.5858,1410.0
2023-08-03 12:00:00,719.84,720.01,719.23,719.23,901.0,707.7431,707.9102,707.1434,707.1434,901.0
2023-08-03 12:05:00,720.0,720.63,719.0,720.63,1747.0,707.9004,708.5198,706.9172,708.5198,1747.0
2023-08-03 12:10:00,720.63,720.63,720.63,720.63,0.0,708.5198,708.5198,708.5198,708.5198,0.0
2023-08-03 12:15:00,719.01,719.65,719.0,719.65,888.0,706.9271,707.5563,706.9172,707.5563,888.0
2023-08-03 12:20:00,719.19,719.98,719.0,719.3,1409.0,707.104,707.8808,706.9172,707.2122,1409.0
2023-08-03 12:25:00,718.76,718.76,718.76,718.76,100.0,706.6813,706.6813,706.6813,706.6813,100.0
2023-08-03 12:30:00,719.33,719.33,719.08,719.11,400.0,707.2417,707.2417,706.9959,707.0254,400.0
2023-08-03 12:35:00,719.11,719.11,719.11,719.11,100.0,707.0254,707.0254,707.0254,707.0254,100.0
2023-08-03 12:40:00,719.48,719.81,719.48,719.8,688.0,707.3892,707.7136,707.3892,707.7038,688.0
2023-08-03 12:45:00,719.92,720.36,719.63,720.36,929.0,707.8218,708.2544,707.5366,708.2544,929.0
2023-08-03 12:50:00,720.37,720.37,718.66,719.08,1000.0,708.2642,708.2642,706.5829,706.9959,1000.0
2023-08-03 12:55:00,719.09,719.99,719.09,719.21,500.0,707.0057,707.8906,707.0057,707.1237,500.0
2023-08-03 13:00:00,719.76,719.99,719.42,719.95,1319.0,707.6644,707.8906,707.3302,707.8513,1319.0
2023-08-03 13:05:00,719.73,719.73,719.73,719.73,200.0,707.635,707.635,707.635,707.635,200.0
2023-08-03 13:10:00,720.22,720.73,719.98,720.73,1719.0,708.1167,708.6181,707.8808,708.6181,1719.0
2023-08-03 13:15:00,721.62,721.62,721.26,721.26,400.0,709.4932,709.4932,709.1392,709.1392,400.0
2023-08-03 13:20:00,720.93,721.93,720.93,721.93,932.0,708.8148,709.798,708.8148,709.798,932.0
2023-08-03 13:25:00,721.61,722.16,721.61,722.16,400.0,709.4834,710.0241,709.4834,710.0241,400.0
2023-08-03 13:30:00,722.17,722.99,722.17,722.19,2308.0,710.0339,710.8402,710.0339,710.0536,2308.0
2023-08-03 13:35:00,721.75,723.39,721.13,723.39,2058.0,709.621,711.2334,709.0114,711.2334,2058.0
2023-08-03 13:40:00,723.39,723.39,721.9,721.9,1177.0,711.2334,711.2334,709.7685,709.7685,1177.0
2023-08-03 13:45:00,721.76,722.37,721.76,722.37,400.0,709.6308,710.2306,709.6308,710.2306,400.0
2023-08-03 13:50:00,722.36,722.36,721.45,721.45,962.0,710.2208,710.2208,709.326,709.326,962.0
2023-08-03 13:55:00,721.82,721.82,721.27,721.41,616.0,709.6898,709.6898,709.1491,709.2867,616.0
2023-08-03 14:00:00,720.87,721.28,720.65,720.66,700.0,708.7558,709.1589,708.5395,708.5493,700.0
2023-08-03 14:05:00,720.61,721.17,720.61,721.17,900.0,708.5002,709.0508,708.5002,709.0508,900.0
2023-08-03 14:10:00,720.76,720.82,720.4,720.82,500.0,708.6476,708.7066,708.2937,708.7066,500.0
2023-08-03 14:15:00,720.63,722.9,720.63,722.9,2400.0,708.5198,710.7517,708.5198,710.7517,2400.0
2023-08-03 14:20:00,722.08,723.08,722.08,722.52,531.0,709.9455,710.9287,709.9455,710.3781,531.0
2023-08-03 14:25:00,723.31,723.31,722.45,722.45,600.0,711.1548,711.1548,710.3092,710.3092,600.0
2023-08-03 14:30:00,723.18,723.47,722.67,723.24,1406.0,711.027,711.3121,710.5255,711.086,1406.0
2023-08-03 14:35:00,723.08,723.08,722.39,722.64,1000.0,710.9287,710.9287,710.2503,710.496,1000.0
2023-08-03 14:40:00,722.48,723.28,722.39,722.39,700.0,710.3387,711.1253,710.2503,710.2503,700.0
2023-08-03 14:45:00,722.91,722.95,722.37,722.59,922.0,710.7615,710.8008,710.2306,710.4469,922.0
2023-08-03 14:50:00,722.2,723.0,722.2,722.94,1006.0,710.0634,710.85,710.0634,710.791,1006.0
2023-08-03 14:55:00,722.7,722.92,722.11,722.7,1528.0,710.555,710.7713,709.975,710.555,1528.0
2023-08-03 15:00:00,722.7,722.7,722.27,722.27,300.0,710.555,710.555,710.1323,710.1323,300.0
2023-08-03 15:05:00,722.37,722.37,720.41,720.41,3689.0,710.2306,710.2306,708.3035,708.3035,3689.0
2023-08-03 15:10:00,720.39,720.76,720.32,720.61,500.0,708.2839,708.6476,708.215,708.5002,500.0
2023-08-03 15:15:00,720.36,721.84,720.01,721.84,3160.0,708.2544,709.7095,707.9102,709.7095,3160.0
2023-08-03 15:20:00,722.31,723.02,722.3,722.64,1100.0,710.1716,710.8697,710.1618,710.496,1100.0
2023-08-03 15:25:00,722.96,722.96,722.6,722.9,1125.0,710.8107,710.8107,710.4567,710.7517,1125.0
2023-08-03 15:30:00,722.66,723.82,722.66,722.8,2407.0,710.5157,711.6562,710.5157,710.6534,2407.0
2023-08-03 15:35:00,722.25,722.25,721.76,721.76,400.0,710.1126,710.1126,709.6308,709.6308,400.0
2023-08-03 15:40:00,721.71,723.23,721.71,722.49,6217.0,709.5817,711.0761,709.5817,710.3486,6217.0
2023-08-03 15:45:00,722.64,722.64,721.79,722.14,4009.0,710.496,710.496,709.6603,710.0045,4009.0
2023-08-03 15:50:00,721.81,722.66,721.1,722.33,8030.0,709.68,710.5157,708.9819,710.1913,8030.0
2023-08-03 15:55:00,722.28,723.63,721.81,722.79,15841.0,710.1421,711.4694,709.68,710.6435,15841.0
2023-08-04 09:30:00,725.23,725.93,724.99,725.93,3488.0,713.0425,713.7308,712.8066,713.7308,3488.0
2023-08-04 09:35:00,723.06,723.06,718.6,720.52,6200.0,710.909,710.909,706.5239,708.4117,6200.0
2023-08-04 09:40:00,721.73,724.37,720.9,720.9,1875.0,709.6013,712.197,708.7853,708.7853,1875.0
2023-08-04 09:45:00,720.88,720.88,718.08,718.42,300.0,708.7656,708.7656,706.0127,706.347,300.0
2023-08-04 09:50:00,718.86,720.81,717.52,718.39,1550.0,706.7796,708.6968,705.4621,706.3175,1550.0
2023-08-04 09:55:00,717.37,717.37,716.0,716.01,1589.0,705.3146,705.3146,703.9676,703.9775,1589.0
2023-08-04 10:00:00,715.82,715.84,714.27,714.27,1990.0,703.7907,703.8103,702.2667,702.2667,1990.0
2023-08-04 10:05:00,713.66,713.66,712.46,712.75,1400.0,701.667,701.667,700.4871,700.7723,1400.0
2023-08-04 10:10:00,713.23,713.36,712.56,712.57,797.0,701.2442,701.372,700.5854,700.5953,797.0
2023-08-04 10:15:00,713.06,713.58,712.16,713.18,1700.0,701.077,701.5883,700.1922,701.195,1700.0
2023-08-04 10:20:00,714.07,716.04,713.54,713.54,2625.0,702.0701,704.007,701.549,701.549,2625.0
2023-08-04 10:25:00,713.68,716.32,713.68,716.32,689.0,701.6866,704.2823,701.6866,704.2823,689.0
2023-08-04 10:30:00,716.39,716.39,715.79,715.79,546.0,704.3511,704.3511,703.7612,703.7612,546.0
2023-08-04 10:35:00,716.55,716.55,714.9,715.77,700.0,704.5084,704.5084,702.8861,703.7415,700.0
2023-08-04 10:40:00,716.67,716.72,715.46,716.34,700.0,704.6264,704.6755,703.4367,704.3019,700.0
2023-08-04 10:45:00,716.22,716.22,714.94,715.09,1207.0,704.1839,704.1839,702.9254,703.0729,1207.0
2023-08-04 10:50:00,715.69,715.69,714.48,714.57,1794.0,703.6628,703.6628,702.4732,702.5617,1794.0
2023-08-04 10:55:00,714.51,715.06,714.51,714.53,300.0,702.5027,703.0434,702.5027,702.5223,300.0
2023-08-04 11:00:00,714.52,716.03,713.66,716.03,2619.0,702.5125,703.9971,701.667,703.9971,2619.0
2023-08-04 11:05:00,715.39,716.76,715.36,716.64,909.0,703.3679,704.7149,703.3384,704.5969,909.0
2023-08-04 11:10:00,715.8,716.74,715.8,716.44,500.0,703.771,704.6952,703.771,704.4002,500.0
2023-08-04 11:15:00,716.44,717.05,716.44,717.05,300.0,704.4002,705.0,704.4002,705.0,300.0
2023-08-04 11:20:00,716.17,717.03,716.17,717.03,200.0,704.1348,704.9803,704.1348,704.9803,200.0
2023-08-04 11:25:00,717.36,719.48,717.32,719.48,1291.0,705.3048,707.3892,705.2655,707.3892,1291.0
2023-08-04 11:30:00,719.07,719.73,718.74,718.84,700.0,706.986,707.635,706.6616,706.7599,700.0
2023-08-04 11:35:00,718.84,718.84,717.3,717.3,400.0,706.7599,706.7599,705.2458,705.2458,400.0
2023-08-04 11:40:00,717.66,718.0,717.31,717.76,479.0,705.5997,705.934,705.2556,705.6981,479.0
2023-08-04 11:45:00,717.32,717.37,716.88,716.9,700.0,705.2655,705.3146,704.8328,704.8525,700.0
2023-08-04 11:50:00,716.05,716.25,714.98,714.98,1580.0,704.0168,704.2134,702.9648,702.9648,1580.0
2023-08-04 11:55:00,715.32,715.62,714.95,714.95,1100.0,703.2991,703.594,702.9353,702.9353,1100.0
2023-08-04 12:00:00,714.97,715.7,714.97,715.7,200.0,702.9549,703.6727,702.9549,703.6727,200.0
2023-08-04 12:05:00,715.75,715.82,714.8,715.82,3039.0,703.7218,703.7907,702.7878,703.7907,3039.0
2023-08-04 12:10:00,715.41,716.76,715.41,716.75,526.0,703.3875,704.7149,703.3875,704.705,526.0
2023-08-04 12:15:00,715.84,716.47,715.84,716.47,405.0,703.8103,704.4297,703.8103,704.4297,405.0
2023-08-04 12:20:00,716.94,716.94,716.86,716.86,1059.0,704.8918,704.8918,704.8132,704.8132,1059.0
2023-08-04 12:25:00,716.09,716.6,716.09,716.6,450.0,704.0561,704.5576,704.0561,704.5576,450.0
2023-08-04 12:30:00,716.6,716.65,715.47,715.63,3150.0,704.5576,704.6067,703.4465,703.6039,3150.0
2023-08-04 12:35:00,715.68,715.96,714.52,714.94,8252.0,703.653,703.9283,702.5125,702.9254,8252.0
2023-08-04 12:40:00,714.23,714.94,713.21,713.3,5274.0,702.2274,702.9254,701.2245,701.313,5274.0
2023-08-04 12:45:00,713.94,713.94,713.94,713.94,100.0,701.9423,701.9423,701.9423,701.9423,100.0
2023-08-04 12:50:00,715.35,717.0,715.34,717.0,1580.0,703.3286,704.9508,703.3187,704.9508,1580.0
2023-08-04 12:55:00,716.56,716.6,714.4,714.4,1132.0,704.5182,704.5576,702.3945,702.3945,1132.0
2023-08-04 13:00:00,715.1,715.41,714.69,715.33,1300.0,703.0828,703.3875,702.6796,703.3089,1300.0
2023-08-04 13:05:00,715.33,715.33,714.53,714.62,1100.0,703.3089,703.3089,702.5223,702.6108,1100.0
2023-08-04 13:10:00,714.15,715.51,714.15,715.5,1290.0,702.1487,703.4859,702.1487,703.476,1290.0
2023-08-04 13:15:00,715.51,716.01,715.51,716.01,800.0,703.4859,703.9775,703.4859,703.9775,800.0
2023-08-04 13:20:00,715.88,715.88,714.83,715.63,2511.0,703.8497,703.8497,702.8173,703.6039,2511.0
2023-08-04 13:25:00,714.94,714.94,714.2,714.2,446.0,702.9254,702.9254,702.1979,702.1979,446.0
2023-08-04 13:30:00,714.67,714.67,714.67,714.67,500.0,702.66,702.66,702.66,702.66,500.0
2023-08-04 13:35:00,713.41,713.78,713.4,713.78,600.0,701.4212,701.7849,701.4113,701.7849,600.0
2023-08-04 13:40:00,713.64,713.76,713.01,713.34,1200.0,701.6473,701.7653,701.0279,701.3523,1200.0
2023-08-04 13:45:00,713.94,713.94,713.94,713.94,100.0,701.9423,701.9423,701.9423,701.9423,100.0
2023-08-04 13:50:00,714.33,714.54,713.9,714.33,939.0,702.3257,702.5322,701.9029,702.3257,939.0
2023-08-04 13:55:00,713.95,714.29,713.22,713.25,702.0,701.9521,702.2864,701.2344,701.2638,702.0
2023-08-04 14:00:00,712.82,712.82,710.73,710.73,2525.0,700.8411,700.8411,698.7862,698.7862,2525.0
2023-08-04 14:05:00,710.46,710.92,708.76,709.02,8004.0,698.5207,698.973,696.8493,697.1049,8004.0
2023-08-04 14:10:00,709.86,711.75,709.86,710.97,1520.0,697.9308,699.7891,697.9308,699.0222,1520.0
2023-08-04 14:15:00,710.79,710.79,708.78,708.78,2014.0,698.8452,698.8452,696.869,696.869,2014.0
2023-08-04 14:20:00,708.78,708.94,708.0,708.0,1087.0,696.869,697.0263,696.1021,696.1021,1087.0
2023-08-04 14:25:00,707.47,708.04,707.03,708.04,2000.0,695.581,696.1414,695.1484,696.1414,2000.0
2023-08-04 14:30:00,707.32,707.32,706.67,706.68,700.0,695.4335,695.4335,694.7944,694.8043,700.0
2023-08-04 14:35:00,706.84,707.22,706.83,706.89,544.0,694.9616,695.3352,694.9517,695.0107,544.0
2023-08-04 14:40:00,707.29,707.68,707.29,707.29,516.0,695.404,695.7875,695.404,695.404,516.0
2023-08-04 14:45:00,706.89,707.28,706.78,707.14,1440.0,695.0107,695.3942,694.9026,695.2565,1440.0
2023-08-04 14:50:00,708.99,708.99,707.19,707.19,1310.0,697.0754,697.0754,695.3057,695.3057,1310.0
2023-08-04 14:55:00,706.9,707.77,706.59,707.76,841.0,695.0206,695.8759,694.7158,695.8661,841.0
2023-08-04 15:00:00,708.42,708.42,707.69,707.69,478.0,696.515,696.515,695.7973,695.7973,478.0
2023-08-04 15:05:00,707.88,708.25,707.88,708.24,496.0,695.9841,696.3479,695.9841,696.338,496.0
2023-08-04 15:10:00,707.73,709.85,707.73,709.85,2781.0,695.8366,697.921,695.8366,697.921,2781.0
2023-08-04 15:15:00,709.76,709.78,709.07,709.19,2372.0,697.8325,697.8522,697.1541,697.2721,2372.0
2023-08-04 15:20:00,709.19,709.58,708.95,709.03,1200.0,697.2721,697.6555,697.0361,697.1148,1200.0
2023-08-04 15:25:00,709.17,709.64,709.16,709.64,700.0,697.2524,697.7145,697.2426,697.7145,700.0
2023-08-04 15:30:00,709.71,709.9,709.09,709.14,2816.0,697.7833,697.9701,697.1738,697.2229,2816.0
2023-08-04 15:35:00,708.61,708.61,707.33,707.68,1921.0,696.7018,696.7018,695.4433,695.7875,1921.0
2023-08-04 15:40:00,707.97,708.19,707.38,707.71,3059.0,696.0726,696.2889,695.4925,695.8169,3059.0
2023-08-04 15:45:00,707.8,708.08,707.42,707.9,4127.0,695.9054,696.1807,695.5318,696.0038,4127.0
2023-08-04 15:50:00,707.58,707.82,706.87,706.95,5034.0,695.6891,695.9251,694.9911,695.0697,5034.0
2023-08-04 15:55:00,706.88,708.46,706.85,708.18,11634.0,695.0009,696.5543,694.9714,696.279,11634.0
2023-08-07 09:30:00,713.69,720.32,712.66,720.32,3032.0,701.6965,708.215,700.6838,708.215,3032.0
2023-08-07 09:35:00,720.95,720.95,718.89,718.89,400.0,708.8344,708.8344,706.8091,706.8091,400.0
2023-08-07 09:40:00,719.93,719.93,713.58,715.06,900.0,707.8316,707.8316,701.5883,703.0434,900.0
2023-08-07 09:45:00,715.06,715.06,715.06,715.06,100.0,703.0434,703.0434,703.0434,703.0434,100.0
2023-08-07 09:50:00,716.54,717.11,715.21,716.87,1549.0,704.4986,705.059,703.1909,704.823,1549.0
2023-08-07 09:55:00,716.0,717.08,715.98,716.6,525.0,703.9676,705.0295,703.948,704.5576,525.0
2023-08-07 10:00:00,716.52,717.14,716.0,717.14,500.0,704.4789,705.0885,703.9676,705.0885,500.0
2023-08-07 10:05:00,717.26,718.95,716.96,717.83,2520.0,705.2065,706.8681,704.9115,705.7669,2520.0
2023-08-07 10:10:00,718.29,719.3,717.71,717.71,500.0,706.2192,707.2122,705.6489,705.6489,500.0
2023-08-07 10:15:00,716.0,716.4,714.49,716.04,1675.0,703.9676,704.3609,702.483,704.007,1675.0
2023-08-07 10:20:00,716.28,716.56,716.2,716.56,400.0,704.2429,704.5182,704.1643,704.5182,400.0
2023-08-07 10:25:00,716.57,716.89,715.39,716.18,1906.0,704.5281,704.8427,703.3679,704.1446,1906.0
2023-08-07 10:30:00,716.0,716.58,715.79,716.58,720.0,703.9676,704.5379,703.7612,704.5379,720.0
2023-08-07 10:35:00,717.0,717.55,716.0,716.15,1500.0,704.9508,705.4916,703.9676,704.1151,1500.0
2023-08-07 10:40:00,716.38,716.73,715.74,715.82,600.0,704.3412,704.6854,703.712,703.7907,600.0
2023-08-07 10:45:00,715.66,715.66,715.66,715.66,200.0,703.6333,703.6333,703.6333,703.6333,200.0
2023-08-07 10:50:00,715.06,715.11,714.37,714.37,700.0,703.0434,703.0926,702.365,702.365,700.0
2023-08-07 10:55:00,714.17,715.0,713.7,714.85,2023.0,702.1684,702.9844,701.7063,702.837,2023.0
2023-08-07 11:00:00,714.38,715.18,713.98,713.98,1300.0,702.3749,703.1614,701.9816,701.9816,1300.0
2023-08-07 11:05:00,713.54,713.86,713.13,713.86,1111.0,701.549,701.8636,701.1459,701.8636,1111.0
2023-08-07 11:10:00,714.52,714.64,714.49,714.64,710.0,702.5125,702.6305,702.483,702.6305,710.0
2023-08-07 11:15:00,714.64,714.64,714.54,714.54,400.0,702.6305,702.6305,702.5322,702.5322,400.0
2023-08-07 11:20:00,714.18,716.0,714.18,715.59,800.0,702.1782,703.9676,702.1782,703.5645,800.0
2023-08-07 11:25:00,715.02,715.3,715.02,715.29,759.0,703.0041,703.2794,703.0041,703.2696,759.0
2023-08-07 11:30:00,715.28,715.28,714.32,715.01,1154.0,703.2597,703.2597,702.3159,702.9943,1154.0
2023-08-07 11:35:00,715.86,715.88,715.78,715.88,857.0,703.83,703.8497,703.7513,703.8497,857.0
2023-08-07 11:40:00,715.29,715.29,715.29,715.29,100.0,703.2696,703.2696,703.2696,703.2696,100.0
2023-08-07 11:45:00,715.36,715.45,715.35,715.45,200.0,703.3384,703.4269,703.3286,703.4269,200.0
2023-08-07 11:50:00,714.82,716.53,714.75,716.53,1301.0,702.8075,704.4887,702.7386,704.4887,1301.0
2023-08-07 11:55:00,716.53,716.53,716.53,716.53,0.0,704.4887,704.4887,704.4887,704.4887,0.0
2023-08-07 12:00:00,716.01,716.01,715.9,715.94,800.0,703.9775,703.9775,703.8693,703.9086,800.0
2023-08-07 12:05:00,716.1,716.19,715.45,715.69,503.0,704.066,704.1544,703.4269,703.6628,503.0
2023-08-07 12:10:00,715.91,715.99,715.85,715.99,512.0,703.8791,703.9578,703.8202,703.9578,512.0
2023-08-07 12:15:00,715.15,715.15,715.14,715.14,200.0,703.1319,703.1319,703.1221,703.1221,200.0
2023-08-07 12:20:00,715.28,715.37,714.48,714.48,594.0,703.2597,703.3482,702.4732,702.4732,594.0
2023-08-07 12:25:00,714.78,714.85,714.5,714.5,438.0,702.7681,702.837,702.4928,702.4928,438.0
2023-08-07 12:30:00,714.25,714.76,712.84,714.76,1504.0,702.247,702.7485,700.8607,702.7485,1504.0
2023-08-07 12:35:00,714.37,714.37,713.97,713.97,200.0,702.365,702.365,701.9717,701.9717,200.0
2023-08-07 12:40:00,714.0,714.53,713.99,714.53,1039.0,702.0012,702.5223,701.9914,702.5223,1039.0
2023-08-07 12:45:00,714.25,714.74,714.25,714.74,200.0,702.247,702.7288,702.247,702.7288,200.0
2023-08-07 12:50:00,714.81,716.28,714.2,716.28,1100.0,702.7976,704.2429,702.1979,704.2429,1100.0
2023-08-07 12:55:00,715.5,715.5,715.29,715.29,400.0,703.476,703.476,703.2696,703.2696,400.0
2023-08-07 13:00:00,716.42,716.42,715.17,716.39,630.0,704.3806,704.3806,703.1516,704.3511,630.0
2023-08-07 13:05:00,716.32,718.08,716.04,718.08,800.0,704.2823,706.0127,704.007,706.0127,800.0
2023-08-07 13:10:00,718.28,718.28,718.15,718.16,200.0,706.2093,706.2093,706.0815,706.0913,200.0
2023-08-07 13:15:00,717.42,717.56,717.22,717.22,300.0,705.3638,705.5014,705.1671,705.1671,300.0
2023-08-07 13:20:00,716.6,716.83,715.75,715.99,1578.0,704.5576,704.7837,703.7218,703.9578,1578.0
2023-08-07 13:25:00,716.08,716.65,716.08,716.64,300.0,704.0463,704.6067,704.0463,704.5969,300.0
2023-08-07 13:30:00,716.26,716.31,715.7,715.9,800.0,704.2233,704.2724,703.6727,703.8693,800.0
2023-08-07 13:35:00,715.4,716.46,715.4,716.17,400.0,703.3777,704.4199,703.3777,704.1348,400.0
2023-08-07 13:40:00,715.88,716.84,715.88,716.6,900.0,703.8497,704.7935,703.8497,704.5576,900.0
2023-08-07 13:45:00,716.49,718.82,716.49,718.82,1200.0,704.4494,706.7402,704.4494,706.7402,1200.0
2023-08-07 13:50:00,719.09,719.83,719.09,719.83,300.0,707.0057,707.7333,707.0057,707.7333,300.0
2023-08-07 13:55:00,719.64,719.67,718.18,718.65,2745.0,707.5465,707.576,706.111,706.5731,2745.0
2023-08-07 14:00:00,718.29,719.34,718.28,719.34,541.0,706.2192,707.2515,706.2093,707.2515,541.0
2023-08-07 14:05:00,718.15,718.15,717.08,717.47,500.0,706.0815,706.0815,705.0295,705.4129,500.0
2023-08-07 14:10:00,717.47,717.47,717.47,717.47,0.0,705.4129,705.4129,705.4129,705.4129,0.0
2023-08-07 14:15:00,717.45,717.47,716.66,716.67,2860.0,705.3933,705.4129,704.6165,704.6264,2860.0
2023-08-07 14:20:00,716.67,717.09,716.49,716.88,943.0,704.6264,705.0393,704.4494,704.8328,943.0
2023-08-07 14:25:00,716.88,717.25,716.88,717.25,200.0,704.8328,705.1966,704.8328,705.1966,200.0
2023-08-07 14:30:00,717.19,717.19,716.72,716.72,215.0,705.1376,705.1376,704.6755,704.6755,215.0
2023-08-07 14:35:00,717.07,717.09,716.49,716.58,900.0,705.0197,705.0393,704.4494,704.5379,900.0
2023-08-07 14:40:00,716.63,716.63,716.0,716.16,826.0,704.587,704.587,703.9676,704.1249,826.0
2023-08-07 14:45:00,716.32,716.32,715.71,715.72,807.0,704.2823,704.2823,703.6825,703.6923,807.0
2023-08-07 14:50:00,715.51,715.62,715.35,715.62,500.0,703.4859,703.594,703.3286,703.594,500.0
2023-08-07 14:55:00,715.98,716.38,715.88,716.0,1200.0,703.948,704.3412,703.8497,703.9676,1200.0
2023-08-07 15:00:00,716.0,716.0,715.49,715.99,1045.0,703.9676,703.9676,703.4662,703.9578,1045.0
2023-08-07 15:05:00,716.01,716.45,715.68,716.4,3893.0,703.9775,704.4101,703.653,704.3609,3893.0
2023-08-07 15:10:00,716.2,716.41,715.01,715.19,2800.0,704.1643,704.3707,702.9943,703.1712,2800.0
2023-08-07 15:15:00,715.16,715.75,715.15,715.54,945.0,703.1418,703.7218,703.1319,703.5154,945.0
2023-08-07 15:20:00,714.68,714.92,714.03,714.04,1200.0,702.6698,702.9058,702.0307,702.0406,1200.0
2023-08-07 15:25:00,714.0,714.24,713.9,714.06,700.0,702.0012,702.2372,701.9029,702.0602,700.0
2023-08-07 15:30:00,713.83,714.29,713.59,713.59,1563.0,701.8341,702.2864,701.5981,701.5981,1563.0
2023-08-07 15:35:00,713.86,714.41,713.85,714.11,1022.0,701.8636,702.4044,701.8538,702.1094,1022.0
2023-08-07 15:40:00,714.37,714.37,713.91,714.21,1794.0,702.365,702.365,701.9128,702.2077,1794.0
2023-08-07 15:45:00,713.93,714.93,713.93,714.93,1797.0,701.9324,702.9156,701.9324,702.9156,1797.0
2023-08-07 15:50:00,714.82,715.98,714.81,715.51,5542.0,702.8075,703.948,702.7976,703.4859,5542.0
2023-08-07 15:55:00,715.62,717.53,715.62,717.34,13782.0,703.594,705.4719,703.594,705.2851,13782.0
2023-08-08 09:30:00,714.89,714.89,710.9,710.9,3127.0,702.8763,702.8763,698.9533,698.9533,3127.0
2023-08-08 09:35:00,714.31,714.64,711.99,712.61,1000.0,702.306,702.6305,700.025,700.6346,1000.0
2023-08-08 09:40:00,712.61,712.61,712.61,712.61,100.0,700.6346,700.6346,700.6346,700.6346,100.0
2023-08-08 09:45:00,710.07,711.8,709.72,710.56,1905.0,698.1373,699.8382,697.7932,698.6191,1905.0
2023-08-08 09:50:00,711.11,712.12,710.27,712.12,550.0,699.1598,700.1528,698.3339,700.1528,550.0
2023-08-08 09:55:00,711.01,712.05,708.73,708.73,1300.0,699.0615,700.084,696.8198,696.8198,1300.0
2023-08-08 10:00:00,709.27,710.39,709.27,710.39,200.0,697.3507,698.4519,697.3507,698.4519,200.0
2023-08-08 10:05:00,709.57,710.78,709.57,710.29,1002.0,697.6457,698.8354,697.6457,698.3536,1002.0
2023-08-08 10:10:00,710.23,710.23,707.9,707.91,800.0,698.2946,698.2946,696.0038,696.0136,800.0
2023-08-08 10:15:00,707.26,707.33,707.25,707.25,426.0,695.3745,695.4433,695.3647,695.3647,426.0
2023-08-08 10:20:00,707.28,708.2,707.28,708.2,500.0,695.3942,696.2987,695.3942,696.2987,500.0
2023-08-08 10:25:00,707.92,708.8,707.41,708.7,1410.0,696.0234,696.8886,695.522,696.7903,1410.0
2023-08-08 10:30:00,708.26,709.0,708.14,708.14,984.0,696.3577,697.0853,696.2397,696.2397,984.0
2023-08-08 10:35:00,708.14,708.62,707.73,708.51,1200.0,696.2397,696.7117,695.8366,696.6035,1200.0
2023-08-08 10:40:00,708.0,709.66,707.39,709.66,3100.0,696.1021,697.7342,695.5023,697.7342,3100.0
2023-08-08 10:45:00,710.29,710.29,709.97,709.97,316.0,698.3536,698.3536,698.039,698.039,316.0
2023-08-08 10:50:00,710.89,711.68,710.88,710.88,300.0,698.9435,699.7202,698.9337,698.9337,300.0
2023-08-08 10:55:00,711.66,711.72,709.93,710.5,1190.0,699.7006,699.7596,697.9996,698.5601,1190.0
2023-08-08 11:00:00,710.5,710.5,710.5,710.5,100.0,698.5601,698.5601,698.5601,698.5601,100.0
2023-08-08 11:05:00,709.74,710.54,709.19,710.0,903.0,697.8128,698.5994,697.2721,698.0685,903.0
2023-08-08 11:10:00,710.86,710.86,710.42,710.43,300.0,698.914,698.914,698.4814,698.4912,300.0
2023-08-08 11:15:00,711.08,711.48,710.78,711.33,724.0,699.1303,699.5236,698.8354,699.3761,724.0
2023-08-08 11:20:00,711.64,713.13,710.89,710.89,1085.0,699.6809,701.1459,698.9435,698.9435,1085.0
2023-08-08 11:25:00,710.84,710.84,709.29,710.78,1325.0,698.8943,698.8943,697.3704,698.8354,1325.0
2023-08-08 11:30:00,710.49,711.23,709.86,709.86,3190.0,698.5502,699.2778,697.9308,697.9308,3190.0
2023-08-08 11:35:00,712.31,712.31,712.3,712.31,100.0,700.3396,700.3396,700.3298,700.3396,100.0
2023-08-08 11:40:00,711.42,712.02,711.42,712.02,200.0,699.4646,700.0545,699.4646,700.0545,200.0
2023-08-08 11:45:00,711.83,711.83,710.32,710.83,1263.0,699.8677,699.8677,698.3831,698.8845,1263.0
2023-08-08 11:50:00,710.83,710.83,710.83,710.83,100.0,698.8845,698.8845,698.8845,698.8845,100.0
2023-08-08 11:55:00,710.5,710.94,710.5,710.94,201.0,698.5601,698.9927,698.5601,698.9927,201.0
2023-08-08 12:00:00,711.0,712.3,710.64,712.3,1400.0,699.0517,700.3298,698.6977,700.3298,1400.0
2023-08-08 12:05:00,711.45,712.04,711.44,711.45,400.0,699.4941,700.0742,699.4843,699.4941,400.0
2023-08-08 12:10:00,711.81,711.96,711.39,711.96,1200.0,699.848,699.9955,699.4351,699.9955,1200.0
2023-08-08 12:15:00,712.84,712.84,712.61,712.61,200.0,700.8607,700.8607,700.6346,700.6346,200.0
2023-08-08 12:20:00,712.7,712.7,712.2,712.3,300.0,700.7231,700.7231,700.2315,700.3298,300.0
2023-08-08 12:25:00,711.81,712.94,711.8,712.94,476.0,699.848,700.9591,699.8382,700.9591,476.0
2023-08-08 12:30:00,713.07,713.07,712.94,712.94,200.0,701.0869,701.0869,700.9591,700.9591,200.0
2023-08-08 12:35:00,712.93,713.19,712.44,713.19,2583.0,700.9492,701.2049,700.4675,701.2049,2583.0
2023-08-08 12:40:00,713.19,713.19,713.19,713.19,0.0,701.2049,701.2049,701.2049,701.2049,0.0
2023-08-08 12:45:00,713.14,714.41,713.14,714.31,2036.0,701.1557,702.4044,701.1557,702.306,2036.0
2023-08-08 12:50:00,713.71,713.71,712.73,713.35,1795.0,701.7161,701.7161,700.7526,701.3622,1795.0
2023-08-08 12:55:00,712.87,712.94,712.52,712.52,1255.0,700.8902,700.9591,700.5461,700.5461,1255.0
2023-08-08 13:00:00,712.69,712.91,712.63,712.91,1078.0,700.7133,700.9296,700.6543,700.9296,1078.0
2023-08-08 13:05:00,712.96,713.83,712.59,713.83,2000.0,700.9787,701.8341,700.6149,701.8341,2000.0
2023-08-08 13:10:00,713.69,714.57,713.68,714.21,704.0,701.6965,702.5617,701.6866,702.2077,704.0
2023-08-08 13:15:00,714.18,716.15,714.17,716.15,400.0,702.1782,704.1151,702.1684,704.1151,400.0
2023-08-08 13:20:00,715.22,715.22,715.11,715.11,200.0,703.2007,703.2007,703.0926,703.0926,200.0
2023-08-08 13:25:00,715.6,715.6,714.69,715.08,1700.0,703.5744,703.5744,702.6796,703.0631,1700.0
2023-08-08 13:30:00,714.74,714.74,713.97,714.11,1100.0,702.7288,702.7288,701.9717,702.1094,1100.0
2023-08-08 13:35:00,714.04,714.04,713.96,713.97,300.0,702.0406,702.0406,701.9619,701.9717,300.0
2023-08-08 13:40:00,713.55,713.65,713.36,713.37,725.0,701.5588,701.6571,701.372,701.3818,725.0
2023-08-08 13:45:00,713.64,713.64,713.64,713.64,100.0,701.6473,701.6473,701.6473,701.6473,100.0
2023-08-08 13:50:00,713.37,713.44,713.36,713.44,398.0,701.3818,701.4507,701.372,701.4507,398.0
2023-08-08 13:55:00,713.5,713.84,713.34,713.84,1200.0,701.5096,701.8439,701.3523,701.8439,1200.0
2023-08-08 14:00:00,713.83,713.83,713.83,713.83,110.0,701.8341,701.8341,701.8341,701.8341,110.0
2023-08-08 14:05:00,713.67,714.27,713.66,714.27,200.0,701.6768,702.2667,701.667,702.2667,200.0
2023-08-08 14:10:00,714.27,714.66,714.22,714.39,546.0,702.2667,702.6502,702.2175,702.3847,546.0
2023-08-08 14:15:00,713.87,714.35,713.74,714.35,2891.0,701.8734,702.3454,701.7456,702.3454,2891.0
2023-08-08 14:20:00,714.8,714.8,714.54,714.55,400.0,702.7878,702.7878,702.5322,702.542,400.0
2023-08-08 14:25:00,713.98,713.98,713.37,713.81,1270.0,701.9816,701.9816,701.3818,701.8144,1270.0
2023-08-08 14:30:00,713.81,713.81,713.81,713.81,0.0,701.8144,701.8144,701.8144,701.8144,0.0
2023-08-08 14:35:00,714.39,714.51,714.04,714.51,500.0,702.3847,702.5027,702.0406,702.5027,500.0
2023-08-08 14:40:00,714.1,714.1,714.01,714.01,310.0,702.0996,702.0996,702.0111,702.0111,310.0
2023-08-08 14:45:00,714.0,714.43,713.55,714.18,600.0,702.0012,702.424,701.5588,702.1782,600.0
2023-08-08 14:50:00,714.18,714.18,714.03,714.04,300.0,702.1782,702.1782,702.0307,702.0406,300.0
2023-08-08 14:55:00,714.6,715.76,714.6,715.71,1277.0,702.5912,703.7317,702.5912,703.6825,1277.0
2023-08-08 15:00:00,715.58,715.58,715.57,715.58,100.0,703.5547,703.5547,703.5449,703.5547,100.0
2023-08-08 15:05:00,715.49,715.49,714.64,714.64,900.0,703.4662,703.4662,702.6305,702.6305,900.0
2023-08-08 15:10:00,715.11,715.14,714.54,714.54,1800.0,703.0926,703.1221,702.5322,702.5322,1800.0
2023-08-08 15:15:00,714.62,714.83,713.64,714.24,4835.0,702.6108,702.8173,701.6473,702.2372,4835.0
2023-08-08 15:20:00,714.25,714.6,713.89,714.11,8552.0,702.247,702.5912,701.8931,702.1094,8552.0
2023-08-08 15:25:00,714.11,714.28,713.16,713.19,10802.0,702.1094,702.2765,701.1754,701.2049,10802.0
2023-08-08 15:30:00,713.44,713.45,712.93,712.97,1183.0,701.4507,701.4605,700.9492,700.9886,1183.0
2023-08-08 15:35:00,712.99,713.14,712.17,712.41,7061.0,701.0082,701.1557,700.202,700.438,7061.0
2023-08-08 15:40:00,712.38,713.65,712.38,713.21,1970.0,700.4085,701.6571,700.4085,701.2245,1970.0
2023-08-08 15:45:00,713.52,713.52,712.94,713.11,3200.0,701.5293,701.5293,700.9591,701.1262,3200.0
2023-08-08 15:50:00,713.73,713.73,712.11,712.53,6766.0,701.7358,701.7358,700.143,700.5559,6766.0
2023-08-08 15:55:00,712.57,713.54,712.39,713.27,12355.0,700.5953,701.549,700.4183,701.2835,12355.0
2023-08-09 09:30:00,714.93,716.35,714.93,716.35,1788.0,702.9156,704.3118,702.9156,704.3118,1788.0
2023-08-09 09:35:00,716.35,716.35,716.35,716.35,100.0,704.3118,704.3118,704.3118,704.3118,100.0
2023-08-09 09:40:00,713.71,715.95,713.48,715.95,1100.0,701.7161,703.9185,701.49,703.9185,1100.0
2023-08-09 09:45:00,715.61,715.61,713.82,715.13,450.0,703.5842,703.5842,701.8243,703.1123,450.0
2023-08-09 09:50:00,715.13,715.13,715.13,715.13,376.0,703.1123,703.1123,703.1123,703.1123,376.0
2023-08-09 09:55:00,715.13,715.13,715.13,715.13,0.0,703.1123,703.1123,703.1123,703.1123,0.0
2023-08-09 10:00:00,714.05,714.6,713.5,713.81,1724.0,702.0504,702.5912,701.5096,701.8144,1724.0
2023-08-09 10:05:00,712.67,713.87,712.35,712.35,900.0,700.6936,701.8734,700.379,700.379,900.0
2023-08-09 10:10:00,712.35,712.35,712.35,712.35,0.0,700.379,700.379,700.379,700.379,0.0
2023-08-09 10:15:00,712.35,713.0,712.35,713.0,420.0,700.379,701.018,700.379,701.018,420.0
2023-08-09 10:20:00,712.13,712.94,712.13,712.29,600.0,700.1627,700.9591,700.1627,700.32,600.0
2023-08-09 10:25:00,712.84,713.21,711.77,713.21,855.0,700.8607,701.2245,699.8087,701.2245,855.0
2023-08-09 10:30:00,713.14,713.15,711.97,711.97,701.0,701.1557,701.1655,700.0054,700.0054,701.0
2023-08-09 10:35:00,711.97,711.97,711.97,711.97,0.0,700.0054,700.0054,700.0054,700.0054,0.0
2023-08-09 10:40:00,713.0,713.0,712.8,712.81,800.0,701.018,701.018,700.8214,700.8312,800.0
2023-08-09 10:45:00,712.86,712.91,712.86,712.86,300.0,700.8804,700.9296,700.8804,700.8804,300.0
2023-08-09 10:50:00,712.86,712.86,712.86,712.86,400.0,700.8804,700.8804,700.8804,700.8804,400.0
2023-08-09 10:55:00,712.98,712.98,711.79,712.86,1095.0,700.9984,700.9984,699.8284,700.8804,1095.0
2023-08-09 11:00:00,713.0,713.46,713.0,713.46,300.0,701.018,701.4703,701.018,701.4703,300.0
2023-08-09 11:05:00,713.46,713.46,713.46,713.46,0.0,701.4703,701.4703,701.4703,701.4703,0.0
2023-08-09 11:10:00,716.13,716.14,716.13,716.13,100.0,704.0954,704.1053,704.0954,704.0954,100.0
2023-08-09 11:15:00,716.14,717.35,716.13,717.12,1788.0,704.1053,705.2949,704.0954,705.0688,1788.0
2023-08-09 11:20:00,716.67,716.67,715.94,716.18,1300.0,704.6264,704.6264,703.9086,704.1446,1300.0
2023-08-09 11:25:00,716.18,716.29,715.62,716.29,2900.0,704.1446,704.2528,703.594,704.2528,2900.0
2023-08-09 11:30:00,716.29,716.83,716.29,716.79,500.0,704.2528,704.7837,704.2528,704.7444,500.0
2023-08-09 11:35:00,716.6,716.91,716.59,716.91,200.0,704.5576,704.8623,704.5477,704.8623,200.0
2023-08-09 11:40:00,716.91,716.91,716.91,716.91,0.0,704.8623,704.8623,704.8623,704.8623,0.0
2023-08-09 11:45:00,715.78,715.79,714.59,714.59,1201.0,703.7513,703.7612,702.5813,702.5813,1201.0
2023-08-09 11:50:00,714.21,714.25,714.21,714.25,200.0,702.2077,702.247,702.2077,702.247,200.0
2023-08-09 11:55:00,714.41,714.41,714.41,714.41,343.0,702.4044,702.4044,702.4044,702.4044,343.0
2023-08-09 12:00:00,713.69,713.85,713.69,713.85,600.0,701.6965,701.8538,701.6965,701.8538,600.0
2023-08-09 12:05:00,713.84,714.56,713.84,714.56,700.0,701.8439,702.5518,701.8439,702.5518,700.0
2023-08-09 12:10:00,714.21,714.21,713.64,714.01,400.0,702.2077,702.2077,701.6473,702.0111,400.0
2023-08-09 12:15:00,713.07,713.07,713.06,713.07,224.0,701.0869,701.0869,701.077,701.0869,224.0
2023-08-09 12:20:00,713.22,713.22,713.22,713.22,100.0,701.2344,701.2344,701.2344,701.2344,100.0
2023-08-09 12:25:00,713.43,713.52,713.42,713.52,800.0,701.4408,701.5293,701.431,701.5293,800.0
2023-08-09 12:30:00,713.35,713.53,713.33,713.53,500.0,701.3622,701.5391,701.3425,701.5391,500.0
2023-08-09 12:35:00,712.59,712.59,712.59,712.59,100.0,700.6149,700.6149,700.6149,700.6149,100.0
2023-08-09 12:40:00,712.59,712.59,712.59,712.59,0.0,700.6149,700.6149,700.6149,700.6149,0.0
2023-08-09 12:45:00,713.71,714.06,713.7,714.06,800.0,701.7161,702.0602,701.7063,702.0602,800.0
2023-08-09 12:50:00,713.8,713.8,713.48,713.48,1029.0,701.8046,701.8046,701.49,701.49,1029.0
2023-08-09 12:55:00,713.78,713.78,713.47,713.47,500.0,701.7849,701.7849,701.4802,701.4802,500.0
2023-08-09 13:00:00,713.77,713.77,713.77,713.77,200.0,701.7751,701.7751,701.7751,701.7751,200.0
2023-08-09 13:05:00,714.03,715.33,714.02,714.86,900.0,702.0307,703.3089,702.0209,702.8468,900.0
2023-08-09 13:10:00,714.93,714.99,714.93,714.99,500.0,702.9156,702.9746,702.9156,702.9746,500.0
2023-08-09 13:15:00,715.16,717.09,715.16,716.6,500.0,703.1418,705.0393,703.1418,704.5576,500.0
2023-08-09 13:20:00,717.17,717.61,717.16,717.61,400.0,705.118,705.5506,705.1081,705.5506,400.0
2023-08-09 13:25:00,717.63,717.63,717.2,717.2,500.0,705.5702,705.5702,705.1475,705.1475,500.0
2023-08-09 13:30:00,717.2,717.2,717.2,717.2,0.0,705.1475,705.1475,705.1475,705.1475,0.0
2023-08-09 13:35:00,717.2,717.2,717.2,717.2,0.0,705.1475,705.1475,705.1475,705.1475,0.0
2023-08-09 13:40:00,717.24,717.24,714.85,714.85,300.0,705.1868,705.1868,702.837,702.837,300.0
2023-08-09 13:45:00,714.85,714.85,714.85,714.85,0.0,702.837,702.837,702.837,702.837,0.0
2023-08-09 13:50:00,714.85,714.85,714.85,714.85,0.0,702.837,702.837,702.837,702.837,0.0
2023-08-09 13:55:00,716.31,716.31,716.31,716.31,200.0,704.2724,704.2724,704.2724,704.2724,200.0
2023-08-09 14:00:00,715.61,716.86,715.61,716.61,1000.0,703.5842,704.8132,703.5842,704.5674,1000.0
2023-08-09 14:05:00,717.0,717.0,717.0,717.0,100.0,704.9508,704.9508,704.9508,704.9508,100.0
2023-08-09 14:10:00,716.09,716.27,716.09,716.27,200.0,704.0561,704.2331,704.0561,704.2331,200.0
2023-08-09 14:15:00,716.74,716.8,716.74,716.8,200.0,704.6952,704.7542,704.6952,704.7542,200.0
2023-08-09 14:20:00,717.42,717.97,717.01,717.97,1812.0,705.3638,705.9045,704.9607,705.9045,1812.0
2023-08-09 14:25:00,717.97,717.97,717.97,717.97,0.0,705.9045,705.9045,705.9045,705.9045,0.0
2023-08-09 14:30:00,718.86,719.67,718.07,718.46,600.0,706.7796,707.576,706.0028,706.3863,600.0
2023-08-09 14:35:00,719.71,719.72,719.71,719.71,280.0,707.6153,707.6251,707.6153,707.6153,280.0
2023-08-09 14:40:00,719.86,719.88,718.49,718.5,600.0,707.7628,707.7824,706.4158,706.4256,600.0
2023-08-09 14:45:00,718.5,718.5,718.5,718.5,0.0,706.4256,706.4256,706.4256,706.4256,0.0
2023-08-09 14:50:00,719.54,719.61,719.18,719.52,563.0,707.4481,707.517,707.0942,707.4285,563.0
2023-08-09 14:55:00,718.86,718.86,718.27,718.27,609.0,706.7796,706.7796,706.1995,706.1995,609.0
2023-08-09 15:00:00,718.51,718.56,718.21,718.56,705.0,706.4355,706.4846,706.1405,706.4846,705.0
2023-08-09 15:05:00,717.85,718.73,717.21,717.21,900.0,705.7865,706.6518,705.1573,705.1573,900.0
2023-08-09 15:10:00,718.21,718.27,717.76,718.27,850.0,706.1405,706.1995,705.6981,706.1995,850.0
2023-08-09 15:15:00,717.83,718.24,717.83,717.97,300.0,705.7669,706.17,705.7669,705.9045,300.0
2023-08-09 15:20:00,718.23,718.93,718.23,718.55,500.0,706.1602,706.8484,706.1602,706.4748,500.0
2023-08-09 15:25:00,718.55,718.55,717.25,717.33,601.0,706.4748,706.4748,705.1966,705.2753,601.0
2023-08-09 15:30:00,717.57,717.57,716.92,717.36,355.0,705.5113,705.5113,704.8722,705.3048,355.0
2023-08-09 15:35:00,716.36,716.87,716.35,716.37,700.0,704.3216,704.823,704.3118,704.3314,700.0
2023-08-09 15:40:00,715.75,716.1,715.01,715.65,1096.0,703.7218,704.066,702.9943,703.6235,1096.0
2023-08-09 15:45:00,714.78,714.95,713.38,713.68,1200.0,702.7681,702.9353,701.3917,701.6866,1200.0
2023-08-09 15:50:00,714.04,714.96,713.66,714.96,2470.0,702.0406,702.9451,701.667,702.9451,2470.0
2023-08-09 15:55:00,714.71,714.99,713.68,714.71,5415.0,702.6993,702.9746,701.6866,702.6993,5415.0
2023-08-10 09:30:00,715.93,715.93,715.93,715.93,1270.0,703.8988,703.8988,703.8988,703.8988,1270.0
2023-08-10 09:35:00,719.78,720.06,719.78,720.06,501.0,707.6841,707.9594,707.6841,707.9594,501.0
2023-08-10 09:40:00,720.03,720.03,720.03,720.03,100.0,707.9299,707.9299,707.9299,707.9299,100.0
2023-08-10 09:45:00,720.03,720.99,719.99,719.99,400.0,707.9299,708.8738,707.8906,707.8906,400.0
2023-08-10 09:50:00,719.99,719.99,719.99,719.99,100.0,707.8906,707.8906,707.8906,707.8906,100.0
2023-08-10 09:55:00,719.12,719.12,717.47,717.47,1100.0,707.0352,707.0352,705.4129,705.4129,1100.0
2023-08-10 10:00:00,718.12,718.12,718.11,718.12,100.0,706.052,706.052,706.0422,706.052,100.0
2023-08-10 10:05:00,719.13,721.17,719.12,720.41,1300.0,707.045,709.0508,707.0352,708.3035,1300.0
2023-08-10 10:10:00,720.55,720.56,720.24,720.24,400.0,708.4412,708.451,708.1364,708.1364,400.0
2023-08-10 10:15:00,720.24,720.24,720.24,720.24,100.0,708.1364,708.1364,708.1364,708.1364,100.0
2023-08-10 10:20:00,719.96,720.65,719.61,720.65,650.0,707.8611,708.5395,707.517,708.5395,650.0
2023-08-10 10:25:00,720.55,721.86,720.5,721.32,1700.0,708.4412,709.7292,708.392,709.1982,1700.0
2023-08-10 10:30:00,721.32,722.09,720.83,721.01,1144.0,709.1982,709.9553,708.7165,708.8934,1144.0
2023-08-10 10:35:00,720.4,720.4,718.89,718.89,775.0,708.2937,708.2937,706.8091,706.8091,775.0
2023-08-10 10:40:00,719.49,719.49,718.17,718.74,640.0,707.399,707.399,706.1012,706.6616,640.0
2023-08-10 10:45:00,717.37,717.68,717.37,717.68,509.0,705.3146,705.6194,705.3146,705.6194,509.0
2023-08-10 10:50:00,716.36,716.48,716.29,716.4,700.0,704.3216,704.4396,704.2528,704.3609,700.0
2023-08-10 10:55:00,718.38,718.42,717.82,717.83,300.0,706.3076,706.347,705.757,705.7669,300.0
2023-08-10 11:00:00,717.14,717.14,716.04,716.04,300.0,705.0885,705.0885,704.007,704.007,300.0
2023-08-10 11:05:00,718.01,718.01,717.29,717.96,400.0,705.9439,705.9439,705.236,705.8947,400.0
2023-08-10 11:10:00,717.96,717.96,717.96,717.96,0.0,705.8947,705.8947,705.8947,705.8947,0.0
2023-08-10 11:15:00,717.96,717.96,716.96,716.96,200.0,705.8947,705.8947,704.9115,704.9115,200.0
2023-08-10 11:20:00,716.61,716.61,716.61,716.61,200.0,704.5674,704.5674,704.5674,704.5674,200.0
2023-08-10 11:25:00,717.2,717.76,717.08,717.76,600.0,705.1475,705.6981,705.0295,705.6981,600.0
2023-08-10 11:30:00,718.17,718.93,717.88,718.92,600.0,706.1012,706.8484,705.816,706.8386,600.0
2023-08-10 11:35:00,719.4,719.4,719.07,719.07,200.0,707.3105,707.3105,706.986,706.986,200.0
2023-08-10 11:40:00,719.07,719.07,719.07,719.07,0.0,706.986,706.986,706.986,706.986,0.0
2023-08-10 11:45:00,719.07,719.07,719.07,719.07,0.0,706.986,706.986,706.986,706.986,0.0
2023-08-10 11:50:00,715.08,715.08,715.08,715.08,200.0,703.0631,703.0631,703.0631,703.0631,200.0
2023-08-10 11:55:00,715.7,716.24,715.7,716.24,309.0,703.6727,704.2036,703.6727,704.2036,309.0
2023-08-10 12:00:00,716.24,716.24,716.24,716.24,0.0,704.2036,704.2036,704.2036,704.2036,0.0
2023-08-10 12:05:00,714.63,714.63,714.63,714.63,100.0,702.6207,702.6207,702.6207,702.6207,100.0
2023-08-10 12:10:00,714.03,714.03,713.08,713.08,284.0,702.0307,702.0307,701.0967,701.0967,284.0
2023-08-10 12:15:00,714.46,714.46,714.45,714.46,100.0,702.4535,702.4535,702.4437,702.4535,100.0
2023-08-10 12:20:00,714.46,714.46,714.46,714.46,0.0,702.4535,702.4535,702.4535,702.4535,0.0
2023-08-10 12:25:00,713.08,713.55,712.78,713.55,500.0,701.0967,701.5588,700.8017,701.5588,500.0
2023-08-10 12:30:00,713.55,713.55,713.55,713.55,0.0,701.5588,701.5588,701.5588,701.5588,0.0
2023-08-10 12:35:00,713.53,714.65,713.53,714.1,500.0,701.5391,702.6403,701.5391,702.0996,500.0
2023-08-10 12:40:00,713.37,713.83,713.37,713.83,441.0,701.3818,701.8341,701.3818,701.8341,441.0
2023-08-10 12:45:00,713.83,713.83,713.83,713.83,0.0,701.8341,701.8341,701.8341,701.8341,0.0
2023-08-10 12:50:00,713.82,713.82,712.86,712.86,400.0,701.8243,701.8243,700.8804,700.8804,400.0
2023-08-10 12:55:00,710.45,711.83,710.45,711.83,400.0,698.5109,699.8677,698.5109,699.8677,400.0
2023-08-10 13:00:00,712.44,712.46,712.44,712.46,337.0,700.4675,700.4871,700.4675,700.4871,337.0
2023-08-10 13:05:00,713.04,713.41,713.04,713.41,214.0,701.0574,701.4212,701.0574,701.4212,214.0
2023-08-10 13:10:00,713.19,713.84,713.19,713.84,200.0,701.2049,701.8439,701.2049,701.8439,200.0
2023-08-10 13:15:00,713.84,713.84,713.67,713.68,516.0,701.8439,701.8439,701.6768,701.6866,516.0
2023-08-10 13:20:00,713.35,713.35,712.44,712.44,200.0,701.3622,701.3622,700.4675,700.4675,200.0
2023-08-10 13:25:00,712.44,712.44,712.44,712.44,0.0,700.4675,700.4675,700.4675,700.4675,0.0
2023-08-10 13:30:00,712.44,712.44,712.44,712.44,100.0,700.4675,700.4675,700.4675,700.4675,100.0
2023-08-10 13:35:00,713.28,713.67,713.28,713.67,300.0,701.2933,701.6768,701.2933,701.6768,300.0
2023-08-10 13:40:00,714.12,714.12,714.12,714.12,100.0,702.1192,702.1192,702.1192,702.1192,100.0
2023-08-10 13:45:00,714.25,714.25,714.16,714.16,200.0,702.247,702.247,702.1586,702.1586,200.0
2023-08-10 13:50:00,713.32,713.32,713.32,713.32,100.0,701.3327,701.3327,701.3327,701.3327,100.0
2023-08-10 13:55:00,711.79,711.79,711.79,711.79,200.0,699.8284,699.8284,699.8284,699.8284,200.0
2023-08-10 14:00:00,712.18,713.08,712.18,713.08,300.0,700.2118,701.0967,700.2118,701.0967,300.0
2023-08-10 14:05:00,713.09,714.26,713.09,713.9,600.0,701.1065,702.2569,701.1065,701.9029,600.0
2023-08-10 14:10:00,713.9,713.9,713.9,713.9,0.0,701.9029,701.9029,701.9029,701.9029,0.0
2023-08-10 14:15:00,713.9,713.9,713.9,713.9,0.0,701.9029,701.9029,701.9029,701.9029,0.0
2023-08-10 14:20:00,713.9,713.9,713.9,713.9,0.0,701.9029,701.9029,701.9029,701.9029,0.0
2023-08-10 14:25:00,714.45,714.62,714.44,714.62,866.0,702.4437,702.6108,702.4338,702.6108,866.0
2023-08-10 14:30:00,715.09,715.09,714.54,714.54,300.0,703.0729,703.0729,702.5322,702.5322,300.0
2023-08-10 14:35:00,714.48,714.48,714.48,714.48,100.0,702.4732,702.4732,702.4732,702.4732,100.0
2023-08-10 14:40:00,713.85,713.85,713.85,713.85,100.0,701.8538,701.8538,701.8538,701.8538,100.0
2023-08-10 14:45:00,714.45,714.45,714.16,714.16,200.0,702.4437,702.4437,702.1586,702.1586,200.0
2023-08-10 14:50:00,714.16,714.16,714.16,714.16,0.0,702.1586,702.1586,702.1586,702.1586,0.0
2023-08-10 14:55:00,715.36,715.85,715.35,715.49,700.0,703.3384,703.8202,703.3286,703.4662,700.0
2023-08-10 15:00:00,714.75,714.75,714.75,714.75,102.0,702.7386,702.7386,702.7386,702.7386,102.0
2023-08-10 15:05:00,715.0,715.0,714.84,714.85,1200.0,702.9844,702.9844,702.8271,702.837,1200.0
2023-08-10 15:10:00,714.48,714.48,713.64,713.69,500.0,702.4732,702.4732,701.6473,701.6965,500.0
2023-08-10 15:15:00,713.69,713.69,713.69,713.69,0.0,701.6965,701.6965,701.6965,701.6965,0.0
2023-08-10 15:20:00,713.69,713.98,712.97,712.97,814.0,701.6965,701.9816,700.9886,700.9886,814.0
2023-08-10 15:25:00,712.32,712.32,712.3,712.3,300.0,700.3495,700.3495,700.3298,700.3298,300.0
2023-08-10 15:30:00,712.65,712.76,712.44,712.44,331.0,700.6739,700.7821,700.4675,700.4675,331.0
2023-08-10 15:35:00,712.22,712.56,711.9,712.56,604.0,700.2512,700.5854,699.9365,700.5854,604.0
2023-08-10 15:40:00,711.95,711.95,711.26,711.6,733.0,699.9857,699.9857,699.3073,699.6416,733.0
2023-08-10 15:45:00,712.03,712.67,712.03,712.67,480.0,700.0643,700.6936,700.0643,700.6936,480.0
2023-08-10 15:50:00,713.17,714.12,713.15,713.15,1164.0,701.1852,702.1192,701.1655,701.1655,1164.0
2023-08-10 15:55:00,713.19,713.35,711.87,712.63,10512.0,701.2049,701.3622,699.907,700.6543,10512.0
2023-08-11 09:30:00,710.59,710.59,708.14,708.14,1153.0,700.4702,700.4702,698.0551,698.0551,1153.0
2023-08-11 09:35:00,708.14,708.14,708.14,708.14,0.0,698.0551,698.0551,698.0551,698.0551,0.0
2023-08-11 09:40:00,708.15,710.77,708.15,710.77,1618.0,698.065,700.6477,698.065,700.6477,1618.0
2023-08-11 09:45:00,708.42,711.7,708.42,711.7,200.0,698.3311,701.5644,698.3311,701.5644,200.0
2023-08-11 09:50:00,711.7,711.7,711.7,711.7,0.0,701.5644,701.5644,701.5644,701.5644,0.0
2023-08-11 09:55:00,711.72,712.12,710.88,710.88,600.0,701.5841,701.9785,700.7561,700.7561,600.0
2023-08-11 10:00:00,711.5,712.27,710.89,711.99,500.0,701.3673,702.1263,700.766,701.8503,500.0
2023-08-11 10:05:00,711.99,711.99,711.99,711.99,0.0,701.8503,701.8503,701.8503,701.8503,0.0
2023-08-11 10:10:00,710.88,711.4,709.63,711.4,1000.0,700.7561,701.2687,699.5239,701.2687,1000.0
2023-08-11 10:15:00,710.61,710.61,709.63,709.75,300.0,700.49,700.49,699.5239,699.6422,300.0
2023-08-11 10:20:00,712.13,712.13,710.94,710.94,200.0,701.9883,701.9883,700.8153,700.8153,200.0
2023-08-11 10:25:00,710.94,710.94,710.94,710.94,0.0,700.8153,700.8153,700.8153,700.8153,0.0
2023-08-11 10:30:00,710.99,710.99,710.98,710.99,100.0,700.8645,700.8645,700.8547,700.8645,100.0
2023-08-11 10:35:00,711.72,711.72,709.75,710.41,913.0,701.5841,701.5841,699.6422,700.2928,913.0
2023-08-11 10:40:00,712.26,712.26,710.78,710.8,710.0,702.1165,702.1165,700.6575,700.6773,710.0
2023-08-11 10:45:00,710.81,710.81,710.81,710.81,100.0,700.6871,700.6871,700.6871,700.6871,100.0
2023-08-11 10:50:00,710.81,710.81,709.75,710.68,300.0,700.6871,700.6871,699.6422,700.559,300.0
2023-08-11 10:55:00,711.04,711.05,709.75,709.75,355.0,700.9138,700.9237,699.6422,699.6422,355.0
2023-08-11 11:00:00,711.77,712.55,711.33,711.33,713.0,701.6334,702.4023,701.1997,701.1997,713.0
2023-08-11 11:05:00,712.03,712.03,711.28,711.28,200.0,701.8897,701.8897,701.1504,701.1504,200.0
2023-08-11 11:10:00,711.96,711.96,710.91,710.91,200.0,701.8207,701.8207,700.7857,700.7857,200.0
2023-08-11 11:15:00,710.9,711.19,710.9,711.19,201.0,700.7758,701.0617,700.7758,701.0617,201.0
2023-08-11 11:20:00,711.88,711.88,711.5,711.5,200.0,701.7419,701.7419,701.3673,701.3673,200.0
2023-08-11 11:25:00,711.65,712.85,711.56,712.23,800.0,701.5151,702.6981,701.4264,702.0869,800.0
2023-08-11 11:30:00,713.66,714.27,713.28,713.28,1400.0,703.4965,704.0978,703.1219,703.1219,1400.0
2023-08-11 11:35:00,714.34,714.58,712.79,712.84,1506.0,704.1668,704.4034,702.6389,702.6882,1506.0
2023-08-11 11:40:00,713.3,714.02,713.3,714.01,300.0,703.1416,703.8514,703.1416,703.8415,300.0
2023-08-11 11:45:00,712.92,712.92,712.92,712.92,100.0,702.7671,702.7671,702.7671,702.7671,100.0
2023-08-11 11:50:00,712.92,712.92,712.92,712.92,0.0,702.7671,702.7671,702.7671,702.7671,0.0
2023-08-11 11:55:00,714.17,714.63,713.01,714.63,300.0,703.9993,704.4527,702.8558,704.4527,300.0
2023-08-11 12:00:00,714.63,714.66,713.82,713.82,693.0,704.4527,704.4823,703.6542,703.6542,693.0
2023-08-11 12:05:00,714.45,715.32,714.45,715.32,700.0,704.2753,705.1329,704.2753,705.1329,700.0
2023-08-11 12:10:00,714.34,714.48,714.05,714.48,900.0,704.1668,704.3048,703.881,704.3048,900.0
2023-08-11 12:15:00,714.81,714.81,713.8,713.8,400.0,704.6301,704.6301,703.6345,703.6345,400.0
2023-08-11 12:20:00,713.8,713.8,713.8,713.8,0.0,703.6345,703.6345,703.6345,703.6345,0.0
2023-08-11 12:25:00,713.96,713.96,713.22,713.26,300.0,703.7922,703.7922,703.0628,703.1022,300.0
2023-08-11 12:30:00,713.26,713.26,713.26,713.26,0.0,703.1022,703.1022,703.1022,703.1022,0.0
2023-08-11 12:35:00,713.26,713.26,713.26,713.26,0.0,703.1022,703.1022,703.1022,703.1022,0.0
2023-08-11 12:40:00,713.26,713.26,713.26,713.26,0.0,703.1022,703.1022,703.1022,703.1022,0.0
2023-08-11 12:45:00,714.45,714.45,713.95,714.06,400.0,704.2753,704.2753,703.7824,703.8908,400.0
2023-08-11 12:50:00,714.07,714.25,714.06,714.06,400.0,703.9007,704.0781,703.8908,703.8908,400.0
2023-08-11 12:55:00,714.82,714.82,713.56,713.56,600.0,704.64,704.64,703.3979,703.3979,600.0
2023-08-11 13:00:00,714.56,714.56,714.54,714.54,300.0,704.3837,704.3837,704.364,704.364,300.0
2023-08-11 13:05:00,714.52,714.52,713.75,713.75,200.0,704.3443,704.3443,703.5852,703.5852,200.0
2023-08-11 13:10:00,713.3,713.3,713.25,713.25,200.0,703.1416,703.1416,703.0924,703.0924,200.0
2023-08-11 13:15:00,714.71,715.07,714.17,715.06,500.0,704.5316,704.8864,703.9993,704.8766,500.0
2023-08-11 13:20:00,714.19,714.61,713.79,713.8,600.0,704.019,704.433,703.6247,703.6345,600.0
2023-08-11 13:25:00,714.27,714.27,713.42,713.42,390.0,704.0978,704.0978,703.2599,703.2599,390.0
2023-08-11 13:30:00,714.17,714.17,713.63,713.63,200.0,703.9993,703.9993,703.4669,703.4669,200.0
2023-08-11 13:35:00,714.25,714.41,714.02,714.41,620.0,704.0781,704.2358,703.8514,704.2358,620.0
2023-08-11 13:40:00,713.87,714.17,713.87,714.17,300.0,703.7035,703.9993,703.7035,703.9993,300.0
2023-08-11 13:45:00,713.62,713.62,712.99,713.13,956.0,703.4571,703.4571,702.8361,702.9741,956.0
2023-08-11 13:50:00,712.43,712.43,712.42,712.43,100.0,702.284,702.284,702.2742,702.284,100.0
2023-08-11 13:55:00,712.82,713.14,712.33,713.01,700.0,702.6685,702.9839,702.1855,702.8558,700.0
2023-08-11 14:00:00,712.41,712.41,712.4,712.41,100.0,702.2643,702.2643,702.2545,702.2643,100.0
2023-08-11 14:05:00,712.41,712.41,712.41,712.41,0.0,702.2643,702.2643,702.2643,702.2643,0.0
2023-08-11 14:10:00,713.1,713.1,713.0,713.0,300.0,702.9445,702.9445,702.8459,702.8459,300.0
2023-08-11 14:15:00,712.18,713.0,712.18,712.31,800.0,702.0376,702.8459,702.0376,702.1657,800.0
2023-08-11 14:20:00,711.93,711.97,711.92,711.97,200.0,701.7912,701.8306,701.7813,701.8306,200.0
2023-08-11 14:25:00,713.03,713.03,712.07,712.14,1200.0,702.8755,702.8755,701.9292,701.9982,1200.0
2023-08-11 14:30:00,712.17,713.84,712.17,713.47,1300.0,702.0277,703.674,702.0277,703.3092,1300.0
2023-08-11 14:35:00,713.27,713.27,713.04,713.16,400.0,703.1121,703.1121,702.8854,703.0036,400.0
2023-08-11 14:40:00,712.72,712.72,712.72,712.72,200.0,702.5699,702.5699,702.5699,702.5699,200.0
2023-08-11 14:45:00,713.33,713.33,712.13,712.16,1000.0,703.1712,703.1712,701.9883,702.0179,1000.0
2023-08-11 14:50:00,712.16,712.16,712.16,712.16,0.0,702.0179,702.0179,702.0179,702.0179,0.0
2023-08-11 14:55:00,712.94,713.51,712.93,712.97,579.0,702.7868,703.3487,702.7769,702.8163,579.0
2023-08-11 15:00:00,712.96,712.96,712.96,712.96,100.0,702.8065,702.8065,702.8065,702.8065,100.0
2023-08-11 15:05:00,712.9,712.91,712.9,712.91,200.0,702.7473,702.7572,702.7473,702.7572,200.0
2023-08-11 15:10:00,712.91,713.22,712.73,712.92,901.0,702.7572,703.0628,702.5798,702.7671,901.0
2023-08-11 15:15:00,712.88,712.88,712.85,712.85,200.0,702.7276,702.7276,702.6981,702.6981,200.0
2023-08-11 15:20:00,713.13,713.46,712.5,713.29,1345.0,702.9741,703.2994,702.353,703.1318,1345.0
2023-08-11 15:25:00,714.01,714.01,712.91,712.92,200.0,703.8415,703.8415,702.7572,702.7671,200.0
2023-08-11 15:30:00,712.98,713.4,712.82,712.83,921.0,702.8262,703.2402,702.6685,702.6783,921.0
2023-08-11 15:35:00,713.05,713.05,712.65,713.05,680.0,702.8952,702.8952,702.5009,702.8952,680.0
2023-08-11 15:40:00,712.71,712.71,712.53,712.53,200.0,702.5601,702.5601,702.3826,702.3826,200.0
2023-08-11 15:45:00,712.39,712.89,712.33,712.87,1100.0,702.2446,702.7375,702.1855,702.7178,1100.0
2023-08-11 15:50:00,713.69,713.84,713.25,713.84,623.0,703.5261,703.674,703.0924,703.674,623.0
2023-08-11 15:55:00,713.19,713.75,712.16,713.59,6332.0,703.0332,703.5852,702.0179,703.4275,6332.0
2023-08-14 09:30:00,712.0,712.0,712.0,712.0,1902.0,701.8602,701.8602,701.8602,701.8602,1902.0
2023-08-14 09:35:00,712.05,712.05,712.05,712.05,100.0,701.9094,701.9094,701.9094,701.9094,100.0
2023-08-14 09:40:00,713.34,715.46,712.05,713.84,605.0,703.1811,705.2709,701.9094,703.674,605.0
2023-08-14 09:45:00,713.84,713.84,713.84,713.84,100.0,703.674,703.674,703.674,703.674,100.0
2023-08-14 09:50:00,713.47,713.47,713.47,713.47,100.0,703.3092,703.3092,703.3092,703.3092,100.0
2023-08-14 09:55:00,711.78,713.76,711.78,713.76,300.0,701.6433,703.5951,701.6433,703.5951,300.0
2023-08-14 10:00:00,714.09,715.46,713.98,715.04,1200.0,703.9204,705.2709,703.812,704.8569,1200.0
2023-08-14 10:05:00,714.53,715.45,714.53,715.45,400.0,704.3541,705.261,704.3541,705.261,400.0
2023-08-14 10:10:00,715.99,717.08,715.99,716.18,507.0,705.7933,706.8678,705.7933,705.9806,507.0
2023-08-14 10:15:00,715.84,715.84,713.46,713.46,500.0,705.6455,705.6455,703.2994,703.2994,500.0
2023-08-14 10:20:00,714.82,714.82,713.3,713.77,700.0,704.64,704.64,703.1416,703.605,700.0
2023-08-14 10:25:00,714.5,714.5,714.36,714.36,698.0,704.3246,704.3246,704.1866,704.1866,698.0
2023-08-14 10:30:00,714.4,714.4,713.64,713.64,716.0,704.226,704.226,703.4768,703.4768,716.0
2023-08-14 10:35:00,714.25,714.45,713.6,713.61,500.0,704.0781,704.2753,703.4374,703.4472,500.0
2023-08-14 10:40:00,712.97,712.97,712.97,712.97,100.0,702.8163,702.8163,702.8163,702.8163,100.0
2023-08-14 10:45:00,713.23,713.51,713.05,713.05,507.0,703.0726,703.3487,702.8952,702.8952,507.0
2023-08-14 10:50:00,712.86,713.41,712.84,712.84,1992.0,702.7079,703.2501,702.6882,702.6882,1992.0
2023-08-14 10:55:00,713.81,714.64,713.34,714.37,1176.0,703.6444,704.4626,703.1811,704.1964,1176.0
2023-08-14 11:00:00,714.46,714.46,714.46,714.46,500.0,704.2851,704.2851,704.2851,704.2851,500.0
2023-08-14 11:05:00,714.46,714.46,714.46,714.46,100.0,704.2851,704.2851,704.2851,704.2851,100.0
2023-08-14 11:10:00,714.26,714.27,713.66,713.66,600.0,704.088,704.0978,703.4965,703.4965,600.0
2023-08-14 11:15:00,714.13,714.13,713.91,713.91,300.0,703.9598,703.9598,703.743,703.743,300.0
2023-08-14 11:20:00,713.6,713.68,712.62,712.62,563.0,703.4374,703.5162,702.4713,702.4713,563.0
2023-08-14 11:25:00,712.29,713.59,712.29,713.15,457.0,702.146,703.4275,702.146,702.9938,457.0
2023-08-14 11:30:00,713.15,713.15,713.15,713.15,0.0,702.9938,702.9938,702.9938,702.9938,0.0
2023-08-14 11:35:00,713.91,714.61,713.9,714.61,410.0,703.743,704.433,703.7331,704.433,410.0
2023-08-14 11:40:00,715.82,715.82,715.62,715.76,820.0,705.6258,705.6258,705.4286,705.5666,820.0
2023-08-14 11:45:00,716.41,716.41,716.4,716.41,100.0,706.2074,706.2074,706.1975,706.2074,100.0
2023-08-14 11:50:00,716.41,717.27,715.61,717.27,1200.0,706.2074,707.0551,705.4188,707.0551,1200.0
2023-08-14 11:55:00,715.96,715.96,715.96,715.96,100.0,705.7638,705.7638,705.7638,705.7638,100.0
2023-08-14 12:00:00,715.96,715.96,715.31,715.31,200.0,705.7638,705.7638,705.123,705.123,200.0
2023-08-14 12:05:00,716.46,716.48,716.31,716.31,400.0,706.2566,706.2764,706.1088,706.1088,400.0
2023-08-14 12:10:00,715.22,715.69,715.22,715.49,1380.0,705.0343,705.4976,705.0343,705.3005,1380.0
2023-08-14 12:15:00,715.08,715.63,714.98,715.63,1100.0,704.8963,705.4385,704.7977,705.4385,1100.0
2023-08-14 12:20:00,715.14,715.2,714.06,714.13,800.0,704.9554,705.0146,703.8908,703.9598,800.0
2023-08-14 12:25:00,714.69,715.28,714.13,715.24,1380.0,704.5119,705.0934,703.9598,705.054,1380.0
2023-08-14 12:30:00,715.24,715.24,715.24,715.24,0.0,705.054,705.054,705.054,705.054,0.0
2023-08-14 12:35:00,715.24,715.24,714.52,714.53,200.0,705.054,705.054,704.3443,704.3541,200.0
2023-08-14 12:40:00,714.35,714.96,713.47,713.47,2100.0,704.1767,704.778,703.3092,703.3092,2100.0
2023-08-14 12:45:00,713.71,714.32,713.63,713.63,1700.0,703.5458,704.1471,703.4669,703.4669,1700.0
2023-08-14 12:50:00,714.01,714.16,713.88,714.16,700.0,703.8415,703.9894,703.7134,703.9894,700.0
2023-08-14 12:55:00,714.01,714.97,714.01,714.5,500.0,703.8415,704.7879,703.8415,704.3246,500.0
2023-08-14 13:00:00,715.62,715.62,715.56,715.56,200.0,705.4286,705.4286,705.3695,705.3695,200.0
2023-08-14 13:05:00,715.27,715.27,715.27,715.27,184.0,705.0836,705.0836,705.0836,705.0836,184.0
2023-08-14 13:10:00,715.27,715.27,715.27,715.27,0.0,705.0836,705.0836,705.0836,705.0836,0.0
2023-08-14 13:15:00,715.28,715.28,714.61,714.61,200.0,705.0934,705.0934,704.433,704.433,200.0
2023-08-14 13:20:00,715.67,715.67,715.19,715.2,300.0,705.4779,705.4779,705.0047,705.0146,300.0
2023-08-14 13:25:00,715.2,715.2,715.2,715.2,0.0,705.0146,705.0146,705.0146,705.0146,0.0
2023-08-14 13:30:00,714.58,714.65,714.23,714.23,1300.0,704.4034,704.4724,704.0584,704.0584,1300.0
2023-08-14 13:35:00,714.17,714.28,714.0,714.0,300.0,703.9993,704.1077,703.8317,703.8317,300.0
2023-08-14 13:40:00,714.84,714.84,714.0,714.04,1462.0,704.6597,704.6597,703.8317,703.8711,1462.0
2023-08-14 13:45:00,713.19,713.19,713.19,713.19,200.0,703.0332,703.0332,703.0332,703.0332,200.0
2023-08-14 13:50:00,713.26,713.26,713.26,713.26,100.0,703.1022,703.1022,703.1022,703.1022,100.0
2023-08-14 13:55:00,713.68,713.68,713.68,713.68,200.0,703.5162,703.5162,703.5162,703.5162,200.0
2023-08-14 14:00:00,713.68,713.69,713.68,713.68,913.0,703.5162,703.5261,703.5162,703.5162,913.0
2023-08-14 14:05:00,714.4,714.79,713.07,713.08,800.0,704.226,704.6104,702.9149,702.9248,800.0
2023-08-14 14:10:00,713.33,713.33,713.17,713.18,200.0,703.1712,703.1712,703.0135,703.0234,200.0
2023-08-14 14:15:00,713.18,713.18,713.18,713.18,0.0,703.0234,703.0234,703.0234,703.0234,0.0
2023-08-14 14:20:00,713.17,713.17,713.09,713.11,420.0,703.0135,703.0135,702.9346,702.9544,420.0
2023-08-14 14:25:00,713.11,713.11,713.11,713.11,0.0,702.9544,702.9544,702.9544,702.9544,0.0
2023-08-14 14:30:00,713.06,713.06,712.55,712.55,278.0,702.9051,702.9051,702.4023,702.4023,278.0
2023-08-14 14:35:00,713.55,713.74,712.74,712.94,732.0,703.3881,703.5754,702.5896,702.7868,732.0
2023-08-14 14:40:00,712.72,713.08,712.71,713.08,509.0,702.5699,702.9248,702.5601,702.9248,509.0
2023-08-14 14:45:00,713.22,713.22,713.21,713.22,100.0,703.0628,703.0628,703.0529,703.0628,100.0
2023-08-14 14:50:00,713.9,713.9,713.9,713.9,100.0,703.7331,703.7331,703.7331,703.7331,100.0
2023-08-14 14:55:00,713.9,713.9,713.9,713.9,0.0,703.7331,703.7331,703.7331,703.7331,0.0
2023-08-14 15:00:00,713.9,713.9,713.9,713.9,0.0,703.7331,703.7331,703.7331,703.7331,0.0
2023-08-14 15:05:00,713.75,713.76,712.47,713.13,500.0,703.5852,703.5951,702.3235,702.9741,500.0
2023-08-14 15:10:00,712.41,713.39,712.41,713.26,489.0,702.2643,703.2304,702.2643,703.1022,489.0
2023-08-14 15:15:00,713.26,713.26,713.26,713.26,0.0,703.1022,703.1022,703.1022,703.1022,0.0
2023-08-14 15:20:00,712.75,713.3,712.75,713.23,1063.0,702.5995,703.1416,702.5995,703.0726,1063.0
2023-08-14 15:25:00,712.68,713.1,712.57,713.1,1098.0,702.5305,702.9445,702.422,702.9445,1098.0
2023-08-14 15:30:00,713.06,713.06,712.96,712.97,326.0,702.9051,702.9051,702.8065,702.8163,326.0
2023-08-14 15:35:00,713.24,713.24,712.67,712.83,1146.0,703.0825,703.0825,702.5206,702.6783,1146.0
2023-08-14 15:40:00,713.25,714.42,713.25,714.42,1219.0,703.0924,704.2457,703.0924,704.2457,1219.0
2023-08-14 15:45:00,714.31,714.75,714.31,714.38,746.0,704.1373,704.571,704.1373,704.2063,746.0
2023-08-14 15:50:00,714.82,714.82,713.55,713.71,1950.0,704.64,704.64,703.3881,703.5458,1950.0
2023-08-14 15:55:00,713.75,715.73,713.72,715.67,6001.0,703.5852,705.537,703.5557,705.4779,6001.0
2023-08-15 09:30:00,713.27,714.65,713.27,714.65,1821.0,703.1121,704.4724,703.1121,704.4724,1821.0
2023-08-15 09:35:00,714.65,714.65,714.65,714.65,0.0,704.4724,704.4724,704.4724,704.4724,0.0
2023-08-15 09:40:00,714.0,714.0,713.99,714.0,574.0,703.8317,703.8317,703.8218,703.8317,574.0
2023-08-15 09:45:00,713.0,713.96,713.0,713.96,200.0,702.8459,703.7922,702.8459,703.7922,200.0
2023-08-15 09:50:00,715.67,715.67,714.7,715.11,1259.0,705.4779,705.4779,704.5217,704.9259,1259.0
2023-08-15 09:55:00,715.31,715.31,715.31,715.31,300.0,705.123,705.123,705.123,705.123,300.0
2023-08-15 10:00:00,714.13,714.42,713.0,714.42,1550.0,703.9598,704.2457,702.8459,704.2457,1550.0
2023-08-15 10:05:00,713.9,713.9,713.9,713.9,200.0,703.7331,703.7331,703.7331,703.7331,200.0
2023-08-15 10:10:00,713.73,713.73,713.73,713.73,100.0,703.5655,703.5655,703.5655,703.5655,100.0
2023-08-15 10:15:00,712.68,713.44,712.66,713.12,600.0,702.5305,703.2797,702.5108,702.9642,600.0
2023-08-15 10:20:00,713.96,714.34,713.95,713.96,1494.0,703.7922,704.1668,703.7824,703.7922,1494.0
2023-08-15 10:25:00,713.95,713.95,713.95,713.95,200.0,703.7824,703.7824,703.7824,703.7824,200.0
2023-08-15 10:30:00,715.03,715.25,713.58,713.67,602.0,704.847,705.0639,703.4177,703.5064,602.0
2023-08-15 10:35:00,713.95,714.38,713.48,714.38,1300.0,703.7824,704.2063,703.3191,704.2063,1300.0
2023-08-15 10:40:00,714.55,714.55,714.55,714.55,101.0,704.3738,704.3738,704.3738,704.3738,101.0
2023-08-15 10:45:00,715.98,715.98,714.45,714.45,1108.0,705.7835,705.7835,704.2753,704.2753,1108.0
2023-08-15 10:50:00,714.45,714.45,713.99,713.99,200.0,704.2753,704.2753,703.8218,703.8218,200.0
2023-08-15 10:55:00,713.64,714.82,713.64,714.82,303.0,703.4768,704.64,703.4768,704.64,303.0
2023-08-15 11:00:00,714.99,714.99,714.39,714.39,200.0,704.8076,704.8076,704.2161,704.2161,200.0
2023-08-15 11:05:00,714.39,714.39,714.04,714.06,490.0,704.2161,704.2161,703.8711,703.8908,490.0
2023-08-15 11:10:00,714.6,714.6,713.88,713.89,438.0,704.4231,704.4231,703.7134,703.7232,438.0
2023-08-15 11:15:00,713.89,714.08,712.57,712.57,301.0,703.7232,703.9105,702.422,702.422,301.0
2023-08-15 11:20:00,713.44,713.44,713.43,713.44,100.0,703.2797,703.2797,703.2698,703.2797,100.0
2023-08-15 11:25:00,712.72,713.23,712.72,713.23,600.0,702.5699,703.0726,702.5699,703.0726,600.0
2023-08-15 11:30:00,713.85,714.13,713.85,714.13,200.0,703.6838,703.9598,703.6838,703.9598,200.0
2023-08-15 11:35:00,714.4,714.4,713.61,713.62,1124.0,704.226,704.226,703.4472,703.4571,1124.0
2023-08-15 11:40:00,713.62,713.62,713.62,713.62,0.0,703.4571,703.4571,703.4571,703.4571,0.0
2023-08-15 11:45:00,713.46,713.46,713.46,713.46,300.0,703.2994,703.2994,703.2994,703.2994,300.0
2023-08-15 11:50:00,712.85,713.41,712.85,713.41,443.0,702.6981,703.2501,702.6981,703.2501,443.0
2023-08-15 11:55:00,713.43,713.76,713.42,713.76,300.0,703.2698,703.5951,703.2599,703.5951,300.0
2023-08-15 12:00:00,713.08,713.08,713.02,713.02,204.0,702.9248,702.9248,702.8656,702.8656,204.0
2023-08-15 12:05:00,713.06,713.39,713.06,713.39,253.0,702.9051,703.2304,702.9051,703.2304,253.0
2023-08-15 12:10:00,712.82,713.75,712.81,713.46,749.0,702.6685,703.5852,702.6586,703.2994,749.0
2023-08-15 12:15:00,713.46,713.46,713.46,713.46,0.0,703.2994,703.2994,703.2994,703.2994,0.0
2023-08-15 12:20:00,713.46,713.46,713.46,713.46,0.0,703.2994,703.2994,703.2994,703.2994,0.0
2023-08-15 12:25:00,714.07,714.76,714.07,714.74,814.0,703.9007,704.5809,703.9007,704.5611,814.0
2023-08-15 12:30:00,714.24,714.24,714.06,714.06,400.0,704.0683,704.0683,703.8908,703.8908,400.0
2023-08-15 12:35:00,714.06,714.06,714.06,714.06,100.0,703.8908,703.8908,703.8908,703.8908,100.0
2023-08-15 12:40:00,714.06,714.06,714.06,714.06,100.0,703.8908,703.8908,703.8908,703.8908,100.0
2023-08-15 12:45:00,714.06,714.06,714.06,714.06,0.0,703.8908,703.8908,703.8908,703.8908,0.0
2023-08-15 12:50:00,713.98,713.98,713.02,713.02,282.0,703.812,703.812,702.8656,702.8656,282.0
2023-08-15 12:55:00,713.02,713.02,713.02,713.02,0.0,702.8656,702.8656,702.8656,702.8656,0.0
2023-08-15 13:00:00,713.29,713.29,713.29,713.29,100.0,703.1318,703.1318,703.1318,703.1318,100.0
2023-08-15 13:05:00,712.98,713.41,712.27,712.83,2573.0,702.8262,703.2501,702.1263,702.6783,2573.0
2023-08-15 13:10:00,712.23,713.43,712.22,713.43,300.0,702.0869,703.2698,702.077,703.2698,300.0
2023-08-15 13:15:00,713.43,713.43,713.43,713.43,0.0,703.2698,703.2698,703.2698,703.2698,0.0
2023-08-15 13:20:00,714.27,714.27,714.27,714.27,200.0,704.0978,704.0978,704.0978,704.0978,200.0
2023-08-15 13:25:00,714.27,714.27,714.27,714.27,0.0,704.0978,704.0978,704.0978,704.0978,0.0
2023-08-15 13:30:00,714.15,714.72,714.01,714.01,629.0,703.9795,704.5414,703.8415,703.8415,629.0
2023-08-15 13:35:00,713.27,713.27,713.27,713.27,100.0,703.1121,703.1121,703.1121,703.1121,100.0
2023-08-15 13:40:00,713.31,713.94,713.1,713.94,400.0,703.1515,703.7725,702.9445,703.7725,400.0
2023-08-15 13:45:00,714.32,714.61,713.44,713.44,640.0,704.1471,704.433,703.2797,703.2797,640.0
2023-08-15 13:50:00,713.8,714.41,713.77,714.41,300.0,703.6345,704.2358,703.605,704.2358,300.0
2023-08-15 13:55:00,715.44,715.44,714.52,714.6,712.0,705.2512,705.2512,704.3443,704.4231,712.0
2023-08-15 14:00:00,714.99,715.28,714.99,715.13,300.0,704.8076,705.0934,704.8076,704.9456,300.0
2023-08-15 14:05:00,715.38,715.38,715.28,715.28,200.0,705.192,705.192,705.0934,705.0934,200.0
2023-08-15 14:10:00,715.53,715.53,715.25,715.25,200.0,705.3399,705.3399,705.0639,705.0639,200.0
2023-08-15 14:15:00,714.91,715.43,714.72,714.8,2783.0,704.7287,705.2413,704.5414,704.6203,2783.0
2023-08-15 14:20:00,713.8,714.7,713.79,714.7,401.0,703.6345,704.5217,703.6247,704.5217,401.0
2023-08-15 14:25:00,714.25,714.45,713.13,713.25,2215.0,704.0781,704.2753,702.9741,703.0924,2215.0
2023-08-15 14:30:00,713.72,713.98,713.05,713.05,1357.0,703.5557,703.812,702.8952,702.8952,1357.0
2023-08-15 14:35:00,714.32,714.32,714.31,714.32,100.0,704.1471,704.1471,704.1373,704.1471,100.0
2023-08-15 14:40:00,714.39,714.56,714.38,714.56,400.0,704.2161,704.3837,704.2063,704.3837,400.0
2023-08-15 14:45:00,714.45,714.45,714.39,714.39,200.0,704.2753,704.2753,704.2161,704.2161,200.0
2023-08-15 14:50:00,714.58,714.59,714.58,714.59,300.0,704.4034,704.4133,704.4034,704.4133,300.0
2023-08-15 14:55:00,714.58,714.59,713.78,713.78,1000.0,704.4034,704.4133,703.6148,703.6148,1000.0
2023-08-15 15:00:00,714.11,714.11,713.65,713.65,600.0,703.9401,703.9401,703.4867,703.4867,600.0
2023-08-15 15:05:00,714.38,714.38,714.13,714.13,484.0,704.2063,704.2063,703.9598,703.9598,484.0
2023-08-15 15:10:00,714.14,714.78,714.14,714.34,1510.0,703.9697,704.6006,703.9697,704.1668,1510.0
2023-08-15 15:15:00,714.88,714.9,714.7,714.86,1929.0,704.6991,704.7189,704.5217,704.6794,1929.0
2023-08-15 15:20:00,714.5,714.5,714.04,714.04,902.0,704.3246,704.3246,703.8711,703.8711,902.0
2023-08-15 15:25:00,713.44,713.44,713.12,713.18,719.0,703.2797,703.2797,702.9642,703.0234,719.0
2023-08-15 15:30:00,712.7,713.49,712.59,713.46,800.0,702.5502,703.3289,702.4418,703.2994,800.0
2023-08-15 15:35:00,713.46,713.47,712.43,712.43,2222.0,703.2994,703.3092,702.284,702.284,2222.0
2023-08-15 15:40:00,713.04,713.04,712.48,712.63,838.0,702.8854,702.8854,702.3333,702.4812,838.0
2023-08-15 15:45:00,712.75,713.84,712.74,713.24,885.0,702.5995,703.674,702.5896,703.0825,885.0
2023-08-15 15:50:00,712.74,713.45,712.74,713.26,7290.0,702.5896,703.2895,702.5896,703.1022,7290.0
2023-08-15 15:55:00,712.96,713.49,712.48,712.88,7640.0,702.8065,703.3289,702.3333,702.7276,7640.0
2023-08-16 09:30:00,715.04,719.05,714.64,717.25,3146.0,704.8569,708.8098,704.4626,707.0354,3146.0
2023-08-16 09:35:00,715.63,718.36,715.63,717.87,840.0,705.4385,708.1296,705.4385,707.6466,840.0
2023-08-16 09:40:00,719.6,723.01,719.27,719.28,1580.0,709.3519,712.7134,709.0266,709.0365,1580.0
2023-08-16 09:45:00,719.28,719.6,718.03,718.04,2000.0,709.0365,709.3519,707.8043,707.8141,2000.0
2023-08-16 09:50:00,718.04,718.04,718.04,718.04,0.0,707.8141,707.8141,707.8141,707.8141,0.0
2023-08-16 09:55:00,718.91,719.83,717.32,719.51,7084.0,708.6718,709.5787,707.1044,709.2632,7084.0
2023-08-16 10:00:00,719.51,720.02,717.88,719.34,3993.0,709.2632,709.7659,707.6564,709.0956,3993.0
2023-08-16 10:05:00,719.28,721.0,719.27,720.92,1005.0,709.0365,710.732,709.0266,710.6531,1005.0
2023-08-16 10:10:00,720.42,721.55,720.42,721.55,1597.0,710.1602,711.2742,710.1602,711.2742,1597.0
2023-08-16 10:15:00,721.35,721.98,721.17,721.18,1318.0,711.077,711.698,710.8996,710.9094,1318.0
2023-08-16 10:20:00,720.98,721.63,720.97,721.2,1048.0,710.7123,711.353,710.7024,710.9291,1048.0
2023-08-16 10:25:00,720.84,720.84,720.83,720.84,100.0,710.5743,710.5743,710.5644,710.5743,100.0
2023-08-16 10:30:00,720.45,720.45,719.68,719.68,811.0,710.1898,710.1898,709.4308,709.4308,811.0
2023-08-16 10:35:00,719.43,720.03,718.78,720.03,700.0,709.1843,709.7758,708.5436,709.7758,700.0
2023-08-16 10:40:00,719.86,719.86,719.86,719.86,100.0,709.6082,709.6082,709.6082,709.6082,100.0
2023-08-16 10:45:00,718.91,718.91,718.08,718.08,300.0,708.6718,708.6718,707.8536,707.8536,300.0
2023-08-16 10:50:00,717.23,718.4,717.07,718.39,900.0,707.0157,708.169,706.858,708.1592,900.0
2023-08-16 10:55:00,717.99,720.66,717.99,720.66,3499.0,707.7649,710.3968,707.7649,710.3968,3499.0
2023-08-16 11:00:00,720.74,721.35,720.73,721.35,257.0,710.4757,711.077,710.4658,711.077,257.0
2023-08-16 11:05:00,720.72,720.72,719.73,719.74,1462.0,710.456,710.456,709.4801,709.4899,1462.0
2023-08-16 11:10:00,720.09,720.78,720.0,720.0,500.0,709.8349,710.5151,709.7462,709.7462,500.0
2023-08-16 11:15:00,720.23,720.54,720.02,720.54,766.0,709.973,710.2785,709.7659,710.2785,766.0
2023-08-16 11:20:00,721.04,721.04,720.81,720.96,300.0,710.7714,710.7714,710.5447,710.6926,300.0
2023-08-16 11:25:00,720.77,720.77,720.76,720.76,200.0,710.5053,710.5053,710.4954,710.4954,200.0
2023-08-16 11:30:00,720.74,720.91,720.71,720.91,519.0,710.4757,710.6433,710.4461,710.6433,519.0
2023-08-16 11:35:00,720.71,720.72,720.71,720.71,110.0,710.4461,710.456,710.4461,710.4461,110.0
2023-08-16 11:40:00,720.83,720.83,720.73,720.74,400.0,710.5644,710.5644,710.4658,710.4757,400.0
2023-08-16 11:45:00,720.71,721.07,720.7,720.7,492.0,710.4461,710.801,710.4363,710.4363,492.0
2023-08-16 11:50:00,720.31,720.99,720.31,720.71,826.0,710.0518,710.7221,710.0518,710.4461,826.0
2023-08-16 11:55:00,720.01,720.01,719.55,719.55,752.0,709.7561,709.7561,709.3026,709.3026,752.0
2023-08-16 12:00:00,719.36,719.36,719.1,719.11,1930.0,709.1153,709.1153,708.859,708.8689,1930.0
2023-08-16 12:05:00,717.81,717.81,717.81,717.81,100.0,707.5874,707.5874,707.5874,707.5874,100.0
2023-08-16 12:10:00,717.81,717.81,717.81,717.81,0.0,707.5874,707.5874,707.5874,707.5874,0.0
2023-08-16 12:15:00,716.63,716.83,716.09,716.09,1939.0,706.4242,706.6214,705.8919,705.8919,1939.0
2023-08-16 12:20:00,716.2,716.2,715.32,715.32,200.0,706.0003,706.0003,705.1329,705.1329,200.0
2023-08-16 12:25:00,715.83,716.56,715.82,716.56,682.0,705.6356,706.3552,705.6258,706.3552,682.0
2023-08-16 12:30:00,716.3,716.35,716.3,716.35,335.0,706.0989,706.1482,706.0989,706.1482,335.0
2023-08-16 12:35:00,715.93,715.93,715.11,715.29,4560.0,705.7342,705.7342,704.9259,705.1033,4560.0
2023-08-16 12:40:00,714.79,714.79,714.79,714.79,100.0,704.6104,704.6104,704.6104,704.6104,100.0
2023-08-16 12:45:00,714.79,714.79,714.79,714.79,0.0,704.6104,704.6104,704.6104,704.6104,0.0
2023-08-16 12:50:00,714.29,714.29,713.97,713.97,200.0,704.1175,704.1175,703.8021,703.8021,200.0
2023-08-16 12:55:00,713.98,714.53,713.98,714.31,507.0,703.812,704.3541,703.812,704.1373,507.0
2023-08-16 13:00:00,714.74,714.74,714.74,714.74,200.0,704.5611,704.5611,704.5611,704.5611,200.0
2023-08-16 13:05:00,713.66,713.66,713.52,713.52,300.0,703.4965,703.4965,703.3585,703.3585,300.0
2023-08-16 13:10:00,713.52,713.52,713.52,713.52,0.0,703.3585,703.3585,703.3585,703.3585,0.0
2023-08-16 13:15:00,712.87,713.45,712.87,713.41,444.0,702.7178,703.2895,702.7178,703.2501,444.0
2023-08-16 13:20:00,713.16,713.16,713.16,713.16,100.0,703.0036,703.0036,703.0036,703.0036,100.0
2023-08-16 13:25:00,713.16,713.16,713.16,713.16,0.0,703.0036,703.0036,703.0036,703.0036,0.0
2023-08-16 13:30:00,712.92,712.93,712.92,712.93,200.0,702.7671,702.7769,702.7671,702.7769,200.0
2023-08-16 13:35:00,713.19,713.19,713.09,713.19,300.0,703.0332,703.0332,702.9346,703.0332,300.0
2023-08-16 13:40:00,713.18,713.21,713.18,713.2,302.0,703.0234,703.0529,703.0234,703.0431,302.0
2023-08-16 13:45:00,712.74,713.46,712.37,713.07,2357.0,702.5896,703.2994,702.2249,702.9149,2357.0
2023-08-16 13:50:00,713.76,713.76,713.38,713.38,970.0,703.5951,703.5951,703.2205,703.2205,970.0
2023-08-16 13:55:00,713.37,713.37,713.34,713.35,200.0,703.2107,703.2107,703.1811,703.1909,200.0
2023-08-16 14:00:00,712.0,712.47,712.0,712.3,829.0,701.8602,702.3235,701.8602,702.1559,829.0
2023-08-16 14:05:00,711.34,711.86,711.32,711.86,1605.0,701.2096,701.7222,701.1898,701.7222,1605.0
2023-08-16 14:10:00,711.86,711.86,711.86,711.86,0.0,701.7222,701.7222,701.7222,701.7222,0.0
2023-08-16 14:15:00,711.38,712.0,711.38,712.0,360.0,701.249,701.8602,701.249,701.8602,360.0
2023-08-16 14:20:00,712.71,713.14,712.69,712.69,951.0,702.5601,702.9839,702.5403,702.5403,951.0
2023-08-16 14:25:00,712.5,712.5,712.49,712.5,100.0,702.353,702.353,702.3432,702.353,100.0
2023-08-16 14:30:00,713.03,713.03,713.02,713.03,100.0,702.8755,702.8755,702.8656,702.8755,100.0
2023-08-16 14:35:00,713.03,713.03,713.03,713.03,0.0,702.8755,702.8755,702.8755,702.8755,0.0
2023-08-16 14:40:00,713.44,713.44,713.29,713.3,1041.0,703.2797,703.2797,703.1318,703.1416,1041.0
2023-08-16 14:45:00,712.33,712.33,711.82,711.83,200.0,702.1855,702.1855,701.6827,701.6926,200.0
2023-08-16 14:50:00,712.17,712.91,711.46,711.46,2094.0,702.0277,702.7572,701.3279,701.3279,2094.0
2023-08-16 14:55:00,711.46,711.46,711.46,711.46,0.0,701.3279,701.3279,701.3279,701.3279,0.0
2023-08-16 15:00:00,712.56,712.56,711.36,711.36,524.0,702.4122,702.4122,701.2293,701.2293,524.0
2023-08-16 15:05:00,711.5,711.79,711.36,711.45,626.0,701.3673,701.6532,701.2293,701.318,626.0
2023-08-16 15:10:00,711.68,712.17,710.42,710.42,1420.0,701.5447,702.0277,700.3027,700.3027,1420.0
2023-08-16 15:15:00,710.21,710.4,710.21,710.4,604.0,700.0957,700.2829,700.0957,700.2829,604.0
2023-08-16 15:20:00,710.66,710.67,710.27,710.34,728.0,700.5392,700.5491,700.1548,700.2238,728.0
2023-08-16 15:25:00,710.35,710.68,709.61,709.94,2947.0,700.2337,700.559,699.5042,699.8295,2947.0
2023-08-16 15:30:00,709.94,710.44,709.94,710.44,602.0,699.8295,700.3224,699.8295,700.3224,602.0
2023-08-16 15:35:00,710.55,710.58,709.62,709.62,600.0,700.4308,700.4604,699.5141,699.5141,600.0
2023-08-16 15:40:00,708.91,709.34,708.23,709.34,1620.0,698.8142,699.238,698.1439,699.238,1620.0
2023-08-16 15:45:00,709.13,710.24,709.02,709.96,2208.0,699.031,700.1252,698.9226,699.8492,2208.0
2023-08-16 15:50:00,709.42,710.17,709.41,709.71,2242.0,699.3169,700.0562,699.307,699.6028,2242.0
2023-08-16 15:55:00,709.82,710.02,708.91,709.37,7348.0,699.7112,699.9084,698.8142,699.2676,7348.0
2023-08-17 09:30:00,711.35,711.76,711.35,711.76,2099.0,701.2194,701.6236,701.2194,701.6236,2099.0
2023-08-17 09:35:00,714.04,716.83,713.62,713.62,340.0,703.8711,706.6214,703.4571,703.4571,340.0
2023-08-17 09:40:00,712.24,712.24,711.6,711.6,200.0,702.0967,702.0967,701.4659,701.4659,200.0
2023-08-17 09:45:00,711.66,711.66,709.56,710.01,525.0,701.525,701.525,699.4549,699.8985,525.0
2023-08-17 09:50:00,710.7,710.8,710.07,710.79,600.0,700.5787,700.6773,699.9576,700.6674,600.0
2023-08-17 09:55:00,709.52,710.81,709.52,709.62,700.0,699.4155,700.6871,699.4155,699.5141,700.0
2023-08-17 10:00:00,710.61,710.61,708.29,708.29,401.0,700.49,700.49,698.203,698.203,401.0
2023-08-17 10:05:00,708.74,710.66,708.37,710.66,1018.0,698.6466,700.5392,698.2819,700.5392,1018.0
2023-08-17 10:10:00,710.65,710.65,710.65,710.65,100.0,700.5294,700.5294,700.5294,700.5294,100.0
2023-08-17 10:15:00,710.81,710.81,710.81,710.81,100.0,700.6871,700.6871,700.6871,700.6871,100.0
2023-08-17 10:20:00,710.81,712.1,710.81,711.62,900.0,700.6871,701.9587,700.6871,701.4856,900.0
2023-08-17 10:25:00,711.53,711.53,711.53,711.53,210.0,701.3969,701.3969,701.3969,701.3969,210.0
2023-08-17 10:30:00,711.53,712.05,710.51,711.12,700.0,701.3969,701.9094,700.3914,700.9927,700.0
2023-08-17 10:35:00,711.66,711.66,711.66,711.66,100.0,701.525,701.525,701.525,701.525,100.0
2023-08-17 10:40:00,710.73,710.73,710.73,710.73,220.0,700.6082,700.6082,700.6082,700.6082,220.0
2023-08-17 10:45:00,710.37,710.37,707.5,707.62,1633.0,700.2534,700.2534,697.4242,697.5425,1633.0
2023-08-17 10:50:00,709.0,710.08,708.61,709.68,801.0,698.9029,699.9675,698.5184,699.5732,801.0
2023-08-17 10:55:00,709.68,710.31,709.68,710.31,200.0,699.5732,700.1942,699.5732,700.1942,200.0
2023-08-17 11:00:00,709.76,709.77,709.76,709.76,200.0,699.6521,699.6619,699.6521,699.6521,200.0
2023-08-17 11:05:00,709.76,709.76,708.58,708.58,400.0,699.6521,699.6521,698.4889,698.4889,400.0
2023-08-17 11:10:00,708.75,708.75,707.28,707.28,998.0,698.6564,698.6564,697.2074,697.2074,998.0
2023-08-17 11:15:00,707.11,707.11,705.16,705.55,3828.0,697.0398,697.0398,695.1176,695.502,3828.0
2023-08-17 11:20:00,705.55,705.55,705.55,705.55,0.0,695.502,695.502,695.502,695.502,0.0
2023-08-17 11:25:00,705.55,705.55,705.55,705.55,0.0,695.502,695.502,695.502,695.502,0.0
2023-08-17 11:30:00,706.23,706.9,706.22,706.72,365.0,696.1723,696.8328,696.1625,696.6554,365.0
2023-08-17 11:35:00,706.78,706.78,706.78,706.78,100.0,696.7145,696.7145,696.7145,696.7145,100.0
2023-08-17 11:40:00,707.75,707.75,707.75,707.75,100.0,697.6707,697.6707,697.6707,697.6707,100.0
2023-08-17 11:45:00,707.43,707.43,707.42,707.43,213.0,697.3552,697.3552,697.3454,697.3552,213.0
2023-08-17 11:50:00,706.82,707.34,706.82,707.34,400.0,696.7539,697.2665,696.7539,697.2665,400.0
2023-08-17 11:55:00,707.34,707.34,707.34,707.34,0.0,697.2665,697.2665,697.2665,697.2665,0.0
2023-08-17 12:00:00,707.73,707.74,707.73,707.73,100.0,697.651,697.6608,697.651,697.651,100.0
2023-08-17 12:05:00,707.73,707.73,707.73,707.73,0.0,697.651,697.651,697.651,697.651,0.0
2023-08-17 12:10:00,706.91,706.91,706.85,706.85,200.0,696.8426,696.8426,696.7835,696.7835,200.0
2023-08-17 12:15:00,706.2,706.2,706.2,706.2,100.0,696.1428,696.1428,696.1428,696.1428,100.0
2023-08-17 12:20:00,705.92,706.76,705.91,706.76,701.0,695.8667,696.6948,695.8569,696.6948,701.0
2023-08-17 12:25:00,706.76,706.76,706.76,706.76,0.0,696.6948,696.6948,696.6948,696.6948,0.0
2023-08-17 12:30:00,708.0,708.07,708.0,708.07,300.0,697.9171,697.9861,697.9171,697.9861,300.0
2023-08-17 12:35:00,708.07,708.07,707.32,707.33,200.0,697.9861,697.9861,697.2468,697.2567,200.0
2023-08-17 12:40:00,707.13,707.14,707.13,707.13,100.0,697.0595,697.0694,697.0595,697.0595,100.0
2023-08-17 12:45:00,707.25,707.26,706.94,706.95,200.0,697.1778,697.1877,696.8722,696.8821,200.0
2023-08-17 12:50:00,706.92,708.39,706.92,708.38,600.0,696.8525,698.3016,696.8525,698.2917,600.0
2023-08-17 12:55:00,708.38,708.38,708.38,708.38,0.0,698.2917,698.2917,698.2917,698.2917,0.0
2023-08-17 13:00:00,708.07,708.07,708.06,708.07,100.0,697.9861,697.9861,697.9763,697.9861,100.0
2023-08-17 13:05:00,707.63,707.88,707.62,707.88,500.0,697.5524,697.7988,697.5425,697.7988,500.0
2023-08-17 13:10:00,707.63,707.63,707.63,707.63,100.0,697.5524,697.5524,697.5524,697.5524,100.0
2023-08-17 13:15:00,707.68,707.68,707.16,707.27,1121.0,697.6017,697.6017,697.0891,697.1975,1121.0
2023-08-17 13:20:00,707.27,707.27,706.61,706.62,710.0,697.1975,697.1975,696.5469,696.5568,710.0
2023-08-17 13:25:00,706.23,706.23,706.23,706.23,101.0,696.1723,696.1723,696.1723,696.1723,101.0
2023-08-17 13:30:00,705.9,705.93,705.9,705.93,1311.0,695.847,695.8766,695.847,695.8766,1311.0
2023-08-17 13:35:00,706.38,706.43,706.36,706.43,300.0,696.3202,696.3695,696.3005,696.3695,300.0
2023-08-17 13:40:00,705.39,705.39,705.39,705.39,100.0,695.3443,695.3443,695.3443,695.3443,100.0
2023-08-17 13:45:00,705.42,705.42,705.41,705.42,100.0,695.3739,695.3739,695.364,695.3739,100.0
2023-08-17 13:50:00,705.57,705.57,704.38,704.6,2177.0,695.5217,695.5217,694.3487,694.5655,2177.0
2023-08-17 13:55:00,704.6,704.6,704.6,704.6,0.0,694.5655,694.5655,694.5655,694.5655,0.0
2023-08-17 14:00:00,704.6,704.6,704.6,704.6,0.0,694.5655,694.5655,694.5655,694.5655,0.0
2023-08-17 14:05:00,704.88,705.25,704.34,705.25,1335.0,694.8416,695.2063,694.3093,695.2063,1335.0
2023-08-17 14:10:00,705.25,705.25,705.25,705.25,0.0,695.2063,695.2063,695.2063,695.2063,0.0
2023-08-17 14:15:00,704.62,704.63,704.47,704.47,554.0,694.5853,694.5951,694.4374,694.4374,554.0
2023-08-17 14:20:00,704.37,704.98,703.88,704.28,10373.0,694.3388,694.9401,693.8558,694.2501,10373.0
2023-08-17 14:25:00,705.26,705.81,705.26,705.81,628.0,695.2161,695.7583,695.2161,695.7583,628.0
2023-08-17 14:30:00,705.45,705.45,704.64,704.64,917.0,695.4034,695.4034,694.605,694.605,917.0
2023-08-17 14:35:00,704.49,705.21,704.48,705.21,200.0,694.4571,695.1669,694.4473,695.1669,200.0
2023-08-17 14:40:00,704.2,704.33,704.19,704.33,400.0,694.1712,694.2994,694.1614,694.2994,400.0
2023-08-17 14:45:00,703.55,703.55,702.62,702.62,792.0,693.5305,693.5305,692.6137,692.6137,792.0
2023-08-17 14:50:00,702.55,703.27,702.5,703.09,1993.0,692.5447,693.2545,692.4955,693.0771,1993.0
2023-08-17 14:55:00,703.08,703.15,703.07,703.15,450.0,693.0672,693.1362,693.0573,693.1362,450.0
2023-08-17 15:00:00,702.28,703.12,702.28,702.55,444.0,692.2786,693.1066,692.2786,692.5447,444.0
2023-08-17 15:05:00,702.83,703.4,702.83,703.28,415.0,692.8208,693.3826,692.8208,693.2643,415.0
2023-08-17 15:10:00,702.61,703.32,702.61,703.27,727.0,692.6039,693.3038,692.6039,693.2545,727.0
2023-08-17 15:15:00,703.13,703.89,703.13,703.88,631.0,693.1165,693.8657,693.1165,693.8558,631.0
2023-08-17 15:20:00,703.96,703.96,703.28,703.34,318.0,693.9347,693.9347,693.2643,693.3235,318.0
2023-08-17 15:25:00,703.97,704.95,703.97,704.95,3780.0,693.9445,694.9106,693.9445,694.9106,3780.0
2023-08-17 15:30:00,704.97,704.97,703.87,704.19,900.0,694.9303,694.9303,693.8459,694.1614,900.0
2023-08-17 15:35:00,704.19,704.53,704.08,704.36,760.0,694.1614,694.4965,694.053,694.329,760.0
2023-08-17 15:40:00,703.54,704.14,703.28,703.94,2347.0,693.5206,694.1121,693.2643,693.9149,2347.0
2023-08-17 15:45:00,703.7,704.98,703.39,704.07,8390.0,693.6784,694.9401,693.3728,694.0431,8390.0
2023-08-17 15:50:00,704.84,704.95,703.98,704.61,4841.0,694.8021,694.9106,693.9544,694.5754,4841.0
2023-08-17 15:55:00,704.77,705.29,703.18,703.26,11007.0,694.7331,695.2457,693.1658,693.2446,11007.0
2023-08-18 09:30:00,698.17,699.04,696.47,698.2,13358.0,688.2271,689.0847,686.5513,688.2567,13358.0
2023-08-18 09:35:00,696.79,701.44,696.79,701.44,1300.0,686.8668,691.4506,686.8668,691.4506,1300.0
2023-08-18 09:40:00,701.2,703.02,701.09,702.79,540.0,691.214,693.008,691.1055,692.7813,540.0
2023-08-18 09:45:00,702.71,702.89,702.62,702.89,325.0,692.7025,692.8799,692.6137,692.8799,325.0
2023-08-18 09:50:00,704.29,704.29,704.29,704.29,100.0,694.26,694.26,694.26,694.26,100.0
2023-08-18 09:55:00,703.59,703.59,702.51,702.51,200.0,693.5699,693.5699,692.5053,692.5053,200.0
2023-08-18 10:00:00,701.8,704.01,701.8,704.01,503.0,691.8054,693.9839,691.8054,693.9839,503.0
2023-08-18 10:05:00,704.23,704.23,703.07,704.0,370.0,694.2008,694.2008,693.0573,693.9741,370.0
2023-08-18 10:10:00,704.0,704.0,704.0,704.0,0.0,693.9741,693.9741,693.9741,693.9741,0.0
2023-08-18 10:15:00,701.48,703.31,701.48,703.29,920.0,691.49,693.2939,691.49,693.2742,920.0
2023-08-18 10:20:00,702.3,702.46,701.66,702.46,400.0,692.2983,692.456,691.6674,692.456,400.0
2023-08-18 10:25:00,700.93,700.93,700.92,700.93,100.0,690.9478,690.9478,690.938,690.9478,100.0
2023-08-18 10:30:00,702.05,702.31,702.05,702.31,300.0,692.0519,692.3082,692.0519,692.3082,300.0
2023-08-18 10:35:00,702.96,702.96,702.22,702.71,400.0,692.9489,692.9489,692.2194,692.7025,400.0
2023-08-18 10:40:00,701.46,701.46,700.96,700.96,200.0,691.4703,691.4703,690.9774,690.9774,200.0
2023-08-18 10:45:00,701.07,701.74,699.89,701.74,900.0,691.0858,691.7463,689.9226,691.7463,900.0
2023-08-18 10:50:00,700.45,700.5,699.47,700.5,500.0,690.4746,690.5239,689.5086,690.5239,500.0
2023-08-18 10:55:00,700.11,700.98,700.02,700.39,1341.0,690.1395,690.9971,690.0508,690.4155,1341.0
2023-08-18 11:00:00,701.44,701.82,701.44,701.82,400.0,691.4506,691.8251,691.4506,691.8251,400.0
2023-08-18 11:05:00,701.82,701.82,701.54,701.54,200.0,691.8251,691.8251,691.5491,691.5491,200.0
2023-08-18 11:10:00,702.3,702.59,702.22,702.22,435.0,692.2983,692.5842,692.2194,692.2194,435.0
2023-08-18 11:15:00,702.88,702.88,702.88,702.88,200.0,692.87,692.87,692.87,692.87,200.0
2023-08-18 11:20:00,702.43,702.43,702.32,702.32,221.0,692.4265,692.4265,692.318,692.318,221.0
2023-08-18 11:25:00,702.86,702.86,702.85,702.85,200.0,692.8503,692.8503,692.8405,692.8405,200.0
2023-08-18 11:30:00,702.72,703.38,702.72,703.3,1209.0,692.7123,693.3629,692.7123,693.2841,1209.0
2023-08-18 11:35:00,702.61,702.79,702.02,702.1,1765.0,692.6039,692.7813,692.0223,692.1012,1765.0
2023-08-18 11:40:00,701.57,701.88,701.42,701.42,400.0,691.5787,691.8843,691.4308,691.4308,400.0
2023-08-18 11:45:00,700.93,700.93,700.93,700.93,138.0,690.9478,690.9478,690.9478,690.9478,138.0
2023-08-18 11:50:00,702.47,703.73,702.47,703.73,1208.0,692.4659,693.7079,692.4659,693.7079,1208.0
2023-08-18 11:55:00,704.81,704.81,704.81,704.81,150.0,694.7726,694.7726,694.7726,694.7726,150.0
2023-08-18 12:00:00,704.81,704.81,704.81,704.81,0.0,694.7726,694.7726,694.7726,694.7726,0.0
2023-08-18 12:05:00,704.81,704.81,704.81,704.81,0.0,694.7726,694.7726,694.7726,694.7726,0.0
2023-08-18 12:10:00,703.93,703.93,703.85,703.85,201.0,693.9051,693.9051,693.8262,693.8262,201.0
2023-08-18 12:15:00,703.85,703.85,703.85,703.85,0.0,693.8262,693.8262,693.8262,693.8262,0.0
2023-08-18 12:20:00,701.61,703.05,701.61,703.05,1257.0,691.6181,693.0376,691.6181,693.0376,1257.0
2023-08-18 12:25:00,703.05,703.05,703.05,703.05,100.0,693.0376,693.0376,693.0376,693.0376,100.0
2023-08-18 12:30:00,702.46,702.46,702.06,702.06,200.0,692.456,692.456,692.0617,692.0617,200.0
2023-08-18 12:35:00,702.58,703.04,702.05,703.04,1135.0,692.5743,693.0278,692.0519,693.0278,1135.0
2023-08-18 12:40:00,703.06,703.06,703.06,703.06,100.0,693.0475,693.0475,693.0475,693.0475,100.0
2023-08-18 12:45:00,703.76,703.76,703.22,703.22,400.0,693.7375,693.7375,693.2052,693.2052,400.0
2023-08-18 12:50:00,702.87,702.87,702.87,702.87,100.0,692.8602,692.8602,692.8602,692.8602,100.0
2023-08-18 12:55:00,702.51,702.51,702.51,702.51,300.0,692.5053,692.5053,692.5053,692.5053,300.0
2023-08-18 13:00:00,702.51,702.51,702.14,702.14,300.0,692.5053,692.5053,692.1406,692.1406,300.0
2023-08-18 13:05:00,702.43,702.82,702.3,702.31,300.0,692.4265,692.8109,692.2983,692.3082,300.0
2023-08-18 13:10:00,701.92,702.68,701.52,702.68,2745.0,691.9237,692.6729,691.5294,692.6729,2745.0
2023-08-18 13:15:00,702.68,702.68,702.68,702.68,0.0,692.6729,692.6729,692.6729,692.6729,0.0
2023-08-18 13:20:00,701.32,701.49,701.32,701.35,300.0,691.3323,691.4998,691.3323,691.3618,300.0
2023-08-18 13:25:00,701.35,701.35,701.35,701.35,0.0,691.3618,691.3618,691.3618,691.3618,0.0
2023-08-18 13:30:00,701.35,701.35,701.35,701.35,0.0,691.3618,691.3618,691.3618,691.3618,0.0
2023-08-18 13:35:00,700.48,700.48,700.48,700.48,234.0,690.5042,690.5042,690.5042,690.5042,234.0
2023-08-18 13:40:00,700.04,700.04,700.04,700.04,100.0,690.0705,690.0705,690.0705,690.0705,100.0
2023-08-18 13:45:00,700.48,701.39,700.47,701.29,1000.0,690.5042,691.4013,690.4944,691.3027,1000.0
2023-08-18 13:50:00,701.19,701.19,700.77,700.78,511.0,691.2041,691.2041,690.7901,690.7999,511.0
2023-08-18 13:55:00,700.81,700.81,700.62,700.63,200.0,690.8295,690.8295,690.6422,690.6521,200.0
2023-08-18 14:00:00,701.1,701.26,701.09,701.26,674.0,691.1154,691.2731,691.1055,691.2731,674.0
2023-08-18 14:05:00,701.4,701.65,701.08,701.14,600.0,691.4111,691.6576,691.0957,691.1548,600.0
2023-08-18 14:10:00,700.91,701.03,700.0,700.55,1400.0,690.9281,691.0464,690.0311,690.5732,1400.0
2023-08-18 14:15:00,700.47,700.47,700.47,700.47,100.0,690.4944,690.4944,690.4944,690.4944,100.0
2023-08-18 14:20:00,700.47,700.47,700.47,700.47,0.0,690.4944,690.4944,690.4944,690.4944,0.0
2023-08-18 14:25:00,700.47,701.19,700.47,701.19,900.0,690.4944,691.2041,690.4944,691.2041,900.0
2023-08-18 14:30:00,701.42,702.03,701.42,702.03,827.0,691.4308,692.0321,691.4308,692.0321,827.0
2023-08-18 14:35:00,701.56,701.56,701.56,701.56,892.0,691.5688,691.5688,691.5688,691.5688,892.0
2023-08-18 14:40:00,702.04,702.04,702.03,702.03,400.0,692.042,692.042,692.0321,692.0321,400.0
2023-08-18 14:45:00,702.03,702.03,702.03,702.03,0.0,692.0321,692.0321,692.0321,692.0321,0.0
2023-08-18 14:50:00,701.37,701.58,701.37,701.58,401.0,691.3815,691.5886,691.3815,691.5886,401.0
2023-08-18 14:55:00,701.15,701.43,701.15,701.43,414.0,691.1647,691.4407,691.1647,691.4407,414.0
2023-08-18 15:00:00,701.36,701.36,701.36,701.36,100.0,691.3717,691.3717,691.3717,691.3717,100.0
2023-08-18 15:05:00,701.89,701.9,701.48,701.48,1100.0,691.8941,691.904,691.49,691.49,1100.0
2023-08-18 15:10:00,701.63,701.63,700.86,700.86,678.0,691.6378,691.6378,690.8788,690.8788,678.0
2023-08-18 15:15:00,700.63,701.41,700.58,701.05,1696.0,690.6521,691.421,690.6028,691.0661,1696.0
2023-08-18 15:20:00,701.0,701.23,700.67,701.23,400.0,691.0168,691.2435,690.6915,691.2435,400.0
2023-08-18 15:25:00,701.53,701.97,701.53,701.97,1083.0,691.5393,691.973,691.5393,691.973,1083.0
2023-08-18 15:30:00,701.94,702.61,701.62,702.6,1004.0,691.9434,692.6039,691.628,692.594,1004.0
2023-08-18 15:35:00,702.62,702.67,702.02,702.03,2000.0,692.6137,692.663,692.0223,692.0321,2000.0
2023-08-18 15:40:00,702.21,703.12,702.21,703.12,926.0,692.2096,693.1066,692.2096,693.1066,926.0
2023-08-18 15:45:00,703.21,704.34,703.21,703.49,1600.0,693.1953,694.3093,693.1953,693.4714,1600.0
2023-08-18 15:50:00,703.74,703.74,702.52,702.6,2224.0,693.7178,693.7178,692.5152,692.594,2224.0
2023-08-18 15:55:00,702.4,703.59,701.75,703.59,5601.0,692.3969,693.5699,691.7561,693.5699,5601.0
2023-08-21 09:30:00,703.55,703.55,703.55,703.55,1803.0,693.5305,693.5305,693.5305,693.5305,1803.0
2023-08-21 09:35:00,708.01,708.01,708.01,708.01,105.0,697.927,697.927,697.927,697.927,105.0
2023-08-21 09:40:00,708.02,708.02,703.95,703.95,1458.0,697.9368,697.9368,693.9248,693.9248,1458.0
2023-08-21 09:45:00,707.33,707.33,703.27,703.85,1128.0,697.2567,697.2567,693.2545,693.8262,1128.0
2023-08-21 09:50:00,704.05,704.05,703.2,703.2,564.0,694.0234,694.0234,693.1855,693.1855,564.0
2023-08-21 09:55:00,704.05,705.55,704.05,705.55,386.0,694.0234,695.502,694.0234,695.502,386.0
2023-08-21 10:00:00,705.35,705.35,704.18,704.18,233.0,695.3049,695.3049,694.1515,694.1515,233.0
2023-08-21 10:05:00,705.19,705.19,704.93,704.94,328.0,695.1471,695.1471,694.8908,694.9007,328.0
2023-08-21 10:10:00,703.22,703.22,703.22,703.22,100.0,693.2052,693.2052,693.2052,693.2052,100.0
2023-08-21 10:15:00,701.66,701.66,699.34,699.4,400.0,691.6674,691.6674,689.3805,689.4396,400.0
2023-08-21 10:20:00,699.92,700.96,699.92,700.01,400.0,689.9522,690.9774,689.9522,690.0409,400.0
2023-08-21 10:25:00,698.27,698.27,698.27,698.27,107.0,688.3257,688.3257,688.3257,688.3257,107.0
2023-08-21 10:30:00,696.91,697.55,696.64,696.64,400.0,686.9851,687.6159,686.7189,686.7189,400.0
2023-08-21 10:35:00,697.08,697.48,696.56,697.48,500.0,687.1526,687.5469,686.64,687.5469,500.0
2023-08-21 10:40:00,696.74,698.22,696.4,698.22,900.0,686.8175,688.2764,686.4823,688.2764,900.0
2023-08-21 10:45:00,698.22,698.22,698.22,698.22,0.0,688.2764,688.2764,688.2764,688.2764,0.0
2023-08-21 10:50:00,697.59,698.23,697.58,697.86,300.0,687.6554,688.2863,687.6455,687.9215,300.0
2023-08-21 10:55:00,697.64,697.64,697.64,697.64,107.0,687.7047,687.7047,687.7047,687.7047,107.0
2023-08-21 11:00:00,699.64,699.68,699.24,699.68,408.0,689.6762,689.7156,689.2819,689.7156,408.0
2023-08-21 11:05:00,698.94,699.35,698.58,699.04,500.0,688.9862,689.3903,688.6313,689.0847,500.0
2023-08-21 11:10:00,698.8,699.25,697.49,697.88,521.0,688.8481,689.2917,687.5568,687.9412,521.0
2023-08-21 11:15:00,697.78,697.78,697.78,697.78,100.0,687.8427,687.8427,687.8427,687.8427,100.0
2023-08-21 11:20:00,696.65,696.65,696.65,696.65,200.0,686.7288,686.7288,686.7288,686.7288,200.0
2023-08-21 11:25:00,697.36,697.36,696.6,696.6,500.0,687.4287,687.4287,686.6795,686.6795,500.0
2023-08-21 11:30:00,696.92,697.5,696.92,697.47,500.0,686.9949,687.5667,686.9949,687.5371,500.0
2023-08-21 11:35:00,697.47,697.47,697.47,697.47,0.0,687.5371,687.5371,687.5371,687.5371,0.0
2023-08-21 11:40:00,697.45,697.45,696.98,696.98,200.0,687.5174,687.5174,687.0541,687.0541,200.0
2023-08-21 11:45:00,696.71,696.71,696.0,696.17,401.0,686.7879,686.7879,686.088,686.2556,401.0
2023-08-21 11:50:00,696.56,696.71,696.56,696.71,775.0,686.64,686.7879,686.64,686.7879,775.0
2023-08-21 11:55:00,695.45,696.12,695.45,696.12,250.0,685.5459,686.2063,685.5459,686.2063,250.0
2023-08-21 12:00:00,696.81,696.83,696.0,696.0,326.0,686.8865,686.9062,686.088,686.088,326.0
2023-08-21 12:05:00,696.0,696.0,696.0,696.0,0.0,686.088,686.088,686.088,686.088,0.0
2023-08-21 12:10:00,696.0,696.0,696.0,696.0,100.0,686.088,686.088,686.088,686.088,100.0
2023-08-21 12:15:00,696.0,696.0,696.0,696.0,194.0,686.088,686.088,686.088,686.088,194.0
2023-08-21 12:20:00,696.47,696.47,696.47,696.47,125.0,686.5513,686.5513,686.5513,686.5513,125.0
2023-08-21 12:25:00,696.47,696.47,696.47,696.47,0.0,686.5513,686.5513,686.5513,686.5513,0.0
2023-08-21 12:30:00,696.47,696.47,696.47,696.47,0.0,686.5513,686.5513,686.5513,686.5513,0.0
2023-08-21 12:35:00,697.43,698.48,697.43,698.41,600.0,687.4977,688.5327,687.4977,688.4637,600.0
2023-08-21 12:40:00,698.3,699.04,698.29,699.04,200.0,688.3553,689.0847,688.3454,689.0847,200.0
2023-08-21 12:45:00,699.1,699.1,698.48,698.48,972.0,689.1439,689.1439,688.5327,688.5327,972.0
2023-08-21 12:50:00,698.28,699.83,698.28,699.83,349.0,688.3356,689.8635,688.3356,689.8635,349.0
2023-08-21 12:55:00,699.17,699.18,699.17,699.18,200.0,689.2129,689.2227,689.2129,689.2227,200.0
2023-08-21 13:00:00,699.18,699.18,699.16,699.17,300.0,689.2227,689.2227,689.203,689.2129,300.0
2023-08-21 13:05:00,699.17,699.89,699.16,699.89,303.0,689.2129,689.9226,689.203,689.9226,303.0
2023-08-21 13:10:00,699.56,699.56,699.03,699.03,300.0,689.5973,689.5973,689.0749,689.0749,300.0
2023-08-21 13:15:00,699.03,699.03,699.03,699.03,0.0,689.0749,689.0749,689.0749,689.0749,0.0
2023-08-21 13:20:00,699.03,699.03,699.03,699.03,0.0,689.0749,689.0749,689.0749,689.0749,0.0
2023-08-21 13:25:00,700.43,700.98,700.22,700.22,1000.0,690.4549,690.9971,690.2479,690.2479,1000.0
2023-08-21 13:30:00,699.55,699.55,699.55,699.55,100.0,689.5875,689.5875,689.5875,689.5875,100.0
2023-08-21 13:35:00,699.59,700.03,699.51,699.51,2000.0,689.6269,690.0606,689.548,689.548,2000.0
2023-08-21 13:40:00,699.51,699.51,699.51,699.51,0.0,689.548,689.548,689.548,689.548,0.0
2023-08-21 13:45:00,699.51,699.51,699.51,699.51,0.0,689.548,689.548,689.548,689.548,0.0
2023-08-21 13:50:00,699.46,699.55,699.46,699.55,200.0,689.4987,689.5875,689.4987,689.5875,200.0
2023-08-21 13:55:00,699.54,700.1,699.34,699.99,600.0,689.5776,690.1296,689.3805,690.0212,600.0
2023-08-21 14:00:00,699.88,700.37,699.88,700.37,522.0,689.9128,690.3958,689.9128,690.3958,522.0
2023-08-21 14:05:00,700.35,701.12,700.35,700.43,702.0,690.3761,691.1351,690.3761,690.4549,702.0
2023-08-21 14:10:00,700.89,700.89,700.89,700.89,100.0,690.9084,690.9084,690.9084,690.9084,100.0
2023-08-21 14:15:00,700.46,700.46,699.92,699.96,700.0,690.4845,690.4845,689.9522,689.9916,700.0
2023-08-21 14:20:00,699.61,700.16,699.61,699.87,600.0,689.6466,690.1888,689.6466,689.9029,600.0
2023-08-21 14:25:00,699.87,700.18,699.26,700.18,1426.0,689.9029,690.2085,689.3016,690.2085,1426.0
2023-08-21 14:30:00,700.01,700.5,699.96,699.96,1269.0,690.0409,690.5239,689.9916,689.9916,1269.0
2023-08-21 14:35:00,699.95,700.13,699.95,700.13,200.0,689.9818,690.1592,689.9818,690.1592,200.0
2023-08-21 14:40:00,700.2,700.77,700.2,700.77,604.0,690.2282,690.7901,690.2282,690.7901,604.0
2023-08-21 14:45:00,701.54,701.98,700.93,701.98,400.0,691.5491,691.9829,690.9478,691.9829,400.0
2023-08-21 14:50:00,701.83,701.83,701.63,701.63,500.0,691.835,691.835,691.6378,691.6378,500.0
2023-08-21 14:55:00,701.64,701.66,701.64,701.66,200.0,691.6477,691.6674,691.6477,691.6674,200.0
2023-08-21 15:00:00,701.7,702.7,701.7,702.64,1251.0,691.7068,692.6926,691.7068,692.6335,1251.0
2023-08-21 15:05:00,702.38,702.39,701.57,701.57,925.0,692.3772,692.387,691.5787,691.5787,925.0
2023-08-21 15:10:00,701.98,702.37,701.89,702.37,500.0,691.9829,692.3673,691.8941,692.3673,500.0
2023-08-21 15:15:00,702.73,702.73,702.31,702.31,300.0,692.7222,692.7222,692.3082,692.3082,300.0
2023-08-21 15:20:00,701.85,702.72,701.76,702.69,1366.0,691.8547,692.7123,691.766,692.6827,1366.0
2023-08-21 15:25:00,702.18,702.72,702.18,702.35,900.0,692.18,692.7123,692.18,692.3476,900.0
2023-08-21 15:30:00,702.75,703.32,702.75,703.32,720.0,692.7419,693.3038,692.7419,693.3038,720.0
2023-08-21 15:35:00,703.69,703.9,703.37,703.9,1000.0,693.6685,693.8755,693.3531,693.8755,1000.0
2023-08-21 15:40:00,704.35,704.71,704.09,704.26,603.0,694.3191,694.674,694.0628,694.2304,603.0
2023-08-21 15:45:00,704.22,704.22,703.72,703.89,300.0,694.191,694.191,693.6981,693.8657,300.0
2023-08-21 15:50:00,703.12,703.56,702.56,702.56,1806.0,693.1066,693.5404,692.5546,692.5546,1806.0
2023-08-21 15:55:00,702.38,703.11,701.29,703.06,5401.0,692.3772,693.0968,691.3027,693.0475,5401.0
2023-08-22 09:30:00,705.25,707.16,705.25,706.03,2457.0,695.2063,697.0891,695.2063,695.9752,2457.0
2023-08-22 09:35:00,705.97,706.0,704.18,704.18,600.0,695.916,695.9456,694.1515,694.1515,600.0
2023-08-22 09:40:00,703.64,703.64,701.68,701.68,200.0,693.6192,693.6192,691.6871,691.6871,200.0
2023-08-22 09:45:00,701.08,702.22,701.08,702.22,200.0,691.0957,692.2194,691.0957,692.2194,200.0
2023-08-22 09:50:00,701.08,701.08,699.6,699.6,600.0,691.0957,691.0957,689.6368,689.6368,600.0
2023-08-22 09:55:00,702.11,702.11,698.49,698.49,2100.0,692.111,692.111,688.5426,688.5426,2100.0
2023-08-22 10:00:00,699.02,703.01,698.83,703.01,1180.0,689.065,692.9982,688.8777,692.9982,1180.0
2023-08-22 10:05:00,702.53,702.53,699.81,699.81,300.0,692.525,692.525,689.8438,689.8438,300.0
2023-08-22 10:10:00,700.24,701.16,700.23,700.41,600.0,690.2676,691.1745,690.2578,690.4352,600.0
2023-08-22 10:15:00,700.77,702.13,699.93,702.13,5986.0,690.7901,692.1307,689.9621,692.1307,5986.0
2023-08-22 10:20:00,702.59,702.59,701.88,701.88,802.0,692.5842,692.5842,691.8843,691.8843,802.0
2023-08-22 10:25:00,701.25,701.87,701.25,701.6,725.0,691.2633,691.8744,691.2633,691.6083,725.0
2023-08-22 10:30:00,701.77,701.77,701.39,701.39,200.0,691.7759,691.7759,691.4013,691.4013,200.0
2023-08-22 10:35:00,701.39,701.39,701.39,701.39,0.0,691.4013,691.4013,691.4013,691.4013,0.0
2023-08-22 10:40:00,699.64,700.87,699.41,700.87,5815.0,689.6762,690.8887,689.4495,690.8887,5815.0
2023-08-22 10:45:00,700.98,703.06,700.97,701.82,750.0,690.9971,693.0475,690.9872,691.8251,750.0
2023-08-22 10:50:00,702.43,703.12,702.26,702.51,796.0,692.4265,693.1066,692.2589,692.5053,796.0
2023-08-22 10:55:00,702.06,702.06,702.03,702.04,600.0,692.0617,692.0617,692.0321,692.042,600.0
2023-08-22 11:00:00,702.16,702.16,701.4,701.41,600.0,692.1603,692.1603,691.4111,691.421,600.0
2023-08-22 11:05:00,700.74,700.88,700.21,700.21,567.0,690.7605,690.8985,690.2381,690.2381,567.0
2023-08-22 11:10:00,700.76,700.77,700.76,700.76,600.0,690.7802,690.7901,690.7802,690.7802,600.0
2023-08-22 11:15:00,701.57,701.57,701.57,701.57,128.0,691.5787,691.5787,691.5787,691.5787,128.0
2023-08-22 11:20:00,700.85,700.85,700.84,700.85,100.0,690.869,690.869,690.8591,690.869,100.0
2023-08-22 11:25:00,700.85,700.85,700.84,700.85,401.0,690.869,690.869,690.8591,690.869,401.0
2023-08-22 11:30:00,700.39,700.39,700.39,700.39,100.0,690.4155,690.4155,690.4155,690.4155,100.0
2023-08-22 11:35:00,700.41,700.42,700.41,700.41,100.0,690.4352,690.4451,690.4352,690.4352,100.0
2023-08-22 11:40:00,698.45,698.45,698.45,698.45,1500.0,688.5031,688.5031,688.5031,688.5031,1500.0
2023-08-22 11:45:00,698.92,698.99,698.92,698.99,200.0,688.9664,689.0354,688.9664,689.0354,200.0
2023-08-22 11:50:00,699.64,700.26,699.64,700.26,366.0,689.6762,690.2874,689.6762,690.2874,366.0
2023-08-22 11:55:00,700.49,701.71,700.48,701.29,408.0,690.5141,691.7167,690.5042,691.3027,408.0
2023-08-22 12:00:00,701.29,701.29,701.29,701.29,0.0,691.3027,691.3027,691.3027,691.3027,0.0
2023-08-22 12:05:00,701.29,701.29,701.29,701.29,0.0,691.3027,691.3027,691.3027,691.3027,0.0
2023-08-22 12:10:00,702.11,702.11,700.39,701.17,300.0,692.111,692.111,690.4155,691.1844,300.0
2023-08-22 12:15:00,701.39,701.39,701.39,701.39,100.0,691.4013,691.4013,691.4013,691.4013,100.0
2023-08-22 12:20:00,701.23,701.23,700.37,700.37,200.0,691.2435,691.2435,690.3958,690.3958,200.0
2023-08-22 12:25:00,700.37,700.37,700.37,700.37,0.0,690.3958,690.3958,690.3958,690.3958,0.0
2023-08-22 12:30:00,700.37,700.37,700.37,700.37,0.0,690.3958,690.3958,690.3958,690.3958,0.0
2023-08-22 12:35:00,701.18,702.31,700.99,702.31,300.0,691.1943,692.3082,691.007,692.3082,300.0
2023-08-22 12:40:00,702.31,702.31,702.31,702.31,0.0,692.3082,692.3082,692.3082,692.3082,0.0
2023-08-22 12:45:00,702.87,703.06,702.86,703.06,300.0,692.8602,693.0475,692.8503,693.0475,300.0
2023-08-22 12:50:00,703.13,703.13,703.12,703.13,100.0,693.1165,693.1165,693.1066,693.1165,100.0
2023-08-22 12:55:00,702.57,702.57,702.56,702.57,100.0,692.5645,692.5645,692.5546,692.5645,100.0
2023-08-22 13:00:00,701.46,701.46,700.32,700.33,350.0,691.4703,691.4703,690.3465,690.3564,350.0
2023-08-22 13:05:00,700.32,702.96,700.32,702.96,300.0,690.3465,692.9489,690.3465,692.9489,300.0
2023-08-22 13:10:00,701.7,702.28,701.7,702.28,200.0,691.7068,692.2786,691.7068,692.2786,200.0
2023-08-22 13:15:00,700.99,700.99,700.99,700.99,174.0,691.007,691.007,691.007,691.007,174.0
2023-08-22 13:20:00,700.99,700.99,700.99,700.99,0.0,691.007,691.007,691.007,691.007,0.0
2023-08-22 13:25:00,701.56,701.56,701.08,701.09,208.0,691.5688,691.5688,691.0957,691.1055,208.0
2023-08-22 13:30:00,701.61,701.61,700.86,700.94,1500.0,691.6181,691.6181,690.8788,690.9577,1500.0
2023-08-22 13:35:00,701.49,701.73,701.49,701.73,700.0,691.4998,691.7364,691.4998,691.7364,700.0
2023-08-22 13:40:00,701.0,701.07,701.0,701.07,200.0,691.0168,691.0858,691.0168,691.0858,200.0
2023-08-22 13:45:00,700.0,700.99,700.0,700.99,300.0,690.0311,691.007,690.0311,691.007,300.0
2023-08-22 13:50:00,700.99,700.99,700.99,700.99,0.0,691.007,691.007,691.007,691.007,0.0
2023-08-22 13:55:00,701.01,701.01,701.01,701.01,100.0,691.0267,691.0267,691.0267,691.0267,100.0
2023-08-22 14:00:00,700.79,701.04,700.79,700.79,900.0,690.8098,691.0562,690.8098,690.8098,900.0
2023-08-22 14:05:00,700.79,700.79,700.79,700.79,200.0,690.8098,690.8098,690.8098,690.8098,200.0
2023-08-22 14:10:00,700.25,700.25,699.23,699.23,353.0,690.2775,690.2775,689.272,689.272,353.0
2023-08-22 14:15:00,699.07,699.58,698.92,699.51,802.0,689.1143,689.617,688.9664,689.548,802.0
2023-08-22 14:20:00,699.68,699.68,699.35,699.35,301.0,689.7156,689.7156,689.3903,689.3903,301.0
2023-08-22 14:25:00,699.6,699.92,699.6,699.92,430.0,689.6368,689.9522,689.6368,689.9522,430.0
2023-08-22 14:30:00,700.04,700.23,699.85,700.23,320.0,690.0705,690.2578,689.8832,690.2578,320.0
2023-08-22 14:35:00,699.37,699.37,699.36,699.37,100.0,689.41,689.41,689.4002,689.41,100.0
2023-08-22 14:40:00,699.31,699.4,699.3,699.39,300.0,689.3509,689.4396,689.341,689.4297,300.0
2023-08-22 14:45:00,697.47,698.64,697.47,698.64,531.0,687.5371,688.6904,687.5371,688.6904,531.0
2023-08-22 14:50:00,698.64,699.26,698.64,699.25,302.0,688.6904,689.3016,688.6904,689.2917,302.0
2023-08-22 14:55:00,699.25,700.31,699.25,699.68,301.0,689.2917,690.3366,689.2917,689.7156,301.0
2023-08-22 15:00:00,699.68,699.75,699.28,699.68,800.0,689.7156,689.7846,689.3213,689.7156,800.0
2023-08-22 15:05:00,699.67,700.06,699.67,699.84,610.0,689.7058,690.0902,689.7058,689.8733,610.0
2023-08-22 15:10:00,699.84,699.84,699.84,699.84,100.0,689.8733,689.8733,689.8733,689.8733,100.0
2023-08-22 15:15:00,699.96,699.96,699.96,699.96,330.0,689.9916,689.9916,689.9916,689.9916,330.0
2023-08-22 15:20:00,699.96,699.96,699.96,699.96,0.0,689.9916,689.9916,689.9916,689.9916,0.0
2023-08-22 15:25:00,700.21,700.36,699.98,699.98,1000.0,690.2381,690.3859,690.0113,690.0113,1000.0
2023-08-22 15:30:00,698.61,698.99,698.13,698.99,608.0,688.6609,689.0354,688.1877,689.0354,608.0
2023-08-22 15:35:00,698.7,698.7,697.71,698.07,852.0,688.7496,688.7496,687.7737,688.1285,852.0
2023-08-22 15:40:00,697.63,698.03,697.32,697.32,947.0,687.6948,688.0891,687.3892,687.3892,947.0
2023-08-22 15:45:00,697.66,698.03,697.33,698.02,1811.0,687.7244,688.0891,687.3991,688.0793,1811.0
2023-08-22 15:50:00,698.18,698.24,697.98,698.04,700.0,688.237,688.2961,688.0398,688.099,700.0
2023-08-22 15:55:00,698.4,698.98,697.89,698.87,5252.0,688.4538,689.0256,687.9511,688.9172,5252.0
2023-08-23 09:30:00,702.11,702.52,702.11,702.12,1759.0,692.111,692.5152,692.111,692.1209,1759.0
2023-08-23 09:35:00,703.19,703.26,703.19,703.26,300.0,693.1756,693.2446,693.1756,693.2446,300.0
2023-08-23 09:40:00,703.26,703.26,703.26,703.26,0.0,693.2446,693.2446,693.2446,693.2446,0.0
2023-08-23 09:45:00,701.42,701.42,701.42,701.42,100.0,691.4308,691.4308,691.4308,691.4308,100.0
2023-08-23 09:50:00,702.01,703.29,701.82,702.46,858.0,692.0124,693.2742,691.8251,692.456,858.0
2023-08-23 09:55:00,702.85,703.4,700.59,700.59,762.0,692.8405,693.3826,690.6127,690.6127,762.0
2023-08-23 10:00:00,702.27,702.79,702.27,702.79,400.0,692.2687,692.7813,692.2687,692.7813,400.0
2023-08-23 10:05:00,702.79,703.86,702.79,702.86,500.0,692.7813,693.8361,692.7813,692.8503,500.0
2023-08-23 10:10:00,702.75,702.76,702.75,702.75,100.0,692.7419,692.7518,692.7419,692.7419,100.0
2023-08-23 10:15:00,702.09,702.09,702.07,702.08,400.0,692.0913,692.0913,692.0716,692.0814,400.0
2023-08-23 10:20:00,701.2,701.2,701.2,701.2,100.0,691.214,691.214,691.214,691.214,100.0
2023-08-23 10:25:00,701.32,701.32,699.68,699.71,600.0,691.3323,691.3323,689.7156,689.7452,600.0
2023-08-23 10:30:00,700.36,701.02,700.36,701.01,200.0,690.3859,691.0365,690.3859,691.0267,200.0
2023-08-23 10:35:00,699.55,700.7,699.55,700.7,1800.0,689.5875,690.7211,689.5875,690.7211,1800.0
2023-08-23 10:40:00,702.0,702.0,701.48,701.49,200.0,692.0026,692.0026,691.49,691.4998,200.0
2023-08-23 10:45:00,701.93,702.5,701.92,702.5,300.0,691.9336,692.4955,691.9237,692.4955,300.0
2023-08-23 10:50:00,703.46,703.53,702.7,702.7,1592.0,693.4418,693.5108,692.6926,692.6926,1592.0
2023-08-23 10:55:00,702.7,702.7,702.16,702.16,200.0,692.6926,692.6926,692.1603,692.1603,200.0
2023-08-23 11:00:00,702.36,702.36,701.56,702.18,1076.0,692.3574,692.3574,691.5688,692.18,1076.0
2023-08-23 11:05:00,702.67,702.67,702.67,702.67,1500.0,692.663,692.663,692.663,692.663,1500.0
2023-08-23 11:10:00,702.67,702.67,702.67,702.67,0.0,692.663,692.663,692.663,692.663,0.0
2023-08-23 11:15:00,702.63,702.98,702.62,702.75,300.0,692.6236,692.9686,692.6137,692.7419,300.0
2023-08-23 11:20:00,703.5,704.06,703.5,704.05,419.0,693.4812,694.0332,693.4812,694.0234,419.0
2023-08-23 11:25:00,704.35,705.88,704.34,705.88,2637.0,694.3191,695.8273,694.3093,695.8273,2637.0
2023-08-23 11:30:00,705.86,706.56,705.86,706.07,500.0,695.8076,696.4976,695.8076,696.0146,500.0
2023-08-23 11:35:00,705.39,705.59,704.61,704.62,911.0,695.3443,695.5414,694.5754,694.5853,911.0
2023-08-23 11:40:00,705.01,705.27,704.88,704.88,791.0,694.9697,695.226,694.8416,694.8416,791.0
2023-08-23 11:45:00,705.41,705.41,705.41,705.41,204.0,695.364,695.364,695.364,695.364,204.0
2023-08-23 11:50:00,705.41,705.41,705.41,705.41,0.0,695.364,695.364,695.364,695.364,0.0
2023-08-23 11:55:00,705.05,706.09,705.05,706.09,200.0,695.0091,696.0343,695.0091,696.0343,200.0
2023-08-23 12:00:00,706.12,706.73,705.97,706.73,1300.0,696.0639,696.6652,695.916,696.6652,1300.0
2023-08-23 12:05:00,704.89,705.63,704.89,705.16,400.0,694.8514,695.5809,694.8514,695.1176,400.0
2023-08-23 12:10:00,704.9,705.82,704.9,705.82,1400.0,694.8613,695.7682,694.8613,695.7682,1400.0
2023-08-23 12:15:00,705.82,705.82,705.82,705.82,0.0,695.7682,695.7682,695.7682,695.7682,0.0
2023-08-23 12:20:00,706.27,706.28,706.27,706.27,100.0,696.2118,696.2216,696.2118,696.2118,100.0
2023-08-23 12:25:00,705.83,705.83,705.58,705.58,200.0,695.778,695.778,695.5316,695.5316,200.0
2023-08-23 12:30:00,705.86,705.86,705.85,705.86,100.0,695.8076,695.8076,695.7977,695.8076,100.0
2023-08-23 12:35:00,706.25,706.62,706.25,706.62,200.0,696.192,696.5568,696.192,696.5568,200.0
2023-08-23 12:40:00,706.67,706.74,706.38,706.74,400.0,696.6061,696.6751,696.3202,696.6751,400.0
2023-08-23 12:45:00,706.74,706.74,706.74,706.74,0.0,696.6751,696.6751,696.6751,696.6751,0.0
2023-08-23 12:50:00,706.9,707.61,706.9,707.13,400.0,696.8328,697.5327,696.8328,697.0595,400.0
2023-08-23 12:55:00,706.7,707.03,706.7,707.02,300.0,696.6356,696.9609,696.6356,696.9511,300.0
2023-08-23 13:00:00,706.07,706.64,706.07,706.64,200.0,696.0146,696.5765,696.0146,696.5765,200.0
2023-08-23 13:05:00,707.22,707.66,707.21,707.66,800.0,697.1482,697.582,697.1384,697.582,800.0
2023-08-23 13:10:00,707.66,707.66,707.3,707.49,1400.0,697.582,697.582,697.2271,697.4144,1400.0
2023-08-23 13:15:00,706.96,707.08,706.1,706.33,800.0,696.8919,697.0102,696.0442,696.2709,800.0
2023-08-23 13:20:00,706.33,706.33,706.33,706.33,0.0,696.2709,696.2709,696.2709,696.2709,0.0
2023-08-23 13:25:00,706.62,706.95,706.62,706.95,700.0,696.5568,696.8821,696.5568,696.8821,700.0
2023-08-23 13:30:00,706.96,707.05,706.66,706.82,1100.0,696.8919,696.9807,696.5962,696.7539,1100.0
2023-08-23 13:35:00,706.9,706.91,706.66,706.66,200.0,696.8328,696.8426,696.5962,696.5962,200.0
2023-08-23 13:40:00,707.0,707.02,706.94,707.01,400.0,696.9314,696.9511,696.8722,696.9412,400.0
2023-08-23 13:45:00,706.66,706.75,706.32,706.32,964.0,696.5962,696.6849,696.2611,696.2611,964.0
2023-08-23 13:50:00,706.45,706.45,706.0,706.0,500.0,696.3892,696.3892,695.9456,695.9456,500.0
2023-08-23 13:55:00,705.27,707.45,704.64,707.45,1346.0,695.226,697.375,694.605,697.375,1346.0
2023-08-23 14:00:00,707.45,707.45,707.45,707.45,0.0,697.375,697.375,697.375,697.375,0.0
2023-08-23 14:05:00,706.5,706.5,706.48,706.48,200.0,696.4385,696.4385,696.4188,696.4188,200.0
2023-08-23 14:10:00,706.48,706.48,706.48,706.48,0.0,696.4188,696.4188,696.4188,696.4188,0.0
2023-08-23 14:15:00,706.5,706.5,706.14,706.21,1200.0,696.4385,696.4385,696.0836,696.1526,1200.0
2023-08-23 14:20:00,706.0,706.49,706.0,706.34,3283.0,695.9456,696.4286,695.9456,696.2808,3283.0
2023-08-23 14:25:00,706.64,706.64,705.98,705.98,700.0,696.5765,696.5765,695.9259,695.9259,700.0
2023-08-23 14:30:00,706.31,706.31,706.19,706.19,200.0,696.2512,696.2512,696.1329,696.1329,200.0
2023-08-23 14:35:00,705.32,705.32,705.32,705.32,100.0,695.2753,695.2753,695.2753,695.2753,100.0
2023-08-23 14:40:00,705.87,706.17,705.77,706.01,1400.0,695.8175,696.1132,695.7189,695.9555,1400.0
2023-08-23 14:45:00,706.07,706.42,706.02,706.22,1872.0,696.0146,696.3596,695.9653,696.1625,1872.0
2023-08-23 14:50:00,706.0,706.41,705.9,706.41,2500.0,695.9456,696.3498,695.847,696.3498,2500.0
2023-08-23 14:55:00,706.34,706.44,706.34,706.44,250.0,696.2808,696.3793,696.2808,696.3793,250.0
2023-08-23 15:00:00,705.68,705.83,705.6,705.83,500.0,695.6302,695.778,695.5513,695.778,500.0
2023-08-23 15:05:00,706.35,706.48,706.35,706.48,2900.0,696.2906,696.4188,696.2906,696.4188,2900.0
2023-08-23 15:10:00,706.48,706.48,706.48,706.48,0.0,696.4188,696.4188,696.4188,696.4188,0.0
2023-08-23 15:15:00,706.83,707.08,706.64,706.75,1300.0,696.7638,697.0102,696.5765,696.6849,1300.0
2023-08-23 15:20:00,706.75,707.5,706.66,707.35,1600.0,696.6849,697.4242,696.5962,697.2764,1600.0
2023-08-23 15:25:00,708.72,708.91,708.51,708.51,400.0,698.6269,698.8142,698.4199,698.4199,400.0
2023-08-23 15:30:00,708.82,708.95,708.82,708.95,600.0,698.7254,698.8536,698.7254,698.8536,600.0
2023-08-23 15:35:00,709.12,709.49,709.12,709.49,300.0,699.0212,699.3859,699.0212,699.3859,300.0
2023-08-23 15:40:00,709.49,709.49,709.49,709.49,0.0,699.3859,699.3859,699.3859,699.3859,0.0
2023-08-23 15:45:00,709.47,710.21,709.33,709.38,800.0,699.3662,700.0957,699.2282,699.2775,800.0
2023-08-23 15:50:00,709.41,709.41,707.04,707.04,2061.0,699.307,699.307,696.9708,696.9708,2061.0
2023-08-23 15:55:00,706.49,707.54,706.33,707.27,6284.0,696.4286,697.4637,696.2709,697.1975,6284.0
2023-08-24 09:30:00,706.42,706.44,706.42,706.44,2372.0,696.3596,696.3793,696.3596,696.3793,2372.0
2023-08-24 09:35:00,707.26,708.35,707.26,708.35,300.0,697.1877,698.2621,697.1877,698.2621,300.0
2023-08-24 09:40:00,708.35,708.35,708.35,708.35,0.0,698.2621,698.2621,698.2621,698.2621,0.0
2023-08-24 09:45:00,711.91,711.91,711.91,711.91,200.0,701.7714,701.7714,701.7714,701.7714,200.0
2023-08-24 09:50:00,711.91,713.99,711.0,713.99,800.0,701.7714,703.8218,700.8744,703.8218,800.0
2023-08-24 09:55:00,714.69,715.97,714.68,715.97,300.0,704.5119,705.7736,704.502,705.7736,300.0
2023-08-24 10:00:00,715.95,715.95,714.89,715.18,600.0,705.7539,705.7539,704.709,704.9949,600.0
2023-08-24 10:05:00,716.44,716.44,714.3,714.76,1020.0,706.2369,706.2369,704.1274,704.5809,1020.0
2023-08-24 10:10:00,714.1,714.1,712.78,713.61,509.0,703.9303,703.9303,702.6291,703.4472,509.0
2023-08-24 10:15:00,714.38,714.38,712.5,714.14,500.0,704.2063,704.2063,702.353,703.9697,500.0
2023-08-24 10:20:00,714.3,714.87,714.3,714.87,321.0,704.1274,704.6893,704.1274,704.6893,321.0
2023-08-24 10:25:00,714.3,714.3,714.3,714.3,100.0,704.1274,704.1274,704.1274,704.1274,100.0
2023-08-24 10:30:00,714.33,715.13,714.0,714.0,474.0,704.157,704.9456,703.8317,703.8317,474.0
2023-08-24 10:35:00,714.29,714.81,714.29,714.81,200.0,704.1175,704.6301,704.1175,704.6301,200.0
2023-08-24 10:40:00,714.85,714.85,714.6,714.6,200.0,704.6696,704.6696,704.4231,704.4231,200.0
2023-08-24 10:45:00,714.0,715.49,714.0,715.49,1500.0,703.8317,705.3005,703.8317,705.3005,1500.0
2023-08-24 10:50:00,715.43,715.43,715.04,715.04,393.0,705.2413,705.2413,704.8569,704.8569,393.0
2023-08-24 10:55:00,715.37,716.25,714.51,716.25,4700.0,705.1822,706.0496,704.3344,706.0496,4700.0
2023-08-24 11:00:00,715.26,715.87,715.06,715.58,1041.0,705.0737,705.675,704.8766,705.3892,1041.0
2023-08-24 11:05:00,715.26,715.32,713.51,715.24,10925.0,705.0737,705.1329,703.3487,705.054,10925.0
2023-08-24 11:10:00,715.27,715.8,715.0,715.8,400.0,705.0836,705.606,704.8174,705.606,400.0
2023-08-24 11:15:00,714.59,715.0,714.59,715.0,200.0,704.4133,704.8174,704.4133,704.8174,200.0
2023-08-24 11:20:00,714.96,714.96,714.96,714.96,100.0,704.778,704.778,704.778,704.778,100.0
2023-08-24 11:25:00,714.86,715.39,714.85,715.38,400.0,704.6794,705.2019,704.6696,705.192,400.0
2023-08-24 11:30:00,714.42,714.43,714.42,714.43,200.0,704.2457,704.2556,704.2457,704.2556,200.0
2023-08-24 11:35:00,713.84,714.35,713.84,714.31,300.0,703.674,704.1767,703.674,704.1373,300.0
2023-08-24 11:40:00,713.85,714.28,713.85,714.28,200.0,703.6838,704.1077,703.6838,704.1077,200.0
2023-08-24 11:45:00,713.4,714.36,713.25,713.92,1400.0,703.2402,704.1866,703.0924,703.7528,1400.0
2023-08-24 11:50:00,713.87,714.13,713.87,714.13,300.0,703.7035,703.9598,703.7035,703.9598,300.0
2023-08-24 11:55:00,713.72,713.72,713.72,713.72,100.0,703.5557,703.5557,703.5557,703.5557,100.0
2023-08-24 12:00:00,713.32,713.32,713.11,713.13,650.0,703.1614,703.1614,702.9544,702.9741,650.0
2023-08-24 12:05:00,713.77,714.48,713.77,714.48,659.0,703.605,704.3048,703.605,704.3048,659.0
2023-08-24 12:10:00,714.88,715.88,714.88,714.92,1552.0,704.6991,705.6849,704.6991,704.7386,1552.0
2023-08-24 12:15:00,715.86,715.86,715.86,715.86,100.0,705.6652,705.6652,705.6652,705.6652,100.0
2023-08-24 12:20:00,715.25,715.89,715.25,715.71,707.0,705.0639,705.6948,705.0639,705.5173,707.0
2023-08-24 12:25:00,715.23,715.23,714.93,714.99,400.0,705.0442,705.0442,704.7484,704.8076,400.0
2023-08-24 12:30:00,714.88,715.72,714.81,715.37,500.0,704.6991,705.5272,704.6301,705.1822,500.0
2023-08-24 12:35:00,714.82,715.0,714.81,714.96,420.0,704.64,704.8174,704.6301,704.778,420.0
2023-08-24 12:40:00,714.98,715.2,714.98,715.2,348.0,704.7977,705.0146,704.7977,705.0146,348.0
2023-08-24 12:45:00,714.92,714.98,714.92,714.98,670.0,704.7386,704.7977,704.7386,704.7977,670.0
2023-08-24 12:50:00,714.71,714.71,714.65,714.66,200.0,704.5316,704.5316,704.4724,704.4823,200.0
2023-08-24 12:55:00,714.01,714.6,713.24,713.59,1615.0,703.8415,704.4231,703.0825,703.4275,1615.0
2023-08-24 13:00:00,713.47,713.47,712.77,712.77,700.0,703.3092,703.3092,702.6192,702.6192,700.0
2023-08-24 13:05:00,712.63,712.63,712.18,712.35,500.0,702.4812,702.4812,702.0376,702.2052,500.0
2023-08-24 13:10:00,712.29,712.29,712.05,712.05,200.0,702.146,702.146,701.9094,701.9094,200.0
2023-08-24 13:15:00,712.23,712.63,711.65,711.65,300.0,702.0869,702.4812,701.5151,701.5151,300.0
2023-08-24 13:20:00,711.44,711.97,711.44,711.93,320.0,701.3081,701.8306,701.3081,701.7912,320.0
2023-08-24 13:25:00,711.85,711.88,711.48,711.88,600.0,701.7123,701.7419,701.3476,701.7419,600.0
2023-08-24 13:30:00,712.0,712.0,712.0,712.0,300.0,701.8602,701.8602,701.8602,701.8602,300.0
2023-08-24 13:35:00,711.75,712.4,711.69,711.93,700.0,701.6137,702.2545,701.5546,701.7912,700.0
2023-08-24 13:40:00,711.95,711.95,711.95,711.95,100.0,701.8109,701.8109,701.8109,701.8109,100.0
2023-08-24 13:45:00,711.69,712.27,711.66,711.75,500.0,701.5546,702.1263,701.525,701.6137,500.0
2023-08-24 13:50:00,711.75,711.75,711.27,711.28,500.0,701.6137,701.6137,701.1406,701.1504,500.0
2023-08-24 13:55:00,711.3,711.3,710.07,711.1,400.0,701.1701,701.1701,699.9576,700.973,400.0
2023-08-24 14:00:00,711.7,711.9,711.7,711.84,330.0,701.5644,701.7616,701.5644,701.7024,330.0
2023-08-24 14:05:00,711.84,711.84,711.84,711.84,0.0,701.7024,701.7024,701.7024,701.7024,0.0
2023-08-24 14:10:00,711.97,712.71,711.97,712.71,400.0,701.8306,702.5601,701.8306,702.5601,400.0
2023-08-24 14:15:00,712.24,712.59,711.6,712.32,800.0,702.0967,702.4418,701.4659,702.1756,800.0
2023-08-24 14:20:00,712.17,712.17,711.92,711.94,400.0,702.0277,702.0277,701.7813,701.801,400.0
2023-08-24 14:25:00,711.8,711.94,711.36,711.5,1067.0,701.663,701.801,701.2293,701.3673,1067.0
2023-08-24 14:30:00,712.05,712.05,711.85,711.86,200.0,701.9094,701.9094,701.7123,701.7222,200.0
2023-08-24 14:35:00,711.83,711.83,711.11,711.11,500.0,701.6926,701.6926,700.9828,700.9828,500.0
2023-08-24 14:40:00,710.85,710.85,710.46,710.46,200.0,700.7265,700.7265,700.3421,700.3421,200.0
2023-08-24 14:45:00,710.46,710.46,710.46,710.46,0.0,700.3421,700.3421,700.3421,700.3421,0.0
2023-08-24 14:50:00,711.21,711.22,711.19,711.19,504.0,701.0814,701.0913,701.0617,701.0617,504.0
2023-08-24 14:55:00,711.46,712.68,711.45,712.68,2047.0,701.3279,702.5305,701.318,702.5305,2047.0
2023-08-24 15:00:00,713.13,713.77,713.13,713.77,1822.0,702.9741,703.605,702.9741,703.605,1822.0
2023-08-24 15:05:00,713.1,713.1,713.09,713.1,909.0,702.9445,702.9445,702.9346,702.9445,909.0
2023-08-24 15:10:00,713.29,713.31,713.25,713.31,302.0,703.1318,703.1515,703.0924,703.1515,302.0
2023-08-24 15:15:00,713.05,713.29,713.01,713.01,610.0,702.8952,703.1318,702.8558,702.8558,610.0
2023-08-24 15:20:00,713.77,713.77,712.99,712.99,900.0,703.605,703.605,702.8361,702.8361,900.0
2023-08-24 15:25:00,712.53,713.04,711.99,713.04,2760.0,702.3826,702.8854,701.8503,702.8854,2760.0
2023-08-24 15:30:00,713.15,713.55,712.32,712.33,2241.0,702.9938,703.3881,702.1756,702.1855,2241.0
2023-08-24 15:35:00,712.31,712.31,711.05,711.08,1674.0,702.1657,702.1657,700.9237,700.9533,1674.0
2023-08-24 15:40:00,710.49,710.49,710.01,710.01,700.0,700.3717,700.3717,699.8985,699.8985,700.0
2023-08-24 15:45:00,709.66,709.74,708.64,709.42,1273.0,699.5535,699.6323,698.548,699.3169,1273.0
2023-08-24 15:50:00,710.61,710.61,709.94,710.01,1397.0,700.49,700.49,699.8295,699.8985,1397.0
2023-08-24 15:55:00,709.45,710.16,708.36,708.37,11104.0,699.3465,700.0464,698.272,698.2819,11104.0
2023-08-25 09:30:00,711.41,711.41,711.41,711.41,1651.0,701.2786,701.2786,701.2786,701.2786,1651.0
2023-08-25 09:35:00,711.41,711.41,711.41,711.41,0.0,701.2786,701.2786,701.2786,701.2786,0.0
2023-08-25 09:40:00,711.41,711.41,711.41,711.41,0.0,701.2786,701.2786,701.2786,701.2786,0.0
2023-08-25 09:45:00,711.41,711.41,711.41,711.41,0.0,701.2786,701.2786,701.2786,701.2786,0.0
2023-08-25 09:50:00,712.32,712.32,712.32,712.32,100.0,702.1756,702.1756,702.1756,702.1756,100.0
2023-08-25 09:55:00,714.36,714.37,714.36,714.37,200.0,704.1866,704.1964,704.1866,704.1964,200.0
2023-08-25 10:00:00,715.05,715.8,713.76,715.8,759.0,704.8667,705.606,703.5951,705.606,759.0
2023-08-25 10:05:00,715.73,715.73,713.16,714.63,500.0,705.537,705.537,703.0036,704.4527,500.0
2023-08-25 10:10:00,714.63,717.71,714.63,716.0,709.0,704.4527,707.4888,704.4527,705.8032,709.0
2023-08-25 10:15:00,716.92,718.26,714.76,714.85,1400.0,706.7101,708.031,704.5809,704.6696,1400.0
2023-08-25 10:20:00,713.75,714.84,713.74,714.84,200.0,703.5852,704.6597,703.5754,704.6597,200.0
2023-08-25 10:25:00,713.84,713.84,713.57,713.57,300.0,703.674,703.674,703.4078,703.4078,300.0
2023-08-25 10:30:00,713.62,713.9,713.62,713.9,300.0,703.4571,703.7331,703.4571,703.7331,300.0
2023-08-25 10:35:00,713.9,714.5,713.88,714.5,601.0,703.7331,704.3246,703.7134,704.3246,601.0
2023-08-25 10:40:00,714.17,714.27,713.42,713.42,1100.0,703.9993,704.0978,703.2599,703.2599,1100.0
2023-08-25 10:45:00,713.03,713.03,711.83,711.83,2203.0,702.8755,702.8755,701.6926,701.6926,2203.0
2023-08-25 10:50:00,711.89,711.89,710.27,710.27,400.0,701.7517,701.7517,700.1548,700.1548,400.0
2023-08-25 10:55:00,711.04,711.04,711.03,711.03,205.0,700.9138,700.9138,700.904,700.904,205.0
2023-08-25 11:00:00,711.41,712.21,711.41,712.13,1231.0,701.2786,702.0672,701.2786,701.9883,1231.0
2023-08-25 11:05:00,712.11,713.06,712.11,713.06,300.0,701.9686,702.9051,701.9686,702.9051,300.0
2023-08-25 11:10:00,715.16,715.16,715.03,715.03,300.0,704.9752,704.9752,704.847,704.847,300.0
2023-08-25 11:15:00,715.03,715.8,714.97,714.97,487.0,704.847,705.606,704.7879,704.7879,487.0
2023-08-25 11:20:00,714.95,714.95,714.55,714.55,300.0,704.7681,704.7681,704.3738,704.3738,300.0
2023-08-25 11:25:00,714.98,715.69,714.71,715.43,700.0,704.7977,705.4976,704.5316,705.2413,700.0
2023-08-25 11:30:00,715.78,715.78,715.35,715.48,800.0,705.5863,705.5863,705.1625,705.2906,800.0
2023-08-25 11:35:00,716.12,716.35,716.11,716.35,300.0,705.9215,706.1482,705.9116,706.1482,300.0
2023-08-25 11:40:00,717.41,717.41,716.41,716.59,1016.0,707.1931,707.1931,706.2074,706.3848,1016.0
2023-08-25 11:45:00,716.75,716.75,716.46,716.47,300.0,706.5425,706.5425,706.2566,706.2665,300.0
2023-08-25 11:50:00,716.55,716.55,716.54,716.55,200.0,706.3454,706.3454,706.3355,706.3454,200.0
2023-08-25 11:55:00,716.47,716.85,715.49,715.49,1371.0,706.2665,706.6411,705.3005,705.3005,1371.0
2023-08-25 12:00:00,714.46,715.74,714.46,715.74,551.0,704.2851,705.5469,704.2851,705.5469,551.0
2023-08-25 12:05:00,716.59,716.68,716.59,716.68,200.0,706.3848,706.4735,706.3848,706.4735,200.0
2023-08-25 12:10:00,717.35,717.35,717.34,717.35,100.0,707.134,707.134,707.1241,707.134,100.0
2023-08-25 12:15:00,717.34,717.34,717.19,717.19,301.0,707.1241,707.1241,706.9762,706.9762,301.0
2023-08-25 12:20:00,718.15,718.15,718.15,718.15,100.0,707.9226,707.9226,707.9226,707.9226,100.0
2023-08-25 12:25:00,718.13,718.13,716.2,716.2,1104.0,707.9029,707.9029,706.0003,706.0003,1104.0
2023-08-25 12:30:00,716.15,716.44,715.87,716.44,640.0,705.9511,706.2369,705.675,706.2369,640.0
2023-08-25 12:35:00,716.2,716.87,716.2,716.87,842.0,706.0003,706.6608,706.0003,706.6608,842.0
2023-08-25 12:40:00,716.87,716.87,716.87,716.87,0.0,706.6608,706.6608,706.6608,706.6608,0.0
2023-08-25 12:45:00,716.5,716.5,715.98,716.43,600.0,706.2961,706.2961,705.7835,706.2271,600.0
2023-08-25 12:50:00,716.43,716.5,716.43,716.47,348.0,706.2271,706.2961,706.2271,706.2665,348.0
2023-08-25 12:55:00,717.11,717.11,716.56,716.57,300.0,706.8974,706.8974,706.3552,706.3651,300.0
2023-08-25 13:00:00,716.57,716.57,716.57,716.57,0.0,706.3651,706.3651,706.3651,706.3651,0.0
2023-08-25 13:05:00,716.5,716.5,716.5,716.5,301.0,706.2961,706.2961,706.2961,706.2961,301.0
2023-08-25 13:10:00,716.5,716.5,716.5,716.5,100.0,706.2961,706.2961,706.2961,706.2961,100.0
2023-08-25 13:15:00,716.5,716.5,716.5,716.5,0.0,706.2961,706.2961,706.2961,706.2961,0.0
2023-08-25 13:20:00,717.4,717.4,716.47,716.47,334.0,707.1833,707.1833,706.2665,706.2665,334.0
2023-08-25 13:25:00,716.04,716.5,716.04,716.5,266.0,705.8426,706.2961,705.8426,706.2961,266.0
2023-08-25 13:30:00,716.5,716.5,716.5,716.5,0.0,706.2961,706.2961,706.2961,706.2961,0.0
2023-08-25 13:35:00,716.5,716.5,716.5,716.5,0.0,706.2961,706.2961,706.2961,706.2961,0.0
2023-08-25 13:40:00,716.48,716.76,716.48,716.76,226.0,706.2764,706.5524,706.2764,706.5524,226.0
2023-08-25 13:45:00,716.37,716.37,715.86,716.17,555.0,706.1679,706.1679,705.6652,705.9708,555.0
2023-08-25 13:50:00,717.25,717.36,717.24,717.35,323.0,707.0354,707.1438,707.0255,707.134,323.0
2023-08-25 13:55:00,717.35,717.35,717.35,717.35,0.0,707.134,707.134,707.134,707.134,0.0
2023-08-25 14:00:00,717.35,717.35,717.35,717.35,0.0,707.134,707.134,707.134,707.134,0.0
2023-08-25 14:05:00,717.35,717.35,717.35,717.35,0.0,707.134,707.134,707.134,707.134,0.0
2023-08-25 14:10:00,717.35,717.35,717.35,717.35,0.0,707.134,707.134,707.134,707.134,0.0
2023-08-25 14:15:00,716.6,718.0,716.6,717.3,805.0,706.3947,707.7747,706.3947,707.0847,805.0
2023-08-25 14:20:00,717.3,717.3,717.3,717.3,0.0,707.0847,707.0847,707.0847,707.0847,0.0
2023-08-25 14:25:00,717.47,718.75,717.46,718.75,600.0,707.2523,708.514,707.2424,708.514,600.0
2023-08-25 14:30:00,718.51,718.51,718.51,718.51,100.0,708.2775,708.2775,708.2775,708.2775,100.0
2023-08-25 14:35:00,718.83,718.89,718.83,718.89,347.0,708.5929,708.652,708.5929,708.652,347.0
2023-08-25 14:40:00,718.89,718.89,718.89,718.89,100.0,708.652,708.652,708.652,708.652,100.0
2023-08-25 14:45:00,718.0,718.0,717.79,717.79,500.0,707.7747,707.7747,707.5677,707.5677,500.0
2023-08-25 14:50:00,717.83,717.83,717.82,717.83,123.0,707.6071,707.6071,707.5973,707.6071,123.0
2023-08-25 14:55:00,719.39,720.12,719.15,719.47,935.0,709.1449,709.8645,708.9083,709.2238,935.0
2023-08-25 15:00:00,719.62,719.63,718.25,719.0,1614.0,709.3716,709.3815,708.0212,708.7605,1614.0
2023-08-25 15:05:00,718.39,719.0,717.98,717.98,700.0,708.1592,708.7605,707.755,707.755,700.0
2023-08-25 15:10:00,719.04,719.46,718.51,718.96,2000.0,708.7999,709.2139,708.2775,708.721,2000.0
2023-08-25 15:15:00,719.68,719.69,719.68,719.69,200.0,709.4308,709.4406,709.4308,709.4406,200.0
2023-08-25 15:20:00,718.88,719.28,718.88,719.28,200.0,708.6422,709.0365,708.6422,709.0365,200.0
2023-08-25 15:25:00,720.12,720.64,719.63,719.63,443.0,709.8645,710.3771,709.3815,709.3815,443.0
2023-08-25 15:30:00,719.55,719.55,719.07,719.4,501.0,709.3026,709.3026,708.8295,709.1548,501.0
2023-08-25 15:35:00,719.0,719.0,718.43,718.43,400.0,708.7605,708.7605,708.1986,708.1986,400.0
2023-08-25 15:40:00,718.74,719.67,718.73,719.67,833.0,708.5042,709.4209,708.4943,709.4209,833.0
2023-08-25 15:45:00,719.16,719.16,717.31,717.31,611.0,708.9182,708.9182,707.0945,707.0945,611.0
2023-08-25 15:50:00,716.26,716.64,715.1,715.86,3991.0,706.0595,706.4341,704.916,705.6652,3991.0
2023-08-25 15:55:00,715.83,716.18,714.03,714.2,11448.0,705.6356,705.9806,703.8613,704.0288,11448.0
2023-08-28 09:30:00,715.21,717.88,715.21,716.12,2989.0,705.0244,707.6564,705.0244,705.9215,2989.0
2023-08-28 09:35:00,717.88,720.11,717.6,720.11,1800.0,707.6564,709.8547,707.3804,709.8547,1800.0
2023-08-28 09:40:00,718.7,718.7,718.7,718.7,399.0,708.4647,708.4647,708.4647,708.4647,399.0
2023-08-28 09:45:00,720.39,720.41,718.55,719.83,700.0,710.1307,710.1504,708.3169,709.5787,700.0
2023-08-28 09:50:00,717.03,719.88,717.03,718.45,700.0,706.8185,709.6279,706.8185,708.2183,700.0
2023-08-28 09:55:00,718.45,718.45,718.45,718.45,0.0,708.2183,708.2183,708.2183,708.2183,0.0
2023-08-28 10:00:00,718.5,719.19,718.0,718.0,5189.0,708.2676,708.9478,707.7747,707.7747,5189.0
2023-08-28 10:05:00,718.95,718.95,717.65,718.04,1151.0,708.7112,708.7112,707.4297,707.8141,1151.0
2023-08-28 10:10:00,717.01,717.69,716.36,716.36,1536.0,706.7988,707.4691,706.1581,706.1581,1536.0
2023-08-28 10:15:00,714.62,714.62,714.14,714.14,500.0,704.4428,704.4428,703.9697,703.9697,500.0
2023-08-28 10:20:00,714.31,715.63,714.3,715.63,426.0,704.1373,705.4385,704.1274,705.4385,426.0
2023-08-28 10:25:00,716.5,716.5,716.49,716.49,200.0,706.2961,706.2961,706.2862,706.2862,200.0
2023-08-28 10:30:00,716.33,716.34,715.26,715.26,600.0,706.1285,706.1384,705.0737,705.0737,600.0
2023-08-28 10:35:00,714.48,714.48,714.11,714.12,400.0,704.3048,704.3048,703.9401,703.95,400.0
2023-08-28 10:40:00,714.12,714.12,714.12,714.12,0.0,703.95,703.95,703.95,703.95,0.0
2023-08-28 10:45:00,712.0,712.0,712.0,712.0,100.0,701.8602,701.8602,701.8602,701.8602,100.0
2023-08-28 10:50:00,712.79,713.64,711.22,711.22,2261.0,702.6389,703.4768,701.0913,701.0913,2261.0
2023-08-28 10:55:00,711.08,712.78,711.08,712.45,2223.0,700.9533,702.6291,700.9533,702.3038,2223.0
2023-08-28 11:00:00,712.05,712.09,711.7,711.71,650.0,701.9094,701.9489,701.5644,701.5743,650.0
2023-08-28 11:05:00,711.29,711.35,710.75,711.2,900.0,701.1603,701.2194,700.628,701.0716,900.0
2023-08-28 11:10:00,711.2,711.2,711.2,711.2,0.0,701.0716,701.0716,701.0716,701.0716,0.0
2023-08-28 11:15:00,711.23,711.23,710.22,710.22,500.0,701.1011,701.1011,700.1055,700.1055,500.0
2023-08-28 11:20:00,710.0,711.5,710.0,711.5,1535.0,699.8886,701.3673,699.8886,701.3673,1535.0
2023-08-28 11:25:00,712.27,712.51,711.81,712.18,1200.0,702.1263,702.3629,701.6729,702.0376,1200.0
2023-08-28 11:30:00,711.5,712.83,711.5,712.83,700.0,701.3673,702.6783,701.3673,702.6783,700.0
2023-08-28 11:35:00,712.99,712.99,712.99,712.99,300.0,702.8361,702.8361,702.8361,702.8361,300.0
2023-08-28 11:40:00,714.3,714.3,713.03,713.03,300.0,704.1274,704.1274,702.8755,702.8755,300.0
2023-08-28 11:45:00,712.92,712.92,712.06,712.06,300.0,702.7671,702.7671,701.9193,701.9193,300.0
2023-08-28 11:50:00,713.11,713.19,712.73,712.74,512.0,702.9544,703.0332,702.5798,702.5896,512.0
2023-08-28 11:55:00,713.44,713.44,712.41,712.42,300.0,703.2797,703.2797,702.2643,702.2742,300.0
2023-08-28 12:00:00,713.04,713.04,713.04,713.04,200.0,702.8854,702.8854,702.8854,702.8854,200.0
2023-08-28 12:05:00,713.07,713.07,713.02,713.03,554.0,702.9149,702.9149,702.8656,702.8755,554.0
2023-08-28 12:10:00,712.41,713.04,712.41,713.04,500.0,702.2643,702.8854,702.2643,702.8854,500.0
2023-08-28 12:15:00,712.75,712.75,712.62,712.62,304.0,702.5995,702.5995,702.4713,702.4713,304.0
2023-08-28 12:20:00,711.93,711.93,710.82,711.46,1024.0,701.7912,701.7912,700.697,701.3279,1024.0
2023-08-28 12:25:00,711.56,711.56,711.56,711.56,300.0,701.4264,701.4264,701.4264,701.4264,300.0
2023-08-28 12:30:00,711.0,711.0,710.74,710.74,200.0,700.8744,700.8744,700.6181,700.6181,200.0
2023-08-28 12:35:00,710.8,710.81,710.8,710.81,300.0,700.6773,700.6871,700.6773,700.6871,300.0
2023-08-28 12:40:00,710.0,710.0,708.96,708.96,200.0,699.8886,699.8886,698.8635,698.8635,200.0
2023-08-28 12:45:00,709.73,709.73,708.04,708.82,3290.0,699.6225,699.6225,697.9566,698.7254,3290.0
2023-08-28 12:50:00,708.66,708.94,708.13,708.13,714.0,698.5677,698.8437,698.0453,698.0453,714.0
2023-08-28 12:55:00,709.12,710.99,709.11,710.1,1417.0,699.0212,700.8645,699.0113,699.9872,1417.0
2023-08-28 13:00:00,711.26,711.74,711.26,711.61,400.0,701.1307,701.6039,701.1307,701.4757,400.0
2023-08-28 13:05:00,712.19,712.36,711.64,711.9,1700.0,702.0475,702.215,701.5053,701.7616,1700.0
2023-08-28 13:10:00,711.09,711.81,711.09,711.8,400.0,700.9631,701.6729,700.9631,701.663,400.0
2023-08-28 13:15:00,711.8,711.8,711.07,711.8,500.0,701.663,701.663,700.9434,701.663,500.0
2023-08-28 13:20:00,710.81,711.16,710.81,711.16,300.0,700.6871,701.0321,700.6871,701.0321,300.0
2023-08-28 13:25:00,711.14,711.24,710.74,710.74,400.0,701.0124,701.111,700.6181,700.6181,400.0
2023-08-28 13:30:00,711.18,712.41,711.18,712.41,508.0,701.0518,702.2643,701.0518,702.2643,508.0
2023-08-28 13:35:00,711.74,711.74,711.74,711.74,100.0,701.6039,701.6039,701.6039,701.6039,100.0
2023-08-28 13:40:00,712.22,712.28,711.76,711.76,800.0,702.077,702.1362,701.6236,701.6236,800.0
2023-08-28 13:45:00,712.19,712.19,712.19,712.19,100.0,702.0475,702.0475,702.0475,702.0475,100.0
2023-08-28 13:50:00,712.34,713.56,712.33,713.54,1700.0,702.1953,703.3979,702.1855,703.3782,1700.0
2023-08-28 13:55:00,712.86,712.86,711.22,711.22,726.0,702.7079,702.7079,701.0913,701.0913,726.0
2023-08-28 14:00:00,711.86,711.86,711.86,711.86,100.0,701.7222,701.7222,701.7222,701.7222,100.0
2023-08-28 14:05:00,711.83,711.83,711.52,711.52,200.0,701.6926,701.6926,701.387,701.387,200.0
2023-08-28 14:10:00,711.69,711.83,710.57,710.57,500.0,701.5546,701.6926,700.4505,700.4505,500.0
2023-08-28 14:15:00,710.32,710.32,710.32,710.32,100.0,700.2041,700.2041,700.2041,700.2041,100.0
2023-08-28 14:20:00,710.42,711.22,710.39,710.39,500.0,700.3027,701.0913,700.2731,700.2731,500.0
2023-08-28 14:25:00,711.04,713.13,710.96,713.13,1009.0,700.9138,702.9741,700.835,702.9741,1009.0
2023-08-28 14:30:00,713.47,713.47,712.85,712.98,357.0,703.3092,703.3092,702.6981,702.8262,357.0
2023-08-28 14:35:00,712.88,713.09,712.87,713.09,200.0,702.7276,702.9346,702.7178,702.9346,200.0
2023-08-28 14:40:00,713.09,713.09,713.09,713.09,100.0,702.9346,702.9346,702.9346,702.9346,100.0
2023-08-28 14:45:00,712.84,713.27,712.84,713.27,1188.0,702.6882,703.1121,702.6882,703.1121,1188.0
2023-08-28 14:50:00,713.69,714.14,713.29,714.14,3138.0,703.5261,703.9697,703.1318,703.9697,3138.0
2023-08-28 14:55:00,714.61,714.61,713.9,713.9,1000.0,704.433,704.433,703.7331,703.7331,1000.0
2023-08-28 15:00:00,713.72,714.01,713.72,714.01,302.0,703.5557,703.8415,703.5557,703.8415,302.0
2023-08-28 15:05:00,714.21,715.41,714.21,715.41,2000.0,704.0387,705.2216,704.0387,705.2216,2000.0
2023-08-28 15:10:00,715.17,715.2,713.9,714.1,4434.0,704.985,705.0146,703.7331,703.9303,4434.0
2023-08-28 15:15:00,714.17,714.36,713.78,713.78,1701.0,703.9993,704.1866,703.6148,703.6148,1701.0
2023-08-28 15:20:00,713.94,713.94,712.21,712.21,2512.0,703.7725,703.7725,702.0672,702.0672,2512.0
2023-08-28 15:25:00,712.29,712.35,712.11,712.33,1000.0,702.146,702.2052,701.9686,702.1855,1000.0
2023-08-28 15:30:00,711.93,712.22,711.81,712.22,500.0,701.7912,702.077,701.6729,702.077,500.0
2023-08-28 15:35:00,712.04,712.31,712.03,712.21,2300.0,701.8996,702.1657,701.8897,702.0672,2300.0
2023-08-28 15:40:00,710.89,711.81,710.89,711.57,846.0,700.766,701.6729,700.766,701.4363,846.0
2023-08-28 15:45:00,711.59,712.88,711.47,711.47,5233.0,701.456,702.7276,701.3377,701.3377,5233.0
2023-08-28 15:50:00,711.48,711.86,710.26,711.09,8215.0,701.3476,701.7222,700.1449,700.9631,8215.0
2023-08-28 15:55:00,710.68,710.9,709.82,710.21,8471.0,700.559,700.7758,699.7112,700.0957,8471.0
2023-08-29 09:30:00,707.78,707.78,705.21,705.21,2183.0,697.7003,697.7003,695.1669,695.1669,2183.0
2023-08-29 09:35:00,702.02,704.9,702.02,704.89,700.0,692.0223,694.8613,692.0223,694.8514,700.0
2023-08-29 09:40:00,704.89,704.89,704.89,704.89,0.0,694.8514,694.8514,694.8514,694.8514,0.0
2023-08-29 09:45:00,705.66,705.66,704.81,704.99,623.0,695.6105,695.6105,694.7726,694.95,623.0
2023-08-29 09:50:00,704.99,704.99,704.99,704.99,0.0,694.95,694.95,694.95,694.95,0.0
2023-08-29 09:55:00,704.99,704.99,704.67,704.92,762.0,694.95,694.95,694.6346,694.881,762.0
2023-08-29 10:00:00,707.09,707.09,704.49,705.11,1882.0,697.0201,697.0201,694.4571,695.0683,1882.0
2023-08-29 10:05:00,704.57,704.88,704.57,704.87,600.0,694.536,694.8416,694.536,694.8317,600.0
2023-08-29 10:10:00,704.23,704.23,703.96,703.96,900.0,694.2008,694.2008,693.9347,693.9347,900.0
2023-08-29 10:15:00,704.29,705.4,704.0,705.11,1320.0,694.26,695.3542,693.9741,695.0683,1320.0
2023-08-29 10:20:00,705.64,706.49,705.64,706.49,205.0,695.5907,696.4286,695.5907,696.4286,205.0
2023-08-29 10:25:00,706.49,706.49,706.49,706.49,0.0,696.4286,696.4286,696.4286,696.4286,0.0
2023-08-29 10:30:00,705.87,706.25,705.75,705.75,300.0,695.8175,696.192,695.6992,695.6992,300.0
2023-08-29 10:35:00,705.25,705.25,704.47,704.47,763.0,695.2063,695.2063,694.4374,694.4374,763.0
2023-08-29 10:40:00,704.29,704.3,704.29,704.3,300.0,694.26,694.2698,694.26,694.2698,300.0
2023-08-29 10:45:00,703.83,705.15,703.83,704.93,1079.0,693.8065,695.1077,693.8065,694.8908,1079.0
2023-08-29 10:50:00,705.05,705.79,705.05,705.79,500.0,695.0091,695.7386,695.0091,695.7386,500.0
2023-08-29 10:55:00,706.47,706.87,706.24,706.87,1338.0,696.4089,696.8032,696.1822,696.8032,1338.0
2023-08-29 11:00:00,706.87,706.87,706.87,706.87,0.0,696.8032,696.8032,696.8032,696.8032,0.0
2023-08-29 11:05:00,708.14,708.47,708.14,708.47,261.0,698.0551,698.3804,698.0551,698.3804,261.0
2023-08-29 11:10:00,709.56,709.56,707.58,708.57,765.0,699.4549,699.4549,697.5031,698.479,765.0
2023-08-29 11:15:00,707.97,711.77,707.97,711.33,975.0,697.8876,701.6334,697.8876,701.1997,975.0
2023-08-29 11:20:00,711.49,711.95,711.44,711.95,800.0,701.3574,701.8109,701.3081,701.8109,800.0
2023-08-29 11:25:00,711.95,712.81,711.95,712.29,1695.0,701.8109,702.6586,701.8109,702.146,1695.0
2023-08-29 11:30:00,712.86,713.07,712.0,713.07,615.0,702.7079,702.9149,701.8602,702.9149,615.0
2023-08-29 11:35:00,712.72,712.72,712.72,712.72,100.0,702.5699,702.5699,702.5699,702.5699,100.0
2023-08-29 11:40:00,713.4,714.5,713.4,714.49,700.0,703.2402,704.3246,703.2402,704.3147,700.0
2023-08-29 11:45:00,713.89,713.9,712.7,713.68,1922.0,703.7232,703.7331,702.5502,703.5162,1922.0
2023-08-29 11:50:00,713.57,714.58,713.57,714.18,700.0,703.4078,704.4034,703.4078,704.0091,700.0
2023-08-29 11:55:00,714.17,714.35,714.16,714.24,300.0,703.9993,704.1767,703.9894,704.0683,300.0
2023-08-29 12:00:00,714.61,716.04,714.61,716.04,367.0,704.433,705.8426,704.433,705.8426,367.0
2023-08-29 12:05:00,716.23,716.91,716.09,716.91,400.0,706.0299,706.7002,705.8919,706.7002,400.0
2023-08-29 12:10:00,717.26,717.26,716.48,717.01,750.0,707.0453,707.0453,706.2764,706.7988,750.0
2023-08-29 12:15:00,717.4,717.81,717.4,717.81,200.0,707.1833,707.5874,707.1833,707.5874,200.0
2023-08-29 12:20:00,717.25,718.24,717.25,718.24,200.0,707.0354,708.0113,707.0354,708.0113,200.0
2023-08-29 12:25:00,718.24,718.24,718.24,718.24,0.0,708.0113,708.0113,708.0113,708.0113,0.0
2023-08-29 12:30:00,717.16,717.16,715.93,716.0,740.0,706.9467,706.9467,705.7342,705.8032,740.0
2023-08-29 12:35:00,715.42,715.73,715.42,715.73,411.0,705.2315,705.537,705.2315,705.537,411.0
2023-08-29 12:40:00,715.59,715.59,715.0,715.26,400.0,705.399,705.399,704.8174,705.0737,400.0
2023-08-29 12:45:00,714.59,715.41,714.59,715.0,520.0,704.4133,705.2216,704.4133,704.8174,520.0
2023-08-29 12:50:00,715.62,715.62,715.61,715.62,100.0,705.4286,705.4286,705.4188,705.4286,100.0
2023-08-29 12:55:00,715.62,715.62,715.62,715.62,0.0,705.4286,705.4286,705.4286,705.4286,0.0
2023-08-29 13:00:00,716.98,717.41,716.98,717.4,376.0,706.7692,707.1931,706.7692,707.1833,376.0
2023-08-29 13:05:00,717.82,718.3,717.82,718.3,200.0,707.5973,708.0704,707.5973,708.0704,200.0
2023-08-29 13:10:00,718.12,718.12,718.12,718.12,100.0,707.893,707.893,707.893,707.893,100.0
2023-08-29 13:15:00,717.3,717.51,717.06,717.51,300.0,707.0847,707.2917,706.8481,707.2917,300.0
2023-08-29 13:20:00,718.07,718.93,718.06,718.37,300.0,707.8437,708.6915,707.8339,708.1394,300.0
2023-08-29 13:25:00,718.94,718.94,718.94,718.94,100.0,708.7013,708.7013,708.7013,708.7013,100.0
2023-08-29 13:30:00,718.79,719.0,718.79,719.0,485.0,708.5535,708.7605,708.5535,708.7605,485.0
2023-08-29 13:35:00,719.27,719.27,719.27,719.27,394.0,709.0266,709.0266,709.0266,709.0266,394.0
2023-08-29 13:40:00,718.65,719.39,718.65,718.72,500.0,708.4155,709.1449,708.4155,708.4845,500.0
2023-08-29 13:45:00,718.87,718.87,718.87,718.87,200.0,708.6323,708.6323,708.6323,708.6323,200.0
2023-08-29 13:50:00,719.44,719.5,718.85,719.5,900.0,709.1942,709.2534,708.6126,709.2534,900.0
2023-08-29 13:55:00,718.92,718.92,718.92,718.92,139.0,708.6816,708.6816,708.6816,708.6816,139.0
2023-08-29 14:00:00,719.66,719.66,718.21,718.35,799.0,709.4111,709.4111,707.9817,708.1197,799.0
2023-08-29 14:05:00,718.34,718.34,717.52,717.62,1200.0,708.1099,708.1099,707.3015,707.4001,1200.0
2023-08-29 14:10:00,717.57,717.79,717.0,717.11,1100.0,707.3508,707.5677,706.789,706.8974,1100.0
2023-08-29 14:15:00,717.0,717.32,717.0,717.32,300.0,706.789,707.1044,706.789,707.1044,300.0
2023-08-29 14:20:00,717.74,717.95,717.0,717.24,1579.0,707.5184,707.7254,706.789,707.0255,1579.0
2023-08-29 14:25:00,717.28,717.99,716.86,717.99,4165.0,707.065,707.7649,706.6509,707.7649,4165.0
2023-08-29 14:30:00,719.13,719.19,718.58,719.19,400.0,708.8886,708.9478,708.3465,708.9478,400.0
2023-08-29 14:35:00,719.3,719.3,718.79,718.8,200.0,709.0562,709.0562,708.5535,708.5633,200.0
2023-08-29 14:40:00,719.29,719.29,719.29,719.29,100.0,709.0463,709.0463,709.0463,709.0463,100.0
2023-08-29 14:45:00,719.11,719.11,719.11,719.11,100.0,708.8689,708.8689,708.8689,708.8689,100.0
2023-08-29 14:50:00,719.91,719.91,719.41,719.72,300.0,709.6575,709.6575,709.1646,709.4702,300.0
2023-08-29 14:55:00,719.61,719.62,718.85,718.85,439.0,709.3618,709.3716,708.6126,708.6126,439.0
2023-08-29 15:00:00,718.51,718.52,718.51,718.51,100.0,708.2775,708.2873,708.2775,708.2775,100.0
2023-08-29 15:05:00,718.54,718.86,718.28,718.28,300.0,708.307,708.6225,708.0507,708.0507,300.0
2023-08-29 15:10:00,717.91,717.91,717.56,717.56,300.0,707.686,707.686,707.341,707.341,300.0
2023-08-29 15:15:00,718.07,718.77,718.07,718.77,400.0,707.8437,708.5337,707.8437,708.5337,400.0
2023-08-29 15:20:00,719.05,719.05,719.05,719.05,100.0,708.8098,708.8098,708.8098,708.8098,100.0
2023-08-29 15:25:00,719.26,719.26,718.86,718.86,350.0,709.0168,709.0168,708.6225,708.6225,350.0
2023-08-29 15:30:00,719.28,719.28,718.5,718.72,557.0,709.0365,709.0365,708.2676,708.4845,557.0
2023-08-29 15:35:00,719.02,719.02,718.37,718.37,507.0,708.7802,708.7802,708.1394,708.1394,507.0
2023-08-29 15:40:00,718.44,718.68,718.39,718.45,758.0,708.2084,708.445,708.1592,708.2183,758.0
2023-08-29 15:45:00,718.92,719.57,718.62,718.67,1278.0,708.6816,709.3224,708.3859,708.4352,1278.0
2023-08-29 15:50:00,718.51,719.51,718.41,719.34,2530.0,708.2775,709.2632,708.1789,709.0956,2530.0
2023-08-29 15:55:00,718.84,718.98,717.78,717.79,7441.0,708.6028,708.7408,707.5578,707.5677,7441.0
2023-08-30 09:30:00,719.0,719.25,717.61,717.61,1864.0,708.7605,709.0069,707.3903,707.3903,1864.0
2023-08-30 09:35:00,718.76,718.99,718.76,718.99,200.0,708.5239,708.7506,708.5239,708.7506,200.0
2023-08-30 09:40:00,720.86,721.29,720.86,721.29,251.0,710.594,711.0179,710.594,711.0179,251.0
2023-08-30 09:45:00,723.36,723.36,722.47,722.48,200.0,713.0584,713.0584,712.1811,712.1909,200.0
2023-08-30 09:50:00,722.36,723.68,722.36,723.12,346.0,712.0726,713.3738,712.0726,712.8218,346.0
2023-08-30 09:55:00,724.73,724.73,724.73,724.73,100.0,714.4089,714.4089,714.4089,714.4089,100.0
2023-08-30 10:00:00,725.07,725.07,722.95,723.42,600.0,714.744,714.744,712.6542,713.1175,600.0
2023-08-30 10:05:00,723.42,724.06,723.42,723.79,384.0,713.1175,713.7484,713.1175,713.4823,384.0
2023-08-30 10:10:00,723.78,723.92,722.41,722.41,821.0,713.4724,713.6104,712.1219,712.1219,821.0
2023-08-30 10:15:00,721.97,721.97,720.26,720.69,1755.0,711.6882,711.6882,710.0025,710.4264,1755.0
2023-08-30 10:20:00,720.19,720.19,720.18,720.19,100.0,709.9335,709.9335,709.9237,709.9335,100.0
2023-08-30 10:25:00,718.88,718.97,718.73,718.97,1688.0,708.6422,708.7309,708.4943,708.7309,1688.0
2023-08-30 10:30:00,718.99,720.19,718.99,720.19,500.0,708.7506,709.9335,708.7506,709.9335,500.0
2023-08-30 10:35:00,720.19,720.19,719.73,719.74,500.0,709.9335,709.9335,709.4801,709.4899,500.0
2023-08-30 10:40:00,718.54,719.82,717.91,719.21,1400.0,708.307,709.5688,707.686,708.9675,1400.0
2023-08-30 10:45:00,719.75,719.75,719.38,719.38,475.0,709.4998,709.4998,709.1351,709.1351,475.0
2023-08-30 10:50:00,719.35,720.22,719.04,719.04,730.0,709.1055,709.9631,708.7999,708.7999,730.0
2023-08-30 10:55:00,721.53,721.53,721.53,721.53,200.0,711.2544,711.2544,711.2544,711.2544,200.0
2023-08-30 11:00:00,719.74,719.74,719.74,719.74,217.0,709.4899,709.4899,709.4899,709.4899,217.0
2023-08-30 11:05:00,720.26,720.26,720.26,720.26,100.0,710.0025,710.0025,710.0025,710.0025,100.0
2023-08-30 11:10:00,720.8,721.25,720.79,721.25,300.0,710.5348,710.9784,710.525,710.9784,300.0
2023-08-30 11:15:00,721.27,721.96,721.27,721.96,200.0,710.9981,711.6783,710.9981,711.6783,200.0
2023-08-30 11:20:00,721.85,722.18,721.54,722.18,300.0,711.5699,711.8952,711.2643,711.8952,300.0
2023-08-30 11:25:00,722.05,722.05,722.03,722.03,200.0,711.767,711.767,711.7473,711.7473,200.0
2023-08-30 11:30:00,722.61,722.98,722.6,722.98,200.0,712.3191,712.6838,712.3092,712.6838,200.0
2023-08-30 11:35:00,723.89,723.9,723.89,723.89,100.0,713.5808,713.5907,713.5808,713.5808,100.0
2023-08-30 11:40:00,722.55,723.86,722.55,723.86,566.0,712.2599,713.5513,712.2599,713.5513,566.0
2023-08-30 11:45:00,723.65,723.65,722.23,722.23,500.0,713.3442,713.3442,711.9445,711.9445,500.0
2023-08-30 11:50:00,722.23,722.23,722.23,722.23,0.0,711.9445,711.9445,711.9445,711.9445,0.0
2023-08-30 11:55:00,722.61,722.67,722.61,722.67,200.0,712.3191,712.3782,712.3191,712.3782,200.0
2023-08-30 12:00:00,722.36,722.57,722.35,722.57,200.0,712.0726,712.2796,712.0628,712.2796,200.0
2023-08-30 12:05:00,721.71,721.71,721.66,721.66,221.0,711.4319,711.4319,711.3826,711.3826,221.0
2023-08-30 12:10:00,721.67,722.89,721.66,722.88,300.0,711.3924,712.5951,711.3826,712.5852,300.0
2023-08-30 12:15:00,723.07,723.68,723.07,723.68,202.0,712.7725,713.3738,712.7725,713.3738,202.0
2023-08-30 12:20:00,722.94,722.94,722.69,722.77,400.0,712.6444,712.6444,712.3979,712.4768,400.0
2023-08-30 12:25:00,723.44,723.5,723.44,723.5,200.0,713.1372,713.1964,713.1372,713.1964,200.0
2023-08-30 12:30:00,723.58,723.58,723.58,723.58,100.0,713.2752,713.2752,713.2752,713.2752,100.0
2023-08-30 12:35:00,724.0,724.0,723.22,723.22,300.0,713.6893,713.6893,712.9204,712.9204,300.0
2023-08-30 12:40:00,723.22,723.22,723.22,723.22,0.0,712.9204,712.9204,712.9204,712.9204,0.0
2023-08-30 12:45:00,723.81,723.81,723.5,723.5,282.0,713.502,713.502,713.1964,713.1964,282.0
2023-08-30 12:50:00,722.51,722.51,722.41,722.41,398.0,712.2205,712.2205,712.1219,712.1219,398.0
2023-08-30 12:55:00,723.0,723.06,723.0,723.06,200.0,712.7035,712.7627,712.7035,712.7627,200.0
2023-08-30 13:00:00,723.06,723.34,723.06,723.34,700.0,712.7627,713.0387,712.7627,713.0387,700.0
2023-08-30 13:05:00,723.34,723.34,723.34,723.34,112.0,713.0387,713.0387,713.0387,713.0387,112.0
2023-08-30 13:10:00,723.34,723.34,723.03,723.03,200.0,713.0387,713.0387,712.7331,712.7331,200.0
2023-08-30 13:15:00,723.34,723.34,723.34,723.34,100.0,713.0387,713.0387,713.0387,713.0387,100.0
2023-08-30 13:20:00,723.52,723.52,723.52,723.52,200.0,713.2161,713.2161,713.2161,713.2161,200.0
2023-08-30 13:25:00,723.41,723.41,722.71,722.71,200.0,713.1077,713.1077,712.4176,712.4176,200.0
2023-08-30 13:30:00,723.25,725.69,723.25,725.69,2124.0,712.9499,715.3552,712.9499,715.3552,2124.0
2023-08-30 13:35:00,723.91,723.91,723.91,723.91,104.0,713.6005,713.6005,713.6005,713.6005,104.0
2023-08-30 13:40:00,724.44,725.08,724.43,725.08,498.0,714.123,714.7539,714.1131,714.7539,498.0
2023-08-30 13:45:00,724.51,724.86,723.53,723.53,504.0,714.192,714.537,713.226,713.226,504.0
2023-08-30 13:50:00,723.53,723.53,723.53,723.53,0.0,713.226,713.226,713.226,713.226,0.0
2023-08-30 13:55:00,724.52,724.52,724.52,724.52,100.0,714.2019,714.2019,714.2019,714.2019,100.0
2023-08-30 14:00:00,723.85,724.59,723.85,724.59,200.0,713.5414,714.2709,713.5414,714.2709,200.0
2023-08-30 14:05:00,724.49,724.49,724.49,724.49,100.0,714.1723,714.1723,714.1723,714.1723,100.0
2023-08-30 14:10:00,723.7,724.12,723.7,724.06,404.0,713.3935,713.8076,713.3935,713.7484,404.0
2023-08-30 14:15:00,724.13,724.13,723.95,723.95,200.0,713.8174,713.8174,713.64,713.64,200.0
2023-08-30 14:20:00,724.36,724.36,724.36,724.36,300.0,714.0441,714.0441,714.0441,714.0441,300.0
2023-08-30 14:25:00,723.95,723.95,723.67,723.74,400.0,713.64,713.64,713.364,713.433,400.0
2023-08-30 14:30:00,723.8,723.8,723.8,723.8,200.0,713.4921,713.4921,713.4921,713.4921,200.0
2023-08-30 14:35:00,723.59,724.76,723.58,724.76,815.0,713.2851,714.4384,713.2752,714.4384,815.0
2023-08-30 14:40:00,724.62,724.99,724.59,724.59,300.0,714.3004,714.6652,714.2709,714.2709,300.0
2023-08-30 14:45:00,725.16,725.16,724.73,725.14,521.0,714.8327,714.8327,714.4089,714.813,521.0
2023-08-30 14:50:00,725.03,725.03,725.03,725.03,100.0,714.7046,714.7046,714.7046,714.7046,100.0
2023-08-30 14:55:00,725.02,725.03,724.99,724.99,488.0,714.6947,714.7046,714.6652,714.6652,488.0
2023-08-30 15:00:00,725.06,725.52,725.05,725.52,300.0,714.7342,715.1876,714.7243,715.1876,300.0
2023-08-30 15:05:00,725.58,726.01,725.28,725.28,703.0,715.2468,715.6706,714.951,714.951,703.0
2023-08-30 15:10:00,725.79,726.15,725.79,726.15,900.0,715.4538,715.8086,715.4538,715.8086,900.0
2023-08-30 15:15:00,726.0,726.22,725.39,725.39,400.0,715.6608,715.8776,715.0595,715.0595,400.0
2023-08-30 15:20:00,725.47,725.47,724.87,724.87,650.0,715.1383,715.1383,714.5469,714.5469,650.0
2023-08-30 15:25:00,725.24,725.42,724.81,725.42,600.0,714.9116,715.089,714.4877,715.089,600.0
2023-08-30 15:30:00,725.45,725.45,724.43,724.77,1413.0,715.1186,715.1186,714.1131,714.4483,1413.0
2023-08-30 15:35:00,724.89,726.0,724.89,725.72,1453.0,714.5666,715.6608,714.5666,715.3848,1453.0
2023-08-30 15:40:00,725.42,725.87,725.42,725.87,300.0,715.089,715.5326,715.089,715.5326,300.0
2023-08-30 15:45:00,725.54,726.48,725.54,725.93,1309.0,715.2073,716.1339,715.2073,715.5918,1309.0
2023-08-30 15:50:00,725.57,726.34,725.56,726.34,1345.0,715.2369,715.9959,715.227,715.9959,1345.0
2023-08-30 15:55:00,726.2,726.2,725.21,725.54,3982.0,715.8579,715.8579,714.882,715.2073,3982.0
2023-08-31 09:30:00,726.8,729.98,725.0,729.98,1854.0,716.4494,719.5841,714.675,719.5841,1854.0
2023-08-31 09:35:00,729.98,729.98,729.98,729.98,0.0,719.5841,719.5841,719.5841,719.5841,0.0
2023-08-31 09:40:00,726.61,728.01,726.61,728.0,700.0,716.2621,717.6422,716.2621,717.6323,700.0
2023-08-31 09:45:00,726.43,728.01,724.98,726.21,1000.0,716.0847,717.6422,714.6553,715.8678,1000.0
2023-08-31 09:50:00,726.21,726.21,726.21,726.21,0.0,715.8678,715.8678,715.8678,715.8678,0.0
2023-08-31 09:55:00,726.21,726.21,726.21,726.21,0.0,715.8678,715.8678,715.8678,715.8678,0.0
2023-08-31 10:00:00,726.21,726.21,726.21,726.21,0.0,715.8678,715.8678,715.8678,715.8678,0.0
2023-08-31 10:05:00,726.21,726.21,726.21,726.21,0.0,715.8678,715.8678,715.8678,715.8678,0.0
2023-08-31 10:10:00,726.22,726.22,726.22,726.22,220.0,715.8776,715.8776,715.8776,715.8776,220.0
2023-08-31 10:15:00,726.22,726.22,726.22,726.22,0.0,715.8776,715.8776,715.8776,715.8776,0.0
2023-08-31 10:20:00,726.22,726.22,726.22,726.22,0.0,715.8776,715.8776,715.8776,715.8776,0.0
2023-08-31 10:25:00,726.22,726.22,726.22,726.22,0.0,715.8776,715.8776,715.8776,715.8776,0.0
2023-08-31 10:30:00,728.85,728.85,728.22,728.22,308.0,718.4702,718.4702,717.8492,717.8492,308.0
2023-08-31 10:35:00,729.91,730.02,729.9,729.98,1188.0,719.5151,719.6235,719.5052,719.5841,1188.0
2023-08-31 10:40:00,728.51,729.37,728.51,729.37,300.0,718.135,718.9828,718.135,718.9828,300.0
2023-08-31 10:45:00,728.43,729.07,728.39,729.07,648.0,718.0562,718.6871,718.0167,718.6871,648.0
2023-08-31 10:50:00,728.24,729.07,728.24,729.07,297.0,717.8689,718.6871,717.8689,718.6871,297.0
2023-08-31 10:55:00,729.38,730.15,729.38,730.15,400.0,718.9926,719.7517,718.9926,719.7517,400.0
2023-08-31 11:00:00,729.38,729.42,729.38,729.42,400.0,718.9926,719.0321,718.9926,719.0321,400.0
2023-08-31 11:05:00,729.43,729.46,729.42,729.46,386.0,719.0419,719.0715,719.0321,719.0715,386.0
2023-08-31 11:10:00,728.99,730.44,728.99,730.32,998.0,718.6082,720.0376,718.6082,719.9193,998.0
2023-08-31 11:15:00,730.31,730.31,730.31,730.31,100.0,719.9094,719.9094,719.9094,719.9094,100.0
2023-08-31 11:20:00,729.41,729.41,729.39,729.39,300.0,719.0222,719.0222,719.0025,719.0025,300.0
2023-08-31 11:25:00,729.48,730.24,729.47,730.23,300.0,719.0912,719.8404,719.0814,719.8305,300.0
2023-08-31 11:30:00,730.23,730.23,730.23,730.23,0.0,719.8305,719.8305,719.8305,719.8305,0.0
2023-08-31 11:35:00,730.23,730.23,730.23,730.23,0.0,719.8305,719.8305,719.8305,719.8305,0.0
2023-08-31 11:40:00,730.23,730.23,730.23,730.23,0.0,719.8305,719.8305,719.8305,719.8305,0.0
2023-08-31 11:45:00,730.23,730.23,730.23,730.23,0.0,719.8305,719.8305,719.8305,719.8305,0.0
2023-08-31 11:50:00,728.7,728.7,728.69,728.7,430.0,718.3223,718.3223,718.3125,718.3223,430.0
2023-08-31 11:55:00,728.7,728.7,728.7,728.7,0.0,718.3223,718.3223,718.3223,718.3223,0.0
2023-08-31 12:00:00,728.7,728.7,728.7,728.7,0.0,718.3223,718.3223,718.3223,718.3223,0.0
2023-08-31 12:05:00,728.46,728.46,728.14,728.46,700.0,718.0857,718.0857,717.7703,718.0857,700.0
2023-08-31 12:10:00,728.46,728.46,728.46,728.46,0.0,718.0857,718.0857,718.0857,718.0857,0.0
2023-08-31 12:15:00,728.08,728.08,727.88,727.88,399.0,717.7112,717.7112,717.514,717.514,399.0
2023-08-31 12:20:00,726.7,726.7,726.7,726.7,100.0,716.3508,716.3508,716.3508,716.3508,100.0
2023-08-31 12:25:00,727.78,728.78,727.78,728.78,949.0,717.4154,718.4012,717.4154,718.4012,949.0
2023-08-31 12:30:00,727.7,727.7,727.7,727.7,100.0,717.3366,717.3366,717.3366,717.3366,100.0
2023-08-31 12:35:00,727.7,727.7,727.14,727.14,200.0,717.3366,717.3366,716.7845,716.7845,200.0
2023-08-31 12:40:00,727.14,727.14,727.14,727.14,0.0,716.7845,716.7845,716.7845,716.7845,0.0
2023-08-31 12:45:00,726.84,726.84,726.83,726.83,200.0,716.4888,716.4888,716.479,716.479,200.0
2023-08-31 12:50:00,727.01,727.01,726.88,726.88,522.0,716.6564,716.6564,716.5283,716.5283,522.0
2023-08-31 12:55:00,727.26,727.26,727.25,727.26,100.0,716.9028,716.9028,716.893,716.9028,100.0
2023-08-31 13:00:00,726.99,726.99,726.98,726.99,100.0,716.6367,716.6367,716.6268,716.6367,100.0
2023-08-31 13:05:00,727.66,727.95,727.66,727.95,450.0,717.2971,717.583,717.2971,717.583,450.0
2023-08-31 13:10:00,727.95,727.95,727.87,727.88,400.0,717.583,717.583,717.5042,717.514,400.0
2023-08-31 13:15:00,728.14,728.14,727.88,727.88,311.0,717.7703,717.7703,717.514,717.514,311.0
2023-08-31 13:20:00,727.07,727.07,726.98,726.99,200.0,716.7155,716.7155,716.6268,716.6367,200.0
2023-08-31 13:25:00,726.99,726.99,726.99,726.99,0.0,716.6367,716.6367,716.6367,716.6367,0.0
2023-08-31 13:30:00,727.4,728.14,727.4,727.7,1437.0,717.0408,717.7703,717.0408,717.3366,1437.0
2023-08-31 13:35:00,726.73,726.78,726.73,726.78,201.0,716.3804,716.4297,716.3804,716.4297,201.0
2023-08-31 13:40:00,725.83,726.02,725.83,726.01,217.0,715.4932,715.6805,715.4932,715.6706,217.0
2023-08-31 13:45:00,726.01,726.01,726.01,726.01,0.0,715.6706,715.6706,715.6706,715.6706,0.0
2023-08-31 13:50:00,724.59,724.87,724.58,724.87,200.0,714.2709,714.5469,714.261,714.5469,200.0
2023-08-31 13:55:00,724.98,724.98,724.0,724.0,490.0,714.6553,714.6553,713.6893,713.6893,490.0
2023-08-31 14:00:00,724.43,724.43,724.16,724.16,200.0,714.1131,714.1131,713.847,713.847,200.0
2023-08-31 14:05:00,724.39,724.81,724.39,724.8,400.0,714.0737,714.4877,714.0737,714.4779,400.0
2023-08-31 14:10:00,724.77,724.8,724.2,724.21,400.0,714.4483,714.4779,713.8864,713.8963,400.0
2023-08-31 14:15:00,724.4,724.4,722.76,722.85,1300.0,714.0836,714.0836,712.4669,712.5556,1300.0
2023-08-31 14:20:00,722.31,722.95,722.31,722.63,566.0,712.0233,712.6542,712.0233,712.3388,566.0
2023-08-31 14:25:00,722.52,722.54,722.33,722.33,600.0,712.2303,712.2501,712.043,712.043,600.0
2023-08-31 14:30:00,722.16,722.34,720.7,720.97,5086.0,711.8755,712.0529,710.4363,710.7024,5086.0
2023-08-31 14:35:00,720.37,720.37,718.99,718.99,325.0,710.111,710.111,708.7506,708.7506,325.0
2023-08-31 14:40:00,719.0,719.5,717.52,717.52,2720.0,708.7605,709.2534,707.3015,707.3015,2720.0
2023-08-31 14:45:00,717.25,717.25,717.25,717.25,294.0,707.0354,707.0354,707.0354,707.0354,294.0
2023-08-31 14:50:00,716.73,716.95,716.21,716.22,2414.0,706.5228,706.7397,706.0102,706.0201,2414.0
2023-08-31 14:55:00,716.18,717.5,716.18,717.06,1370.0,705.9806,707.2818,705.9806,706.8481,1370.0
2023-08-31 15:00:00,717.02,717.96,717.02,717.96,741.0,706.8087,707.7353,706.8087,707.7353,741.0
2023-08-31 15:05:00,718.18,718.3,717.66,717.82,2105.0,707.9521,708.0704,707.4396,707.5973,2105.0
2023-08-31 15:10:00,717.91,718.63,717.82,718.19,1859.0,707.686,708.3957,707.5973,707.962,1859.0
2023-08-31 15:15:00,718.41,718.61,718.12,718.57,4192.0,708.1789,708.376,707.893,708.3366,4192.0
2023-08-31 15:20:00,718.87,718.89,718.65,718.65,632.0,708.6323,708.652,708.4155,708.4155,632.0
2023-08-31 15:25:00,718.38,718.54,718.16,718.16,500.0,708.1493,708.307,707.9324,707.9324,500.0
2023-08-31 15:30:00,717.99,718.16,717.83,717.91,1517.0,707.7649,707.9324,707.6071,707.686,1517.0
2023-08-31 15:35:00,717.5,717.51,716.67,717.23,6470.0,707.2818,707.2917,706.4637,707.0157,6470.0
2023-08-31 15:40:00,717.4,717.63,716.88,716.91,6659.0,707.1833,707.41,706.6707,706.7002,6659.0
2023-08-31 15:45:00,716.9,717.33,716.47,716.47,2244.0,706.6904,707.1143,706.2665,706.2665,2244.0
2023-08-31 15:50:00,716.2,717.03,714.76,714.76,5979.0,706.0003,706.8185,704.5809,704.5809,5979.0
2023-08-31 15:55:00,714.85,715.47,713.79,713.82,21764.0,704.6696,705.2807,703.6247,703.6542,21764.0
2023-09-01 09:30:00,718.15,719.17,718.15,719.17,3012.0,707.9226,708.9281,707.9226,708.9281,3012.0
2023-09-01 09:35:00,718.0,718.0,715.53,715.53,300.0,707.7747,707.7747,705.3399,705.3399,300.0
2023-09-01 09:40:00,713.24,715.46,713.24,715.07,2000.0,703.0825,705.2709,703.0825,704.8864,2000.0
2023-09-01 09:45:00,715.11,716.05,712.61,712.61,1532.0,704.9259,705.8525,702.4615,702.4615,1532.0
2023-09-01 09:50:00,712.0,713.32,711.1,711.11,2800.0,701.8602,703.1614,700.973,700.9828,2800.0
2023-09-01 09:55:00,710.45,711.92,710.32,710.81,1300.0,700.3322,701.7813,700.2041,700.6871,1300.0
2023-09-01 10:00:00,710.72,711.78,710.6,711.02,3329.0,700.5984,701.6433,700.4801,700.8941,3329.0
2023-09-01 10:05:00,710.81,711.97,708.85,711.97,2314.0,700.6871,701.8306,698.755,701.8306,2314.0
2023-09-01 10:10:00,713.14,713.14,713.14,713.14,152.0,702.9839,702.9839,702.9839,702.9839,152.0
2023-09-01 10:15:00,712.73,712.73,711.93,712.11,300.0,702.5798,702.5798,701.7912,701.9686,300.0
2023-09-01 10:20:00,712.51,712.52,712.22,712.22,540.0,702.3629,702.3728,702.077,702.077,540.0
2023-09-01 10:25:00,712.22,712.22,711.83,711.84,209.0,702.077,702.077,701.6926,701.7024,209.0
2023-09-01 10:30:00,711.83,711.83,711.83,711.83,100.0,701.6926,701.6926,701.6926,701.6926,100.0
2023-09-01 10:35:00,712.16,712.16,712.16,712.16,200.0,702.0179,702.0179,702.0179,702.0179,200.0
2023-09-01 10:40:00,710.96,710.96,710.96,710.96,100.0,700.835,700.835,700.835,700.835,100.0
2023-09-01 10:45:00,710.96,710.96,710.96,710.96,0.0,700.835,700.835,700.835,700.835,0.0
2023-09-01 10:50:00,711.15,711.24,708.5,708.5,3313.0,701.0223,701.111,698.41,698.41,3313.0
2023-09-01 10:55:00,708.5,708.5,708.5,708.5,0.0,698.41,698.41,698.41,698.41,0.0
2023-09-01 11:00:00,709.4,710.01,709.4,709.97,1214.0,699.2972,699.8985,699.2972,699.8591,1214.0
2023-09-01 11:05:00,709.54,709.54,708.73,708.73,400.0,699.4352,699.4352,698.6367,698.6367,400.0
2023-09-01 11:10:00,709.05,709.05,709.04,709.05,200.0,698.9522,698.9522,698.9423,698.9522,200.0
2023-09-01 11:15:00,709.1,709.6,708.72,709.49,2600.0,699.0015,699.4943,698.6269,699.3859,2600.0
2023-09-01 11:20:00,709.36,709.36,709.36,709.36,100.0,699.2578,699.2578,699.2578,699.2578,100.0
2023-09-01 11:25:00,709.16,709.16,708.41,708.59,419.0,699.0606,699.0606,698.3213,698.4987,419.0
2023-09-01 11:30:00,708.5,708.5,708.14,708.28,800.0,698.41,698.41,698.0551,698.1931,800.0
2023-09-01 11:35:00,707.81,707.85,707.66,707.66,815.0,697.7298,697.7693,697.582,697.582,815.0
2023-09-01 11:40:00,707.66,707.66,707.66,707.66,0.0,697.582,697.582,697.582,697.582,0.0
2023-09-01 11:45:00,707.16,707.16,707.11,707.11,200.0,697.0891,697.0891,697.0398,697.0398,200.0
2023-09-01 11:50:00,706.99,706.99,706.27,706.27,900.0,696.9215,696.9215,696.2118,696.2118,900.0
2023-09-01 11:55:00,706.99,706.99,706.99,706.99,100.0,696.9215,696.9215,696.9215,696.9215,100.0
2023-09-01 12:00:00,706.99,706.99,706.64,706.64,360.0,696.9215,696.9215,696.5765,696.5765,360.0
2023-09-01 12:05:00,706.01,706.27,705.89,705.89,1600.0,695.9555,696.2118,695.8372,695.8372,1600.0
2023-09-01 12:10:00,706.01,706.01,705.68,705.69,562.0,695.9555,695.9555,695.6302,695.64,562.0
2023-09-01 12:15:00,705.45,705.58,705.35,705.58,405.0,695.4034,695.5316,695.3049,695.5316,405.0
2023-09-01 12:20:00,705.18,705.18,705.17,705.18,100.0,695.1373,695.1373,695.1274,695.1373,100.0
2023-09-01 12:25:00,705.25,706.04,705.24,706.04,400.0,695.2063,695.985,695.1964,695.985,400.0
2023-09-01 12:30:00,706.34,707.03,706.33,707.02,300.0,696.2808,696.9609,696.2709,696.9511,300.0
2023-09-01 12:35:00,706.23,706.76,705.91,705.99,780.0,696.1723,696.6948,695.8569,695.9358,780.0
2023-09-01 12:40:00,705.5,705.5,705.5,705.5,100.0,695.4527,695.4527,695.4527,695.4527,100.0
2023-09-01 12:45:00,705.62,706.07,705.62,706.07,300.0,695.571,696.0146,695.571,696.0146,300.0
2023-09-01 12:50:00,705.92,706.37,705.92,706.36,300.0,695.8667,696.3103,695.8667,696.3005,300.0
2023-09-01 12:55:00,705.93,705.93,705.65,705.74,802.0,695.8766,695.8766,695.6006,695.6893,802.0
2023-09-01 13:00:00,706.15,707.57,706.15,707.57,4279.0,696.0935,697.4933,696.0935,697.4933,4279.0
2023-09-01 13:05:00,706.19,706.19,705.69,705.69,300.0,696.1329,696.1329,695.64,695.64,300.0
2023-09-01 13:10:00,705.96,706.8,705.43,705.44,1003.0,695.9062,696.7342,695.3837,695.3936,1003.0
2023-09-01 13:15:00,705.48,705.48,704.99,705.07,734.0,695.433,695.433,694.95,695.0289,734.0
2023-09-01 13:20:00,704.68,704.68,704.51,704.51,210.0,694.6444,694.6444,694.4768,694.4768,210.0
2023-09-01 13:25:00,704.39,704.96,704.37,704.96,800.0,694.3585,694.9204,694.3388,694.9204,800.0
2023-09-01 13:30:00,704.48,704.48,704.39,704.39,260.0,694.4473,694.4473,694.3585,694.3585,260.0
2023-09-01 13:35:00,704.91,705.16,704.91,705.16,312.0,694.8711,695.1176,694.8711,695.1176,312.0
2023-09-01 13:40:00,704.63,705.01,704.63,704.66,1100.0,694.5951,694.9697,694.5951,694.6247,1100.0
2023-09-01 13:45:00,704.66,704.66,704.66,704.66,0.0,694.6247,694.6247,694.6247,694.6247,0.0
2023-09-01 13:50:00,705.25,705.3,704.4,704.49,1900.0,695.2063,695.2556,694.3684,694.4571,1900.0
2023-09-01 13:55:00,703.68,704.73,703.68,704.26,1210.0,693.6586,694.6937,693.6586,694.2304,1210.0
2023-09-01 14:00:00,703.99,704.12,703.98,704.12,300.0,693.9642,694.0924,693.9544,694.0924,300.0
2023-09-01 14:05:00,704.33,704.53,703.95,704.52,444.0,694.2994,694.4965,693.9248,694.4867,444.0
2023-09-01 14:10:00,704.52,704.52,703.81,703.81,402.0,694.4867,694.4867,693.7868,693.7868,402.0
2023-09-01 14:15:00,704.21,704.21,704.21,704.21,100.0,694.1811,694.1811,694.1811,694.1811,100.0
2023-09-01 14:20:00,704.09,704.09,704.08,704.09,100.0,694.0628,694.0628,694.053,694.0628,100.0
2023-09-01 14:25:00,703.35,703.35,702.99,703.33,500.0,693.3333,693.3333,692.9785,693.3136,500.0
2023-09-01 14:30:00,702.96,703.3,702.88,702.88,600.0,692.9489,693.2841,692.87,692.87,600.0
2023-09-01 14:35:00,702.63,702.63,702.25,702.45,500.0,692.6236,692.6236,692.249,692.4462,500.0
2023-09-01 14:40:00,702.2,702.2,702.2,702.2,400.0,692.1997,692.1997,692.1997,692.1997,400.0
2023-09-01 14:45:00,701.75,701.95,701.64,701.84,1000.0,691.7561,691.9533,691.6477,691.8449,1000.0
2023-09-01 14:50:00,701.83,702.08,701.67,701.67,2300.0,691.835,692.0814,691.6773,691.6773,2300.0
2023-09-01 14:55:00,701.67,703.44,701.67,703.44,15343.0,691.6773,693.4221,691.6773,693.4221,15343.0
2023-09-01 15:00:00,704.27,704.27,703.43,703.44,4130.0,694.2402,694.2402,693.4122,693.4221,4130.0
2023-09-01 15:05:00,704.1,705.32,704.09,705.32,4312.0,694.0727,695.2753,694.0628,695.2753,4312.0
2023-09-01 15:10:00,705.46,707.76,705.46,707.0,1288.0,695.4133,697.6805,695.4133,696.9314,1288.0
2023-09-01 15:15:00,706.75,708.77,706.75,708.77,1160.0,696.6849,698.6762,696.6849,698.6762,1160.0
2023-09-01 15:20:00,710.27,710.35,709.78,709.78,621.0,700.1548,700.2337,699.6718,699.6718,621.0
2023-09-01 15:25:00,709.78,709.78,709.75,709.75,300.0,699.6718,699.6718,699.6422,699.6422,300.0
2023-09-01 15:30:00,709.9,709.9,709.06,709.19,942.0,699.7901,699.7901,698.962,699.0902,942.0
2023-09-01 15:35:00,709.27,709.31,708.29,708.75,900.0,699.169,699.2085,698.203,698.6564,900.0
2023-09-01 15:40:00,709.35,709.49,709.32,709.49,400.0,699.2479,699.3859,699.2183,699.3859,400.0
2023-09-01 15:45:00,709.71,709.71,708.51,709.25,2728.0,699.6028,699.6028,698.4199,699.1493,2728.0
2023-09-01 15:50:00,708.86,709.35,708.86,709.35,1300.0,698.7649,699.2479,698.7649,699.2479,1300.0
2023-09-01 15:55:00,709.64,711.12,709.64,711.02,10106.0,699.5338,700.9927,699.5338,700.8941,10106.0
2023-09-05 09:30:00,707.72,707.9,704.99,704.99,3921.0,697.6411,697.8186,694.95,694.95,3921.0
2023-09-05 09:35:00,703.46,703.46,700.18,701.19,1328.0,693.4418,693.4418,690.2085,691.2041,1328.0
2023-09-05 09:40:00,700.76,700.77,700.76,700.76,300.0,690.7802,690.7901,690.7802,690.7802,300.0
2023-09-05 09:45:00,699.38,699.38,695.47,695.47,2246.0,689.4199,689.4199,685.5656,685.5656,2246.0
2023-09-05 09:50:00,695.51,695.84,692.98,695.56,840.0,685.605,685.9303,683.111,685.6543,840.0
2023-09-05 09:55:00,695.98,696.33,695.98,696.17,600.0,686.0683,686.4133,686.0683,686.2556,600.0
2023-09-05 10:00:00,694.39,694.39,692.99,692.99,939.0,684.501,684.501,683.1209,683.1209,939.0
2023-09-05 10:05:00,692.56,694.8,692.34,692.87,1400.0,682.697,684.9051,682.4801,683.0026,1400.0
2023-09-05 10:10:00,692.87,693.35,692.7,692.9,828.0,683.0026,683.4758,682.835,683.0322,828.0
2023-09-05 10:15:00,692.9,693.11,692.26,693.11,400.0,683.0322,683.2392,682.4013,683.2392,400.0
2023-09-05 10:20:00,694.15,694.15,693.32,693.32,1400.0,684.2644,684.2644,683.4462,683.4462,1400.0
2023-09-05 10:25:00,692.99,692.99,692.94,692.94,300.0,683.1209,683.1209,683.0716,683.0716,300.0
2023-09-05 10:30:00,693.82,693.82,693.82,693.82,100.0,683.9391,683.9391,683.9391,683.9391,100.0
2023-09-05 10:35:00,693.77,693.89,692.28,693.89,991.0,683.8898,684.0081,682.421,684.0081,991.0
2023-09-05 10:40:00,695.11,695.11,695.11,695.11,100.0,685.2107,685.2107,685.2107,685.2107,100.0
2023-09-05 10:45:00,696.31,696.93,695.33,696.93,706.0,686.3936,687.0048,685.4276,687.0048,706.0
2023-09-05 10:50:00,695.95,696.14,695.94,696.13,205.0,686.0387,686.226,686.0289,686.2162,205.0
2023-09-05 10:55:00,696.88,696.88,696.35,696.35,500.0,686.9555,686.9555,686.433,686.433,500.0
2023-09-05 11:00:00,695.99,696.22,695.98,696.21,894.0,686.0782,686.3049,686.0683,686.295,894.0
2023-09-05 11:05:00,696.38,696.38,696.24,696.24,696.0,686.4626,686.4626,686.3246,686.3246,696.0
2023-09-05 11:10:00,696.35,697.56,695.82,695.82,6045.0,686.433,687.6258,685.9106,685.9106,6045.0
2023-09-05 11:15:00,695.41,695.58,695.17,695.58,500.0,685.5064,685.674,685.2698,685.674,500.0
2023-09-05 11:20:00,695.7,695.7,695.43,695.43,272.0,685.7923,685.7923,685.5261,685.5261,272.0
2023-09-05 11:25:00,694.71,694.71,694.09,694.1,400.0,684.8164,684.8164,684.2052,684.2151,400.0
2023-09-05 11:30:00,694.1,694.1,694.1,694.1,0.0,684.2151,684.2151,684.2151,684.2151,0.0
2023-09-05 11:35:00,693.1,694.34,692.86,694.34,610.0,683.2293,684.4517,682.9927,684.4517,610.0
2023-09-05 11:40:00,694.36,694.36,694.36,694.36,100.0,684.4714,684.4714,684.4714,684.4714,100.0
2023-09-05 11:45:00,694.58,694.58,694.15,694.16,200.0,684.6882,684.6882,684.2644,684.2742,200.0
2023-09-05 11:50:00,694.01,694.01,694.01,694.01,100.0,684.1264,684.1264,684.1264,684.1264,100.0
2023-09-05 11:55:00,694.58,694.89,694.38,694.38,316.0,684.6882,684.9938,684.4911,684.4911,316.0
2023-09-05 12:00:00,694.57,694.57,692.87,692.87,212.0,684.6784,684.6784,683.0026,683.0026,212.0
2023-09-05 12:05:00,691.07,691.07,690.12,690.96,532.0,681.2282,681.2282,680.2918,681.1198,532.0
2023-09-05 12:10:00,691.59,691.59,691.16,691.23,711.0,681.7408,681.7408,681.317,681.386,711.0
2023-09-05 12:15:00,689.6,689.93,689.6,689.93,350.0,679.7792,680.1045,679.7792,680.1045,350.0
2023-09-05 12:20:00,690.43,690.43,690.43,690.43,135.0,680.5973,680.5973,680.5973,680.5973,135.0
2023-09-05 12:25:00,689.5,690.32,689.5,690.32,1529.0,679.6806,680.4889,679.6806,680.4889,1529.0
2023-09-05 12:30:00,689.73,689.73,689.73,689.73,100.0,679.9073,679.9073,679.9073,679.9073,100.0
2023-09-05 12:35:00,689.49,691.37,689.32,691.21,1098.0,679.6707,681.524,679.5032,681.3662,1098.0
2023-09-05 12:40:00,691.98,692.96,691.97,692.06,1300.0,682.1253,683.0913,682.1154,682.2041,1300.0
2023-09-05 12:45:00,692.54,692.54,691.7,692.12,400.0,682.6773,682.6773,681.8493,682.2633,400.0
2023-09-05 12:50:00,692.12,692.12,692.12,692.12,0.0,682.2633,682.2633,682.2633,682.2633,0.0
2023-09-05 12:55:00,691.35,691.35,690.59,690.59,879.0,681.5042,681.5042,680.7551,680.7551,879.0
2023-09-05 13:00:00,691.49,691.49,691.49,691.49,100.0,681.6423,681.6423,681.6423,681.6423,100.0
2023-09-05 13:05:00,691.49,691.49,691.49,691.49,0.0,681.6423,681.6423,681.6423,681.6423,0.0
2023-09-05 13:10:00,691.49,691.49,691.49,691.49,0.0,681.6423,681.6423,681.6423,681.6423,0.0
2023-09-05 13:15:00,689.46,689.86,689.24,689.24,989.0,679.6412,680.0355,679.4243,679.4243,989.0
2023-09-05 13:20:00,690.04,690.04,690.03,690.04,100.0,680.2129,680.2129,680.203,680.2129,100.0
2023-09-05 13:25:00,689.07,689.07,689.07,689.07,100.0,679.2567,679.2567,679.2567,679.2567,100.0
2023-09-05 13:30:00,689.71,690.05,689.7,689.78,601.0,679.8876,680.2228,679.8777,679.9566,601.0
2023-09-05 13:35:00,689.78,689.78,689.78,689.78,0.0,679.9566,679.9566,679.9566,679.9566,0.0
2023-09-05 13:40:00,689.92,689.93,689.92,689.92,441.0,680.0946,680.1045,680.0946,680.0946,441.0
2023-09-05 13:45:00,689.92,689.92,689.92,689.92,100.0,680.0946,680.0946,680.0946,680.0946,100.0
2023-09-05 13:50:00,689.85,689.85,689.34,689.79,400.0,680.0256,680.0256,679.5229,679.9665,400.0
2023-09-05 13:55:00,689.45,689.45,689.13,689.13,200.0,679.6313,679.6313,679.3159,679.3159,200.0
2023-09-05 14:00:00,689.13,689.13,689.13,689.13,0.0,679.3159,679.3159,679.3159,679.3159,0.0
2023-09-05 14:05:00,690.29,690.84,689.71,690.84,747.0,680.4593,681.0015,679.8876,681.0015,747.0
2023-09-05 14:10:00,690.07,690.07,690.07,690.07,100.0,680.2425,680.2425,680.2425,680.2425,100.0
2023-09-05 14:15:00,690.54,691.48,690.54,691.48,1360.0,680.7058,681.6324,680.7058,681.6324,1360.0
2023-09-05 14:20:00,691.34,691.79,691.33,691.47,600.0,681.4944,681.938,681.4845,681.6225,600.0
2023-09-05 14:25:00,691.66,692.52,691.42,692.52,1002.0,681.8098,682.6576,681.5732,682.6576,1002.0
2023-09-05 14:30:00,692.81,693.33,692.53,692.53,2339.0,682.9435,683.456,682.6674,682.6674,2339.0
2023-09-05 14:35:00,692.72,692.72,692.08,692.08,300.0,682.8547,682.8547,682.2238,682.2238,300.0
2023-09-05 14:40:00,692.08,692.08,692.08,692.08,0.0,682.2238,682.2238,682.2238,682.2238,0.0
2023-09-05 14:45:00,692.79,692.79,691.77,692.57,700.0,682.9237,682.9237,681.9183,682.7069,700.0
2023-09-05 14:50:00,692.47,692.83,692.31,692.54,2600.0,682.6083,682.9632,682.4506,682.6773,2600.0
2023-09-05 14:55:00,692.82,692.82,692.25,692.57,600.0,682.9533,682.9533,682.3914,682.7069,600.0
2023-09-05 15:00:00,691.9,692.63,691.77,692.03,1407.0,682.0464,682.766,681.9183,682.1746,1407.0
2023-09-05 15:05:00,692.04,692.04,691.57,691.57,300.0,682.1844,682.1844,681.7211,681.7211,300.0
2023-09-05 15:10:00,691.1,691.56,691.1,691.56,507.0,681.2578,681.7113,681.2578,681.7113,507.0
2023-09-05 15:15:00,691.48,691.48,691.22,691.31,819.0,681.6324,681.6324,681.3761,681.4648,819.0
2023-09-05 15:20:00,691.82,691.85,691.45,691.85,329.0,681.9676,681.9971,681.6028,681.9971,329.0
2023-09-05 15:25:00,691.85,691.85,691.85,691.85,100.0,681.9971,681.9971,681.9971,681.9971,100.0
2023-09-05 15:30:00,691.97,692.1,691.62,691.62,601.0,682.1154,682.2436,681.7704,681.7704,601.0
2023-09-05 15:35:00,692.21,693.32,692.21,692.8,1533.0,682.352,683.4462,682.352,682.9336,1533.0
2023-09-05 15:40:00,693.02,693.02,692.76,692.87,340.0,683.1505,683.1505,682.8942,683.0026,340.0
2023-09-05 15:45:00,692.85,692.95,692.0,692.0,2152.0,682.9829,683.0815,682.145,682.145,2152.0
2023-09-05 15:50:00,692.47,693.11,692.02,692.24,2351.0,682.6083,683.2392,682.1647,682.3816,2351.0
2023-09-05 15:55:00,692.11,693.34,691.83,693.22,8827.0,682.2534,683.4659,681.9774,683.3476,8827.0
2023-09-06 09:30:00,693.48,693.53,689.05,689.58,5376.0,683.6039,683.6532,679.237,679.7595,5376.0
2023-09-06 09:35:00,689.8,692.41,689.63,691.93,800.0,679.9763,682.5491,679.8087,682.076,800.0
2023-09-06 09:40:00,696.66,696.66,696.16,696.16,300.0,686.7386,686.7386,686.2457,686.2457,300.0
2023-09-06 09:45:00,697.51,697.6,697.51,697.6,200.0,687.5765,687.6652,687.5765,687.6652,200.0
2023-09-06 09:50:00,695.18,695.18,695.02,695.02,200.0,685.2797,685.2797,685.122,685.122,200.0
2023-09-06 09:55:00,695.02,695.02,695.02,695.02,0.0,685.122,685.122,685.122,685.122,0.0
2023-09-06 10:00:00,695.13,695.21,695.13,695.21,800.0,685.2304,685.3093,685.2304,685.3093,800.0
2023-09-06 10:05:00,696.4,696.61,696.11,696.11,442.0,686.4823,686.6893,686.1965,686.1965,442.0
2023-09-06 10:10:00,696.11,696.11,696.11,696.11,0.0,686.1965,686.1965,686.1965,686.1965,0.0
2023-09-06 10:15:00,695.57,695.57,694.87,694.88,400.0,685.6641,685.6641,684.9741,684.984,400.0
2023-09-06 10:20:00,694.0,694.01,693.4,693.4,600.0,684.1165,684.1264,683.5251,683.5251,600.0
2023-09-06 10:25:00,693.62,694.14,693.56,693.79,900.0,683.7419,684.2545,683.6828,683.9095,900.0
2023-09-06 10:30:00,694.16,694.63,694.15,694.63,733.0,684.2742,684.7375,684.2644,684.7375,733.0
2023-09-06 10:35:00,695.28,695.28,694.18,694.18,600.0,685.3783,685.3783,684.2939,684.2939,600.0
2023-09-06 10:40:00,694.61,694.61,694.6,694.61,100.0,684.7178,684.7178,684.708,684.7178,100.0
2023-09-06 10:45:00,694.85,695.17,694.82,694.82,600.0,684.9544,685.2698,684.9248,684.9248,600.0
2023-09-06 10:50:00,694.38,694.38,694.38,694.38,100.0,684.4911,684.4911,684.4911,684.4911,100.0
2023-09-06 10:55:00,693.49,694.01,693.3,693.98,500.0,683.6138,684.1264,683.4265,684.0968,500.0
2023-09-06 11:00:00,694.66,694.66,694.2,694.2,317.0,684.7671,684.7671,684.3137,684.3137,317.0
2023-09-06 11:05:00,694.14,694.77,694.08,694.08,400.0,684.2545,684.8755,684.1954,684.1954,400.0
2023-09-06 11:10:00,693.36,693.36,692.57,693.36,1189.0,683.4856,683.4856,682.7069,683.4856,1189.0
2023-09-06 11:15:00,693.5,694.16,693.5,693.88,810.0,683.6236,684.2742,683.6236,683.9982,810.0
2023-09-06 11:20:00,694.04,694.04,693.5,693.5,900.0,684.1559,684.1559,683.6236,683.6236,900.0
2023-09-06 11:25:00,694.04,694.04,693.31,693.32,738.0,684.1559,684.1559,683.4363,683.4462,738.0
2023-09-06 11:30:00,692.17,692.44,691.73,691.91,400.0,682.3126,682.5787,681.8788,682.0563,400.0
2023-09-06 11:35:00,691.5,692.32,691.5,692.32,235.0,681.6521,682.4604,681.6521,682.4604,235.0
2023-09-06 11:40:00,691.92,692.47,691.92,692.06,300.0,682.0661,682.6083,682.0661,682.2041,300.0
2023-09-06 11:45:00,693.06,693.06,691.64,691.64,300.0,683.1899,683.1899,681.7901,681.7901,300.0
2023-09-06 11:50:00,691.85,692.64,691.54,692.19,500.0,681.9971,682.7759,681.6915,682.3323,500.0
2023-09-06 11:55:00,692.73,693.06,692.0,692.0,2620.0,682.8646,683.1899,682.145,682.145,2620.0
2023-09-06 12:00:00,692.28,692.75,692.14,692.14,500.0,682.421,682.8843,682.283,682.283,500.0
2023-09-06 12:05:00,692.96,693.06,692.55,693.06,400.0,683.0913,683.1899,682.6872,683.1899,400.0
2023-09-06 12:10:00,691.52,691.52,691.52,691.52,100.0,681.6718,681.6718,681.6718,681.6718,100.0
2023-09-06 12:15:00,691.65,692.78,691.65,692.72,600.0,681.8,682.9139,681.8,682.8547,600.0
2023-09-06 12:20:00,692.23,692.23,691.6,692.08,500.0,682.3717,682.3717,681.7507,682.2238,500.0
2023-09-06 12:25:00,692.09,692.09,691.5,691.52,1500.0,682.2337,682.2337,681.6521,681.6718,1500.0
2023-09-06 12:30:00,691.13,692.19,691.13,691.46,2078.0,681.2874,682.3323,681.2874,681.6127,2078.0
2023-09-06 12:35:00,690.87,690.87,690.87,690.87,100.0,681.0311,681.0311,681.0311,681.0311,100.0
2023-09-06 12:40:00,691.12,691.12,690.23,690.23,1202.0,681.2775,681.2775,680.4002,680.4002,1202.0
2023-09-06 12:45:00,689.24,689.46,688.67,689.46,599.0,679.4243,679.6412,678.8624,679.6412,599.0
2023-09-06 12:50:00,689.44,689.44,688.82,688.82,300.0,679.6214,679.6214,679.0103,679.0103,300.0
2023-09-06 12:55:00,689.19,689.2,689.19,689.2,200.0,679.375,679.3849,679.375,679.3849,200.0
2023-09-06 13:00:00,689.26,689.26,688.42,688.64,1270.0,679.444,679.444,678.616,678.8328,1270.0
2023-09-06 13:05:00,689.02,689.11,688.49,688.57,600.0,679.2074,679.2961,678.685,678.7638,600.0
2023-09-06 13:10:00,688.07,689.16,688.07,689.16,300.0,678.271,679.3454,678.271,679.3454,300.0
2023-09-06 13:15:00,689.55,690.8,688.9,690.8,4833.0,679.7299,680.9621,679.0891,680.9621,4833.0
2023-09-06 13:20:00,690.85,690.85,690.85,690.85,100.0,681.0114,681.0114,681.0114,681.0114,100.0
2023-09-06 13:25:00,690.9,692.2,690.9,692.2,800.0,681.0607,682.3421,681.0607,682.3421,800.0
2023-09-06 13:30:00,692.2,692.21,690.49,690.87,1100.0,682.3421,682.352,680.6565,681.0311,1100.0
2023-09-06 13:35:00,690.6,691.2,690.41,690.41,1466.0,680.7649,681.3564,680.5776,680.5776,1466.0
2023-09-06 13:40:00,690.16,690.16,690.16,690.16,100.0,680.3312,680.3312,680.3312,680.3312,100.0
2023-09-06 13:45:00,691.72,691.72,691.72,691.72,202.0,681.869,681.869,681.869,681.869,202.0
2023-09-06 13:50:00,691.76,691.76,691.76,691.76,100.0,681.9084,681.9084,681.9084,681.9084,100.0
2023-09-06 13:55:00,691.03,691.03,691.03,691.03,100.0,681.1888,681.1888,681.1888,681.1888,100.0
2023-09-06 14:00:00,690.82,690.82,690.36,690.57,302.0,680.9818,680.9818,680.5283,680.7354,302.0
2023-09-06 14:05:00,690.2,691.98,690.2,691.85,400.0,680.3706,682.1253,680.3706,681.9971,400.0
2023-09-06 14:10:00,690.61,691.48,690.56,690.58,4346.0,680.7748,681.6324,680.7255,680.7452,4346.0
2023-09-06 14:15:00,690.87,691.2,690.43,691.2,1892.0,681.0311,681.3564,680.5973,681.3564,1892.0
2023-09-06 14:20:00,691.13,691.28,691.13,691.13,300.0,681.2874,681.4352,681.2874,681.2874,300.0
2023-09-06 14:25:00,691.5,691.85,690.92,691.09,777.0,681.6521,681.9971,681.0804,681.2479,777.0
2023-09-06 14:30:00,691.35,691.99,691.35,691.57,4440.0,681.5042,682.1351,681.5042,681.7211,4440.0
2023-09-06 14:35:00,691.81,691.81,691.5,691.5,452.0,681.9577,681.9577,681.6521,681.6521,452.0
2023-09-06 14:40:00,691.94,692.17,691.78,692.17,1723.0,682.0858,682.3126,681.9281,682.3126,1723.0
2023-09-06 14:45:00,692.04,693.05,692.04,693.05,400.0,682.1844,683.18,682.1844,683.18,400.0
2023-09-06 14:50:00,693.16,693.16,692.23,692.48,884.0,683.2885,683.2885,682.3717,682.6182,884.0
2023-09-06 14:55:00,691.8,692.36,691.44,692.18,1760.0,681.9478,682.4999,681.593,682.3224,1760.0
2023-09-06 15:00:00,692.75,693.0,692.44,692.45,2867.0,682.8843,683.1307,682.5787,682.5886,2867.0
2023-09-06 15:05:00,692.54,692.82,692.07,692.47,1088.0,682.6773,682.9533,682.214,682.6083,1088.0
2023-09-06 15:10:00,692.32,693.02,692.24,692.34,642.0,682.4604,683.1505,682.3816,682.4801,642.0
2023-09-06 15:15:00,693.27,693.29,692.56,692.56,768.0,683.3969,683.4166,682.697,682.697,768.0
2023-09-06 15:20:00,692.61,692.61,692.61,692.61,100.0,682.7463,682.7463,682.7463,682.7463,100.0
2023-09-06 15:25:00,692.99,692.99,692.65,692.69,500.0,683.1209,683.1209,682.7857,682.8252,500.0
2023-09-06 15:30:00,693.34,694.28,693.21,694.27,1776.0,683.4659,684.3925,683.3378,684.3827,1776.0
2023-09-06 15:35:00,694.1,694.5,694.1,694.23,800.0,684.2151,684.6094,684.2151,684.3432,800.0
2023-09-06 15:40:00,694.3,694.3,693.83,693.83,600.0,684.4122,684.4122,683.9489,683.9489,600.0
2023-09-06 15:45:00,693.11,693.74,692.58,693.74,900.0,683.2392,683.8602,682.7167,683.8602,900.0
2023-09-06 15:50:00,693.76,694.29,693.28,693.46,2242.0,683.8799,684.4024,683.4068,683.5842,2242.0
2023-09-06 15:55:00,693.19,694.09,692.84,694.09,9728.0,683.318,684.2052,682.973,684.2052,9728.0
2023-09-07 09:30:00,692.31,692.31,692.31,692.31,1758.0,682.4506,682.4506,682.4506,682.4506,1758.0
2023-09-07 09:35:00,692.31,692.31,692.31,692.31,0.0,682.4506,682.4506,682.4506,682.4506,0.0
2023-09-07 09:40:00,693.42,693.42,692.2,692.2,857.0,683.5448,683.5448,682.3421,682.3421,857.0
2023-09-07 09:45:00,692.51,693.0,690.6,690.67,4080.0,682.6477,683.1307,680.7649,680.8339,4080.0
2023-09-07 09:50:00,691.7,691.7,691.7,691.7,827.0,681.8493,681.8493,681.8493,681.8493,827.0
2023-09-07 09:55:00,690.2,690.2,690.2,690.2,200.0,680.3706,680.3706,680.3706,680.3706,200.0
2023-09-07 10:00:00,687.8,688.7,687.8,688.7,300.0,678.0048,678.892,678.0048,678.892,300.0
2023-09-07 10:05:00,688.77,689.9,688.3,689.2,1865.0,678.961,680.0749,678.4977,679.3849,1865.0
2023-09-07 10:10:00,688.79,689.04,688.76,689.04,571.0,678.9807,679.2271,678.9511,679.2271,571.0
2023-09-07 10:15:00,689.04,689.04,689.04,689.04,0.0,679.2271,679.2271,679.2271,679.2271,0.0
2023-09-07 10:20:00,691.56,691.72,691.36,691.37,500.0,681.7113,681.869,681.5141,681.524,500.0
2023-09-07 10:25:00,692.1,692.55,692.1,692.55,200.0,682.2436,682.6872,682.2436,682.6872,200.0
2023-09-07 10:30:00,693.35,693.35,693.23,693.23,442.0,683.4758,683.4758,683.3575,683.3575,442.0
2023-09-07 10:35:00,692.55,693.47,692.33,693.47,300.0,682.6872,683.5941,682.4703,683.5941,300.0
2023-09-07 10:40:00,693.68,694.77,692.61,693.36,2356.0,683.8011,684.8755,682.7463,683.4856,2356.0
2023-09-07 10:45:00,692.57,693.27,692.0,692.0,675.0,682.7069,683.3969,682.145,682.145,675.0
2023-09-07 10:50:00,691.94,692.19,691.79,692.19,1784.0,682.0858,682.3323,681.938,682.3323,1784.0
2023-09-07 10:55:00,692.61,693.2,692.54,692.95,1206.0,682.7463,683.3279,682.6773,683.0815,1206.0
2023-09-07 11:00:00,692.95,692.95,692.95,692.95,0.0,683.0815,683.0815,683.0815,683.0815,0.0
2023-09-07 11:05:00,692.09,692.1,691.91,692.1,602.0,682.2337,682.2436,682.0563,682.2436,602.0
2023-09-07 11:10:00,692.75,693.3,692.75,693.3,372.0,682.8843,683.4265,682.8843,683.4265,372.0
2023-09-07 11:15:00,693.28,693.31,692.57,693.01,1621.0,683.4068,683.4363,682.7069,683.1406,1621.0
2023-09-07 11:20:00,693.24,693.27,692.2,692.2,1100.0,683.3673,683.3969,682.3421,682.3421,1100.0
2023-09-07 11:25:00,692.68,692.68,691.96,691.96,400.0,682.8153,682.8153,682.1056,682.1056,400.0
2023-09-07 11:30:00,691.81,692.51,691.8,692.51,707.0,681.9577,682.6477,681.9478,682.6477,707.0
2023-09-07 11:35:00,692.36,692.9,692.06,692.87,1397.0,682.4999,683.0322,682.2041,683.0026,1397.0
2023-09-07 11:40:00,692.6,693.09,692.4,692.57,1107.0,682.7364,683.2195,682.5393,682.7069,1107.0
2023-09-07 11:45:00,692.03,692.03,692.01,692.01,391.0,682.1746,682.1746,682.1548,682.1548,391.0
2023-09-07 11:50:00,691.98,691.98,691.97,691.98,200.0,682.1253,682.1253,682.1154,682.1253,200.0
2023-09-07 11:55:00,691.6,692.59,691.6,692.59,2483.0,681.7507,682.7266,681.7507,682.7266,2483.0
2023-09-07 12:00:00,692.52,693.75,692.09,693.13,4196.0,682.6576,683.8701,682.2337,683.2589,4196.0
2023-09-07 12:05:00,693.45,694.16,693.44,694.16,400.0,683.5743,684.2742,683.5645,684.2742,400.0
2023-09-07 12:10:00,694.02,694.02,694.01,694.01,200.0,684.1362,684.1362,684.1264,684.1264,200.0
2023-09-07 12:15:00,694.0,694.0,693.78,693.82,800.0,684.1165,684.1165,683.8996,683.9391,800.0
2023-09-07 12:20:00,694.0,694.0,693.1,693.58,976.0,684.1165,684.1165,683.2293,683.7025,976.0
2023-09-07 12:25:00,693.95,694.17,693.95,694.17,500.0,684.0672,684.2841,684.0672,684.2841,500.0
2023-09-07 12:30:00,693.93,694.02,693.86,693.86,400.0,684.0475,684.1362,683.9785,683.9785,400.0
2023-09-07 12:35:00,694.38,694.39,693.89,693.89,934.0,684.4911,684.501,684.0081,684.0081,934.0
2023-09-07 12:40:00,693.85,693.85,692.14,692.25,1700.0,683.9686,683.9686,682.283,682.3914,1700.0
2023-09-07 12:45:00,692.25,692.25,692.25,692.25,200.0,682.3914,682.3914,682.3914,682.3914,200.0
2023-09-07 12:50:00,692.34,693.08,692.28,693.08,2606.0,682.4801,683.2096,682.421,683.2096,2606.0
2023-09-07 12:55:00,692.95,693.4,691.62,692.2,4742.0,683.0815,683.5251,681.7704,682.3421,4742.0
2023-09-07 13:00:00,692.68,692.69,692.68,692.69,336.0,682.8153,682.8252,682.8153,682.8252,336.0
2023-09-07 13:05:00,692.69,692.69,692.33,692.49,501.0,682.8252,682.8252,682.4703,682.628,501.0
2023-09-07 13:10:00,692.4,692.4,692.4,692.4,100.0,682.5393,682.5393,682.5393,682.5393,100.0
2023-09-07 13:15:00,691.85,692.97,691.62,692.64,1902.0,681.9971,683.1012,681.7704,682.7759,1902.0
2023-09-07 13:20:00,692.63,692.63,692.3,692.44,824.0,682.766,682.766,682.4407,682.5787,824.0
2023-09-07 13:25:00,692.02,692.37,691.92,692.06,1808.0,682.1647,682.5097,682.0661,682.2041,1808.0
2023-09-07 13:30:00,692.0,692.0,691.96,691.96,200.0,682.145,682.145,682.1056,682.1056,200.0
2023-09-07 13:35:00,692.0,692.46,691.99,692.46,1095.0,682.145,682.5984,682.1351,682.5984,1095.0
2023-09-07 13:40:00,692.49,692.49,692.48,692.49,100.0,682.628,682.628,682.6182,682.628,100.0
2023-09-07 13:45:00,692.6,693.09,692.6,692.82,501.0,682.7364,683.2195,682.7364,682.9533,501.0
2023-09-07 13:50:00,692.82,692.82,692.82,692.82,0.0,682.9533,682.9533,682.9533,682.9533,0.0
2023-09-07 13:55:00,693.21,693.21,693.21,693.21,300.0,683.3378,683.3378,683.3378,683.3378,300.0
2023-09-07 14:00:00,693.59,693.6,693.31,693.6,303.0,683.7123,683.7222,683.4363,683.7222,303.0
2023-09-07 14:05:00,693.22,693.51,692.84,693.22,910.0,683.3476,683.6335,682.973,683.3476,910.0
2023-09-07 14:10:00,693.22,693.22,692.55,692.55,962.0,683.3476,683.3476,682.6872,682.6872,962.0
2023-09-07 14:15:00,692.55,692.55,691.88,691.88,1220.0,682.6872,682.6872,682.0267,682.0267,1220.0
2023-09-07 14:20:00,692.08,692.99,692.06,692.99,3028.0,682.2238,683.1209,682.2041,683.1209,3028.0
2023-09-07 14:25:00,692.55,692.7,692.45,692.45,605.0,682.6872,682.835,682.5886,682.5886,605.0
2023-09-07 14:30:00,692.5,692.5,692.45,692.45,200.0,682.6379,682.6379,682.5886,682.5886,200.0
2023-09-07 14:35:00,692.65,692.9,692.43,692.45,3622.0,682.7857,683.0322,682.5689,682.5886,3622.0
2023-09-07 14:40:00,692.46,692.57,692.22,692.57,1791.0,682.5984,682.7069,682.3619,682.7069,1791.0
2023-09-07 14:45:00,692.99,694.32,692.99,694.32,1100.0,683.1209,684.4319,683.1209,684.4319,1100.0
2023-09-07 14:50:00,694.18,694.18,693.46,693.46,1184.0,684.2939,684.2939,683.5842,683.5842,1184.0
2023-09-07 14:55:00,694.22,694.22,693.48,693.61,1850.0,684.3334,684.3334,683.6039,683.7321,1850.0
2023-09-07 15:00:00,693.63,693.65,693.38,693.54,596.0,683.7518,683.7715,683.5053,683.6631,596.0
2023-09-07 15:05:00,693.25,693.25,692.83,692.83,1124.0,683.3772,683.3772,682.9632,682.9632,1124.0
2023-09-07 15:10:00,692.76,693.47,692.76,693.47,518.0,682.8942,683.5941,682.8942,683.5941,518.0
2023-09-07 15:15:00,693.43,694.0,693.43,693.71,794.0,683.5546,684.1165,683.5546,683.8306,794.0
2023-09-07 15:20:00,693.7,693.98,693.45,693.68,900.0,683.8208,684.0968,683.5743,683.8011,900.0
2023-09-07 15:25:00,693.46,693.48,693.16,693.25,1089.0,683.5842,683.6039,683.2885,683.3772,1089.0
2023-09-07 15:30:00,692.92,692.92,692.54,692.59,1212.0,683.0519,683.0519,682.6773,682.7266,1212.0
2023-09-07 15:35:00,692.23,692.23,691.5,691.5,2436.0,682.3717,682.3717,681.6521,681.6521,2436.0
2023-09-07 15:40:00,691.4,692.84,691.4,692.84,710.0,681.5535,682.973,681.5535,682.973,710.0
2023-09-07 15:45:00,692.98,693.1,692.43,692.92,1700.0,683.111,683.2293,682.5689,683.0519,1700.0
2023-09-07 15:50:00,692.97,692.97,692.12,692.13,5133.0,683.1012,683.1012,682.2633,682.2731,5133.0
2023-09-07 15:55:00,691.94,692.13,691.21,691.86,9687.0,682.0858,682.2731,681.3662,682.007,9687.0
2023-09-08 09:30:00,690.43,690.43,690.43,690.43,1268.0,680.5973,680.5973,680.5973,680.5973,1268.0
2023-09-08 09:35:00,691.28,691.89,691.28,691.89,200.0,681.4352,682.0366,681.4352,682.0366,200.0
2023-09-08 09:40:00,691.28,691.79,691.0,691.56,1912.0,681.4352,681.938,681.1592,681.7113,1912.0
2023-09-08 09:45:00,691.56,691.56,691.56,691.56,0.0,681.7113,681.7113,681.7113,681.7113,0.0
2023-09-08 09:50:00,690.53,690.62,690.49,690.49,400.0,680.6959,680.7846,680.6565,680.6565,400.0
2023-09-08 09:55:00,690.95,692.0,690.9,692.0,2472.0,681.1099,682.145,681.0607,682.145,2472.0
2023-09-08 10:00:00,692.0,692.0,692.0,692.0,0.0,682.145,682.145,682.145,682.145,0.0
2023-09-08 10:05:00,693.41,693.66,692.82,692.99,900.0,683.5349,683.7813,682.9533,683.1209,900.0
2023-09-08 10:10:00,693.78,694.0,693.78,694.0,400.0,683.8996,684.1165,683.8996,684.1165,400.0
2023-09-08 10:15:00,694.77,694.91,694.28,694.37,1550.0,684.8755,685.0135,684.3925,684.4812,1550.0
2023-09-08 10:20:00,693.7,694.1,692.66,693.78,2249.0,683.8208,684.2151,682.7956,683.8996,2249.0
2023-09-08 10:25:00,693.96,694.91,693.9,694.39,3916.0,684.0771,685.0135,684.0179,684.501,3916.0
2023-09-08 10:30:00,694.51,694.57,693.95,694.0,1361.0,684.6192,684.6784,684.0672,684.1165,1361.0
2023-09-08 10:35:00,693.69,694.41,693.68,694.41,200.0,683.8109,684.5207,683.8011,684.5207,200.0
2023-09-08 10:40:00,693.76,694.15,692.74,692.76,1351.0,683.8799,684.2644,682.8744,682.8942,1351.0
2023-09-08 10:45:00,692.74,692.74,692.35,692.57,543.0,682.8744,682.8744,682.49,682.7069,543.0
2023-09-08 10:50:00,691.56,693.86,691.56,693.18,1338.0,681.7113,683.9785,681.7113,683.3082,1338.0
2023-09-08 10:55:00,693.69,693.69,693.45,693.45,500.0,683.8109,683.8109,683.5743,683.5743,500.0
2023-09-08 11:00:00,693.71,694.46,693.71,694.12,300.0,683.8306,684.57,683.8306,684.2348,300.0
2023-09-08 11:05:00,693.96,693.96,692.87,693.37,607.0,684.0771,684.0771,683.0026,683.4955,607.0
2023-09-08 11:10:00,694.17,694.25,694.14,694.14,700.0,684.2841,684.3629,684.2545,684.2545,700.0
2023-09-08 11:15:00,694.61,694.61,694.54,694.54,200.0,684.7178,684.7178,684.6488,684.6488,200.0
2023-09-08 11:20:00,693.96,693.96,693.39,693.39,326.0,684.0771,684.0771,683.5152,683.5152,326.0
2023-09-08 11:25:00,692.85,692.85,692.84,692.85,100.0,682.9829,682.9829,682.973,682.9829,100.0
2023-09-08 11:30:00,693.81,694.01,693.06,693.06,1301.0,683.9292,684.1264,683.1899,683.1899,1301.0
2023-09-08 11:35:00,693.51,693.52,693.2,693.52,1464.0,683.6335,683.6433,683.3279,683.6433,1464.0
2023-09-08 11:40:00,693.84,693.97,693.31,693.49,3049.0,683.9588,684.0869,683.4363,683.6138,3049.0
2023-09-08 11:45:00,694.09,694.09,694.09,694.09,100.0,684.2052,684.2052,684.2052,684.2052,100.0
2023-09-08 11:50:00,693.35,694.1,693.28,694.0,1303.0,683.4758,684.2151,683.4068,684.1165,1303.0
2023-09-08 11:55:00,694.0,694.26,693.96,693.99,700.0,684.1165,684.3728,684.0771,684.1066,700.0
2023-09-08 12:00:00,693.42,693.42,693.14,693.39,739.0,683.5448,683.5448,683.2688,683.5152,739.0
2023-09-08 12:05:00,693.97,693.97,693.22,693.63,1262.0,684.0869,684.0869,683.3476,683.7518,1262.0
2023-09-08 12:10:00,693.22,693.63,693.2,693.63,1109.0,683.3476,683.7518,683.3279,683.7518,1109.0
2023-09-08 12:15:00,693.63,694.1,693.63,694.1,300.0,683.7518,684.2151,683.7518,684.2151,300.0
2023-09-08 12:20:00,693.84,694.03,693.73,694.02,1343.0,683.9588,684.1461,683.8504,684.1362,1343.0
2023-09-08 12:25:00,693.75,693.93,692.76,693.0,1858.0,683.8701,684.0475,682.8942,683.1307,1858.0
2023-09-08 12:30:00,693.23,693.59,692.52,692.72,3256.0,683.3575,683.7123,682.6576,682.8547,3256.0
2023-09-08 12:35:00,692.8,692.8,692.03,692.7,4571.0,682.9336,682.9336,682.1746,682.835,4571.0
2023-09-08 12:40:00,692.78,692.94,692.78,692.84,400.0,682.9139,683.0716,682.9139,682.973,400.0
2023-09-08 12:45:00,692.03,692.03,691.71,691.71,621.0,682.1746,682.1746,681.8591,681.8591,621.0
2023-09-08 12:50:00,690.81,690.81,690.8,690.81,100.0,680.9719,680.9719,680.9621,680.9719,100.0
2023-09-08 12:55:00,691.38,691.4,690.5,691.39,901.0,681.5338,681.5535,680.6664,681.5437,901.0
2023-09-08 13:00:00,690.57,691.27,690.52,691.15,970.0,680.7354,681.4254,680.6861,681.3071,970.0
2023-09-08 13:05:00,691.18,691.6,691.1,691.1,4117.0,681.3367,681.7507,681.2578,681.2578,4117.0
2023-09-08 13:10:00,691.82,692.19,691.82,692.19,700.0,681.9676,682.3323,681.9676,682.3323,700.0
2023-09-08 13:15:00,692.24,692.24,692.13,692.13,200.0,682.3816,682.3816,682.2731,682.2731,200.0
2023-09-08 13:20:00,692.76,692.76,691.31,691.31,326.0,682.8942,682.8942,681.4648,681.4648,326.0
2023-09-08 13:25:00,690.95,690.95,690.71,690.82,400.0,681.1099,681.1099,680.8734,680.9818,400.0
2023-09-08 13:30:00,690.64,690.76,690.4,690.58,677.0,680.8044,680.9226,680.5678,680.7452,677.0
2023-09-08 13:35:00,690.57,690.86,690.46,690.69,784.0,680.7354,681.0212,680.6269,680.8536,784.0
2023-09-08 13:40:00,690.69,690.69,690.69,690.69,100.0,680.8536,680.8536,680.8536,680.8536,100.0
2023-09-08 13:45:00,690.98,691.51,690.87,690.87,718.0,681.1395,681.662,681.0311,681.0311,718.0
2023-09-08 13:50:00,690.77,690.77,690.77,690.77,100.0,680.9325,680.9325,680.9325,680.9325,100.0
2023-09-08 13:55:00,690.62,691.43,690.62,691.43,700.0,680.7846,681.5831,680.7846,681.5831,700.0
2023-09-08 14:00:00,691.84,691.84,691.84,691.84,400.0,681.9873,681.9873,681.9873,681.9873,400.0
2023-09-08 14:05:00,692.68,692.68,692.68,692.68,100.0,682.8153,682.8153,682.8153,682.8153,100.0
2023-09-08 14:10:00,691.79,691.79,690.69,690.69,600.0,681.938,681.938,680.8536,680.8536,600.0
2023-09-08 14:15:00,690.73,690.75,689.72,690.4,1636.0,680.8931,680.9128,679.8975,680.5678,1636.0
2023-09-08 14:20:00,691.48,691.52,691.47,691.51,200.0,681.6324,681.6718,681.6225,681.662,200.0
2023-09-08 14:25:00,691.6,691.6,691.2,691.41,866.0,681.7507,681.7507,681.3564,681.5634,866.0
2023-09-08 14:30:00,691.37,691.37,690.86,691.21,600.0,681.524,681.524,681.0212,681.3662,600.0
2023-09-08 14:35:00,691.67,691.7,690.82,691.59,1000.0,681.8197,681.8493,680.9818,681.7408,1000.0
2023-09-08 14:40:00,691.1,691.7,691.1,691.65,1327.0,681.2578,681.8493,681.2578,681.8,1327.0
2023-09-08 14:45:00,691.59,691.72,691.12,691.16,1000.0,681.7408,681.869,681.2775,681.317,1000.0
2023-09-08 14:50:00,691.67,692.13,691.46,691.73,608.0,681.8197,682.2731,681.6127,681.8788,608.0
2023-09-08 14:55:00,691.93,691.93,691.9,691.9,501.0,682.076,682.076,682.0464,682.0464,501.0
2023-09-08 15:00:00,691.97,691.97,691.33,691.34,636.0,682.1154,682.1154,681.4845,681.4944,636.0
2023-09-08 15:05:00,691.19,691.19,691.18,691.19,100.0,681.3465,681.3465,681.3367,681.3465,100.0
2023-09-08 15:10:00,691.84,691.84,691.74,691.74,300.0,681.9873,681.9873,681.8887,681.8887,300.0
2023-09-08 15:15:00,691.11,691.11,691.11,691.11,100.0,681.2677,681.2677,681.2677,681.2677,100.0
2023-09-08 15:20:00,691.55,691.81,691.21,691.58,1300.0,681.7014,681.9577,681.3662,681.731,1300.0
2023-09-08 15:25:00,691.57,691.59,690.71,690.71,1200.0,681.7211,681.7408,680.8734,680.8734,1200.0
2023-09-08 15:30:00,690.87,691.55,690.87,691.14,1200.0,681.0311,681.7014,681.0311,681.2972,1200.0
2023-09-08 15:35:00,691.23,691.23,690.95,691.07,1310.0,681.386,681.386,681.1099,681.2282,1310.0
2023-09-08 15:40:00,691.26,691.74,691.11,691.74,2426.0,681.4155,681.8887,681.2677,681.8887,2426.0
2023-09-08 15:45:00,691.75,691.75,691.01,691.24,1210.0,681.8985,681.8985,681.1691,681.3958,1210.0
2023-09-08 15:50:00,690.97,691.29,689.6,689.88,5058.0,681.1297,681.4451,679.7792,680.0552,5058.0
2023-09-08 15:55:00,689.85,691.04,689.77,689.92,9033.0,680.0256,681.1987,679.9467,680.0946,9033.0
2023-09-11 09:30:00,692.1,692.1,692.1,692.1,1436.0,682.2436,682.2436,682.2436,682.2436,1436.0
2023-09-11 09:35:00,692.1,692.1,692.1,692.1,0.0,682.2436,682.2436,682.2436,682.2436,0.0
2023-09-11 09:40:00,692.22,692.22,690.2,690.37,629.0,682.3619,682.3619,680.3706,680.5382,629.0
2023-09-11 09:45:00,691.5,691.89,691.5,691.85,1300.0,681.6521,682.0366,681.6521,681.9971,1300.0
2023-09-11 09:50:00,691.67,691.75,690.0,690.0,879.0,681.8197,681.8985,680.1735,680.1735,879.0
2023-09-11 09:55:00,690.24,691.36,690.24,691.28,300.0,680.4101,681.5141,680.4101,681.4352,300.0
2023-09-11 10:00:00,690.27,693.03,690.27,693.03,700.0,680.4396,683.1603,680.4396,683.1603,700.0
2023-09-11 10:05:00,691.78,693.06,691.78,692.93,825.0,681.9281,683.1899,681.9281,683.0617,825.0
2023-09-11 10:10:00,693.74,694.38,692.94,692.94,800.0,683.8602,684.4911,683.0716,683.0716,800.0
2023-09-11 10:15:00,693.61,693.67,692.8,693.36,500.0,683.7321,683.7912,682.9336,683.4856,500.0
2023-09-11 10:20:00,692.97,693.62,692.37,692.37,600.0,683.1012,683.7419,682.5097,682.5097,600.0
2023-09-11 10:25:00,693.76,694.87,693.49,693.49,800.0,683.8799,684.9741,683.6138,683.6138,800.0
2023-09-11 10:30:00,692.13,692.71,691.99,692.0,300.0,682.2731,682.8449,682.1351,682.145,300.0
2023-09-11 10:35:00,691.8,691.8,690.29,690.29,300.0,681.9478,681.9478,680.4593,680.4593,300.0
2023-09-11 10:40:00,691.51,691.51,690.41,690.41,4421.0,681.662,681.662,680.5776,680.5776,4421.0
2023-09-11 10:45:00,690.72,690.72,690.06,690.06,902.0,680.8832,680.8832,680.2326,680.2326,902.0
2023-09-11 10:50:00,689.53,689.53,688.85,689.16,400.0,679.7102,679.7102,679.0398,679.3454,400.0
2023-09-11 10:55:00,688.74,689.02,688.16,688.47,900.0,678.9314,679.2074,678.3597,678.6653,900.0
2023-09-11 11:00:00,688.41,689.01,688.05,688.14,500.0,678.6061,679.1976,678.2512,678.34,500.0
2023-09-11 11:05:00,688.64,689.38,688.64,689.38,500.0,678.8328,679.5623,678.8328,679.5623,500.0
2023-09-11 11:10:00,688.99,689.05,688.99,689.05,200.0,679.1779,679.237,679.1779,679.237,200.0
2023-09-11 11:15:00,689.03,689.2,689.03,689.08,678.0,679.2173,679.3849,679.2173,679.2666,678.0
2023-09-11 11:20:00,689.68,689.68,688.67,688.79,700.0,679.858,679.858,678.8624,678.9807,700.0
2023-09-11 11:25:00,689.07,690.34,688.69,690.34,800.0,679.2567,680.5086,678.8821,680.5086,800.0
2023-09-11 11:30:00,689.61,690.07,689.61,690.07,200.0,679.789,680.2425,679.789,680.2425,200.0
2023-09-11 11:35:00,690.22,690.22,689.27,689.27,308.0,680.3903,680.3903,679.4539,679.4539,308.0
2023-09-11 11:40:00,690.17,690.17,690.17,690.17,100.0,680.341,680.341,680.341,680.341,100.0
2023-09-11 11:45:00,689.99,690.66,689.99,690.66,400.0,680.1636,680.8241,680.1636,680.8241,400.0
2023-09-11 11:50:00,691.25,691.36,690.77,691.36,300.0,681.4057,681.5141,680.9325,681.5141,300.0
2023-09-11 11:55:00,690.85,691.3,690.85,691.13,900.0,681.0114,681.455,681.0114,681.2874,900.0
2023-09-11 12:00:00,691.97,691.97,690.51,690.51,300.0,682.1154,682.1154,680.6762,680.6762,300.0
2023-09-11 12:05:00,690.81,691.47,690.8,690.95,300.0,680.9719,681.6225,680.9621,681.1099,300.0
2023-09-11 12:10:00,691.63,691.63,690.86,691.35,500.0,681.7803,681.7803,681.0212,681.5042,500.0
2023-09-11 12:15:00,691.38,691.46,690.7,690.9,600.0,681.5338,681.6127,680.8635,681.0607,600.0
2023-09-11 12:20:00,690.93,691.19,690.64,691.19,950.0,681.0902,681.3465,680.8044,681.3465,950.0
2023-09-11 12:25:00,691.26,691.26,690.27,690.76,800.0,681.4155,681.4155,680.4396,680.9226,800.0
2023-09-11 12:30:00,690.8,690.8,690.8,690.8,100.0,680.9621,680.9621,680.9621,680.9621,100.0
2023-09-11 12:35:00,690.21,690.24,690.13,690.24,300.0,680.3805,680.4101,680.3016,680.4101,300.0
2023-09-11 12:40:00,690.4,690.49,690.3,690.49,700.0,680.5678,680.6565,680.4692,680.6565,700.0
2023-09-11 12:45:00,690.63,690.82,690.3,690.53,2607.0,680.7945,680.9818,680.4692,680.6959,2607.0
2023-09-11 12:50:00,690.67,690.67,689.87,690.08,1342.0,680.8339,680.8339,680.0453,680.2523,1342.0
2023-09-11 12:55:00,690.13,690.86,689.9,690.86,600.0,680.3016,681.0212,680.0749,681.0212,600.0
2023-09-11 13:00:00,690.17,690.3,690.17,690.3,300.0,680.341,680.4692,680.341,680.4692,300.0
2023-09-11 13:05:00,690.45,690.45,690.45,690.45,100.0,680.6171,680.6171,680.6171,680.6171,100.0
2023-09-11 13:10:00,690.24,690.24,689.84,689.84,200.0,680.4101,680.4101,680.0157,680.0157,200.0
2023-09-11 13:15:00,689.82,690.17,689.82,690.14,1026.0,679.996,680.341,679.996,680.3115,1026.0
2023-09-11 13:20:00,689.57,689.96,689.56,689.96,400.0,679.7496,680.134,679.7397,680.134,400.0
2023-09-11 13:25:00,689.33,690.25,689.33,690.24,400.0,679.513,680.4199,679.513,680.4101,400.0
2023-09-11 13:30:00,690.8,690.8,690.68,690.68,200.0,680.9621,680.9621,680.8438,680.8438,200.0
2023-09-11 13:35:00,690.58,690.95,690.58,690.68,400.0,680.7452,681.1099,680.7452,680.8438,400.0
2023-09-11 13:40:00,690.27,690.68,690.25,690.33,1907.0,680.4396,680.8438,680.4199,680.4988,1907.0
2023-09-11 13:45:00,690.9,691.35,690.73,691.0,400.0,681.0607,681.5042,680.8931,681.1592,400.0
2023-09-11 13:50:00,691.3,691.47,690.65,690.95,1000.0,681.455,681.6225,680.8142,681.1099,1000.0
2023-09-11 13:55:00,691.28,691.28,691.1,691.11,400.0,681.4352,681.4352,681.2578,681.2677,400.0
2023-09-11 14:00:00,691.37,691.37,690.81,690.98,700.0,681.524,681.524,680.9719,681.1395,700.0
2023-09-11 14:05:00,690.36,690.53,690.36,690.52,300.0,680.5283,680.6959,680.5283,680.6861,300.0
2023-09-11 14:10:00,691.41,691.41,691.41,691.41,100.0,681.5634,681.5634,681.5634,681.5634,100.0
2023-09-11 14:15:00,690.98,691.17,690.87,691.17,800.0,681.1395,681.3268,681.0311,681.3268,800.0
2023-09-11 14:20:00,691.28,691.28,690.5,690.5,500.0,681.4352,681.4352,680.6664,680.6664,500.0
2023-09-11 14:25:00,690.5,691.0,690.13,690.83,3148.0,680.6664,681.1592,680.3016,680.9917,3148.0
2023-09-11 14:30:00,690.71,691.02,690.68,690.68,1020.0,680.8734,681.1789,680.8438,680.8438,1020.0
2023-09-11 14:35:00,690.65,690.78,690.51,690.51,323.0,680.8142,680.9424,680.6762,680.6762,323.0
2023-09-11 14:40:00,690.72,690.72,690.29,690.36,300.0,680.8832,680.8832,680.4593,680.5283,300.0
2023-09-11 14:45:00,690.09,690.41,690.09,690.41,300.0,680.2622,680.5776,680.2622,680.5776,300.0
2023-09-11 14:50:00,689.83,689.83,689.83,689.83,100.0,680.0059,680.0059,680.0059,680.0059,100.0
2023-09-11 14:55:00,689.15,689.64,689.02,689.64,1302.0,679.3356,679.8186,679.2074,679.8186,1302.0
2023-09-11 15:00:00,689.63,689.75,689.63,689.75,500.0,679.8087,679.927,679.8087,679.927,500.0
2023-09-11 15:05:00,690.46,690.53,690.46,690.53,300.0,680.6269,680.6959,680.6269,680.6959,300.0
2023-09-11 15:10:00,690.73,690.73,690.19,690.4,800.0,680.8931,680.8931,680.3608,680.5678,800.0
2023-09-11 15:15:00,690.24,690.24,689.9,690.17,712.0,680.4101,680.4101,680.0749,680.341,712.0
2023-09-11 15:20:00,690.23,690.23,689.87,690.12,900.0,680.4002,680.4002,680.0453,680.2918,900.0
2023-09-11 15:25:00,690.28,690.44,690.28,690.44,550.0,680.4495,680.6072,680.4495,680.6072,550.0
2023-09-11 15:30:00,690.67,690.85,690.1,690.1,1100.0,680.8339,681.0114,680.272,680.272,1100.0
2023-09-11 15:35:00,690.71,690.93,690.54,690.54,900.0,680.8734,681.0902,680.7058,680.7058,900.0
2023-09-11 15:40:00,690.92,690.92,690.52,690.56,800.0,681.0804,681.0804,680.6861,680.7255,800.0
2023-09-11 15:45:00,690.24,690.81,690.24,690.81,1000.0,680.4101,680.9719,680.4101,680.9719,1000.0
2023-09-11 15:50:00,690.91,692.1,690.83,692.1,2400.0,681.0705,682.2436,680.9917,682.2436,2400.0
2023-09-11 15:55:00,691.48,692.08,691.04,692.04,6176.0,681.6324,682.2238,681.1987,682.1844,6176.0
2023-09-12 09:30:00,689.38,690.14,689.38,690.13,1778.0,679.5623,680.3115,679.5623,680.3016,1778.0
2023-09-12 09:35:00,691.08,691.08,689.96,689.96,200.0,681.2381,681.2381,680.134,680.134,200.0
2023-09-12 09:40:00,689.51,691.87,689.51,691.71,4157.0,679.6904,682.0168,679.6904,681.8591,4157.0
2023-09-12 09:45:00,691.72,691.72,691.72,691.72,100.0,681.869,681.869,681.869,681.869,100.0
2023-09-12 09:50:00,690.82,690.83,690.82,690.82,466.0,680.9818,680.9917,680.9818,680.9818,466.0
2023-09-12 09:55:00,692.43,692.43,691.63,692.31,330.0,682.5689,682.5689,681.7803,682.4506,330.0
2023-09-12 10:00:00,692.0,693.72,691.6,693.71,1801.0,682.145,683.8405,681.7507,683.8306,1801.0
2023-09-12 10:05:00,694.26,694.26,693.69,693.7,890.0,684.3728,684.3728,683.8109,683.8208,890.0
2023-09-12 10:10:00,694.63,694.63,694.61,694.61,200.0,684.7375,684.7375,684.7178,684.7178,200.0
2023-09-12 10:15:00,694.58,694.62,694.51,694.51,500.0,684.6882,684.7277,684.6192,684.6192,500.0
2023-09-12 10:20:00,693.99,694.84,693.38,694.84,1030.0,684.1066,684.9445,683.5053,684.9445,1030.0
2023-09-12 10:25:00,694.3,695.21,693.3,693.3,1531.0,684.4122,685.3093,683.4265,683.4265,1531.0
2023-09-12 10:30:00,693.23,693.23,693.01,693.05,449.0,683.3575,683.3575,683.1406,683.18,449.0
2023-09-12 10:35:00,692.69,692.79,692.69,692.79,242.0,682.8252,682.9237,682.8252,682.9237,242.0
2023-09-12 10:40:00,692.12,692.12,691.69,691.7,640.0,682.2633,682.2633,681.8394,681.8493,640.0
2023-09-12 10:45:00,690.33,691.06,690.33,691.06,200.0,680.4988,681.2184,680.4988,681.2184,200.0
2023-09-12 10:50:00,690.46,690.46,690.46,690.46,100.0,680.6269,680.6269,680.6269,680.6269,100.0
2023-09-12 10:55:00,689.52,690.36,689.52,689.87,800.0,679.7003,680.5283,679.7003,680.0453,800.0
2023-09-12 11:00:00,690.35,690.35,690.1,690.1,200.0,680.5185,680.5185,680.272,680.272,200.0
2023-09-12 11:05:00,690.01,690.33,690.01,690.33,395.0,680.1833,680.4988,680.1833,680.4988,395.0
2023-09-12 11:10:00,689.45,690.3,689.45,689.73,458.0,679.6313,680.4692,679.6313,679.9073,458.0
2023-09-12 11:15:00,689.72,690.0,689.25,690.0,400.0,679.8975,680.1735,679.4342,680.1735,400.0
2023-09-12 11:20:00,690.19,690.19,690.0,690.0,791.0,680.3608,680.3608,680.1735,680.1735,791.0
2023-09-12 11:25:00,690.3,691.38,690.3,691.38,200.0,680.4692,681.5338,680.4692,681.5338,200.0
2023-09-12 11:30:00,691.61,691.61,690.96,690.96,610.0,681.7605,681.7605,681.1198,681.1198,610.0
2023-09-12 11:35:00,690.54,690.54,690.54,690.54,100.0,680.7058,680.7058,680.7058,680.7058,100.0
2023-09-12 11:40:00,690.59,690.64,690.32,690.32,500.0,680.7551,680.8044,680.4889,680.4889,500.0
2023-09-12 11:45:00,690.07,690.21,690.07,690.21,300.0,680.2425,680.3805,680.2425,680.3805,300.0
2023-09-12 11:50:00,690.54,690.54,690.04,690.04,303.0,680.7058,680.7058,680.2129,680.2129,303.0
2023-09-12 11:55:00,689.9,689.9,689.28,689.28,700.0,680.0749,680.0749,679.4637,679.4637,700.0
2023-09-12 12:00:00,689.28,689.28,689.28,689.28,0.0,679.4637,679.4637,679.4637,679.4637,0.0
2023-09-12 12:05:00,689.6,689.6,689.25,689.25,200.0,679.7792,679.7792,679.4342,679.4342,200.0
2023-09-12 12:10:00,689.51,689.51,689.51,689.51,100.0,679.6904,679.6904,679.6904,679.6904,100.0
2023-09-12 12:15:00,689.51,689.51,689.51,689.51,0.0,679.6904,679.6904,679.6904,679.6904,0.0
2023-09-12 12:20:00,689.26,689.27,689.11,689.11,1285.0,679.444,679.4539,679.2961,679.2961,1285.0
2023-09-12 12:25:00,689.88,690.1,688.4,688.75,2943.0,680.0552,680.272,678.5963,678.9413,2943.0
2023-09-12 12:30:00,688.45,688.45,688.34,688.34,376.0,678.6455,678.6455,678.5371,678.5371,376.0
2023-09-12 12:35:00,688.55,688.55,688.45,688.45,200.0,678.7441,678.7441,678.6455,678.6455,200.0
2023-09-12 12:40:00,688.99,689.26,688.44,688.76,1533.0,679.1779,679.444,678.6357,678.9511,1533.0
2023-09-12 12:45:00,687.93,688.3,687.93,688.3,405.0,678.133,678.4977,678.133,678.4977,405.0
2023-09-12 12:50:00,688.35,688.35,688.34,688.35,100.0,678.547,678.547,678.5371,678.547,100.0
2023-09-12 12:55:00,688.09,688.09,688.09,688.09,100.0,678.2907,678.2907,678.2907,678.2907,100.0
2023-09-12 13:00:00,687.76,687.77,687.76,687.76,100.0,677.9654,677.9752,677.9654,677.9654,100.0
2023-09-12 13:05:00,687.76,687.76,687.76,687.76,0.0,677.9654,677.9654,677.9654,677.9654,0.0
2023-09-12 13:10:00,687.67,687.67,687.31,687.31,261.0,677.8767,677.8767,677.5218,677.5218,261.0
2023-09-12 13:15:00,687.22,687.22,686.86,686.86,300.0,677.4331,677.4331,677.0782,677.0782,300.0
2023-09-12 13:20:00,687.34,687.34,686.54,687.22,740.0,677.5514,677.5514,676.7627,677.4331,740.0
2023-09-12 13:25:00,687.33,687.33,687.32,687.33,100.0,677.5415,677.5415,677.5316,677.5415,100.0
2023-09-12 13:30:00,687.62,688.18,687.62,687.98,512.0,677.8274,678.3794,677.8274,678.1822,512.0
2023-09-12 13:35:00,687.57,687.57,687.5,687.5,200.0,677.7781,677.7781,677.7091,677.7091,200.0
2023-09-12 13:40:00,686.86,686.86,686.86,686.86,100.0,677.0782,677.0782,677.0782,677.0782,100.0
2023-09-12 13:45:00,686.67,686.99,686.67,686.91,743.0,676.8909,677.2063,676.8909,677.1275,743.0
2023-09-12 13:50:00,686.78,686.97,686.78,686.97,1982.0,676.9993,677.1866,676.9993,677.1866,1982.0
2023-09-12 13:55:00,687.16,687.46,687.15,687.46,600.0,677.3739,677.6696,677.3641,677.6696,600.0
2023-09-12 14:00:00,686.67,686.67,686.5,686.5,404.0,676.8909,676.8909,676.7233,676.7233,404.0
2023-09-12 14:05:00,686.29,686.44,686.17,686.4,804.0,676.5163,676.6642,676.398,676.6247,804.0
2023-09-12 14:10:00,686.4,686.4,686.4,686.4,200.0,676.6247,676.6247,676.6247,676.6247,200.0
2023-09-12 14:15:00,686.64,686.69,686.42,686.43,500.0,676.8613,676.9106,676.6445,676.6543,500.0
2023-09-12 14:20:00,686.5,686.59,686.0,686.0,900.0,676.7233,676.812,676.2304,676.2304,900.0
2023-09-12 14:25:00,686.26,687.53,686.21,687.52,899.0,676.4867,677.7386,676.4374,677.7288,899.0
2023-09-12 14:30:00,687.08,687.08,687.08,687.08,100.0,677.2951,677.2951,677.2951,677.2951,100.0
2023-09-12 14:35:00,687.08,687.08,687.08,687.08,0.0,677.2951,677.2951,677.2951,677.2951,0.0
2023-09-12 14:40:00,686.95,687.14,686.94,687.14,200.0,677.1669,677.3542,677.157,677.3542,200.0
2023-09-12 14:45:00,686.66,687.08,686.66,687.08,752.0,676.881,677.2951,676.881,677.2951,752.0
2023-09-12 14:50:00,686.71,686.99,686.71,686.99,600.0,676.9303,677.2063,676.9303,677.2063,600.0
2023-09-12 14:55:00,687.0,687.0,686.7,686.9,645.0,677.2162,677.2162,676.9205,677.1176,645.0
2023-09-12 15:00:00,686.95,686.99,686.95,686.99,206.0,677.1669,677.2063,677.1669,677.2063,206.0
2023-09-12 15:05:00,686.49,686.5,686.49,686.5,200.0,676.7135,676.7233,676.7135,676.7233,200.0
2023-09-12 15:10:00,686.51,686.51,686.0,686.0,933.0,676.7332,676.7332,676.2304,676.2304,933.0
2023-09-12 15:15:00,685.78,686.82,685.78,686.82,1000.0,676.0136,677.0388,676.0136,677.0388,1000.0
2023-09-12 15:20:00,686.82,686.97,686.26,686.56,822.0,677.0388,677.1866,676.4867,676.7825,822.0
2023-09-12 15:25:00,685.93,686.11,685.93,686.11,400.0,676.1614,676.3389,676.1614,676.3389,400.0
2023-09-12 15:30:00,685.58,685.58,685.15,685.16,200.0,675.8164,675.8164,675.3925,675.4024,200.0
2023-09-12 15:35:00,685.39,685.89,685.3,685.89,810.0,675.6291,676.122,675.5404,676.122,810.0
2023-09-12 15:40:00,685.75,686.32,685.68,686.32,703.0,675.984,676.5459,675.915,676.5459,703.0
2023-09-12 15:45:00,686.62,686.85,686.16,686.46,1577.0,676.8416,677.0683,676.3882,676.6839,1577.0
2023-09-12 15:50:00,687.14,687.14,686.07,686.68,1381.0,677.3542,677.3542,676.2994,676.9008,1381.0
2023-09-12 15:55:00,686.59,686.83,685.75,686.81,3473.0,676.812,677.0486,675.984,677.0289,3473.0
2023-09-13 09:30:00,685.01,685.01,685.01,685.01,896.0,675.2545,675.2545,675.2545,675.2545,896.0
2023-09-13 09:35:00,685.01,685.01,685.01,685.01,0.0,675.2545,675.2545,675.2545,675.2545,0.0
2023-09-13 09:40:00,685.07,685.07,685.07,685.07,100.0,675.3137,675.3137,675.3137,675.3137,100.0
2023-09-13 09:45:00,685.07,685.07,685.07,685.07,0.0,675.3137,675.3137,675.3137,675.3137,0.0
2023-09-13 09:50:00,687.73,690.35,687.03,687.03,300.0,677.9358,680.5185,677.2458,677.2458,300.0
2023-09-13 09:55:00,686.26,687.4,686.25,686.53,700.0,676.4867,677.6105,676.4769,676.7529,700.0
2023-09-13 10:00:00,686.38,686.39,685.26,686.3,900.0,676.605,676.6149,675.501,676.5262,900.0
2023-09-13 10:05:00,685.17,686.51,685.16,686.51,700.0,675.4123,676.7332,675.4024,676.7332,700.0
2023-09-13 10:10:00,687.84,688.44,686.67,687.74,3000.0,678.0442,678.6357,676.8909,677.9457,3000.0
2023-09-13 10:15:00,688.9,689.0,687.99,688.43,700.0,679.0891,679.1877,678.1921,678.6258,700.0
2023-09-13 10:20:00,688.96,689.31,688.47,689.31,1805.0,679.1483,679.4933,678.6653,679.4933,1805.0
2023-09-13 10:25:00,688.09,689.44,688.09,689.36,1900.0,678.2907,679.6214,678.2907,679.5426,1900.0
2023-09-13 10:30:00,689.46,689.46,688.33,688.69,623.0,679.6412,679.6412,678.5273,678.8821,623.0
2023-09-13 10:35:00,688.73,689.09,688.6,689.09,900.0,678.9216,679.2764,678.7934,679.2764,900.0
2023-09-13 10:40:00,689.0,689.18,687.1,687.1,1300.0,679.1877,679.3651,677.3148,677.3148,1300.0
2023-09-13 10:45:00,687.0,687.74,687.0,687.73,1605.0,677.2162,677.9457,677.2162,677.9358,1605.0
2023-09-13 10:50:00,687.25,687.98,687.22,687.98,407.0,677.4626,678.1822,677.4331,678.1822,407.0
2023-09-13 10:55:00,688.05,688.56,687.93,687.94,423.0,678.2512,678.754,678.133,678.1428,423.0
2023-09-13 11:00:00,687.94,688.52,687.94,688.52,200.0,678.1428,678.7145,678.1428,678.7145,200.0
2023-09-13 11:05:00,688.61,689.78,688.32,689.27,910.0,678.8033,679.9566,678.5174,679.4539,910.0
2023-09-13 11:10:00,689.28,689.28,689.03,689.03,200.0,679.4637,679.4637,679.2173,679.2173,200.0
2023-09-13 11:15:00,689.03,689.03,689.03,689.03,0.0,679.2173,679.2173,679.2173,679.2173,0.0
2023-09-13 11:20:00,687.41,687.57,687.41,687.57,401.0,677.6204,677.7781,677.6204,677.7781,401.0
2023-09-13 11:25:00,688.34,688.62,688.07,688.62,609.0,678.5371,678.8131,678.271,678.8131,609.0
2023-09-13 11:30:00,688.91,688.91,687.91,688.54,1864.0,679.099,679.099,678.1132,678.7343,1864.0
2023-09-13 11:35:00,688.4,689.4,687.9,689.0,3478.0,678.5963,679.582,678.1034,679.1877,3478.0
2023-09-13 11:40:00,688.58,688.58,687.27,687.27,400.0,678.7737,678.7737,677.4823,677.4823,400.0
2023-09-13 11:45:00,688.08,688.08,688.08,688.08,250.0,678.2808,678.2808,678.2808,678.2808,250.0
2023-09-13 11:50:00,688.08,688.08,688.08,688.08,0.0,678.2808,678.2808,678.2808,678.2808,0.0
2023-09-13 11:55:00,688.08,688.08,688.08,688.08,0.0,678.2808,678.2808,678.2808,678.2808,0.0
2023-09-13 12:00:00,687.87,687.97,687.59,687.91,500.0,678.0738,678.1724,677.7978,678.1132,500.0
2023-09-13 12:05:00,687.56,688.21,687.53,688.15,2619.0,677.7682,678.409,677.7386,678.3498,2619.0
2023-09-13 12:10:00,687.73,687.73,687.73,687.73,200.0,677.9358,677.9358,677.9358,677.9358,200.0
2023-09-13 12:15:00,687.52,687.86,687.52,687.86,202.0,677.7288,678.0639,677.7288,678.0639,202.0
2023-09-13 12:20:00,688.92,688.92,688.51,688.51,300.0,679.1089,679.1089,678.7047,678.7047,300.0
2023-09-13 12:25:00,689.14,689.68,689.14,689.68,300.0,679.3257,679.858,679.3257,679.858,300.0
2023-09-13 12:30:00,689.16,689.16,688.32,688.32,500.0,679.3454,679.3454,678.5174,678.5174,500.0
2023-09-13 12:35:00,688.15,688.7,687.92,687.92,800.0,678.3498,678.892,678.1231,678.1231,800.0
2023-09-13 12:40:00,687.83,687.83,687.8,687.8,200.0,678.0344,678.0344,678.0048,678.0048,200.0
2023-09-13 12:45:00,687.65,687.7,687.65,687.7,323.0,677.8569,677.9062,677.8569,677.9062,323.0
2023-09-13 12:50:00,687.15,687.3,687.15,687.3,200.0,677.3641,677.5119,677.3641,677.5119,200.0
2023-09-13 12:55:00,687.23,688.13,687.23,687.96,1709.0,677.4429,678.3301,677.4429,678.1625,1709.0
2023-09-13 13:00:00,688.13,688.58,688.08,688.08,410.0,678.3301,678.7737,678.2808,678.2808,410.0
2023-09-13 13:05:00,687.63,687.63,687.63,687.63,350.0,677.8372,677.8372,677.8372,677.8372,350.0
2023-09-13 13:10:00,687.98,687.98,687.62,687.62,200.0,678.1822,678.1822,677.8274,677.8274,200.0
2023-09-13 13:15:00,687.7,687.7,687.7,687.7,100.0,677.9062,677.9062,677.9062,677.9062,100.0
2023-09-13 13:20:00,687.99,688.24,687.39,688.04,2152.0,678.1921,678.4385,677.6006,678.2414,2152.0
2023-09-13 13:25:00,688.04,688.04,687.32,687.39,400.0,678.2414,678.2414,677.5316,677.6006,400.0
2023-09-13 13:30:00,687.03,687.12,686.84,686.84,1000.0,677.2458,677.3345,677.0585,677.0585,1000.0
2023-09-13 13:35:00,686.84,686.84,686.84,686.84,0.0,677.0585,677.0585,677.0585,677.0585,0.0
2023-09-13 13:40:00,686.84,686.84,686.84,686.84,0.0,677.0585,677.0585,677.0585,677.0585,0.0
2023-09-13 13:45:00,686.21,686.43,686.21,686.21,466.0,676.4374,676.6543,676.4374,676.4374,466.0
2023-09-13 13:50:00,686.32,686.44,686.32,686.42,467.0,676.5459,676.6642,676.5459,676.6445,467.0
2023-09-13 13:55:00,686.04,686.04,685.04,685.63,500.0,676.2699,676.2699,675.2841,675.8657,500.0
2023-09-13 14:00:00,685.62,685.73,685.6,685.73,1101.0,675.8558,675.9643,675.8361,675.9643,1101.0
2023-09-13 14:05:00,685.64,685.64,685.64,685.64,100.0,675.8756,675.8756,675.8756,675.8756,100.0
2023-09-13 14:10:00,685.34,685.34,685.34,685.34,100.0,675.5798,675.5798,675.5798,675.5798,100.0
2023-09-13 14:15:00,685.65,685.65,683.9,684.6,3796.0,675.8854,675.8854,674.1603,674.8504,3796.0
2023-09-13 14:20:00,684.2,685.1,684.09,685.1,2987.0,674.4561,675.3433,674.3476,675.3433,2987.0
2023-09-13 14:25:00,684.93,685.99,684.93,685.79,700.0,675.1757,676.2206,675.1757,676.0234,700.0
2023-09-13 14:30:00,685.42,685.42,685.12,685.12,300.0,675.6587,675.6587,675.363,675.363,300.0
2023-09-13 14:35:00,685.27,685.55,685.08,685.44,1205.0,675.5108,675.7868,675.3235,675.6784,1205.0
2023-09-13 14:40:00,685.8,685.87,685.39,685.82,826.0,676.0333,676.1023,675.6291,676.053,826.0
2023-09-13 14:45:00,685.39,685.92,685.39,685.65,805.0,675.6291,676.1516,675.6291,675.8854,805.0
2023-09-13 14:50:00,685.04,685.04,684.45,684.45,1101.0,675.2841,675.2841,674.7025,674.7025,1101.0
2023-09-13 14:55:00,684.32,684.51,683.78,684.5,1650.0,674.5744,674.7617,674.0421,674.7518,1650.0
2023-09-13 15:00:00,684.17,684.24,684.14,684.14,700.0,674.4265,674.4955,674.3969,674.3969,700.0
2023-09-13 15:05:00,684.14,684.51,684.07,684.51,700.0,674.3969,674.7617,674.3279,674.7617,700.0
2023-09-13 15:10:00,684.51,684.54,683.44,683.44,838.0,674.7617,674.7912,673.7069,673.7069,838.0
2023-09-13 15:15:00,683.78,684.1,683.78,684.1,500.0,674.0421,674.3575,674.0421,674.3575,500.0
2023-09-13 15:20:00,684.3,684.6,684.07,684.6,607.0,674.5546,674.8504,674.3279,674.8504,607.0
2023-09-13 15:25:00,684.59,685.0,684.59,684.89,700.0,674.8405,675.2447,674.8405,675.1362,700.0
2023-09-13 15:30:00,685.08,685.89,685.08,685.43,1322.0,675.3235,676.122,675.3235,675.6686,1322.0
2023-09-13 15:35:00,685.8,686.54,685.8,686.26,500.0,676.0333,676.7627,676.0333,676.4867,500.0
2023-09-13 15:40:00,686.3,686.84,686.29,686.32,1494.0,676.5262,677.0585,676.5163,676.5459,1494.0
2023-09-13 15:45:00,686.31,686.74,686.3,686.74,700.0,676.536,676.9599,676.5262,676.9599,700.0
2023-09-13 15:50:00,686.21,686.35,685.19,685.94,2125.0,676.4374,676.5755,675.432,676.1713,2125.0
2023-09-13 15:55:00,685.46,685.9,684.89,684.96,6350.0,675.6981,676.1319,675.1362,675.2052,6350.0
2023-09-14 09:30:00,692.1,695.88,692.1,695.26,2262.0,682.2436,685.9697,682.2436,685.3586,2262.0
2023-09-14 09:35:00,696.95,696.95,693.84,693.84,446.0,687.0245,687.0245,683.9588,683.9588,446.0
2023-09-14 09:40:00,693.59,693.59,691.34,691.34,1200.0,683.7123,683.7123,681.4944,681.4944,1200.0
2023-09-14 09:45:00,689.2,689.77,688.58,689.58,700.0,679.3849,679.9467,678.7737,679.7595,700.0
2023-09-14 09:50:00,691.61,692.39,691.28,692.38,550.0,681.7605,682.5294,681.4352,682.5196,550.0
2023-09-14 09:55:00,692.37,692.37,692.37,692.37,100.0,682.5097,682.5097,682.5097,682.5097,100.0
2023-09-14 10:00:00,692.25,692.25,692.25,692.25,100.0,682.3914,682.3914,682.3914,682.3914,100.0
2023-09-14 10:05:00,692.25,693.09,692.25,693.09,1111.0,682.3914,683.2195,682.3914,683.2195,1111.0
2023-09-14 10:10:00,694.19,695.27,694.18,695.27,539.0,684.3038,685.3684,684.2939,685.3684,539.0
2023-09-14 10:15:00,695.27,695.27,694.89,694.89,200.0,685.3684,685.3684,684.9938,684.9938,200.0
2023-09-14 10:20:00,694.8,694.8,692.9,693.13,1381.0,684.9051,684.9051,683.0322,683.2589,1381.0
2023-09-14 10:25:00,692.22,692.46,692.21,692.46,1150.0,682.3619,682.5984,682.352,682.5984,1150.0
2023-09-14 10:30:00,693.19,693.2,693.19,693.19,200.0,683.318,683.3279,683.318,683.318,200.0
2023-09-14 10:35:00,693.2,693.2,693.19,693.19,353.0,683.3279,683.3279,683.318,683.318,353.0
2023-09-14 10:40:00,691.94,692.58,691.94,692.58,200.0,682.0858,682.7167,682.0858,682.7167,200.0
2023-09-14 10:45:00,692.83,692.87,692.83,692.87,200.0,682.9632,683.0026,682.9632,683.0026,200.0
2023-09-14 10:50:00,692.87,692.87,692.87,692.87,0.0,683.0026,683.0026,683.0026,683.0026,0.0
2023-09-14 10:55:00,694.42,694.94,694.42,694.94,200.0,684.5305,685.0431,684.5305,685.0431,200.0
2023-09-14 11:00:00,695.0,695.33,694.82,695.33,800.0,685.1023,685.4276,684.9248,685.4276,800.0
2023-09-14 11:05:00,695.25,695.29,694.85,694.95,1824.0,685.3487,685.3881,684.9544,685.053,1824.0
2023-09-14 11:10:00,695.09,695.13,694.6,694.89,1208.0,685.191,685.2304,684.708,684.9938,1208.0
2023-09-14 11:15:00,694.91,694.91,694.0,694.18,1170.0,685.0135,685.0135,684.1165,684.2939,1170.0
2023-09-14 11:20:00,694.26,694.29,693.83,694.29,1028.0,684.3728,684.4024,683.9489,684.4024,1028.0
2023-09-14 11:25:00,694.25,694.26,693.64,694.04,364.0,684.3629,684.3728,683.7616,684.1559,364.0
2023-09-14 11:30:00,693.66,693.74,693.51,693.74,600.0,683.7813,683.8602,683.6335,683.8602,600.0
2023-09-14 11:35:00,693.51,693.51,692.97,693.02,1397.0,683.6335,683.6335,683.1012,683.1505,1397.0
2023-09-14 11:40:00,693.25,693.42,693.19,693.42,416.0,683.3772,683.5448,683.318,683.5448,416.0
2023-09-14 11:45:00,693.6,693.68,693.3,693.68,1428.0,683.7222,683.8011,683.4265,683.8011,1428.0
2023-09-14 11:50:00,694.1,694.46,693.7,694.41,2178.0,684.2151,684.57,683.8208,684.5207,2178.0
2023-09-14 11:55:00,694.46,694.6,694.43,694.44,939.0,684.57,684.708,684.5404,684.5502,939.0
2023-09-14 12:00:00,694.42,694.82,694.42,694.82,880.0,684.5305,684.9248,684.5305,684.9248,880.0
2023-09-14 12:05:00,694.74,694.74,694.41,694.55,1700.0,684.846,684.846,684.5207,684.6587,1700.0
2023-09-14 12:10:00,694.53,694.61,694.52,694.61,1200.0,684.639,684.7178,684.6291,684.7178,1200.0
2023-09-14 12:15:00,695.16,695.28,695.16,695.28,780.0,685.26,685.3783,685.26,685.3783,780.0
2023-09-14 12:20:00,695.25,695.26,695.25,695.25,301.0,685.3487,685.3586,685.3487,685.3487,301.0
2023-09-14 12:25:00,695.53,695.71,695.53,695.71,300.0,685.6247,685.8022,685.6247,685.8022,300.0
2023-09-14 12:30:00,696.0,696.31,696.0,696.31,406.0,686.088,686.3936,686.088,686.3936,406.0
2023-09-14 12:35:00,696.31,696.31,696.31,696.31,0.0,686.3936,686.3936,686.3936,686.3936,0.0
2023-09-14 12:40:00,696.91,697.06,696.9,697.06,400.0,686.9851,687.1329,686.9752,687.1329,400.0
2023-09-14 12:45:00,697.02,697.03,697.02,697.02,100.0,687.0935,687.1034,687.0935,687.0935,100.0
2023-09-14 12:50:00,697.03,697.2,697.03,697.19,200.0,687.1034,687.2709,687.1034,687.2611,200.0
2023-09-14 12:55:00,697.22,697.69,697.2,697.69,1960.0,687.2906,687.754,687.2709,687.754,1960.0
2023-09-14 13:00:00,697.46,697.62,697.46,697.62,200.0,687.5272,687.685,687.5272,687.685,200.0
2023-09-14 13:05:00,697.75,697.75,697.74,697.75,150.0,687.8131,687.8131,687.8032,687.8131,150.0
2023-09-14 13:10:00,697.05,697.73,697.05,697.73,220.0,687.1231,687.7934,687.1231,687.7934,220.0
2023-09-14 13:15:00,697.73,697.73,697.73,697.73,0.0,687.7934,687.7934,687.7934,687.7934,0.0
2023-09-14 13:20:00,696.56,696.8,696.43,696.8,400.0,686.64,686.8766,686.5119,686.8766,400.0
2023-09-14 13:25:00,695.6,695.88,695.6,695.88,472.0,685.6937,685.9697,685.6937,685.9697,472.0
2023-09-14 13:30:00,695.88,695.88,695.88,695.88,0.0,685.9697,685.9697,685.9697,685.9697,0.0
2023-09-14 13:35:00,696.29,696.3,695.46,695.57,2368.0,686.3739,686.3838,685.5557,685.6641,2368.0
2023-09-14 13:40:00,695.07,695.07,694.77,694.82,2600.0,685.1713,685.1713,684.8755,684.9248,2600.0
2023-09-14 13:45:00,694.82,695.46,694.82,695.46,699.0,684.9248,685.5557,684.9248,685.5557,699.0
2023-09-14 13:50:00,695.81,695.81,695.8,695.81,600.0,685.9007,685.9007,685.8909,685.9007,600.0
2023-09-14 13:55:00,695.81,695.81,695.81,695.81,0.0,685.9007,685.9007,685.9007,685.9007,0.0
2023-09-14 14:00:00,695.69,695.8,695.68,695.7,1000.0,685.7824,685.8909,685.7726,685.7923,1000.0
2023-09-14 14:05:00,695.71,696.01,694.82,695.33,5314.0,685.8022,686.0979,684.9248,685.4276,5314.0
2023-09-14 14:10:00,695.34,695.8,695.18,695.18,800.0,685.4374,685.8909,685.2797,685.2797,800.0
2023-09-14 14:15:00,695.37,695.45,695.37,695.45,300.0,685.467,685.5459,685.467,685.5459,300.0
2023-09-14 14:20:00,695.42,695.84,695.42,695.83,420.0,685.5163,685.9303,685.5163,685.9204,420.0
2023-09-14 14:25:00,695.21,695.21,694.91,694.91,200.0,685.3093,685.3093,685.0135,685.0135,200.0
2023-09-14 14:30:00,694.54,694.89,694.53,694.62,400.0,684.6488,684.9938,684.639,684.7277,400.0
2023-09-14 14:35:00,694.62,694.62,694.62,694.62,0.0,684.7277,684.7277,684.7277,684.7277,0.0
2023-09-14 14:40:00,694.71,694.96,694.44,694.96,868.0,684.8164,685.0628,684.5502,685.0628,868.0
2023-09-14 14:45:00,694.82,695.58,694.81,695.58,839.0,684.9248,685.674,684.915,685.674,839.0
2023-09-14 14:50:00,695.18,695.18,695.17,695.18,100.0,685.2797,685.2797,685.2698,685.2797,100.0
2023-09-14 14:55:00,695.3,695.31,695.3,695.31,200.0,685.398,685.4078,685.398,685.4078,200.0
2023-09-14 15:00:00,695.71,695.71,695.71,695.71,100.0,685.8022,685.8022,685.8022,685.8022,100.0
2023-09-14 15:05:00,695.8,695.8,695.05,695.05,1002.0,685.8909,685.8909,685.1516,685.1516,1002.0
2023-09-14 15:10:00,694.98,694.98,694.56,694.56,200.0,685.0825,685.0825,684.6685,684.6685,200.0
2023-09-14 15:15:00,694.97,694.97,694.75,694.75,466.0,685.0727,685.0727,684.8558,684.8558,466.0
2023-09-14 15:20:00,694.19,694.19,694.18,694.19,100.0,684.3038,684.3038,684.2939,684.3038,100.0
2023-09-14 15:25:00,694.1,694.1,693.85,694.0,2202.0,684.2151,684.2151,683.9686,684.1165,2202.0
2023-09-14 15:30:00,694.0,694.48,693.79,694.48,1381.0,684.1165,684.5897,683.9095,684.5897,1381.0
2023-09-14 15:35:00,695.14,695.14,694.9,694.9,800.0,685.2403,685.2403,685.0037,685.0037,800.0
2023-09-14 15:40:00,694.77,695.39,694.77,695.39,3101.0,684.8755,685.4867,684.8755,685.4867,3101.0
2023-09-14 15:45:00,695.38,695.9,695.38,695.48,6159.0,685.4769,685.9894,685.4769,685.5754,6159.0
2023-09-14 15:50:00,696.0,696.11,695.02,695.18,3000.0,686.088,686.1965,685.122,685.2797,3000.0
2023-09-14 15:55:00,694.98,696.38,694.81,696.38,10974.0,685.0825,686.4626,684.915,686.4626,10974.0
2023-09-15 09:30:00,696.96,696.96,695.11,695.11,33497.0,687.0344,687.0344,685.2107,685.2107,33497.0
2023-09-15 09:35:00,694.88,695.02,693.42,693.42,1401.0,684.984,685.122,683.5448,683.5448,1401.0
2023-09-15 09:40:00,695.01,697.4,695.01,697.4,1050.0,685.1121,687.4681,685.1121,687.4681,1050.0
2023-09-15 09:45:00,695.91,695.91,695.91,695.91,100.0,685.9993,685.9993,685.9993,685.9993,100.0
2023-09-15 09:50:00,694.52,694.52,694.52,694.52,200.0,684.6291,684.6291,684.6291,684.6291,200.0
2023-09-15 09:55:00,696.64,697.29,696.49,697.29,400.0,686.7189,687.3597,686.571,687.3597,400.0
2023-09-15 10:00:00,697.52,697.52,695.47,696.8,2028.0,687.5864,687.5864,685.5656,686.8766,2028.0
2023-09-15 10:05:00,696.72,698.34,696.71,697.06,802.0,686.7978,688.3947,686.7879,687.1329,802.0
2023-09-15 10:10:00,697.06,697.29,696.72,697.22,700.0,687.1329,687.3597,686.7978,687.2906,700.0
2023-09-15 10:15:00,696.75,696.75,694.73,696.0,700.0,686.8273,686.8273,684.8361,686.088,700.0
2023-09-15 10:20:00,695.84,696.27,694.91,694.91,1817.0,685.9303,686.3542,685.0135,685.0135,1817.0
2023-09-15 10:25:00,694.91,694.91,694.91,694.91,0.0,685.0135,685.0135,685.0135,685.0135,0.0
2023-09-15 10:30:00,694.38,694.38,693.7,694.35,700.0,684.4911,684.4911,683.8208,684.4615,700.0
2023-09-15 10:35:00,694.35,694.35,694.35,694.35,0.0,684.4615,684.4615,684.4615,684.4615,0.0
2023-09-15 10:40:00,693.5,694.14,693.5,694.14,603.0,683.6236,684.2545,683.6236,684.2545,603.0
2023-09-15 10:45:00,694.14,694.14,694.14,694.14,100.0,684.2545,684.2545,684.2545,684.2545,100.0
2023-09-15 10:50:00,693.68,693.68,693.39,693.39,200.0,683.8011,683.8011,683.5152,683.5152,200.0
2023-09-15 10:55:00,693.39,693.39,693.39,693.39,0.0,683.5152,683.5152,683.5152,683.5152,0.0
2023-09-15 11:00:00,690.83,691.26,690.83,691.26,200.0,680.9917,681.4155,680.9917,681.4155,200.0
2023-09-15 11:05:00,691.71,692.75,691.71,692.75,200.0,681.8591,682.8843,681.8591,682.8843,200.0
2023-09-15 11:10:00,692.88,692.88,692.88,692.88,100.0,683.0125,683.0125,683.0125,683.0125,100.0
2023-09-15 11:15:00,692.63,692.63,692.6,692.6,246.0,682.766,682.766,682.7364,682.7364,246.0
2023-09-15 11:20:00,693.67,693.85,692.62,693.68,2418.0,683.7912,683.9686,682.7562,683.8011,2418.0
2023-09-15 11:25:00,692.98,692.99,692.83,692.95,401.0,683.111,683.1209,682.9632,683.0815,401.0
2023-09-15 11:30:00,693.35,693.39,692.87,692.87,500.0,683.4758,683.5152,683.0026,683.0026,500.0
2023-09-15 11:35:00,693.33,694.43,692.01,692.01,1988.0,683.456,684.5404,682.1548,682.1548,1988.0
2023-09-15 11:40:00,692.18,693.3,692.17,693.29,1936.0,682.3224,683.4265,682.3126,683.4166,1936.0
2023-09-15 11:45:00,693.35,693.35,693.35,693.35,100.0,683.4758,683.4758,683.4758,683.4758,100.0
2023-09-15 11:50:00,692.89,692.89,692.89,692.89,100.0,683.0223,683.0223,683.0223,683.0223,100.0
2023-09-15 11:55:00,692.9,692.9,692.7,692.7,200.0,683.0322,683.0322,682.835,682.835,200.0
2023-09-15 12:00:00,693.73,693.73,692.92,692.93,300.0,683.8504,683.8504,683.0519,683.0617,300.0
2023-09-15 12:05:00,693.2,693.2,693.2,693.2,100.0,683.3279,683.3279,683.3279,683.3279,100.0
2023-09-15 12:10:00,693.4,693.4,692.97,693.11,3807.0,683.5251,683.5251,683.1012,683.2392,3807.0
2023-09-15 12:15:00,693.06,693.65,693.06,693.65,461.0,683.1899,683.7715,683.1899,683.7715,461.0
2023-09-15 12:20:00,693.84,693.93,693.43,693.44,400.0,683.9588,684.0475,683.5546,683.5645,400.0
2023-09-15 12:25:00,693.44,693.44,693.44,693.44,0.0,683.5645,683.5645,683.5645,683.5645,0.0
2023-09-15 12:30:00,694.2,694.47,694.2,694.46,527.0,684.3137,684.5798,684.3137,684.57,527.0
2023-09-15 12:35:00,693.8,694.33,693.8,694.33,400.0,683.9194,684.4418,683.9194,684.4418,400.0
2023-09-15 12:40:00,694.51,694.51,694.51,694.51,112.0,684.6192,684.6192,684.6192,684.6192,112.0
2023-09-15 12:45:00,694.98,694.98,694.98,694.98,100.0,685.0825,685.0825,685.0825,685.0825,100.0
2023-09-15 12:50:00,694.36,694.36,694.36,694.36,200.0,684.4714,684.4714,684.4714,684.4714,200.0
2023-09-15 12:55:00,694.36,694.36,694.36,694.36,0.0,684.4714,684.4714,684.4714,684.4714,0.0
2023-09-15 13:00:00,694.36,694.36,694.36,694.36,0.0,684.4714,684.4714,684.4714,684.4714,0.0
2023-09-15 13:05:00,694.1,694.1,693.88,693.88,204.0,684.2151,684.2151,683.9982,683.9982,204.0
2023-09-15 13:10:00,693.84,693.84,693.84,693.84,100.0,683.9588,683.9588,683.9588,683.9588,100.0
2023-09-15 13:15:00,693.84,693.84,693.84,693.84,0.0,683.9588,683.9588,683.9588,683.9588,0.0
2023-09-15 13:20:00,693.38,693.42,692.96,693.03,1400.0,683.5053,683.5448,683.0913,683.1603,1400.0
2023-09-15 13:25:00,692.43,692.43,692.43,692.43,100.0,682.5689,682.5689,682.5689,682.5689,100.0
2023-09-15 13:30:00,692.23,692.81,692.02,692.81,1004.0,682.3717,682.9435,682.1647,682.9435,1004.0
2023-09-15 13:35:00,693.57,694.59,693.19,694.59,727.0,683.6926,684.6981,683.318,684.6981,727.0
2023-09-15 13:40:00,694.77,694.77,694.67,694.68,200.0,684.8755,684.8755,684.777,684.7868,200.0
2023-09-15 13:45:00,694.67,694.67,694.47,694.47,309.0,684.777,684.777,684.5798,684.5798,309.0
2023-09-15 13:50:00,694.93,695.43,694.76,694.76,400.0,685.0333,685.5261,684.8657,684.8657,400.0
2023-09-15 13:55:00,695.65,695.65,695.65,695.65,410.0,685.743,685.743,685.743,685.743,410.0
2023-09-15 14:00:00,694.42,694.42,694.18,694.18,300.0,684.5305,684.5305,684.2939,684.2939,300.0
2023-09-15 14:05:00,693.99,694.06,693.99,694.06,277.0,684.1066,684.1757,684.1066,684.1757,277.0
2023-09-15 14:10:00,694.31,694.31,694.3,694.31,100.0,684.4221,684.4221,684.4122,684.4221,100.0
2023-09-15 14:15:00,694.03,694.07,693.97,693.98,700.0,684.1461,684.1855,684.0869,684.0968,700.0
2023-09-15 14:20:00,693.63,693.89,693.45,693.45,500.0,683.7518,684.0081,683.5743,683.5743,500.0
2023-09-15 14:25:00,692.87,692.87,692.3,692.3,1416.0,683.0026,683.0026,682.4407,682.4407,1416.0
2023-09-15 14:30:00,692.69,693.36,692.68,693.36,419.0,682.8252,683.4856,682.8153,683.4856,419.0
2023-09-15 14:35:00,693.45,693.57,693.22,693.28,801.0,683.5743,683.6926,683.3476,683.4068,801.0
2023-09-15 14:40:00,693.32,693.43,693.32,693.43,200.0,683.4462,683.5546,683.4462,683.5546,200.0
2023-09-15 14:45:00,692.99,694.21,692.99,694.21,700.0,683.1209,684.3235,683.1209,684.3235,700.0
2023-09-15 14:50:00,693.6,694.28,693.6,694.28,200.0,683.7222,684.3925,683.7222,684.3925,200.0
2023-09-15 14:55:00,694.32,695.55,694.25,695.41,1193.0,684.4319,685.6444,684.3629,685.5064,1193.0
2023-09-15 15:00:00,695.29,695.3,695.18,695.18,400.0,685.3881,685.398,685.2797,685.2797,400.0
2023-09-15 15:05:00,694.62,695.47,694.24,695.47,1500.0,684.7277,685.5656,684.3531,685.5656,1500.0
2023-09-15 15:10:00,695.34,695.34,695.34,695.34,100.0,685.4374,685.4374,685.4374,685.4374,100.0
2023-09-15 15:15:00,695.73,695.73,695.42,695.42,200.0,685.8219,685.8219,685.5163,685.5163,200.0
2023-09-15 15:20:00,694.93,695.12,694.93,695.12,508.0,685.0333,685.2206,685.0333,685.2206,508.0
2023-09-15 15:25:00,695.25,695.28,695.25,695.28,200.0,685.3487,685.3783,685.3487,685.3783,200.0
2023-09-15 15:30:00,694.78,694.94,694.35,694.35,1142.0,684.8854,685.0431,684.4615,684.4615,1142.0
2023-09-15 15:35:00,694.69,694.69,693.49,693.5,1108.0,684.7967,684.7967,683.6138,683.6236,1108.0
2023-09-15 15:40:00,693.6,694.1,693.51,694.03,900.0,683.7222,684.2151,683.6335,684.1461,900.0
2023-09-15 15:45:00,694.29,694.29,693.45,693.62,825.0,684.4024,684.4024,683.5743,683.7419,825.0
2023-09-15 15:50:00,694.01,695.2,693.89,694.8,1627.0,684.1264,685.2994,684.0081,684.9051,1627.0
2023-09-15 15:55:00,694.56,694.83,692.98,693.13,7591.0,684.6685,684.9347,683.111,683.2589,7591.0
2023-09-18 09:30:00,694.0,695.25,693.1,693.1,2286.0,684.1165,685.3487,683.2293,683.2293,2286.0
2023-09-18 09:35:00,695.45,696.75,695.45,696.75,200.0,685.5459,686.8273,685.5459,686.8273,200.0
2023-09-18 09:40:00,693.98,694.97,693.45,694.67,2340.0,684.0968,685.0727,683.5743,684.777,2340.0
2023-09-18 09:45:00,694.67,694.67,694.67,694.67,0.0,684.777,684.777,684.777,684.777,0.0
2023-09-18 09:50:00,695.01,695.01,695.01,695.01,100.0,685.1121,685.1121,685.1121,685.1121,100.0
2023-09-18 09:55:00,692.32,694.32,692.32,694.32,300.0,682.4604,684.4319,682.4604,684.4319,300.0
2023-09-18 10:00:00,695.05,695.38,693.61,694.01,800.0,685.1516,685.4769,683.7321,684.1264,800.0
2023-09-18 10:05:00,692.97,693.79,692.84,693.79,801.0,683.1012,683.9095,682.973,683.9095,801.0
2023-09-18 10:10:00,693.5,693.52,693.49,693.51,200.0,683.6236,683.6433,683.6138,683.6335,200.0
2023-09-18 10:15:00,693.52,693.58,693.52,693.57,300.0,683.6433,683.7025,683.6433,683.6926,300.0
2023-09-18 10:20:00,693.46,694.87,693.46,694.24,2801.0,683.5842,684.9741,683.5842,684.3531,2801.0
2023-09-18 10:25:00,694.4,695.11,694.19,695.1,2702.0,684.5108,685.2107,684.3038,685.2008,2702.0
2023-09-18 10:30:00,695.71,695.71,695.71,695.71,120.0,685.8022,685.8022,685.8022,685.8022,120.0
2023-09-18 10:35:00,695.86,695.86,695.15,695.15,424.0,685.95,685.95,685.2501,685.2501,424.0
2023-09-18 10:40:00,694.92,695.77,694.75,695.77,1407.0,685.0234,685.8613,684.8558,685.8613,1407.0
2023-09-18 10:45:00,696.16,696.7,696.16,696.53,800.0,686.2457,686.7781,686.2457,686.6105,800.0
2023-09-18 10:50:00,696.5,696.89,696.05,696.88,798.0,686.5809,686.9653,686.1373,686.9555,798.0
2023-09-18 10:55:00,697.46,697.46,697.46,697.46,100.0,687.5272,687.5272,687.5272,687.5272,100.0
2023-09-18 11:00:00,696.17,696.74,696.15,696.57,1700.0,686.2556,686.8175,686.2359,686.6499,1700.0
2023-09-18 11:05:00,696.98,697.08,696.75,696.75,500.0,687.0541,687.1526,686.8273,686.8273,500.0
2023-09-18 11:10:00,696.44,696.63,696.22,696.63,500.0,686.5218,686.7091,686.3049,686.7091,500.0
2023-09-18 11:15:00,695.95,695.95,695.69,695.69,363.0,686.0387,686.0387,685.7824,685.7824,363.0
2023-09-18 11:20:00,695.91,695.92,695.87,695.87,900.0,685.9993,686.0092,685.9599,685.9599,900.0
2023-09-18 11:25:00,695.17,695.3,694.82,695.02,3491.0,685.2698,685.398,684.9248,685.122,3491.0
2023-09-18 11:30:00,695.31,695.36,695.31,695.36,206.0,685.4078,685.4571,685.4078,685.4571,206.0
2023-09-18 11:35:00,694.71,695.06,694.71,695.06,300.0,684.8164,685.1614,684.8164,685.1614,300.0
2023-09-18 11:40:00,695.47,696.64,695.28,696.64,1807.0,685.5656,686.7189,685.3783,686.7189,1807.0
2023-09-18 11:45:00,696.42,696.83,696.41,696.83,316.0,686.502,686.9062,686.4922,686.9062,316.0
2023-09-18 11:50:00,696.07,696.59,696.07,696.59,457.0,686.157,686.6696,686.157,686.6696,457.0
2023-09-18 11:55:00,696.24,696.24,695.97,695.97,200.0,686.3246,686.3246,686.0585,686.0585,200.0
2023-09-18 12:00:00,696.27,696.29,695.64,695.67,2100.0,686.3542,686.3739,685.7331,685.7627,2100.0
2023-09-18 12:05:00,695.67,695.67,695.67,695.67,0.0,685.7627,685.7627,685.7627,685.7627,0.0
2023-09-18 12:10:00,695.64,695.71,695.42,695.42,597.0,685.7331,685.8022,685.5163,685.5163,597.0
2023-09-18 12:15:00,695.52,695.53,695.52,695.52,100.0,685.6149,685.6247,685.6149,685.6149,100.0
2023-09-18 12:20:00,695.54,695.66,695.17,695.36,501.0,685.6346,685.7529,685.2698,685.4571,501.0
2023-09-18 12:25:00,695.74,695.77,695.59,695.59,1210.0,685.8317,685.8613,685.6839,685.6839,1210.0
2023-09-18 12:30:00,696.05,696.25,696.05,696.13,700.0,686.1373,686.3345,686.1373,686.2162,700.0
2023-09-18 12:35:00,696.08,696.08,696.08,696.08,100.0,686.1669,686.1669,686.1669,686.1669,100.0
2023-09-18 12:40:00,696.41,696.76,696.36,696.75,1012.0,686.4922,686.8372,686.4429,686.8273,1012.0
2023-09-18 12:45:00,696.75,696.75,696.75,696.75,0.0,686.8273,686.8273,686.8273,686.8273,0.0
2023-09-18 12:50:00,696.75,696.75,696.75,696.75,0.0,686.8273,686.8273,686.8273,686.8273,0.0
2023-09-18 12:55:00,696.67,696.75,696.67,696.69,1400.0,686.7485,686.8273,686.7485,686.7682,1400.0
2023-09-18 13:00:00,695.92,696.23,695.33,695.51,1175.0,686.0092,686.3147,685.4276,685.605,1175.0
2023-09-18 13:05:00,696.3,696.76,696.3,696.75,1244.0,686.3838,686.8372,686.3838,686.8273,1244.0
2023-09-18 13:10:00,696.75,696.75,696.75,696.75,0.0,686.8273,686.8273,686.8273,686.8273,0.0
2023-09-18 13:15:00,696.62,696.65,696.36,696.51,500.0,686.6992,686.7288,686.4429,686.5908,500.0
2023-09-18 13:20:00,696.64,696.64,696.35,696.36,600.0,686.7189,686.7189,686.433,686.4429,600.0
2023-09-18 13:25:00,696.3,696.41,696.29,696.41,200.0,686.3838,686.4922,686.3739,686.4922,200.0
2023-09-18 13:30:00,696.49,697.95,696.48,697.7,1800.0,686.571,688.0103,686.5612,687.7638,1800.0
2023-09-18 13:35:00,697.37,697.72,697.23,697.72,645.0,687.4385,687.7835,687.3005,687.7835,645.0
2023-09-18 13:40:00,697.23,697.25,697.23,697.23,317.0,687.3005,687.3202,687.3005,687.3005,317.0
2023-09-18 13:45:00,697.44,697.44,696.86,696.86,300.0,687.5075,687.5075,686.9358,686.9358,300.0
2023-09-18 13:50:00,696.82,697.54,696.82,696.99,1907.0,686.8963,687.6061,686.8963,687.0639,1907.0
2023-09-18 13:55:00,696.99,696.99,696.99,696.99,0.0,687.0639,687.0639,687.0639,687.0639,0.0
2023-09-18 14:00:00,697.25,697.26,696.88,696.88,200.0,687.3202,687.3301,686.9555,686.9555,200.0
2023-09-18 14:05:00,696.71,697.11,696.59,696.59,846.0,686.7879,687.1822,686.6696,686.6696,846.0
2023-09-18 14:10:00,696.62,696.62,696.22,696.37,900.0,686.6992,686.6992,686.3049,686.4528,900.0
2023-09-18 14:15:00,696.66,696.66,696.3,696.3,300.0,686.7386,686.7386,686.3838,686.3838,300.0
2023-09-18 14:20:00,696.26,696.26,696.26,696.26,100.0,686.3443,686.3443,686.3443,686.3443,100.0
2023-09-18 14:25:00,696.26,696.26,695.99,696.0,300.0,686.3443,686.3443,686.0782,686.088,300.0
2023-09-18 14:30:00,695.56,696.0,695.53,696.0,919.0,685.6543,686.088,685.6247,686.088,919.0
2023-09-18 14:35:00,696.01,696.25,695.96,696.25,344.0,686.0979,686.3345,686.0486,686.3345,344.0
2023-09-18 14:40:00,695.77,695.77,695.44,695.44,200.0,685.8613,685.8613,685.536,685.536,200.0
2023-09-18 14:45:00,695.75,695.97,695.72,695.74,613.0,685.8416,686.0585,685.812,685.8317,613.0
2023-09-18 14:50:00,695.87,696.44,695.87,695.96,1497.0,685.9599,686.5218,685.9599,686.0486,1497.0
2023-09-18 14:55:00,695.96,696.19,695.71,695.86,2000.0,686.0486,686.2753,685.8022,685.95,2000.0
2023-09-18 15:00:00,695.68,696.14,695.68,696.0,501.0,685.7726,686.226,685.7726,686.088,501.0
2023-09-18 15:05:00,695.87,695.87,695.19,695.19,1400.0,685.9599,685.9599,685.2896,685.2896,1400.0
2023-09-18 15:10:00,694.78,694.81,694.44,694.44,500.0,684.8854,684.915,684.5502,684.5502,500.0
2023-09-18 15:15:00,694.68,694.68,694.68,694.68,100.0,684.7868,684.7868,684.7868,684.7868,100.0
2023-09-18 15:20:00,694.87,695.2,694.65,694.65,860.0,684.9741,685.2994,684.7572,684.7572,860.0
2023-09-18 15:25:00,695.22,695.67,695.22,695.45,800.0,685.3191,685.7627,685.3191,685.5459,800.0
2023-09-18 15:30:00,695.46,695.8,695.46,695.8,1500.0,685.5557,685.8909,685.5557,685.8909,1500.0
2023-09-18 15:35:00,695.84,695.84,695.84,695.84,402.0,685.9303,685.9303,685.9303,685.9303,402.0
2023-09-18 15:40:00,695.42,695.6,694.72,694.72,1923.0,685.5163,685.6937,684.8263,684.8263,1923.0
2023-09-18 15:45:00,694.7,695.34,694.7,695.27,2000.0,684.8065,685.4374,684.8065,685.3684,2000.0
2023-09-18 15:50:00,694.79,695.01,692.85,692.99,2847.0,684.8953,685.1121,682.9829,683.1209,2847.0
2023-09-18 15:55:00,693.08,694.38,692.99,693.81,11775.0,683.2096,684.4911,683.1209,683.9292,11775.0
2023-09-19 09:30:00,692.38,693.14,692.38,692.51,1620.0,682.5196,683.2688,682.5196,682.6477,1620.0
2023-09-19 09:35:00,692.41,692.41,692.4,692.41,100.0,682.5491,682.5491,682.5393,682.5491,100.0
2023-09-19 09:40:00,692.4,692.4,688.55,688.55,4761.0,682.5393,682.5393,678.7441,678.7441,4761.0
2023-09-19 09:45:00,688.77,688.77,688.77,688.77,196.0,678.961,678.961,678.961,678.961,196.0
2023-09-19 09:50:00,689.88,689.88,689.66,689.75,827.0,680.0552,680.0552,679.8383,679.927,827.0
2023-09-19 09:55:00,690.26,690.81,689.06,689.07,2577.0,680.4298,680.9719,679.2469,679.2567,2577.0
2023-09-19 10:00:00,689.42,690.5,689.05,689.61,1303.0,679.6017,680.6664,679.237,679.789,1303.0
2023-09-19 10:05:00,689.21,689.74,689.21,689.73,433.0,679.3947,679.9172,679.3947,679.9073,433.0
2023-09-19 10:10:00,690.0,691.63,689.99,690.49,600.0,680.1735,681.7803,680.1636,680.6565,600.0
2023-09-19 10:15:00,690.49,690.49,690.49,690.49,100.0,680.6565,680.6565,680.6565,680.6565,100.0
2023-09-19 10:20:00,691.48,691.5,691.48,691.5,359.0,681.6324,681.6521,681.6324,681.6521,359.0
2023-09-19 10:25:00,691.5,691.5,691.5,691.5,0.0,681.6521,681.6521,681.6521,681.6521,0.0
2023-09-19 10:30:00,691.5,691.5,691.5,691.5,0.0,681.6521,681.6521,681.6521,681.6521,0.0
2023-09-19 10:35:00,691.98,692.74,691.98,692.74,613.0,682.1253,682.8744,682.1253,682.8744,613.0
2023-09-19 10:40:00,692.74,692.74,692.74,692.74,0.0,682.8744,682.8744,682.8744,682.8744,0.0
2023-09-19 10:45:00,692.74,692.74,692.74,692.74,0.0,682.8744,682.8744,682.8744,682.8744,0.0
2023-09-19 10:50:00,691.05,691.05,691.05,691.05,100.0,681.2085,681.2085,681.2085,681.2085,100.0
2023-09-19 10:55:00,692.17,693.51,692.17,692.85,415.0,682.3126,683.6335,682.3126,682.9829,415.0
2023-09-19 11:00:00,693.38,693.38,692.9,693.18,500.0,683.5053,683.5053,683.0322,683.3082,500.0
2023-09-19 11:05:00,692.79,692.79,692.63,692.63,300.0,682.9237,682.9237,682.766,682.766,300.0
2023-09-19 11:10:00,692.63,692.63,692.63,692.63,0.0,682.766,682.766,682.766,682.766,0.0
2023-09-19 11:15:00,692.62,692.62,692.61,692.62,100.0,682.7562,682.7562,682.7463,682.7562,100.0
2023-09-19 11:20:00,693.4,693.94,693.4,693.51,804.0,683.5251,684.0574,683.5251,683.6335,804.0
2023-09-19 11:25:00,693.5,694.25,693.5,694.25,800.0,683.6236,684.3629,683.6236,684.3629,800.0
2023-09-19 11:30:00,692.97,692.97,692.97,692.97,100.0,683.1012,683.1012,683.1012,683.1012,100.0
2023-09-19 11:35:00,692.73,693.03,692.69,692.69,806.0,682.8646,683.1603,682.8252,682.8252,806.0
2023-09-19 11:40:00,692.69,692.69,692.69,692.69,0.0,682.8252,682.8252,682.8252,682.8252,0.0
2023-09-19 11:45:00,692.95,692.95,692.9,692.91,200.0,683.0815,683.0815,683.0322,683.042,200.0
2023-09-19 11:50:00,692.35,692.35,692.35,692.35,100.0,682.49,682.49,682.49,682.49,100.0
2023-09-19 11:55:00,692.72,693.15,692.71,692.81,1200.0,682.8547,683.2786,682.8449,682.9435,1200.0
2023-09-19 12:00:00,692.79,692.79,692.78,692.78,200.0,682.9237,682.9237,682.9139,682.9139,200.0
2023-09-19 12:05:00,691.66,691.66,691.66,691.66,100.0,681.8098,681.8098,681.8098,681.8098,100.0
2023-09-19 12:10:00,691.13,691.89,691.04,691.89,300.0,681.2874,682.0366,681.1987,682.0366,300.0
2023-09-19 12:15:00,690.97,690.97,690.97,690.97,417.0,681.1297,681.1297,681.1297,681.1297,417.0
2023-09-19 12:20:00,691.07,691.1,690.46,690.74,3159.0,681.2282,681.2578,680.6269,680.9029,3159.0
2023-09-19 12:25:00,690.74,690.74,690.74,690.74,0.0,680.9029,680.9029,680.9029,680.9029,0.0
2023-09-19 12:30:00,690.37,690.37,689.17,689.18,235.0,680.5382,680.5382,679.3553,679.3651,235.0
2023-09-19 12:35:00,689.17,689.17,687.91,687.91,300.0,679.3553,679.3553,678.1132,678.1132,300.0
2023-09-19 12:40:00,687.84,687.91,687.83,687.91,600.0,678.0442,678.1132,678.0344,678.1132,600.0
2023-09-19 12:45:00,687.67,688.14,687.67,688.0,1100.0,677.8767,678.34,677.8767,678.202,1100.0
2023-09-19 12:50:00,688.18,688.21,688.17,688.21,513.0,678.3794,678.409,678.3695,678.409,513.0
2023-09-19 12:55:00,687.99,688.27,687.98,688.18,807.0,678.1921,678.4681,678.1822,678.3794,807.0
2023-09-19 13:00:00,688.1,688.23,687.99,687.99,500.0,678.3005,678.4287,678.1921,678.1921,500.0
2023-09-19 13:05:00,687.89,687.89,687.89,687.89,100.0,678.0935,678.0935,678.0935,678.0935,100.0
2023-09-19 13:10:00,687.51,687.58,687.51,687.58,200.0,677.7189,677.7879,677.7189,677.7879,200.0
2023-09-19 13:15:00,687.8,688.11,687.61,687.8,582.0,678.0048,678.3104,677.8175,678.0048,582.0
2023-09-19 13:20:00,687.8,687.8,687.8,687.8,0.0,678.0048,678.0048,678.0048,678.0048,0.0
2023-09-19 13:25:00,687.32,687.32,687.32,687.32,100.0,677.5316,677.5316,677.5316,677.5316,100.0
2023-09-19 13:30:00,688.02,688.06,687.95,688.01,713.0,678.2217,678.2611,678.1527,678.2118,713.0
2023-09-19 13:35:00,688.04,688.64,688.03,688.57,400.0,678.2414,678.8328,678.2315,678.7638,400.0
2023-09-19 13:40:00,688.57,688.57,688.57,688.57,0.0,678.7638,678.7638,678.7638,678.7638,0.0
2023-09-19 13:45:00,688.84,688.84,688.84,688.84,100.0,679.03,679.03,679.03,679.03,100.0
2023-09-19 13:50:00,690.4,690.4,690.39,690.4,715.0,680.5678,680.5678,680.5579,680.5678,715.0
2023-09-19 13:55:00,690.88,690.88,690.58,690.58,200.0,681.0409,681.0409,680.7452,680.7452,200.0
2023-09-19 14:00:00,690.58,690.58,690.58,690.58,0.0,680.7452,680.7452,680.7452,680.7452,0.0
2023-09-19 14:05:00,690.58,690.58,690.58,690.58,0.0,680.7452,680.7452,680.7452,680.7452,0.0
2023-09-19 14:10:00,690.58,690.73,690.58,690.73,213.0,680.7452,680.8931,680.7452,680.8931,213.0
2023-09-19 14:15:00,690.45,690.46,690.45,690.46,700.0,680.6171,680.6269,680.6171,680.6269,700.0
2023-09-19 14:20:00,690.49,690.52,690.02,690.02,1800.0,680.6565,680.6861,680.1932,680.1932,1800.0
2023-09-19 14:25:00,690.02,690.02,690.02,690.02,100.0,680.1932,680.1932,680.1932,680.1932,100.0
2023-09-19 14:30:00,690.26,690.26,690.01,690.16,700.0,680.4298,680.4298,680.1833,680.3312,700.0
2023-09-19 14:35:00,690.96,691.54,690.95,691.26,300.0,681.1198,681.6915,681.1099,681.4155,300.0
2023-09-19 14:40:00,691.29,691.29,691.29,691.29,100.0,681.4451,681.4451,681.4451,681.4451,100.0
2023-09-19 14:45:00,691.89,691.89,691.27,691.43,1705.0,682.0366,682.0366,681.4254,681.5831,1705.0
2023-09-19 14:50:00,691.56,691.74,691.55,691.59,300.0,681.7113,681.8887,681.7014,681.7408,300.0
2023-09-19 14:55:00,691.59,691.59,691.59,691.59,0.0,681.7408,681.7408,681.7408,681.7408,0.0
2023-09-19 15:00:00,691.59,691.59,690.91,691.36,1390.0,681.7408,681.7408,681.0705,681.5141,1390.0
2023-09-19 15:05:00,691.36,691.36,690.5,690.5,400.0,681.5141,681.5141,680.6664,680.6664,400.0
2023-09-19 15:10:00,690.77,691.29,690.77,691.2,700.0,680.9325,681.4451,680.9325,681.3564,700.0
2023-09-19 15:15:00,690.9,690.99,690.64,690.67,1103.0,681.0607,681.1494,680.8044,680.8339,1103.0
2023-09-19 15:20:00,691.45,691.93,691.45,691.58,500.0,681.6028,682.076,681.6028,681.731,500.0
2023-09-19 15:25:00,692.34,692.89,692.34,692.85,600.0,682.4801,683.0223,682.4801,682.9829,600.0
2023-09-19 15:30:00,692.12,692.66,691.94,691.94,338.0,682.2633,682.7956,682.0858,682.0858,338.0
2023-09-19 15:35:00,691.87,692.07,691.87,692.05,527.0,682.0168,682.214,682.0168,682.1943,527.0
2023-09-19 15:40:00,692.63,692.89,692.63,692.89,400.0,682.766,683.0223,682.766,683.0223,400.0
2023-09-19 15:45:00,693.44,693.44,692.65,692.65,800.0,683.5645,683.5645,682.7857,682.7857,800.0
2023-09-19 15:50:00,692.6,692.71,692.17,692.23,606.0,682.7364,682.8449,682.3126,682.3717,606.0
2023-09-19 15:55:00,692.22,692.22,690.95,691.32,3333.0,682.3619,682.3619,681.1099,681.4747,3333.0
2023-09-20 09:30:00,693.17,693.89,693.17,693.88,1499.0,683.2983,684.0081,683.2983,683.9982,1499.0
2023-09-20 09:35:00,693.88,693.88,693.88,693.88,0.0,683.9982,683.9982,683.9982,683.9982,0.0
2023-09-20 09:40:00,693.5,693.5,693.02,693.02,200.0,683.6236,683.6236,683.1505,683.1505,200.0
2023-09-20 09:45:00,695.73,696.0,695.73,696.0,430.0,685.8219,686.088,685.8219,686.088,430.0
2023-09-20 09:50:00,696.0,696.0,696.0,696.0,0.0,686.088,686.088,686.088,686.088,0.0
2023-09-20 09:55:00,698.25,698.25,698.15,698.17,400.0,688.306,688.306,688.2074,688.2271,400.0
2023-09-20 10:00:00,697.87,700.06,697.86,698.24,1344.0,687.9314,690.0902,687.9215,688.2961,1344.0
2023-09-20 10:05:00,698.31,698.31,696.4,697.08,1543.0,688.3651,688.3651,686.4823,687.1526,1543.0
2023-09-20 10:10:00,696.5,696.5,694.71,694.71,966.0,686.5809,686.5809,684.8164,684.8164,966.0
2023-09-20 10:15:00,693.75,694.76,693.75,694.73,706.0,683.8701,684.8657,683.8701,684.8361,706.0
2023-09-20 10:20:00,694.89,694.89,694.89,694.89,100.0,684.9938,684.9938,684.9938,684.9938,100.0
2023-09-20 10:25:00,694.79,694.8,694.79,694.79,205.0,684.8953,684.9051,684.8953,684.8953,205.0
2023-09-20 10:30:00,693.9,694.2,693.9,694.2,300.0,684.0179,684.3137,684.0179,684.3137,300.0
2023-09-20 10:35:00,693.74,695.22,693.74,695.0,600.0,683.8602,685.3191,683.8602,685.1023,600.0
2023-09-20 10:40:00,694.95,694.95,694.95,694.95,250.0,685.053,685.053,685.053,685.053,250.0
2023-09-20 10:45:00,694.95,694.95,694.95,694.95,0.0,685.053,685.053,685.053,685.053,0.0
2023-09-20 10:50:00,693.77,693.77,693.77,693.77,174.0,683.8898,683.8898,683.8898,683.8898,174.0
2023-09-20 10:55:00,693.77,693.77,693.77,693.77,0.0,683.8898,683.8898,683.8898,683.8898,0.0
2023-09-20 11:00:00,695.11,695.62,695.11,695.62,1081.0,685.2107,685.7134,685.2107,685.7134,1081.0
2023-09-20 11:05:00,695.24,696.78,695.24,696.5,2610.0,685.3388,686.8569,685.3388,686.5809,2610.0
2023-09-20 11:10:00,695.99,695.99,695.98,695.99,200.0,686.0782,686.0782,686.0683,686.0782,200.0
2023-09-20 11:15:00,695.19,695.19,695.19,695.19,200.0,685.2896,685.2896,685.2896,685.2896,200.0
2023-09-20 11:20:00,694.37,695.07,694.33,694.34,600.0,684.4812,685.1713,684.4418,684.4517,600.0
2023-09-20 11:25:00,694.43,694.43,694.43,694.43,200.0,684.5404,684.5404,684.5404,684.5404,200.0
2023-09-20 11:30:00,694.48,696.21,694.44,696.21,700.0,684.5897,686.295,684.5502,686.295,700.0
2023-09-20 11:35:00,695.93,695.93,695.12,695.51,626.0,686.019,686.019,685.2206,685.605,626.0
2023-09-20 11:40:00,695.51,695.51,695.51,695.51,0.0,685.605,685.605,685.605,685.605,0.0
2023-09-20 11:45:00,695.61,695.61,695.61,695.61,100.0,685.7036,685.7036,685.7036,685.7036,100.0
2023-09-20 11:50:00,695.33,696.36,695.33,696.36,670.0,685.4276,686.4429,685.4276,686.4429,670.0
2023-09-20 11:55:00,695.47,695.78,695.38,695.78,300.0,685.5656,685.8712,685.4769,685.8712,300.0
2023-09-20 12:00:00,695.78,695.78,695.78,695.78,0.0,685.8712,685.8712,685.8712,685.8712,0.0
2023-09-20 12:05:00,696.48,696.55,696.48,696.55,200.0,686.5612,686.6302,686.5612,686.6302,200.0
2023-09-20 12:10:00,696.59,696.6,696.59,696.6,200.0,686.6696,686.6795,686.6696,686.6795,200.0
2023-09-20 12:15:00,696.59,696.59,696.26,696.34,600.0,686.6696,686.6696,686.3443,686.4232,600.0
2023-09-20 12:20:00,696.34,696.64,696.31,696.64,300.0,686.4232,686.7189,686.3936,686.7189,300.0
2023-09-20 12:25:00,696.79,696.79,696.79,696.79,115.0,686.8668,686.8668,686.8668,686.8668,115.0
2023-09-20 12:30:00,696.97,697.32,696.97,697.32,200.0,687.0442,687.3892,687.0442,687.3892,200.0
2023-09-20 12:35:00,696.87,696.87,696.33,696.47,1216.0,686.9456,686.9456,686.4133,686.5513,1216.0
2023-09-20 12:40:00,696.55,696.55,696.47,696.49,500.0,686.6302,686.6302,686.5513,686.571,500.0
2023-09-20 12:45:00,696.49,696.49,696.48,696.49,100.0,686.571,686.571,686.5612,686.571,100.0
2023-09-20 12:50:00,695.84,695.84,695.78,695.78,300.0,685.9303,685.9303,685.8712,685.8712,300.0
2023-09-20 12:55:00,696.74,696.74,696.44,696.44,400.0,686.8175,686.8175,686.5218,686.5218,400.0
2023-09-20 13:00:00,695.06,695.06,695.06,695.06,100.0,685.1614,685.1614,685.1614,685.1614,100.0
2023-09-20 13:05:00,695.27,695.6,695.27,695.6,200.0,685.3684,685.6937,685.3684,685.6937,200.0
2023-09-20 13:10:00,694.78,694.78,694.78,694.78,106.0,684.8854,684.8854,684.8854,684.8854,106.0
2023-09-20 13:15:00,694.76,694.76,694.76,694.76,100.0,684.8657,684.8657,684.8657,684.8657,100.0
2023-09-20 13:20:00,694.76,694.76,694.76,694.76,0.0,684.8657,684.8657,684.8657,684.8657,0.0
2023-09-20 13:25:00,695.01,695.46,695.01,695.05,1000.0,685.1121,685.5557,685.1121,685.1516,1000.0
2023-09-20 13:30:00,694.74,694.74,694.15,694.27,501.0,684.846,684.846,684.2644,684.3827,501.0
2023-09-20 13:35:00,693.7,693.7,693.51,693.51,200.0,683.8208,683.8208,683.6335,683.6335,200.0
2023-09-20 13:40:00,693.2,693.41,692.94,693.41,500.0,683.3279,683.5349,683.0716,683.5349,500.0
2023-09-20 13:45:00,693.52,693.52,693.49,693.5,800.0,683.6433,683.6433,683.6138,683.6236,800.0
2023-09-20 13:50:00,693.48,693.93,693.48,693.93,200.0,683.6039,684.0475,683.6039,684.0475,200.0
2023-09-20 13:55:00,693.93,693.93,693.93,693.93,0.0,684.0475,684.0475,684.0475,684.0475,0.0
2023-09-20 14:00:00,692.63,692.63,691.22,691.22,300.0,682.766,682.766,681.3761,681.3761,300.0
2023-09-20 14:05:00,690.17,690.17,690.17,690.17,100.0,680.341,680.341,680.341,680.341,100.0
2023-09-20 14:10:00,690.79,691.27,690.27,691.26,400.0,680.9522,681.4254,680.4396,681.4155,400.0
2023-09-20 14:15:00,691.26,691.87,690.58,691.87,747.0,681.4155,682.0168,680.7452,682.0168,747.0
2023-09-20 14:20:00,691.87,691.87,691.87,691.87,0.0,682.0168,682.0168,682.0168,682.0168,0.0
2023-09-20 14:25:00,693.07,693.07,693.07,693.07,300.0,683.1998,683.1998,683.1998,683.1998,300.0
2023-09-20 14:30:00,692.72,693.6,690.76,693.3,2322.0,682.8547,683.7222,680.9226,683.4265,2322.0
2023-09-20 14:35:00,692.86,692.86,692.85,692.86,212.0,682.9927,682.9927,682.9829,682.9927,212.0
2023-09-20 14:40:00,692.63,692.63,692.63,692.63,100.0,682.766,682.766,682.766,682.766,100.0
2023-09-20 14:45:00,692.62,692.62,691.61,691.9,600.0,682.7562,682.7562,681.7605,682.0464,600.0
2023-09-20 14:50:00,690.4,691.29,690.33,690.34,1600.0,680.5678,681.4451,680.4988,680.5086,1600.0
2023-09-20 14:55:00,691.48,691.48,690.66,690.84,500.0,681.6324,681.6324,680.8241,681.0015,500.0
2023-09-20 15:00:00,690.89,691.06,690.78,690.78,667.0,681.0508,681.2184,680.9424,680.9424,667.0
2023-09-20 15:05:00,690.23,690.23,689.39,689.64,503.0,680.4002,680.4002,679.5722,679.8186,503.0
2023-09-20 15:10:00,690.2,690.2,690.2,690.2,300.0,680.3706,680.3706,680.3706,680.3706,300.0
2023-09-20 15:15:00,689.06,689.33,689.06,689.33,400.0,679.2469,679.513,679.2469,679.513,400.0
2023-09-20 15:20:00,688.77,688.88,688.25,688.25,1207.0,678.961,679.0694,678.4484,678.4484,1207.0
2023-09-20 15:25:00,688.93,688.93,688.93,688.93,400.0,679.1187,679.1187,679.1187,679.1187,400.0
2023-09-20 15:30:00,688.58,688.71,687.2,687.44,1271.0,678.7737,678.9018,677.4133,677.6499,1271.0
2023-09-20 15:35:00,687.44,687.44,687.44,687.44,0.0,677.6499,677.6499,677.6499,677.6499,0.0
2023-09-20 15:40:00,686.81,687.08,686.29,686.49,900.0,677.0289,677.2951,676.5163,676.7135,900.0
2023-09-20 15:45:00,686.15,686.46,685.47,686.46,2345.0,676.3783,676.6839,675.708,676.6839,2345.0
2023-09-20 15:50:00,685.81,686.04,684.96,685.22,1300.0,676.0431,676.2699,675.2052,675.4615,1300.0
2023-09-20 15:55:00,685.0,685.01,683.83,684.99,6505.0,675.2447,675.2545,674.0913,675.2348,6505.0
2023-09-21 09:30:00,683.23,683.23,683.23,683.23,2011.0,673.4999,673.4999,673.4999,673.4999,2011.0
2023-09-21 09:35:00,680.03,680.24,678.96,679.67,898.0,670.3455,670.5525,669.2907,669.9906,898.0
2023-09-21 09:40:00,679.25,682.46,679.25,682.46,1850.0,669.5766,672.7409,669.5766,672.7409,1850.0
2023-09-21 09:45:00,682.43,682.43,681.04,681.04,700.0,672.7113,672.7113,671.3411,671.3411,700.0
2023-09-21 09:50:00,682.12,682.12,681.38,681.38,200.0,672.4057,672.4057,671.6762,671.6762,200.0
2023-09-21 09:55:00,680.98,680.98,678.63,678.63,902.0,671.2819,671.2819,668.9654,668.9654,902.0
2023-09-21 10:00:00,680.0,680.4,678.99,678.99,6744.0,670.3159,670.7102,669.3203,669.3203,6744.0
2023-09-21 10:05:00,681.4,681.4,680.74,680.74,200.0,671.6959,671.6959,671.0453,671.0453,200.0
2023-09-21 10:10:00,681.08,683.43,681.08,681.16,1200.0,671.3805,673.697,671.3805,671.4594,1200.0
2023-09-21 10:15:00,682.31,683.6,682.31,682.9,2400.0,672.593,673.8646,672.593,673.1746,2400.0
2023-09-21 10:20:00,683.36,684.37,683.36,684.33,1991.0,673.628,674.6236,673.628,674.5842,1991.0
2023-09-21 10:25:00,683.91,684.11,682.94,683.17,2857.0,674.1702,674.3674,673.214,673.4407,2857.0
2023-09-21 10:30:00,682.97,682.97,682.32,682.32,200.0,673.2436,673.2436,672.6028,672.6028,200.0
2023-09-21 10:35:00,683.81,684.5,683.81,684.5,800.0,674.0716,674.7518,674.0716,674.7518,800.0
2023-09-21 10:40:00,684.51,684.51,684.5,684.51,300.0,674.7617,674.7617,674.7518,674.7617,300.0
2023-09-21 10:45:00,683.93,683.93,682.82,682.82,337.0,674.1899,674.1899,673.0957,673.0957,337.0
2023-09-21 10:50:00,682.84,682.85,682.15,682.16,420.0,673.1154,673.1253,672.4353,672.4451,420.0
2023-09-21 10:55:00,682.16,682.16,682.16,682.16,0.0,672.4451,672.4451,672.4451,672.4451,0.0
2023-09-21 11:00:00,681.71,681.94,681.71,681.94,403.0,672.0015,672.2283,672.0015,672.2283,403.0
2023-09-21 11:05:00,682.28,682.82,682.11,682.11,508.0,672.5634,673.0957,672.3958,672.3958,508.0
2023-09-21 11:10:00,681.16,681.16,681.14,681.14,300.0,671.4594,671.4594,671.4396,671.4396,300.0
2023-09-21 11:15:00,681.14,681.14,681.14,681.14,0.0,671.4396,671.4396,671.4396,671.4396,0.0
2023-09-21 11:20:00,681.41,682.49,681.41,682.49,400.0,671.7058,672.7704,671.7058,672.7704,400.0
2023-09-21 11:25:00,682.7,682.71,682.7,682.7,200.0,672.9774,672.9873,672.9774,672.9774,200.0
2023-09-21 11:30:00,682.55,685.31,682.55,685.31,700.0,672.8296,675.5503,672.8296,675.5503,700.0
2023-09-21 11:35:00,685.24,687.37,685.0,686.96,7668.0,675.4813,677.5809,675.2447,677.1768,7668.0
2023-09-21 11:40:00,687.17,687.25,685.9,686.67,3944.0,677.3838,677.4626,676.1319,676.8909,3944.0
2023-09-21 11:45:00,688.05,688.85,688.05,688.79,500.0,678.2512,679.0398,678.2512,678.9807,500.0
2023-09-21 11:50:00,688.83,688.83,687.5,687.63,3000.0,679.0201,679.0201,677.7091,677.8372,3000.0
2023-09-21 11:55:00,687.58,688.08,687.54,687.9,1356.0,677.7879,678.2808,677.7485,678.1034,1356.0
2023-09-21 12:00:00,687.68,688.28,687.59,688.28,400.0,677.8865,678.478,677.7978,678.478,400.0
2023-09-21 12:05:00,687.96,688.51,687.96,688.36,628.0,678.1625,678.7047,678.1625,678.5568,628.0
2023-09-21 12:10:00,688.34,688.91,688.0,688.0,2512.0,678.5371,679.099,678.202,678.202,2512.0
2023-09-21 12:15:00,688.24,688.24,688.15,688.15,231.0,678.4385,678.4385,678.3498,678.3498,231.0
2023-09-21 12:20:00,687.88,687.88,686.8,687.46,1091.0,678.0837,678.0837,677.019,677.6696,1091.0
2023-09-21 12:25:00,688.05,688.57,686.67,688.57,2767.0,678.2512,678.7638,676.8909,678.7638,2767.0
2023-09-21 12:30:00,687.63,688.42,687.63,687.98,400.0,677.8372,678.616,677.8372,678.1822,400.0
2023-09-21 12:35:00,688.14,688.27,687.46,687.97,600.0,678.34,678.4681,677.6696,678.1724,600.0
2023-09-21 12:40:00,687.51,687.78,687.36,687.77,900.0,677.7189,677.9851,677.5711,677.9752,900.0
2023-09-21 12:45:00,687.04,687.61,687.04,687.24,922.0,677.2556,677.8175,677.2556,677.4528,922.0
2023-09-21 12:50:00,686.88,687.42,686.87,687.18,600.0,677.0979,677.6302,677.088,677.3936,600.0
2023-09-21 12:55:00,687.0,687.13,686.57,686.6,700.0,677.2162,677.3443,676.7923,676.8219,700.0
2023-09-21 13:00:00,685.92,686.87,685.92,686.37,833.0,676.1516,677.088,676.1516,676.5952,833.0
2023-09-21 13:05:00,686.73,687.39,686.73,687.39,431.0,676.95,677.6006,676.95,677.6006,431.0
2023-09-21 13:10:00,687.0,687.01,686.66,686.92,500.0,677.2162,677.2261,676.881,677.1373,500.0
2023-09-21 13:15:00,686.7,686.7,686.69,686.7,100.0,676.9205,676.9205,676.9106,676.9205,100.0
2023-09-21 13:20:00,686.8,687.51,686.73,687.12,1130.0,677.019,677.7189,676.95,677.3345,1130.0
2023-09-21 13:25:00,687.7,687.88,687.7,687.88,200.0,677.9062,678.0837,677.9062,678.0837,200.0
2023-09-21 13:30:00,687.96,688.01,687.96,688.01,200.0,678.1625,678.2118,678.1625,678.2118,200.0
2023-09-21 13:35:00,688.06,688.47,687.99,688.0,500.0,678.2611,678.6653,678.1921,678.202,500.0
2023-09-21 13:40:00,687.59,687.59,687.59,687.59,100.0,677.7978,677.7978,677.7978,677.7978,100.0
2023-09-21 13:45:00,688.09,688.62,688.09,688.62,700.0,678.2907,678.8131,678.2907,678.8131,700.0
2023-09-21 13:50:00,688.89,689.21,688.89,689.21,403.0,679.0793,679.3947,679.0793,679.3947,403.0
2023-09-21 13:55:00,689.57,689.57,688.88,689.14,618.0,679.7496,679.7496,679.0694,679.3257,618.0
2023-09-21 14:00:00,689.01,689.01,688.55,688.55,597.0,679.1976,679.1976,678.7441,678.7441,597.0
2023-09-21 14:05:00,689.47,689.52,689.11,689.52,500.0,679.651,679.7003,679.2961,679.7003,500.0
2023-09-21 14:10:00,689.72,690.01,689.72,690.01,200.0,679.8975,680.1833,679.8975,680.1833,200.0
2023-09-21 14:15:00,689.65,690.22,689.65,690.22,600.0,679.8285,680.3903,679.8285,680.3903,600.0
2023-09-21 14:20:00,689.41,690.1,689.41,689.73,600.0,679.5919,680.272,679.5919,679.9073,600.0
2023-09-21 14:25:00,690.13,690.13,689.3,689.67,2975.0,680.3016,680.3016,679.4834,679.8482,2975.0
2023-09-21 14:30:00,689.55,689.57,689.04,689.14,1366.0,679.7299,679.7496,679.2271,679.3257,1366.0
2023-09-21 14:35:00,688.86,689.04,688.75,688.75,1326.0,679.0497,679.2271,678.9413,678.9413,1326.0
2023-09-21 14:40:00,688.75,689.18,688.75,689.1,739.0,678.9413,679.3651,678.9413,679.2863,739.0
2023-09-21 14:45:00,689.35,689.77,689.35,689.77,917.0,679.5327,679.9467,679.5327,679.9467,917.0
2023-09-21 14:50:00,690.02,690.58,690.02,690.42,1300.0,680.1932,680.7452,680.1932,680.5875,1300.0
2023-09-21 14:55:00,690.58,690.58,689.98,689.98,2259.0,680.7452,680.7452,680.1538,680.1538,2259.0
2023-09-21 15:00:00,689.63,690.07,689.63,690.06,1832.0,679.8087,680.2425,679.8087,680.2326,1832.0
2023-09-21 15:05:00,690.11,690.11,689.64,689.64,564.0,680.2819,680.2819,679.8186,679.8186,564.0
2023-09-21 15:10:00,689.77,689.78,688.59,688.59,791.0,679.9467,679.9566,678.7836,678.7836,791.0
2023-09-21 15:15:00,688.21,688.53,687.65,687.88,1218.0,678.409,678.7244,677.8569,678.0837,1218.0
2023-09-21 15:20:00,688.24,688.26,687.77,687.98,2400.0,678.4385,678.4583,677.9752,678.1822,2400.0
2023-09-21 15:25:00,687.75,687.98,686.95,686.95,700.0,677.9555,678.1822,677.1669,677.1669,700.0
2023-09-21 15:30:00,687.27,687.74,686.91,687.67,1000.0,677.4823,677.9457,677.1275,677.8767,1000.0
2023-09-21 15:35:00,687.29,687.65,687.15,687.15,1018.0,677.5021,677.8569,677.3641,677.3641,1018.0
2023-09-21 15:40:00,686.87,687.01,686.32,686.94,1493.0,677.088,677.2261,676.5459,677.157,1493.0
2023-09-21 15:45:00,686.34,686.57,686.1,686.18,1000.0,676.5656,676.7923,676.329,676.4079,1000.0
2023-09-21 15:50:00,685.42,685.42,683.63,683.89,17775.0,675.6587,675.6587,673.8942,674.1505,17775.0
2023-09-21 15:55:00,683.98,683.98,682.37,682.48,10468.0,674.2392,674.2392,672.6521,672.7606,10468.0
2023-09-22 09:30:00,681.57,681.57,681.57,681.57,2002.0,671.8635,671.8635,671.8635,671.8635,2002.0
2023-09-22 09:35:00,687.09,687.09,687.01,687.01,200.0,677.3049,677.3049,677.2261,677.2261,200.0
2023-09-22 09:40:00,686.85,686.85,686.85,686.85,100.0,677.0683,677.0683,677.0683,677.0683,100.0
2023-09-22 09:45:00,686.85,686.85,686.85,686.85,0.0,677.0683,677.0683,677.0683,677.0683,0.0
2023-09-22 09:50:00,687.87,687.87,687.87,687.87,101.0,678.0738,678.0738,678.0738,678.0738,101.0
2023-09-22 09:55:00,688.45,688.47,687.6,688.0,560.0,678.6455,678.6653,677.8077,678.202,560.0
2023-09-22 10:00:00,687.63,687.71,686.88,687.17,1692.0,677.8372,677.9161,677.0979,677.3838,1692.0
2023-09-22 10:05:00,688.12,688.12,687.84,688.01,300.0,678.3202,678.3202,678.0442,678.2118,300.0
2023-09-22 10:10:00,689.52,689.53,687.59,687.59,1100.0,679.7003,679.7102,677.7978,677.7978,1100.0
2023-09-22 10:15:00,688.19,688.19,686.68,686.89,612.0,678.3892,678.3892,676.9008,677.1078,612.0
2023-09-22 10:20:00,685.59,686.94,685.59,686.94,2025.0,675.8263,677.157,675.8263,677.157,2025.0
2023-09-22 10:25:00,687.08,687.08,686.76,686.76,484.0,677.2951,677.2951,676.9796,676.9796,484.0
2023-09-22 10:30:00,687.56,688.24,687.56,688.24,300.0,677.7682,678.4385,677.7682,678.4385,300.0
2023-09-22 10:35:00,688.95,688.95,688.6,688.6,448.0,679.1384,679.1384,678.7934,678.7934,448.0
2023-09-22 10:40:00,687.57,687.57,687.18,687.3,404.0,677.7781,677.7781,677.3936,677.5119,404.0
2023-09-22 10:45:00,687.08,687.08,686.31,686.31,373.0,677.2951,677.2951,676.536,676.536,373.0
2023-09-22 10:50:00,686.31,686.31,686.31,686.31,0.0,676.536,676.536,676.536,676.536,0.0
2023-09-22 10:55:00,686.48,687.79,686.48,687.79,520.0,676.7036,677.9949,676.7036,677.9949,520.0
2023-09-22 11:00:00,688.66,688.77,687.26,687.26,700.0,678.8526,678.961,677.4725,677.4725,700.0
2023-09-22 11:05:00,687.06,688.51,687.06,688.12,700.0,677.2753,678.7047,677.2753,678.3202,700.0
2023-09-22 11:10:00,687.63,687.63,687.63,687.63,200.0,677.8372,677.8372,677.8372,677.8372,200.0
2023-09-22 11:15:00,688.11,688.34,688.11,688.34,330.0,678.3104,678.5371,678.3104,678.5371,330.0
2023-09-22 11:20:00,688.29,688.55,688.29,688.3,321.0,678.4878,678.7441,678.4878,678.4977,321.0
2023-09-22 11:25:00,687.32,687.53,687.32,687.53,200.0,677.5316,677.7386,677.5316,677.7386,200.0
2023-09-22 11:30:00,688.31,688.31,687.29,687.29,450.0,678.5075,678.5075,677.5021,677.5021,450.0
2023-09-22 11:35:00,685.55,686.53,685.54,686.52,532.0,675.7868,676.7529,675.777,676.743,532.0
2023-09-22 11:40:00,684.72,684.72,684.72,684.72,100.0,674.9687,674.9687,674.9687,674.9687,100.0
2023-09-22 11:45:00,685.01,685.13,684.52,684.52,500.0,675.2545,675.3728,674.7715,674.7715,500.0
2023-09-22 11:50:00,684.52,684.52,684.52,684.52,0.0,674.7715,674.7715,674.7715,674.7715,0.0
2023-09-22 11:55:00,684.26,685.1,684.22,684.22,500.0,674.5152,675.3433,674.4758,674.4758,500.0
2023-09-22 12:00:00,684.26,684.26,684.26,684.26,100.0,674.5152,674.5152,674.5152,674.5152,100.0
2023-09-22 12:05:00,683.75,683.75,683.71,683.73,300.0,674.0125,674.0125,673.973,673.9928,300.0
2023-09-22 12:10:00,683.25,683.25,682.99,683.05,547.0,673.5196,673.5196,673.2633,673.3224,547.0
2023-09-22 12:15:00,682.98,683.34,682.57,683.33,1324.0,673.2534,673.6083,672.8493,673.5985,1324.0
2023-09-22 12:20:00,683.49,684.2,683.3,683.94,609.0,673.7562,674.4561,673.5689,674.1998,609.0
2023-09-22 12:25:00,683.94,683.94,683.94,683.94,0.0,674.1998,674.1998,674.1998,674.1998,0.0
2023-09-22 12:30:00,684.21,684.21,684.01,684.01,207.0,674.4659,674.4659,674.2688,674.2688,207.0
2023-09-22 12:35:00,684.97,684.97,684.97,684.97,100.0,675.2151,675.2151,675.2151,675.2151,100.0
2023-09-22 12:40:00,684.97,684.97,684.97,684.97,0.0,675.2151,675.2151,675.2151,675.2151,0.0
2023-09-22 12:45:00,684.65,684.65,684.65,684.65,212.0,674.8997,674.8997,674.8997,674.8997,212.0
2023-09-22 12:50:00,684.22,684.38,684.22,684.38,200.0,674.4758,674.6335,674.4758,674.6335,200.0
2023-09-22 12:55:00,684.79,684.79,684.79,684.79,100.0,675.0377,675.0377,675.0377,675.0377,100.0
2023-09-22 13:00:00,684.23,684.23,684.09,684.09,200.0,674.4856,674.4856,674.3476,674.3476,200.0
2023-09-22 13:05:00,684.09,684.09,684.09,684.09,0.0,674.3476,674.3476,674.3476,674.3476,0.0
2023-09-22 13:10:00,684.81,685.44,684.8,685.44,712.0,675.0574,675.6784,675.0475,675.6784,712.0
2023-09-22 13:15:00,685.48,685.67,685.02,685.02,911.0,675.7178,675.9051,675.2644,675.2644,911.0
2023-09-22 13:20:00,685.02,685.02,685.02,685.02,0.0,675.2644,675.2644,675.2644,675.2644,0.0
2023-09-22 13:25:00,684.23,684.23,684.22,684.23,100.0,674.4856,674.4856,674.4758,674.4856,100.0
2023-09-22 13:30:00,684.8,684.94,684.79,684.94,274.0,675.0475,675.1855,675.0377,675.1855,274.0
2023-09-22 13:35:00,684.71,684.71,684.64,684.64,300.0,674.9588,674.9588,674.8898,674.8898,300.0
2023-09-22 13:40:00,683.89,683.89,683.89,683.89,100.0,674.1505,674.1505,674.1505,674.1505,100.0
2023-09-22 13:45:00,683.13,683.13,683.13,683.13,100.0,673.4013,673.4013,673.4013,673.4013,100.0
2023-09-22 13:50:00,683.23,683.23,683.23,683.23,100.0,673.4999,673.4999,673.4999,673.4999,100.0
2023-09-22 13:55:00,683.91,683.91,683.36,683.36,200.0,674.1702,674.1702,673.628,673.628,200.0
2023-09-22 14:00:00,683.47,683.64,683.44,683.45,400.0,673.7365,673.904,673.7069,673.7168,400.0
2023-09-22 14:05:00,682.74,682.74,682.74,682.74,100.0,673.0169,673.0169,673.0169,673.0169,100.0
2023-09-22 14:10:00,682.47,682.47,681.97,681.97,913.0,672.7507,672.7507,672.2578,672.2578,913.0
2023-09-22 14:15:00,681.58,681.58,681.54,681.54,200.0,671.8734,671.8734,671.834,671.834,200.0
2023-09-22 14:20:00,681.9,682.07,681.68,682.07,507.0,672.1888,672.3564,671.972,672.3564,507.0
2023-09-22 14:25:00,682.07,682.07,682.07,682.07,0.0,672.3564,672.3564,672.3564,672.3564,0.0
2023-09-22 14:30:00,681.51,681.51,681.51,681.51,100.0,671.8044,671.8044,671.8044,671.8044,100.0
2023-09-22 14:35:00,681.76,681.76,681.29,681.29,422.0,672.0508,672.0508,671.5875,671.5875,422.0
2023-09-22 14:40:00,680.96,680.96,680.73,680.74,200.0,671.2622,671.2622,671.0355,671.0453,200.0
2023-09-22 14:45:00,680.74,680.74,680.74,680.74,0.0,671.0453,671.0453,671.0453,671.0453,0.0
2023-09-22 14:50:00,680.81,680.92,680.68,680.92,523.0,671.1143,671.2228,670.9862,671.2228,523.0
2023-09-22 14:55:00,681.36,681.36,680.67,680.67,342.0,671.6565,671.6565,670.9763,670.9763,342.0
2023-09-22 15:00:00,681.25,682.09,681.23,682.09,700.0,671.5481,672.3761,671.5284,672.3761,700.0
2023-09-22 15:05:00,681.93,682.7,681.92,682.7,200.0,672.2184,672.9774,672.2085,672.9774,200.0
2023-09-22 15:10:00,682.98,682.98,682.98,682.98,103.0,673.2534,673.2534,673.2534,673.2534,103.0
2023-09-22 15:15:00,683.36,683.36,683.16,683.36,400.0,673.628,673.628,673.4309,673.628,400.0
2023-09-22 15:20:00,683.98,684.35,683.98,684.35,200.0,674.2392,674.6039,674.2392,674.6039,200.0
2023-09-22 15:25:00,683.64,683.64,683.33,683.36,423.0,673.904,673.904,673.5985,673.628,423.0
2023-09-22 15:30:00,683.15,683.15,683.15,683.15,100.0,673.421,673.421,673.421,673.421,100.0
2023-09-22 15:35:00,682.23,682.79,682.22,682.59,501.0,672.5141,673.0662,672.5043,672.869,501.0
2023-09-22 15:40:00,682.75,682.76,681.55,681.55,787.0,673.0267,673.0366,671.8438,671.8438,787.0
2023-09-22 15:45:00,681.94,681.99,680.95,680.95,1219.0,672.2283,672.2775,671.2524,671.2524,1219.0
2023-09-22 15:50:00,680.95,681.05,680.13,680.25,2460.0,671.2524,671.3509,670.444,670.5623,2460.0
2023-09-22 15:55:00,680.8,681.61,680.8,681.6,9107.0,671.1045,671.903,671.1045,671.8931,9107.0
2023-09-25 09:30:00,680.42,684.77,680.42,684.77,6057.0,670.7299,675.018,670.7299,675.018,6057.0
2023-09-25 09:35:00,684.83,684.83,684.83,684.83,100.0,675.0771,675.0771,675.0771,675.0771,100.0
2023-09-25 09:40:00,685.08,686.34,683.67,686.34,4011.0,675.3235,676.5656,673.9336,676.5656,4011.0
2023-09-25 09:45:00,686.51,686.51,686.5,686.51,128.0,676.7332,676.7332,676.7233,676.7332,128.0
2023-09-25 09:50:00,686.15,686.7,685.66,686.0,1610.0,676.3783,676.9205,675.8953,676.2304,1610.0
2023-09-25 09:55:00,685.32,686.4,685.32,686.02,943.0,675.5601,676.6247,675.5601,676.2502,943.0
2023-09-25 10:00:00,685.32,685.32,684.51,684.52,1300.0,675.5601,675.5601,674.7617,674.7715,1300.0
2023-09-25 10:05:00,684.62,685.69,684.59,685.69,549.0,674.8701,675.9249,674.8405,675.9249,549.0
2023-09-25 10:10:00,685.86,685.86,685.86,685.86,100.0,676.0924,676.0924,676.0924,676.0924,100.0
2023-09-25 10:15:00,685.91,688.7,685.9,688.12,1700.0,676.1417,678.892,676.1319,678.3202,1700.0
2023-09-25 10:20:00,687.98,688.21,687.79,688.05,700.0,678.1822,678.409,677.9949,678.2512,700.0
2023-09-25 10:25:00,688.04,689.08,688.03,689.08,400.0,678.2414,679.2666,678.2315,679.2666,400.0
2023-09-25 10:30:00,688.2,688.2,686.27,686.36,1000.0,678.3991,678.3991,676.4966,676.5853,1000.0
2023-09-25 10:35:00,685.35,685.35,685.35,685.35,100.0,675.5897,675.5897,675.5897,675.5897,100.0
2023-09-25 10:40:00,686.81,688.1,686.69,687.82,1600.0,677.0289,678.3005,676.9106,678.0245,1600.0
2023-09-25 10:45:00,688.66,689.04,688.4,688.42,1100.0,678.8526,679.2271,678.5963,678.616,1100.0
2023-09-25 10:50:00,688.84,688.84,688.4,688.4,200.0,679.03,679.03,678.5963,678.5963,200.0
2023-09-25 10:55:00,688.3,688.31,688.3,688.31,293.0,678.4977,678.5075,678.4977,678.5075,293.0
2023-09-25 11:00:00,687.79,688.05,687.43,687.43,321.0,677.9949,678.2512,677.6401,677.6401,321.0
2023-09-25 11:05:00,688.06,689.67,688.06,689.67,2300.0,678.2611,679.8482,678.2611,679.8482,2300.0
2023-09-25 11:10:00,689.71,689.85,689.71,689.85,200.0,679.8876,680.0256,679.8876,680.0256,200.0
2023-09-25 11:15:00,690.32,691.42,690.32,691.42,400.0,680.4889,681.5732,680.4889,681.5732,400.0
2023-09-25 11:20:00,691.85,691.95,691.1,691.79,980.0,681.9971,682.0957,681.2578,681.938,980.0
2023-09-25 11:25:00,691.47,691.47,691.46,691.47,300.0,681.6225,681.6225,681.6127,681.6225,300.0
2023-09-25 11:30:00,691.41,691.46,690.98,690.98,1700.0,681.5634,681.6127,681.1395,681.1395,1700.0
2023-09-25 11:35:00,690.98,690.98,690.98,690.98,0.0,681.1395,681.1395,681.1395,681.1395,0.0
2023-09-25 11:40:00,689.31,690.7,689.31,690.7,600.0,679.4933,680.8635,679.4933,680.8635,600.0
2023-09-25 11:45:00,692.12,692.12,691.31,691.39,300.0,682.2633,682.2633,681.4648,681.5437,300.0
2023-09-25 11:50:00,690.9,690.9,690.89,690.9,100.0,681.0607,681.0607,681.0508,681.0607,100.0
2023-09-25 11:55:00,690.74,690.74,690.74,690.74,106.0,680.9029,680.9029,680.9029,680.9029,106.0
2023-09-25 12:00:00,691.05,691.07,691.05,691.07,200.0,681.2085,681.2282,681.2085,681.2282,200.0
2023-09-25 12:05:00,691.98,691.98,691.71,691.71,400.0,682.1253,682.1253,681.8591,681.8591,400.0
2023-09-25 12:10:00,691.6,691.6,691.09,691.09,424.0,681.7507,681.7507,681.2479,681.2479,424.0
2023-09-25 12:15:00,691.14,691.15,691.14,691.14,1276.0,681.2972,681.3071,681.2972,681.2972,1276.0
2023-09-25 12:20:00,691.24,691.81,690.51,690.69,2720.0,681.3958,681.9577,680.6762,680.8536,2720.0
2023-09-25 12:25:00,690.71,690.71,690.55,690.55,567.0,680.8734,680.8734,680.7156,680.7156,567.0
2023-09-25 12:30:00,690.69,690.96,690.66,690.68,1000.0,680.8536,681.1198,680.8241,680.8438,1000.0
2023-09-25 12:35:00,690.75,690.75,690.75,690.75,135.0,680.9128,680.9128,680.9128,680.9128,135.0
2023-09-25 12:40:00,690.75,691.15,690.43,691.14,700.0,680.9128,681.3071,680.5973,681.2972,700.0
2023-09-25 12:45:00,690.54,691.45,690.54,690.75,400.0,680.7058,681.6028,680.7058,680.9128,400.0
2023-09-25 12:50:00,690.6,691.05,690.32,691.0,904.0,680.7649,681.2085,680.4889,681.1592,904.0
2023-09-25 12:55:00,691.0,691.0,691.0,691.0,100.0,681.1592,681.1592,681.1592,681.1592,100.0
2023-09-25 13:00:00,691.25,692.01,691.22,691.22,600.0,681.4057,682.1548,681.3761,681.3761,600.0
2023-09-25 13:05:00,691.26,691.5,691.24,691.24,500.0,681.4155,681.6521,681.3958,681.3958,500.0
2023-09-25 13:10:00,691.51,691.74,691.41,691.74,300.0,681.662,681.8887,681.5634,681.8887,300.0
2023-09-25 13:15:00,691.68,691.69,691.1,691.1,400.0,681.8295,681.8394,681.2578,681.2578,400.0
2023-09-25 13:20:00,691.1,691.1,691.1,691.1,0.0,681.2578,681.2578,681.2578,681.2578,0.0
2023-09-25 13:25:00,690.11,690.11,689.41,689.41,200.0,680.2819,680.2819,679.5919,679.5919,200.0
2023-09-25 13:30:00,689.4,689.9,689.4,689.9,300.0,679.582,680.0749,679.582,680.0749,300.0
2023-09-25 13:35:00,689.72,690.67,689.7,690.26,400.0,679.8975,680.8339,679.8777,680.4298,400.0
2023-09-25 13:40:00,689.71,689.71,689.23,689.58,301.0,679.8876,679.8876,679.4144,679.7595,301.0
2023-09-25 13:45:00,689.21,689.21,688.98,688.98,200.0,679.3947,679.3947,679.168,679.168,200.0
2023-09-25 13:50:00,688.73,690.14,688.72,690.14,810.0,678.9216,680.3115,678.9117,680.3115,810.0
2023-09-25 13:55:00,690.14,690.14,690.14,690.14,100.0,680.3115,680.3115,680.3115,680.3115,100.0
2023-09-25 14:00:00,690.27,690.27,690.27,690.27,100.0,680.4396,680.4396,680.4396,680.4396,100.0
2023-09-25 14:05:00,690.62,690.9,690.62,690.9,600.0,680.7846,681.0607,680.7846,681.0607,600.0
2023-09-25 14:10:00,690.92,690.92,690.33,690.89,1128.0,681.0804,681.0804,680.4988,681.0508,1128.0
2023-09-25 14:15:00,690.5,690.51,690.5,690.5,100.0,680.6664,680.6762,680.6664,680.6664,100.0
2023-09-25 14:20:00,689.83,689.83,689.37,689.37,200.0,680.0059,680.0059,679.5524,679.5524,200.0
2023-09-25 14:25:00,689.96,689.96,689.96,689.96,200.0,680.134,680.134,680.134,680.134,200.0
2023-09-25 14:30:00,689.96,690.29,689.96,690.29,200.0,680.134,680.4593,680.134,680.4593,200.0
2023-09-25 14:35:00,690.64,690.91,690.64,690.82,700.0,680.8044,681.0705,680.8044,680.9818,700.0
2023-09-25 14:40:00,690.7,690.7,690.64,690.7,300.0,680.8635,680.8635,680.8044,680.8635,300.0
2023-09-25 14:45:00,690.83,690.83,690.59,690.59,200.0,680.9917,680.9917,680.7551,680.7551,200.0
2023-09-25 14:50:00,690.36,690.36,690.17,690.17,399.0,680.5283,680.5283,680.341,680.341,399.0
2023-09-25 14:55:00,690.17,690.17,690.17,690.17,0.0,680.341,680.341,680.341,680.341,0.0
2023-09-25 15:00:00,689.72,689.72,689.72,689.72,207.0,679.8975,679.8975,679.8975,679.8975,207.0
2023-09-25 15:05:00,689.65,689.65,689.65,689.65,100.0,679.8285,679.8285,679.8285,679.8285,100.0
2023-09-25 15:10:00,690.21,690.29,690.21,690.29,300.0,680.3805,680.4593,680.3805,680.4593,300.0
2023-09-25 15:15:00,690.41,691.13,690.41,691.13,1100.0,680.5776,681.2874,680.5776,681.2874,1100.0
2023-09-25 15:20:00,691.06,691.34,691.01,691.01,600.0,681.2184,681.4944,681.1691,681.1691,600.0
2023-09-25 15:25:00,690.76,690.86,690.32,690.79,1308.0,680.9226,681.0212,680.4889,680.9522,1308.0
2023-09-25 15:30:00,690.63,690.68,690.51,690.51,900.0,680.7945,680.8438,680.6762,680.6762,900.0
2023-09-25 15:35:00,690.35,691.5,690.3,691.5,4582.0,680.5185,681.6521,680.4692,681.6521,4582.0
2023-09-25 15:40:00,691.31,691.53,690.92,690.92,539.0,681.4648,681.6817,681.0804,681.0804,539.0
2023-09-25 15:45:00,691.35,691.77,690.46,690.86,2400.0,681.5042,681.9183,680.6269,681.0212,2400.0
2023-09-25 15:50:00,689.98,690.87,689.22,689.42,2123.0,680.1538,681.0311,679.4046,679.6017,2123.0
2023-09-25 15:55:00,689.75,690.71,689.63,689.89,6799.0,679.927,680.8734,679.8087,680.065,6799.0
2023-09-26 09:30:00,689.68,689.68,689.68,689.68,1148.0,679.858,679.858,679.858,679.858,1148.0
2023-09-26 09:35:00,689.68,689.68,689.68,689.68,0.0,679.858,679.858,679.858,679.858,0.0
2023-09-26 09:40:00,691.39,691.39,691.39,691.39,200.0,681.5437,681.5437,681.5437,681.5437,200.0
2023-09-26 09:45:00,690.0,690.0,689.75,689.98,500.0,680.1735,680.1735,679.927,680.1538,500.0
2023-09-26 09:50:00,687.26,687.26,687.26,687.26,100.0,677.4725,677.4725,677.4725,677.4725,100.0
2023-09-26 09:55:00,687.02,687.02,687.02,687.02,100.0,677.2359,677.2359,677.2359,677.2359,100.0
2023-09-26 10:00:00,688.62,691.14,687.84,687.84,400.0,678.8131,681.2972,678.0442,678.0442,400.0
2023-09-26 10:05:00,687.05,688.78,687.05,688.78,690.0,677.2655,678.9708,677.2655,678.9708,690.0
2023-09-26 10:10:00,687.46,688.59,687.46,688.46,1800.0,677.6696,678.7836,677.6696,678.6554,1800.0
2023-09-26 10:15:00,688.35,688.35,687.98,687.98,1200.0,678.547,678.547,678.1822,678.1822,1200.0
2023-09-26 10:20:00,687.69,688.57,687.69,687.69,2000.0,677.8964,678.7638,677.8964,677.8964,2000.0
2023-09-26 10:25:00,687.69,689.86,687.59,689.86,1700.0,677.8964,680.0355,677.7978,680.0355,1700.0
2023-09-26 10:30:00,689.52,689.53,689.03,689.32,300.0,679.7003,679.7102,679.2173,679.5032,300.0
2023-09-26 10:35:00,689.04,689.54,689.03,689.54,800.0,679.2271,679.72,679.2173,679.72,800.0
2023-09-26 10:40:00,689.63,691.3,689.63,691.3,200.0,679.8087,681.455,679.8087,681.455,200.0
2023-09-26 10:45:00,691.99,691.99,691.0,691.12,700.0,682.1351,682.1351,681.1592,681.2775,700.0
2023-09-26 10:50:00,690.71,690.71,690.65,690.65,300.0,680.8734,680.8734,680.8142,680.8142,300.0
2023-09-26 10:55:00,690.66,691.33,690.66,691.33,500.0,680.8241,681.4845,680.8241,681.4845,500.0
2023-09-26 11:00:00,692.42,692.42,691.74,691.79,500.0,682.559,682.559,681.8887,681.938,500.0
2023-09-26 11:05:00,691.83,691.9,691.54,691.85,900.0,681.9774,682.0464,681.6915,681.9971,900.0
2023-09-26 11:10:00,692.18,692.4,692.18,692.4,787.0,682.3224,682.5393,682.3224,682.5393,787.0
2023-09-26 11:15:00,693.09,693.97,693.09,693.84,1500.0,683.2195,684.0869,683.2195,683.9588,1500.0
2023-09-26 11:20:00,692.83,693.57,692.83,693.57,200.0,682.9632,683.6926,682.9632,683.6926,200.0
2023-09-26 11:25:00,692.76,693.47,692.76,692.79,1239.0,682.8942,683.5941,682.8942,682.9237,1239.0
2023-09-26 11:30:00,692.76,692.76,691.92,691.92,800.0,682.8942,682.8942,682.0661,682.0661,800.0
2023-09-26 11:35:00,690.96,691.21,690.87,690.88,339.0,681.1198,681.3662,681.0311,681.0409,339.0
2023-09-26 11:40:00,690.75,691.6,690.73,691.41,1006.0,680.9128,681.7507,680.8931,681.5634,1006.0
2023-09-26 11:45:00,691.41,692.33,691.28,691.54,1690.0,681.5634,682.4703,681.4352,681.6915,1690.0
2023-09-26 11:50:00,691.42,691.42,690.77,690.95,601.0,681.5732,681.5732,680.9325,681.1099,601.0
2023-09-26 11:55:00,691.24,691.51,690.44,691.51,895.0,681.3958,681.662,680.6072,681.662,895.0
2023-09-26 12:00:00,690.71,690.71,690.04,690.04,700.0,680.8734,680.8734,680.2129,680.2129,700.0
2023-09-26 12:05:00,689.96,690.62,689.78,689.78,1464.0,680.134,680.7846,679.9566,679.9566,1464.0
2023-09-26 12:10:00,689.94,689.95,689.94,689.95,200.0,680.1143,680.1242,680.1143,680.1242,200.0
2023-09-26 12:15:00,689.91,690.43,689.91,690.43,205.0,680.0848,680.5973,680.0848,680.5973,205.0
2023-09-26 12:20:00,690.22,690.55,690.01,690.01,887.0,680.3903,680.7156,680.1833,680.1833,887.0
2023-09-26 12:25:00,690.22,690.6,690.09,690.09,447.0,680.3903,680.7649,680.2622,680.2622,447.0
2023-09-26 12:30:00,689.14,689.17,688.83,689.17,5239.0,679.3257,679.3553,679.0201,679.3553,5239.0
2023-09-26 12:35:00,689.17,689.17,689.17,689.17,0.0,679.3553,679.3553,679.3553,679.3553,0.0
2023-09-26 12:40:00,689.0,689.0,688.84,688.85,500.0,679.1877,679.1877,679.03,679.0398,500.0
2023-09-26 12:45:00,688.84,689.76,688.83,689.7,1013.0,679.03,679.9369,679.0201,679.8777,1013.0
2023-09-26 12:50:00,690.11,690.21,690.11,690.21,306.0,680.2819,680.3805,680.2819,680.3805,306.0
2023-09-26 12:55:00,689.78,689.78,689.77,689.78,300.0,679.9566,679.9566,679.9467,679.9566,300.0
2023-09-26 13:00:00,689.19,689.67,689.19,689.67,300.0,679.375,679.8482,679.375,679.8482,300.0
2023-09-26 13:05:00,689.23,690.66,688.85,690.65,1116.0,679.4144,680.8241,679.0398,680.8142,1116.0
2023-09-26 13:10:00,690.26,690.27,690.26,690.26,100.0,680.4298,680.4396,680.4298,680.4298,100.0
2023-09-26 13:15:00,689.74,690.05,689.67,690.05,431.0,679.9172,680.2228,679.8482,680.2228,431.0
2023-09-26 13:20:00,690.04,691.05,690.04,691.05,1824.0,680.2129,681.2085,680.2129,681.2085,1824.0
2023-09-26 13:25:00,690.29,691.33,690.29,690.95,612.0,680.4593,681.4845,680.4593,681.1099,612.0
2023-09-26 13:30:00,691.14,691.14,690.67,690.68,489.0,681.2972,681.2972,680.8339,680.8438,489.0
2023-09-26 13:35:00,690.81,690.81,689.68,689.89,700.0,680.9719,680.9719,679.858,680.065,700.0
2023-09-26 13:40:00,689.84,689.94,689.63,689.94,1018.0,680.0157,680.1143,679.8087,680.1143,1018.0
2023-09-26 13:45:00,689.94,689.94,689.94,689.94,0.0,680.1143,680.1143,680.1143,680.1143,0.0
2023-09-26 13:50:00,689.24,689.76,689.23,689.76,300.0,679.4243,679.9369,679.4144,679.9369,300.0
2023-09-26 13:55:00,689.68,689.69,689.4,689.55,525.0,679.858,679.8679,679.582,679.7299,525.0
2023-09-26 14:00:00,689.32,689.53,689.32,689.49,300.0,679.5032,679.7102,679.5032,679.6707,300.0
2023-09-26 14:05:00,689.0,689.14,688.7,688.99,1111.0,679.1877,679.3257,678.892,679.1779,1111.0
2023-09-26 14:10:00,688.75,688.78,688.6,688.65,2000.0,678.9413,678.9708,678.7934,678.8427,2000.0
2023-09-26 14:15:00,688.81,689.1,688.45,688.76,2700.0,679.0004,679.2863,678.6455,678.9511,2700.0
2023-09-26 14:20:00,688.58,688.76,688.55,688.75,1039.0,678.7737,678.9511,678.7441,678.9413,1039.0
2023-09-26 14:25:00,688.64,688.65,688.19,688.43,745.0,678.8328,678.8427,678.3892,678.6258,745.0
2023-09-26 14:30:00,688.4,688.4,688.4,688.4,100.0,678.5963,678.5963,678.5963,678.5963,100.0
2023-09-26 14:35:00,687.78,688.09,687.44,687.44,705.0,677.9851,678.2907,677.6499,677.6499,705.0
2023-09-26 14:40:00,687.86,688.4,687.64,687.88,2165.0,678.0639,678.5963,677.8471,678.0837,2165.0
2023-09-26 14:45:00,687.91,688.53,687.81,688.53,400.0,678.1132,678.7244,678.0147,678.7244,400.0
2023-09-26 14:50:00,688.52,688.95,688.49,688.95,900.0,678.7145,679.1384,678.685,679.1384,900.0
2023-09-26 14:55:00,688.85,688.85,688.24,688.76,600.0,679.0398,679.0398,678.4385,678.9511,600.0
2023-09-26 15:00:00,688.58,688.58,688.48,688.48,200.0,678.7737,678.7737,678.6751,678.6751,200.0
2023-09-26 15:05:00,688.55,688.55,688.48,688.48,200.0,678.7441,678.7441,678.6751,678.6751,200.0
2023-09-26 15:10:00,688.46,688.52,688.45,688.51,700.0,678.6554,678.7145,678.6455,678.7047,700.0
2023-09-26 15:15:00,688.46,688.46,688.09,688.1,900.0,678.6554,678.6554,678.2907,678.3005,900.0
2023-09-26 15:20:00,688.1,688.1,687.39,687.39,6370.0,678.3005,678.3005,677.6006,677.6006,6370.0
2023-09-26 15:25:00,687.12,687.26,686.59,686.94,608.0,677.3345,677.4725,676.812,677.157,608.0
2023-09-26 15:30:00,686.99,687.1,686.03,686.03,800.0,677.2063,677.3148,676.26,676.26,800.0
2023-09-26 15:35:00,685.83,686.11,685.37,685.38,600.0,676.0629,676.3389,675.6094,675.6193,600.0
2023-09-26 15:40:00,685.85,686.55,685.69,686.51,1676.0,676.0826,676.7726,675.9249,676.7332,1676.0
2023-09-26 15:45:00,686.29,686.59,686.23,686.23,914.0,676.5163,676.812,676.4572,676.4572,914.0
2023-09-26 15:50:00,686.22,687.08,685.27,686.21,3831.0,676.4473,677.2951,675.5108,676.4374,3831.0
2023-09-26 15:55:00,685.78,685.93,684.88,685.76,11398.0,676.0136,676.1614,675.1264,675.9939,11398.0
2023-09-27 09:30:00,690.88,690.88,690.88,690.88,1316.0,681.0409,681.0409,681.0409,681.0409,1316.0
2023-09-27 09:35:00,690.88,690.88,690.88,690.88,0.0,681.0409,681.0409,681.0409,681.0409,0.0
2023-09-27 09:40:00,689.68,689.68,687.43,689.25,1100.0,679.858,679.858,677.6401,679.4342,1100.0
2023-09-27 09:45:00,690.78,691.02,690.09,690.59,1153.0,680.9424,681.1789,680.2622,680.7551,1153.0
2023-09-27 09:50:00,690.6,693.66,690.59,693.66,1500.0,680.7649,683.7813,680.7551,683.7813,1500.0
2023-09-27 09:55:00,693.0,693.16,692.21,692.22,400.0,683.1307,683.2885,682.352,682.3619,400.0
2023-09-27 10:00:00,693.24,693.24,691.33,691.57,636.0,683.3673,683.3673,681.4845,681.7211,636.0
2023-09-27 10:05:00,691.97,692.75,691.02,691.98,829.0,682.1154,682.8843,681.1789,682.1253,829.0
2023-09-27 10:10:00,692.27,694.0,691.42,694.0,2902.0,682.4111,684.1165,681.5732,684.1165,2902.0
2023-09-27 10:15:00,694.04,694.48,694.04,694.48,200.0,684.1559,684.5897,684.1559,684.5897,200.0
2023-09-27 10:20:00,693.67,694.56,693.67,694.29,1516.0,683.7912,684.6685,683.7912,684.4024,1516.0
2023-09-27 10:25:00,695.33,697.15,695.33,696.63,3273.0,685.4276,687.2216,685.4276,686.7091,3273.0
2023-09-27 10:30:00,696.54,697.67,695.71,697.67,1100.0,686.6203,687.7342,685.8022,687.7342,1100.0
2023-09-27 10:35:00,697.67,698.91,696.5,697.78,1800.0,687.7342,688.9566,686.5809,687.8427,1800.0
2023-09-27 10:40:00,697.52,698.57,697.52,697.54,1900.0,687.5864,688.6214,687.5864,687.6061,1900.0
2023-09-27 10:45:00,697.3,697.72,697.03,697.44,2300.0,687.3695,687.7835,687.1034,687.5075,2300.0
2023-09-27 10:50:00,696.64,697.22,694.42,694.42,1400.0,686.7189,687.2906,684.5305,684.5305,1400.0
2023-09-27 10:55:00,694.24,694.24,693.56,694.1,700.0,684.3531,684.3531,683.6828,684.2151,700.0
2023-09-27 11:00:00,694.1,696.0,694.1,696.0,800.0,684.2151,686.088,684.2151,686.088,800.0
2023-09-27 11:05:00,695.19,696.9,695.18,696.12,1200.0,685.2896,686.9752,685.2797,686.2063,1200.0
2023-09-27 11:10:00,696.71,697.42,696.7,696.98,600.0,686.7879,687.4878,686.7781,687.0541,600.0
2023-09-27 11:15:00,696.65,696.65,696.26,696.26,500.0,686.7288,686.7288,686.3443,686.3443,500.0
2023-09-27 11:20:00,695.87,696.74,695.73,696.74,1800.0,685.9599,686.8175,685.8219,686.8175,1800.0
2023-09-27 11:25:00,696.74,697.53,696.74,697.31,2100.0,686.8175,687.5962,686.8175,687.3794,2100.0
2023-09-27 11:30:00,696.99,697.66,696.97,696.97,300.0,687.0639,687.7244,687.0442,687.0442,300.0
2023-09-27 11:35:00,697.61,697.74,697.25,697.29,3472.0,687.6751,687.8032,687.3202,687.3597,3472.0
2023-09-27 11:40:00,696.2,696.69,695.94,695.94,1300.0,686.2852,686.7682,686.0289,686.0289,1300.0
2023-09-27 11:45:00,695.7,696.47,695.7,696.41,1200.0,685.7923,686.5513,685.7923,686.4922,1200.0
2023-09-27 11:50:00,696.49,696.49,696.49,696.49,100.0,686.571,686.571,686.571,686.571,100.0
2023-09-27 11:55:00,696.49,696.63,696.49,696.55,1100.0,686.571,686.7091,686.571,686.6302,1100.0
2023-09-27 12:00:00,696.3,696.47,695.58,695.7,1800.0,686.3838,686.5513,685.674,685.7923,1800.0
2023-09-27 12:05:00,696.07,696.67,694.62,694.76,3541.0,686.157,686.7485,684.7277,684.8657,3541.0
2023-09-27 12:10:00,694.76,694.84,693.89,694.0,1000.0,684.8657,684.9445,684.0081,684.1165,1000.0
2023-09-27 12:15:00,694.73,694.73,694.1,694.62,2034.0,684.8361,684.8361,684.2151,684.7277,2034.0
2023-09-27 12:20:00,694.62,694.62,694.04,694.04,847.0,684.7277,684.7277,684.1559,684.1559,847.0
2023-09-27 12:25:00,694.29,694.29,694.07,694.1,600.0,684.4024,684.4024,684.1855,684.2151,600.0
2023-09-27 12:30:00,694.08,695.28,694.08,695.28,1054.0,684.1954,685.3783,684.1954,685.3783,1054.0
2023-09-27 12:35:00,695.24,695.61,695.24,695.61,200.0,685.3388,685.7036,685.3388,685.7036,200.0
2023-09-27 12:40:00,695.55,695.55,695.51,695.51,200.0,685.6444,685.6444,685.605,685.605,200.0
2023-09-27 12:45:00,695.51,695.51,695.51,695.51,100.0,685.605,685.605,685.605,685.605,100.0
2023-09-27 12:50:00,694.97,695.34,693.96,694.45,930.0,685.0727,685.4374,684.0771,684.5601,930.0
2023-09-27 12:55:00,694.45,694.45,694.45,694.45,0.0,684.5601,684.5601,684.5601,684.5601,0.0
2023-09-27 13:00:00,695.04,696.1,695.04,695.64,1018.0,685.1417,686.1866,685.1417,685.7331,1018.0
2023-09-27 13:05:00,696.06,696.06,696.05,696.06,330.0,686.1472,686.1472,686.1373,686.1472,330.0
2023-09-27 13:10:00,695.42,696.68,695.42,695.77,811.0,685.5163,686.7583,685.5163,685.8613,811.0
2023-09-27 13:15:00,695.43,695.43,694.79,694.79,400.0,685.5261,685.5261,684.8953,684.8953,400.0
2023-09-27 13:20:00,694.18,694.18,694.16,694.17,200.0,684.2939,684.2939,684.2742,684.2841,200.0
2023-09-27 13:25:00,694.02,694.02,693.93,693.94,481.0,684.1362,684.1362,684.0475,684.0574,481.0
2023-09-27 13:30:00,694.0,694.41,693.71,694.1,800.0,684.1165,684.5207,683.8306,684.2151,800.0
2023-09-27 13:35:00,694.43,694.94,693.79,694.94,701.0,684.5404,685.0431,683.9095,685.0431,701.0
2023-09-27 13:40:00,694.19,694.87,694.19,694.87,200.0,684.3038,684.9741,684.3038,684.9741,200.0
2023-09-27 13:45:00,694.87,694.87,694.86,694.87,300.0,684.9741,684.9741,684.9643,684.9741,300.0
2023-09-27 13:50:00,695.26,695.77,695.26,695.69,1400.0,685.3586,685.8613,685.3586,685.7824,1400.0
2023-09-27 13:55:00,695.69,695.69,695.69,695.69,0.0,685.7824,685.7824,685.7824,685.7824,0.0
2023-09-27 14:00:00,695.66,695.66,695.18,695.18,427.0,685.7529,685.7529,685.2797,685.2797,427.0
2023-09-27 14:05:00,695.25,695.37,695.25,695.37,424.0,685.3487,685.467,685.3487,685.467,424.0
2023-09-27 14:10:00,694.55,694.55,694.54,694.55,300.0,684.6587,684.6587,684.6488,684.6587,300.0
2023-09-27 14:15:00,694.55,694.55,694.55,694.55,0.0,684.6587,684.6587,684.6587,684.6587,0.0
2023-09-27 14:20:00,694.62,694.66,694.62,694.66,200.0,684.7277,684.7671,684.7277,684.7671,200.0
2023-09-27 14:25:00,694.95,696.6,694.94,696.6,914.0,685.053,686.6795,685.0431,686.6795,914.0
2023-09-27 14:30:00,697.68,697.68,696.6,696.93,1000.0,687.7441,687.7441,686.6795,687.0048,1000.0
2023-09-27 14:35:00,696.71,696.71,695.73,696.64,343.0,686.7879,686.7879,685.8219,686.7189,343.0
2023-09-27 14:40:00,697.12,697.15,697.09,697.15,600.0,687.1921,687.2216,687.1625,687.2216,600.0
2023-09-27 14:45:00,697.12,697.3,697.12,697.27,800.0,687.1921,687.3695,687.1921,687.3399,800.0
2023-09-27 14:50:00,697.25,698.63,697.25,698.63,1597.0,687.3202,688.6806,687.3202,688.6806,1597.0
2023-09-27 14:55:00,699.09,699.09,698.25,698.25,400.0,689.134,689.134,688.306,688.306,400.0
2023-09-27 15:00:00,698.06,699.16,697.82,699.16,700.0,688.1187,689.203,687.8821,689.203,700.0
2023-09-27 15:05:00,699.22,700.27,698.89,700.26,578.0,689.2622,690.2972,688.9369,690.2874,578.0
2023-09-27 15:10:00,700.89,700.89,699.77,700.22,500.0,690.9084,690.9084,689.8043,690.2479,500.0
2023-09-27 15:15:00,699.64,699.65,699.07,699.07,300.0,689.6762,689.686,689.1143,689.1143,300.0
2023-09-27 15:20:00,699.51,700.62,699.51,700.38,1617.0,689.548,690.6422,689.548,690.4056,1617.0
2023-09-27 15:25:00,700.21,700.62,700.21,700.27,900.0,690.2381,690.6422,690.2381,690.2972,900.0
2023-09-27 15:30:00,700.33,700.97,699.82,700.97,2797.0,690.3564,690.9872,689.8536,690.9872,2797.0
2023-09-27 15:35:00,700.66,700.66,699.73,700.3,1224.0,690.6817,690.6817,689.7649,690.3268,1224.0
2023-09-27 15:40:00,700.19,700.19,698.44,699.41,2504.0,690.2184,690.2184,688.4933,689.4495,2504.0
2023-09-27 15:45:00,699.04,699.27,698.79,698.93,408.0,689.0847,689.3115,688.8383,688.9763,408.0
2023-09-27 15:50:00,699.34,700.78,698.91,700.57,2735.0,689.3805,690.7999,688.9566,690.5929,2735.0
2023-09-27 15:55:00,700.15,700.58,698.96,700.32,9932.0,690.1789,690.6028,689.0059,690.3465,9932.0
2023-09-28 09:30:00,702.15,705.63,702.15,705.63,1634.0,692.1504,695.5809,692.1504,695.5809,1634.0
2023-09-28 09:35:00,707.19,707.19,707.19,707.19,100.0,697.1187,697.1187,697.1187,697.1187,100.0
2023-09-28 09:40:00,704.21,704.21,699.55,699.62,700.0,694.1811,694.1811,689.5875,689.6565,700.0
2023-09-28 09:45:00,701.58,701.85,700.34,700.56,700.0,691.5886,691.8547,690.3662,690.5831,700.0
2023-09-28 09:50:00,701.43,702.52,701.42,702.52,600.0,691.4407,692.5152,691.4308,692.5152,600.0
2023-09-28 09:55:00,701.91,703.7,701.91,703.58,1502.0,691.9139,693.6784,691.9139,693.5601,1502.0
2023-09-28 10:00:00,703.25,703.41,700.77,700.89,1000.0,693.2348,693.3925,690.7901,690.9084,1000.0
2023-09-28 10:05:00,700.45,700.45,700.27,700.27,340.0,690.4746,690.4746,690.2972,690.2972,340.0
2023-09-28 10:10:00,700.43,700.74,700.42,700.74,200.0,690.4549,690.7605,690.4451,690.7605,200.0
2023-09-28 10:15:00,701.39,702.1,701.39,701.89,500.0,691.4013,692.1012,691.4013,691.8941,500.0
2023-09-28 10:20:00,701.35,701.35,701.35,701.35,100.0,691.3618,691.3618,691.3618,691.3618,100.0
2023-09-28 10:25:00,701.11,701.79,699.7,701.23,1700.0,691.1252,691.7956,689.7353,691.2435,1700.0
2023-09-28 10:30:00,700.4,700.81,699.9,700.81,700.0,690.4254,690.8295,689.9325,690.8295,700.0
2023-09-28 10:35:00,700.43,700.43,700.28,700.28,300.0,690.4549,690.4549,690.3071,690.3071,300.0
2023-09-28 10:40:00,699.08,699.33,699.08,699.33,300.0,689.1242,689.3706,689.1242,689.3706,300.0
2023-09-28 10:45:00,699.46,699.46,698.99,699.0,600.0,689.4987,689.4987,689.0354,689.0453,600.0
2023-09-28 10:50:00,698.61,699.55,698.57,699.55,600.0,688.6609,689.5875,688.6214,689.5875,600.0
2023-09-28 10:55:00,699.75,700.29,699.54,700.29,701.0,689.7846,690.3169,689.5776,690.3169,701.0
2023-09-28 11:00:00,700.76,701.08,699.32,700.82,4445.0,690.7802,691.0957,689.3607,690.8394,4445.0
2023-09-28 11:05:00,701.87,701.87,701.33,701.34,200.0,691.8744,691.8744,691.3421,691.352,200.0
2023-09-28 11:10:00,703.05,703.05,701.98,702.98,825.0,693.0376,693.0376,691.9829,692.9686,825.0
2023-09-28 11:15:00,703.05,703.27,703.05,703.27,200.0,693.0376,693.2545,693.0376,693.2545,200.0
2023-09-28 11:20:00,702.73,704.8,702.73,704.8,400.0,692.7222,694.7627,692.7222,694.7627,400.0
2023-09-28 11:25:00,704.32,705.84,704.31,705.84,400.0,694.2895,695.7879,694.2797,695.7879,400.0
2023-09-28 11:30:00,705.91,705.91,705.91,705.91,100.0,695.8569,695.8569,695.8569,695.8569,100.0
2023-09-28 11:35:00,706.16,706.42,704.96,704.97,600.0,696.1033,696.3596,694.9204,694.9303,600.0
2023-09-28 11:40:00,704.63,705.13,704.63,705.13,400.0,694.5951,695.088,694.5951,695.088,400.0
2023-09-28 11:45:00,705.13,705.13,705.13,705.13,0.0,695.088,695.088,695.088,695.088,0.0
2023-09-28 11:50:00,705.13,705.13,705.13,705.13,0.0,695.088,695.088,695.088,695.088,0.0
2023-09-28 11:55:00,704.3,704.3,704.3,704.3,100.0,694.2698,694.2698,694.2698,694.2698,100.0
2023-09-28 12:00:00,705.7,705.7,704.65,704.66,829.0,695.6499,695.6499,694.6148,694.6247,829.0
2023-09-28 12:05:00,705.2,705.2,705.0,705.0,200.0,695.157,695.157,694.9599,694.9599,200.0
2023-09-28 12:10:00,704.61,704.61,704.61,704.61,100.0,694.5754,694.5754,694.5754,694.5754,100.0
2023-09-28 12:15:00,703.94,703.94,703.94,703.94,100.0,693.9149,693.9149,693.9149,693.9149,100.0
2023-09-28 12:20:00,703.19,703.23,703.19,703.22,731.0,693.1756,693.2151,693.1756,693.2052,731.0
2023-09-28 12:25:00,703.65,704.84,703.61,704.63,2568.0,693.6291,694.8021,693.5896,694.5951,2568.0
2023-09-28 12:30:00,704.86,705.0,704.21,704.21,1200.0,694.8218,694.9599,694.1811,694.1811,1200.0
2023-09-28 12:35:00,704.23,705.28,704.2,704.6,2200.0,694.2008,695.2359,694.1712,694.5655,2200.0
2023-09-28 12:40:00,704.54,705.51,704.53,705.45,885.0,694.5064,695.4626,694.4965,695.4034,885.0
2023-09-28 12:45:00,704.72,704.72,704.31,704.31,200.0,694.6838,694.6838,694.2797,694.2797,200.0
2023-09-28 12:50:00,703.42,703.42,703.42,703.42,100.0,693.4024,693.4024,693.4024,693.4024,100.0
2023-09-28 12:55:00,702.49,704.35,702.41,704.35,1402.0,692.4856,694.3191,692.4067,694.3191,1402.0
2023-09-28 13:00:00,704.4,704.4,703.69,703.69,750.0,694.3684,694.3684,693.6685,693.6685,750.0
2023-09-28 13:05:00,703.69,703.69,703.69,703.69,0.0,693.6685,693.6685,693.6685,693.6685,0.0
2023-09-28 13:10:00,702.8,703.52,702.8,703.51,200.0,692.7912,693.5009,692.7912,693.4911,200.0
2023-09-28 13:15:00,704.1,704.11,703.85,703.85,400.0,694.0727,694.0825,693.8262,693.8262,400.0
2023-09-28 13:20:00,703.85,703.85,703.85,703.85,0.0,693.8262,693.8262,693.8262,693.8262,0.0
2023-09-28 13:25:00,703.97,703.97,703.24,703.25,800.0,693.9445,693.9445,693.2249,693.2348,800.0
2023-09-28 13:30:00,702.53,702.53,701.23,702.03,702.0,692.525,692.525,691.2435,692.0321,702.0
2023-09-28 13:35:00,702.08,702.31,701.68,701.68,1100.0,692.0814,692.3082,691.6871,691.6871,1100.0
2023-09-28 13:40:00,701.68,701.68,701.68,701.68,0.0,691.6871,691.6871,691.6871,691.6871,0.0
2023-09-28 13:45:00,701.05,701.84,700.34,700.67,1799.0,691.0661,691.8449,690.3662,690.6915,1799.0
2023-09-28 13:50:00,700.69,700.7,699.72,700.26,1100.0,690.7112,690.7211,689.755,690.2874,1100.0
2023-09-28 13:55:00,699.91,700.71,699.17,700.71,449.0,689.9423,690.7309,689.2129,690.7309,449.0
2023-09-28 14:00:00,700.13,701.22,700.13,700.55,400.0,690.1592,691.2337,690.1592,690.5732,400.0
2023-09-28 14:05:00,701.21,701.92,700.71,700.71,908.0,691.2238,691.9237,690.7309,690.7309,908.0
2023-09-28 14:10:00,700.71,700.71,700.05,700.26,713.0,690.7309,690.7309,690.0803,690.2874,713.0
2023-09-28 14:15:00,700.82,700.82,700.81,700.81,233.0,690.8394,690.8394,690.8295,690.8295,233.0
2023-09-28 14:20:00,700.98,701.83,700.98,701.73,800.0,690.9971,691.835,690.9971,691.7364,800.0
2023-09-28 14:25:00,701.74,701.74,701.73,701.73,220.0,691.7463,691.7463,691.7364,691.7364,220.0
2023-09-28 14:30:00,701.54,701.54,700.69,700.69,300.0,691.5491,691.5491,690.7112,690.7112,300.0
2023-09-28 14:35:00,700.68,700.68,700.5,700.5,200.0,690.7014,690.7014,690.5239,690.5239,200.0
2023-09-28 14:40:00,700.5,702.35,700.49,701.82,819.0,690.5239,692.3476,690.5141,691.8251,819.0
2023-09-28 14:45:00,701.67,701.8,700.04,700.04,500.0,691.6773,691.8054,690.0705,690.0705,500.0
2023-09-28 14:50:00,700.09,700.51,699.87,699.97,2000.0,690.1198,690.5338,689.9029,690.0015,2000.0
2023-09-28 14:55:00,700.03,700.03,698.57,699.52,7821.0,690.0606,690.0606,688.6214,689.5579,7821.0
2023-09-28 15:00:00,699.64,700.06,699.53,700.0,2826.0,689.6762,690.0902,689.5678,690.0311,2826.0
2023-09-28 15:05:00,699.79,701.29,699.56,700.87,1400.0,689.824,691.3027,689.5973,690.8887,1400.0
2023-09-28 15:10:00,701.29,701.85,700.96,701.3,2402.0,691.3027,691.8547,690.9774,691.3125,2402.0
2023-09-28 15:15:00,701.57,702.36,701.57,702.29,600.0,691.5787,692.3574,691.5787,692.2884,600.0
2023-09-28 15:20:00,702.26,702.51,702.26,702.51,500.0,692.2589,692.5053,692.2589,692.5053,500.0
2023-09-28 15:25:00,702.35,702.35,701.88,702.01,2307.0,692.3476,692.3476,691.8843,692.0124,2307.0
2023-09-28 15:30:00,701.75,701.88,700.21,700.25,3100.0,691.7561,691.8843,690.2381,690.2775,3100.0
2023-09-28 15:35:00,700.21,700.21,698.1,698.5,2500.0,690.2381,690.2381,688.1581,688.5524,2500.0
2023-09-28 15:40:00,698.52,699.25,698.42,698.92,19128.0,688.5721,689.2917,688.4736,688.9664,19128.0
2023-09-28 15:45:00,699.14,699.39,698.91,698.91,1249.0,689.1833,689.4297,688.9566,688.9566,1249.0
2023-09-28 15:50:00,698.47,699.13,697.64,698.23,5848.0,688.5228,689.1734,687.7047,688.2863,5848.0
2023-09-28 15:55:00,698.08,698.99,697.37,698.84,12376.0,688.1384,689.0354,687.4385,688.8876,12376.0
2023-09-29 09:30:00,701.38,703.68,701.38,702.28,2138.0,691.3914,693.6586,691.3914,692.2786,2138.0
2023-09-29 09:35:00,700.34,700.34,699.99,699.99,400.0,690.3662,690.3662,690.0212,690.0212,400.0
2023-09-29 09:40:00,700.0,700.0,700.0,700.0,121.0,690.0311,690.0311,690.0311,690.0311,121.0
2023-09-29 09:45:00,697.89,697.89,694.14,694.14,1100.0,687.9511,687.9511,684.2545,684.2545,1100.0
2023-09-29 09:50:00,696.32,697.1,696.06,697.09,800.0,686.4035,687.1724,686.1472,687.1625,800.0
2023-09-29 09:55:00,697.81,699.23,697.81,698.69,1105.0,687.8722,689.272,687.8722,688.7397,1105.0
2023-09-29 10:00:00,698.69,698.69,698.69,698.69,200.0,688.7397,688.7397,688.7397,688.7397,200.0
2023-09-29 10:05:00,698.66,698.66,695.68,695.68,419.0,688.7101,688.7101,685.7726,685.7726,419.0
2023-09-29 10:10:00,695.59,695.59,695.13,695.13,200.0,685.6839,685.6839,685.2304,685.2304,200.0
2023-09-29 10:15:00,694.56,694.56,693.34,693.34,200.0,684.6685,684.6685,683.4659,683.4659,200.0
2023-09-29 10:20:00,694.59,694.59,693.66,693.68,662.0,684.6981,684.6981,683.7813,683.8011,662.0
2023-09-29 10:25:00,693.02,694.66,693.02,694.66,1918.0,683.1505,684.7671,683.1505,684.7671,1918.0
2023-09-29 10:30:00,695.35,695.92,694.64,694.64,723.0,685.4473,686.0092,684.7474,684.7474,723.0
2023-09-29 10:35:00,695.25,696.46,695.22,696.46,1800.0,685.3487,686.5415,685.3191,686.5415,1800.0
2023-09-29 10:40:00,696.46,696.46,696.46,696.46,0.0,686.5415,686.5415,686.5415,686.5415,0.0
2023-09-29 10:45:00,696.46,696.46,696.46,696.46,0.0,686.5415,686.5415,686.5415,686.5415,0.0
2023-09-29 10:50:00,698.78,698.78,697.76,698.28,1409.0,688.8284,688.8284,687.823,688.3356,1409.0
2023-09-29 10:55:00,697.75,698.0,697.73,697.87,1000.0,687.8131,688.0595,687.7934,687.9314,1000.0
2023-09-29 11:00:00,698.12,698.12,696.89,696.89,1137.0,688.1778,688.1778,686.9653,686.9653,1137.0
2023-09-29 11:05:00,696.5,696.5,696.49,696.5,200.0,686.5809,686.5809,686.571,686.5809,200.0
2023-09-29 11:10:00,697.3,698.01,697.23,697.26,1442.0,687.3695,688.0694,687.3005,687.3301,1442.0
2023-09-29 11:15:00,697.26,697.63,696.93,697.63,2446.0,687.3301,687.6948,687.0048,687.6948,2446.0
2023-09-29 11:20:00,698.28,700.0,698.28,700.0,300.0,688.3356,690.0311,688.3356,690.0311,300.0
2023-09-29 11:25:00,699.39,699.4,699.0,699.0,200.0,689.4297,689.4396,689.0453,689.0453,200.0
2023-09-29 11:30:00,699.0,699.0,699.0,699.0,0.0,689.0453,689.0453,689.0453,689.0453,0.0
2023-09-29 11:35:00,696.75,696.93,696.43,696.93,818.0,686.8273,687.0048,686.5119,687.0048,818.0
2023-09-29 11:40:00,696.93,696.93,696.93,696.93,0.0,687.0048,687.0048,687.0048,687.0048,0.0
2023-09-29 11:45:00,697.81,697.81,697.73,697.73,200.0,687.8722,687.8722,687.7934,687.7934,200.0
2023-09-29 11:50:00,697.55,697.55,696.44,697.26,700.0,687.6159,687.6159,686.5218,687.3301,700.0
2023-09-29 11:55:00,697.46,697.46,697.46,697.46,200.0,687.5272,687.5272,687.5272,687.5272,200.0
2023-09-29 12:00:00,697.46,697.46,697.46,697.46,0.0,687.5272,687.5272,687.5272,687.5272,0.0
2023-09-29 12:05:00,695.84,695.84,695.83,695.84,200.0,685.9303,685.9303,685.9204,685.9303,200.0
2023-09-29 12:10:00,695.96,695.96,695.96,695.96,100.0,686.0486,686.0486,686.0486,686.0486,100.0
2023-09-29 12:15:00,695.4,695.4,695.18,695.18,300.0,685.4966,685.4966,685.2797,685.2797,300.0
2023-09-29 12:20:00,695.18,695.18,695.18,695.18,0.0,685.2797,685.2797,685.2797,685.2797,0.0
2023-09-29 12:25:00,696.18,696.2,696.06,696.2,400.0,686.2655,686.2852,686.1472,686.2852,400.0
2023-09-29 12:30:00,695.95,695.95,695.95,695.95,100.0,686.0387,686.0387,686.0387,686.0387,100.0
2023-09-29 12:35:00,695.96,695.96,695.96,695.96,100.0,686.0486,686.0486,686.0486,686.0486,100.0
2023-09-29 12:40:00,695.69,695.69,695.16,695.16,300.0,685.7824,685.7824,685.26,685.26,300.0
2023-09-29 12:45:00,695.0,695.0,693.94,693.95,300.0,685.1023,685.1023,684.0574,684.0672,300.0
2023-09-29 12:50:00,692.66,693.35,692.13,692.17,1000.0,682.7956,683.4758,682.2731,682.3126,1000.0
2023-09-29 12:55:00,692.46,692.46,692.46,692.46,300.0,682.5984,682.5984,682.5984,682.5984,300.0
2023-09-29 13:00:00,692.46,692.46,691.27,691.28,302.0,682.5984,682.5984,681.4254,681.4352,302.0
2023-09-29 13:05:00,690.52,690.52,690.46,690.46,363.0,680.6861,680.6861,680.6269,680.6269,363.0
2023-09-29 13:10:00,690.29,690.32,690.29,690.32,271.0,680.4593,680.4889,680.4593,680.4889,271.0
2023-09-29 13:15:00,689.76,689.76,689.66,689.66,200.0,679.9369,679.9369,679.8383,679.8383,200.0
2023-09-29 13:20:00,690.33,690.33,689.65,689.65,400.0,680.4988,680.4988,679.8285,679.8285,400.0
2023-09-29 13:25:00,689.68,691.05,689.68,691.05,1297.0,679.858,681.2085,679.858,681.2085,1297.0
2023-09-29 13:30:00,690.97,690.97,689.67,689.67,200.0,681.1297,681.1297,679.8482,679.8482,200.0
2023-09-29 13:35:00,690.36,690.8,690.08,690.66,1000.0,680.5283,680.9621,680.2523,680.8241,1000.0
2023-09-29 13:40:00,690.62,691.95,690.62,691.95,1000.0,680.7846,682.0957,680.7846,682.0957,1000.0
2023-09-29 13:45:00,692.0,693.01,691.9,691.91,1100.0,682.145,683.1406,682.0464,682.0563,1100.0
2023-09-29 13:50:00,692.0,693.57,691.73,693.57,3000.0,682.145,683.6926,681.8788,683.6926,3000.0
2023-09-29 13:55:00,693.17,693.55,692.0,692.0,400.0,683.2983,683.6729,682.145,682.145,400.0
2023-09-29 14:00:00,692.0,693.06,691.94,693.06,914.0,682.145,683.1899,682.0858,683.1899,914.0
2023-09-29 14:05:00,693.02,693.03,693.02,693.02,100.0,683.1505,683.1603,683.1505,683.1505,100.0
2023-09-29 14:10:00,693.19,693.19,693.19,693.19,100.0,683.318,683.318,683.318,683.318,100.0
2023-09-29 14:15:00,693.29,693.81,693.27,693.81,865.0,683.4166,683.9292,683.3969,683.9292,865.0
2023-09-29 14:20:00,693.49,693.49,693.19,693.19,339.0,683.6138,683.6138,683.318,683.318,339.0
2023-09-29 14:25:00,693.48,693.52,692.17,692.26,713.0,683.6039,683.6433,682.3126,682.4013,713.0
2023-09-29 14:30:00,691.61,692.1,691.52,692.1,707.0,681.7605,682.2436,681.6718,682.2436,707.0
2023-09-29 14:35:00,692.27,692.27,692.27,692.27,100.0,682.4111,682.4111,682.4111,682.4111,100.0
2023-09-29 14:40:00,692.77,694.03,692.65,693.89,900.0,682.904,684.1461,682.7857,684.0081,900.0
2023-09-29 14:45:00,693.15,693.15,693.15,693.15,118.0,683.2786,683.2786,683.2786,683.2786,118.0
2023-09-29 14:50:00,692.8,693.03,692.71,693.03,600.0,682.9336,683.1603,682.8449,683.1603,600.0
2023-09-29 14:55:00,693.36,694.49,693.36,694.23,601.0,683.4856,684.5995,683.4856,684.3432,601.0
2023-09-29 15:00:00,694.0,694.0,693.21,693.21,500.0,684.1165,684.1165,683.3378,683.3378,500.0
2023-09-29 15:05:00,693.55,693.87,693.55,693.87,204.0,683.6729,683.9884,683.6729,683.9884,204.0
2023-09-29 15:10:00,693.87,693.87,693.87,693.87,110.0,683.9884,683.9884,683.9884,683.9884,110.0
2023-09-29 15:15:00,693.87,693.87,693.87,693.87,0.0,683.9884,683.9884,683.9884,683.9884,0.0
2023-09-29 15:20:00,693.03,693.76,693.03,693.53,811.0,683.1603,683.8799,683.1603,683.6532,811.0
2023-09-29 15:25:00,693.51,693.75,692.98,693.75,1111.0,683.6335,683.8701,683.111,683.8701,1111.0
2023-09-29 15:30:00,693.38,693.38,692.9,692.9,300.0,683.5053,683.5053,683.0322,683.0322,300.0
2023-09-29 15:35:00,692.0,693.01,691.98,692.85,1245.0,682.145,683.1406,682.1253,682.9829,1245.0
2023-09-29 15:40:00,692.6,692.6,691.93,692.24,1194.0,682.7364,682.7364,682.076,682.3816,1194.0
2023-09-29 15:45:00,692.16,692.87,692.16,692.73,1636.0,682.3027,683.0026,682.3027,682.8646,1636.0
2023-09-29 15:50:00,692.98,693.77,692.12,692.58,6193.0,683.111,683.8898,682.2633,682.7167,6193.0
2023-09-29 15:55:00,692.34,692.92,691.7,692.21,13521.0,682.4801,683.0519,681.8493,682.352,13521.0
2023-10-02 09:30:00,693.15,693.15,693.15,693.15,1698.0,683.2786,683.2786,683.2786,683.2786,1698.0
2023-10-02 09:35:00,694.08,694.14,694.08,694.14,429.0,684.1954,684.2545,684.1954,684.2545,429.0
2023-10-02 09:40:00,694.22,696.83,694.13,696.83,4065.0,684.3334,686.9062,684.2447,686.9062,4065.0
2023-10-02 09:45:00,694.71,694.71,694.71,694.71,100.0,684.8164,684.8164,684.8164,684.8164,100.0
2023-10-02 09:50:00,693.59,693.59,693.58,693.59,100.0,683.7123,683.7123,683.7025,683.7123,100.0
2023-10-02 09:55:00,694.31,694.31,694.17,694.17,200.0,684.4221,684.4221,684.2841,684.2841,200.0
2023-10-02 10:00:00,693.76,695.31,693.76,694.93,500.0,683.8799,685.4078,683.8799,685.0333,500.0
2023-10-02 10:05:00,695.46,695.46,694.99,694.99,200.0,685.5557,685.5557,685.0924,685.0924,200.0
2023-10-02 10:10:00,694.41,695.76,694.41,695.13,888.0,684.5207,685.8514,684.5207,685.2304,888.0
2023-10-02 10:15:00,695.13,697.02,694.64,696.77,2195.0,685.2304,687.0935,684.7474,686.8471,2195.0
2023-10-02 10:20:00,696.94,698.64,696.94,698.5,1004.0,687.0146,688.6904,687.0146,688.5524,1004.0
2023-10-02 10:25:00,698.63,699.21,697.01,697.01,2287.0,688.6806,689.2523,687.0836,687.0836,2287.0
2023-10-02 10:30:00,696.86,696.87,695.22,695.22,500.0,686.9358,686.9456,685.3191,685.3191,500.0
2023-10-02 10:35:00,696.27,696.8,695.23,695.31,582.0,686.3542,686.8766,685.329,685.4078,582.0
2023-10-02 10:40:00,695.7,697.36,695.23,697.36,802.0,685.7923,687.4287,685.329,687.4287,802.0
2023-10-02 10:45:00,696.54,696.55,694.92,694.93,400.0,686.6203,686.6302,685.0234,685.0333,400.0
2023-10-02 10:50:00,694.49,694.49,694.48,694.49,100.0,684.5995,684.5995,684.5897,684.5995,100.0
2023-10-02 10:55:00,694.43,695.44,693.74,695.44,600.0,684.5404,685.536,683.8602,685.536,600.0
2023-10-02 11:00:00,696.97,697.55,696.97,697.55,300.0,687.0442,687.6159,687.0442,687.6159,300.0
2023-10-02 11:05:00,696.37,696.45,696.26,696.26,500.0,686.4528,686.5316,686.3443,686.3443,500.0
2023-10-02 11:10:00,696.02,696.95,696.02,696.95,217.0,686.1077,687.0245,686.1077,687.0245,217.0
2023-10-02 11:15:00,697.1,698.32,697.1,698.32,2319.0,687.1724,688.375,687.1724,688.375,2319.0
2023-10-02 11:20:00,698.49,699.51,698.49,699.28,1061.0,688.5426,689.548,688.5426,689.3213,1061.0
2023-10-02 11:25:00,699.37,700.13,699.15,700.13,1660.0,689.41,690.1592,689.1932,690.1592,1660.0
2023-10-02 11:30:00,700.14,700.37,699.54,700.21,1200.0,690.1691,690.3958,689.5776,690.2381,1200.0
2023-10-02 11:35:00,700.28,700.76,699.98,700.75,2135.0,690.3071,690.7802,690.0113,690.7704,2135.0
2023-10-02 11:40:00,700.72,701.21,699.05,699.05,6690.0,690.7408,691.2238,689.0946,689.0946,6690.0
2023-10-02 11:45:00,698.72,698.82,698.72,698.82,500.0,688.7693,688.8679,688.7693,688.8679,500.0
2023-10-02 11:50:00,698.82,699.15,698.21,698.21,1300.0,688.8679,689.1932,688.2665,688.2665,1300.0
2023-10-02 11:55:00,698.63,699.75,698.63,699.61,1340.0,688.6806,689.7846,688.6806,689.6466,1340.0
2023-10-02 12:00:00,699.95,700.09,698.81,698.81,1200.0,689.9818,690.1198,688.858,688.858,1200.0
2023-10-02 12:05:00,698.75,698.75,698.13,698.13,800.0,688.7989,688.7989,688.1877,688.1877,800.0
2023-10-02 12:10:00,697.83,697.94,697.83,697.94,300.0,687.892,688.0004,687.892,688.0004,300.0
2023-10-02 12:15:00,697.95,697.95,696.32,696.32,1639.0,688.0103,688.0103,686.4035,686.4035,1639.0
2023-10-02 12:20:00,696.4,697.13,696.39,697.13,500.0,686.4823,687.2019,686.4725,687.2019,500.0
2023-10-02 12:25:00,697.21,697.89,697.2,697.36,1118.0,687.2808,687.9511,687.2709,687.4287,1118.0
2023-10-02 12:30:00,697.65,697.65,697.05,697.05,300.0,687.7145,687.7145,687.1231,687.1231,300.0
2023-10-02 12:35:00,696.91,696.91,695.82,695.82,600.0,686.9851,686.9851,685.9106,685.9106,600.0
2023-10-02 12:40:00,695.5,695.5,694.86,695.05,1022.0,685.5951,685.5951,684.9643,685.1516,1022.0
2023-10-02 12:45:00,693.63,693.63,693.63,693.63,178.0,683.7518,683.7518,683.7518,683.7518,178.0
2023-10-02 12:50:00,693.48,693.92,693.48,693.92,200.0,683.6039,684.0376,683.6039,684.0376,200.0
2023-10-02 12:55:00,693.83,694.37,693.5,694.18,2722.0,683.9489,684.4812,683.6236,684.2939,2722.0
2023-10-02 13:00:00,694.53,694.93,694.08,694.09,800.0,684.639,685.0333,684.1954,684.2052,800.0
2023-10-02 13:05:00,693.27,693.63,692.21,693.03,1200.0,683.3969,683.7518,682.352,683.1603,1200.0
2023-10-02 13:10:00,694.1,694.41,694.1,694.41,210.0,684.2151,684.5207,684.2151,684.5207,210.0
2023-10-02 13:15:00,693.77,694.77,693.77,694.51,1364.0,683.8898,684.8755,683.8898,684.6192,1364.0
2023-10-02 13:20:00,694.51,694.51,694.51,694.51,0.0,684.6192,684.6192,684.6192,684.6192,0.0
2023-10-02 13:25:00,694.99,696.42,694.99,695.91,3245.0,685.0924,686.502,685.0924,685.9993,3245.0
2023-10-02 13:30:00,696.92,697.73,696.92,697.39,3820.0,686.9949,687.7934,686.9949,687.4582,3820.0
2023-10-02 13:35:00,697.0,697.0,696.69,696.69,536.0,687.0738,687.0738,686.7682,686.7682,536.0
2023-10-02 13:40:00,697.38,697.38,697.38,697.38,100.0,687.4484,687.4484,687.4484,687.4484,100.0
2023-10-02 13:45:00,696.58,696.58,696.58,696.58,100.0,686.6598,686.6598,686.6598,686.6598,100.0
2023-10-02 13:50:00,696.58,697.28,696.57,696.95,1472.0,686.6598,687.3498,686.6499,687.0245,1472.0
2023-10-02 13:55:00,696.74,696.74,696.14,696.14,500.0,686.8175,686.8175,686.226,686.226,500.0
2023-10-02 14:00:00,695.83,695.98,695.82,695.93,500.0,685.9204,686.0683,685.9106,686.019,500.0
2023-10-02 14:05:00,696.47,697.01,696.47,696.88,1903.0,686.5513,687.0836,686.5513,686.9555,1903.0
2023-10-02 14:10:00,697.16,698.02,697.16,698.02,800.0,687.2315,688.0793,687.2315,688.0793,800.0
2023-10-02 14:15:00,697.58,697.58,696.74,696.74,512.0,687.6455,687.6455,686.8175,686.8175,512.0
2023-10-02 14:20:00,696.94,696.94,695.99,696.75,800.0,687.0146,687.0146,686.0782,686.8273,800.0
2023-10-02 14:25:00,696.75,696.75,696.74,696.74,400.0,686.8273,686.8273,686.8175,686.8175,400.0
2023-10-02 14:30:00,696.68,697.16,696.68,697.16,300.0,686.7583,687.2315,686.7583,687.2315,300.0
2023-10-02 14:35:00,697.09,697.09,695.94,695.95,2207.0,687.1625,687.1625,686.0289,686.0387,2207.0
2023-10-02 14:40:00,696.47,696.62,696.47,696.62,589.0,686.5513,686.6992,686.5513,686.6992,589.0
2023-10-02 14:45:00,696.07,696.73,696.07,696.69,2575.0,686.157,686.8076,686.157,686.7682,2575.0
2023-10-02 14:50:00,696.21,696.21,696.21,696.21,100.0,686.295,686.295,686.295,686.295,100.0
2023-10-02 14:55:00,695.96,696.48,695.92,696.43,1558.0,686.0486,686.5612,686.0092,686.5119,1558.0
2023-10-02 15:00:00,696.15,696.15,694.89,694.89,1100.0,686.2359,686.2359,684.9938,684.9938,1100.0
2023-10-02 15:05:00,693.8,694.26,693.04,693.27,3808.0,683.9194,684.3728,683.1702,683.3969,3808.0
2023-10-02 15:10:00,693.31,694.88,693.31,694.44,1502.0,683.4363,684.984,683.4363,684.5502,1502.0
2023-10-02 15:15:00,693.81,694.96,693.73,694.96,506.0,683.9292,685.0628,683.8504,685.0628,506.0
2023-10-02 15:20:00,694.29,695.01,694.29,694.74,700.0,684.4024,685.1121,684.4024,684.846,700.0
2023-10-02 15:25:00,694.83,694.83,693.74,693.89,1256.0,684.9347,684.9347,683.8602,684.0081,1256.0
2023-10-02 15:30:00,693.9,694.99,693.85,694.99,1513.0,684.0179,685.0924,683.9686,685.0924,1513.0
2023-10-02 15:35:00,694.35,694.56,694.07,694.56,820.0,684.4615,684.6685,684.1855,684.6685,820.0
2023-10-02 15:40:00,694.5,695.3,694.5,695.3,2221.0,684.6094,685.398,684.6094,685.398,2221.0
2023-10-02 15:45:00,695.29,695.51,694.2,694.26,3444.0,685.3881,685.605,684.3137,684.3728,3444.0
2023-10-02 15:50:00,693.77,695.08,693.69,694.31,4010.0,683.8898,685.1811,683.8109,684.4221,4010.0
2023-10-02 15:55:00,694.67,694.88,694.14,694.37,13059.0,684.777,684.984,684.2545,684.4812,13059.0
2023-10-03 09:30:00,695.0,699.93,694.6,699.93,3993.0,685.1023,689.9621,684.708,689.9621,3993.0
2023-10-03 09:35:00,698.62,700.19,698.61,699.42,700.0,688.6707,690.2184,688.6609,689.4593,700.0
2023-10-03 09:40:00,699.42,701.32,698.65,698.99,4017.0,689.4593,691.3323,688.7003,689.0354,4017.0
2023-10-03 09:45:00,699.07,700.85,697.47,699.56,5555.0,689.1143,690.869,687.5371,689.5973,5555.0
2023-10-03 09:50:00,700.42,700.94,700.23,700.23,1001.0,690.4451,690.9577,690.2578,690.2578,1001.0
2023-10-03 09:55:00,700.37,701.65,700.37,701.32,1215.0,690.3958,691.6576,690.3958,691.3323,1215.0
2023-10-03 10:00:00,699.85,701.0,699.4,699.45,4020.0,689.8832,691.0168,689.4396,689.4889,4020.0
2023-10-03 10:05:00,699.45,699.45,697.01,697.02,1858.0,689.4889,689.4889,687.0836,687.0935,1858.0
2023-10-03 10:10:00,697.88,698.05,694.4,694.41,2358.0,687.9412,688.1088,684.5108,684.5207,2358.0
2023-10-03 10:15:00,694.07,694.1,691.84,691.84,1600.0,684.1855,684.2151,681.9873,681.9873,1600.0
2023-10-03 10:20:00,692.11,692.72,690.73,691.14,1615.0,682.2534,682.8547,680.8931,681.2972,1615.0
2023-10-03 10:25:00,690.78,691.46,690.43,691.46,2792.0,680.9424,681.6127,680.5973,681.6127,2792.0
2023-10-03 10:30:00,691.26,691.26,689.74,689.74,800.0,681.4155,681.4155,679.9172,679.9172,800.0
2023-10-03 10:35:00,689.5,689.99,688.06,688.35,1101.0,679.6806,680.1636,678.2611,678.547,1101.0
2023-10-03 10:40:00,687.85,688.63,687.84,688.11,400.0,678.0541,678.823,678.0442,678.3104,400.0
2023-10-03 10:45:00,687.77,688.19,686.91,686.92,2601.0,677.9752,678.3892,677.1275,677.1373,2601.0
2023-10-03 10:50:00,688.01,688.29,687.33,687.33,1200.0,678.2118,678.4878,677.5415,677.5415,1200.0
2023-10-03 10:55:00,687.83,687.83,687.07,687.07,300.0,678.0344,678.0344,677.2852,677.2852,300.0
2023-10-03 11:00:00,687.05,687.7,686.89,686.95,972.0,677.2655,677.9062,677.1078,677.1669,972.0
2023-10-03 11:05:00,687.19,687.19,687.19,687.19,100.0,677.4035,677.4035,677.4035,677.4035,100.0
2023-10-03 11:10:00,687.67,687.68,686.37,686.37,1105.0,677.8767,677.8865,676.5952,676.5952,1105.0
2023-10-03 11:15:00,686.25,686.94,686.02,686.58,887.0,676.4769,677.157,676.2502,676.8022,887.0
2023-10-03 11:20:00,686.63,686.63,685.01,685.17,865.0,676.8515,676.8515,675.2545,675.4123,865.0
2023-10-03 11:25:00,685.17,685.17,684.91,684.92,1725.0,675.4123,675.4123,675.156,675.1658,1725.0
2023-10-03 11:30:00,684.92,686.31,683.8,686.02,4324.0,675.1658,676.536,674.0618,676.2502,4324.0
2023-10-03 11:35:00,686.65,687.26,685.78,686.48,1810.0,676.8712,677.4725,676.0136,676.7036,1810.0
2023-10-03 11:40:00,686.51,686.51,686.51,686.51,100.0,676.7332,676.7332,676.7332,676.7332,100.0
2023-10-03 11:45:00,686.52,687.56,686.47,687.31,3016.0,676.743,677.7682,676.6937,677.5218,3016.0
2023-10-03 11:50:00,687.57,687.57,686.62,686.62,1880.0,677.7781,677.7781,676.8416,676.8416,1880.0
2023-10-03 11:55:00,686.62,686.71,686.62,686.71,300.0,676.8416,676.9303,676.8416,676.9303,300.0
2023-10-03 12:00:00,687.9,688.7,687.9,688.38,11234.0,678.1034,678.892,678.1034,678.5765,11234.0
2023-10-03 12:05:00,688.63,688.63,687.99,688.07,814.0,678.823,678.823,678.1921,678.271,814.0
2023-10-03 12:10:00,687.74,688.25,687.52,688.18,881.0,677.9457,678.4484,677.7288,678.3794,881.0
2023-10-03 12:15:00,688.36,689.13,688.19,688.67,1000.0,678.5568,679.3159,678.3892,678.8624,1000.0
2023-10-03 12:20:00,688.63,688.99,688.61,688.99,800.0,678.823,679.1779,678.8033,679.1779,800.0
2023-10-03 12:25:00,689.01,690.85,688.78,690.85,2921.0,679.1976,681.0114,678.9708,681.0114,2921.0
2023-10-03 12:30:00,689.57,689.57,689.42,689.42,200.0,679.7496,679.7496,679.6017,679.6017,200.0
2023-10-03 12:35:00,688.78,689.97,688.78,689.72,620.0,678.9708,680.1439,678.9708,679.8975,620.0
2023-10-03 12:40:00,689.1,689.1,689.1,689.1,175.0,679.2863,679.2863,679.2863,679.2863,175.0
2023-10-03 12:45:00,689.79,689.79,689.05,689.05,200.0,679.9665,679.9665,679.237,679.237,200.0
2023-10-03 12:50:00,689.38,689.38,688.88,688.98,550.0,679.5623,679.5623,679.0694,679.168,550.0
2023-10-03 12:55:00,688.97,689.9,688.97,689.89,300.0,679.1581,680.0749,679.1581,680.065,300.0
2023-10-03 13:00:00,689.27,689.96,689.27,689.63,600.0,679.4539,680.134,679.4539,679.8087,600.0
2023-10-03 13:05:00,689.22,689.22,689.03,689.03,306.0,679.4046,679.4046,679.2173,679.2173,306.0
2023-10-03 13:10:00,688.5,688.5,688.5,688.5,300.0,678.6948,678.6948,678.6948,678.6948,300.0
2023-10-03 13:15:00,688.5,688.5,688.5,688.5,0.0,678.6948,678.6948,678.6948,678.6948,0.0
2023-10-03 13:20:00,688.5,688.72,688.5,688.5,610.0,678.6948,678.9117,678.6948,678.6948,610.0
2023-10-03 13:25:00,688.5,688.5,688.5,688.5,100.0,678.6948,678.6948,678.6948,678.6948,100.0
2023-10-03 13:30:00,688.38,688.38,687.49,687.76,1050.0,678.5765,678.5765,677.6992,677.9654,1050.0
2023-10-03 13:35:00,687.76,687.76,687.76,687.76,0.0,677.9654,677.9654,677.9654,677.9654,0.0
2023-10-03 13:40:00,687.76,687.76,687.76,687.76,0.0,677.9654,677.9654,677.9654,677.9654,0.0
2023-10-03 13:45:00,687.35,687.35,686.89,686.94,1279.0,677.5612,677.5612,677.1078,677.157,1279.0
2023-10-03 13:50:00,687.32,687.32,686.95,686.95,1000.0,677.5316,677.5316,677.1669,677.1669,1000.0
2023-10-03 13:55:00,686.95,686.95,686.71,686.72,300.0,677.1669,677.1669,676.9303,676.9402,300.0
2023-10-03 14:00:00,686.25,686.65,686.25,686.55,500.0,676.4769,676.8712,676.4769,676.7726,500.0
2023-10-03 14:05:00,685.88,685.88,685.59,685.59,200.0,676.1121,676.1121,675.8263,675.8263,200.0
2023-10-03 14:10:00,685.48,686.23,685.48,685.78,2145.0,675.7178,676.4572,675.7178,676.0136,2145.0
2023-10-03 14:15:00,685.72,685.72,685.71,685.72,100.0,675.9544,675.9544,675.9446,675.9544,100.0
2023-10-03 14:20:00,685.12,685.12,685.12,685.12,320.0,675.363,675.363,675.363,675.363,320.0
2023-10-03 14:25:00,685.72,685.83,685.71,685.78,874.0,675.9544,676.0629,675.9446,676.0136,874.0
2023-10-03 14:30:00,685.52,685.58,685.52,685.56,450.0,675.7573,675.8164,675.7573,675.7967,450.0
2023-10-03 14:35:00,685.56,685.95,685.51,685.95,1491.0,675.7967,676.1811,675.7474,676.1811,1491.0
2023-10-03 14:40:00,685.78,686.1,685.78,685.93,700.0,676.0136,676.329,676.0136,676.1614,700.0
2023-10-03 14:45:00,685.93,686.48,685.92,686.48,800.0,676.1614,676.7036,676.1516,676.7036,800.0
2023-10-03 14:50:00,686.46,686.53,685.99,686.08,1810.0,676.6839,676.7529,676.2206,676.3093,1810.0
2023-10-03 14:55:00,686.08,686.7,686.08,686.7,815.0,676.3093,676.9205,676.3093,676.9205,815.0
2023-10-03 15:00:00,685.93,685.93,685.93,685.93,200.0,676.1614,676.1614,676.1614,676.1614,200.0
2023-10-03 15:05:00,685.92,685.92,685.03,685.04,507.0,676.1516,676.1516,675.2743,675.2841,507.0
2023-10-03 15:10:00,685.25,685.25,684.93,684.95,796.0,675.4911,675.4911,675.1757,675.1954,796.0
2023-10-03 15:15:00,684.99,685.72,684.98,685.56,1807.0,675.2348,675.9544,675.225,675.7967,1807.0
2023-10-03 15:20:00,685.86,686.97,685.38,686.97,907.0,676.0924,677.1866,675.6193,677.1866,907.0
2023-10-03 15:25:00,686.97,686.97,685.4,685.57,2065.0,677.1866,677.1866,675.639,675.8066,2065.0
2023-10-03 15:30:00,685.39,685.92,684.83,685.56,3422.0,675.6291,676.1516,675.0771,675.7967,3422.0
2023-10-03 15:35:00,686.12,686.12,686.12,686.12,200.0,676.3487,676.3487,676.3487,676.3487,200.0
2023-10-03 15:40:00,686.85,687.65,686.84,687.22,2943.0,677.0683,677.8569,677.0585,677.4331,2943.0
2023-10-03 15:45:00,687.65,687.79,687.24,687.79,1400.0,677.8569,677.9949,677.4528,677.9949,1400.0
2023-10-03 15:50:00,688.21,688.83,687.84,687.84,7574.0,678.409,679.0201,678.0442,678.0442,7574.0
2023-10-03 15:55:00,688.03,688.06,686.04,687.65,23916.0,678.2315,678.2611,676.2699,677.8569,23916.0
2023-10-04 09:30:00,688.64,688.64,688.64,688.64,1526.0,678.8328,678.8328,678.8328,678.8328,1526.0
2023-10-04 09:35:00,688.64,688.64,688.64,688.64,0.0,678.8328,678.8328,678.8328,678.8328,0.0
2023-10-04 09:40:00,688.64,688.64,688.64,688.64,0.0,678.8328,678.8328,678.8328,678.8328,0.0
2023-10-04 09:45:00,688.92,688.92,688.92,688.92,100.0,679.1089,679.1089,679.1089,679.1089,100.0
2023-10-04 09:50:00,687.97,688.43,686.48,688.43,1055.0,678.1724,678.6258,676.7036,678.6258,1055.0
2023-10-04 09:55:00,689.46,689.46,689.32,689.32,200.0,679.6412,679.6412,679.5032,679.5032,200.0
2023-10-04 10:00:00,687.19,687.19,687.18,687.18,200.0,677.4035,677.4035,677.3936,677.3936,200.0
2023-10-04 10:05:00,687.29,687.29,687.29,687.29,204.0,677.5021,677.5021,677.5021,677.5021,204.0
2023-10-04 10:10:00,687.29,687.29,687.29,687.29,0.0,677.5021,677.5021,677.5021,677.5021,0.0
2023-10-04 10:15:00,686.9,688.46,686.9,687.34,600.0,677.1176,678.6554,677.1176,677.5514,600.0
2023-10-04 10:20:00,687.34,687.34,685.99,686.18,2841.0,677.5514,677.5514,676.2206,676.4079,2841.0
2023-10-04 10:25:00,685.75,685.75,685.01,685.01,1068.0,675.984,675.984,675.2545,675.2545,1068.0
2023-10-04 10:30:00,685.58,685.78,685.58,685.78,200.0,675.8164,676.0136,675.8164,676.0136,200.0
2023-10-04 10:35:00,686.71,686.71,686.54,686.55,370.0,676.9303,676.9303,676.7627,676.7726,370.0
2023-10-04 10:40:00,686.54,686.63,686.46,686.47,600.0,676.7627,676.8515,676.6839,676.6937,600.0
2023-10-04 10:45:00,686.85,686.85,686.26,686.57,600.0,677.0683,677.0683,676.4867,676.7923,600.0
2023-10-04 10:50:00,686.57,686.57,686.57,686.57,0.0,676.7923,676.7923,676.7923,676.7923,0.0
2023-10-04 10:55:00,686.37,686.37,685.82,685.86,361.0,676.5952,676.5952,676.053,676.0924,361.0
2023-10-04 11:00:00,685.76,685.76,684.92,684.93,600.0,675.9939,675.9939,675.1658,675.1757,600.0
2023-10-04 11:05:00,684.68,685.21,684.68,685.09,2987.0,674.9292,675.4517,674.9292,675.3334,2987.0
2023-10-04 11:10:00,685.04,686.92,685.04,686.81,1600.0,675.2841,677.1373,675.2841,677.0289,1600.0
2023-10-04 11:15:00,686.82,690.0,686.82,690.0,1107.0,677.0388,680.1735,677.0388,680.1735,1107.0
2023-10-04 11:20:00,689.39,689.97,688.9,689.76,912.0,679.5722,680.1439,679.0891,679.9369,912.0
2023-10-04 11:25:00,688.62,690.77,688.62,690.75,800.0,678.8131,680.9325,678.8131,680.9128,800.0
2023-10-04 11:30:00,690.73,691.6,690.02,691.59,600.0,680.8931,681.7507,680.1932,681.7408,600.0
2023-10-04 11:35:00,691.02,691.82,690.94,691.55,600.0,681.1789,681.9676,681.1001,681.7014,600.0
2023-10-04 11:40:00,691.98,692.6,691.24,692.6,3642.0,682.1253,682.7364,681.3958,682.7364,3642.0
2023-10-04 11:45:00,692.72,694.2,692.67,694.02,800.0,682.8547,684.3137,682.8054,684.1362,800.0
2023-10-04 11:50:00,694.01,694.01,693.23,693.66,647.0,684.1264,684.1264,683.3575,683.7813,647.0
2023-10-04 11:55:00,694.0,695.04,694.0,695.04,300.0,684.1165,685.1417,684.1165,685.1417,300.0
2023-10-04 12:00:00,695.1,695.1,694.34,694.9,1000.0,685.2008,685.2008,684.4517,685.0037,1000.0
2023-10-04 12:05:00,694.95,695.01,694.94,695.01,300.0,685.053,685.1121,685.0431,685.1121,300.0
2023-10-04 12:10:00,694.33,694.39,693.09,693.1,800.0,684.4418,684.501,683.2195,683.2293,800.0
2023-10-04 12:15:00,693.08,694.19,693.08,694.19,1100.0,683.2096,684.3038,683.2096,684.3038,1100.0
2023-10-04 12:20:00,694.2,694.77,693.76,693.77,1155.0,684.3137,684.8755,683.8799,683.8898,1155.0
2023-10-04 12:25:00,694.14,694.31,694.13,694.31,589.0,684.2545,684.4221,684.2447,684.4221,589.0
2023-10-04 12:30:00,694.93,695.57,694.92,695.57,505.0,685.0333,685.6641,685.0234,685.6641,505.0
2023-10-04 12:35:00,694.88,696.08,694.5,695.52,651.0,684.984,686.1669,684.6094,685.6149,651.0
2023-10-04 12:40:00,696.29,696.29,696.05,696.05,200.0,686.3739,686.3739,686.1373,686.1373,200.0
2023-10-04 12:45:00,696.37,696.85,696.37,696.85,400.0,686.4528,686.9259,686.4528,686.9259,400.0
2023-10-04 12:50:00,696.85,696.85,696.85,696.85,0.0,686.9259,686.9259,686.9259,686.9259,0.0
2023-10-04 12:55:00,696.29,696.91,696.26,696.91,700.0,686.3739,686.9851,686.3443,686.9851,700.0
2023-10-04 13:00:00,697.0,697.0,696.97,696.97,300.0,687.0738,687.0738,687.0442,687.0442,300.0
2023-10-04 13:05:00,697.22,697.83,697.22,697.81,870.0,687.2906,687.892,687.2906,687.8722,870.0
2023-10-04 13:10:00,698.09,698.39,697.51,698.39,1104.0,688.1483,688.444,687.5765,688.444,1104.0
2023-10-04 13:15:00,698.08,698.51,697.92,698.24,931.0,688.1384,688.5623,687.9807,688.2961,931.0
2023-10-04 13:20:00,698.33,698.63,696.71,696.77,1728.0,688.3848,688.6806,686.7879,686.8471,1728.0
2023-10-04 13:25:00,696.57,696.57,696.25,696.3,500.0,686.6499,686.6499,686.3345,686.3838,500.0
2023-10-04 13:30:00,696.23,696.23,696.04,696.05,400.0,686.3147,686.3147,686.1275,686.1373,400.0
2023-10-04 13:35:00,696.56,696.69,696.38,696.46,858.0,686.64,686.7682,686.4626,686.5415,858.0
2023-10-04 13:40:00,696.36,696.5,696.35,696.5,300.0,686.4429,686.5809,686.433,686.5809,300.0
2023-10-04 13:45:00,696.91,697.1,696.89,697.06,900.0,686.9851,687.1724,686.9653,687.1329,900.0
2023-10-04 13:50:00,696.71,696.71,695.62,695.95,1317.0,686.7879,686.7879,685.7134,686.0387,1317.0
2023-10-04 13:55:00,695.91,695.91,695.65,695.66,300.0,685.9993,685.9993,685.743,685.7529,300.0
2023-10-04 14:00:00,695.4,695.83,695.09,695.83,700.0,685.4966,685.9204,685.191,685.9204,700.0
2023-10-04 14:05:00,695.11,695.4,695.11,695.4,399.0,685.2107,685.4966,685.2107,685.4966,399.0
2023-10-04 14:10:00,695.81,696.53,695.81,696.53,206.0,685.9007,686.6105,685.9007,686.6105,206.0
2023-10-04 14:15:00,696.51,696.51,696.51,696.51,100.0,686.5908,686.5908,686.5908,686.5908,100.0
2023-10-04 14:20:00,695.83,695.83,694.95,694.95,610.0,685.9204,685.9204,685.053,685.053,610.0
2023-10-04 14:25:00,694.73,694.9,694.72,694.9,700.0,684.8361,685.0037,684.8263,685.0037,700.0
2023-10-04 14:30:00,694.27,694.27,694.27,694.27,100.0,684.3827,684.3827,684.3827,684.3827,100.0
2023-10-04 14:35:00,693.83,694.36,693.83,694.36,500.0,683.9489,684.4714,683.9489,684.4714,500.0
2023-10-04 14:40:00,694.58,695.49,694.58,695.49,552.0,684.6882,685.5853,684.6882,685.5853,552.0
2023-10-04 14:45:00,695.68,695.68,695.68,695.68,109.0,685.7726,685.7726,685.7726,685.7726,109.0
2023-10-04 14:50:00,695.56,695.7,695.56,695.66,400.0,685.6543,685.7923,685.6543,685.7529,400.0
2023-10-04 14:55:00,695.64,695.64,695.64,695.64,100.0,685.7331,685.7331,685.7331,685.7331,100.0
2023-10-04 15:00:00,695.99,696.03,695.92,696.03,945.0,686.0782,686.1176,686.0092,686.1176,945.0
2023-10-04 15:05:00,695.99,695.99,695.99,695.99,100.0,686.0782,686.0782,686.0782,686.0782,100.0
2023-10-04 15:10:00,696.68,697.46,696.68,696.9,800.0,686.7583,687.5272,686.7583,686.9752,800.0
2023-10-04 15:15:00,696.89,697.76,696.89,697.75,2528.0,686.9653,687.823,686.9653,687.8131,2528.0
2023-10-04 15:20:00,697.9,697.9,697.9,697.9,100.0,687.961,687.961,687.961,687.961,100.0
2023-10-04 15:25:00,698.47,698.86,697.9,698.01,1744.0,688.5228,688.9073,687.961,688.0694,1744.0
2023-10-04 15:30:00,698.41,698.5,698.35,698.5,650.0,688.4637,688.5524,688.4046,688.5524,650.0
2023-10-04 15:35:00,698.46,699.88,698.45,699.39,1395.0,688.513,689.9128,688.5031,689.4297,1395.0
2023-10-04 15:40:00,699.46,699.49,698.88,698.88,1005.0,689.4987,689.5283,688.927,688.927,1005.0
2023-10-04 15:45:00,699.03,699.2,698.51,698.51,1219.0,689.0749,689.2425,688.5623,688.5623,1219.0
2023-10-04 15:50:00,698.5,699.14,697.79,699.1,3246.0,688.5524,689.1833,687.8525,689.1439,3246.0
2023-10-04 15:55:00,698.88,699.13,698.33,698.8,7974.0,688.927,689.1734,688.3848,688.8481,7974.0
2023-10-05 09:30:00,699.97,699.97,699.97,699.97,1204.0,690.0015,690.0015,690.0015,690.0015,1204.0
2023-10-05 09:35:00,699.96,700.0,699.96,700.0,200.0,689.9916,690.0311,689.9916,690.0311,200.0
2023-10-05 09:40:00,699.61,699.61,699.61,699.61,100.0,689.6466,689.6466,689.6466,689.6466,100.0
2023-10-05 09:45:00,697.89,697.89,694.21,695.45,726.0,687.9511,687.9511,684.3235,685.5459,726.0
2023-10-05 09:50:00,695.89,696.62,695.76,695.76,400.0,685.9796,686.6992,685.8514,685.8514,400.0
2023-10-05 09:55:00,695.76,695.76,695.76,695.76,0.0,685.8514,685.8514,685.8514,685.8514,0.0
2023-10-05 10:00:00,697.14,697.14,695.29,696.89,1006.0,687.2118,687.2118,685.3881,686.9653,1006.0
2023-10-05 10:05:00,695.59,696.09,695.59,696.09,422.0,685.6839,686.1767,685.6839,686.1767,422.0
2023-10-05 10:10:00,695.64,695.64,695.64,695.64,200.0,685.7331,685.7331,685.7331,685.7331,200.0
2023-10-05 10:15:00,696.19,696.19,694.91,696.16,900.0,686.2753,686.2753,685.0135,686.2457,900.0
2023-10-05 10:20:00,696.39,697.79,696.39,697.79,1000.0,686.4725,687.8525,686.4725,687.8525,1000.0
2023-10-05 10:25:00,696.71,698.38,696.71,698.38,900.0,686.7879,688.4341,686.7879,688.4341,900.0
2023-10-05 10:30:00,697.44,697.75,697.43,697.61,600.0,687.5075,687.8131,687.4977,687.6751,600.0
2023-10-05 10:35:00,695.99,695.99,695.35,695.35,200.0,686.0782,686.0782,685.4473,685.4473,200.0
2023-10-05 10:40:00,694.83,694.83,694.83,694.83,224.0,684.9347,684.9347,684.9347,684.9347,224.0
2023-10-05 10:45:00,694.25,694.66,694.19,694.19,300.0,684.3629,684.7671,684.3038,684.3038,300.0
2023-10-05 10:50:00,693.59,693.59,693.58,693.59,100.0,683.7123,683.7123,683.7025,683.7123,100.0
2023-10-05 10:55:00,693.5,693.64,693.5,693.64,200.0,683.6236,683.7616,683.6236,683.7616,200.0
2023-10-05 11:00:00,693.53,694.25,693.02,694.2,700.0,683.6532,684.3629,683.1505,684.3137,700.0
2023-10-05 11:05:00,694.2,694.2,694.2,694.2,0.0,684.3137,684.3137,684.3137,684.3137,0.0
2023-10-05 11:10:00,694.33,694.4,694.33,694.4,200.0,684.4418,684.5108,684.4418,684.5108,200.0
2023-10-05 11:15:00,694.64,694.65,694.2,694.4,500.0,684.7474,684.7572,684.3137,684.5108,500.0
2023-10-05 11:20:00,693.4,694.4,693.4,694.4,400.0,683.5251,684.5108,683.5251,684.5108,400.0
2023-10-05 11:25:00,694.71,694.71,694.06,694.06,655.0,684.8164,684.8164,684.1757,684.1757,655.0
2023-10-05 11:30:00,694.53,694.55,694.53,694.55,200.0,684.639,684.6587,684.639,684.6587,200.0
2023-10-05 11:35:00,695.25,695.25,695.0,695.0,300.0,685.3487,685.3487,685.1023,685.1023,300.0
2023-10-05 11:40:00,695.0,695.0,695.0,695.0,0.0,685.1023,685.1023,685.1023,685.1023,0.0
2023-10-05 11:45:00,695.0,695.0,695.0,695.0,0.0,685.1023,685.1023,685.1023,685.1023,0.0
2023-10-05 11:50:00,695.35,695.42,695.35,695.41,200.0,685.4473,685.5163,685.4473,685.5064,200.0
2023-10-05 11:55:00,695.62,695.66,695.01,695.36,1100.0,685.7134,685.7529,685.1121,685.4571,1100.0
2023-10-05 12:00:00,695.01,695.01,695.01,695.01,100.0,685.1121,685.1121,685.1121,685.1121,100.0
2023-10-05 12:05:00,695.29,695.29,695.0,695.0,309.0,685.3881,685.3881,685.1023,685.1023,309.0
2023-10-05 12:10:00,695.84,695.84,695.83,695.84,200.0,685.9303,685.9303,685.9204,685.9303,200.0
2023-10-05 12:15:00,695.4,695.46,695.31,695.31,300.0,685.4966,685.5557,685.4078,685.4078,300.0
2023-10-05 12:20:00,696.03,696.2,696.03,696.2,619.0,686.1176,686.2852,686.1176,686.2852,619.0
2023-10-05 12:25:00,696.2,696.2,696.2,696.2,0.0,686.2852,686.2852,686.2852,686.2852,0.0
2023-10-05 12:30:00,697.29,697.29,697.06,697.06,231.0,687.3597,687.3597,687.1329,687.1329,231.0
2023-10-05 12:35:00,697.06,697.06,697.06,697.06,0.0,687.1329,687.1329,687.1329,687.1329,0.0
2023-10-05 12:40:00,696.69,696.69,696.69,696.69,100.0,686.7682,686.7682,686.7682,686.7682,100.0
2023-10-05 12:45:00,696.04,696.04,696.0,696.0,612.0,686.1275,686.1275,686.088,686.088,612.0
2023-10-05 12:50:00,696.37,697.6,695.89,695.97,4777.0,686.4528,687.6652,685.9796,686.0585,4777.0
2023-10-05 12:55:00,695.49,696.34,695.48,696.34,524.0,685.5853,686.4232,685.5754,686.4232,524.0
2023-10-05 13:00:00,695.44,695.44,695.44,695.44,100.0,685.536,685.536,685.536,685.536,100.0
2023-10-05 13:05:00,695.41,695.48,695.41,695.46,300.0,685.5064,685.5754,685.5064,685.5557,300.0
2023-10-05 13:10:00,695.63,695.63,695.63,695.63,100.0,685.7233,685.7233,685.7233,685.7233,100.0
2023-10-05 13:15:00,695.93,695.93,695.93,695.93,100.0,686.019,686.019,686.019,686.019,100.0
2023-10-05 13:20:00,695.93,695.93,695.93,695.93,0.0,686.019,686.019,686.019,686.019,0.0
2023-10-05 13:25:00,695.96,696.91,695.96,696.91,1132.0,686.0486,686.9851,686.0486,686.9851,1132.0
2023-10-05 13:30:00,697.45,697.45,696.31,696.31,403.0,687.5174,687.5174,686.3936,686.3936,403.0
2023-10-05 13:35:00,696.31,696.31,696.31,696.31,0.0,686.3936,686.3936,686.3936,686.3936,0.0
2023-10-05 13:40:00,696.31,696.31,696.31,696.31,0.0,686.3936,686.3936,686.3936,686.3936,0.0
2023-10-05 13:45:00,696.31,696.31,696.31,696.31,0.0,686.3936,686.3936,686.3936,686.3936,0.0
2023-10-05 13:50:00,697.8,697.82,697.78,697.78,850.0,687.8624,687.8821,687.8427,687.8427,850.0
2023-10-05 13:55:00,698.54,698.54,698.52,698.54,500.0,688.5918,688.5918,688.5721,688.5918,500.0
2023-10-05 14:00:00,698.54,698.54,698.54,698.54,0.0,688.5918,688.5918,688.5918,688.5918,0.0
2023-10-05 14:05:00,699.06,699.28,699.06,699.27,300.0,689.1044,689.3213,689.1044,689.3115,300.0
2023-10-05 14:10:00,699.29,699.63,698.78,699.39,1426.0,689.3312,689.6663,688.8284,689.4297,1426.0
2023-10-05 14:15:00,699.74,700.22,699.72,699.96,1357.0,689.7748,690.2479,689.755,689.9916,1357.0
2023-10-05 14:20:00,699.93,700.0,699.62,699.63,904.0,689.9621,690.0311,689.6565,689.6663,904.0
2023-10-05 14:25:00,699.5,699.8,699.5,699.8,1021.0,689.5382,689.8339,689.5382,689.8339,1021.0
2023-10-05 14:30:00,700.81,700.83,700.62,700.83,400.0,690.8295,690.8492,690.6422,690.8492,400.0
2023-10-05 14:35:00,701.26,701.35,700.83,701.35,1001.0,691.2731,691.3618,690.8492,691.3618,1001.0
2023-10-05 14:40:00,701.61,701.83,701.25,701.25,1900.0,691.6181,691.835,691.2633,691.2633,1900.0
2023-10-05 14:45:00,701.64,701.64,700.97,700.98,300.0,691.6477,691.6477,690.9872,690.9971,300.0
2023-10-05 14:50:00,700.99,701.11,700.59,700.6,700.0,691.007,691.1252,690.6127,690.6225,700.0
2023-10-05 14:55:00,700.91,701.34,700.59,701.34,508.0,690.9281,691.352,690.6127,691.352,508.0
2023-10-05 15:00:00,701.34,701.34,700.9,701.0,1400.0,691.352,691.352,690.9182,691.0168,1400.0
2023-10-05 15:05:00,701.0,701.0,700.87,700.87,525.0,691.0168,691.0168,690.8887,690.8887,525.0
2023-10-05 15:10:00,701.24,701.24,700.74,701.16,863.0,691.2534,691.2534,690.7605,691.1745,863.0
2023-10-05 15:15:00,700.75,701.33,700.75,701.33,400.0,690.7704,691.3421,690.7704,691.3421,400.0
2023-10-05 15:20:00,701.36,701.72,701.35,701.71,1000.0,691.3717,691.7266,691.3618,691.7167,1000.0
2023-10-05 15:25:00,702.55,702.97,702.51,702.76,1300.0,692.5447,692.9588,692.5053,692.7518,1300.0
2023-10-05 15:30:00,703.14,703.18,702.55,702.95,6532.0,693.1263,693.1658,692.5447,692.939,6532.0
2023-10-05 15:35:00,702.95,703.24,702.66,702.93,1235.0,692.939,693.2249,692.6532,692.9193,1235.0
2023-10-05 15:40:00,703.27,703.28,702.74,702.95,2650.0,693.2545,693.2643,692.732,692.939,2650.0
2023-10-05 15:45:00,702.94,705.03,702.82,705.03,4280.0,692.9292,694.9894,692.8109,694.9894,4280.0
2023-10-05 15:50:00,703.76,704.1,703.18,703.18,7759.0,693.7375,694.0727,693.1658,693.1658,7759.0
2023-10-05 15:55:00,703.15,703.42,702.28,702.33,13231.0,693.1362,693.4024,692.2786,692.3279,13231.0
2023-10-06 09:30:00,700.73,701.84,700.73,701.78,1366.0,690.7507,691.8449,690.7507,691.7857,1366.0
2023-10-06 09:35:00,701.78,701.78,701.78,701.78,0.0,691.7857,691.7857,691.7857,691.7857,0.0
2023-10-06 09:40:00,702.13,704.98,702.13,704.25,628.0,692.1307,694.9401,692.1307,694.2205,628.0
2023-10-06 09:45:00,705.71,705.9,704.83,704.83,300.0,695.6597,695.847,694.7923,694.7923,300.0
2023-10-06 09:50:00,703.23,703.23,703.11,703.11,200.0,693.2151,693.2151,693.0968,693.0968,200.0
2023-10-06 09:55:00,703.57,703.57,703.57,703.57,100.0,693.5502,693.5502,693.5502,693.5502,100.0
2023-10-06 10:00:00,704.04,704.04,701.14,701.14,1806.0,694.0135,694.0135,691.1548,691.1548,1806.0
2023-10-06 10:05:00,701.55,701.55,700.41,700.41,534.0,691.559,691.559,690.4352,690.4352,534.0
2023-10-06 10:10:00,700.63,701.74,700.63,700.82,1262.0,690.6521,691.7463,690.6521,690.8394,1262.0
2023-10-06 10:15:00,700.91,701.87,700.91,701.49,1426.0,690.9281,691.8744,690.9281,691.4998,1426.0
2023-10-06 10:20:00,701.44,703.31,701.34,703.05,2228.0,691.4506,693.2939,691.352,693.0376,2228.0
2023-10-06 10:25:00,703.27,703.97,703.14,703.97,900.0,693.2545,693.9445,693.1263,693.9445,900.0
2023-10-06 10:30:00,705.16,705.99,705.13,705.7,500.0,695.1176,695.9358,695.088,695.6499,500.0
2023-10-06 10:35:00,706.09,706.71,705.63,706.57,1600.0,696.0343,696.6455,695.5809,696.5075,1600.0
2023-10-06 10:40:00,706.83,708.29,706.68,708.29,1382.0,696.7638,698.203,696.6159,698.203,1382.0
2023-10-06 10:45:00,708.17,709.49,708.16,709.2,1982.0,698.0847,699.3859,698.0748,699.1,1982.0
2023-10-06 10:50:00,709.27,709.58,706.59,706.59,1883.0,699.169,699.4746,696.5272,696.5272,1883.0
2023-10-06 10:55:00,706.57,707.73,706.09,707.73,1008.0,696.5075,697.651,696.0343,697.651,1008.0
2023-10-06 11:00:00,707.89,707.97,707.89,707.91,856.0,697.8087,697.8876,697.8087,697.8284,856.0
2023-10-06 11:05:00,708.22,708.25,707.59,708.21,600.0,698.134,698.1636,697.513,698.1241,600.0
2023-10-06 11:10:00,708.81,709.54,708.09,709.01,1850.0,698.7156,699.4352,698.0058,698.9127,1850.0
2023-10-06 11:15:00,708.16,709.42,708.08,709.33,900.0,698.0748,699.3169,697.996,699.2282,900.0
2023-10-06 11:20:00,709.14,710.67,709.0,710.67,1000.0,699.0409,700.5491,698.9029,700.5491,1000.0
2023-10-06 11:25:00,710.26,713.43,710.26,712.59,1542.0,700.1449,703.2698,700.1449,702.4418,1542.0
2023-10-06 11:30:00,712.83,713.52,712.82,713.52,200.0,702.6783,703.3585,702.6685,703.3585,200.0
2023-10-06 11:35:00,714.0,714.82,713.56,714.82,1179.0,703.8317,704.64,703.3979,704.64,1179.0
2023-10-06 11:40:00,715.68,717.01,715.67,716.73,1857.0,705.4878,706.7988,705.4779,706.5228,1857.0
2023-10-06 11:45:00,716.73,716.73,716.73,716.73,0.0,706.5228,706.5228,706.5228,706.5228,0.0
2023-10-06 11:50:00,717.17,717.17,717.17,717.17,100.0,706.9565,706.9565,706.9565,706.9565,100.0
2023-10-06 11:55:00,717.35,718.1,717.0,717.75,600.0,707.134,707.8733,706.789,707.5283,600.0
2023-10-06 12:00:00,717.74,717.74,716.68,716.68,459.0,707.5184,707.5184,706.4735,706.4735,459.0
2023-10-06 12:05:00,716.68,716.68,716.68,716.68,0.0,706.4735,706.4735,706.4735,706.4735,0.0
2023-10-06 12:10:00,716.87,718.22,716.87,718.22,500.0,706.6608,707.9916,706.6608,707.9916,500.0
2023-10-06 12:15:00,718.78,719.31,718.58,719.04,1200.0,708.5436,709.0661,708.3465,708.7999,1200.0
2023-10-06 12:20:00,718.6,719.24,718.25,718.77,1400.0,708.3662,708.9971,708.0212,708.5337,1400.0
2023-10-06 12:25:00,718.38,719.14,718.32,719.14,920.0,708.1493,708.8985,708.0902,708.8985,920.0
2023-10-06 12:30:00,718.95,719.26,718.5,718.75,1614.0,708.7112,709.0168,708.2676,708.514,1614.0
2023-10-06 12:35:00,718.38,718.38,718.07,718.28,772.0,708.1493,708.1493,707.8437,708.0507,772.0
2023-10-06 12:40:00,718.14,719.18,718.14,719.18,700.0,707.9127,708.9379,707.9127,708.9379,700.0
2023-10-06 12:45:00,718.72,718.72,718.2,718.39,903.0,708.4845,708.4845,707.9719,708.1592,903.0
2023-10-06 12:50:00,717.83,717.83,717.47,717.69,513.0,707.6071,707.6071,707.2523,707.4691,513.0
2023-10-06 12:55:00,718.0,718.0,717.01,717.01,300.0,707.7747,707.7747,706.7988,706.7988,300.0
2023-10-06 13:00:00,717.27,717.91,717.27,717.88,600.0,707.0551,707.686,707.0551,707.6564,600.0
2023-10-06 13:05:00,717.46,718.05,717.46,717.92,800.0,707.2424,707.824,707.2424,707.6959,800.0
2023-10-06 13:10:00,717.26,718.08,717.25,717.66,802.0,707.0453,707.8536,707.0354,707.4396,802.0
2023-10-06 13:15:00,717.97,718.55,717.97,718.55,491.0,707.7451,708.3169,707.7451,708.3169,491.0
2023-10-06 13:20:00,719.4,719.51,719.22,719.51,300.0,709.1548,709.2632,708.9773,709.2632,300.0
2023-10-06 13:25:00,719.78,719.78,719.53,719.61,865.0,709.5294,709.5294,709.2829,709.3618,865.0
2023-10-06 13:30:00,719.71,720.07,719.71,720.07,300.0,709.4604,709.8152,709.4604,709.8152,300.0
2023-10-06 13:35:00,720.0,720.0,719.99,720.0,100.0,709.7462,709.7462,709.7364,709.7462,100.0
2023-10-06 13:40:00,719.15,719.32,718.64,718.64,700.0,708.9083,709.0759,708.4056,708.4056,700.0
2023-10-06 13:45:00,718.7,719.95,718.7,719.43,3846.0,708.4647,709.6969,708.4647,709.1843,3846.0
2023-10-06 13:50:00,719.09,720.31,718.97,720.31,1736.0,708.8492,710.0518,708.7309,710.0518,1736.0
2023-10-06 13:55:00,720.3,720.97,720.3,720.97,650.0,710.042,710.7024,710.042,710.7024,650.0
2023-10-06 14:00:00,720.64,720.67,720.04,720.5,900.0,710.3771,710.4067,709.7857,710.2391,900.0
2023-10-06 14:05:00,720.43,721.53,720.41,721.1,1018.0,710.1701,711.2544,710.1504,710.8306,1018.0
2023-10-06 14:10:00,721.25,721.25,720.0,720.05,1327.0,710.9784,710.9784,709.7462,709.7955,1327.0
2023-10-06 14:15:00,719.61,720.49,719.54,720.39,723.0,709.3618,710.2293,709.2928,710.1307,723.0
2023-10-06 14:20:00,720.96,720.99,720.96,720.99,200.0,710.6926,710.7221,710.6926,710.7221,200.0
2023-10-06 14:25:00,721.76,722.1,721.44,721.74,600.0,711.4812,711.8163,711.1657,711.4615,600.0
2023-10-06 14:30:00,722.03,722.03,721.79,721.8,700.0,711.7473,711.7473,711.5107,711.5206,700.0
2023-10-06 14:35:00,721.79,722.22,721.53,721.72,900.0,711.5107,711.9346,711.2544,711.4417,900.0
2023-10-06 14:40:00,722.16,722.16,721.71,721.71,400.0,711.8755,711.8755,711.4319,711.4319,400.0
2023-10-06 14:45:00,722.08,722.49,721.82,721.83,800.0,711.7966,712.2008,711.5403,711.5502,800.0
2023-10-06 14:50:00,721.73,721.73,721.68,721.68,200.0,711.4516,711.4516,711.4023,711.4023,200.0
2023-10-06 14:55:00,721.41,722.52,721.41,721.83,748.0,711.1362,712.2303,711.1362,711.5502,748.0
2023-10-06 15:00:00,721.57,721.57,721.38,721.57,400.0,711.2939,711.2939,711.1066,711.2939,400.0
2023-10-06 15:05:00,721.5,721.72,721.44,721.72,400.0,711.2249,711.4417,711.1657,711.4417,400.0
2023-10-06 15:10:00,721.38,721.38,720.7,720.7,900.0,711.1066,711.1066,710.4363,710.4363,900.0
2023-10-06 15:15:00,720.48,720.48,719.47,719.72,900.0,710.2194,710.2194,709.2238,709.4702,900.0
2023-10-06 15:20:00,720.07,720.49,720.0,720.49,1015.0,709.8152,710.2293,709.7462,710.2293,1015.0
2023-10-06 15:25:00,720.46,721.75,720.38,721.73,2250.0,710.1997,711.4713,710.1208,711.4516,2250.0
2023-10-06 15:30:00,721.92,722.39,720.23,720.51,3208.0,711.6389,712.1022,709.973,710.249,3208.0
2023-10-06 15:35:00,720.46,720.46,718.65,719.89,4695.0,710.1997,710.1997,708.4155,709.6378,4695.0
2023-10-06 15:40:00,719.99,720.23,718.95,719.43,2200.0,709.7364,709.973,708.7112,709.1843,2200.0
2023-10-06 15:45:00,719.64,720.35,719.13,719.24,2727.0,709.3914,710.0912,708.8886,708.9971,2727.0
2023-10-06 15:50:00,718.72,719.78,716.98,716.98,4471.0,708.4845,709.5294,706.7692,706.7692,4471.0
2023-10-06 15:55:00,717.43,717.79,716.08,716.13,14591.0,707.2128,707.5677,705.8821,705.9313,14591.0
2023-10-09 09:30:00,716.32,721.25,716.32,718.88,3841.0,706.1186,710.9784,706.1186,708.6422,3841.0
2023-10-09 09:35:00,721.25,723.42,720.47,721.25,2840.0,710.9784,713.1175,710.2095,710.9784,2840.0
2023-10-09 09:40:00,720.41,723.28,720.19,723.15,3059.0,710.1504,712.9795,709.9335,712.8514,3059.0
2023-10-09 09:45:00,723.15,724.21,719.49,719.49,2084.0,712.8514,713.8963,709.2435,709.2435,2084.0
2023-10-09 09:50:00,719.02,719.02,716.32,716.34,1602.0,708.7802,708.7802,706.1186,706.1384,1602.0
2023-10-09 09:55:00,716.99,717.88,714.92,717.18,1000.0,706.7791,707.6564,704.7386,706.9664,1000.0
2023-10-09 10:00:00,717.18,720.13,717.18,718.71,2502.0,706.9664,709.8744,706.9664,708.4746,2502.0
2023-10-09 10:05:00,719.16,719.16,717.84,718.89,1330.0,708.9182,708.9182,707.617,708.652,1330.0
2023-10-09 10:10:00,719.0,719.95,719.0,719.75,2554.0,708.7605,709.6969,708.7605,709.4998,2554.0
2023-10-09 10:15:00,720.41,721.07,719.86,721.07,804.0,710.1504,710.801,709.6082,710.801,804.0
2023-10-09 10:20:00,720.64,721.88,720.37,721.88,900.0,710.3771,711.5995,710.111,711.5995,900.0
2023-10-09 10:25:00,721.91,721.91,720.55,721.19,1900.0,711.629,711.629,710.2884,710.9193,1900.0
2023-10-09 10:30:00,721.69,721.93,721.43,721.49,1503.0,711.4122,711.6487,711.1559,711.215,1503.0
2023-10-09 10:35:00,721.49,721.49,720.41,720.75,1100.0,711.215,711.215,710.1504,710.4855,1100.0
2023-10-09 10:40:00,720.08,721.18,720.07,720.53,3541.0,709.8251,710.9094,709.8152,710.2687,3541.0
2023-10-09 10:45:00,720.43,720.43,718.84,719.74,1300.0,710.1701,710.1701,708.6028,709.4899,1300.0
2023-10-09 10:50:00,718.75,720.76,718.75,720.01,2476.0,708.514,710.4954,708.514,709.7561,2476.0
2023-10-09 10:55:00,720.76,720.98,720.24,720.97,1016.0,710.4954,710.7123,709.9828,710.7024,1016.0
2023-10-09 11:00:00,720.98,721.58,719.37,720.48,1895.0,710.7123,711.3037,709.1252,710.2194,1895.0
2023-10-09 11:05:00,721.59,721.59,721.57,721.57,200.0,711.3136,711.3136,711.2939,711.2939,200.0
2023-10-09 11:10:00,721.15,721.2,720.86,721.2,600.0,710.8799,710.9291,710.594,710.9291,600.0
2023-10-09 11:15:00,720.15,720.28,719.5,719.51,1900.0,709.8941,710.0222,709.2534,709.2632,1900.0
2023-10-09 11:20:00,719.24,719.83,719.06,719.83,632.0,708.9971,709.5787,708.8196,709.5787,632.0
2023-10-09 11:25:00,719.44,720.62,719.27,720.0,1125.0,709.1942,710.3574,709.0266,709.7462,1125.0
2023-10-09 11:30:00,720.6,721.72,720.0,720.54,1216.0,710.3377,711.4417,709.7462,710.2785,1216.0
2023-10-09 11:35:00,720.5,721.7,720.5,721.7,607.0,710.2391,711.422,710.2391,711.422,607.0
2023-10-09 11:40:00,721.61,721.61,721.61,721.61,100.0,711.3333,711.3333,711.3333,711.3333,100.0
2023-10-09 11:45:00,721.81,721.81,720.99,721.79,608.0,711.5305,711.5305,710.7221,711.5107,608.0
2023-10-09 11:50:00,721.6,721.6,721.59,721.6,100.0,711.3234,711.3234,711.3136,711.3234,100.0
2023-10-09 11:55:00,721.01,722.59,721.01,722.59,1618.0,710.7418,712.2993,710.7418,712.2993,1618.0
2023-10-09 12:00:00,722.46,722.51,721.86,721.91,400.0,712.1712,712.2205,711.5797,711.629,400.0
2023-10-09 12:05:00,722.61,723.32,722.61,723.32,416.0,712.3191,713.0189,712.3191,713.0189,416.0
2023-10-09 12:10:00,723.12,723.5,723.11,723.5,300.0,712.8218,713.1964,712.8119,713.1964,300.0
2023-10-09 12:15:00,723.92,723.92,723.92,723.92,299.0,713.6104,713.6104,713.6104,713.6104,299.0
2023-10-09 12:20:00,724.09,724.43,724.08,724.43,523.0,713.778,714.1131,713.7681,714.1131,523.0
2023-10-09 12:25:00,724.45,724.9,723.82,723.94,2400.0,714.1329,714.5764,713.5118,713.6301,2400.0
2023-10-09 12:30:00,724.68,724.88,724.05,724.05,1850.0,714.3596,714.5567,713.7386,713.7386,1850.0
2023-10-09 12:35:00,724.82,724.82,723.83,724.29,1400.0,714.4976,714.4976,713.5217,713.9751,1400.0
2023-10-09 12:40:00,724.13,724.63,723.54,724.63,400.0,713.8174,714.3103,713.2358,714.3103,400.0
2023-10-09 12:45:00,724.69,724.69,723.95,723.95,300.0,714.3694,714.3694,713.64,713.64,300.0
2023-10-09 12:50:00,724.69,724.69,724.58,724.61,600.0,714.3694,714.3694,714.261,714.2906,600.0
2023-10-09 12:55:00,724.19,724.66,724.11,724.11,400.0,713.8766,714.3399,713.7977,713.7977,400.0
2023-10-09 13:00:00,724.57,724.64,724.56,724.64,349.0,714.2511,714.3202,714.2413,714.3202,349.0
2023-10-09 13:05:00,724.69,725.11,724.67,724.67,949.0,714.3694,714.7835,714.3497,714.3497,949.0
2023-10-09 13:10:00,725.09,725.52,725.08,725.52,336.0,714.7637,715.1876,714.7539,715.1876,336.0
2023-10-09 13:15:00,725.08,725.5,725.04,725.05,621.0,714.7539,715.1679,714.7145,714.7243,621.0
2023-10-09 13:20:00,724.71,724.9,723.6,723.6,1039.0,714.3892,714.5764,713.295,713.295,1039.0
2023-10-09 13:25:00,724.33,724.63,724.18,724.19,739.0,714.0146,714.3103,713.8667,713.8766,739.0
2023-10-09 13:30:00,724.19,725.24,724.18,725.08,741.0,713.8766,714.9116,713.8667,714.7539,741.0
2023-10-09 13:35:00,725.08,725.08,725.08,725.08,100.0,714.7539,714.7539,714.7539,714.7539,100.0
2023-10-09 13:40:00,725.18,725.19,725.18,725.19,420.0,714.8525,714.8623,714.8525,714.8623,420.0
2023-10-09 13:45:00,725.26,725.6,725.2,725.6,707.0,714.9313,715.2665,714.8722,715.2665,707.0
2023-10-09 13:50:00,725.6,725.6,725.6,725.6,0.0,715.2665,715.2665,715.2665,715.2665,0.0
2023-10-09 13:55:00,725.53,725.72,724.76,725.72,2405.0,715.1975,715.3848,714.4384,715.3848,2405.0
2023-10-09 14:00:00,726.1,726.59,725.8,726.59,1215.0,715.7594,716.2424,715.4636,716.2424,1215.0
2023-10-09 14:05:00,726.59,726.86,726.59,726.86,200.0,716.2424,716.5085,716.2424,716.5085,200.0
2023-10-09 14:10:00,726.85,726.85,726.85,726.85,100.0,716.4987,716.4987,716.4987,716.4987,100.0
2023-10-09 14:15:00,726.46,726.46,725.52,725.52,1000.0,716.1142,716.1142,715.1876,715.1876,1000.0
2023-10-09 14:20:00,724.65,724.65,724.37,724.42,1120.0,714.33,714.33,714.054,714.1033,1120.0
2023-10-09 14:25:00,724.4,725.13,724.39,725.13,2147.0,714.0836,714.8032,714.0737,714.8032,2147.0
2023-10-09 14:30:00,725.32,725.36,725.03,725.03,700.0,714.9905,715.0299,714.7046,714.7046,700.0
2023-10-09 14:35:00,724.5,724.82,724.49,724.62,300.0,714.1821,714.4976,714.1723,714.3004,300.0
2023-10-09 14:40:00,724.81,724.81,724.81,724.81,100.0,714.4877,714.4877,714.4877,714.4877,100.0
2023-10-09 14:45:00,725.3,725.3,724.88,724.88,500.0,714.9708,714.9708,714.5567,714.5567,500.0
2023-10-09 14:50:00,724.86,724.86,724.44,724.44,500.0,714.537,714.537,714.123,714.123,500.0
2023-10-09 14:55:00,725.01,725.2,724.88,725.2,502.0,714.6849,714.8722,714.5567,714.8722,502.0
2023-10-09 15:00:00,724.38,725.06,724.38,724.82,1037.0,714.0639,714.7342,714.0639,714.4976,1037.0
2023-10-09 15:05:00,724.97,725.11,724.67,724.78,900.0,714.6455,714.7835,714.3497,714.4582,900.0
2023-10-09 15:10:00,724.78,724.78,724.78,724.78,0.0,714.4582,714.4582,714.4582,714.4582,0.0
2023-10-09 15:15:00,724.89,725.49,724.89,725.38,743.0,714.5666,715.158,714.5666,715.0496,743.0
2023-10-09 15:20:00,725.38,727.01,725.38,727.01,1253.0,715.0496,716.6564,715.0496,716.6564,1253.0
2023-10-09 15:25:00,726.79,726.79,725.91,726.61,1100.0,716.4395,716.4395,715.5721,716.2621,1100.0
2023-10-09 15:30:00,726.29,726.72,726.17,726.42,800.0,715.9467,716.3705,715.8284,716.0748,800.0
2023-10-09 15:35:00,725.91,726.57,725.85,726.49,3184.0,715.5721,716.2227,715.5129,716.1438,3184.0
2023-10-09 15:40:00,726.14,726.24,725.8,725.88,1729.0,715.7988,715.8974,715.4636,715.5425,1729.0
2023-10-09 15:45:00,725.61,726.39,725.38,726.39,2140.0,715.2763,716.0452,715.0496,716.0452,2140.0
2023-10-09 15:50:00,726.18,727.28,726.18,726.75,3628.0,715.8382,716.9226,715.8382,716.4001,3628.0
2023-10-09 15:55:00,726.45,726.75,725.51,726.07,14283.0,716.1044,716.4001,715.1778,715.7298,14283.0
2023-10-10 09:30:00,725.91,726.12,721.12,722.68,2645.0,715.5721,715.7791,710.8503,712.3881,2645.0
2023-10-10 09:35:00,722.67,725.83,717.44,718.5,3800.0,712.3782,715.4932,707.2227,708.2676,3800.0
2023-10-10 09:40:00,718.32,720.57,713.91,720.57,2400.0,708.0902,710.3081,703.743,710.3081,2400.0
2023-10-10 09:45:00,720.57,722.05,718.94,720.0,5184.0,710.3081,711.767,708.7013,709.7462,5184.0
2023-10-10 09:50:00,719.06,720.73,716.05,717.35,3537.0,708.8196,710.4658,705.8525,707.134,3537.0
2023-10-10 09:55:00,717.32,718.65,717.0,717.96,7000.0,707.1044,708.4155,706.789,707.7353,7000.0
2023-10-10 10:00:00,718.74,722.1,718.55,720.0,4566.0,708.5042,711.8163,708.3169,709.7462,4566.0
2023-10-10 10:05:00,720.58,721.7,720.31,720.78,3322.0,710.318,711.422,710.0518,710.5151,3322.0
2023-10-10 10:10:00,720.79,721.92,720.38,720.73,2714.0,710.525,711.6389,710.1208,710.4658,2714.0
2023-10-10 10:15:00,720.68,720.68,718.93,718.93,1020.0,710.4165,710.4165,708.6915,708.6915,1020.0
2023-10-10 10:20:00,715.93,717.44,714.39,716.68,4262.0,705.7342,707.2227,704.2161,706.4735,4262.0
2023-10-10 10:25:00,716.46,717.12,715.27,717.12,2510.0,706.2566,706.9072,705.0836,706.9072,2510.0
2023-10-10 10:30:00,717.36,718.38,716.61,716.61,1400.0,707.1438,708.1493,706.4045,706.4045,1400.0
2023-10-10 10:35:00,716.33,718.48,716.32,717.25,2771.0,706.1285,708.2479,706.1186,707.0354,2771.0
2023-10-10 10:40:00,716.79,717.28,715.96,716.04,4229.0,706.5819,707.065,705.7638,705.8426,4229.0
2023-10-10 10:45:00,716.36,718.12,716.01,717.69,7181.0,706.1581,707.893,705.8131,707.4691,7181.0
2023-10-10 10:50:00,717.71,719.29,717.7,718.48,2503.0,707.4888,709.0463,707.479,708.2479,2503.0
2023-10-10 10:55:00,718.12,718.12,715.43,717.06,4107.0,707.893,707.893,705.2413,706.8481,4107.0
2023-10-10 11:00:00,717.58,718.36,716.68,717.88,6135.0,707.3607,708.1296,706.4735,707.6564,6135.0
2023-10-10 11:05:00,718.35,720.51,717.96,718.32,3049.0,708.1197,710.249,707.7353,708.0902,3049.0
2023-10-10 11:10:00,718.14,719.11,717.88,719.11,600.0,707.9127,708.8689,707.6564,708.8689,600.0
2023-10-10 11:15:00,720.14,720.97,719.92,719.96,3719.0,709.8842,710.7024,709.6674,709.7068,3719.0
2023-10-10 11:20:00,719.97,719.97,719.51,719.97,800.0,709.7167,709.7167,709.2632,709.7167,800.0
2023-10-10 11:25:00,719.99,721.99,719.99,721.97,1819.0,709.7364,711.7079,709.7364,711.6882,1819.0
2023-10-10 11:30:00,722.04,722.52,720.89,720.89,1407.0,711.7572,712.2303,710.6236,710.6236,1407.0
2023-10-10 11:35:00,720.44,721.37,720.2,721.37,638.0,710.18,711.0967,709.9434,711.0967,638.0
2023-10-10 11:40:00,720.76,721.42,720.7,720.7,642.0,710.4954,711.146,710.4363,710.4363,642.0
2023-10-10 11:45:00,720.95,720.95,720.27,720.27,300.0,710.6827,710.6827,710.0124,710.0124,300.0
2023-10-10 11:50:00,720.64,720.64,719.94,720.01,1100.0,710.3771,710.3771,709.6871,709.7561,1100.0
2023-10-10 11:55:00,719.97,720.7,719.67,720.69,1400.0,709.7167,710.4363,709.4209,710.4264,1400.0
2023-10-10 12:00:00,720.73,722.02,720.73,720.76,2219.0,710.4658,711.7375,710.4658,710.4954,2219.0
2023-10-10 12:05:00,720.89,720.9,720.89,720.89,200.0,710.6236,710.6334,710.6236,710.6236,200.0
2023-10-10 12:10:00,720.27,720.72,720.27,720.72,372.0,710.0124,710.456,710.0124,710.456,372.0
2023-10-10 12:15:00,720.07,720.5,720.07,720.26,1100.0,709.8152,710.2391,709.8152,710.0025,1100.0
2023-10-10 12:20:00,720.68,721.91,720.49,721.67,3000.0,710.4165,711.629,710.2293,711.3924,3000.0
2023-10-10 12:25:00,720.86,721.68,720.68,721.68,1100.0,710.594,711.4023,710.4165,711.4023,1100.0
2023-10-10 12:30:00,721.15,721.19,720.86,721.19,900.0,710.8799,710.9193,710.594,710.9193,900.0
2023-10-10 12:35:00,720.43,720.43,719.92,720.03,555.0,710.1701,710.1701,709.6674,709.7758,555.0
2023-10-10 12:40:00,719.79,720.46,719.43,720.2,1900.0,709.5392,710.1997,709.1843,709.9434,1900.0
2023-10-10 12:45:00,720.74,720.74,720.74,720.74,100.0,710.4757,710.4757,710.4757,710.4757,100.0
2023-10-10 12:50:00,719.62,719.79,718.12,718.12,2260.0,709.3716,709.5392,707.893,707.893,2260.0
2023-10-10 12:55:00,718.13,718.59,717.2,718.59,3303.0,707.9029,708.3563,706.9861,708.3563,3303.0
2023-10-10 13:00:00,718.1,718.1,717.06,717.41,974.0,707.8733,707.8733,706.8481,707.1931,974.0
2023-10-10 13:05:00,716.08,716.83,715.76,715.76,700.0,705.8821,706.6214,705.5666,705.5666,700.0
2023-10-10 13:10:00,716.46,716.46,715.67,715.68,602.0,706.2566,706.2566,705.4779,705.4878,602.0
2023-10-10 13:15:00,715.72,716.19,715.72,716.19,400.0,705.5272,705.9905,705.5272,705.9905,400.0
2023-10-10 13:20:00,716.46,716.47,715.46,715.46,1100.0,706.2566,706.2665,705.2709,705.2709,1100.0
2023-10-10 13:25:00,715.19,715.19,714.93,714.93,608.0,705.0047,705.0047,704.7484,704.7484,608.0
2023-10-10 13:30:00,715.2,715.2,713.66,713.66,544.0,705.0146,705.0146,703.4965,703.4965,544.0
2023-10-10 13:35:00,713.7,713.71,713.7,713.71,300.0,703.536,703.5458,703.536,703.5458,300.0
2023-10-10 13:40:00,714.13,714.13,712.94,713.19,1532.0,703.9598,703.9598,702.7868,703.0332,1532.0
2023-10-10 13:45:00,713.23,713.88,713.16,713.84,900.0,703.0726,703.7134,703.0036,703.674,900.0
2023-10-10 13:50:00,713.22,713.22,712.46,713.04,500.0,703.0628,703.0628,702.3136,702.8854,500.0
2023-10-10 13:55:00,713.47,713.68,713.44,713.45,838.0,703.3092,703.5162,703.2797,703.2895,838.0
2023-10-10 14:00:00,713.68,713.84,713.68,713.8,400.0,703.5162,703.674,703.5162,703.6345,400.0
2023-10-10 14:05:00,713.3,713.3,713.16,713.16,200.0,703.1416,703.1416,703.0036,703.0036,200.0
2023-10-10 14:10:00,712.84,713.3,712.56,713.3,6047.0,702.6882,703.1416,702.4122,703.1416,6047.0
2023-10-10 14:15:00,713.36,713.92,712.78,713.49,2221.0,703.2008,703.7528,702.6291,703.3289,2221.0
2023-10-10 14:20:00,713.55,713.94,713.35,713.94,1216.0,703.3881,703.7725,703.1909,703.7725,1216.0
2023-10-10 14:25:00,713.8,714.61,713.8,714.14,1000.0,703.6345,704.433,703.6345,703.9697,1000.0
2023-10-10 14:30:00,713.23,714.62,713.13,714.62,700.0,703.0726,704.4428,702.9741,704.4428,700.0
2023-10-10 14:35:00,713.99,714.0,713.88,713.96,618.0,703.8218,703.8317,703.7134,703.7922,618.0
2023-10-10 14:40:00,713.89,713.91,713.64,713.64,400.0,703.7232,703.743,703.4768,703.4768,400.0
2023-10-10 14:45:00,713.74,714.45,713.24,713.53,1107.0,703.5754,704.2753,703.0825,703.3684,1107.0
2023-10-10 14:50:00,712.63,712.66,712.57,712.57,600.0,702.4812,702.5108,702.422,702.422,600.0
2023-10-10 14:55:00,712.04,712.05,711.43,711.43,900.0,701.8996,701.9094,701.2983,701.2983,900.0
2023-10-10 15:00:00,711.53,712.09,711.53,711.69,1305.0,701.3969,701.9489,701.3969,701.5546,1305.0
2023-10-10 15:05:00,711.91,713.31,711.81,713.31,1800.0,701.7714,703.1515,701.6729,703.1515,1800.0
2023-10-10 15:10:00,713.31,713.31,712.48,712.48,200.0,703.1515,703.1515,702.3333,702.3333,200.0
2023-10-10 15:15:00,712.35,712.35,712.35,712.35,116.0,702.2052,702.2052,702.2052,702.2052,116.0
2023-10-10 15:20:00,712.33,712.49,712.04,712.17,1100.0,702.1855,702.3432,701.8996,702.0277,1100.0
2023-10-10 15:25:00,712.17,712.2,711.7,712.12,915.0,702.0277,702.0573,701.5644,701.9785,915.0
2023-10-10 15:30:00,711.97,712.75,711.97,712.58,1600.0,701.8306,702.5995,701.8306,702.4319,1600.0
2023-10-10 15:35:00,712.3,712.53,711.45,711.45,1115.0,702.1559,702.3826,701.318,701.318,1115.0
2023-10-10 15:40:00,711.39,712.93,711.39,712.48,2276.0,701.2588,702.7769,701.2588,702.3333,2276.0
2023-10-10 15:45:00,712.85,713.01,712.34,712.84,3692.0,702.6981,702.8558,702.1953,702.6882,3692.0
2023-10-10 15:50:00,713.31,713.72,712.32,712.8,4655.0,703.1515,703.5557,702.1756,702.6488,4655.0
2023-10-10 15:55:00,712.84,713.03,710.5,710.87,14246.0,702.6882,702.8755,700.3815,700.7463,14246.0
2023-10-11 09:30:00,709.09,711.58,709.09,710.39,2799.0,698.9916,701.4461,698.9916,700.2731,2799.0
2023-10-11 09:35:00,710.11,712.39,710.08,710.08,900.0,699.9971,702.2446,699.9675,699.9675,900.0
2023-10-11 09:40:00,710.88,711.04,707.81,709.35,1400.0,700.7561,700.9138,697.7298,699.2479,1400.0
2023-10-11 09:45:00,708.39,709.21,707.44,708.8,1700.0,698.3016,699.1099,697.3651,698.7057,1700.0
2023-10-11 09:50:00,707.78,709.06,706.46,706.46,3820.0,697.7003,698.962,696.3991,696.3991,3820.0
2023-10-11 09:55:00,706.45,707.51,706.44,707.51,2153.0,696.3892,697.4341,696.3793,697.4341,2153.0
2023-10-11 10:00:00,709.06,712.08,709.06,712.08,1100.0,698.962,701.939,698.962,701.939,1100.0
2023-10-11 10:05:00,712.62,712.62,711.32,712.56,1815.0,702.4713,702.4713,701.1898,702.4122,1815.0
2023-10-11 10:10:00,714.12,714.12,712.66,712.83,4480.0,703.95,703.95,702.5108,702.6783,4480.0
2023-10-11 10:15:00,712.84,713.25,712.07,712.07,1164.0,702.6882,703.0924,701.9292,701.9292,1164.0
2023-10-11 10:20:00,712.17,713.46,711.74,713.46,2447.0,702.0277,703.2994,701.6039,703.2994,2447.0
2023-10-11 10:25:00,713.23,713.23,713.22,713.22,200.0,703.0726,703.0726,703.0628,703.0628,200.0
2023-10-11 10:30:00,712.05,713.24,712.04,713.24,700.0,701.9094,703.0825,701.8996,703.0825,700.0
2023-10-11 10:35:00,713.55,714.2,713.16,714.06,485.0,703.3881,704.0288,703.0036,703.8908,485.0
2023-10-11 10:40:00,714.08,714.34,714.08,714.33,664.0,703.9105,704.1668,703.9105,704.157,664.0
2023-10-11 10:45:00,714.23,714.26,712.75,713.2,814.0,704.0584,704.088,702.5995,703.0431,814.0
2023-10-11 10:50:00,714.5,714.54,714.49,714.54,200.0,704.3246,704.364,704.3147,704.364,200.0
2023-10-11 10:55:00,714.92,715.39,714.92,715.34,1046.0,704.7386,705.2019,704.7386,705.1526,1046.0
2023-10-11 11:00:00,715.52,715.63,713.8,714.12,4900.0,705.33,705.4385,703.6345,703.95,4900.0
2023-10-11 11:05:00,713.74,716.27,713.63,716.27,5463.0,703.5754,706.0694,703.4669,706.0694,5463.0
2023-10-11 11:10:00,716.54,716.54,715.34,716.13,400.0,706.3355,706.3355,705.1526,705.9313,400.0
2023-10-11 11:15:00,714.55,714.69,713.2,713.2,500.0,704.3738,704.5119,703.0431,703.0431,500.0
2023-10-11 11:20:00,713.06,713.36,713.06,713.06,300.0,702.9051,703.2008,702.9051,702.9051,300.0
2023-10-11 11:25:00,713.49,713.58,713.49,713.58,400.0,703.3289,703.4177,703.3289,703.4177,400.0
2023-10-11 11:30:00,713.59,713.59,712.43,712.43,778.0,703.4275,703.4275,702.284,702.284,778.0
2023-10-11 11:35:00,713.01,713.04,713.01,713.04,200.0,702.8558,702.8854,702.8558,702.8854,200.0
2023-10-11 11:40:00,712.46,712.46,711.5,711.5,300.0,702.3136,702.3136,701.3673,701.3673,300.0
2023-10-11 11:45:00,711.98,713.43,711.97,713.43,1706.0,701.8404,703.2698,701.8306,703.2698,1706.0
2023-10-11 11:50:00,713.62,714.04,713.46,713.46,1125.0,703.4571,703.8711,703.2994,703.2994,1125.0
2023-10-11 11:55:00,711.63,712.55,711.63,712.55,542.0,701.4954,702.4023,701.4954,702.4023,542.0
2023-10-11 12:00:00,712.57,712.57,712.54,712.54,300.0,702.422,702.422,702.3925,702.3925,300.0
2023-10-11 12:05:00,712.06,712.75,712.06,712.48,536.0,701.9193,702.5995,701.9193,702.3333,536.0
2023-10-11 12:10:00,712.02,712.42,711.29,711.29,880.0,701.8799,702.2742,701.1603,701.1603,880.0
2023-10-11 12:15:00,711.12,711.12,710.5,710.5,407.0,700.9927,700.9927,700.3815,700.3815,407.0
2023-10-11 12:20:00,710.61,710.61,710.61,710.61,100.0,700.49,700.49,700.49,700.49,100.0
2023-10-11 12:25:00,710.63,711.45,710.48,710.48,730.0,700.5097,701.318,700.3618,700.3618,730.0
2023-10-11 12:30:00,710.41,711.0,710.41,710.94,358.0,700.2928,700.8744,700.2928,700.8153,358.0
2023-10-11 12:35:00,710.5,710.5,710.5,710.5,100.0,700.3815,700.3815,700.3815,700.3815,100.0
2023-10-11 12:40:00,710.95,710.95,710.25,710.25,400.0,700.8251,700.8251,700.1351,700.1351,400.0
2023-10-11 12:45:00,709.91,709.91,709.83,709.84,239.0,699.7999,699.7999,699.7211,699.7309,239.0
2023-10-11 12:50:00,709.51,709.99,709.51,709.99,300.0,699.4056,699.8788,699.4056,699.8788,300.0
2023-10-11 12:55:00,710.35,710.35,710.05,710.07,660.0,700.2337,700.2337,699.9379,699.9576,660.0
2023-10-11 13:00:00,710.49,710.9,710.49,710.55,1249.0,700.3717,700.7758,700.3717,700.4308,1249.0
2023-10-11 13:05:00,710.68,711.33,710.68,711.33,300.0,700.559,701.1997,700.559,701.1997,300.0
2023-10-11 13:10:00,711.33,711.33,711.33,711.33,0.0,701.1997,701.1997,701.1997,701.1997,0.0
2023-10-11 13:15:00,709.37,710.1,709.37,710.1,559.0,699.2676,699.9872,699.2676,699.9872,559.0
2023-10-11 13:20:00,709.81,709.81,709.81,709.81,100.0,699.7013,699.7013,699.7013,699.7013,100.0
2023-10-11 13:25:00,710.24,710.24,709.63,709.71,300.0,700.1252,700.1252,699.5239,699.6028,300.0
2023-10-11 13:30:00,710.03,710.03,709.59,709.59,300.0,699.9182,699.9182,699.4845,699.4845,300.0
2023-10-11 13:35:00,709.57,710.05,709.29,709.82,1116.0,699.4648,699.9379,699.1888,699.7112,1116.0
2023-10-11 13:40:00,709.84,710.25,709.83,710.25,200.0,699.7309,700.1351,699.7211,700.1351,200.0
2023-10-11 13:45:00,710.25,710.25,710.13,710.13,200.0,700.1351,700.1351,700.0168,700.0168,200.0
2023-10-11 13:50:00,710.23,711.37,709.73,709.73,2347.0,700.1154,701.2391,699.6225,699.6225,2347.0
2023-10-11 13:55:00,710.36,710.36,710.35,710.36,100.0,700.2435,700.2435,700.2337,700.2435,100.0
2023-10-11 14:00:00,710.98,710.98,710.08,710.13,400.0,700.8547,700.8547,699.9675,700.0168,400.0
2023-10-11 14:05:00,710.56,710.56,710.01,710.01,200.0,700.4407,700.4407,699.8985,699.8985,200.0
2023-10-11 14:10:00,709.84,709.84,709.32,709.67,862.0,699.7309,699.7309,699.2183,699.5633,862.0
2023-10-11 14:15:00,709.22,709.88,709.17,709.17,800.0,699.1198,699.7704,699.0705,699.0705,800.0
2023-10-11 14:20:00,709.37,709.92,709.04,709.55,1065.0,699.2676,699.8098,698.9423,699.4451,1065.0
2023-10-11 14:25:00,709.95,710.4,709.78,709.78,900.0,699.8394,700.2829,699.6718,699.6718,900.0
2023-10-11 14:30:00,710.01,710.8,710.01,710.8,800.0,699.8985,700.6773,699.8985,700.6773,800.0
2023-10-11 14:35:00,711.15,711.15,711.15,711.15,100.0,701.0223,701.0223,701.0223,701.0223,100.0
2023-10-11 14:40:00,710.4,710.88,709.87,709.87,1578.0,700.2829,700.7561,699.7605,699.7605,1578.0
2023-10-11 14:45:00,709.39,709.93,709.38,709.38,930.0,699.2873,699.8196,699.2775,699.2775,930.0
2023-10-11 14:50:00,709.06,709.67,708.79,709.22,1848.0,698.962,699.5633,698.6959,699.1198,1848.0
2023-10-11 14:55:00,708.97,709.53,708.88,708.94,1517.0,698.8733,699.4253,698.7846,698.8437,1517.0
2023-10-11 15:00:00,709.31,710.4,709.31,710.08,2751.0,699.2085,700.2829,699.2085,699.9675,2751.0
2023-10-11 15:05:00,709.86,709.86,709.36,709.74,500.0,699.7506,699.7506,699.2578,699.6323,500.0
2023-10-11 15:10:00,709.58,709.58,709.02,709.02,600.0,699.4746,699.4746,698.9226,698.9226,600.0
2023-10-11 15:15:00,708.85,710.36,708.85,710.36,1103.0,698.755,700.2435,698.755,700.2435,1103.0
2023-10-11 15:20:00,710.35,711.34,710.34,711.34,1274.0,700.2337,701.2096,700.2238,701.2096,1274.0
2023-10-11 15:25:00,710.97,711.6,710.57,711.6,1003.0,700.8448,701.4659,700.4505,701.4659,1003.0
2023-10-11 15:30:00,711.93,712.15,711.93,711.99,1607.0,701.7912,702.008,701.7912,701.8503,1607.0
2023-10-11 15:35:00,711.73,712.68,711.65,711.89,4634.0,701.594,702.5305,701.5151,701.7517,4634.0
2023-10-11 15:40:00,711.61,712.35,711.6,712.09,2860.0,701.4757,702.2052,701.4659,701.9489,2860.0
2023-10-11 15:45:00,712.09,714.13,712.09,713.59,5874.0,701.9489,703.9598,701.9489,703.4275,5874.0
2023-10-11 15:50:00,713.7,714.07,713.1,713.83,3857.0,703.536,703.9007,702.9445,703.6641,3857.0
2023-10-11 15:55:00,713.5,714.58,713.43,714.58,10308.0,703.3388,704.4034,703.2698,704.4034,10308.0
2023-10-12 09:30:00,726.89,730.83,726.02,727.16,11776.0,716.5381,720.422,715.6805,716.8043,11776.0
2023-10-12 09:35:00,727.5,730.27,727.5,730.02,900.0,717.1394,719.87,717.1394,719.6235,900.0
2023-10-12 09:40:00,730.8,738.27,730.15,731.62,6881.0,720.3924,727.756,719.7517,721.2007,6881.0
2023-10-12 09:45:00,731.86,734.19,730.76,732.98,3055.0,721.4373,723.7341,720.353,722.5414,3055.0
2023-10-12 09:50:00,733.16,736.81,733.15,733.46,4701.0,722.7188,726.3168,722.709,723.0145,4701.0
2023-10-12 09:55:00,732.63,735.2,731.52,735.05,2641.0,722.1964,724.7298,721.1022,724.5819,2641.0
2023-10-12 10:00:00,733.48,735.25,731.6,733.07,3849.0,723.0343,724.7791,721.181,722.6301,3849.0
2023-10-12 10:05:00,733.41,735.25,732.46,735.17,4755.0,722.9653,724.7791,722.0288,724.7002,4755.0
2023-10-12 10:10:00,734.6,737.32,734.13,736.09,6078.0,724.1383,726.8196,723.675,725.6071,6078.0
2023-10-12 10:15:00,736.48,738.99,735.21,737.15,4176.0,725.9915,728.4658,724.7396,726.652,4176.0
2023-10-12 10:20:00,738.75,738.91,736.3,737.51,6106.0,728.2292,728.3869,725.8141,727.0069,6106.0
2023-10-12 10:25:00,737.41,740.58,737.41,739.5,7043.0,726.9083,730.0331,726.9083,728.9685,7043.0
2023-10-12 10:30:00,738.85,740.46,738.73,738.86,1125.0,728.3278,729.9149,728.2095,728.3376,1125.0
2023-10-12 10:35:00,737.93,737.95,737.93,737.95,200.0,727.4209,727.4406,727.4209,727.4406,200.0
2023-10-12 10:40:00,737.08,738.59,736.71,736.72,2040.0,726.583,728.0715,726.2183,726.2281,2040.0
2023-10-12 10:45:00,736.03,737.73,735.03,736.51,600.0,725.5479,727.2237,724.5622,726.0211,600.0
2023-10-12 10:50:00,736.56,736.56,735.2,736.15,1858.0,726.0704,726.0704,724.7298,725.6662,1858.0
2023-10-12 10:55:00,736.39,736.73,735.46,736.73,3200.0,725.9028,726.238,724.9861,726.238,3200.0
2023-10-12 11:00:00,736.15,736.27,735.0,735.14,1480.0,725.6662,725.7845,724.5326,724.6706,1480.0
2023-10-12 11:05:00,735.14,735.14,735.14,735.14,0.0,724.6706,724.6706,724.6706,724.6706,0.0
2023-10-12 11:10:00,737.1,737.1,737.1,737.1,100.0,726.6027,726.6027,726.6027,726.6027,100.0
2023-10-12 11:15:00,736.92,737.86,736.92,737.86,300.0,726.4253,727.3519,726.4253,727.3519,300.0
2023-10-12 11:20:00,737.85,738.25,737.54,737.54,603.0,727.342,727.7363,727.0364,727.0364,603.0
2023-10-12 11:25:00,738.19,738.37,737.36,737.71,1855.0,727.6772,727.8546,726.859,727.204,1855.0
2023-10-12 11:30:00,738.14,739.45,738.14,739.44,500.0,727.6279,728.9192,727.6279,728.9094,500.0
2023-10-12 11:35:00,739.98,740.28,739.73,739.84,5537.0,729.4417,729.7374,729.1952,729.3037,5537.0
2023-10-12 11:40:00,739.7,740.32,739.21,740.32,900.0,729.1657,729.7768,728.6827,729.7768,900.0
2023-10-12 11:45:00,740.35,742.92,739.79,742.92,2616.0,729.8064,732.3398,729.2544,732.3398,2616.0
2023-10-12 11:50:00,742.82,742.82,742.82,742.82,100.0,732.2412,732.2412,732.2412,732.2412,100.0
2023-10-12 11:55:00,742.5,742.87,742.5,742.87,200.0,731.9258,732.2905,731.9258,732.2905,200.0
2023-10-12 12:00:00,744.25,744.8,741.4,741.4,1852.0,733.6509,734.193,730.8415,730.8415,1852.0
2023-10-12 12:05:00,742.55,742.56,741.79,741.79,600.0,731.9751,731.9849,731.2259,731.2259,600.0
2023-10-12 12:10:00,741.86,742.76,741.57,742.63,1700.0,731.2949,732.1821,731.009,732.0539,1700.0
2023-10-12 12:15:00,742.8,742.8,742.79,742.8,300.0,732.2215,732.2215,732.2117,732.2215,300.0
2023-10-12 12:20:00,742.85,743.98,742.84,743.98,1709.0,732.2708,733.3847,732.261,733.3847,1709.0
2023-10-12 12:25:00,744.11,745.17,744.11,745.17,1966.0,733.5129,734.5578,733.5129,734.5578,1966.0
2023-10-12 12:30:00,744.96,744.96,743.82,744.07,1200.0,734.3508,734.3508,733.227,733.4734,1200.0
2023-10-12 12:35:00,744.02,744.02,743.1,743.55,400.0,733.4242,733.4242,732.5173,732.9608,400.0
2023-10-12 12:40:00,743.39,743.72,743.21,743.66,2300.0,732.8031,733.1284,732.6257,733.0693,2300.0
2023-10-12 12:45:00,743.43,743.43,743.27,743.28,300.0,732.8426,732.8426,732.6848,732.6947,300.0
2023-10-12 12:50:00,743.28,744.39,743.26,744.38,1100.0,732.6947,733.7889,732.675,733.779,1100.0
2023-10-12 12:55:00,744.12,744.19,743.21,743.22,3112.0,733.5227,733.5917,732.6257,732.6355,3112.0
2023-10-12 13:00:00,743.21,743.49,740.63,740.97,5423.0,732.6257,732.9017,730.0824,730.4176,5423.0
2023-10-12 13:05:00,740.88,740.89,739.14,739.69,2776.0,730.3289,730.3387,728.6137,729.1558,2776.0
2023-10-12 13:10:00,738.85,738.85,738.85,738.85,100.0,728.3278,728.3278,728.3278,728.3278,100.0
2023-10-12 13:15:00,738.52,738.52,738.52,738.52,100.0,728.0025,728.0025,728.0025,728.0025,100.0
2023-10-12 13:20:00,738.8,739.0,738.35,738.94,7932.0,728.2785,728.4756,727.8349,728.4165,7932.0
2023-10-12 13:25:00,738.42,739.1,738.21,738.21,501.0,727.9039,728.5742,727.6969,727.6969,501.0
2023-10-12 13:30:00,737.25,737.79,737.06,737.06,600.0,726.7506,727.2829,726.5633,726.5633,600.0
2023-10-12 13:35:00,737.57,738.06,737.34,738.06,506.0,727.066,727.549,726.8393,727.549,506.0
2023-10-12 13:40:00,737.8,737.9,737.73,737.73,400.0,727.2927,727.3913,727.2237,727.2237,400.0
2023-10-12 13:45:00,738.47,739.23,737.86,737.86,1688.0,727.9532,728.7024,727.3519,727.3519,1688.0
2023-10-12 13:50:00,737.17,737.18,736.58,736.58,506.0,726.6717,726.6816,726.0901,726.0901,506.0
2023-10-12 13:55:00,736.88,736.89,736.11,736.11,300.0,726.3858,726.3957,725.6268,725.6268,300.0
2023-10-12 14:00:00,736.23,736.23,734.99,735.07,3092.0,725.7451,725.7451,724.5228,724.6016,3092.0
2023-10-12 14:05:00,734.87,735.22,731.3,731.39,4338.0,724.4045,724.7495,720.8853,720.974,4338.0
2023-10-12 14:10:00,731.83,732.68,730.88,732.68,3479.0,721.4078,722.2457,720.4713,722.2457,3479.0
2023-10-12 14:15:00,733.07,733.2,731.62,731.62,926.0,722.6301,722.7582,721.2007,721.2007,926.0
2023-10-12 14:20:00,732.62,733.12,732.49,732.49,2200.0,722.1865,722.6794,722.0584,722.0584,2200.0
2023-10-12 14:25:00,731.8,732.16,731.8,732.16,593.0,721.3782,721.7331,721.3782,721.7331,593.0
2023-10-12 14:30:00,732.49,732.91,732.36,732.38,1102.0,722.0584,722.4724,721.9302,721.9499,1102.0
2023-10-12 14:35:00,732.73,733.49,732.73,733.4,1200.0,722.2949,723.0441,722.2949,722.9554,1200.0
2023-10-12 14:40:00,733.5,733.92,733.39,733.92,900.0,723.054,723.468,722.9455,723.468,900.0
2023-10-12 14:45:00,733.99,733.99,733.3,733.64,1101.0,723.537,723.537,722.8568,723.192,1101.0
2023-10-12 14:50:00,733.75,735.16,733.68,735.16,1500.0,723.3004,724.6903,723.2314,724.6903,1500.0
2023-10-12 14:55:00,735.16,735.62,735.16,735.56,1100.0,724.6903,725.1438,724.6903,725.0846,1100.0
2023-10-12 15:00:00,735.97,736.42,735.96,736.42,800.0,725.4888,725.9324,725.4789,725.9324,800.0
2023-10-12 15:05:00,736.07,736.11,735.49,736.0,1757.0,725.5874,725.6268,725.0156,725.5184,1757.0
2023-10-12 15:10:00,736.2,737.95,735.86,737.95,1705.0,725.7155,727.4406,725.3804,727.4406,1705.0
2023-10-12 15:15:00,736.81,736.96,736.01,736.73,2100.0,726.3168,726.4647,725.5282,726.238,2100.0
2023-10-12 15:20:00,736.72,736.72,736.47,736.6,700.0,726.2281,726.2281,725.9817,726.1098,700.0
2023-10-12 15:25:00,736.13,736.74,736.13,736.54,800.0,725.6465,726.2478,725.6465,726.0507,800.0
2023-10-12 15:30:00,736.75,736.75,736.18,736.32,1165.0,726.2577,726.2577,725.6958,725.8338,1165.0
2023-10-12 15:35:00,736.36,736.57,736.07,736.21,600.0,725.8732,726.0803,725.5874,725.7254,600.0
2023-10-12 15:40:00,736.13,736.13,735.33,735.33,1559.0,725.6465,725.6465,724.8579,724.8579,1559.0
2023-10-12 15:45:00,735.15,735.45,734.77,735.36,1914.0,724.6805,724.9762,724.3059,724.8875,1914.0
2023-10-12 15:50:00,735.62,736.74,735.61,735.93,4105.0,725.1438,726.2478,725.1339,725.4494,4105.0
2023-10-12 15:55:00,736.04,736.32,735.1,735.54,14178.0,725.5578,725.8338,724.6312,725.0649,14178.0
2023-10-13 09:30:00,738.09,738.09,738.09,738.09,1902.0,727.5786,727.5786,727.5786,727.5786,1902.0
2023-10-13 09:35:00,738.38,738.39,736.45,737.0,634.0,727.8645,727.8743,725.962,726.5041,634.0
2023-10-13 09:40:00,738.58,740.18,738.58,739.0,600.0,728.0616,729.6388,728.0616,728.4756,600.0
2023-10-13 09:45:00,738.79,740.09,737.5,738.43,1400.0,728.2686,729.5501,726.997,727.9138,1400.0
2023-10-13 09:50:00,738.8,739.85,738.4,739.85,1700.0,728.2785,729.3135,727.8842,729.3135,1700.0
2023-10-13 09:55:00,739.36,739.91,738.41,738.79,800.0,728.8305,729.3727,727.894,728.2686,800.0
2023-10-13 10:00:00,738.19,738.19,734.54,734.98,1746.0,727.6772,727.6772,724.0792,724.5129,1746.0
2023-10-13 10:05:00,734.15,734.73,733.8,734.5,1401.0,723.6947,724.2665,723.3497,724.0397,1401.0
2023-10-13 10:10:00,734.52,734.52,733.63,733.68,800.0,724.0594,724.0594,723.1821,723.2314,800.0
2023-10-13 10:15:00,732.95,733.58,731.91,732.55,1311.0,722.5118,723.1328,721.4866,722.1175,1311.0
2023-10-13 10:20:00,732.75,732.76,732.75,732.75,300.0,722.3147,722.3245,722.3147,722.3147,300.0
2023-10-13 10:25:00,732.06,734.9,732.06,734.9,1000.0,721.6345,724.434,721.6345,724.434,1000.0
2023-10-13 10:30:00,734.96,736.91,734.76,736.91,931.0,724.4932,726.4154,724.296,726.4154,931.0
2023-10-13 10:35:00,735.75,736.8,734.6,736.29,1308.0,725.2719,726.307,724.1383,725.8042,1308.0
2023-10-13 10:40:00,736.28,736.36,734.92,735.59,1572.0,725.7944,725.8732,724.4537,725.1142,1572.0
2023-10-13 10:45:00,735.6,735.6,733.15,733.15,1047.0,725.1241,725.1241,722.709,722.709,1047.0
2023-10-13 10:50:00,732.8,732.8,730.34,731.16,455.0,722.3639,722.3639,719.939,720.7473,455.0
2023-10-13 10:55:00,730.29,730.71,730.29,730.71,200.0,719.8897,720.3037,719.8897,720.3037,200.0
2023-10-13 11:00:00,730.49,730.53,729.68,730.53,1066.0,720.0868,720.1263,719.2884,720.1263,1066.0
2023-10-13 11:05:00,729.84,730.08,728.32,728.57,2148.0,719.4461,719.6827,717.9477,718.1942,2148.0
2023-10-13 11:10:00,727.95,729.31,727.95,729.31,338.0,717.583,718.9236,717.583,718.9236,338.0
2023-10-13 11:15:00,728.63,730.53,728.6,730.53,1500.0,718.2533,720.1263,718.2238,720.1263,1500.0
2023-10-13 11:20:00,730.35,730.35,729.2,729.48,1100.0,719.9488,719.9488,718.8152,719.0912,1100.0
2023-10-13 11:25:00,729.59,729.81,728.88,729.81,2000.0,719.1997,719.4165,718.4998,719.4165,2000.0
2023-10-13 11:30:00,729.71,730.3,729.66,730.3,1382.0,719.3179,719.8995,719.2687,719.8995,1382.0
2023-10-13 11:35:00,730.69,730.69,730.5,730.5,300.0,720.284,720.284,720.0967,720.0967,300.0
2023-10-13 11:40:00,731.51,731.73,730.83,730.83,1034.0,721.0923,721.3092,720.422,720.422,1034.0
2023-10-13 11:45:00,730.42,732.0,730.42,731.82,854.0,720.0178,721.5753,720.0178,721.3979,854.0
2023-10-13 11:50:00,731.85,732.25,731.13,732.25,4365.0,721.4275,721.8218,720.7177,721.8218,4365.0
2023-10-13 11:55:00,731.95,732.25,731.61,732.25,2285.0,721.526,721.8218,721.1909,721.8218,2285.0
2023-10-13 12:00:00,732.05,732.69,732.05,732.69,930.0,721.6246,722.2555,721.6246,722.2555,930.0
2023-10-13 12:05:00,732.41,732.67,731.78,732.05,838.0,721.9795,722.2358,721.3585,721.6246,838.0
2023-10-13 12:10:00,731.78,733.71,731.68,733.48,1568.0,721.3585,723.261,721.2599,723.0343,1568.0
2023-10-13 12:15:00,733.61,735.64,733.33,735.24,1900.0,723.1624,725.1635,722.8864,724.7692,1900.0
2023-10-13 12:20:00,735.62,736.31,734.77,734.98,1400.0,725.1438,725.824,724.3059,724.5129,1400.0
2023-10-13 12:25:00,735.31,736.42,735.31,736.39,925.0,724.8382,725.9324,724.8382,725.9028,925.0
2023-10-13 12:30:00,736.26,737.16,736.26,737.15,1600.0,725.7747,726.6618,725.7747,726.652,1600.0
2023-10-13 12:35:00,736.96,736.96,736.19,736.34,1000.0,726.4647,726.4647,725.7057,725.8535,1000.0
2023-10-13 12:40:00,736.58,736.9,736.56,736.84,1010.0,726.0901,726.4056,726.0704,726.3464,1010.0
2023-10-13 12:45:00,736.87,736.87,736.59,736.59,900.0,726.376,726.376,726.1,726.1,900.0
2023-10-13 12:50:00,736.59,736.59,735.41,736.11,600.0,726.1,726.1,724.9368,725.6268,600.0
2023-10-13 12:55:00,736.41,736.63,736.41,736.63,400.0,725.9225,726.1394,725.9225,726.1394,400.0
2023-10-13 13:00:00,736.14,736.4,735.67,735.68,2360.0,725.6564,725.9127,725.1931,725.2029,2360.0
2023-10-13 13:05:00,735.41,735.41,733.76,734.94,3722.0,724.9368,724.9368,723.3103,724.4735,3722.0
2023-10-13 13:10:00,734.84,734.84,734.84,734.84,200.0,724.3749,724.3749,724.3749,724.3749,200.0
2023-10-13 13:15:00,734.35,735.01,734.17,734.17,1207.0,723.8919,724.5425,723.7144,723.7144,1207.0
2023-10-13 13:20:00,734.34,734.51,733.89,734.5,900.0,723.882,724.0496,723.4384,724.0397,900.0
2023-10-13 13:25:00,734.28,734.5,733.41,733.77,6421.0,723.8229,724.0397,722.9653,723.3201,6421.0
2023-10-13 13:30:00,732.82,732.82,731.79,731.8,600.0,722.3837,722.3837,721.3683,721.3782,600.0
2023-10-13 13:35:00,732.04,732.24,731.3,732.24,1300.0,721.6148,721.8119,720.8853,721.8119,1300.0
2023-10-13 13:40:00,732.24,733.95,731.81,733.53,2626.0,721.8119,723.4976,721.388,723.0835,2626.0
2023-10-13 13:45:00,733.55,733.55,732.67,732.68,902.0,723.1033,723.1033,722.2358,722.2457,902.0
2023-10-13 13:50:00,733.62,734.04,733.62,733.85,600.0,723.1723,723.5863,723.1723,723.399,600.0
2023-10-13 13:55:00,733.84,734.0,733.65,733.77,400.0,723.3891,723.5469,723.2018,723.3201,400.0
2023-10-13 14:00:00,734.0,734.13,733.41,734.02,3502.0,723.5469,723.675,722.9653,723.5666,3502.0
2023-10-13 14:05:00,734.14,734.55,733.92,734.55,400.0,723.6849,724.089,723.468,724.089,400.0
2023-10-13 14:10:00,734.37,734.37,734.37,734.37,100.0,723.9116,723.9116,723.9116,723.9116,100.0
2023-10-13 14:15:00,734.24,734.58,733.77,734.3,1100.0,723.7834,724.1186,723.3201,723.8426,1100.0
2023-10-13 14:20:00,734.17,734.43,733.66,733.66,1000.0,723.7144,723.9707,723.2117,723.2117,1000.0
2023-10-13 14:25:00,733.89,733.89,733.74,733.74,600.0,723.4384,723.4384,723.2906,723.2906,600.0
2023-10-13 14:30:00,734.28,734.49,734.28,734.41,305.0,723.8229,724.0299,723.8229,723.951,305.0
2023-10-13 14:35:00,734.79,734.79,733.79,734.38,601.0,724.3256,724.3256,723.3398,723.9214,601.0
2023-10-13 14:40:00,734.06,734.24,732.75,732.77,2905.0,723.606,723.7834,722.3147,722.3344,2905.0
2023-10-13 14:45:00,732.42,732.42,731.67,731.82,400.0,721.9894,721.9894,721.25,721.3979,400.0
2023-10-13 14:50:00,730.85,732.14,730.85,732.05,965.0,720.4417,721.7133,720.4417,721.6246,965.0
2023-10-13 14:55:00,731.67,731.67,731.34,731.34,200.0,721.25,721.25,720.9247,720.9247,200.0
2023-10-13 15:00:00,731.8,732.05,731.79,731.95,795.0,721.3782,721.6246,721.3683,721.526,795.0
2023-10-13 15:05:00,732.58,732.58,731.23,731.23,600.0,722.1471,722.1471,720.8163,720.8163,600.0
2023-10-13 15:10:00,732.36,733.52,732.36,733.52,1700.0,721.9302,723.0737,721.9302,723.0737,1700.0
2023-10-13 15:15:00,732.89,732.89,732.28,732.28,300.0,722.4527,722.4527,721.8513,721.8513,300.0
2023-10-13 15:20:00,732.29,732.7,732.14,732.56,600.0,721.8612,722.2654,721.7133,722.1274,600.0
2023-10-13 15:25:00,732.43,732.43,731.42,731.42,602.0,721.9992,721.9992,721.0036,721.0036,602.0
2023-10-13 15:30:00,731.4,732.34,731.13,731.38,2703.0,720.9839,721.9105,720.7177,720.9642,2703.0
2023-10-13 15:35:00,731.24,731.42,730.46,730.99,2006.0,720.8262,721.0036,720.0573,720.5797,2006.0
2023-10-13 15:40:00,730.7,730.7,729.87,730.37,3071.0,720.2938,720.2938,719.4757,719.9685,3071.0
2023-10-13 15:45:00,730.55,731.27,730.48,731.27,3136.0,720.146,720.8557,720.077,720.8557,3136.0
2023-10-13 15:50:00,730.96,732.19,730.76,732.19,6229.0,720.5501,721.7626,720.353,721.7626,6229.0
2023-10-13 15:55:00,732.1,732.4,731.25,731.46,11944.0,721.6739,721.9696,720.836,721.043,11944.0
2023-10-16 09:30:00,737.15,737.15,737.15,737.15,2109.0,726.652,726.652,726.652,726.652,2109.0
2023-10-16 09:35:00,741.61,741.61,737.11,737.11,236.0,731.0485,731.0485,726.6126,726.6126,236.0
2023-10-16 09:40:00,738.55,738.55,735.56,735.56,1016.0,728.0321,728.0321,725.0846,725.0846,1016.0
2023-10-16 09:45:00,735.64,736.97,735.61,735.61,694.0,725.1635,726.4746,725.1339,725.1339,694.0
2023-10-16 09:50:00,736.18,736.18,736.18,736.18,100.0,725.6958,725.6958,725.6958,725.6958,100.0
2023-10-16 09:55:00,734.61,734.77,734.4,734.74,801.0,724.1482,724.3059,723.9412,724.2763,801.0
2023-10-16 10:00:00,735.14,735.3,733.81,735.3,400.0,724.6706,724.8283,723.3596,724.8283,400.0
2023-10-16 10:05:00,735.33,735.33,733.96,734.81,765.0,724.8579,724.8579,723.5074,724.3453,765.0
2023-10-16 10:10:00,734.73,735.13,733.95,733.95,654.0,724.2665,724.6608,723.4976,723.4976,654.0
2023-10-16 10:15:00,734.76,734.76,734.63,734.63,320.0,724.296,724.296,724.1679,724.1679,320.0
2023-10-16 10:20:00,734.0,734.27,734.0,734.27,400.0,723.5469,723.813,723.5469,723.813,400.0
2023-10-16 10:25:00,733.83,734.51,732.93,733.52,1422.0,723.3793,724.0496,722.4921,723.0737,1422.0
2023-10-16 10:30:00,733.5,733.98,733.5,733.7,500.0,723.054,723.5271,723.054,723.2511,500.0
2023-10-16 10:35:00,734.07,734.62,734.07,734.61,400.0,723.6159,724.158,723.6159,724.1482,400.0
2023-10-16 10:40:00,734.57,734.57,733.65,733.76,602.0,724.1087,724.1087,723.2018,723.3103,602.0
2023-10-16 10:45:00,735.11,735.45,734.57,734.58,934.0,724.641,724.9762,724.1087,724.1186,934.0
2023-10-16 10:50:00,734.61,736.07,734.61,735.81,678.0,724.1482,725.5874,724.1482,725.3311,678.0
2023-10-16 10:55:00,735.95,735.95,735.7,735.71,200.0,725.4691,725.4691,725.2226,725.2325,200.0
2023-10-16 11:00:00,736.28,736.39,736.26,736.26,400.0,725.7944,725.9028,725.7747,725.7747,400.0
2023-10-16 11:05:00,736.2,736.88,735.68,736.45,1043.0,725.7155,726.3858,725.2029,725.962,1043.0
2023-10-16 11:10:00,736.12,736.81,735.05,735.06,663.0,725.6367,726.3168,724.5819,724.5918,663.0
2023-10-16 11:15:00,733.99,734.28,733.62,733.86,900.0,723.537,723.8229,723.1723,723.4088,900.0
2023-10-16 11:20:00,733.18,733.94,733.0,733.94,500.0,722.7385,723.4877,722.5611,723.4877,500.0
2023-10-16 11:25:00,733.37,734.02,733.24,733.45,517.0,722.9258,723.5666,722.7977,723.0047,517.0
2023-10-16 11:30:00,733.31,733.66,733.3,733.66,200.0,722.8667,723.2117,722.8568,723.2117,200.0
2023-10-16 11:35:00,733.71,733.71,732.16,732.16,537.0,723.261,723.261,721.7331,721.7331,537.0
2023-10-16 11:40:00,731.58,732.18,731.36,731.83,1225.0,721.1613,721.7528,720.9444,721.4078,1225.0
2023-10-16 11:45:00,732.16,732.92,730.82,731.4,1500.0,721.7331,722.4822,720.4121,720.9839,1500.0
2023-10-16 11:50:00,731.17,731.77,731.13,731.76,800.0,720.7572,721.3486,720.7177,721.3388,800.0
2023-10-16 11:55:00,732.32,732.32,731.56,731.57,210.0,721.8908,721.8908,721.1416,721.1515,210.0
2023-10-16 12:00:00,731.41,731.41,731.12,731.13,550.0,720.9937,720.9937,720.7079,720.7177,550.0
2023-10-16 12:05:00,730.55,730.55,730.26,730.42,400.0,720.146,720.146,719.8601,720.0178,400.0
2023-10-16 12:10:00,729.82,729.82,729.38,729.5,823.0,719.4264,719.4264,718.9926,719.1109,823.0
2023-10-16 12:15:00,729.27,729.27,728.9,728.9,300.0,718.8842,718.8842,718.5195,718.5195,300.0
2023-10-16 12:20:00,729.01,729.01,729.01,729.01,200.0,718.6279,718.6279,718.6279,718.6279,200.0
2023-10-16 12:25:00,729.01,729.02,728.39,728.39,200.0,718.6279,718.6378,718.0167,718.0167,200.0
2023-10-16 12:30:00,728.5,728.52,728.5,728.52,200.0,718.1252,718.1449,718.1252,718.1449,200.0
2023-10-16 12:35:00,727.75,727.76,727.75,727.75,225.0,717.3859,717.3957,717.3859,717.3859,225.0
2023-10-16 12:40:00,727.75,727.75,727.75,727.75,0.0,717.3859,717.3859,717.3859,717.3859,0.0
2023-10-16 12:45:00,727.26,727.67,727.26,727.67,258.0,716.9028,717.307,716.9028,717.307,258.0
2023-10-16 12:50:00,727.88,728.34,727.81,727.81,809.0,717.514,717.9675,717.445,717.445,809.0
2023-10-16 12:55:00,728.21,728.36,728.21,728.36,300.0,717.8393,717.9872,717.8393,717.9872,300.0
2023-10-16 13:00:00,729.32,729.32,728.75,728.75,300.0,718.9335,718.9335,718.3716,718.3716,300.0
2023-10-16 13:05:00,728.75,728.75,728.75,728.75,0.0,718.3716,718.3716,718.3716,718.3716,0.0
2023-10-16 13:10:00,728.78,728.85,728.75,728.85,300.0,718.4012,718.4702,718.3716,718.4702,300.0
2023-10-16 13:15:00,728.85,728.85,728.85,728.85,0.0,718.4702,718.4702,718.4702,718.4702,0.0
2023-10-16 13:20:00,726.6,727.03,725.84,725.84,923.0,716.2522,716.6761,715.5031,715.5031,923.0
2023-10-16 13:25:00,725.76,726.68,723.84,726.49,1121.0,715.4242,716.3311,713.5315,716.1438,1121.0
2023-10-16 13:30:00,725.56,725.56,725.56,725.56,100.0,715.227,715.227,715.227,715.227,100.0
2023-10-16 13:35:00,726.11,726.35,726.1,726.35,368.0,715.7692,716.0058,715.7594,716.0058,368.0
2023-10-16 13:40:00,726.7,727.65,726.7,727.64,400.0,716.3508,717.2873,716.3508,717.2774,400.0
2023-10-16 13:45:00,727.97,727.97,727.96,727.97,100.0,717.6027,717.6027,717.5929,717.6027,100.0
2023-10-16 13:50:00,727.39,727.39,727.33,727.33,272.0,717.031,717.031,716.9718,716.9718,272.0
2023-10-16 13:55:00,727.95,727.95,727.27,727.27,200.0,717.583,717.583,716.9127,716.9127,200.0
2023-10-16 14:00:00,727.81,727.81,727.81,727.81,100.0,717.445,717.445,717.445,717.445,100.0
2023-10-16 14:05:00,727.81,727.81,727.81,727.81,0.0,717.445,717.445,717.445,717.445,0.0
2023-10-16 14:10:00,726.71,726.99,726.28,726.8,429.0,716.3607,716.6367,715.9368,716.4494,429.0
2023-10-16 14:15:00,726.84,726.84,726.83,726.84,100.0,716.4888,716.4888,716.479,716.4888,100.0
2023-10-16 14:20:00,726.64,726.65,726.64,726.64,100.0,716.2917,716.3015,716.2917,716.2917,100.0
2023-10-16 14:25:00,726.99,726.99,726.92,726.92,300.0,716.6367,716.6367,716.5677,716.5677,300.0
2023-10-16 14:30:00,726.94,726.94,726.93,726.94,100.0,716.5874,716.5874,716.5775,716.5874,100.0
2023-10-16 14:35:00,728.36,728.36,727.91,727.91,200.0,717.9872,717.9872,717.5436,717.5436,200.0
2023-10-16 14:40:00,727.07,727.07,727.07,727.07,125.0,716.7155,716.7155,716.7155,716.7155,125.0
2023-10-16 14:45:00,728.12,728.12,728.12,728.12,100.0,717.7506,717.7506,717.7506,717.7506,100.0
2023-10-16 14:50:00,728.21,728.53,728.08,728.53,1125.0,717.8393,718.1548,717.7112,718.1548,1125.0
2023-10-16 14:55:00,729.28,729.77,729.28,729.77,300.0,718.8941,719.3771,718.8941,719.3771,300.0
2023-10-16 15:00:00,729.77,729.79,729.67,729.67,365.0,719.3771,719.3968,719.2785,719.2785,365.0
2023-10-16 15:05:00,730.08,730.19,729.94,730.04,707.0,719.6827,719.7911,719.5447,719.6432,707.0
2023-10-16 15:10:00,729.97,730.19,729.54,729.55,1798.0,719.5742,719.7911,719.1504,719.1602,1798.0
2023-10-16 15:15:00,730.15,730.15,729.39,729.39,641.0,719.7517,719.7517,719.0025,719.0025,641.0
2023-10-16 15:20:00,729.51,729.51,729.42,729.51,302.0,719.1208,719.1208,719.0321,719.1208,302.0
2023-10-16 15:25:00,730.31,730.53,730.15,730.26,1636.0,719.9094,720.1263,719.7517,719.8601,1636.0
2023-10-16 15:30:00,729.97,730.0,729.26,730.0,2555.0,719.5742,719.6038,718.8744,719.6038,2555.0
2023-10-16 15:35:00,730.14,730.14,730.03,730.04,300.0,719.7418,719.7418,719.6334,719.6432,300.0
2023-10-16 15:40:00,730.07,731.28,729.87,731.28,3455.0,719.6728,720.8656,719.4757,720.8656,3455.0
2023-10-16 15:45:00,731.48,731.63,731.25,731.51,1331.0,721.0627,721.2106,720.836,721.0923,1331.0
2023-10-16 15:50:00,731.45,732.63,730.63,732.63,12573.0,721.0332,722.1964,720.2248,722.1964,12573.0
2023-10-16 15:55:00,732.62,732.66,731.29,731.31,18480.0,722.1865,722.2259,720.8754,720.8952,18480.0
2023-10-17 09:30:00,730.96,731.73,728.43,728.59,3030.0,720.5501,721.3092,718.0562,718.2139,3030.0
2023-10-17 09:35:00,728.59,728.59,728.59,728.59,0.0,718.2139,718.2139,718.2139,718.2139,0.0
2023-10-17 09:40:00,732.34,734.61,732.34,733.15,300.0,721.9105,724.1482,721.9105,722.709,300.0
2023-10-17 09:45:00,730.28,730.28,730.28,730.28,127.0,719.8798,719.8798,719.8798,719.8798,127.0
2023-10-17 09:50:00,731.22,732.4,731.22,732.4,354.0,720.8064,721.9696,720.8064,721.9696,354.0
2023-10-17 09:55:00,732.4,732.4,732.4,732.4,0.0,721.9696,721.9696,721.9696,721.9696,0.0
2023-10-17 10:00:00,733.05,733.05,730.1,730.1,1847.0,722.6104,722.6104,719.7024,719.7024,1847.0
2023-10-17 10:05:00,731.06,734.71,729.72,734.71,2200.0,720.6487,724.2467,719.3278,724.2467,2200.0
2023-10-17 10:10:00,735.0,735.0,734.2,734.2,501.0,724.5326,724.5326,723.744,723.744,501.0
2023-10-17 10:15:00,734.2,734.2,734.2,734.2,100.0,723.744,723.744,723.744,723.744,100.0
2023-10-17 10:20:00,733.55,733.82,733.54,733.82,200.0,723.1033,723.3694,723.0934,723.3694,200.0
2023-10-17 10:25:00,733.19,733.19,733.19,733.19,300.0,722.7484,722.7484,722.7484,722.7484,300.0
2023-10-17 10:30:00,733.19,733.19,733.19,733.19,100.0,722.7484,722.7484,722.7484,722.7484,100.0
2023-10-17 10:35:00,733.72,733.75,733.65,733.75,680.0,723.2708,723.3004,723.2018,723.3004,680.0
2023-10-17 10:40:00,733.75,733.75,733.75,733.75,0.0,723.3004,723.3004,723.3004,723.3004,0.0
2023-10-17 10:45:00,733.25,733.25,733.25,733.25,100.0,722.8075,722.8075,722.8075,722.8075,100.0
2023-10-17 10:50:00,732.34,732.34,732.34,732.34,200.0,721.9105,721.9105,721.9105,721.9105,200.0
2023-10-17 10:55:00,732.34,732.34,732.34,732.34,0.0,721.9105,721.9105,721.9105,721.9105,0.0
2023-10-17 11:00:00,731.97,731.97,731.97,731.97,200.0,721.5458,721.5458,721.5458,721.5458,200.0
2023-10-17 11:05:00,732.15,732.15,731.76,731.76,200.0,721.7232,721.7232,721.3388,721.3388,200.0
2023-10-17 11:10:00,731.76,731.76,731.76,731.76,0.0,721.3388,721.3388,721.3388,721.3388,0.0
2023-10-17 11:15:00,733.14,733.14,733.14,733.14,209.0,722.6991,722.6991,722.6991,722.6991,209.0
2023-10-17 11:20:00,734.04,735.0,733.77,734.44,1835.0,723.5863,724.5326,723.3201,723.9806,1835.0
2023-10-17 11:25:00,734.44,734.44,734.2,734.2,300.0,723.9806,723.9806,723.744,723.744,300.0
2023-10-17 11:30:00,733.4,733.4,733.4,733.4,100.0,722.9554,722.9554,722.9554,722.9554,100.0
2023-10-17 11:35:00,734.49,735.0,734.49,735.0,322.0,724.0299,724.5326,724.0299,724.5326,322.0
2023-10-17 11:40:00,736.79,736.79,736.79,736.79,100.0,726.2971,726.2971,726.2971,726.2971,100.0
2023-10-17 11:45:00,737.01,737.01,736.83,736.84,370.0,726.514,726.514,726.3365,726.3464,370.0
2023-10-17 11:50:00,737.08,737.15,737.07,737.15,200.0,726.583,726.652,726.5731,726.652,200.0
2023-10-17 11:55:00,736.54,736.54,736.54,736.54,100.0,726.0507,726.0507,726.0507,726.0507,100.0
2023-10-17 12:00:00,736.53,736.53,735.39,735.39,500.0,726.0408,726.0408,724.9171,724.9171,500.0
2023-10-17 12:05:00,735.5,735.5,735.5,735.5,100.0,725.0255,725.0255,725.0255,725.0255,100.0
2023-10-17 12:10:00,735.5,735.5,735.5,735.5,0.0,725.0255,725.0255,725.0255,725.0255,0.0
2023-10-17 12:15:00,735.5,735.5,735.5,735.5,0.0,725.0255,725.0255,725.0255,725.0255,0.0
2023-10-17 12:20:00,736.37,737.17,736.34,737.17,1200.0,725.8831,726.6717,725.8535,726.6717,1200.0
2023-10-17 12:25:00,738.0,738.91,737.48,738.31,2299.0,727.4899,728.3869,726.9773,727.7955,2299.0
2023-10-17 12:30:00,738.31,738.31,737.43,737.43,410.0,727.7955,727.7955,726.928,726.928,410.0
2023-10-17 12:35:00,736.94,737.01,736.94,737.01,400.0,726.445,726.514,726.445,726.514,400.0
2023-10-17 12:40:00,737.24,737.24,736.84,736.85,800.0,726.7407,726.7407,726.3464,726.3563,800.0
2023-10-17 12:45:00,736.85,736.85,736.85,736.85,0.0,726.3563,726.3563,726.3563,726.3563,0.0
2023-10-17 12:50:00,736.6,736.6,736.6,736.6,100.0,726.1098,726.1098,726.1098,726.1098,100.0
2023-10-17 12:55:00,736.1,736.22,736.1,736.22,203.0,725.6169,725.7352,725.6169,725.7352,203.0
2023-10-17 13:00:00,735.57,735.65,735.57,735.65,200.0,725.0945,725.1734,725.0945,725.1734,200.0
2023-10-17 13:05:00,735.62,736.33,735.36,736.33,1178.0,725.1438,725.8437,724.8875,725.8437,1178.0
2023-10-17 13:10:00,736.66,736.66,736.66,736.66,100.0,726.169,726.169,726.169,726.169,100.0
2023-10-17 13:15:00,736.66,736.66,736.66,736.66,0.0,726.169,726.169,726.169,726.169,0.0
2023-10-17 13:20:00,736.18,736.18,735.66,735.67,308.0,725.6958,725.6958,725.1832,725.1931,308.0
2023-10-17 13:25:00,735.33,736.86,735.32,736.86,600.0,724.8579,726.3661,724.8481,726.3661,600.0
2023-10-17 13:30:00,736.35,736.35,735.48,735.93,900.0,725.8634,725.8634,725.0058,725.4494,900.0
2023-10-17 13:35:00,736.24,737.02,736.24,737.02,300.0,725.755,726.5238,725.755,726.5238,300.0
2023-10-17 13:40:00,737.43,737.86,737.43,737.86,300.0,726.928,727.3519,726.928,727.3519,300.0
2023-10-17 13:45:00,737.36,737.51,737.36,737.51,400.0,726.859,727.0069,726.859,727.0069,400.0
2023-10-17 13:50:00,738.06,738.06,736.5,736.5,529.0,727.549,727.549,726.0112,726.0112,529.0
2023-10-17 13:55:00,736.5,736.5,736.5,736.5,0.0,726.0112,726.0112,726.0112,726.0112,0.0
2023-10-17 14:00:00,737.11,737.13,737.1,737.13,300.0,726.6126,726.6323,726.6027,726.6323,300.0
2023-10-17 14:05:00,736.34,736.49,736.34,736.49,300.0,725.8535,726.0014,725.8535,726.0014,300.0
2023-10-17 14:10:00,736.57,736.57,736.57,736.57,200.0,726.0803,726.0803,726.0803,726.0803,200.0
2023-10-17 14:15:00,736.19,736.85,736.19,736.33,500.0,725.7057,726.3563,725.7057,725.8437,500.0
2023-10-17 14:20:00,736.41,736.79,736.41,736.54,300.0,725.9225,726.2971,725.9225,726.0507,300.0
2023-10-17 14:25:00,736.53,736.53,736.53,736.53,100.0,726.0408,726.0408,726.0408,726.0408,100.0
2023-10-17 14:30:00,737.57,737.62,737.57,737.62,300.0,727.066,727.1153,727.066,727.1153,300.0
2023-10-17 14:35:00,739.01,739.01,738.09,738.09,600.0,728.4855,728.4855,727.5786,727.5786,600.0
2023-10-17 14:40:00,738.09,738.09,737.7,738.09,300.0,727.5786,727.5786,727.1942,727.5786,300.0
2023-10-17 14:45:00,738.09,738.09,738.09,738.09,100.0,727.5786,727.5786,727.5786,727.5786,100.0
2023-10-17 14:50:00,738.23,738.36,736.65,736.65,1029.0,727.7166,727.8448,726.1591,726.1591,1029.0
2023-10-17 14:55:00,736.69,737.02,736.68,736.99,700.0,726.1985,726.5238,726.1887,726.4943,700.0
2023-10-17 15:00:00,736.98,736.98,736.64,736.64,300.0,726.4844,726.4844,726.1493,726.1493,300.0
2023-10-17 15:05:00,737.32,738.64,737.32,738.64,200.0,726.8196,728.1208,726.8196,728.1208,200.0
2023-10-17 15:10:00,738.14,738.38,738.14,738.38,264.0,727.6279,727.8645,727.6279,727.8645,264.0
2023-10-17 15:15:00,738.46,738.73,738.35,738.36,500.0,727.9433,728.2095,727.8349,727.8448,500.0
2023-10-17 15:20:00,738.73,738.73,738.38,738.38,1103.0,728.2095,728.2095,727.8645,727.8645,1103.0
2023-10-17 15:25:00,738.34,738.34,738.34,738.34,208.0,727.825,727.825,727.825,727.825,208.0
2023-10-17 15:30:00,738.24,738.24,738.0,738.0,307.0,727.7265,727.7265,727.4899,727.4899,307.0
2023-10-17 15:35:00,737.75,738.07,737.75,738.07,766.0,727.2434,727.5589,727.2434,727.5589,766.0
2023-10-17 15:40:00,738.1,738.1,737.27,737.41,1000.0,727.5885,727.5885,726.7703,726.9083,1000.0
2023-10-17 15:45:00,737.32,737.62,736.82,736.83,1703.0,726.8196,727.1153,726.3267,726.3365,1703.0
2023-10-17 15:50:00,737.25,737.62,736.43,737.11,2587.0,726.7506,727.1153,725.9422,726.6126,2587.0
2023-10-17 15:55:00,737.06,738.54,736.79,738.51,12656.0,726.5633,728.0222,726.2971,727.9926,12656.0
2023-10-18 09:30:00,736.27,736.27,727.16,727.16,3458.0,725.7845,725.7845,716.8043,716.8043,3458.0
2023-10-18 09:35:00,727.16,727.16,727.16,727.16,0.0,716.8043,716.8043,716.8043,716.8043,0.0
2023-10-18 09:40:00,725.0,725.0,722.91,722.91,793.0,714.675,714.675,712.6148,712.6148,793.0
2023-10-18 09:45:00,723.64,724.73,723.64,724.73,210.0,713.3344,714.4089,713.3344,714.4089,210.0
2023-10-18 09:50:00,726.24,726.73,726.23,726.73,414.0,715.8974,716.3804,715.8875,716.3804,414.0
2023-10-18 09:55:00,725.98,725.98,725.0,725.0,732.0,715.6411,715.6411,714.675,714.675,732.0
2023-10-18 10:00:00,725.0,725.0,725.0,725.0,100.0,714.675,714.675,714.675,714.675,100.0
2023-10-18 10:05:00,724.54,724.54,724.54,724.54,100.0,714.2216,714.2216,714.2216,714.2216,100.0
2023-10-18 10:10:00,724.18,724.18,724.18,724.18,100.0,713.8667,713.8667,713.8667,713.8667,100.0
2023-10-18 10:15:00,723.99,724.18,723.99,724.18,200.0,713.6794,713.8667,713.6794,713.8667,200.0
2023-10-18 10:20:00,724.54,724.91,724.31,724.91,449.0,714.2216,714.5863,713.9949,714.5863,449.0
2023-10-18 10:25:00,724.46,724.46,721.43,722.52,800.0,714.1427,714.1427,711.1559,712.2303,800.0
2023-10-18 10:30:00,722.08,723.52,720.99,720.99,700.0,711.7966,713.2161,710.7221,710.7221,700.0
2023-10-18 10:35:00,720.05,720.05,720.05,720.05,100.0,709.7955,709.7955,709.7955,709.7955,100.0
2023-10-18 10:40:00,719.08,719.08,718.81,718.9,400.0,708.8393,708.8393,708.5732,708.6619,400.0
2023-10-18 10:45:00,719.38,719.38,718.34,718.35,300.0,709.1351,709.1351,708.1099,708.1197,300.0
2023-10-18 10:50:00,718.35,718.35,718.35,718.35,0.0,708.1197,708.1197,708.1197,708.1197,0.0
2023-10-18 10:55:00,719.64,721.53,719.64,721.53,600.0,709.3914,711.2544,709.3914,711.2544,600.0
2023-10-18 11:00:00,721.57,721.68,721.57,721.68,200.0,711.2939,711.4023,711.2939,711.4023,200.0
2023-10-18 11:05:00,721.52,721.52,720.99,720.99,500.0,711.2446,711.2446,710.7221,710.7221,500.0
2023-10-18 11:10:00,720.99,720.99,720.99,720.99,0.0,710.7221,710.7221,710.7221,710.7221,0.0
2023-10-18 11:15:00,722.71,722.71,722.71,722.71,100.0,712.4176,712.4176,712.4176,712.4176,100.0
2023-10-18 11:20:00,722.09,722.09,722.09,722.09,100.0,711.8065,711.8065,711.8065,711.8065,100.0
2023-10-18 11:25:00,722.62,722.62,722.62,722.62,100.0,712.3289,712.3289,712.3289,712.3289,100.0
2023-10-18 11:30:00,721.66,722.62,721.66,722.62,300.0,711.3826,712.3289,711.3826,712.3289,300.0
2023-10-18 11:35:00,721.69,722.16,721.69,722.16,400.0,711.4122,711.8755,711.4122,711.8755,400.0
2023-10-18 11:40:00,721.22,721.91,721.21,721.91,200.0,710.9489,711.629,710.939,711.629,200.0
2023-10-18 11:45:00,720.71,720.71,720.71,720.71,100.0,710.4461,710.4461,710.4461,710.4461,100.0
2023-10-18 11:50:00,720.71,720.71,720.71,720.71,0.0,710.4461,710.4461,710.4461,710.4461,0.0
2023-10-18 11:55:00,720.87,721.87,720.87,721.86,605.0,710.6038,711.5896,710.6038,711.5797,605.0
2023-10-18 12:00:00,721.51,722.08,721.51,722.08,511.0,711.2347,711.7966,711.2347,711.7966,511.0
2023-10-18 12:05:00,721.4,721.4,721.23,721.24,500.0,711.1263,711.1263,710.9587,710.9686,500.0
2023-10-18 12:10:00,721.92,722.29,721.26,721.26,526.0,711.6389,712.0036,710.9883,710.9883,526.0
2023-10-18 12:15:00,721.05,721.05,721.04,721.05,100.0,710.7813,710.7813,710.7714,710.7813,100.0
2023-10-18 12:20:00,720.99,720.99,719.9,719.91,200.0,710.7221,710.7221,709.6477,709.6575,200.0
2023-10-18 12:25:00,719.75,720.24,719.74,720.24,200.0,709.4998,709.9828,709.4899,709.9828,200.0
2023-10-18 12:30:00,720.24,720.28,720.01,720.28,300.0,709.9828,710.0222,709.7561,710.0222,300.0
2023-10-18 12:35:00,720.67,721.43,720.67,721.43,1409.0,710.4067,711.1559,710.4067,711.1559,1409.0
2023-10-18 12:40:00,721.43,721.65,721.3,721.65,400.0,711.1559,711.3727,711.0277,711.3727,400.0
2023-10-18 12:45:00,721.74,721.74,721.74,721.74,100.0,711.4615,711.4615,711.4615,711.4615,100.0
2023-10-18 12:50:00,722.0,722.07,721.94,722.07,900.0,711.7177,711.7868,711.6586,711.7868,900.0
2023-10-18 12:55:00,721.4,721.4,721.25,721.32,500.0,711.1263,711.1263,710.9784,711.0474,500.0
2023-10-18 13:00:00,720.76,721.58,720.59,721.58,5272.0,710.4954,711.3037,710.3278,711.3037,5272.0
2023-10-18 13:05:00,725.86,725.86,725.86,725.86,115.0,715.5228,715.5228,715.5228,715.5228,115.0
2023-10-18 13:10:00,726.01,726.01,725.93,726.01,300.0,715.6706,715.6706,715.5918,715.6706,300.0
2023-10-18 13:15:00,724.91,724.91,723.19,723.19,300.0,714.5863,714.5863,712.8908,712.8908,300.0
2023-10-18 13:20:00,723.38,723.61,722.76,722.76,713.0,713.0781,713.3048,712.4669,712.4669,713.0
2023-10-18 13:25:00,722.62,722.62,722.29,722.29,400.0,712.3289,712.3289,712.0036,712.0036,400.0
2023-10-18 13:30:00,721.19,721.19,721.19,721.19,100.0,710.9193,710.9193,710.9193,710.9193,100.0
2023-10-18 13:35:00,720.42,720.5,720.42,720.5,200.0,710.1602,710.2391,710.1602,710.2391,200.0
2023-10-18 13:40:00,719.42,719.42,719.39,719.39,300.0,709.1745,709.1745,709.1449,709.1449,300.0
2023-10-18 13:45:00,719.39,719.39,719.39,719.39,0.0,709.1449,709.1449,709.1449,709.1449,0.0
2023-10-18 13:50:00,720.1,720.46,719.26,719.26,836.0,709.8448,710.1997,709.0168,709.0168,836.0
2023-10-18 13:55:00,720.56,720.56,720.56,720.56,265.0,710.2983,710.2983,710.2983,710.2983,265.0
2023-10-18 14:00:00,720.56,720.56,720.56,720.56,0.0,710.2983,710.2983,710.2983,710.2983,0.0
2023-10-18 14:05:00,721.57,721.97,721.57,721.97,600.0,711.2939,711.6882,711.2939,711.6882,600.0
2023-10-18 14:10:00,721.97,721.97,721.97,721.97,0.0,711.6882,711.6882,711.6882,711.6882,0.0
2023-10-18 14:15:00,720.68,720.74,720.67,720.74,200.0,710.4165,710.4757,710.4067,710.4757,200.0
2023-10-18 14:20:00,720.74,720.74,720.74,720.74,0.0,710.4757,710.4757,710.4757,710.4757,0.0
2023-10-18 14:25:00,720.74,720.74,720.74,720.74,0.0,710.4757,710.4757,710.4757,710.4757,0.0
2023-10-18 14:30:00,719.22,720.4,719.21,720.4,300.0,708.9773,710.1405,708.9675,710.1405,300.0
2023-10-18 14:35:00,719.17,719.17,719.13,719.13,300.0,708.9281,708.9281,708.8886,708.8886,300.0
2023-10-18 14:40:00,719.19,719.19,719.07,719.07,300.0,708.9478,708.9478,708.8295,708.8295,300.0
2023-10-18 14:45:00,718.65,718.65,717.58,718.11,1229.0,708.4155,708.4155,707.3607,707.8831,1229.0
2023-10-18 14:50:00,718.14,719.4,718.1,718.81,1303.0,707.9127,709.1548,707.8733,708.5732,1303.0
2023-10-18 14:55:00,718.81,719.38,718.79,718.79,500.0,708.5732,709.1351,708.5535,708.5535,500.0
2023-10-18 15:00:00,718.02,718.59,716.77,718.59,1700.0,707.7944,708.3563,706.5622,708.3563,1700.0
2023-10-18 15:05:00,716.92,716.92,716.62,716.62,200.0,706.7101,706.7101,706.4144,706.4144,200.0
2023-10-18 15:10:00,716.76,716.8,716.09,716.1,1211.0,706.5524,706.5918,705.8919,705.9018,1211.0
2023-10-18 15:15:00,716.85,716.85,715.61,716.56,2247.0,706.6411,706.6411,705.4188,706.3552,2247.0
2023-10-18 15:20:00,715.92,716.85,715.92,716.52,800.0,705.7243,706.6411,705.7243,706.3158,800.0
2023-10-18 15:25:00,716.29,716.56,715.6,716.56,1706.0,706.0891,706.3552,705.4089,706.3552,1706.0
2023-10-18 15:30:00,716.55,716.85,715.84,715.84,700.0,706.3454,706.6411,705.6455,705.6455,700.0
2023-10-18 15:35:00,716.02,716.02,715.61,715.61,894.0,705.8229,705.8229,705.4188,705.4188,894.0
2023-10-18 15:40:00,715.6,715.61,715.08,715.09,1225.0,705.4089,705.4188,704.8963,704.9062,1225.0
2023-10-18 15:45:00,713.71,713.71,712.81,713.19,2722.0,703.5458,703.5458,702.6586,703.0332,2722.0
2023-10-18 15:50:00,713.81,714.65,713.81,713.97,4727.0,703.6444,704.4724,703.6444,703.8021,4727.0
2023-10-18 15:55:00,714.21,714.21,711.82,712.19,18197.0,704.0387,704.0387,701.6827,702.0475,18197.0
2023-10-19 09:30:00,713.55,713.74,711.48,711.48,3991.0,703.3881,703.5754,701.3476,701.3476,3991.0
2023-10-19 09:35:00,709.95,709.95,709.95,709.95,200.0,699.8394,699.8394,699.8394,699.8394,200.0
2023-10-19 09:40:00,708.67,711.33,708.65,710.69,700.0,698.5776,701.1997,698.5579,700.5688,700.0
2023-10-19 09:45:00,710.68,710.68,708.42,708.82,700.0,700.559,700.559,698.3311,698.7254,700.0
2023-10-19 09:50:00,708.91,711.1,708.91,711.1,406.0,698.8142,700.973,698.8142,700.973,406.0
2023-10-19 09:55:00,711.79,711.86,711.11,711.64,700.0,701.6532,701.7222,700.9828,701.5053,700.0
2023-10-19 10:00:00,711.31,711.31,710.5,710.56,600.0,701.18,701.18,700.3815,700.4407,600.0
2023-10-19 10:05:00,710.51,711.62,710.49,710.5,2925.0,700.3914,701.4856,700.3717,700.3815,2925.0
2023-10-19 10:10:00,711.0,712.59,711.0,712.26,1200.0,700.8744,702.4418,700.8744,702.1165,1200.0
2023-10-19 10:15:00,710.9,711.09,709.99,710.64,1824.0,700.7758,700.9631,699.8788,700.5195,1824.0
2023-10-19 10:20:00,711.01,713.17,711.01,712.33,1442.0,700.8843,703.0135,700.8843,702.1855,1442.0
2023-10-19 10:25:00,712.23,712.23,710.87,711.04,1551.0,702.0869,702.0869,700.7463,700.9138,1551.0
2023-10-19 10:30:00,710.63,711.08,710.63,710.67,1000.0,700.5097,700.9533,700.5097,700.5491,1000.0
2023-10-19 10:35:00,711.39,712.27,711.11,711.11,716.0,701.2588,702.1263,700.9828,700.9828,716.0
2023-10-19 10:40:00,711.81,711.81,710.08,710.5,1099.0,701.6729,701.6729,699.9675,700.3815,1099.0
2023-10-19 10:45:00,710.5,710.5,710.5,710.5,0.0,700.3815,700.3815,700.3815,700.3815,0.0
2023-10-19 10:50:00,709.31,709.42,709.28,709.28,300.0,699.2085,699.3169,699.1789,699.1789,300.0
2023-10-19 10:55:00,708.78,709.07,708.78,709.07,409.0,698.686,698.9719,698.686,698.9719,409.0
2023-10-19 11:00:00,709.07,709.07,709.07,709.07,0.0,698.9719,698.9719,698.9719,698.9719,0.0
2023-10-19 11:05:00,709.93,710.78,709.93,710.77,1418.0,699.8196,700.6575,699.8196,700.6477,1418.0
2023-10-19 11:10:00,710.81,710.86,710.74,710.86,600.0,700.6871,700.7364,700.6181,700.7364,600.0
2023-10-19 11:15:00,710.55,711.07,710.14,710.14,500.0,700.4308,700.9434,700.0267,700.0267,500.0
2023-10-19 11:20:00,710.39,710.56,710.01,710.01,700.0,700.2731,700.4407,699.8985,699.8985,700.0
2023-10-19 11:25:00,710.6,712.5,710.6,712.5,1000.0,700.4801,702.353,700.4801,702.353,1000.0
2023-10-19 11:30:00,712.33,712.33,711.83,711.84,1200.0,702.1855,702.1855,701.6926,701.7024,1200.0
2023-10-19 11:35:00,711.85,712.17,711.66,712.17,4017.0,701.7123,702.0277,701.525,702.0277,4017.0
2023-10-19 11:40:00,712.36,712.79,711.85,711.91,1417.0,702.215,702.6389,701.7123,701.7714,1417.0
2023-10-19 11:45:00,712.01,712.16,711.85,712.16,800.0,701.87,702.0179,701.7123,702.0179,800.0
2023-10-19 11:50:00,711.78,712.39,711.78,711.81,3774.0,701.6433,702.2446,701.6433,701.6729,3774.0
2023-10-19 11:55:00,711.85,713.14,711.81,712.37,4411.0,701.7123,702.9839,701.6729,702.2249,4411.0
2023-10-19 12:00:00,712.01,714.21,712.01,713.0,1500.0,701.87,704.0387,701.87,702.8459,1500.0
2023-10-19 12:05:00,713.41,713.46,712.49,713.43,2102.0,703.2501,703.2994,702.3432,703.2698,2102.0
2023-10-19 12:10:00,713.46,713.46,712.01,712.01,483.0,703.2994,703.2994,701.87,701.87,483.0
2023-10-19 12:15:00,712.37,713.13,712.37,713.13,600.0,702.2249,702.9741,702.2249,702.9741,600.0
2023-10-19 12:20:00,714.49,716.08,714.49,715.59,800.0,704.3147,705.8821,704.3147,705.399,800.0
2023-10-19 12:25:00,715.58,716.53,715.54,715.76,3369.0,705.3892,706.3256,705.3497,705.5666,3369.0
2023-10-19 12:30:00,713.27,713.27,711.85,711.85,600.0,703.1121,703.1121,701.7123,701.7123,600.0
2023-10-19 12:35:00,710.43,711.29,709.56,711.29,700.0,700.3125,701.1603,699.4549,701.1603,700.0
2023-10-19 12:40:00,710.7,712.2,710.38,711.96,1709.0,700.5787,702.0573,700.2632,701.8207,1709.0
2023-10-19 12:45:00,712.44,713.28,712.05,713.28,2019.0,702.2939,703.1219,701.9094,703.1219,2019.0
2023-10-19 12:50:00,715.74,716.41,715.2,716.01,700.0,705.5469,706.2074,705.0146,705.8131,700.0
2023-10-19 12:55:00,716.68,717.64,715.56,715.87,2665.0,706.4735,707.4198,705.3695,705.675,2665.0
2023-10-19 13:00:00,716.7,718.06,716.5,717.26,1348.0,706.4932,707.8339,706.2961,707.0453,1348.0
2023-10-19 13:05:00,717.53,718.51,717.52,717.84,500.0,707.3114,708.2775,707.3015,707.617,500.0
2023-10-19 13:10:00,717.84,717.84,717.84,717.84,0.0,707.617,707.617,707.617,707.617,0.0
2023-10-19 13:15:00,715.32,715.33,715.2,715.2,374.0,705.1329,705.1427,705.0146,705.0146,374.0
2023-10-19 13:20:00,715.51,715.51,715.26,715.27,426.0,705.3202,705.3202,705.0737,705.0836,426.0
2023-10-19 13:25:00,714.65,716.05,714.45,714.46,900.0,704.4724,705.8525,704.2753,704.2851,900.0
2023-10-19 13:30:00,714.94,715.24,714.0,714.0,917.0,704.7583,705.054,703.8317,703.8317,917.0
2023-10-19 13:35:00,711.5,711.5,711.5,711.5,299.0,701.3673,701.3673,701.3673,701.3673,299.0
2023-10-19 13:40:00,711.5,711.5,711.5,711.5,0.0,701.3673,701.3673,701.3673,701.3673,0.0
2023-10-19 13:45:00,710.92,711.28,710.92,711.07,1176.0,700.7955,701.1504,700.7955,700.9434,1176.0
2023-10-19 13:50:00,711.32,711.32,710.58,710.58,676.0,701.1898,701.1898,700.4604,700.4604,676.0
2023-10-19 13:55:00,711.66,711.93,711.21,711.28,1901.0,701.525,701.7912,701.0814,701.1504,1901.0
2023-10-19 14:00:00,710.97,711.41,710.33,710.88,2183.0,700.8448,701.2786,700.2139,700.7561,2183.0
2023-10-19 14:05:00,710.88,710.88,710.88,710.88,0.0,700.7561,700.7561,700.7561,700.7561,0.0
2023-10-19 14:10:00,710.2,710.74,710.2,710.74,800.0,700.0858,700.6181,700.0858,700.6181,800.0
2023-10-19 14:15:00,709.49,709.49,709.48,709.49,100.0,699.3859,699.3859,699.376,699.3859,100.0
2023-10-19 14:20:00,708.86,709.49,708.86,709.25,600.0,698.7649,699.3859,698.7649,699.1493,600.0
2023-10-19 14:25:00,709.25,709.25,708.21,708.32,300.0,699.1493,699.1493,698.1241,698.2326,300.0
2023-10-19 14:30:00,707.83,708.06,706.21,706.31,2149.0,697.7495,697.9763,696.1526,696.2512,2149.0
2023-10-19 14:35:00,706.76,707.41,706.23,707.41,1614.0,696.6948,697.3355,696.1723,697.3355,1614.0
2023-10-19 14:40:00,707.24,707.25,706.43,706.43,1542.0,697.168,697.1778,696.3695,696.3695,1542.0
2023-10-19 14:45:00,706.3,706.3,705.81,705.81,805.0,696.2413,696.2413,695.7583,695.7583,805.0
2023-10-19 14:50:00,705.5,705.5,705.49,705.5,100.0,695.4527,695.4527,695.4429,695.4527,100.0
2023-10-19 14:55:00,705.87,705.87,705.87,705.87,200.0,695.8175,695.8175,695.8175,695.8175,200.0
2023-10-19 15:00:00,705.87,705.87,705.66,705.66,200.0,695.8175,695.8175,695.6105,695.6105,200.0
2023-10-19 15:05:00,706.0,706.0,705.68,705.68,300.0,695.9456,695.9456,695.6302,695.6302,300.0
2023-10-19 15:10:00,705.42,705.74,705.32,705.73,1600.0,695.3739,695.6893,695.2753,695.6795,1600.0
2023-10-19 15:15:00,705.14,705.14,704.54,704.54,1156.0,695.0979,695.0979,694.5064,694.5064,1156.0
2023-10-19 15:20:00,704.41,704.44,703.82,703.82,804.0,694.3783,694.4078,693.7967,693.7967,804.0
2023-10-19 15:25:00,704.27,704.27,703.45,703.57,1415.0,694.2402,694.2402,693.4319,693.5502,1415.0
2023-10-19 15:30:00,703.79,704.57,703.52,704.57,2100.0,693.7671,694.536,693.5009,694.536,2100.0
2023-10-19 15:35:00,704.43,704.43,703.83,703.86,500.0,694.398,694.398,693.8065,693.8361,500.0
2023-10-19 15:40:00,702.75,702.93,701.79,701.79,1000.0,692.7419,692.9193,691.7956,691.7956,1000.0
2023-10-19 15:45:00,701.79,703.4,700.92,703.4,4520.0,691.7956,693.3826,690.938,693.3826,4520.0
2023-10-19 15:50:00,704.19,704.66,703.41,703.95,3706.0,694.1614,694.6247,693.3925,693.9248,3706.0
2023-10-19 15:55:00,703.98,704.18,702.83,702.83,14939.0,693.9544,694.1515,692.8208,692.8208,14939.0
2023-10-20 09:30:00,704.63,704.63,702.83,702.83,11553.0,694.5951,694.5951,692.8208,692.8208,11553.0
2023-10-20 09:35:00,702.84,702.84,702.84,702.84,188.0,692.8306,692.8306,692.8306,692.8306,188.0
2023-10-20 09:40:00,703.25,703.25,703.25,703.25,100.0,693.2348,693.2348,693.2348,693.2348,100.0
2023-10-20 09:45:00,703.16,704.53,703.16,704.53,300.0,693.1461,694.4965,693.1461,694.4965,300.0
2023-10-20 09:50:00,702.99,704.3,700.79,700.79,1478.0,692.9785,694.2698,690.8098,690.8098,1478.0
2023-10-20 09:55:00,701.94,704.19,701.93,702.97,2021.0,691.9434,694.1614,691.9336,692.9588,2021.0
2023-10-20 10:00:00,701.8,703.09,700.44,702.04,1614.0,691.8054,693.0771,690.4648,692.042,1614.0
2023-10-20 10:05:00,701.9,701.9,701.9,701.9,100.0,691.904,691.904,691.904,691.904,100.0
2023-10-20 10:10:00,701.54,701.67,701.54,701.67,400.0,691.5491,691.6773,691.5491,691.6773,400.0
2023-10-20 10:15:00,700.81,701.96,700.81,701.96,600.0,690.8295,691.9631,690.8295,691.9631,600.0
2023-10-20 10:20:00,700.12,700.12,699.65,699.7,1014.0,690.1493,690.1493,689.686,689.7353,1014.0
2023-10-20 10:25:00,699.08,699.34,698.2,698.2,1400.0,689.1242,689.3805,688.2567,688.2567,1400.0
2023-10-20 10:30:00,697.8,699.04,697.8,699.04,713.0,687.8624,689.0847,687.8624,689.0847,713.0
2023-10-20 10:35:00,699.13,699.14,698.17,698.29,500.0,689.1734,689.1833,688.2271,688.3454,500.0
2023-10-20 10:40:00,698.27,698.27,698.27,698.27,100.0,688.3257,688.3257,688.3257,688.3257,100.0
2023-10-20 10:45:00,697.54,698.69,697.48,698.25,1500.0,687.6061,688.7397,687.5469,688.306,1500.0
2023-10-20 10:50:00,697.8,697.8,695.59,695.73,4071.0,687.8624,687.8624,685.6839,685.8219,4071.0
2023-10-20 10:55:00,695.58,695.83,695.57,695.74,300.0,685.674,685.9204,685.6641,685.8317,300.0
2023-10-20 11:00:00,695.73,696.08,695.7,696.08,400.0,685.8219,686.1669,685.7923,686.1669,400.0
2023-10-20 11:05:00,696.19,696.43,695.73,695.73,814.0,686.2753,686.5119,685.8219,685.8219,814.0
2023-10-20 11:10:00,695.27,695.59,694.58,694.7,2000.0,685.3684,685.6839,684.6882,684.8065,2000.0
2023-10-20 11:15:00,694.53,694.53,693.95,694.13,600.0,684.639,684.639,684.0672,684.2447,600.0
2023-10-20 11:20:00,694.49,694.49,694.49,694.49,200.0,684.5995,684.5995,684.5995,684.5995,200.0
2023-10-20 11:25:00,694.85,695.97,694.85,695.97,1760.0,684.9544,686.0585,684.9544,686.0585,1760.0
2023-10-20 11:30:00,695.57,695.57,695.15,695.16,436.0,685.6641,685.6641,685.2501,685.26,436.0
2023-10-20 11:35:00,694.99,696.26,694.99,696.26,600.0,685.0924,686.3443,685.0924,686.3443,600.0
2023-10-20 11:40:00,695.92,696.07,695.09,695.09,500.0,686.0092,686.157,685.191,685.191,500.0
2023-10-20 11:45:00,695.93,695.93,695.75,695.75,200.0,686.019,686.019,685.8416,685.8416,200.0
2023-10-20 11:50:00,696.51,696.52,696.17,696.17,400.0,686.5908,686.6006,686.2556,686.2556,400.0
2023-10-20 11:55:00,696.18,697.08,696.17,696.88,900.0,686.2655,687.1526,686.2556,686.9555,900.0
2023-10-20 12:00:00,696.27,696.28,696.27,696.27,200.0,686.3542,686.364,686.3542,686.3542,200.0
2023-10-20 12:05:00,696.27,696.27,696.27,696.27,100.0,686.3542,686.3542,686.3542,686.3542,100.0
2023-10-20 12:10:00,696.13,696.13,696.13,696.13,100.0,686.2162,686.2162,686.2162,686.2162,100.0
2023-10-20 12:15:00,695.73,695.75,695.73,695.75,200.0,685.8219,685.8416,685.8219,685.8416,200.0
2023-10-20 12:20:00,696.13,697.85,696.13,697.85,600.0,686.2162,687.9117,686.2162,687.9117,600.0
2023-10-20 12:25:00,697.3,697.39,697.0,697.0,700.0,687.3695,687.4582,687.0738,687.0738,700.0
2023-10-20 12:30:00,696.94,697.35,696.94,697.35,300.0,687.0146,687.4188,687.0146,687.4188,300.0
2023-10-20 12:35:00,697.66,697.66,697.66,697.66,200.0,687.7244,687.7244,687.7244,687.7244,200.0
2023-10-20 12:40:00,697.66,697.66,697.66,697.66,100.0,687.7244,687.7244,687.7244,687.7244,100.0
2023-10-20 12:45:00,697.2,697.65,697.2,697.44,400.0,687.2709,687.7145,687.2709,687.5075,400.0
2023-10-20 12:50:00,697.27,697.27,697.27,697.27,100.0,687.3399,687.3399,687.3399,687.3399,100.0
2023-10-20 12:55:00,697.23,697.92,697.22,697.92,702.0,687.3005,687.9807,687.2906,687.9807,702.0
2023-10-20 13:00:00,698.04,698.57,698.03,698.51,700.0,688.099,688.6214,688.0891,688.5623,700.0
2023-10-20 13:05:00,698.08,698.08,697.21,697.21,400.0,688.1384,688.1384,687.2808,687.2808,400.0
2023-10-20 13:10:00,697.54,697.67,697.16,697.16,400.0,687.6061,687.7342,687.2315,687.2315,400.0
2023-10-20 13:15:00,697.19,699.24,697.19,699.24,900.0,687.2611,689.2819,687.2611,689.2819,900.0
2023-10-20 13:20:00,698.94,698.94,698.18,698.18,1500.0,688.9862,688.9862,688.237,688.237,1500.0
2023-10-20 13:25:00,698.26,698.27,698.26,698.26,100.0,688.3158,688.3257,688.3158,688.3158,100.0
2023-10-20 13:30:00,698.26,698.26,698.26,698.26,0.0,688.3158,688.3158,688.3158,688.3158,0.0
2023-10-20 13:35:00,697.68,697.68,696.98,696.99,1000.0,687.7441,687.7441,687.0541,687.0639,1000.0
2023-10-20 13:40:00,696.95,697.07,696.94,697.07,800.0,687.0245,687.1428,687.0146,687.1428,800.0
2023-10-20 13:45:00,695.74,696.1,695.74,696.1,400.0,685.8317,686.1866,685.8317,686.1866,400.0
2023-10-20 13:50:00,695.84,695.84,695.84,695.84,100.0,685.9303,685.9303,685.9303,685.9303,100.0
2023-10-20 13:55:00,695.28,695.8,695.23,695.79,1558.0,685.3783,685.8909,685.329,685.881,1558.0
2023-10-20 14:00:00,695.45,695.45,695.38,695.38,200.0,685.5459,685.5459,685.4769,685.4769,200.0
2023-10-20 14:05:00,695.34,695.34,695.34,695.34,100.0,685.4374,685.4374,685.4374,685.4374,100.0
2023-10-20 14:10:00,694.82,694.82,694.82,694.82,100.0,684.9248,684.9248,684.9248,684.9248,100.0
2023-10-20 14:15:00,693.82,694.57,693.82,694.3,546.0,683.9391,684.6784,683.9391,684.4122,546.0
2023-10-20 14:20:00,694.02,694.85,694.02,694.55,956.0,684.1362,684.9544,684.1362,684.6587,956.0
2023-10-20 14:25:00,695.64,695.64,694.76,694.76,300.0,685.7331,685.7331,684.8657,684.8657,300.0
2023-10-20 14:30:00,694.93,695.28,694.92,695.28,300.0,685.0333,685.3783,685.0234,685.3783,300.0
2023-10-20 14:35:00,695.66,695.66,695.65,695.66,100.0,685.7529,685.7529,685.743,685.7529,100.0
2023-10-20 14:40:00,695.1,696.09,695.1,696.09,600.0,685.2008,686.1767,685.2008,686.1767,600.0
2023-10-20 14:45:00,696.09,696.09,696.09,696.09,0.0,686.1767,686.1767,686.1767,686.1767,0.0
2023-10-20 14:50:00,695.41,695.94,695.4,695.94,850.0,685.5064,686.0289,685.4966,686.0289,850.0
2023-10-20 14:55:00,695.94,695.94,695.15,695.44,500.0,686.0289,686.0289,685.2501,685.536,500.0
2023-10-20 15:00:00,696.01,697.2,696.0,696.15,1300.0,686.0979,687.2709,686.088,686.2359,1300.0
2023-10-20 15:05:00,696.15,696.15,696.15,696.15,100.0,686.2359,686.2359,686.2359,686.2359,100.0
2023-10-20 15:10:00,695.25,695.25,694.75,694.75,300.0,685.3487,685.3487,684.8558,684.8558,300.0
2023-10-20 15:15:00,695.38,695.38,695.08,695.08,1000.0,685.4769,685.4769,685.1811,685.1811,1000.0
2023-10-20 15:20:00,695.08,695.08,694.63,694.63,379.0,685.1811,685.1811,684.7375,684.7375,379.0
2023-10-20 15:25:00,694.63,694.84,694.41,694.84,400.0,684.7375,684.9445,684.5207,684.9445,400.0
2023-10-20 15:30:00,694.33,694.33,694.33,694.33,266.0,684.4418,684.4418,684.4418,684.4418,266.0
2023-10-20 15:35:00,694.73,694.79,694.14,694.79,1641.0,684.8361,684.8953,684.2545,684.8953,1641.0
2023-10-20 15:40:00,694.0,694.0,693.46,693.46,304.0,684.1165,684.1165,683.5842,683.5842,304.0
2023-10-20 15:45:00,693.48,693.48,693.48,693.48,104.0,683.6039,683.6039,683.6039,683.6039,104.0
2023-10-20 15:50:00,693.4,693.4,691.4,691.4,2801.0,683.5251,683.5251,681.5535,681.5535,2801.0
2023-10-20 15:55:00,691.5,692.75,691.13,691.16,15583.0,681.6521,682.8843,681.2874,681.317,15583.0
2023-10-23 09:30:00,692.42,692.42,692.42,692.42,1833.0,682.559,682.559,682.559,682.559,1833.0
2023-10-23 09:35:00,693.81,693.81,690.59,690.59,407.0,683.9292,683.9292,680.7551,680.7551,407.0
2023-10-23 09:40:00,693.6,693.98,692.62,692.69,661.0,683.7222,684.0968,682.7562,682.8252,661.0
2023-10-23 09:45:00,693.66,693.66,693.66,693.66,100.0,683.7813,683.7813,683.7813,683.7813,100.0
2023-10-23 09:50:00,695.24,696.04,695.24,696.04,1100.0,685.3388,686.1275,685.3388,686.1275,1100.0
2023-10-23 09:55:00,696.04,696.04,696.04,696.04,0.0,686.1275,686.1275,686.1275,686.1275,0.0
2023-10-23 10:00:00,697.46,697.46,696.18,696.18,1381.0,687.5272,687.5272,686.2655,686.2655,1381.0
2023-10-23 10:05:00,695.98,696.79,695.98,696.77,500.0,686.0683,686.8668,686.0683,686.8471,500.0
2023-10-23 10:10:00,695.71,695.71,694.94,694.94,300.0,685.8022,685.8022,685.0431,685.0431,300.0
2023-10-23 10:15:00,694.94,694.94,694.94,694.94,100.0,685.0431,685.0431,685.0431,685.0431,100.0
2023-10-23 10:20:00,696.06,696.06,695.73,695.73,311.0,686.1472,686.1472,685.8219,685.8219,311.0
2023-10-23 10:25:00,695.73,695.76,695.73,695.75,300.0,685.8219,685.8514,685.8219,685.8416,300.0
2023-10-23 10:30:00,694.51,694.52,692.39,692.39,400.0,684.6192,684.6291,682.5294,682.5294,400.0
2023-10-23 10:35:00,692.93,693.17,692.68,692.74,1700.0,683.0617,683.2983,682.8153,682.8744,1700.0
2023-10-23 10:40:00,693.32,693.56,692.89,693.54,1071.0,683.4462,683.6828,683.0223,683.6631,1071.0
2023-10-23 10:45:00,693.0,693.0,693.0,693.0,200.0,683.1307,683.1307,683.1307,683.1307,200.0
2023-10-23 10:50:00,693.0,693.0,693.0,693.0,311.0,683.1307,683.1307,683.1307,683.1307,311.0
2023-10-23 10:55:00,693.0,694.3,692.98,694.3,1101.0,683.1307,684.4122,683.111,684.4122,1101.0
2023-10-23 11:00:00,693.64,694.16,693.62,693.7,740.0,683.7616,684.2742,683.7419,683.8208,740.0
2023-10-23 11:05:00,693.7,693.7,693.7,693.7,153.0,683.8208,683.8208,683.8208,683.8208,153.0
2023-10-23 11:10:00,693.7,693.7,693.7,693.7,0.0,683.8208,683.8208,683.8208,683.8208,0.0
2023-10-23 11:15:00,694.49,694.7,694.49,694.7,300.0,684.5995,684.8065,684.5995,684.8065,300.0
2023-10-23 11:20:00,692.94,693.94,692.94,693.94,400.0,683.0716,684.0574,683.0716,684.0574,400.0
2023-10-23 11:25:00,693.77,693.77,693.77,693.77,100.0,683.8898,683.8898,683.8898,683.8898,100.0
2023-10-23 11:30:00,693.75,693.75,693.41,693.42,901.0,683.8701,683.8701,683.5349,683.5448,901.0
2023-10-23 11:35:00,693.41,694.1,693.27,694.09,1202.0,683.5349,684.2151,683.3969,684.2052,1202.0
2023-10-23 11:40:00,693.81,693.81,693.09,693.1,300.0,683.9292,683.9292,683.2195,683.2293,300.0
2023-10-23 11:45:00,692.54,692.79,692.54,692.79,300.0,682.6773,682.9237,682.6773,682.9237,300.0
2023-10-23 11:50:00,693.3,693.3,693.29,693.3,100.0,683.4265,683.4265,683.4166,683.4265,100.0
2023-10-23 11:55:00,693.21,693.29,693.2,693.29,200.0,683.3378,683.4166,683.3279,683.4166,200.0
2023-10-23 12:00:00,693.29,693.29,692.63,692.63,640.0,683.4166,683.4166,682.766,682.766,640.0
2023-10-23 12:05:00,692.63,692.63,692.63,692.63,0.0,682.766,682.766,682.766,682.766,0.0
2023-10-23 12:10:00,692.64,692.64,692.4,692.4,300.0,682.7759,682.7759,682.5393,682.5393,300.0
2023-10-23 12:15:00,692.4,692.4,691.94,691.95,200.0,682.5393,682.5393,682.0858,682.0957,200.0
2023-10-23 12:20:00,691.44,692.22,691.12,692.07,746.0,681.593,682.3619,681.2775,682.214,746.0
2023-10-23 12:25:00,692.58,692.58,692.57,692.58,100.0,682.7167,682.7167,682.7069,682.7167,100.0
2023-10-23 12:30:00,692.57,692.57,692.57,692.57,100.0,682.7069,682.7069,682.7069,682.7069,100.0
2023-10-23 12:35:00,692.12,692.58,692.12,692.58,310.0,682.2633,682.7167,682.2633,682.7167,310.0
2023-10-23 12:40:00,693.29,693.29,692.63,692.63,400.0,683.4166,683.4166,682.766,682.766,400.0
2023-10-23 12:45:00,692.5,692.51,692.5,692.5,100.0,682.6379,682.6477,682.6379,682.6379,100.0
2023-10-23 12:50:00,692.21,692.21,692.21,692.21,100.0,682.352,682.352,682.352,682.352,100.0
2023-10-23 12:55:00,692.65,693.64,692.65,693.64,885.0,682.7857,683.7616,682.7857,683.7616,885.0
2023-10-23 13:00:00,694.29,694.37,693.26,693.26,600.0,684.4024,684.4812,683.387,683.387,600.0
2023-10-23 13:05:00,692.92,692.92,692.61,692.61,226.0,683.0519,683.0519,682.7463,682.7463,226.0
2023-10-23 13:10:00,692.25,692.25,691.44,691.44,300.0,682.3914,682.3914,681.593,681.593,300.0
2023-10-23 13:15:00,691.49,691.89,691.49,691.88,400.0,681.6423,682.0366,681.6423,682.0267,400.0
2023-10-23 13:20:00,691.49,691.87,691.49,691.87,400.0,681.6423,682.0168,681.6423,682.0168,400.0
2023-10-23 13:25:00,691.87,691.87,691.87,691.87,0.0,682.0168,682.0168,682.0168,682.0168,0.0
2023-10-23 13:30:00,691.76,691.76,691.46,691.46,1000.0,681.9084,681.9084,681.6127,681.6127,1000.0
2023-10-23 13:35:00,691.22,691.49,691.22,691.46,500.0,681.3761,681.6423,681.3761,681.6127,500.0
2023-10-23 13:40:00,691.44,691.96,691.3,691.96,790.0,681.593,682.1056,681.455,682.1056,790.0
2023-10-23 13:45:00,692.14,692.44,692.14,692.44,200.0,682.283,682.5787,682.283,682.5787,200.0
2023-10-23 13:50:00,692.11,692.11,692.11,692.11,100.0,682.2534,682.2534,682.2534,682.2534,100.0
2023-10-23 13:55:00,691.22,691.22,690.59,690.59,312.0,681.3761,681.3761,680.7551,680.7551,312.0
2023-10-23 14:00:00,690.51,690.52,689.8,689.8,200.0,680.6762,680.6861,679.9763,679.9763,200.0
2023-10-23 14:05:00,690.35,690.57,690.35,690.54,500.0,680.5185,680.7354,680.5185,680.7058,500.0
2023-10-23 14:10:00,690.03,690.03,688.27,688.27,1011.0,680.203,680.203,678.4681,678.4681,1011.0
2023-10-23 14:15:00,688.12,688.12,687.12,687.94,2100.0,678.3202,678.3202,677.3345,678.1428,2100.0
2023-10-23 14:20:00,687.92,688.22,687.6,687.93,406.0,678.1231,678.4188,677.8077,678.133,406.0
2023-10-23 14:25:00,688.48,688.48,688.48,688.48,100.0,678.6751,678.6751,678.6751,678.6751,100.0
2023-10-23 14:30:00,688.39,688.42,688.39,688.42,200.0,678.5864,678.616,678.5864,678.616,200.0
2023-10-23 14:35:00,688.42,689.49,688.41,689.14,1778.0,678.616,679.6707,678.6061,679.3257,1778.0
2023-10-23 14:40:00,689.53,689.53,688.77,688.77,420.0,679.7102,679.7102,678.961,678.961,420.0
2023-10-23 14:45:00,689.58,689.59,689.58,689.59,200.0,679.7595,679.7693,679.7595,679.7693,200.0
2023-10-23 14:50:00,688.56,688.56,688.27,688.27,300.0,678.754,678.754,678.4681,678.4681,300.0
2023-10-23 14:55:00,687.72,688.3,686.92,687.54,5133.0,677.9259,678.4977,677.1373,677.7485,5133.0
2023-10-23 15:00:00,688.4,689.31,688.4,688.85,10700.0,678.5963,679.4933,678.5963,679.0398,10700.0
2023-10-23 15:05:00,688.89,689.13,688.8,689.1,3690.0,679.0793,679.3159,678.9906,679.2863,3690.0
2023-10-23 15:10:00,688.34,688.41,688.07,688.41,3557.0,678.5371,678.6061,678.271,678.6061,3557.0
2023-10-23 15:15:00,687.66,687.9,687.66,687.9,500.0,677.8668,678.1034,677.8668,678.1034,500.0
2023-10-23 15:20:00,687.81,687.95,686.67,687.29,2400.0,678.0147,678.1527,676.8909,677.5021,2400.0
2023-10-23 15:25:00,686.66,686.82,686.43,686.43,1585.0,676.881,677.0388,676.6543,676.6543,1585.0
2023-10-23 15:30:00,686.69,687.44,686.69,687.44,1302.0,676.9106,677.6499,676.9106,677.6499,1302.0
2023-10-23 15:35:00,687.59,687.59,687.17,687.43,447.0,677.7978,677.7978,677.3838,677.6401,447.0
2023-10-23 15:40:00,687.94,688.03,687.53,687.68,1502.0,678.1428,678.2315,677.7386,677.8865,1502.0
2023-10-23 15:45:00,688.12,688.37,687.69,687.83,4793.0,678.3202,678.5667,677.8964,678.0344,4793.0
2023-10-23 15:50:00,687.49,688.09,686.61,686.8,5827.0,677.6992,678.2907,676.8317,677.019,5827.0
2023-10-23 15:55:00,686.82,687.07,686.25,686.32,15571.0,677.0388,677.2852,676.4769,676.5459,15571.0
2023-10-24 09:30:00,691.84,693.5,691.84,693.29,5312.0,681.9873,683.6236,681.9873,683.4166,5312.0
2023-10-24 09:35:00,693.5,693.5,692.0,692.14,3148.0,683.6236,683.6236,682.145,682.283,3148.0
2023-10-24 09:40:00,688.04,690.12,688.04,690.12,1853.0,678.2414,680.2918,678.2414,680.2918,1853.0
2023-10-24 09:45:00,690.74,690.74,690.73,690.73,200.0,680.9029,680.9029,680.8931,680.8931,200.0
2023-10-24 09:50:00,690.06,691.33,690.05,691.08,903.0,680.2326,681.4845,680.2228,681.2381,903.0
2023-10-24 09:55:00,690.95,692.61,690.95,692.61,700.0,681.1099,682.7463,681.1099,682.7463,700.0
2023-10-24 10:00:00,693.13,693.46,691.7,692.61,3687.0,683.2589,683.5842,681.8493,682.7463,3687.0
2023-10-24 10:05:00,692.78,693.71,692.38,693.1,926.0,682.9139,683.8306,682.5196,683.2293,926.0
2023-10-24 10:10:00,693.05,693.05,692.59,692.59,1231.0,683.18,683.18,682.7266,682.7266,1231.0
2023-10-24 10:15:00,692.65,692.65,690.23,690.23,2400.0,682.7857,682.7857,680.4002,680.4002,2400.0
2023-10-24 10:20:00,689.85,690.99,689.84,690.99,400.0,680.0256,681.1494,680.0157,681.1494,400.0
2023-10-24 10:25:00,689.86,691.58,689.85,691.45,1736.0,680.0355,681.731,680.0256,681.6028,1736.0
2023-10-24 10:30:00,691.84,692.28,691.76,692.26,1022.0,681.9873,682.421,681.9084,682.4013,1022.0
2023-10-24 10:35:00,691.63,692.02,691.54,692.02,520.0,681.7803,682.1647,681.6915,682.1647,520.0
2023-10-24 10:40:00,691.96,693.99,691.96,693.12,2250.0,682.1056,684.1066,682.1056,683.249,2250.0
2023-10-24 10:45:00,693.41,693.99,692.95,693.25,1413.0,683.5349,684.1066,683.0815,683.3772,1413.0
2023-10-24 10:50:00,693.55,693.55,692.35,692.66,1970.0,683.6729,683.6729,682.49,682.7956,1970.0
2023-10-24 10:55:00,693.48,693.49,693.17,693.45,1803.0,683.6039,683.6138,683.2983,683.5743,1803.0
2023-10-24 11:00:00,693.48,693.48,692.48,692.52,1300.0,683.6039,683.6039,682.6182,682.6576,1300.0
2023-10-24 11:05:00,692.26,692.78,692.26,692.77,2705.0,682.4013,682.9139,682.4013,682.904,2705.0
2023-10-24 11:10:00,692.78,692.78,691.41,691.41,667.0,682.9139,682.9139,681.5634,681.5634,667.0
2023-10-24 11:15:00,691.18,691.54,691.01,691.29,805.0,681.3367,681.6915,681.1691,681.4451,805.0
2023-10-24 11:20:00,690.79,690.79,688.08,688.39,500.0,680.9522,680.9522,678.2808,678.5864,500.0
2023-10-24 11:25:00,688.37,688.37,688.04,688.04,260.0,678.5667,678.5667,678.2414,678.2414,260.0
2023-10-24 11:30:00,687.92,688.04,687.84,687.94,1100.0,678.1231,678.2414,678.0442,678.1428,1100.0
2023-10-24 11:35:00,687.6,687.6,687.29,687.29,320.0,677.8077,677.8077,677.5021,677.5021,320.0
2023-10-24 11:40:00,686.59,686.81,685.97,686.81,895.0,676.812,677.0289,676.2009,677.0289,895.0
2023-10-24 11:45:00,686.59,686.59,685.97,685.98,700.0,676.812,676.812,676.2009,676.2107,700.0
2023-10-24 11:50:00,685.5,686.97,685.5,686.96,1200.0,675.7376,677.1866,675.7376,677.1768,1200.0
2023-10-24 11:55:00,686.18,687.17,686.18,687.17,400.0,676.4079,677.3838,676.4079,677.3838,400.0
2023-10-24 12:00:00,687.49,688.2,687.48,687.58,500.0,677.6992,678.3991,677.6894,677.7879,500.0
2023-10-24 12:05:00,687.12,687.12,687.12,687.12,200.0,677.3345,677.3345,677.3345,677.3345,200.0
2023-10-24 12:10:00,687.23,687.71,687.23,687.71,600.0,677.4429,677.9161,677.4429,677.9161,600.0
2023-10-24 12:15:00,687.88,687.88,686.46,686.46,908.0,678.0837,678.0837,676.6839,676.6839,908.0
2023-10-24 12:20:00,686.43,686.94,686.16,686.52,1300.0,676.6543,677.157,676.3882,676.743,1300.0
2023-10-24 12:25:00,686.64,686.97,685.8,685.94,600.0,676.8613,677.1866,676.0333,676.1713,600.0
2023-10-24 12:30:00,685.83,685.83,685.77,685.77,400.0,676.0629,676.0629,676.0037,676.0037,400.0
2023-10-24 12:35:00,685.7,685.8,685.7,685.7,302.0,675.9347,676.0333,675.9347,675.9347,302.0
2023-10-24 12:40:00,685.7,685.7,685.7,685.7,0.0,675.9347,675.9347,675.9347,675.9347,0.0
2023-10-24 12:45:00,686.42,686.42,685.75,686.04,544.0,676.6445,676.6445,675.984,676.2699,544.0
2023-10-24 12:50:00,685.5,685.53,685.29,685.53,800.0,675.7376,675.7671,675.5305,675.7671,800.0
2023-10-24 12:55:00,685.5,685.73,685.5,685.73,600.0,675.7376,675.9643,675.7376,675.9643,600.0
2023-10-24 13:00:00,685.59,686.0,685.28,685.51,2195.0,675.8263,676.2304,675.5207,675.7474,2195.0
2023-10-24 13:05:00,685.27,685.53,685.27,685.53,1078.0,675.5108,675.7671,675.5108,675.7671,1078.0
2023-10-24 13:10:00,685.33,685.33,685.31,685.31,200.0,675.57,675.57,675.5503,675.5503,200.0
2023-10-24 13:15:00,685.26,685.26,685.0,685.17,571.0,675.501,675.501,675.2447,675.4123,571.0
2023-10-24 13:20:00,685.24,685.37,685.24,685.25,500.0,675.4813,675.6094,675.4813,675.4911,500.0
2023-10-24 13:25:00,684.88,685.53,684.63,685.38,1519.0,675.1264,675.7671,674.8799,675.6193,1519.0
2023-10-24 13:30:00,685.75,685.75,684.94,685.3,804.0,675.984,675.984,675.1855,675.5404,804.0
2023-10-24 13:35:00,685.3,685.83,685.3,685.81,700.0,675.5404,676.0629,675.5404,676.0431,700.0
2023-10-24 13:40:00,685.44,685.44,685.44,685.44,100.0,675.6784,675.6784,675.6784,675.6784,100.0
2023-10-24 13:45:00,685.38,685.66,685.38,685.5,500.0,675.6193,675.8953,675.6193,675.7376,500.0
2023-10-24 13:50:00,685.66,685.88,685.66,685.88,300.0,675.8953,676.1121,675.8953,676.1121,300.0
2023-10-24 13:55:00,685.79,685.79,685.51,685.51,200.0,676.0234,676.0234,675.7474,675.7474,200.0
2023-10-24 14:00:00,685.4,685.47,685.32,685.32,350.0,675.639,675.708,675.5601,675.5601,350.0
2023-10-24 14:05:00,685.34,685.34,684.96,685.08,487.0,675.5798,675.5798,675.2052,675.3235,487.0
2023-10-24 14:10:00,684.93,685.13,684.62,684.76,1118.0,675.1757,675.3728,674.8701,675.0081,1118.0
2023-10-24 14:15:00,684.74,684.74,684.44,684.44,700.0,674.9884,674.9884,674.6927,674.6927,700.0
2023-10-24 14:20:00,684.66,685.27,684.66,685.27,814.0,674.9095,675.5108,674.9095,675.5108,814.0
2023-10-24 14:25:00,685.42,685.42,685.14,685.14,400.0,675.6587,675.6587,675.3827,675.3827,400.0
2023-10-24 14:30:00,685.62,686.49,685.3,686.02,2081.0,675.8558,676.7135,675.5404,676.2502,2081.0
2023-10-24 14:35:00,686.35,686.64,686.34,686.42,800.0,676.5755,676.8613,676.5656,676.6445,800.0
2023-10-24 14:40:00,686.5,687.21,686.49,686.99,800.0,676.7233,677.4232,676.7135,677.2063,800.0
2023-10-24 14:45:00,687.1,687.79,687.1,687.76,1124.0,677.3148,677.9949,677.3148,677.9654,1124.0
2023-10-24 14:50:00,687.55,687.69,687.2,687.69,700.0,677.7584,677.8964,677.4133,677.8964,700.0
2023-10-24 14:55:00,687.68,687.68,687.67,687.67,300.0,677.8865,677.8865,677.8767,677.8767,300.0
2023-10-24 15:00:00,688.1,688.27,687.89,688.2,585.0,678.3005,678.4681,678.0935,678.3991,585.0
2023-10-24 15:05:00,687.84,687.84,687.28,687.28,300.0,678.0442,678.0442,677.4922,677.4922,300.0
2023-10-24 15:10:00,687.28,687.85,687.28,687.38,607.0,677.4922,678.0541,677.4922,677.5908,607.0
2023-10-24 15:15:00,687.12,687.87,687.06,687.87,1267.0,677.3345,678.0738,677.2753,678.0738,1267.0
2023-10-24 15:20:00,687.76,688.21,687.72,687.86,1000.0,677.9654,678.409,677.9259,678.0639,1000.0
2023-10-24 15:25:00,687.31,688.23,687.31,688.22,1704.0,677.5218,678.4287,677.5218,678.4188,1704.0
2023-10-24 15:30:00,688.31,688.33,687.94,687.94,1400.0,678.5075,678.5273,678.1428,678.1428,1400.0
2023-10-24 15:35:00,687.76,687.77,687.55,687.71,476.0,677.9654,677.9752,677.7584,677.9161,476.0
2023-10-24 15:40:00,687.97,688.83,687.95,688.68,1000.0,678.1724,679.0201,678.1527,678.8723,1000.0
2023-10-24 15:45:00,688.45,688.45,688.16,688.17,700.0,678.6455,678.6455,678.3597,678.3695,700.0
2023-10-24 15:50:00,687.65,687.84,686.34,686.6,4739.0,677.8569,678.0442,676.5656,676.8219,4739.0
2023-10-24 15:55:00,686.94,687.92,686.48,686.48,14911.0,677.157,678.1231,676.7036,676.7036,14911.0
2023-10-25 09:30:00,684.71,686.16,683.36,684.15,4114.0,674.9588,676.3882,673.628,674.4068,4114.0
2023-10-25 09:35:00,683.01,683.27,680.42,682.01,5451.0,673.283,673.5393,670.7299,672.2973,5451.0
2023-10-25 09:40:00,683.58,683.58,679.42,679.42,11826.0,673.8449,673.8449,669.7441,669.7441,11826.0
2023-10-25 09:45:00,678.0,680.0,675.18,678.32,5696.0,668.3444,670.3159,665.5645,668.6598,5696.0
2023-10-25 09:50:00,681.09,681.1,680.6,680.6,300.0,671.3904,671.4002,670.9073,670.9073,300.0
2023-10-25 09:55:00,680.25,680.25,679.1,680.05,1140.0,670.5623,670.5623,669.4287,670.3652,1140.0
2023-10-25 10:00:00,679.16,679.99,678.87,678.87,1038.0,669.4878,670.306,669.202,669.202,1038.0
2023-10-25 10:05:00,679.58,679.7,679.11,679.17,1017.0,669.9019,670.0202,669.4386,669.4977,1017.0
2023-10-25 10:10:00,679.1,679.77,678.89,679.48,3406.0,669.4287,670.0892,669.2217,669.8033,3406.0
2023-10-25 10:15:00,679.51,679.51,678.77,679.28,500.0,669.8329,669.8329,669.1034,669.6061,500.0
2023-10-25 10:20:00,679.28,679.5,678.67,678.67,300.0,669.6061,669.823,669.0048,669.0048,300.0
2023-10-25 10:25:00,680.15,680.44,679.5,680.44,402.0,670.4637,670.7496,669.823,670.7496,402.0
2023-10-25 10:30:00,680.45,680.45,680.16,680.17,2600.0,670.7595,670.7595,670.4736,670.4835,2600.0
2023-10-25 10:35:00,680.99,682.36,680.53,682.29,534.0,671.2918,672.6423,670.8383,672.5733,534.0
2023-10-25 10:40:00,682.46,682.47,680.92,680.92,706.0,672.7409,672.7507,671.2228,671.2228,706.0
2023-10-25 10:45:00,682.6,683.68,682.58,683.68,410.0,672.8789,673.9435,672.8591,673.9435,410.0
2023-10-25 10:50:00,683.14,684.84,683.14,684.84,900.0,673.4112,675.087,673.4112,675.087,900.0
2023-10-25 10:55:00,684.84,684.84,684.84,684.84,0.0,675.087,675.087,675.087,675.087,0.0
2023-10-25 11:00:00,684.32,684.9,684.32,684.58,400.0,674.5744,675.1461,674.5744,674.8307,400.0
2023-10-25 11:05:00,685.22,685.31,683.26,683.26,400.0,675.4615,675.5503,673.5295,673.5295,400.0
2023-10-25 11:10:00,682.72,684.17,682.72,684.08,800.0,672.9971,674.4265,672.9971,674.3378,800.0
2023-10-25 11:15:00,684.69,684.69,684.69,684.69,209.0,674.9391,674.9391,674.9391,674.9391,209.0
2023-10-25 11:20:00,684.38,684.38,683.98,683.98,625.0,674.6335,674.6335,674.2392,674.2392,625.0
2023-10-25 11:25:00,683.69,684.73,683.69,684.69,600.0,673.9533,674.9785,673.9533,674.9391,600.0
2023-10-25 11:30:00,684.45,684.45,681.82,681.82,820.0,674.7025,674.7025,672.11,672.11,820.0
2023-10-25 11:35:00,682.98,683.47,682.76,683.06,800.0,673.2534,673.7365,673.0366,673.3323,800.0
2023-10-25 11:40:00,681.86,682.44,681.86,682.25,400.0,672.1494,672.7211,672.1494,672.5338,400.0
2023-10-25 11:45:00,681.5,681.58,681.24,681.24,300.0,671.7945,671.8734,671.5382,671.5382,300.0
2023-10-25 11:50:00,680.52,680.98,680.36,680.81,1200.0,670.8285,671.2819,670.6708,671.1143,1200.0
2023-10-25 11:55:00,681.04,681.04,680.55,680.55,200.0,671.3411,671.3411,670.8581,670.8581,200.0
2023-10-25 12:00:00,680.24,681.17,680.24,680.93,1414.0,670.5525,671.4692,670.5525,671.2326,1414.0
2023-10-25 12:05:00,681.26,681.26,680.6,680.6,359.0,671.5579,671.5579,670.9073,670.9073,359.0
2023-10-25 12:10:00,679.62,679.62,677.66,679.43,1573.0,669.9413,669.9413,668.0092,669.754,1573.0
2023-10-25 12:15:00,679.19,679.95,679.18,679.95,301.0,669.5174,670.2666,669.5076,670.2666,301.0
2023-10-25 12:20:00,679.74,679.74,678.51,678.57,1004.0,670.0596,670.0596,668.8471,668.9062,1004.0
2023-10-25 12:25:00,678.38,678.57,677.21,677.21,2600.0,668.719,668.9062,667.5656,667.5656,2600.0
2023-10-25 12:30:00,677.41,678.38,677.32,678.38,420.0,667.7628,668.719,667.6741,668.719,420.0
2023-10-25 12:35:00,678.44,678.78,677.75,678.02,1339.0,668.7781,669.1133,668.0979,668.3641,1339.0
2023-10-25 12:40:00,677.89,677.98,677.25,677.51,500.0,668.2359,668.3247,667.605,667.8613,500.0
2023-10-25 12:45:00,677.18,678.36,677.17,677.94,705.0,667.536,668.6992,667.5262,668.2852,705.0
2023-10-25 12:50:00,677.8,678.24,677.78,678.07,1409.0,668.1472,668.5809,668.1275,668.4134,1409.0
2023-10-25 12:55:00,678.7,679.15,678.69,679.13,960.0,669.0344,669.478,669.0245,669.4583,960.0
2023-10-25 13:00:00,678.76,679.02,678.76,679.01,300.0,669.0935,669.3498,669.0935,669.34,300.0
2023-10-25 13:05:00,677.85,678.17,677.38,677.38,1201.0,668.1965,668.5119,667.7332,667.7332,1201.0
2023-10-25 13:10:00,677.59,677.98,677.44,677.8,900.0,667.9402,668.3247,667.7923,668.1472,900.0
2023-10-25 13:15:00,677.55,677.82,676.32,677.73,1888.0,667.9008,668.1669,666.6883,668.0782,1888.0
2023-10-25 13:20:00,677.07,677.55,676.65,677.55,1304.0,667.4276,667.9008,667.0136,667.9008,1304.0
2023-10-25 13:25:00,677.75,677.75,676.48,676.96,1300.0,668.0979,668.0979,666.846,667.3192,1300.0
2023-10-25 13:30:00,676.95,676.95,675.62,675.88,923.0,667.3093,667.3093,665.9983,666.2546,923.0
2023-10-25 13:35:00,675.92,675.92,675.08,675.31,1125.0,666.294,666.294,665.466,665.6927,1125.0
2023-10-25 13:40:00,675.6,675.78,674.41,675.01,2816.0,665.9785,666.156,664.8055,665.3969,2816.0
2023-10-25 13:45:00,675.27,675.38,674.96,675.01,1522.0,665.6532,665.7617,665.3477,665.3969,1522.0
2023-10-25 13:50:00,675.0,675.49,674.49,674.49,1400.0,665.3871,665.8701,664.8844,664.8844,1400.0
2023-10-25 13:55:00,675.0,675.72,674.73,675.51,3932.0,665.3871,666.0968,665.1209,665.8898,3932.0
2023-10-25 14:00:00,675.49,675.49,674.85,674.85,2100.0,665.8701,665.8701,665.2392,665.2392,2100.0
2023-10-25 14:05:00,675.46,675.46,674.98,674.98,761.0,665.8405,665.8405,665.3674,665.3674,761.0
2023-10-25 14:10:00,674.96,675.72,674.66,675.72,800.0,665.3477,666.0968,665.0519,666.0968,800.0
2023-10-25 14:15:00,675.49,676.25,675.49,676.13,2100.0,665.8701,666.6193,665.8701,666.501,2100.0
2023-10-25 14:20:00,675.85,676.53,675.09,675.09,1309.0,666.225,666.8953,665.4758,665.4758,1309.0
2023-10-25 14:25:00,675.12,676.41,675.05,675.84,1807.0,665.5054,666.777,665.4364,666.2151,1807.0
2023-10-25 14:30:00,675.85,676.31,675.8,676.04,1258.0,666.225,666.6784,666.1757,666.4123,1258.0
2023-10-25 14:35:00,676.19,676.19,675.08,675.08,2200.0,666.5601,666.5601,665.466,665.466,2200.0
2023-10-25 14:40:00,674.79,675.1,674.44,674.76,2107.0,665.1801,665.4857,664.8351,665.1505,2107.0
2023-10-25 14:45:00,675.1,675.1,674.56,674.68,800.0,665.4857,665.4857,664.9534,665.0716,800.0
2023-10-25 14:50:00,674.97,675.77,674.73,675.76,2416.0,665.3575,666.1461,665.1209,666.1363,2416.0
2023-10-25 14:55:00,675.42,676.44,675.37,675.44,1303.0,665.8011,666.8066,665.7518,665.8208,1303.0
2023-10-25 15:00:00,675.28,675.28,674.78,674.84,900.0,665.6631,665.6631,665.1702,665.2294,900.0
2023-10-25 15:05:00,674.56,674.92,674.56,674.84,900.0,664.9534,665.3082,664.9534,665.2294,900.0
2023-10-25 15:10:00,674.65,674.95,674.65,674.95,1103.0,665.0421,665.3378,665.0421,665.3378,1103.0
2023-10-25 15:15:00,674.62,675.29,674.46,674.89,2740.0,665.0125,665.673,664.8548,665.2787,2740.0
2023-10-25 15:20:00,675.08,675.79,675.06,675.52,1647.0,665.466,666.1658,665.4462,665.8997,1647.0
2023-10-25 15:25:00,676.13,676.26,675.86,676.25,1465.0,666.501,666.6291,666.2348,666.6193,1465.0
2023-10-25 15:30:00,676.36,676.69,676.19,676.19,1827.0,666.7277,667.053,666.5601,666.5601,1827.0
2023-10-25 15:35:00,675.95,675.95,675.36,675.37,1300.0,666.3236,666.3236,665.742,665.7518,1300.0
2023-10-25 15:40:00,675.65,675.77,674.64,674.64,3351.0,666.0278,666.1461,665.0322,665.0322,3351.0
2023-10-25 15:45:00,675.17,675.59,674.89,675.47,2471.0,665.5547,665.9687,665.2787,665.8504,2471.0
2023-10-25 15:50:00,675.74,677.22,675.12,677.18,8587.0,666.1166,667.5755,665.5054,667.536,8587.0
2023-10-25 15:55:00,677.23,678.08,677.01,677.41,18616.0,667.5853,668.4232,667.3685,667.7628,18616.0
2023-10-26 09:30:00,705.96,705.96,687.66,690.39,7332.0,695.9062,695.9062,677.8668,680.5579,7332.0
2023-10-26 09:35:00,691.08,694.04,689.31,693.91,2941.0,681.2381,684.1559,679.4933,684.0278,2941.0
2023-10-26 09:40:00,695.54,697.19,689.77,697.19,4981.0,685.6346,687.2611,679.9467,687.2611,4981.0
2023-10-26 09:45:00,695.14,695.6,687.55,690.37,10620.0,685.2403,685.6937,677.7584,680.5382,10620.0
2023-10-26 09:50:00,690.0,692.76,687.95,691.79,7626.0,680.1735,682.8942,678.1527,681.938,7626.0
2023-10-26 09:55:00,692.12,698.44,692.12,698.44,2779.0,682.2633,688.4933,682.2633,688.4933,2779.0
2023-10-26 10:00:00,698.22,699.31,693.57,694.62,5150.0,688.2764,689.3509,683.6926,684.7277,5150.0
2023-10-26 10:05:00,694.43,695.86,691.95,692.3,1275.0,684.5404,685.95,682.0957,682.4407,1275.0
2023-10-26 10:10:00,693.35,695.88,692.78,695.88,2803.0,683.4758,685.9697,682.9139,685.9697,2803.0
2023-10-26 10:15:00,697.53,697.76,693.79,697.75,7088.0,687.5962,687.823,683.9095,687.8131,7088.0
2023-10-26 10:20:00,697.97,699.44,697.97,698.86,2129.0,688.03,689.479,688.03,688.9073,2129.0
2023-10-26 10:25:00,699.49,702.38,699.49,702.38,2322.0,689.5283,692.3772,689.5283,692.3772,2322.0
2023-10-26 10:30:00,701.46,702.1,700.09,700.46,1156.0,691.4703,692.1012,690.1198,690.4845,1156.0
2023-10-26 10:35:00,697.07,699.33,697.02,699.31,1700.0,687.1428,689.3706,687.0935,689.3509,1700.0
2023-10-26 10:40:00,698.94,700.69,698.66,699.85,3020.0,688.9862,690.7112,688.7101,689.8832,3020.0
2023-10-26 10:45:00,699.8,701.85,699.56,699.9,7501.0,689.8339,691.8547,689.5973,689.9325,7501.0
2023-10-26 10:50:00,701.07,703.22,700.94,702.33,3105.0,691.0858,693.2052,690.9577,692.3279,3105.0
2023-10-26 10:55:00,702.67,703.72,701.73,701.97,2184.0,692.663,693.6981,691.7364,691.973,2184.0
2023-10-26 11:00:00,701.96,701.96,699.55,699.55,2331.0,691.9631,691.9631,689.5875,689.5875,2331.0
2023-10-26 11:05:00,700.16,700.16,698.82,699.35,3245.0,690.1888,690.1888,688.8679,689.3903,3245.0
2023-10-26 11:10:00,698.77,702.0,698.46,701.05,3509.0,688.8186,692.0026,688.513,691.0661,3509.0
2023-10-26 11:15:00,701.49,701.88,700.58,701.74,3983.0,691.4998,691.8843,690.6028,691.7463,3983.0
2023-10-26 11:20:00,701.77,705.65,701.0,704.44,6226.0,691.7759,695.6006,691.0168,694.4078,6226.0
2023-10-26 11:25:00,704.88,710.92,703.61,709.09,5941.0,694.8416,700.7955,693.5896,698.9916,5941.0
2023-10-26 11:30:00,709.75,709.75,707.78,708.75,1000.0,699.6422,699.6422,697.7003,698.6564,1000.0
2023-10-26 11:35:00,708.75,709.8,707.34,708.57,6008.0,698.6564,699.6915,697.2665,698.479,6008.0
2023-10-26 11:40:00,708.06,708.62,706.64,707.24,4193.0,697.9763,698.5283,696.5765,697.168,4193.0
2023-10-26 11:45:00,706.83,707.35,701.59,701.93,3322.0,696.7638,697.2764,691.5984,691.9336,3322.0
2023-10-26 11:50:00,701.61,701.61,698.36,699.94,5531.0,691.6181,691.6181,688.4144,689.9719,5531.0
2023-10-26 11:55:00,700.09,700.68,700.0,700.23,800.0,690.1198,690.7014,690.0311,690.2578,800.0
2023-10-26 12:00:00,700.09,701.61,699.96,700.2,2220.0,690.1198,691.6181,689.9916,690.2282,2220.0
2023-10-26 12:05:00,700.83,700.96,699.92,699.97,2500.0,690.8492,690.9774,689.9522,690.0015,2500.0
2023-10-26 12:10:00,699.94,699.94,696.17,698.6,1108.0,689.9719,689.9719,686.2556,688.651,1108.0
2023-10-26 12:15:00,698.23,698.91,697.13,697.13,809.0,688.2863,688.9566,687.2019,687.2019,809.0
2023-10-26 12:20:00,696.28,696.83,695.59,696.42,1398.0,686.364,686.9062,685.6839,686.502,1398.0
2023-10-26 12:25:00,696.32,697.2,695.79,697.2,4490.0,686.4035,687.2709,685.881,687.2709,4490.0
2023-10-26 12:30:00,696.69,696.69,696.4,696.41,300.0,686.7682,686.7682,686.4823,686.4922,300.0
2023-10-26 12:35:00,696.86,696.86,696.54,696.66,800.0,686.9358,686.9358,686.6203,686.7386,800.0
2023-10-26 12:40:00,697.16,697.66,697.15,697.66,200.0,687.2315,687.7244,687.2216,687.7244,200.0
2023-10-26 12:45:00,697.09,697.09,696.17,696.18,300.0,687.1625,687.1625,686.2556,686.2655,300.0
2023-10-26 12:50:00,695.97,696.11,695.0,695.0,900.0,686.0585,686.1965,685.1023,685.1023,900.0
2023-10-26 12:55:00,695.2,696.43,695.2,695.56,2131.0,685.2994,686.5119,685.2994,685.6543,2131.0
2023-10-26 13:00:00,695.35,698.33,695.34,698.19,2689.0,685.4473,688.3848,685.4374,688.2468,2689.0
2023-10-26 13:05:00,698.09,699.38,698.09,699.38,326.0,688.1483,689.4199,688.1483,689.4199,326.0
2023-10-26 13:10:00,698.75,700.64,698.5,700.64,400.0,688.7989,690.6619,688.5524,690.6619,400.0
2023-10-26 13:15:00,700.3,701.68,700.11,700.7,1100.0,690.3268,691.6871,690.1395,690.7211,1100.0
2023-10-26 13:20:00,700.28,700.28,699.91,699.91,600.0,690.3071,690.3071,689.9423,689.9423,600.0
2023-10-26 13:25:00,699.52,700.4,699.2,700.4,1081.0,689.5579,690.4254,689.2425,690.4254,1081.0
2023-10-26 13:30:00,699.53,699.53,698.95,699.08,300.0,689.5678,689.5678,688.996,689.1242,300.0
2023-10-26 13:35:00,698.41,699.55,698.26,699.55,1221.0,688.4637,689.5875,688.3158,689.5875,1221.0
2023-10-26 13:40:00,699.45,699.45,698.89,699.13,300.0,689.4889,689.4889,688.9369,689.1734,300.0
2023-10-26 13:45:00,699.43,699.78,699.03,699.11,1201.0,689.4692,689.8142,689.0749,689.1537,1201.0
2023-10-26 13:50:00,699.25,699.81,699.19,699.81,500.0,689.2917,689.8438,689.2326,689.8438,500.0
2023-10-26 13:55:00,699.49,699.62,698.91,698.91,400.0,689.5283,689.6565,688.9566,688.9566,400.0
2023-10-26 14:00:00,699.56,700.79,699.56,700.64,401.0,689.5973,690.8098,689.5973,690.6619,401.0
2023-10-26 14:05:00,700.66,701.05,699.68,700.38,4000.0,690.6817,691.0661,689.7156,690.4056,4000.0
2023-10-26 14:10:00,700.9,702.76,700.89,702.66,1207.0,690.9182,692.7518,690.9084,692.6532,1207.0
2023-10-26 14:15:00,702.67,703.17,702.66,703.13,464.0,692.663,693.1559,692.6532,693.1165,464.0
2023-10-26 14:20:00,703.3,704.11,703.3,703.66,2435.0,693.2841,694.0825,693.2841,693.6389,2435.0
2023-10-26 14:25:00,703.0,703.98,702.05,703.98,1975.0,692.9883,693.9544,692.0519,693.9544,1975.0
2023-10-26 14:30:00,704.37,705.97,704.37,705.89,1600.0,694.3388,695.916,694.3388,695.8372,1600.0
2023-10-26 14:35:00,704.39,705.24,704.12,704.92,1313.0,694.3585,695.1964,694.0924,694.881,1313.0
2023-10-26 14:40:00,705.05,706.78,705.05,705.44,2200.0,695.0091,696.7145,695.0091,695.3936,2200.0
2023-10-26 14:45:00,705.42,705.54,704.31,704.31,1113.0,695.3739,695.4922,694.2797,694.2797,1113.0
2023-10-26 14:50:00,704.18,705.14,704.14,704.74,2000.0,694.1515,695.0979,694.1121,694.7036,2000.0
2023-10-26 14:55:00,704.69,704.97,704.69,704.88,501.0,694.6543,694.9303,694.6543,694.8416,501.0
2023-10-26 15:00:00,705.65,706.52,705.65,705.89,804.0,695.6006,696.4582,695.6006,695.8372,804.0
2023-10-26 15:05:00,706.24,706.25,705.66,705.67,783.0,696.1822,696.192,695.6105,695.6203,783.0
2023-10-26 15:10:00,705.27,705.84,705.12,705.13,1000.0,695.226,695.7879,695.0781,695.088,1000.0
2023-10-26 15:15:00,705.04,705.86,705.04,705.71,1424.0,694.9993,695.8076,694.9993,695.6597,1424.0
2023-10-26 15:20:00,705.77,705.77,704.62,704.62,804.0,695.7189,695.7189,694.5853,694.5853,804.0
2023-10-26 15:25:00,704.59,705.26,704.58,705.05,1856.0,694.5557,695.2161,694.5458,695.0091,1856.0
2023-10-26 15:30:00,704.68,704.79,704.13,704.13,1900.0,694.6444,694.7528,694.1022,694.1022,1900.0
2023-10-26 15:35:00,704.05,704.27,703.6,703.87,4262.0,694.0234,694.2402,693.5798,693.8459,4262.0
2023-10-26 15:40:00,703.61,703.62,702.4,702.88,3084.0,693.5896,693.5995,692.3969,692.87,3084.0
2023-10-26 15:45:00,702.64,702.79,701.17,701.78,4405.0,692.6335,692.7813,691.1844,691.7857,4405.0
2023-10-26 15:50:00,701.1,701.41,699.54,699.94,5407.0,691.1154,691.421,689.5776,689.9719,5407.0
2023-10-26 15:55:00,699.7,701.09,699.14,699.56,23573.0,689.7353,691.1055,689.1833,689.5973,23573.0
2023-10-27 09:30:00,702.25,702.25,702.25,702.25,2150.0,692.249,692.249,692.249,692.249,2150.0
2023-10-27 09:35:00,703.0,703.0,701.99,702.0,200.0,692.9883,692.9883,691.9927,692.0026,200.0
2023-10-27 09:40:00,703.84,703.84,702.22,702.22,200.0,693.8164,693.8164,692.2194,692.2194,200.0
2023-10-27 09:45:00,700.94,702.52,699.97,700.59,6019.0,690.9577,692.5152,690.0015,690.6127,6019.0
2023-10-27 09:50:00,700.33,702.01,700.32,701.88,800.0,690.3564,692.0124,690.3465,691.8843,800.0
2023-10-27 09:55:00,703.47,704.11,702.69,702.7,400.0,693.4516,694.0825,692.6827,692.6926,400.0
2023-10-27 10:00:00,703.17,703.18,701.0,702.09,1217.0,693.1559,693.1658,691.0168,692.0913,1217.0
2023-10-27 10:05:00,702.93,703.07,701.28,701.28,1000.0,692.9193,693.0573,691.2928,691.2928,1000.0
2023-10-27 10:10:00,700.44,701.85,700.42,701.85,1400.0,690.4648,691.8547,690.4451,691.8547,1400.0
2023-10-27 10:15:00,701.85,703.57,701.56,703.16,2408.0,691.8547,693.5502,691.5688,693.1461,2408.0
2023-10-27 10:20:00,703.37,705.54,703.37,705.54,1200.0,693.3531,695.4922,693.3531,695.4922,1200.0
2023-10-27 10:25:00,705.59,706.0,705.0,706.0,1707.0,695.5414,695.9456,694.9599,695.9456,1707.0
2023-10-27 10:30:00,706.25,707.31,705.59,706.9,1309.0,696.192,697.237,695.5414,696.8328,1309.0
2023-10-27 10:35:00,706.81,707.95,706.8,707.95,607.0,696.7441,697.8678,696.7342,697.8678,607.0
2023-10-27 10:40:00,707.94,708.11,707.69,707.7,300.0,697.858,698.0256,697.6115,697.6214,300.0
2023-10-27 10:45:00,707.39,708.08,707.27,707.63,1256.0,697.3158,697.996,697.1975,697.5524,1256.0
2023-10-27 10:50:00,707.52,709.99,707.47,709.43,8099.0,697.444,699.8788,697.3947,699.3268,8099.0
2023-10-27 10:55:00,709.83,710.55,709.46,710.25,700.0,699.7211,700.4308,699.3563,700.1351,700.0
2023-10-27 11:00:00,709.88,710.18,709.88,710.18,1400.0,699.7704,700.0661,699.7704,700.0661,1400.0
2023-10-27 11:05:00,710.2,711.93,710.11,711.93,900.0,700.0858,701.7912,699.9971,701.7912,900.0
2023-10-27 11:10:00,711.51,711.66,710.81,710.82,702.0,701.3771,701.525,700.6871,700.697,702.0
2023-10-27 11:15:00,709.61,709.61,709.61,709.61,100.0,699.5042,699.5042,699.5042,699.5042,100.0
2023-10-27 11:20:00,709.86,709.86,709.86,709.86,247.0,699.7506,699.7506,699.7506,699.7506,247.0
2023-10-27 11:25:00,709.86,709.86,709.77,709.77,200.0,699.7506,699.7506,699.6619,699.6619,200.0
2023-10-27 11:30:00,709.86,711.17,709.86,710.08,1015.0,699.7506,701.042,699.7506,699.9675,1015.0
2023-10-27 11:35:00,709.63,709.77,709.63,709.76,310.0,699.5239,699.6619,699.5239,699.6521,310.0
2023-10-27 11:40:00,708.09,708.11,708.09,708.11,200.0,698.0058,698.0256,698.0058,698.0256,200.0
2023-10-27 11:45:00,707.82,708.4,707.45,708.4,600.0,697.7397,698.3114,697.375,698.3114,600.0
2023-10-27 11:50:00,707.63,707.64,707.63,707.63,200.0,697.5524,697.5623,697.5524,697.5524,200.0
2023-10-27 11:55:00,707.32,707.69,706.51,707.66,1076.0,697.2468,697.6115,696.4483,697.582,1076.0
2023-10-27 12:00:00,707.49,707.49,706.46,706.46,744.0,697.4144,697.4144,696.3991,696.3991,744.0
2023-10-27 12:05:00,705.65,706.01,705.61,705.76,761.0,695.6006,695.9555,695.5612,695.709,761.0
2023-10-27 12:10:00,705.55,705.55,704.94,704.94,205.0,695.502,695.502,694.9007,694.9007,205.0
2023-10-27 12:15:00,704.27,704.94,704.27,704.94,400.0,694.2402,694.9007,694.2402,694.9007,400.0
2023-10-27 12:20:00,705.05,705.05,703.14,703.55,800.0,695.0091,695.0091,693.1263,693.5305,800.0
2023-10-27 12:25:00,703.58,704.18,703.46,703.46,900.0,693.5601,694.1515,693.4418,693.4418,900.0
2023-10-27 12:30:00,702.89,704.03,702.73,704.03,500.0,692.8799,694.0037,692.7222,694.0037,500.0
2023-10-27 12:35:00,703.91,705.05,703.91,704.81,1000.0,693.8854,695.0091,693.8854,694.7726,1000.0
2023-10-27 12:40:00,704.81,704.81,704.81,704.81,0.0,694.7726,694.7726,694.7726,694.7726,0.0
2023-10-27 12:45:00,703.83,704.5,703.83,704.5,400.0,693.8065,694.467,693.8065,694.467,400.0
2023-10-27 12:50:00,704.25,704.26,703.89,703.89,600.0,694.2205,694.2304,693.8657,693.8657,600.0
2023-10-27 12:55:00,703.91,703.91,703.37,703.37,450.0,693.8854,693.8854,693.3531,693.3531,450.0
2023-10-27 13:00:00,704.09,704.18,702.83,702.83,937.0,694.0628,694.1515,692.8208,692.8208,937.0
2023-10-27 13:05:00,702.25,702.87,701.38,702.87,816.0,692.249,692.8602,691.3914,692.8602,816.0
2023-10-27 13:10:00,702.73,702.73,702.31,702.5,1106.0,692.7222,692.7222,692.3082,692.4955,1106.0
2023-10-27 13:15:00,702.46,702.46,701.84,701.84,701.0,692.456,692.456,691.8449,691.8449,701.0
2023-10-27 13:20:00,701.61,701.61,701.03,701.52,626.0,691.6181,691.6181,691.0464,691.5294,626.0
2023-10-27 13:25:00,701.96,702.94,701.96,702.33,1100.0,691.9631,692.9292,691.9631,692.3279,1100.0
2023-10-27 13:30:00,702.34,702.67,702.34,702.66,303.0,692.3377,692.663,692.3377,692.6532,303.0
2023-10-27 13:35:00,703.11,703.38,703.1,703.11,700.0,693.0968,693.3629,693.0869,693.0968,700.0
2023-10-27 13:40:00,703.27,703.37,702.61,703.17,1175.0,693.2545,693.3531,692.6039,693.1559,1175.0
2023-10-27 13:45:00,703.14,703.14,702.27,702.27,500.0,693.1263,693.1263,692.2687,692.2687,500.0
2023-10-27 13:50:00,702.94,702.94,702.25,702.48,500.0,692.9292,692.9292,692.249,692.4757,500.0
2023-10-27 13:55:00,702.53,702.53,702.23,702.23,700.0,692.525,692.525,692.2293,692.2293,700.0
2023-10-27 14:00:00,702.81,702.81,702.81,702.81,100.0,692.801,692.801,692.801,692.801,100.0
2023-10-27 14:05:00,702.19,704.17,702.18,704.17,8200.0,692.1899,694.1417,692.18,694.1417,8200.0
2023-10-27 14:10:00,703.95,705.03,703.94,705.03,1521.0,693.9248,694.9894,693.9149,694.9894,1521.0
2023-10-27 14:15:00,705.11,706.84,705.11,705.36,1988.0,695.0683,696.7736,695.0683,695.3147,1988.0
2023-10-27 14:20:00,705.36,705.75,705.36,705.67,2296.0,695.3147,695.6992,695.3147,695.6203,2296.0
2023-10-27 14:25:00,705.67,705.74,705.2,705.74,1682.0,695.6203,695.6893,695.157,695.6893,1682.0
2023-10-27 14:30:00,705.76,706.85,705.25,706.72,3423.0,695.709,696.7835,695.2063,696.6554,3423.0
2023-10-27 14:35:00,706.98,707.45,706.93,707.35,3307.0,696.9117,697.375,696.8624,697.2764,3307.0
2023-10-27 14:40:00,707.0,707.0,706.73,706.93,601.0,696.9314,696.9314,696.6652,696.8624,601.0
2023-10-27 14:45:00,706.98,706.99,705.21,705.53,1559.0,696.9117,696.9215,695.1669,695.4823,1559.0
2023-10-27 14:50:00,704.98,705.5,704.6,704.61,1200.0,694.9401,695.4527,694.5655,694.5754,1200.0
2023-10-27 14:55:00,704.77,704.79,702.9,703.64,1801.0,694.7331,694.7528,692.8898,693.6192,1801.0
2023-10-27 15:00:00,703.69,703.91,703.43,703.86,1600.0,693.6685,693.8854,693.4122,693.8361,1600.0
2023-10-27 15:05:00,703.91,704.56,703.83,704.25,2298.0,693.8854,694.5261,693.8065,694.2205,2298.0
2023-10-27 15:10:00,704.49,704.89,704.48,704.51,1201.0,694.4571,694.8514,694.4473,694.4768,1201.0
2023-10-27 15:15:00,704.57,705.12,704.38,704.9,1600.0,694.536,695.0781,694.3487,694.8613,1600.0
2023-10-27 15:20:00,704.98,704.99,704.75,704.97,570.0,694.9401,694.95,694.7134,694.9303,570.0
2023-10-27 15:25:00,705.25,707.15,705.17,706.95,3404.0,695.2063,697.0792,695.1274,696.8821,3404.0
2023-10-27 15:30:00,706.56,707.18,705.51,705.51,2469.0,696.4976,697.1088,695.4626,695.4626,2469.0
2023-10-27 15:35:00,704.85,705.6,704.69,704.96,2303.0,694.812,695.5513,694.6543,694.9204,2303.0
2023-10-27 15:40:00,705.25,706.16,704.99,705.73,3856.0,695.2063,696.1033,694.95,695.6795,3856.0
2023-10-27 15:45:00,706.17,707.39,706.06,707.08,5070.0,696.1132,697.3158,696.0048,697.0102,5070.0
2023-10-27 15:50:00,707.21,708.1,707.08,707.59,10450.0,697.1384,698.0157,697.0102,697.513,10450.0
2023-10-27 15:55:00,707.32,708.83,706.47,707.1,29277.0,697.2468,698.7353,696.4089,697.0299,29277.0
2023-10-30 09:30:00,711.8,711.8,711.8,711.8,1675.0,701.663,701.663,701.663,701.663,1675.0
2023-10-30 09:35:00,711.8,711.8,711.8,711.8,0.0,701.663,701.663,701.663,701.663,0.0
2023-10-30 09:40:00,710.24,713.53,710.24,712.38,3889.0,700.1252,703.3684,700.1252,702.2347,3889.0
2023-10-30 09:45:00,712.14,713.0,711.61,711.61,12200.0,701.9982,702.8459,701.4757,701.4757,12200.0
2023-10-30 09:50:00,711.83,712.66,711.62,712.19,7072.0,701.6926,702.5108,701.4856,702.0475,7072.0
2023-10-30 09:55:00,712.78,713.68,712.77,713.63,1876.0,702.6291,703.5162,702.6192,703.4669,1876.0
2023-10-30 10:00:00,713.96,715.4,713.96,715.4,900.0,703.7922,705.2117,703.7922,705.2117,900.0
2023-10-30 10:05:00,715.61,716.09,714.63,715.9,1189.0,705.4188,705.8919,704.4527,705.7046,1189.0
2023-10-30 10:10:00,715.24,715.27,714.14,714.97,800.0,705.054,705.0836,703.9697,704.7879,800.0
2023-10-30 10:15:00,715.16,715.84,714.88,715.84,1534.0,704.9752,705.6455,704.6991,705.6455,1534.0
2023-10-30 10:20:00,716.14,717.34,716.14,717.34,5829.0,705.9412,707.1241,705.9412,707.1241,5829.0
2023-10-30 10:25:00,717.5,718.0,715.92,717.7,2700.0,707.2818,707.7747,705.7243,707.479,2700.0
2023-10-30 10:30:00,716.88,718.47,716.88,718.32,2698.0,706.6707,708.238,706.6707,708.0902,2698.0
2023-10-30 10:35:00,717.91,720.32,717.25,719.74,3185.0,707.686,710.0617,707.0354,709.4899,3185.0
2023-10-30 10:40:00,719.71,719.97,719.25,719.95,2205.0,709.4604,709.7167,709.0069,709.6969,2205.0
2023-10-30 10:45:00,719.97,720.29,717.48,719.07,3270.0,709.7167,710.0321,707.2621,708.8295,3270.0
2023-10-30 10:50:00,718.59,719.97,718.2,719.26,2345.0,708.3563,709.7167,707.9719,709.0168,2345.0
2023-10-30 10:55:00,718.31,718.95,717.59,717.6,2952.0,708.0803,708.7112,707.3706,707.3804,2952.0
2023-10-30 11:00:00,718.14,718.4,717.79,717.95,1500.0,707.9127,708.169,707.5677,707.7254,1500.0
2023-10-30 11:05:00,718.33,719.05,718.33,719.0,535.0,708.1,708.8098,708.1,708.7605,535.0
2023-10-30 11:10:00,718.85,718.85,718.85,718.85,100.0,708.6126,708.6126,708.6126,708.6126,100.0
2023-10-30 11:15:00,719.3,719.59,718.8,719.0,2913.0,709.0562,709.3421,708.5633,708.7605,2913.0
2023-10-30 11:20:00,719.0,719.0,717.67,717.77,1500.0,708.7605,708.7605,707.4494,707.548,1500.0
2023-10-30 11:25:00,717.34,718.23,716.75,718.23,2505.0,707.1241,708.0014,706.5425,708.0014,2505.0
2023-10-30 11:30:00,719.02,719.22,718.87,719.22,1214.0,708.7802,708.9773,708.6323,708.9773,1214.0
2023-10-30 11:35:00,719.24,720.09,718.57,720.09,1298.0,708.9971,709.8349,708.3366,709.8349,1298.0
2023-10-30 11:40:00,719.55,719.63,719.55,719.63,300.0,709.3026,709.3815,709.3026,709.3815,300.0
2023-10-30 11:45:00,720.34,720.34,720.34,720.34,100.0,710.0814,710.0814,710.0814,710.0814,100.0
2023-10-30 11:50:00,720.44,720.5,720.01,720.5,1199.0,710.18,710.2391,709.7561,710.2391,1199.0
2023-10-30 11:55:00,720.85,721.26,720.73,720.74,541.0,710.5841,710.9883,710.4658,710.4757,541.0
2023-10-30 12:00:00,720.45,720.85,720.35,720.85,3182.0,710.1898,710.5841,710.0912,710.5841,3182.0
2023-10-30 12:05:00,720.49,720.49,719.32,719.32,2710.0,710.2293,710.2293,709.0759,709.0759,2710.0
2023-10-30 12:10:00,719.66,720.06,719.66,720.06,1174.0,709.4111,709.8054,709.4111,709.8054,1174.0
2023-10-30 12:15:00,720.06,720.06,719.35,719.4,8838.0,709.8054,709.8054,709.1055,709.1548,8838.0
2023-10-30 12:20:00,719.24,719.24,719.0,719.09,798.0,708.9971,708.9971,708.7605,708.8492,798.0
2023-10-30 12:25:00,719.57,719.57,719.11,719.12,322.0,709.3224,709.3224,708.8689,708.8788,322.0
2023-10-30 12:30:00,719.22,719.57,719.22,719.57,200.0,708.9773,709.3224,708.9773,709.3224,200.0
2023-10-30 12:35:00,719.7,720.15,719.57,719.92,1240.0,709.4505,709.8941,709.3224,709.6674,1240.0
2023-10-30 12:40:00,719.92,720.36,719.9,719.92,1346.0,709.6674,710.1011,709.6477,709.6674,1346.0
2023-10-30 12:45:00,719.63,720.6,719.63,720.6,400.0,709.3815,710.3377,709.3815,710.3377,400.0
2023-10-30 12:50:00,720.72,720.79,720.69,720.79,400.0,710.456,710.525,710.4264,710.525,400.0
2023-10-30 12:55:00,720.95,720.95,720.86,720.92,400.0,710.6827,710.6827,710.594,710.6531,400.0
2023-10-30 13:00:00,721.28,721.5,720.55,721.15,2112.0,711.008,711.2249,710.2884,710.8799,2112.0
2023-10-30 13:05:00,721.3,721.63,720.92,721.57,1981.0,711.0277,711.353,710.6531,711.2939,1981.0
2023-10-30 13:10:00,722.33,722.33,721.56,721.56,379.0,712.043,712.043,711.284,711.284,379.0
2023-10-30 13:15:00,721.6,721.66,721.31,721.5,1770.0,711.3234,711.3826,711.0376,711.2249,1770.0
2023-10-30 13:20:00,722.03,722.99,722.03,722.99,2159.0,711.7473,712.6936,711.7473,712.6936,2159.0
2023-10-30 13:25:00,722.68,724.44,722.67,724.44,1500.0,712.3881,714.123,712.3782,714.123,1500.0
2023-10-30 13:30:00,724.82,725.35,724.82,724.93,1473.0,714.4976,715.02,714.4976,714.606,1473.0
2023-10-30 13:35:00,724.65,725.34,724.0,725.23,4833.0,714.33,715.0102,713.6893,714.9017,4833.0
2023-10-30 13:40:00,725.35,727.2,725.15,727.2,1826.0,715.02,716.8437,714.8229,716.8437,1826.0
2023-10-30 13:45:00,726.82,727.29,726.51,727.29,4300.0,716.4691,716.9324,716.1635,716.9324,4300.0
2023-10-30 13:50:00,727.43,728.22,726.99,728.22,1300.0,717.0704,717.8492,716.6367,717.8492,1300.0
2023-10-30 13:55:00,727.79,729.0,727.79,728.39,900.0,717.4253,718.6181,717.4253,718.0167,900.0
2023-10-30 14:00:00,728.78,729.01,726.98,727.65,2309.0,718.4012,718.6279,716.6268,717.2873,2309.0
2023-10-30 14:05:00,727.48,728.09,727.25,728.09,2972.0,717.1197,717.721,716.893,717.721,2972.0
2023-10-30 14:10:00,728.12,728.47,727.68,727.68,5307.0,717.7506,718.0956,717.3169,717.3169,5307.0
2023-10-30 14:15:00,726.39,727.15,726.07,726.64,2419.0,716.0452,716.7944,715.7298,716.2917,2419.0
2023-10-30 14:20:00,727.26,728.01,726.7,728.01,2701.0,716.9028,717.6422,716.3508,717.6422,2701.0
2023-10-30 14:25:00,728.01,728.3,727.56,727.62,1219.0,717.6422,717.928,717.1986,717.2577,1219.0
2023-10-30 14:30:00,727.18,727.97,727.18,727.55,1638.0,716.824,717.6027,716.824,717.1887,1638.0
2023-10-30 14:35:00,727.85,728.61,727.85,727.92,1156.0,717.4844,718.2336,717.4844,717.5534,1156.0
2023-10-30 14:40:00,728.12,728.45,728.0,728.35,2017.0,717.7506,718.0759,717.6323,717.9773,2017.0
2023-10-30 14:45:00,728.16,728.79,728.15,728.79,1609.0,717.79,718.411,717.7802,718.411,1609.0
2023-10-30 14:50:00,728.88,728.91,727.87,727.88,2314.0,718.4998,718.5293,717.5042,717.514,2314.0
2023-10-30 14:55:00,727.59,727.98,727.21,727.89,2630.0,717.2281,717.6126,716.8536,717.5239,2630.0
2023-10-30 15:00:00,727.72,729.04,727.57,728.96,2598.0,717.3563,718.6575,717.2084,718.5786,2598.0
2023-10-30 15:05:00,729.01,729.74,729.01,729.01,2568.0,718.6279,719.3475,718.6279,718.6279,2568.0
2023-10-30 15:10:00,728.66,729.29,728.65,729.21,2204.0,718.2829,718.9039,718.273,718.8251,2204.0
2023-10-30 15:15:00,728.96,730.02,728.96,729.54,2345.0,718.5786,719.6235,718.5786,719.1504,2345.0
2023-10-30 15:20:00,730.0,730.59,730.0,730.29,1339.0,719.6038,720.1854,719.6038,719.8897,1339.0
2023-10-30 15:25:00,730.26,730.27,728.91,729.07,3782.0,719.8601,719.87,718.5293,718.6871,3782.0
2023-10-30 15:30:00,728.88,729.14,728.83,729.0,3146.0,718.4998,718.7561,718.4505,718.6181,3146.0
2023-10-30 15:35:00,729.0,729.46,728.23,729.46,3361.0,718.6181,719.0715,717.859,719.0715,3361.0
2023-10-30 15:40:00,729.5,729.56,728.4,728.9,6901.0,719.1109,719.1701,718.0266,718.5195,6901.0
2023-10-30 15:45:00,729.0,729.0,727.5,728.39,7113.0,718.6181,718.6181,717.1394,718.0167,7113.0
2023-10-30 15:50:00,728.48,729.27,727.04,727.66,13635.0,718.1055,718.8842,716.686,717.2971,13635.0
2023-10-30 15:55:00,727.84,728.33,725.66,725.91,23340.0,717.4746,717.9576,715.3256,715.5721,23340.0
2023-10-31 09:30:00,725.76,725.76,725.76,725.76,2333.0,715.4242,715.4242,715.4242,715.4242,2333.0
2023-10-31 09:35:00,726.0,726.86,725.0,726.0,3223.0,715.6608,716.5085,714.675,715.6608,3223.0
2023-10-31 09:40:00,725.48,726.97,723.89,723.89,1920.0,715.1482,716.617,713.5808,713.5808,1920.0
2023-10-31 09:45:00,723.23,725.23,721.99,722.63,7424.0,712.9302,714.9017,711.7079,712.3388,7424.0
2023-10-31 09:50:00,724.74,727.77,724.73,727.69,1000.0,714.4187,717.4056,714.4089,717.3267,1000.0
2023-10-31 09:55:00,728.51,730.12,728.51,730.12,300.0,718.135,719.7221,718.135,719.7221,300.0
2023-10-31 10:00:00,728.64,729.76,726.88,727.89,2120.0,718.2632,719.3672,716.5283,717.5239,2120.0
2023-10-31 10:05:00,726.79,726.79,725.12,725.88,1310.0,716.4395,716.4395,714.7933,715.5425,1310.0
2023-10-31 10:10:00,726.35,727.27,726.35,727.22,614.0,716.0058,716.9127,716.0058,716.8634,614.0
2023-10-31 10:15:00,726.92,726.94,726.25,726.77,2270.0,716.5677,716.5874,715.9072,716.4198,2270.0
2023-10-31 10:20:00,725.0,725.32,724.28,725.32,1246.0,714.675,714.9905,713.9653,714.9905,1246.0
2023-10-31 10:25:00,725.0,725.0,724.52,724.83,1219.0,714.675,714.675,714.2019,714.5074,1219.0
2023-10-31 10:30:00,725.12,725.12,724.88,724.88,601.0,714.7933,714.7933,714.5567,714.5567,601.0
2023-10-31 10:35:00,724.99,725.78,724.99,725.78,400.0,714.6652,715.4439,714.6652,715.4439,400.0
2023-10-31 10:40:00,725.78,725.78,724.96,724.99,713.0,715.4439,715.4439,714.6356,714.6652,713.0
2023-10-31 10:45:00,725.1,725.1,725.09,725.1,100.0,714.7736,714.7736,714.7637,714.7736,100.0
2023-10-31 10:50:00,725.59,725.59,725.59,725.59,220.0,715.2566,715.2566,715.2566,715.2566,220.0
2023-10-31 10:55:00,725.68,725.68,725.37,725.37,1600.0,715.3453,715.3453,715.0398,715.0398,1600.0
2023-10-31 11:00:00,725.58,725.93,725.57,725.78,696.0,715.2468,715.5918,715.2369,715.4439,696.0
2023-10-31 11:05:00,725.65,727.31,725.65,727.02,2479.0,715.3158,716.9521,715.3158,716.6663,2479.0
2023-10-31 11:10:00,727.33,727.33,727.33,727.33,100.0,716.9718,716.9718,716.9718,716.9718,100.0
2023-10-31 11:15:00,727.55,727.55,726.4,726.82,2880.0,717.1887,717.1887,716.0551,716.4691,2880.0
2023-10-31 11:20:00,727.0,727.0,727.0,727.0,100.0,716.6465,716.6465,716.6465,716.6465,100.0
2023-10-31 11:25:00,727.7,729.25,727.7,729.25,1501.0,717.3366,718.8645,717.3366,718.8645,1501.0
2023-10-31 11:30:00,728.6,728.98,728.6,728.98,672.0,718.2238,718.5983,718.2238,718.5983,672.0
2023-10-31 11:35:00,729.03,729.61,729.03,729.48,1265.0,718.6476,719.2194,718.6476,719.0912,1265.0
2023-10-31 11:40:00,729.48,729.67,729.0,729.67,1206.0,719.0912,719.2785,718.6181,719.2785,1206.0
2023-10-31 11:45:00,730.12,730.57,730.0,730.0,1424.0,719.7221,720.1657,719.6038,719.6038,1424.0
2023-10-31 11:50:00,730.0,730.31,729.87,730.0,1100.0,719.6038,719.9094,719.4757,719.6038,1100.0
2023-10-31 11:55:00,730.53,732.01,730.51,732.01,1209.0,720.1263,721.5852,720.1066,721.5852,1209.0
2023-10-31 12:00:00,732.37,732.69,732.0,732.53,1300.0,721.9401,722.2555,721.5753,722.0978,1300.0
2023-10-31 12:05:00,732.49,732.49,732.46,732.47,200.0,722.0584,722.0584,722.0288,722.0386,200.0
2023-10-31 12:10:00,732.51,732.62,732.0,732.44,2554.0,722.0781,722.1865,721.5753,722.0091,2554.0
2023-10-31 12:15:00,732.37,733.34,732.33,733.13,904.0,721.9401,722.8963,721.9006,722.6892,904.0
2023-10-31 12:20:00,733.12,733.64,733.07,733.63,800.0,722.6794,723.192,722.6301,723.1821,800.0
2023-10-31 12:25:00,733.67,733.87,733.5,733.52,2336.0,723.2216,723.4187,723.054,723.0737,2336.0
2023-10-31 12:30:00,734.09,735.44,734.09,735.29,1918.0,723.6356,724.9663,723.6356,724.8185,1918.0
2023-10-31 12:35:00,735.38,735.45,735.0,735.26,4237.0,724.9072,724.9762,724.5326,724.7889,4237.0
2023-10-31 12:40:00,736.4,736.4,736.0,736.04,1000.0,725.9127,725.9127,725.5184,725.5578,1000.0
2023-10-31 12:45:00,736.49,736.53,735.82,736.43,4742.0,726.0014,726.0408,725.3409,725.9422,4742.0
2023-10-31 12:50:00,736.85,737.07,736.5,736.98,1084.0,726.3563,726.5731,726.0112,726.4844,1084.0
2023-10-31 12:55:00,736.86,737.01,736.06,737.01,495.0,726.3661,726.514,725.5775,726.514,495.0
2023-10-31 13:00:00,736.97,737.17,736.91,736.99,708.0,726.4746,726.6717,726.4154,726.4943,708.0
2023-10-31 13:05:00,736.97,738.2,736.96,738.2,848.0,726.4746,727.687,726.4647,727.687,848.0
2023-10-31 13:10:00,738.0,738.36,736.72,736.72,3253.0,727.4899,727.8448,726.2281,726.2281,3253.0
2023-10-31 13:15:00,737.52,737.93,737.0,737.93,2620.0,727.0167,727.4209,726.5041,727.4209,2620.0
2023-10-31 13:20:00,737.4,738.12,737.12,737.6,2796.0,726.8984,727.6082,726.6224,727.0956,2796.0
2023-10-31 13:25:00,737.59,737.77,737.59,737.77,304.0,727.0857,727.2632,727.0857,727.2632,304.0
2023-10-31 13:30:00,737.62,737.77,737.35,737.77,1000.0,727.1153,727.2632,726.8491,727.2632,1000.0
2023-10-31 13:35:00,737.2,737.45,737.2,737.45,500.0,726.7013,726.9477,726.7013,726.9477,500.0
2023-10-31 13:40:00,737.67,737.67,737.0,737.07,712.0,727.1646,727.1646,726.5041,726.5731,712.0
2023-10-31 13:45:00,737.0,737.0,736.0,736.05,5183.0,726.5041,726.5041,725.5184,725.5677,5183.0
2023-10-31 13:50:00,736.0,736.0,735.0,735.17,1893.0,725.5184,725.5184,724.5326,724.7002,1893.0
2023-10-31 13:55:00,735.17,735.17,735.17,735.17,0.0,724.7002,724.7002,724.7002,724.7002,0.0
2023-10-31 14:00:00,735.17,735.83,735.0,735.09,683.0,724.7002,725.3508,724.5326,724.6213,683.0
2023-10-31 14:05:00,735.0,735.0,735.0,735.0,1577.0,724.5326,724.5326,724.5326,724.5326,1577.0
2023-10-31 14:10:00,734.0,734.0,733.0,733.0,2723.0,723.5469,723.5469,722.5611,722.5611,2723.0
2023-10-31 14:15:00,733.0,733.06,732.0,732.0,1904.0,722.5611,722.6202,721.5753,721.5753,1904.0
2023-10-31 14:20:00,732.0,732.42,732.0,732.0,1521.0,721.5753,721.9894,721.5753,721.5753,1521.0
2023-10-31 14:25:00,731.16,731.71,731.16,731.71,300.0,720.7473,721.2895,720.7473,721.2895,300.0
2023-10-31 14:30:00,731.52,731.52,731.52,731.52,100.0,721.1022,721.1022,721.1022,721.1022,100.0
2023-10-31 14:35:00,731.04,731.86,731.0,731.83,1300.0,720.629,721.4373,720.5896,721.4078,1300.0
2023-10-31 14:40:00,731.5,731.82,731.5,731.82,2029.0,721.0825,721.3979,721.0825,721.3979,2029.0
2023-10-31 14:45:00,731.5,732.18,731.5,732.12,400.0,721.0825,721.7528,721.0825,721.6936,400.0
2023-10-31 14:50:00,732.0,732.0,729.72,729.73,1388.0,721.5753,721.5753,719.3278,719.3377,1388.0
2023-10-31 14:55:00,730.23,730.76,730.23,730.76,500.0,719.8305,720.353,719.8305,720.353,500.0
2023-10-31 15:00:00,730.41,730.79,730.41,730.55,650.0,720.008,720.3826,720.008,720.146,650.0
2023-10-31 15:05:00,730.41,730.44,730.41,730.41,400.0,720.008,720.0376,720.008,720.008,400.0
2023-10-31 15:10:00,730.0,730.16,730.0,730.14,3959.0,719.6038,719.7615,719.6038,719.7418,3959.0
2023-10-31 15:15:00,730.14,730.82,729.63,730.82,1700.0,719.7418,720.4121,719.2391,720.4121,1700.0
2023-10-31 15:20:00,730.82,730.82,730.55,730.55,300.0,720.4121,720.4121,720.146,720.146,300.0
2023-10-31 15:25:00,729.83,730.87,729.59,730.5,2757.0,719.4362,720.4614,719.1997,720.0967,2757.0
2023-10-31 15:30:00,730.5,730.5,729.31,729.99,3944.0,720.0967,720.0967,718.9236,719.594,3944.0
2023-10-31 15:35:00,729.63,730.39,729.25,730.0,4138.0,719.2391,719.9883,718.8645,719.6038,4138.0
2023-10-31 15:40:00,730.06,730.28,729.67,730.27,1507.0,719.663,719.8798,719.2785,719.87,1507.0
2023-10-31 15:45:00,729.36,730.21,729.03,730.0,2911.0,718.9729,719.8108,718.6476,719.6038,2911.0
2023-10-31 15:50:00,730.39,730.39,727.83,728.51,8611.0,719.9883,719.9883,717.4647,718.135,8611.0
2023-10-31 15:55:00,728.8,730.07,728.65,729.72,13447.0,718.4209,719.6728,718.273,719.3278,13447.0
2023-11-01 09:30:00,731.85,731.85,727.99,729.83,2431.0,721.4275,721.4275,717.6224,719.4362,2431.0
2023-11-01 09:35:00,730.0,733.23,729.79,732.07,2487.0,719.6038,722.7878,719.3968,721.6443,2487.0
2023-11-01 09:40:00,731.42,731.42,730.32,730.32,400.0,721.0036,721.0036,719.9193,719.9193,400.0
2023-11-01 09:45:00,730.08,732.39,730.08,730.88,917.0,719.6827,721.9598,719.6827,720.4713,917.0
2023-11-01 09:50:00,730.88,733.55,730.88,733.55,427.0,720.4713,723.1033,720.4713,723.1033,427.0
2023-11-01 09:55:00,736.05,736.68,736.05,736.68,200.0,725.5677,726.1887,725.5677,726.1887,200.0
2023-11-01 10:00:00,733.92,735.88,733.92,735.84,1871.0,723.468,725.4001,723.468,725.3606,1871.0
2023-11-01 10:05:00,735.93,736.01,733.37,734.84,2209.0,725.4494,725.5282,722.9258,724.3749,2209.0
2023-11-01 10:10:00,733.84,735.23,733.84,735.23,300.0,723.3891,724.7593,723.3891,724.7593,300.0
2023-11-01 10:15:00,733.51,733.62,732.69,733.62,402.0,723.0638,723.1723,722.2555,723.1723,402.0
2023-11-01 10:20:00,734.01,735.14,734.01,734.66,410.0,723.5567,724.6706,723.5567,724.1975,410.0
2023-11-01 10:25:00,734.0,736.82,734.0,736.29,3274.0,723.5469,726.3267,723.5469,725.8042,3274.0
2023-11-01 10:30:00,736.58,737.63,736.56,737.0,1057.0,726.0901,727.1252,726.0704,726.5041,1057.0
2023-11-01 10:35:00,737.5,737.72,737.0,737.72,1610.0,726.997,727.2139,726.5041,727.2139,1610.0
2023-11-01 10:40:00,737.65,737.96,737.29,737.96,700.0,727.1449,727.4505,726.79,727.4505,700.0
2023-11-01 10:45:00,737.86,737.86,737.79,737.79,200.0,727.3519,727.3519,727.2829,727.2829,200.0
2023-11-01 10:50:00,736.59,736.59,735.87,735.87,469.0,726.1,726.1,725.3902,725.3902,469.0
2023-11-01 10:55:00,736.81,736.92,736.01,736.01,400.0,726.3168,726.4253,725.5282,725.5282,400.0
2023-11-01 11:00:00,736.96,736.96,736.5,736.5,200.0,726.4647,726.4647,726.0112,726.0112,200.0
2023-11-01 11:05:00,736.5,736.81,736.5,736.54,866.0,726.0112,726.3168,726.0112,726.0507,866.0
2023-11-01 11:10:00,737.13,737.91,737.13,737.17,1758.0,726.6323,727.4012,726.6323,726.6717,1758.0
2023-11-01 11:15:00,737.14,738.78,737.14,738.19,3669.0,726.6421,728.2588,726.6421,727.6772,3669.0
2023-11-01 11:20:00,737.5,737.82,737.5,737.82,300.0,726.997,727.3124,726.997,727.3124,300.0
2023-11-01 11:25:00,737.17,737.51,737.17,737.51,200.0,726.6717,727.0069,726.6717,727.0069,200.0
2023-11-01 11:30:00,737.68,738.34,737.16,738.33,2347.0,727.1744,727.825,726.6618,727.8152,2347.0
2023-11-01 11:35:00,737.9,738.54,737.9,738.54,300.0,727.3913,728.0222,727.3913,728.0222,300.0
2023-11-01 11:40:00,738.72,738.72,738.72,738.72,128.0,728.1996,728.1996,728.1996,728.1996,128.0
2023-11-01 11:45:00,739.02,739.25,738.9,739.0,732.0,728.4954,728.7221,728.3771,728.4756,732.0
2023-11-01 11:50:00,739.0,739.63,739.0,739.63,500.0,728.4756,729.0967,728.4756,729.0967,500.0
2023-11-01 11:55:00,740.09,740.6,740.09,740.5,326.0,729.5501,730.0529,729.5501,729.9543,326.0
2023-11-01 12:00:00,740.72,740.92,740.0,740.0,1610.0,730.1711,730.3683,729.4614,729.4614,1610.0
2023-11-01 12:05:00,738.25,739.05,738.25,739.05,320.0,727.7363,728.5249,727.7363,728.5249,320.0
2023-11-01 12:10:00,739.05,739.05,739.05,739.05,0.0,728.5249,728.5249,728.5249,728.5249,0.0
2023-11-01 12:15:00,738.5,738.5,737.5,738.42,2000.0,727.9828,727.9828,726.997,727.9039,2000.0
2023-11-01 12:20:00,738.32,738.47,738.0,738.47,300.0,727.8053,727.9532,727.4899,727.9532,300.0
2023-11-01 12:25:00,738.47,738.47,738.47,738.47,0.0,727.9532,727.9532,727.9532,727.9532,0.0
2023-11-01 12:30:00,738.61,738.82,738.5,738.82,1101.0,728.0912,728.2982,727.9828,728.2982,1101.0
2023-11-01 12:35:00,738.5,738.55,738.01,738.01,1400.0,727.9828,728.0321,727.4997,727.4997,1400.0
2023-11-01 12:40:00,737.19,737.35,735.93,736.64,898.0,726.6914,726.8491,725.4494,726.1493,898.0
2023-11-01 12:45:00,737.26,737.28,736.13,736.55,3033.0,726.7604,726.7801,725.6465,726.0605,3033.0
2023-11-01 12:50:00,736.67,737.89,736.67,737.89,1599.0,726.1788,727.3815,726.1788,727.3815,1599.0
2023-11-01 12:55:00,738.18,738.27,737.84,737.84,1376.0,727.6673,727.756,727.3322,727.3322,1376.0
2023-11-01 13:00:00,737.42,737.51,737.13,737.13,410.0,726.9181,727.0069,726.6323,726.6323,410.0
2023-11-01 13:05:00,737.55,737.82,737.5,737.8,1200.0,727.0463,727.3124,726.997,727.2927,1200.0
2023-11-01 13:10:00,737.79,739.61,737.79,739.61,900.0,727.2829,729.077,727.2829,729.077,900.0
2023-11-01 13:15:00,739.29,739.3,738.96,738.96,280.0,728.7615,728.7714,728.4362,728.4362,280.0
2023-11-01 13:20:00,739.02,739.02,738.25,738.55,1781.0,728.4954,728.4954,727.7363,728.0321,1781.0
2023-11-01 13:25:00,738.88,739.13,738.88,739.13,301.0,728.3574,728.6038,728.3574,728.6038,301.0
2023-11-01 13:30:00,739.01,739.21,739.0,739.21,801.0,728.4855,728.6827,728.4756,728.6827,801.0
2023-11-01 13:35:00,739.36,739.74,739.17,739.74,705.0,728.8305,729.2051,728.6432,729.2051,705.0
2023-11-01 13:40:00,739.43,740.78,739.42,740.78,1346.0,728.8995,730.2303,728.8897,730.2303,1346.0
2023-11-01 13:45:00,740.2,740.57,740.0,740.0,812.0,729.6586,730.0233,729.4614,729.4614,812.0
2023-11-01 13:50:00,740.39,741.11,740.32,740.32,500.0,729.8458,730.5556,729.7768,729.7768,500.0
2023-11-01 13:55:00,740.43,741.14,740.43,741.13,400.0,729.8853,730.5852,729.8853,730.5753,400.0
2023-11-01 14:00:00,741.31,741.99,740.29,741.33,1596.0,730.7527,731.4231,729.7473,730.7725,1596.0
2023-11-01 14:05:00,741.0,741.0,740.21,740.22,2173.0,730.4472,730.4472,729.6684,729.6783,2173.0
2023-11-01 14:10:00,740.22,741.21,740.21,740.28,1474.0,729.6783,730.6542,729.6684,729.7374,1474.0
2023-11-01 14:15:00,740.0,741.04,740.0,740.99,460.0,729.4614,730.4866,729.4614,730.4373,460.0
2023-11-01 14:20:00,741.0,742.33,741.0,742.33,2114.0,730.4472,731.7582,730.4472,731.7582,2114.0
2023-11-01 14:25:00,742.19,743.13,742.19,743.13,300.0,731.6202,732.5468,731.6202,732.5468,300.0
2023-11-01 14:30:00,742.97,743.48,742.83,742.83,1973.0,732.3891,732.8918,732.2511,732.2511,1973.0
2023-11-01 14:35:00,742.92,743.19,740.28,740.28,3696.0,732.3398,732.606,729.7374,729.7374,3696.0
2023-11-01 14:40:00,739.53,740.58,739.09,740.58,1276.0,728.9981,730.0331,728.5644,730.0331,1276.0
2023-11-01 14:45:00,740.84,741.43,740.36,741.01,3324.0,730.2894,730.871,729.8163,730.457,3324.0
2023-11-01 14:50:00,742.2,742.98,742.0,742.31,2889.0,731.6301,732.399,731.4329,731.7385,2889.0
2023-11-01 14:55:00,743.61,744.27,743.61,744.27,200.0,733.02,733.6706,733.02,733.6706,200.0
2023-11-01 15:00:00,744.52,745.5,744.08,745.5,600.0,733.917,734.8831,733.4833,734.8831,600.0
2023-11-01 15:05:00,745.5,745.5,745.34,745.34,432.0,734.8831,734.8831,734.7254,734.7254,432.0
2023-11-01 15:10:00,745.1,746.06,744.81,744.91,3058.0,734.4888,735.4351,734.2029,734.3015,3058.0
2023-11-01 15:15:00,745.24,745.57,745.24,745.57,860.0,734.6268,734.9521,734.6268,734.9521,860.0
2023-11-01 15:20:00,745.11,747.52,745.1,747.52,1623.0,734.4986,736.8743,734.4888,736.8743,1623.0
2023-11-01 15:25:00,747.2,747.2,746.0,746.54,1968.0,736.5589,736.5589,735.376,735.9083,1968.0
2023-11-01 15:30:00,746.07,746.83,746.04,746.67,2372.0,735.445,736.1941,735.4154,736.0364,2372.0
2023-11-01 15:35:00,746.35,746.35,745.8,746.32,3894.0,735.721,735.721,735.1788,735.6914,3894.0
2023-11-01 15:40:00,746.0,746.64,746.0,746.64,2242.0,735.376,736.0068,735.376,736.0068,2242.0
2023-11-01 15:45:00,746.5,746.5,745.56,746.0,4870.0,735.8688,735.8688,734.9422,735.376,4870.0
2023-11-01 15:50:00,745.75,746.0,743.3,744.08,8784.0,735.1295,735.376,732.7144,733.4833,8784.0
2023-11-01 15:55:00,744.08,744.14,741.99,742.11,15115.0,733.4833,733.5424,731.4231,731.5414,15115.0
2023-11-02 09:30:00,747.0,752.2,747.0,752.2,2628.0,736.3617,741.4877,736.3617,741.4877,2628.0
2023-11-02 09:35:00,752.13,754.9,751.46,752.91,7693.0,741.4187,744.1492,740.7582,742.1875,7693.0
2023-11-02 09:40:00,752.0,753.99,750.02,750.02,4463.0,741.2905,743.2522,739.3387,739.3387,4463.0
2023-11-02 09:45:00,751.39,751.4,748.43,751.07,1310.0,740.6892,740.6991,737.7713,740.3738,1310.0
2023-11-02 09:50:00,751.07,751.07,750.59,750.6,358.0,740.3738,740.3738,739.9006,739.9104,358.0
2023-11-02 09:55:00,750.47,751.43,750.47,750.64,1016.0,739.7823,740.7286,739.7823,739.9499,1016.0
2023-11-02 10:00:00,750.81,751.29,750.0,751.29,2720.0,740.1175,740.5906,739.319,740.5906,2720.0
2023-11-02 10:05:00,752.28,755.0,752.28,754.88,2765.0,741.5665,744.2478,741.5665,744.1295,2765.0
2023-11-02 10:10:00,753.49,753.49,752.0,753.26,3139.0,742.7593,742.7593,741.2905,742.5326,3139.0
2023-11-02 10:15:00,753.81,753.81,753.81,753.81,100.0,743.0747,743.0747,743.0747,743.0747,100.0
2023-11-02 10:20:00,754.39,755.36,753.97,754.69,1700.0,743.6465,744.6027,743.2325,743.9422,1700.0
2023-11-02 10:25:00,755.41,756.19,755.0,755.95,3682.0,744.6519,745.4208,744.2478,745.1843,3682.0
2023-11-02 10:30:00,755.0,757.08,755.0,756.88,1902.0,744.2478,746.2982,744.2478,746.101,1902.0
2023-11-02 10:35:00,757.31,757.79,756.97,756.97,830.0,746.5249,746.9981,746.1897,746.1897,830.0
2023-11-02 10:40:00,756.97,756.97,755.99,755.99,2872.0,746.1897,746.1897,745.2237,745.2237,2872.0
2023-11-02 10:45:00,755.48,756.38,755.48,756.38,777.0,744.7209,745.6081,744.7209,745.6081,777.0
2023-11-02 10:50:00,757.0,757.21,756.52,756.52,600.0,746.2193,746.4263,745.7461,745.7461,600.0
2023-11-02 10:55:00,757.4,757.4,756.63,756.63,600.0,746.6136,746.6136,745.8546,745.8546,600.0
2023-11-02 11:00:00,756.57,756.99,756.44,756.44,1230.0,745.7954,746.2094,745.6673,745.6673,1230.0
2023-11-02 11:05:00,756.44,756.44,755.14,755.32,400.0,745.6673,745.6673,744.3858,744.5632,400.0
2023-11-02 11:10:00,755.02,755.5,755.0,755.0,2189.0,744.2675,744.7407,744.2478,744.2478,2189.0
2023-11-02 11:15:00,755.0,755.28,754.57,754.66,7064.0,744.2478,744.5238,743.8239,743.9126,7064.0
2023-11-02 11:20:00,754.85,754.97,754.17,754.97,1668.0,744.0999,744.2182,743.4296,744.2182,1668.0
2023-11-02 11:25:00,755.21,755.21,755.21,755.21,100.0,744.4548,744.4548,744.4548,744.4548,100.0
2023-11-02 11:30:00,754.69,755.17,754.68,754.69,687.0,743.9422,744.4154,743.9323,743.9422,687.0
2023-11-02 11:35:00,755.17,755.17,755.16,755.16,200.0,744.4154,744.4154,744.4055,744.4055,200.0
2023-11-02 11:40:00,754.33,754.33,754.33,754.33,400.0,743.5873,743.5873,743.5873,743.5873,400.0
2023-11-02 11:45:00,754.33,754.33,754.33,754.33,0.0,743.5873,743.5873,743.5873,743.5873,0.0
2023-11-02 11:50:00,754.83,754.83,754.82,754.82,307.0,744.0802,744.0802,744.0703,744.0703,307.0
2023-11-02 11:55:00,754.18,754.59,754.0,754.3,6252.0,743.4395,743.8436,743.262,743.5578,6252.0
2023-11-02 12:00:00,754.0,754.63,754.0,754.63,2132.0,743.262,743.8831,743.262,743.8831,2132.0
2023-11-02 12:05:00,754.69,754.69,754.0,754.29,1622.0,743.9422,743.9422,743.262,743.5479,1622.0
2023-11-02 12:10:00,754.34,754.76,754.0,754.11,2150.0,743.5972,744.0112,743.262,743.3705,2150.0
2023-11-02 12:15:00,754.0,754.29,753.93,753.94,2816.0,743.262,743.5479,743.193,743.2029,2816.0
2023-11-02 12:20:00,753.22,753.72,753.0,753.72,1412.0,742.4931,742.986,742.2763,742.986,1412.0
2023-11-02 12:25:00,753.0,753.56,753.0,753.56,216.0,742.2763,742.8283,742.2763,742.8283,216.0
2023-11-02 12:30:00,753.69,753.71,753.68,753.68,300.0,742.9564,742.9762,742.9466,742.9466,300.0
2023-11-02 12:35:00,753.68,754.39,753.68,754.16,400.0,742.9466,743.6465,742.9466,743.4197,400.0
2023-11-02 12:40:00,754.84,755.0,754.64,755.0,878.0,744.0901,744.2478,743.8929,744.2478,878.0
2023-11-02 12:45:00,755.0,755.0,755.0,755.0,0.0,744.2478,744.2478,744.2478,744.2478,0.0
2023-11-02 12:50:00,755.02,755.02,754.58,754.8,400.0,744.2675,744.2675,743.8338,744.0506,400.0
2023-11-02 12:55:00,754.56,754.85,753.7,754.85,4527.0,743.814,744.0999,742.9663,744.0999,4527.0
2023-11-02 13:00:00,755.47,755.47,755.47,755.47,200.0,744.7111,744.7111,744.7111,744.7111,200.0
2023-11-02 13:05:00,755.47,755.68,755.08,755.34,1190.0,744.7111,744.9181,744.3266,744.5829,1190.0
2023-11-02 13:10:00,755.34,755.34,755.34,755.34,0.0,744.5829,744.5829,744.5829,744.5829,0.0
2023-11-02 13:15:00,755.85,755.85,755.84,755.85,100.0,745.0857,745.0857,745.0758,745.0857,100.0
2023-11-02 13:20:00,756.1,756.66,756.1,756.42,600.0,745.3321,745.8841,745.3321,745.6476,600.0
2023-11-02 13:25:00,757.44,757.44,756.42,756.48,1000.0,746.653,746.653,745.6476,745.7067,1000.0
2023-11-02 13:30:00,756.56,757.42,756.56,757.36,920.0,745.7856,746.6333,745.7856,746.5742,920.0
2023-11-02 13:35:00,757.56,757.59,757.56,757.59,421.0,746.7713,746.8009,746.7713,746.8009,421.0
2023-11-02 13:40:00,757.43,758.79,757.37,758.39,2802.0,746.6432,747.9838,746.584,747.5895,2802.0
2023-11-02 13:45:00,758.41,758.92,758.0,758.3,4821.0,747.6092,748.112,747.2051,747.5008,4821.0
2023-11-02 13:50:00,758.0,758.95,758.0,758.95,1235.0,747.2051,748.1415,747.2051,748.1415,1235.0
2023-11-02 13:55:00,758.95,758.95,758.95,758.95,0.0,748.1415,748.1415,748.1415,748.1415,0.0
2023-11-02 14:00:00,759.49,760.19,759.48,760.04,2496.0,748.6738,749.3639,748.664,749.216,2496.0
2023-11-02 14:05:00,759.93,759.93,759.24,759.24,1560.0,749.1076,749.1076,748.4274,748.4274,1560.0
2023-11-02 14:10:00,759.67,759.94,759.09,759.9,1500.0,748.8513,749.1174,748.2795,749.078,1500.0
2023-11-02 14:15:00,760.08,760.09,759.92,759.93,350.0,749.2554,749.2653,749.0977,749.1076,350.0
2023-11-02 14:20:00,759.76,760.33,759.76,760.24,800.0,748.94,749.5019,748.94,749.4132,800.0
2023-11-02 14:25:00,760.38,760.55,760.25,760.46,500.0,749.5512,749.7187,749.423,749.63,500.0
2023-11-02 14:30:00,760.33,760.46,759.34,759.34,1421.0,749.5019,749.63,748.526,748.526,1421.0
2023-11-02 14:35:00,759.1,759.2,759.09,759.2,280.0,748.2894,748.388,748.2795,748.388,280.0
2023-11-02 14:40:00,759.27,759.85,759.12,759.82,1899.0,748.457,749.0287,748.3091,748.9991,1899.0
2023-11-02 14:45:00,759.63,759.63,759.63,759.63,200.0,748.8118,748.8118,748.8118,748.8118,200.0
2023-11-02 14:50:00,759.12,759.77,759.0,759.53,1400.0,748.3091,748.9499,748.1908,748.7133,1400.0
2023-11-02 14:55:00,759.24,759.24,757.99,758.8,1145.0,748.4274,748.4274,747.1952,747.9937,1145.0
2023-11-02 15:00:00,758.7,758.7,757.98,757.99,901.0,747.8951,747.8951,747.1853,747.1952,901.0
2023-11-02 15:05:00,757.98,758.38,757.94,758.28,1000.0,747.1853,747.5796,747.1459,747.4811,1000.0
2023-11-02 15:10:00,758.06,758.26,758.05,758.26,616.0,747.2642,747.4614,747.2543,747.4614,616.0
2023-11-02 15:15:00,758.03,758.03,756.57,756.61,2002.0,747.2346,747.2346,745.7954,745.8349,2002.0
2023-11-02 15:20:00,756.75,756.76,756.45,756.46,802.0,745.9729,745.9827,745.6771,745.687,802.0
2023-11-02 15:25:00,756.07,756.55,756.06,756.28,921.0,745.3025,745.7757,745.2927,745.5096,921.0
2023-11-02 15:30:00,756.28,756.28,755.33,755.4,2096.0,745.5096,745.5096,744.5731,744.6421,2096.0
2023-11-02 15:35:00,755.67,755.67,754.65,755.57,1239.0,744.9082,744.9082,743.9028,744.8097,1239.0
2023-11-02 15:40:00,755.72,755.72,754.99,755.12,1417.0,744.9575,744.9575,744.2379,744.3661,1417.0
2023-11-02 15:45:00,755.09,755.9,755.04,755.9,2794.0,744.3365,745.135,744.2872,745.135,2794.0
2023-11-02 15:50:00,755.61,756.05,754.94,755.78,3644.0,744.8491,745.2828,744.1886,745.0167,3644.0
2023-11-02 15:55:00,755.56,756.59,755.56,756.59,14915.0,744.7998,745.8151,744.7998,745.8151,14915.0
2023-11-03 09:30:00,761.13,761.13,761.13,761.13,1394.0,750.2905,750.2905,750.2905,750.2905,1394.0
2023-11-03 09:35:00,757.78,762.97,757.78,762.97,401.0,746.9882,752.1043,746.9882,752.1043,401.0
2023-11-03 09:40:00,760.25,763.84,760.24,762.3,400.0,749.423,752.9619,749.4132,751.4438,400.0
2023-11-03 09:45:00,762.9,763.13,762.9,763.12,218.0,752.0353,752.262,752.0353,752.2521,218.0
2023-11-03 09:50:00,762.38,764.15,762.37,763.75,1048.0,751.5227,753.2675,751.5128,752.8732,1048.0
2023-11-03 09:55:00,763.89,765.77,763.89,765.77,1345.0,753.0112,754.8644,753.0112,754.8644,1345.0
2023-11-03 10:00:00,764.07,767.67,764.07,767.0,3338.0,753.1886,756.7373,753.1886,756.0769,3338.0
2023-11-03 10:05:00,767.0,768.38,767.0,768.38,834.0,756.0769,757.4372,756.0769,757.4372,834.0
2023-11-03 10:10:00,767.0,767.99,767.0,767.0,2907.0,756.0769,757.0528,756.0769,756.0769,2907.0
2023-11-03 10:15:00,769.65,769.65,769.63,769.63,500.0,758.6891,758.6891,758.6694,758.6694,500.0
2023-11-03 10:20:00,770.14,771.24,770.0,771.24,501.0,759.1722,760.2565,759.0342,760.2565,501.0
2023-11-03 10:25:00,770.41,770.41,770.0,770.41,2573.0,759.4383,759.4383,759.0342,759.4383,2573.0
2023-11-03 10:30:00,771.84,772.55,770.69,770.69,900.0,760.848,761.5478,759.7143,759.7143,900.0
2023-11-03 10:35:00,770.62,770.62,770.0,770.44,2805.0,759.6453,759.6453,759.0342,759.4679,2805.0
2023-11-03 10:40:00,770.56,770.56,770.0,770.0,300.0,759.5862,759.5862,759.0342,759.0342,300.0
2023-11-03 10:45:00,770.56,770.76,769.0,769.43,4651.0,759.5862,759.7833,758.0484,758.4723,4651.0
2023-11-03 10:50:00,769.0,769.42,767.75,768.0,6168.0,758.0484,758.4624,756.8162,757.0626,6168.0
2023-11-03 10:55:00,768.46,769.12,768.45,769.1,2100.0,757.5161,758.1667,757.5062,758.147,2100.0
2023-11-03 11:00:00,769.3,769.32,768.48,768.93,1700.0,758.3441,758.3638,757.5358,757.9794,1700.0
2023-11-03 11:05:00,768.8,769.32,768.8,769.29,1600.0,757.8513,758.3638,757.8513,758.3343,1600.0
2023-11-03 11:10:00,768.75,769.11,768.6,769.11,795.0,757.802,758.1568,757.6541,758.1568,795.0
2023-11-03 11:15:00,768.24,768.24,768.0,768.05,2736.0,757.2992,757.2992,757.0626,757.1119,2736.0
2023-11-03 11:20:00,768.07,768.69,767.28,767.28,4067.0,757.1316,757.7428,756.3529,756.3529,4067.0
2023-11-03 11:25:00,767.32,768.8,767.32,768.79,900.0,756.3923,757.8513,756.3923,757.8414,900.0
2023-11-03 11:30:00,768.7,769.8,768.7,769.8,801.0,757.7527,758.837,757.7527,758.837,801.0
2023-11-03 11:35:00,770.39,770.39,769.68,770.04,710.0,759.4186,759.4186,758.7187,759.0736,710.0
2023-11-03 11:40:00,768.85,769.13,768.39,769.13,637.0,757.9005,758.1766,757.4471,758.1766,637.0
2023-11-03 11:45:00,769.01,769.02,768.5,768.57,1533.0,758.0583,758.0681,757.5555,757.6245,1533.0
2023-11-03 11:50:00,769.18,769.3,769.18,769.3,200.0,758.2258,758.3441,758.2258,758.3441,200.0
2023-11-03 11:55:00,769.41,769.41,769.4,769.41,130.0,758.4526,758.4526,758.4427,758.4526,130.0
2023-11-03 12:00:00,770.37,771.0,770.36,770.58,800.0,759.3989,760.0199,759.389,759.6059,800.0
2023-11-03 12:05:00,769.8,770.06,769.79,770.06,1056.0,758.837,759.0933,758.8272,759.0933,1056.0
2023-11-03 12:10:00,770.84,770.84,770.0,770.04,1061.0,759.8622,759.8622,759.0342,759.0736,1061.0
2023-11-03 12:15:00,770.73,770.73,770.0,770.0,514.0,759.7538,759.7538,759.0342,759.0342,514.0
2023-11-03 12:20:00,770.0,770.0,768.77,768.77,1666.0,759.0342,759.0342,757.8217,757.8217,1666.0
2023-11-03 12:25:00,769.0,769.03,769.0,769.03,1900.0,758.0484,758.078,758.0484,758.078,1900.0
2023-11-03 12:30:00,769.76,769.76,769.04,769.04,200.0,758.7976,758.7976,758.0878,758.0878,200.0
2023-11-03 12:35:00,769.53,769.9,769.0,769.9,2275.0,758.5709,758.9356,758.0484,758.9356,2275.0
2023-11-03 12:40:00,769.0,769.41,769.0,769.41,553.0,758.0484,758.4526,758.0484,758.4526,553.0
2023-11-03 12:45:00,769.0,769.86,768.99,769.86,3017.0,758.0484,758.8962,758.0385,758.8962,3017.0
2023-11-03 12:50:00,770.77,770.77,770.07,770.11,500.0,759.7932,759.7932,759.1032,759.1426,500.0
2023-11-03 12:55:00,770.9,770.9,770.9,770.9,200.0,759.9213,759.9213,759.9213,759.9213,200.0
2023-11-03 13:00:00,770.39,770.72,769.49,769.49,1099.0,759.4186,759.7439,758.5314,758.5314,1099.0
2023-11-03 13:05:00,770.2,770.2,768.97,768.97,500.0,759.2313,759.2313,758.0188,758.0188,500.0
2023-11-03 13:10:00,768.97,768.97,768.97,768.97,0.0,758.0188,758.0188,758.0188,758.0188,0.0
2023-11-03 13:15:00,769.05,769.23,769.0,769.23,1205.0,758.0977,758.2751,758.0484,758.2751,1205.0
2023-11-03 13:20:00,769.09,769.09,767.63,768.8,2919.0,758.1371,758.1371,756.6979,757.8513,2919.0
2023-11-03 13:25:00,768.82,769.78,768.82,769.78,1556.0,757.871,758.8173,757.871,758.8173,1556.0
2023-11-03 13:30:00,769.78,769.78,769.77,769.77,291.0,758.8173,758.8173,758.8074,758.8074,291.0
2023-11-03 13:35:00,769.73,769.81,769.73,769.81,300.0,758.768,758.8469,758.768,758.8469,300.0
2023-11-03 13:40:00,770.28,770.56,769.95,770.08,2644.0,759.3102,759.5862,758.9849,759.113,2644.0
2023-11-03 13:45:00,770.1,770.52,770.0,770.38,3197.0,759.1327,759.5468,759.0342,759.4088,3197.0
2023-11-03 13:50:00,770.38,770.44,770.1,770.27,700.0,759.4088,759.4679,759.1327,759.3003,700.0
2023-11-03 13:55:00,770.37,770.69,770.36,770.5,400.0,759.3989,759.7143,759.389,759.527,400.0
2023-11-03 14:00:00,770.05,770.92,770.0,770.31,2352.0,759.0835,759.9411,759.0342,759.3397,2352.0
2023-11-03 14:05:00,770.51,770.65,770.27,770.65,500.0,759.5369,759.6749,759.3003,759.6749,500.0
2023-11-03 14:10:00,770.38,771.62,770.37,770.84,1469.0,759.4088,760.6311,759.3989,759.8622,1469.0
2023-11-03 14:15:00,771.0,771.0,771.0,771.0,200.0,760.0199,760.0199,760.0199,760.0199,200.0
2023-11-03 14:20:00,771.55,771.55,771.01,771.01,600.0,760.5621,760.5621,760.0298,760.0298,600.0
2023-11-03 14:25:00,771.17,771.31,771.11,771.11,600.0,760.1875,760.3255,760.1284,760.1284,600.0
2023-11-03 14:30:00,771.11,771.11,771.11,771.11,0.0,760.1284,760.1284,760.1284,760.1284,0.0
2023-11-03 14:35:00,771.11,771.11,771.11,771.11,0.0,760.1284,760.1284,760.1284,760.1284,0.0
2023-11-03 14:40:00,771.85,773.03,771.85,772.02,1252.0,760.8578,762.021,760.8578,761.0254,1252.0
2023-11-03 14:45:00,772.02,772.02,771.74,771.75,302.0,761.0254,761.0254,760.7494,760.7592,302.0
2023-11-03 14:50:00,772.47,772.59,772.47,772.52,818.0,761.469,761.5873,761.469,761.5183,818.0
2023-11-03 14:55:00,772.95,772.95,772.83,772.83,690.0,761.9422,761.9422,761.8239,761.8239,690.0
2023-11-03 15:00:00,772.5,772.97,772.0,772.31,6146.0,761.4986,761.9619,761.0057,761.3113,6146.0
2023-11-03 15:05:00,772.13,772.25,770.92,770.92,2700.0,761.1338,761.2521,759.9411,759.9411,2700.0
2023-11-03 15:10:00,771.72,771.84,771.0,771.84,2302.0,760.7297,760.848,760.0199,760.848,2302.0
2023-11-03 15:15:00,772.16,772.38,771.31,772.06,3367.0,761.1634,761.3803,760.3255,761.0648,3367.0
2023-11-03 15:20:00,772.0,772.34,772.0,772.34,1626.0,761.0057,761.3408,761.0057,761.3408,1626.0
2023-11-03 15:25:00,772.24,773.17,772.0,772.0,3590.0,761.2423,762.159,761.0057,761.0057,3590.0
2023-11-03 15:30:00,772.0,772.0,769.03,770.12,7791.0,761.0057,761.0057,758.078,759.1525,7791.0
2023-11-03 15:35:00,770.06,770.71,770.0,770.59,2636.0,759.0933,759.7341,759.0342,759.6158,2636.0
2023-11-03 15:40:00,770.64,771.51,770.24,771.24,2134.0,759.665,760.5227,759.2707,760.2565,2134.0
2023-11-03 15:45:00,770.9,771.34,769.25,770.0,6279.0,759.9213,760.3551,758.2948,759.0342,6279.0
2023-11-03 15:50:00,770.0,770.57,768.46,768.9,11228.0,759.0342,759.596,757.5161,757.9498,11228.0
2023-11-03 15:55:00,768.72,768.72,767.42,767.73,14347.0,757.7724,757.7724,756.4909,756.7965,14347.0
2023-11-06 09:30:00,766.45,766.45,766.45,766.45,2205.0,755.5347,755.5347,755.5347,755.5347,2205.0
2023-11-06 09:35:00,764.4,765.0,762.91,763.95,2100.0,753.5139,754.1054,752.0451,753.0703,2100.0
2023-11-06 09:40:00,761.86,763.0,761.05,761.05,2380.0,751.0101,752.1339,750.2116,750.2116,2380.0
2023-11-06 09:45:00,761.34,761.34,758.11,758.68,1700.0,750.4975,750.4975,747.3135,747.8754,1700.0
2023-11-06 09:50:00,759.34,760.8,759.34,760.4,1831.0,748.526,749.9652,748.526,749.5709,1831.0
2023-11-06 09:55:00,760.17,761.73,760.17,761.73,800.0,749.3442,750.8819,749.3442,750.8819,800.0
2023-11-06 10:00:00,761.3,761.3,758.64,758.64,3522.0,750.4581,750.4581,747.8359,747.8359,3522.0
2023-11-06 10:05:00,760.34,760.34,759.0,759.43,2129.0,749.5117,749.5117,748.1908,748.6147,2129.0
2023-11-06 10:10:00,759.12,759.61,759.12,759.61,322.0,748.3091,748.7921,748.3091,748.7921,322.0
2023-11-06 10:15:00,759.73,759.73,759.0,759.3,1279.0,748.9104,748.9104,748.1908,748.4865,1279.0
2023-11-06 10:20:00,759.83,760.33,759.82,759.95,400.0,749.009,749.5019,748.9991,749.1273,400.0
2023-11-06 10:25:00,759.0,759.52,759.0,759.51,200.0,748.1908,748.7034,748.1908,748.6936,200.0
2023-11-06 10:30:00,759.63,759.71,759.63,759.71,200.0,748.8118,748.8907,748.8118,748.8907,200.0
2023-11-06 10:35:00,760.16,761.28,760.16,761.08,708.0,749.3343,750.4383,749.3343,750.2412,708.0
2023-11-06 10:40:00,761.08,761.08,761.08,761.08,0.0,750.2412,750.2412,750.2412,750.2412,0.0
2023-11-06 10:45:00,761.86,761.86,761.53,761.53,626.0,751.0101,751.0101,750.6848,750.6848,626.0
2023-11-06 10:50:00,761.57,762.04,761.0,761.0,3489.0,750.7242,751.1875,750.1623,750.1623,3489.0
2023-11-06 10:55:00,761.0,761.28,761.0,761.27,300.0,750.1623,750.4383,750.1623,750.4285,300.0
2023-11-06 11:00:00,761.0,761.0,760.7,760.7,548.0,750.1623,750.1623,749.8666,749.8666,548.0
2023-11-06 11:05:00,760.94,761.94,760.94,761.43,2090.0,750.1032,751.0889,750.1032,750.5862,2090.0
2023-11-06 11:10:00,761.63,761.64,761.63,761.63,364.0,750.7834,750.7932,750.7834,750.7834,364.0
2023-11-06 11:15:00,761.63,761.63,761.63,761.63,0.0,750.7834,750.7834,750.7834,750.7834,0.0
2023-11-06 11:20:00,762.02,762.02,762.0,762.0,200.0,751.1678,751.1678,751.1481,751.1481,200.0
2023-11-06 11:25:00,761.18,761.4,761.0,761.4,1688.0,750.3398,750.5566,750.1623,750.5566,1688.0
2023-11-06 11:30:00,761.91,761.91,761.91,761.91,200.0,751.0594,751.0594,751.0594,751.0594,200.0
2023-11-06 11:35:00,762.0,762.55,761.88,762.21,1100.0,751.1481,751.6903,751.0298,751.3551,1100.0
2023-11-06 11:40:00,762.21,762.21,762.21,762.21,0.0,751.3551,751.3551,751.3551,751.3551,0.0
2023-11-06 11:45:00,762.21,762.21,762.21,762.21,0.0,751.3551,751.3551,751.3551,751.3551,0.0
2023-11-06 11:50:00,763.76,764.91,763.76,764.91,479.0,752.883,754.0167,752.883,754.0167,479.0
2023-11-06 11:55:00,765.68,765.68,765.0,765.0,2075.0,754.7757,754.7757,754.1054,754.1054,2075.0
2023-11-06 12:00:00,764.69,764.69,764.57,764.58,427.0,753.7998,753.7998,753.6815,753.6914,427.0
2023-11-06 12:05:00,764.58,764.58,764.58,764.58,0.0,753.6914,753.6914,753.6914,753.6914,0.0
2023-11-06 12:10:00,764.07,764.41,764.07,764.41,300.0,753.1886,753.5238,753.1886,753.5238,300.0
2023-11-06 12:15:00,764.9,764.9,764.0,764.0,800.0,754.0068,754.0068,753.1196,753.1196,800.0
2023-11-06 12:20:00,764.41,764.41,764.04,764.05,200.0,753.5238,753.5238,753.159,753.1689,200.0
2023-11-06 12:25:00,764.0,764.24,764.0,764.2,2111.0,753.1196,753.3562,753.1196,753.3168,2111.0
2023-11-06 12:30:00,764.06,764.06,764.06,764.06,200.0,753.1788,753.1788,753.1788,753.1788,200.0
2023-11-06 12:35:00,764.06,764.25,764.0,764.0,1090.0,753.1788,753.3661,753.1196,753.1196,1090.0
2023-11-06 12:40:00,764.26,764.41,764.0,764.0,803.0,753.3759,753.5238,753.1196,753.1196,803.0
2023-11-06 12:45:00,762.69,763.63,762.69,763.63,202.0,751.8283,752.7549,751.8283,752.7549,202.0
2023-11-06 12:50:00,763.57,763.58,763.0,763.38,576.0,752.6957,752.7056,752.1339,752.5084,576.0
2023-11-06 12:55:00,763.53,763.76,763.53,763.73,400.0,752.6563,752.883,752.6563,752.8535,400.0
2023-11-06 13:00:00,764.24,765.37,764.23,764.5,2048.0,753.3562,754.4701,753.3463,753.6125,2048.0
2023-11-06 13:05:00,764.5,764.99,764.5,764.98,300.0,753.6125,754.0955,753.6125,754.0857,300.0
2023-11-06 13:10:00,764.5,764.5,764.5,764.5,498.0,753.6125,753.6125,753.6125,753.6125,498.0
2023-11-06 13:15:00,764.57,764.84,763.7,764.29,4317.0,753.6815,753.9476,752.8239,753.4055,4317.0
2023-11-06 13:20:00,763.38,763.59,762.94,763.59,500.0,752.5084,752.7155,752.0747,752.7155,500.0
2023-11-06 13:25:00,763.15,764.16,763.14,763.96,1336.0,752.2817,753.2773,752.2719,753.0802,1336.0
2023-11-06 13:30:00,764.99,766.11,764.98,765.66,500.0,754.0955,755.1996,754.0857,754.756,500.0
2023-11-06 13:35:00,765.92,766.57,765.5,766.56,1703.0,755.0123,755.653,754.5982,755.6432,1703.0
2023-11-06 13:40:00,767.17,767.17,767.17,767.17,100.0,756.2445,756.2445,756.2445,756.2445,100.0
2023-11-06 13:45:00,767.0,767.07,767.0,767.07,1100.0,756.0769,756.1459,756.0769,756.1459,1100.0
2023-11-06 13:50:00,767.48,767.48,767.0,767.0,1277.0,756.5501,756.5501,756.0769,756.0769,1277.0
2023-11-06 13:55:00,767.47,767.47,767.46,767.46,200.0,756.5402,756.5402,756.5303,756.5303,200.0
2023-11-06 14:00:00,767.44,767.44,766.55,766.78,3099.0,756.5106,756.5106,755.6333,755.86,3099.0
2023-11-06 14:05:00,766.02,766.72,766.0,766.0,2387.0,755.1108,755.8009,755.0911,755.0911,2387.0
2023-11-06 14:10:00,766.0,766.24,764.96,765.18,1392.0,755.0911,755.3277,754.0659,754.2828,1392.0
2023-11-06 14:15:00,765.55,765.55,765.0,765.0,2235.0,754.6475,754.6475,754.1054,754.1054,2235.0
2023-11-06 14:20:00,765.0,765.06,763.98,764.23,2130.0,754.1054,754.1645,753.0999,753.3463,2130.0
2023-11-06 14:25:00,764.0,764.9,764.0,764.0,2186.0,753.1196,754.0068,753.1196,753.1196,2186.0
2023-11-06 14:30:00,764.73,764.76,764.73,764.76,213.0,753.8392,753.8688,753.8392,753.8688,213.0
2023-11-06 14:35:00,765.45,765.45,765.45,765.45,100.0,754.549,754.549,754.549,754.549,100.0
2023-11-06 14:40:00,766.0,766.68,766.0,766.68,1689.0,755.0911,755.7614,755.0911,755.7614,1689.0
2023-11-06 14:45:00,766.96,766.97,766.11,766.11,1000.0,756.0375,756.0473,755.1996,755.1996,1000.0
2023-11-06 14:50:00,766.1,766.34,765.91,766.34,968.0,755.1897,755.4263,755.0024,755.4263,968.0
2023-11-06 14:55:00,766.42,766.78,766.42,766.6,800.0,755.5051,755.86,755.5051,755.6826,800.0
2023-11-06 15:00:00,766.6,767.21,766.59,767.03,400.0,755.6826,756.2839,755.6727,756.1065,400.0
2023-11-06 15:05:00,767.23,767.41,766.72,766.72,2511.0,756.3036,756.481,755.8009,755.8009,2511.0
2023-11-06 15:10:00,766.95,767.46,766.94,767.46,1100.0,756.0276,756.5303,756.0177,756.5303,1100.0
2023-11-06 15:15:00,767.0,767.0,767.0,767.0,993.0,756.0769,756.0769,756.0769,756.0769,993.0
2023-11-06 15:20:00,767.0,767.35,766.36,766.36,1987.0,756.0769,756.4219,755.446,755.446,1987.0
2023-11-06 15:25:00,766.38,766.39,766.38,766.38,100.0,755.4657,755.4756,755.4657,755.4657,100.0
2023-11-06 15:30:00,766.69,767.31,766.5,767.31,2240.0,755.7713,756.3825,755.584,756.3825,2240.0
2023-11-06 15:35:00,767.11,767.54,766.91,767.53,2373.0,756.1853,756.6092,755.9882,756.5993,2373.0
2023-11-06 15:40:00,767.21,767.5,766.98,767.03,2489.0,756.2839,756.5698,756.0572,756.1065,2489.0
2023-11-06 15:45:00,766.96,767.25,766.71,767.25,827.0,756.0375,756.3233,755.791,756.3233,827.0
2023-11-06 15:50:00,767.45,767.54,767.0,767.34,4032.0,756.5205,756.6092,756.0769,756.412,4032.0
2023-11-06 15:55:00,767.66,767.66,766.6,767.52,10683.0,756.7275,756.7275,755.6826,756.5895,10683.0
2023-11-07 09:30:00,766.48,766.48,764.25,764.25,1876.0,755.5643,755.5643,753.3661,753.3661,1876.0
2023-11-07 09:35:00,764.13,765.62,764.13,765.38,480.0,753.2478,754.7165,753.2478,754.48,480.0
2023-11-07 09:40:00,765.0,765.0,765.0,765.0,1556.0,754.1054,754.1054,754.1054,754.1054,1556.0
2023-11-07 09:45:00,767.07,767.07,765.06,765.06,1448.0,756.1459,756.1459,754.1645,754.1645,1448.0
2023-11-07 09:50:00,767.16,767.77,767.16,767.38,400.0,756.2346,756.8359,756.2346,756.4515,400.0
2023-11-07 09:55:00,767.0,767.81,767.0,767.81,2637.0,756.0769,756.8754,756.0769,756.8754,2637.0
2023-11-07 10:00:00,766.9,766.92,766.67,766.67,500.0,755.9783,755.998,755.7516,755.7516,500.0
2023-11-07 10:05:00,766.83,766.83,766.77,766.77,200.0,755.9093,755.9093,755.8502,755.8502,200.0
2023-11-07 10:10:00,766.77,766.77,765.69,765.69,971.0,755.8502,755.8502,754.7855,754.7855,971.0
2023-11-07 10:15:00,765.0,766.33,765.0,766.33,1351.0,754.1054,755.4164,754.1054,755.4164,1351.0
2023-11-07 10:20:00,766.33,766.33,766.33,766.33,0.0,755.4164,755.4164,755.4164,755.4164,0.0
2023-11-07 10:25:00,766.2,766.46,765.46,765.56,1800.0,755.2883,755.5446,754.5588,754.6574,1800.0
2023-11-07 10:30:00,765.56,765.56,765.08,765.29,300.0,754.6574,754.6574,754.1842,754.3912,300.0
2023-11-07 10:35:00,766.58,768.63,766.57,768.06,1382.0,755.6629,757.6837,755.653,757.1218,1382.0
2023-11-07 10:40:00,768.0,768.0,767.84,767.84,1375.0,757.0626,757.0626,756.9049,756.9049,1375.0
2023-11-07 10:45:00,769.22,769.22,769.21,769.22,100.0,758.2653,758.2653,758.2554,758.2653,100.0
2023-11-07 10:50:00,768.99,769.23,768.98,769.23,1129.0,758.0385,758.2751,758.0287,758.2751,1129.0
2023-11-07 10:55:00,769.61,770.99,769.56,770.99,800.0,758.6497,760.0101,758.6004,760.0101,800.0
2023-11-07 11:00:00,770.59,770.59,769.54,769.54,1783.0,759.6158,759.6158,758.5807,758.5807,1783.0
2023-11-07 11:05:00,768.99,768.99,768.99,768.99,100.0,758.0385,758.0385,758.0385,758.0385,100.0
2023-11-07 11:10:00,768.76,768.77,768.44,768.45,200.0,757.8118,757.8217,757.4964,757.5062,200.0
2023-11-07 11:15:00,768.83,769.29,768.83,769.29,300.0,757.8808,758.3343,757.8808,758.3343,300.0
2023-11-07 11:20:00,768.88,768.88,768.87,768.88,100.0,757.9301,757.9301,757.9203,757.9301,100.0
2023-11-07 11:25:00,768.37,768.37,768.0,768.03,867.0,757.4274,757.4274,757.0626,757.0922,867.0
2023-11-07 11:30:00,769.23,769.23,769.23,769.23,100.0,758.2751,758.2751,758.2751,758.2751,100.0
2023-11-07 11:35:00,769.48,769.48,769.48,769.48,100.0,758.5216,758.5216,758.5216,758.5216,100.0
2023-11-07 11:40:00,769.84,770.46,769.84,770.11,1632.0,758.8764,759.4876,758.8764,759.1426,1632.0
2023-11-07 11:45:00,770.33,770.33,770.0,770.19,1733.0,759.3595,759.3595,759.0342,759.2215,1733.0
2023-11-07 11:50:00,769.86,769.86,769.12,769.12,500.0,758.8962,758.8962,758.1667,758.1667,500.0
2023-11-07 11:55:00,769.12,769.12,769.12,769.12,0.0,758.1667,758.1667,758.1667,758.1667,0.0
2023-11-07 12:00:00,769.88,769.88,769.88,769.88,209.0,758.9159,758.9159,758.9159,758.9159,209.0
2023-11-07 12:05:00,770.54,771.49,770.52,771.28,2654.0,759.5665,760.5029,759.5468,760.2959,2654.0
2023-11-07 12:10:00,771.36,771.36,771.36,771.36,100.0,760.3748,760.3748,760.3748,760.3748,100.0
2023-11-07 12:15:00,771.12,771.12,770.58,771.03,1025.0,760.1382,760.1382,759.6059,760.0495,1025.0
2023-11-07 12:20:00,769.63,770.63,769.63,770.63,1879.0,758.6694,759.6552,758.6694,759.6552,1879.0
2023-11-07 12:25:00,770.62,770.62,769.88,769.88,281.0,759.6453,759.6453,758.9159,758.9159,281.0
2023-11-07 12:30:00,770.61,770.61,770.0,770.17,1002.0,759.6355,759.6355,759.0342,759.2017,1002.0
2023-11-07 12:35:00,770.17,770.56,769.66,770.56,800.0,759.2017,759.5862,758.699,759.5862,800.0
2023-11-07 12:40:00,770.65,770.85,770.62,770.85,300.0,759.6749,759.8721,759.6453,759.8721,300.0
2023-11-07 12:45:00,771.18,771.18,770.78,770.78,200.0,760.1974,760.1974,759.8031,759.8031,200.0
2023-11-07 12:50:00,771.07,771.07,770.77,771.0,500.0,760.0889,760.0889,759.7932,760.0199,500.0
2023-11-07 12:55:00,770.75,770.75,770.69,770.69,200.0,759.7735,759.7735,759.7143,759.7143,200.0
2023-11-07 13:00:00,770.81,771.5,770.71,771.05,2255.0,759.8326,760.5128,759.7341,760.0692,2255.0
2023-11-07 13:05:00,771.05,771.05,771.05,771.05,0.0,760.0692,760.0692,760.0692,760.0692,0.0
2023-11-07 13:10:00,771.64,772.11,771.64,771.89,500.0,760.6508,761.1141,760.6508,760.8972,500.0
2023-11-07 13:15:00,771.33,771.44,771.33,771.39,382.0,760.3452,760.4537,760.3452,760.4044,382.0
2023-11-07 13:20:00,771.0,772.0,771.0,771.91,3452.0,760.0199,761.0057,760.0199,760.917,3452.0
2023-11-07 13:25:00,772.23,772.23,771.56,771.56,600.0,761.2324,761.2324,760.5719,760.5719,600.0
2023-11-07 13:30:00,770.78,770.79,770.78,770.79,200.0,759.8031,759.8129,759.8031,759.8129,200.0
2023-11-07 13:35:00,771.1,771.25,771.09,771.25,317.0,760.1185,760.2664,760.1086,760.2664,317.0
2023-11-07 13:40:00,771.47,771.47,771.25,771.29,1929.0,760.4832,760.4832,760.2664,760.3058,1929.0
2023-11-07 13:45:00,771.7,771.7,771.7,771.7,202.0,760.71,760.71,760.71,760.71,202.0
2023-11-07 13:50:00,772.19,773.21,772.19,773.1,1200.0,761.193,762.1984,761.193,762.09,1200.0
2023-11-07 13:55:00,772.56,772.86,771.74,772.35,845.0,761.5577,761.8534,760.7494,761.3507,845.0
2023-11-07 14:00:00,772.88,773.01,772.56,772.56,501.0,761.8731,762.0013,761.5577,761.5577,501.0
2023-11-07 14:05:00,772.89,773.16,772.5,773.01,2999.0,761.883,762.1492,761.4986,762.0013,2999.0
2023-11-07 14:10:00,773.01,773.36,773.0,773.18,1914.0,762.0013,762.3463,761.9914,762.1689,1914.0
2023-11-07 14:15:00,773.18,773.18,773.18,773.18,0.0,762.1689,762.1689,762.1689,762.1689,0.0
2023-11-07 14:20:00,773.52,774.75,773.51,774.75,1430.0,762.504,763.7165,762.4942,763.7165,1430.0
2023-11-07 14:25:00,774.78,774.78,773.95,774.38,1100.0,763.7461,763.7461,762.9279,763.3518,1100.0
2023-11-07 14:30:00,774.34,774.34,774.23,774.23,800.0,763.3124,763.3124,763.2039,763.2039,800.0
2023-11-07 14:35:00,774.39,774.78,774.38,774.66,1968.0,763.3616,763.7461,763.3518,763.6278,1968.0
2023-11-07 14:40:00,774.54,775.23,774.54,775.2,2001.0,763.5095,764.1897,763.5095,764.1601,2001.0
2023-11-07 14:45:00,775.32,775.5,775.0,775.0,900.0,764.2784,764.4558,763.963,763.963,900.0
2023-11-07 14:50:00,775.5,775.67,775.42,775.46,700.0,764.4558,764.6234,764.377,764.4164,700.0
2023-11-07 14:55:00,775.18,775.36,775.0,775.22,2561.0,764.1404,764.3178,763.963,764.1798,2561.0
2023-11-07 15:00:00,775.5,775.86,775.5,775.86,951.0,764.4558,764.8107,764.4558,764.8107,951.0
2023-11-07 15:05:00,775.78,775.78,775.5,775.5,1387.0,764.7318,764.7318,764.4558,764.4558,1387.0
2023-11-07 15:10:00,775.68,776.09,775.61,776.0,767.0,764.6333,765.0374,764.5643,764.9487,767.0
2023-11-07 15:15:00,776.0,776.0,775.5,775.5,3650.0,764.9487,764.9487,764.4558,764.4558,3650.0
2023-11-07 15:20:00,775.45,775.6,775.22,775.6,500.0,764.4065,764.5544,764.1798,764.5544,500.0
2023-11-07 15:25:00,775.97,776.98,775.97,776.72,3476.0,764.9191,765.9148,764.9191,765.6585,3476.0
2023-11-07 15:30:00,776.7,776.7,775.68,775.68,706.0,765.6387,765.6387,764.6333,764.6333,706.0
2023-11-07 15:35:00,775.94,776.18,775.0,775.0,4309.0,764.8896,765.1262,763.963,763.963,4309.0
2023-11-07 15:40:00,775.0,775.83,774.62,775.49,4160.0,763.963,764.7811,763.5884,764.446,4160.0
2023-11-07 15:45:00,775.8,776.23,775.5,776.23,3440.0,764.7516,765.1754,764.4558,765.1754,3440.0
2023-11-07 15:50:00,776.0,776.0,773.69,773.74,13211.0,764.9487,764.9487,762.6716,762.7209,13211.0
2023-11-07 15:55:00,773.16,773.62,771.91,772.82,10606.0,762.1492,762.6026,760.917,761.814,10606.0
2023-11-08 09:30:00,776.26,776.29,775.18,776.29,5102.0,765.205,765.2346,764.1404,765.2346,5102.0
2023-11-08 09:35:00,777.15,777.16,774.33,774.34,3260.0,766.0823,766.0922,763.3025,763.3124,3260.0
2023-11-08 09:40:00,773.87,777.54,773.27,777.12,2110.0,762.849,766.4668,762.2576,766.0528,2110.0
2023-11-08 09:45:00,778.8,778.8,777.51,778.03,730.0,767.7088,767.7088,766.4372,766.9498,730.0
2023-11-08 09:50:00,778.47,780.15,778.46,779.0,5783.0,767.3835,769.0396,767.3737,767.906,5783.0
2023-11-08 09:55:00,779.26,780.94,779.26,780.94,800.0,768.1623,769.8184,768.1623,769.8184,800.0
2023-11-08 10:00:00,781.3,781.6,781.04,781.58,600.0,770.1732,770.469,769.9169,770.4492,600.0
2023-11-08 10:05:00,781.54,781.54,779.56,781.14,3504.0,770.4098,770.4098,768.458,770.0155,3504.0
2023-11-08 10:10:00,780.22,781.23,780.0,781.23,1007.0,769.1086,770.1042,768.8917,770.1042,1007.0
2023-11-08 10:15:00,782.05,782.05,782.05,782.05,100.0,770.9126,770.9126,770.9126,770.9126,100.0
2023-11-08 10:20:00,782.31,782.31,781.53,781.65,1362.0,771.1689,771.1689,770.4,770.5183,1362.0
2023-11-08 10:25:00,782.19,782.19,781.24,781.24,2652.0,771.0506,771.0506,770.1141,770.1141,2652.0
2023-11-08 10:30:00,781.12,783.33,781.12,783.33,2261.0,769.9958,772.1743,769.9958,772.1743,2261.0
2023-11-08 10:35:00,783.33,783.33,783.33,783.33,0.0,772.1743,772.1743,772.1743,772.1743,0.0
2023-11-08 10:40:00,783.43,783.65,782.62,783.62,2261.0,772.2729,772.4898,771.4744,772.4602,2261.0
2023-11-08 10:45:00,784.46,784.46,782.89,783.88,3208.0,773.2882,773.2882,771.7406,772.7165,3208.0
2023-11-08 10:50:00,783.56,783.62,783.5,783.5,2351.0,772.4011,772.4602,772.3419,772.3419,2351.0
2023-11-08 10:55:00,782.62,782.62,780.31,780.31,706.0,771.4744,771.4744,769.1973,769.1973,706.0
2023-11-08 11:00:00,781.29,781.93,781.23,781.88,1300.0,770.1634,770.7943,770.1042,770.745,1300.0
2023-11-08 11:05:00,781.31,781.31,781.31,781.31,300.0,770.1831,770.1831,770.1831,770.1831,300.0
2023-11-08 11:10:00,781.0,781.0,781.0,781.0,2593.0,769.8775,769.8775,769.8775,769.8775,2593.0
2023-11-08 11:15:00,781.08,781.62,781.0,781.0,550.0,769.9564,770.4887,769.8775,769.8775,550.0
2023-11-08 11:20:00,781.26,781.79,781.0,781.76,1926.0,770.1338,770.6563,769.8775,770.6267,1926.0
2023-11-08 11:25:00,782.01,782.09,781.39,782.05,1520.0,770.8731,770.952,770.262,770.9126,1520.0
2023-11-08 11:30:00,781.64,781.9,781.0,781.0,2683.0,770.5084,770.7647,769.8775,769.8775,2683.0
2023-11-08 11:35:00,781.0,781.0,780.43,780.43,402.0,769.8775,769.8775,769.3156,769.3156,402.0
2023-11-08 11:40:00,779.94,780.22,779.75,780.22,3618.0,768.8326,769.1086,768.6453,769.1086,3618.0
2023-11-08 11:45:00,780.43,781.16,780.29,781.16,749.0,769.3156,770.0352,769.1776,770.0352,749.0
2023-11-08 11:50:00,780.25,781.2,780.25,781.2,1690.0,769.1382,770.0747,769.1382,770.0747,1690.0
2023-11-08 11:55:00,781.01,781.01,780.34,780.34,3640.0,769.8874,769.8874,769.2269,769.2269,3640.0
2023-11-08 12:00:00,779.7,779.7,778.36,778.37,525.0,768.596,768.596,767.2751,767.285,525.0
2023-11-08 12:05:00,778.24,778.24,776.82,776.82,300.0,767.1568,767.1568,765.757,765.757,300.0
2023-11-08 12:10:00,775.53,778.14,775.53,778.0,2744.0,764.4854,767.0582,764.4854,766.9202,2744.0
2023-11-08 12:15:00,778.0,779.38,777.73,777.73,1100.0,766.9202,768.2806,766.6541,766.6541,1100.0
2023-11-08 12:20:00,778.66,779.05,778.38,778.99,1527.0,767.5708,767.9553,767.2948,767.8961,1527.0
2023-11-08 12:25:00,778.87,779.12,778.87,778.98,400.0,767.7778,768.0243,767.7778,767.8863,400.0
2023-11-08 12:30:00,779.02,779.67,779.0,779.52,1400.0,767.9257,768.5664,767.906,768.4186,1400.0
2023-11-08 12:35:00,779.06,780.49,779.06,780.03,733.0,767.9651,769.3748,767.9651,768.9213,733.0
2023-11-08 12:40:00,780.74,780.74,779.88,780.16,600.0,769.6212,769.6212,768.7735,769.0495,600.0
2023-11-08 12:45:00,780.46,780.46,780.0,780.05,1810.0,769.3452,769.3452,768.8917,768.941,1810.0
2023-11-08 12:50:00,780.05,780.42,780.0,780.39,2066.0,768.941,769.3058,768.8917,769.2762,2066.0
2023-11-08 12:55:00,780.79,780.79,780.51,780.51,300.0,769.6705,769.6705,769.3945,769.3945,300.0
2023-11-08 13:00:00,780.86,781.46,780.57,781.34,2376.0,769.7395,770.331,769.4536,770.2127,2376.0
2023-11-08 13:05:00,780.95,782.17,780.78,781.35,1595.0,769.8282,771.0308,769.6606,770.2225,1595.0
2023-11-08 13:10:00,781.29,781.29,781.22,781.23,1400.0,770.1634,770.1634,770.0944,770.1042,1400.0
2023-11-08 13:15:00,781.17,781.31,780.96,781.3,2700.0,770.0451,770.1831,769.8381,770.1732,2700.0
2023-11-08 13:20:00,781.3,781.67,781.1,781.64,1300.0,770.1732,770.538,769.9761,770.5084,1300.0
2023-11-08 13:25:00,781.47,781.47,781.17,781.17,500.0,770.3408,770.3408,770.0451,770.0451,500.0
2023-11-08 13:30:00,781.45,781.45,781.0,781.0,1000.0,770.3211,770.3211,769.8775,769.8775,1000.0
2023-11-08 13:35:00,780.97,781.3,780.97,781.3,301.0,769.8479,770.1732,769.8479,770.1732,301.0
2023-11-08 13:40:00,781.08,781.51,781.08,781.36,896.0,769.9564,770.3802,769.9564,770.2324,896.0
2023-11-08 13:45:00,781.21,781.64,781.16,781.3,2924.0,770.0845,770.5084,770.0352,770.1732,2924.0
2023-11-08 13:50:00,781.3,781.3,781.2,781.21,400.0,770.1732,770.1732,770.0747,770.0845,400.0
2023-11-08 13:55:00,780.9,781.46,780.9,781.46,1666.0,769.7789,770.331,769.7789,770.331,1666.0
2023-11-08 14:00:00,781.79,781.87,781.77,781.77,300.0,770.6563,770.7351,770.6365,770.6365,300.0
2023-11-08 14:05:00,782.62,782.63,782.62,782.62,395.0,771.4744,771.4843,771.4744,771.4744,395.0
2023-11-08 14:10:00,782.08,782.57,782.08,782.38,608.0,770.9421,771.4251,770.9421,771.2379,608.0
2023-11-08 14:15:00,782.67,783.14,782.66,782.83,1300.0,771.5237,771.987,771.5139,771.6814,1300.0
2023-11-08 14:20:00,783.26,783.32,783.26,783.32,602.0,772.1053,772.1645,772.1053,772.1645,602.0
2023-11-08 14:25:00,783.25,783.81,782.98,782.99,3000.0,772.0955,772.6475,771.8293,771.8392,3000.0
2023-11-08 14:30:00,783.13,783.15,782.48,782.88,4185.0,771.9772,771.9969,771.3364,771.7307,4185.0
2023-11-08 14:35:00,782.79,783.14,782.79,782.91,1610.0,771.642,771.987,771.642,771.7603,1610.0
2023-11-08 14:40:00,782.83,783.44,782.58,782.59,2347.0,771.6814,772.2828,771.435,771.4449,2347.0
2023-11-08 14:45:00,783.26,783.26,782.69,782.96,1035.0,772.1053,772.1053,771.5434,771.8096,1035.0
2023-11-08 14:50:00,782.96,784.91,782.8,784.28,1200.0,771.8096,773.7318,771.6519,773.1108,1200.0
2023-11-08 14:55:00,784.16,784.18,783.57,783.89,1500.0,772.9925,773.0122,772.4109,772.7264,1500.0
2023-11-08 15:00:00,783.53,783.9,783.1,783.11,1200.0,772.3715,772.7362,771.9476,771.9575,1200.0
2023-11-08 15:05:00,783.16,784.0,783.16,784.0,5400.0,772.0067,772.8348,772.0067,772.8348,5400.0
2023-11-08 15:10:00,784.18,784.18,784.06,784.07,779.0,773.0122,773.0122,772.8939,772.9038,779.0
2023-11-08 15:15:00,783.88,784.03,782.75,782.75,2800.0,772.7165,772.8644,771.6026,771.6026,2800.0
2023-11-08 15:20:00,782.61,782.61,782.48,782.48,512.0,771.4646,771.4646,771.3364,771.3364,512.0
2023-11-08 15:25:00,782.75,783.28,782.54,783.27,1889.0,771.6026,772.125,771.3956,772.1152,1889.0
2023-11-08 15:30:00,782.78,782.78,781.46,781.46,908.0,771.6322,771.6322,770.331,770.331,908.0
2023-11-08 15:35:00,780.82,780.82,780.81,780.82,100.0,769.7001,769.7001,769.6902,769.7001,100.0
2023-11-08 15:40:00,780.81,781.38,780.06,780.93,2867.0,769.6902,770.2521,768.9509,769.8085,2867.0
2023-11-08 15:45:00,780.98,781.35,780.27,781.09,1501.0,769.8578,770.2225,769.1579,769.9662,1501.0
2023-11-08 15:50:00,781.68,781.98,780.89,781.93,6538.0,770.5478,770.8436,769.7691,770.7943,6538.0
2023-11-08 15:55:00,781.7,782.16,780.75,781.51,14990.0,770.5675,771.021,769.6311,770.3802,14990.0
2023-11-09 09:30:00,783.58,785.0,781.02,781.02,3827.0,772.4208,773.8205,769.8972,769.8972,3827.0
2023-11-09 09:35:00,781.02,783.0,781.02,783.0,1778.0,769.8972,771.849,769.8972,771.849,1778.0
2023-11-09 09:40:00,784.27,785.35,784.27,784.99,485.0,773.1009,774.1656,773.1009,773.8107,485.0
2023-11-09 09:45:00,784.1,785.14,784.0,785.14,2628.0,772.9334,773.9585,772.8348,773.9585,2628.0
2023-11-09 09:50:00,785.0,785.0,785.0,785.0,100.0,773.8205,773.8205,773.8205,773.8205,100.0
2023-11-09 09:55:00,785.22,785.42,784.78,785.42,1548.0,774.0374,774.2346,773.6037,774.2346,1548.0
2023-11-09 10:00:00,785.76,785.76,785.76,785.76,100.0,774.5697,774.5697,774.5697,774.5697,100.0
2023-11-09 10:05:00,785.97,785.97,785.0,785.44,2262.0,774.7767,774.7767,773.8205,774.2543,2262.0
2023-11-09 10:10:00,786.08,786.81,786.08,786.81,1200.0,774.8852,775.6048,774.8852,775.6048,1200.0
2023-11-09 10:15:00,786.81,786.81,786.81,786.81,0.0,775.6048,775.6048,775.6048,775.6048,0.0
2023-11-09 10:20:00,786.54,786.54,786.53,786.54,100.0,775.3386,775.3386,775.3288,775.3386,100.0
2023-11-09 10:25:00,786.0,787.01,785.95,786.48,1150.0,774.8063,775.8019,774.757,775.2795,1150.0
2023-11-09 10:30:00,786.48,786.48,786.48,786.48,0.0,775.2795,775.2795,775.2795,775.2795,0.0
2023-11-09 10:35:00,786.88,787.23,786.57,787.1,500.0,775.6738,776.0188,775.3682,775.8906,500.0
2023-11-09 10:40:00,786.84,787.82,786.84,787.63,1972.0,775.6343,776.6004,775.6343,776.4131,1972.0
2023-11-09 10:45:00,788.37,789.28,788.37,788.51,575.0,777.1425,778.0396,777.1425,777.2806,575.0
2023-11-09 10:50:00,788.0,788.11,787.47,787.47,1200.0,776.7778,776.8863,776.2554,776.2554,1200.0
2023-11-09 10:55:00,787.63,789.25,787.54,789.19,5098.0,776.4131,778.01,776.3244,777.9509,5098.0
2023-11-09 11:00:00,789.1,789.56,788.99,789.56,444.0,777.8622,778.3156,777.7537,778.3156,444.0
2023-11-09 11:05:00,789.56,790.99,789.55,789.75,2699.0,778.3156,779.7252,778.3057,778.5029,2699.0
2023-11-09 11:10:00,789.74,790.71,789.49,789.88,6107.0,778.493,779.4492,778.2466,778.631,6107.0
2023-11-09 11:15:00,790.0,790.01,790.0,790.0,129.0,778.7493,778.7592,778.7493,778.7493,129.0
2023-11-09 11:20:00,790.1,791.36,790.06,791.05,1100.0,778.8479,780.09,778.8085,779.7844,1100.0
2023-11-09 11:25:00,791.19,791.19,790.4,790.4,240.0,779.9224,779.9224,779.1436,779.1436,240.0
2023-11-09 11:30:00,791.1,791.1,791.09,791.09,230.0,779.8337,779.8337,779.8238,779.8238,230.0
2023-11-09 11:35:00,790.5,791.72,790.5,791.0,3575.0,779.2422,780.4448,779.2422,779.7351,3575.0
2023-11-09 11:40:00,790.97,791.63,790.55,791.63,3189.0,779.7055,780.3561,779.2915,780.3561,3189.0
2023-11-09 11:45:00,791.92,793.27,791.92,793.26,3017.0,780.642,781.9728,780.642,781.9629,3017.0
2023-11-09 11:50:00,793.0,793.51,792.2,792.93,3645.0,781.7066,782.2093,780.918,781.6376,3645.0
2023-11-09 11:55:00,792.19,792.96,792.19,792.42,600.0,780.9081,781.6672,780.9081,781.1349,600.0
2023-11-09 12:00:00,792.77,792.77,792.01,792.56,500.0,781.4799,781.4799,780.7307,781.2729,500.0
2023-11-09 12:05:00,792.45,792.5,791.89,792.32,1241.0,781.1644,781.2137,780.6124,781.0363,1241.0
2023-11-09 12:10:00,792.32,793.83,792.0,793.02,2321.0,781.0363,782.5248,780.7209,781.7263,2321.0
2023-11-09 12:15:00,793.07,793.08,790.98,791.58,2969.0,781.7756,781.7855,779.7154,780.3068,2969.0
2023-11-09 12:20:00,791.12,791.13,790.86,790.86,502.0,779.8534,779.8632,779.5971,779.5971,502.0
2023-11-09 12:25:00,790.31,790.37,789.41,789.41,705.0,779.0549,779.1141,778.1677,778.1677,705.0
2023-11-09 12:30:00,790.37,791.03,790.37,790.89,400.0,779.1141,779.7647,779.1141,779.6267,400.0
2023-11-09 12:35:00,790.89,790.89,790.89,790.89,0.0,779.6267,779.6267,779.6267,779.6267,0.0
2023-11-09 12:40:00,790.37,790.37,790.03,790.03,400.0,779.1141,779.1141,778.7789,778.7789,400.0
2023-11-09 12:45:00,790.46,790.46,790.43,790.43,200.0,779.2028,779.2028,779.1732,779.1732,200.0
2023-11-09 12:50:00,790.71,790.89,790.66,790.89,601.0,779.4492,779.6267,779.3999,779.6267,601.0
2023-11-09 12:55:00,790.41,791.4,790.4,791.39,2425.0,779.1535,780.1294,779.1436,780.1195,2425.0
2023-11-09 13:00:00,791.02,791.02,788.69,789.38,5654.0,779.7548,779.7548,777.458,778.1382,5654.0
2023-11-09 13:05:00,788.99,788.99,788.31,788.34,700.0,777.7537,777.7537,777.0834,777.113,700.0
2023-11-09 13:10:00,788.37,790.49,788.37,790.49,965.0,777.1425,779.2324,777.1425,779.2324,965.0
2023-11-09 13:15:00,790.08,790.08,789.44,789.78,335.0,778.8282,778.8282,778.1973,778.5325,335.0
2023-11-09 13:20:00,789.3,789.8,789.3,789.8,200.0,778.0593,778.5522,778.0593,778.5522,200.0
2023-11-09 13:25:00,789.3,789.3,789.3,789.3,100.0,778.0593,778.0593,778.0593,778.0593,100.0
2023-11-09 13:30:00,789.3,789.33,788.72,788.72,800.0,778.0593,778.0889,777.4876,777.4876,800.0
2023-11-09 13:35:00,788.72,788.72,788.33,788.33,1000.0,777.4876,777.4876,777.1031,777.1031,1000.0
2023-11-09 13:40:00,788.33,788.33,787.78,787.78,503.0,777.1031,777.1031,776.561,776.561,503.0
2023-11-09 13:45:00,787.67,787.67,786.64,786.64,361.0,776.4525,776.4525,775.4372,775.4372,361.0
2023-11-09 13:50:00,786.61,786.61,786.2,786.21,301.0,775.4076,775.4076,775.0035,775.0133,301.0
2023-11-09 13:55:00,785.87,785.87,785.35,785.35,1573.0,774.6782,774.6782,774.1656,774.1656,1573.0
2023-11-09 14:00:00,784.13,784.81,784.08,784.08,600.0,772.9629,773.6332,772.9136,772.9136,600.0
2023-11-09 14:05:00,783.94,784.07,783.9,784.01,720.0,772.7756,772.9038,772.7362,772.8446,720.0
2023-11-09 14:10:00,784.01,784.01,783.08,783.2,2402.0,772.8446,772.8446,771.9279,772.0462,2402.0
2023-11-09 14:15:00,783.2,783.42,782.65,782.65,1100.0,772.0462,772.263,771.504,771.504,1100.0
2023-11-09 14:20:00,782.48,783.78,782.13,783.07,900.0,771.3364,772.6179,770.9914,771.918,900.0
2023-11-09 14:25:00,783.07,783.07,783.07,783.07,0.0,771.918,771.918,771.918,771.918,0.0
2023-11-09 14:30:00,783.04,783.04,783.04,783.04,100.0,771.8885,771.8885,771.8885,771.8885,100.0
2023-11-09 14:35:00,782.26,782.59,782.06,782.59,509.0,771.1196,771.4449,770.9224,771.4449,509.0
2023-11-09 14:40:00,781.89,783.3,781.83,783.25,5302.0,770.7548,772.1448,770.6957,772.0955,5302.0
2023-11-09 14:45:00,783.19,784.15,783.18,784.14,1761.0,772.0363,772.9826,772.0265,772.9728,1761.0
2023-11-09 14:50:00,783.2,783.21,782.96,782.96,1372.0,772.0462,772.056,771.8096,771.8096,1372.0
2023-11-09 14:55:00,783.2,783.83,782.87,783.63,2340.0,772.0462,772.6672,771.7209,772.4701,2340.0
2023-11-09 15:00:00,783.36,783.36,782.55,783.06,3361.0,772.2039,772.2039,771.4054,771.9082,3361.0
2023-11-09 15:05:00,782.99,783.55,782.98,782.99,1140.0,771.8392,772.3912,771.8293,771.8392,1140.0
2023-11-09 15:10:00,783.55,783.74,783.24,783.34,901.0,772.3912,772.5785,772.0856,772.1842,901.0
2023-11-09 15:15:00,783.36,783.37,783.29,783.3,620.0,772.2039,772.2138,772.1349,772.1448,620.0
2023-11-09 15:20:00,783.1,784.14,783.09,783.11,1642.0,771.9476,772.9728,771.9377,771.9575,1642.0
2023-11-09 15:25:00,783.31,783.84,783.11,783.35,1156.0,772.1546,772.6771,771.9575,772.194,1156.0
2023-11-09 15:30:00,783.24,783.84,782.88,783.84,2846.0,772.0856,772.6771,771.7307,772.6771,2846.0
2023-11-09 15:35:00,783.84,783.84,782.84,783.08,2242.0,772.6771,772.6771,771.6913,771.9279,2242.0
2023-11-09 15:40:00,782.83,782.93,782.52,782.79,2160.0,771.6814,771.78,771.3759,771.642,2160.0
2023-11-09 15:45:00,783.15,783.25,782.59,782.59,1760.0,771.9969,772.0955,771.4449,771.4449,1760.0
2023-11-09 15:50:00,782.59,782.87,781.36,781.54,3240.0,771.4449,771.7209,770.2324,770.4098,3240.0
2023-11-09 15:55:00,781.75,782.21,781.2,781.93,10635.0,770.6168,771.0703,770.0747,770.7943,10635.0
2023-11-10 09:30:00,782.68,782.68,782.68,782.68,1589.0,773.3449,773.3449,773.3449,773.3449,1589.0
2023-11-10 09:35:00,781.93,783.85,781.93,783.85,701.0,772.6039,774.501,772.6039,774.501,701.0
2023-11-10 09:40:00,784.92,784.92,784.91,784.92,100.0,775.5582,775.5582,775.5483,775.5582,100.0
2023-11-10 09:45:00,784.55,784.55,784.54,784.55,100.0,775.1926,775.1926,775.1828,775.1926,100.0
2023-11-10 09:50:00,784.55,784.55,784.55,784.55,0.0,775.1926,775.1926,775.1926,775.1926,0.0
2023-11-10 09:55:00,786.19,787.56,786.19,786.91,1528.0,776.8131,778.1667,776.8131,777.5245,1528.0
2023-11-10 10:00:00,786.82,787.62,786.82,787.55,900.0,777.4356,778.226,777.4356,778.1569,900.0
2023-11-10 10:05:00,787.38,787.38,785.41,785.41,419.0,777.9889,777.9889,776.0424,776.0424,419.0
2023-11-10 10:10:00,785.41,785.41,785.41,785.41,0.0,776.0424,776.0424,776.0424,776.0424,0.0
2023-11-10 10:15:00,785.41,785.41,785.41,785.41,0.0,776.0424,776.0424,776.0424,776.0424,0.0
2023-11-10 10:20:00,785.41,785.41,785.41,785.41,0.0,776.0424,776.0424,776.0424,776.0424,0.0
2023-11-10 10:25:00,785.92,785.92,785.36,785.37,1159.0,776.5463,776.5463,775.993,776.0029,1159.0
2023-11-10 10:30:00,785.38,785.39,785.38,785.38,300.0,776.0127,776.0226,776.0127,776.0127,300.0
2023-11-10 10:35:00,785.38,785.5,784.46,784.46,2973.0,776.0127,776.1313,775.1037,775.1037,2973.0
2023-11-10 10:40:00,784.49,784.74,784.43,784.74,850.0,775.1334,775.3804,775.0741,775.3804,850.0
2023-11-10 10:45:00,784.5,784.66,784.26,784.46,1008.0,775.1432,775.3013,774.9061,775.1037,1008.0
2023-11-10 10:50:00,784.46,784.46,784.46,784.46,0.0,775.1037,775.1037,775.1037,775.1037,0.0
2023-11-10 10:55:00,784.0,784.26,783.76,784.18,1844.0,774.6492,774.9061,774.4121,774.8271,1844.0
2023-11-10 11:00:00,783.54,784.35,782.73,782.79,2960.0,774.1947,774.995,773.3943,773.4536,2960.0
2023-11-10 11:05:00,783.37,783.5,782.85,783.5,1300.0,774.0267,774.1552,773.5129,774.1552,1300.0
2023-11-10 11:10:00,783.56,784.33,783.56,784.32,600.0,774.2145,774.9753,774.2145,774.9654,600.0
2023-11-10 11:15:00,784.25,784.9,784.25,784.9,400.0,774.8962,775.5385,774.8962,775.5385,400.0
2023-11-10 11:20:00,785.58,785.58,784.97,784.98,229.0,776.2104,776.2104,775.6076,775.6175,229.0
2023-11-10 11:25:00,784.69,785.25,783.95,784.0,1845.0,775.331,775.8843,774.5998,774.6492,1845.0
2023-11-10 11:30:00,783.99,784.92,783.94,784.92,700.0,774.6393,775.5582,774.5899,775.5582,700.0
2023-11-10 11:35:00,784.0,784.0,784.0,784.0,100.0,774.6492,774.6492,774.6492,774.6492,100.0
2023-11-10 11:40:00,784.0,784.0,784.0,784.0,0.0,774.6492,774.6492,774.6492,774.6492,0.0
2023-11-10 11:45:00,784.0,785.15,783.9,785.14,720.0,774.6492,775.7855,774.5504,775.7756,720.0
2023-11-10 11:50:00,785.14,785.14,785.14,785.14,0.0,775.7756,775.7756,775.7756,775.7756,0.0
2023-11-10 11:55:00,785.14,785.14,785.14,785.14,0.0,775.7756,775.7756,775.7756,775.7756,0.0
2023-11-10 12:00:00,784.66,784.66,784.37,784.38,200.0,775.3013,775.3013,775.0148,775.0247,200.0
2023-11-10 12:05:00,784.38,784.38,784.38,784.38,0.0,775.0247,775.0247,775.0247,775.0247,0.0
2023-11-10 12:10:00,784.96,785.17,784.95,785.17,500.0,775.5978,775.8052,775.5879,775.8052,500.0
2023-11-10 12:15:00,784.97,784.97,784.97,784.97,200.0,775.6076,775.6076,775.6076,775.6076,200.0
2023-11-10 12:20:00,784.61,785.11,784.36,784.36,500.0,775.2519,775.746,775.0049,775.0049,500.0
2023-11-10 12:25:00,784.7,784.85,784.0,784.0,600.0,775.3409,775.4891,774.6492,774.6492,600.0
2023-11-10 12:30:00,783.85,785.93,783.85,785.93,1472.0,774.501,776.5562,774.501,776.5562,1472.0
2023-11-10 12:35:00,787.0,787.59,787.0,787.59,613.0,777.6134,778.1964,777.6134,778.1964,613.0
2023-11-10 12:40:00,787.59,787.59,787.59,787.59,0.0,778.1964,778.1964,778.1964,778.1964,0.0
2023-11-10 12:45:00,788.02,788.48,788.0,788.0,800.0,778.6213,779.0758,778.6015,778.6015,800.0
2023-11-10 12:50:00,788.4,788.4,788.4,788.4,100.0,778.9967,778.9967,778.9967,778.9967,100.0
2023-11-10 12:55:00,787.07,787.07,787.07,787.07,102.0,777.6826,777.6826,777.6826,777.6826,102.0
2023-11-10 13:00:00,787.07,787.07,787.07,787.07,0.0,777.6826,777.6826,777.6826,777.6826,0.0
2023-11-10 13:05:00,786.94,787.58,786.94,787.0,700.0,777.5541,778.1865,777.5541,777.6134,700.0
2023-11-10 13:10:00,786.98,786.98,786.79,786.79,300.0,777.5937,777.5937,777.4059,777.4059,300.0
2023-11-10 13:15:00,786.94,786.95,786.94,786.95,200.0,777.5541,777.564,777.5541,777.564,200.0
2023-11-10 13:20:00,787.35,787.36,787.35,787.36,204.0,777.9592,777.9691,777.9592,777.9691,204.0
2023-11-10 13:25:00,788.06,788.51,788.06,788.39,600.0,778.6608,779.1054,778.6608,778.9868,600.0
2023-11-10 13:30:00,788.46,788.51,788.46,788.5,200.0,779.056,779.1054,779.056,779.0955,200.0
2023-11-10 13:35:00,788.32,788.6,787.84,788.6,2412.0,778.9177,779.1943,778.4434,779.1943,2412.0
2023-11-10 13:40:00,788.44,788.86,788.18,788.46,1367.0,779.0362,779.4512,778.7793,779.056,1367.0
2023-11-10 13:45:00,788.84,788.84,788.45,788.45,204.0,779.4315,779.4315,779.0461,779.0461,204.0
2023-11-10 13:50:00,788.45,789.05,788.45,789.05,300.0,779.0461,779.639,779.0461,779.639,300.0
2023-11-10 13:55:00,789.08,789.08,788.92,788.92,212.0,779.6686,779.6686,779.5105,779.5105,212.0
2023-11-10 14:00:00,788.92,788.92,788.92,788.92,0.0,779.5105,779.5105,779.5105,779.5105,0.0
2023-11-10 14:05:00,788.92,788.92,788.92,788.92,0.0,779.5105,779.5105,779.5105,779.5105,0.0
2023-11-10 14:10:00,788.94,789.1,788.94,789.1,200.0,779.5303,779.6884,779.5303,779.6884,200.0
2023-11-10 14:15:00,789.1,789.1,789.1,789.1,300.0,779.6884,779.6884,779.6884,779.6884,300.0
2023-11-10 14:20:00,789.43,789.66,789.36,789.36,800.0,780.0144,780.2417,779.9453,779.9453,800.0
2023-11-10 14:25:00,789.1,789.43,789.07,789.43,600.0,779.6884,780.0144,779.6587,780.0144,600.0
2023-11-10 14:30:00,789.64,789.64,789.06,789.1,900.0,780.2219,780.2219,779.6489,779.6884,900.0
2023-11-10 14:35:00,789.36,789.36,789.1,789.11,300.0,779.9453,779.9453,779.6884,779.6983,300.0
2023-11-10 14:40:00,789.11,789.11,789.11,789.11,0.0,779.6983,779.6983,779.6983,779.6983,0.0
2023-11-10 14:45:00,789.11,789.34,789.11,789.34,400.0,779.6983,779.9255,779.6983,779.9255,400.0
2023-11-10 14:50:00,789.1,789.27,789.05,789.12,1500.0,779.6884,779.8563,779.639,779.7081,1500.0
2023-11-10 14:55:00,789.42,789.6,789.01,789.49,1600.0,780.0046,780.1824,779.5994,780.0737,1600.0
2023-11-10 15:00:00,789.78,790.08,789.64,789.72,700.0,780.3603,780.6567,780.2219,780.301,700.0
2023-11-10 15:05:00,790.02,791.01,789.94,790.69,1783.0,780.5974,781.5756,780.5184,781.2594,1783.0
2023-11-10 15:10:00,790.42,790.77,790.41,790.59,608.0,780.9926,781.3385,780.9828,781.1606,608.0
2023-11-10 15:15:00,790.5,791.17,790.5,790.92,1661.0,781.0717,781.7337,781.0717,781.4867,1661.0
2023-11-10 15:20:00,791.12,791.74,790.69,791.19,800.0,781.6843,782.2969,781.2594,781.7534,800.0
2023-11-10 15:25:00,790.93,791.62,790.52,791.61,1409.0,781.4965,782.1783,781.0914,782.1684,1409.0
2023-11-10 15:30:00,791.38,791.42,790.77,790.77,1970.0,781.9412,781.9807,781.3385,781.3385,1970.0
2023-11-10 15:35:00,790.91,791.29,790.68,790.69,700.0,781.4768,781.8523,781.2495,781.2594,700.0
2023-11-10 15:40:00,791.02,791.61,791.02,791.61,2089.0,781.5855,782.1684,781.5855,782.1684,2089.0
2023-11-10 15:45:00,791.71,792.3,791.46,791.78,2100.0,782.2672,782.8502,782.0202,782.3364,2100.0
2023-11-10 15:50:00,792.19,794.14,791.96,793.68,16278.0,782.7415,784.6683,782.5143,784.2137,16278.0
2023-11-10 15:55:00,793.38,793.38,791.53,792.4,10869.0,783.9173,783.9173,782.0894,782.949,10869.0
2023-11-13 09:30:00,789.75,789.75,787.77,787.77,1172.0,780.3306,780.3306,778.3742,778.3742,1172.0
2023-11-13 09:35:00,790.74,790.74,790.26,790.37,500.0,781.3088,781.3088,780.8345,780.9432,500.0
2023-11-13 09:40:00,790.38,791.81,790.37,791.31,994.0,780.9531,782.3661,780.9432,781.872,994.0
2023-11-13 09:45:00,791.22,793.0,791.22,793.0,3500.0,781.7831,783.5419,781.7831,783.5419,3500.0
2023-11-13 09:50:00,793.06,793.91,790.84,790.85,1200.0,783.6011,784.441,781.4076,781.4175,1200.0
2023-11-13 09:55:00,791.32,794.84,791.32,794.53,2000.0,781.8819,785.3599,781.8819,785.0536,2000.0
2023-11-13 10:00:00,793.59,793.59,790.79,791.57,1105.0,784.1248,784.1248,781.3582,782.1289,1105.0
2023-11-13 10:05:00,790.67,791.72,790.67,791.72,1100.0,781.2396,782.2771,781.2396,782.2771,1100.0
2023-11-13 10:10:00,791.98,792.76,791.93,792.0,600.0,782.534,783.3047,782.4846,782.5538,600.0
2023-11-13 10:15:00,792.0,793.14,792.0,792.56,1300.0,782.5538,783.6802,782.5538,783.1071,1300.0
2023-11-13 10:20:00,792.0,792.37,791.66,792.36,400.0,782.5538,782.9194,782.2178,782.9095,400.0
2023-11-13 10:25:00,791.93,791.93,790.64,790.64,400.0,782.4846,782.4846,781.21,781.21,400.0
2023-11-13 10:30:00,790.0,792.16,790.0,792.01,1358.0,780.5776,782.7119,780.5776,782.5637,1358.0
2023-11-13 10:35:00,791.88,791.89,791.08,791.65,705.0,782.4352,782.4451,781.6448,782.208,705.0
2023-11-13 10:40:00,791.25,792.72,791.25,792.69,1312.0,781.8127,783.2652,781.8127,783.2356,1312.0
2023-11-13 10:45:00,792.92,794.0,792.92,794.0,700.0,783.4628,784.5299,783.4628,784.5299,700.0
2023-11-13 10:50:00,794.0,794.04,793.0,793.0,691.0,784.5299,784.5695,783.5419,783.5419,691.0
2023-11-13 10:55:00,793.0,793.37,792.79,792.81,885.0,783.5419,783.9074,783.3344,783.3541,885.0
2023-11-13 11:00:00,792.37,792.87,792.0,792.87,700.0,782.9194,783.4134,782.5538,783.4134,700.0
2023-11-13 11:05:00,792.86,792.86,792.12,792.7,1046.0,783.4035,783.4035,782.6724,783.2454,1046.0
2023-11-13 11:10:00,792.35,792.67,792.0,792.38,3385.0,782.8996,783.2158,782.5538,782.9293,3385.0
2023-11-13 11:15:00,792.38,792.62,792.21,792.39,1502.0,782.9293,783.1664,782.7613,782.9391,1502.0
2023-11-13 11:20:00,792.29,792.63,792.28,792.34,1000.0,782.8403,783.1763,782.8304,782.8897,1000.0
2023-11-13 11:25:00,792.6,792.71,792.43,792.43,901.0,783.1466,783.2553,782.9787,782.9787,901.0
2023-11-13 11:30:00,793.34,793.76,793.34,793.52,400.0,783.8778,784.2928,783.8778,784.0557,400.0
2023-11-13 11:35:00,793.52,793.84,792.88,793.3,2882.0,784.0557,784.3718,783.4233,783.8383,2882.0
2023-11-13 11:40:00,792.71,792.97,792.71,792.97,200.0,783.2553,783.5122,783.2553,783.5122,200.0
2023-11-13 11:45:00,793.31,794.0,793.3,793.49,2533.0,783.8482,784.5299,783.8383,784.026,2533.0
2023-11-13 11:50:00,793.89,794.92,793.75,794.8,5431.0,784.4212,785.439,784.2829,785.3204,5431.0
2023-11-13 11:55:00,794.91,794.94,794.63,794.7,1778.0,785.4291,785.4587,785.1524,785.2216,1778.0
2023-11-13 12:00:00,795.06,795.06,794.19,794.19,600.0,785.5773,785.5773,784.7177,784.7177,600.0
2023-11-13 12:05:00,793.56,793.56,793.56,793.56,100.0,784.0952,784.0952,784.0952,784.0952,100.0
2023-11-13 12:10:00,792.8,793.67,792.79,793.67,528.0,783.3442,784.2039,783.3344,784.2039,528.0
2023-11-13 12:15:00,793.57,793.57,793.22,793.45,300.0,784.1051,784.1051,783.7592,783.9865,300.0
2023-11-13 12:20:00,793.91,794.24,793.62,794.24,1200.0,784.441,784.7671,784.1545,784.7671,1200.0
2023-11-13 12:25:00,794.44,794.44,794.0,794.0,570.0,784.9647,784.9647,784.5299,784.5299,570.0
2023-11-13 12:30:00,794.01,794.52,794.01,794.22,700.0,784.5398,785.0437,784.5398,784.7473,700.0
2023-11-13 12:35:00,794.0,794.23,794.0,794.23,1068.0,784.5299,784.7572,784.5299,784.7572,1068.0
2023-11-13 12:40:00,794.22,794.23,792.88,793.2,2509.0,784.7473,784.7572,783.4233,783.7395,2509.0
2023-11-13 12:45:00,793.0,794.36,793.0,794.36,4360.0,783.5419,784.8856,783.5419,784.8856,4360.0
2023-11-13 12:50:00,794.37,794.37,794.23,794.25,600.0,784.8955,784.8955,784.7572,784.777,600.0
2023-11-13 12:55:00,794.25,794.25,794.0,794.0,600.0,784.777,784.777,784.5299,784.5299,600.0
2023-11-13 13:00:00,793.92,794.45,793.92,794.28,1601.0,784.4509,784.9746,784.4509,784.8066,1601.0
2023-11-13 13:05:00,794.35,794.45,793.72,794.25,1740.0,784.8758,784.9746,784.2533,784.777,1740.0
2023-11-13 13:10:00,794.04,794.43,794.03,794.43,1106.0,784.5695,784.9548,784.5596,784.9548,1106.0
2023-11-13 13:15:00,794.5,795.21,794.2,794.2,1503.0,785.024,785.7255,784.7275,784.7275,1503.0
2023-11-13 13:20:00,794.36,794.36,792.86,794.15,700.0,784.8856,784.8856,783.4035,784.6781,700.0
2023-11-13 13:25:00,793.17,793.66,793.17,793.66,200.0,783.7098,784.194,783.7098,784.194,200.0
2023-11-13 13:30:00,793.25,793.77,792.46,792.46,611.0,783.7889,784.3027,783.0083,783.0083,611.0
2023-11-13 13:35:00,792.48,793.0,792.46,792.47,1124.0,783.0281,783.5419,783.0083,783.0182,1124.0
2023-11-13 13:40:00,792.63,793.58,792.21,793.01,1905.0,783.1763,784.1149,782.7613,783.5517,1905.0
2023-11-13 13:45:00,793.01,793.01,793.01,793.01,0.0,783.5517,783.5517,783.5517,783.5517,0.0
2023-11-13 13:50:00,793.01,793.05,792.59,792.68,914.0,783.5517,783.5913,783.1367,783.2257,914.0
2023-11-13 13:55:00,792.55,792.78,792.27,792.28,485.0,783.0972,783.3245,782.8206,782.8304,485.0
2023-11-13 14:00:00,792.19,792.24,792.17,792.22,400.0,782.7415,782.7909,782.7218,782.7712,400.0
2023-11-13 14:05:00,791.49,792.05,791.49,792.0,993.0,782.0499,782.6032,782.0499,782.5538,993.0
2023-11-13 14:10:00,791.51,791.79,791.51,791.79,400.0,782.0696,782.3463,782.0696,782.3463,400.0
2023-11-13 14:15:00,791.75,791.89,791.61,791.67,900.0,782.3068,782.4451,782.1684,782.2277,900.0
2023-11-13 14:20:00,792.02,792.41,792.02,792.41,200.0,782.5735,782.9589,782.5735,782.9589,200.0
2023-11-13 14:25:00,792.41,793.0,792.34,792.85,997.0,782.9589,783.5419,782.8897,783.3936,997.0
2023-11-13 14:30:00,793.65,793.73,793.44,793.73,558.0,784.1841,784.2632,783.9766,784.2632,558.0
2023-11-13 14:35:00,793.5,793.94,793.27,793.27,815.0,784.0359,784.4706,783.8086,783.8086,815.0
2023-11-13 14:40:00,793.5,793.72,793.5,793.52,1180.0,784.0359,784.2533,784.0359,784.0557,1180.0
2023-11-13 14:45:00,793.52,793.52,793.52,793.52,0.0,784.0557,784.0557,784.0557,784.0557,0.0
2023-11-13 14:50:00,792.85,793.16,791.73,791.89,2644.0,783.3936,783.7,782.287,782.4451,2644.0
2023-11-13 14:55:00,791.68,791.68,790.95,791.48,911.0,782.2376,782.2376,781.5163,782.04,911.0
2023-11-13 15:00:00,791.53,791.89,790.92,791.88,2321.0,782.0894,782.4451,781.4867,782.4352,2321.0
2023-11-13 15:05:00,791.72,791.78,791.3,791.3,500.0,782.2771,782.3364,781.8621,781.8621,500.0
2023-11-13 15:10:00,791.04,791.37,790.79,791.37,1500.0,781.6052,781.9313,781.3582,781.9313,1500.0
2023-11-13 15:15:00,791.04,791.04,791.04,791.04,200.0,781.6052,781.6052,781.6052,781.6052,200.0
2023-11-13 15:20:00,791.02,791.18,791.02,791.18,800.0,781.5855,781.7436,781.5855,781.7436,800.0
2023-11-13 15:25:00,791.2,792.01,791.2,792.0,2499.0,781.7633,782.5637,781.7633,782.5538,2499.0
2023-11-13 15:30:00,791.84,791.98,791.84,791.98,300.0,782.3957,782.534,782.3957,782.534,300.0
2023-11-13 15:35:00,791.0,791.09,790.85,790.96,2200.0,781.5657,781.6546,781.4175,781.5262,2200.0
2023-11-13 15:40:00,790.64,790.77,790.19,790.73,3180.0,781.21,781.3385,780.7654,781.2989,3180.0
2023-11-13 15:45:00,790.55,790.93,790.44,790.45,1905.0,781.1211,781.4965,781.0124,781.0223,1905.0
2023-11-13 15:50:00,790.25,790.59,789.94,790.24,3294.0,780.8247,781.1606,780.5184,780.8148,3294.0
2023-11-13 15:55:00,790.36,790.52,788.76,789.02,14228.0,780.9333,781.0914,779.3524,779.6093,14228.0
2023-11-14 09:30:00,792.48,797.69,792.48,797.0,4328.0,783.0281,788.1759,783.0281,787.4942,4328.0
2023-11-14 09:35:00,793.94,793.94,793.94,793.94,100.0,784.4706,784.4706,784.4706,784.4706,100.0
2023-11-14 09:40:00,794.12,794.71,792.51,794.71,3607.0,784.6485,785.2315,783.0577,785.2315,3607.0
2023-11-14 09:45:00,794.94,797.09,794.92,797.09,700.0,785.4587,787.5831,785.439,787.5831,700.0
2023-11-14 09:50:00,796.96,798.17,796.96,798.16,601.0,787.4546,788.6502,787.4546,788.6403,601.0
2023-11-14 09:55:00,798.16,798.16,798.16,798.16,100.0,788.6403,788.6403,788.6403,788.6403,100.0
2023-11-14 10:00:00,798.33,802.79,798.33,802.79,983.0,788.8083,793.2151,788.8083,793.2151,983.0
2023-11-14 10:05:00,802.0,802.0,802.0,802.0,500.0,792.4345,792.4345,792.4345,792.4345,500.0
2023-11-14 10:10:00,802.66,802.66,802.0,802.0,1822.0,793.0866,793.0866,792.4345,792.4345,1822.0
2023-11-14 10:15:00,802.47,802.52,802.32,802.51,1700.0,792.8989,792.9483,792.7507,792.9384,1700.0
2023-11-14 10:20:00,802.85,802.91,802.85,802.88,385.0,793.2744,793.3337,793.2744,793.304,385.0
2023-11-14 10:25:00,802.34,802.34,802.33,802.34,100.0,792.7705,792.7705,792.7606,792.7705,100.0
2023-11-14 10:30:00,802.19,802.23,801.84,801.85,400.0,792.6222,792.6618,792.2764,792.2863,400.0
2023-11-14 10:35:00,801.72,802.56,801.72,802.56,500.0,792.1579,792.9878,792.1579,792.9878,500.0
2023-11-14 10:40:00,803.0,803.01,802.86,803.0,1027.0,793.4226,793.4325,793.2843,793.4226,1027.0
2023-11-14 10:45:00,801.82,801.82,801.81,801.82,100.0,792.2567,792.2567,792.2468,792.2567,100.0
2023-11-14 10:50:00,802.24,802.24,801.58,801.63,900.0,792.6717,792.6717,792.0195,792.0689,900.0
2023-11-14 10:55:00,801.63,801.63,801.63,801.63,100.0,792.0689,792.0689,792.0689,792.0689,100.0
2023-11-14 11:00:00,801.17,801.57,799.45,801.0,1758.0,791.6144,792.0096,789.9149,791.4464,1758.0
2023-11-14 11:05:00,799.96,799.96,799.55,799.55,200.0,790.4188,790.4188,790.0137,790.0137,200.0
2023-11-14 11:10:00,799.91,800.9,799.82,800.89,913.0,790.3694,791.3476,790.2805,791.3378,913.0
2023-11-14 11:15:00,800.51,800.51,800.5,800.5,1440.0,790.9623,790.9623,790.9524,790.9524,1440.0
2023-11-14 11:20:00,800.89,801.29,800.89,801.29,500.0,791.3378,791.733,791.3378,791.733,500.0
2023-11-14 11:25:00,801.7,802.06,801.68,802.06,2005.0,792.1381,792.4938,792.1183,792.4938,2005.0
2023-11-14 11:30:00,802.09,802.09,801.62,801.62,800.0,792.5234,792.5234,792.059,792.059,800.0
2023-11-14 11:35:00,802.41,802.41,800.17,800.17,2187.0,792.8396,792.8396,790.6263,790.6263,2187.0
2023-11-14 11:40:00,800.2,800.2,799.2,799.2,200.0,790.656,790.656,789.6679,789.6679,200.0
2023-11-14 11:45:00,800.25,800.25,798.55,799.2,2709.0,790.7054,790.7054,789.0257,789.6679,2709.0
2023-11-14 11:50:00,799.42,800.0,799.42,800.0,400.0,789.8853,790.4584,789.8853,790.4584,400.0
2023-11-14 11:55:00,800.3,800.8,800.15,800.27,1220.0,790.7548,791.2488,790.6066,790.7251,1220.0
2023-11-14 12:00:00,800.58,800.61,800.42,800.42,700.0,791.0315,791.0611,790.8734,790.8734,700.0
2023-11-14 12:05:00,800.0,800.0,799.19,799.19,1617.0,790.4584,790.4584,789.658,789.658,1617.0
2023-11-14 12:10:00,799.5,799.72,799.0,799.0,2488.0,789.9643,790.1817,789.4703,789.4703,2488.0
2023-11-14 12:15:00,798.8,798.8,798.12,798.12,200.0,789.2727,789.2727,788.6008,788.6008,200.0
2023-11-14 12:20:00,798.05,799.29,797.69,799.29,1600.0,788.5316,789.7568,788.1759,789.7568,1600.0
2023-11-14 12:25:00,798.69,799.47,798.0,798.87,5004.0,789.164,789.9347,788.4822,789.3418,5004.0
2023-11-14 12:30:00,799.0,799.0,798.99,799.0,100.0,789.4703,789.4703,789.4604,789.4703,100.0
2023-11-14 12:35:00,799.62,799.62,799.61,799.62,100.0,790.0829,790.0829,790.073,790.0829,100.0
2023-11-14 12:40:00,799.92,800.41,799.63,799.63,700.0,790.3793,790.8635,790.0928,790.0928,700.0
2023-11-14 12:45:00,800.49,800.49,800.49,800.49,100.0,790.9425,790.9425,790.9425,790.9425,100.0
2023-11-14 12:50:00,801.82,802.13,801.75,802.05,1194.0,792.2567,792.563,792.1875,792.4839,1194.0
2023-11-14 12:55:00,802.0,802.0,802.0,802.0,989.0,792.4345,792.4345,792.4345,792.4345,989.0
2023-11-14 13:00:00,802.0,802.35,802.0,802.0,1262.0,792.4345,792.7803,792.4345,792.4345,1262.0
2023-11-14 13:05:00,802.0,802.0,801.43,801.43,814.0,792.4345,792.4345,791.8713,791.8713,814.0
2023-11-14 13:10:00,801.43,801.43,801.43,801.43,100.0,791.8713,791.8713,791.8713,791.8713,100.0
2023-11-14 13:15:00,801.6,802.7,801.6,802.59,3983.0,792.0393,793.1262,792.0393,793.0175,3983.0
2023-11-14 13:20:00,802.56,802.56,802.55,802.56,200.0,792.9878,792.9878,792.978,792.9878,200.0
2023-11-14 13:25:00,802.56,802.56,802.56,802.56,0.0,792.9878,792.9878,792.9878,792.9878,0.0
2023-11-14 13:30:00,803.05,803.38,802.81,803.22,1581.0,793.472,793.7981,793.2349,793.64,1581.0
2023-11-14 13:35:00,803.28,803.4,803.25,803.39,850.0,793.6992,793.8178,793.6696,793.8079,850.0
2023-11-14 13:40:00,803.48,803.48,803.4,803.42,500.0,793.8969,793.8969,793.8178,793.8376,500.0
2023-11-14 13:45:00,803.42,803.72,803.41,803.5,2509.0,793.8376,794.134,793.8277,793.9166,2509.0
2023-11-14 13:50:00,803.35,803.35,803.27,803.28,200.0,793.7684,793.7684,793.6894,793.6992,200.0
2023-11-14 13:55:00,803.31,803.31,802.82,802.82,1288.0,793.7289,793.7289,793.2447,793.2447,1288.0
2023-11-14 14:00:00,802.75,802.75,802.56,802.56,225.0,793.1756,793.1756,792.9878,792.9878,225.0
2023-11-14 14:05:00,803.04,803.26,802.89,803.26,622.0,793.4621,793.6795,793.3139,793.6795,622.0
2023-11-14 14:10:00,803.18,803.8,802.91,803.42,1425.0,793.6004,794.213,793.3337,793.8376,1425.0
2023-11-14 14:15:00,803.71,804.04,803.71,803.91,914.0,794.1241,794.4502,794.1241,794.3217,914.0
2023-11-14 14:20:00,804.0,805.48,803.99,805.48,222.0,794.4107,795.873,794.4008,795.873,222.0
2023-11-14 14:25:00,805.73,805.99,805.73,805.98,920.0,796.12,796.3769,796.12,796.367,920.0
2023-11-14 14:30:00,806.0,806.29,806.0,806.0,1593.0,796.3868,796.6733,796.3868,796.3868,1593.0
2023-11-14 14:35:00,805.07,805.2,805.07,805.2,200.0,795.4679,795.5963,795.4679,795.5963,200.0
2023-11-14 14:40:00,804.5,804.84,804.5,804.84,521.0,794.9047,795.2406,794.9047,795.2406,521.0
2023-11-14 14:45:00,805.1,805.86,805.1,805.75,510.0,795.4975,796.2485,795.4975,796.1398,510.0
2023-11-14 14:50:00,805.75,805.75,805.75,805.75,0.0,796.1398,796.1398,796.1398,796.1398,0.0
2023-11-14 14:55:00,805.52,805.6,805.23,805.23,2274.0,795.9125,795.9916,795.626,795.626,2274.0
2023-11-14 15:00:00,805.4,805.42,805.19,805.19,483.0,795.794,795.8137,795.5865,795.5865,483.0
2023-11-14 15:05:00,805.18,805.18,804.43,804.6,1500.0,795.5766,795.5766,794.8355,795.0035,1500.0
2023-11-14 15:10:00,805.35,805.84,805.34,805.5,2066.0,795.7446,796.2287,795.7347,795.8928,2066.0
2023-11-14 15:15:00,805.5,805.5,805.28,805.28,607.0,795.8928,795.8928,795.6754,795.6754,607.0
2023-11-14 15:20:00,804.73,805.25,804.73,805.25,1616.0,795.132,795.6458,795.132,795.6458,1616.0
2023-11-14 15:25:00,805.26,805.27,804.8,804.81,912.0,795.6556,795.6655,795.2011,795.211,912.0
2023-11-14 15:30:00,804.68,805.11,804.5,804.7,2202.0,795.0826,795.5074,794.9047,795.1023,2202.0
2023-11-14 15:35:00,804.75,804.76,804.03,804.04,1842.0,795.1517,795.1616,794.4403,794.4502,1842.0
2023-11-14 15:40:00,804.0,804.42,803.82,803.82,2468.0,794.4107,794.8257,794.2328,794.2328,2468.0
2023-11-14 15:45:00,803.7,803.71,803.36,803.5,2709.0,794.1142,794.1241,793.7783,793.9166,2709.0
2023-11-14 15:50:00,802.19,802.46,801.56,802.09,2722.0,792.6222,792.889,791.9998,792.5234,2722.0
2023-11-14 15:55:00,802.06,802.06,801.16,801.42,5983.0,792.4938,792.4938,791.6045,791.8614,5983.0
2023-11-15 09:30:00,804.0,805.58,804.0,805.58,2708.0,794.4107,795.9718,794.4107,795.9718,2708.0
2023-11-15 09:35:00,805.85,806.13,803.89,803.89,409.0,796.2386,796.5153,794.302,794.302,409.0
2023-11-15 09:40:00,804.58,804.65,803.34,803.34,500.0,794.9837,795.0529,793.7585,793.7585,500.0
2023-11-15 09:45:00,804.1,804.1,804.05,804.05,200.0,794.5095,794.5095,794.4601,794.4601,200.0
2023-11-15 09:50:00,803.21,804.19,801.94,803.55,2467.0,793.6301,794.5984,792.3752,793.966,2467.0
2023-11-15 09:55:00,802.73,804.5,802.28,804.5,1605.0,793.1558,794.9047,792.7112,794.9047,1605.0
2023-11-15 10:00:00,804.0,804.75,804.0,804.0,1812.0,794.4107,795.1517,794.4107,794.4107,1812.0
2023-11-15 10:05:00,804.72,804.72,804.0,804.0,2111.0,795.1221,795.1221,794.4107,794.4107,2111.0
2023-11-15 10:10:00,804.0,804.32,803.25,803.25,3491.0,794.4107,794.7268,793.6696,793.6696,3491.0
2023-11-15 10:15:00,803.49,803.93,803.48,803.93,200.0,793.9067,794.3415,793.8969,794.3415,200.0
2023-11-15 10:20:00,803.93,803.93,803.93,803.93,0.0,794.3415,794.3415,794.3415,794.3415,0.0
2023-11-15 10:25:00,802.17,803.19,801.91,801.92,1600.0,792.6025,793.6103,792.3456,792.3555,1600.0
2023-11-15 10:30:00,801.92,801.92,801.92,801.92,0.0,792.3555,792.3555,792.3555,792.3555,0.0
2023-11-15 10:35:00,802.78,803.53,802.72,803.53,640.0,793.2052,793.9463,793.1459,793.9463,640.0
2023-11-15 10:40:00,802.77,803.2,802.77,803.13,517.0,793.1953,793.6202,793.1953,793.551,517.0
2023-11-15 10:45:00,803.52,803.96,803.52,803.77,600.0,793.9364,794.3711,793.9364,794.1834,600.0
2023-11-15 10:50:00,804.65,804.65,804.18,804.18,400.0,795.0529,795.0529,794.5885,794.5885,400.0
2023-11-15 10:55:00,804.14,804.25,803.99,804.25,1668.0,794.549,794.6577,794.4008,794.6577,1668.0
2023-11-15 11:00:00,804.53,804.72,804.26,804.26,896.0,794.9343,795.1221,794.6676,794.6676,896.0
2023-11-15 11:05:00,804.26,804.26,804.26,804.26,0.0,794.6676,794.6676,794.6676,794.6676,0.0
2023-11-15 11:10:00,804.26,804.26,802.83,802.83,1641.0,794.6676,794.6676,793.2546,793.2546,1641.0
2023-11-15 11:15:00,802.22,803.0,802.22,803.0,800.0,792.6519,793.4226,792.6519,793.4226,800.0
2023-11-15 11:20:00,802.55,803.04,802.55,803.04,590.0,792.978,793.4621,792.978,793.4621,590.0
2023-11-15 11:25:00,803.04,803.04,803.04,803.04,0.0,793.4621,793.4621,793.4621,793.4621,0.0
2023-11-15 11:30:00,802.9,804.39,802.9,804.39,600.0,793.3238,794.796,793.3238,794.796,600.0
2023-11-15 11:35:00,803.44,803.44,803.01,803.01,200.0,793.8573,793.8573,793.4325,793.4325,200.0
2023-11-15 11:40:00,803.03,803.54,801.47,802.01,4465.0,793.4522,793.9561,791.9108,792.4444,4465.0
2023-11-15 11:45:00,802.55,803.5,802.55,802.61,660.0,792.978,793.9166,792.978,793.0372,660.0
2023-11-15 11:50:00,803.13,803.53,803.0,803.53,608.0,793.551,793.9463,793.4226,793.9463,608.0
2023-11-15 11:55:00,804.56,804.62,804.56,804.62,601.0,794.964,795.0233,794.964,795.0233,601.0
2023-11-15 12:00:00,803.06,803.73,803.06,803.73,800.0,793.4819,794.1439,793.4819,794.1439,800.0
2023-11-15 12:05:00,804.15,804.15,804.0,804.0,1709.0,794.5589,794.5589,794.4107,794.4107,1709.0
2023-11-15 12:10:00,803.94,803.94,803.75,803.75,200.0,794.3514,794.3514,794.1636,794.1636,200.0
2023-11-15 12:15:00,803.75,803.75,803.75,803.75,0.0,794.1636,794.1636,794.1636,794.1636,0.0
2023-11-15 12:20:00,803.75,803.75,803.75,803.75,0.0,794.1636,794.1636,794.1636,794.1636,0.0
2023-11-15 12:25:00,804.15,804.15,803.36,803.36,300.0,794.5589,794.5589,793.7783,793.7783,300.0
2023-11-15 12:30:00,803.9,803.9,803.5,803.68,1460.0,794.3119,794.3119,793.9166,794.0945,1460.0
2023-11-15 12:35:00,803.39,803.4,803.39,803.39,100.0,793.8079,793.8178,793.8079,793.8079,100.0
2023-11-15 12:40:00,803.45,803.66,803.45,803.66,300.0,793.8672,794.0747,793.8672,794.0747,300.0
2023-11-15 12:45:00,803.0,803.4,803.0,803.39,822.0,793.4226,793.8178,793.4226,793.8079,822.0
2023-11-15 12:50:00,803.69,803.88,803.5,803.5,1421.0,794.1044,794.2921,793.9166,793.9166,1421.0
2023-11-15 12:55:00,803.52,803.54,802.7,802.7,1000.0,793.9364,793.9561,793.1262,793.1262,1000.0
2023-11-15 13:00:00,802.65,803.33,802.65,803.33,600.0,793.0768,793.7487,793.0768,793.7487,600.0
2023-11-15 13:05:00,803.5,803.5,803.5,803.5,1800.0,793.9166,793.9166,793.9166,793.9166,1800.0
2023-11-15 13:10:00,802.75,802.84,802.37,802.37,585.0,793.1756,793.2645,792.8001,792.8001,585.0
2023-11-15 13:15:00,802.29,802.29,802.29,802.29,100.0,792.7211,792.7211,792.7211,792.7211,100.0
2023-11-15 13:20:00,802.69,802.81,802.69,802.81,426.0,793.1163,793.2349,793.1163,793.2349,426.0
2023-11-15 13:25:00,802.9,803.25,802.9,803.1,565.0,793.3238,793.6696,793.3238,793.5214,565.0
2023-11-15 13:30:00,803.1,803.1,803.1,803.1,0.0,793.5214,793.5214,793.5214,793.5214,0.0
2023-11-15 13:35:00,803.21,803.49,803.2,803.47,1032.0,793.6301,793.9067,793.6202,793.887,1032.0
2023-11-15 13:40:00,803.47,803.47,803.47,803.47,100.0,793.887,793.887,793.887,793.887,100.0
2023-11-15 13:45:00,802.92,802.95,802.2,802.5,2133.0,793.3435,793.3732,792.6321,792.9286,2133.0
2023-11-15 13:50:00,802.03,802.03,802.03,802.03,100.0,792.4642,792.4642,792.4642,792.4642,100.0
2023-11-15 13:55:00,802.53,802.81,802.4,802.59,2880.0,792.9582,793.2349,792.8297,793.0175,2880.0
2023-11-15 14:00:00,802.62,802.69,802.61,802.63,1218.0,793.0471,793.1163,793.0372,793.057,1218.0
2023-11-15 14:05:00,802.76,802.77,802.6,802.61,2764.0,793.1855,793.1953,793.0274,793.0372,2764.0
2023-11-15 14:10:00,802.6,802.6,801.9,801.9,1052.0,793.0274,793.0274,792.3357,792.3357,1052.0
2023-11-15 14:15:00,800.47,800.47,799.76,799.89,800.0,790.9228,790.9228,790.2212,790.3497,800.0
2023-11-15 14:20:00,799.1,799.1,799.1,799.1,100.0,789.5691,789.5691,789.5691,789.5691,100.0
2023-11-15 14:25:00,799.33,800.08,799.33,800.08,1100.0,789.7964,790.5374,789.7964,790.5374,1100.0
2023-11-15 14:30:00,800.3,800.3,799.63,800.17,922.0,790.7548,790.7548,790.0928,790.6263,922.0
2023-11-15 14:35:00,800.32,800.36,800.01,800.01,654.0,790.7746,790.8141,790.4683,790.4683,654.0
2023-11-15 14:40:00,800.47,800.48,799.95,800.0,900.0,790.9228,790.9326,790.409,790.4584,900.0
2023-11-15 14:45:00,799.6,799.6,798.04,798.04,625.0,790.0631,790.0631,788.5217,788.5217,625.0
2023-11-15 14:50:00,798.42,798.85,796.96,796.96,2004.0,788.8972,789.3221,787.4546,787.4546,2004.0
2023-11-15 14:55:00,796.85,797.36,796.29,796.82,3104.0,787.3459,787.8499,786.7926,787.3163,3104.0
2023-11-15 15:00:00,797.0,797.78,797.0,797.25,913.0,787.4942,788.2648,787.4942,787.7412,913.0
2023-11-15 15:05:00,797.23,797.25,797.03,797.16,400.0,787.7214,787.7412,787.5238,787.6522,400.0
2023-11-15 15:10:00,797.14,797.58,796.47,797.58,2140.0,787.6325,788.0672,786.9705,788.0672,2140.0
2023-11-15 15:15:00,797.58,798.0,797.58,797.93,898.0,788.0672,788.4822,788.0672,788.4131,898.0
2023-11-15 15:20:00,797.78,797.78,797.16,797.5,1400.0,788.2648,788.2648,787.6522,787.9882,1400.0
2023-11-15 15:25:00,797.39,797.39,796.91,796.92,1013.0,787.8795,787.8795,787.4052,787.4151,1013.0
2023-11-15 15:30:00,797.09,797.26,796.09,796.19,2410.0,787.5831,787.7511,786.595,786.6938,2410.0
2023-11-15 15:35:00,796.03,796.03,795.12,795.72,2997.0,786.5357,786.5357,785.6366,786.2294,2997.0
2023-11-15 15:40:00,795.74,795.82,795.14,795.14,2738.0,786.2492,786.3282,785.6563,785.6563,2738.0
2023-11-15 15:45:00,795.15,795.15,793.99,793.99,7911.0,785.6662,785.6662,784.5201,784.5201,7911.0
2023-11-15 15:50:00,793.95,795.0,793.31,794.54,7034.0,784.4805,785.518,783.8482,785.0635,7034.0
2023-11-15 15:55:00,794.7,795.12,794.29,795.12,7579.0,785.2216,785.6366,784.8165,785.6366,7579.0
2023-11-16 09:30:00,795.81,795.81,795.52,795.52,1802.0,786.3183,786.3183,786.0318,786.0318,1802.0
2023-11-16 09:35:00,800.06,800.4,800.05,800.39,996.0,790.5177,790.8536,790.5078,790.8437,996.0
2023-11-16 09:40:00,798.01,799.05,798.01,799.05,760.0,788.4921,789.5197,788.4921,789.5197,760.0
2023-11-16 09:45:00,801.06,801.06,800.0,800.0,300.0,791.5057,791.5057,790.4584,790.4584,300.0
2023-11-16 09:50:00,801.07,801.07,801.07,801.07,200.0,791.5156,791.5156,791.5156,791.5156,200.0
2023-11-16 09:55:00,800.0,800.53,800.0,800.5,1700.0,790.4584,790.982,790.4584,790.9524,1700.0
2023-11-16 10:00:00,800.93,800.93,800.93,800.93,100.0,791.3773,791.3773,791.3773,791.3773,100.0
2023-11-16 10:05:00,799.47,800.34,798.5,798.5,3141.0,789.9347,790.7943,788.9763,788.9763,3141.0
2023-11-16 10:10:00,800.41,800.41,799.02,799.19,1583.0,790.8635,790.8635,789.4901,789.658,1583.0
2023-11-16 10:15:00,797.77,797.77,796.71,796.71,800.0,788.255,788.255,787.2076,787.2076,800.0
2023-11-16 10:20:00,796.86,797.42,796.82,796.83,1127.0,787.3558,787.9091,787.3163,787.3262,1127.0
2023-11-16 10:25:00,796.21,797.56,795.75,797.56,4906.0,786.7136,788.0475,786.2591,788.0475,4906.0
2023-11-16 10:30:00,797.89,799.0,797.89,798.04,1994.0,788.3735,789.4703,788.3735,788.5217,1994.0
2023-11-16 10:35:00,798.5,798.59,798.5,798.57,700.0,788.9763,789.0652,788.9763,789.0454,700.0
2023-11-16 10:40:00,798.45,798.45,797.82,797.82,200.0,788.9269,788.9269,788.3044,788.3044,200.0
2023-11-16 10:45:00,797.7,798.0,796.5,798.0,739.0,788.1858,788.4822,787.0001,788.4822,739.0
2023-11-16 10:50:00,798.62,798.69,798.42,798.42,2135.0,789.0948,789.164,788.8972,788.8972,2135.0
2023-11-16 10:55:00,798.13,798.8,798.13,798.5,1530.0,788.6107,789.2727,788.6107,788.9763,1530.0
2023-11-16 11:00:00,798.5,798.5,798.14,798.14,900.0,788.9763,788.9763,788.6206,788.6206,900.0
2023-11-16 11:05:00,798.17,798.17,798.17,798.17,100.0,788.6502,788.6502,788.6502,788.6502,100.0
2023-11-16 11:10:00,797.44,798.0,797.24,797.33,2780.0,787.9289,788.4822,787.7313,787.8202,2780.0
2023-11-16 11:15:00,797.03,797.44,797.03,797.04,800.0,787.5238,787.9289,787.5238,787.5337,800.0
2023-11-16 11:20:00,797.0,797.1,797.0,797.1,200.0,787.4942,787.593,787.4942,787.593,200.0
2023-11-16 11:25:00,796.41,796.41,795.92,795.92,598.0,786.9112,786.9112,786.427,786.427,598.0
2023-11-16 11:30:00,796.03,796.9,796.03,796.9,800.0,786.5357,787.3953,786.5357,787.3953,800.0
2023-11-16 11:35:00,796.66,796.66,795.18,795.26,835.0,787.1582,787.1582,785.6959,785.7749,835.0
2023-11-16 11:40:00,795.83,796.32,795.75,796.25,800.0,786.3381,786.8223,786.2591,786.7531,800.0
2023-11-16 11:45:00,796.83,797.02,796.59,797.02,600.0,787.3262,787.5139,787.089,787.5139,600.0
2023-11-16 11:50:00,797.02,797.08,796.87,796.87,662.0,787.5139,787.5732,787.3657,787.3657,662.0
2023-11-16 11:55:00,796.44,796.44,796.29,796.3,400.0,786.9408,786.9408,786.7926,786.8025,400.0
2023-11-16 12:00:00,796.85,796.92,796.85,796.92,400.0,787.3459,787.4151,787.3459,787.4151,400.0
2023-11-16 12:05:00,796.49,797.15,796.49,797.15,1100.0,786.9902,787.6424,786.9902,787.6424,1100.0
2023-11-16 12:10:00,797.44,797.44,797.44,797.44,100.0,787.9289,787.9289,787.9289,787.9289,100.0
2023-11-16 12:15:00,797.44,797.44,797.44,797.44,0.0,787.9289,787.9289,787.9289,787.9289,0.0
2023-11-16 12:20:00,797.54,797.54,796.7,796.7,200.0,788.0277,788.0277,787.1977,787.1977,200.0
2023-11-16 12:25:00,796.34,796.34,795.11,795.11,985.0,786.842,786.842,785.6267,785.6267,985.0
2023-11-16 12:30:00,796.3,796.3,794.51,794.51,1220.0,786.8025,786.8025,785.0338,785.0338,1220.0
2023-11-16 12:35:00,795.53,795.53,794.98,794.99,400.0,786.0417,786.0417,785.4982,785.5081,400.0
2023-11-16 12:40:00,795.98,796.18,795.98,796.18,300.0,786.4863,786.6839,786.4863,786.6839,300.0
2023-11-16 12:45:00,796.81,797.15,796.8,797.15,830.0,787.3064,787.6424,787.2965,787.6424,830.0
2023-11-16 12:50:00,796.97,796.97,796.48,796.49,1385.0,787.4645,787.4645,786.9804,786.9902,1385.0
2023-11-16 12:55:00,796.55,796.55,796.55,796.55,100.0,787.0495,787.0495,787.0495,787.0495,100.0
2023-11-16 13:00:00,796.64,797.31,796.64,797.31,300.0,787.1384,787.8005,787.1384,787.8005,300.0
2023-11-16 13:05:00,795.31,795.33,795.31,795.33,200.0,785.8243,785.8441,785.8243,785.8441,200.0
2023-11-16 13:10:00,795.55,795.61,795.05,795.05,394.0,786.0614,786.1207,785.5674,785.5674,394.0
2023-11-16 13:15:00,795.35,795.35,794.95,795.01,400.0,785.8638,785.8638,785.4686,785.5279,400.0
2023-11-16 13:20:00,795.07,795.28,795.07,795.28,300.0,785.5872,785.7947,785.5872,785.7947,300.0
2023-11-16 13:25:00,795.47,795.69,795.29,795.63,1966.0,785.9824,786.1998,785.8045,786.1405,1966.0
2023-11-16 13:30:00,795.2,795.34,795.02,795.02,300.0,785.7156,785.8539,785.5378,785.5378,300.0
2023-11-16 13:35:00,795.14,795.58,795.14,795.58,400.0,785.6563,786.0911,785.6563,786.0911,400.0
2023-11-16 13:40:00,795.06,795.06,795.05,795.06,100.0,785.5773,785.5773,785.5674,785.5773,100.0
2023-11-16 13:45:00,795.18,795.18,795.08,795.08,300.0,785.6959,785.6959,785.5971,785.5971,300.0
2023-11-16 13:50:00,794.94,794.99,794.93,794.99,200.0,785.4587,785.5081,785.4488,785.5081,200.0
2023-11-16 13:55:00,794.94,794.94,793.64,794.08,1061.0,785.4587,785.4587,784.1742,784.609,1061.0
2023-11-16 14:00:00,794.71,794.76,794.71,794.76,300.0,785.2315,785.2809,785.2315,785.2809,300.0
2023-11-16 14:05:00,794.92,795.17,794.9,795.07,700.0,785.439,785.686,785.4192,785.5872,700.0
2023-11-16 14:10:00,795.1,796.12,795.1,796.12,712.0,785.6168,786.6246,785.6168,786.6246,712.0
2023-11-16 14:15:00,796.64,796.64,796.64,796.64,300.0,787.1384,787.1384,787.1384,787.1384,300.0
2023-11-16 14:20:00,795.69,795.69,795.43,795.43,834.0,786.1998,786.1998,785.9429,785.9429,834.0
2023-11-16 14:25:00,795.35,795.35,794.66,794.66,505.0,785.8638,785.8638,785.1821,785.1821,505.0
2023-11-16 14:30:00,794.7,794.83,794.44,794.44,400.0,785.2216,785.35,784.9647,784.9647,400.0
2023-11-16 14:35:00,794.49,794.57,794.49,794.57,200.0,785.0141,785.0931,785.0141,785.0931,200.0
2023-11-16 14:40:00,794.37,795.17,794.37,795.17,300.0,784.8955,785.686,784.8955,785.686,300.0
2023-11-16 14:45:00,795.28,796.06,795.28,796.06,349.0,785.7947,786.5654,785.7947,786.5654,349.0
2023-11-16 14:50:00,795.67,795.67,794.94,794.94,200.0,786.18,786.18,785.4587,785.4587,200.0
2023-11-16 14:55:00,794.79,796.04,794.79,795.98,1127.0,785.3105,786.5456,785.3105,786.4863,1127.0
2023-11-16 15:00:00,795.73,795.73,795.73,795.73,200.0,786.2393,786.2393,786.2393,786.2393,200.0
2023-11-16 15:05:00,795.65,795.77,795.65,795.76,433.0,786.1603,786.2788,786.1603,786.2689,433.0
2023-11-16 15:10:00,795.76,795.76,795.76,795.76,0.0,786.2689,786.2689,786.2689,786.2689,0.0
2023-11-16 15:15:00,796.14,796.15,795.84,796.11,528.0,786.6444,786.6543,786.348,786.6148,528.0
2023-11-16 15:20:00,796.09,796.36,796.09,796.21,1000.0,786.595,786.8618,786.595,786.7136,1000.0
2023-11-16 15:25:00,795.5,795.5,795.28,795.28,200.0,786.012,786.012,785.7947,785.7947,200.0
2023-11-16 15:30:00,795.62,795.71,795.56,795.71,300.0,786.1306,786.2195,786.0713,786.2195,300.0
2023-11-16 15:35:00,795.16,795.17,794.69,795.17,905.0,785.6761,785.686,785.2117,785.686,905.0
2023-11-16 15:40:00,795.29,795.3,795.0,795.3,400.0,785.8045,785.8144,785.518,785.8144,400.0
2023-11-16 15:45:00,794.88,796.03,794.88,796.03,1204.0,785.3994,786.5357,785.3994,786.5357,1204.0
2023-11-16 15:50:00,796.15,796.45,795.18,795.47,3740.0,786.6543,786.9507,785.6959,785.9824,3740.0
2023-11-16 15:55:00,795.21,795.46,794.5,794.81,12062.0,785.7255,785.9725,785.024,785.3303,12062.0
2023-11-17 09:30:00,797.93,797.93,795.87,795.88,9526.0,788.4131,788.4131,786.3776,786.3875,9526.0
2023-11-17 09:35:00,795.12,795.13,795.12,795.12,100.0,785.6366,785.6465,785.6366,785.6366,100.0
2023-11-17 09:40:00,795.12,796.02,795.12,796.02,200.0,785.6366,786.5258,785.6366,786.5258,200.0
2023-11-17 09:45:00,796.02,796.02,796.02,796.02,0.0,786.5258,786.5258,786.5258,786.5258,0.0
2023-11-17 09:50:00,797.94,797.94,797.01,797.03,400.0,788.4229,788.4229,787.504,787.5238,400.0
2023-11-17 09:55:00,798.46,798.46,798.45,798.45,283.0,788.9367,788.9367,788.9269,788.9269,283.0
2023-11-17 10:00:00,797.04,797.04,796.84,796.9,400.0,787.5337,787.5337,787.3361,787.3953,400.0
2023-11-17 10:05:00,797.14,797.14,795.11,795.11,764.0,787.6325,787.6325,785.6267,785.6267,764.0
2023-11-17 10:10:00,794.78,795.29,793.98,794.61,1301.0,785.3006,785.8045,784.5102,785.1327,1301.0
2023-11-17 10:15:00,794.72,794.72,794.71,794.72,200.0,785.2413,785.2413,785.2315,785.2413,200.0
2023-11-17 10:20:00,795.01,795.04,795.01,795.04,300.0,785.5279,785.5575,785.5279,785.5575,300.0
2023-11-17 10:25:00,795.04,795.05,795.04,795.05,203.0,785.5575,785.5674,785.5575,785.5674,203.0
2023-11-17 10:30:00,795.04,795.04,795.03,795.04,200.0,785.5575,785.5575,785.5476,785.5575,200.0
2023-11-17 10:35:00,795.05,795.05,795.03,795.04,200.0,785.5674,785.5674,785.5476,785.5575,200.0
2023-11-17 10:40:00,795.04,795.08,795.04,795.08,318.0,785.5575,785.5971,785.5575,785.5971,318.0
2023-11-17 10:45:00,795.05,795.2,795.05,795.17,548.0,785.5674,785.7156,785.5674,785.686,548.0
2023-11-17 10:50:00,795.89,796.29,795.59,795.59,939.0,786.3974,786.7926,786.101,786.101,939.0
2023-11-17 10:55:00,795.6,795.74,795.6,795.74,800.0,786.1108,786.2492,786.1108,786.2492,800.0
2023-11-17 11:00:00,794.82,794.82,794.82,794.82,102.0,785.3402,785.3402,785.3402,785.3402,102.0
2023-11-17 11:05:00,794.25,794.25,794.25,794.25,100.0,784.777,784.777,784.777,784.777,100.0
2023-11-17 11:10:00,795.47,795.49,795.47,795.47,717.0,785.9824,786.0022,785.9824,785.9824,717.0
2023-11-17 11:15:00,795.47,795.47,795.25,795.25,200.0,785.9824,785.9824,785.765,785.765,200.0
2023-11-17 11:20:00,796.37,796.37,795.92,795.93,300.0,786.8717,786.8717,786.427,786.4369,300.0
2023-11-17 11:25:00,795.0,795.0,795.0,795.0,100.0,785.518,785.518,785.518,785.518,100.0
2023-11-17 11:30:00,795.0,795.0,795.0,795.0,0.0,785.518,785.518,785.518,785.518,0.0
2023-11-17 11:35:00,795.58,796.74,795.02,795.67,1011.0,786.0911,787.2373,785.5378,786.18,1011.0
2023-11-17 11:40:00,795.67,795.67,795.67,795.67,0.0,786.18,786.18,786.18,786.18,0.0
2023-11-17 11:45:00,795.67,795.67,795.67,795.67,0.0,786.18,786.18,786.18,786.18,0.0
2023-11-17 11:50:00,795.79,795.79,795.78,795.79,100.0,786.2986,786.2986,786.2887,786.2986,100.0
2023-11-17 11:55:00,795.79,795.79,795.79,795.79,0.0,786.2986,786.2986,786.2986,786.2986,0.0
2023-11-17 12:00:00,795.79,795.79,795.79,795.79,0.0,786.2986,786.2986,786.2986,786.2986,0.0
2023-11-17 12:05:00,795.8,795.8,795.32,795.32,201.0,786.3085,786.3085,785.8342,785.8342,201.0
2023-11-17 12:10:00,796.09,796.38,796.08,796.38,300.0,786.595,786.8815,786.5851,786.8815,300.0
2023-11-17 12:15:00,796.38,796.38,796.2,796.21,300.0,786.8815,786.8815,786.7037,786.7136,300.0
2023-11-17 12:20:00,796.31,796.31,796.27,796.28,300.0,786.8124,786.8124,786.7729,786.7827,300.0
2023-11-17 12:25:00,796.23,796.23,796.22,796.23,100.0,786.7333,786.7333,786.7235,786.7333,100.0
2023-11-17 12:30:00,796.23,796.23,796.21,796.22,501.0,786.7333,786.7333,786.7136,786.7235,501.0
2023-11-17 12:35:00,795.55,795.55,795.43,795.44,200.0,786.0614,786.0614,785.9429,785.9528,200.0
2023-11-17 12:40:00,794.87,794.87,794.86,794.87,400.0,785.3896,785.3896,785.3797,785.3896,400.0
2023-11-17 12:45:00,794.59,794.59,794.21,794.58,330.0,785.1129,785.1129,784.7374,785.103,330.0
2023-11-17 12:50:00,795.06,795.24,795.05,795.05,654.0,785.5773,785.7551,785.5674,785.5674,654.0
2023-11-17 12:55:00,795.17,795.17,794.97,794.97,500.0,785.686,785.686,785.4884,785.4884,500.0
2023-11-17 13:00:00,795.54,795.61,795.47,795.48,300.0,786.0516,786.1207,785.9824,785.9923,300.0
2023-11-17 13:05:00,795.48,796.32,795.47,796.32,834.0,785.9923,786.8223,785.9824,786.8223,834.0
2023-11-17 13:10:00,796.19,796.26,796.18,796.25,264.0,786.6938,786.763,786.6839,786.7531,264.0
2023-11-17 13:15:00,795.71,796.42,795.71,796.41,636.0,786.2195,786.9211,786.2195,786.9112,636.0
2023-11-17 13:20:00,796.49,797.44,796.49,797.0,823.0,786.9902,787.9289,786.9902,787.4942,823.0
2023-11-17 13:25:00,797.29,797.31,796.92,797.31,300.0,787.7807,787.8005,787.4151,787.8005,300.0
2023-11-17 13:30:00,797.29,797.29,796.77,796.77,300.0,787.7807,787.7807,787.2669,787.2669,300.0
2023-11-17 13:35:00,797.13,797.13,797.12,797.13,119.0,787.6226,787.6226,787.6127,787.6226,119.0
2023-11-17 13:40:00,797.13,797.13,797.13,797.13,0.0,787.6226,787.6226,787.6226,787.6226,0.0
2023-11-17 13:45:00,797.13,797.13,797.13,797.13,0.0,787.6226,787.6226,787.6226,787.6226,0.0
2023-11-17 13:50:00,798.1,798.37,798.0,798.0,729.0,788.581,788.8478,788.4822,788.4822,729.0
2023-11-17 13:55:00,798.6,798.6,798.6,798.6,100.0,789.0751,789.0751,789.0751,789.0751,100.0
2023-11-17 14:00:00,798.84,798.84,798.84,798.84,130.0,789.3122,789.3122,789.3122,789.3122,130.0
2023-11-17 14:05:00,799.24,799.26,799.24,799.26,300.0,789.7074,789.7272,789.7074,789.7272,300.0
2023-11-17 14:10:00,799.41,799.67,799.16,799.16,600.0,789.8754,790.1323,789.6284,789.6284,600.0
2023-11-17 14:15:00,799.16,799.16,799.16,799.16,289.0,789.6284,789.6284,789.6284,789.6284,289.0
2023-11-17 14:20:00,799.31,799.31,799.31,799.31,100.0,789.7766,789.7766,789.7766,789.7766,100.0
2023-11-17 14:25:00,799.16,799.22,798.87,799.22,976.0,789.6284,789.6877,789.3418,789.6877,976.0
2023-11-17 14:30:00,799.22,799.22,799.22,799.22,188.0,789.6877,789.6877,789.6877,789.6877,188.0
2023-11-17 14:35:00,799.71,800.59,799.71,800.59,500.0,790.1718,791.0413,790.1718,791.0413,500.0
2023-11-17 14:40:00,800.59,800.59,800.59,800.59,0.0,791.0413,791.0413,791.0413,791.0413,0.0
2023-11-17 14:45:00,801.02,801.12,800.44,800.54,524.0,791.4662,791.565,790.8931,790.9919,524.0
2023-11-17 14:50:00,799.97,800.03,799.97,800.03,577.0,790.4287,790.488,790.4287,790.488,577.0
2023-11-17 14:55:00,799.84,800.11,799.84,800.11,300.0,790.3003,790.5671,790.3003,790.5671,300.0
2023-11-17 15:00:00,800.1,800.1,799.21,799.21,902.0,790.5572,790.5572,789.6778,789.6778,902.0
2023-11-17 15:05:00,800.93,800.93,800.57,800.85,791.0,791.3773,791.3773,791.0216,791.2982,791.0
2023-11-17 15:10:00,801.01,801.26,801.01,801.23,1100.0,791.4563,791.7033,791.4563,791.6737,1100.0
2023-11-17 15:15:00,801.23,801.28,801.08,801.08,900.0,791.6737,791.7231,791.5255,791.5255,900.0
2023-11-17 15:20:00,801.41,801.41,800.34,800.34,1882.0,791.8516,791.8516,790.7943,790.7943,1882.0
2023-11-17 15:25:00,799.98,800.71,799.97,800.4,300.0,790.4386,791.1599,790.4287,790.8536,300.0
2023-11-17 15:30:00,800.57,800.57,799.36,799.69,965.0,791.0216,791.0216,789.826,790.1521,965.0
2023-11-17 15:35:00,799.94,800.08,799.57,800.08,600.0,790.3991,790.5374,790.0335,790.5374,600.0
2023-11-17 15:40:00,799.99,800.45,799.73,800.45,700.0,790.4485,790.903,790.1916,790.903,700.0
2023-11-17 15:45:00,800.43,800.75,800.33,800.34,1000.0,790.8832,791.1994,790.7844,790.7943,1000.0
2023-11-17 15:50:00,800.53,800.53,799.74,800.0,1207.0,790.982,790.982,790.2015,790.4584,1207.0
2023-11-17 15:55:00,800.03,802.68,800.02,802.49,10703.0,790.488,793.1064,790.4781,792.9187,10703.0
2023-11-20 09:30:00,800.0,802.03,800.0,800.84,2670.0,790.4584,792.4642,790.4584,791.2884,2670.0
2023-11-20 09:35:00,800.59,801.89,799.08,800.25,2225.0,791.0413,792.3258,789.5493,790.7054,2225.0
2023-11-20 09:40:00,800.25,800.25,798.6,798.61,300.0,790.7054,790.7054,789.0751,789.0849,300.0
2023-11-20 09:45:00,796.49,796.49,796.49,796.49,300.0,786.9902,786.9902,786.9902,786.9902,300.0
2023-11-20 09:50:00,797.45,797.45,796.15,796.89,1280.0,787.9388,787.9388,786.6543,787.3855,1280.0
2023-11-20 09:55:00,796.88,797.67,796.24,797.5,743.0,787.3756,788.1562,786.7432,787.9882,743.0
2023-11-20 10:00:00,798.02,799.09,798.02,799.09,300.0,788.502,789.5592,788.502,789.5592,300.0
2023-11-20 10:05:00,799.09,800.27,798.43,798.43,1129.0,789.5592,790.7251,788.9071,788.9071,1129.0
2023-11-20 10:10:00,798.41,799.28,797.99,799.28,1062.0,788.8873,789.747,788.4723,789.747,1062.0
2023-11-20 10:15:00,799.89,799.89,798.95,798.95,327.0,790.3497,790.3497,789.4209,789.4209,327.0
2023-11-20 10:20:00,802.39,802.39,800.27,800.28,732.0,792.8199,792.8199,790.7251,790.735,732.0
2023-11-20 10:25:00,800.77,800.77,800.28,800.28,200.0,791.2192,791.2192,790.735,790.735,200.0
2023-11-20 10:30:00,802.09,802.98,802.09,802.98,200.0,792.5234,793.4028,792.5234,793.4028,200.0
2023-11-20 10:35:00,802.17,802.82,802.17,802.82,300.0,792.6025,793.2447,792.6025,793.2447,300.0
2023-11-20 10:40:00,803.46,803.67,802.72,803.33,600.0,793.8771,794.0846,793.1459,793.7487,600.0
2023-11-20 10:45:00,803.6,803.95,803.01,803.95,400.0,794.0154,794.3613,793.4325,794.3613,400.0
2023-11-20 10:50:00,803.97,803.97,802.97,803.0,943.0,794.381,794.381,793.3929,793.4226,943.0
2023-11-20 10:55:00,803.71,803.71,803.11,803.11,438.0,794.1241,794.1241,793.5313,793.5313,438.0
2023-11-20 11:00:00,803.07,803.89,802.46,803.1,500.0,793.4918,794.302,792.889,793.5214,500.0
2023-11-20 11:05:00,803.04,803.53,802.63,803.53,300.0,793.4621,793.9463,793.057,793.9463,300.0
2023-11-20 11:10:00,802.53,802.53,802.53,802.53,116.0,792.9582,792.9582,792.9582,792.9582,116.0
2023-11-20 11:15:00,802.49,802.49,801.98,801.99,607.0,792.9187,792.9187,792.4148,792.4246,607.0
2023-11-20 11:20:00,802.06,802.15,802.06,802.15,400.0,792.4938,792.5827,792.4938,792.5827,400.0
2023-11-20 11:25:00,801.43,801.43,801.39,801.39,233.0,791.8713,791.8713,791.8318,791.8318,233.0
2023-11-20 11:30:00,801.83,801.88,801.83,801.88,200.0,792.2665,792.3159,792.2665,792.3159,200.0
2023-11-20 11:35:00,801.88,801.88,801.88,801.88,0.0,792.3159,792.3159,792.3159,792.3159,0.0
2023-11-20 11:40:00,802.59,802.59,802.12,802.38,1179.0,793.0175,793.0175,792.5531,792.81,1179.0
2023-11-20 11:45:00,803.0,803.0,802.97,802.97,790.0,793.4226,793.4226,793.3929,793.3929,790.0
2023-11-20 11:50:00,802.97,802.97,802.97,802.97,0.0,793.3929,793.3929,793.3929,793.3929,0.0
2023-11-20 11:55:00,804.02,804.06,803.04,803.97,900.0,794.4304,794.4699,793.4621,794.381,900.0
2023-11-20 12:00:00,803.63,803.63,801.98,802.47,800.0,794.0451,794.0451,792.4148,792.8989,800.0
2023-11-20 12:05:00,802.41,802.47,802.36,802.47,700.0,792.8396,792.8989,792.7902,792.8989,700.0
2023-11-20 12:10:00,802.47,802.47,802.47,802.47,0.0,792.8989,792.8989,792.8989,792.8989,0.0
2023-11-20 12:15:00,802.47,802.47,802.47,802.47,0.0,792.8989,792.8989,792.8989,792.8989,0.0
2023-11-20 12:20:00,802.47,802.47,802.47,802.47,282.0,792.8989,792.8989,792.8989,792.8989,282.0
2023-11-20 12:25:00,803.08,803.28,802.66,803.28,300.0,793.5016,793.6992,793.0866,793.6992,300.0
2023-11-20 12:30:00,803.01,803.09,803.01,803.09,200.0,793.4325,793.5115,793.4325,793.5115,200.0
2023-11-20 12:35:00,803.1,804.07,803.1,804.07,224.0,793.5214,794.4798,793.5214,794.4798,224.0
2023-11-20 12:40:00,803.89,803.92,803.46,803.46,400.0,794.302,794.3316,793.8771,793.8771,400.0
2023-11-20 12:45:00,804.55,804.55,804.54,804.55,100.0,794.9541,794.9541,794.9442,794.9541,100.0
2023-11-20 12:50:00,804.12,804.12,803.36,803.36,301.0,794.5292,794.5292,793.7783,793.7783,301.0
2023-11-20 12:55:00,803.75,803.75,803.69,803.69,307.0,794.1636,794.1636,794.1044,794.1044,307.0
2023-11-20 13:00:00,803.74,804.01,803.28,804.01,709.0,794.1538,794.4205,793.6992,794.4205,709.0
2023-11-20 13:05:00,804.84,805.0,804.84,805.0,503.0,795.2406,795.3987,795.2406,795.3987,503.0
2023-11-20 13:10:00,804.7,804.7,804.45,804.63,1295.0,795.1023,795.1023,794.8553,795.0331,1295.0
2023-11-20 13:15:00,804.63,804.63,804.63,804.63,0.0,795.0331,795.0331,795.0331,795.0331,0.0
2023-11-20 13:20:00,803.94,804.93,803.94,804.93,769.0,794.3514,795.3296,794.3514,795.3296,769.0
2023-11-20 13:25:00,804.47,805.0,804.39,804.5,1000.0,794.8751,795.3987,794.796,794.9047,1000.0
2023-11-20 13:30:00,805.95,805.95,804.68,805.14,1611.0,796.3374,796.3374,795.0826,795.5371,1611.0
2023-11-20 13:35:00,804.7,805.67,804.7,805.67,200.0,795.1023,796.0607,795.1023,796.0607,200.0
2023-11-20 13:40:00,805.2,805.2,804.72,804.72,300.0,795.5963,795.5963,795.1221,795.1221,300.0
2023-11-20 13:45:00,804.72,804.72,804.68,804.68,203.0,795.1221,795.1221,795.0826,795.0826,203.0
2023-11-20 13:50:00,804.68,804.68,804.68,804.68,0.0,795.0826,795.0826,795.0826,795.0826,0.0
2023-11-20 13:55:00,804.33,804.91,804.33,804.91,645.0,794.7367,795.3098,794.7367,795.3098,645.0
2023-11-20 14:00:00,804.72,805.5,804.72,805.5,338.0,795.1221,795.8928,795.1221,795.8928,338.0
2023-11-20 14:05:00,804.6,804.69,804.43,804.43,502.0,795.0035,795.0924,794.8355,794.8355,502.0
2023-11-20 14:10:00,805.0,805.01,804.64,804.64,200.0,795.3987,795.4086,795.043,795.043,200.0
2023-11-20 14:15:00,804.79,804.79,804.79,804.79,100.0,795.1912,795.1912,795.1912,795.1912,100.0
2023-11-20 14:20:00,804.79,804.79,804.79,804.79,0.0,795.1912,795.1912,795.1912,795.1912,0.0
2023-11-20 14:25:00,804.83,804.83,804.83,804.83,100.0,795.2308,795.2308,795.2308,795.2308,100.0
2023-11-20 14:30:00,805.25,805.39,805.05,805.05,300.0,795.6458,795.7841,795.4481,795.4481,300.0
2023-11-20 14:35:00,805.94,805.94,805.93,805.94,100.0,796.3275,796.3275,796.3176,796.3275,100.0
2023-11-20 14:40:00,805.7,807.07,805.7,807.07,1100.0,796.0904,797.444,796.0904,797.444,1100.0
2023-11-20 14:45:00,807.07,807.07,807.07,807.07,100.0,797.444,797.444,797.444,797.444,100.0
2023-11-20 14:50:00,807.07,807.07,806.26,806.36,1500.0,797.444,797.444,796.6437,796.7425,1500.0
2023-11-20 14:55:00,806.42,806.52,806.41,806.52,410.0,796.8018,796.9006,796.7919,796.9006,410.0
2023-11-20 15:00:00,806.73,806.94,806.73,806.81,700.0,797.1081,797.3156,797.1081,797.1871,700.0
2023-11-20 15:05:00,806.53,806.63,806.53,806.63,500.0,796.9105,797.0093,796.9105,797.0093,500.0
2023-11-20 15:10:00,806.92,806.92,806.92,806.92,200.0,797.2958,797.2958,797.2958,797.2958,200.0
2023-11-20 15:15:00,807.38,807.4,806.93,807.38,700.0,797.7503,797.7701,797.3057,797.7503,700.0
2023-11-20 15:20:00,807.38,807.44,807.38,807.39,851.0,797.7503,797.8096,797.7503,797.7602,851.0
2023-11-20 15:25:00,808.06,808.88,808.06,808.88,310.0,798.4222,799.2325,798.4222,799.2325,310.0
2023-11-20 15:30:00,808.73,808.73,807.92,807.93,566.0,799.0842,799.0842,798.2839,798.2938,566.0
2023-11-20 15:35:00,808.46,808.84,808.46,808.84,805.0,798.8175,799.1929,798.8175,799.1929,805.0
2023-11-20 15:40:00,808.35,808.42,808.18,808.42,300.0,798.7088,798.7779,798.5408,798.7779,300.0
2023-11-20 15:45:00,808.51,808.92,808.51,808.51,1758.0,798.8669,799.272,798.8669,798.8669,1758.0
2023-11-20 15:50:00,808.49,808.54,807.84,807.84,2702.0,798.8471,798.8965,798.2049,798.2049,2702.0
2023-11-20 15:55:00,807.7,809.62,807.32,809.42,14812.0,798.0665,799.9636,797.6911,799.766,14812.0
2023-11-21 09:30:00,810.0,810.0,809.27,809.27,2697.0,800.3391,800.3391,799.6178,799.6178,2697.0
2023-11-21 09:35:00,809.27,810.0,809.17,809.17,300.0,799.6178,800.3391,799.519,799.519,300.0
2023-11-21 09:40:00,811.5,811.5,810.09,810.35,600.0,801.8212,801.8212,800.428,800.6849,600.0
2023-11-21 09:45:00,809.23,809.23,809.23,809.23,100.0,799.5783,799.5783,799.5783,799.5783,100.0
2023-11-21 09:50:00,809.79,810.64,809.78,810.64,200.0,800.1316,800.9715,800.1217,800.9715,200.0
2023-11-21 09:55:00,810.65,811.11,810.64,811.11,608.0,800.9813,801.4359,800.9715,801.4359,608.0
2023-11-21 10:00:00,810.72,811.89,810.72,811.89,1695.0,801.0505,802.2066,801.0505,802.2066,1695.0
2023-11-21 10:05:00,812.57,812.57,811.52,811.86,900.0,802.8784,802.8784,801.841,802.1769,900.0
2023-11-21 10:10:00,811.96,812.13,811.71,812.13,809.0,802.2757,802.4437,802.0287,802.4437,809.0
2023-11-21 10:15:00,811.32,812.8,811.32,812.8,250.0,801.6434,803.1057,801.6434,803.1057,250.0
2023-11-21 10:20:00,812.63,813.0,812.16,812.17,300.0,802.9377,803.3033,802.4733,802.4832,300.0
2023-11-21 10:25:00,812.99,813.01,811.92,811.93,1016.0,803.2934,803.3132,802.2362,802.2461,1016.0
2023-11-21 10:30:00,811.93,811.93,811.24,811.53,604.0,802.2461,802.2461,801.5643,801.8509,604.0
2023-11-21 10:35:00,812.13,812.13,811.39,811.39,401.0,802.4437,802.4437,801.7125,801.7125,401.0
2023-11-21 10:40:00,811.83,812.14,811.83,812.14,200.0,802.1473,802.4536,802.1473,802.4536,200.0
2023-11-21 10:45:00,812.45,812.62,812.45,812.45,300.0,802.7599,802.9279,802.7599,802.7599,300.0
2023-11-21 10:50:00,811.92,811.96,811.81,811.82,300.0,802.2362,802.2757,802.1275,802.1374,300.0
2023-11-21 10:55:00,812.22,812.22,811.22,812.22,822.0,802.5326,802.5326,801.5445,802.5326,822.0
2023-11-21 11:00:00,812.0,812.0,811.84,811.9,500.0,802.3152,802.3152,802.1572,802.2164,500.0
2023-11-21 11:05:00,810.96,810.96,810.42,810.65,554.0,801.2876,801.2876,800.7541,800.9813,554.0
2023-11-21 11:10:00,810.65,810.65,810.65,810.65,0.0,800.9813,800.9813,800.9813,800.9813,0.0
2023-11-21 11:15:00,810.65,810.74,810.65,810.74,273.0,800.9813,801.0703,800.9813,801.0703,273.0
2023-11-21 11:20:00,809.73,810.86,809.73,810.86,1300.0,800.0723,801.1888,800.0723,801.1888,1300.0
2023-11-21 11:25:00,810.97,810.97,810.86,810.86,400.0,801.2975,801.2975,801.1888,801.1888,400.0
2023-11-21 11:30:00,811.53,811.96,811.52,811.96,322.0,801.8509,802.2757,801.841,802.2757,322.0
2023-11-21 11:35:00,811.82,811.82,811.27,811.27,500.0,802.1374,802.1374,801.594,801.594,500.0
2023-11-21 11:40:00,811.27,811.27,811.27,811.27,102.0,801.594,801.594,801.594,801.594,102.0
2023-11-21 11:45:00,811.14,811.14,811.05,811.05,538.0,801.4655,801.4655,801.3766,801.3766,538.0
2023-11-21 11:50:00,811.6,811.81,811.57,811.81,427.0,801.92,802.1275,801.8904,802.1275,427.0
2023-11-21 11:55:00,811.3,811.74,810.46,810.46,1839.0,801.6236,802.0583,800.7936,800.7936,1839.0
2023-11-21 12:00:00,810.46,810.46,810.46,810.46,0.0,800.7936,800.7936,800.7936,800.7936,0.0
2023-11-21 12:05:00,810.9,810.9,810.89,810.89,347.0,801.2284,801.2284,801.2185,801.2185,347.0
2023-11-21 12:10:00,810.89,810.89,810.89,810.89,0.0,801.2185,801.2185,801.2185,801.2185,0.0
2023-11-21 12:15:00,811.08,811.08,810.62,810.75,1250.0,801.4062,801.4062,800.9517,801.0802,1250.0
2023-11-21 12:20:00,810.77,810.77,810.65,810.66,200.0,801.0999,801.0999,800.9813,800.9912,200.0
2023-11-21 12:25:00,810.66,810.66,810.66,810.66,0.0,800.9912,800.9912,800.9912,800.9912,0.0
2023-11-21 12:30:00,810.97,810.97,810.51,810.51,400.0,801.2975,801.2975,800.843,800.843,400.0
2023-11-21 12:35:00,810.92,810.92,810.91,810.92,100.0,801.2481,801.2481,801.2382,801.2481,100.0
2023-11-21 12:40:00,811.15,812.49,811.14,812.49,723.0,801.4754,802.7994,801.4655,802.7994,723.0
2023-11-21 12:45:00,812.33,812.47,812.18,812.47,400.0,802.6413,802.7796,802.4931,802.7796,400.0
2023-11-21 12:50:00,813.1,813.1,812.54,812.54,494.0,803.4021,803.4021,802.8488,802.8488,494.0
2023-11-21 12:55:00,812.96,812.96,812.95,812.96,400.0,803.2638,803.2638,803.2539,803.2638,400.0
2023-11-21 13:00:00,812.53,812.53,812.53,812.53,301.0,802.8389,802.8389,802.8389,802.8389,301.0
2023-11-21 13:05:00,811.99,812.43,811.9,812.42,500.0,802.3054,802.7401,802.2164,802.7302,500.0
2023-11-21 13:10:00,812.31,812.31,812.31,812.31,100.0,802.6215,802.6215,802.6215,802.6215,100.0
2023-11-21 13:15:00,812.31,812.31,812.31,812.31,0.0,802.6215,802.6215,802.6215,802.6215,0.0
2023-11-21 13:20:00,811.27,811.71,811.27,811.7,310.0,801.594,802.0287,801.594,802.0188,310.0
2023-11-21 13:25:00,810.69,810.69,810.69,810.69,100.0,801.0209,801.0209,801.0209,801.0209,100.0
2023-11-21 13:30:00,810.97,810.97,810.96,810.96,200.0,801.2975,801.2975,801.2876,801.2876,200.0
2023-11-21 13:35:00,809.97,810.53,809.96,810.53,957.0,800.3095,800.8628,800.2996,800.8628,957.0
2023-11-21 13:40:00,811.75,812.03,811.75,812.03,300.0,802.0682,802.3449,802.0682,802.3449,300.0
2023-11-21 13:45:00,812.03,812.03,811.5,811.5,200.0,802.3449,802.3449,801.8212,801.8212,200.0
2023-11-21 13:50:00,811.6,811.6,811.6,811.6,100.0,801.92,801.92,801.92,801.92,100.0
2023-11-21 13:55:00,811.6,811.6,811.4,811.4,400.0,801.92,801.92,801.7224,801.7224,400.0
2023-11-21 14:00:00,811.4,811.4,811.4,811.4,0.0,801.7224,801.7224,801.7224,801.7224,0.0
2023-11-21 14:05:00,810.26,810.7,810.26,810.7,300.0,800.596,801.0308,800.596,801.0308,300.0
2023-11-21 14:10:00,811.15,811.37,811.14,811.37,200.0,801.4754,801.6928,801.4655,801.6928,200.0
2023-11-21 14:15:00,810.91,811.25,810.91,811.25,310.0,801.2382,801.5742,801.2382,801.5742,310.0
2023-11-21 14:20:00,810.38,810.38,810.38,810.38,500.0,800.7146,800.7146,800.7146,800.7146,500.0
2023-11-21 14:25:00,810.08,810.13,809.79,810.13,598.0,800.4181,800.4675,800.1316,800.4675,598.0
2023-11-21 14:30:00,810.08,810.65,810.08,810.65,4153.0,800.4181,800.9813,800.4181,800.9813,4153.0
2023-11-21 14:35:00,810.59,810.59,810.35,810.35,406.0,800.9221,800.9221,800.6849,800.6849,406.0
2023-11-21 14:40:00,810.29,810.69,810.28,810.69,300.0,800.6256,801.0209,800.6158,801.0209,300.0
2023-11-21 14:45:00,809.75,811.21,809.75,811.07,1600.0,800.0921,801.5347,800.0921,801.3963,1600.0
2023-11-21 14:50:00,810.64,810.64,810.61,810.61,200.0,800.9715,800.9715,800.9418,800.9418,200.0
2023-11-21 14:55:00,810.49,811.33,810.49,810.68,500.0,800.8233,801.6532,800.8233,801.011,500.0
2023-11-21 15:00:00,811.66,811.67,811.09,811.09,903.0,801.9793,801.9892,801.4161,801.4161,903.0
2023-11-21 15:05:00,811.05,811.05,811.0,811.0,500.0,801.3766,801.3766,801.3272,801.3272,500.0
2023-11-21 15:10:00,810.57,810.57,810.53,810.53,206.0,800.9023,800.9023,800.8628,800.8628,206.0
2023-11-21 15:15:00,809.97,809.97,809.86,809.86,200.0,800.3095,800.3095,800.2008,800.2008,200.0
2023-11-21 15:20:00,809.95,809.95,809.68,809.68,200.0,800.2897,800.2897,800.0229,800.0229,200.0
2023-11-21 15:25:00,808.89,809.2,808.89,808.9,400.0,799.2423,799.5486,799.2423,799.2522,400.0
2023-11-21 15:30:00,808.63,808.9,808.36,808.36,834.0,798.9854,799.2522,798.7187,798.7187,834.0
2023-11-21 15:35:00,808.3,808.3,808.01,808.03,300.0,798.6594,798.6594,798.3728,798.3926,300.0
2023-11-21 15:40:00,807.59,807.59,807.51,807.51,300.0,797.9578,797.9578,797.8788,797.8788,300.0
2023-11-21 15:45:00,807.8,807.94,807.57,807.82,1828.0,798.1653,798.3037,797.9381,798.1851,1828.0
2023-11-21 15:50:00,807.92,808.39,807.51,807.8,2867.0,798.2839,798.7483,797.8788,798.1653,2867.0
2023-11-21 15:55:00,807.38,807.82,806.5,806.74,8298.0,797.7503,798.1851,796.8808,797.118,8298.0
2023-11-22 09:30:00,810.24,810.25,806.7,806.7,2125.0,800.5762,800.5861,797.0785,797.0785,2125.0
2023-11-22 09:35:00,806.8,808.86,806.78,808.86,2400.0,797.1773,799.2127,797.1575,799.2127,2400.0
2023-11-22 09:40:00,810.48,810.48,810.47,810.48,100.0,800.8134,800.8134,800.8035,800.8134,100.0
2023-11-22 09:45:00,811.35,811.49,810.56,810.57,500.0,801.673,801.8113,800.8924,800.9023,500.0
2023-11-22 09:50:00,809.6,809.6,809.59,809.59,217.0,799.9439,799.9439,799.934,799.934,217.0
2023-11-22 09:55:00,808.81,808.81,808.69,808.69,323.0,799.1633,799.1633,799.0447,799.0447,323.0
2023-11-22 10:00:00,809.95,811.37,809.95,810.18,957.0,800.2897,801.6928,800.2897,800.517,957.0
2023-11-22 10:05:00,811.25,812.34,810.06,811.23,619.0,801.5742,802.6512,800.3984,801.5544,619.0
2023-11-22 10:10:00,810.51,810.52,809.63,810.23,300.0,800.843,800.8529,799.9735,800.5664,300.0
2023-11-22 10:15:00,810.0,810.0,810.0,810.0,100.0,800.3391,800.3391,800.3391,800.3391,100.0
2023-11-22 10:20:00,809.12,809.69,808.92,809.69,400.0,799.4696,800.0328,799.272,800.0328,400.0
2023-11-22 10:25:00,809.69,809.69,809.69,809.69,100.0,800.0328,800.0328,800.0328,800.0328,100.0
2023-11-22 10:30:00,809.69,809.69,809.69,809.69,0.0,800.0328,800.0328,800.0328,800.0328,0.0
2023-11-22 10:35:00,809.69,809.69,809.69,809.69,0.0,800.0328,800.0328,800.0328,800.0328,0.0
2023-11-22 10:40:00,809.12,809.48,809.01,809.28,500.0,799.4696,799.8253,799.3609,799.6277,500.0
2023-11-22 10:45:00,808.86,809.0,808.54,809.0,300.0,799.2127,799.351,798.8965,799.351,300.0
2023-11-22 10:50:00,808.97,808.97,807.61,807.82,400.0,799.3214,799.3214,797.9776,798.1851,400.0
2023-11-22 10:55:00,808.61,808.61,808.61,808.61,200.0,798.9657,798.9657,798.9657,798.9657,200.0
2023-11-22 11:00:00,808.14,808.14,807.08,807.08,500.0,798.5013,798.5013,797.4539,797.4539,500.0
2023-11-22 11:05:00,807.23,807.23,807.22,807.23,100.0,797.6021,797.6021,797.5923,797.6021,100.0
2023-11-22 11:10:00,808.19,809.47,808.19,809.46,500.0,798.5507,799.8154,798.5507,799.8055,500.0
2023-11-22 11:15:00,809.37,809.37,809.37,809.37,100.0,799.7166,799.7166,799.7166,799.7166,100.0
2023-11-22 11:20:00,808.48,808.69,808.48,808.69,200.0,798.8372,799.0447,798.8372,799.0447,200.0
2023-11-22 11:25:00,810.63,810.63,810.63,810.63,300.0,800.9616,800.9616,800.9616,800.9616,300.0
2023-11-22 11:30:00,811.42,811.42,811.42,811.42,200.0,801.7422,801.7422,801.7422,801.7422,200.0
2023-11-22 11:35:00,811.9,811.9,811.64,811.64,200.0,802.2164,802.2164,801.9595,801.9595,200.0
2023-11-22 11:40:00,810.44,811.01,810.44,810.75,300.0,800.7739,801.3371,800.7739,801.0802,300.0
2023-11-22 11:45:00,809.93,811.07,809.93,811.07,300.0,800.2699,801.3963,800.2699,801.3963,300.0
2023-11-22 11:50:00,810.79,811.03,810.46,810.86,1227.0,801.1197,801.3568,800.7936,801.1888,1227.0
2023-11-22 11:55:00,811.2,811.59,811.2,811.59,400.0,801.5248,801.9101,801.5248,801.9101,400.0
2023-11-22 12:00:00,811.59,811.59,811.59,811.59,427.0,801.9101,801.9101,801.9101,801.9101,427.0
2023-11-22 12:05:00,812.09,812.09,812.09,812.09,300.0,802.4042,802.4042,802.4042,802.4042,300.0
2023-11-22 12:10:00,812.09,812.09,810.98,810.98,700.0,802.4042,802.4042,801.3074,801.3074,700.0
2023-11-22 12:15:00,811.12,811.48,811.12,811.48,200.0,801.4457,801.8014,801.4457,801.8014,200.0
2023-11-22 12:20:00,811.03,811.03,810.51,810.51,376.0,801.3568,801.3568,800.843,800.843,376.0
2023-11-22 12:25:00,810.46,810.46,810.09,810.09,200.0,800.7936,800.7936,800.428,800.428,200.0
2023-11-22 12:30:00,810.09,810.09,809.06,809.06,300.0,800.428,800.428,799.4103,799.4103,300.0
2023-11-22 12:35:00,809.58,809.97,809.57,809.97,200.0,799.9241,800.3095,799.9142,800.3095,200.0
2023-11-22 12:40:00,809.78,809.78,809.77,809.78,100.0,800.1217,800.1217,800.1118,800.1217,100.0
2023-11-22 12:45:00,809.77,809.83,809.77,809.83,200.0,800.1118,800.1711,800.1118,800.1711,200.0
2023-11-22 12:50:00,809.38,810.63,809.38,810.63,700.0,799.7265,800.9616,799.7265,800.9616,700.0
2023-11-22 12:55:00,810.63,810.63,810.63,810.63,0.0,800.9616,800.9616,800.9616,800.9616,0.0
2023-11-22 13:00:00,810.9,810.91,810.9,810.9,233.0,801.2284,801.2382,801.2284,801.2284,233.0
2023-11-22 13:05:00,810.9,810.9,810.9,810.9,0.0,801.2284,801.2284,801.2284,801.2284,0.0
2023-11-22 13:10:00,810.9,810.9,810.9,810.9,0.0,801.2284,801.2284,801.2284,801.2284,0.0
2023-11-22 13:15:00,811.44,811.7,810.95,810.95,1364.0,801.7619,802.0188,801.2778,801.2778,1364.0
2023-11-22 13:20:00,811.6,811.9,811.6,811.89,300.0,801.92,802.2164,801.92,802.2066,300.0
2023-11-22 13:25:00,811.89,811.89,811.89,811.89,100.0,802.2066,802.2066,802.2066,802.2066,100.0
2023-11-22 13:30:00,811.45,811.81,811.45,811.81,200.0,801.7718,802.1275,801.7718,802.1275,200.0
2023-11-22 13:35:00,811.81,811.81,811.41,811.41,200.0,802.1275,802.1275,801.7323,801.7323,200.0
2023-11-22 13:40:00,811.47,811.77,811.13,811.13,600.0,801.7916,802.088,801.4556,801.4556,600.0
2023-11-22 13:45:00,811.14,811.28,810.76,811.28,700.0,801.4655,801.6038,801.09,801.6038,700.0
2023-11-22 13:50:00,810.61,810.61,810.35,810.35,700.0,800.9418,800.9418,800.6849,800.6849,700.0
2023-11-22 13:55:00,810.65,811.65,810.65,811.13,3052.0,800.9813,801.9694,800.9813,801.4556,3052.0
2023-11-22 14:00:00,811.13,811.13,811.13,811.13,0.0,801.4556,801.4556,801.4556,801.4556,0.0
2023-11-22 14:05:00,811.13,811.13,811.13,811.13,0.0,801.4556,801.4556,801.4556,801.4556,0.0
2023-11-22 14:10:00,810.96,810.97,810.86,810.97,500.0,801.2876,801.2975,801.1888,801.2975,500.0
2023-11-22 14:15:00,811.46,811.46,811.46,811.46,200.0,801.7817,801.7817,801.7817,801.7817,200.0
2023-11-22 14:20:00,811.46,811.46,810.99,810.99,200.0,801.7817,801.7817,801.3173,801.3173,200.0
2023-11-22 14:25:00,811.59,811.59,811.58,811.58,217.0,801.9101,801.9101,801.9003,801.9003,217.0
2023-11-22 14:30:00,811.46,811.46,810.95,810.95,300.0,801.7817,801.7817,801.2778,801.2778,300.0
2023-11-22 14:35:00,810.46,810.46,809.98,809.98,400.0,800.7936,800.7936,800.3193,800.3193,400.0
2023-11-22 14:40:00,809.83,809.98,809.83,809.98,200.0,800.1711,800.3193,800.1711,800.3193,200.0
2023-11-22 14:45:00,809.98,809.98,809.98,809.98,0.0,800.3193,800.3193,800.3193,800.3193,0.0
2023-11-22 14:50:00,810.24,810.93,810.24,810.78,700.0,800.5762,801.258,800.5762,801.1098,700.0
2023-11-22 14:55:00,811.37,811.37,811.37,811.37,100.0,801.6928,801.6928,801.6928,801.6928,100.0
2023-11-22 15:00:00,810.22,810.34,810.22,810.34,200.0,800.5565,800.675,800.5565,800.675,200.0
2023-11-22 15:05:00,810.38,810.38,810.37,810.38,1700.0,800.7146,800.7146,800.7047,800.7146,1700.0
2023-11-22 15:10:00,810.54,810.54,810.54,810.54,100.0,800.8727,800.8727,800.8727,800.8727,100.0
2023-11-22 15:15:00,810.54,810.54,810.54,810.54,0.0,800.8727,800.8727,800.8727,800.8727,0.0
2023-11-22 15:20:00,810.86,810.86,810.86,810.86,100.0,801.1888,801.1888,801.1888,801.1888,100.0
2023-11-22 15:25:00,810.01,810.28,810.01,810.17,300.0,800.349,800.6158,800.349,800.5071,300.0
2023-11-22 15:30:00,809.94,810.39,809.94,810.39,479.0,800.2798,800.7244,800.2798,800.7244,479.0
2023-11-22 15:35:00,810.33,810.6,810.33,810.43,1059.0,800.6652,800.9319,800.6652,800.764,1059.0
2023-11-22 15:40:00,810.72,810.72,810.18,810.44,300.0,801.0505,801.0505,800.517,800.7739,300.0
2023-11-22 15:45:00,810.42,810.42,810.0,810.21,600.0,800.7541,800.7541,800.3391,800.5466,600.0
2023-11-22 15:50:00,810.25,810.26,809.5,809.58,1592.0,800.5861,800.596,799.8451,799.9241,1592.0
2023-11-22 15:55:00,809.84,809.96,808.89,809.51,5002.0,800.181,800.2996,799.2423,799.8549,5002.0
2023-11-24 09:30:00,811.86,812.49,807.83,810.02,2459.0,802.1769,802.7994,798.195,800.3589,2459.0
2023-11-24 09:35:00,808.98,809.96,808.98,809.35,500.0,799.3313,800.2996,799.3313,799.6969,500.0
2023-11-24 09:40:00,809.51,810.96,809.5,810.73,1900.0,799.8549,801.2876,799.8451,801.0604,1900.0
2023-11-24 09:45:00,809.61,809.61,806.55,807.46,2200.0,799.9538,799.9538,796.9302,797.8294,2200.0
2023-11-24 09:50:00,807.52,811.36,807.52,809.61,1927.0,797.8887,801.6829,797.8887,799.9538,1927.0
2023-11-24 09:55:00,808.79,808.95,807.49,807.49,630.0,799.1435,799.3016,797.859,797.859,630.0
2023-11-24 10:00:00,807.84,810.92,807.84,810.92,1177.0,798.2049,801.2481,798.2049,801.2481,1177.0
2023-11-24 10:05:00,813.04,813.22,812.12,813.22,500.0,803.3428,803.5207,802.4338,803.5207,500.0
2023-11-24 10:10:00,813.22,813.22,811.94,811.94,500.0,803.5207,803.5207,802.256,802.256,500.0
2023-11-24 10:15:00,811.62,811.62,811.62,811.62,100.0,801.9398,801.9398,801.9398,801.9398,100.0
2023-11-24 10:20:00,812.59,813.61,812.59,813.61,1325.0,802.8982,803.906,802.8982,803.906,1325.0
2023-11-24 10:25:00,812.25,813.86,812.25,813.35,1645.0,802.5623,804.1531,802.5623,803.6491,1645.0
2023-11-24 10:30:00,813.38,813.6,813.26,813.59,500.0,803.6788,803.8962,803.5602,803.8863,500.0
2023-11-24 10:35:00,813.48,813.67,812.28,812.28,1401.0,803.7776,803.9653,802.5919,802.5919,1401.0
2023-11-24 10:40:00,812.47,812.48,812.47,812.48,360.0,802.7796,802.7895,802.7796,802.7895,360.0
2023-11-24 10:45:00,812.72,812.72,812.31,812.36,900.0,803.0267,803.0267,802.6215,802.671,900.0
2023-11-24 10:50:00,811.96,812.37,811.96,812.37,520.0,802.2757,802.6808,802.2757,802.6808,520.0
2023-11-24 10:55:00,812.41,812.8,812.27,812.59,4344.0,802.7204,803.1057,802.582,802.8982,4344.0
2023-11-24 11:00:00,812.57,812.59,811.57,811.57,1102.0,802.8784,802.8982,801.8904,801.8904,1102.0
2023-11-24 11:05:00,811.49,812.02,810.93,812.02,1374.0,801.8113,802.335,801.258,802.335,1374.0
2023-11-24 11:10:00,812.02,812.02,812.02,812.02,375.0,802.335,802.335,802.335,802.335,375.0
2023-11-24 11:15:00,812.02,812.02,812.02,812.02,100.0,802.335,802.335,802.335,802.335,100.0
2023-11-24 11:20:00,812.31,812.31,811.95,812.09,500.0,802.6215,802.6215,802.2658,802.4042,500.0
2023-11-24 11:25:00,812.93,812.93,812.75,812.75,420.0,803.2342,803.2342,803.0563,803.0563,420.0
2023-11-24 11:30:00,812.75,812.75,812.75,812.75,100.0,803.0563,803.0563,803.0563,803.0563,100.0
2023-11-24 11:35:00,811.47,812.09,811.47,812.08,642.0,801.7916,802.4042,801.7916,802.3943,642.0
2023-11-24 11:40:00,812.08,812.08,811.3,811.3,200.0,802.3943,802.3943,801.6236,801.6236,200.0
2023-11-24 11:45:00,811.72,811.72,811.72,811.72,200.0,802.0386,802.0386,802.0386,802.0386,200.0
2023-11-24 11:50:00,811.72,811.72,811.72,811.72,100.0,802.0386,802.0386,802.0386,802.0386,100.0
2023-11-24 11:55:00,812.91,813.18,812.91,812.91,400.0,803.2144,803.4812,803.2144,803.2144,400.0
2023-11-24 12:00:00,813.38,813.38,813.38,813.38,200.0,803.6788,803.6788,803.6788,803.6788,200.0
2023-11-24 12:05:00,813.38,813.38,813.38,813.38,200.0,803.6788,803.6788,803.6788,803.6788,200.0
2023-11-24 12:10:00,813.21,813.21,812.71,812.71,300.0,803.5108,803.5108,803.0168,803.0168,300.0
2023-11-24 12:15:00,812.62,812.69,812.46,812.48,500.0,802.9279,802.997,802.7698,802.7895,500.0
2023-11-24 12:20:00,812.28,812.28,811.74,811.74,300.0,802.5919,802.5919,802.0583,802.0583,300.0
2023-11-24 12:25:00,811.26,811.26,811.26,811.26,100.0,801.5841,801.5841,801.5841,801.5841,100.0
2023-11-24 12:30:00,811.26,811.27,811.26,811.26,100.0,801.5841,801.594,801.5841,801.5841,100.0
2023-11-24 12:35:00,811.41,811.41,811.41,811.41,100.0,801.7323,801.7323,801.7323,801.7323,100.0
2023-11-24 12:40:00,811.65,811.67,811.63,811.64,616.0,801.9694,801.9892,801.9497,801.9595,616.0
2023-11-24 12:45:00,812.14,812.14,811.87,811.87,300.0,802.4536,802.4536,802.1868,802.1868,300.0
2023-11-24 12:50:00,811.87,811.87,811.87,811.87,0.0,802.1868,802.1868,802.1868,802.1868,0.0
2023-11-24 12:55:00,811.64,811.73,811.27,811.44,1528.0,801.9595,802.0485,801.594,801.7619,1528.0
2023-11-27 09:30:00,808.93,810.01,808.93,810.01,2512.0,799.2819,800.349,799.2819,800.349,2512.0
2023-11-27 09:35:00,809.04,811.05,808.7,809.75,500.0,799.3905,801.3766,799.0546,800.0921,500.0
2023-11-27 09:40:00,811.08,811.08,811.08,811.08,100.0,801.4062,801.4062,801.4062,801.4062,100.0
2023-11-27 09:45:00,809.56,810.3,809.55,810.3,300.0,799.9043,800.6355,799.8945,800.6355,300.0
2023-11-27 09:50:00,809.57,809.57,809.56,809.57,100.0,799.9142,799.9142,799.9043,799.9142,100.0
2023-11-27 09:55:00,810.16,810.31,809.36,809.36,1316.0,800.4972,800.6454,799.7067,799.7067,1316.0
2023-11-27 10:00:00,809.36,809.36,809.16,809.3,750.0,799.7067,799.7067,799.5091,799.6474,750.0
2023-11-27 10:05:00,808.93,809.15,807.83,809.15,1900.0,799.2819,799.4992,798.195,799.4992,1900.0
2023-11-27 10:10:00,808.97,808.97,808.97,808.97,100.0,799.3214,799.3214,799.3214,799.3214,100.0
2023-11-27 10:15:00,808.97,809.14,808.97,809.14,207.0,799.3214,799.4894,799.3214,799.4894,207.0
2023-11-27 10:20:00,809.14,809.14,809.14,809.14,0.0,799.4894,799.4894,799.4894,799.4894,0.0
2023-11-27 10:25:00,809.67,809.67,809.4,809.4,200.0,800.013,800.013,799.7463,799.7463,200.0
2023-11-27 10:30:00,810.4,810.4,810.29,810.29,400.0,800.7343,800.7343,800.6256,800.6256,400.0
2023-11-27 10:35:00,811.61,811.61,811.2,811.5,800.0,801.9299,801.9299,801.5248,801.8212,800.0
2023-11-27 10:40:00,811.5,811.5,811.46,811.46,200.0,801.8212,801.8212,801.7817,801.7817,200.0
2023-11-27 10:45:00,811.46,811.46,811.46,811.46,0.0,801.7817,801.7817,801.7817,801.7817,0.0
2023-11-27 10:50:00,811.46,811.92,810.99,811.62,1602.0,801.7817,802.2362,801.3173,801.9398,1602.0
2023-11-27 10:55:00,811.23,811.48,811.23,811.48,200.0,801.5544,801.8014,801.5544,801.8014,200.0
2023-11-27 11:00:00,810.89,811.38,810.89,811.26,752.0,801.2185,801.7026,801.2185,801.5841,752.0
2023-11-27 11:05:00,812.03,812.22,812.03,812.22,700.0,802.3449,802.5326,802.3449,802.5326,700.0
2023-11-27 11:10:00,812.69,812.99,812.69,812.99,400.0,802.997,803.2934,802.997,803.2934,400.0
2023-11-27 11:15:00,812.99,812.99,812.99,812.99,0.0,803.2934,803.2934,803.2934,803.2934,0.0
2023-11-27 11:20:00,813.44,814.25,813.03,814.25,1285.0,803.7381,804.5384,803.333,804.5384,1285.0
2023-11-27 11:25:00,814.04,814.04,813.6,814.0,600.0,804.3309,804.3309,803.8962,804.2914,600.0
2023-11-27 11:30:00,814.13,814.13,813.73,813.89,671.0,804.4198,804.4198,804.0246,804.1827,671.0
2023-11-27 11:35:00,814.28,814.5,813.32,813.32,2680.0,804.5681,804.7854,803.6195,803.6195,2680.0
2023-11-27 11:40:00,813.32,813.32,813.32,813.32,100.0,803.6195,803.6195,803.6195,803.6195,100.0
2023-11-27 11:45:00,812.78,813.21,812.78,813.21,200.0,803.0859,803.5108,803.0859,803.5108,200.0
2023-11-27 11:50:00,813.89,814.41,813.72,814.41,1100.0,804.1827,804.6965,804.0147,804.6965,1100.0
2023-11-27 11:55:00,815.04,815.04,814.29,814.47,1053.0,805.319,805.319,804.5779,804.7558,1053.0
2023-11-27 12:00:00,814.44,814.44,814.4,814.41,400.0,804.7261,804.7261,804.6866,804.6965,400.0
2023-11-27 12:05:00,814.35,814.86,814.34,814.81,700.0,804.6372,805.1411,804.6273,805.0917,700.0
2023-11-27 12:10:00,814.57,814.57,814.29,814.32,761.0,804.8546,804.8546,804.5779,804.6076,761.0
2023-11-27 12:15:00,814.81,814.81,814.5,814.5,500.0,805.0917,805.0917,804.7854,804.7854,500.0
2023-11-27 12:20:00,814.52,814.52,814.18,814.24,700.0,804.8052,804.8052,804.4692,804.5285,700.0
2023-11-27 12:25:00,814.24,814.62,813.74,813.75,1751.0,804.5285,804.904,804.0345,804.0444,1751.0
2023-11-27 12:30:00,813.9,814.53,813.7,814.23,938.0,804.1926,804.8151,803.995,804.5186,938.0
2023-11-27 12:35:00,814.23,814.23,814.23,814.23,0.0,804.5186,804.5186,804.5186,804.5186,0.0
2023-11-27 12:40:00,815.13,815.13,815.01,815.01,200.0,805.4079,805.4079,805.2893,805.2893,200.0
2023-11-27 12:45:00,815.22,815.36,815.22,815.3,300.0,805.4968,805.6352,805.4968,805.5759,300.0
2023-11-27 12:50:00,815.0,815.0,815.0,815.0,100.0,805.2795,805.2795,805.2795,805.2795,100.0
2023-11-27 12:55:00,815.26,815.52,814.91,815.19,1601.0,805.5364,805.7933,805.1905,805.4672,1601.0
2023-11-27 13:00:00,814.88,814.94,814.49,814.49,600.0,805.1609,805.2202,804.7755,804.7755,600.0
2023-11-27 13:05:00,814.49,814.49,814.48,814.48,200.0,804.7755,804.7755,804.7657,804.7657,200.0
2023-11-27 13:10:00,814.76,815.08,814.76,814.89,1360.0,805.0423,805.3585,805.0423,805.1708,1360.0
2023-11-27 13:15:00,814.63,814.63,814.12,814.13,575.0,804.9139,804.9139,804.41,804.4198,575.0
2023-11-27 13:20:00,814.63,814.63,814.59,814.59,500.0,804.9139,804.9139,804.8744,804.8744,500.0
2023-11-27 13:25:00,814.59,814.59,814.59,814.59,0.0,804.8744,804.8744,804.8744,804.8744,0.0
2023-11-27 13:30:00,815.12,815.12,814.45,814.81,1320.0,805.398,805.398,804.736,805.0917,1320.0
2023-11-27 13:35:00,815.13,815.13,814.83,814.84,200.0,805.4079,805.4079,805.1115,805.1214,200.0
2023-11-27 13:40:00,814.59,814.79,814.11,814.11,1291.0,804.8744,805.072,804.4001,804.4001,1291.0
2023-11-27 13:45:00,814.12,814.14,814.1,814.1,300.0,804.41,804.4297,804.3902,804.3902,300.0
2023-11-27 13:50:00,813.92,814.09,813.92,814.09,266.0,804.2123,804.3803,804.2123,804.3803,266.0
2023-11-27 13:55:00,814.12,814.12,813.54,814.02,700.0,804.41,804.41,803.8369,804.3112,700.0
2023-11-27 14:00:00,813.6,813.63,813.59,813.61,600.0,803.8962,803.9258,803.8863,803.906,600.0
2023-11-27 14:05:00,814.01,814.41,813.93,813.93,600.0,804.3013,804.6965,804.2222,804.2222,600.0
2023-11-27 14:10:00,814.11,814.11,813.93,814.07,600.0,804.4001,804.4001,804.2222,804.3606,600.0
2023-11-27 14:15:00,813.9,814.21,813.89,814.21,420.0,804.1926,804.4989,804.1827,804.4989,420.0
2023-11-27 14:20:00,813.9,814.01,813.55,813.68,1158.0,804.1926,804.3013,803.8468,803.9752,1158.0
2023-11-27 14:25:00,813.88,813.89,813.85,813.86,200.0,804.1728,804.1827,804.1432,804.1531,200.0
2023-11-27 14:30:00,813.86,814.05,813.54,813.83,1207.0,804.1531,804.3408,803.8369,804.1234,1207.0
2023-11-27 14:35:00,813.55,813.84,813.54,813.72,600.0,803.8468,804.1333,803.8369,804.0147,600.0
2023-11-27 14:40:00,813.54,813.7,812.99,813.13,1904.0,803.8369,803.995,803.2934,803.4318,1904.0
2023-11-27 14:45:00,813.14,813.14,812.38,812.38,200.0,803.4416,803.4416,802.6907,802.6907,200.0
2023-11-27 14:50:00,812.41,812.41,812.4,812.41,100.0,802.7204,802.7204,802.7105,802.7204,100.0
2023-11-27 14:55:00,812.57,813.22,812.46,813.04,1200.0,802.8784,803.5207,802.7698,803.3428,1200.0
2023-11-27 15:00:00,813.25,813.25,811.0,811.0,4750.0,803.5503,803.5503,801.3272,801.3272,4750.0
2023-11-27 15:05:00,811.46,811.5,811.01,811.5,700.0,801.7817,801.8212,801.3371,801.8212,700.0
2023-11-27 15:10:00,811.2,811.57,811.2,811.2,800.0,801.5248,801.8904,801.5248,801.5248,800.0
2023-11-27 15:15:00,811.32,811.84,811.24,811.6,1503.0,801.6434,802.1572,801.5643,801.92,1503.0
2023-11-27 15:20:00,811.62,812.56,811.61,812.23,1305.0,801.9398,802.8686,801.9299,802.5425,1305.0
2023-11-27 15:25:00,812.85,813.18,812.85,813.04,900.0,803.1551,803.4812,803.1551,803.3428,900.0
2023-11-27 15:30:00,813.1,813.1,811.15,811.28,6572.0,803.4021,803.4021,801.4754,801.6038,6572.0
2023-11-27 15:35:00,811.28,811.89,811.28,811.8,1650.0,801.6038,802.2066,801.6038,802.1176,1650.0
2023-11-27 15:40:00,811.44,811.82,811.44,811.78,2437.0,801.7619,802.1374,801.7619,802.0979,2437.0
2023-11-27 15:45:00,811.7,811.7,811.01,811.01,1529.0,802.0188,802.0188,801.3371,801.3371,1529.0
2023-11-27 15:50:00,811.53,811.82,811.29,811.33,4352.0,801.8509,802.1374,801.6137,801.6532,4352.0
2023-11-27 15:55:00,811.15,811.24,810.06,810.86,13109.0,801.4754,801.5643,800.3984,801.1888,13109.0
2023-11-28 09:30:00,807.72,807.72,807.72,807.72,1683.0,798.0863,798.0863,798.0863,798.0863,1683.0
2023-11-28 09:35:00,808.83,808.83,808.83,808.83,100.0,799.1831,799.1831,799.1831,799.1831,100.0
2023-11-28 09:40:00,808.83,808.83,807.65,807.69,600.0,799.1831,799.1831,798.0171,798.0567,600.0
2023-11-28 09:45:00,808.34,809.67,808.33,809.28,1199.0,798.6989,800.013,798.689,799.6277,1199.0
2023-11-28 09:50:00,809.28,809.28,809.28,809.28,0.0,799.6277,799.6277,799.6277,799.6277,0.0
2023-11-28 09:55:00,807.88,809.02,807.76,808.52,4650.0,798.2444,799.3708,798.1258,798.8768,4650.0
2023-11-28 10:00:00,808.97,809.74,807.32,809.68,1466.0,799.3214,800.0822,797.6911,800.0229,1466.0
2023-11-28 10:05:00,810.92,810.93,810.37,810.45,500.0,801.2481,801.258,800.7047,800.7837,500.0
2023-11-28 10:10:00,809.29,809.29,809.29,809.29,200.0,799.6376,799.6376,799.6376,799.6376,200.0
2023-11-28 10:15:00,810.63,810.65,810.63,810.65,200.0,800.9616,800.9813,800.9616,800.9813,200.0
2023-11-28 10:20:00,811.54,811.54,811.54,811.54,100.0,801.8607,801.8607,801.8607,801.8607,100.0
2023-11-28 10:25:00,811.06,811.06,811.06,811.06,100.0,801.3865,801.3865,801.3865,801.3865,100.0
2023-11-28 10:30:00,810.93,811.04,810.18,811.0,1283.0,801.258,801.3667,800.517,801.3272,1283.0
2023-11-28 10:35:00,811.5,811.5,810.98,810.98,900.0,801.8212,801.8212,801.3074,801.3074,900.0
2023-11-28 10:40:00,811.65,814.53,811.19,812.43,11970.0,801.9694,804.8151,801.5149,802.7401,11970.0
2023-11-28 10:45:00,813.11,813.11,813.1,813.1,600.0,803.412,803.412,803.4021,803.4021,600.0
2023-11-28 10:50:00,813.16,813.16,812.0,812.0,630.0,803.4614,803.4614,802.3152,802.3152,630.0
2023-11-28 10:55:00,811.5,811.5,811.25,811.25,300.0,801.8212,801.8212,801.5742,801.5742,300.0
2023-11-28 11:00:00,809.0,809.0,809.0,809.0,100.0,799.351,799.351,799.351,799.351,100.0
2023-11-28 11:05:00,809.66,810.16,809.66,810.16,400.0,800.0032,800.4972,800.0032,800.4972,400.0
2023-11-28 11:10:00,808.8,808.8,808.8,808.8,100.0,799.1534,799.1534,799.1534,799.1534,100.0
2023-11-28 11:15:00,808.78,808.78,808.78,808.78,100.0,799.1337,799.1337,799.1337,799.1337,100.0
2023-11-28 11:20:00,807.66,807.66,807.66,807.66,127.0,798.027,798.027,798.027,798.027,127.0
2023-11-28 11:25:00,808.0,808.0,806.04,806.08,3123.0,798.363,798.363,796.4263,796.4659,3123.0
2023-11-28 11:30:00,806.12,806.63,804.78,805.43,3711.0,796.5054,797.0093,795.1814,795.8236,3711.0
2023-11-28 11:35:00,805.43,805.43,805.43,805.43,0.0,795.8236,795.8236,795.8236,795.8236,0.0
2023-11-28 11:40:00,805.43,805.43,805.43,805.43,0.0,795.8236,795.8236,795.8236,795.8236,0.0
2023-11-28 11:45:00,804.29,804.29,802.19,802.19,1000.0,794.6972,794.6972,792.6222,792.6222,1000.0
2023-11-28 11:50:00,803.37,803.37,801.96,801.98,1501.0,793.7882,793.7882,792.395,792.4148,1501.0
2023-11-28 11:55:00,801.07,801.07,799.03,799.04,1700.0,791.5156,791.5156,789.4999,789.5098,1700.0
2023-11-28 12:00:00,799.65,801.01,799.55,799.89,2880.0,790.1125,791.4563,790.0137,790.3497,2880.0
2023-11-28 12:05:00,799.72,799.72,797.48,797.48,658.0,790.1817,790.1817,787.9684,787.9684,658.0
2023-11-28 12:10:00,797.35,798.4,797.05,797.77,1970.0,787.84,788.8775,787.5436,788.255,1970.0
2023-11-28 12:15:00,797.35,797.45,796.6,796.61,500.0,787.84,787.9388,787.0989,787.1088,500.0
2023-11-28 12:20:00,795.51,795.51,788.96,789.19,5040.0,786.0219,786.0219,779.55,779.7773,5040.0
2023-11-28 12:25:00,785.39,785.39,782.5,783.42,3339.0,776.0226,776.0226,773.1671,774.0761,3339.0
2023-11-28 12:30:00,783.17,786.46,782.07,785.22,4233.0,773.8291,777.0799,772.7422,775.8547,4233.0
2023-11-28 12:35:00,785.35,785.36,782.22,783.79,3939.0,775.9831,775.993,772.8904,774.4417,3939.0
2023-11-28 12:40:00,784.53,785.73,784.53,785.73,900.0,775.1729,776.3586,775.1729,776.3586,900.0
2023-11-28 12:45:00,785.76,786.06,784.94,786.06,600.0,776.3882,776.6846,775.578,776.6846,600.0
2023-11-28 12:50:00,784.75,784.77,784.75,784.77,302.0,775.3903,775.41,775.3903,775.41,302.0
2023-11-28 12:55:00,786.06,786.16,785.57,785.58,400.0,776.6846,776.7834,776.2005,776.2104,400.0
2023-11-28 13:00:00,784.03,784.03,782.04,782.04,1150.0,774.6788,774.6788,772.7126,772.7126,1150.0
2023-11-28 13:05:00,783.13,783.13,782.73,782.74,410.0,773.7896,773.7896,773.3943,773.4042,410.0
2023-11-28 13:10:00,781.12,781.14,781.03,781.03,439.0,771.8036,771.8233,771.7146,771.7146,439.0
2023-11-28 13:15:00,780.34,781.74,779.23,781.7,1991.0,771.0329,772.4162,769.9361,772.3766,1991.0
2023-11-28 13:20:00,780.44,782.3,780.44,781.79,1697.0,771.1317,772.9695,771.1317,772.4656,1697.0
2023-11-28 13:25:00,781.41,782.42,781.4,782.12,2026.0,772.0901,773.088,772.0802,772.7916,2026.0
2023-11-28 13:30:00,782.12,782.12,782.12,782.12,0.0,772.7916,772.7916,772.7916,772.7916,0.0
2023-11-28 13:35:00,783.32,784.3,783.26,784.11,1209.0,773.9773,774.9456,773.918,774.7579,1209.0
2023-11-28 13:40:00,784.39,784.39,783.61,783.61,1300.0,775.0346,775.0346,774.2639,774.2639,1300.0
2023-11-28 13:45:00,783.41,783.95,783.21,783.21,715.0,774.0662,774.5998,773.8686,773.8686,715.0
2023-11-28 13:50:00,782.35,782.35,781.29,781.29,700.0,773.0189,773.0189,771.9715,771.9715,700.0
2023-11-28 13:55:00,779.9,781.09,779.9,780.24,1437.0,770.5981,771.7739,770.5981,770.934,1437.0
2023-11-28 14:00:00,780.57,780.57,778.36,778.36,806.0,771.2601,771.2601,769.0765,769.0765,806.0
2023-11-28 14:05:00,778.5,778.5,776.95,777.8,1771.0,769.2148,769.2148,767.6833,768.5232,1771.0
2023-11-28 14:10:00,777.69,778.06,777.67,777.69,900.0,768.4145,768.78,768.3947,768.4145,900.0
2023-11-28 14:15:00,776.72,776.72,775.29,775.92,1000.0,767.456,767.456,766.0431,766.6656,1000.0
2023-11-28 14:20:00,776.31,777.31,775.4,775.4,613.0,767.0509,768.039,766.1518,766.1518,613.0
2023-11-28 14:25:00,776.09,776.13,775.39,775.66,400.0,766.8335,766.8731,766.1419,766.4087,400.0
2023-11-28 14:30:00,775.98,775.98,775.26,775.36,818.0,766.7249,766.7249,766.0134,766.1123,818.0
2023-11-28 14:35:00,776.16,777.43,776.16,777.43,1712.0,766.9027,768.1576,766.9027,768.1576,1712.0
2023-11-28 14:40:00,777.24,777.75,776.32,776.32,1023.0,767.9698,768.4737,767.0608,767.0608,1023.0
2023-11-28 14:45:00,776.81,777.05,775.94,775.94,400.0,767.545,767.7821,766.6853,766.6853,400.0
2023-11-28 14:50:00,776.39,777.52,776.39,777.51,1880.0,767.13,768.2465,767.13,768.2366,1880.0
2023-11-28 14:55:00,777.17,777.6,776.93,777.47,1564.0,767.9007,768.3255,767.6635,768.1971,1564.0
2023-11-28 15:00:00,777.27,777.3,777.06,777.07,836.0,767.9995,768.0291,767.792,767.8019,836.0
2023-11-28 15:05:00,776.89,776.89,776.39,776.77,412.0,767.624,767.624,767.13,767.5054,412.0
2023-11-28 15:10:00,776.46,776.86,775.83,775.88,2119.0,767.1991,767.5944,766.5766,766.6261,2119.0
2023-11-28 15:15:00,775.75,776.7,775.74,775.8,14144.0,766.4976,767.4363,766.4877,766.547,14144.0
2023-11-28 15:20:00,775.0,775.08,774.24,774.7,4837.0,765.7565,765.8356,765.0056,765.4601,4837.0
2023-11-28 15:25:00,774.48,774.6,774.41,774.41,530.0,765.2427,765.3613,765.1736,765.1736,530.0
2023-11-28 15:30:00,774.55,775.25,774.55,774.88,7627.0,765.3119,766.0036,765.3119,765.638,7627.0
2023-11-28 15:35:00,774.91,775.04,774.4,774.84,3871.0,765.6676,765.7961,765.1637,765.5985,3871.0
2023-11-28 15:40:00,774.6,774.71,774.04,774.42,2205.0,765.3613,765.47,764.808,765.1835,2205.0
2023-11-28 15:45:00,774.41,775.08,773.53,775.02,3841.0,765.1736,765.8356,764.3041,765.7763,3841.0
2023-11-28 15:50:00,775.44,775.44,773.81,773.82,4967.0,766.1913,766.1913,764.5807,764.5906,4967.0
2023-11-28 15:55:00,773.68,775.54,773.65,775.53,22635.0,764.4523,766.2901,764.4226,766.2802,22635.0
2023-11-29 09:30:00,780.07,780.31,777.66,780.31,2657.0,770.7661,771.0032,768.3848,771.0032,2657.0
2023-11-29 09:35:00,779.99,779.99,777.76,777.76,1900.0,770.687,770.687,768.4836,768.4836,1900.0
2023-11-29 09:40:00,777.68,778.12,777.15,777.15,1408.0,768.4046,768.8393,767.8809,767.8809,1408.0
2023-11-29 09:45:00,778.33,779.77,778.33,778.83,896.0,769.0468,770.4697,769.0468,769.5409,896.0
2023-11-29 09:50:00,779.37,779.37,777.59,777.59,373.0,770.0744,770.0744,768.3157,768.3157,373.0
2023-11-29 09:55:00,779.55,779.55,778.15,778.16,307.0,770.2523,770.2523,768.869,768.8789,307.0
2023-11-29 10:00:00,779.08,779.35,777.7,778.33,1251.0,769.7879,770.0547,768.4243,769.0468,1251.0
2023-11-29 10:05:00,777.32,777.39,776.59,776.62,1200.0,768.0489,768.118,767.3276,767.3572,1200.0
2023-11-29 10:10:00,776.25,777.97,776.25,776.95,1765.0,766.9916,768.6911,766.9916,767.6833,1765.0
2023-11-29 10:15:00,777.29,777.29,775.7,775.7,600.0,768.0192,768.0192,766.4482,766.4482,600.0
2023-11-29 10:20:00,775.67,775.67,775.0,775.38,801.0,766.4186,766.4186,765.7565,766.132,801.0
2023-11-29 10:25:00,775.0,775.0,772.4,772.75,4400.0,765.7565,765.7565,763.1876,763.5334,4400.0
2023-11-29 10:30:00,772.83,773.62,772.65,772.82,1300.0,763.6124,764.393,763.4346,763.6025,1300.0
2023-11-29 10:35:00,774.01,774.54,773.07,774.53,700.0,764.7784,765.302,763.8496,765.2922,700.0
2023-11-29 10:40:00,773.54,773.54,772.44,772.79,900.0,764.314,764.314,763.2271,763.5729,900.0
2023-11-29 10:45:00,772.92,774.04,772.92,774.04,797.0,763.7014,764.808,763.7014,764.808,797.0
2023-11-29 10:50:00,774.99,774.99,773.79,773.79,389.0,765.7467,765.7467,764.561,764.561,389.0
2023-11-29 10:55:00,773.88,774.04,773.54,773.54,600.0,764.6499,764.808,764.314,764.314,600.0
2023-11-29 11:00:00,773.33,773.33,773.33,773.33,100.0,764.1065,764.1065,764.1065,764.1065,100.0
2023-11-29 11:05:00,772.89,773.75,772.89,773.0,300.0,763.6717,764.5215,763.6717,763.7804,300.0
2023-11-29 11:10:00,772.87,773.03,772.87,773.03,500.0,763.652,763.81,763.652,763.81,500.0
2023-11-29 11:15:00,773.22,773.22,772.25,772.25,262.0,763.9978,763.9978,763.0393,763.0393,262.0
2023-11-29 11:20:00,772.13,772.13,772.12,772.13,100.0,762.9208,762.9208,762.9109,762.9208,100.0
2023-11-29 11:25:00,772.4,773.69,772.4,773.69,400.0,763.1876,764.4622,763.1876,764.4622,400.0
2023-11-29 11:30:00,773.78,774.46,773.45,773.45,833.0,764.5511,765.223,764.225,764.225,833.0
2023-11-29 11:35:00,773.45,774.45,773.44,773.72,1740.0,764.225,765.2131,764.2152,764.4918,1740.0
2023-11-29 11:40:00,775.06,775.56,774.38,775.56,829.0,765.8158,766.3099,765.1439,766.3099,829.0
2023-11-29 11:45:00,775.56,775.56,775.56,775.56,0.0,766.3099,766.3099,766.3099,766.3099,0.0
2023-11-29 11:50:00,775.89,776.11,775.74,776.04,900.0,766.6359,766.8533,766.4877,766.7841,900.0
2023-11-29 11:55:00,776.77,777.4,776.74,776.74,1000.0,767.5054,768.1279,767.4758,767.4758,1000.0
2023-11-29 12:00:00,776.74,776.74,776.74,776.74,0.0,767.4758,767.4758,767.4758,767.4758,0.0
2023-11-29 12:05:00,776.77,776.77,776.44,776.44,304.0,767.5054,767.5054,767.1794,767.1794,304.0
2023-11-29 12:10:00,776.47,776.47,776.47,776.47,100.0,767.209,767.209,767.209,767.209,100.0
2023-11-29 12:15:00,776.47,776.47,776.47,776.47,0.0,767.209,767.209,767.209,767.209,0.0
2023-11-29 12:20:00,776.47,776.47,776.47,776.47,0.0,767.209,767.209,767.209,767.209,0.0
2023-11-29 12:25:00,776.75,777.5,776.75,777.5,700.0,767.4857,768.2267,767.4857,768.2267,700.0
2023-11-29 12:30:00,777.19,777.55,777.05,777.4,1132.0,767.9204,768.2761,767.7821,768.1279,1132.0
2023-11-29 12:35:00,777.15,777.15,777.15,777.15,100.0,767.8809,767.8809,767.8809,767.8809,100.0
2023-11-29 12:40:00,776.83,776.83,776.83,776.83,100.0,767.5647,767.5647,767.5647,767.5647,100.0
2023-11-29 12:45:00,776.49,777.2,776.49,776.73,963.0,767.2288,767.9303,767.2288,767.4659,963.0
2023-11-29 12:50:00,777.1,777.33,776.75,776.75,1312.0,767.8315,768.0588,767.4857,767.4857,1312.0
2023-11-29 12:55:00,776.8,776.86,776.18,776.64,1147.0,767.5351,767.5944,766.9225,767.377,1147.0
2023-11-29 13:00:00,776.18,776.19,776.18,776.18,115.0,766.9225,766.9324,766.9225,766.9225,115.0
2023-11-29 13:05:00,776.34,776.37,775.83,776.34,1101.0,767.0806,767.1102,766.5766,767.0806,1101.0
2023-11-29 13:10:00,776.59,776.59,776.59,776.59,100.0,767.3276,767.3276,767.3276,767.3276,100.0
2023-11-29 13:15:00,776.61,777.32,776.6,777.32,501.0,767.3473,768.0489,767.3375,768.0489,501.0
2023-11-29 13:20:00,777.32,777.32,777.32,777.32,0.0,768.0489,768.0489,768.0489,768.0489,0.0
2023-11-29 13:25:00,778.34,779.37,778.34,779.07,700.0,769.0567,770.0744,769.0567,769.778,700.0
2023-11-29 13:30:00,778.71,778.96,778.54,778.96,1300.0,769.4223,769.6693,769.2543,769.6693,1300.0
2023-11-29 13:35:00,778.94,779.09,778.64,778.98,1280.0,769.6496,769.7978,769.3531,769.6891,1280.0
2023-11-29 13:40:00,778.98,778.98,778.98,778.98,0.0,769.6891,769.6891,769.6891,769.6891,0.0
2023-11-29 13:45:00,778.98,778.98,778.98,778.98,0.0,769.6891,769.6891,769.6891,769.6891,0.0
2023-11-29 13:50:00,778.67,778.8,778.5,778.5,850.0,769.3828,769.5112,769.2148,769.2148,850.0
2023-11-29 13:55:00,778.5,778.5,778.16,778.23,458.0,769.2148,769.2148,768.8789,768.948,458.0
2023-11-29 14:00:00,778.07,778.81,778.07,778.81,1131.0,768.7899,769.5211,768.7899,769.5211,1131.0
2023-11-29 14:05:00,778.37,778.37,778.37,778.37,100.0,769.0864,769.0864,769.0864,769.0864,100.0
2023-11-29 14:10:00,778.41,778.55,778.36,778.55,300.0,769.1259,769.2642,769.0765,769.2642,300.0
2023-11-29 14:15:00,778.55,778.55,778.07,778.07,300.0,769.2642,769.2642,768.7899,768.7899,300.0
2023-11-29 14:20:00,777.98,778.12,777.77,777.77,824.0,768.701,768.8393,768.4935,768.4935,824.0
2023-11-29 14:25:00,777.49,777.49,776.91,776.92,3675.0,768.2168,768.2168,767.6438,767.6536,3675.0
2023-11-29 14:30:00,776.9,776.9,776.0,776.07,1717.0,767.6339,767.6339,766.7446,766.8138,1717.0
2023-11-29 14:35:00,776.23,776.71,776.23,776.49,700.0,766.9719,767.4462,766.9719,767.2288,700.0
2023-11-29 14:40:00,776.38,776.69,776.38,776.61,539.0,767.1201,767.4264,767.1201,767.3473,539.0
2023-11-29 14:45:00,776.61,776.61,776.61,776.61,101.0,767.3473,767.3473,767.3473,767.3473,101.0
2023-11-29 14:50:00,776.46,776.63,776.46,776.63,500.0,767.1991,767.3671,767.1991,767.3671,500.0
2023-11-29 14:55:00,776.6,776.61,776.32,776.32,703.0,767.3375,767.3473,767.0608,767.0608,703.0
2023-11-29 15:00:00,777.0,777.11,776.7,776.7,402.0,767.7327,767.8414,767.4363,767.4363,402.0
2023-11-29 15:05:00,776.48,776.81,776.31,776.8,3819.0,767.2189,767.545,767.0509,767.5351,3819.0
2023-11-29 15:10:00,776.8,776.8,776.42,776.56,820.0,767.5351,767.5351,767.1596,767.2979,820.0
2023-11-29 15:15:00,776.48,776.48,776.0,776.47,1649.0,767.2189,767.2189,766.7446,767.209,1649.0
2023-11-29 15:20:00,776.35,777.4,776.3,777.08,2025.0,767.0904,768.1279,767.041,767.8117,2025.0
2023-11-29 15:25:00,776.94,777.07,776.89,776.92,600.0,767.6734,767.8019,767.624,767.6536,600.0
2023-11-29 15:30:00,776.64,777.01,776.63,776.96,2348.0,767.377,767.7426,767.3671,767.6932,2348.0
2023-11-29 15:35:00,776.96,776.96,775.94,776.09,1939.0,767.6932,767.6932,766.6853,766.8335,1939.0
2023-11-29 15:40:00,775.94,777.33,775.94,777.26,1874.0,766.6853,768.0588,766.6853,767.9896,1874.0
2023-11-29 15:45:00,777.3,777.32,775.95,776.34,2102.0,768.0291,768.0489,766.6952,767.0806,2102.0
2023-11-29 15:50:00,776.27,776.9,775.69,776.51,4400.0,767.0114,767.6339,766.4383,767.2485,4400.0
2023-11-29 15:55:00,776.78,777.11,775.34,776.2,20878.0,767.5153,767.8414,766.0925,766.9422,20878.0
2023-11-30 09:30:00,777.46,777.46,777.46,777.46,2829.0,768.1872,768.1872,768.1872,768.1872,2829.0
2023-11-30 09:35:00,777.46,777.46,775.0,775.0,371.0,768.1872,768.1872,765.7565,765.7565,371.0
2023-11-30 09:40:00,777.45,777.65,775.52,777.65,1048.0,768.1773,768.3749,766.2703,768.3749,1048.0
2023-11-30 09:45:00,777.84,777.84,777.83,777.83,200.0,768.5627,768.5627,768.5528,768.5528,200.0
2023-11-30 09:50:00,778.02,782.12,778.02,781.0,1483.0,768.7405,772.7916,768.7405,771.685,1483.0
2023-11-30 09:55:00,782.1,782.1,782.1,782.1,100.0,772.7719,772.7719,772.7719,772.7719,100.0
2023-11-30 10:00:00,782.12,783.45,781.57,781.7,1364.0,772.7916,774.1058,772.2482,772.3766,1364.0
2023-11-30 10:05:00,781.52,781.9,781.52,781.9,300.0,772.1988,772.5742,772.1988,772.5742,300.0
2023-11-30 10:10:00,783.45,783.45,782.19,783.41,600.0,774.1058,774.1058,772.8608,774.0662,600.0
2023-11-30 10:15:00,784.04,784.96,784.04,784.96,699.0,774.6887,775.5978,774.6887,775.5978,699.0
2023-11-30 10:20:00,784.96,784.96,784.96,784.96,0.0,775.5978,775.5978,775.5978,775.5978,0.0
2023-11-30 10:25:00,784.96,784.96,784.96,784.96,0.0,775.5978,775.5978,775.5978,775.5978,0.0
2023-11-30 10:30:00,785.81,785.81,785.81,785.81,100.0,776.4376,776.4376,776.4376,776.4376,100.0
2023-11-30 10:35:00,785.3,785.77,784.34,784.34,2245.0,775.9337,776.3981,774.9851,774.9851,2245.0
2023-11-30 10:40:00,785.15,785.15,785.15,785.15,300.0,775.7855,775.7855,775.7855,775.7855,300.0
2023-11-30 10:45:00,785.38,785.39,784.4,784.4,400.0,776.0127,776.0226,775.0444,775.0444,400.0
2023-11-30 10:50:00,784.92,784.92,784.77,784.78,247.0,775.5582,775.5582,775.41,775.4199,247.0
2023-11-30 10:55:00,784.25,785.66,784.25,785.66,512.0,774.8962,776.2894,774.8962,776.2894,512.0
2023-11-30 11:00:00,785.64,785.64,785.04,785.04,300.0,776.2696,776.2696,775.6768,775.6768,300.0
2023-11-30 11:05:00,785.15,785.15,785.15,785.15,100.0,775.7855,775.7855,775.7855,775.7855,100.0
2023-11-30 11:10:00,785.26,785.29,785.26,785.29,200.0,775.8942,775.9238,775.8942,775.9238,200.0
2023-11-30 11:15:00,785.22,785.22,784.37,784.4,400.0,775.8547,775.8547,775.0148,775.0444,400.0
2023-11-30 11:20:00,783.39,783.39,783.0,783.0,657.0,774.0465,774.0465,773.6611,773.6611,657.0
2023-11-30 11:25:00,783.0,783.0,783.0,783.0,100.0,773.6611,773.6611,773.6611,773.6611,100.0
2023-11-30 11:30:00,782.79,782.8,781.72,781.72,300.0,773.4536,773.4635,772.3964,772.3964,300.0
2023-11-30 11:35:00,781.76,781.77,781.76,781.76,100.0,772.4359,772.4458,772.4359,772.4359,100.0
2023-11-30 11:40:00,780.75,780.75,780.24,780.24,200.0,771.438,771.438,770.934,770.934,200.0
2023-11-30 11:45:00,780.24,780.24,780.24,780.24,100.0,770.934,770.934,770.934,770.934,100.0
2023-11-30 11:50:00,779.29,779.82,779.29,779.82,200.0,769.9954,770.5191,769.9954,770.5191,200.0
2023-11-30 11:55:00,779.38,779.38,778.25,778.25,1465.0,770.0843,770.0843,768.9678,768.9678,1465.0
2023-11-30 12:00:00,778.59,780.35,778.36,780.35,1008.0,769.3037,771.0427,769.0765,771.0427,1008.0
2023-11-30 12:05:00,780.61,781.77,780.61,781.77,986.0,771.2996,772.4458,771.2996,772.4458,986.0
2023-11-30 12:10:00,781.95,781.95,781.83,781.83,339.0,772.6237,772.6237,772.5051,772.5051,339.0
2023-11-30 12:15:00,781.83,781.83,781.38,781.38,526.0,772.5051,772.5051,772.0605,772.0605,526.0
2023-11-30 12:20:00,780.9,780.92,780.87,780.92,303.0,771.5862,771.6059,771.5565,771.6059,303.0
2023-11-30 12:25:00,780.77,781.1,780.77,781.1,200.0,771.4577,771.7838,771.4577,771.7838,200.0
2023-11-30 12:30:00,780.68,780.69,780.68,780.68,119.0,771.3688,771.3787,771.3688,771.3688,119.0
2023-11-30 12:35:00,779.74,780.51,779.74,780.51,227.0,770.44,771.2008,770.44,771.2008,227.0
2023-11-30 12:40:00,780.51,780.51,780.51,780.51,0.0,771.2008,771.2008,771.2008,771.2008,0.0
2023-11-30 12:45:00,780.51,780.51,780.51,780.51,0.0,771.2008,771.2008,771.2008,771.2008,0.0
2023-11-30 12:50:00,780.51,780.51,780.51,780.51,0.0,771.2008,771.2008,771.2008,771.2008,0.0
2023-11-30 12:55:00,780.51,780.51,780.51,780.51,0.0,771.2008,771.2008,771.2008,771.2008,0.0
2023-11-30 13:00:00,781.87,781.87,781.75,781.75,400.0,772.5446,772.5446,772.426,772.426,400.0
2023-11-30 13:05:00,782.13,782.17,781.77,781.77,507.0,772.8015,772.841,772.4458,772.4458,507.0
2023-11-30 13:10:00,781.77,781.77,781.77,781.77,0.0,772.4458,772.4458,772.4458,772.4458,0.0
2023-11-30 13:15:00,781.95,783.09,781.86,783.09,1007.0,772.6237,773.7501,772.5347,773.7501,1007.0
2023-11-30 13:20:00,783.09,783.09,783.09,783.09,0.0,773.7501,773.7501,773.7501,773.7501,0.0
2023-11-30 13:25:00,783.19,783.19,783.0,783.0,250.0,773.8489,773.8489,773.6611,773.6611,250.0
2023-11-30 13:30:00,783.0,783.0,782.68,782.68,266.0,773.6611,773.6611,773.3449,773.3449,266.0
2023-11-30 13:35:00,783.41,783.41,783.02,783.02,217.0,774.0662,774.0662,773.6809,773.6809,217.0
2023-11-30 13:40:00,783.02,783.02,783.02,783.02,0.0,773.6809,773.6809,773.6809,773.6809,0.0
2023-11-30 13:45:00,783.55,783.65,783.55,783.64,200.0,774.2046,774.3034,774.2046,774.2935,200.0
2023-11-30 13:50:00,783.67,783.68,783.5,783.5,230.0,774.3231,774.333,774.1552,774.1552,230.0
2023-11-30 13:55:00,783.67,783.67,783.04,783.05,400.0,774.3231,774.3231,773.7007,773.7105,400.0
2023-11-30 14:00:00,783.52,783.52,783.28,783.3,600.0,774.1749,774.1749,773.9378,773.9576,600.0
2023-11-30 14:05:00,784.0,784.29,783.46,783.46,869.0,774.6492,774.9357,774.1156,774.1156,869.0
2023-11-30 14:10:00,783.46,783.46,783.46,783.46,0.0,774.1156,774.1156,774.1156,774.1156,0.0
2023-11-30 14:15:00,784.0,784.39,783.94,783.94,513.0,774.6492,775.0346,774.5899,774.5899,513.0
2023-11-30 14:20:00,783.94,783.94,783.94,783.94,0.0,774.5899,774.5899,774.5899,774.5899,0.0
2023-11-30 14:25:00,783.85,783.85,783.85,783.85,100.0,774.501,774.501,774.501,774.501,100.0
2023-11-30 14:30:00,783.36,783.36,783.36,783.36,100.0,774.0168,774.0168,774.0168,774.0168,100.0
2023-11-30 14:35:00,783.11,783.52,782.92,782.93,3316.0,773.7698,774.1749,773.5821,773.592,3316.0
2023-11-30 14:40:00,783.42,783.42,783.41,783.42,100.0,774.0761,774.0761,774.0662,774.0761,100.0
2023-11-30 14:45:00,783.0,783.57,783.0,783.0,1106.0,773.6611,774.2243,773.6611,773.6611,1106.0
2023-11-30 14:50:00,783.01,783.04,782.9,783.04,600.0,773.671,773.7007,773.5623,773.7007,600.0
2023-11-30 14:55:00,782.68,783.04,782.68,783.04,200.0,773.3449,773.7007,773.3449,773.7007,200.0
2023-11-30 15:00:00,782.86,783.02,782.45,782.45,527.0,773.5228,773.6809,773.1177,773.1177,527.0
2023-11-30 15:05:00,782.26,782.26,782.26,782.26,100.0,772.93,772.93,772.93,772.93,100.0
2023-11-30 15:10:00,782.3,782.3,781.89,782.22,1518.0,772.9695,772.9695,772.5644,772.8904,1518.0
2023-11-30 15:15:00,781.88,781.99,781.88,781.99,303.0,772.5545,772.6632,772.5545,772.6632,303.0
2023-11-30 15:20:00,781.37,781.63,781.01,781.01,504.0,772.0506,772.3075,771.6949,771.6949,504.0
2023-11-30 15:25:00,781.39,781.87,781.27,781.63,2006.0,772.0703,772.5446,771.9518,772.3075,2006.0
2023-11-30 15:30:00,781.58,781.93,781.58,781.75,3002.0,772.2581,772.6039,772.2581,772.426,3002.0
2023-11-30 15:35:00,781.95,781.95,781.95,781.95,100.0,772.6237,772.6237,772.6237,772.6237,100.0
2023-11-30 15:40:00,782.6,783.99,782.6,783.99,700.0,773.2659,774.6393,773.2659,774.6393,700.0
2023-11-30 15:45:00,783.94,783.94,783.6,783.73,516.0,774.5899,774.5899,774.254,774.3824,516.0
2023-11-30 15:50:00,782.36,785.29,781.59,785.05,3942.0,773.0288,775.9238,772.2679,775.6867,3942.0
2023-11-30 15:55:00,785.13,786.53,784.65,786.38,9324.0,775.7657,777.149,775.2914,777.0008,9324.0
2023-12-01 09:30:00,785.85,785.85,785.85,785.85,2710.0,776.4771,776.4771,776.4771,776.4771,2710.0
2023-12-01 09:35:00,785.05,785.06,785.05,785.06,300.0,775.6867,775.6966,775.6867,775.6966,300.0
2023-12-01 09:40:00,788.74,789.95,788.74,789.09,474.0,779.3327,780.5282,779.3327,779.6785,474.0
2023-12-01 09:45:00,789.09,789.09,789.09,789.09,0.0,779.6785,779.6785,779.6785,779.6785,0.0
2023-12-01 09:50:00,789.31,789.31,789.31,789.31,100.0,779.8959,779.8959,779.8959,779.8959,100.0
2023-12-01 09:55:00,788.51,788.52,788.37,788.37,322.0,779.1054,779.1153,778.9671,778.9671,322.0
2023-12-01 10:00:00,791.04,792.84,791.04,792.02,813.0,781.6052,783.3838,781.6052,782.5735,813.0
2023-12-01 10:05:00,792.12,792.12,791.72,791.73,200.0,782.6724,782.6724,782.2771,782.287,200.0
2023-12-01 10:10:00,791.72,791.92,791.72,791.92,200.0,782.2771,782.4747,782.2771,782.4747,200.0
2023-12-01 10:15:00,791.88,792.57,791.87,792.57,205.0,782.4352,783.117,782.4253,783.117,205.0
2023-12-01 10:20:00,792.49,793.71,792.49,793.71,1100.0,783.0379,784.2434,783.0379,784.2434,1100.0
2023-12-01 10:25:00,793.85,793.85,793.48,793.48,200.0,784.3817,784.3817,784.0161,784.0161,200.0
2023-12-01 10:30:00,792.89,793.18,792.07,792.59,1491.0,783.4332,783.7197,782.623,783.1367,1491.0
2023-12-01 10:35:00,793.6,793.6,793.6,793.6,100.0,784.1347,784.1347,784.1347,784.1347,100.0
2023-12-01 10:40:00,794.21,794.21,793.67,793.67,404.0,784.7374,784.7374,784.2039,784.2039,404.0
2023-12-01 10:45:00,794.25,795.44,794.25,795.44,300.0,784.777,785.9528,784.777,785.9528,300.0
2023-12-01 10:50:00,795.32,796.08,794.82,796.08,401.0,785.8342,786.5851,785.3402,786.5851,401.0
2023-12-01 10:55:00,797.73,797.73,797.22,797.22,200.0,788.2154,788.2154,787.7115,787.7115,200.0
2023-12-01 11:00:00,795.14,796.22,795.14,796.16,900.0,785.6563,786.7235,785.6563,786.6642,900.0
2023-12-01 11:05:00,796.03,796.03,796.02,796.03,100.0,786.5357,786.5357,786.5258,786.5357,100.0
2023-12-01 11:10:00,796.71,796.71,796.3,796.3,200.0,787.2076,787.2076,786.8025,786.8025,200.0
2023-12-01 11:15:00,797.09,797.7,797.09,797.7,219.0,787.5831,788.1858,787.5831,788.1858,219.0
2023-12-01 11:20:00,795.97,795.97,795.38,795.6,407.0,786.4764,786.4764,785.8935,786.1108,407.0
2023-12-01 11:25:00,796.46,796.46,796.45,796.46,100.0,786.9606,786.9606,786.9507,786.9606,100.0
2023-12-01 11:30:00,795.88,797.0,795.87,797.0,1196.0,786.3875,787.4942,786.3776,787.4942,1196.0
2023-12-01 11:35:00,797.62,799.07,797.62,799.07,900.0,788.1068,789.5395,788.1068,789.5395,900.0
2023-12-01 11:40:00,798.62,799.38,798.04,799.38,1142.0,789.0948,789.8458,788.5217,789.8458,1142.0
2023-12-01 11:45:00,799.27,799.54,799.27,799.54,1115.0,789.7371,790.0039,789.7371,790.0039,1115.0
2023-12-01 11:50:00,800.0,801.18,800.0,801.18,700.0,790.4584,791.6243,790.4584,791.6243,700.0
2023-12-01 11:55:00,801.47,803.28,801.47,802.14,1818.0,791.9108,793.6992,791.9108,792.5728,1818.0
2023-12-01 12:00:00,801.19,802.01,801.19,802.01,200.0,791.6342,792.4444,791.6342,792.4444,200.0
2023-12-01 12:05:00,802.46,802.46,802.44,802.44,200.0,792.889,792.889,792.8693,792.8693,200.0
2023-12-01 12:10:00,802.21,802.21,801.78,801.78,400.0,792.642,792.642,792.2171,792.2171,400.0
2023-12-01 12:15:00,802.73,802.73,801.33,801.35,1966.0,793.1558,793.1558,791.7725,791.7923,1966.0
2023-12-01 12:20:00,800.52,800.55,800.49,800.55,1188.0,790.9722,791.0018,790.9425,791.0018,1188.0
2023-12-01 12:25:00,801.29,801.29,801.29,801.29,113.0,791.733,791.733,791.733,791.733,113.0
2023-12-01 12:30:00,800.78,800.78,800.55,800.72,650.0,791.2291,791.2291,791.0018,791.1698,650.0
2023-12-01 12:35:00,801.04,801.04,800.6,800.6,300.0,791.486,791.486,791.0512,791.0512,300.0
2023-12-01 12:40:00,800.6,800.64,800.1,800.1,800.0,791.0512,791.0907,790.5572,790.5572,800.0
2023-12-01 12:45:00,799.53,800.89,799.53,800.89,751.0,789.994,791.3378,789.994,791.3378,751.0
2023-12-01 12:50:00,800.89,800.89,800.89,800.89,0.0,791.3378,791.3378,791.3378,791.3378,0.0
2023-12-01 12:55:00,800.63,800.85,800.46,800.85,300.0,791.0809,791.2982,790.9129,791.2982,300.0
2023-12-01 13:00:00,801.28,802.99,801.24,802.0,2153.0,791.7231,793.4127,791.6836,792.4345,2153.0
2023-12-01 13:05:00,802.01,802.11,802.01,802.11,211.0,792.4444,792.5432,792.4444,792.5432,211.0
2023-12-01 13:10:00,801.88,801.88,800.93,800.93,847.0,792.3159,792.3159,791.3773,791.3773,847.0
2023-12-01 13:15:00,800.91,800.91,800.89,800.89,501.0,791.3575,791.3575,791.3378,791.3378,501.0
2023-12-01 13:20:00,801.18,801.31,800.7,800.93,2001.0,791.6243,791.7527,791.15,791.3773,2001.0
2023-12-01 13:25:00,800.5,800.51,800.34,800.38,600.0,790.9524,790.9623,790.7943,790.8338,600.0
2023-12-01 13:30:00,800.07,800.08,800.07,800.07,100.0,790.5275,790.5374,790.5275,790.5275,100.0
2023-12-01 13:35:00,799.6,799.6,798.51,798.51,700.0,790.0631,790.0631,788.9861,788.9861,700.0
2023-12-01 13:40:00,798.48,798.97,798.48,798.87,1400.0,788.9565,789.4407,788.9565,789.3418,1400.0
2023-12-01 13:45:00,798.64,798.69,798.44,798.69,891.0,789.1146,789.164,788.917,789.164,891.0
2023-12-01 13:50:00,799.0,799.02,798.99,799.02,600.0,789.4703,789.4901,789.4604,789.4901,600.0
2023-12-01 13:55:00,798.57,798.57,798.26,798.5,800.0,789.0454,789.0454,788.7391,788.9763,800.0
2023-12-01 14:00:00,798.74,799.23,798.5,799.05,1500.0,789.2134,789.6976,788.9763,789.5197,1500.0
2023-12-01 14:05:00,799.17,799.34,799.16,799.34,1000.0,789.6383,789.8062,789.6284,789.8062,1000.0
2023-12-01 14:10:00,799.45,800.54,799.18,800.54,1900.0,789.9149,790.9919,789.6482,790.9919,1900.0
2023-12-01 14:15:00,800.53,801.81,800.52,801.81,1100.0,790.982,792.2468,790.9722,792.2468,1100.0
2023-12-01 14:20:00,801.45,801.8,801.08,801.13,1278.0,791.8911,792.2369,791.5255,791.5749,1278.0
2023-12-01 14:25:00,801.67,801.69,801.36,801.36,400.0,792.1085,792.1282,791.8021,791.8021,400.0
2023-12-01 14:30:00,801.79,802.05,801.55,801.86,800.0,792.227,792.4839,791.9899,792.2962,800.0
2023-12-01 14:35:00,801.86,802.2,801.85,802.19,702.0,792.2962,792.6321,792.2863,792.6222,702.0
2023-12-01 14:40:00,802.14,802.53,801.42,801.44,1322.0,792.5728,792.9582,791.8614,791.8812,1322.0
2023-12-01 14:45:00,801.8,802.21,801.57,802.21,1001.0,792.2369,792.642,792.0096,792.642,1001.0
2023-12-01 14:50:00,803.42,804.59,803.42,804.45,300.0,793.8376,794.9936,793.8376,794.8553,300.0
2023-12-01 14:55:00,803.95,803.96,803.57,803.76,1260.0,794.3613,794.3711,793.9858,794.1735,1260.0
2023-12-01 15:00:00,804.15,804.16,804.15,804.15,140.0,794.5589,794.5688,794.5589,794.5589,140.0
2023-12-01 15:05:00,803.49,803.59,802.71,802.84,1504.0,793.9067,794.0056,793.136,793.2645,1504.0
2023-12-01 15:10:00,802.71,803.34,802.25,802.25,1500.0,793.136,793.7585,792.6815,792.6815,1500.0
2023-12-01 15:15:00,802.16,802.16,801.68,801.68,200.0,792.5926,792.5926,792.1183,792.1183,200.0
2023-12-01 15:20:00,802.27,802.5,802.27,802.5,301.0,792.7013,792.9286,792.7013,792.9286,301.0
2023-12-01 15:25:00,802.56,803.51,802.55,803.19,800.0,792.9878,793.9265,792.978,793.6103,800.0
2023-12-01 15:30:00,802.89,802.89,801.88,802.16,1462.0,793.3139,793.3139,792.3159,792.5926,1462.0
2023-12-01 15:35:00,801.73,801.98,800.81,801.41,1760.0,792.1677,792.4148,791.2587,791.8516,1760.0
2023-12-01 15:40:00,801.1,803.16,801.1,803.16,3100.0,791.5453,793.5807,791.5453,793.5807,3100.0
2023-12-01 15:45:00,802.96,803.66,802.96,803.21,1831.0,793.3831,794.0747,793.3831,793.6301,1831.0
2023-12-01 15:50:00,803.58,803.9,802.48,802.91,7436.0,793.9957,794.3119,792.9088,793.3337,7436.0
2023-12-01 15:55:00,803.13,804.47,803.13,803.61,16478.0,793.551,794.8751,793.551,794.0253,16478.0
2023-12-04 09:30:00,796.02,803.58,796.02,803.58,2652.0,786.5258,793.9957,786.5258,793.9957,2652.0
2023-12-04 09:35:00,803.58,803.58,803.58,803.58,0.0,793.9957,793.9957,793.9957,793.9957,0.0
2023-12-04 09:40:00,803.29,803.47,801.72,803.29,598.0,793.7091,793.887,792.1579,793.7091,598.0
2023-12-04 09:45:00,803.58,803.58,803.58,803.58,100.0,793.9957,793.9957,793.9957,793.9957,100.0
2023-12-04 09:50:00,803.84,803.84,803.5,803.68,407.0,794.2526,794.2526,793.9166,794.0945,407.0
2023-12-04 09:55:00,802.54,802.54,801.62,801.63,300.0,792.9681,792.9681,792.059,792.0689,300.0
2023-12-04 10:00:00,801.79,801.94,799.02,799.02,756.0,792.227,792.3752,789.4901,789.4901,756.0
2023-12-04 10:05:00,800.99,804.44,800.99,804.44,550.0,791.4366,794.8454,791.4366,794.8454,550.0
2023-12-04 10:10:00,805.14,805.37,805.14,805.37,200.0,795.5371,795.7643,795.5371,795.7643,200.0
2023-12-04 10:15:00,804.61,805.21,804.61,804.67,300.0,795.0134,795.6062,795.0134,795.0727,300.0
2023-12-04 10:20:00,806.64,806.64,805.05,805.05,418.0,797.0192,797.0192,795.4481,795.4481,418.0
2023-12-04 10:25:00,802.78,802.78,802.78,802.78,206.0,793.2052,793.2052,793.2052,793.2052,206.0
2023-12-04 10:30:00,803.32,803.43,803.07,803.42,500.0,793.7388,793.8475,793.4918,793.8376,500.0
2023-12-04 10:35:00,803.56,803.56,803.11,803.11,200.0,793.9759,793.9759,793.5313,793.5313,200.0
2023-12-04 10:40:00,801.88,801.88,801.88,801.88,100.0,792.3159,792.3159,792.3159,792.3159,100.0
2023-12-04 10:45:00,800.25,800.25,800.25,800.25,100.0,790.7054,790.7054,790.7054,790.7054,100.0
2023-12-04 10:50:00,800.25,800.25,798.61,798.62,302.0,790.7054,790.7054,789.0849,789.0948,302.0
2023-12-04 10:55:00,799.03,799.03,799.03,799.03,100.0,789.4999,789.4999,789.4999,789.4999,100.0
2023-12-04 11:00:00,798.98,798.98,798.98,798.98,200.0,789.4505,789.4505,789.4505,789.4505,200.0
2023-12-04 11:05:00,798.75,798.75,797.02,798.3,300.0,789.2233,789.2233,787.5139,788.7786,300.0
2023-12-04 11:10:00,798.54,798.55,798.54,798.54,100.0,789.0158,789.0257,789.0158,789.0158,100.0
2023-12-04 11:15:00,798.54,798.54,798.54,798.54,0.0,789.0158,789.0158,789.0158,789.0158,0.0
2023-12-04 11:20:00,798.34,798.37,798.1,798.37,400.0,788.8182,788.8478,788.581,788.8478,400.0
2023-12-04 11:25:00,798.37,798.37,798.37,798.37,0.0,788.8478,788.8478,788.8478,788.8478,0.0
2023-12-04 11:30:00,799.08,799.08,799.08,799.08,200.0,789.5493,789.5493,789.5493,789.5493,200.0
2023-12-04 11:35:00,799.18,799.18,799.18,799.18,201.0,789.6482,789.6482,789.6482,789.6482,201.0
2023-12-04 11:40:00,799.18,799.18,798.94,798.94,200.0,789.6482,789.6482,789.411,789.411,200.0
2023-12-04 11:45:00,798.5,798.51,798.5,798.5,110.0,788.9763,788.9861,788.9763,788.9763,110.0
2023-12-04 11:50:00,798.17,799.16,798.17,799.16,405.0,788.6502,789.6284,788.6502,789.6284,405.0
2023-12-04 11:55:00,799.6,799.88,799.54,799.55,400.0,790.0631,790.3398,790.0039,790.0137,400.0
2023-12-04 12:00:00,799.31,799.63,799.2,799.63,800.0,789.7766,790.0928,789.6679,790.0928,800.0
2023-12-04 12:05:00,799.63,799.63,799.63,799.63,0.0,790.0928,790.0928,790.0928,790.0928,0.0
2023-12-04 12:10:00,800.04,800.39,800.01,800.39,409.0,790.4979,790.8437,790.4683,790.8437,409.0
2023-12-04 12:15:00,802.27,802.67,801.95,802.67,420.0,792.7013,793.0965,792.3851,793.0965,420.0
2023-12-04 12:20:00,802.55,802.55,801.5,801.5,350.0,792.978,792.978,791.9405,791.9405,350.0
2023-12-04 12:25:00,802.74,803.22,802.74,803.22,434.0,793.1657,793.64,793.1657,793.64,434.0
2023-12-04 12:30:00,802.68,802.68,802.67,802.68,361.0,793.1064,793.1064,793.0965,793.1064,361.0
2023-12-04 12:35:00,802.68,802.68,802.68,802.68,0.0,793.1064,793.1064,793.1064,793.1064,0.0
2023-12-04 12:40:00,804.75,804.88,804.49,804.5,400.0,795.1517,795.2802,794.8948,794.9047,400.0
2023-12-04 12:45:00,804.0,804.0,804.0,804.0,208.0,794.4107,794.4107,794.4107,794.4107,208.0
2023-12-04 12:50:00,804.0,804.0,804.0,804.0,100.0,794.4107,794.4107,794.4107,794.4107,100.0
2023-12-04 12:55:00,802.89,803.63,802.89,803.63,501.0,793.3139,794.0451,793.3139,794.0451,501.0
2023-12-04 13:00:00,803.63,803.63,803.63,803.63,100.0,794.0451,794.0451,794.0451,794.0451,100.0
2023-12-04 13:05:00,802.32,802.74,802.32,802.74,300.0,792.7507,793.1657,792.7507,793.1657,300.0
2023-12-04 13:10:00,802.54,802.54,802.54,802.54,100.0,792.9681,792.9681,792.9681,792.9681,100.0
2023-12-04 13:15:00,802.54,802.54,802.54,802.54,100.0,792.9681,792.9681,792.9681,792.9681,100.0
2023-12-04 13:20:00,802.54,802.54,802.54,802.54,0.0,792.9681,792.9681,792.9681,792.9681,0.0
2023-12-04 13:25:00,802.2,802.2,802.2,802.2,100.0,792.6321,792.6321,792.6321,792.6321,100.0
2023-12-04 13:30:00,801.23,801.24,800.8,800.81,1000.0,791.6737,791.6836,791.2488,791.2587,1000.0
2023-12-04 13:35:00,801.79,801.82,801.79,801.82,413.0,792.227,792.2567,792.227,792.2567,413.0
2023-12-04 13:40:00,801.82,801.82,801.82,801.82,0.0,792.2567,792.2567,792.2567,792.2567,0.0
2023-12-04 13:45:00,801.82,801.82,801.82,801.82,0.0,792.2567,792.2567,792.2567,792.2567,0.0
2023-12-04 13:50:00,801.25,801.25,801.18,801.18,200.0,791.6935,791.6935,791.6243,791.6243,200.0
2023-12-04 13:55:00,800.63,800.63,799.76,799.76,300.0,791.0809,791.0809,790.2212,790.2212,300.0
2023-12-04 14:00:00,799.99,800.04,799.99,800.0,616.0,790.4485,790.4979,790.4485,790.4584,616.0
2023-12-04 14:05:00,799.71,799.71,799.18,799.18,200.0,790.1718,790.1718,789.6482,789.6482,200.0
2023-12-04 14:10:00,800.85,801.23,800.85,801.23,400.0,791.2982,791.6737,791.2982,791.6737,400.0
2023-12-04 14:15:00,801.11,801.11,801.11,801.11,100.0,791.5551,791.5551,791.5551,791.5551,100.0
2023-12-04 14:20:00,800.48,800.48,800.48,800.48,200.0,790.9326,790.9326,790.9326,790.9326,200.0
2023-12-04 14:25:00,799.79,800.29,799.3,799.37,912.0,790.2509,790.7449,789.7667,789.8359,912.0
2023-12-04 14:30:00,799.3,799.3,799.3,799.3,100.0,789.7667,789.7667,789.7667,789.7667,100.0
2023-12-04 14:35:00,799.98,800.24,799.98,800.16,628.0,790.4386,790.6955,790.4386,790.6165,628.0
2023-12-04 14:40:00,800.16,800.16,800.16,800.16,200.0,790.6165,790.6165,790.6165,790.6165,200.0
2023-12-04 14:45:00,800.22,800.48,800.22,800.48,332.0,790.6757,790.9326,790.6757,790.9326,332.0
2023-12-04 14:50:00,800.3,800.3,800.3,800.3,300.0,790.7548,790.7548,790.7548,790.7548,300.0
2023-12-04 14:55:00,800.94,800.94,800.08,800.2,629.0,791.3872,791.3872,790.5374,790.656,629.0
2023-12-04 15:00:00,799.6,799.6,799.46,799.5,500.0,790.0631,790.0631,789.9248,789.9643,500.0
2023-12-04 15:05:00,799.1,799.1,799.02,799.02,420.0,789.5691,789.5691,789.4901,789.4901,420.0
2023-12-04 15:10:00,798.71,798.97,798.71,798.97,200.0,789.1838,789.4407,789.1838,789.4407,200.0
2023-12-04 15:15:00,799.02,799.35,799.02,799.35,512.0,789.4901,789.8161,789.4901,789.8161,512.0
2023-12-04 15:20:00,798.84,798.84,798.84,798.84,100.0,789.3122,789.3122,789.3122,789.3122,100.0
2023-12-04 15:25:00,796.9,797.59,796.89,797.59,401.0,787.3953,788.0771,787.3855,788.0771,401.0
2023-12-04 15:30:00,797.96,797.98,797.96,797.98,306.0,788.4427,788.4625,788.4427,788.4625,306.0
2023-12-04 15:35:00,797.59,797.86,797.57,797.8,500.0,788.0771,788.3439,788.0574,788.2846,500.0
2023-12-04 15:40:00,797.83,798.71,797.83,798.71,1014.0,788.3143,789.1838,788.3143,789.1838,1014.0
2023-12-04 15:45:00,798.66,799.26,798.66,799.25,304.0,789.1344,789.7272,789.1344,789.7173,304.0
2023-12-04 15:50:00,799.92,800.48,799.91,800.48,1100.0,790.3793,790.9326,790.3694,790.9326,1100.0
2023-12-04 15:55:00,800.91,802.57,800.91,801.41,6713.0,791.3575,792.9977,791.3575,791.8516,6713.0
2023-12-05 09:30:00,800.0,800.0,800.0,800.0,1947.0,790.4584,790.4584,790.4584,790.4584,1947.0
2023-12-05 09:35:00,797.11,797.11,797.0,797.0,200.0,787.6028,787.6028,787.4942,787.4942,200.0
2023-12-05 09:40:00,797.0,797.0,797.0,797.0,0.0,787.4942,787.4942,787.4942,787.4942,0.0
2023-12-05 09:45:00,800.28,800.28,798.04,798.63,801.0,790.735,790.735,788.5217,789.1047,801.0
2023-12-05 09:50:00,798.63,798.63,798.63,798.63,0.0,789.1047,789.1047,789.1047,789.1047,0.0
2023-12-05 09:55:00,799.0,799.0,797.0,797.0,600.0,789.4703,789.4703,787.4942,787.4942,600.0
2023-12-05 10:00:00,797.0,797.0,797.0,797.0,0.0,787.4942,787.4942,787.4942,787.4942,0.0
2023-12-05 10:05:00,799.94,799.94,799.94,799.94,100.0,790.3991,790.3991,790.3991,790.3991,100.0
2023-12-05 10:10:00,798.27,798.27,798.27,798.27,100.0,788.749,788.749,788.749,788.749,100.0
2023-12-05 10:15:00,798.24,798.24,797.91,797.91,200.0,788.7194,788.7194,788.3933,788.3933,200.0
2023-12-05 10:20:00,797.91,797.91,797.91,797.91,0.0,788.3933,788.3933,788.3933,788.3933,0.0
2023-12-05 10:25:00,797.91,797.91,797.91,797.91,0.0,788.3933,788.3933,788.3933,788.3933,0.0
2023-12-05 10:30:00,797.91,797.91,797.91,797.91,0.0,788.3933,788.3933,788.3933,788.3933,0.0
2023-12-05 10:35:00,797.91,797.91,797.91,797.91,500.0,788.3933,788.3933,788.3933,788.3933,500.0
2023-12-05 10:40:00,797.56,797.57,797.56,797.56,662.0,788.0475,788.0574,788.0475,788.0475,662.0
2023-12-05 10:45:00,798.16,801.04,798.15,801.04,2224.0,788.6403,791.486,788.6304,791.486,2224.0
2023-12-05 10:50:00,802.27,802.33,801.56,802.33,475.0,792.7013,792.7606,791.9998,792.7606,475.0
2023-12-05 10:55:00,801.14,801.61,801.14,801.61,507.0,791.5848,792.0492,791.5848,792.0492,507.0
2023-12-05 11:00:00,800.28,802.22,800.28,800.98,568.0,790.735,792.6519,790.735,791.4267,568.0
2023-12-05 11:05:00,800.01,800.01,800.01,800.01,100.0,790.4683,790.4683,790.4683,790.4683,100.0
2023-12-05 11:10:00,799.58,799.86,799.16,799.86,1232.0,790.0434,790.32,789.6284,790.32,1232.0
2023-12-05 11:15:00,799.51,799.51,798.42,798.42,557.0,789.9742,789.9742,788.8972,788.8972,557.0
2023-12-05 11:20:00,797.98,799.52,797.98,799.32,400.0,788.4625,789.9841,788.4625,789.7865,400.0
2023-12-05 11:25:00,799.32,799.32,799.32,799.32,0.0,789.7865,789.7865,789.7865,789.7865,0.0
2023-12-05 11:30:00,800.64,801.69,800.64,801.69,300.0,791.0907,792.1282,791.0907,792.1282,300.0
2023-12-05 11:35:00,801.99,802.4,801.13,801.13,1285.0,792.4246,792.8297,791.5749,791.5749,1285.0
2023-12-05 11:40:00,801.13,801.63,800.44,800.44,410.0,791.5749,792.0689,790.8931,790.8931,410.0
2023-12-05 11:45:00,800.35,801.47,800.35,801.36,982.0,790.8042,791.9108,790.8042,791.8021,982.0
2023-12-05 11:50:00,801.36,801.36,801.36,801.36,100.0,791.8021,791.8021,791.8021,791.8021,100.0
2023-12-05 11:55:00,801.09,801.09,801.09,801.09,200.0,791.5354,791.5354,791.5354,791.5354,200.0
2023-12-05 12:00:00,798.94,799.02,798.94,799.02,200.0,789.411,789.4901,789.411,789.4901,200.0
2023-12-05 12:05:00,799.22,799.99,799.22,799.99,600.0,789.6877,790.4485,789.6877,790.4485,600.0
2023-12-05 12:10:00,798.83,798.89,798.82,798.88,200.0,789.3023,789.3616,789.2924,789.3517,200.0
2023-12-05 12:15:00,798.43,798.43,798.42,798.43,100.0,788.9071,788.9071,788.8972,788.9071,100.0
2023-12-05 12:20:00,797.74,798.2,797.43,798.2,866.0,788.2253,788.6798,787.919,788.6798,866.0
2023-12-05 12:25:00,798.19,798.19,798.19,798.19,100.0,788.67,788.67,788.67,788.67,100.0
2023-12-05 12:30:00,798.19,798.19,796.5,796.5,200.0,788.67,788.67,787.0001,787.0001,200.0
2023-12-05 12:35:00,797.32,797.32,796.3,796.3,200.0,787.8103,787.8103,786.8025,786.8025,200.0
2023-12-05 12:40:00,796.14,796.72,796.08,796.08,671.0,786.6444,787.2175,786.5851,786.5851,671.0
2023-12-05 12:45:00,795.59,796.07,795.59,796.07,200.0,786.101,786.5752,786.101,786.5752,200.0
2023-12-05 12:50:00,796.07,796.08,796.07,796.07,300.0,786.5752,786.5851,786.5752,786.5752,300.0
2023-12-05 12:55:00,796.86,796.86,796.21,796.21,500.0,787.3558,787.3558,786.7136,786.7136,500.0
2023-12-05 13:00:00,797.09,797.17,797.08,797.17,310.0,787.5831,787.6621,787.5732,787.6621,310.0
2023-12-05 13:05:00,797.17,797.17,797.17,797.17,0.0,787.6621,787.6621,787.6621,787.6621,0.0
2023-12-05 13:10:00,797.18,797.18,797.18,797.18,100.0,787.672,787.672,787.672,787.672,100.0
2023-12-05 13:15:00,797.83,798.07,797.83,797.83,401.0,788.3143,788.5514,788.3143,788.3143,401.0
2023-12-05 13:20:00,797.52,797.52,797.52,797.52,100.0,788.0079,788.0079,788.0079,788.0079,100.0
2023-12-05 13:25:00,796.75,797.18,796.21,796.21,500.0,787.2471,787.672,786.7136,786.7136,500.0
2023-12-05 13:30:00,796.48,796.48,796.03,796.03,1500.0,786.9804,786.9804,786.5357,786.5357,1500.0
2023-12-05 13:35:00,796.03,796.03,796.03,796.03,0.0,786.5357,786.5357,786.5357,786.5357,0.0
2023-12-05 13:40:00,796.03,796.03,796.03,796.03,0.0,786.5357,786.5357,786.5357,786.5357,0.0
2023-12-05 13:45:00,795.47,795.47,795.47,795.47,100.0,785.9824,785.9824,785.9824,785.9824,100.0
2023-12-05 13:50:00,794.17,794.17,794.17,794.17,100.0,784.6979,784.6979,784.6979,784.6979,100.0
2023-12-05 13:55:00,794.15,794.15,794.15,794.15,100.0,784.6781,784.6781,784.6781,784.6781,100.0
2023-12-05 14:00:00,794.0,794.0,794.0,794.0,100.0,784.5299,784.5299,784.5299,784.5299,100.0
2023-12-05 14:05:00,794.0,794.0,794.0,794.0,0.0,784.5299,784.5299,784.5299,784.5299,0.0
2023-12-05 14:10:00,794.94,795.09,794.93,795.09,400.0,785.4587,785.6069,785.4488,785.6069,400.0
2023-12-05 14:15:00,795.09,795.09,795.09,795.09,0.0,785.6069,785.6069,785.6069,785.6069,0.0
2023-12-05 14:20:00,795.09,795.09,795.09,795.09,0.0,785.6069,785.6069,785.6069,785.6069,0.0
2023-12-05 14:25:00,795.32,795.37,795.32,795.37,213.0,785.8342,785.8836,785.8342,785.8836,213.0
2023-12-05 14:30:00,795.7,795.7,795.64,795.64,200.0,786.2097,786.2097,786.1504,786.1504,200.0
2023-12-05 14:35:00,794.08,794.08,794.08,794.08,201.0,784.609,784.609,784.609,784.609,201.0
2023-12-05 14:40:00,794.08,794.08,794.08,794.08,0.0,784.609,784.609,784.609,784.609,0.0
2023-12-05 14:45:00,794.08,794.08,794.08,794.08,0.0,784.609,784.609,784.609,784.609,0.0
2023-12-05 14:50:00,794.55,794.98,794.55,794.91,708.0,785.0734,785.4982,785.0734,785.4291,708.0
2023-12-05 14:55:00,794.95,794.95,794.91,794.91,207.0,785.4686,785.4686,785.4291,785.4291,207.0
2023-12-05 15:00:00,794.96,795.71,794.95,795.7,500.0,785.4785,786.2195,785.4686,786.2097,500.0
2023-12-05 15:05:00,795.73,795.73,795.72,795.73,100.0,786.2393,786.2393,786.2294,786.2393,100.0
2023-12-05 15:10:00,796.39,796.43,795.84,796.43,493.0,786.8914,786.9309,786.348,786.9309,493.0
2023-12-05 15:15:00,796.43,796.43,796.43,796.43,0.0,786.9309,786.9309,786.9309,786.9309,0.0
2023-12-05 15:20:00,795.37,795.37,795.37,795.37,100.0,785.8836,785.8836,785.8836,785.8836,100.0
2023-12-05 15:25:00,795.34,795.56,795.34,795.56,200.0,785.8539,786.0713,785.8539,786.0713,200.0
2023-12-05 15:30:00,795.72,795.72,795.25,795.25,200.0,786.2294,786.2294,785.765,785.765,200.0
2023-12-05 15:35:00,795.12,795.12,795.11,795.12,100.0,785.6366,785.6366,785.6267,785.6366,100.0
2023-12-05 15:40:00,795.02,795.77,795.02,795.77,1898.0,785.5378,786.2788,785.5378,786.2788,1898.0
2023-12-05 15:45:00,795.98,797.32,795.86,797.29,2223.0,786.4863,787.8103,786.3677,787.7807,2223.0
2023-12-05 15:50:00,797.27,798.09,797.17,797.82,2833.0,787.7609,788.5712,787.6621,788.3044,2833.0
2023-12-05 15:55:00,798.2,799.04,797.62,798.83,9772.0,788.6798,789.5098,788.1068,789.3023,9772.0
2023-12-06 09:30:00,801.1,801.1,801.1,801.1,1591.0,791.5453,791.5453,791.5453,791.5453,1591.0
2023-12-06 09:35:00,801.1,801.1,801.1,801.1,0.0,791.5453,791.5453,791.5453,791.5453,0.0
2023-12-06 09:40:00,805.95,808.46,805.95,808.46,1000.0,796.3374,798.8175,796.3374,798.8175,1000.0
2023-12-06 09:45:00,808.46,808.46,808.46,808.46,0.0,798.8175,798.8175,798.8175,798.8175,0.0
2023-12-06 09:50:00,808.46,808.46,808.46,808.46,0.0,798.8175,798.8175,798.8175,798.8175,0.0
2023-12-06 09:55:00,806.53,809.64,806.53,809.63,900.0,796.9105,799.9834,796.9105,799.9735,900.0
2023-12-06 10:00:00,810.2,810.2,808.12,809.48,1400.0,800.5367,800.5367,798.4815,799.8253,1400.0
2023-12-06 10:05:00,810.82,810.82,810.82,810.82,200.0,801.1493,801.1493,801.1493,801.1493,200.0
2023-12-06 10:10:00,810.82,812.87,809.37,809.37,1594.0,801.1493,803.1749,799.7166,799.7166,1594.0
2023-12-06 10:15:00,809.43,809.43,808.16,809.14,491.0,799.7759,799.7759,798.521,799.4894,491.0
2023-12-06 10:20:00,808.92,809.66,808.0,808.32,2010.0,799.272,800.0032,798.363,798.6791,2010.0
2023-12-06 10:25:00,808.32,810.18,808.1,810.18,1058.0,798.6791,800.517,798.4618,800.517,1058.0
2023-12-06 10:30:00,808.3,808.78,808.07,808.31,600.0,798.6594,799.1337,798.4321,798.6693,600.0
2023-12-06 10:35:00,808.89,808.9,807.35,807.35,1362.0,799.2423,799.2522,797.7207,797.7207,1362.0
2023-12-06 10:40:00,807.35,807.35,807.35,807.35,0.0,797.7207,797.7207,797.7207,797.7207,0.0
2023-12-06 10:45:00,807.53,807.54,803.69,803.69,601.0,797.8986,797.9084,794.1044,794.1044,601.0
2023-12-06 10:50:00,803.82,804.56,803.28,803.29,500.0,794.2328,794.964,793.6992,793.7091,500.0
2023-12-06 10:55:00,803.19,803.82,803.18,803.82,384.0,793.6103,794.2328,793.6004,794.2328,384.0
2023-12-06 11:00:00,803.29,803.29,803.28,803.29,200.0,793.7091,793.7091,793.6992,793.7091,200.0
2023-12-06 11:05:00,803.93,804.02,803.93,804.02,201.0,794.3415,794.4304,794.3415,794.4304,201.0
2023-12-06 11:10:00,803.92,803.92,803.91,803.92,200.0,794.3316,794.3316,794.3217,794.3316,200.0
2023-12-06 11:15:00,803.91,803.91,802.77,802.92,300.0,794.3217,794.3217,793.1953,793.3435,300.0
2023-12-06 11:20:00,803.04,803.04,802.14,802.14,400.0,793.4621,793.4621,792.5728,792.5728,400.0
2023-12-06 11:25:00,801.79,802.33,801.43,801.63,500.0,792.227,792.7606,791.8713,792.0689,500.0
2023-12-06 11:30:00,801.64,801.76,801.35,801.38,713.0,792.0788,792.1974,791.7923,791.8219,713.0
2023-12-06 11:35:00,802.02,802.81,802.02,802.66,900.0,792.4543,793.2349,792.4543,793.0866,900.0
2023-12-06 11:40:00,803.29,803.64,803.04,803.64,312.0,793.7091,794.055,793.4621,794.055,312.0
2023-12-06 11:45:00,804.95,804.95,804.94,804.95,100.0,795.3493,795.3493,795.3395,795.3493,100.0
2023-12-06 11:50:00,804.42,804.42,804.29,804.37,400.0,794.8257,794.8257,794.6972,794.7762,400.0
2023-12-06 11:55:00,804.44,804.6,804.37,804.38,700.0,794.8454,795.0035,794.7762,794.7861,700.0
2023-12-06 12:00:00,804.18,804.25,803.89,804.07,743.0,794.5885,794.6577,794.302,794.4798,743.0
2023-12-06 12:05:00,804.24,804.24,804.22,804.23,400.0,794.6478,794.6478,794.628,794.6379,400.0
2023-12-06 12:10:00,804.12,804.25,804.12,804.25,200.0,794.5292,794.6577,794.5292,794.6577,200.0
2023-12-06 12:15:00,804.08,804.08,803.09,803.09,2427.0,794.4897,794.4897,793.5115,793.5115,2427.0
2023-12-06 12:20:00,803.75,803.76,802.7,802.7,800.0,794.1636,794.1735,793.1262,793.1262,800.0
2023-12-06 12:25:00,802.88,802.89,802.71,802.71,530.0,793.304,793.3139,793.136,793.136,530.0
2023-12-06 12:30:00,802.71,802.77,801.85,802.49,500.0,793.136,793.1953,792.2863,792.9187,500.0
2023-12-06 12:35:00,802.49,803.93,802.49,803.93,800.0,792.9187,794.3415,792.9187,794.3415,800.0
2023-12-06 12:40:00,803.79,803.8,803.79,803.79,100.0,794.2032,794.213,794.2032,794.2032,100.0
2023-12-06 12:45:00,803.77,804.13,803.68,803.68,700.0,794.1834,794.5391,794.0945,794.0945,700.0
2023-12-06 12:50:00,803.7,803.84,803.7,803.78,338.0,794.1142,794.2526,794.1142,794.1933,338.0
2023-12-06 12:55:00,803.69,803.71,803.69,803.71,200.0,794.1044,794.1241,794.1044,794.1241,200.0
2023-12-06 13:00:00,804.21,805.0,803.87,805.0,1123.0,794.6182,795.3987,794.2822,795.3987,1123.0
2023-12-06 13:05:00,804.46,805.52,804.36,805.52,700.0,794.8652,795.9125,794.7664,795.9125,700.0
2023-12-06 13:10:00,806.0,806.32,806.0,806.32,500.0,796.3868,796.703,796.3868,796.703,500.0
2023-12-06 13:15:00,805.82,806.13,805.16,806.13,717.0,796.209,796.5153,795.5568,796.5153,717.0
2023-12-06 13:20:00,806.13,806.13,806.13,806.13,0.0,796.5153,796.5153,796.5153,796.5153,0.0
2023-12-06 13:25:00,806.13,806.13,806.13,806.13,0.0,796.5153,796.5153,796.5153,796.5153,0.0
2023-12-06 13:30:00,806.72,806.72,806.5,806.5,337.0,797.0982,797.0982,796.8808,796.8808,337.0
2023-12-06 13:35:00,806.43,806.43,805.33,805.34,1108.0,796.8117,796.8117,795.7248,795.7347,1108.0
2023-12-06 13:40:00,805.95,805.95,805.9,805.9,300.0,796.3374,796.3374,796.288,796.288,300.0
2023-12-06 13:45:00,805.37,805.55,805.1,805.37,500.0,795.7643,795.9422,795.4975,795.7643,500.0
2023-12-06 13:50:00,805.62,805.63,805.08,805.1,849.0,796.0113,796.0212,795.4778,795.4975,849.0
2023-12-06 13:55:00,805.05,805.44,805.0,805.1,1052.0,795.4481,795.8335,795.3987,795.4975,1052.0
2023-12-06 14:00:00,805.13,805.16,805.13,805.16,200.0,795.5272,795.5568,795.5272,795.5568,200.0
2023-12-06 14:05:00,805.13,805.14,804.9,804.9,300.0,795.5272,795.5371,795.2999,795.2999,300.0
2023-12-06 14:10:00,804.89,804.89,803.91,804.4,700.0,795.29,795.29,794.3217,794.8059,700.0
2023-12-06 14:15:00,804.4,804.53,804.1,804.11,426.0,794.8059,794.9343,794.5095,794.5193,426.0
2023-12-06 14:20:00,804.48,804.48,804.48,804.48,200.0,794.8849,794.8849,794.8849,794.8849,200.0
2023-12-06 14:25:00,804.18,804.18,803.26,803.26,950.0,794.5885,794.5885,793.6795,793.6795,950.0
2023-12-06 14:30:00,803.8,805.01,803.8,805.01,2000.0,794.213,795.4086,794.213,795.4086,2000.0
2023-12-06 14:35:00,804.43,805.26,804.42,805.26,300.0,794.8355,795.6556,794.8257,795.6556,300.0
2023-12-06 14:40:00,805.22,805.22,805.07,805.08,600.0,795.6161,795.6161,795.4679,795.4778,600.0
2023-12-06 14:45:00,805.14,805.69,805.13,805.68,700.0,795.5371,796.0805,795.5272,796.0706,700.0
2023-12-06 14:50:00,805.23,805.23,804.59,804.59,500.0,795.626,795.626,794.9936,794.9936,500.0
2023-12-06 14:55:00,804.59,804.95,804.45,804.55,1526.0,794.9936,795.3493,794.8553,794.9541,1526.0
2023-12-06 15:00:00,804.55,805.07,804.32,804.32,1249.0,794.9541,795.4679,794.7268,794.7268,1249.0
2023-12-06 15:05:00,804.73,804.73,804.53,804.53,400.0,795.132,795.132,794.9343,794.9343,400.0
2023-12-06 15:10:00,804.46,805.11,804.46,804.6,1100.0,794.8652,795.5074,794.8652,795.0035,1100.0
2023-12-06 15:15:00,804.87,804.87,804.02,804.02,200.0,795.2703,795.2703,794.4304,794.4304,200.0
2023-12-06 15:20:00,804.0,804.0,803.27,803.27,350.0,794.4107,794.4107,793.6894,793.6894,350.0
2023-12-06 15:25:00,803.22,803.22,803.1,803.1,200.0,793.64,793.64,793.5214,793.5214,200.0
2023-12-06 15:30:00,802.79,802.79,802.04,802.04,705.0,793.2151,793.2151,792.474,792.474,705.0
2023-12-06 15:35:00,801.74,801.74,801.55,801.55,300.0,792.1776,792.1776,791.9899,791.9899,300.0
2023-12-06 15:40:00,801.68,801.88,801.46,801.88,721.0,792.1183,792.3159,791.901,792.3159,721.0
2023-12-06 15:45:00,801.61,802.33,801.6,802.08,1206.0,792.0492,792.7606,792.0393,792.5136,1206.0
2023-12-06 15:50:00,802.19,802.19,801.62,801.98,3611.0,792.6222,792.6222,792.059,792.4148,3611.0
2023-12-06 15:55:00,802.0,803.59,801.98,802.77,8169.0,792.4345,794.0056,792.4148,793.1953,8169.0
2023-12-07 09:30:00,809.86,809.99,803.99,809.99,2034.0,800.2008,800.3292,794.4008,800.3292,2034.0
2023-12-07 09:35:00,806.71,806.71,804.49,804.52,603.0,797.0883,797.0883,794.8948,794.9245,603.0
2023-12-07 09:40:00,804.88,809.03,802.62,808.81,1323.0,795.2802,799.3807,793.0471,799.1633,1323.0
2023-12-07 09:45:00,807.47,809.11,807.36,808.32,400.0,797.8393,799.4597,797.7306,798.6791,400.0
2023-12-07 09:50:00,808.67,808.67,808.67,808.67,100.0,799.025,799.025,799.025,799.025,100.0
2023-12-07 09:55:00,808.67,808.67,808.67,808.67,100.0,799.025,799.025,799.025,799.025,100.0
2023-12-07 10:00:00,808.67,808.67,808.67,808.67,0.0,799.025,799.025,799.025,799.025,0.0
2023-12-07 10:05:00,808.88,809.01,806.77,807.07,800.0,799.2325,799.3609,797.1476,797.444,800.0
2023-12-07 10:10:00,807.48,808.71,807.48,808.71,300.0,797.8492,799.0645,797.8492,799.0645,300.0
2023-12-07 10:15:00,809.91,809.91,809.91,809.91,100.0,800.2502,800.2502,800.2502,800.2502,100.0
2023-12-07 10:20:00,809.91,809.91,809.91,809.91,100.0,800.2502,800.2502,800.2502,800.2502,100.0
2023-12-07 10:25:00,809.91,809.91,809.91,809.91,0.0,800.2502,800.2502,800.2502,800.2502,0.0
2023-12-07 10:30:00,810.78,811.53,810.21,810.21,647.0,801.1098,801.8509,800.5466,800.5466,647.0
2023-12-07 10:35:00,809.88,809.88,809.88,809.88,279.0,800.2205,800.2205,800.2205,800.2205,279.0
2023-12-07 10:40:00,808.9,808.9,807.66,808.42,1400.0,799.2522,799.2522,798.027,798.7779,1400.0
2023-12-07 10:45:00,809.11,809.11,808.98,808.99,300.0,799.4597,799.4597,799.3313,799.3411,300.0
2023-12-07 10:50:00,809.37,809.38,809.37,809.37,125.0,799.7166,799.7265,799.7166,799.7166,125.0
2023-12-07 10:55:00,809.11,809.82,809.11,809.48,1100.0,799.4597,800.1612,799.4597,799.8253,1100.0
2023-12-07 11:00:00,809.6,810.12,809.59,810.11,607.0,799.9439,800.4577,799.934,800.4478,607.0
2023-12-07 11:05:00,810.12,810.12,809.0,809.43,2008.0,800.4577,800.4577,799.351,799.7759,2008.0
2023-12-07 11:10:00,809.61,810.46,809.24,809.24,700.0,799.9538,800.7936,799.5882,799.5882,700.0
2023-12-07 11:15:00,809.0,809.01,808.07,808.07,614.0,799.351,799.3609,798.4321,798.4321,614.0
2023-12-07 11:20:00,808.37,808.37,807.92,807.93,200.0,798.7285,798.7285,798.2839,798.2938,200.0
2023-12-07 11:25:00,808.34,808.34,808.11,808.17,332.0,798.6989,798.6989,798.4716,798.5309,332.0
2023-12-07 11:30:00,808.82,809.45,808.82,809.37,500.0,799.1732,799.7957,799.1732,799.7166,500.0
2023-12-07 11:35:00,809.46,809.46,809.45,809.46,300.0,799.8055,799.8055,799.7957,799.8055,300.0
2023-12-07 11:40:00,810.95,811.51,810.95,811.51,200.0,801.2778,801.8311,801.2778,801.8311,200.0
2023-12-07 11:45:00,811.6,811.6,811.51,811.51,200.0,801.92,801.92,801.8311,801.8311,200.0
2023-12-07 11:50:00,812.21,812.21,812.21,812.21,100.0,802.5227,802.5227,802.5227,802.5227,100.0
2023-12-07 11:55:00,811.3,811.75,811.07,811.12,2400.0,801.6236,802.0682,801.3963,801.4457,2400.0
2023-12-07 12:00:00,811.46,811.46,810.42,810.43,536.0,801.7817,801.7817,800.7541,800.764,536.0
2023-12-07 12:05:00,811.23,811.23,811.22,811.23,100.0,801.5544,801.5544,801.5445,801.5544,100.0
2023-12-07 12:10:00,810.35,810.35,808.98,808.98,400.0,800.6849,800.6849,799.3313,799.3313,400.0
2023-12-07 12:15:00,808.98,808.98,808.98,808.98,0.0,799.3313,799.3313,799.3313,799.3313,0.0
2023-12-07 12:20:00,809.61,809.66,809.6,809.6,312.0,799.9538,800.0032,799.9439,799.9439,312.0
2023-12-07 12:25:00,810.52,810.52,809.52,809.72,500.0,800.8529,800.8529,799.8648,800.0624,500.0
2023-12-07 12:30:00,810.24,810.24,810.24,810.24,200.0,800.5762,800.5762,800.5762,800.5762,200.0
2023-12-07 12:35:00,810.24,810.24,810.24,810.24,0.0,800.5762,800.5762,800.5762,800.5762,0.0
2023-12-07 12:40:00,810.29,810.32,808.74,808.75,2190.0,800.6256,800.6553,799.0941,799.104,2190.0
2023-12-07 12:45:00,808.79,809.0,808.15,809.0,1200.0,799.1435,799.351,798.5112,799.351,1200.0
2023-12-07 12:50:00,809.26,809.27,809.26,809.26,100.0,799.6079,799.6178,799.6079,799.6079,100.0
2023-12-07 12:55:00,809.38,809.63,809.38,809.63,928.0,799.7265,799.9735,799.7265,799.9735,928.0
2023-12-07 13:00:00,809.63,810.14,809.63,809.77,400.0,799.9735,800.4774,799.9735,800.1118,400.0
2023-12-07 13:05:00,809.93,809.94,809.93,809.94,200.0,800.2699,800.2798,800.2699,800.2798,200.0
2023-12-07 13:10:00,809.97,809.97,809.5,809.59,1243.0,800.3095,800.3095,799.8451,799.934,1243.0
2023-12-07 13:15:00,809.6,809.6,808.85,808.85,700.0,799.9439,799.9439,799.2028,799.2028,700.0
2023-12-07 13:20:00,808.76,809.0,808.35,809.0,1833.0,799.1139,799.351,798.7088,799.351,1833.0
2023-12-07 13:25:00,809.0,809.0,809.0,809.0,100.0,799.351,799.351,799.351,799.351,100.0
2023-12-07 13:30:00,809.65,809.66,808.92,809.33,3637.0,799.9933,800.0032,799.272,799.6771,3637.0
2023-12-07 13:35:00,809.08,809.4,807.73,807.78,4600.0,799.4301,799.7463,798.0962,798.1456,4600.0
2023-12-07 13:40:00,808.39,808.39,808.39,808.39,100.0,798.7483,798.7483,798.7483,798.7483,100.0
2023-12-07 13:45:00,807.68,807.68,807.68,807.68,100.0,798.0468,798.0468,798.0468,798.0468,100.0
2023-12-07 13:50:00,808.22,808.58,808.09,808.58,317.0,798.5803,798.936,798.4519,798.936,317.0
2023-12-07 13:55:00,808.13,808.13,808.12,808.13,100.0,798.4914,798.4914,798.4815,798.4914,100.0
2023-12-07 14:00:00,807.72,808.22,807.72,808.22,200.0,798.0863,798.5803,798.0863,798.5803,200.0
2023-12-07 14:05:00,808.22,808.22,808.22,808.22,100.0,798.5803,798.5803,798.5803,798.5803,100.0
2023-12-07 14:10:00,807.19,807.19,807.19,807.19,100.0,797.5626,797.5626,797.5626,797.5626,100.0
2023-12-07 14:15:00,807.57,808.11,807.57,808.11,201.0,797.9381,798.4716,797.9381,798.4716,201.0
2023-12-07 14:20:00,808.2,809.07,808.2,808.53,1321.0,798.5606,799.4202,798.5606,798.8866,1321.0
2023-12-07 14:25:00,809.36,809.36,809.36,809.36,300.0,799.7067,799.7067,799.7067,799.7067,300.0
2023-12-07 14:30:00,808.4,808.4,807.5,807.72,531.0,798.7582,798.7582,797.8689,798.0863,531.0
2023-12-07 14:35:00,807.73,807.73,807.64,807.65,200.0,798.0962,798.0962,798.0072,798.0171,200.0
2023-12-07 14:40:00,808.57,808.57,808.2,808.21,302.0,798.9262,798.9262,798.5606,798.5704,302.0
2023-12-07 14:45:00,808.21,808.21,808.21,808.21,0.0,798.5704,798.5704,798.5704,798.5704,0.0
2023-12-07 14:50:00,808.2,808.2,807.65,807.99,307.0,798.5606,798.5606,798.0171,798.3531,307.0
2023-12-07 14:55:00,807.04,807.67,807.04,807.67,800.0,797.4144,798.0369,797.4144,798.0369,800.0
2023-12-07 15:00:00,807.66,807.92,807.66,807.92,473.0,798.027,798.2839,798.027,798.2839,473.0
2023-12-07 15:05:00,807.88,807.88,807.76,807.76,200.0,798.2444,798.2444,798.1258,798.1258,200.0
2023-12-07 15:10:00,807.75,808.25,807.74,807.99,712.0,798.1159,798.61,798.1061,798.3531,712.0
2023-12-07 15:15:00,808.37,808.5,807.5,807.5,697.0,798.7285,798.857,797.8689,797.8689,697.0
2023-12-07 15:20:00,807.33,807.33,806.39,807.23,4376.0,797.7009,797.7009,796.7722,797.6021,4376.0
2023-12-07 15:25:00,807.03,807.43,806.96,807.43,1400.0,797.4045,797.7998,797.3354,797.7998,1400.0
2023-12-07 15:30:00,807.05,807.05,806.97,806.97,500.0,797.4243,797.4243,797.3452,797.3452,500.0
2023-12-07 15:35:00,806.86,807.17,806.83,807.17,1000.0,797.2366,797.5429,797.2069,797.5429,1000.0
2023-12-07 15:40:00,807.11,807.53,807.1,807.38,2804.0,797.4836,797.8986,797.4737,797.7503,2804.0
2023-12-07 15:45:00,807.38,807.76,807.38,807.5,1107.0,797.7503,798.1258,797.7503,797.8689,1107.0
2023-12-07 15:50:00,807.24,808.51,807.24,808.43,3269.0,797.612,798.8669,797.612,798.7878,3269.0
2023-12-07 15:55:00,808.67,808.97,807.1,807.4,17467.0,799.025,799.3214,797.4737,797.7701,17467.0
2023-12-08 09:30:00,808.43,808.43,808.43,808.43,1079.0,798.7878,798.7878,798.7878,798.7878,1079.0
2023-12-08 09:35:00,809.39,809.88,809.07,809.07,1308.0,799.7364,800.2205,799.4202,799.4202,1308.0
2023-12-08 09:40:00,808.92,808.92,808.34,808.34,204.0,799.272,799.272,798.6989,798.6989,204.0
2023-12-08 09:45:00,808.34,808.34,808.34,808.34,0.0,798.6989,798.6989,798.6989,798.6989,0.0
2023-12-08 09:50:00,808.34,808.34,808.34,808.34,0.0,798.6989,798.6989,798.6989,798.6989,0.0
2023-12-08 09:55:00,809.09,809.13,809.09,809.13,200.0,799.44,799.4795,799.44,799.4795,200.0
2023-12-08 10:00:00,809.96,809.96,809.96,809.96,200.0,800.2996,800.2996,800.2996,800.2996,200.0
2023-12-08 10:05:00,809.41,809.41,809.41,809.41,100.0,799.7561,799.7561,799.7561,799.7561,100.0
2023-12-08 10:10:00,809.56,810.21,809.56,809.69,628.0,799.9043,800.5466,799.9043,800.0328,628.0
2023-12-08 10:15:00,809.69,809.69,809.06,809.19,600.0,800.0328,800.0328,799.4103,799.5388,600.0
2023-12-08 10:20:00,809.07,809.75,808.85,809.75,617.0,799.4202,800.0921,799.2028,800.0921,617.0
2023-12-08 10:25:00,809.73,810.02,808.67,808.67,600.0,800.0723,800.3589,799.025,799.025,600.0
2023-12-08 10:30:00,807.88,808.52,807.88,808.47,400.0,798.2444,798.8768,798.2444,798.8273,400.0
2023-12-08 10:35:00,806.05,807.11,805.79,807.1,400.0,796.4362,797.4836,796.1793,797.4737,400.0
2023-12-08 10:40:00,807.1,807.1,806.35,806.35,200.0,797.4737,797.4737,796.7326,796.7326,200.0
2023-12-08 10:45:00,806.35,806.35,806.13,806.24,475.0,796.7326,796.7326,796.5153,796.6239,475.0
2023-12-08 10:50:00,806.05,806.05,806.05,806.05,101.0,796.4362,796.4362,796.4362,796.4362,101.0
2023-12-08 10:55:00,805.04,805.56,805.03,805.55,300.0,795.4383,795.9521,795.4284,795.9422,300.0
2023-12-08 11:00:00,804.54,804.54,804.54,804.54,300.0,794.9442,794.9442,794.9442,794.9442,300.0
2023-12-08 11:05:00,804.54,804.54,804.53,804.53,200.0,794.9442,794.9442,794.9343,794.9343,200.0
2023-12-08 11:10:00,804.53,804.53,803.86,803.86,300.0,794.9343,794.9343,794.2723,794.2723,300.0
2023-12-08 11:15:00,803.89,803.89,802.15,802.15,500.0,794.302,794.302,792.5827,792.5827,500.0
2023-12-08 11:20:00,802.3,803.81,802.29,803.81,1109.0,792.7309,794.2229,792.7211,794.2229,1109.0
2023-12-08 11:25:00,804.25,804.3,803.94,803.95,1001.0,794.6577,794.7071,794.3514,794.3613,1001.0
2023-12-08 11:30:00,804.04,804.04,804.04,804.04,100.0,794.4502,794.4502,794.4502,794.4502,100.0
2023-12-08 11:35:00,804.15,804.17,804.15,804.17,200.0,794.5589,794.5786,794.5589,794.5786,200.0
2023-12-08 11:40:00,804.17,804.17,803.27,803.27,514.0,794.5786,794.5786,793.6894,793.6894,514.0
2023-12-08 11:45:00,803.54,803.6,803.54,803.6,400.0,793.9561,794.0154,793.9561,794.0154,400.0
2023-12-08 11:50:00,804.11,804.53,804.11,804.41,450.0,794.5193,794.9343,794.5193,794.8158,450.0
2023-12-08 11:55:00,804.93,805.0,804.93,805.0,300.0,795.3296,795.3987,795.3296,795.3987,300.0
2023-12-08 12:00:00,805.16,805.16,805.09,805.09,350.0,795.5568,795.5568,795.4877,795.4877,350.0
2023-12-08 12:05:00,804.68,804.74,804.04,804.73,1008.0,795.0826,795.1418,794.4502,795.132,1008.0
2023-12-08 12:10:00,804.71,804.71,804.7,804.71,100.0,795.1122,795.1122,795.1023,795.1122,100.0
2023-12-08 12:15:00,804.02,804.25,803.39,803.39,1594.0,794.4304,794.6577,793.8079,793.8079,1594.0
2023-12-08 12:20:00,803.39,803.39,803.39,803.39,0.0,793.8079,793.8079,793.8079,793.8079,0.0
2023-12-08 12:25:00,803.34,804.16,803.34,804.16,594.0,793.7585,794.5688,793.7585,794.5688,594.0
2023-12-08 12:30:00,804.14,804.15,804.14,804.14,200.0,794.549,794.5589,794.549,794.549,200.0
2023-12-08 12:35:00,804.14,804.14,804.14,804.14,0.0,794.549,794.549,794.549,794.549,0.0
2023-12-08 12:40:00,804.14,804.14,804.14,804.14,0.0,794.549,794.549,794.549,794.549,0.0
2023-12-08 12:45:00,804.14,804.14,804.14,804.14,0.0,794.549,794.549,794.549,794.549,0.0
2023-12-08 12:50:00,805.5,805.5,805.1,805.45,847.0,795.8928,795.8928,795.4975,795.8434,847.0
2023-12-08 12:55:00,805.45,805.45,805.04,805.39,700.0,795.8434,795.8434,795.4383,795.7841,700.0
2023-12-08 13:00:00,804.91,804.91,804.81,804.82,200.0,795.3098,795.3098,795.211,795.2209,200.0
2023-12-08 13:05:00,804.82,804.82,804.82,804.82,0.0,795.2209,795.2209,795.2209,795.2209,0.0
2023-12-08 13:10:00,803.95,804.44,803.95,804.44,550.0,794.3613,794.8454,794.3613,794.8454,550.0
2023-12-08 13:15:00,803.9,803.92,803.89,803.91,375.0,794.3119,794.3316,794.302,794.3217,375.0
2023-12-08 13:20:00,805.4,805.4,805.4,805.4,100.0,795.794,795.794,795.794,795.794,100.0
2023-12-08 13:25:00,804.66,806.0,804.66,805.78,350.0,795.0628,796.3868,795.0628,796.1694,350.0
2023-12-08 13:30:00,805.78,805.78,805.78,805.78,0.0,796.1694,796.1694,796.1694,796.1694,0.0
2023-12-08 13:35:00,805.27,805.27,805.13,805.13,300.0,795.6655,795.6655,795.5272,795.5272,300.0
2023-12-08 13:40:00,804.7,804.7,803.81,803.81,300.0,795.1023,795.1023,794.2229,794.2229,300.0
2023-12-08 13:45:00,803.73,803.73,803.73,803.73,100.0,794.1439,794.1439,794.1439,794.1439,100.0
2023-12-08 13:50:00,803.6,804.12,803.32,804.11,303.0,794.0154,794.5292,793.7388,794.5193,303.0
2023-12-08 13:55:00,803.65,804.08,803.47,804.08,340.0,794.0648,794.4897,793.887,794.4897,340.0
2023-12-08 14:00:00,804.08,804.08,804.08,804.08,0.0,794.4897,794.4897,794.4897,794.4897,0.0
2023-12-08 14:05:00,804.53,804.53,804.53,804.53,100.0,794.9343,794.9343,794.9343,794.9343,100.0
2023-12-08 14:10:00,804.72,804.72,804.71,804.72,119.0,795.1221,795.1221,795.1122,795.1221,119.0
2023-12-08 14:15:00,804.72,804.72,804.72,804.72,0.0,795.1221,795.1221,795.1221,795.1221,0.0
2023-12-08 14:20:00,804.98,804.98,804.68,804.73,414.0,795.379,795.379,795.0826,795.132,414.0
2023-12-08 14:25:00,805.18,805.18,805.17,805.18,400.0,795.5766,795.5766,795.5667,795.5766,400.0
2023-12-08 14:30:00,805.07,805.07,804.93,804.93,200.0,795.4679,795.4679,795.3296,795.3296,200.0
2023-12-08 14:35:00,804.57,804.94,804.27,804.27,400.0,794.9739,795.3395,794.6774,794.6774,400.0
2023-12-08 14:40:00,805.38,805.46,805.38,805.46,223.0,795.7742,795.8532,795.7742,795.8532,223.0
2023-12-08 14:45:00,805.46,805.46,805.46,805.46,0.0,795.8532,795.8532,795.8532,795.8532,0.0
2023-12-08 14:50:00,806.31,806.31,806.31,806.31,100.0,796.6931,796.6931,796.6931,796.6931,100.0
2023-12-08 14:55:00,806.96,806.96,806.96,806.96,100.0,797.3354,797.3354,797.3354,797.3354,100.0
2023-12-08 15:00:00,806.53,806.53,806.06,806.06,500.0,796.9105,796.9105,796.4461,796.4461,500.0
2023-12-08 15:05:00,805.65,806.4,805.34,805.34,750.0,796.041,796.782,795.7347,795.7347,750.0
2023-12-08 15:10:00,805.34,805.64,804.64,805.47,1400.0,795.7347,796.0311,795.043,795.8631,1400.0
2023-12-08 15:15:00,806.07,806.41,806.07,806.41,300.0,796.456,796.7919,796.456,796.7919,300.0
2023-12-08 15:20:00,805.88,805.9,805.85,805.85,400.0,796.2682,796.288,796.2386,796.2386,400.0
2023-12-08 15:25:00,806.46,806.59,806.45,806.59,700.0,796.8413,796.9698,796.8314,796.9698,700.0
2023-12-08 15:30:00,806.33,806.33,805.22,805.48,2120.0,796.7129,796.7129,795.6161,795.873,2120.0
2023-12-08 15:35:00,805.96,806.86,805.96,806.86,423.0,796.3473,797.2366,796.3473,797.2366,423.0
2023-12-08 15:40:00,806.71,806.85,806.6,806.85,510.0,797.0883,797.2267,796.9797,797.2267,510.0
2023-12-08 15:45:00,806.28,806.32,806.02,806.02,415.0,796.6635,796.703,796.4066,796.4066,415.0
2023-12-08 15:50:00,805.94,806.15,805.13,805.13,3655.0,796.3275,796.535,795.5272,795.5272,3655.0
2023-12-08 15:55:00,805.28,805.5,803.89,804.04,14006.0,795.6754,795.8928,794.302,794.4502,14006.0
2023-12-11 09:30:00,804.3,806.6,804.3,806.1,2217.0,794.7071,796.9797,794.7071,796.4856,2217.0
2023-12-11 09:35:00,806.6,809.48,806.6,809.48,400.0,796.9797,799.8253,796.9797,799.8253,400.0
2023-12-11 09:40:00,806.87,806.87,805.42,805.42,397.0,797.2464,797.2464,795.8137,795.8137,397.0
2023-12-11 09:45:00,805.42,805.42,805.42,805.42,0.0,795.8137,795.8137,795.8137,795.8137,0.0
2023-12-11 09:50:00,807.19,808.23,807.18,808.09,500.0,797.5626,798.5902,797.5527,798.4519,500.0
2023-12-11 09:55:00,807.16,807.46,806.11,807.26,915.0,797.533,797.8294,796.4955,797.6318,915.0
2023-12-11 10:00:00,807.32,807.34,807.31,807.34,400.0,797.6911,797.7108,797.6812,797.7108,400.0
2023-12-11 10:05:00,807.86,809.0,807.85,808.84,800.0,798.2246,799.351,798.2147,799.1929,800.0
2023-12-11 10:10:00,808.84,808.84,808.84,808.84,0.0,799.1929,799.1929,799.1929,799.1929,0.0
2023-12-11 10:15:00,809.29,810.6,809.29,810.6,427.0,799.6376,800.9319,799.6376,800.9319,427.0
2023-12-11 10:20:00,811.27,811.27,810.51,810.51,335.0,801.594,801.594,800.843,800.843,335.0
2023-12-11 10:25:00,810.51,810.51,810.51,810.51,0.0,800.843,800.843,800.843,800.843,0.0
2023-12-11 10:30:00,812.79,812.79,812.79,812.79,100.0,803.0958,803.0958,803.0958,803.0958,100.0
2023-12-11 10:35:00,813.99,814.5,813.79,813.82,1264.0,804.2815,804.7854,804.0839,804.1135,1264.0
2023-12-11 10:40:00,813.59,813.59,813.58,813.58,200.0,803.8863,803.8863,803.8764,803.8764,200.0
2023-12-11 10:45:00,814.34,814.34,814.34,814.34,100.0,804.6273,804.6273,804.6273,804.6273,100.0
2023-12-11 10:50:00,814.34,814.34,814.34,814.34,0.0,804.6273,804.6273,804.6273,804.6273,0.0
2023-12-11 10:55:00,815.32,815.32,815.32,815.32,100.0,805.5956,805.5956,805.5956,805.5956,100.0
2023-12-11 11:00:00,814.6,814.6,814.0,814.0,331.0,804.8842,804.8842,804.2914,804.2914,331.0
2023-12-11 11:05:00,814.24,814.24,814.24,814.24,100.0,804.5285,804.5285,804.5285,804.5285,100.0
2023-12-11 11:10:00,814.66,814.67,814.66,814.67,200.0,804.9435,804.9534,804.9435,804.9534,200.0
2023-12-11 11:15:00,815.22,815.23,815.22,815.23,200.0,805.4968,805.5067,805.4968,805.5067,200.0
2023-12-11 11:20:00,815.35,815.35,815.35,815.35,100.0,805.6253,805.6253,805.6253,805.6253,100.0
2023-12-11 11:25:00,815.13,816.68,814.87,816.68,1039.0,805.4079,806.9394,805.151,806.9394,1039.0
2023-12-11 11:30:00,815.22,815.29,815.22,815.29,270.0,805.4968,805.566,805.4968,805.566,270.0
2023-12-11 11:35:00,814.97,814.97,814.89,814.89,314.0,805.2498,805.2498,805.1708,805.1708,314.0
2023-12-11 11:40:00,814.89,814.89,814.89,814.89,0.0,805.1708,805.1708,805.1708,805.1708,0.0
2023-12-11 11:45:00,815.05,815.05,813.45,813.74,706.0,805.3289,805.3289,803.748,804.0345,706.0
2023-12-11 11:50:00,814.12,815.02,814.12,815.02,204.0,804.41,805.2992,804.41,805.2992,204.0
2023-12-11 11:55:00,815.02,815.02,815.02,815.02,0.0,805.2992,805.2992,805.2992,805.2992,0.0
2023-12-11 12:00:00,815.02,815.02,815.02,815.02,0.0,805.2992,805.2992,805.2992,805.2992,0.0
2023-12-11 12:05:00,814.01,814.01,814.0,814.0,598.0,804.3013,804.3013,804.2914,804.2914,598.0
2023-12-11 12:10:00,813.82,813.82,813.81,813.82,100.0,804.1135,804.1135,804.1037,804.1135,100.0
2023-12-11 12:15:00,813.62,813.62,813.62,813.62,100.0,803.9159,803.9159,803.9159,803.9159,100.0
2023-12-11 12:20:00,813.14,813.64,813.13,813.64,715.0,803.4416,803.9357,803.4318,803.9357,715.0
2023-12-11 12:25:00,813.64,813.64,813.64,813.64,100.0,803.9357,803.9357,803.9357,803.9357,100.0
2023-12-11 12:30:00,813.86,813.86,813.86,813.86,100.0,804.1531,804.1531,804.1531,804.1531,100.0
2023-12-11 12:35:00,814.14,814.14,814.14,814.14,100.0,804.4297,804.4297,804.4297,804.4297,100.0
2023-12-11 12:40:00,814.63,814.64,814.63,814.64,233.0,804.9139,804.9238,804.9139,804.9238,233.0
2023-12-11 12:45:00,814.81,814.81,814.81,814.81,100.0,805.0917,805.0917,805.0917,805.0917,100.0
2023-12-11 12:50:00,815.21,815.21,815.21,815.21,100.0,805.487,805.487,805.487,805.487,100.0
2023-12-11 12:55:00,814.51,814.51,814.07,814.07,500.0,804.7953,804.7953,804.3606,804.3606,500.0
2023-12-11 13:00:00,814.04,814.04,814.0,814.0,464.0,804.3309,804.3309,804.2914,804.2914,464.0
2023-12-11 13:05:00,814.0,814.0,813.76,813.76,432.0,804.2914,804.2914,804.0543,804.0543,432.0
2023-12-11 13:10:00,814.04,814.29,813.97,814.29,800.0,804.3309,804.5779,804.2617,804.5779,800.0
2023-12-11 13:15:00,814.29,814.29,814.29,814.29,0.0,804.5779,804.5779,804.5779,804.5779,0.0
2023-12-11 13:20:00,814.29,814.29,814.29,814.29,0.0,804.5779,804.5779,804.5779,804.5779,0.0
2023-12-11 13:25:00,814.8,814.8,814.8,814.8,100.0,805.0818,805.0818,805.0818,805.0818,100.0
2023-12-11 13:30:00,814.59,814.59,814.33,814.34,400.0,804.8744,804.8744,804.6175,804.6273,400.0
2023-12-11 13:35:00,814.0,814.0,814.0,814.0,301.0,804.2914,804.2914,804.2914,804.2914,301.0
2023-12-11 13:40:00,814.0,814.0,814.0,814.0,0.0,804.2914,804.2914,804.2914,804.2914,0.0
2023-12-11 13:45:00,813.85,814.11,813.85,814.11,300.0,804.1432,804.4001,804.1432,804.4001,300.0
2023-12-11 13:50:00,814.09,814.09,814.09,814.09,100.0,804.3803,804.3803,804.3803,804.3803,100.0
2023-12-11 13:55:00,814.14,814.14,814.06,814.06,202.0,804.4297,804.4297,804.3507,804.3507,202.0
2023-12-11 14:00:00,814.53,814.53,814.28,814.28,200.0,804.8151,804.8151,804.5681,804.5681,200.0
2023-12-11 14:05:00,814.23,814.31,814.18,814.31,325.0,804.5186,804.5977,804.4692,804.5977,325.0
2023-12-11 14:10:00,815.38,815.38,815.38,815.38,100.0,805.6549,805.6549,805.6549,805.6549,100.0
2023-12-11 14:15:00,815.95,815.95,815.95,815.95,100.0,806.2181,806.2181,806.2181,806.2181,100.0
2023-12-11 14:20:00,816.16,816.16,816.16,816.16,100.0,806.4256,806.4256,806.4256,806.4256,100.0
2023-12-11 14:25:00,816.41,817.14,816.39,817.14,999.0,806.6726,807.3939,806.6529,807.3939,999.0
2023-12-11 14:30:00,816.81,817.04,816.8,817.04,583.0,807.0679,807.2951,807.058,807.2951,583.0
2023-12-11 14:35:00,817.04,817.04,817.04,817.04,0.0,807.2951,807.2951,807.2951,807.2951,0.0
2023-12-11 14:40:00,817.59,817.59,817.59,817.59,100.0,807.8386,807.8386,807.8386,807.8386,100.0
2023-12-11 14:45:00,817.24,817.4,817.11,817.11,300.0,807.4927,807.6508,807.3643,807.3643,300.0
2023-12-11 14:50:00,817.48,817.48,817.39,817.39,300.0,807.7299,807.7299,807.641,807.641,300.0
2023-12-11 14:55:00,817.12,817.12,816.77,816.78,300.0,807.3742,807.3742,807.0284,807.0382,300.0
2023-12-11 15:00:00,816.5,816.68,816.06,816.44,888.0,806.7616,806.9394,806.3268,806.7023,888.0
2023-12-11 15:05:00,816.37,816.68,816.16,816.17,856.0,806.6331,806.9394,806.4256,806.4355,856.0
2023-12-11 15:10:00,816.14,816.15,815.88,816.15,400.0,806.4059,806.4157,806.149,806.4157,400.0
2023-12-11 15:15:00,816.24,816.36,816.24,816.36,200.0,806.5047,806.6232,806.5047,806.6232,200.0
2023-12-11 15:20:00,815.85,815.9,815.82,815.9,300.0,806.1193,806.1687,806.0897,806.1687,300.0
2023-12-11 15:25:00,815.63,815.63,815.63,815.63,100.0,805.902,805.902,805.902,805.902,100.0
2023-12-11 15:30:00,815.63,816.05,815.4,815.4,400.0,805.902,806.3169,805.6747,805.6747,400.0
2023-12-11 15:35:00,815.41,815.66,815.4,815.66,200.0,805.6846,805.9316,805.6747,805.9316,200.0
2023-12-11 15:40:00,815.61,816.06,815.26,815.26,2304.0,805.8822,806.3268,805.5364,805.5364,2304.0
2023-12-11 15:45:00,814.75,815.59,814.75,815.59,926.0,805.0324,805.8624,805.0324,805.8624,926.0
2023-12-11 15:50:00,815.29,816.88,815.28,816.88,1301.0,805.566,807.137,805.5561,807.137,1301.0
2023-12-11 15:55:00,816.88,817.96,816.88,817.39,9772.0,807.137,808.2042,807.137,807.641,9772.0
2023-12-12 09:30:00,817.2,819.3,816.85,819.3,3201.0,807.4532,809.5282,807.1074,809.5282,3201.0
2023-12-12 09:35:00,817.96,817.96,817.95,817.96,100.0,808.2042,808.2042,808.1943,808.2042,100.0
2023-12-12 09:40:00,818.0,819.63,818.0,818.5,705.0,808.2437,809.8542,808.2437,808.7377,705.0
2023-12-12 09:45:00,822.19,822.2,822.19,822.19,325.0,812.3837,812.3936,812.3837,812.3837,325.0
2023-12-12 09:50:00,820.71,820.71,820.71,820.71,100.0,810.9214,810.9214,810.9214,810.9214,100.0
2023-12-12 09:55:00,820.71,821.14,819.77,819.77,379.0,810.9214,811.3462,809.9926,809.9926,379.0
2023-12-12 10:00:00,820.82,821.02,820.82,821.01,500.0,811.03,811.2277,811.03,811.2178,500.0
2023-12-12 10:05:00,820.24,821.55,819.9,821.55,1042.0,810.457,811.7513,810.121,811.7513,1042.0
2023-12-12 10:10:00,821.88,823.6,821.32,821.32,1530.0,812.0774,813.7769,811.5241,811.5241,1530.0
2023-12-12 10:15:00,821.05,821.05,821.05,821.05,100.0,811.2573,811.2573,811.2573,811.2573,100.0
2023-12-12 10:20:00,821.05,821.05,821.05,821.05,100.0,811.2573,811.2573,811.2573,811.2573,100.0
2023-12-12 10:25:00,819.93,820.11,819.93,820.11,200.0,810.1507,810.3285,810.1507,810.3285,200.0
2023-12-12 10:30:00,820.11,820.11,820.11,820.11,0.0,810.3285,810.3285,810.3285,810.3285,0.0
2023-12-12 10:35:00,819.86,819.86,818.04,818.17,500.0,810.0815,810.0815,808.2832,808.4117,500.0
2023-12-12 10:40:00,819.63,820.38,819.63,820.38,220.0,809.8542,810.5953,809.8542,810.5953,220.0
2023-12-12 10:45:00,819.46,819.46,819.46,819.46,100.0,809.6863,809.6863,809.6863,809.6863,100.0
2023-12-12 10:50:00,819.47,819.77,819.09,819.76,778.0,809.6962,809.9926,809.3207,809.9827,778.0
2023-12-12 10:55:00,819.56,819.56,819.42,819.43,200.0,809.7851,809.7851,809.6467,809.6566,200.0
2023-12-12 11:00:00,819.98,819.98,818.77,819.52,422.0,810.2001,810.2001,809.0045,809.7456,422.0
2023-12-12 11:05:00,819.55,820.06,819.54,820.06,400.0,809.7752,810.2791,809.7653,810.2791,400.0
2023-12-12 11:10:00,819.28,819.28,819.28,819.28,100.0,809.5084,809.5084,809.5084,809.5084,100.0
2023-12-12 11:15:00,819.12,819.12,819.0,819.0,300.0,809.3503,809.3503,809.2318,809.2318,300.0
2023-12-12 11:20:00,817.94,818.32,817.94,818.32,328.0,808.1844,808.5599,808.1844,808.5599,328.0
2023-12-12 11:25:00,818.33,818.83,818.18,818.83,910.0,808.5697,809.0638,808.4215,809.0638,910.0
2023-12-12 11:30:00,818.11,818.11,818.11,818.11,100.0,808.3524,808.3524,808.3524,808.3524,100.0
2023-12-12 11:35:00,818.37,818.37,818.0,818.0,500.0,808.6093,808.6093,808.2437,808.2437,500.0
2023-12-12 11:40:00,818.13,818.48,818.01,818.48,400.0,808.3721,808.718,808.2536,808.718,400.0
2023-12-12 11:45:00,819.1,819.24,818.88,818.88,500.0,809.3306,809.4689,809.1132,809.1132,500.0
2023-12-12 11:50:00,819.38,819.38,819.08,819.08,316.0,809.6072,809.6072,809.3108,809.3108,316.0
2023-12-12 11:55:00,819.08,819.08,819.08,819.08,100.0,809.3108,809.3108,809.3108,809.3108,100.0
2023-12-12 12:00:00,818.62,818.62,818.62,818.62,200.0,808.8563,808.8563,808.8563,808.8563,200.0
2023-12-12 12:05:00,818.19,818.51,818.19,818.5,530.0,808.4314,808.7476,808.4314,808.7377,530.0
2023-12-12 12:10:00,818.9,819.11,818.9,819.11,410.0,809.1329,809.3404,809.1329,809.3404,410.0
2023-12-12 12:15:00,820.3,821.0,820.12,821.0,300.0,810.5163,811.2079,810.3384,811.2079,300.0
2023-12-12 12:20:00,821.0,821.0,821.0,821.0,0.0,811.2079,811.2079,811.2079,811.2079,0.0
2023-12-12 12:25:00,821.63,821.63,821.63,821.63,100.0,811.8304,811.8304,811.8304,811.8304,100.0
2023-12-12 12:30:00,822.45,822.45,821.73,821.73,700.0,812.6406,812.6406,811.9292,811.9292,700.0
2023-12-12 12:35:00,822.02,822.02,821.69,822.01,400.0,812.2157,812.2157,811.8897,812.2059,400.0
2023-12-12 12:40:00,822.28,822.28,821.45,821.45,560.0,812.4726,812.4726,811.6525,811.6525,560.0
2023-12-12 12:45:00,821.42,821.42,820.26,821.06,400.0,811.6229,811.6229,810.4767,811.2672,400.0
2023-12-12 12:50:00,818.99,818.99,818.99,818.99,100.0,809.2219,809.2219,809.2219,809.2219,100.0
2023-12-12 12:55:00,819.22,819.44,819.22,819.44,400.0,809.4491,809.6665,809.4491,809.6665,400.0
2023-12-12 13:00:00,819.21,819.87,819.21,819.87,337.0,809.4393,810.0914,809.4393,810.0914,337.0
2023-12-12 13:05:00,820.07,820.07,820.07,820.07,100.0,810.289,810.289,810.289,810.289,100.0
2023-12-12 13:10:00,819.88,819.88,819.88,819.88,100.0,810.1013,810.1013,810.1013,810.1013,100.0
2023-12-12 13:15:00,819.31,819.31,819.07,819.07,210.0,809.5381,809.5381,809.3009,809.3009,210.0
2023-12-12 13:20:00,819.18,819.18,819.18,819.18,100.0,809.4096,809.4096,809.4096,809.4096,100.0
2023-12-12 13:25:00,820.15,820.76,820.15,820.76,871.0,810.368,810.9708,810.368,810.9708,871.0
2023-12-12 13:30:00,821.69,821.69,821.49,821.49,200.0,811.8897,811.8897,811.6921,811.6921,200.0
2023-12-12 13:35:00,821.49,821.49,821.49,821.49,0.0,811.6921,811.6921,811.6921,811.6921,0.0
2023-12-12 13:40:00,821.5,821.51,821.5,821.5,100.0,811.7019,811.7118,811.7019,811.7019,100.0
2023-12-12 13:45:00,822.29,822.29,822.29,822.29,100.0,812.4825,812.4825,812.4825,812.4825,100.0
2023-12-12 13:50:00,821.62,821.64,821.62,821.62,300.0,811.8205,811.8403,811.8205,811.8205,300.0
2023-12-12 13:55:00,821.62,821.62,821.62,821.62,100.0,811.8205,811.8205,811.8205,811.8205,100.0
2023-12-12 14:00:00,821.13,821.13,821.13,821.13,100.0,811.3364,811.3364,811.3364,811.3364,100.0
2023-12-12 14:05:00,821.13,821.13,821.13,821.13,0.0,811.3364,811.3364,811.3364,811.3364,0.0
2023-12-12 14:10:00,821.19,821.19,821.19,821.19,100.0,811.3956,811.3956,811.3956,811.3956,100.0
2023-12-12 14:15:00,821.19,821.19,821.19,821.19,0.0,811.3956,811.3956,811.3956,811.3956,0.0
2023-12-12 14:20:00,821.2,821.23,821.2,821.23,200.0,811.4055,811.4352,811.4055,811.4352,200.0
2023-12-12 14:25:00,821.17,821.17,821.17,821.17,100.0,811.3759,811.3759,811.3759,811.3759,100.0
2023-12-12 14:30:00,821.09,821.8,821.08,821.8,687.0,811.2968,811.9984,811.2869,811.9984,687.0
2023-12-12 14:35:00,821.8,821.8,821.8,821.8,0.0,811.9984,811.9984,811.9984,811.9984,0.0
2023-12-12 14:40:00,821.8,821.8,821.8,821.8,0.0,811.9984,811.9984,811.9984,811.9984,0.0
2023-12-12 14:45:00,822.28,822.28,822.28,822.28,123.0,812.4726,812.4726,812.4726,812.4726,123.0
2023-12-12 14:50:00,822.96,823.2,822.81,823.15,801.0,813.1445,813.3817,812.9963,813.3323,801.0
2023-12-12 14:55:00,823.29,823.93,823.29,823.91,500.0,813.4706,814.103,813.4706,814.0832,500.0
2023-12-12 15:00:00,823.91,823.91,823.61,823.61,299.0,814.0832,814.0832,813.7868,813.7868,299.0
2023-12-12 15:05:00,823.74,824.64,823.74,824.63,406.0,813.9152,814.8045,813.9152,814.7946,406.0
2023-12-12 15:10:00,823.81,823.85,823.47,823.47,528.0,813.9844,814.0239,813.6484,813.6484,528.0
2023-12-12 15:15:00,824.17,824.17,823.73,823.74,464.0,814.3401,814.3401,813.9053,813.9152,464.0
2023-12-12 15:20:00,823.74,823.74,823.73,823.74,497.0,813.9152,813.9152,813.9053,813.9152,497.0
2023-12-12 15:25:00,823.99,823.99,823.99,823.99,239.0,814.1622,814.1622,814.1622,814.1622,239.0
2023-12-12 15:30:00,823.9,823.9,822.7,822.7,608.0,814.0733,814.0733,812.8876,812.8876,608.0
2023-12-12 15:35:00,822.14,822.14,821.36,821.36,400.0,812.3343,812.3343,811.5636,811.5636,400.0
2023-12-12 15:40:00,821.1,821.79,821.1,821.79,700.0,811.3067,811.9885,811.3067,811.9885,700.0
2023-12-12 15:45:00,821.13,821.13,820.02,820.03,400.0,811.3364,811.3364,810.2396,810.2495,400.0
2023-12-12 15:50:00,820.88,820.92,819.95,820.15,1293.0,811.0893,811.1289,810.1704,810.368,1293.0
2023-12-12 15:55:00,819.98,821.46,819.98,821.46,4775.0,810.2001,811.6624,810.2001,811.6624,4775.0
2023-12-13 09:30:00,821.17,821.17,820.54,820.54,2148.0,811.3759,811.3759,810.7534,810.7534,2148.0
2023-12-13 09:35:00,820.54,820.54,820.54,820.54,0.0,810.7534,810.7534,810.7534,810.7534,0.0
2023-12-13 09:40:00,820.54,820.54,820.54,820.54,0.0,810.7534,810.7534,810.7534,810.7534,0.0
2023-12-13 09:45:00,819.5,819.5,818.1,818.1,361.0,809.7258,809.7258,808.3425,808.3425,361.0
2023-12-13 09:50:00,818.65,818.65,818.65,818.65,100.0,808.8859,808.8859,808.8859,808.8859,100.0
2023-12-13 09:55:00,818.65,818.65,818.65,818.65,0.0,808.8859,808.8859,808.8859,808.8859,0.0
2023-12-13 10:00:00,818.04,818.04,816.66,816.66,1235.0,808.2832,808.2832,806.9197,806.9197,1235.0
2023-12-13 10:05:00,817.41,818.11,817.41,817.9,1958.0,807.6607,808.3524,807.6607,808.1449,1958.0
2023-12-13 10:10:00,817.84,817.84,817.73,817.73,200.0,808.0856,808.0856,807.9769,807.9769,200.0
2023-12-13 10:15:00,816.99,816.99,816.7,816.7,506.0,807.2457,807.2457,806.9592,806.9592,506.0
2023-12-13 10:20:00,816.0,816.11,816.0,816.11,299.0,806.2675,806.3762,806.2675,806.3762,299.0
2023-12-13 10:25:00,815.23,815.79,815.23,815.79,900.0,805.5067,806.06,805.5067,806.06,900.0
2023-12-13 10:30:00,815.64,815.64,815.64,815.64,100.0,805.9118,805.9118,805.9118,805.9118,100.0
2023-12-13 10:35:00,815.86,815.86,815.86,815.86,100.0,806.1292,806.1292,806.1292,806.1292,100.0
2023-12-13 10:40:00,816.16,816.16,815.03,815.04,300.0,806.4256,806.4256,805.3091,805.319,300.0
2023-12-13 10:45:00,815.04,815.04,815.04,815.04,0.0,805.319,805.319,805.319,805.319,0.0
2023-12-13 10:50:00,815.93,816.03,815.93,816.03,400.0,806.1984,806.2972,806.1984,806.2972,400.0
2023-12-13 10:55:00,816.11,816.37,816.11,816.37,300.0,806.3762,806.6331,806.3762,806.6331,300.0
2023-12-13 11:00:00,817.26,817.35,817.16,817.16,400.0,807.5125,807.6014,807.4137,807.4137,400.0
2023-12-13 11:05:00,817.16,817.16,817.16,817.16,0.0,807.4137,807.4137,807.4137,807.4137,0.0
2023-12-13 11:10:00,817.16,817.16,817.16,817.16,0.0,807.4137,807.4137,807.4137,807.4137,0.0
2023-12-13 11:15:00,815.0,815.01,815.0,815.01,200.0,805.2795,805.2893,805.2795,805.2893,200.0
2023-12-13 11:20:00,815.01,815.01,815.01,815.01,0.0,805.2893,805.2893,805.2893,805.2893,0.0
2023-12-13 11:25:00,814.98,814.98,814.98,814.98,100.0,805.2597,805.2597,805.2597,805.2597,100.0
2023-12-13 11:30:00,814.37,815.33,814.37,814.92,710.0,804.657,805.6055,804.657,805.2004,710.0
2023-12-13 11:35:00,815.28,815.28,814.0,814.0,1101.0,805.5561,805.5561,804.2914,804.2914,1101.0
2023-12-13 11:40:00,813.55,813.55,812.99,812.99,501.0,803.8468,803.8468,803.2934,803.2934,501.0
2023-12-13 11:45:00,812.99,812.99,812.99,812.99,0.0,803.2934,803.2934,803.2934,803.2934,0.0
2023-12-13 11:50:00,813.16,813.17,813.16,813.17,450.0,803.4614,803.4713,803.4614,803.4713,450.0
2023-12-13 11:55:00,813.17,813.17,813.17,813.17,0.0,803.4713,803.4713,803.4713,803.4713,0.0
2023-12-13 12:00:00,812.99,812.99,812.5,812.5,300.0,803.2934,803.2934,802.8093,802.8093,300.0
2023-12-13 12:05:00,812.34,812.34,811.87,811.87,720.0,802.6512,802.6512,802.1868,802.1868,720.0
2023-12-13 12:10:00,812.29,812.29,812.29,812.29,100.0,802.6018,802.6018,802.6018,802.6018,100.0
2023-12-13 12:15:00,812.47,813.05,812.45,812.46,600.0,802.7796,803.3527,802.7599,802.7698,600.0
2023-12-13 12:20:00,812.45,812.45,812.45,812.45,147.0,802.7599,802.7599,802.7599,802.7599,147.0
2023-12-13 12:25:00,812.45,812.45,812.45,812.45,0.0,802.7599,802.7599,802.7599,802.7599,0.0
2023-12-13 12:30:00,813.02,813.59,812.9,812.9,600.0,803.3231,803.8863,803.2045,803.2045,600.0
2023-12-13 12:35:00,813.0,813.0,812.99,813.0,100.0,803.3033,803.3033,803.2934,803.3033,100.0
2023-12-13 12:40:00,813.06,813.62,813.05,813.06,963.0,803.3626,803.9159,803.3527,803.3626,963.0
2023-12-13 12:45:00,813.41,813.54,813.41,813.54,400.0,803.7084,803.8369,803.7084,803.8369,400.0
2023-12-13 12:50:00,813.52,813.68,813.52,813.58,700.0,803.8171,803.9752,803.8171,803.8764,700.0
2023-12-13 12:55:00,813.58,813.58,813.58,813.58,0.0,803.8764,803.8764,803.8764,803.8764,0.0
2023-12-13 13:00:00,813.58,813.58,813.58,813.58,0.0,803.8764,803.8764,803.8764,803.8764,0.0
2023-12-13 13:05:00,814.2,814.21,814.11,814.12,454.0,804.489,804.4989,804.4001,804.41,454.0
2023-12-13 13:10:00,813.5,813.63,813.5,813.63,373.0,803.7974,803.9258,803.7974,803.9258,373.0
2023-12-13 13:15:00,813.63,813.63,813.63,813.63,0.0,803.9258,803.9258,803.9258,803.9258,0.0
2023-12-13 13:20:00,813.88,814.94,813.88,814.22,2200.0,804.1728,805.2202,804.1728,804.5088,2200.0
2023-12-13 13:25:00,814.22,814.22,814.22,814.22,0.0,804.5088,804.5088,804.5088,804.5088,0.0
2023-12-13 13:30:00,814.22,814.22,814.22,814.22,0.0,804.5088,804.5088,804.5088,804.5088,0.0
2023-12-13 13:35:00,813.83,813.83,813.47,813.47,300.0,804.1234,804.1234,803.7677,803.7677,300.0
2023-12-13 13:40:00,813.47,813.47,813.47,813.47,0.0,803.7677,803.7677,803.7677,803.7677,0.0
2023-12-13 13:45:00,813.47,813.47,813.47,813.47,0.0,803.7677,803.7677,803.7677,803.7677,0.0
2023-12-13 13:50:00,813.25,814.73,813.25,814.68,1180.0,803.5503,805.0127,803.5503,804.9633,1180.0
2023-12-13 13:55:00,814.76,814.76,814.76,814.76,214.0,805.0423,805.0423,805.0423,805.0423,214.0
2023-12-13 14:00:00,814.76,814.76,814.76,814.76,0.0,805.0423,805.0423,805.0423,805.0423,0.0
2023-12-13 14:05:00,814.76,814.76,814.76,814.76,0.0,805.0423,805.0423,805.0423,805.0423,0.0
2023-12-13 14:10:00,819.11,819.75,819.0,819.0,1495.0,809.3404,809.9728,809.2318,809.2318,1495.0
2023-12-13 14:15:00,819.42,819.5,819.42,819.5,1001.0,809.6467,809.7258,809.6467,809.7258,1001.0
2023-12-13 14:20:00,819.5,820.2,819.5,820.2,335.0,809.7258,810.4174,809.7258,810.4174,335.0
2023-12-13 14:25:00,820.2,820.2,820.2,820.2,0.0,810.4174,810.4174,810.4174,810.4174,0.0
2023-12-13 14:30:00,820.65,820.65,820.65,820.65,100.0,810.8621,810.8621,810.8621,810.8621,100.0
2023-12-13 14:35:00,821.23,821.23,821.23,821.23,115.0,811.4352,811.4352,811.4352,811.4352,115.0
2023-12-13 14:40:00,822.12,823.24,822.12,822.57,2090.0,812.3145,813.4212,812.3145,812.7592,2090.0
2023-12-13 14:45:00,823.69,824.24,822.12,822.12,6000.0,813.8658,814.4093,812.3145,812.3145,6000.0
2023-12-13 14:50:00,824.36,824.86,823.12,824.86,902.0,814.5278,815.0219,813.3026,815.0219,902.0
2023-12-13 14:55:00,822.74,823.49,822.74,823.32,537.0,812.9271,813.6682,812.9271,813.5002,537.0
2023-12-13 15:00:00,823.03,824.98,823.02,824.98,500.0,813.2137,815.1404,813.2038,815.1404,500.0
2023-12-13 15:05:00,824.48,824.51,822.64,822.67,1000.0,814.6464,814.676,812.8283,812.858,1000.0
2023-12-13 15:10:00,822.0,822.0,820.8,821.25,724.0,812.196,812.196,811.0103,811.4549,724.0
2023-12-13 15:15:00,820.46,820.61,819.56,819.56,1000.0,810.6743,810.8226,809.7851,809.7851,1000.0
2023-12-13 15:20:00,819.18,819.74,818.77,818.77,1502.0,809.4096,809.9629,809.0045,809.0045,1502.0
2023-12-13 15:25:00,817.81,817.96,817.07,817.53,911.0,808.0559,808.2042,807.3248,807.7793,911.0
2023-12-13 15:30:00,816.9,816.9,816.12,816.54,2505.0,807.1568,807.1568,806.3861,806.8011,2505.0
2023-12-13 15:35:00,816.96,818.56,816.91,817.89,1805.0,807.2161,808.797,807.1667,808.135,1805.0
2023-12-13 15:40:00,818.65,819.32,818.65,819.1,3016.0,808.8859,809.5479,808.8859,809.3306,3016.0
2023-12-13 15:45:00,819.12,819.17,818.36,818.45,2972.0,809.3503,809.3997,808.5994,808.6883,2972.0
2023-12-13 15:50:00,818.96,818.96,817.5,817.5,3667.0,809.1922,809.1922,807.7496,807.7496,3667.0
2023-12-13 15:55:00,817.92,819.69,817.86,818.8,16858.0,808.1646,809.9135,808.1054,809.0341,16858.0
2023-12-14 09:30:00,821.29,821.99,820.77,820.78,2954.0,811.4944,812.1861,810.9806,810.9905,2954.0
2023-12-14 09:35:00,818.56,823.18,818.56,818.56,729.0,808.797,813.3619,808.797,808.797,729.0
2023-12-14 09:40:00,816.82,818.99,816.4,817.9,1901.0,807.0778,809.2219,806.6628,808.1449,1901.0
2023-12-14 09:45:00,818.1,818.9,815.35,815.35,2368.0,808.3425,809.1329,805.6253,805.6253,2368.0
2023-12-14 09:50:00,816.5,816.51,816.18,816.5,1000.0,806.7616,806.7715,806.4454,806.7616,1000.0
2023-12-14 09:55:00,815.44,817.28,815.43,816.38,2511.0,805.7142,807.5323,805.7043,806.643,2511.0
2023-12-14 10:00:00,816.96,817.45,816.51,817.08,2718.0,807.2161,807.7002,806.7715,807.3347,2718.0
2023-12-14 10:05:00,817.11,817.3,816.55,816.91,1257.0,807.3643,807.552,806.811,807.1667,1257.0
2023-12-14 10:10:00,816.5,816.57,814.99,814.99,531.0,806.7616,806.8307,805.2696,805.2696,531.0
2023-12-14 10:15:00,814.39,814.75,813.42,813.99,5908.0,804.6767,805.0324,803.7183,804.2815,5908.0
2023-12-14 10:20:00,814.48,814.48,814.48,814.48,100.0,804.7657,804.7657,804.7657,804.7657,100.0
2023-12-14 10:25:00,815.34,815.39,814.46,814.49,1688.0,805.6154,805.6648,804.7459,804.7755,1688.0
2023-12-14 10:30:00,815.36,816.8,815.36,816.8,624.0,805.6352,807.058,805.6352,807.058,624.0
2023-12-14 10:35:00,816.48,816.84,816.48,816.84,316.0,806.7418,807.0975,806.7418,807.0975,316.0
2023-12-14 10:40:00,816.84,817.7,816.83,817.7,300.0,807.0975,807.9473,807.0876,807.9473,300.0
2023-12-14 10:45:00,817.64,817.83,817.64,817.83,200.0,807.888,808.0757,807.888,808.0757,200.0
2023-12-14 10:50:00,817.72,817.72,817.05,817.05,201.0,807.967,807.967,807.305,807.305,201.0
2023-12-14 10:55:00,817.08,817.08,817.08,817.08,100.0,807.3347,807.3347,807.3347,807.3347,100.0
2023-12-14 11:00:00,816.83,817.02,816.13,816.13,621.0,807.0876,807.2754,806.396,806.396,621.0
2023-12-14 11:05:00,815.69,816.46,815.33,815.69,2119.0,805.9612,806.7221,805.6055,805.9612,2119.0
2023-12-14 11:10:00,816.36,817.68,815.94,817.02,2110.0,806.6232,807.9275,806.2083,807.2754,2110.0
2023-12-14 11:15:00,816.16,816.16,816.13,816.13,200.0,806.4256,806.4256,806.396,806.396,200.0
2023-12-14 11:20:00,816.1,816.1,814.96,815.77,1466.0,806.3663,806.3663,805.2399,806.0403,1466.0
2023-12-14 11:25:00,815.82,817.5,815.51,817.28,729.0,806.0897,807.7496,805.7834,807.5323,729.0
2023-12-14 11:30:00,818.29,819.43,818.29,819.42,900.0,808.5302,809.6566,808.5302,809.6467,900.0
2023-12-14 11:35:00,819.42,819.42,819.42,819.42,0.0,809.6467,809.6467,809.6467,809.6467,0.0
2023-12-14 11:40:00,819.98,820.17,819.81,820.16,1040.0,810.2001,810.3878,810.0321,810.3779,1040.0
2023-12-14 11:45:00,820.75,821.59,820.75,821.59,301.0,810.9609,811.7909,810.9609,811.7909,301.0
2023-12-14 11:50:00,821.46,822.24,821.46,821.63,497.0,811.6624,812.4331,811.6624,811.8304,497.0
2023-12-14 11:55:00,821.53,822.21,821.52,822.21,376.0,811.7316,812.4035,811.7217,812.4035,376.0
2023-12-14 12:00:00,821.62,822.43,821.62,822.43,400.0,811.8205,812.6208,811.8205,812.6208,400.0
2023-12-14 12:05:00,822.36,823.28,822.36,823.28,2200.0,812.5517,813.4607,812.5517,813.4607,2200.0
2023-12-14 12:10:00,823.25,823.96,823.24,823.96,2502.0,813.4311,814.1326,813.4212,814.1326,2502.0
2023-12-14 12:15:00,824.02,824.02,823.67,823.67,401.0,814.1919,814.1919,813.8461,813.8461,401.0
2023-12-14 12:20:00,823.06,823.06,823.06,823.06,100.0,813.2433,813.2433,813.2433,813.2433,100.0
2023-12-14 12:25:00,823.06,823.06,823.06,823.06,0.0,813.2433,813.2433,813.2433,813.2433,0.0
2023-12-14 12:30:00,823.24,824.06,823.04,823.04,500.0,813.4212,814.2314,813.2236,813.2236,500.0
2023-12-14 12:35:00,823.03,823.03,823.03,823.03,100.0,813.2137,813.2137,813.2137,813.2137,100.0
2023-12-14 12:40:00,823.83,824.37,823.62,824.14,600.0,814.0041,814.5377,813.7967,814.3105,600.0
2023-12-14 12:45:00,824.92,826.01,824.92,825.51,748.0,815.0811,816.1581,815.0811,815.6641,748.0
2023-12-14 12:50:00,826.93,826.93,826.93,826.93,100.0,817.0672,817.0672,817.0672,817.0672,100.0
2023-12-14 12:55:00,826.18,826.18,824.73,825.32,900.0,816.3261,816.3261,814.8934,815.4764,900.0
2023-12-14 13:00:00,824.67,824.67,824.67,824.67,100.0,814.8341,814.8341,814.8341,814.8341,100.0
2023-12-14 13:05:00,823.52,824.26,823.52,824.03,308.0,813.6978,814.429,813.6978,814.2018,308.0
2023-12-14 13:10:00,824.87,824.91,824.3,824.31,400.0,815.0317,815.0713,814.4685,814.4784,400.0
2023-12-14 13:15:00,824.31,824.31,824.31,824.31,0.0,814.4784,814.4784,814.4784,814.4784,0.0
2023-12-14 13:20:00,824.31,824.31,824.31,824.31,0.0,814.4784,814.4784,814.4784,814.4784,0.0
2023-12-14 13:25:00,824.31,824.31,824.31,824.31,0.0,814.4784,814.4784,814.4784,814.4784,0.0
2023-12-14 13:30:00,824.08,824.58,824.08,824.57,500.0,814.2512,814.7452,814.2512,814.7353,500.0
2023-12-14 13:35:00,824.57,824.83,824.57,824.71,480.0,814.7353,814.9922,814.7353,814.8737,480.0
2023-12-14 13:40:00,825.11,825.12,824.94,824.94,301.0,815.2689,815.2788,815.1009,815.1009,301.0
2023-12-14 13:45:00,824.9,825.65,824.89,825.65,850.0,815.0614,815.8024,815.0515,815.8024,850.0
2023-12-14 13:50:00,825.15,825.15,823.61,823.61,800.0,815.3084,815.3084,813.7868,813.7868,800.0
2023-12-14 13:55:00,824.87,825.0,824.87,824.98,517.0,815.0317,815.1602,815.0317,815.1404,517.0
2023-12-14 14:00:00,825.62,826.06,825.62,826.06,200.0,815.7728,816.2076,815.7728,816.2076,200.0
2023-12-14 14:05:00,826.06,826.06,826.06,826.06,0.0,816.2076,816.2076,816.2076,816.2076,0.0
2023-12-14 14:10:00,828.97,828.97,828.95,828.96,300.0,819.0828,819.0828,819.0631,819.073,300.0
2023-12-14 14:15:00,828.97,829.01,828.97,829.01,325.0,819.0828,819.1224,819.0828,819.1224,325.0
2023-12-14 14:20:00,828.24,828.24,828.24,828.24,200.0,818.3616,818.3616,818.3616,818.3616,200.0
2023-12-14 14:25:00,829.12,829.12,829.12,829.12,130.0,819.2311,819.2311,819.2311,819.2311,130.0
2023-12-14 14:30:00,829.0,829.0,829.0,829.0,100.0,819.1125,819.1125,819.1125,819.1125,100.0
2023-12-14 14:35:00,829.0,829.0,829.0,829.0,100.0,819.1125,819.1125,819.1125,819.1125,100.0
2023-12-14 14:40:00,828.83,828.83,828.66,828.67,200.0,818.9445,818.9445,818.7765,818.7864,200.0
2023-12-14 14:45:00,828.81,830.49,828.81,829.93,1282.0,818.9248,820.5847,818.9248,820.0314,1282.0
2023-12-14 14:50:00,830.72,830.85,830.19,830.78,8122.0,820.812,820.9404,820.2883,820.8713,8122.0
2023-12-14 14:55:00,830.83,830.84,830.34,830.34,700.0,820.9207,820.9305,820.4365,820.4365,700.0
2023-12-14 15:00:00,830.32,830.32,829.62,829.63,4822.0,820.4167,820.4167,819.7251,819.735,4822.0
2023-12-14 15:05:00,829.59,830.52,829.59,830.52,540.0,819.6954,820.6144,819.6954,820.6144,540.0
2023-12-14 15:10:00,830.13,830.13,828.99,829.19,1452.0,820.229,820.229,819.1026,819.3002,1452.0
2023-12-14 15:15:00,829.53,829.6,829.53,829.6,258.0,819.6362,819.7053,819.6362,819.7053,258.0
2023-12-14 15:20:00,829.03,829.47,829.0,829.47,829.0,819.1421,819.5769,819.1125,819.5769,829.0
2023-12-14 15:25:00,829.51,829.51,828.82,829.33,519.0,819.6164,819.6164,818.9346,819.4385,519.0
2023-12-14 15:30:00,829.48,829.48,828.37,828.74,1104.0,819.5868,819.5868,818.49,818.8556,1104.0
2023-12-14 15:35:00,828.56,828.56,827.56,827.56,306.0,818.6777,818.6777,817.6897,817.6897,306.0
2023-12-14 15:40:00,827.61,828.0,826.94,827.06,1654.0,817.7391,818.1244,817.0771,817.1956,1654.0
2023-12-14 15:45:00,827.06,827.2,826.98,827.0,604.0,817.1956,817.334,817.1166,817.1363,604.0
2023-12-14 15:50:00,827.27,827.27,826.51,826.51,1676.0,817.4031,817.4031,816.6522,816.6522,1676.0
2023-12-14 15:55:00,827.01,829.62,826.73,828.17,14441.0,817.1462,819.7251,816.8696,818.2924,14441.0
2023-12-15 09:30:00,820.7,820.7,817.63,817.66,46867.0,810.9115,810.9115,807.8781,807.9077,46867.0
2023-12-15 09:35:00,821.72,821.78,819.77,820.9,1101.0,811.9193,811.9786,809.9926,811.1091,1101.0
2023-12-15 09:40:00,821.01,823.52,821.01,823.18,500.0,811.2178,813.6978,811.2178,813.3619,500.0
2023-12-15 09:45:00,822.96,822.96,822.75,822.75,371.0,813.1445,813.1445,812.937,812.937,371.0
2023-12-15 09:50:00,820.02,821.83,820.02,820.56,300.0,810.2396,812.028,810.2396,810.7732,300.0
2023-12-15 09:55:00,821.97,821.97,820.59,820.59,768.0,812.1663,812.1663,810.8028,810.8028,768.0
2023-12-15 10:00:00,823.13,825.02,823.13,824.5,1120.0,813.3125,815.18,813.3125,814.6662,1120.0
2023-12-15 10:05:00,824.5,824.5,824.5,824.5,0.0,814.6662,814.6662,814.6662,814.6662,0.0
2023-12-15 10:10:00,826.0,826.0,825.0,825.0,529.0,816.1483,816.1483,815.1602,815.1602,529.0
2023-12-15 10:15:00,824.32,826.17,824.32,825.96,518.0,814.4883,816.3162,814.4883,816.1087,518.0
2023-12-15 10:20:00,824.58,824.58,824.58,824.58,100.0,814.7452,814.7452,814.7452,814.7452,100.0
2023-12-15 10:25:00,824.3,824.3,824.3,824.3,200.0,814.4685,814.4685,814.4685,814.4685,200.0
2023-12-15 10:30:00,824.3,824.3,824.3,824.3,0.0,814.4685,814.4685,814.4685,814.4685,0.0
2023-12-15 10:35:00,824.3,824.3,824.3,824.3,0.0,814.4685,814.4685,814.4685,814.4685,0.0
2023-12-15 10:40:00,823.8,824.55,823.61,824.49,1187.0,813.9745,814.7156,813.7868,814.6563,1187.0
2023-12-15 10:45:00,823.81,823.81,823.8,823.8,300.0,813.9844,813.9844,813.9745,813.9745,300.0
2023-12-15 10:50:00,823.65,825.59,823.64,825.22,648.0,813.8263,815.7432,813.8164,815.3776,648.0
2023-12-15 10:55:00,825.3,825.71,825.25,825.25,613.0,815.4566,815.8617,815.4072,815.4072,613.0
2023-12-15 11:00:00,826.07,826.07,824.78,825.0,1195.0,816.2174,816.2174,814.9428,815.1602,1195.0
2023-12-15 11:05:00,824.48,824.48,823.79,823.79,506.0,814.6464,814.6464,813.9646,813.9646,506.0
2023-12-15 11:10:00,823.28,823.75,822.54,822.54,500.0,813.4607,813.9251,812.7295,812.7295,500.0
2023-12-15 11:15:00,822.54,822.54,822.54,822.54,0.0,812.7295,812.7295,812.7295,812.7295,0.0
2023-12-15 11:20:00,822.0,822.0,821.2,821.21,600.0,812.196,812.196,811.4055,811.4154,600.0
2023-12-15 11:25:00,821.36,822.17,821.36,821.96,401.0,811.5636,812.3639,811.5636,812.1565,401.0
2023-12-15 11:30:00,821.69,822.39,821.44,822.39,309.0,811.8897,812.5813,811.6427,812.5813,309.0
2023-12-15 11:35:00,822.24,822.24,821.72,821.72,200.0,812.4331,812.4331,811.9193,811.9193,200.0
2023-12-15 11:40:00,821.16,821.16,821.15,821.16,140.0,811.366,811.366,811.3561,811.366,140.0
2023-12-15 11:45:00,821.14,821.32,820.63,820.89,800.0,811.3462,811.5241,810.8423,811.0992,800.0
2023-12-15 11:50:00,821.24,821.77,820.76,821.77,500.0,811.445,811.9687,810.9708,811.9687,500.0
2023-12-15 11:55:00,821.16,821.16,820.82,820.82,812.0,811.366,811.366,811.03,811.03,812.0
2023-12-15 12:00:00,821.35,821.44,821.34,821.43,300.0,811.5537,811.6427,811.5438,811.6328,300.0
2023-12-15 12:05:00,821.01,821.01,821.01,821.01,400.0,811.2178,811.2178,811.2178,811.2178,400.0
2023-12-15 12:10:00,822.11,823.67,822.11,823.67,721.0,812.3047,813.8461,812.3047,813.8461,721.0
2023-12-15 12:15:00,824.05,824.05,823.39,823.97,1469.0,814.2215,814.2215,813.5694,814.1425,1469.0
2023-12-15 12:20:00,823.25,823.37,823.25,823.37,400.0,813.4311,813.5496,813.4311,813.5496,400.0
2023-12-15 12:25:00,823.76,824.16,823.76,824.14,876.0,813.935,814.3302,813.935,814.3105,876.0
2023-12-15 12:30:00,825.17,825.81,824.39,825.81,1305.0,815.3282,815.9605,814.5575,815.9605,1305.0
2023-12-15 12:35:00,825.2,825.61,825.01,825.61,300.0,815.3578,815.7629,815.1701,815.7629,300.0
2023-12-15 12:40:00,824.86,824.97,824.5,824.5,768.0,815.0219,815.1306,814.6662,814.6662,768.0
2023-12-15 12:45:00,824.5,825.32,824.25,825.32,600.0,814.6662,815.4764,814.4191,815.4764,600.0
2023-12-15 12:50:00,825.63,825.63,824.96,825.07,400.0,815.7827,815.7827,815.1207,815.2294,400.0
2023-12-15 12:55:00,824.9,824.95,824.89,824.95,200.0,815.0614,815.1108,815.0515,815.1108,200.0
2023-12-15 13:00:00,824.6,824.6,824.3,824.3,400.0,814.765,814.765,814.4685,814.4685,400.0
2023-12-15 13:05:00,824.33,824.82,823.99,824.69,750.0,814.4982,814.9823,814.1622,814.8539,750.0
2023-12-15 13:10:00,824.79,824.8,824.79,824.79,100.0,814.9527,814.9626,814.9527,814.9527,100.0
2023-12-15 13:15:00,824.63,825.35,824.14,824.14,600.0,814.7946,815.506,814.3105,814.3105,600.0
2023-12-15 13:20:00,824.38,824.88,824.14,824.78,700.0,814.5476,815.0416,814.3105,814.9428,700.0
2023-12-15 13:25:00,824.14,824.44,824.14,824.43,518.0,814.3105,814.6069,814.3105,814.597,518.0
2023-12-15 13:30:00,824.02,824.02,823.8,823.88,504.0,814.1919,814.1919,813.9745,814.0536,504.0
2023-12-15 13:35:00,823.39,823.39,822.71,822.71,425.0,813.5694,813.5694,812.8975,812.8975,425.0
2023-12-15 13:40:00,820.99,820.99,820.79,820.79,505.0,811.198,811.198,811.0004,811.0004,505.0
2023-12-15 13:45:00,819.72,820.68,819.72,820.29,500.0,809.9432,810.8917,809.9432,810.5064,500.0
2023-12-15 13:50:00,820.72,821.24,820.72,821.21,700.0,810.9312,811.445,810.9312,811.4154,700.0
2023-12-15 13:55:00,821.19,821.19,820.61,820.62,200.0,811.3956,811.3956,810.8226,810.8324,200.0
2023-12-15 14:00:00,820.85,821.3,820.85,821.3,200.0,811.0597,811.5043,811.0597,811.5043,200.0
2023-12-15 14:05:00,821.3,821.58,820.59,821.31,721.0,811.5043,811.781,810.8028,811.5142,721.0
2023-12-15 14:10:00,821.25,821.25,820.77,820.77,200.0,811.4549,811.4549,810.9806,810.9806,200.0
2023-12-15 14:15:00,821.31,821.31,821.3,821.31,100.0,811.5142,811.5142,811.5043,811.5142,100.0
2023-12-15 14:20:00,820.58,821.0,820.58,821.0,300.0,810.7929,811.2079,810.7929,811.2079,300.0
2023-12-15 14:25:00,820.0,820.2,819.28,819.59,694.0,810.2198,810.4174,809.5084,809.8147,694.0
2023-12-15 14:30:00,818.69,820.34,818.69,820.34,600.0,808.9255,810.5558,808.9255,810.5558,600.0
2023-12-15 14:35:00,820.33,820.39,820.33,820.39,300.0,810.5459,810.6052,810.5459,810.6052,300.0
2023-12-15 14:40:00,820.04,821.92,820.04,821.57,800.0,810.2594,812.1169,810.2594,811.7711,800.0
2023-12-15 14:45:00,821.29,822.56,821.29,822.0,1102.0,811.4944,812.7493,811.4944,812.196,1102.0
2023-12-15 14:50:00,821.78,821.85,821.78,821.85,202.0,811.9786,812.0478,811.9786,812.0478,202.0
2023-12-15 14:55:00,821.73,821.73,821.1,821.11,500.0,811.9292,811.9292,811.3067,811.3166,500.0
2023-12-15 15:00:00,821.75,822.62,821.75,822.38,500.0,811.949,812.8086,811.949,812.5714,500.0
2023-12-15 15:05:00,821.71,821.82,821.71,821.82,696.0,811.9094,812.0181,811.9094,812.0181,696.0
2023-12-15 15:10:00,822.01,822.02,822.01,822.01,100.0,812.2059,812.2157,812.2059,812.2059,100.0
2023-12-15 15:15:00,822.55,822.55,822.43,822.43,200.0,812.7394,812.7394,812.6208,812.6208,200.0
2023-12-15 15:20:00,821.86,822.93,821.45,821.45,2454.0,812.0576,813.1149,811.6525,811.6525,2454.0
2023-12-15 15:25:00,821.93,821.93,821.47,821.54,660.0,812.1268,812.1268,811.6723,811.7415,660.0
2023-12-15 15:30:00,821.83,821.83,821.02,821.15,300.0,812.028,812.028,811.2277,811.3561,300.0
2023-12-15 15:35:00,820.5,821.15,820.5,821.01,1000.0,810.7139,811.3561,810.7139,811.2178,1000.0
2023-12-15 15:40:00,820.38,820.86,820.09,820.09,400.0,810.5953,811.0696,810.3088,810.3088,400.0
2023-12-15 15:45:00,820.24,821.65,820.02,821.01,1476.0,810.457,811.8501,810.2396,811.2178,1476.0
2023-12-15 15:50:00,822.35,825.07,822.35,824.22,1327.0,812.5418,815.2294,812.5418,814.3895,1327.0
2023-12-15 15:55:00,824.23,824.42,823.09,823.93,4449.0,814.3994,814.5871,813.273,814.103,4449.0
2023-12-18 09:30:00,828.01,829.22,828.01,829.22,2267.0,818.1343,819.3299,818.1343,819.3299,2267.0
2023-12-18 09:35:00,827.0,827.05,825.57,826.76,503.0,817.1363,817.1857,815.7234,816.8992,503.0
2023-12-18 09:40:00,825.52,826.93,824.48,826.93,400.0,815.674,817.0672,814.6464,817.0672,400.0
2023-12-18 09:45:00,826.93,826.93,826.93,826.93,0.0,817.0672,817.0672,817.0672,817.0672,0.0
2023-12-18 09:50:00,826.73,827.74,826.39,827.74,1002.0,816.8696,817.8675,816.5336,817.8675,1002.0
2023-12-18 09:55:00,827.18,827.18,827.18,827.18,100.0,817.3142,817.3142,817.3142,817.3142,100.0
2023-12-18 10:00:00,825.92,828.94,825.92,828.0,1208.0,816.0692,819.0532,816.0692,818.1244,1208.0
2023-12-18 10:05:00,828.39,829.73,827.59,828.6,704.0,818.5098,819.8338,817.7193,818.7173,704.0
2023-12-18 10:10:00,828.6,828.6,828.6,828.6,0.0,818.7173,818.7173,818.7173,818.7173,0.0
2023-12-18 10:15:00,828.29,828.29,828.29,828.29,100.0,818.411,818.411,818.411,818.411,100.0
2023-12-18 10:20:00,828.29,828.29,828.08,828.09,300.0,818.411,818.411,818.2035,818.2133,300.0
2023-12-18 10:25:00,828.09,828.09,828.09,828.09,0.0,818.2133,818.2133,818.2133,818.2133,0.0
2023-12-18 10:30:00,827.94,828.17,827.57,828.0,500.0,818.0651,818.2924,817.6995,818.1244,500.0
2023-12-18 10:35:00,828.0,828.01,827.74,828.01,400.0,818.1244,818.1343,817.8675,818.1343,400.0
2023-12-18 10:40:00,827.91,830.37,827.91,829.53,1230.0,818.0355,820.4661,818.0355,819.6362,1230.0
2023-12-18 10:45:00,828.71,828.71,828.71,828.71,100.0,818.8259,818.8259,818.8259,818.8259,100.0
2023-12-18 10:50:00,828.71,828.71,828.71,828.71,0.0,818.8259,818.8259,818.8259,818.8259,0.0
2023-12-18 10:55:00,828.71,828.71,828.71,828.71,0.0,818.8259,818.8259,818.8259,818.8259,0.0
2023-12-18 11:00:00,829.82,829.82,829.67,829.67,300.0,819.9227,819.9227,819.7745,819.7745,300.0
2023-12-18 11:05:00,829.94,830.46,829.94,830.46,700.0,820.0413,820.5551,820.0413,820.5551,700.0
2023-12-18 11:10:00,831.65,831.86,831.64,831.83,410.0,821.7309,821.9384,821.721,821.9087,410.0
2023-12-18 11:15:00,831.6,831.6,831.56,831.57,200.0,821.6815,821.6815,821.642,821.6518,200.0
2023-12-18 11:20:00,832.66,832.94,832.66,832.94,597.0,822.7288,823.0055,822.7288,823.0055,597.0
2023-12-18 11:25:00,832.53,832.83,832.53,832.83,300.0,822.6004,822.8968,822.6004,822.8968,300.0
2023-12-18 11:30:00,831.8,832.25,831.03,831.03,900.0,821.8791,822.3237,821.1183,821.1183,900.0
2023-12-18 11:35:00,831.18,831.18,831.18,831.18,100.0,821.2665,821.2665,821.2665,821.2665,100.0
2023-12-18 11:40:00,831.49,832.09,831.48,832.09,300.0,821.5728,822.1656,821.5629,822.1656,300.0
2023-12-18 11:45:00,832.09,832.09,832.09,832.09,0.0,822.1656,822.1656,822.1656,822.1656,0.0
2023-12-18 11:50:00,832.09,832.09,832.09,832.09,0.0,822.1656,822.1656,822.1656,822.1656,0.0
2023-12-18 11:55:00,832.88,832.88,832.56,832.57,300.0,822.9462,822.9462,822.63,822.6399,300.0
2023-12-18 12:00:00,832.63,832.63,832.11,832.32,300.0,822.6992,822.6992,822.1854,822.3929,300.0
2023-12-18 12:05:00,832.32,832.32,832.32,832.32,0.0,822.3929,822.3929,822.3929,822.3929,0.0
2023-12-18 12:10:00,832.29,832.29,831.93,831.94,300.0,822.3632,822.3632,822.0075,822.0174,300.0
2023-12-18 12:15:00,832.64,832.68,832.21,832.28,1509.0,822.7091,822.7486,822.2842,822.3534,1509.0
2023-12-18 12:20:00,832.24,832.24,831.09,831.09,501.0,822.3138,822.3138,821.1776,821.1776,501.0
2023-12-18 12:25:00,831.59,831.69,831.59,831.69,300.0,821.6716,821.7704,821.6716,821.7704,300.0
2023-12-18 12:30:00,831.81,832.28,831.75,832.28,500.0,821.889,822.3534,821.8297,822.3534,500.0
2023-12-18 12:35:00,832.48,833.17,832.47,833.17,600.0,822.551,823.2328,822.5411,823.2328,600.0
2023-12-18 12:40:00,833.46,833.46,833.31,833.32,211.0,823.5193,823.5193,823.3711,823.381,211.0
2023-12-18 12:45:00,833.37,834.32,833.37,833.5,2400.0,823.4304,824.369,823.4304,823.5588,2400.0
2023-12-18 12:50:00,833.24,833.91,833.24,833.91,400.0,823.3019,823.9639,823.3019,823.9639,400.0
2023-12-18 12:55:00,833.9,834.01,833.89,834.0,599.0,823.954,824.0627,823.9442,824.0529,599.0
2023-12-18 13:00:00,834.24,834.36,834.01,834.01,300.0,824.29,824.4086,824.0627,824.0627,300.0
2023-12-18 13:05:00,834.01,834.01,834.01,834.01,0.0,824.0627,824.0627,824.0627,824.0627,0.0
2023-12-18 13:10:00,833.99,833.99,833.69,833.94,300.0,824.043,824.043,823.7465,823.9936,300.0
2023-12-18 13:15:00,833.3,833.34,832.97,832.98,400.0,823.3612,823.4007,823.0351,823.045,400.0
2023-12-18 13:20:00,832.98,832.98,832.98,832.98,0.0,823.045,823.045,823.045,823.045,0.0
2023-12-18 13:25:00,833.21,833.45,833.2,833.45,234.0,823.2723,823.5094,823.2624,823.5094,234.0
2023-12-18 13:30:00,833.88,833.88,833.87,833.88,100.0,823.9343,823.9343,823.9244,823.9343,100.0
2023-12-18 13:35:00,834.16,834.16,834.16,834.16,100.0,824.2109,824.2109,824.2109,824.2109,100.0
2023-12-18 13:40:00,834.0,834.0,833.77,833.77,641.0,824.0529,824.0529,823.8256,823.8256,641.0
2023-12-18 13:45:00,833.78,833.78,833.78,833.78,100.0,823.8355,823.8355,823.8355,823.8355,100.0
2023-12-18 13:50:00,834.06,834.06,834.05,834.06,132.0,824.1121,824.1121,824.1023,824.1121,132.0
2023-12-18 13:55:00,834.02,834.16,833.83,833.83,300.0,824.0726,824.2109,823.8849,823.8849,300.0
2023-12-18 14:00:00,833.83,833.83,833.83,833.83,0.0,823.8849,823.8849,823.8849,823.8849,0.0
2023-12-18 14:05:00,834.8,834.8,834.11,834.11,200.0,824.8433,824.8433,824.1615,824.1615,200.0
2023-12-18 14:10:00,835.62,835.62,835.37,835.37,300.0,825.6535,825.6535,825.4065,825.4065,300.0
2023-12-18 14:15:00,834.23,834.23,834.22,834.23,100.0,824.2801,824.2801,824.2702,824.2801,100.0
2023-12-18 14:20:00,833.62,833.76,833.44,833.44,300.0,823.6774,823.8157,823.4995,823.4995,300.0
2023-12-18 14:25:00,832.56,832.56,831.58,831.58,400.0,822.63,822.63,821.6617,821.6617,400.0
2023-12-18 14:30:00,832.71,832.71,832.7,832.7,200.0,822.7782,822.7782,822.7684,822.7684,200.0
2023-12-18 14:35:00,831.35,831.35,830.66,830.99,700.0,821.4345,821.4345,820.7527,821.0788,700.0
2023-12-18 14:40:00,831.48,831.48,831.2,831.2,921.0,821.5629,821.5629,821.2862,821.2862,921.0
2023-12-18 14:45:00,831.37,831.37,831.37,831.37,100.0,821.4542,821.4542,821.4542,821.4542,100.0
2023-12-18 14:50:00,831.72,831.72,831.72,831.72,100.0,821.8,821.8,821.8,821.8,100.0
2023-12-18 14:55:00,831.87,831.89,831.87,831.89,208.0,821.9483,821.968,821.9483,821.968,208.0
2023-12-18 15:00:00,831.89,831.89,831.89,831.89,207.0,821.968,821.968,821.968,821.968,207.0
2023-12-18 15:05:00,831.2,831.59,831.14,831.59,1047.0,821.2862,821.6716,821.227,821.6716,1047.0
2023-12-18 15:10:00,831.59,831.59,831.59,831.59,0.0,821.6716,821.6716,821.6716,821.6716,0.0
2023-12-18 15:15:00,832.5,833.2,832.14,832.14,400.0,822.5707,823.2624,822.215,822.215,400.0
2023-12-18 15:20:00,832.82,833.07,832.82,833.07,200.0,822.8869,823.1339,822.8869,823.1339,200.0
2023-12-18 15:25:00,833.07,833.43,833.07,833.43,304.0,823.1339,823.4896,823.1339,823.4896,304.0
2023-12-18 15:30:00,833.82,834.5,833.59,833.6,2069.0,823.875,824.5469,823.6477,823.6576,2069.0
2023-12-18 15:35:00,833.77,833.77,833.46,833.65,800.0,823.8256,823.8256,823.5193,823.707,800.0
2023-12-18 15:40:00,833.7,833.99,833.11,833.71,1884.0,823.7564,824.043,823.1735,823.7663,1884.0
2023-12-18 15:45:00,833.8,834.49,833.71,834.44,2219.0,823.8552,824.537,823.7663,824.4876,2219.0
2023-12-18 15:50:00,834.36,834.7,834.28,834.48,1789.0,824.4086,824.7445,824.3295,824.5271,1789.0
2023-12-18 15:55:00,834.31,834.58,832.71,833.19,6994.0,824.3592,824.6259,822.7782,823.2525,6994.0
2023-12-19 09:30:00,836.38,836.38,836.38,836.38,1869.0,826.4045,826.4045,826.4045,826.4045,1869.0
2023-12-19 09:35:00,835.73,835.73,835.73,835.73,100.0,825.7622,825.7622,825.7622,825.7622,100.0
2023-12-19 09:40:00,835.73,835.73,835.73,835.73,0.0,825.7622,825.7622,825.7622,825.7622,0.0
2023-12-19 09:45:00,835.43,835.43,834.15,834.15,900.0,825.4658,825.4658,824.2011,824.2011,900.0
2023-12-19 09:50:00,835.28,835.4,835.28,835.4,400.0,825.3176,825.4362,825.3176,825.4362,400.0
2023-12-19 09:55:00,836.57,836.57,836.57,836.57,105.0,826.5922,826.5922,826.5922,826.5922,105.0
2023-12-19 10:00:00,836.64,837.87,834.85,834.85,600.0,826.6614,827.8767,824.8927,824.8927,600.0
2023-12-19 10:05:00,836.86,837.41,836.86,837.41,630.0,826.8787,827.4222,826.8787,827.4222,630.0
2023-12-19 10:10:00,837.4,838.2,837.4,838.2,550.0,827.4123,828.2028,827.4123,828.2028,550.0
2023-12-19 10:15:00,838.21,838.65,838.14,838.65,1000.0,828.2126,828.6474,828.1435,828.6474,1000.0
2023-12-19 10:20:00,838.65,840.31,838.65,840.31,1620.0,828.6474,830.2876,828.6474,830.2876,1620.0
2023-12-19 10:25:00,840.31,840.31,840.03,840.25,620.0,830.2876,830.2876,830.0109,830.2283,620.0
2023-12-19 10:30:00,838.76,838.76,838.07,838.08,200.0,828.7561,828.7561,828.0743,828.0842,200.0
2023-12-19 10:35:00,838.07,838.12,838.07,838.12,402.0,828.0743,828.1237,828.0743,828.1237,402.0
2023-12-19 10:40:00,838.12,838.12,838.12,838.12,0.0,828.1237,828.1237,828.1237,828.1237,0.0
2023-12-19 10:45:00,838.12,838.12,838.12,838.12,0.0,828.1237,828.1237,828.1237,828.1237,0.0
2023-12-19 10:50:00,840.13,841.0,840.13,840.99,506.0,830.1097,830.9694,830.1097,830.9595,506.0
2023-12-19 10:55:00,840.51,840.52,838.64,839.31,1333.0,830.4852,830.4951,828.6375,829.2995,1333.0
2023-12-19 11:00:00,839.5,839.51,839.41,839.42,2213.0,829.4873,829.4971,829.3983,829.4082,2213.0
2023-12-19 11:05:00,839.41,839.41,839.41,839.41,100.0,829.3983,829.3983,829.3983,829.3983,100.0
2023-12-19 11:10:00,839.41,839.41,839.41,839.41,0.0,829.3983,829.3983,829.3983,829.3983,0.0
2023-12-19 11:15:00,839.41,839.41,839.41,839.41,100.0,829.3983,829.3983,829.3983,829.3983,100.0
2023-12-19 11:20:00,839.41,839.41,838.12,838.12,200.0,829.3983,829.3983,828.1237,828.1237,200.0
2023-12-19 11:25:00,837.26,837.26,837.26,837.26,100.0,827.274,827.274,827.274,827.274,100.0
2023-12-19 11:30:00,837.11,837.11,836.2,836.75,457.0,827.1258,827.1258,826.2266,826.7701,457.0
2023-12-19 11:35:00,835.58,836.07,835.58,836.07,524.0,825.614,826.0982,825.614,826.0982,524.0
2023-12-19 11:40:00,836.07,836.07,836.07,836.07,0.0,826.0982,826.0982,826.0982,826.0982,0.0
2023-12-19 11:45:00,836.07,836.07,836.07,836.07,0.0,826.0982,826.0982,826.0982,826.0982,0.0
2023-12-19 11:50:00,836.07,836.37,836.07,836.37,352.0,826.0982,826.3946,826.0982,826.3946,352.0
2023-12-19 11:55:00,835.84,835.84,835.84,835.84,200.0,825.8709,825.8709,825.8709,825.8709,200.0
2023-12-19 12:00:00,835.84,835.86,835.84,835.86,200.0,825.8709,825.8907,825.8709,825.8907,200.0
2023-12-19 12:05:00,835.86,835.86,835.86,835.86,0.0,825.8907,825.8907,825.8907,825.8907,0.0
2023-12-19 12:10:00,836.16,836.41,835.79,836.41,1338.0,826.1871,826.4341,825.8215,826.4341,1338.0
2023-12-19 12:15:00,835.12,835.65,835.12,835.65,203.0,825.1595,825.6832,825.1595,825.6832,203.0
2023-12-19 12:20:00,835.65,835.65,835.65,835.65,0.0,825.6832,825.6832,825.6832,825.6832,0.0
2023-12-19 12:25:00,835.64,835.64,834.68,834.68,200.0,825.6733,825.6733,824.7247,824.7247,200.0
2023-12-19 12:30:00,835.53,836.0,835.34,835.57,4530.0,825.5646,826.029,825.3769,825.6041,4530.0
2023-12-19 12:35:00,835.58,835.58,835.41,835.42,500.0,825.614,825.614,825.446,825.4559,500.0
2023-12-19 12:40:00,835.4,835.93,835.39,835.4,997.0,825.4362,825.9598,825.4263,825.4362,997.0
2023-12-19 12:45:00,835.4,835.4,835.4,835.4,0.0,825.4362,825.4362,825.4362,825.4362,0.0
2023-12-19 12:50:00,835.4,835.4,835.4,835.4,0.0,825.4362,825.4362,825.4362,825.4362,0.0
2023-12-19 12:55:00,835.7,835.7,835.37,835.37,200.0,825.7326,825.7326,825.4065,825.4065,200.0
2023-12-19 13:00:00,835.24,835.24,834.62,834.62,300.0,825.2781,825.2781,824.6655,824.6655,300.0
2023-12-19 13:05:00,834.07,834.07,833.91,833.91,200.0,824.122,824.122,823.9639,823.9639,200.0
2023-12-19 13:10:00,833.38,833.38,833.37,833.38,200.0,823.4402,823.4402,823.4304,823.4402,200.0
2023-12-19 13:15:00,833.22,833.45,833.22,833.45,300.0,823.2822,823.5094,823.2822,823.5094,300.0
2023-12-19 13:20:00,833.53,833.53,833.53,833.53,200.0,823.5885,823.5885,823.5885,823.5885,200.0
2023-12-19 13:25:00,833.53,833.53,833.53,833.53,0.0,823.5885,823.5885,823.5885,823.5885,0.0
2023-12-19 13:30:00,832.89,833.01,830.57,831.69,1600.0,822.9561,823.0747,820.6638,821.7704,1600.0
2023-12-19 13:35:00,831.3,833.92,830.64,831.32,4036.0,821.3851,823.9738,820.7329,821.4048,4036.0
2023-12-19 13:40:00,830.82,832.64,830.82,832.63,660.0,820.9108,822.7091,820.9108,822.6992,660.0
2023-12-19 13:45:00,832.63,832.63,832.63,832.63,0.0,822.6992,822.6992,822.6992,822.6992,0.0
2023-12-19 13:50:00,833.09,833.09,832.81,832.82,300.0,823.1537,823.1537,822.877,822.8869,300.0
2023-12-19 13:55:00,832.82,833.15,832.82,833.15,1080.0,822.8869,823.213,822.8869,823.213,1080.0
2023-12-19 14:00:00,833.31,833.31,832.75,832.75,1601.0,823.3711,823.3711,822.8178,822.8178,1601.0
2023-12-19 14:05:00,831.56,831.56,831.06,831.06,1160.0,821.642,821.642,821.1479,821.1479,1160.0
2023-12-19 14:10:00,830.84,830.84,830.84,830.84,150.0,820.9305,820.9305,820.9305,820.9305,150.0
2023-12-19 14:15:00,830.84,830.84,830.84,830.84,100.0,820.9305,820.9305,820.9305,820.9305,100.0
2023-12-19 14:20:00,830.84,830.92,830.64,830.92,301.0,820.9305,821.0096,820.7329,821.0096,301.0
2023-12-19 14:25:00,831.06,831.15,831.06,831.15,200.0,821.1479,821.2368,821.1479,821.2368,200.0
2023-12-19 14:30:00,831.49,831.6,831.49,831.6,211.0,821.5728,821.6815,821.5728,821.6815,211.0
2023-12-19 14:35:00,831.72,832.11,831.72,831.72,415.0,821.8,822.1854,821.8,821.8,415.0
2023-12-19 14:40:00,830.95,830.95,830.95,830.95,200.0,821.0392,821.0392,821.0392,821.0392,200.0
2023-12-19 14:45:00,830.54,830.54,830.54,830.54,100.0,820.6341,820.6341,820.6341,820.6341,100.0
2023-12-19 14:50:00,830.19,830.69,830.19,830.68,400.0,820.2883,820.7823,820.2883,820.7724,400.0
2023-12-19 14:55:00,830.68,830.68,830.68,830.68,100.0,820.7724,820.7724,820.7724,820.7724,100.0
2023-12-19 15:00:00,831.05,831.05,831.05,831.05,350.0,821.138,821.138,821.138,821.138,350.0
2023-12-19 15:05:00,831.05,831.05,831.05,831.05,518.0,821.138,821.138,821.138,821.138,518.0
2023-12-19 15:10:00,830.89,831.3,830.89,831.3,300.0,820.9799,821.3851,820.9799,821.3851,300.0
2023-12-19 15:15:00,831.3,831.3,831.01,831.01,400.0,821.3851,821.3851,821.0985,821.0985,400.0
2023-12-19 15:20:00,831.02,831.03,831.02,831.03,200.0,821.1084,821.1183,821.1084,821.1183,200.0
2023-12-19 15:25:00,830.95,831.19,830.81,831.19,500.0,821.0392,821.2764,820.9009,821.2764,500.0
2023-12-19 15:30:00,831.13,831.48,831.08,831.32,1124.0,821.2171,821.5629,821.1677,821.4048,1124.0
2023-12-19 15:35:00,830.73,830.73,830.73,830.73,100.0,820.8219,820.8219,820.8219,820.8219,100.0
2023-12-19 15:40:00,831.46,832.0,831.46,831.79,1004.0,821.5431,822.0767,821.5431,821.8692,1004.0
2023-12-19 15:45:00,831.03,831.03,831.03,831.03,100.0,821.1183,821.1183,821.1183,821.1183,100.0
2023-12-19 15:50:00,830.77,831.45,830.77,830.83,1736.0,820.8614,821.5333,820.8614,820.9207,1736.0
2023-12-19 15:55:00,830.52,830.92,830.11,830.4,10153.0,820.6144,821.0096,820.2092,820.4958,10153.0
2023-12-20 09:30:00,818.43,829.85,814.23,819.26,12083.0,808.6686,819.9523,804.5186,809.4887,12083.0
2023-12-20 09:35:00,820.23,823.29,820.2,821.06,1300.0,810.4471,813.4706,810.4174,811.2672,1300.0
2023-12-20 09:40:00,820.31,822.39,820.31,822.39,600.0,810.5261,812.5813,810.5261,812.5813,600.0
2023-12-20 09:45:00,823.04,824.27,821.99,824.27,1329.0,813.2236,814.4389,812.1861,814.4389,1329.0
2023-12-20 09:50:00,825.27,828.78,825.27,826.76,900.0,815.427,818.8951,815.427,816.8992,900.0
2023-12-20 09:55:00,826.53,827.59,824.33,827.44,1100.0,816.6719,817.7193,814.4982,817.5711,1100.0
2023-12-20 10:00:00,826.76,830.9,826.53,828.22,1398.0,816.8992,820.9898,816.6719,818.3418,1398.0
2023-12-20 10:05:00,829.11,829.11,827.66,827.66,802.0,819.2212,819.2212,817.7885,817.7885,802.0
2023-12-20 10:10:00,828.09,829.64,828.09,829.64,500.0,818.2133,819.7449,818.2133,819.7449,500.0
2023-12-20 10:15:00,830.85,831.01,829.5,829.5,700.0,820.9404,821.0985,819.6065,819.6065,700.0
2023-12-20 10:20:00,830.65,831.01,830.65,831.01,300.0,820.7428,821.0985,820.7428,821.0985,300.0
2023-12-20 10:25:00,830.04,830.46,829.35,829.41,900.0,820.1401,820.5551,819.4583,819.5176,900.0
2023-12-20 10:30:00,830.12,830.12,829.24,829.24,400.0,820.2191,820.2191,819.3496,819.3496,400.0
2023-12-20 10:35:00,828.4,829.98,828.4,829.69,1263.0,818.5196,820.0808,818.5196,819.7943,1263.0
2023-12-20 10:40:00,830.29,831.44,830.29,831.44,407.0,820.3871,821.5234,820.3871,821.5234,407.0
2023-12-20 10:45:00,831.87,832.89,831.87,832.89,502.0,821.9483,822.9561,821.9483,822.9561,502.0
2023-12-20 10:50:00,832.89,832.9,832.39,832.9,600.0,822.9561,822.966,822.4621,822.966,600.0
2023-12-20 10:55:00,832.4,832.4,831.57,831.57,813.0,822.4719,822.4719,821.6518,821.6518,813.0
2023-12-20 11:00:00,830.97,830.97,830.97,830.97,200.0,821.059,821.059,821.059,821.059,200.0
2023-12-20 11:05:00,831.37,831.91,830.77,830.77,738.0,821.4542,821.9878,820.8614,820.8614,738.0
2023-12-20 11:10:00,830.76,830.78,830.75,830.75,300.0,820.8515,820.8713,820.8416,820.8416,300.0
2023-12-20 11:15:00,830.75,830.75,830.75,830.75,0.0,820.8416,820.8416,820.8416,820.8416,0.0
2023-12-20 11:20:00,831.3,831.3,831.25,831.26,300.0,821.3851,821.3851,821.3356,821.3455,300.0
2023-12-20 11:25:00,830.46,830.46,829.64,829.64,690.0,820.5551,820.5551,819.7449,819.7449,690.0
2023-12-20 11:30:00,830.63,831.04,830.63,831.04,419.0,820.723,821.1282,820.723,821.1282,419.0
2023-12-20 11:35:00,830.88,831.15,830.56,830.62,605.0,820.9701,821.2368,820.6539,820.7132,605.0
2023-12-20 11:40:00,831.54,831.54,831.54,831.54,100.0,821.6222,821.6222,821.6222,821.6222,100.0
2023-12-20 11:45:00,831.54,832.04,831.54,832.04,400.0,821.6222,822.1162,821.6222,822.1162,400.0
2023-12-20 11:50:00,832.04,832.04,831.66,831.66,200.0,822.1162,822.1162,821.7408,821.7408,200.0
2023-12-20 11:55:00,831.7,831.7,831.7,831.7,100.0,821.7803,821.7803,821.7803,821.7803,100.0
2023-12-20 12:00:00,831.62,831.98,831.45,831.98,978.0,821.7012,822.0569,821.5333,822.0569,978.0
2023-12-20 12:05:00,831.83,832.78,831.82,832.37,650.0,821.9087,822.8474,821.8989,822.4423,650.0
2023-12-20 12:10:00,832.37,832.37,832.37,832.37,100.0,822.4423,822.4423,822.4423,822.4423,100.0
2023-12-20 12:15:00,832.07,832.07,832.07,832.07,100.0,822.1459,822.1459,822.1459,822.1459,100.0
2023-12-20 12:20:00,832.05,832.05,832.05,832.05,100.0,822.1261,822.1261,822.1261,822.1261,100.0
2023-12-20 12:25:00,831.95,831.95,831.52,831.53,200.0,822.0273,822.0273,821.6024,821.6123,200.0
2023-12-20 12:30:00,830.66,830.66,829.56,829.56,401.0,820.7527,820.7527,819.6658,819.6658,401.0
2023-12-20 12:35:00,829.56,829.56,829.56,829.56,0.0,819.6658,819.6658,819.6658,819.6658,0.0
2023-12-20 12:40:00,829.56,829.56,829.56,829.56,0.0,819.6658,819.6658,819.6658,819.6658,0.0
2023-12-20 12:45:00,830.84,830.89,828.96,828.96,1400.0,820.9305,820.9799,819.073,819.073,1400.0
2023-12-20 12:50:00,829.76,830.51,829.76,830.5,500.0,819.8634,820.6045,819.8634,820.5946,500.0
2023-12-20 12:55:00,830.21,831.04,830.21,830.34,2161.0,820.3081,821.1282,820.3081,820.4365,2161.0
2023-12-20 13:00:00,830.34,830.34,830.34,830.34,100.0,820.4365,820.4365,820.4365,820.4365,100.0
2023-12-20 13:05:00,830.4,830.4,829.73,829.73,576.0,820.4958,820.4958,819.8338,819.8338,576.0
2023-12-20 13:10:00,828.95,828.95,828.05,828.05,327.0,819.0631,819.0631,818.1738,818.1738,327.0
2023-12-20 13:15:00,828.03,828.03,828.03,828.03,100.0,818.1541,818.1541,818.1541,818.1541,100.0
2023-12-20 13:20:00,827.19,827.19,826.5,826.5,889.0,817.3241,817.3241,816.6423,816.6423,889.0
2023-12-20 13:25:00,825.45,825.45,824.0,824.63,1483.0,815.6048,815.6048,814.1721,814.7946,1483.0
2023-12-20 13:30:00,825.29,825.29,824.95,824.95,300.0,815.4467,815.4467,815.1108,815.1108,300.0
2023-12-20 13:35:00,825.3,825.31,825.13,825.22,705.0,815.4566,815.4665,815.2886,815.3776,705.0
2023-12-20 13:40:00,825.21,825.21,824.79,824.79,407.0,815.3677,815.3677,814.9527,814.9527,407.0
2023-12-20 13:45:00,824.77,825.0,824.64,825.0,500.0,814.9329,815.1602,814.8045,815.1602,500.0
2023-12-20 13:50:00,825.05,825.05,825.04,825.04,200.0,815.2096,815.2096,815.1997,815.1997,200.0
2023-12-20 13:55:00,824.99,824.99,824.98,824.99,100.0,815.1503,815.1503,815.1404,815.1503,100.0
2023-12-20 14:00:00,824.98,825.36,824.98,825.04,790.0,815.1404,815.5159,815.1404,815.1997,790.0
2023-12-20 14:05:00,825.76,826.16,825.76,826.16,500.0,815.9111,816.3064,815.9111,816.3064,500.0
2023-12-20 14:10:00,826.32,826.51,826.32,826.51,500.0,816.4645,816.6522,816.4645,816.6522,500.0
2023-12-20 14:15:00,827.04,827.04,827.04,827.04,200.0,817.1759,817.1759,817.1759,817.1759,200.0
2023-12-20 14:20:00,827.04,827.04,827.04,827.04,0.0,817.1759,817.1759,817.1759,817.1759,0.0
2023-12-20 14:25:00,826.32,826.41,826.23,826.23,615.0,816.4645,816.5534,816.3755,816.3755,615.0
2023-12-20 14:30:00,826.2,826.2,826.2,826.2,100.0,816.3459,816.3459,816.3459,816.3459,100.0
2023-12-20 14:35:00,825.71,825.71,825.32,825.32,400.0,815.8617,815.8617,815.4764,815.4764,400.0
2023-12-20 14:40:00,823.66,824.39,823.66,824.39,458.0,813.8362,814.5575,813.8362,814.5575,458.0
2023-12-20 14:45:00,824.39,824.39,823.79,823.79,300.0,814.5575,814.5575,813.9646,813.9646,300.0
2023-12-20 14:50:00,824.06,824.06,820.4,820.4,800.0,814.2314,814.2314,810.6151,810.6151,800.0
2023-12-20 14:55:00,821.23,821.23,820.9,820.9,300.0,811.4352,811.4352,811.1091,811.1091,300.0
2023-12-20 15:00:00,820.28,820.28,819.47,819.48,401.0,810.4965,810.4965,809.6962,809.706,401.0
2023-12-20 15:05:00,819.39,820.03,819.14,819.14,605.0,809.6171,810.2495,809.3701,809.3701,605.0
2023-12-20 15:10:00,819.45,821.46,819.45,820.26,1046.0,809.6764,811.6624,809.6764,810.4767,1046.0
2023-12-20 15:15:00,820.43,821.63,820.43,821.63,300.0,810.6447,811.8304,810.6447,811.8304,300.0
2023-12-20 15:20:00,821.99,821.99,821.98,821.99,138.0,812.1861,812.1861,812.1762,812.1861,138.0
2023-12-20 15:25:00,820.75,820.9,819.9,819.91,963.0,810.9609,811.1091,810.121,810.1309,963.0
2023-12-20 15:30:00,820.21,820.34,819.21,819.6,3612.0,810.4273,810.5558,809.4393,809.8246,3612.0
2023-12-20 15:35:00,819.1,819.33,818.17,818.17,900.0,809.3306,809.5578,808.4117,808.4117,900.0
2023-12-20 15:40:00,818.63,819.8,818.48,819.65,2562.0,808.8662,810.0222,808.718,809.874,2562.0
2023-12-20 15:45:00,820.17,821.81,819.65,821.81,915.0,810.3878,812.0082,809.874,812.0082,915.0
2023-12-20 15:50:00,821.35,821.36,819.49,819.49,1084.0,811.5537,811.5636,809.7159,809.7159,1084.0
2023-12-20 15:55:00,819.25,819.25,815.83,816.21,5887.0,809.4788,809.4788,806.0996,806.475,5887.0
2023-12-21 09:30:00,823.39,825.37,822.51,825.37,3830.0,813.5694,815.5258,812.6999,815.5258,3830.0
2023-12-21 09:35:00,823.41,825.66,823.41,825.66,400.0,813.5892,815.8123,813.5892,815.8123,400.0
2023-12-21 09:40:00,824.11,824.11,822.39,822.39,436.0,814.2808,814.2808,812.5813,812.5813,436.0
2023-12-21 09:45:00,824.22,824.22,824.22,824.22,100.0,814.3895,814.3895,814.3895,814.3895,100.0
2023-12-21 09:50:00,822.88,822.89,822.88,822.88,100.0,813.0655,813.0754,813.0655,813.0655,100.0
2023-12-21 09:55:00,822.7,824.21,822.7,824.21,201.0,812.8876,814.3796,812.8876,814.3796,201.0
2023-12-21 10:00:00,823.75,824.23,820.01,823.69,669.0,813.9251,814.3994,810.2297,813.8658,669.0
2023-12-21 10:05:00,823.13,823.13,823.13,823.13,403.0,813.3125,813.3125,813.3125,813.3125,403.0
2023-12-21 10:10:00,823.13,823.23,823.13,823.17,338.0,813.3125,813.4113,813.3125,813.352,338.0
2023-12-21 10:15:00,823.01,823.01,823.01,823.01,200.0,813.1939,813.1939,813.1939,813.1939,200.0
2023-12-21 10:20:00,824.28,825.0,823.95,825.0,840.0,814.4488,815.1602,814.1227,815.1602,840.0
2023-12-21 10:25:00,825.0,825.0,823.02,823.02,698.0,815.1602,815.1602,813.2038,813.2038,698.0
2023-12-21 10:30:00,823.02,823.02,823.02,823.02,0.0,813.2038,813.2038,813.2038,813.2038,0.0
2023-12-21 10:35:00,823.02,823.02,823.02,823.02,0.0,813.2038,813.2038,813.2038,813.2038,0.0
2023-12-21 10:40:00,823.02,823.02,823.02,823.02,0.0,813.2038,813.2038,813.2038,813.2038,0.0
2023-12-21 10:45:00,823.91,823.91,823.91,823.91,200.0,814.0832,814.0832,814.0832,814.0832,200.0
2023-12-21 10:50:00,823.95,824.7,823.81,824.7,1204.0,814.1227,814.8638,813.9844,814.8638,1204.0
2023-12-21 10:55:00,825.2,825.27,825.0,825.19,700.0,815.3578,815.427,815.1602,815.3479,700.0
2023-12-21 11:00:00,825.17,825.17,825.0,825.0,200.0,815.3282,815.3282,815.1602,815.1602,200.0
2023-12-21 11:05:00,824.48,825.09,823.45,823.45,1373.0,814.6464,815.2491,813.6287,813.6287,1373.0
2023-12-21 11:10:00,822.95,823.66,822.24,822.24,1007.0,813.1346,813.8362,812.4331,812.4331,1007.0
2023-12-21 11:15:00,822.44,822.6,822.24,822.24,700.0,812.6307,812.7888,812.4331,812.4331,700.0
2023-12-21 11:20:00,822.41,823.11,822.41,823.11,600.0,812.6011,813.2927,812.6011,813.2927,600.0
2023-12-21 11:25:00,822.58,822.58,822.27,822.27,200.0,812.7691,812.7691,812.4628,812.4628,200.0
2023-12-21 11:30:00,822.55,823.03,821.58,821.65,718.0,812.7394,813.2137,811.781,811.8501,718.0
2023-12-21 11:35:00,822.93,824.05,822.92,823.81,1124.0,813.1149,814.2215,813.105,813.9844,1124.0
2023-12-21 11:40:00,823.42,823.42,823.39,823.4,200.0,813.599,813.599,813.5694,813.5793,200.0
2023-12-21 11:45:00,823.15,823.15,823.14,823.15,100.0,813.3323,813.3323,813.3224,813.3323,100.0
2023-12-21 11:50:00,822.46,822.46,822.44,822.44,300.0,812.6505,812.6505,812.6307,812.6307,300.0
2023-12-21 11:55:00,822.44,822.44,822.44,822.44,100.0,812.6307,812.6307,812.6307,812.6307,100.0
2023-12-21 12:00:00,820.05,820.05,820.05,820.05,100.0,810.2692,810.2692,810.2692,810.2692,100.0
2023-12-21 12:05:00,819.89,819.89,819.89,819.89,300.0,810.1111,810.1111,810.1111,810.1111,300.0
2023-12-21 12:10:00,819.34,820.13,819.33,819.57,311.0,809.5677,810.3483,809.5578,809.795,311.0
2023-12-21 12:15:00,820.08,821.0,819.6,821.0,1507.0,810.2989,811.2079,809.8246,811.2079,1507.0
2023-12-21 12:20:00,820.09,820.44,820.09,820.44,200.0,810.3088,810.6546,810.3088,810.6546,200.0
2023-12-21 12:25:00,820.27,820.69,819.5,819.5,400.0,810.4866,810.9016,809.7258,809.7258,400.0
2023-12-21 12:30:00,820.21,820.48,819.11,820.48,500.0,810.4273,810.6941,809.3404,810.6941,500.0
2023-12-21 12:35:00,820.99,820.99,819.27,819.27,1137.0,811.198,811.198,809.4985,809.4985,1137.0
2023-12-21 12:40:00,820.87,821.47,819.97,821.47,445.0,811.0795,811.6723,810.1902,811.6723,445.0
2023-12-21 12:45:00,822.67,822.76,822.65,822.7,600.0,812.858,812.9469,812.8382,812.8876,600.0
2023-12-21 12:50:00,822.38,822.38,821.81,821.81,300.0,812.5714,812.5714,812.0082,812.0082,300.0
2023-12-21 12:55:00,820.73,821.23,820.73,821.23,300.0,810.9411,811.4352,810.9411,811.4352,300.0
2023-12-21 13:00:00,822.1,822.61,822.1,822.1,400.0,812.2948,812.7987,812.2948,812.2948,400.0
2023-12-21 13:05:00,821.76,821.76,821.76,821.76,143.0,811.9588,811.9588,811.9588,811.9588,143.0
2023-12-21 13:10:00,822.22,822.38,822.14,822.14,708.0,812.4134,812.5714,812.3343,812.3343,708.0
2023-12-21 13:15:00,821.21,821.21,821.2,821.21,100.0,811.4154,811.4154,811.4055,811.4154,100.0
2023-12-21 13:20:00,821.05,821.05,820.83,820.83,200.0,811.2573,811.2573,811.0399,811.0399,200.0
2023-12-21 13:25:00,820.83,820.83,820.83,820.83,0.0,811.0399,811.0399,811.0399,811.0399,0.0
2023-12-21 13:30:00,822.27,822.27,822.27,822.27,100.0,812.4628,812.4628,812.4628,812.4628,100.0
2023-12-21 13:35:00,821.98,821.98,821.98,821.98,100.0,812.1762,812.1762,812.1762,812.1762,100.0
2023-12-21 13:40:00,821.83,821.93,821.62,821.93,808.0,812.028,812.1268,811.8205,812.1268,808.0
2023-12-21 13:45:00,822.05,822.81,822.05,822.57,1151.0,812.2454,812.9963,812.2454,812.7592,1151.0
2023-12-21 13:50:00,823.94,823.94,823.94,823.94,100.0,814.1128,814.1128,814.1128,814.1128,100.0
2023-12-21 13:55:00,823.9,823.9,823.9,823.9,100.0,814.0733,814.0733,814.0733,814.0733,100.0
2023-12-21 14:00:00,823.76,823.76,823.76,823.76,213.0,813.935,813.935,813.935,813.935,213.0
2023-12-21 14:05:00,823.87,823.87,823.87,823.87,200.0,814.0437,814.0437,814.0437,814.0437,200.0
2023-12-21 14:10:00,824.03,824.03,822.29,822.92,1450.0,814.2018,814.2018,812.4825,813.105,1450.0
2023-12-21 14:15:00,821.91,822.83,821.9,822.24,1058.0,812.107,813.0161,812.0972,812.4331,1058.0
2023-12-21 14:20:00,822.23,822.23,822.23,822.23,100.0,812.4232,812.4232,812.4232,812.4232,100.0
2023-12-21 14:25:00,821.52,823.35,821.52,823.35,762.0,811.7217,813.5299,811.7217,813.5299,762.0
2023-12-21 14:30:00,823.17,823.42,823.17,823.42,200.0,813.352,813.599,813.352,813.599,200.0
2023-12-21 14:35:00,823.42,823.42,823.42,823.42,0.0,813.599,813.599,813.599,813.599,0.0
2023-12-21 14:40:00,823.0,823.0,823.0,823.0,200.0,813.184,813.184,813.184,813.184,200.0
2023-12-21 14:45:00,823.57,823.57,823.08,823.09,200.0,813.7472,813.7472,813.2631,813.273,200.0
2023-12-21 14:50:00,822.69,822.69,822.63,822.63,200.0,812.8777,812.8777,812.8185,812.8185,200.0
2023-12-21 14:55:00,822.37,822.82,822.36,822.82,300.0,812.5616,813.0062,812.5517,813.0062,300.0
2023-12-21 15:00:00,822.8,822.8,822.68,822.68,200.0,812.9864,812.9864,812.8679,812.8679,200.0
2023-12-21 15:05:00,820.95,822.11,820.95,822.05,300.0,811.1585,812.3047,811.1585,812.2454,300.0
2023-12-21 15:10:00,821.69,821.69,821.18,821.25,900.0,811.8897,811.8897,811.3858,811.4549,900.0
2023-12-21 15:15:00,820.5,821.42,820.5,821.1,525.0,810.7139,811.6229,810.7139,811.3067,525.0
2023-12-21 15:20:00,821.11,821.59,821.1,821.58,1566.0,811.3166,811.7909,811.3067,811.781,1566.0
2023-12-21 15:25:00,823.23,823.46,823.06,823.06,500.0,813.4113,813.6386,813.2433,813.2433,500.0
2023-12-21 15:30:00,822.75,822.83,822.75,822.83,421.0,812.937,813.0161,812.937,813.0161,421.0
2023-12-21 15:35:00,822.83,823.68,822.83,823.42,761.0,813.0161,813.8559,813.0161,813.599,761.0
2023-12-21 15:40:00,824.0,824.03,824.0,824.03,200.0,814.1721,814.2018,814.1721,814.2018,200.0
2023-12-21 15:45:00,823.56,824.14,823.55,824.14,612.0,813.7374,814.3105,813.7275,814.3105,612.0
2023-12-21 15:50:00,824.13,825.24,823.8,824.48,1467.0,814.3006,815.3973,813.9745,814.6464,1467.0
2023-12-21 15:55:00,823.4,824.55,823.27,823.81,4077.0,813.5793,814.7156,813.4508,813.9844,4077.0
2023-12-22 09:30:00,825.32,825.32,823.4,823.4,2265.0,815.4764,815.4764,813.5793,813.5793,2265.0
2023-12-22 09:35:00,823.23,823.54,821.96,823.54,300.0,813.4113,813.7176,812.1565,813.7176,300.0
2023-12-22 09:40:00,823.0,823.88,823.0,823.88,373.0,813.184,814.0536,813.184,814.0536,373.0
2023-12-22 09:45:00,823.87,823.87,822.64,822.64,669.0,814.0437,814.0437,812.8283,812.8283,669.0
2023-12-22 09:50:00,823.65,823.87,822.83,823.87,1306.0,813.8263,814.0437,813.0161,814.0437,1306.0
2023-12-22 09:55:00,823.85,825.72,823.58,825.72,500.0,814.0239,815.8716,813.7571,815.8716,500.0
2023-12-22 10:00:00,825.48,825.48,823.68,825.34,1200.0,815.6345,815.6345,813.8559,815.4961,1200.0
2023-12-22 10:05:00,824.41,824.7,823.89,824.7,600.0,814.5772,814.8638,814.0634,814.8638,600.0
2023-12-22 10:10:00,824.3,825.24,823.48,824.47,1425.0,814.4685,815.3973,813.6583,814.6365,1425.0
2023-12-22 10:15:00,824.04,824.15,824.04,824.15,200.0,814.2116,814.3203,814.2116,814.3203,200.0
2023-12-22 10:20:00,824.64,828.07,824.64,828.07,600.0,814.8045,818.1936,814.8045,818.1936,600.0
2023-12-22 10:25:00,827.25,827.26,826.05,826.88,320.0,817.3834,817.3932,816.1977,817.0178,320.0
2023-12-22 10:30:00,827.11,828.05,826.51,828.05,1000.0,817.245,818.1738,816.6522,818.1738,1000.0
2023-12-22 10:35:00,828.05,829.17,827.17,827.93,610.0,818.1738,819.2805,817.3043,818.0552,610.0
2023-12-22 10:40:00,828.55,829.06,828.26,828.26,400.0,818.6679,819.1718,818.3813,818.3813,400.0
2023-12-22 10:45:00,828.24,828.24,828.24,828.24,200.0,818.3616,818.3616,818.3616,818.3616,200.0
2023-12-22 10:50:00,827.7,827.7,826.92,827.63,500.0,817.828,817.828,817.0573,817.7588,500.0
2023-12-22 10:55:00,827.77,827.78,826.74,826.83,470.0,817.8972,817.907,816.8794,816.9684,470.0
2023-12-22 11:00:00,826.51,826.95,825.96,826.2,1006.0,816.6522,817.0869,816.1087,816.3459,1006.0
2023-12-22 11:05:00,826.2,826.22,825.73,825.73,400.0,816.3459,816.3656,815.8815,815.8815,400.0
2023-12-22 11:10:00,826.16,826.63,826.15,826.63,239.0,816.3064,816.7708,816.2965,816.7708,239.0
2023-12-22 11:15:00,826.86,827.38,826.86,827.38,200.0,816.998,817.5118,816.998,817.5118,200.0
2023-12-22 11:20:00,827.43,828.51,827.43,827.69,500.0,817.5612,818.6283,817.5612,817.8181,500.0
2023-12-22 11:25:00,828.11,828.11,828.11,828.11,100.0,818.2331,818.2331,818.2331,818.2331,100.0
2023-12-22 11:30:00,828.96,828.96,828.96,828.96,300.0,819.073,819.073,819.073,819.073,300.0
2023-12-22 11:35:00,828.9,828.9,828.9,828.9,100.0,819.0137,819.0137,819.0137,819.0137,100.0
2023-12-22 11:40:00,826.9,827.6,826.8,827.58,514.0,817.0375,817.7292,816.9387,817.7094,514.0
2023-12-22 11:45:00,826.42,827.28,826.42,827.27,300.0,816.5633,817.413,816.5633,817.4031,300.0
2023-12-22 11:50:00,827.51,827.51,826.67,827.06,613.0,817.6403,817.6403,816.8103,817.1956,613.0
2023-12-22 11:55:00,827.37,827.72,827.11,827.72,500.0,817.5019,817.8478,817.245,817.8478,500.0
2023-12-22 12:00:00,827.99,827.99,827.28,827.93,300.0,818.1145,818.1145,817.413,818.0552,300.0
2023-12-22 12:05:00,827.36,827.36,827.13,827.13,400.0,817.492,817.492,817.2648,817.2648,400.0
2023-12-22 12:10:00,827.12,827.12,827.12,827.12,205.0,817.2549,817.2549,817.2549,817.2549,205.0
2023-12-22 12:15:00,826.91,826.91,826.8,826.8,200.0,817.0474,817.0474,816.9387,816.9387,200.0
2023-12-22 12:20:00,826.83,827.43,826.54,826.54,495.0,816.9684,817.5612,816.6818,816.6818,495.0
2023-12-22 12:25:00,827.71,828.95,827.71,828.95,404.0,817.8379,819.0631,817.8379,819.0631,404.0
2023-12-22 12:30:00,829.0,829.51,828.89,828.89,400.0,819.1125,819.6164,819.0038,819.0038,400.0
2023-12-22 12:35:00,829.47,829.47,829.41,829.41,200.0,819.5769,819.5769,819.5176,819.5176,200.0
2023-12-22 12:40:00,829.41,829.84,829.41,829.84,713.0,819.5176,819.9425,819.5176,819.9425,713.0
2023-12-22 12:45:00,830.95,830.95,829.87,829.87,600.0,821.0392,821.0392,819.9721,819.9721,600.0
2023-12-22 12:50:00,829.82,829.82,829.78,829.78,200.0,819.9227,819.9227,819.8832,819.8832,200.0
2023-12-22 12:55:00,829.76,829.76,829.16,829.17,300.0,819.8634,819.8634,819.2706,819.2805,300.0
2023-12-22 13:00:00,829.16,829.16,829.14,829.14,300.0,819.2706,819.2706,819.2508,819.2508,300.0
2023-12-22 13:05:00,829.62,830.61,829.62,830.61,500.0,819.7251,820.7033,819.7251,820.7033,500.0
2023-12-22 13:10:00,829.89,829.89,829.89,829.89,264.0,819.9919,819.9919,819.9919,819.9919,264.0
2023-12-22 13:15:00,829.89,829.89,829.89,829.89,0.0,819.9919,819.9919,819.9919,819.9919,0.0
2023-12-22 13:20:00,830.17,830.17,830.17,830.17,200.0,820.2685,820.2685,820.2685,820.2685,200.0
2023-12-22 13:25:00,830.45,830.6,830.45,830.52,607.0,820.5452,820.6934,820.5452,820.6144,607.0
2023-12-22 13:30:00,830.77,830.78,830.77,830.78,300.0,820.8614,820.8713,820.8614,820.8713,300.0
2023-12-22 13:35:00,830.77,830.77,830.74,830.74,300.0,820.8614,820.8614,820.8317,820.8317,300.0
2023-12-22 13:40:00,829.85,829.89,829.81,829.88,300.0,819.9523,819.9919,819.9128,819.982,300.0
2023-12-22 13:45:00,830.11,830.46,830.11,830.46,300.0,820.2092,820.5551,820.2092,820.5551,300.0
2023-12-22 13:50:00,830.84,831.11,830.82,831.11,500.0,820.9305,821.1973,820.9108,821.1973,500.0
2023-12-22 13:55:00,831.11,832.84,831.07,832.84,911.0,821.1973,822.9067,821.1578,822.9067,911.0
2023-12-22 14:00:00,831.72,831.72,830.73,830.73,400.0,821.8,821.8,820.8219,820.8219,400.0
2023-12-22 14:05:00,830.73,830.73,830.73,830.73,0.0,820.8219,820.8219,820.8219,820.8219,0.0
2023-12-22 14:10:00,830.13,830.13,829.78,829.78,300.0,820.229,820.229,819.8832,819.8832,300.0
2023-12-22 14:15:00,829.19,829.19,828.29,828.4,600.0,819.3002,819.3002,818.411,818.5196,600.0
2023-12-22 14:20:00,828.5,828.82,827.96,827.96,600.0,818.6184,818.9346,818.0849,818.0849,600.0
2023-12-22 14:25:00,827.88,828.29,827.88,828.29,200.0,818.0058,818.411,818.0058,818.411,200.0
2023-12-22 14:30:00,827.77,828.13,827.4,828.13,868.0,817.8972,818.2529,817.5316,818.2529,868.0
2023-12-22 14:35:00,828.34,828.95,828.28,828.95,770.0,818.4604,819.0631,818.4011,819.0631,770.0
2023-12-22 14:40:00,829.94,829.94,828.95,828.95,445.0,820.0413,820.0413,819.0631,819.0631,445.0
2023-12-22 14:45:00,830.4,830.4,830.4,830.4,353.0,820.4958,820.4958,820.4958,820.4958,353.0
2023-12-22 14:50:00,830.57,830.57,830.57,830.57,315.0,820.6638,820.6638,820.6638,820.6638,315.0
2023-12-22 14:55:00,830.57,830.57,830.57,830.57,0.0,820.6638,820.6638,820.6638,820.6638,0.0
2023-12-22 15:00:00,831.23,831.23,830.61,830.61,600.0,821.3159,821.3159,820.7033,820.7033,600.0
2023-12-22 15:05:00,830.47,831.09,830.46,831.01,700.0,820.565,821.1776,820.5551,821.0985,700.0
2023-12-22 15:10:00,830.9,830.9,830.26,830.26,500.0,820.9898,820.9898,820.3575,820.3575,500.0
2023-12-22 15:15:00,830.48,830.49,829.41,829.41,1245.0,820.5748,820.5847,819.5176,819.5176,1245.0
2023-12-22 15:20:00,829.72,829.72,828.9,829.69,1289.0,819.8239,819.8239,819.0137,819.7943,1289.0
2023-12-22 15:25:00,829.43,829.67,829.38,829.38,878.0,819.5374,819.7745,819.488,819.488,878.0
2023-12-22 15:30:00,829.04,829.04,828.42,828.42,1001.0,819.152,819.152,818.5394,818.5394,1001.0
2023-12-22 15:35:00,827.76,828.13,827.47,827.47,1770.0,817.8873,818.2529,817.6007,817.6007,1770.0
2023-12-22 15:40:00,827.22,827.49,827.21,827.49,621.0,817.3537,817.6205,817.3438,817.6205,621.0
2023-12-22 15:45:00,827.5,827.6,825.89,826.03,1743.0,817.6304,817.7292,816.0396,816.1779,1743.0
2023-12-22 15:50:00,826.44,828.37,825.7,827.88,2671.0,816.583,818.49,815.8518,818.0058,2671.0
2023-12-22 15:55:00,827.92,828.8,827.69,827.94,7545.0,818.0454,818.9149,817.8181,818.0651,7545.0
2023-12-26 09:30:00,829.56,829.56,829.56,829.56,835.0,819.6658,819.6658,819.6658,819.6658,835.0
2023-12-26 09:35:00,829.56,829.56,829.56,829.56,0.0,819.6658,819.6658,819.6658,819.6658,0.0
2023-12-26 09:40:00,827.07,827.07,827.07,827.07,100.0,817.2055,817.2055,817.2055,817.2055,100.0
2023-12-26 09:45:00,827.23,827.23,827.23,827.23,100.0,817.3636,817.3636,817.3636,817.3636,100.0
2023-12-26 09:50:00,828.33,828.33,827.24,827.24,314.0,818.4505,818.4505,817.3735,817.3735,314.0
2023-12-26 09:55:00,826.22,826.94,826.22,826.94,200.0,816.3656,817.0771,816.3656,817.0771,200.0
2023-12-26 10:00:00,826.94,826.94,826.94,826.94,0.0,817.0771,817.0771,817.0771,817.0771,0.0
2023-12-26 10:05:00,826.94,826.94,826.94,826.94,0.0,817.0771,817.0771,817.0771,817.0771,0.0
2023-12-26 10:10:00,826.94,826.94,826.94,826.94,0.0,817.0771,817.0771,817.0771,817.0771,0.0
2023-12-26 10:15:00,827.57,828.36,827.57,828.36,300.0,817.6995,818.4801,817.6995,818.4801,300.0
2023-12-26 10:20:00,828.36,828.36,827.17,827.17,200.0,818.4801,818.4801,817.3043,817.3043,200.0
2023-12-26 10:25:00,827.17,827.17,827.17,827.17,0.0,817.3043,817.3043,817.3043,817.3043,0.0
2023-12-26 10:30:00,827.02,827.02,827.02,827.02,100.0,817.1561,817.1561,817.1561,817.1561,100.0
2023-12-26 10:35:00,827.32,827.32,827.32,827.32,100.0,817.4525,817.4525,817.4525,817.4525,100.0
2023-12-26 10:40:00,827.32,827.32,827.32,827.32,0.0,817.4525,817.4525,817.4525,817.4525,0.0
2023-12-26 10:45:00,828.21,828.21,828.21,828.21,500.0,818.3319,818.3319,818.3319,818.3319,500.0
2023-12-26 10:50:00,828.21,828.21,828.21,828.21,0.0,818.3319,818.3319,818.3319,818.3319,0.0
2023-12-26 10:55:00,828.21,828.21,828.21,828.21,0.0,818.3319,818.3319,818.3319,818.3319,0.0
2023-12-26 11:00:00,828.93,828.94,828.43,828.43,571.0,819.0433,819.0532,818.5493,818.5493,571.0
2023-12-26 11:05:00,828.43,828.43,828.43,828.43,0.0,818.5493,818.5493,818.5493,818.5493,0.0
2023-12-26 11:10:00,828.81,828.98,828.81,828.98,400.0,818.9248,819.0927,818.9248,819.0927,400.0
2023-12-26 11:15:00,829.53,829.53,829.53,829.53,459.0,819.6362,819.6362,819.6362,819.6362,459.0
2023-12-26 11:20:00,828.97,828.97,828.96,828.97,100.0,819.0828,819.0828,819.073,819.0828,100.0
2023-12-26 11:25:00,828.91,828.94,828.91,828.94,200.0,819.0236,819.0532,819.0236,819.0532,200.0
2023-12-26 11:30:00,829.61,829.61,828.89,828.89,200.0,819.7152,819.7152,819.0038,819.0038,200.0
2023-12-26 11:35:00,828.3,828.3,828.3,828.3,100.0,818.4208,818.4208,818.4208,818.4208,100.0
2023-12-26 11:40:00,828.3,828.3,828.3,828.3,0.0,818.4208,818.4208,818.4208,818.4208,0.0
2023-12-26 11:45:00,828.75,829.29,828.75,829.25,400.0,818.8655,819.399,818.8655,819.3595,400.0
2023-12-26 11:50:00,828.94,828.94,828.94,828.94,100.0,819.0532,819.0532,819.0532,819.0532,100.0
2023-12-26 11:55:00,828.18,828.18,828.18,828.18,100.0,818.3023,818.3023,818.3023,818.3023,100.0
2023-12-26 12:00:00,828.18,828.18,828.18,828.18,0.0,818.3023,818.3023,818.3023,818.3023,0.0
2023-12-26 12:05:00,829.12,829.32,829.11,829.32,647.0,819.2311,819.4287,819.2212,819.4287,647.0
2023-12-26 12:10:00,829.32,829.32,829.32,829.32,0.0,819.4287,819.4287,819.4287,819.4287,0.0
2023-12-26 12:15:00,829.32,829.32,829.32,829.32,197.0,819.4287,819.4287,819.4287,819.4287,197.0
2023-12-26 12:20:00,830.0,830.18,830.0,830.18,775.0,820.1006,820.2784,820.1006,820.2784,775.0
2023-12-26 12:25:00,830.18,830.18,830.18,830.18,0.0,820.2784,820.2784,820.2784,820.2784,0.0
2023-12-26 12:30:00,830.18,830.18,830.18,830.18,0.0,820.2784,820.2784,820.2784,820.2784,0.0
2023-12-26 12:35:00,830.18,830.36,830.18,830.35,660.0,820.2784,820.4563,820.2784,820.4464,660.0
2023-12-26 12:40:00,830.77,830.98,830.35,830.98,500.0,820.8614,821.0689,820.4464,821.0689,500.0
2023-12-26 12:45:00,830.19,831.24,830.18,831.24,300.0,820.2883,821.3258,820.2784,821.3258,300.0
2023-12-26 12:50:00,831.24,831.24,831.24,831.24,0.0,821.3258,821.3258,821.3258,821.3258,0.0
2023-12-26 12:55:00,831.24,831.24,831.0,831.0,596.0,821.3258,821.3258,821.0886,821.0886,596.0
2023-12-26 13:00:00,831.34,831.34,831.34,831.34,100.0,821.4246,821.4246,821.4246,821.4246,100.0
2023-12-26 13:05:00,831.88,831.88,831.81,831.81,308.0,821.9581,821.9581,821.889,821.889,308.0
2023-12-26 13:10:00,832.0,832.0,831.99,832.0,200.0,822.0767,822.0767,822.0668,822.0767,200.0
2023-12-26 13:15:00,832.0,832.0,832.0,832.0,0.0,822.0767,822.0767,822.0767,822.0767,0.0
2023-12-26 13:20:00,832.0,832.0,832.0,832.0,0.0,822.0767,822.0767,822.0767,822.0767,0.0
2023-12-26 13:25:00,832.0,832.0,832.0,832.0,0.0,822.0767,822.0767,822.0767,822.0767,0.0
2023-12-26 13:30:00,831.05,831.05,831.05,831.05,100.0,821.138,821.138,821.138,821.138,100.0
2023-12-26 13:35:00,831.05,831.05,831.05,831.05,0.0,821.138,821.138,821.138,821.138,0.0
2023-12-26 13:40:00,831.05,831.05,831.05,831.05,0.0,821.138,821.138,821.138,821.138,0.0
2023-12-26 13:45:00,831.93,831.93,831.9,831.9,798.0,822.0075,822.0075,821.9779,821.9779,798.0
2023-12-26 13:50:00,831.81,831.81,831.81,831.81,109.0,821.889,821.889,821.889,821.889,109.0
2023-12-26 13:55:00,831.81,831.81,831.81,831.81,0.0,821.889,821.889,821.889,821.889,0.0
2023-12-26 14:00:00,831.81,831.81,831.81,831.81,0.0,821.889,821.889,821.889,821.889,0.0
2023-12-26 14:05:00,831.81,831.81,831.81,831.81,0.0,821.889,821.889,821.889,821.889,0.0
2023-12-26 14:10:00,831.19,831.45,831.19,831.45,200.0,821.2764,821.5333,821.2764,821.5333,200.0
2023-12-26 14:15:00,831.45,831.45,831.45,831.45,0.0,821.5333,821.5333,821.5333,821.5333,0.0
2023-12-26 14:20:00,831.07,831.45,831.07,831.45,200.0,821.1578,821.5333,821.1578,821.5333,200.0
2023-12-26 14:25:00,831.42,831.42,831.42,831.42,100.0,821.5036,821.5036,821.5036,821.5036,100.0
2023-12-26 14:30:00,831.52,831.52,830.9,830.9,826.0,821.6024,821.6024,820.9898,820.9898,826.0
2023-12-26 14:35:00,830.9,830.9,830.9,830.9,0.0,820.9898,820.9898,820.9898,820.9898,0.0
2023-12-26 14:40:00,830.96,830.96,830.96,830.96,383.0,821.0491,821.0491,821.0491,821.0491,383.0
2023-12-26 14:45:00,831.07,831.14,831.07,831.14,200.0,821.1578,821.227,821.1578,821.227,200.0
2023-12-26 14:50:00,830.85,830.85,830.84,830.85,100.0,820.9404,820.9404,820.9305,820.9404,100.0
2023-12-26 14:55:00,830.85,830.85,830.85,830.85,0.0,820.9404,820.9404,820.9404,820.9404,0.0
2023-12-26 15:00:00,831.23,831.23,831.1,831.11,200.0,821.3159,821.3159,821.1874,821.1973,200.0
2023-12-26 15:05:00,831.58,831.58,831.58,831.58,392.0,821.6617,821.6617,821.6617,821.6617,392.0
2023-12-26 15:10:00,831.37,831.37,831.37,831.37,100.0,821.4542,821.4542,821.4542,821.4542,100.0
2023-12-26 15:15:00,831.37,831.37,831.07,831.08,247.0,821.4542,821.4542,821.1578,821.1677,247.0
2023-12-26 15:20:00,830.56,830.8,830.41,830.8,400.0,820.6539,820.891,820.5057,820.891,400.0
2023-12-26 15:25:00,830.49,831.0,830.49,830.83,604.0,820.5847,821.0886,820.5847,820.9207,604.0
2023-12-26 15:30:00,830.0,830.0,829.81,830.0,400.0,820.1006,820.1006,819.9128,820.1006,400.0
2023-12-26 15:35:00,829.99,830.04,829.68,830.03,400.0,820.0907,820.1401,819.7844,820.1302,400.0
2023-12-26 15:40:00,829.34,829.34,829.1,829.3,400.0,819.4484,819.4484,819.2113,819.4089,400.0
2023-12-26 15:45:00,829.33,829.71,829.2,829.2,1018.0,819.4385,819.814,819.3101,819.3101,1018.0
2023-12-26 15:50:00,829.13,829.72,828.56,828.62,913.0,819.2409,819.8239,818.6777,818.737,913.0
2023-12-26 15:55:00,828.8,829.0,828.04,828.04,3304.0,818.9149,819.1125,818.1639,818.1639,3304.0
2023-12-27 09:30:00,827.98,828.38,825.38,828.38,1734.0,818.1047,818.4999,815.5357,818.4999,1734.0
2023-12-27 09:35:00,829.11,829.11,829.1,829.11,100.0,819.2212,819.2212,819.2113,819.2212,100.0
2023-12-27 09:40:00,829.11,829.11,829.11,829.11,0.0,819.2212,819.2212,819.2212,819.2212,0.0
2023-12-27 09:45:00,829.11,829.11,829.11,829.11,0.0,819.2212,819.2212,819.2212,819.2212,0.0
2023-12-27 09:50:00,828.37,828.37,828.37,828.37,100.0,818.49,818.49,818.49,818.49,100.0
2023-12-27 09:55:00,829.16,829.61,829.15,829.61,542.0,819.2706,819.7152,819.2607,819.7152,542.0
2023-12-27 10:00:00,829.61,829.61,829.61,829.61,0.0,819.7152,819.7152,819.7152,819.7152,0.0
2023-12-27 10:05:00,829.61,829.64,829.61,829.64,200.0,819.7152,819.7449,819.7152,819.7449,200.0
2023-12-27 10:10:00,829.64,829.64,829.64,829.64,477.0,819.7449,819.7449,819.7449,819.7449,477.0
2023-12-27 10:15:00,829.41,830.25,829.35,830.25,1200.0,819.5176,820.3476,819.4583,820.3476,1200.0
2023-12-27 10:20:00,831.59,831.59,831.59,831.59,100.0,821.6716,821.6716,821.6716,821.6716,100.0
2023-12-27 10:25:00,831.59,831.59,831.59,831.59,0.0,821.6716,821.6716,821.6716,821.6716,0.0
2023-12-27 10:30:00,831.59,831.59,831.59,831.59,100.0,821.6716,821.6716,821.6716,821.6716,100.0
2023-12-27 10:35:00,831.59,831.59,831.59,831.59,100.0,821.6716,821.6716,821.6716,821.6716,100.0
2023-12-27 10:40:00,831.47,831.47,831.47,831.47,100.0,821.553,821.553,821.553,821.553,100.0
2023-12-27 10:45:00,831.45,831.45,831.45,831.45,100.0,821.5333,821.5333,821.5333,821.5333,100.0
2023-12-27 10:50:00,831.33,831.36,831.23,831.36,600.0,821.4147,821.4443,821.3159,821.4443,600.0
2023-12-27 10:55:00,831.35,831.35,831.35,831.35,100.0,821.4345,821.4345,821.4345,821.4345,100.0
2023-12-27 11:00:00,831.35,831.35,830.31,830.31,200.0,821.4345,821.4345,820.4069,820.4069,200.0
2023-12-27 11:05:00,830.31,830.31,830.31,830.31,0.0,820.4069,820.4069,820.4069,820.4069,0.0
2023-12-27 11:10:00,830.31,830.31,830.31,830.31,0.0,820.4069,820.4069,820.4069,820.4069,0.0
2023-12-27 11:15:00,831.14,831.14,831.14,831.14,353.0,821.227,821.227,821.227,821.227,353.0
2023-12-27 11:20:00,831.14,831.14,831.14,831.14,0.0,821.227,821.227,821.227,821.227,0.0
2023-12-27 11:25:00,831.14,831.14,831.14,831.14,0.0,821.227,821.227,821.227,821.227,0.0
2023-12-27 11:30:00,831.14,831.14,831.14,831.14,0.0,821.227,821.227,821.227,821.227,0.0
2023-12-27 11:35:00,831.14,831.14,831.14,831.14,0.0,821.227,821.227,821.227,821.227,0.0
2023-12-27 11:40:00,830.73,830.74,830.72,830.74,200.0,820.8219,820.8317,820.812,820.8317,200.0
2023-12-27 11:45:00,831.52,831.52,830.25,830.25,900.0,821.6024,821.6024,820.3476,820.3476,900.0
2023-12-27 11:50:00,830.25,830.25,830.25,830.25,0.0,820.3476,820.3476,820.3476,820.3476,0.0
2023-12-27 11:55:00,829.49,829.5,829.49,829.49,200.0,819.5966,819.6065,819.5966,819.5966,200.0
2023-12-27 12:00:00,828.88,828.88,828.56,828.56,276.0,818.9939,818.9939,818.6777,818.6777,276.0
2023-12-27 12:05:00,828.56,828.56,828.56,828.56,0.0,818.6777,818.6777,818.6777,818.6777,0.0
2023-12-27 12:10:00,830.0,831.45,830.0,830.87,1253.0,820.1006,821.5333,820.1006,820.9602,1253.0
2023-12-27 12:15:00,830.87,830.87,830.87,830.87,0.0,820.9602,820.9602,820.9602,820.9602,0.0
2023-12-27 12:20:00,830.89,832.04,830.89,832.04,1400.0,820.9799,822.1162,820.9799,822.1162,1400.0
2023-12-27 12:25:00,832.72,832.72,831.42,831.53,800.0,822.7881,822.7881,821.5036,821.6123,800.0
2023-12-27 12:30:00,832.0,832.0,831.04,831.04,200.0,822.0767,822.0767,821.1282,821.1282,200.0
2023-12-27 12:35:00,832.09,832.09,832.08,832.09,269.0,822.1656,822.1656,822.1558,822.1656,269.0
2023-12-27 12:40:00,831.15,831.15,831.15,831.15,100.0,821.2368,821.2368,821.2368,821.2368,100.0
2023-12-27 12:45:00,830.72,830.72,830.48,830.48,502.0,820.812,820.812,820.5748,820.5748,502.0
2023-12-27 12:50:00,830.48,830.59,830.48,830.59,200.0,820.5748,820.6835,820.5748,820.6835,200.0
2023-12-27 12:55:00,830.59,830.59,830.59,830.59,100.0,820.6835,820.6835,820.6835,820.6835,100.0
2023-12-27 13:00:00,831.43,831.43,831.43,831.43,101.0,821.5135,821.5135,821.5135,821.5135,101.0
2023-12-27 13:05:00,832.27,832.29,832.27,832.27,357.0,822.3435,822.3632,822.3435,822.3435,357.0
2023-12-27 13:10:00,832.27,832.27,832.27,832.27,0.0,822.3435,822.3435,822.3435,822.3435,0.0
2023-12-27 13:15:00,832.27,832.27,832.27,832.27,0.0,822.3435,822.3435,822.3435,822.3435,0.0
2023-12-27 13:20:00,831.99,832.02,831.98,832.01,513.0,822.0668,822.0965,822.0569,822.0866,513.0
2023-12-27 13:25:00,832.01,832.01,832.01,832.01,0.0,822.0866,822.0866,822.0866,822.0866,0.0
2023-12-27 13:30:00,831.91,831.91,831.91,831.91,100.0,821.9878,821.9878,821.9878,821.9878,100.0
2023-12-27 13:35:00,832.06,832.07,832.06,832.06,150.0,822.136,822.1459,822.136,822.136,150.0
2023-12-27 13:40:00,832.06,832.06,832.06,832.06,0.0,822.136,822.136,822.136,822.136,0.0
2023-12-27 13:45:00,832.07,832.07,831.54,831.54,329.0,822.1459,822.1459,821.6222,821.6222,329.0
2023-12-27 13:50:00,831.55,831.55,831.43,831.43,743.0,821.6321,821.6321,821.5135,821.5135,743.0
2023-12-27 13:55:00,831.43,831.43,831.43,831.43,100.0,821.5135,821.5135,821.5135,821.5135,100.0
2023-12-27 14:00:00,829.64,829.64,829.0,829.0,567.0,819.7449,819.7449,819.1125,819.1125,567.0
2023-12-27 14:05:00,829.0,829.0,829.0,829.0,0.0,819.1125,819.1125,819.1125,819.1125,0.0
2023-12-27 14:10:00,829.0,829.0,829.0,829.0,0.0,819.1125,819.1125,819.1125,819.1125,0.0
2023-12-27 14:15:00,830.66,830.69,830.23,830.23,885.0,820.7527,820.7823,820.3278,820.3278,885.0
2023-12-27 14:20:00,831.0,831.22,831.0,831.22,359.0,821.0886,821.306,821.0886,821.306,359.0
2023-12-27 14:25:00,830.94,830.94,830.93,830.94,100.0,821.0293,821.0293,821.0195,821.0293,100.0
2023-12-27 14:30:00,830.94,830.94,830.94,830.94,0.0,821.0293,821.0293,821.0293,821.0293,0.0
2023-12-27 14:35:00,830.93,830.93,830.93,830.93,100.0,821.0195,821.0195,821.0195,821.0195,100.0
2023-12-27 14:40:00,830.93,830.93,830.93,830.93,0.0,821.0195,821.0195,821.0195,821.0195,0.0
2023-12-27 14:45:00,830.64,830.64,830.64,830.64,200.0,820.7329,820.7329,820.7329,820.7329,200.0
2023-12-27 14:50:00,830.65,830.73,830.65,830.73,295.0,820.7428,820.8219,820.7428,820.8219,295.0
2023-12-27 14:55:00,830.73,830.73,830.73,830.73,0.0,820.8219,820.8219,820.8219,820.8219,0.0
2023-12-27 15:00:00,831.27,831.8,831.17,831.8,600.0,821.3554,821.8791,821.2566,821.8791,600.0
2023-12-27 15:05:00,831.24,832.0,831.24,832.0,703.0,821.3258,822.0767,821.3258,822.0767,703.0
2023-12-27 15:10:00,831.19,831.19,831.19,831.19,100.0,821.2764,821.2764,821.2764,821.2764,100.0
2023-12-27 15:15:00,831.19,831.19,831.19,831.19,0.0,821.2764,821.2764,821.2764,821.2764,0.0
2023-12-27 15:20:00,831.19,831.19,831.19,831.19,228.0,821.2764,821.2764,821.2764,821.2764,228.0
2023-12-27 15:25:00,831.15,831.15,831.15,831.15,100.0,821.2368,821.2368,821.2368,821.2368,100.0
2023-12-27 15:30:00,830.75,831.04,830.75,831.04,498.0,820.8416,821.1282,820.8416,821.1282,498.0
2023-12-27 15:35:00,831.04,831.04,831.04,831.04,0.0,821.1282,821.1282,821.1282,821.1282,0.0
2023-12-27 15:40:00,831.29,831.29,830.95,830.95,431.0,821.3752,821.3752,821.0392,821.0392,431.0
2023-12-27 15:45:00,830.38,830.38,830.17,830.18,587.0,820.476,820.476,820.2685,820.2784,587.0
2023-12-27 15:50:00,830.1,830.42,829.13,830.28,1575.0,820.1994,820.5155,819.2409,820.3772,1575.0
2023-12-27 15:55:00,830.27,831.78,829.81,831.32,9585.0,820.3673,821.8593,819.9128,821.4048,9585.0
2023-12-28 09:30:00,827.21,827.21,827.21,827.21,2124.0,817.3438,817.3438,817.3438,817.3438,2124.0
2023-12-28 09:35:00,827.21,827.21,827.21,827.21,0.0,817.3438,817.3438,817.3438,817.3438,0.0
2023-12-28 09:40:00,830.51,830.51,830.51,830.51,140.0,820.6045,820.6045,820.6045,820.6045,140.0
2023-12-28 09:45:00,830.69,830.69,830.68,830.69,600.0,820.7823,820.7823,820.7724,820.7823,600.0
2023-12-28 09:50:00,830.69,830.69,830.69,830.69,0.0,820.7823,820.7823,820.7823,820.7823,0.0
2023-12-28 09:55:00,830.9,830.9,830.9,830.9,100.0,820.9898,820.9898,820.9898,820.9898,100.0
2023-12-28 10:00:00,829.25,829.25,829.24,829.25,100.0,819.3595,819.3595,819.3496,819.3595,100.0
2023-12-28 10:05:00,829.5,829.5,829.5,829.5,125.0,819.6065,819.6065,819.6065,819.6065,125.0
2023-12-28 10:10:00,828.68,828.68,827.7,827.71,200.0,818.7963,818.7963,817.828,817.8379,200.0
2023-12-28 10:15:00,829.17,829.41,829.17,829.17,638.0,819.2805,819.5176,819.2805,819.2805,638.0
2023-12-28 10:20:00,829.17,829.17,829.17,829.17,0.0,819.2805,819.2805,819.2805,819.2805,0.0
2023-12-28 10:25:00,828.17,828.17,828.17,828.17,100.0,818.2924,818.2924,818.2924,818.2924,100.0
2023-12-28 10:30:00,828.51,828.52,828.51,828.51,100.0,818.6283,818.6382,818.6283,818.6283,100.0
2023-12-28 10:35:00,829.51,829.51,828.22,828.22,801.0,819.6164,819.6164,818.3418,818.3418,801.0
2023-12-28 10:40:00,828.22,828.22,828.22,828.22,0.0,818.3418,818.3418,818.3418,818.3418,0.0
2023-12-28 10:45:00,828.22,828.22,828.22,828.22,0.0,818.3418,818.3418,818.3418,818.3418,0.0
2023-12-28 10:50:00,828.14,828.25,828.0,828.25,400.0,818.2627,818.3714,818.1244,818.3714,400.0
2023-12-28 10:55:00,826.2,826.2,826.19,826.2,100.0,816.3459,816.3459,816.336,816.3459,100.0
2023-12-28 11:00:00,827.21,827.21,827.21,827.21,373.0,817.3438,817.3438,817.3438,817.3438,373.0
2023-12-28 11:05:00,827.26,827.26,827.26,827.26,100.0,817.3932,817.3932,817.3932,817.3932,100.0
2023-12-28 11:10:00,827.39,827.96,827.36,827.42,400.0,817.5217,818.0849,817.492,817.5513,400.0
2023-12-28 11:15:00,827.35,827.35,827.31,827.31,200.0,817.4822,817.4822,817.4426,817.4426,200.0
2023-12-28 11:20:00,827.47,827.47,827.47,827.47,100.0,817.6007,817.6007,817.6007,817.6007,100.0
2023-12-28 11:25:00,828.04,828.04,827.62,827.62,228.0,818.1639,818.1639,817.7489,817.7489,228.0
2023-12-28 11:30:00,827.92,827.92,827.92,827.92,100.0,818.0454,818.0454,818.0454,818.0454,100.0
2023-12-28 11:35:00,827.92,827.92,827.92,827.92,0.0,818.0454,818.0454,818.0454,818.0454,0.0
2023-12-28 11:40:00,828.5,828.5,828.29,828.38,300.0,818.6184,818.6184,818.411,818.4999,300.0
2023-12-28 11:45:00,828.32,828.95,828.31,828.95,280.0,818.4406,819.0631,818.4307,819.0631,280.0
2023-12-28 11:50:00,828.41,828.41,828.4,828.41,100.0,818.5295,818.5295,818.5196,818.5295,100.0
2023-12-28 11:55:00,828.48,828.48,828.18,828.18,202.0,818.5987,818.5987,818.3023,818.3023,202.0
2023-12-28 12:00:00,828.48,828.69,828.45,828.69,700.0,818.5987,818.8062,818.569,818.8062,700.0
2023-12-28 12:05:00,828.69,828.69,828.69,828.69,0.0,818.8062,818.8062,818.8062,818.8062,0.0
2023-12-28 12:10:00,828.69,828.69,828.69,828.69,0.0,818.8062,818.8062,818.8062,818.8062,0.0
2023-12-28 12:15:00,827.77,827.77,827.77,827.77,106.0,817.8972,817.8972,817.8972,817.8972,106.0
2023-12-28 12:20:00,827.93,827.93,827.93,827.93,100.0,818.0552,818.0552,818.0552,818.0552,100.0
2023-12-28 12:25:00,827.93,827.93,827.93,827.93,0.0,818.0552,818.0552,818.0552,818.0552,0.0
2023-12-28 12:30:00,828.2,828.2,828.16,828.16,200.0,818.322,818.322,818.2825,818.2825,200.0
2023-12-28 12:35:00,827.69,827.69,827.68,827.69,100.0,817.8181,817.8181,817.8082,817.8181,100.0
2023-12-28 12:40:00,827.69,827.69,827.69,827.69,0.0,817.8181,817.8181,817.8181,817.8181,0.0
2023-12-28 12:45:00,826.97,826.97,826.97,826.97,100.0,817.1067,817.1067,817.1067,817.1067,100.0
2023-12-28 12:50:00,826.97,826.97,826.97,826.97,0.0,817.1067,817.1067,817.1067,817.1067,0.0
2023-12-28 12:55:00,828.03,828.03,827.08,827.08,900.0,818.1541,818.1541,817.2154,817.2154,900.0
2023-12-28 13:00:00,826.12,826.12,826.12,826.12,100.0,816.2668,816.2668,816.2668,816.2668,100.0
2023-12-28 13:05:00,826.12,826.12,826.12,826.12,0.0,816.2668,816.2668,816.2668,816.2668,0.0
2023-12-28 13:10:00,827.45,827.45,825.91,825.91,731.0,817.581,817.581,816.0593,816.0593,731.0
2023-12-28 13:15:00,825.91,825.91,825.91,825.91,0.0,816.0593,816.0593,816.0593,816.0593,0.0
2023-12-28 13:20:00,825.91,825.91,825.91,825.91,0.0,816.0593,816.0593,816.0593,816.0593,0.0
2023-12-28 13:25:00,827.54,827.54,827.54,827.54,200.0,817.6699,817.6699,817.6699,817.6699,200.0
2023-12-28 13:30:00,827.54,827.54,827.54,827.54,0.0,817.6699,817.6699,817.6699,817.6699,0.0
2023-12-28 13:35:00,828.06,828.53,827.79,827.79,1226.0,818.1837,818.6481,817.9169,817.9169,1226.0
2023-12-28 13:40:00,827.79,827.79,827.79,827.79,0.0,817.9169,817.9169,817.9169,817.9169,0.0
2023-12-28 13:45:00,827.35,827.35,827.35,827.35,1251.0,817.4822,817.4822,817.4822,817.4822,1251.0
2023-12-28 13:50:00,827.35,827.35,827.35,827.35,0.0,817.4822,817.4822,817.4822,817.4822,0.0
2023-12-28 13:55:00,827.45,827.45,827.44,827.45,150.0,817.581,817.581,817.5711,817.581,150.0
2023-12-28 14:00:00,827.45,827.45,827.45,827.45,0.0,817.581,817.581,817.581,817.581,0.0
2023-12-28 14:05:00,827.45,827.45,827.45,827.45,0.0,817.581,817.581,817.581,817.581,0.0
2023-12-28 14:10:00,827.11,827.69,827.1,827.69,200.0,817.245,817.8181,817.2351,817.8181,200.0
2023-12-28 14:15:00,827.05,827.05,827.05,827.05,100.0,817.1857,817.1857,817.1857,817.1857,100.0
2023-12-28 14:20:00,827.05,827.05,827.05,827.05,0.0,817.1857,817.1857,817.1857,817.1857,0.0
2023-12-28 14:25:00,826.9,827.12,826.9,827.12,310.0,817.0375,817.2549,817.0375,817.2549,310.0
2023-12-28 14:30:00,827.22,827.22,827.03,827.04,448.0,817.3537,817.3537,817.166,817.1759,448.0
2023-12-28 14:35:00,827.05,827.65,826.51,826.51,1543.0,817.1857,817.7786,816.6522,816.6522,1543.0
2023-12-28 14:40:00,826.51,826.51,826.51,826.51,0.0,816.6522,816.6522,816.6522,816.6522,0.0
2023-12-28 14:45:00,827.18,827.82,827.17,827.82,801.0,817.3142,817.9466,817.3043,817.9466,801.0
2023-12-28 14:50:00,827.94,827.94,827.93,827.94,200.0,818.0651,818.0651,818.0552,818.0651,200.0
2023-12-28 14:55:00,827.92,827.92,827.92,827.92,100.0,818.0454,818.0454,818.0454,818.0454,100.0
2023-12-28 15:00:00,828.25,828.35,828.08,828.13,1094.0,818.3714,818.4702,818.2035,818.2529,1094.0
2023-12-28 15:05:00,828.24,828.33,827.39,827.39,2024.0,818.3616,818.4505,817.5217,817.5217,2024.0
2023-12-28 15:10:00,827.26,827.26,827.26,827.26,400.0,817.3932,817.3932,817.3932,817.3932,400.0
2023-12-28 15:15:00,827.12,827.65,827.11,827.25,1302.0,817.2549,817.7786,817.245,817.3834,1302.0
2023-12-28 15:20:00,827.5,828.79,827.25,828.18,807.0,817.6304,818.905,817.3834,818.3023,807.0
2023-12-28 15:25:00,828.22,828.24,827.05,827.71,1676.0,818.3418,818.3616,817.1857,817.8379,1676.0
2023-12-28 15:30:00,827.62,827.7,827.37,827.7,1435.0,817.7489,817.828,817.5019,817.828,1435.0
2023-12-28 15:35:00,827.69,827.69,827.44,827.51,733.0,817.8181,817.8181,817.5711,817.6403,733.0
2023-12-28 15:40:00,827.51,827.97,827.5,827.56,2400.0,817.6403,818.0948,817.6304,817.6897,2400.0
2023-12-28 15:45:00,827.69,827.94,827.54,827.86,1000.0,817.8181,818.0651,817.6699,817.9861,1000.0
2023-12-28 15:50:00,827.86,828.03,826.58,826.77,3287.0,817.9861,818.1541,816.7213,816.9091,3287.0
2023-12-28 15:55:00,826.56,827.18,825.75,827.1,6299.0,816.7016,817.3142,815.9012,817.2351,6299.0
2023-12-29 09:30:00,827.06,827.06,824.44,824.44,950.0,817.1956,817.1956,814.6069,814.6069,950.0
2023-12-29 09:35:00,824.44,824.44,824.44,824.44,0.0,814.6069,814.6069,814.6069,814.6069,0.0
2023-12-29 09:40:00,824.44,824.44,824.44,824.44,0.0,814.6069,814.6069,814.6069,814.6069,0.0
2023-12-29 09:45:00,830.49,830.49,830.49,830.49,100.0,820.5847,820.5847,820.5847,820.5847,100.0
2023-12-29 09:50:00,830.0,830.56,830.0,830.56,300.0,820.1006,820.6539,820.1006,820.6539,300.0
2023-12-29 09:55:00,830.99,832.64,830.99,832.64,200.0,821.0788,822.7091,821.0788,822.7091,200.0
2023-12-29 10:00:00,830.67,832.65,830.57,832.65,1075.0,820.7626,822.719,820.6638,822.719,1075.0
2023-12-29 10:05:00,832.65,832.65,832.65,832.65,0.0,822.719,822.719,822.719,822.719,0.0
2023-12-29 10:10:00,830.44,831.77,829.32,829.32,300.0,820.5353,821.8494,819.4287,819.4287,300.0
2023-12-29 10:15:00,829.0,829.01,829.0,829.0,100.0,819.1125,819.1224,819.1125,819.1125,100.0
2023-12-29 10:20:00,828.98,828.98,828.97,828.98,200.0,819.0927,819.0927,819.0828,819.0927,200.0
2023-12-29 10:25:00,828.98,828.98,828.98,828.98,0.0,819.0927,819.0927,819.0927,819.0927,0.0
2023-12-29 10:30:00,829.35,829.67,829.35,829.67,220.0,819.4583,819.7745,819.4583,819.7745,220.0
2023-12-29 10:35:00,829.41,829.41,829.4,829.41,100.0,819.5176,819.5176,819.5077,819.5176,100.0
2023-12-29 10:40:00,830.53,830.82,830.53,830.82,200.0,820.6242,820.9108,820.6242,820.9108,200.0
2023-12-29 10:45:00,829.59,829.59,829.59,829.59,100.0,819.6954,819.6954,819.6954,819.6954,100.0
2023-12-29 10:50:00,829.59,829.59,829.59,829.59,0.0,819.6954,819.6954,819.6954,819.6954,0.0
2023-12-29 10:55:00,829.59,829.59,829.59,829.59,0.0,819.6954,819.6954,819.6954,819.6954,0.0
2023-12-29 11:00:00,829.59,829.59,829.59,829.59,0.0,819.6954,819.6954,819.6954,819.6954,0.0
2023-12-29 11:05:00,829.58,829.58,829.58,829.58,100.0,819.6856,819.6856,819.6856,819.6856,100.0
2023-12-29 11:10:00,829.37,829.37,829.37,829.37,100.0,819.4781,819.4781,819.4781,819.4781,100.0
2023-12-29 11:15:00,827.21,827.61,827.21,827.61,600.0,817.3438,817.7391,817.3438,817.7391,600.0
2023-12-29 11:20:00,827.61,827.61,827.61,827.61,0.0,817.7391,817.7391,817.7391,817.7391,0.0
2023-12-29 11:25:00,827.61,827.61,827.61,827.61,0.0,817.7391,817.7391,817.7391,817.7391,0.0
2023-12-29 11:30:00,826.31,826.31,826.31,826.31,100.0,816.4546,816.4546,816.4546,816.4546,100.0
2023-12-29 11:35:00,826.67,826.67,826.46,826.47,354.0,816.8103,816.8103,816.6028,816.6127,354.0
2023-12-29 11:40:00,827.16,827.16,827.16,827.16,244.0,817.2944,817.2944,817.2944,817.2944,244.0
2023-12-29 11:45:00,827.12,828.0,827.11,828.0,1175.0,817.2549,818.1244,817.245,818.1244,1175.0
2023-12-29 11:50:00,826.16,826.75,826.16,826.75,200.0,816.3064,816.8893,816.3064,816.8893,200.0
2023-12-29 11:55:00,826.04,827.96,826.03,827.96,600.0,816.1878,818.0849,816.1779,818.0849,600.0
2023-12-29 12:00:00,827.96,827.96,827.96,827.96,0.0,818.0849,818.0849,818.0849,818.0849,0.0
2023-12-29 12:05:00,826.23,826.23,825.98,825.98,517.0,816.3755,816.3755,816.1285,816.1285,517.0
2023-12-29 12:10:00,825.98,825.98,825.98,825.98,0.0,816.1285,816.1285,816.1285,816.1285,0.0
2023-12-29 12:15:00,825.98,825.98,825.98,825.98,0.0,816.1285,816.1285,816.1285,816.1285,0.0
2023-12-29 12:20:00,825.39,825.39,825.39,825.39,160.0,815.5455,815.5455,815.5455,815.5455,160.0
2023-12-29 12:25:00,824.94,824.94,824.44,824.44,500.0,815.1009,815.1009,814.6069,814.6069,500.0
2023-12-29 12:30:00,824.83,824.83,824.83,824.83,100.0,814.9922,814.9922,814.9922,814.9922,100.0
2023-12-29 12:35:00,824.83,824.83,824.83,824.83,0.0,814.9922,814.9922,814.9922,814.9922,0.0
2023-12-29 12:40:00,824.83,824.83,824.83,824.83,0.0,814.9922,814.9922,814.9922,814.9922,0.0
2023-12-29 12:45:00,825.72,827.28,825.19,827.28,634.0,815.8716,817.413,815.3479,817.413,634.0
2023-12-29 12:50:00,826.29,826.66,826.29,826.66,269.0,816.4348,816.8004,816.4348,816.8004,269.0
2023-12-29 12:55:00,826.66,826.66,826.66,826.66,0.0,816.8004,816.8004,816.8004,816.8004,0.0
2023-12-29 13:00:00,826.66,826.66,826.66,826.66,0.0,816.8004,816.8004,816.8004,816.8004,0.0
2023-12-29 13:05:00,827.24,827.24,827.24,827.24,117.0,817.3735,817.3735,817.3735,817.3735,117.0
2023-12-29 13:10:00,827.24,828.16,827.23,828.16,400.0,817.3735,818.2825,817.3636,818.2825,400.0
2023-12-29 13:15:00,827.45,827.86,827.37,827.86,413.0,817.581,817.9861,817.5019,817.9861,413.0
2023-12-29 13:20:00,826.41,827.42,826.41,827.42,320.0,816.5534,817.5513,816.5534,817.5513,320.0
2023-12-29 13:25:00,827.42,827.42,827.42,827.42,0.0,817.5513,817.5513,817.5513,817.5513,0.0
2023-12-29 13:30:00,827.96,827.99,827.39,827.39,300.0,818.0849,818.1145,817.5217,817.5217,300.0
2023-12-29 13:35:00,827.59,827.59,827.59,827.59,100.0,817.7193,817.7193,817.7193,817.7193,100.0
2023-12-29 13:40:00,827.98,828.75,827.65,828.75,601.0,818.1047,818.8655,817.7786,818.8655,601.0
2023-12-29 13:45:00,828.4,828.98,828.39,828.98,200.0,818.5196,819.0927,818.5098,819.0927,200.0
2023-12-29 13:50:00,828.82,828.84,828.12,828.13,400.0,818.9346,818.9544,818.243,818.2529,400.0
2023-12-29 13:55:00,828.13,828.13,828.13,828.13,0.0,818.2529,818.2529,818.2529,818.2529,0.0
2023-12-29 14:00:00,828.13,828.13,828.13,828.13,0.0,818.2529,818.2529,818.2529,818.2529,0.0
2023-12-29 14:05:00,828.07,828.07,827.56,827.62,400.0,818.1936,818.1936,817.6897,817.7489,400.0
2023-12-29 14:10:00,827.45,827.67,827.45,827.66,209.0,817.581,817.7983,817.581,817.7885,209.0
2023-12-29 14:15:00,827.48,827.48,827.45,827.45,200.0,817.6106,817.6106,817.581,817.581,200.0
2023-12-29 14:20:00,827.45,827.45,827.45,827.45,0.0,817.581,817.581,817.581,817.581,0.0
2023-12-29 14:25:00,828.42,828.42,828.42,828.42,100.0,818.5394,818.5394,818.5394,818.5394,100.0
2023-12-29 14:30:00,828.42,828.42,828.42,828.42,0.0,818.5394,818.5394,818.5394,818.5394,0.0
2023-12-29 14:35:00,828.27,828.27,827.65,828.09,300.0,818.3912,818.3912,817.7786,818.2133,300.0
2023-12-29 14:40:00,828.52,828.52,827.82,827.82,415.0,818.6382,818.6382,817.9466,817.9466,415.0
2023-12-29 14:45:00,827.93,827.96,827.52,827.83,975.0,818.0552,818.0849,817.6501,817.9564,975.0
2023-12-29 14:50:00,827.83,827.83,827.83,827.83,0.0,817.9564,817.9564,817.9564,817.9564,0.0
2023-12-29 14:55:00,827.83,827.83,827.83,827.83,0.0,817.9564,817.9564,817.9564,817.9564,0.0
2023-12-29 15:00:00,827.85,827.85,827.85,827.85,300.0,817.9762,817.9762,817.9762,817.9762,300.0
2023-12-29 15:05:00,827.75,829.31,827.75,829.31,600.0,817.8774,819.4188,817.8774,819.4188,600.0
2023-12-29 15:10:00,829.37,829.37,829.37,829.37,400.0,819.4781,819.4781,819.4781,819.4781,400.0
2023-12-29 15:15:00,829.0,829.15,828.78,828.78,516.0,819.1125,819.2607,818.8951,818.8951,516.0
2023-12-29 15:20:00,828.78,828.78,828.78,828.78,0.0,818.8951,818.8951,818.8951,818.8951,0.0
2023-12-29 15:25:00,829.17,830.0,829.17,830.0,866.0,819.2805,820.1006,819.2805,820.1006,866.0
2023-12-29 15:30:00,829.7,829.7,829.69,829.7,112.0,819.8041,819.8041,819.7943,819.8041,112.0
2023-12-29 15:35:00,830.06,830.26,829.81,829.81,781.0,820.1598,820.3575,819.9128,819.9128,781.0
2023-12-29 15:40:00,829.57,829.58,829.33,829.33,270.0,819.6757,819.6856,819.4385,819.4385,270.0
2023-12-29 15:45:00,829.44,829.45,829.08,829.08,300.0,819.5472,819.5571,819.1915,819.1915,300.0
2023-12-29 15:50:00,829.45,831.06,829.37,829.54,2999.0,819.5571,821.1479,819.4781,819.646,2999.0
2023-12-29 15:55:00,829.44,829.79,828.03,829.5,5194.0,819.5472,819.8931,818.1541,819.6065,5194.0
2024-01-02 09:30:00,821.49,825.8,821.49,825.8,2565.0,811.6921,815.9507,811.6921,815.9507,2565.0
2024-01-02 09:35:00,824.46,824.49,822.54,822.55,1076.0,814.6266,814.6563,812.7295,812.7394,1076.0
2024-01-02 09:40:00,825.24,825.61,825.24,825.61,300.0,815.3973,815.7629,815.3973,815.7629,300.0
2024-01-02 09:45:00,822.85,822.85,820.71,822.55,391.0,813.0358,813.0358,810.9214,812.7394,391.0
2024-01-02 09:50:00,822.55,822.55,822.55,822.55,0.0,812.7394,812.7394,812.7394,812.7394,0.0
2024-01-02 09:55:00,823.87,824.05,823.86,824.05,400.0,814.0437,814.2215,814.0338,814.2215,400.0
2024-01-02 10:00:00,822.31,822.31,822.31,822.31,100.0,812.5023,812.5023,812.5023,812.5023,100.0
2024-01-02 10:05:00,823.9,823.9,823.35,823.35,364.0,814.0733,814.0733,813.5299,813.5299,364.0
2024-01-02 10:10:00,820.54,823.12,820.53,822.25,500.0,810.7534,813.3026,810.7435,812.443,500.0
2024-01-02 10:15:00,822.25,822.25,822.25,822.25,0.0,812.443,812.443,812.443,812.443,0.0
2024-01-02 10:20:00,821.59,821.59,820.38,820.38,1133.0,811.7909,811.7909,810.5953,810.5953,1133.0
2024-01-02 10:25:00,819.74,820.71,819.73,820.38,900.0,809.9629,810.9214,809.953,810.5953,900.0
2024-01-02 10:30:00,820.83,820.83,819.87,819.88,893.0,811.0399,811.0399,810.0914,810.1013,893.0
2024-01-02 10:35:00,820.1,820.16,819.91,819.92,400.0,810.3186,810.3779,810.1309,810.1408,400.0
2024-01-02 10:40:00,819.74,819.88,819.73,819.88,300.0,809.9629,810.1013,809.953,810.1013,300.0
2024-01-02 10:45:00,820.38,820.38,820.05,820.38,813.0,810.5953,810.5953,810.2692,810.5953,813.0
2024-01-02 10:50:00,819.52,820.13,818.62,818.64,1000.0,809.7456,810.3483,808.8563,808.876,1000.0
2024-01-02 10:55:00,818.64,819.5,818.09,819.5,1500.0,808.876,809.7258,808.3326,809.7258,1500.0
2024-01-02 11:00:00,819.5,819.5,819.5,819.5,0.0,809.7258,809.7258,809.7258,809.7258,0.0
2024-01-02 11:05:00,819.5,819.5,817.84,818.22,2200.0,809.7258,809.7258,808.0856,808.4611,2200.0
2024-01-02 11:10:00,818.23,818.9,818.22,818.71,1604.0,808.4709,809.1329,808.4611,808.9452,1604.0
2024-01-02 11:15:00,820.0,820.0,820.0,820.0,100.0,810.2198,810.2198,810.2198,810.2198,100.0
2024-01-02 11:20:00,820.0,820.0,820.0,820.0,0.0,810.2198,810.2198,810.2198,810.2198,0.0
2024-01-02 11:25:00,818.51,818.51,818.22,818.22,200.0,808.7476,808.7476,808.4611,808.4611,200.0
2024-01-02 11:30:00,818.72,820.84,818.72,820.84,1513.0,808.9551,811.0498,808.9551,811.0498,1513.0
2024-01-02 11:35:00,820.63,820.63,819.54,820.17,453.0,810.8423,810.8423,809.7653,810.3878,453.0
2024-01-02 11:40:00,818.63,818.63,817.86,817.87,400.0,808.8662,808.8662,808.1054,808.1152,400.0
2024-01-02 11:45:00,817.87,817.87,817.87,817.87,0.0,808.1152,808.1152,808.1152,808.1152,0.0
2024-01-02 11:50:00,819.69,819.69,819.68,819.69,956.0,809.9135,809.9135,809.9036,809.9135,956.0
2024-01-02 11:55:00,819.57,819.57,819.56,819.57,100.0,809.795,809.795,809.7851,809.795,100.0
2024-01-02 12:00:00,820.09,820.09,819.29,819.3,300.0,810.3088,810.3088,809.5183,809.5282,300.0
2024-01-02 12:05:00,819.23,819.23,819.14,819.14,315.0,809.459,809.459,809.3701,809.3701,315.0
2024-01-02 12:10:00,819.1,819.12,819.1,819.12,200.0,809.3306,809.3503,809.3306,809.3503,200.0
2024-01-02 12:15:00,818.65,818.65,818.29,818.3,501.0,808.8859,808.8859,808.5302,808.5401,501.0
2024-01-02 12:20:00,818.3,818.3,817.5,817.5,300.0,808.5401,808.5401,807.7496,807.7496,300.0
2024-01-02 12:25:00,817.0,817.2,816.99,817.2,657.0,807.2556,807.4532,807.2457,807.4532,657.0
2024-01-02 12:30:00,817.5,817.5,817.5,817.5,100.0,807.7496,807.7496,807.7496,807.7496,100.0
2024-01-02 12:35:00,816.98,819.0,816.98,818.98,650.0,807.2358,809.2318,807.2358,809.212,650.0
2024-01-02 12:40:00,818.98,818.98,818.98,818.98,0.0,809.212,809.212,809.212,809.212,0.0
2024-01-02 12:45:00,817.96,817.96,817.95,817.96,500.0,808.2042,808.2042,808.1943,808.2042,500.0
2024-01-02 12:50:00,817.27,817.27,817.27,817.27,200.0,807.5224,807.5224,807.5224,807.5224,200.0
2024-01-02 12:55:00,816.31,816.31,816.18,816.18,300.0,806.5738,806.5738,806.4454,806.4454,300.0
2024-01-02 13:00:00,816.47,816.51,816.45,816.45,600.0,806.7319,806.7715,806.7122,806.7122,600.0
2024-01-02 13:05:00,815.57,815.67,815.57,815.67,300.0,805.8427,805.9415,805.8427,805.9415,300.0
2024-01-02 13:10:00,815.75,815.97,815.75,815.97,313.0,806.0205,806.2379,806.0205,806.2379,313.0
2024-01-02 13:15:00,816.79,816.95,815.82,816.95,322.0,807.0481,807.2062,806.0897,807.2062,322.0
2024-01-02 13:20:00,816.33,816.33,815.75,816.04,1200.0,806.5936,806.5936,806.0205,806.3071,1200.0
2024-01-02 13:25:00,815.09,815.78,815.09,815.78,300.0,805.3684,806.0502,805.3684,806.0502,300.0
2024-01-02 13:30:00,815.37,816.4,815.2,815.2,400.0,805.6451,806.6628,805.4771,805.4771,400.0
2024-01-02 13:35:00,815.67,816.7,815.67,816.7,500.0,805.9415,806.9592,805.9415,806.9592,500.0
2024-01-02 13:40:00,816.7,816.7,816.7,816.7,100.0,806.9592,806.9592,806.9592,806.9592,100.0
2024-01-02 13:45:00,816.69,816.69,815.48,815.48,300.0,806.9493,806.9493,805.7537,805.7537,300.0
2024-01-02 13:50:00,815.48,815.48,814.23,814.23,200.0,805.7537,805.7537,804.5186,804.5186,200.0
2024-01-02 13:55:00,812.39,813.18,812.39,813.18,400.0,802.7006,803.4812,802.7006,803.4812,400.0
2024-01-02 14:00:00,812.64,812.65,812.64,812.64,400.0,802.9476,802.9575,802.9476,802.9476,400.0
2024-01-02 14:05:00,812.11,812.5,812.11,812.5,924.0,802.4239,802.8093,802.4239,802.8093,924.0
2024-01-02 14:10:00,812.5,812.59,812.1,812.48,2211.0,802.8093,802.8982,802.4141,802.7895,2211.0
2024-01-02 14:15:00,812.1,812.21,811.73,811.73,522.0,802.4141,802.5227,802.0485,802.0485,522.0
2024-01-02 14:20:00,811.46,811.46,811.46,811.46,200.0,801.7817,801.7817,801.7817,801.7817,200.0
2024-01-02 14:25:00,811.57,811.57,811.41,811.42,800.0,801.8904,801.8904,801.7323,801.7422,800.0
2024-01-02 14:30:00,811.42,811.42,811.42,811.42,0.0,801.7422,801.7422,801.7422,801.7422,0.0
2024-01-02 14:35:00,810.08,811.68,810.08,810.66,1077.0,800.4181,801.9991,800.4181,800.9912,1077.0
2024-01-02 14:40:00,810.66,810.66,810.66,810.66,0.0,800.9912,800.9912,800.9912,800.9912,0.0
2024-01-02 14:45:00,810.0,810.0,809.99,810.0,400.0,800.3391,800.3391,800.3292,800.3391,400.0
2024-01-02 14:50:00,810.0,810.0,810.0,810.0,200.0,800.3391,800.3391,800.3391,800.3391,200.0
2024-01-02 14:55:00,809.46,809.46,809.46,809.46,250.0,799.8055,799.8055,799.8055,799.8055,250.0
2024-01-02 15:00:00,810.0,810.37,809.67,810.37,1436.0,800.3391,800.7047,800.013,800.7047,1436.0
2024-01-02 15:05:00,810.23,810.23,810.0,810.19,400.0,800.5664,800.5664,800.3391,800.5268,400.0
2024-01-02 15:10:00,809.34,809.39,809.34,809.39,600.0,799.687,799.7364,799.687,799.7364,600.0
2024-01-02 15:15:00,809.12,810.8,809.12,810.8,1000.0,799.4696,801.1296,799.4696,801.1296,1000.0
2024-01-02 15:20:00,810.45,810.71,809.78,810.71,1200.0,800.7837,801.0406,800.1217,801.0406,1200.0
2024-01-02 15:25:00,811.2,812.43,810.26,811.18,6681.0,801.5248,802.7401,800.596,801.505,6681.0
2024-01-02 15:30:00,811.85,813.25,811.42,812.98,2174.0,802.167,803.5503,801.7422,803.2836,2174.0
2024-01-02 15:35:00,811.91,812.0,811.14,811.38,1038.0,802.2263,802.3152,801.4655,801.7026,1038.0
2024-01-02 15:40:00,811.41,812.44,811.41,811.62,3386.0,801.7323,802.75,801.7323,801.9398,3386.0
2024-01-02 15:45:00,811.75,811.79,811.31,811.76,1467.0,802.0682,802.1078,801.6335,802.0781,1467.0
2024-01-02 15:50:00,811.84,813.89,811.63,812.74,1886.0,802.1572,804.1827,801.9497,803.0464,1886.0
2024-01-02 15:55:00,812.74,813.38,812.53,812.54,7605.0,803.0464,803.6788,802.8389,802.8488,7605.0
2024-01-03 09:30:00,813.24,813.64,809.39,813.1,3130.0,803.5405,803.9357,799.7364,803.4021,3130.0
2024-01-03 09:35:00,811.92,811.92,802.77,805.94,2054.0,802.2362,802.2362,793.1953,796.3275,2054.0
2024-01-03 09:40:00,806.0,808.22,800.97,805.97,14454.0,796.3868,798.5803,791.4168,796.3572,14454.0
2024-01-03 09:45:00,806.79,808.42,806.3,808.42,750.0,797.1674,798.7779,796.6832,798.7779,750.0
2024-01-03 09:50:00,808.99,809.0,805.0,805.0,6034.0,799.3411,799.351,795.3987,795.3987,6034.0
2024-01-03 09:55:00,806.53,807.71,806.53,807.71,437.0,796.9105,798.0764,796.9105,798.0764,437.0
2024-01-03 10:00:00,808.0,808.0,806.31,807.18,9552.0,798.363,798.363,796.6931,797.5527,9552.0
2024-01-03 10:05:00,807.94,809.8,806.0,806.0,1357.0,798.3037,800.1415,796.3868,796.3868,1357.0
2024-01-03 10:10:00,806.0,806.0,806.0,806.0,0.0,796.3868,796.3868,796.3868,796.3868,0.0
2024-01-03 10:15:00,808.59,808.85,808.45,808.45,939.0,798.9459,799.2028,798.8076,798.8076,939.0
2024-01-03 10:20:00,809.57,809.57,809.57,809.57,100.0,799.9142,799.9142,799.9142,799.9142,100.0
2024-01-03 10:25:00,811.5,813.06,811.5,811.86,600.0,801.8212,803.3626,801.8212,802.1769,600.0
2024-01-03 10:30:00,811.86,811.86,810.0,810.0,530.0,802.1769,802.1769,800.3391,800.3391,530.0
2024-01-03 10:35:00,809.98,809.98,808.28,809.01,513.0,800.3193,800.3193,798.6396,799.3609,513.0
2024-01-03 10:40:00,809.37,809.37,809.36,809.36,300.0,799.7166,799.7166,799.7067,799.7067,300.0
2024-01-03 10:45:00,810.01,810.9,810.01,810.9,200.0,800.349,801.2284,800.349,801.2284,200.0
2024-01-03 10:50:00,809.19,809.19,809.19,809.19,100.0,799.5388,799.5388,799.5388,799.5388,100.0
2024-01-03 10:55:00,809.21,811.86,809.07,810.66,2757.0,799.5585,802.1769,799.4202,800.9912,2757.0
2024-01-03 11:00:00,810.76,811.27,810.0,810.16,2093.0,801.09,801.594,800.3391,800.4972,2093.0
2024-01-03 11:05:00,810.5,810.53,809.33,810.53,300.0,800.8331,800.8628,799.6771,800.8628,300.0
2024-01-03 11:10:00,810.84,810.84,810.06,810.07,600.0,801.1691,801.1691,800.3984,800.4083,600.0
2024-01-03 11:15:00,809.11,810.49,807.91,808.79,3001.0,799.4597,800.8233,798.274,799.1435,3001.0
2024-01-03 11:20:00,808.72,809.32,808.71,808.86,800.0,799.0744,799.6672,799.0645,799.2127,800.0
2024-01-03 11:25:00,810.49,811.05,810.4,810.75,909.0,800.8233,801.3766,800.7343,801.0802,909.0
2024-01-03 11:30:00,811.02,811.02,810.29,810.29,450.0,801.3469,801.3469,800.6256,800.6256,450.0
2024-01-03 11:35:00,811.01,811.01,808.76,810.62,604.0,801.3371,801.3371,799.1139,800.9517,604.0
2024-01-03 11:40:00,808.43,810.36,808.43,810.04,1437.0,798.7878,800.6948,798.7878,800.3786,1437.0
2024-01-03 11:45:00,810.08,810.91,810.08,810.82,500.0,800.4181,801.2382,800.4181,801.1493,500.0
2024-01-03 11:50:00,811.99,814.0,811.99,812.67,1849.0,802.3054,804.2914,802.3054,802.9773,1849.0
2024-01-03 11:55:00,814.0,814.0,812.6,812.76,1600.0,804.2914,804.2914,802.9081,803.0662,1600.0
2024-01-03 12:00:00,812.76,813.96,812.75,813.96,800.0,803.0662,804.2519,803.0563,804.2519,800.0
2024-01-03 12:05:00,813.75,814.24,813.43,813.43,1586.0,804.0444,804.5285,803.7282,803.7282,1586.0
2024-01-03 12:10:00,813.32,814.5,813.32,814.5,1317.0,803.6195,804.7854,803.6195,804.7854,1317.0
2024-01-03 12:15:00,813.71,814.37,813.71,814.37,1161.0,804.0049,804.657,804.0049,804.657,1161.0
2024-01-03 12:20:00,813.75,814.55,813.75,814.55,546.0,804.0444,804.8348,804.0444,804.8348,546.0
2024-01-03 12:25:00,814.99,815.7,814.99,815.7,1300.0,805.2696,805.9711,805.2696,805.9711,1300.0
2024-01-03 12:30:00,815.79,815.8,815.79,815.79,222.0,806.06,806.0699,806.06,806.06,222.0
2024-01-03 12:35:00,816.71,816.71,815.67,815.67,288.0,806.9691,806.9691,805.9415,805.9415,288.0
2024-01-03 12:40:00,816.05,816.07,816.0,816.0,300.0,806.3169,806.3367,806.2675,806.2675,300.0
2024-01-03 12:45:00,816.0,816.0,816.0,816.0,0.0,806.2675,806.2675,806.2675,806.2675,0.0
2024-01-03 12:50:00,816.0,816.0,814.9,814.9,409.0,806.2675,806.2675,805.1807,805.1807,409.0
2024-01-03 12:55:00,816.54,816.71,816.54,816.71,433.0,806.8011,806.9691,806.8011,806.9691,433.0
2024-01-03 13:00:00,816.74,817.16,816.58,817.16,1116.0,806.9987,807.4137,806.8406,807.4137,1116.0
2024-01-03 13:05:00,817.24,819.0,817.16,818.24,4411.0,807.4927,809.2318,807.4137,808.4808,4411.0
2024-01-03 13:10:00,817.97,817.98,817.97,817.97,125.0,808.214,808.2239,808.214,808.214,125.0
2024-01-03 13:15:00,818.42,818.42,818.42,818.42,100.0,808.6587,808.6587,808.6587,808.6587,100.0
2024-01-03 13:20:00,818.3,818.3,816.7,816.7,1125.0,808.5401,808.5401,806.9592,806.9592,1125.0
2024-01-03 13:25:00,817.23,817.39,817.23,817.39,292.0,807.4829,807.641,807.4829,807.641,292.0
2024-01-03 13:30:00,817.39,817.39,817.39,817.39,100.0,807.641,807.641,807.641,807.641,100.0
2024-01-03 13:35:00,816.77,817.62,815.87,817.62,900.0,807.0284,807.8682,806.1391,807.8682,900.0
2024-01-03 13:40:00,817.62,817.62,817.62,817.62,0.0,807.8682,807.8682,807.8682,807.8682,0.0
2024-01-03 13:45:00,817.48,817.48,817.0,817.0,700.0,807.7299,807.7299,807.2556,807.2556,700.0
2024-01-03 13:50:00,816.48,816.59,816.27,816.36,992.0,806.7418,806.8505,806.5343,806.6232,992.0
2024-01-03 13:55:00,816.5,816.59,815.0,815.92,757.0,806.7616,806.8505,805.2795,806.1885,757.0
2024-01-03 14:00:00,816.57,816.59,814.85,814.85,701.0,806.8307,806.8505,805.1313,805.1313,701.0
2024-01-03 14:05:00,815.69,815.69,815.69,815.69,500.0,805.9612,805.9612,805.9612,805.9612,500.0
2024-01-03 14:10:00,814.85,814.88,814.76,814.76,600.0,805.1313,805.1609,805.0423,805.0423,600.0
2024-01-03 14:15:00,813.93,813.93,813.88,813.93,900.0,804.2222,804.2222,804.1728,804.2222,900.0
2024-01-03 14:20:00,813.37,813.37,813.27,813.29,800.0,803.6689,803.6689,803.5701,803.5899,800.0
2024-01-03 14:25:00,814.14,814.97,814.13,814.97,1297.0,804.4297,805.2498,804.4198,805.2498,1297.0
2024-01-03 14:30:00,814.97,814.97,814.97,814.97,0.0,805.2498,805.2498,805.2498,805.2498,0.0
2024-01-03 14:35:00,813.63,813.64,813.63,813.63,100.0,803.9258,803.9357,803.9258,803.9258,100.0
2024-01-03 14:40:00,814.88,814.88,814.88,814.88,302.0,805.1609,805.1609,805.1609,805.1609,302.0
2024-01-03 14:45:00,814.88,814.88,814.88,814.88,100.0,805.1609,805.1609,805.1609,805.1609,100.0
2024-01-03 14:50:00,812.68,812.68,812.35,812.35,707.0,802.9871,802.9871,802.6611,802.6611,707.0
2024-01-03 14:55:00,811.07,811.18,811.06,811.18,202.0,801.3963,801.505,801.3865,801.505,202.0
2024-01-03 15:00:00,811.51,811.51,809.96,809.96,400.0,801.8311,801.8311,800.2996,800.2996,400.0
2024-01-03 15:05:00,809.95,810.74,809.95,810.74,362.0,800.2897,801.0703,800.2897,801.0703,362.0
2024-01-03 15:10:00,811.6,812.0,811.6,812.0,823.0,801.92,802.3152,801.92,802.3152,823.0
2024-01-03 15:15:00,811.15,812.54,811.15,812.54,443.0,801.4754,802.8488,801.4754,802.8488,443.0
2024-01-03 15:20:00,812.54,812.54,811.95,811.95,300.0,802.8488,802.8488,802.2658,802.2658,300.0
2024-01-03 15:25:00,811.55,811.93,811.55,811.9,400.0,801.8706,802.2461,801.8706,802.2164,400.0
2024-01-03 15:30:00,812.41,814.08,812.4,813.81,907.0,802.7204,804.3704,802.7105,804.1037,907.0
2024-01-03 15:35:00,812.87,813.17,812.01,812.88,1000.0,803.1749,803.4713,802.3251,803.1847,1000.0
2024-01-03 15:40:00,813.22,813.22,811.38,811.5,849.0,803.5207,803.5207,801.7026,801.8212,849.0
2024-01-03 15:45:00,811.31,811.73,811.0,811.73,800.0,801.6335,802.0485,801.3272,802.0485,800.0
2024-01-03 15:50:00,810.99,811.19,809.6,810.2,3002.0,801.3173,801.5149,799.9439,800.5367,3002.0
2024-01-03 15:55:00,810.34,810.56,808.94,809.79,5968.0,800.675,800.8924,799.2917,800.1316,5968.0
2024-01-04 09:30:00,808.41,812.28,808.41,812.28,2429.0,798.7681,802.5919,798.7681,802.5919,2429.0
2024-01-04 09:35:00,812.49,812.49,810.29,810.3,200.0,802.7994,802.7994,800.6256,800.6355,200.0
2024-01-04 09:40:00,810.3,810.3,810.3,810.3,0.0,800.6355,800.6355,800.6355,800.6355,0.0
2024-01-04 09:45:00,810.09,810.21,809.99,810.21,310.0,800.428,800.5466,800.3292,800.5466,310.0
2024-01-04 09:50:00,810.21,810.21,810.21,810.21,0.0,800.5466,800.5466,800.5466,800.5466,0.0
2024-01-04 09:55:00,810.21,810.21,810.21,810.21,0.0,800.5466,800.5466,800.5466,800.5466,0.0
2024-01-04 10:00:00,813.19,813.39,812.72,813.39,512.0,803.4911,803.6887,803.0267,803.6887,512.0
2024-01-04 10:05:00,813.5,814.89,813.5,814.89,400.0,803.7974,805.1708,803.7974,805.1708,400.0
2024-01-04 10:10:00,815.07,816.4,815.07,816.4,384.0,805.3486,806.6628,805.3486,806.6628,384.0
2024-01-04 10:15:00,816.42,817.05,816.42,816.94,702.0,806.6825,807.305,806.6825,807.1963,702.0
2024-01-04 10:20:00,817.88,817.88,816.39,816.53,400.0,808.1251,808.1251,806.6529,806.7912,400.0
2024-01-04 10:25:00,817.36,818.02,816.91,818.02,650.0,807.6113,808.2634,807.1667,808.2634,650.0
2024-01-04 10:30:00,817.18,818.13,817.0,818.0,1342.0,807.4335,808.3721,807.2556,808.2437,1342.0
2024-01-04 10:35:00,818.04,818.55,816.44,816.82,4072.0,808.2832,808.7871,806.7023,807.0778,4072.0
2024-01-04 10:40:00,816.99,816.99,816.88,816.88,300.0,807.2457,807.2457,807.137,807.137,300.0
2024-01-04 10:45:00,817.56,817.57,817.56,817.57,200.0,807.8089,807.8188,807.8089,807.8188,200.0
2024-01-04 10:50:00,817.47,817.47,816.53,816.8,2100.0,807.72,807.72,806.7912,807.058,2100.0
2024-01-04 10:55:00,815.95,816.45,815.95,816.45,200.0,806.2181,806.7122,806.2181,806.7122,200.0
2024-01-04 11:00:00,816.45,816.45,816.45,816.45,0.0,806.7122,806.7122,806.7122,806.7122,0.0
2024-01-04 11:05:00,816.45,816.45,816.45,816.45,231.0,806.7122,806.7122,806.7122,806.7122,231.0
2024-01-04 11:10:00,817.55,817.85,817.55,817.85,300.0,807.7991,808.0955,807.7991,808.0955,300.0
2024-01-04 11:15:00,818.18,818.18,818.17,818.18,100.0,808.4215,808.4215,808.4117,808.4215,100.0
2024-01-04 11:20:00,818.3,819.0,818.29,819.0,300.0,808.5401,809.2318,808.5302,809.2318,300.0
2024-01-04 11:25:00,818.75,819.1,818.75,819.1,778.0,808.9847,809.3306,808.9847,809.3306,778.0
2024-01-04 11:30:00,818.59,818.64,817.98,818.0,979.0,808.8266,808.876,808.2239,808.2437,979.0
2024-01-04 11:35:00,817.84,817.93,817.84,817.93,200.0,808.0856,808.1745,808.0856,808.1745,200.0
2024-01-04 11:40:00,818.95,818.95,818.94,818.95,281.0,809.1824,809.1824,809.1725,809.1824,281.0
2024-01-04 11:45:00,817.96,817.96,817.47,817.6,303.0,808.2042,808.2042,807.72,807.8485,303.0
2024-01-04 11:50:00,817.88,817.88,817.87,817.87,200.0,808.1251,808.1251,808.1152,808.1152,200.0
2024-01-04 11:55:00,817.85,818.93,817.85,818.14,500.0,808.0955,809.1626,808.0955,808.382,500.0
2024-01-04 12:00:00,817.23,817.73,817.01,817.01,1920.0,807.4829,807.9769,807.2655,807.2655,1920.0
2024-01-04 12:05:00,817.13,817.13,815.36,815.36,401.0,807.3841,807.3841,805.6352,805.6352,401.0
2024-01-04 12:10:00,816.65,816.65,816.65,816.65,154.0,806.9098,806.9098,806.9098,806.9098,154.0
2024-01-04 12:15:00,817.38,817.43,817.36,817.43,320.0,807.6311,807.6805,807.6113,807.6805,320.0
2024-01-04 12:20:00,817.73,817.73,817.73,817.73,100.0,807.9769,807.9769,807.9769,807.9769,100.0
2024-01-04 12:25:00,817.85,818.12,817.66,817.67,802.0,808.0955,808.3623,807.9077,807.9176,802.0
2024-01-04 12:30:00,816.92,817.17,816.86,816.91,1900.0,807.1766,807.4236,807.1173,807.1667,1900.0
2024-01-04 12:35:00,816.43,817.72,816.34,817.09,1200.0,806.6924,807.967,806.6035,807.3445,1200.0
2024-01-04 12:40:00,817.33,817.33,817.32,817.32,301.0,807.5817,807.5817,807.5718,807.5718,301.0
2024-01-04 12:45:00,817.32,817.32,817.32,817.32,0.0,807.5718,807.5718,807.5718,807.5718,0.0
2024-01-04 12:50:00,817.03,817.03,817.03,817.03,100.0,807.2853,807.2853,807.2853,807.2853,100.0
2024-01-04 12:55:00,817.03,817.03,817.03,817.03,100.0,807.2853,807.2853,807.2853,807.2853,100.0
2024-01-04 13:00:00,817.03,817.03,817.03,817.03,0.0,807.2853,807.2853,807.2853,807.2853,0.0
2024-01-04 13:05:00,817.03,817.03,817.03,817.03,0.0,807.2853,807.2853,807.2853,807.2853,0.0
2024-01-04 13:10:00,817.03,817.03,816.51,816.51,448.0,807.2853,807.2853,806.7715,806.7715,448.0
2024-01-04 13:15:00,817.12,817.28,817.12,817.28,520.0,807.3742,807.5323,807.3742,807.5323,520.0
2024-01-04 13:20:00,817.79,817.79,817.78,817.79,100.0,808.0362,808.0362,808.0263,808.0362,100.0
2024-01-04 13:25:00,817.78,817.78,817.78,817.78,100.0,808.0263,808.0263,808.0263,808.0263,100.0
2024-01-04 13:30:00,816.99,816.99,816.99,816.99,250.0,807.2457,807.2457,807.2457,807.2457,250.0
2024-01-04 13:35:00,816.91,816.91,816.91,816.91,100.0,807.1667,807.1667,807.1667,807.1667,100.0
2024-01-04 13:40:00,817.25,817.25,817.25,817.25,113.0,807.5026,807.5026,807.5026,807.5026,113.0
2024-01-04 13:45:00,817.25,817.25,817.25,817.25,200.0,807.5026,807.5026,807.5026,807.5026,200.0
2024-01-04 13:50:00,817.25,817.25,817.25,817.25,0.0,807.5026,807.5026,807.5026,807.5026,0.0
2024-01-04 13:55:00,816.43,816.43,816.43,816.43,200.0,806.6924,806.6924,806.6924,806.6924,200.0
2024-01-04 14:00:00,816.43,816.59,816.23,816.23,301.0,806.6924,806.8505,806.4948,806.4948,301.0
2024-01-04 14:05:00,816.33,816.51,816.23,816.23,744.0,806.5936,806.7715,806.4948,806.4948,744.0
2024-01-04 14:10:00,815.41,816.39,815.41,816.38,800.0,805.6846,806.6529,805.6846,806.643,800.0
2024-01-04 14:15:00,816.38,816.38,816.38,816.38,100.0,806.643,806.643,806.643,806.643,100.0
2024-01-04 14:20:00,816.27,816.27,816.27,816.27,100.0,806.5343,806.5343,806.5343,806.5343,100.0
2024-01-04 14:25:00,816.21,816.22,816.21,816.22,200.0,806.475,806.4849,806.475,806.4849,200.0
2024-01-04 14:30:00,815.83,816.21,815.6,815.87,1131.0,806.0996,806.475,805.8723,806.1391,1131.0
2024-01-04 14:35:00,815.51,815.51,815.47,815.48,201.0,805.7834,805.7834,805.7439,805.7537,201.0
2024-01-04 14:40:00,815.47,815.47,815.47,815.47,100.0,805.7439,805.7439,805.7439,805.7439,100.0
2024-01-04 14:45:00,815.38,816.21,815.36,816.21,1300.0,805.6549,806.475,805.6352,806.475,1300.0
2024-01-04 14:50:00,816.99,817.81,816.99,817.25,1400.0,807.2457,808.0559,807.2457,807.5026,1400.0
2024-01-04 14:55:00,817.25,817.67,817.23,817.24,600.0,807.5026,807.9176,807.4829,807.4927,600.0
2024-01-04 15:00:00,817.38,817.38,817.34,817.35,400.0,807.6311,807.6311,807.5916,807.6014,400.0
2024-01-04 15:05:00,817.85,818.04,817.85,818.04,1200.0,808.0955,808.2832,808.0955,808.2832,1200.0
2024-01-04 15:10:00,818.09,818.35,817.02,817.02,3000.0,808.3326,808.5895,807.2754,807.2754,3000.0
2024-01-04 15:15:00,816.38,816.77,816.24,816.6,508.0,806.643,807.0284,806.5047,806.8604,508.0
2024-01-04 15:20:00,816.57,816.57,815.99,816.36,752.0,806.8307,806.8307,806.2577,806.6232,752.0
2024-01-04 15:25:00,816.35,816.41,815.93,816.02,500.0,806.6134,806.6726,806.1984,806.2873,500.0
2024-01-04 15:30:00,815.93,816.86,815.93,816.86,1700.0,806.1984,807.1173,806.1984,807.1173,1700.0
2024-01-04 15:35:00,816.59,816.81,816.57,816.58,600.0,806.8505,807.0679,806.8307,806.8406,600.0
2024-01-04 15:40:00,816.49,817.32,816.49,817.3,781.0,806.7517,807.5718,806.7517,807.552,781.0
2024-01-04 15:45:00,817.38,818.43,817.38,817.85,4316.0,807.6311,808.6686,807.6311,808.0955,4316.0
2024-01-04 15:50:00,817.28,817.3,815.5,815.87,2340.0,807.5323,807.552,805.7735,806.1391,2340.0
2024-01-04 15:55:00,816.24,816.72,815.29,816.71,14161.0,806.5047,806.9789,805.566,806.9691,14161.0
2024-01-05 09:30:00,812.88,814.42,812.88,814.42,3054.0,803.1847,804.7064,803.1847,804.7064,3054.0
2024-01-05 09:35:00,818.9,818.9,815.89,815.89,600.0,809.1329,809.1329,806.1588,806.1588,600.0
2024-01-05 09:40:00,815.89,817.95,815.89,817.94,500.0,806.1588,808.1943,806.1588,808.1844,500.0
2024-01-05 09:45:00,818.94,818.94,818.94,818.94,100.0,809.1725,809.1725,809.1725,809.1725,100.0
2024-01-05 09:50:00,818.94,818.94,816.92,816.92,300.0,809.1725,809.1725,807.1766,807.1766,300.0
2024-01-05 09:55:00,816.17,816.91,815.82,816.65,1776.0,806.4355,807.1667,806.0897,806.9098,1776.0
2024-01-05 10:00:00,816.45,819.83,816.44,819.0,1000.0,806.7122,810.0519,806.7023,809.2318,1000.0
2024-01-05 10:05:00,819.0,821.56,819.0,820.41,694.0,809.2318,811.7612,809.2318,810.6249,694.0
2024-01-05 10:10:00,822.22,822.23,820.53,820.84,1400.0,812.4134,812.4232,810.7435,811.0498,1400.0
2024-01-05 10:15:00,820.57,820.57,820.46,820.46,200.0,810.783,810.783,810.6743,810.6743,200.0
2024-01-05 10:20:00,819.44,819.64,819.0,819.64,1005.0,809.6665,809.8641,809.2318,809.8641,1005.0
2024-01-05 10:25:00,819.14,819.87,818.99,818.99,500.0,809.3701,810.0914,809.2219,809.2219,500.0
2024-01-05 10:30:00,819.93,820.06,819.01,819.01,1303.0,810.1507,810.2791,809.2416,809.2416,1303.0
2024-01-05 10:35:00,819.01,819.73,818.34,818.72,1300.0,809.2416,809.953,808.5796,808.9551,1300.0
2024-01-05 10:40:00,818.82,820.19,817.59,820.03,1112.0,809.0539,810.4076,807.8386,810.2495,1112.0
2024-01-05 10:45:00,820.56,823.25,820.22,821.2,2405.0,810.7732,813.4311,810.4372,811.4055,2405.0
2024-01-05 10:50:00,821.92,822.75,819.75,821.87,2800.0,812.1169,812.937,809.9728,812.0675,2800.0
2024-01-05 10:55:00,821.74,822.5,821.73,822.5,400.0,811.9391,812.69,811.9292,812.69,400.0
2024-01-05 11:00:00,822.58,822.58,820.01,820.01,1000.0,812.7691,812.7691,810.2297,810.2297,1000.0
2024-01-05 11:05:00,819.18,819.83,819.18,819.83,200.0,809.4096,810.0519,809.4096,810.0519,200.0
2024-01-05 11:10:00,820.05,820.08,820.0,820.08,300.0,810.2692,810.2989,810.2198,810.2989,300.0
2024-01-05 11:15:00,818.7,818.7,818.0,818.15,636.0,808.9353,808.9353,808.2437,808.3919,636.0
2024-01-05 11:20:00,818.15,818.15,818.15,818.15,0.0,808.3919,808.3919,808.3919,808.3919,0.0
2024-01-05 11:25:00,815.0,816.16,815.0,816.16,400.0,805.2795,806.4256,805.2795,806.4256,400.0
2024-01-05 11:30:00,816.49,816.49,816.49,816.49,100.0,806.7517,806.7517,806.7517,806.7517,100.0
2024-01-05 11:35:00,816.64,816.64,816.05,816.12,717.0,806.8999,806.8999,806.3169,806.3861,717.0
2024-01-05 11:40:00,816.18,816.87,816.18,816.87,902.0,806.4454,807.1272,806.4454,807.1272,902.0
2024-01-05 11:45:00,816.76,817.22,816.13,816.79,700.0,807.0185,807.473,806.396,807.0481,700.0
2024-01-05 11:50:00,817.15,817.15,817.14,817.15,110.0,807.4038,807.4038,807.3939,807.4038,110.0
2024-01-05 11:55:00,816.04,816.04,815.97,815.97,200.0,806.3071,806.3071,806.2379,806.2379,200.0
2024-01-05 12:00:00,816.09,816.15,816.01,816.01,500.0,806.3565,806.4157,806.2774,806.2774,500.0
2024-01-05 12:05:00,816.01,816.01,815.93,815.93,400.0,806.2774,806.2774,806.1984,806.1984,400.0
2024-01-05 12:10:00,813.83,813.83,813.83,813.83,100.0,804.1234,804.1234,804.1234,804.1234,100.0
2024-01-05 12:15:00,814.87,815.22,814.86,815.05,300.0,805.151,805.4968,805.1411,805.3289,300.0
2024-01-05 12:20:00,814.59,814.59,812.87,813.42,1100.0,804.8744,804.8744,803.1749,803.7183,1100.0
2024-01-05 12:25:00,813.42,813.42,813.42,813.42,0.0,803.7183,803.7183,803.7183,803.7183,0.0
2024-01-05 12:30:00,813.22,813.22,811.87,811.87,213.0,803.5207,803.5207,802.1868,802.1868,213.0
2024-01-05 12:35:00,811.91,811.91,811.9,811.91,100.0,802.2263,802.2263,802.2164,802.2263,100.0
2024-01-05 12:40:00,811.91,811.91,811.91,811.91,0.0,802.2263,802.2263,802.2263,802.2263,0.0
2024-01-05 12:45:00,811.91,811.91,811.91,811.91,0.0,802.2263,802.2263,802.2263,802.2263,0.0
2024-01-05 12:50:00,813.2,813.4,813.2,813.38,677.0,803.5009,803.6985,803.5009,803.6788,677.0
2024-01-05 12:55:00,813.38,813.38,813.38,813.38,0.0,803.6788,803.6788,803.6788,803.6788,0.0
2024-01-05 13:00:00,813.39,813.39,813.24,813.24,343.0,803.6887,803.6887,803.5405,803.5405,343.0
2024-01-05 13:05:00,813.08,814.24,812.76,813.45,2700.0,803.3824,804.5285,803.0662,803.748,2700.0
2024-01-05 13:10:00,812.94,812.94,812.24,812.24,851.0,803.244,803.244,802.5524,802.5524,851.0
2024-01-05 13:15:00,813.38,813.38,812.26,812.29,706.0,803.6788,803.6788,802.5721,802.6018,706.0
2024-01-05 13:20:00,812.29,812.29,812.29,812.29,0.0,802.6018,802.6018,802.6018,802.6018,0.0
2024-01-05 13:25:00,813.99,814.31,813.36,814.31,500.0,804.2815,804.5977,803.659,804.5977,500.0
2024-01-05 13:30:00,814.36,814.38,814.36,814.36,300.0,804.6471,804.6669,804.6471,804.6471,300.0
2024-01-05 13:35:00,814.36,814.36,814.36,814.36,0.0,804.6471,804.6471,804.6471,804.6471,0.0
2024-01-05 13:40:00,814.36,814.36,814.36,814.36,0.0,804.6471,804.6471,804.6471,804.6471,0.0
2024-01-05 13:45:00,815.92,816.44,815.86,816.44,1504.0,806.1885,806.7023,806.1292,806.7023,1504.0
2024-01-05 13:50:00,815.29,815.29,815.21,815.21,308.0,805.566,805.566,805.487,805.487,308.0
2024-01-05 13:55:00,814.28,815.04,814.28,815.04,300.0,804.5681,805.319,804.5681,805.319,300.0
2024-01-05 14:00:00,815.29,816.06,815.29,816.06,425.0,805.566,806.3268,805.566,806.3268,425.0
2024-01-05 14:05:00,816.1,816.46,816.1,816.46,200.0,806.3663,806.7221,806.3663,806.7221,200.0
2024-01-05 14:10:00,816.64,816.64,816.42,816.42,400.0,806.8999,806.8999,806.6825,806.6825,400.0
2024-01-05 14:15:00,816.21,816.23,816.09,816.09,400.0,806.475,806.4948,806.3565,806.3565,400.0
2024-01-05 14:20:00,815.76,816.24,815.76,816.24,227.0,806.0304,806.5047,806.0304,806.5047,227.0
2024-01-05 14:25:00,816.24,816.24,816.24,816.24,0.0,806.5047,806.5047,806.5047,806.5047,0.0
2024-01-05 14:30:00,816.19,816.19,816.18,816.19,100.0,806.4553,806.4553,806.4454,806.4553,100.0
2024-01-05 14:35:00,815.89,815.94,815.89,815.94,300.0,806.1588,806.2083,806.1588,806.2083,300.0
2024-01-05 14:40:00,815.32,815.32,815.32,815.32,178.0,805.5956,805.5956,805.5956,805.5956,178.0
2024-01-05 14:45:00,815.32,815.32,815.32,815.32,0.0,805.5956,805.5956,805.5956,805.5956,0.0
2024-01-05 14:50:00,815.32,815.34,814.81,814.81,500.0,805.5956,805.6154,805.0917,805.0917,500.0
2024-01-05 14:55:00,814.81,814.81,814.81,814.81,0.0,805.0917,805.0917,805.0917,805.0917,0.0
2024-01-05 15:00:00,814.45,814.48,814.45,814.48,200.0,804.736,804.7657,804.736,804.7657,200.0
2024-01-05 15:05:00,815.23,816.08,815.23,816.08,502.0,805.5067,806.3466,805.5067,806.3466,502.0
2024-01-05 15:10:00,815.0,815.3,815.0,815.3,300.0,805.2795,805.5759,805.2795,805.5759,300.0
2024-01-05 15:15:00,814.85,814.85,814.75,814.75,458.0,805.1313,805.1313,805.0324,805.0324,458.0
2024-01-05 15:20:00,814.75,815.15,814.75,815.05,404.0,805.0324,805.4277,805.0324,805.3289,404.0
2024-01-05 15:25:00,815.68,815.68,815.17,815.36,400.0,805.9514,805.9514,805.4474,805.6352,400.0
2024-01-05 15:30:00,815.25,815.25,815.25,815.25,100.0,805.5265,805.5265,805.5265,805.5265,100.0
2024-01-05 15:35:00,815.66,816.06,815.4,816.06,600.0,805.9316,806.3268,805.6747,806.3268,600.0
2024-01-05 15:40:00,816.34,817.33,816.11,817.33,600.0,806.6035,807.5817,806.3762,807.5817,600.0
2024-01-05 15:45:00,818.09,818.62,817.62,818.62,522.0,808.3326,808.8563,807.8682,808.8563,522.0
2024-01-05 15:50:00,818.85,820.17,818.26,820.17,2438.0,809.0835,810.3878,808.5006,810.3878,2438.0
2024-01-05 15:55:00,820.12,820.38,818.72,818.72,8593.0,810.3384,810.5953,808.9551,808.9551,8593.0
2024-01-08 09:30:00,821.5,821.5,821.0,821.0,1789.0,811.7019,811.7019,811.2079,811.2079,1789.0
2024-01-08 09:35:00,821.0,821.0,821.0,821.0,0.0,811.2079,811.2079,811.2079,811.2079,0.0
2024-01-08 09:40:00,818.83,818.83,816.0,816.0,2543.0,809.0638,809.0638,806.2675,806.2675,2543.0
2024-01-08 09:45:00,817.25,817.71,817.25,817.63,649.0,807.5026,807.9571,807.5026,807.8781,649.0
2024-01-08 09:50:00,819.2,820.0,816.48,816.48,517.0,809.4294,810.2198,806.7418,806.7418,517.0
2024-01-08 09:55:00,816.96,819.18,815.2,819.18,1767.0,807.2161,809.4096,805.4771,809.4096,1767.0
2024-01-08 10:00:00,818.38,818.38,818.37,818.37,300.0,808.6192,808.6192,808.6093,808.6093,300.0
2024-01-08 10:05:00,818.45,818.45,818.45,818.45,200.0,808.6883,808.6883,808.6883,808.6883,200.0
2024-01-08 10:10:00,818.2,818.2,815.0,815.22,500.0,808.4413,808.4413,805.2795,805.4968,500.0
2024-01-08 10:15:00,816.83,817.01,816.6,816.61,377.0,807.0876,807.2655,806.8604,806.8703,377.0
2024-01-08 10:20:00,816.02,816.02,816.02,816.02,100.0,806.2873,806.2873,806.2873,806.2873,100.0
2024-01-08 10:25:00,816.02,816.02,816.02,816.02,0.0,806.2873,806.2873,806.2873,806.2873,0.0
2024-01-08 10:30:00,817.77,817.77,817.77,817.77,137.0,808.0164,808.0164,808.0164,808.0164,137.0
2024-01-08 10:35:00,817.82,817.82,817.4,817.42,338.0,808.0658,808.0658,807.6508,807.6706,338.0
2024-01-08 10:40:00,817.42,817.42,817.42,817.42,0.0,807.6706,807.6706,807.6706,807.6706,0.0
2024-01-08 10:45:00,818.06,818.25,818.06,818.25,216.0,808.303,808.4907,808.303,808.4907,216.0
2024-01-08 10:50:00,818.25,818.25,818.25,818.25,0.0,808.4907,808.4907,808.4907,808.4907,0.0
2024-01-08 10:55:00,818.25,818.25,818.25,818.25,100.0,808.4907,808.4907,808.4907,808.4907,100.0
2024-01-08 11:00:00,817.7,817.7,817.7,817.7,100.0,807.9473,807.9473,807.9473,807.9473,100.0
2024-01-08 11:05:00,817.7,817.7,817.7,817.7,0.0,807.9473,807.9473,807.9473,807.9473,0.0
2024-01-08 11:10:00,816.62,816.62,815.48,816.19,500.0,806.8801,806.8801,805.7537,806.4553,500.0
2024-01-08 11:15:00,816.19,816.19,816.19,816.19,0.0,806.4553,806.4553,806.4553,806.4553,0.0
2024-01-08 11:20:00,816.52,816.55,815.38,815.38,1100.0,806.7813,806.811,805.6549,805.6549,1100.0
2024-01-08 11:25:00,815.38,815.38,815.38,815.38,0.0,805.6549,805.6549,805.6549,805.6549,0.0
2024-01-08 11:30:00,815.38,815.38,815.38,815.38,0.0,805.6549,805.6549,805.6549,805.6549,0.0
2024-01-08 11:35:00,815.38,815.38,815.38,815.38,0.0,805.6549,805.6549,805.6549,805.6549,0.0
2024-01-08 11:40:00,814.26,815.45,814.26,815.45,200.0,804.5483,805.7241,804.5483,805.7241,200.0
2024-01-08 11:45:00,815.45,815.45,815.45,815.45,0.0,805.7241,805.7241,805.7241,805.7241,0.0
2024-01-08 11:50:00,813.78,814.37,813.77,814.37,500.0,804.074,804.657,804.0641,804.657,500.0
2024-01-08 11:55:00,814.37,814.37,814.37,814.37,100.0,804.657,804.657,804.657,804.657,100.0
2024-01-08 12:00:00,814.37,814.37,814.37,814.37,0.0,804.657,804.657,804.657,804.657,0.0
2024-01-08 12:05:00,813.45,813.45,813.45,813.45,100.0,803.748,803.748,803.748,803.748,100.0
2024-01-08 12:10:00,813.45,813.45,813.45,813.45,200.0,803.748,803.748,803.748,803.748,200.0
2024-01-08 12:15:00,812.62,812.82,812.62,812.82,200.0,802.9279,803.1255,802.9279,803.1255,200.0
2024-01-08 12:20:00,811.6,812.04,811.6,812.03,300.0,801.92,802.3548,801.92,802.3449,300.0
2024-01-08 12:25:00,812.03,812.03,812.03,812.03,0.0,802.3449,802.3449,802.3449,802.3449,0.0
2024-01-08 12:30:00,810.77,812.26,810.58,812.26,500.0,801.0999,802.5721,800.9122,802.5721,500.0
2024-01-08 12:35:00,812.06,812.27,812.06,812.1,400.0,802.3745,802.582,802.3745,802.4141,400.0
2024-01-08 12:40:00,812.1,812.1,812.1,812.1,0.0,802.4141,802.4141,802.4141,802.4141,0.0
2024-01-08 12:45:00,812.45,812.45,811.83,811.84,702.0,802.7599,802.7599,802.1473,802.1572,702.0
2024-01-08 12:50:00,812.69,812.69,812.69,812.69,100.0,802.997,802.997,802.997,802.997,100.0
2024-01-08 12:55:00,812.69,812.69,812.69,812.69,0.0,802.997,802.997,802.997,802.997,0.0
2024-01-08 13:00:00,813.01,813.01,812.57,812.57,5400.0,803.3132,803.3132,802.8784,802.8784,5400.0
2024-01-08 13:05:00,813.13,813.13,813.06,813.06,584.0,803.4318,803.4318,803.3626,803.3626,584.0
2024-01-08 13:10:00,812.65,812.65,812.61,812.61,587.0,802.9575,802.9575,802.918,802.918,587.0
2024-01-08 13:15:00,813.16,813.16,813.16,813.16,100.0,803.4614,803.4614,803.4614,803.4614,100.0
2024-01-08 13:20:00,813.16,813.16,813.16,813.16,0.0,803.4614,803.4614,803.4614,803.4614,0.0
2024-01-08 13:25:00,813.06,813.06,813.06,813.06,100.0,803.3626,803.3626,803.3626,803.3626,100.0
2024-01-08 13:30:00,813.06,813.06,813.06,813.06,0.0,803.3626,803.3626,803.3626,803.3626,0.0
2024-01-08 13:35:00,813.06,813.26,813.06,813.26,446.0,803.3626,803.5602,803.3626,803.5602,446.0
2024-01-08 13:40:00,812.79,812.79,812.79,812.79,600.0,803.0958,803.0958,803.0958,803.0958,600.0
2024-01-08 13:45:00,812.79,812.79,812.79,812.79,0.0,803.0958,803.0958,803.0958,803.0958,0.0
2024-01-08 13:50:00,813.77,813.77,813.77,813.77,100.0,804.0641,804.0641,804.0641,804.0641,100.0
2024-01-08 13:55:00,813.82,815.73,813.82,815.72,1084.0,804.1135,806.0008,804.1135,805.9909,1084.0
2024-01-08 14:00:00,815.17,815.17,815.17,815.17,100.0,805.4474,805.4474,805.4474,805.4474,100.0
2024-01-08 14:05:00,815.17,815.17,815.17,815.17,0.0,805.4474,805.4474,805.4474,805.4474,0.0
2024-01-08 14:10:00,815.78,815.78,815.77,815.78,100.0,806.0502,806.0502,806.0403,806.0502,100.0
2024-01-08 14:15:00,816.38,816.68,816.38,816.68,679.0,806.643,806.9394,806.643,806.9394,679.0
2024-01-08 14:20:00,817.31,817.46,817.31,817.46,300.0,807.5619,807.7101,807.5619,807.7101,300.0
2024-01-08 14:25:00,818.0,818.05,817.94,818.01,500.0,808.2437,808.2931,808.1844,808.2536,500.0
2024-01-08 14:30:00,818.55,818.55,817.81,817.81,500.0,808.7871,808.7871,808.0559,808.0559,500.0
2024-01-08 14:35:00,817.81,817.81,817.33,817.33,222.0,808.0559,808.0559,807.5817,807.5817,222.0
2024-01-08 14:40:00,817.85,818.46,817.85,818.46,1122.0,808.0955,808.6982,808.0955,808.6982,1122.0
2024-01-08 14:45:00,818.41,818.63,818.4,818.63,200.0,808.6488,808.8662,808.6389,808.8662,200.0
2024-01-08 14:50:00,817.91,818.2,817.91,817.97,400.0,808.1548,808.4413,808.1548,808.214,400.0
2024-01-08 14:55:00,818.17,819.12,818.17,819.12,694.0,808.4117,809.3503,808.4117,809.3503,694.0
2024-01-08 15:00:00,819.12,819.12,819.12,819.12,0.0,809.3503,809.3503,809.3503,809.3503,0.0
2024-01-08 15:05:00,819.12,819.12,819.12,819.12,0.0,809.3503,809.3503,809.3503,809.3503,0.0
2024-01-08 15:10:00,818.56,818.72,818.56,818.72,514.0,808.797,808.9551,808.797,808.9551,514.0
2024-01-08 15:15:00,818.8,819.34,818.79,819.33,621.0,809.0341,809.5677,809.0243,809.5578,621.0
2024-01-08 15:20:00,819.5,819.51,819.35,819.35,400.0,809.7258,809.7357,809.5776,809.5776,400.0
2024-01-08 15:25:00,819.71,819.71,819.25,819.25,450.0,809.9333,809.9333,809.4788,809.4788,450.0
2024-01-08 15:30:00,819.25,819.64,819.25,819.64,602.0,809.4788,809.8641,809.4788,809.8641,602.0
2024-01-08 15:35:00,820.0,820.07,819.91,819.91,1201.0,810.2198,810.289,810.1309,810.1309,1201.0
2024-01-08 15:40:00,820.0,820.23,819.47,819.48,4301.0,810.2198,810.4471,809.6962,809.706,4301.0
2024-01-08 15:45:00,819.62,820.2,819.62,819.72,1195.0,809.8444,810.4174,809.8444,809.9432,1195.0
2024-01-08 15:50:00,819.7,821.98,819.69,821.52,2933.0,809.9234,812.1762,809.9135,811.7217,2933.0
2024-01-08 15:55:00,821.64,822.24,821.3,821.83,2774.0,811.8403,812.4331,811.5043,812.028,2774.0
2024-01-09 09:30:00,813.63,813.63,807.71,807.71,4073.0,803.9258,803.9258,798.0764,798.0764,4073.0
2024-01-09 09:35:00,809.31,812.83,809.3,810.03,1218.0,799.6573,803.1353,799.6474,800.3687,1218.0
2024-01-09 09:40:00,809.29,810.98,809.29,810.05,1700.0,799.6376,801.3074,799.6376,800.3885,1700.0
2024-01-09 09:45:00,808.71,808.71,806.54,806.67,900.0,799.0645,799.0645,796.9204,797.0488,900.0
2024-01-09 09:50:00,807.92,808.03,806.44,807.74,1200.0,798.2839,798.3926,796.8216,798.1061,1200.0
2024-01-09 09:55:00,807.75,807.75,806.32,806.32,1437.0,798.1159,798.1159,796.703,796.703,1437.0
2024-01-09 10:00:00,806.44,807.66,806.08,806.63,900.0,796.8216,798.027,796.4659,797.0093,900.0
2024-01-09 10:05:00,807.64,810.0,806.58,810.0,2000.0,798.0072,800.3391,796.9599,800.3391,2000.0
2024-01-09 10:10:00,809.45,811.01,809.06,811.0,1441.0,799.7957,801.3371,799.4103,801.3272,1441.0
2024-01-09 10:15:00,811.24,812.3,811.12,811.26,1521.0,801.5643,802.6117,801.4457,801.5841,1521.0
2024-01-09 10:20:00,811.06,811.44,810.5,810.63,1177.0,801.3865,801.7619,800.8331,800.9616,1177.0
2024-01-09 10:25:00,810.59,812.25,810.44,811.63,2000.0,800.9221,802.5623,800.7739,801.9497,2000.0
2024-01-09 10:30:00,810.79,812.32,810.78,811.7,600.0,801.1197,802.6314,801.1098,802.0188,600.0
2024-01-09 10:35:00,812.42,812.43,811.2,811.2,623.0,802.7302,802.7401,801.5248,801.5248,623.0
2024-01-09 10:40:00,811.66,811.69,811.5,811.69,861.0,801.9793,802.0089,801.8212,802.0089,861.0
2024-01-09 10:45:00,811.39,811.77,810.98,810.98,1200.0,801.7125,802.088,801.3074,801.3074,1200.0
2024-01-09 10:50:00,811.1,811.1,810.49,811.01,1000.0,801.426,801.426,800.8233,801.3371,1000.0
2024-01-09 10:55:00,810.65,810.76,810.53,810.76,600.0,800.9813,801.09,800.8628,801.09,600.0
2024-01-09 11:00:00,810.93,811.57,810.93,811.57,650.0,801.258,801.8904,801.258,801.8904,650.0
2024-01-09 11:05:00,811.71,811.99,811.39,811.99,600.0,802.0287,802.3054,801.7125,802.3054,600.0
2024-01-09 11:10:00,812.0,812.78,812.0,812.78,600.0,802.3152,803.0859,802.3152,803.0859,600.0
2024-01-09 11:15:00,813.41,813.83,813.05,813.65,1708.0,803.7084,804.1234,803.3527,803.9456,1708.0
2024-01-09 11:20:00,813.83,815.4,813.2,815.4,900.0,804.1234,805.6747,803.5009,805.6747,900.0
2024-01-09 11:25:00,814.86,815.75,814.44,815.75,600.0,805.1411,806.0205,804.7261,806.0205,600.0
2024-01-09 11:30:00,815.75,816.41,815.23,816.01,1500.0,806.0205,806.6726,805.5067,806.2774,1500.0
2024-01-09 11:35:00,816.02,816.53,815.79,816.17,1000.0,806.2873,806.7912,806.06,806.4355,1000.0
2024-01-09 11:40:00,816.38,817.59,816.38,817.59,904.0,806.643,807.8386,806.643,807.8386,904.0
2024-01-09 11:45:00,817.89,818.43,817.54,817.81,2327.0,808.135,808.6686,807.7892,808.0559,2327.0
2024-01-09 11:50:00,818.18,819.15,817.67,819.15,783.0,808.4215,809.38,807.9176,809.38,783.0
2024-01-09 11:55:00,818.11,818.11,817.47,817.47,400.0,808.3524,808.3524,807.72,807.72,400.0
2024-01-09 12:00:00,817.82,818.77,817.81,818.77,401.0,808.0658,809.0045,808.0559,809.0045,401.0
2024-01-09 12:05:00,818.49,818.8,818.05,818.8,1003.0,808.7278,809.0341,808.2931,809.0341,1003.0
2024-01-09 12:10:00,818.48,818.76,818.48,818.75,300.0,808.718,808.9946,808.718,808.9847,300.0
2024-01-09 12:15:00,818.57,818.8,818.53,818.8,551.0,808.8069,809.0341,808.7674,809.0341,551.0
2024-01-09 12:20:00,818.4,819.05,818.06,819.05,910.0,808.6389,809.2812,808.303,809.2812,910.0
2024-01-09 12:25:00,819.32,819.32,818.35,818.36,452.0,809.5479,809.5479,808.5895,808.5994,452.0
2024-01-09 12:30:00,818.79,819.25,818.38,818.38,590.0,809.0243,809.4788,808.6192,808.6192,590.0
2024-01-09 12:35:00,818.29,819.01,818.29,819.01,300.0,808.5302,809.2416,808.5302,809.2416,300.0
2024-01-09 12:40:00,818.77,819.07,818.75,819.07,662.0,809.0045,809.3009,808.9847,809.3009,662.0
2024-01-09 12:45:00,819.07,819.07,818.63,818.88,513.0,809.3009,809.3009,808.8662,809.1132,513.0
2024-01-09 12:50:00,819.06,820.15,818.66,819.89,3094.0,809.291,810.368,808.8958,810.1111,3094.0
2024-01-09 12:55:00,819.33,819.76,819.3,819.32,1610.0,809.5578,809.9827,809.5282,809.5479,1610.0
2024-01-09 13:00:00,819.62,820.45,819.62,820.06,763.0,809.8444,810.6645,809.8444,810.2791,763.0
2024-01-09 13:05:00,820.18,820.7,820.06,820.35,2883.0,810.3977,810.9115,810.2791,810.5657,2883.0
2024-01-09 13:10:00,820.12,820.57,820.12,820.57,470.0,810.3384,810.783,810.3384,810.783,470.0
2024-01-09 13:15:00,820.58,820.58,820.06,820.21,948.0,810.7929,810.7929,810.2791,810.4273,948.0
2024-01-09 13:20:00,819.99,820.13,819.39,819.39,604.0,810.2099,810.3483,809.6171,809.6171,604.0
2024-01-09 13:25:00,819.13,819.28,818.71,819.12,1214.0,809.3602,809.5084,808.9452,809.3503,1214.0
2024-01-09 13:30:00,817.58,817.58,817.58,817.58,100.0,807.8287,807.8287,807.8287,807.8287,100.0
2024-01-09 13:35:00,817.58,817.79,817.58,817.79,400.0,807.8287,808.0362,807.8287,808.0362,400.0
2024-01-09 13:40:00,817.82,818.39,817.82,818.25,557.0,808.0658,808.629,808.0658,808.4907,557.0
2024-01-09 13:45:00,818.05,819.12,818.05,819.12,516.0,808.2931,809.3503,808.2931,809.3503,516.0
2024-01-09 13:50:00,820.37,821.43,820.16,821.43,401.0,810.5854,811.6328,810.3779,811.6328,401.0
2024-01-09 13:55:00,820.16,820.25,819.48,819.49,784.0,810.3779,810.4668,809.706,809.7159,784.0
2024-01-09 14:00:00,819.79,819.79,819.37,819.66,500.0,810.0123,810.0123,809.5973,809.8839,500.0
2024-01-09 14:05:00,819.59,820.06,819.19,820.06,700.0,809.8147,810.2791,809.4195,810.2791,700.0
2024-01-09 14:10:00,820.02,820.46,819.53,819.53,807.0,810.2396,810.6743,809.7554,809.7554,807.0
2024-01-09 14:15:00,819.76,819.76,819.3,819.61,959.0,809.9827,809.9827,809.5282,809.8345,959.0
2024-01-09 14:20:00,819.99,820.5,819.98,820.42,824.0,810.2099,810.7139,810.2001,810.6348,824.0
2024-01-09 14:25:00,819.91,819.91,818.74,818.75,681.0,810.1309,810.1309,808.9749,808.9847,681.0
2024-01-09 14:30:00,819.13,819.13,818.96,818.96,602.0,809.3602,809.3602,809.1922,809.1922,602.0
2024-01-09 14:35:00,819.17,819.17,819.16,819.16,200.0,809.3997,809.3997,809.3898,809.3898,200.0
2024-01-09 14:40:00,819.05,819.64,818.83,819.2,1800.0,809.2812,809.8641,809.0638,809.4294,1800.0
2024-01-09 14:45:00,819.2,819.66,819.2,819.66,510.0,809.4294,809.8839,809.4294,809.8839,510.0
2024-01-09 14:50:00,819.92,819.92,819.53,819.86,1510.0,810.1408,810.1408,809.7554,810.0815,1510.0
2024-01-09 14:55:00,819.93,821.11,819.85,820.51,1400.0,810.1507,811.3166,810.0716,810.7237,1400.0
2024-01-09 15:00:00,821.06,821.06,821.06,821.06,102.0,811.2672,811.2672,811.2672,811.2672,102.0
2024-01-09 15:05:00,821.76,821.77,821.07,821.61,3452.0,811.9588,811.9687,811.2771,811.8106,3452.0
2024-01-09 15:10:00,821.53,822.42,821.53,821.97,1794.0,811.7316,812.611,811.7316,812.1663,1794.0
2024-01-09 15:15:00,821.15,822.18,821.14,822.18,700.0,811.3561,812.3738,811.3462,812.3738,700.0
2024-01-09 15:20:00,822.96,822.96,822.8,822.8,1771.0,813.1445,813.1445,812.9864,812.9864,1771.0
2024-01-09 15:25:00,823.56,823.56,823.26,823.55,500.0,813.7374,813.7374,813.4409,813.7275,500.0
2024-01-09 15:30:00,823.34,823.65,823.34,823.41,600.0,813.52,813.8263,813.52,813.5892,600.0
2024-01-09 15:35:00,823.21,823.8,823.19,823.8,1063.0,813.3915,813.9745,813.3718,813.9745,1063.0
2024-01-09 15:40:00,823.85,823.85,823.12,823.44,881.0,814.0239,814.0239,813.3026,813.6188,881.0
2024-01-09 15:45:00,823.65,823.79,823.19,823.48,700.0,813.8263,813.9646,813.3718,813.6583,700.0
2024-01-09 15:50:00,823.02,824.1,822.85,824.1,1706.0,813.2038,814.2709,813.0358,814.2709,1706.0
2024-01-09 15:55:00,824.55,824.66,823.33,823.33,7029.0,814.7156,814.8242,813.5101,813.5101,7029.0
2024-01-10 09:30:00,825.23,825.23,825.23,825.23,2634.0,815.3875,815.3875,815.3875,815.3875,2634.0
2024-01-10 09:35:00,825.23,825.23,825.23,825.23,0.0,815.3875,815.3875,815.3875,815.3875,0.0
2024-01-10 09:40:00,825.54,826.54,825.54,826.54,336.0,815.6938,816.6818,815.6938,816.6818,336.0
2024-01-10 09:45:00,826.54,826.54,825.03,825.03,200.0,816.6818,816.6818,815.1898,815.1898,200.0
2024-01-10 09:50:00,826.54,826.54,825.0,826.34,2531.0,816.6818,816.6818,815.1602,816.4842,2531.0
2024-01-10 09:55:00,825.05,826.54,825.05,826.51,329.0,815.2096,816.6818,815.2096,816.6522,329.0
2024-01-10 10:00:00,826.41,827.25,825.16,827.25,2100.0,816.5534,817.3834,815.3183,817.3834,2100.0
2024-01-10 10:05:00,827.25,827.4,827.25,827.4,400.0,817.3834,817.5316,817.3834,817.5316,400.0
2024-01-10 10:10:00,828.3,829.24,828.2,828.44,603.0,818.4208,819.3496,818.322,818.5592,603.0
2024-01-10 10:15:00,827.85,828.09,827.0,827.0,300.0,817.9762,818.2133,817.1363,817.1363,300.0
2024-01-10 10:20:00,827.64,828.28,827.64,827.65,415.0,817.7687,818.4011,817.7687,817.7786,415.0
2024-01-10 10:25:00,827.01,828.4,827.01,827.18,1500.0,817.1462,818.5196,817.1462,817.3142,1500.0
2024-01-10 10:30:00,827.2,828.41,827.19,828.41,500.0,817.334,818.5295,817.3241,818.5295,500.0
2024-01-10 10:35:00,828.06,831.41,828.06,831.03,1300.0,818.1837,821.4937,818.1837,821.1183,1300.0
2024-01-10 10:40:00,831.0,832.89,830.86,832.89,1504.0,821.0886,822.9561,820.9503,822.9561,1504.0
2024-01-10 10:45:00,831.34,831.34,830.77,830.77,401.0,821.4246,821.4246,820.8614,820.8614,401.0
2024-01-10 10:50:00,832.12,832.12,832.09,832.09,316.0,822.1953,822.1953,822.1656,822.1656,316.0
2024-01-10 10:55:00,831.55,831.55,831.55,831.55,100.0,821.6321,821.6321,821.6321,821.6321,100.0
2024-01-10 11:00:00,830.68,831.58,830.68,831.58,400.0,820.7724,821.6617,820.7724,821.6617,400.0
2024-01-10 11:05:00,831.4,831.4,829.72,830.34,400.0,821.4839,821.4839,819.8239,820.4365,400.0
2024-01-10 11:10:00,830.61,830.61,827.22,827.23,600.0,820.7033,820.7033,817.3537,817.3636,600.0
2024-01-10 11:15:00,827.23,827.23,827.23,827.23,0.0,817.3636,817.3636,817.3636,817.3636,0.0
2024-01-10 11:20:00,825.61,825.61,825.6,825.61,200.0,815.7629,815.7629,815.753,815.7629,200.0
2024-01-10 11:25:00,824.78,825.33,824.77,825.33,300.0,814.9428,815.4863,814.9329,815.4863,300.0
2024-01-10 11:30:00,825.6,825.6,825.2,825.21,510.0,815.753,815.753,815.3578,815.3677,510.0
2024-01-10 11:35:00,825.08,825.81,824.55,825.81,300.0,815.2392,815.9605,814.7156,815.9605,300.0
2024-01-10 11:40:00,824.62,824.62,824.62,824.62,100.0,814.7847,814.7847,814.7847,814.7847,100.0
2024-01-10 11:45:00,825.23,825.29,825.09,825.1,400.0,815.3875,815.4467,815.2491,815.259,400.0
2024-01-10 11:50:00,825.08,825.08,825.08,825.08,100.0,815.2392,815.2392,815.2392,815.2392,100.0
2024-01-10 11:55:00,824.58,824.76,824.02,824.02,535.0,814.7452,814.9231,814.1919,814.1919,535.0
2024-01-10 12:00:00,823.72,823.98,823.72,823.98,400.0,813.8955,814.1524,813.8955,814.1524,400.0
2024-01-10 12:05:00,823.98,823.98,823.23,823.23,300.0,814.1524,814.1524,813.4113,813.4113,300.0
2024-01-10 12:10:00,823.17,823.2,823.17,823.2,200.0,813.352,813.3817,813.352,813.3817,200.0
2024-01-10 12:15:00,824.42,824.42,824.34,824.34,338.0,814.5871,814.5871,814.5081,814.5081,338.0
2024-01-10 12:20:00,824.49,824.49,823.84,823.84,400.0,814.6563,814.6563,814.014,814.014,400.0
2024-01-10 12:25:00,825.0,825.01,825.0,825.0,200.0,815.1602,815.1701,815.1602,815.1602,200.0
2024-01-10 12:30:00,825.0,826.01,825.0,825.38,1313.0,815.1602,816.1581,815.1602,815.5357,1313.0
2024-01-10 12:35:00,825.57,825.65,825.57,825.65,200.0,815.7234,815.8024,815.7234,815.8024,200.0
2024-01-10 12:40:00,825.79,825.79,825.79,825.79,100.0,815.9408,815.9408,815.9408,815.9408,100.0
2024-01-10 12:45:00,825.79,826.53,825.68,826.53,502.0,815.9408,816.6719,815.8321,816.6719,502.0
2024-01-10 12:50:00,827.04,827.33,827.04,827.33,400.0,817.1759,817.4624,817.1759,817.4624,400.0
2024-01-10 12:55:00,827.49,827.49,827.48,827.49,100.0,817.6205,817.6205,817.6106,817.6205,100.0
2024-01-10 13:00:00,827.49,827.49,827.49,827.49,0.0,817.6205,817.6205,817.6205,817.6205,0.0
2024-01-10 13:05:00,827.48,827.48,827.48,827.48,100.0,817.6106,817.6106,817.6106,817.6106,100.0
2024-01-10 13:10:00,828.36,828.36,828.36,828.36,100.0,818.4801,818.4801,818.4801,818.4801,100.0
2024-01-10 13:15:00,828.38,828.38,828.38,828.38,206.0,818.4999,818.4999,818.4999,818.4999,206.0
2024-01-10 13:20:00,828.38,828.38,828.38,828.38,100.0,818.4999,818.4999,818.4999,818.4999,100.0
2024-01-10 13:25:00,827.58,827.58,827.58,827.58,100.0,817.7094,817.7094,817.7094,817.7094,100.0
2024-01-10 13:30:00,827.29,827.29,827.29,827.29,100.0,817.4229,817.4229,817.4229,817.4229,100.0
2024-01-10 13:35:00,826.33,826.33,825.17,825.59,700.0,816.4743,816.4743,815.3282,815.7432,700.0
2024-01-10 13:40:00,825.0,826.31,825.0,826.31,200.0,815.1602,816.4546,815.1602,816.4546,200.0
2024-01-10 13:45:00,826.32,826.32,826.03,826.03,413.0,816.4645,816.4645,816.1779,816.1779,413.0
2024-01-10 13:50:00,825.61,825.61,825.6,825.61,165.0,815.7629,815.7629,815.753,815.7629,165.0
2024-01-10 13:55:00,825.61,825.61,825.61,825.61,0.0,815.7629,815.7629,815.7629,815.7629,0.0
2024-01-10 14:00:00,826.82,827.12,826.37,827.12,622.0,816.9585,817.2549,816.5139,817.2549,622.0
2024-01-10 14:05:00,827.18,827.34,827.18,827.34,300.0,817.3142,817.4723,817.3142,817.4723,300.0
2024-01-10 14:10:00,827.34,827.34,827.34,827.34,0.0,817.4723,817.4723,817.4723,817.4723,0.0
2024-01-10 14:15:00,829.47,829.47,828.54,828.74,500.0,819.5769,819.5769,818.658,818.8556,500.0
2024-01-10 14:20:00,829.1,829.34,828.83,828.89,462.0,819.2113,819.4484,818.9445,819.0038,462.0
2024-01-10 14:25:00,828.79,829.43,828.79,829.02,775.0,818.905,819.5374,818.905,819.1322,775.0
2024-01-10 14:30:00,828.93,829.48,828.93,829.01,1191.0,819.0433,819.5868,819.0433,819.1224,1191.0
2024-01-10 14:35:00,829.33,829.73,829.33,829.69,500.0,819.4385,819.8338,819.4385,819.7943,500.0
2024-01-10 14:40:00,829.99,830.16,829.37,830.15,4100.0,820.0907,820.2587,819.4781,820.2488,4100.0
2024-01-10 14:45:00,829.99,830.15,829.46,829.91,2136.0,820.0907,820.2488,819.567,820.0116,2136.0
2024-01-10 14:50:00,829.91,830.0,829.76,829.92,1720.0,820.0116,820.1006,819.8634,820.0215,1720.0
2024-01-10 14:55:00,829.42,830.5,829.33,830.44,1123.0,819.5275,820.5946,819.4385,820.5353,1123.0
2024-01-10 15:00:00,830.27,830.42,829.07,829.64,1569.0,820.3673,820.5155,819.1817,819.7449,1569.0
2024-01-10 15:05:00,829.84,829.84,829.84,829.84,100.0,819.9425,819.9425,819.9425,819.9425,100.0
2024-01-10 15:10:00,829.59,829.68,828.94,829.46,753.0,819.6954,819.7844,819.0532,819.567,753.0
2024-01-10 15:15:00,829.74,829.74,829.73,829.74,100.0,819.8437,819.8437,819.8338,819.8437,100.0
2024-01-10 15:20:00,828.78,828.78,827.85,827.85,670.0,818.8951,818.8951,817.9762,817.9762,670.0
2024-01-10 15:25:00,826.69,827.21,826.39,827.11,1149.0,816.83,817.3438,816.5336,817.245,1149.0
2024-01-10 15:30:00,827.1,827.95,827.09,827.95,705.0,817.2351,818.075,817.2253,818.075,705.0
2024-01-10 15:35:00,827.38,828.22,827.38,828.22,764.0,817.5118,818.3418,817.5118,818.3418,764.0
2024-01-10 15:40:00,827.53,827.53,827.53,827.53,100.0,817.66,817.66,817.66,817.66,100.0
2024-01-10 15:45:00,827.72,827.8,827.26,827.67,1874.0,817.8478,817.9268,817.3932,817.7983,1874.0
2024-01-10 15:50:00,827.33,828.25,827.24,828.25,1540.0,817.4624,818.3714,817.3735,818.3714,1540.0
2024-01-10 15:55:00,828.81,830.95,828.47,830.56,10341.0,818.9248,821.0392,818.5888,820.6539,10341.0
2024-01-11 09:30:00,830.83,830.83,830.83,830.83,2217.0,820.9207,820.9207,820.9207,820.9207,2217.0
2024-01-11 09:35:00,833.02,834.95,832.0,832.0,400.0,823.0845,824.9915,822.0767,822.0767,400.0
2024-01-11 09:40:00,834.95,834.95,834.95,834.95,100.0,824.9915,824.9915,824.9915,824.9915,100.0
2024-01-11 09:45:00,834.89,834.9,832.83,832.84,1543.0,824.9322,824.9421,822.8968,822.9067,1543.0
2024-01-11 09:50:00,831.49,831.49,831.49,831.49,100.0,821.5728,821.5728,821.5728,821.5728,100.0
2024-01-11 09:55:00,832.93,834.2,831.56,834.2,1424.0,822.9956,824.2505,821.642,824.2505,1424.0
2024-01-11 10:00:00,833.17,834.11,832.56,834.11,1100.0,823.2328,824.1615,822.63,824.1615,1100.0
2024-01-11 10:05:00,833.61,834.29,831.86,831.86,2063.0,823.6675,824.3394,821.9384,821.9384,2063.0
2024-01-11 10:10:00,831.85,833.14,831.82,831.83,2330.0,821.9285,823.2031,821.8989,821.9087,2330.0
2024-01-11 10:15:00,831.82,831.82,831.79,831.79,300.0,821.8989,821.8989,821.8692,821.8692,300.0
2024-01-11 10:20:00,832.15,832.57,832.15,832.57,300.0,822.2249,822.6399,822.2249,822.6399,300.0
2024-01-11 10:25:00,831.99,831.99,831.09,831.09,531.0,822.0668,822.0668,821.1776,821.1776,531.0
2024-01-11 10:30:00,831.58,831.58,831.16,831.16,321.0,821.6617,821.6617,821.2467,821.2467,321.0
2024-01-11 10:35:00,831.52,831.53,831.52,831.52,347.0,821.6024,821.6123,821.6024,821.6024,347.0
2024-01-11 10:40:00,832.19,832.22,831.81,831.81,300.0,822.2644,822.2941,821.889,821.889,300.0
2024-01-11 10:45:00,832.06,832.06,830.67,830.67,486.0,822.136,822.136,820.7626,820.7626,486.0
2024-01-11 10:50:00,830.67,830.67,830.67,830.67,0.0,820.7626,820.7626,820.7626,820.7626,0.0
2024-01-11 10:55:00,829.88,829.89,829.88,829.88,100.0,819.982,819.9919,819.982,819.982,100.0
2024-01-11 11:00:00,829.88,829.88,829.88,829.88,0.0,819.982,819.982,819.982,819.982,0.0
2024-01-11 11:05:00,830.74,831.03,830.74,831.03,500.0,820.8317,821.1183,820.8317,821.1183,500.0
2024-01-11 11:10:00,831.28,831.74,830.37,830.37,600.0,821.3653,821.8198,820.4661,820.4661,600.0
2024-01-11 11:15:00,829.85,829.85,828.64,828.7,935.0,819.9523,819.9523,818.7568,818.8161,935.0
2024-01-11 11:20:00,828.58,828.74,828.57,828.74,200.0,818.6975,818.8556,818.6876,818.8556,200.0
2024-01-11 11:25:00,828.78,828.78,828.78,828.78,100.0,818.8951,818.8951,818.8951,818.8951,100.0
2024-01-11 11:30:00,828.06,828.06,828.06,828.06,100.0,818.1837,818.1837,818.1837,818.1837,100.0
2024-01-11 11:35:00,828.06,828.06,828.06,828.06,0.0,818.1837,818.1837,818.1837,818.1837,0.0
2024-01-11 11:40:00,828.11,828.71,828.06,828.71,400.0,818.2331,818.8259,818.1837,818.8259,400.0
2024-01-11 11:45:00,828.13,829.08,827.06,829.08,800.0,818.2529,819.1915,817.1956,819.1915,800.0
2024-01-11 11:50:00,829.08,829.08,829.08,829.08,0.0,819.1915,819.1915,819.1915,819.1915,0.0
2024-01-11 11:55:00,829.08,829.08,829.08,829.08,0.0,819.1915,819.1915,819.1915,819.1915,0.0
2024-01-11 12:00:00,827.94,827.94,827.93,827.93,200.0,818.0651,818.0651,818.0552,818.0552,200.0
2024-01-11 12:05:00,827.83,827.83,827.06,827.48,2000.0,817.9564,817.9564,817.1956,817.6106,2000.0
2024-01-11 12:10:00,827.25,827.6,827.25,827.6,200.0,817.3834,817.7292,817.3834,817.7292,200.0
2024-01-11 12:15:00,827.51,827.52,827.1,827.1,200.0,817.6403,817.6501,817.2351,817.2351,200.0
2024-01-11 12:20:00,827.24,827.24,827.02,827.02,500.0,817.3735,817.3735,817.1561,817.1561,500.0
2024-01-11 12:25:00,827.02,827.02,826.65,826.71,400.0,817.1561,817.1561,816.7905,816.8498,400.0
2024-01-11 12:30:00,827.25,827.29,826.77,827.29,403.0,817.3834,817.4229,816.9091,817.4229,403.0
2024-01-11 12:35:00,826.71,827.24,826.55,826.75,954.0,816.8498,817.3735,816.6917,816.8893,954.0
2024-01-11 12:40:00,827.13,827.69,827.05,827.05,305.0,817.2648,817.8181,817.1857,817.1857,305.0
2024-01-11 12:45:00,827.97,827.97,827.33,827.33,300.0,818.0948,818.0948,817.4624,817.4624,300.0
2024-01-11 12:50:00,827.98,828.87,827.98,828.87,400.0,818.1047,818.984,818.1047,818.984,400.0
2024-01-11 12:55:00,829.0,829.95,828.93,828.94,300.0,819.1125,820.0512,819.0433,819.0532,300.0
2024-01-11 13:00:00,830.17,830.36,830.16,830.17,697.0,820.2685,820.4563,820.2587,820.2685,697.0
2024-01-11 13:05:00,829.41,830.13,829.41,829.82,700.0,819.5176,820.229,819.5176,819.9227,700.0
2024-01-11 13:10:00,829.82,829.82,829.82,829.82,0.0,819.9227,819.9227,819.9227,819.9227,0.0
2024-01-11 13:15:00,830.59,830.59,830.59,830.59,100.0,820.6835,820.6835,820.6835,820.6835,100.0
2024-01-11 13:20:00,830.59,830.59,830.51,830.51,265.0,820.6835,820.6835,820.6045,820.6045,265.0
2024-01-11 13:25:00,831.01,831.01,831.01,831.01,100.0,821.0985,821.0985,821.0985,821.0985,100.0
2024-01-11 13:30:00,830.53,830.53,830.52,830.53,200.0,820.6242,820.6242,820.6144,820.6242,200.0
2024-01-11 13:35:00,830.53,830.77,830.11,830.76,569.0,820.6242,820.8614,820.2092,820.8515,569.0
2024-01-11 13:40:00,830.51,830.51,829.98,829.99,300.0,820.6045,820.6045,820.0808,820.0907,300.0
2024-01-11 13:45:00,830.57,830.57,830.57,830.57,243.0,820.6638,820.6638,820.6638,820.6638,243.0
2024-01-11 13:50:00,830.51,831.14,830.5,830.57,900.0,820.6045,821.227,820.5946,820.6638,900.0
2024-01-11 13:55:00,830.86,831.03,830.86,830.86,400.0,820.9503,821.1183,820.9503,820.9503,400.0
2024-01-11 14:00:00,830.76,830.76,830.76,830.76,101.0,820.8515,820.8515,820.8515,820.8515,101.0
2024-01-11 14:05:00,830.76,830.76,830.76,830.76,0.0,820.8515,820.8515,820.8515,820.8515,0.0
2024-01-11 14:10:00,829.98,829.98,829.98,829.98,100.0,820.0808,820.0808,820.0808,820.0808,100.0
2024-01-11 14:15:00,830.37,830.76,830.37,830.57,503.0,820.4661,820.8515,820.4661,820.6638,503.0
2024-01-11 14:20:00,830.57,830.57,830.57,830.57,0.0,820.6638,820.6638,820.6638,820.6638,0.0
2024-01-11 14:25:00,830.15,830.74,830.15,830.74,200.0,820.2488,820.8317,820.2488,820.8317,200.0
2024-01-11 14:30:00,831.49,831.62,831.25,831.25,400.0,821.5728,821.7012,821.3356,821.3356,400.0
2024-01-11 14:35:00,831.83,832.28,831.31,831.31,901.0,821.9087,822.3534,821.3949,821.3949,901.0
2024-01-11 14:40:00,831.31,831.31,831.31,831.31,0.0,821.3949,821.3949,821.3949,821.3949,0.0
2024-01-11 14:45:00,831.87,831.87,831.42,831.42,449.0,821.9483,821.9483,821.5036,821.5036,449.0
2024-01-11 14:50:00,832.15,832.15,832.15,832.15,100.0,822.2249,822.2249,822.2249,822.2249,100.0
2024-01-11 14:55:00,832.99,833.14,832.23,833.13,500.0,823.0549,823.2031,822.304,823.1932,500.0
2024-01-11 15:00:00,833.07,833.24,832.55,833.24,300.0,823.1339,823.3019,822.6201,823.3019,300.0
2024-01-11 15:05:00,832.49,832.49,832.43,832.43,205.0,822.5609,822.5609,822.5016,822.5016,205.0
2024-01-11 15:10:00,832.32,833.35,832.12,833.12,823.0,822.3929,823.4106,822.1953,823.1833,823.0
2024-01-11 15:15:00,833.08,833.14,832.44,833.14,700.0,823.1438,823.2031,822.5115,823.2031,700.0
2024-01-11 15:20:00,834.12,834.12,834.11,834.12,100.0,824.1714,824.1714,824.1615,824.1714,100.0
2024-01-11 15:25:00,835.44,835.48,835.44,835.47,200.0,825.4757,825.5152,825.4757,825.5053,200.0
2024-01-11 15:30:00,835.49,836.86,835.49,836.86,845.0,825.5251,826.8787,825.5251,826.8787,845.0
2024-01-11 15:35:00,836.86,836.86,835.71,835.71,400.0,826.8787,826.8787,825.7425,825.7425,400.0
2024-01-11 15:40:00,835.76,836.29,835.16,836.29,1895.0,825.7919,826.3155,825.199,826.3155,1895.0
2024-01-11 15:45:00,835.57,835.93,835.43,835.44,400.0,825.6041,825.9598,825.4658,825.4757,400.0
2024-01-11 15:50:00,835.46,836.17,835.03,836.17,1789.0,825.4954,826.197,825.0706,826.197,1789.0
2024-01-11 15:55:00,836.35,838.9,836.05,837.07,13993.0,826.3748,828.8944,826.0784,827.0862,13993.0
2024-01-12 09:30:00,842.23,844.52,841.43,841.44,2251.0,832.1847,834.4474,831.3942,831.4041,2251.0
2024-01-12 09:35:00,841.44,841.44,841.44,841.44,0.0,831.4041,831.4041,831.4041,831.4041,0.0
2024-01-12 09:40:00,841.43,841.43,840.52,840.52,534.0,831.3942,831.3942,830.4951,830.4951,534.0
2024-01-12 09:45:00,840.52,840.52,840.52,840.52,100.0,830.4951,830.4951,830.4951,830.4951,100.0
2024-01-12 09:50:00,839.91,839.91,839.9,839.91,100.0,829.8924,829.8924,829.8825,829.8924,100.0
2024-01-12 09:55:00,837.34,837.34,837.14,837.14,624.0,827.353,827.353,827.1554,827.1554,624.0
2024-01-12 10:00:00,837.14,837.66,836.13,837.66,300.0,827.1554,827.6692,826.1574,827.6692,300.0
2024-01-12 10:05:00,837.71,837.71,837.71,837.71,100.0,827.7186,827.7186,827.7186,827.7186,100.0
2024-01-12 10:10:00,837.71,837.71,837.71,837.71,0.0,827.7186,827.7186,827.7186,827.7186,0.0
2024-01-12 10:15:00,836.18,836.18,835.67,835.67,317.0,826.2068,826.2068,825.7029,825.7029,317.0
2024-01-12 10:20:00,835.17,837.06,835.17,837.05,987.0,825.2089,827.0764,825.2089,827.0665,987.0
2024-01-12 10:25:00,836.35,836.35,836.35,836.35,100.0,826.3748,826.3748,826.3748,826.3748,100.0
2024-01-12 10:30:00,836.51,836.52,836.0,836.0,300.0,826.5329,826.5428,826.029,826.029,300.0
2024-01-12 10:35:00,835.0,835.0,835.0,835.0,100.0,825.0409,825.0409,825.0409,825.0409,100.0
2024-01-12 10:40:00,835.0,835.0,833.91,834.08,300.0,825.0409,825.0409,823.9639,824.1319,300.0
2024-01-12 10:45:00,834.09,834.09,834.09,834.09,100.0,824.1418,824.1418,824.1418,824.1418,100.0
2024-01-12 10:50:00,834.26,834.26,833.28,833.28,303.0,824.3097,824.3097,823.3414,823.3414,303.0
2024-01-12 10:55:00,834.25,834.25,834.25,834.25,100.0,824.2999,824.2999,824.2999,824.2999,100.0
2024-01-12 11:00:00,834.35,834.36,834.2,834.2,200.0,824.3987,824.4086,824.2505,824.2505,200.0
2024-01-12 11:05:00,835.44,835.66,835.44,835.66,409.0,825.4757,825.6931,825.4757,825.6931,409.0
2024-01-12 11:10:00,835.86,835.86,835.86,835.86,100.0,825.8907,825.8907,825.8907,825.8907,100.0
2024-01-12 11:15:00,835.82,835.88,835.81,835.88,308.0,825.8511,825.9104,825.8413,825.9104,308.0
2024-01-12 11:20:00,835.88,835.88,835.88,835.88,0.0,825.9104,825.9104,825.9104,825.9104,0.0
2024-01-12 11:25:00,835.88,835.88,835.88,835.88,0.0,825.9104,825.9104,825.9104,825.9104,0.0
2024-01-12 11:30:00,835.88,835.88,835.88,835.88,0.0,825.9104,825.9104,825.9104,825.9104,0.0
2024-01-12 11:35:00,837.09,837.09,836.1,836.21,662.0,827.106,827.106,826.1278,826.2365,662.0
2024-01-12 11:40:00,836.58,836.58,836.33,836.34,216.0,826.6021,826.6021,826.3551,826.3649,216.0
2024-01-12 11:45:00,836.0,836.03,835.98,836.03,310.0,826.029,826.0586,826.0092,826.0586,310.0
2024-01-12 11:50:00,836.0,836.63,835.9,836.63,859.0,826.029,826.6515,825.9302,826.6515,859.0
2024-01-12 11:55:00,836.0,836.0,835.99,836.0,100.0,826.029,826.029,826.0191,826.029,100.0
2024-01-12 12:00:00,836.0,836.0,836.0,836.0,0.0,826.029,826.029,826.029,826.029,0.0
2024-01-12 12:05:00,836.0,836.0,836.0,836.0,0.0,826.029,826.029,826.029,826.029,0.0
2024-01-12 12:10:00,836.82,836.88,836.56,836.88,615.0,826.8392,826.8985,826.5823,826.8985,615.0
2024-01-12 12:15:00,837.64,838.0,837.64,838.0,309.0,827.6494,828.0051,827.6494,828.0051,309.0
2024-01-12 12:20:00,838.0,838.0,838.0,838.0,0.0,828.0051,828.0051,828.0051,828.0051,0.0
2024-01-12 12:25:00,836.99,838.7,836.99,838.26,2132.0,827.0072,828.6968,827.0072,828.262,2132.0
2024-01-12 12:30:00,837.19,837.38,837.0,837.11,1200.0,827.2048,827.3925,827.0171,827.1258,1200.0
2024-01-12 12:35:00,837.72,839.81,837.18,838.67,3016.0,827.7285,829.7936,827.1949,828.6672,3016.0
2024-01-12 12:40:00,838.67,838.67,838.67,838.67,0.0,828.6672,828.6672,828.6672,828.6672,0.0
2024-01-12 12:45:00,838.62,838.62,838.62,838.62,100.0,828.6177,828.6177,828.6177,828.6177,100.0
2024-01-12 12:50:00,837.65,838.41,837.65,838.41,600.0,827.6593,828.4103,827.6593,828.4103,600.0
2024-01-12 12:55:00,838.41,838.41,838.41,838.41,0.0,828.4103,828.4103,828.4103,828.4103,0.0
2024-01-12 13:00:00,838.41,838.41,838.41,838.41,0.0,828.4103,828.4103,828.4103,828.4103,0.0
2024-01-12 13:05:00,838.41,838.41,838.41,838.41,0.0,828.4103,828.4103,828.4103,828.4103,0.0
2024-01-12 13:10:00,838.86,838.86,838.86,838.86,329.0,828.8549,828.8549,828.8549,828.8549,329.0
2024-01-12 13:15:00,838.86,838.86,838.86,838.86,0.0,828.8549,828.8549,828.8549,828.8549,0.0
2024-01-12 13:20:00,838.86,838.86,838.86,838.86,0.0,828.8549,828.8549,828.8549,828.8549,0.0
2024-01-12 13:25:00,838.86,838.86,838.86,838.86,0.0,828.8549,828.8549,828.8549,828.8549,0.0
2024-01-12 13:30:00,838.78,839.33,838.78,839.3,500.0,828.7758,829.3193,828.7758,829.2896,500.0
2024-01-12 13:35:00,839.58,839.58,839.57,839.57,200.0,829.5663,829.5663,829.5564,829.5564,200.0
2024-01-12 13:40:00,840.5,840.66,840.0,840.65,1000.0,830.4753,830.6334,829.9813,830.6235,1000.0
2024-01-12 13:45:00,840.35,840.87,840.33,840.54,763.0,830.3271,830.8409,830.3074,830.5148,763.0
2024-01-12 13:50:00,840.42,840.42,840.19,840.19,300.0,830.3963,830.3963,830.169,830.169,300.0
2024-01-12 13:55:00,840.19,840.19,840.19,840.19,0.0,830.169,830.169,830.169,830.169,0.0
2024-01-12 14:00:00,840.54,841.09,840.53,841.09,986.0,830.5148,831.0583,830.505,831.0583,986.0
2024-01-12 14:05:00,840.67,840.67,840.67,840.67,200.0,830.6433,830.6433,830.6433,830.6433,200.0
2024-01-12 14:10:00,840.4,840.72,840.4,840.72,200.0,830.3765,830.6927,830.3765,830.6927,200.0
2024-01-12 14:15:00,840.71,840.78,840.7,840.78,200.0,830.6828,830.752,830.6729,830.752,200.0
2024-01-12 14:20:00,841.23,841.49,841.23,841.49,1453.0,831.1966,831.4535,831.1966,831.4535,1453.0
2024-01-12 14:25:00,840.88,841.42,840.88,841.29,400.0,830.8508,831.3844,830.8508,831.2559,400.0
2024-01-12 14:30:00,840.64,840.64,840.64,840.64,100.0,830.6137,830.6137,830.6137,830.6137,100.0
2024-01-12 14:35:00,840.64,840.64,840.64,840.64,0.0,830.6137,830.6137,830.6137,830.6137,0.0
2024-01-12 14:40:00,840.64,840.64,840.64,840.64,108.0,830.6137,830.6137,830.6137,830.6137,108.0
2024-01-12 14:45:00,840.66,840.97,840.66,840.97,516.0,830.6334,830.9397,830.6334,830.9397,516.0
2024-01-12 14:50:00,840.9,841.57,840.9,841.57,500.0,830.8706,831.5326,830.8706,831.5326,500.0
2024-01-12 14:55:00,841.57,841.57,841.57,841.57,100.0,831.5326,831.5326,831.5326,831.5326,100.0
2024-01-12 15:00:00,841.31,841.31,841.31,841.31,100.0,831.2757,831.2757,831.2757,831.2757,100.0
2024-01-12 15:05:00,841.72,842.07,841.72,842.07,500.0,831.6808,832.0266,831.6808,832.0266,500.0
2024-01-12 15:10:00,841.54,841.54,841.54,841.54,100.0,831.5029,831.5029,831.5029,831.5029,100.0
2024-01-12 15:15:00,841.59,841.59,841.13,841.13,547.0,831.5523,831.5523,831.0978,831.0978,547.0
2024-01-12 15:20:00,841.13,841.13,840.99,840.99,200.0,831.0978,831.0978,830.9595,830.9595,200.0
2024-01-12 15:25:00,840.82,840.85,840.82,840.85,400.0,830.7915,830.8212,830.7915,830.8212,400.0
2024-01-12 15:30:00,841.21,841.54,841.21,841.43,1049.0,831.1769,831.5029,831.1769,831.3942,1049.0
2024-01-12 15:35:00,841.82,841.84,841.55,841.56,600.0,831.7796,831.7993,831.5128,831.5227,600.0
2024-01-12 15:40:00,841.21,841.72,841.2,841.72,600.0,831.1769,831.6808,831.167,831.6808,600.0
2024-01-12 15:45:00,842.22,842.3,842.22,842.3,200.0,832.1748,832.2539,832.1748,832.2539,200.0
2024-01-12 15:50:00,842.35,842.84,842.35,842.46,1113.0,832.3033,832.7874,832.3033,832.4119,1113.0
2024-01-12 15:55:00,842.98,843.59,841.55,841.59,8368.0,832.9257,833.5285,831.5128,831.5523,8368.0
2024-01-16 09:30:00,840.21,840.21,836.07,837.64,4189.0,830.1888,830.1888,826.0982,827.6494,4189.0
2024-01-16 09:35:00,838.39,838.39,835.14,835.15,808.0,828.3905,828.3905,825.1793,825.1891,808.0
2024-01-16 09:40:00,837.5,838.83,836.28,838.05,1957.0,827.5111,828.8252,826.3057,828.0545,1957.0
2024-01-16 09:45:00,836.13,836.13,833.5,833.5,924.0,826.1574,826.1574,823.5588,823.5588,924.0
2024-01-16 09:50:00,834.96,835.49,834.96,835.49,600.0,825.0014,825.5251,825.0014,825.5251,600.0
2024-01-16 09:55:00,836.01,836.08,833.9,835.48,1948.0,826.0389,826.108,823.954,825.5152,1948.0
2024-01-16 10:00:00,836.1,836.13,835.25,835.25,558.0,826.1278,826.1574,825.2879,825.2879,558.0
2024-01-16 10:05:00,836.03,836.82,835.16,836.81,712.0,826.0586,826.8392,825.199,826.8293,712.0
2024-01-16 10:10:00,836.71,839.31,836.71,838.48,1200.0,826.7305,829.2995,826.7305,828.4794,1200.0
2024-01-16 10:15:00,838.21,838.21,838.2,838.2,200.0,828.2126,828.2126,828.2028,828.2028,200.0
2024-01-16 10:20:00,837.99,838.19,837.72,837.72,400.0,827.9953,828.1929,827.7285,827.7285,400.0
2024-01-16 10:25:00,838.25,839.02,838.25,839.02,318.0,828.2522,829.013,828.2522,829.013,318.0
2024-01-16 10:30:00,838.53,838.53,838.52,838.53,100.0,828.5288,828.5288,828.5189,828.5288,100.0
2024-01-16 10:35:00,839.02,839.28,838.38,839.28,3246.0,829.013,829.2699,828.3806,829.2699,3246.0
2024-01-16 10:40:00,839.35,839.73,837.87,837.87,3230.0,829.339,829.7145,827.8767,827.8767,3230.0
2024-01-16 10:45:00,838.05,838.05,837.1,837.15,1463.0,828.0545,828.0545,827.1159,827.1653,1463.0
2024-01-16 10:50:00,837.0,837.41,837.0,837.26,620.0,827.0171,827.4222,827.0171,827.274,620.0
2024-01-16 10:55:00,837.9,838.36,837.9,838.36,200.0,827.9063,828.3608,827.9063,828.3608,200.0
2024-01-16 11:00:00,837.0,837.93,835.01,835.16,1400.0,827.0171,827.936,825.0508,825.199,1400.0
2024-01-16 11:05:00,835.3,835.3,835.29,835.3,100.0,825.3373,825.3373,825.3275,825.3373,100.0
2024-01-16 11:10:00,835.3,836.3,835.3,836.3,1113.0,825.3373,826.3254,825.3373,826.3254,1113.0
2024-01-16 11:15:00,836.62,836.62,836.62,836.62,100.0,826.6416,826.6416,826.6416,826.6416,100.0
2024-01-16 11:20:00,836.42,836.9,836.07,836.31,1525.0,826.444,826.9183,826.0982,826.3353,1525.0
2024-01-16 11:25:00,836.13,837.15,836.13,837.01,2300.0,826.1574,827.1653,826.1574,827.027,2300.0
2024-01-16 11:30:00,837.77,837.77,837.34,837.34,1400.0,827.7779,827.7779,827.353,827.353,1400.0
2024-01-16 11:35:00,836.72,836.72,835.66,836.17,1118.0,826.7404,826.7404,825.6931,826.197,1118.0
2024-01-16 11:40:00,836.09,836.51,836.09,836.5,200.0,826.1179,826.5329,826.1179,826.523,200.0
2024-01-16 11:45:00,836.51,836.51,835.37,835.95,2257.0,826.5329,826.5329,825.4065,825.9796,2257.0
2024-01-16 11:50:00,835.19,836.59,835.19,836.06,1105.0,825.2287,826.612,825.2287,826.0883,1105.0
2024-01-16 11:55:00,836.02,836.25,836.02,836.24,300.0,826.0488,826.276,826.0488,826.2661,300.0
2024-01-16 12:00:00,836.0,836.2,835.72,835.73,701.0,826.029,826.2266,825.7523,825.7622,701.0
2024-01-16 12:05:00,835.89,836.11,835.89,836.11,200.0,825.9203,826.1377,825.9203,826.1377,200.0
2024-01-16 12:10:00,836.09,836.29,835.99,836.0,700.0,826.1179,826.3155,826.0191,826.029,700.0
2024-01-16 12:15:00,836.0,836.11,836.0,836.11,300.0,826.029,826.1377,826.029,826.1377,300.0
2024-01-16 12:20:00,836.24,837.03,836.24,837.03,500.0,826.2661,827.0467,826.2661,827.0467,500.0
2024-01-16 12:25:00,837.03,837.03,837.03,837.03,0.0,827.0467,827.0467,827.0467,827.0467,0.0
2024-01-16 12:30:00,836.79,836.79,836.42,836.42,200.0,826.8096,826.8096,826.444,826.444,200.0
2024-01-16 12:35:00,836.04,836.44,836.04,836.44,200.0,826.0685,826.4637,826.0685,826.4637,200.0
2024-01-16 12:40:00,836.04,836.88,836.04,836.5,385.0,826.0685,826.8985,826.0685,826.523,385.0
2024-01-16 12:45:00,836.49,836.97,836.0,836.25,2101.0,826.5132,826.9874,826.029,826.276,2101.0
2024-01-16 12:50:00,836.15,836.15,836.13,836.13,200.0,826.1772,826.1772,826.1574,826.1574,200.0
2024-01-16 12:55:00,835.72,836.08,835.72,836.08,1200.0,825.7523,826.108,825.7523,826.108,1200.0
2024-01-16 13:00:00,836.08,836.08,835.85,835.93,868.0,826.108,826.108,825.8808,825.9598,868.0
2024-01-16 13:05:00,836.29,836.29,835.92,836.23,710.0,826.3155,826.3155,825.95,826.2563,710.0
2024-01-16 13:10:00,836.56,837.5,836.55,837.49,600.0,826.5823,827.5111,826.5724,827.5012,600.0
2024-01-16 13:15:00,838.11,838.13,837.93,837.93,300.0,828.1138,828.1336,827.936,827.936,300.0
2024-01-16 13:20:00,837.55,837.55,837.49,837.49,200.0,827.5605,827.5605,827.5012,827.5012,200.0
2024-01-16 13:25:00,837.91,838.85,837.91,838.85,351.0,827.9162,828.845,827.9162,828.845,351.0
2024-01-16 13:30:00,838.68,839.05,838.68,839.05,310.0,828.677,829.0426,828.677,829.0426,310.0
2024-01-16 13:35:00,838.69,838.9,838.39,838.39,876.0,828.6869,828.8944,828.3905,828.3905,876.0
2024-01-16 13:40:00,838.53,838.53,838.52,838.53,100.0,828.5288,828.5288,828.5189,828.5288,100.0
2024-01-16 13:45:00,838.53,839.22,838.2,839.0,1267.0,828.5288,829.2106,828.2028,828.9932,1267.0
2024-01-16 13:50:00,838.54,838.86,838.27,838.27,400.0,828.5387,828.8549,828.2719,828.2719,400.0
2024-01-16 13:55:00,838.57,838.91,838.51,838.86,909.0,828.5683,828.9043,828.5091,828.8549,909.0
2024-01-16 14:00:00,839.95,840.0,838.78,838.78,340.0,829.9319,829.9813,828.7758,828.7758,340.0
2024-01-16 14:05:00,838.78,838.78,838.78,838.78,0.0,828.7758,828.7758,828.7758,828.7758,0.0
2024-01-16 14:10:00,838.1,838.1,837.19,837.19,300.0,828.1039,828.1039,827.2048,827.2048,300.0
2024-01-16 14:15:00,837.38,838.0,836.85,836.85,1021.0,827.3925,828.0051,826.8689,826.8689,1021.0
2024-01-16 14:20:00,837.06,837.06,836.99,836.99,210.0,827.0764,827.0764,827.0072,827.0072,210.0
2024-01-16 14:25:00,837.0,838.22,837.0,837.93,1600.0,827.0171,828.2225,827.0171,827.936,1600.0
2024-01-16 14:30:00,837.79,838.9,837.73,838.9,727.0,827.7976,828.8944,827.7384,828.8944,727.0
2024-01-16 14:35:00,839.36,839.39,838.57,838.86,600.0,829.3489,829.3786,828.5683,828.8549,600.0
2024-01-16 14:40:00,838.5,839.41,838.5,839.41,800.0,828.4992,829.3983,828.4992,829.3983,800.0
2024-01-16 14:45:00,839.99,839.99,839.57,839.58,300.0,829.9714,829.9714,829.5564,829.5663,300.0
2024-01-16 14:50:00,839.47,839.83,839.23,839.83,300.0,829.4576,829.8133,829.2205,829.8133,300.0
2024-01-16 14:55:00,839.7,839.7,838.88,838.88,1200.0,829.6849,829.6849,828.8746,828.8746,1200.0
2024-01-16 15:00:00,839.25,839.94,838.99,839.24,2335.0,829.2402,829.922,828.9833,829.2304,2335.0
2024-01-16 15:05:00,839.4,839.88,839.35,839.76,2700.0,829.3884,829.8627,829.339,829.7442,2700.0
2024-01-16 15:10:00,838.99,838.99,838.99,838.99,100.0,828.9833,828.9833,828.9833,828.9833,100.0
2024-01-16 15:15:00,839.25,839.29,838.93,839.29,760.0,829.2402,829.2798,828.9241,829.2798,760.0
2024-01-16 15:20:00,838.93,839.38,838.71,838.72,300.0,828.9241,829.3687,828.7067,828.7166,300.0
2024-01-16 15:25:00,839.0,839.26,838.98,839.26,895.0,828.9932,829.2501,828.9735,829.2501,895.0
2024-01-16 15:30:00,839.38,839.41,838.75,839.24,1140.0,829.3687,829.3983,828.7462,829.2304,1140.0
2024-01-16 15:35:00,839.05,839.89,839.04,839.89,690.0,829.0426,829.8726,829.0327,829.8726,690.0
2024-01-16 15:40:00,839.88,840.43,839.66,840.43,601.0,829.8627,830.4062,829.6453,830.4062,601.0
2024-01-16 15:45:00,840.73,840.73,840.24,840.69,2121.0,830.7026,830.7026,830.2184,830.6631,2121.0
2024-01-16 15:50:00,840.78,841.33,840.36,840.82,3074.0,830.752,831.2954,830.337,830.7915,3074.0
2024-01-16 15:55:00,841.05,841.16,840.37,840.99,7461.0,831.0188,831.1275,830.3469,830.9595,7461.0
2024-01-17 09:30:00,838.14,838.14,838.14,838.14,2573.0,828.1435,828.1435,828.1435,828.1435,2573.0
2024-01-17 09:35:00,837.17,841.98,837.17,841.18,5844.0,827.185,831.9377,827.185,831.1472,5844.0
2024-01-17 09:40:00,838.93,838.93,837.81,837.81,1100.0,828.9241,828.9241,827.8174,827.8174,1100.0
2024-01-17 09:45:00,837.23,839.8,837.16,839.0,2023.0,827.2443,829.7837,827.1752,828.9932,2023.0
2024-01-17 09:50:00,837.07,838.92,837.06,838.92,226.0,827.0862,828.9142,827.0764,828.9142,226.0
2024-01-17 09:55:00,838.98,840.09,838.87,840.09,1608.0,828.9735,830.0702,828.8648,830.0702,1608.0
2024-01-17 10:00:00,841.6,841.95,841.07,841.38,1196.0,831.5622,831.908,831.0385,831.3448,1196.0
2024-01-17 10:05:00,841.86,842.6,841.43,841.72,3213.0,831.8191,832.5503,831.3942,831.6808,3213.0
2024-01-17 10:10:00,842.43,843.47,841.39,842.63,1500.0,832.3823,833.4099,831.3547,832.5799,1500.0
2024-01-17 10:15:00,842.05,842.05,839.33,840.27,611.0,832.0068,832.0068,829.3193,830.2481,611.0
2024-01-17 10:20:00,840.23,840.23,839.74,839.92,1000.0,830.2085,830.2085,829.7244,829.9022,1000.0
2024-01-17 10:25:00,839.78,840.68,839.28,840.07,1600.0,829.7639,830.6532,829.2699,830.0505,1600.0
2024-01-17 10:30:00,839.0,839.0,838.31,838.85,600.0,828.9932,828.9932,828.3114,828.845,600.0
2024-01-17 10:35:00,838.52,838.52,838.52,838.52,100.0,828.5189,828.5189,828.5189,828.5189,100.0
2024-01-17 10:40:00,838.6,838.6,838.6,838.6,100.0,828.598,828.598,828.598,828.598,100.0
2024-01-17 10:45:00,838.68,838.88,838.68,838.86,600.0,828.677,828.8746,828.677,828.8549,600.0
2024-01-17 10:50:00,839.05,839.05,838.59,838.59,200.0,829.0426,829.0426,828.5881,828.5881,200.0
2024-01-17 10:55:00,839.03,839.18,839.03,839.18,402.0,829.0229,829.1711,829.0229,829.1711,402.0
2024-01-17 11:00:00,839.96,839.96,839.96,839.96,100.0,829.9418,829.9418,829.9418,829.9418,100.0
2024-01-17 11:05:00,839.01,839.01,838.69,838.69,465.0,829.0031,829.0031,828.6869,828.6869,465.0
2024-01-17 11:10:00,838.69,838.69,838.69,838.69,0.0,828.6869,828.6869,828.6869,828.6869,0.0
2024-01-17 11:15:00,838.08,839.39,838.08,839.39,400.0,828.0842,829.3786,828.0842,829.3786,400.0
2024-01-17 11:20:00,839.82,839.85,839.82,839.85,200.0,829.8034,829.8331,829.8034,829.8331,200.0
2024-01-17 11:25:00,840.6,840.6,840.38,840.38,300.0,830.5741,830.5741,830.3568,830.3568,300.0
2024-01-17 11:30:00,840.28,840.28,840.28,840.28,100.0,830.2579,830.2579,830.2579,830.2579,100.0
2024-01-17 11:35:00,839.85,840.44,839.85,840.02,300.0,829.8331,830.416,829.8331,830.001,300.0
2024-01-17 11:40:00,840.44,840.74,840.23,840.23,586.0,830.416,830.7125,830.2085,830.2085,586.0
2024-01-17 11:45:00,840.4,840.4,839.93,839.94,400.0,830.3765,830.3765,829.9121,829.922,400.0
2024-01-17 11:50:00,839.8,839.95,839.29,839.95,400.0,829.7837,829.9319,829.2798,829.9319,400.0
2024-01-17 11:55:00,840.07,840.66,840.06,840.66,423.0,830.0505,830.6334,830.0406,830.6334,423.0
2024-01-17 12:00:00,840.54,840.54,839.68,839.68,200.0,830.5148,830.5148,829.6651,829.6651,200.0
2024-01-17 12:05:00,840.19,840.19,840.19,840.19,200.0,830.169,830.169,830.169,830.169,200.0
2024-01-17 12:10:00,840.19,840.73,840.09,840.09,800.0,830.169,830.7026,830.0702,830.0702,800.0
2024-01-17 12:15:00,840.31,840.31,840.25,840.25,200.0,830.2876,830.2876,830.2283,830.2283,200.0
2024-01-17 12:20:00,839.84,839.91,839.26,839.26,700.0,829.8232,829.8924,829.2501,829.2501,700.0
2024-01-17 12:25:00,839.26,839.26,839.26,839.26,0.0,829.2501,829.2501,829.2501,829.2501,0.0
2024-01-17 12:30:00,839.87,839.87,839.25,839.45,1100.0,829.8528,829.8528,829.2402,829.4378,1100.0
2024-01-17 12:35:00,840.3,840.3,839.85,839.85,438.0,830.2777,830.2777,829.8331,829.8331,438.0
2024-01-17 12:40:00,839.89,839.89,839.89,839.89,100.0,829.8726,829.8726,829.8726,829.8726,100.0
2024-01-17 12:45:00,840.26,840.35,839.67,840.35,795.0,830.2382,830.3271,829.6552,830.3271,795.0
2024-01-17 12:50:00,840.85,840.9,840.59,840.9,425.0,830.8212,830.8706,830.5643,830.8706,425.0
2024-01-17 12:55:00,840.95,840.99,839.45,839.69,3973.0,830.92,830.9595,829.4378,829.675,3973.0
2024-01-17 13:00:00,839.14,839.14,839.14,839.14,100.0,829.1315,829.1315,829.1315,829.1315,100.0
2024-01-17 13:05:00,840.11,840.21,840.11,840.21,300.0,830.09,830.1888,830.09,830.1888,300.0
2024-01-17 13:10:00,839.86,839.86,839.39,839.39,500.0,829.843,829.843,829.3786,829.3786,500.0
2024-01-17 13:15:00,839.52,839.52,839.52,839.52,100.0,829.507,829.507,829.507,829.507,100.0
2024-01-17 13:20:00,838.22,838.22,838.22,838.22,100.0,828.2225,828.2225,828.2225,828.2225,100.0
2024-01-17 13:25:00,838.22,838.22,838.22,838.22,0.0,828.2225,828.2225,828.2225,828.2225,0.0
2024-01-17 13:30:00,838.55,838.55,838.33,838.33,213.0,828.5486,828.5486,828.3312,828.3312,213.0
2024-01-17 13:35:00,838.33,838.33,837.32,837.32,600.0,828.3312,828.3312,827.3333,827.3333,600.0
2024-01-17 13:40:00,837.32,837.32,837.32,837.32,0.0,827.3333,827.3333,827.3333,827.3333,0.0
2024-01-17 13:45:00,837.85,838.06,837.84,838.06,320.0,827.8569,828.0644,827.8471,828.0644,320.0
2024-01-17 13:50:00,837.8,838.05,837.09,837.79,2150.0,827.8075,828.0545,827.106,827.7976,2150.0
2024-01-17 13:55:00,837.79,837.79,836.84,837.66,700.0,827.7976,827.7976,826.859,827.6692,700.0
2024-01-17 14:00:00,838.09,838.09,838.09,838.09,100.0,828.0941,828.0941,828.0941,828.0941,100.0
2024-01-17 14:05:00,838.09,838.09,838.09,838.09,210.0,828.0941,828.0941,828.0941,828.0941,210.0
2024-01-17 14:10:00,838.54,838.54,837.74,837.75,672.0,828.5387,828.5387,827.7482,827.7581,672.0
2024-01-17 14:15:00,837.75,837.75,837.75,837.75,0.0,827.7581,827.7581,827.7581,827.7581,0.0
2024-01-17 14:20:00,838.78,839.08,838.78,839.08,400.0,828.7758,829.0723,828.7758,829.0723,400.0
2024-01-17 14:25:00,839.03,839.03,839.02,839.03,100.0,829.0229,829.0229,829.013,829.0229,100.0
2024-01-17 14:30:00,839.03,839.03,839.03,839.03,0.0,829.0229,829.0229,829.0229,829.0229,0.0
2024-01-17 14:35:00,839.03,839.03,839.03,839.03,0.0,829.0229,829.0229,829.0229,829.0229,0.0
2024-01-17 14:40:00,839.26,839.68,839.26,839.68,570.0,829.2501,829.6651,829.2501,829.6651,570.0
2024-01-17 14:45:00,839.67,839.68,839.67,839.67,389.0,829.6552,829.6651,829.6552,829.6552,389.0
2024-01-17 14:50:00,839.2,839.45,839.2,839.25,300.0,829.1908,829.4378,829.1908,829.2402,300.0
2024-01-17 14:55:00,838.83,839.04,838.83,839.04,442.0,828.8252,829.0327,828.8252,829.0327,442.0
2024-01-17 15:00:00,839.77,839.77,839.59,839.59,436.0,829.754,829.754,829.5762,829.5762,436.0
2024-01-17 15:05:00,839.23,839.3,838.9,838.9,1390.0,829.2205,829.2896,828.8944,828.8944,1390.0
2024-01-17 15:10:00,838.87,838.87,838.08,838.08,300.0,828.8648,828.8648,828.0842,828.0842,300.0
2024-01-17 15:15:00,837.96,837.96,837.96,837.96,100.0,827.9656,827.9656,827.9656,827.9656,100.0
2024-01-17 15:20:00,837.96,837.96,837.96,837.96,200.0,827.9656,827.9656,827.9656,827.9656,200.0
2024-01-17 15:25:00,838.34,838.34,838.15,838.15,819.0,828.3411,828.3411,828.1534,828.1534,819.0
2024-01-17 15:30:00,837.98,838.5,837.98,838.5,781.0,827.9854,828.4992,827.9854,828.4992,781.0
2024-01-17 15:35:00,838.34,838.43,837.84,837.84,503.0,828.3411,828.43,827.8471,827.8471,503.0
2024-01-17 15:40:00,837.88,837.94,837.85,837.85,400.0,827.8866,827.9459,827.8569,827.8569,400.0
2024-01-17 15:45:00,837.85,837.85,837.11,837.11,778.0,827.8569,827.8569,827.1258,827.1258,778.0
2024-01-17 15:50:00,837.46,838.8,837.46,838.56,1552.0,827.4716,828.7956,827.4716,828.5585,1552.0
2024-01-17 15:55:00,839.38,839.54,838.61,838.84,4566.0,829.3687,829.5268,828.6079,828.8351,4566.0
2024-01-18 09:30:00,860.69,875.93,855.01,875.63,19189.0,850.4245,865.4827,844.8123,865.1863,19189.0
2024-01-18 09:35:00,870.42,876.15,870.42,871.81,6714.0,860.0385,865.7001,860.0385,861.4119,6714.0
2024-01-18 09:40:00,870.59,870.77,866.02,867.47,2655.0,860.2064,860.3843,855.6909,857.1237,2655.0
2024-01-18 09:45:00,866.34,866.48,866.03,866.47,700.0,856.0071,856.1455,855.7008,856.1356,700.0
2024-01-18 09:50:00,865.83,867.38,865.83,867.38,1000.0,855.5032,857.0347,855.5032,857.0347,1000.0
2024-01-18 09:55:00,868.08,874.12,868.08,874.12,3361.0,857.7264,863.6943,857.7264,863.6943,3361.0
2024-01-18 10:00:00,872.53,872.53,869.07,870.07,1946.0,862.1233,862.1233,858.7046,859.6926,1946.0
2024-01-18 10:05:00,872.31,874.53,870.2,870.2,3270.0,861.9059,864.0994,859.8211,859.8211,3270.0
2024-01-18 10:10:00,871.15,871.36,869.37,870.34,2223.0,860.7598,860.9673,859.001,859.9594,2223.0
2024-01-18 10:15:00,870.34,873.19,870.33,872.71,1400.0,859.9594,862.7754,859.9495,862.3012,1400.0
2024-01-18 10:20:00,872.07,872.07,872.07,872.07,100.0,861.6688,861.6688,861.6688,861.6688,100.0
2024-01-18 10:25:00,873.45,873.45,873.18,873.19,236.0,863.0323,863.0323,862.7655,862.7754,236.0
2024-01-18 10:30:00,874.1,874.1,873.22,873.22,225.0,863.6746,863.6746,862.8051,862.8051,225.0
2024-01-18 10:35:00,874.63,877.33,874.62,877.33,1200.0,864.1983,866.8661,864.1884,866.8661,1200.0
2024-01-18 10:40:00,876.72,876.97,875.66,876.18,1901.0,866.2633,866.5103,865.216,865.7298,1901.0
2024-01-18 10:45:00,876.18,876.18,873.96,873.97,3339.0,865.7298,865.7298,863.5362,863.5461,3339.0
2024-01-18 10:50:00,875.26,876.44,875.1,876.44,900.0,864.8207,865.9867,864.6626,865.9867,900.0
2024-01-18 10:55:00,876.0,876.0,874.66,875.49,1100.0,865.5519,865.5519,864.2279,865.048,1100.0
2024-01-18 11:00:00,874.87,874.87,874.87,874.87,2088.0,864.4354,864.4354,864.4354,864.4354,2088.0
2024-01-18 11:05:00,875.34,875.68,873.75,873.75,1060.0,864.8998,865.2357,863.3288,863.3288,1060.0
2024-01-18 11:10:00,873.69,873.69,872.68,872.82,1320.0,863.2695,863.2695,862.2715,862.4098,1320.0
2024-01-18 11:15:00,872.36,872.61,871.21,871.57,1854.0,861.9553,862.2023,860.819,861.1748,1854.0
2024-01-18 11:20:00,871.57,872.1,871.26,871.26,1627.0,861.1748,861.6984,860.8684,860.8684,1627.0
2024-01-18 11:25:00,871.26,871.26,871.26,871.26,0.0,860.8684,860.8684,860.8684,860.8684,0.0
2024-01-18 11:30:00,871.26,871.32,871.26,871.32,200.0,860.8684,860.9277,860.8684,860.9277,200.0
2024-01-18 11:35:00,870.25,870.25,868.09,868.16,600.0,859.8705,859.8705,857.7363,857.8054,600.0
2024-01-18 11:40:00,868.16,868.4,868.0,868.4,735.0,857.8054,858.0426,857.6473,858.0426,735.0
2024-01-18 11:45:00,868.13,868.64,867.27,867.66,1041.0,857.7758,858.2797,856.926,857.3114,1041.0
2024-01-18 11:50:00,866.52,866.52,866.52,866.52,100.0,856.185,856.185,856.185,856.185,100.0
2024-01-18 11:55:00,867.54,867.54,866.14,866.15,731.0,857.1928,857.1928,855.8095,855.8194,731.0
2024-01-18 12:00:00,865.87,865.87,865.0,865.53,300.0,855.5427,855.5427,854.6831,855.2068,300.0
2024-01-18 12:05:00,864.44,864.88,862.44,864.88,2098.0,854.1298,854.5645,852.1536,854.5645,2098.0
2024-01-18 12:10:00,864.88,864.88,864.88,864.88,0.0,854.5645,854.5645,854.5645,854.5645,0.0
2024-01-18 12:15:00,864.78,867.37,864.78,866.71,600.0,854.4657,857.0248,854.4657,856.3727,600.0
2024-01-18 12:20:00,866.46,866.46,866.32,866.32,300.0,856.1257,856.1257,855.9874,855.9874,300.0
2024-01-18 12:25:00,866.48,866.48,866.48,866.48,113.0,856.1455,856.1455,856.1455,856.1455,113.0
2024-01-18 12:30:00,866.99,866.99,866.48,866.83,300.0,856.6494,856.6494,856.1455,856.4913,300.0
2024-01-18 12:35:00,866.34,866.38,866.26,866.26,400.0,856.0071,856.0467,855.9281,855.9281,400.0
2024-01-18 12:40:00,866.53,866.53,865.79,866.32,700.0,856.1949,856.1949,855.4637,855.9874,700.0
2024-01-18 12:45:00,866.35,866.42,866.35,866.42,300.0,856.017,856.0862,856.017,856.0862,300.0
2024-01-18 12:50:00,865.74,866.0,864.12,864.12,800.0,855.4143,855.6712,853.8136,853.8136,800.0
2024-01-18 12:55:00,863.99,864.01,863.08,863.08,600.0,853.6852,853.7049,852.786,852.786,600.0
2024-01-18 13:00:00,863.08,863.08,863.08,863.08,0.0,852.786,852.786,852.786,852.786,0.0
2024-01-18 13:05:00,863.28,863.28,862.24,862.24,200.0,852.9836,852.9836,851.956,851.956,200.0
2024-01-18 13:10:00,862.24,862.24,862.24,862.24,0.0,851.956,851.956,851.956,851.956,0.0
2024-01-18 13:15:00,863.39,863.41,862.24,863.07,1998.0,853.0923,853.1121,851.956,852.7761,1998.0
2024-01-18 13:20:00,862.3,862.3,862.02,862.07,400.0,852.0153,852.0153,851.7387,851.7881,400.0
2024-01-18 13:25:00,862.07,863.41,862.07,863.41,2015.0,851.7881,853.1121,851.7881,853.1121,2015.0
2024-01-18 13:30:00,863.78,863.83,863.78,863.83,400.0,853.4777,853.5271,853.4777,853.5271,400.0
2024-01-18 13:35:00,862.66,862.66,862.66,862.66,100.0,852.371,852.371,852.371,852.371,100.0
2024-01-18 13:40:00,863.71,863.71,863.7,863.71,353.0,853.4085,853.4085,853.3986,853.4085,353.0
2024-01-18 13:45:00,863.46,864.21,863.46,864.21,1287.0,853.1615,853.9025,853.1615,853.9025,1287.0
2024-01-18 13:50:00,864.2,864.71,864.2,864.71,300.0,853.8927,854.3966,853.8927,854.3966,300.0
2024-01-18 13:55:00,864.49,864.49,863.63,863.63,400.0,854.1792,854.1792,853.3295,853.3295,400.0
2024-01-18 14:00:00,863.63,864.21,863.51,864.21,400.0,853.3295,853.9025,853.2109,853.9025,400.0
2024-01-18 14:05:00,864.22,864.65,863.64,863.77,973.0,853.9124,854.3373,853.3393,853.4678,973.0
2024-01-18 14:10:00,863.82,865.23,863.82,865.2,1000.0,853.5172,854.9104,853.5172,854.8807,1000.0
2024-01-18 14:15:00,865.6,865.85,865.6,865.78,500.0,855.276,855.523,855.276,855.4538,500.0
2024-01-18 14:20:00,865.75,866.55,865.47,866.55,1175.0,855.4242,856.2146,855.1475,856.2146,1175.0
2024-01-18 14:25:00,865.96,865.96,865.96,865.96,320.0,855.6317,855.6317,855.6317,855.6317,320.0
2024-01-18 14:30:00,865.97,866.74,865.97,866.05,1200.0,855.6415,856.4024,855.6415,855.7206,1200.0
2024-01-18 14:35:00,866.19,867.68,865.75,867.66,1105.0,855.8589,857.3311,855.4242,857.3114,1105.0
2024-01-18 14:40:00,866.46,867.08,866.46,867.08,600.0,856.1257,856.7383,856.1257,856.7383,600.0
2024-01-18 14:45:00,866.37,867.73,865.69,866.73,915.0,856.0368,857.3806,855.3649,856.3925,915.0
2024-01-18 14:50:00,867.72,869.6,867.72,869.6,2313.0,857.3707,859.2282,857.3707,859.2282,2313.0
2024-01-18 14:55:00,869.3,869.3,869.29,869.3,300.0,858.9318,858.9318,858.9219,858.9318,300.0
2024-01-18 15:00:00,868.35,868.38,867.92,867.99,600.0,857.9932,858.0228,857.5683,857.6375,600.0
2024-01-18 15:05:00,868.34,868.34,867.48,868.28,882.0,857.9833,857.9833,857.1335,857.924,882.0
2024-01-18 15:10:00,868.13,868.17,867.11,867.11,612.0,857.7758,857.8153,856.7679,856.7679,612.0
2024-01-18 15:15:00,867.71,867.71,867.11,867.58,914.0,857.3608,857.3608,856.7679,857.2323,914.0
2024-01-18 15:20:00,867.51,868.29,867.17,868.18,1949.0,857.1632,857.9339,856.8272,857.8252,1949.0
2024-01-18 15:25:00,868.18,868.94,868.18,868.92,1640.0,857.8252,858.5761,857.8252,858.5564,1640.0
2024-01-18 15:30:00,868.56,868.84,868.44,868.83,950.0,858.2007,858.4773,858.0821,858.4674,950.0
2024-01-18 15:35:00,868.72,869.49,868.55,868.83,2309.0,858.3587,859.1196,858.1908,858.4674,2309.0
2024-01-18 15:40:00,868.94,870.0,868.94,869.78,1311.0,858.5761,859.6235,858.5761,859.4061,1311.0
2024-01-18 15:45:00,869.98,871.19,869.96,870.94,1820.0,859.6037,860.7993,859.584,860.5523,1820.0
2024-01-18 15:50:00,871.6,872.49,870.82,871.37,2169.0,861.2044,862.0838,860.4337,860.9771,2169.0
2024-01-18 15:55:00,870.25,872.68,870.25,871.4,11572.0,859.8705,862.2715,859.8705,861.0068,11572.0
2024-01-19 09:30:00,875.8,877.3,875.8,876.74,13278.0,865.3543,866.8364,865.3543,866.2831,13278.0
2024-01-19 09:35:00,875.01,879.56,875.0,878.38,5080.0,864.5737,869.0695,864.5638,867.9035,5080.0
2024-01-19 09:40:00,876.17,876.17,874.97,874.97,200.0,865.7199,865.7199,864.5342,864.5342,200.0
2024-01-19 09:45:00,874.45,874.45,874.45,874.45,100.0,864.0204,864.0204,864.0204,864.0204,100.0
2024-01-19 09:50:00,874.38,874.47,872.53,872.53,400.0,863.9512,864.0402,862.1233,862.1233,400.0
2024-01-19 09:55:00,872.85,872.86,872.85,872.86,235.0,862.4395,862.4494,862.4395,862.4494,235.0
2024-01-19 10:00:00,872.16,872.16,868.11,868.12,1025.0,861.7577,861.7577,857.756,857.7659,1025.0
2024-01-19 10:05:00,866.95,867.54,866.94,867.54,600.0,856.6099,857.1928,856.6,857.1928,600.0
2024-01-19 10:10:00,866.95,867.05,866.31,866.31,1106.0,856.6099,856.7087,855.9775,855.9775,1106.0
2024-01-19 10:15:00,865.78,866.17,864.64,865.31,1096.0,855.4538,855.8392,854.3274,854.9894,1096.0
2024-01-19 10:20:00,867.09,868.95,867.08,868.95,1200.0,856.7482,858.586,856.7383,858.586,1200.0
2024-01-19 10:25:00,869.7,869.7,867.0,868.03,800.0,859.3271,859.3271,856.6593,857.677,800.0
2024-01-19 10:30:00,868.13,868.74,867.92,868.74,900.0,857.7758,858.3785,857.5683,858.3785,900.0
2024-01-19 10:35:00,867.8,867.8,866.75,867.06,300.0,857.4497,857.4497,856.4122,856.7185,300.0
2024-01-19 10:40:00,866.93,868.44,866.92,867.77,600.0,856.5901,858.0821,856.5802,857.4201,600.0
2024-01-19 10:45:00,867.82,868.86,867.82,868.33,600.0,857.4695,858.4971,857.4695,857.9734,600.0
2024-01-19 10:50:00,868.11,868.11,867.39,867.4,200.0,857.756,857.756,857.0446,857.0545,200.0
2024-01-19 10:55:00,866.21,866.21,866.21,866.21,100.0,855.8787,855.8787,855.8787,855.8787,100.0
2024-01-19 11:00:00,867.48,868.51,866.93,868.51,1486.0,857.1335,858.1512,856.5901,858.1512,1486.0
2024-01-19 11:05:00,868.68,868.75,868.34,868.34,600.0,858.3192,858.3884,857.9833,857.9833,600.0
2024-01-19 11:10:00,868.59,869.35,868.51,868.51,785.0,858.2303,858.9812,858.1512,858.1512,785.0
2024-01-19 11:15:00,868.7,868.7,868.7,868.7,100.0,858.339,858.339,858.339,858.339,100.0
2024-01-19 11:20:00,869.87,869.87,869.86,869.86,200.0,859.495,859.495,859.4851,859.4851,200.0
2024-01-19 11:25:00,869.94,870.13,868.72,868.72,1300.0,859.5642,859.7519,858.3587,858.3587,1300.0
2024-01-19 11:30:00,868.54,868.71,868.0,868.0,995.0,858.1809,858.3489,857.6473,857.6473,995.0
2024-01-19 11:35:00,868.07,868.07,867.15,867.16,200.0,857.7165,857.7165,856.8075,856.8174,200.0
2024-01-19 11:40:00,866.41,866.71,866.41,866.71,211.0,856.0763,856.3727,856.0763,856.3727,211.0
2024-01-19 11:45:00,866.91,867.82,866.91,867.82,600.0,856.5703,857.4695,856.5703,857.4695,600.0
2024-01-19 11:50:00,869.73,869.75,869.73,869.74,601.0,859.3567,859.3765,859.3567,859.3666,601.0
2024-01-19 11:55:00,869.65,870.16,869.55,869.74,700.0,859.2777,859.7816,859.1788,859.3666,700.0
2024-01-19 12:00:00,869.84,870.0,869.55,869.55,634.0,859.4654,859.6235,859.1788,859.1788,634.0
2024-01-19 12:05:00,869.55,869.55,869.55,869.55,0.0,859.1788,859.1788,859.1788,859.1788,0.0
2024-01-19 12:10:00,870.75,870.75,870.0,870.0,842.0,860.3645,860.3645,859.6235,859.6235,842.0
2024-01-19 12:15:00,870.0,870.0,870.0,870.0,0.0,859.6235,859.6235,859.6235,859.6235,0.0
2024-01-19 12:20:00,870.43,870.44,869.31,869.96,420.0,860.0483,860.0582,858.9417,859.584,420.0
2024-01-19 12:25:00,869.34,869.34,868.56,869.11,1202.0,858.9713,858.9713,858.2007,858.7441,1202.0
2024-01-19 12:30:00,869.06,869.06,868.46,868.91,1318.0,858.6947,858.6947,858.1018,858.5465,1318.0
2024-01-19 12:35:00,869.2,869.52,868.5,868.5,1116.0,858.833,859.1492,858.1414,858.1414,1116.0
2024-01-19 12:40:00,868.24,869.64,868.24,869.02,800.0,857.8845,859.2678,857.8845,858.6552,800.0
2024-01-19 12:45:00,871.14,871.23,871.14,871.23,200.0,860.7499,860.8388,860.7499,860.8388,200.0
2024-01-19 12:50:00,870.09,871.22,870.09,870.99,1942.0,859.7124,860.8289,859.7124,860.6017,1942.0
2024-01-19 12:55:00,870.88,871.64,870.88,871.24,400.0,860.493,861.2439,860.493,860.8487,400.0
2024-01-19 13:00:00,870.81,871.23,870.81,870.93,2000.0,860.4238,860.8388,860.4238,860.5424,2000.0
2024-01-19 13:05:00,870.95,871.0,870.43,870.44,3156.0,860.5621,860.6116,860.0483,860.0582,3156.0
2024-01-19 13:10:00,870.25,870.86,870.24,870.26,1700.0,859.8705,860.4732,859.8606,859.8804,1700.0
2024-01-19 13:15:00,870.32,872.15,870.32,871.5,4016.0,859.9397,861.7478,859.9397,861.1056,4016.0
2024-01-19 13:20:00,872.74,872.74,872.26,872.26,200.0,862.3308,862.3308,861.8565,861.8565,200.0
2024-01-19 13:25:00,872.2,872.23,871.58,871.58,710.0,861.7972,861.8269,861.1846,861.1846,710.0
2024-01-19 13:30:00,871.62,872.2,871.62,872.2,1110.0,861.2242,861.7972,861.2242,861.7972,1110.0
2024-01-19 13:35:00,872.13,873.02,872.13,872.85,1216.0,861.7281,862.6075,861.7281,862.4395,1216.0
2024-01-19 13:40:00,873.1,873.26,872.96,873.0,1012.0,862.6865,862.8446,862.5482,862.5877,1012.0
2024-01-19 13:45:00,872.25,872.25,871.27,871.37,800.0,861.8466,861.8466,860.8783,860.9771,800.0
2024-01-19 13:50:00,871.51,872.3,871.37,872.3,908.0,861.1155,861.896,860.9771,861.896,908.0
2024-01-19 13:55:00,872.35,872.7,872.35,872.7,300.0,861.9454,862.2913,861.9454,862.2913,300.0
2024-01-19 14:00:00,872.77,872.77,872.77,872.77,100.0,862.3604,862.3604,862.3604,862.3604,100.0
2024-01-19 14:05:00,872.78,873.0,872.59,872.59,700.0,862.3703,862.5877,862.1826,862.1826,700.0
2024-01-19 14:10:00,873.11,873.11,873.1,873.11,100.0,862.6964,862.6964,862.6865,862.6964,100.0
2024-01-19 14:15:00,873.17,873.17,872.0,872.0,1128.0,862.7557,862.7557,861.5996,861.5996,1128.0
2024-01-19 14:20:00,872.43,872.82,872.03,872.49,709.0,862.0245,862.4098,861.6293,862.0838,709.0
2024-01-19 14:25:00,872.29,873.11,872.26,872.27,703.0,861.8862,862.6964,861.8565,861.8664,703.0
2024-01-19 14:30:00,872.58,873.24,872.52,873.24,3937.0,862.1727,862.8248,862.1134,862.8248,3937.0
2024-01-19 14:35:00,872.87,872.87,871.4,872.31,1101.0,862.4592,862.4592,861.0068,861.9059,1101.0
2024-01-19 14:40:00,872.46,872.46,871.35,871.86,2000.0,862.0541,862.0541,860.9574,861.4613,2000.0
2024-01-19 14:45:00,871.86,871.94,870.65,870.65,1800.0,861.4613,861.5403,860.2657,860.2657,1800.0
2024-01-19 14:50:00,870.65,870.65,869.68,869.68,224.0,860.2657,860.2657,859.3073,859.3073,224.0
2024-01-19 14:55:00,870.41,870.74,869.81,869.81,904.0,860.0286,860.3547,859.4357,859.4357,904.0
2024-01-19 15:00:00,870.5,870.5,869.86,869.86,700.0,860.1175,860.1175,859.4851,859.4851,700.0
2024-01-19 15:05:00,869.86,870.09,869.52,869.52,370.0,859.4851,859.7124,859.1492,859.1492,370.0
2024-01-19 15:10:00,869.12,870.08,869.12,869.16,1057.0,858.754,859.7025,858.754,858.7935,1057.0
2024-01-19 15:15:00,869.46,870.01,867.15,867.15,2019.0,859.0899,859.6334,856.8075,856.8075,2019.0
2024-01-19 15:20:00,868.32,868.32,867.17,867.42,814.0,857.9635,857.9635,856.8272,857.0742,814.0
2024-01-19 15:25:00,867.58,867.8,866.71,866.71,1167.0,857.2323,857.4497,856.3727,856.3727,1167.0
2024-01-19 15:30:00,867.02,867.93,866.38,867.93,1725.0,856.679,857.5782,856.0467,857.5782,1725.0
2024-01-19 15:35:00,867.32,867.32,866.0,866.0,1066.0,856.9754,856.9754,855.6712,855.6712,1066.0
2024-01-19 15:40:00,865.53,865.53,864.8,865.48,3431.0,855.2068,855.2068,854.4855,855.1574,3431.0
2024-01-19 15:45:00,864.94,865.4,863.26,863.26,2405.0,854.6238,855.0783,852.9639,852.9639,2405.0
2024-01-19 15:50:00,862.71,863.64,862.38,863.64,5146.0,852.4204,853.3393,852.0944,853.3393,5146.0
2024-01-19 15:55:00,863.84,864.65,863.28,863.95,15297.0,853.5369,854.3373,852.9836,853.6456,15297.0
2024-01-22 09:30:00,868.57,872.63,868.57,872.63,1719.0,858.2105,862.2221,858.2105,862.2221,1719.0
2024-01-22 09:35:00,866.63,867.49,866.58,867.1,1719.0,856.2937,857.1434,856.2443,856.7581,1719.0
2024-01-22 09:40:00,865.5,865.5,865.5,865.5,120.0,855.1771,855.1771,855.1771,855.1771,120.0
2024-01-22 09:45:00,866.63,866.64,866.63,866.63,300.0,856.2937,856.3036,856.2937,856.2937,300.0
2024-01-22 09:50:00,866.08,867.77,866.08,867.77,401.0,855.7502,857.4201,855.7502,857.4201,401.0
2024-01-22 09:55:00,870.08,872.58,870.08,872.51,3286.0,859.7025,862.1727,859.7025,862.1035,3286.0
2024-01-22 10:00:00,871.37,871.7,869.71,869.71,900.0,860.9771,861.3032,859.3369,859.3369,900.0
2024-01-22 10:05:00,869.55,871.0,869.54,870.73,626.0,859.1788,860.6116,859.169,860.3448,626.0
2024-01-22 10:10:00,873.03,873.36,872.39,873.36,614.0,862.6173,862.9434,861.985,862.9434,614.0
2024-01-22 10:15:00,873.36,873.36,871.42,871.42,200.0,862.9434,862.9434,861.0265,861.0265,200.0
2024-01-22 10:20:00,871.6,872.98,871.6,872.23,645.0,861.2044,862.5679,861.2044,861.8269,645.0
2024-01-22 10:25:00,872.23,872.23,872.23,872.23,0.0,861.8269,861.8269,861.8269,861.8269,0.0
2024-01-22 10:30:00,872.02,872.05,872.02,872.05,200.0,861.6194,861.649,861.6194,861.649,200.0
2024-01-22 10:35:00,872.9,872.9,872.9,872.9,200.0,862.4889,862.4889,862.4889,862.4889,200.0
2024-01-22 10:40:00,872.7,872.7,872.42,872.43,200.0,862.2913,862.2913,862.0146,862.0245,200.0
2024-01-22 10:45:00,872.55,872.55,870.51,870.54,1374.0,862.1431,862.1431,860.1274,860.157,1374.0
2024-01-22 10:50:00,870.76,871.4,870.7,870.7,1425.0,860.3744,861.0068,860.3151,860.3151,1425.0
2024-01-22 10:55:00,870.84,871.42,870.53,870.53,602.0,860.4535,861.0265,860.1472,860.1472,602.0
2024-01-22 11:00:00,870.53,870.53,870.53,870.53,0.0,860.1472,860.1472,860.1472,860.1472,0.0
2024-01-22 11:05:00,869.53,870.97,869.53,870.62,813.0,859.1591,860.5819,859.1591,860.2361,813.0
2024-01-22 11:10:00,869.91,869.91,869.91,869.91,136.0,859.5346,859.5346,859.5346,859.5346,136.0
2024-01-22 11:15:00,870.29,870.29,870.13,870.13,200.0,859.91,859.91,859.7519,859.7519,200.0
2024-01-22 11:20:00,870.87,870.87,870.12,870.12,506.0,860.4831,860.4831,859.742,859.742,506.0
2024-01-22 11:25:00,870.19,870.97,870.19,870.43,600.0,859.8112,860.5819,859.8112,860.0483,600.0
2024-01-22 11:30:00,871.14,871.56,871.14,871.56,1158.0,860.7499,861.1649,860.7499,861.1649,1158.0
2024-01-22 11:35:00,870.88,871.92,870.88,871.92,406.0,860.493,861.5206,860.493,861.5206,406.0
2024-01-22 11:40:00,871.64,873.09,871.64,871.87,1060.0,861.2439,862.6766,861.2439,861.4712,1060.0
2024-01-22 11:45:00,873.02,873.02,871.09,871.09,1136.0,862.6075,862.6075,860.7005,860.7005,1136.0
2024-01-22 11:50:00,870.95,870.95,869.71,869.71,300.0,860.5621,860.5621,859.3369,859.3369,300.0
2024-01-22 11:55:00,869.97,869.97,869.97,869.97,100.0,859.5938,859.5938,859.5938,859.5938,100.0
2024-01-22 12:00:00,870.32,870.32,869.5,869.86,1149.0,859.9397,859.9397,859.1294,859.4851,1149.0
2024-01-22 12:05:00,869.46,869.46,868.02,868.02,1431.0,859.0899,859.0899,857.6671,857.6671,1431.0
2024-01-22 12:10:00,868.88,868.88,868.87,868.87,200.0,858.5168,858.5168,858.507,858.507,200.0
2024-01-22 12:15:00,869.03,869.03,868.14,868.15,1106.0,858.665,858.665,857.7857,857.7955,1106.0
2024-01-22 12:20:00,868.15,868.15,868.15,868.15,0.0,857.7955,857.7955,857.7955,857.7955,0.0
2024-01-22 12:25:00,868.15,868.15,868.15,868.15,0.0,857.7955,857.7955,857.7955,857.7955,0.0
2024-01-22 12:30:00,868.91,869.38,868.91,869.38,500.0,858.5465,859.0109,858.5465,859.0109,500.0
2024-01-22 12:35:00,869.38,870.18,869.38,870.18,1010.0,859.0109,859.8013,859.0109,859.8013,1010.0
2024-01-22 12:40:00,870.42,870.42,869.95,869.95,601.0,860.0385,860.0385,859.5741,859.5741,601.0
2024-01-22 12:45:00,870.03,870.03,870.03,870.03,100.0,859.6531,859.6531,859.6531,859.6531,100.0
2024-01-22 12:50:00,870.04,870.61,870.04,870.61,509.0,859.663,860.2262,859.663,860.2262,509.0
2024-01-22 12:55:00,870.34,870.48,870.33,870.48,300.0,859.9594,860.0978,859.9495,860.0978,300.0
2024-01-22 13:00:00,870.71,870.71,870.7,870.71,115.0,860.325,860.325,860.3151,860.325,115.0
2024-01-22 13:05:00,870.67,870.67,869.93,870.38,800.0,860.2855,860.2855,859.5543,859.9989,800.0
2024-01-22 13:10:00,870.64,872.6,870.64,871.45,1101.0,860.2558,862.1925,860.2558,861.0562,1101.0
2024-01-22 13:15:00,872.14,872.14,872.09,872.09,300.0,861.738,861.738,861.6885,861.6885,300.0
2024-01-22 13:20:00,872.54,872.54,872.54,872.54,100.0,862.1332,862.1332,862.1332,862.1332,100.0
2024-01-22 13:25:00,871.91,871.91,871.91,871.91,100.0,861.5107,861.5107,861.5107,861.5107,100.0
2024-01-22 13:30:00,871.91,871.91,871.91,871.91,0.0,861.5107,861.5107,861.5107,861.5107,0.0
2024-01-22 13:35:00,872.84,873.31,872.84,873.31,637.0,862.4296,862.894,862.4296,862.894,637.0
2024-01-22 13:40:00,873.31,873.31,872.59,872.59,524.0,862.894,862.894,862.1826,862.1826,524.0
2024-01-22 13:45:00,873.6,873.6,872.79,872.8,401.0,863.1805,863.1805,862.3802,862.3901,401.0
2024-01-22 13:50:00,873.95,874.17,873.95,874.17,300.0,863.5264,863.7437,863.5264,863.7437,300.0
2024-01-22 13:55:00,874.18,874.18,874.17,874.17,241.0,863.7536,863.7536,863.7437,863.7437,241.0
2024-01-22 14:00:00,874.17,874.17,874.17,874.17,0.0,863.7437,863.7437,863.7437,863.7437,0.0
2024-01-22 14:05:00,874.45,874.45,874.45,874.45,100.0,864.0204,864.0204,864.0204,864.0204,100.0
2024-01-22 14:10:00,874.0,874.0,873.71,873.71,200.0,863.5758,863.5758,863.2892,863.2892,200.0
2024-01-22 14:15:00,873.65,873.73,873.65,873.73,200.0,863.2299,863.309,863.2299,863.309,200.0
2024-01-22 14:20:00,873.72,874.15,873.46,874.15,400.0,863.2991,863.724,863.0422,863.724,400.0
2024-01-22 14:25:00,873.58,873.58,873.57,873.58,100.0,863.1608,863.1608,863.1509,863.1608,100.0
2024-01-22 14:30:00,873.96,874.23,873.95,874.09,380.0,863.5362,863.803,863.5264,863.6647,380.0
2024-01-22 14:35:00,874.09,874.09,874.09,874.09,0.0,863.6647,863.6647,863.6647,863.6647,0.0
2024-01-22 14:40:00,874.09,874.09,874.09,874.09,100.0,863.6647,863.6647,863.6647,863.6647,100.0
2024-01-22 14:45:00,873.36,873.36,873.16,873.16,200.0,862.9434,862.9434,862.7458,862.7458,200.0
2024-01-22 14:50:00,873.56,873.56,873.17,873.18,200.0,863.141,863.141,862.7557,862.7655,200.0
2024-01-22 14:55:00,873.26,873.58,873.26,873.58,200.0,862.8446,863.1608,862.8446,863.1608,200.0
2024-01-22 15:00:00,873.2,873.44,873.2,873.44,200.0,862.7853,863.0224,862.7853,863.0224,200.0
2024-01-22 15:05:00,873.51,874.03,873.45,874.03,698.0,863.0916,863.6054,863.0323,863.6054,698.0
2024-01-22 15:10:00,874.19,874.24,874.19,874.24,300.0,863.7635,863.8129,863.7635,863.8129,300.0
2024-01-22 15:15:00,874.22,874.56,874.21,874.53,1193.0,863.7931,864.1291,863.7833,864.0994,1193.0
2024-01-22 15:20:00,874.54,874.92,874.53,874.92,575.0,864.1093,864.4848,864.0994,864.4848,575.0
2024-01-22 15:25:00,875.26,875.37,875.26,875.37,200.0,864.8207,864.9294,864.8207,864.9294,200.0
2024-01-22 15:30:00,876.34,876.34,876.08,876.16,537.0,865.8879,865.8879,865.631,865.71,537.0
2024-01-22 15:35:00,876.5,876.52,876.39,876.39,1111.0,866.046,866.0657,865.9373,865.9373,1111.0
2024-01-22 15:40:00,876.68,876.98,876.33,876.48,2492.0,866.2238,866.5202,865.878,866.0262,2492.0
2024-01-22 15:45:00,876.47,876.75,876.46,876.62,619.0,866.0163,866.293,866.0064,866.1645,619.0
2024-01-22 15:50:00,876.69,877.05,876.11,876.12,2002.0,866.2337,866.5894,865.6606,865.6705,2002.0
2024-01-22 15:55:00,876.28,877.45,876.28,877.2,4202.0,865.8286,866.9846,865.8286,866.7376,4202.0
2024-01-23 09:30:00,878.0,878.0,878.0,878.0,1495.0,867.5281,867.5281,867.5281,867.5281,1495.0
2024-01-23 09:35:00,875.12,875.12,875.12,875.12,1000.0,864.6824,864.6824,864.6824,864.6824,1000.0
2024-01-23 09:40:00,873.09,873.09,871.59,871.59,400.0,862.6766,862.6766,861.1945,861.1945,400.0
2024-01-23 09:45:00,871.8,874.02,871.79,873.81,2222.0,861.402,863.5955,861.3921,863.388,2222.0
2024-01-23 09:50:00,874.1,874.33,874.09,874.1,779.0,863.6746,863.9018,863.6647,863.6746,779.0
2024-01-23 09:55:00,874.07,875.0,873.57,874.56,1958.0,863.6449,864.5638,863.1509,864.1291,1958.0
2024-01-23 10:00:00,874.56,874.56,874.56,874.56,100.0,864.1291,864.1291,864.1291,864.1291,100.0
2024-01-23 10:05:00,872.29,872.29,872.29,872.29,200.0,861.8862,861.8862,861.8862,861.8862,200.0
2024-01-23 10:10:00,872.29,872.29,872.29,872.29,100.0,861.8862,861.8862,861.8862,861.8862,100.0
2024-01-23 10:15:00,872.29,872.29,872.29,872.29,0.0,861.8862,861.8862,861.8862,861.8862,0.0
2024-01-23 10:20:00,870.51,870.51,870.51,870.51,100.0,860.1274,860.1274,860.1274,860.1274,100.0
2024-01-23 10:25:00,869.8,870.64,869.8,870.64,334.0,859.4259,860.2558,859.4259,860.2558,334.0
2024-01-23 10:30:00,870.2,870.64,870.2,870.25,474.0,859.8211,860.2558,859.8211,859.8705,474.0
2024-01-23 10:35:00,869.98,869.98,869.98,869.98,100.0,859.6037,859.6037,859.6037,859.6037,100.0
2024-01-23 10:40:00,869.57,869.57,869.57,869.57,100.0,859.1986,859.1986,859.1986,859.1986,100.0
2024-01-23 10:45:00,869.97,870.0,869.38,869.87,662.0,859.5938,859.6235,859.0109,859.495,662.0
2024-01-23 10:50:00,869.87,870.13,869.87,870.13,200.0,859.495,859.7519,859.495,859.7519,200.0
2024-01-23 10:55:00,870.46,870.46,870.46,870.46,100.0,860.078,860.078,860.078,860.078,100.0
2024-01-23 11:00:00,870.49,870.58,870.15,870.58,500.0,860.1076,860.1966,859.7717,860.1966,500.0
2024-01-23 11:05:00,870.66,870.66,869.04,869.04,400.0,860.2756,860.2756,858.6749,858.6749,400.0
2024-01-23 11:10:00,869.04,869.04,868.85,868.85,200.0,858.6749,858.6749,858.4872,858.4872,200.0
2024-01-23 11:15:00,868.44,869.1,868.43,869.1,400.0,858.0821,858.7342,858.0722,858.7342,400.0
2024-01-23 11:20:00,869.06,869.06,868.05,868.05,200.0,858.6947,858.6947,857.6967,857.6967,200.0
2024-01-23 11:25:00,867.54,867.59,867.41,867.41,460.0,857.1928,857.2422,857.0644,857.0644,460.0
2024-01-23 11:30:00,867.42,867.42,866.44,867.28,421.0,857.0742,857.0742,856.1059,856.9359,421.0
2024-01-23 11:35:00,867.34,867.92,867.34,867.5,1037.0,856.9952,857.5683,856.9952,857.1533,1037.0
2024-01-23 11:40:00,866.21,866.21,866.03,866.03,1060.0,855.8787,855.8787,855.7008,855.7008,1060.0
2024-01-23 11:45:00,866.22,867.07,866.22,867.07,204.0,855.8886,856.7284,855.8886,856.7284,204.0
2024-01-23 11:50:00,866.55,867.37,866.54,867.37,650.0,856.2146,857.0248,856.2047,857.0248,650.0
2024-01-23 11:55:00,867.85,867.85,867.85,867.85,100.0,857.4991,857.4991,857.4991,857.4991,100.0
2024-01-23 12:00:00,867.85,867.85,867.85,867.85,0.0,857.4991,857.4991,857.4991,857.4991,0.0
2024-01-23 12:05:00,868.16,868.16,867.79,867.79,600.0,857.8054,857.8054,857.4398,857.4398,600.0
2024-01-23 12:10:00,867.79,867.79,867.79,867.79,0.0,857.4398,857.4398,857.4398,857.4398,0.0
2024-01-23 12:15:00,868.51,868.52,867.58,867.58,274.0,858.1512,858.1611,857.2323,857.2323,274.0
2024-01-23 12:20:00,867.58,867.79,867.23,867.23,1225.0,857.2323,857.4398,856.8865,856.8865,1225.0
2024-01-23 12:25:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:30:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:35:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:40:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:45:00,867.23,867.23,867.23,867.23,0.0,856.8865,856.8865,856.8865,856.8865,0.0
2024-01-23 12:50:00,868.28,868.94,868.28,868.94,425.0,857.924,858.5761,857.924,858.5761,425.0
2024-01-23 12:55:00,868.94,868.94,868.94,868.94,0.0,858.5761,858.5761,858.5761,858.5761,0.0
2024-01-23 13:00:00,869.51,870.04,869.37,870.02,2702.0,859.1393,859.663,859.001,859.6432,2702.0
2024-01-23 13:05:00,870.59,871.52,870.59,871.52,300.0,860.2064,861.1253,860.2064,861.1253,300.0
2024-01-23 13:10:00,871.64,871.64,871.52,871.55,607.0,861.2439,861.2439,861.1253,861.155,607.0
2024-01-23 13:15:00,872.0,872.0,872.0,872.0,200.0,861.5996,861.5996,861.5996,861.5996,200.0
2024-01-23 13:20:00,872.0,872.0,872.0,872.0,0.0,861.5996,861.5996,861.5996,861.5996,0.0
2024-01-23 13:25:00,871.52,871.75,871.52,871.75,200.0,861.1253,861.3526,861.1253,861.3526,200.0
2024-01-23 13:30:00,871.75,871.75,871.75,871.75,0.0,861.3526,861.3526,861.3526,861.3526,0.0
2024-01-23 13:35:00,871.75,871.75,871.75,871.75,100.0,861.3526,861.3526,861.3526,861.3526,100.0
2024-01-23 13:40:00,871.13,871.14,871.13,871.13,310.0,860.74,860.7499,860.74,860.74,310.0
2024-01-23 13:45:00,871.13,871.13,871.13,871.13,0.0,860.74,860.74,860.74,860.74,0.0
2024-01-23 13:50:00,871.13,871.13,871.13,871.13,0.0,860.74,860.74,860.74,860.74,0.0
2024-01-23 13:55:00,871.7,871.7,871.5,871.5,1284.0,861.3032,861.3032,861.1056,861.1056,1284.0
2024-01-23 14:00:00,872.27,872.27,872.21,872.27,500.0,861.8664,861.8664,861.8071,861.8664,500.0
2024-01-23 14:05:00,872.27,872.27,871.85,872.27,600.0,861.8664,861.8664,861.4514,861.8664,600.0
2024-01-23 14:10:00,872.27,874.3,872.27,874.2,1724.0,861.8664,863.8722,861.8664,863.7734,1724.0
2024-01-23 14:15:00,873.93,874.65,873.66,874.65,1120.0,863.5066,864.218,863.2398,864.218,1120.0
2024-01-23 14:20:00,873.57,873.85,873.34,873.78,1619.0,863.1509,863.4276,862.9236,863.3584,1619.0
2024-01-23 14:25:00,873.79,874.47,873.79,874.47,500.0,863.3683,864.0402,863.3683,864.0402,500.0
2024-01-23 14:30:00,874.54,874.54,873.25,873.73,900.0,864.1093,864.1093,862.8347,863.309,900.0
2024-01-23 14:35:00,873.97,874.63,873.97,874.5,776.0,863.5461,864.1983,863.5461,864.0698,776.0
2024-01-23 14:40:00,875.58,875.58,875.0,875.2,605.0,865.1369,865.1369,864.5638,864.7615,605.0
2024-01-23 14:45:00,875.25,876.36,875.25,876.36,701.0,864.8109,865.9076,864.8109,865.9076,701.0
2024-01-23 14:50:00,876.0,876.0,875.99,875.99,200.0,865.5519,865.5519,865.542,865.542,200.0
2024-01-23 14:55:00,876.31,876.48,875.97,875.97,300.0,865.8582,866.0262,865.5223,865.5223,300.0
2024-01-23 15:00:00,875.94,875.94,875.86,875.87,300.0,865.4926,865.4926,865.4136,865.4235,300.0
2024-01-23 15:05:00,876.42,876.85,875.94,875.95,687.0,865.9669,866.3918,865.4926,865.5025,687.0
2024-01-23 15:10:00,876.84,877.29,876.84,877.28,900.0,866.3819,866.8265,866.3819,866.8166,900.0
2024-01-23 15:15:00,877.33,877.55,877.33,877.53,300.0,866.8661,867.0834,866.8661,867.0637,300.0
2024-01-23 15:20:00,878.13,878.36,877.72,877.75,1989.0,867.6565,867.8838,867.2514,867.281,1989.0
2024-01-23 15:25:00,877.73,877.73,877.54,877.55,740.0,867.2613,867.2613,867.0735,867.0834,740.0
2024-01-23 15:30:00,877.58,877.62,876.95,877.17,2800.0,867.1131,867.1526,866.4906,866.708,2800.0
2024-01-23 15:35:00,876.89,877.0,876.36,876.36,5041.0,866.4313,866.54,865.9076,865.9076,5041.0
2024-01-23 15:40:00,876.01,876.71,875.56,875.56,2557.0,865.5618,866.2534,865.1172,865.1172,2557.0
2024-01-23 15:45:00,876.11,876.11,874.46,874.46,775.0,865.6606,865.6606,864.0303,864.0303,775.0
2024-01-23 15:50:00,872.65,874.77,872.63,874.36,2827.0,862.2419,864.3366,862.2221,863.9315,2827.0
2024-01-23 15:55:00,874.35,875.67,872.92,875.59,20041.0,863.9216,865.2259,862.5087,865.1468,20041.0
2024-01-24 09:30:00,877.73,877.73,877.73,877.73,1686.0,867.2613,867.2613,867.2613,867.2613,1686.0
2024-01-24 09:35:00,879.06,879.06,874.0,874.05,1490.0,868.5754,868.5754,863.5758,863.6252,1490.0
2024-01-24 09:40:00,872.92,872.92,872.4,872.4,300.0,862.5087,862.5087,861.9949,861.9949,300.0
2024-01-24 09:45:00,871.64,872.33,869.72,872.32,600.0,861.2439,861.9257,859.3468,861.9158,600.0
2024-01-24 09:50:00,872.32,872.32,869.47,869.47,216.0,861.9158,861.9158,859.0998,859.0998,216.0
2024-01-24 09:55:00,871.77,871.77,871.41,871.41,200.0,861.3724,861.3724,861.0167,861.0167,200.0
2024-01-24 10:00:00,870.16,870.16,868.66,868.98,400.0,859.7816,859.7816,858.2995,858.6156,400.0
2024-01-24 10:05:00,868.54,870.32,868.53,870.32,300.0,858.1809,859.9397,858.171,859.9397,300.0
2024-01-24 10:10:00,871.92,871.92,871.91,871.92,100.0,861.5206,861.5206,861.5107,861.5206,100.0
2024-01-24 10:15:00,873.23,874.52,873.22,874.52,7400.0,862.815,864.0896,862.8051,864.0896,7400.0
2024-01-24 10:20:00,874.26,874.26,874.22,874.23,900.0,863.8327,863.8327,863.7931,863.803,900.0
2024-01-24 10:25:00,875.49,875.5,874.6,874.67,782.0,865.048,865.0579,864.1686,864.2378,782.0
2024-01-24 10:30:00,874.51,874.52,874.51,874.51,100.0,864.0797,864.0896,864.0797,864.0797,100.0
2024-01-24 10:35:00,875.7,876.0,875.7,876.0,205.0,865.2555,865.5519,865.2555,865.5519,205.0
2024-01-24 10:40:00,876.95,876.95,876.95,876.95,100.0,866.4906,866.4906,866.4906,866.4906,100.0
2024-01-24 10:45:00,877.6,878.15,877.6,878.0,300.0,867.1328,867.6763,867.1328,867.5281,300.0
2024-01-24 10:50:00,878.0,878.0,878.0,878.0,0.0,867.5281,867.5281,867.5281,867.5281,0.0
2024-01-24 10:55:00,877.25,877.27,877.25,877.26,300.0,866.787,866.8068,866.787,866.7969,300.0
2024-01-24 11:00:00,878.0,878.0,878.0,878.0,202.0,867.5281,867.5281,867.5281,867.5281,202.0
2024-01-24 11:05:00,878.0,878.0,878.0,878.0,0.0,867.5281,867.5281,867.5281,867.5281,0.0
2024-01-24 11:10:00,877.3,877.3,877.3,877.3,230.0,866.8364,866.8364,866.8364,866.8364,230.0
2024-01-24 11:15:00,878.05,878.05,878.05,878.05,124.0,867.5775,867.5775,867.5775,867.5775,124.0
2024-01-24 11:20:00,878.05,878.05,878.05,878.05,0.0,867.5775,867.5775,867.5775,867.5775,0.0
2024-01-24 11:25:00,878.05,878.05,878.05,878.05,0.0,867.5775,867.5775,867.5775,867.5775,0.0
2024-01-24 11:30:00,878.56,879.1,878.56,878.8,443.0,868.0814,868.6149,868.0814,868.3185,443.0
2024-01-24 11:35:00,878.0,878.0,877.81,877.81,325.0,867.5281,867.5281,867.3403,867.3403,325.0
2024-01-24 11:40:00,878.86,878.86,878.68,878.68,200.0,868.3778,868.3778,868.2,868.2,200.0
2024-01-24 11:45:00,878.66,878.66,878.0,878.0,533.0,868.1802,868.1802,867.5281,867.5281,533.0
2024-01-24 11:50:00,878.0,878.0,878.0,878.0,0.0,867.5281,867.5281,867.5281,867.5281,0.0
2024-01-24 11:55:00,878.63,879.14,878.62,879.13,218.0,868.1505,868.6545,868.1407,868.6446,218.0
2024-01-24 12:00:00,879.23,879.32,879.22,879.25,300.0,868.7434,868.8323,868.7335,868.7632,300.0
2024-01-24 12:05:00,879.25,879.25,879.25,879.25,0.0,868.7632,868.7632,868.7632,868.7632,0.0
2024-01-24 12:10:00,878.6,878.6,878.42,878.43,340.0,868.1209,868.1209,867.9431,867.9529,340.0
2024-01-24 12:15:00,878.33,879.21,878.23,878.74,500.0,867.8541,868.7236,867.7553,868.2592,500.0
2024-01-24 12:20:00,878.41,878.41,878.41,878.41,100.0,867.9332,867.9332,867.9332,867.9332,100.0
2024-01-24 12:25:00,879.25,879.32,879.25,879.28,304.0,868.7632,868.8323,868.7632,868.7928,304.0
2024-01-24 12:30:00,880.3,880.77,880.3,880.77,310.0,869.8006,870.265,869.8006,870.265,310.0
2024-01-24 12:35:00,881.93,881.93,880.74,880.74,200.0,871.4112,871.4112,870.2354,870.2354,200.0
2024-01-24 12:40:00,880.71,880.71,880.23,880.23,205.0,870.2057,870.2057,869.7315,869.7315,205.0
2024-01-24 12:45:00,880.05,880.64,880.05,880.64,530.0,869.5536,870.1366,869.5536,870.1366,530.0
2024-01-24 12:50:00,880.64,880.64,880.64,880.64,100.0,870.1366,870.1366,870.1366,870.1366,100.0
2024-01-24 12:55:00,880.64,880.64,880.64,880.64,0.0,870.1366,870.1366,870.1366,870.1366,0.0
2024-01-24 13:00:00,880.86,880.86,880.86,880.86,100.0,870.3539,870.3539,870.3539,870.3539,100.0
2024-01-24 13:05:00,880.86,880.86,880.86,880.86,0.0,870.3539,870.3539,870.3539,870.3539,0.0
2024-01-24 13:10:00,879.91,879.91,879.91,879.91,100.0,869.4153,869.4153,869.4153,869.4153,100.0
2024-01-24 13:15:00,879.25,879.25,879.15,879.15,300.0,868.7632,868.7632,868.6643,868.6643,300.0
2024-01-24 13:20:00,878.69,878.69,878.69,878.69,100.0,868.2098,868.2098,868.2098,868.2098,100.0
2024-01-24 13:25:00,878.69,878.69,878.69,878.69,0.0,868.2098,868.2098,868.2098,868.2098,0.0
2024-01-24 13:30:00,879.32,879.32,879.32,879.32,200.0,868.8323,868.8323,868.8323,868.8323,200.0
2024-01-24 13:35:00,877.99,877.99,877.99,877.99,100.0,867.5182,867.5182,867.5182,867.5182,100.0
2024-01-24 13:40:00,877.33,877.33,877.31,877.31,200.0,866.8661,866.8661,866.8463,866.8463,200.0
2024-01-24 13:45:00,877.31,877.31,877.31,877.31,0.0,866.8463,866.8463,866.8463,866.8463,0.0
2024-01-24 13:50:00,876.86,876.86,876.33,876.63,546.0,866.4017,866.4017,865.878,866.1744,546.0
2024-01-24 13:55:00,876.37,876.37,876.37,876.37,100.0,865.9175,865.9175,865.9175,865.9175,100.0
2024-01-24 14:00:00,875.7,875.7,875.7,875.7,201.0,865.2555,865.2555,865.2555,865.2555,201.0
2024-01-24 14:05:00,875.4,875.4,875.4,875.4,200.0,864.9591,864.9591,864.9591,864.9591,200.0
2024-01-24 14:10:00,874.88,874.88,874.88,874.88,100.0,864.4453,864.4453,864.4453,864.4453,100.0
2024-01-24 14:15:00,874.26,874.27,874.26,874.26,100.0,863.8327,863.8425,863.8327,863.8327,100.0
2024-01-24 14:20:00,874.26,874.26,873.17,873.17,202.0,863.8327,863.8327,862.7557,862.7557,202.0
2024-01-24 14:25:00,872.19,872.93,872.19,872.93,404.0,861.7874,862.5185,861.7874,862.5185,404.0
2024-01-24 14:30:00,872.42,872.42,872.42,872.42,100.0,862.0146,862.0146,862.0146,862.0146,100.0
2024-01-24 14:35:00,872.42,872.42,872.42,872.42,0.0,862.0146,862.0146,862.0146,862.0146,0.0
2024-01-24 14:40:00,872.96,873.35,872.95,873.35,302.0,862.5482,862.9335,862.5383,862.9335,302.0
2024-01-24 14:45:00,873.35,873.35,873.35,873.35,0.0,862.9335,862.9335,862.9335,862.9335,0.0
2024-01-24 14:50:00,874.86,875.55,874.86,875.0,900.0,864.4255,865.1073,864.4255,864.5638,900.0
2024-01-24 14:55:00,874.4,874.4,873.93,873.93,200.0,863.971,863.971,863.5066,863.5066,200.0
2024-01-24 15:00:00,873.86,874.41,873.86,874.41,447.0,863.4374,863.9809,863.4374,863.9809,447.0
2024-01-24 15:05:00,874.41,874.41,874.41,874.41,100.0,863.9809,863.9809,863.9809,863.9809,100.0
2024-01-24 15:10:00,874.41,875.39,874.41,874.92,400.0,863.9809,864.9492,863.9809,864.4848,400.0
2024-01-24 15:15:00,874.68,874.68,873.94,873.94,300.0,864.2477,864.2477,863.5165,863.5165,300.0
2024-01-24 15:20:00,873.94,874.18,873.94,874.18,500.0,863.5165,863.7536,863.5165,863.7536,500.0
2024-01-24 15:25:00,874.18,874.18,874.18,874.18,200.0,863.7536,863.7536,863.7536,863.7536,200.0
2024-01-24 15:30:00,874.01,875.0,874.01,874.76,808.0,863.5856,864.5638,863.5856,864.3267,808.0
2024-01-24 15:35:00,874.61,874.61,874.61,874.61,100.0,864.1785,864.1785,864.1785,864.1785,100.0
2024-01-24 15:40:00,875.18,875.86,875.06,875.46,1667.0,864.7417,865.4136,864.6231,865.0184,1667.0
2024-01-24 15:45:00,874.76,874.99,873.14,873.14,1212.0,864.3267,864.554,862.726,862.726,1212.0
2024-01-24 15:50:00,871.13,873.36,871.11,872.21,1556.0,860.74,862.9434,860.7202,861.8071,1556.0
2024-01-24 15:55:00,872.29,873.45,870.47,871.29,6523.0,861.8862,863.0323,860.0879,860.8981,6523.0
2024-01-25 09:30:00,870.99,870.99,870.99,870.99,2867.0,860.6017,860.6017,860.6017,860.6017,2867.0
2024-01-25 09:35:00,870.99,870.99,870.99,870.99,0.0,860.6017,860.6017,860.6017,860.6017,0.0
2024-01-25 09:40:00,876.83,878.39,875.88,878.07,400.0,866.372,867.9134,865.4333,867.5972,400.0
2024-01-25 09:45:00,878.07,878.07,875.66,875.66,300.0,867.5972,867.5972,865.216,865.216,300.0
2024-01-25 09:50:00,875.63,879.46,874.43,879.46,1344.0,865.1863,868.9706,864.0006,868.9706,1344.0
2024-01-25 09:55:00,879.48,881.38,879.46,880.4,1028.0,868.9904,870.8677,868.9706,869.8994,1028.0
2024-01-25 10:00:00,879.28,880.29,879.28,879.82,724.0,868.7928,869.7907,868.7928,869.3264,724.0
2024-01-25 10:05:00,879.0,879.0,879.0,879.0,200.0,868.5161,868.5161,868.5161,868.5161,200.0
2024-01-25 10:10:00,878.71,878.71,878.45,878.45,200.0,868.2296,868.2296,867.9727,867.9727,200.0
2024-01-25 10:15:00,879.37,880.96,879.37,880.96,643.0,868.8817,870.4528,868.8817,870.4528,643.0
2024-01-25 10:20:00,882.95,882.95,882.95,882.95,100.0,872.419,872.419,872.419,872.419,100.0
2024-01-25 10:25:00,882.93,882.93,881.13,882.06,501.0,872.3993,872.3993,870.6207,871.5396,501.0
2024-01-25 10:30:00,881.25,881.25,880.0,880.0,800.0,870.7393,870.7393,869.5042,869.5042,800.0
2024-01-25 10:35:00,879.44,881.64,879.43,880.13,600.0,868.9509,871.1246,868.941,869.6327,600.0
2024-01-25 10:40:00,879.98,880.8,879.98,880.8,232.0,869.4844,870.2947,869.4844,870.2947,232.0
2024-01-25 10:45:00,879.36,880.31,879.36,880.31,200.0,868.8718,869.8105,868.8718,869.8105,200.0
2024-01-25 10:50:00,879.98,879.98,879.98,879.98,100.0,869.4844,869.4844,869.4844,869.4844,100.0
2024-01-25 10:55:00,878.32,878.32,878.32,878.32,100.0,867.8442,867.8442,867.8442,867.8442,100.0
2024-01-25 11:00:00,879.14,879.14,879.14,879.14,200.0,868.6545,868.6545,868.6545,868.6545,200.0
2024-01-25 11:05:00,879.26,879.43,879.26,879.43,210.0,868.773,868.941,868.773,868.941,210.0
2024-01-25 11:10:00,878.79,878.79,878.37,878.37,200.0,868.3086,868.3086,867.8936,867.8936,200.0
2024-01-25 11:15:00,879.55,880.94,879.52,879.78,1305.0,869.0596,870.433,869.0299,869.2868,1305.0
2024-01-25 11:20:00,879.76,880.78,879.68,880.78,1100.0,869.2671,870.2749,869.188,870.2749,1100.0
2024-01-25 11:25:00,880.8,880.91,880.08,880.91,300.0,870.2947,870.4034,869.5833,870.4034,300.0
2024-01-25 11:30:00,880.91,880.97,880.45,880.97,300.0,870.4034,870.4626,869.9488,870.4626,300.0
2024-01-25 11:35:00,880.49,880.49,880.49,880.49,100.0,869.9884,869.9884,869.9884,869.9884,100.0
2024-01-25 11:40:00,879.98,880.93,879.97,880.93,865.0,869.4844,870.4231,869.4746,870.4231,865.0
2024-01-25 11:45:00,881.0,881.0,880.97,880.98,1200.0,870.4923,870.4923,870.4626,870.4725,1200.0
2024-01-25 11:50:00,881.0,881.88,880.96,881.86,1748.0,870.4923,871.3618,870.4528,871.342,1748.0
2024-01-25 11:55:00,881.13,881.72,880.52,881.47,600.0,870.6207,871.2037,870.018,870.9567,600.0
2024-01-25 12:00:00,881.51,881.52,881.06,881.32,1000.0,870.9962,871.0061,870.5516,870.8085,1000.0
2024-01-25 12:05:00,881.25,881.25,880.34,880.42,811.0,870.7393,870.7393,869.8402,869.9192,811.0
2024-01-25 12:10:00,880.9,880.9,880.09,880.22,931.0,870.3935,870.3935,869.5931,869.7216,931.0
2024-01-25 12:15:00,880.48,880.72,880.34,880.72,300.0,869.9785,870.2156,869.8402,870.2156,300.0
2024-01-25 12:20:00,879.96,880.36,879.96,879.97,300.0,869.4647,869.8599,869.4647,869.4746,300.0
2024-01-25 12:25:00,878.08,879.08,878.08,879.04,300.0,867.6071,868.5952,867.6071,868.5557,300.0
2024-01-25 12:30:00,878.53,880.8,878.49,879.23,4998.0,868.0517,870.2947,868.0122,868.7434,4998.0
2024-01-25 12:35:00,879.22,879.25,879.22,879.25,200.0,868.7335,868.7632,868.7335,868.7632,200.0
2024-01-25 12:40:00,879.25,879.25,879.25,879.25,0.0,868.7632,868.7632,868.7632,868.7632,0.0
2024-01-25 12:45:00,879.25,879.25,879.25,879.25,0.0,868.7632,868.7632,868.7632,868.7632,0.0
2024-01-25 12:50:00,879.94,880.08,879.94,880.08,510.0,869.4449,869.5833,869.4449,869.5833,510.0
2024-01-25 12:55:00,880.32,880.32,879.88,879.88,318.0,869.8204,869.8204,869.3856,869.3856,318.0
2024-01-25 13:00:00,879.88,880.55,879.87,880.55,200.0,869.3856,870.0476,869.3758,870.0476,200.0
2024-01-25 13:05:00,880.55,880.55,880.55,880.55,0.0,870.0476,870.0476,870.0476,870.0476,0.0
2024-01-25 13:10:00,880.75,880.75,880.74,880.75,200.0,870.2453,870.2453,870.2354,870.2453,200.0
2024-01-25 13:15:00,880.71,880.97,880.4,880.64,800.0,870.2057,870.4626,869.8994,870.1366,800.0
2024-01-25 13:20:00,879.18,879.18,879.18,879.18,100.0,868.694,868.694,868.694,868.694,100.0
2024-01-25 13:25:00,879.35,879.97,879.21,879.97,500.0,868.862,869.4746,868.7236,869.4746,500.0
2024-01-25 13:30:00,879.93,879.93,879.67,879.68,200.0,869.435,869.435,869.1781,869.188,200.0
2024-01-25 13:35:00,879.73,879.73,879.38,879.38,200.0,869.2374,869.2374,868.8916,868.8916,200.0
2024-01-25 13:40:00,879.44,879.44,879.4,879.4,200.0,868.9509,868.9509,868.9114,868.9114,200.0
2024-01-25 13:45:00,879.13,879.13,878.05,878.05,400.0,868.6446,868.6446,867.5775,867.5775,400.0
2024-01-25 13:50:00,877.67,877.67,877.12,877.64,1639.0,867.202,867.202,866.6586,867.1724,1639.0
2024-01-25 13:55:00,877.17,877.17,876.84,876.84,333.0,866.708,866.708,866.3819,866.3819,333.0
2024-01-25 14:00:00,876.17,876.31,874.72,875.2,2257.0,865.7199,865.8582,864.2872,864.7615,2257.0
2024-01-25 14:05:00,875.2,875.23,874.82,875.23,700.0,864.7615,864.7911,864.386,864.7911,700.0
2024-01-25 14:10:00,875.22,875.29,875.22,875.29,356.0,864.7812,864.8504,864.7812,864.8504,356.0
2024-01-25 14:15:00,874.87,874.87,874.86,874.87,100.0,864.4354,864.4354,864.4255,864.4354,100.0
2024-01-25 14:20:00,874.87,874.87,874.87,874.87,0.0,864.4354,864.4354,864.4354,864.4354,0.0
2024-01-25 14:25:00,875.83,876.86,875.83,876.86,692.0,865.3839,866.4017,865.3839,866.4017,692.0
2024-01-25 14:30:00,876.94,877.73,876.71,877.34,720.0,866.4807,867.2613,866.2534,866.8759,720.0
2024-01-25 14:35:00,877.29,877.66,877.29,877.66,200.0,866.8265,867.1921,866.8265,867.1921,200.0
2024-01-25 14:40:00,877.66,877.84,877.43,877.84,721.0,867.1921,867.37,866.9649,867.37,721.0
2024-01-25 14:45:00,878.99,878.99,878.29,878.51,500.0,868.5063,868.5063,867.8146,868.032,500.0
2024-01-25 14:50:00,879.4,879.7,879.37,879.37,1200.0,868.9114,869.2078,868.8817,868.8817,1200.0
2024-01-25 14:55:00,880.49,881.21,880.48,881.21,800.0,869.9884,870.6998,869.9785,870.6998,800.0
2024-01-25 15:00:00,881.25,881.26,880.7,881.18,700.0,870.7393,870.7492,870.1959,870.6701,700.0
2024-01-25 15:05:00,881.46,882.45,881.46,882.45,750.0,870.9468,871.925,870.9468,871.925,750.0
2024-01-25 15:10:00,882.45,882.55,882.0,882.36,1700.0,871.925,872.0238,871.4804,871.8361,1700.0
2024-01-25 15:15:00,881.68,882.55,881.67,882.51,563.0,871.1642,872.0238,871.1543,871.9843,563.0
2024-01-25 15:20:00,882.3,882.3,881.24,881.44,1983.0,871.7768,871.7768,870.7294,870.927,1983.0
2024-01-25 15:25:00,881.46,881.52,881.05,881.24,1100.0,870.9468,871.0061,870.5417,870.7294,1100.0
2024-01-25 15:30:00,880.96,881.99,880.79,881.88,1566.0,870.4528,871.4705,870.2848,871.3618,1566.0
2024-01-25 15:35:00,882.38,882.39,881.39,881.48,820.0,871.8558,871.8657,870.8776,870.9666,820.0
2024-01-25 15:40:00,881.49,881.68,881.08,881.08,1032.0,870.9764,871.1642,870.5713,870.5713,1032.0
2024-01-25 15:45:00,880.73,880.8,880.23,880.28,500.0,870.2255,870.2947,869.7315,869.7809,500.0
2024-01-25 15:50:00,880.66,880.87,879.75,880.87,2520.0,870.1563,870.3638,869.2572,870.3638,2520.0
2024-01-25 15:55:00,880.9,882.44,880.73,882.01,9834.0,870.3935,871.9151,870.2255,871.4902,9834.0
2024-01-26 09:30:00,881.47,881.81,881.47,881.81,3410.0,870.9567,871.2926,870.9567,871.2926,3410.0
2024-01-26 09:35:00,879.88,879.88,879.72,879.73,200.0,869.3856,869.3856,869.2275,869.2374,200.0
2024-01-26 09:40:00,881.47,881.47,879.66,880.66,1963.0,870.9567,870.9567,869.1683,870.1563,1963.0
2024-01-26 09:45:00,876.24,877.8,876.24,877.8,900.0,865.7891,867.3304,865.7891,867.3304,900.0
2024-01-26 09:50:00,876.5,876.5,874.39,874.4,300.0,866.046,866.046,863.9611,863.971,300.0
2024-01-26 09:55:00,875.1,875.28,875.08,875.11,500.0,864.6626,864.8405,864.6429,864.6725,500.0
2024-01-26 10:00:00,875.21,876.41,875.16,876.15,1000.0,864.7713,865.957,864.7219,865.7001,1000.0
2024-01-26 10:05:00,876.15,876.15,876.15,876.15,0.0,865.7001,865.7001,865.7001,865.7001,0.0
2024-01-26 10:10:00,876.15,876.15,876.15,876.15,0.0,865.7001,865.7001,865.7001,865.7001,0.0
2024-01-26 10:15:00,876.9,876.9,875.37,875.38,400.0,866.4412,866.4412,864.9294,864.9393,400.0
2024-01-26 10:20:00,875.95,877.36,875.94,877.36,400.0,865.5025,866.8957,865.4926,866.8957,400.0
2024-01-26 10:25:00,877.04,878.5,876.03,877.91,700.0,866.5795,868.0221,865.5816,867.4391,700.0
2024-01-26 10:30:00,877.82,877.83,877.67,877.68,200.0,867.3502,867.3601,867.202,867.2119,200.0
2024-01-26 10:35:00,877.63,877.64,877.63,877.63,100.0,867.1625,867.1724,867.1625,867.1625,100.0
2024-01-26 10:40:00,878.54,879.84,878.34,879.0,1051.0,868.0616,869.3461,867.864,868.5161,1051.0
2024-01-26 10:45:00,880.6,880.6,879.75,880.3,500.0,870.0971,870.0971,869.2572,869.8006,500.0
2024-01-26 10:50:00,880.87,881.0,880.84,880.85,906.0,870.3638,870.4923,870.3342,870.3441,906.0
2024-01-26 10:55:00,879.93,879.93,879.92,879.93,100.0,869.435,869.435,869.4252,869.435,100.0
2024-01-26 11:00:00,880.85,880.85,879.8,880.73,1388.0,870.3441,870.3441,869.3066,870.2255,1388.0
2024-01-26 11:05:00,879.98,879.98,879.8,879.81,2251.0,869.4844,869.4844,869.3066,869.3165,2251.0
2024-01-26 11:10:00,879.8,880.55,879.8,879.88,1270.0,869.3066,870.0476,869.3066,869.3856,1270.0
2024-01-26 11:15:00,879.86,880.66,879.84,879.99,700.0,869.3659,870.1563,869.3461,869.4943,700.0
2024-01-26 11:20:00,879.99,879.99,879.99,879.99,0.0,869.4943,869.4943,869.4943,869.4943,0.0
2024-01-26 11:25:00,880.28,882.1,880.28,882.0,757.0,869.7809,871.5792,869.7809,871.4804,757.0
2024-01-26 11:30:00,881.25,881.82,881.18,881.19,561.0,870.7393,871.3025,870.6701,870.68,561.0
2024-01-26 11:35:00,881.19,881.19,881.19,881.19,0.0,870.68,870.68,870.68,870.68,0.0
2024-01-26 11:40:00,879.27,879.27,879.27,879.27,100.0,868.7829,868.7829,868.7829,868.7829,100.0
2024-01-26 11:45:00,879.71,879.71,879.71,879.71,100.0,869.2177,869.2177,869.2177,869.2177,100.0
2024-01-26 11:50:00,879.86,879.86,879.86,879.86,310.0,869.3659,869.3659,869.3659,869.3659,310.0
2024-01-26 11:55:00,879.23,879.23,878.69,878.69,200.0,868.7434,868.7434,868.2098,868.2098,200.0
2024-01-26 12:00:00,879.32,880.01,879.32,880.01,200.0,868.8323,869.5141,868.8323,869.5141,200.0
2024-01-26 12:05:00,879.37,879.37,879.36,879.36,224.0,868.8817,868.8817,868.8718,868.8718,224.0
2024-01-26 12:10:00,879.47,880.06,879.46,880.06,794.0,868.9805,869.5635,868.9706,869.5635,794.0
2024-01-26 12:15:00,881.3,881.3,881.29,881.3,100.0,870.7887,870.7887,870.7788,870.7887,100.0
2024-01-26 12:20:00,881.33,881.33,881.32,881.33,165.0,870.8183,870.8183,870.8085,870.8183,165.0
2024-01-26 12:25:00,881.33,881.33,881.33,881.33,0.0,870.8183,870.8183,870.8183,870.8183,0.0
2024-01-26 12:30:00,880.53,880.53,880.53,880.53,200.0,870.0279,870.0279,870.0279,870.0279,200.0
2024-01-26 12:35:00,879.21,880.34,879.21,880.34,200.0,868.7236,869.8402,868.7236,869.8402,200.0
2024-01-26 12:40:00,878.45,879.06,878.45,879.06,200.0,867.9727,868.5754,867.9727,868.5754,200.0
2024-01-26 12:45:00,879.06,879.06,877.92,877.92,200.0,868.5754,868.5754,867.449,867.449,200.0
2024-01-26 12:50:00,877.47,878.54,877.47,878.54,323.0,867.0044,868.0616,867.0044,868.0616,323.0
2024-01-26 12:55:00,878.32,878.32,878.31,878.32,100.0,867.8442,867.8442,867.8344,867.8442,100.0
2024-01-26 13:00:00,878.46,878.46,878.46,878.46,100.0,867.9826,867.9826,867.9826,867.9826,100.0
2024-01-26 13:05:00,878.05,878.49,878.05,878.49,502.0,867.5775,868.0122,867.5775,868.0122,502.0
2024-01-26 13:10:00,878.4,878.4,878.31,878.31,200.0,867.9233,867.9233,867.8344,867.8344,200.0
2024-01-26 13:15:00,878.17,878.18,877.87,877.87,200.0,867.696,867.7059,867.3996,867.3996,200.0
2024-01-26 13:20:00,877.87,877.87,877.87,877.87,0.0,867.3996,867.3996,867.3996,867.3996,0.0
2024-01-26 13:25:00,877.87,877.87,877.87,877.87,0.0,867.3996,867.3996,867.3996,867.3996,0.0
2024-01-26 13:30:00,878.09,878.64,877.87,878.54,1435.0,867.617,868.1604,867.3996,868.0616,1435.0
2024-01-26 13:35:00,877.5,877.5,877.5,877.5,128.0,867.034,867.034,867.034,867.034,128.0
2024-01-26 13:40:00,877.62,877.62,877.62,877.62,100.0,867.1526,867.1526,867.1526,867.1526,100.0
2024-01-26 13:45:00,877.53,877.74,877.53,877.74,400.0,867.0637,867.2712,867.0637,867.2712,400.0
2024-01-26 13:50:00,878.31,878.31,878.3,878.31,100.0,867.8344,867.8344,867.8245,867.8344,100.0
2024-01-26 13:55:00,878.4,879.09,878.4,879.09,308.0,867.9233,868.6051,867.9233,868.6051,308.0
2024-01-26 14:00:00,880.16,880.16,879.77,879.96,431.0,869.6623,869.6623,869.277,869.4647,431.0
2024-01-26 14:05:00,879.79,880.72,879.79,880.72,700.0,869.2967,870.2156,869.2967,870.2156,700.0
2024-01-26 14:10:00,880.25,880.25,880.24,880.24,200.0,869.7512,869.7512,869.7413,869.7413,200.0
2024-01-26 14:15:00,880.24,880.24,880.24,880.24,0.0,869.7413,869.7413,869.7413,869.7413,0.0
2024-01-26 14:20:00,881.28,881.38,881.27,881.27,500.0,870.7689,870.8677,870.7591,870.7591,500.0
2024-01-26 14:25:00,881.27,881.27,881.27,881.27,0.0,870.7591,870.7591,870.7591,870.7591,0.0
2024-01-26 14:30:00,882.0,882.0,881.18,881.88,600.0,871.4804,871.4804,870.6701,871.3618,600.0
2024-01-26 14:35:00,881.34,882.13,881.34,882.13,559.0,870.8282,871.6088,870.8282,871.6088,559.0
2024-01-26 14:40:00,881.98,881.98,881.98,881.98,100.0,871.4606,871.4606,871.4606,871.4606,100.0
2024-01-26 14:45:00,881.98,882.07,881.95,881.95,401.0,871.4606,871.5495,871.4309,871.4309,401.0
2024-01-26 14:50:00,882.05,882.34,882.05,882.34,210.0,871.5298,871.8163,871.5298,871.8163,210.0
2024-01-26 14:55:00,882.61,882.61,882.2,882.2,200.0,872.0831,872.0831,871.678,871.678,200.0
2024-01-26 15:00:00,882.32,882.32,881.52,881.52,400.0,871.7965,871.7965,871.0061,871.0061,400.0
2024-01-26 15:05:00,881.91,882.46,881.55,882.08,554.0,871.3914,871.9349,871.0357,871.5594,554.0
2024-01-26 15:10:00,881.46,882.0,881.45,882.0,370.0,870.9468,871.4804,870.9369,871.4804,370.0
2024-01-26 15:15:00,882.0,882.0,882.0,882.0,0.0,871.4804,871.4804,871.4804,871.4804,0.0
2024-01-26 15:20:00,882.0,882.0,882.0,882.0,100.0,871.4804,871.4804,871.4804,871.4804,100.0
2024-01-26 15:25:00,882.6,882.6,881.83,882.15,1111.0,872.0732,872.0732,871.3124,871.6286,1111.0
2024-01-26 15:30:00,882.59,882.61,882.23,882.57,722.0,872.0633,872.0831,871.7076,872.0436,722.0
2024-01-26 15:35:00,881.93,882.54,881.92,882.15,1078.0,871.4112,872.0139,871.4013,871.6286,1078.0
2024-01-26 15:40:00,882.3,882.72,882.3,882.53,924.0,871.7768,872.1918,871.7768,872.004,924.0
2024-01-26 15:45:00,882.46,882.48,882.24,882.24,400.0,871.9349,871.9546,871.7175,871.7175,400.0
2024-01-26 15:50:00,882.78,883.41,882.42,882.58,3203.0,872.251,872.8735,871.8953,872.0534,3203.0
2024-01-26 15:55:00,882.73,883.25,881.94,883.21,6055.0,872.2016,872.7154,871.4211,872.6759,6055.0
2024-01-29 09:30:00,881.46,881.91,880.3,880.31,3285.0,870.9468,871.3914,869.8006,869.8105,3285.0
2024-01-29 09:35:00,880.55,881.22,879.46,881.22,1479.0,870.0476,870.7097,868.9706,870.7097,1479.0
2024-01-29 09:40:00,881.23,886.4,881.22,886.4,1686.0,870.7195,875.8279,870.7097,875.8279,1686.0
2024-01-29 09:45:00,887.55,887.55,886.31,887.0,1070.0,876.9642,876.9642,875.7389,876.4207,1070.0
2024-01-29 09:50:00,887.0,887.0,887.0,887.0,0.0,876.4207,876.4207,876.4207,876.4207,0.0
2024-01-29 09:55:00,887.88,888.37,887.88,888.37,700.0,877.2902,877.7744,877.2902,877.7744,700.0
2024-01-29 10:00:00,887.98,890.6,887.97,889.5,1000.0,877.389,879.9778,877.3791,878.8909,1000.0
2024-01-29 10:05:00,889.81,890.67,889.8,890.67,500.0,879.1972,880.0469,879.1873,880.0469,500.0
2024-01-29 10:10:00,889.65,890.37,889.46,889.56,860.0,879.0391,879.7505,878.8514,878.9502,860.0
2024-01-29 10:15:00,889.64,890.16,889.64,889.67,500.0,879.0292,879.543,879.0292,879.0589,500.0
2024-01-29 10:20:00,890.33,890.33,888.67,888.67,438.0,879.711,879.711,878.0708,878.0708,438.0
2024-01-29 10:25:00,887.96,888.03,887.95,888.03,805.0,877.3693,877.4384,877.3594,877.4384,805.0
2024-01-29 10:30:00,887.63,887.97,887.63,887.94,400.0,877.0432,877.3791,877.0432,877.3495,400.0
2024-01-29 10:35:00,887.96,890.33,887.96,889.78,1900.0,877.3693,879.711,877.3693,879.1676,1900.0
2024-01-29 10:40:00,889.65,889.87,889.16,889.78,600.0,879.0391,879.2565,878.555,879.1676,600.0
2024-01-29 10:45:00,888.69,889.53,888.05,888.94,600.0,878.0906,878.9205,877.4582,878.3376,600.0
2024-01-29 10:50:00,888.36,888.36,887.64,887.65,400.0,877.7645,877.7645,877.0531,877.063,400.0
2024-01-29 10:55:00,886.79,888.53,886.79,887.44,400.0,876.2132,877.9325,876.2132,876.8555,400.0
2024-01-29 11:00:00,887.4,888.17,886.63,887.25,1250.0,876.8159,877.5768,876.0551,876.6677,1250.0
2024-01-29 11:05:00,887.12,887.12,885.52,886.84,2126.0,876.5393,876.5393,874.9584,876.2626,2126.0
2024-01-29 11:10:00,885.68,887.39,885.56,886.22,5496.0,875.1165,876.8061,874.9979,875.65,5496.0
2024-01-29 11:15:00,886.45,886.66,886.44,886.66,200.0,875.8773,876.0848,875.8674,876.0848,200.0
2024-01-29 11:20:00,886.54,886.54,886.54,886.54,100.0,875.9662,875.9662,875.9662,875.9662,100.0
2024-01-29 11:25:00,886.66,887.16,886.66,886.68,404.0,876.0848,876.5788,876.0848,876.1045,404.0
2024-01-29 11:30:00,886.65,886.65,886.38,886.65,818.0,876.0749,876.0749,875.8081,876.0749,818.0
2024-01-29 11:35:00,887.02,887.02,886.59,886.61,459.0,876.4405,876.4405,876.0156,876.0354,459.0
2024-01-29 11:40:00,886.62,886.66,885.51,886.05,1443.0,876.0452,876.0848,874.9485,875.482,1443.0
2024-01-29 11:45:00,885.9,886.2,885.89,885.9,500.0,875.3338,875.6303,875.324,875.3338,500.0
2024-01-29 11:50:00,885.9,885.9,885.89,885.9,200.0,875.3338,875.3338,875.324,875.3338,200.0
2024-01-29 11:55:00,885.93,885.97,885.56,885.56,700.0,875.3635,875.403,874.9979,874.9979,700.0
2024-01-29 12:00:00,886.29,887.97,886.04,886.61,2100.0,875.7192,877.3791,875.4722,876.0354,2100.0
2024-01-29 12:05:00,886.65,886.68,886.62,886.68,564.0,876.0749,876.1045,876.0452,876.1045,564.0
2024-01-29 12:10:00,886.68,886.68,886.68,886.68,100.0,876.1045,876.1045,876.1045,876.1045,100.0
2024-01-29 12:15:00,886.21,886.21,886.12,886.13,200.0,875.6401,875.6401,875.5512,875.5611,200.0
2024-01-29 12:20:00,885.72,886.92,885.72,886.46,2661.0,875.156,876.3417,875.156,875.8872,2661.0
2024-01-29 12:25:00,887.07,889.46,886.87,889.33,2641.0,876.4899,878.8514,876.2923,878.7229,2641.0
2024-01-29 12:30:00,888.47,889.52,888.47,889.23,839.0,877.8732,878.9107,877.8732,878.6241,839.0
2024-01-29 12:35:00,888.74,888.74,888.73,888.73,200.0,878.14,878.14,878.1301,878.1301,200.0
2024-01-29 12:40:00,888.95,889.53,888.89,888.89,400.0,878.3475,878.9205,878.2882,878.2882,400.0
2024-01-29 12:45:00,889.29,889.38,889.29,889.32,300.0,878.6834,878.7723,878.6834,878.713,300.0
2024-01-29 12:50:00,889.27,889.27,888.9,888.99,448.0,878.6636,878.6636,878.2981,878.387,448.0
2024-01-29 12:55:00,889.53,889.53,889.29,889.53,400.0,878.9205,878.9205,878.6834,878.9205,400.0
2024-01-29 13:00:00,889.38,889.38,888.95,889.16,601.0,878.7723,878.7723,878.3475,878.555,601.0
2024-01-29 13:05:00,889.49,889.65,889.37,889.37,300.0,878.881,879.0391,878.7625,878.7625,300.0
2024-01-29 13:10:00,889.37,890.57,889.37,890.57,600.0,878.7625,879.9481,878.7625,879.9481,600.0
2024-01-29 13:15:00,890.07,890.46,890.06,890.46,300.0,879.4541,879.8395,879.4442,879.8395,300.0
2024-01-29 13:20:00,890.47,890.98,890.26,890.98,510.0,879.8493,880.3532,879.6418,880.3532,510.0
2024-01-29 13:25:00,891.8,891.97,891.72,891.97,300.0,881.1635,881.3314,881.0844,881.3314,300.0
2024-01-29 13:30:00,891.93,891.93,891.71,891.82,700.0,881.2919,881.2919,881.0745,881.1832,700.0
2024-01-29 13:35:00,891.82,891.99,891.49,891.67,1900.0,881.1832,881.3512,880.8572,881.035,1900.0
2024-01-29 13:40:00,891.69,891.69,890.78,890.88,1828.0,881.0548,881.0548,880.1556,880.2544,1828.0
2024-01-29 13:45:00,890.83,890.83,890.44,890.45,400.0,880.205,880.205,879.8197,879.8296,400.0
2024-01-29 13:50:00,890.37,890.37,889.98,889.98,300.0,879.7505,879.7505,879.3652,879.3652,300.0
2024-01-29 13:55:00,890.4,891.29,890.4,891.2,700.0,879.7802,880.6596,879.7802,880.5706,700.0
2024-01-29 14:00:00,891.2,891.6,891.2,891.6,801.0,880.5706,880.9659,880.5706,880.9659,801.0
2024-01-29 14:05:00,892.18,892.56,891.94,892.25,1514.0,881.5389,881.9144,881.3018,881.6081,1514.0
2024-01-29 14:10:00,892.25,892.49,892.24,892.47,600.0,881.6081,881.8452,881.5982,881.8255,600.0
2024-01-29 14:15:00,893.0,894.43,892.79,893.4,3108.0,882.3492,883.7621,882.1417,882.7444,3108.0
2024-01-29 14:20:00,893.78,893.87,893.78,893.87,300.0,883.1199,883.2088,883.1199,883.2088,300.0
2024-01-29 14:25:00,893.94,894.6,893.94,894.47,1414.0,883.2779,883.9301,883.2779,883.8016,1414.0
2024-01-29 14:30:00,894.34,894.62,894.34,894.44,409.0,883.6732,883.9498,883.6732,883.772,409.0
2024-01-29 14:35:00,894.62,895.33,894.61,894.68,700.0,883.9498,884.6514,883.94,884.0091,700.0
2024-01-29 14:40:00,894.65,894.65,894.29,894.58,800.0,883.9795,883.9795,883.6238,883.9103,800.0
2024-01-29 14:45:00,894.64,894.64,893.66,893.66,812.0,883.9696,883.9696,883.0013,883.0013,812.0
2024-01-29 14:50:00,893.77,894.17,893.77,894.03,2007.0,883.11,883.5052,883.11,883.3669,2007.0
2024-01-29 14:55:00,893.88,894.28,892.54,892.98,1635.0,883.2187,883.6139,881.8946,882.3294,1635.0
2024-01-29 15:00:00,893.2,893.58,892.46,892.46,1500.0,882.5468,882.9222,881.8156,881.8156,1500.0
2024-01-29 15:05:00,893.62,894.6,893.61,894.36,500.0,882.9618,883.9301,882.9519,883.6929,500.0
2024-01-29 15:10:00,894.36,894.36,894.1,894.1,300.0,883.6929,883.6929,883.436,883.436,300.0
2024-01-29 15:15:00,894.07,895.07,894.06,895.06,962.0,883.4064,884.3945,883.3965,884.3846,962.0
2024-01-29 15:20:00,894.87,895.73,894.66,895.73,1110.0,884.1969,885.0466,883.9894,885.0466,1110.0
2024-01-29 15:25:00,896.17,896.53,894.94,894.94,1140.0,885.4813,885.8371,884.266,884.266,1140.0
2024-01-29 15:30:00,895.82,895.82,895.49,895.49,200.0,885.1355,885.1355,884.8095,884.8095,200.0
2024-01-29 15:35:00,895.05,895.05,893.89,894.2,1531.0,884.3747,884.3747,883.2285,883.5348,1531.0
2024-01-29 15:40:00,894.33,894.39,893.59,893.68,640.0,883.6633,883.7226,882.9321,883.021,640.0
2024-01-29 15:45:00,893.79,894.17,893.44,894.04,2667.0,883.1297,883.5052,882.7839,883.3768,2667.0
2024-01-29 15:50:00,894.34,896.27,894.31,896.0,4413.0,883.6732,885.5802,883.6435,885.3134,4413.0
2024-01-29 15:55:00,895.37,897.72,895.37,896.15,13297.0,884.6909,887.0129,884.6909,885.4616,13297.0
2024-01-30 09:30:00,893.07,893.09,889.55,892.62,3708.0,882.4183,882.4381,878.9403,881.9737,3708.0
2024-01-30 09:35:00,892.87,898.92,892.87,898.92,1999.0,882.2207,888.1985,882.2207,888.1985,1999.0
2024-01-30 09:40:00,898.92,898.92,898.92,898.92,0.0,888.1985,888.1985,888.1985,888.1985,0.0
2024-01-30 09:45:00,900.0,903.14,900.0,902.08,2807.0,889.2657,892.3682,889.2657,891.3209,2807.0
2024-01-30 09:50:00,901.25,901.75,900.67,900.67,700.0,890.5008,890.9948,889.9277,889.9277,700.0
2024-01-30 09:55:00,902.62,902.62,900.86,900.86,1400.0,891.8544,891.8544,890.1154,890.1154,1400.0
2024-01-30 10:00:00,900.83,903.0,898.35,903.0,2890.0,890.0858,892.2299,887.6353,892.2299,2890.0
2024-01-30 10:05:00,902.13,902.13,902.13,902.13,100.0,891.3703,891.3703,891.3703,891.3703,100.0
2024-01-30 10:10:00,902.73,902.73,901.51,901.98,400.0,891.9631,891.9631,890.7577,891.2221,400.0
2024-01-30 10:15:00,901.65,902.67,901.43,902.67,2448.0,890.896,891.9038,890.6786,891.9038,2448.0
2024-01-30 10:20:00,901.96,905.27,901.96,905.19,3500.0,891.2023,894.4728,891.2023,894.3938,3500.0
2024-01-30 10:25:00,903.78,903.78,902.5,902.65,1699.0,893.0006,893.0006,891.7358,891.8841,1699.0
2024-01-30 10:30:00,903.31,903.61,903.3,903.58,500.0,892.5362,892.8326,892.5263,892.803,500.0
2024-01-30 10:35:00,903.62,903.62,902.82,902.98,1830.0,892.8425,892.8425,892.052,892.2101,1830.0
2024-01-30 10:40:00,903.77,903.77,903.31,903.39,500.0,892.9907,892.9907,892.5362,892.6152,500.0
2024-01-30 10:45:00,903.39,903.59,901.7,902.63,6000.0,892.6152,892.8128,890.9454,891.8643,6000.0
2024-01-30 10:50:00,901.7,902.6,901.7,902.6,2322.0,890.9454,891.8347,890.9454,891.8347,2322.0
2024-01-30 10:55:00,902.3,904.94,902.3,904.6,902.0,891.5382,894.1467,891.5382,893.8108,902.0
2024-01-30 11:00:00,905.21,906.77,904.95,906.76,4106.0,894.4135,895.9549,894.1566,895.945,4106.0
2024-01-30 11:05:00,907.12,907.76,906.15,907.76,1720.0,896.3007,896.9331,895.3423,896.9331,1720.0
2024-01-30 11:10:00,907.17,907.56,905.62,905.62,3016.0,896.3501,896.7355,894.8186,894.8186,3016.0
2024-01-30 11:15:00,906.76,909.0,906.23,908.87,3051.0,895.945,898.1583,895.4214,898.0299,3051.0
2024-01-30 11:20:00,907.93,909.74,907.92,908.86,2291.0,897.1011,898.8895,897.0912,898.02,2291.0
2024-01-30 11:25:00,909.94,910.64,909.31,910.15,1563.0,899.0871,899.7788,898.4646,899.2946,1563.0
2024-01-30 11:30:00,910.31,911.18,910.31,911.18,2400.0,899.4527,900.3123,899.4527,900.3123,2400.0
2024-01-30 11:35:00,911.49,913.51,910.78,913.01,5141.0,900.6186,902.6145,899.9171,902.1205,5141.0
2024-01-30 11:40:00,912.51,914.83,912.1,913.76,11677.0,901.6265,903.9188,901.2213,902.8616,11677.0
2024-01-30 11:45:00,913.75,914.71,913.75,914.21,2936.0,902.8517,903.8002,902.8517,903.3062,2936.0
2024-01-30 11:50:00,913.57,914.5,912.81,914.5,1400.0,902.6738,903.5927,901.9229,903.5927,1400.0
2024-01-30 11:55:00,914.03,914.55,913.78,913.79,848.0,903.1283,903.6421,902.8813,902.8912,848.0
2024-01-30 12:00:00,914.33,915.06,913.98,914.12,1967.0,903.4248,904.146,903.0789,903.2173,1967.0
2024-01-30 12:05:00,914.13,917.13,914.13,916.81,3149.0,903.2271,906.1914,903.2271,905.8752,3149.0
2024-01-30 12:10:00,916.81,917.1,916.51,916.96,1432.0,905.8752,906.1617,905.5788,906.0234,1432.0
2024-01-30 12:15:00,917.25,918.0,916.5,916.56,1760.0,906.3099,907.051,905.5689,905.6282,1760.0
2024-01-30 12:20:00,916.27,916.29,915.46,915.99,1400.0,905.3416,905.3614,904.5413,905.065,1400.0
2024-01-30 12:25:00,915.52,916.38,915.16,916.38,1640.0,904.6006,905.4503,904.2449,905.4503,1640.0
2024-01-30 12:30:00,916.38,916.84,916.01,916.84,2201.0,905.4503,905.9048,905.0847,905.9048,2201.0
2024-01-30 12:35:00,917.05,918.15,916.76,917.92,2300.0,906.1123,907.1992,905.8258,906.9719,2300.0
2024-01-30 12:40:00,917.7,918.3,916.76,916.76,1509.0,906.7546,907.3474,905.8258,905.8258,1509.0
2024-01-30 12:45:00,916.34,917.27,915.69,916.13,1000.0,905.4108,906.3297,904.7685,905.2033,1000.0
2024-01-30 12:50:00,916.26,916.27,913.23,914.72,3221.0,905.3317,905.3416,902.3379,903.8101,3221.0
2024-01-30 12:55:00,913.01,914.62,913.01,913.38,545.0,902.1205,903.7113,902.1205,902.4861,545.0
2024-01-30 13:00:00,913.8,914.62,913.79,913.79,1505.0,902.9011,903.7113,902.8912,902.8912,1505.0
2024-01-30 13:05:00,913.87,913.87,912.44,912.95,1000.0,902.9702,902.9702,901.5573,902.0612,1000.0
2024-01-30 13:10:00,912.67,913.57,912.67,912.97,1784.0,901.7846,902.6738,901.7846,902.081,1784.0
2024-01-30 13:15:00,911.48,911.48,911.47,911.48,200.0,900.6087,900.6087,900.5989,900.6087,200.0
2024-01-30 13:20:00,912.31,913.32,912.31,913.32,300.0,901.4288,902.4268,901.4288,902.4268,300.0
2024-01-30 13:25:00,913.74,913.92,913.54,913.54,300.0,902.8418,903.0196,902.6442,902.6442,300.0
2024-01-30 13:30:00,913.4,913.94,913.4,913.5,300.0,902.5058,903.0394,902.5058,902.6047,300.0
2024-01-30 13:35:00,913.83,914.05,913.47,914.04,1763.0,902.9307,903.1481,902.575,903.1382,1763.0
2024-01-30 13:40:00,914.0,915.45,912.1,912.94,7125.0,903.0987,904.5314,901.2213,902.0513,7125.0
2024-01-30 13:45:00,912.55,912.55,911.49,912.5,1934.0,901.666,901.666,900.6186,901.6166,1934.0
2024-01-30 13:50:00,912.17,912.17,911.93,912.09,700.0,901.2905,901.2905,901.0534,901.2115,700.0
2024-01-30 13:55:00,912.09,913.69,912.08,912.96,900.0,901.2115,902.7924,901.2016,902.0711,900.0
2024-01-30 14:00:00,913.34,914.21,913.34,913.39,1513.0,902.4466,903.3062,902.4466,902.496,1513.0
2024-01-30 14:05:00,913.41,914.33,913.38,914.03,900.0,902.5157,903.4248,902.4861,903.1283,900.0
2024-01-30 14:10:00,914.19,914.19,913.88,914.11,800.0,903.2864,903.2864,902.9801,903.2074,800.0
2024-01-30 14:15:00,913.89,914.06,913.89,914.06,400.0,902.99,903.158,902.99,903.158,400.0
2024-01-30 14:20:00,914.28,914.46,913.99,914.46,1445.0,903.3753,903.5532,903.0888,903.5532,1445.0
2024-01-30 14:25:00,914.2,914.68,914.19,914.68,900.0,903.2963,903.7706,903.2864,903.7706,900.0
2024-01-30 14:30:00,914.72,916.0,914.54,915.59,1771.0,903.8101,905.0748,903.6322,904.6697,1771.0
2024-01-30 14:35:00,915.44,915.8,915.38,915.79,500.0,904.5215,904.8772,904.4622,904.8673,500.0
2024-01-30 14:40:00,915.61,915.79,915.37,915.41,5034.0,904.6895,904.8673,904.4523,904.4919,5034.0
2024-01-30 14:45:00,915.17,915.17,913.79,914.62,1387.0,904.2547,904.2547,902.8912,903.7113,1387.0
2024-01-30 14:50:00,914.61,915.76,914.6,915.61,1635.0,903.7014,904.8377,903.6915,904.6895,1635.0
2024-01-30 14:55:00,915.33,917.18,915.33,916.87,2731.0,904.4128,906.2408,904.4128,905.9345,2731.0
2024-01-30 15:00:00,916.87,917.08,916.37,916.37,1677.0,905.9345,906.142,905.4404,905.4404,1677.0
2024-01-30 15:05:00,916.16,916.47,915.66,915.67,2299.0,905.2329,905.5392,904.7389,904.7488,2299.0
2024-01-30 15:10:00,915.84,917.46,915.83,917.46,2283.0,904.9167,906.5174,904.9069,906.5174,2283.0
2024-01-30 15:15:00,917.21,917.55,916.52,916.89,3959.0,906.2704,906.6063,905.5886,905.9542,3959.0
2024-01-30 15:20:00,916.66,917.59,916.23,917.25,1924.0,905.727,906.6459,905.3021,906.3099,1924.0
2024-01-30 15:25:00,917.37,917.68,917.09,917.09,1220.0,906.4285,906.7348,906.1518,906.1518,1220.0
2024-01-30 15:30:00,917.36,917.36,915.9,916.25,2203.0,906.4186,906.4186,904.976,905.3219,2203.0
2024-01-30 15:35:00,915.84,917.14,915.67,917.14,3118.0,904.9167,906.2012,904.7488,906.2012,3118.0
2024-01-30 15:40:00,916.81,917.48,916.53,917.21,2409.0,905.8752,906.5372,905.5985,906.2704,2409.0
2024-01-30 15:45:00,917.19,919.44,917.18,919.2,6212.0,906.2506,908.4738,906.2408,908.2367,6212.0
2024-01-30 15:50:00,918.35,918.63,916.59,916.66,10315.0,907.3968,907.6735,905.6578,905.727,10315.0
2024-01-30 15:55:00,916.66,916.78,914.28,914.77,22503.0,905.727,905.8455,903.3753,903.8595,22503.0
2024-01-31 09:30:00,910.24,913.64,910.24,911.96,5304.0,899.3835,902.743,899.3835,901.083,5304.0
2024-01-31 09:35:00,914.66,922.5,913.72,918.41,7283.0,903.7508,911.4973,902.822,907.4561,7283.0
2024-01-31 09:40:00,916.8,922.25,916.8,922.25,1700.0,905.8653,911.2503,905.8653,911.2503,1700.0
2024-01-31 09:45:00,920.72,920.72,917.43,917.59,2119.0,909.7385,909.7385,906.4878,906.6459,2119.0
2024-01-31 09:50:00,917.62,917.62,913.28,913.43,3232.0,906.6755,906.6755,902.3873,902.5355,3232.0
2024-01-31 09:55:00,913.87,913.87,912.57,913.14,1020.0,902.9702,902.9702,901.6857,902.2489,1020.0
2024-01-31 10:00:00,911.92,912.25,909.31,909.35,2011.0,901.0435,901.3696,898.4646,898.5041,2011.0
2024-01-31 10:05:00,910.18,910.81,909.23,910.81,2100.0,899.3242,899.9467,898.3856,899.9467,2100.0
2024-01-31 10:10:00,910.66,910.66,909.25,909.28,1160.0,899.7985,899.7985,898.4053,898.435,1160.0
2024-01-31 10:15:00,909.24,909.24,907.15,907.61,1508.0,898.3955,898.3955,896.3304,896.7849,1508.0
2024-01-31 10:20:00,908.07,908.47,907.27,907.54,1545.0,897.2394,897.6346,896.449,896.7157,1545.0
2024-01-31 10:25:00,907.67,907.68,905.13,905.13,1709.0,896.8442,896.8541,894.3345,894.3345,1709.0
2024-01-31 10:30:00,903.52,903.52,902.79,903.13,1919.0,892.7437,892.7437,892.0224,892.3583,1919.0
2024-01-31 10:35:00,902.24,903.82,902.0,903.66,1633.0,891.4789,893.0401,891.2418,892.882,1633.0
2024-01-31 10:40:00,904.96,904.96,903.35,904.03,800.0,894.1665,894.1665,892.5757,893.2476,800.0
2024-01-31 10:45:00,902.69,902.69,900.71,901.0,1411.0,891.9236,891.9236,889.9672,890.2537,1411.0
2024-01-31 10:50:00,901.05,901.72,900.75,901.72,646.0,890.3031,890.9652,890.0067,890.9652,646.0
2024-01-31 10:55:00,902.03,903.31,901.68,902.41,711.0,891.2715,892.5362,890.9256,891.6469,711.0
2024-01-31 11:00:00,902.29,902.38,901.48,901.49,948.0,891.5284,891.6173,890.728,890.7379,948.0
2024-01-31 11:05:00,900.69,901.38,900.65,901.38,1353.0,889.9474,890.6292,889.9079,890.6292,1353.0
2024-01-31 11:10:00,901.49,902.2,901.36,902.2,1015.0,890.7379,891.4394,890.6094,891.4394,1015.0
2024-01-31 11:15:00,902.7,903.18,902.26,902.51,1300.0,891.9335,892.4077,891.4987,891.7457,1300.0
2024-01-31 11:20:00,902.67,902.67,901.8,901.8,500.0,891.9038,891.9038,891.0442,891.0442,500.0
2024-01-31 11:25:00,902.24,903.93,901.82,903.93,1554.0,891.4789,893.1488,891.064,893.1488,1554.0
2024-01-31 11:30:00,904.36,904.54,903.71,904.45,1563.0,893.5737,893.7515,892.9314,893.6626,1563.0
2024-01-31 11:35:00,904.57,904.57,900.86,900.86,800.0,893.7812,893.7812,890.1154,890.1154,800.0
2024-01-31 11:40:00,900.97,901.67,900.61,901.35,900.0,890.2241,890.9157,889.8684,890.5996,900.0
2024-01-31 11:45:00,901.68,902.41,901.68,902.4,701.0,890.9256,891.6469,890.9256,891.637,701.0
2024-01-31 11:50:00,902.46,902.46,901.93,902.09,326.0,891.6963,891.6963,891.1726,891.3307,326.0
2024-01-31 11:55:00,901.4,901.46,900.38,901.46,1744.0,890.649,890.7083,889.6411,890.7083,1744.0
2024-01-31 12:00:00,900.47,901.0,900.47,901.0,238.0,889.7301,890.2537,889.7301,890.2537,238.0
2024-01-31 12:05:00,901.05,902.27,901.04,902.2,500.0,890.3031,891.5086,890.2933,891.4394,500.0
2024-01-31 12:10:00,902.42,902.45,902.42,902.45,200.0,891.6568,891.6864,891.6568,891.6864,200.0
2024-01-31 12:15:00,902.57,903.15,900.85,900.85,1511.0,891.805,892.3781,890.1055,890.1055,1511.0
2024-01-31 12:20:00,900.88,903.05,900.62,903.05,1000.0,890.1352,892.2793,889.8783,892.2793,1000.0
2024-01-31 12:25:00,901.25,901.92,901.25,901.4,400.0,890.5008,891.1628,890.5008,890.649,400.0
2024-01-31 12:30:00,901.15,901.46,900.5,901.12,900.0,890.402,890.7083,889.7597,890.3723,900.0
2024-01-31 12:35:00,901.3,902.1,900.7,900.7,688.0,890.5502,891.3406,889.9573,889.9573,688.0
2024-01-31 12:40:00,900.0,900.6,899.18,900.6,1315.0,889.2657,889.8585,888.4554,889.8585,1315.0
2024-01-31 12:45:00,901.24,901.72,901.16,901.72,767.0,890.4909,890.9652,890.4118,890.9652,767.0
2024-01-31 12:50:00,900.83,902.69,900.51,902.69,1883.0,890.0858,891.9236,889.7696,891.9236,1883.0
2024-01-31 12:55:00,902.77,903.88,902.59,903.27,1159.0,892.0026,893.0994,891.8248,892.4967,1159.0
2024-01-31 13:00:00,904.42,904.42,902.67,902.67,401.0,893.6329,893.6329,891.9038,891.9038,401.0
2024-01-31 13:05:00,902.19,902.28,901.0,901.32,1743.0,891.4295,891.5185,890.2537,890.5699,1743.0
2024-01-31 13:10:00,900.95,901.05,900.5,900.77,701.0,890.2043,890.3031,889.7597,890.0265,701.0
2024-01-31 13:15:00,901.13,902.09,900.95,901.08,1100.0,890.3822,891.3307,890.2043,890.3328,1100.0
2024-01-31 13:20:00,900.53,901.42,900.46,901.33,846.0,889.7893,890.6687,889.7202,890.5798,846.0
2024-01-31 13:25:00,901.56,902.39,900.84,901.29,2881.0,890.8071,891.6272,890.0956,890.5403,2881.0
2024-01-31 13:30:00,901.01,901.68,901.01,901.68,400.0,890.2636,890.9256,890.2636,890.9256,400.0
2024-01-31 13:35:00,901.47,901.93,901.46,901.59,750.0,890.7181,891.1726,890.7083,890.8367,750.0
2024-01-31 13:40:00,901.56,902.58,901.55,902.58,646.0,890.8071,891.8149,890.7972,891.8149,646.0
2024-01-31 13:45:00,902.53,903.06,902.39,903.06,700.0,891.7655,892.2892,891.6272,892.2892,700.0
2024-01-31 13:50:00,903.52,903.94,903.13,903.93,900.0,892.7437,893.1587,892.3583,893.1488,900.0
2024-01-31 13:55:00,903.95,904.08,903.52,903.52,700.0,893.1686,893.297,892.7437,892.7437,700.0
2024-01-31 14:00:00,904.46,904.46,899.77,900.1,2445.0,893.6725,893.6725,889.0384,889.3645,2445.0
2024-01-31 14:05:00,899.8,901.38,899.03,899.19,1830.0,889.0681,890.6292,888.3072,888.4653,1830.0
2024-01-31 14:10:00,899.51,900.69,899.51,900.14,1200.0,888.7815,889.9474,888.7815,889.404,1200.0
2024-01-31 14:15:00,900.5,902.01,900.01,900.8,1114.0,889.7597,891.2517,889.2755,890.0561,1114.0
2024-01-31 14:20:00,900.24,900.46,897.94,898.83,1212.0,889.5028,889.7202,887.2302,888.1096,1212.0
2024-01-31 14:25:00,899.77,899.78,899.01,899.59,1175.0,889.0384,889.0483,888.2875,888.8606,1175.0
2024-01-31 14:30:00,898.89,900.75,898.77,900.07,2658.0,888.1689,890.0067,888.0503,889.3348,2658.0
2024-01-31 14:35:00,899.77,904.59,899.77,904.59,4214.0,889.0384,893.8009,889.0384,893.8009,4214.0
2024-01-31 14:40:00,903.53,903.53,901.4,901.63,3461.0,892.7536,892.7536,890.649,890.8762,3461.0
2024-01-31 14:45:00,901.97,903.16,899.95,899.95,2713.0,891.2122,892.388,889.2163,889.2163,2713.0
2024-01-31 14:50:00,898.82,899.08,896.11,897.66,1390.0,888.0997,888.3566,885.4221,886.9536,1390.0
2024-01-31 14:55:00,897.79,898.96,897.62,897.62,1326.0,887.082,888.2381,886.9141,886.9141,1326.0
2024-01-31 15:00:00,897.17,897.17,894.12,894.23,933.0,886.4694,886.4694,883.4558,883.5645,933.0
2024-01-31 15:05:00,894.22,897.27,893.06,895.79,3080.0,883.5546,886.5682,882.4084,885.1059,3080.0
2024-01-31 15:10:00,897.49,898.18,896.21,896.95,2041.0,886.7856,887.4674,885.5209,886.252,2041.0
2024-01-31 15:15:00,896.91,898.25,896.25,898.25,1958.0,886.2125,887.5365,885.5604,887.5365,1958.0
2024-01-31 15:20:00,897.46,899.54,897.45,899.43,1501.0,886.756,888.8112,886.7461,888.7025,1501.0
2024-01-31 15:25:00,898.91,899.45,897.72,897.94,1542.0,888.1887,888.7222,887.0129,887.2302,1542.0
2024-01-31 15:30:00,898.2,898.2,896.43,897.28,1360.0,887.4871,887.4871,885.7382,886.5781,1360.0
2024-01-31 15:35:00,896.45,896.45,894.68,895.98,1384.0,885.758,885.758,884.0091,885.2936,1384.0
2024-01-31 15:40:00,895.99,896.38,895.7,895.71,1399.0,885.3035,885.6888,885.017,885.0268,1399.0
2024-01-31 15:45:00,895.7,896.76,895.7,896.33,1841.0,885.017,886.0643,885.017,885.6394,1841.0
2024-01-31 15:50:00,896.51,898.76,896.23,898.27,4320.0,885.8173,888.0405,885.5406,887.5563,4320.0
2024-01-31 15:55:00,898.66,899.81,894.92,895.31,19534.0,887.9416,889.0779,884.2463,884.6316,19534.0
2024-02-01 09:30:00,901.37,902.16,901.37,902.16,3007.0,890.6193,891.3999,890.6193,891.3999,3007.0
2024-02-01 09:35:00,899.69,899.87,898.74,898.75,1500.0,888.9594,889.1372,888.0207,888.0306,1500.0
2024-02-01 09:40:00,898.84,900.56,896.54,899.84,3064.0,888.1195,889.819,885.8469,889.1076,3064.0
2024-02-01 09:45:00,901.17,901.17,896.99,898.41,1580.0,890.4217,890.4217,886.2916,887.6946,1580.0
2024-02-01 09:50:00,898.52,902.4,898.25,902.4,1929.0,887.8033,891.637,887.5365,891.637,1929.0
2024-02-01 09:55:00,901.04,902.25,901.04,901.87,600.0,890.2933,891.4888,890.2933,891.1134,600.0
2024-02-01 10:00:00,901.06,901.43,899.0,900.52,808.0,890.313,890.6786,888.2776,889.7795,808.0
2024-02-01 10:05:00,902.47,902.48,899.41,901.47,1320.0,891.7062,891.7161,888.6827,890.7181,1320.0
2024-02-01 10:10:00,902.64,904.24,902.04,904.24,622.0,891.8742,893.4551,891.2813,893.4551,622.0
2024-02-01 10:15:00,904.2,904.2,903.33,903.34,637.0,893.4156,893.4156,892.5559,892.5658,637.0
2024-02-01 10:20:00,904.06,904.06,904.05,904.06,135.0,893.2772,893.2772,893.2674,893.2772,135.0
2024-02-01 10:25:00,904.94,906.11,904.94,906.11,300.0,894.1467,895.3028,894.1467,895.3028,300.0
2024-02-01 10:30:00,905.47,905.47,905.22,905.23,401.0,894.6704,894.6704,894.4234,894.4333,401.0
2024-02-01 10:35:00,905.25,905.55,904.96,905.54,1022.0,894.453,894.7495,894.1665,894.7396,1022.0
2024-02-01 10:40:00,905.54,905.54,905.54,905.54,0.0,894.7396,894.7396,894.7396,894.7396,0.0
2024-02-01 10:45:00,908.27,908.27,905.87,905.87,2800.0,897.437,897.437,895.0657,895.0657,2800.0
2024-02-01 10:50:00,904.11,904.11,902.86,902.86,400.0,893.3266,893.3266,892.0916,892.0916,400.0
2024-02-01 10:55:00,903.1,903.5,902.18,902.74,2995.0,892.3287,892.7239,891.4197,891.973,2995.0
2024-02-01 11:00:00,902.27,903.2,902.26,903.2,200.0,891.5086,892.4275,891.4987,892.4275,200.0
2024-02-01 11:05:00,903.2,903.9,903.2,903.9,200.0,892.4275,893.1192,892.4275,893.1192,200.0
2024-02-01 11:10:00,903.76,903.98,902.83,903.98,500.0,892.9808,893.1982,892.0619,893.1982,500.0
2024-02-01 11:15:00,904.42,904.42,903.72,904.3,400.0,893.6329,893.6329,892.9413,893.5144,400.0
2024-02-01 11:20:00,904.35,905.32,904.35,904.87,901.0,893.5638,894.5222,893.5638,894.0776,901.0
2024-02-01 11:25:00,904.4,905.71,904.4,905.71,600.0,893.6132,894.9076,893.6132,894.9076,600.0
2024-02-01 11:30:00,905.7,907.25,905.16,906.92,2338.0,894.8977,896.4292,894.3641,896.1031,2338.0
2024-02-01 11:35:00,906.38,906.38,906.12,906.12,300.0,895.5696,895.5696,895.3127,895.3127,300.0
2024-02-01 11:40:00,906.59,907.56,906.03,906.92,912.0,895.7771,896.7355,895.2237,896.1031,912.0
2024-02-01 11:45:00,906.82,909.3,906.82,908.83,2501.0,896.0043,898.4547,896.0043,897.9904,2501.0
2024-02-01 11:50:00,908.98,908.98,908.98,908.98,100.0,898.1386,898.1386,898.1386,898.1386,100.0
2024-02-01 11:55:00,908.45,908.79,908.45,908.79,235.0,897.6149,897.9508,897.6149,897.9508,235.0
2024-02-01 12:00:00,908.9,910.43,908.9,910.43,1196.0,898.0595,899.5713,898.0595,899.5713,1196.0
2024-02-01 12:05:00,911.65,912.69,911.65,912.52,782.0,900.7767,901.8043,900.7767,901.6363,782.0
2024-02-01 12:10:00,912.22,913.93,912.21,913.29,1526.0,901.3399,903.0295,901.33,902.3972,1526.0
2024-02-01 12:15:00,913.2,913.2,912.48,912.48,358.0,902.3082,902.3082,901.5968,901.5968,358.0
2024-02-01 12:20:00,913.69,913.93,913.68,913.93,300.0,902.7924,903.0295,902.7825,903.0295,300.0
2024-02-01 12:25:00,913.93,914.92,913.93,914.08,500.0,903.0295,904.0077,903.0295,903.1777,500.0
2024-02-01 12:30:00,913.58,914.24,913.15,913.56,1270.0,902.6837,903.3358,902.2588,902.6639,1270.0
2024-02-01 12:35:00,913.54,914.82,913.54,914.73,400.0,902.6442,903.9089,902.6442,903.82,400.0
2024-02-01 12:40:00,915.0,915.0,915.0,915.0,100.0,904.0868,904.0868,904.0868,904.0868,100.0
2024-02-01 12:45:00,914.66,915.36,914.66,915.36,200.0,903.7508,904.4425,903.7508,904.4425,200.0
2024-02-01 12:50:00,914.95,917.01,914.95,917.01,700.0,904.0374,906.0728,904.0374,906.0728,700.0
2024-02-01 12:55:00,916.83,917.23,915.8,917.23,400.0,905.8949,906.2902,904.8772,906.2902,400.0
2024-02-01 13:00:00,916.2,917.24,916.2,917.24,600.0,905.2724,906.3,905.2724,906.3,600.0
2024-02-01 13:05:00,916.61,916.61,914.73,915.03,1200.0,905.6776,905.6776,903.82,904.1164,1200.0
2024-02-01 13:10:00,915.03,915.41,914.45,915.41,400.0,904.1164,904.4919,903.5433,904.4919,400.0
2024-02-01 13:15:00,914.79,915.52,914.44,914.44,500.0,903.8793,904.6006,903.5334,903.5334,500.0
2024-02-01 13:20:00,914.89,915.47,914.82,915.18,750.0,903.9781,904.5512,903.9089,904.2646,750.0
2024-02-01 13:25:00,914.3,915.5,914.3,914.93,1229.0,903.3951,904.5808,903.3951,904.0176,1229.0
2024-02-01 13:30:00,915.05,916.43,915.03,915.62,1020.0,904.1362,905.4997,904.1164,904.6994,1020.0
2024-02-01 13:35:00,916.13,916.13,914.54,914.54,400.0,905.2033,905.2033,903.6322,903.6322,400.0
2024-02-01 13:40:00,914.59,915.22,914.18,915.22,708.0,903.6817,904.3041,903.2765,904.3041,708.0
2024-02-01 13:45:00,915.53,915.53,914.93,914.93,300.0,904.6104,904.6104,904.0176,904.0176,300.0
2024-02-01 13:50:00,915.71,915.71,914.88,915.7,400.0,904.7883,904.7883,903.9682,904.7784,400.0
2024-02-01 13:55:00,915.03,915.96,915.03,915.96,701.0,904.1164,905.0353,904.1164,905.0353,701.0
2024-02-01 14:00:00,915.4,917.67,915.4,917.67,627.0,904.482,906.7249,904.482,906.7249,627.0
2024-02-01 14:05:00,916.55,917.34,916.55,917.34,700.0,905.6183,906.3989,905.6183,906.3989,700.0
2024-02-01 14:10:00,916.34,916.81,916.04,916.81,797.0,905.4108,905.8752,905.1144,905.8752,797.0
2024-02-01 14:15:00,916.0,917.16,915.99,917.16,1300.0,905.0748,906.221,905.065,906.221,1300.0
2024-02-01 14:20:00,916.74,917.6,916.73,916.91,600.0,905.806,906.6558,905.7961,905.974,600.0
2024-02-01 14:25:00,917.62,917.92,917.62,917.69,707.0,906.6755,906.9719,906.6755,906.7447,707.0
2024-02-01 14:30:00,917.61,918.11,917.24,918.01,976.0,906.6656,907.1597,906.3,907.0609,976.0
2024-02-01 14:35:00,917.98,918.17,917.36,917.98,2297.0,907.0312,907.219,906.4186,907.0312,2297.0
2024-02-01 14:40:00,917.98,918.36,917.98,918.3,700.0,907.0312,907.4067,907.0312,907.3474,700.0
2024-02-01 14:45:00,918.69,919.54,918.07,919.27,2600.0,907.7327,908.5726,907.1201,908.3058,2600.0
2024-02-01 14:50:00,919.36,919.81,918.9,919.77,800.0,908.3948,908.8394,907.9402,908.7999,800.0
2024-02-01 14:55:00,919.82,921.17,919.38,920.98,967.0,908.8493,910.1832,908.4145,909.9954,967.0
2024-02-01 15:00:00,920.67,921.2,920.33,921.2,1080.0,909.6891,910.2128,909.3532,910.2128,1080.0
2024-02-01 15:05:00,921.88,921.88,920.78,920.78,300.0,910.8847,910.8847,909.7978,909.7978,300.0
2024-02-01 15:10:00,920.2,920.2,919.11,919.55,1095.0,909.2247,909.2247,908.1477,908.5825,1095.0
2024-02-01 15:15:00,919.89,920.62,919.67,920.62,2277.0,908.9184,909.6397,908.7011,909.6397,2277.0
2024-02-01 15:20:00,920.19,921.43,920.19,921.13,1000.0,909.2149,910.4401,909.2149,910.1436,1000.0
2024-02-01 15:25:00,921.02,921.28,920.9,921.28,1282.0,910.035,910.2919,909.9164,910.2919,1282.0
2024-02-01 15:30:00,921.04,921.26,920.7,921.22,2500.0,910.0547,910.2721,909.7188,910.2326,2500.0
2024-02-01 15:35:00,921.13,921.71,921.13,921.71,918.0,910.1436,910.7167,910.1436,910.7167,918.0
2024-02-01 15:40:00,921.71,923.2,921.71,922.73,4374.0,910.7167,912.189,910.7167,911.7246,4374.0
2024-02-01 15:45:00,922.58,923.57,922.32,923.03,4733.0,911.5764,912.5545,911.3195,912.021,4733.0
2024-02-01 15:50:00,922.28,922.58,919.45,920.71,5562.0,911.2799,911.5764,908.4837,909.7287,5562.0
2024-02-01 15:55:00,920.71,925.15,920.57,924.04,22903.0,909.7287,914.1157,909.5903,913.0189,22903.0
2024-02-02 09:30:00,933.0,940.71,923.19,926.07,14990.0,921.8721,929.4901,912.1791,915.0247,14990.0
2024-02-02 09:35:00,931.35,940.0,909.15,929.42,12867.0,920.2418,928.7886,898.3065,918.3348,12867.0
2024-02-02 09:40:00,933.27,943.53,930.24,939.96,7379.0,922.1389,932.2765,919.145,928.7491,7379.0
2024-02-02 09:45:00,943.41,949.07,941.04,941.05,4877.0,932.1579,937.7504,929.8162,929.8261,4877.0
2024-02-02 09:50:00,939.56,942.35,937.71,937.72,2695.0,928.3538,931.1106,926.5259,926.5358,2695.0
2024-02-02 09:55:00,936.93,939.68,936.01,939.63,2718.0,925.7552,928.4724,924.8462,928.423,2718.0
2024-02-02 10:00:00,940.66,942.35,936.47,941.03,8458.0,929.4407,931.1106,925.3007,929.8063,8458.0
2024-02-02 10:05:00,942.52,945.0,941.3,944.83,2541.0,931.2785,933.7289,930.0731,933.561,2541.0
2024-02-02 10:10:00,945.86,953.26,945.86,951.54,4184.0,934.5787,941.8904,934.5787,940.1909,4184.0
2024-02-02 10:15:00,951.1,961.61,951.09,961.61,3000.0,939.7562,950.1408,939.7463,950.1408,3000.0
2024-02-02 10:20:00,958.53,960.97,958.53,958.7,1790.0,947.0976,949.5085,947.0976,947.2655,1790.0
2024-02-02 10:25:00,958.19,960.6,955.28,955.28,2473.0,946.7616,949.1429,943.8863,943.8863,2473.0
2024-02-02 10:30:00,958.68,959.04,953.91,953.91,3221.0,947.2458,947.6015,942.5327,942.5327,3221.0
2024-02-02 10:35:00,954.59,954.59,951.3,951.31,1100.0,943.2046,943.2046,939.9538,939.9637,1100.0
2024-02-02 10:40:00,951.31,955.36,950.13,955.13,2149.0,939.9637,943.9654,938.7978,943.7381,2149.0
2024-02-02 10:45:00,956.1,957.91,954.31,954.31,3344.0,944.6966,946.485,942.9279,942.9279,3344.0
2024-02-02 10:50:00,954.91,957.23,954.9,957.23,1159.0,943.5208,945.8131,943.5109,945.8131,1159.0
2024-02-02 10:55:00,957.53,958.99,956.86,958.06,2273.0,946.1095,947.5521,945.4475,946.6332,2273.0
2024-02-02 11:00:00,957.96,959.17,956.31,957.88,4276.0,946.5344,947.7299,944.9041,946.4553,4276.0
2024-02-02 11:05:00,957.96,961.01,957.96,959.79,1480.0,946.5344,949.548,946.5344,948.3425,1480.0
2024-02-02 11:10:00,960.26,960.57,959.57,960.57,1377.0,948.8069,949.1132,948.1252,949.1132,1377.0
2024-02-02 11:15:00,961.5,963.47,961.5,962.41,1324.0,950.0322,951.9787,950.0322,950.9313,1324.0
2024-02-02 11:20:00,961.54,962.37,961.48,962.37,506.0,950.0717,950.8918,950.0124,950.8918,506.0
2024-02-02 11:25:00,962.12,964.4,961.29,964.4,5465.0,950.6448,952.8976,949.8247,952.8976,5465.0
2024-02-02 11:30:00,963.57,965.38,960.24,960.68,4242.0,952.0775,953.8659,948.7872,949.2219,4242.0
2024-02-02 11:35:00,961.73,961.89,950.05,953.16,5163.0,950.2594,950.4175,938.7187,941.7916,5163.0
2024-02-02 11:40:00,954.42,957.27,954.36,954.57,2516.0,943.0366,945.8526,942.9773,943.1848,2516.0
2024-02-02 11:45:00,954.05,954.94,950.61,952.64,4071.0,942.671,943.5504,939.272,941.2778,4071.0
2024-02-02 11:50:00,950.98,951.77,946.19,946.43,2090.0,939.6376,940.4182,934.9048,935.1419,2090.0
2024-02-02 11:55:00,947.03,951.7,947.03,949.52,3031.0,935.7347,940.349,935.7347,938.195,3031.0
2024-02-02 12:00:00,951.34,957.15,951.14,956.93,2271.0,939.9933,945.734,939.7957,945.5167,2271.0
2024-02-02 12:05:00,957.68,957.68,956.34,956.34,200.0,946.2577,946.2577,944.9337,944.9337,200.0
2024-02-02 12:10:00,955.67,957.44,955.62,956.57,1919.0,944.2717,946.0206,944.2223,945.161,1919.0
2024-02-02 12:15:00,956.35,960.35,956.34,960.35,2454.0,944.9436,948.8959,944.9337,948.8959,2454.0
2024-02-02 12:20:00,959.45,959.46,956.89,957.71,1622.0,948.0066,948.0165,945.4771,946.2874,1622.0
2024-02-02 12:25:00,958.5,960.62,958.5,960.32,866.0,947.0679,949.1626,947.0679,948.8662,866.0
2024-02-02 12:30:00,960.68,961.47,960.68,961.04,494.0,949.2219,950.0025,949.2219,949.5776,494.0
2024-02-02 12:35:00,961.37,964.39,961.37,962.68,1611.0,949.9037,952.8877,949.9037,951.1981,1611.0
2024-02-02 12:40:00,961.75,963.17,960.56,960.56,1724.0,950.2792,951.6822,949.1034,949.1034,1724.0
2024-02-02 12:45:00,960.38,961.85,960.38,960.72,800.0,948.9255,950.378,948.9255,949.2615,800.0
2024-02-02 12:50:00,960.38,960.41,960.07,960.41,325.0,948.9255,948.9552,948.6192,948.9552,325.0
2024-02-02 12:55:00,959.46,961.89,959.46,961.89,1500.0,948.0165,950.4175,948.0165,950.4175,1500.0
2024-02-02 13:00:00,961.72,962.0,960.21,961.73,987.0,950.2495,950.5262,948.7575,950.2594,987.0
2024-02-02 13:05:00,962.81,962.81,960.13,960.13,516.0,951.3265,951.3265,948.6785,948.6785,516.0
2024-02-02 13:10:00,960.75,961.5,960.75,961.5,400.0,949.2911,950.0322,949.2911,950.0322,400.0
2024-02-02 13:15:00,961.25,961.7,960.7,961.0,1100.0,949.7851,950.2298,949.2417,949.5381,1100.0
2024-02-02 13:20:00,960.55,962.99,960.5,962.99,900.0,949.0935,951.5044,949.0441,951.5044,900.0
2024-02-02 13:25:00,963.35,965.11,963.35,964.24,1300.0,951.8601,953.5991,951.8601,952.7395,1300.0
2024-02-02 13:30:00,963.56,966.52,963.56,966.2,3559.0,952.0676,954.9923,952.0676,954.6761,3559.0
2024-02-02 13:35:00,965.43,966.45,965.43,966.45,544.0,953.9153,954.9231,953.9153,954.9231,544.0
2024-02-02 13:40:00,966.92,967.58,966.3,966.33,600.0,955.3875,956.0396,954.7749,954.8045,600.0
2024-02-02 13:45:00,967.29,967.29,966.01,966.37,600.0,955.7531,955.7531,954.4884,954.8441,600.0
2024-02-02 13:50:00,967.99,969.29,967.63,967.64,2397.0,956.4447,957.7292,956.089,956.0989,2397.0
2024-02-02 13:55:00,967.84,967.84,966.97,966.97,900.0,956.2965,956.2965,955.4369,955.4369,900.0
2024-02-02 14:00:00,967.98,968.92,967.96,968.92,925.0,956.4349,957.3637,956.4151,957.3637,925.0
2024-02-02 14:05:00,968.21,968.89,968.21,968.89,400.0,956.6621,957.334,956.6621,957.334,400.0
2024-02-02 14:10:00,968.85,970.33,968.84,970.33,508.0,957.2945,958.7568,957.2846,958.7568,508.0
2024-02-02 14:15:00,971.57,971.57,971.08,971.37,948.0,959.982,959.982,959.4979,959.7844,948.0
2024-02-02 14:20:00,970.35,970.97,970.35,970.96,900.0,958.7766,959.3892,958.7766,959.3793,900.0
2024-02-02 14:25:00,970.81,972.43,969.76,971.17,1818.0,959.2311,960.8318,958.1936,959.5868,1818.0
2024-02-02 14:30:00,971.89,973.05,971.89,972.95,814.0,960.2982,961.4444,960.2982,961.3456,814.0
2024-02-02 14:35:00,975.0,975.0,974.21,974.21,350.0,963.3711,963.3711,962.5906,962.5906,350.0
2024-02-02 14:40:00,975.15,975.57,974.42,974.42,954.0,963.5193,963.9343,962.7981,962.7981,954.0
2024-02-02 14:45:00,974.85,975.07,974.53,975.06,1131.0,963.2229,963.4403,962.9067,963.4304,1131.0
2024-02-02 14:50:00,975.49,975.49,973.28,973.28,500.0,963.8553,963.8553,961.6717,961.6717,500.0
2024-02-02 14:55:00,973.65,973.65,973.65,973.65,300.0,962.0372,962.0372,962.0372,962.0372,300.0
2024-02-02 15:00:00,974.04,974.64,973.64,974.32,2000.0,962.4226,963.0154,962.0274,962.6992,2000.0
2024-02-02 15:05:00,975.4,977.44,975.4,977.44,1223.0,963.7664,965.782,963.7664,965.782,1223.0
2024-02-02 15:10:00,977.46,978.41,977.46,977.91,1405.0,965.8018,966.7405,965.8018,966.2464,1405.0
2024-02-02 15:15:00,978.38,978.38,976.46,976.47,1000.0,966.7108,966.7108,964.8137,964.8236,1000.0
2024-02-02 15:20:00,976.08,977.54,975.9,976.81,1866.0,964.4383,965.8808,964.2604,965.1596,1866.0
2024-02-02 15:25:00,976.81,978.95,976.71,978.59,1276.0,965.1596,967.274,965.0607,966.9183,1276.0
2024-02-02 15:30:00,978.49,978.49,974.72,975.26,2204.0,966.8195,966.8195,963.0945,963.628,2204.0
2024-02-02 15:35:00,975.25,975.25,974.63,975.09,500.0,963.6182,963.6182,963.0056,963.4601,500.0
2024-02-02 15:40:00,974.39,974.75,974.07,974.55,800.0,962.7684,963.1241,962.4522,962.9265,800.0
2024-02-02 15:45:00,974.65,975.16,974.15,975.0,3012.0,963.0253,963.5292,962.5313,963.3711,3012.0
2024-02-02 15:50:00,974.56,978.05,974.56,977.55,7990.0,962.9364,966.3848,962.9364,965.8907,7990.0
2024-02-02 15:55:00,977.71,977.98,972.11,972.14,22275.0,966.0488,966.3156,960.5156,960.5452,22275.0
2024-02-05 09:30:00,960.0,964.47,958.55,958.8,6709.0,948.55,952.9667,947.1173,947.3644,6709.0
2024-02-05 09:35:00,955.73,962.5,953.57,962.5,3637.0,944.331,951.0202,942.1967,951.0202,3637.0
2024-02-05 09:40:00,961.82,963.19,961.76,961.92,900.0,950.3483,951.702,950.2891,950.4471,900.0
2024-02-05 09:45:00,959.22,960.3,956.65,956.66,2221.0,947.7793,948.8465,945.24,945.2499,2221.0
2024-02-05 09:50:00,956.01,956.39,950.0,950.42,3707.0,944.6076,944.9831,938.6693,939.0843,3707.0
2024-02-05 09:55:00,950.81,951.44,949.57,951.44,1200.0,939.4697,940.0921,938.2444,940.0921,1200.0
2024-02-05 10:00:00,952.37,952.37,944.37,944.5,3410.0,941.011,941.011,933.1065,933.2349,3410.0
2024-02-05 10:05:00,945.87,952.31,945.15,952.31,2385.0,934.5886,940.9518,933.8772,940.9518,2385.0
2024-02-05 10:10:00,952.28,952.31,947.57,947.73,3304.0,940.9221,940.9518,936.2683,936.4264,3304.0
2024-02-05 10:15:00,947.18,949.0,947.17,948.01,1000.0,935.8829,937.6812,935.8731,936.703,1000.0
2024-02-05 10:20:00,946.5,948.2,946.03,948.2,482.0,935.2111,936.8908,934.7467,936.8908,482.0
2024-02-05 10:25:00,949.98,949.98,948.2,948.2,611.0,938.6496,938.6496,936.8908,936.8908,611.0
2024-02-05 10:30:00,947.69,947.69,945.83,946.21,933.0,936.3869,936.3869,934.5491,934.9245,933.0
2024-02-05 10:35:00,946.38,948.57,946.38,947.58,2384.0,935.0925,937.2564,935.0925,936.2782,2384.0
2024-02-05 10:40:00,946.38,946.77,945.62,945.62,775.0,935.0925,935.4778,934.3416,934.3416,775.0
2024-02-05 10:45:00,947.1,947.15,946.28,946.85,526.0,935.8039,935.8533,934.9937,935.5569,526.0
2024-02-05 10:50:00,946.08,946.64,944.15,944.15,1413.0,934.7961,935.3494,932.8891,932.8891,1413.0
2024-02-05 10:55:00,944.7,946.55,944.7,946.09,5193.0,933.4325,935.2605,933.4325,934.8059,5193.0
2024-02-05 11:00:00,946.99,946.99,942.98,942.98,1200.0,935.6952,935.6952,931.733,931.733,1200.0
2024-02-05 11:05:00,943.6,944.03,942.85,942.86,1593.0,932.3456,932.7705,931.6046,931.6145,1593.0
2024-02-05 11:10:00,943.22,943.34,941.42,942.21,4360.0,931.9702,932.0887,930.1916,930.9722,4360.0
2024-02-05 11:15:00,943.18,946.39,943.18,946.39,2250.0,931.9307,935.1024,931.9307,935.1024,2250.0
2024-02-05 11:20:00,946.39,946.39,945.12,946.21,1690.0,935.1024,935.1024,933.8475,934.9245,1690.0
2024-02-05 11:25:00,944.76,944.76,944.47,944.47,500.0,933.4918,933.4918,933.2053,933.2053,500.0
2024-02-05 11:30:00,943.77,945.5,943.77,944.9,500.0,932.5136,934.223,932.5136,933.6301,500.0
2024-02-05 11:35:00,946.63,946.7,945.06,945.06,838.0,935.3395,935.4087,933.7882,933.7882,838.0
2024-02-05 11:40:00,944.84,946.34,944.8,946.34,767.0,933.5709,935.053,933.5313,935.053,767.0
2024-02-05 11:45:00,945.14,946.87,945.13,946.33,1540.0,933.8673,935.5766,933.8574,935.0431,1540.0
2024-02-05 11:50:00,946.89,946.89,945.53,945.53,260.0,935.5964,935.5964,934.2526,934.2526,260.0
2024-02-05 11:55:00,946.25,946.25,946.17,946.17,300.0,934.964,934.964,934.885,934.885,300.0
2024-02-05 12:00:00,944.86,945.26,944.86,944.87,400.0,933.5906,933.9858,933.5906,933.6005,400.0
2024-02-05 12:05:00,944.04,944.05,943.26,943.26,600.0,932.7804,932.7903,932.0097,932.0097,600.0
2024-02-05 12:10:00,943.23,943.23,941.89,941.89,430.0,931.9801,931.9801,930.656,930.656,430.0
2024-02-05 12:15:00,942.29,942.81,942.29,942.79,609.0,931.0513,931.5651,931.0513,931.5453,609.0
2024-02-05 12:20:00,942.39,942.46,942.38,942.38,400.0,931.1501,931.2192,931.1402,931.1402,400.0
2024-02-05 12:25:00,943.1,943.7,943.1,943.7,1177.0,931.8516,932.4445,931.8516,932.4445,1177.0
2024-02-05 12:30:00,944.52,945.6,944.52,945.6,600.0,933.2547,934.3218,933.2547,934.3218,600.0
2024-02-05 12:35:00,945.91,945.91,945.91,945.91,100.0,934.6281,934.6281,934.6281,934.6281,100.0
2024-02-05 12:40:00,945.82,945.82,945.23,945.23,300.0,934.5392,934.5392,933.9562,933.9562,300.0
2024-02-05 12:45:00,944.96,945.57,944.35,945.57,300.0,933.6894,934.2922,933.0867,934.2922,300.0
2024-02-05 12:50:00,945.52,945.87,945.52,945.87,400.0,934.2427,934.5886,934.2427,934.5886,400.0
2024-02-05 12:55:00,946.24,947.42,946.24,947.0,602.0,934.9542,936.1201,934.9542,935.7051,602.0
2024-02-05 13:00:00,947.65,947.72,947.65,947.72,200.0,936.3473,936.4165,936.3473,936.4165,200.0
2024-02-05 13:05:00,948.03,948.03,948.03,948.03,100.0,936.7228,936.7228,936.7228,936.7228,100.0
2024-02-05 13:10:00,948.56,948.56,948.56,948.56,100.0,937.2465,937.2465,937.2465,937.2465,100.0
2024-02-05 13:15:00,948.87,948.88,947.75,948.58,3270.0,937.5528,937.5627,936.4462,937.2663,3270.0
2024-02-05 13:20:00,948.65,948.65,948.34,948.35,308.0,937.3354,937.3354,937.0291,937.039,308.0
2024-02-05 13:25:00,948.66,948.66,947.63,947.63,778.0,937.3453,937.3453,936.3276,936.3276,778.0
2024-02-05 13:30:00,948.12,949.91,948.12,949.91,1294.0,936.8117,938.5804,936.8117,938.5804,1294.0
2024-02-05 13:35:00,949.75,949.75,949.57,949.57,200.0,938.4223,938.4223,938.2444,938.2444,200.0
2024-02-05 13:40:00,949.9,949.9,949.9,949.9,104.0,938.5705,938.5705,938.5705,938.5705,104.0
2024-02-05 13:45:00,950.38,950.38,949.92,949.92,302.0,939.0448,939.0448,938.5903,938.5903,302.0
2024-02-05 13:50:00,949.62,949.71,949.15,949.15,400.0,938.2938,938.3828,937.8295,937.8295,400.0
2024-02-05 13:55:00,949.89,949.89,948.74,948.75,410.0,938.5606,938.5606,937.4243,937.4342,410.0
2024-02-05 14:00:00,948.75,948.75,948.75,948.75,0.0,937.4342,937.4342,937.4342,937.4342,0.0
2024-02-05 14:05:00,948.1,949.35,946.87,946.87,3296.0,936.792,938.0271,935.5766,935.5766,3296.0
2024-02-05 14:10:00,945.9,945.9,945.08,945.32,2257.0,934.6182,934.6182,933.808,934.0451,2257.0
2024-02-05 14:15:00,944.57,945.83,944.5,945.58,1100.0,933.3041,934.5491,933.2349,934.302,1100.0
2024-02-05 14:20:00,945.61,947.57,945.61,946.07,3488.0,934.3317,936.2683,934.3317,934.7862,3488.0
2024-02-05 14:25:00,946.8,947.81,946.8,947.81,715.0,935.5075,936.5054,935.5075,936.5054,715.0
2024-02-05 14:30:00,947.53,947.55,946.98,946.98,900.0,936.2288,936.2485,935.6853,935.6853,900.0
2024-02-05 14:35:00,946.95,946.95,946.54,946.54,300.0,935.6557,935.6557,935.2506,935.2506,300.0
2024-02-05 14:40:00,946.55,946.55,944.71,946.16,1986.0,935.2605,935.2605,933.4424,934.8751,1986.0
2024-02-05 14:45:00,946.34,946.42,946.01,946.34,690.0,935.053,935.132,934.7269,935.053,690.0
2024-02-05 14:50:00,946.12,946.48,945.92,946.25,1220.0,934.8356,935.1913,934.638,934.964,1220.0
2024-02-05 14:55:00,946.07,946.41,945.71,945.97,3030.0,934.7862,935.1221,934.4305,934.6874,3030.0
2024-02-05 15:00:00,946.0,946.27,945.33,945.67,933.0,934.717,934.9838,934.055,934.391,933.0
2024-02-05 15:05:00,945.3,945.3,943.85,943.85,487.0,934.0254,934.0254,932.5927,932.5927,487.0
2024-02-05 15:10:00,943.86,944.2,942.77,942.77,2017.0,932.6025,932.9385,931.5255,931.5255,2017.0
2024-02-05 15:15:00,942.3,943.69,942.25,943.69,2132.0,931.0612,932.4346,931.0117,932.4346,2132.0
2024-02-05 15:20:00,944.19,944.41,943.97,944.35,1767.0,932.9286,933.146,932.7112,933.0867,1767.0
2024-02-05 15:25:00,944.87,945.32,944.69,945.28,2100.0,933.6005,934.0451,933.4226,934.0056,2100.0
2024-02-05 15:30:00,945.38,946.89,945.34,946.89,1600.0,934.1044,935.5964,934.0649,935.5964,1600.0
2024-02-05 15:35:00,947.17,947.34,945.97,946.08,1106.0,935.8731,936.041,934.6874,934.7961,1106.0
2024-02-05 15:40:00,946.08,946.08,944.79,945.18,1400.0,934.7961,934.7961,933.5215,933.9068,1400.0
2024-02-05 15:45:00,945.38,946.34,945.31,945.84,1537.0,934.1044,935.053,934.0353,934.5589,1537.0
2024-02-05 15:50:00,946.24,948.5,946.24,946.88,3990.0,934.9542,937.1872,934.9542,935.5865,3990.0
2024-02-05 15:55:00,946.9,947.44,944.57,944.57,8545.0,935.6063,936.1398,933.3041,933.3041,8545.0
2024-02-06 09:30:00,947.6,947.6,947.6,947.6,3275.0,936.2979,936.2979,936.2979,936.2979,3275.0
2024-02-06 09:35:00,947.26,947.56,944.34,947.45,1171.0,935.962,936.2584,933.0768,936.1497,1171.0
2024-02-06 09:40:00,944.58,947.15,944.58,946.44,669.0,933.314,935.8533,933.314,935.1518,669.0
2024-02-06 09:45:00,947.11,947.31,947.1,947.31,228.0,935.8138,936.0114,935.8039,936.0114,228.0
2024-02-06 09:50:00,947.29,947.29,947.29,947.29,100.0,935.9916,935.9916,935.9916,935.9916,100.0
2024-02-06 09:55:00,944.51,944.72,943.85,944.72,400.0,933.2448,933.4523,932.5927,933.4523,400.0
2024-02-06 10:00:00,942.13,943.01,942.03,942.11,1596.0,930.8932,931.7627,930.7944,930.8734,1596.0
2024-02-06 10:05:00,942.41,943.44,942.41,942.55,812.0,931.1698,932.1876,931.1698,931.3082,812.0
2024-02-06 10:10:00,942.55,942.55,942.55,942.55,100.0,931.3082,931.3082,931.3082,931.3082,100.0
2024-02-06 10:15:00,942.07,942.97,941.63,941.63,2402.0,930.8339,931.7232,930.3991,930.3991,2402.0
2024-02-06 10:20:00,941.88,943.41,941.88,943.41,2150.0,930.6462,932.1579,930.6462,932.1579,2150.0
2024-02-06 10:25:00,944.21,944.21,942.62,943.16,1100.0,932.9484,932.9484,931.3773,931.9109,1100.0
2024-02-06 10:30:00,943.64,943.64,942.56,942.57,1300.0,932.3852,932.3852,931.3181,931.3279,1300.0
2024-02-06 10:35:00,942.56,944.13,942.56,944.13,1000.0,931.3181,932.8693,931.3181,932.8693,1000.0
2024-02-06 10:40:00,942.91,943.13,942.91,943.13,300.0,931.6639,931.8813,931.6639,931.8813,300.0
2024-02-06 10:45:00,943.8,944.02,942.6,942.6,1100.0,932.5433,932.7606,931.3576,931.3576,1100.0
2024-02-06 10:50:00,943.35,943.35,943.09,943.09,300.0,932.0986,932.0986,931.8417,931.8417,300.0
2024-02-06 10:55:00,943.44,943.82,943.44,943.82,1200.0,932.1876,932.563,932.1876,932.563,1200.0
2024-02-06 11:00:00,944.4,945.4,944.16,944.17,716.0,933.1361,934.1242,932.899,932.9088,716.0
2024-02-06 11:05:00,944.32,945.03,943.9,944.07,779.0,933.0571,933.7586,932.6421,932.81,779.0
2024-02-06 11:10:00,943.41,944.44,943.4,943.6,700.0,932.1579,933.1756,932.148,932.3456,700.0
2024-02-06 11:15:00,942.97,942.97,942.92,942.92,200.0,931.7232,931.7232,931.6738,931.6738,200.0
2024-02-06 11:20:00,942.78,943.46,942.65,943.27,2194.0,931.5354,932.2073,931.407,932.0196,2194.0
2024-02-06 11:25:00,943.47,943.47,941.96,941.96,800.0,932.2172,932.2172,930.7252,930.7252,800.0
2024-02-06 11:30:00,942.37,943.32,942.37,943.32,427.0,931.1303,932.069,931.1303,932.069,427.0
2024-02-06 11:35:00,943.8,944.5,943.79,944.5,200.0,932.5433,933.2349,932.5334,933.2349,200.0
2024-02-06 11:40:00,942.75,943.06,942.75,943.06,1130.0,931.5058,931.8121,931.5058,931.8121,1130.0
2024-02-06 11:45:00,942.73,943.51,940.89,941.34,1607.0,931.486,932.2567,929.668,930.1126,1607.0
2024-02-06 11:50:00,940.1,940.19,939.36,939.83,900.0,928.8874,928.9763,928.1562,928.6206,900.0
2024-02-06 11:55:00,939.75,940.59,939.59,940.42,1500.0,928.5416,929.3715,928.3835,929.2036,1500.0
2024-02-06 12:00:00,939.25,941.0,939.25,940.93,769.0,928.0475,929.7767,928.0475,929.7075,769.0
2024-02-06 12:05:00,940.5,940.99,940.23,940.75,700.0,929.2826,929.7668,929.0158,929.5296,700.0
2024-02-06 12:10:00,940.55,941.41,940.54,941.03,1351.0,929.332,930.1818,929.3221,929.8063,1351.0
2024-02-06 12:15:00,941.33,942.42,941.32,941.78,1421.0,930.1027,931.1797,930.0928,930.5474,1421.0
2024-02-06 12:20:00,942.13,942.76,942.04,942.11,600.0,930.8932,931.5157,930.8043,930.8734,600.0
2024-02-06 12:25:00,942.8,942.8,942.06,942.11,500.0,931.5552,931.5552,930.824,930.8734,500.0
2024-02-06 12:30:00,942.11,942.11,942.11,942.11,0.0,930.8734,930.8734,930.8734,930.8734,0.0
2024-02-06 12:35:00,942.44,942.44,941.07,941.09,600.0,931.1995,931.1995,929.8458,929.8656,600.0
2024-02-06 12:40:00,941.65,942.46,941.1,942.46,742.0,930.4189,931.2192,929.8755,931.2192,742.0
2024-02-06 12:45:00,942.82,942.82,942.02,942.02,200.0,931.575,931.575,930.7845,930.7845,200.0
2024-02-06 12:50:00,941.31,941.4,938.46,939.09,4700.0,930.083,930.1719,927.267,927.8894,4700.0
2024-02-06 12:55:00,939.09,940.2,939.09,940.11,400.0,927.8894,928.9862,927.8894,928.8973,400.0
2024-02-06 13:00:00,939.99,940.0,939.13,939.17,1000.0,928.7787,928.7886,927.929,927.9685,1000.0
2024-02-06 13:05:00,939.84,939.84,938.25,938.58,1700.0,928.6305,928.6305,927.0595,927.3855,1700.0
2024-02-06 13:10:00,938.64,939.42,938.64,939.42,200.0,927.4448,928.2155,927.4448,928.2155,200.0
2024-02-06 13:15:00,937.94,938.6,937.45,937.46,600.0,926.7532,927.4053,926.269,926.2789,600.0
2024-02-06 13:20:00,939.03,939.03,936.01,936.52,1279.0,927.8302,927.8302,924.8462,925.3501,1279.0
2024-02-06 13:25:00,936.0,936.42,935.15,935.16,1000.0,924.8363,925.2513,923.9964,924.0063,1000.0
2024-02-06 13:30:00,936.85,939.2,936.85,939.19,1791.0,925.6762,927.9981,925.6762,927.9882,1791.0
2024-02-06 13:35:00,939.18,939.72,939.12,939.13,800.0,927.9784,928.5119,927.9191,927.929,800.0
2024-02-06 13:40:00,939.08,939.09,938.83,938.83,300.0,927.8796,927.8894,927.6325,927.6325,300.0
2024-02-06 13:45:00,939.39,939.39,938.37,938.38,1323.0,928.1859,928.1859,927.178,927.1879,1323.0
2024-02-06 13:50:00,938.67,938.67,938.67,938.67,100.0,927.4744,927.4744,927.4744,927.4744,100.0
2024-02-06 13:55:00,937.57,937.57,937.56,937.57,100.0,926.3876,926.3876,926.3777,926.3876,100.0
2024-02-06 14:00:00,936.86,937.04,936.48,936.63,500.0,925.686,925.8639,925.3106,925.4588,500.0
2024-02-06 14:05:00,936.35,936.35,934.22,935.52,1520.0,925.1821,925.1821,923.0775,924.362,1520.0
2024-02-06 14:10:00,935.06,935.7,934.6,935.66,1920.0,923.9075,924.5399,923.453,924.5003,1920.0
2024-02-06 14:15:00,935.57,936.39,935.31,935.31,300.0,924.4114,925.2216,924.1545,924.1545,300.0
2024-02-06 14:20:00,935.79,936.39,935.79,936.39,500.0,924.6288,925.2216,924.6288,925.2216,500.0
2024-02-06 14:25:00,935.8,935.8,934.83,934.83,400.0,924.6387,924.6387,923.6802,923.6802,400.0
2024-02-06 14:30:00,935.2,936.22,934.66,935.71,4428.0,924.0458,925.0537,923.5123,924.5498,4428.0
2024-02-06 14:35:00,935.42,936.03,935.38,935.38,605.0,924.2632,924.8659,924.2237,924.2237,605.0
2024-02-06 14:40:00,935.38,935.56,935.0,935.0,1006.0,924.2237,924.4015,923.8482,923.8482,1006.0
2024-02-06 14:45:00,935.28,936.22,935.0,935.82,1411.0,924.1249,925.0537,923.8482,924.6584,1411.0
2024-02-06 14:50:00,935.88,935.9,935.46,935.46,608.0,924.7177,924.7375,924.3027,924.3027,608.0
2024-02-06 14:55:00,935.56,937.14,935.18,936.47,1937.0,924.4015,925.9627,924.0261,925.3007,1937.0
2024-02-06 15:00:00,936.85,937.36,936.84,937.25,703.0,925.6762,926.1801,925.6663,926.0714,703.0
2024-02-06 15:05:00,937.35,938.41,937.35,937.82,1424.0,926.1702,927.2175,926.1702,926.6346,1424.0
2024-02-06 15:10:00,937.59,939.46,937.59,939.46,4020.0,926.4073,928.255,926.4073,928.255,4020.0
2024-02-06 15:15:00,939.47,939.65,938.53,938.58,900.0,928.2649,928.4428,927.3361,927.3855,900.0
2024-02-06 15:20:00,939.44,939.69,938.89,938.89,300.0,928.2353,928.4823,927.6918,927.6918,300.0
2024-02-06 15:25:00,938.78,939.37,938.61,938.96,605.0,927.5831,928.1661,927.4152,927.761,605.0
2024-02-06 15:30:00,939.03,939.03,938.4,938.4,1092.0,927.8302,927.8302,927.2077,927.2077,1092.0
2024-02-06 15:35:00,938.48,939.0,938.14,938.82,1324.0,927.2867,927.8005,926.9508,927.6227,1324.0
2024-02-06 15:40:00,938.63,938.74,938.39,938.41,1036.0,927.4349,927.5436,927.1978,927.2175,1036.0
2024-02-06 15:45:00,938.25,938.58,937.84,937.91,1525.0,927.0595,927.3855,926.6543,926.7235,1525.0
2024-02-06 15:50:00,937.83,938.96,937.41,938.45,6033.0,926.6445,927.761,926.2295,927.2571,6033.0
2024-02-06 15:55:00,938.56,940.85,938.49,940.6,12402.0,927.3658,929.6284,927.2966,929.3814,12402.0
2024-02-07 09:30:00,946.7,946.7,943.0,943.0,2428.0,935.4087,935.4087,931.7528,931.7528,2428.0
2024-02-07 09:35:00,944.41,946.67,944.41,946.67,695.0,933.146,935.379,933.146,935.379,695.0
2024-02-07 09:40:00,946.46,946.46,946.46,946.46,100.0,935.1715,935.1715,935.1715,935.1715,100.0
2024-02-07 09:45:00,944.6,944.6,944.6,944.6,100.0,933.3337,933.3337,933.3337,933.3337,100.0
2024-02-07 09:50:00,945.68,947.6,944.16,945.27,2893.0,934.4008,936.2979,932.899,933.9957,2893.0
2024-02-07 09:55:00,946.36,949.0,945.86,949.0,2712.0,935.0727,937.6812,934.5787,937.6812,2712.0
2024-02-07 10:00:00,948.9,950.54,947.56,950.52,4400.0,937.5824,939.2029,936.2584,939.1831,4400.0
2024-02-07 10:05:00,951.45,951.45,950.08,950.08,1087.0,940.102,940.102,938.7484,938.7484,1087.0
2024-02-07 10:10:00,949.71,952.36,949.71,951.72,3511.0,938.3828,941.0012,938.3828,940.3688,3511.0
2024-02-07 10:15:00,951.92,952.53,951.91,952.19,300.0,940.5664,941.1691,940.5565,940.8332,300.0
2024-02-07 10:20:00,952.39,952.39,950.93,951.64,900.0,941.0308,941.0308,939.5882,940.2898,900.0
2024-02-07 10:25:00,951.64,952.73,950.66,952.73,600.0,940.2898,941.3668,939.3214,941.3668,600.0
2024-02-07 10:30:00,952.45,952.73,952.04,952.67,400.0,941.0901,941.3668,940.685,941.3075,400.0
2024-02-07 10:35:00,951.94,952.1,951.16,951.17,900.0,940.5862,940.7443,939.8155,939.8254,900.0
2024-02-07 10:40:00,951.03,951.7,949.15,950.51,1884.0,939.687,940.349,937.8295,939.1732,1884.0
2024-02-07 10:45:00,950.23,951.99,950.23,951.99,1220.0,938.8966,940.6356,938.8966,940.6356,1220.0
2024-02-07 10:50:00,950.9,950.9,948.79,948.79,908.0,939.5586,939.5586,937.4737,937.4737,908.0
2024-02-07 10:55:00,947.19,947.94,946.94,947.12,600.0,935.8928,936.6339,935.6458,935.8237,600.0
2024-02-07 11:00:00,948.45,948.45,947.17,947.17,2533.0,937.1378,937.1378,935.8731,935.8731,2533.0
2024-02-07 11:05:00,947.77,950.02,947.33,950.02,1528.0,936.4659,938.6891,936.0312,938.6891,1528.0
2024-02-07 11:10:00,949.55,950.43,949.54,950.43,700.0,938.2247,939.0942,938.2148,939.0942,700.0
2024-02-07 11:15:00,949.66,949.76,949.37,949.75,300.0,938.3334,938.4322,938.0468,938.4223,300.0
2024-02-07 11:20:00,949.84,949.84,949.83,949.84,100.0,938.5112,938.5112,938.5013,938.5112,100.0
2024-02-07 11:25:00,949.58,950.87,948.77,948.77,1452.0,938.2543,939.5289,937.454,937.454,1452.0
2024-02-07 11:30:00,949.94,950.21,949.94,950.21,300.0,938.61,938.8768,938.61,938.8768,300.0
2024-02-07 11:35:00,950.88,950.88,950.13,950.69,404.0,939.5388,939.5388,938.7978,939.3511,404.0
2024-02-07 11:40:00,950.19,950.19,949.28,949.28,300.0,938.857,938.857,937.9579,937.9579,300.0
2024-02-07 11:45:00,949.56,949.56,949.12,949.3,400.0,938.2346,938.2346,937.7998,937.9777,400.0
2024-02-07 11:50:00,948.94,949.07,948.38,948.38,300.0,937.622,937.7504,937.0686,937.0686,300.0
2024-02-07 11:55:00,949.11,950.04,949.11,950.04,1125.0,937.7899,938.7088,937.7899,938.7088,1125.0
2024-02-07 12:00:00,948.69,948.69,948.69,948.69,324.0,937.3749,937.3749,937.3749,937.3749,324.0
2024-02-07 12:05:00,948.82,948.82,948.82,948.82,100.0,937.5034,937.5034,937.5034,937.5034,100.0
2024-02-07 12:10:00,948.92,950.15,948.92,950.15,200.0,937.6022,938.8175,937.6022,938.8175,200.0
2024-02-07 12:15:00,950.15,950.15,950.15,950.15,0.0,938.8175,938.8175,938.8175,938.8175,0.0
2024-02-07 12:20:00,948.32,948.32,948.32,948.32,255.0,937.0094,937.0094,937.0094,937.0094,255.0
2024-02-07 12:25:00,948.32,948.32,948.32,948.32,0.0,937.0094,937.0094,937.0094,937.0094,0.0
2024-02-07 12:30:00,947.38,947.99,947.02,947.09,736.0,936.0806,936.6833,935.7249,935.794,736.0
2024-02-07 12:35:00,947.13,948.0,947.13,947.77,300.0,935.8335,936.6932,935.8335,936.4659,300.0
2024-02-07 12:40:00,947.0,947.0,946.57,946.77,400.0,935.7051,935.7051,935.2802,935.4778,400.0
2024-02-07 12:45:00,946.59,947.35,946.59,946.81,1079.0,935.3,936.0509,935.3,935.5174,1079.0
2024-02-07 12:50:00,946.85,946.85,946.7,946.71,500.0,935.5569,935.5569,935.4087,935.4186,500.0
2024-02-07 12:55:00,946.79,947.66,946.55,947.66,1791.0,935.4976,936.3572,935.2605,936.3572,1791.0
2024-02-07 13:00:00,949.24,951.68,949.24,950.86,931.0,937.9184,940.3293,937.9184,939.5191,931.0
2024-02-07 13:05:00,950.86,950.86,949.25,949.25,200.0,939.5191,939.5191,937.9283,937.9283,200.0
2024-02-07 13:10:00,949.25,949.25,949.25,949.25,0.0,937.9283,937.9283,937.9283,937.9283,0.0
2024-02-07 13:15:00,950.39,950.55,950.39,950.55,205.0,939.0547,939.2128,939.0547,939.2128,205.0
2024-02-07 13:20:00,950.53,950.53,949.73,949.73,536.0,939.193,939.193,938.4025,938.4025,536.0
2024-02-07 13:25:00,950.46,950.46,950.45,950.46,100.0,939.1238,939.1238,939.1139,939.1238,100.0
2024-02-07 13:30:00,950.48,951.11,950.48,951.11,200.0,939.1436,939.7661,939.1436,939.7661,200.0
2024-02-07 13:35:00,950.36,950.36,948.96,948.96,336.0,939.025,939.025,937.6417,937.6417,336.0
2024-02-07 13:40:00,949.31,949.31,949.31,949.31,100.0,937.9875,937.9875,937.9875,937.9875,100.0
2024-02-07 13:45:00,948.87,950.16,948.87,950.16,400.0,937.5528,938.8274,937.5528,938.8274,400.0
2024-02-07 13:50:00,950.28,950.28,950.27,950.28,142.0,938.946,938.946,938.9361,938.946,142.0
2024-02-07 13:55:00,950.28,950.28,950.28,950.28,0.0,938.946,938.946,938.946,938.946,0.0
2024-02-07 14:00:00,950.06,951.55,950.05,951.55,604.0,938.7286,940.2008,938.7187,940.2008,604.0
2024-02-07 14:05:00,951.32,951.32,951.02,951.03,220.0,939.9736,939.9736,939.6771,939.687,220.0
2024-02-07 14:10:00,950.29,950.89,950.25,950.25,966.0,938.9559,939.5487,938.9163,938.9163,966.0
2024-02-07 14:15:00,950.37,950.37,950.03,950.03,400.0,939.0349,939.0349,938.699,938.699,400.0
2024-02-07 14:20:00,950.33,950.46,950.07,950.09,500.0,938.9954,939.1238,938.7385,938.7582,500.0
2024-02-07 14:25:00,950.58,950.62,950.09,950.09,506.0,939.2424,939.2819,938.7582,938.7582,506.0
2024-02-07 14:30:00,950.06,950.06,950.06,950.06,306.0,938.7286,938.7286,938.7286,938.7286,306.0
2024-02-07 14:35:00,951.05,951.05,950.19,950.19,200.0,939.7068,939.7068,938.857,938.857,200.0
2024-02-07 14:40:00,950.05,951.37,950.05,950.91,400.0,938.7187,940.023,938.7187,939.5685,400.0
2024-02-07 14:45:00,950.07,950.07,949.49,949.5,260.0,938.7385,938.7385,938.1654,938.1753,260.0
2024-02-07 14:50:00,949.64,951.2,949.64,950.7,796.0,938.3136,939.855,938.3136,939.361,796.0
2024-02-07 14:55:00,950.32,950.54,950.03,950.03,752.0,938.9855,939.2029,938.699,938.699,752.0
2024-02-07 15:00:00,950.08,950.08,949.59,949.59,220.0,938.7484,938.7484,938.2642,938.2642,220.0
2024-02-07 15:05:00,949.01,949.01,948.68,948.68,304.0,937.6911,937.6911,937.3651,937.3651,304.0
2024-02-07 15:10:00,949.03,949.03,948.16,948.16,500.0,937.7109,937.7109,936.8513,936.8513,500.0
2024-02-07 15:15:00,949.02,949.02,948.08,948.22,750.0,937.701,937.701,936.7722,936.9105,750.0
2024-02-07 15:20:00,948.23,948.65,947.7,947.82,1618.0,936.9204,937.3354,936.3967,936.5153,1618.0
2024-02-07 15:25:00,947.77,947.94,947.53,947.81,804.0,936.4659,936.6339,936.2288,936.5054,804.0
2024-02-07 15:30:00,948.04,948.04,947.24,947.25,1178.0,936.7327,936.7327,935.9422,935.9521,1178.0
2024-02-07 15:35:00,947.16,947.63,946.8,947.0,2758.0,935.8632,936.3276,935.5075,935.7051,2758.0
2024-02-07 15:40:00,947.12,947.13,946.33,946.6,2036.0,935.8237,935.8335,935.0431,935.3099,2036.0
2024-02-07 15:45:00,946.8,947.09,945.95,945.96,1212.0,935.5075,935.794,934.6676,934.6775,1212.0
2024-02-07 15:50:00,945.97,946.46,944.82,944.83,6983.0,934.6874,935.1715,933.5511,933.561,6983.0
2024-02-07 15:55:00,945.3,945.72,943.91,945.04,9847.0,934.0254,934.4404,932.6519,933.7685,9847.0
2024-02-08 09:30:00,947.75,947.75,946.54,946.54,2054.0,936.4462,936.4462,935.2506,935.2506,2054.0
2024-02-08 09:35:00,947.33,947.33,946.54,946.54,200.0,936.0312,936.0312,935.2506,935.2506,200.0
2024-02-08 09:40:00,948.12,949.19,947.21,948.04,700.0,936.8117,937.869,935.9126,936.7327,700.0
2024-02-08 09:45:00,947.22,947.22,946.15,946.15,200.0,935.9225,935.9225,934.8652,934.8652,200.0
2024-02-08 09:50:00,948.07,948.07,947.15,947.15,600.0,936.7623,936.7623,935.8533,935.8533,600.0
2024-02-08 09:55:00,948.9,949.0,947.51,948.03,976.0,937.5824,937.6812,936.209,936.7228,976.0
2024-02-08 10:00:00,948.03,948.03,948.03,948.03,0.0,936.7228,936.7228,936.7228,936.7228,0.0
2024-02-08 10:05:00,946.34,948.45,946.34,948.45,1028.0,935.053,937.1378,935.053,937.1378,1028.0
2024-02-08 10:10:00,946.35,948.38,946.19,947.36,1621.0,935.0628,937.0686,934.9048,936.0608,1621.0
2024-02-08 10:15:00,946.0,946.0,946.0,946.0,100.0,934.717,934.717,934.717,934.717,100.0
2024-02-08 10:20:00,945.13,946.39,945.06,945.06,312.0,933.8574,935.1024,933.7882,933.7882,312.0
2024-02-08 10:25:00,945.06,945.06,945.06,945.06,0.0,933.7882,933.7882,933.7882,933.7882,0.0
2024-02-08 10:30:00,945.29,945.29,943.82,943.82,431.0,934.0155,934.0155,932.563,932.563,431.0
2024-02-08 10:35:00,943.97,944.8,943.97,944.8,548.0,932.7112,933.5313,932.7112,933.5313,548.0
2024-02-08 10:40:00,942.45,943.74,941.78,941.78,300.0,931.2094,932.484,930.5474,930.5474,300.0
2024-02-08 10:45:00,942.29,943.29,942.29,943.29,694.0,931.0513,932.0393,931.0513,932.0393,694.0
2024-02-08 10:50:00,943.29,943.29,942.29,942.29,331.0,932.0393,932.0393,931.0513,931.0513,331.0
2024-02-08 10:55:00,942.19,943.14,942.19,942.97,403.0,930.9525,931.8911,930.9525,931.7232,403.0
2024-02-08 11:00:00,942.42,942.42,942.0,942.0,401.0,931.1797,931.1797,930.7647,930.7647,401.0
2024-02-08 11:05:00,942.58,942.58,942.57,942.58,1117.0,931.3378,931.3378,931.3279,931.3378,1117.0
2024-02-08 11:10:00,942.37,943.68,942.37,943.02,600.0,931.1303,932.4247,931.1303,931.7726,600.0
2024-02-08 11:15:00,943.13,943.13,943.12,943.13,166.0,931.8813,931.8813,931.8714,931.8813,166.0
2024-02-08 11:20:00,944.1,944.1,943.63,943.63,300.0,932.8397,932.8397,932.3753,932.3753,300.0
2024-02-08 11:25:00,943.65,943.65,943.22,943.22,200.0,932.3951,932.3951,931.9702,931.9702,200.0
2024-02-08 11:30:00,942.98,942.99,942.98,942.99,369.0,931.733,931.7429,931.733,931.7429,369.0
2024-02-08 11:35:00,942.65,943.12,942.64,943.12,200.0,931.407,931.8714,931.3971,931.8714,200.0
2024-02-08 11:40:00,943.37,943.37,942.73,942.73,200.0,932.1184,932.1184,931.486,931.486,200.0
2024-02-08 11:45:00,942.0,943.23,942.0,943.23,619.0,930.7647,931.9801,930.7647,931.9801,619.0
2024-02-08 11:50:00,943.38,944.06,943.37,944.06,200.0,932.1283,932.8002,932.1184,932.8002,200.0
2024-02-08 11:55:00,945.37,946.3,945.37,945.44,355.0,934.0945,935.0134,934.0945,934.1637,355.0
2024-02-08 12:00:00,945.44,945.44,945.44,945.44,0.0,934.1637,934.1637,934.1637,934.1637,0.0
2024-02-08 12:05:00,946.29,946.29,946.14,946.14,200.0,935.0036,935.0036,934.8554,934.8554,200.0
2024-02-08 12:10:00,945.5,946.27,945.5,945.78,1020.0,934.223,934.9838,934.223,934.4996,1020.0
2024-02-08 12:15:00,945.5,946.27,945.5,946.27,500.0,934.223,934.9838,934.223,934.9838,500.0
2024-02-08 12:20:00,946.92,947.94,946.21,947.07,585.0,935.626,936.6339,934.9245,935.7743,585.0
2024-02-08 12:25:00,947.93,948.12,947.93,947.96,400.0,936.624,936.8117,936.624,936.6536,400.0
2024-02-08 12:30:00,948.02,948.6,947.79,947.8,315.0,936.7129,937.286,936.4857,936.4956,315.0
2024-02-08 12:35:00,947.8,947.8,947.8,947.8,0.0,936.4956,936.4956,936.4956,936.4956,0.0
2024-02-08 12:40:00,947.48,947.48,947.48,947.48,300.0,936.1794,936.1794,936.1794,936.1794,300.0
2024-02-08 12:45:00,946.61,947.56,946.46,946.46,1498.0,935.3197,936.2584,935.1715,935.1715,1498.0
2024-02-08 12:50:00,946.46,946.46,945.73,945.73,884.0,935.1715,935.1715,934.4502,934.4502,884.0
2024-02-08 12:55:00,945.25,947.35,945.25,947.35,400.0,933.976,936.0509,933.976,936.0509,400.0
2024-02-08 13:00:00,946.21,947.22,944.69,947.22,1200.0,934.9245,935.9225,933.4226,935.9225,1200.0
2024-02-08 13:05:00,946.15,947.24,945.06,945.06,540.0,934.8652,935.9422,933.7882,933.7882,540.0
2024-02-08 13:10:00,945.5,946.49,945.49,946.49,300.0,934.223,935.2012,934.2131,935.2012,300.0
2024-02-08 13:15:00,944.33,944.87,944.33,944.87,329.0,933.0669,933.6005,933.0669,933.6005,329.0
2024-02-08 13:20:00,945.47,946.26,944.48,946.25,1482.0,934.1933,934.9739,933.2152,934.964,1482.0
2024-02-08 13:25:00,947.62,947.62,947.02,947.03,300.0,936.3177,936.3177,935.7249,935.7347,300.0
2024-02-08 13:30:00,945.61,947.08,945.61,947.08,300.0,934.3317,935.7841,934.3317,935.7841,300.0
2024-02-08 13:35:00,947.08,947.08,947.08,947.08,0.0,935.7841,935.7841,935.7841,935.7841,0.0
2024-02-08 13:40:00,945.0,945.78,945.0,945.78,200.0,933.7289,934.4996,933.7289,934.4996,200.0
2024-02-08 13:45:00,945.48,946.61,945.48,946.61,301.0,934.2032,935.3197,934.2032,935.3197,301.0
2024-02-08 13:50:00,947.11,947.11,947.11,947.11,100.0,935.8138,935.8138,935.8138,935.8138,100.0
2024-02-08 13:55:00,947.22,947.31,947.22,947.31,303.0,935.9225,936.0114,935.9225,936.0114,303.0
2024-02-08 14:00:00,948.1,948.11,948.1,948.1,100.0,936.792,936.8019,936.792,936.792,100.0
2024-02-08 14:05:00,948.13,948.97,948.13,948.97,201.0,936.8216,937.6516,936.8216,937.6516,201.0
2024-02-08 14:10:00,948.92,949.13,948.92,949.12,513.0,937.6022,937.8097,937.6022,937.7998,513.0
2024-02-08 14:15:00,948.91,948.91,948.91,948.91,237.0,937.5923,937.5923,937.5923,937.5923,237.0
2024-02-08 14:20:00,949.37,950.1,949.37,950.09,1403.0,938.0468,938.7681,938.0468,938.7582,1403.0
2024-02-08 14:25:00,950.16,950.16,948.3,949.02,900.0,938.8274,938.8274,936.9896,937.701,900.0
2024-02-08 14:30:00,949.6,950.09,949.6,949.83,1333.0,938.2741,938.7582,938.2741,938.5013,1333.0
2024-02-08 14:35:00,949.83,950.32,949.07,950.31,2127.0,938.5013,938.9855,937.7504,938.9756,2127.0
2024-02-08 14:40:00,950.4,950.4,950.3,950.32,1050.0,939.0645,939.0645,938.9657,938.9855,1050.0
2024-02-08 14:45:00,950.33,950.94,949.66,950.23,1289.0,938.9954,939.5981,938.3334,938.8966,1289.0
2024-02-08 14:50:00,950.32,950.98,949.75,950.98,400.0,938.9855,939.6376,938.4223,939.6376,400.0
2024-02-08 14:55:00,949.98,950.0,949.21,949.21,600.0,938.6496,938.6693,937.8887,937.8887,600.0
2024-02-08 15:00:00,950.93,950.93,949.46,949.66,1010.0,939.5882,939.5882,938.1358,938.3334,1010.0
2024-02-08 15:05:00,949.51,950.76,949.21,950.76,400.0,938.1852,939.4202,937.8887,939.4202,400.0
2024-02-08 15:10:00,950.01,950.01,949.06,949.33,772.0,938.6792,938.6792,937.7405,938.0073,772.0
2024-02-08 15:15:00,949.69,950.98,949.12,950.98,1923.0,938.363,939.6376,937.7998,939.6376,1923.0
2024-02-08 15:20:00,951.53,951.59,951.53,951.59,500.0,940.1811,940.2404,940.1811,940.2404,500.0
2024-02-08 15:25:00,951.23,951.5,950.94,951.25,705.0,939.8846,940.1514,939.5981,939.9044,705.0
2024-02-08 15:30:00,950.96,951.28,950.14,950.15,4180.0,939.6179,939.934,938.8076,938.8175,4180.0
2024-02-08 15:35:00,950.46,951.78,950.46,951.15,3659.0,939.1238,940.4281,939.1238,939.8056,3659.0
2024-02-08 15:40:00,951.4,952.55,951.29,952.55,2983.0,940.0526,941.1889,939.9439,941.1889,2983.0
2024-02-08 15:45:00,952.23,952.55,949.71,949.71,4111.0,940.8727,941.1889,938.3828,938.3828,4111.0
2024-02-08 15:50:00,949.75,950.4,949.75,950.4,2360.0,938.4223,939.0645,938.4223,939.0645,2360.0
2024-02-08 15:55:00,950.22,950.82,949.96,949.96,11587.0,938.8867,939.4795,938.6298,938.6298,11587.0
2024-02-09 09:30:00,949.14,950.35,946.39,946.4,2698.0,939.6385,940.8364,936.916,936.9259,2698.0
2024-02-09 09:35:00,948.92,951.57,946.13,948.44,1756.0,939.4207,942.0441,936.6586,938.9455,1756.0
2024-02-09 09:40:00,946.69,949.66,946.69,949.66,1040.0,937.213,940.1533,937.213,940.1533,1040.0
2024-02-09 09:45:00,949.66,949.66,949.66,949.66,0.0,940.1533,940.1533,940.1533,940.1533,0.0
2024-02-09 09:50:00,949.35,949.66,949.35,949.66,400.0,939.8464,940.1533,939.8464,940.1533,400.0
2024-02-09 09:55:00,951.39,954.87,951.39,954.87,1459.0,941.8659,945.3111,941.8659,945.3111,1459.0
2024-02-09 10:00:00,957.05,957.05,954.34,954.34,200.0,947.4693,947.4693,944.7864,944.7864,200.0
2024-02-09 10:05:00,956.83,957.28,955.41,957.28,1393.0,947.2515,947.697,945.8457,947.697,1393.0
2024-02-09 10:10:00,957.52,957.52,957.52,957.52,100.0,947.9346,947.9346,947.9346,947.9346,100.0
2024-02-09 10:15:00,956.17,958.57,955.22,958.57,1322.0,946.5981,948.9741,945.6576,948.9741,1322.0
2024-02-09 10:20:00,957.09,957.92,957.08,957.92,600.0,947.5089,948.3306,947.499,948.3306,600.0
2024-02-09 10:25:00,958.33,958.33,957.08,957.09,1144.0,948.7365,948.7365,947.499,947.5089,1144.0
2024-02-09 10:30:00,958.75,959.48,957.86,959.09,1500.0,949.1523,949.875,948.2712,949.4889,1500.0
2024-02-09 10:35:00,959.81,961.66,959.8,961.53,1333.0,950.2017,952.0331,950.1918,951.9044,1333.0
2024-02-09 10:40:00,961.37,961.38,959.17,959.17,2393.0,951.746,951.7559,949.5681,949.5681,2393.0
2024-02-09 10:45:00,960.05,961.48,960.05,960.39,500.0,950.4393,951.8549,950.4393,950.7759,500.0
2024-02-09 10:50:00,957.95,958.51,957.54,958.51,300.0,948.3603,948.9147,947.9544,948.9147,300.0
2024-02-09 10:55:00,958.56,959.69,956.26,956.26,1240.0,948.9642,950.0829,946.6872,946.6872,1240.0
2024-02-09 11:00:00,956.11,957.05,956.11,957.05,300.0,946.5387,947.4693,946.5387,947.4693,300.0
2024-02-09 11:05:00,956.52,956.52,956.52,956.52,100.0,946.9446,946.9446,946.9446,946.9446,100.0
2024-02-09 11:10:00,956.63,956.63,956.63,956.63,100.0,947.0535,947.0535,947.0535,947.0535,100.0
2024-02-09 11:15:00,957.31,957.5,956.45,956.61,1800.0,947.7267,947.9148,946.8753,947.0337,1800.0
2024-02-09 11:20:00,956.66,956.89,956.19,956.61,1329.0,947.0832,947.3109,946.6179,947.0337,1329.0
2024-02-09 11:25:00,956.53,958.3,956.52,957.54,3273.0,946.9545,948.7068,946.9446,947.9544,3273.0
2024-02-09 11:30:00,959.47,959.47,958.23,959.03,1067.0,949.8651,949.8651,948.6375,949.4295,1067.0
2024-02-09 11:35:00,957.54,957.54,956.48,957.52,500.0,947.9544,947.9544,946.905,947.9346,500.0
2024-02-09 11:40:00,957.29,957.31,956.59,956.59,913.0,947.7069,947.7267,947.0139,947.0139,913.0
2024-02-09 11:45:00,956.8,956.97,954.85,956.12,3525.0,947.2218,947.3901,945.2913,946.5486,3525.0
2024-02-09 11:50:00,957.02,957.03,955.61,956.5,400.0,947.4396,947.4495,946.0437,946.9248,400.0
2024-02-09 11:55:00,955.46,955.46,955.46,955.46,100.0,945.8952,945.8952,945.8952,945.8952,100.0
2024-02-09 12:00:00,956.03,956.03,954.85,954.85,200.0,946.4595,946.4595,945.2913,945.2913,200.0
2024-02-09 12:05:00,955.6,958.0,955.6,957.0,1800.0,946.0338,948.4098,946.0338,947.4198,1800.0
2024-02-09 12:10:00,955.93,955.93,955.13,955.13,200.0,946.3605,946.3605,945.5685,945.5685,200.0
2024-02-09 12:15:00,956.53,956.53,954.81,954.9,1000.0,946.9545,946.9545,945.2517,945.3408,1000.0
2024-02-09 12:20:00,955.78,956.83,955.77,956.83,464.0,946.212,947.2515,946.2021,947.2515,464.0
2024-02-09 12:25:00,956.58,956.58,956.26,956.36,300.0,947.004,947.004,946.6872,946.7862,300.0
2024-02-09 12:30:00,956.41,956.41,956.41,956.41,100.0,946.8357,946.8357,946.8357,946.8357,100.0
2024-02-09 12:35:00,956.69,956.78,955.94,955.98,1100.0,947.1129,947.202,946.3704,946.41,1100.0
2024-02-09 12:40:00,955.56,956.74,955.56,956.73,300.0,945.9942,947.1624,945.9942,947.1525,300.0
2024-02-09 12:45:00,956.4,957.19,956.34,957.19,1635.0,946.8258,947.6079,946.7664,947.6079,1635.0
2024-02-09 12:50:00,956.61,956.61,956.55,956.56,200.0,947.0337,947.0337,946.9743,946.9842,200.0
2024-02-09 12:55:00,955.91,955.91,955.56,955.56,200.0,946.3407,946.3407,945.9942,945.9942,200.0
2024-02-09 13:00:00,956.36,956.37,955.77,955.77,200.0,946.7862,946.7961,946.2021,946.2021,200.0
2024-02-09 13:05:00,956.65,957.39,956.65,957.39,900.0,947.0733,947.8059,947.0733,947.8059,900.0
2024-02-09 13:10:00,957.06,957.35,956.99,956.99,500.0,947.4792,947.7663,947.4099,947.4099,500.0
2024-02-09 13:15:00,957.04,957.04,957.04,957.04,325.0,947.4594,947.4594,947.4594,947.4594,325.0
2024-02-09 13:20:00,957.0,957.9,957.0,957.9,200.0,947.4198,948.3108,947.4198,948.3108,200.0
2024-02-09 13:25:00,955.95,958.25,955.95,958.19,400.0,946.3803,948.6573,946.3803,948.5979,400.0
2024-02-09 13:30:00,957.07,960.05,957.07,958.89,4303.0,947.4891,950.4393,947.4891,949.2909,4303.0
2024-02-09 13:35:00,957.78,957.87,957.34,957.41,600.0,948.192,948.2811,947.7564,947.8257,600.0
2024-02-09 13:40:00,957.28,957.28,956.73,957.16,1105.0,947.697,947.697,947.1525,947.5782,1105.0
2024-02-09 13:45:00,957.75,958.08,957.45,957.97,1900.0,948.1623,948.489,947.8653,948.3801,1900.0
2024-02-09 13:50:00,958.3,958.33,957.59,957.59,794.0,948.7068,948.7365,948.0039,948.0039,794.0
2024-02-09 13:55:00,958.0,958.27,958.0,958.27,200.0,948.4098,948.6771,948.4098,948.6771,200.0
2024-02-09 14:00:00,959.67,959.67,958.85,959.46,500.0,950.0631,950.0631,949.2513,949.8552,500.0
2024-02-09 14:05:00,959.04,959.49,958.94,959.49,456.0,949.4394,949.8849,949.3404,949.8849,456.0
2024-02-09 14:10:00,959.47,959.47,959.17,959.17,661.0,949.8651,949.8651,949.5681,949.5681,661.0
2024-02-09 14:15:00,959.17,959.17,959.17,959.17,0.0,949.5681,949.5681,949.5681,949.5681,0.0
2024-02-09 14:20:00,959.39,959.63,958.85,959.21,890.0,949.7859,950.0235,949.2513,949.6077,890.0
2024-02-09 14:25:00,960.06,960.11,959.84,959.84,300.0,950.4492,950.4987,950.2314,950.2314,300.0
2024-02-09 14:30:00,960.71,960.71,959.89,959.89,435.0,951.0926,951.0926,950.2809,950.2809,435.0
2024-02-09 14:35:00,960.95,961.16,960.94,961.16,400.0,951.3302,951.5381,951.3203,951.5381,400.0
2024-02-09 14:40:00,961.35,961.55,960.99,961.55,800.0,951.7262,951.9242,951.3698,951.9242,800.0
2024-02-09 14:45:00,962.21,962.21,961.47,961.47,344.0,952.5776,952.5776,951.845,951.845,344.0
2024-02-09 14:50:00,961.57,961.91,960.68,960.68,613.0,951.944,952.2806,951.0629,951.0629,613.0
2024-02-09 14:55:00,961.01,961.2,960.71,960.71,500.0,951.3896,951.5777,951.0926,951.0926,500.0
2024-02-09 15:00:00,960.71,960.71,960.71,960.71,0.0,951.0926,951.0926,951.0926,951.0926,0.0
2024-02-09 15:05:00,960.76,960.76,960.04,960.04,564.0,951.1421,951.1421,950.4294,950.4294,564.0
2024-02-09 15:10:00,960.45,960.46,960.4,960.42,690.0,950.8353,950.8452,950.7858,950.8056,690.0
2024-02-09 15:15:00,960.52,960.94,960.52,960.94,904.0,950.9046,951.3203,950.9046,951.3203,904.0
2024-02-09 15:20:00,960.94,961.17,960.66,960.66,600.0,951.3203,951.548,951.0431,951.0431,600.0
2024-02-09 15:25:00,960.2,960.56,960.0,960.03,500.0,950.5878,950.9442,950.3898,950.4195,500.0
2024-02-09 15:30:00,960.22,960.22,960.03,960.05,938.0,950.6076,950.6076,950.4195,950.4393,938.0
2024-02-09 15:35:00,959.3,959.7,959.24,959.69,851.0,949.6968,950.0928,949.6374,950.0829,851.0
2024-02-09 15:40:00,959.67,959.67,958.08,958.08,1200.0,950.0631,950.0631,948.489,948.489,1200.0
2024-02-09 15:45:00,958.03,958.91,957.84,958.6,2963.0,948.4395,949.3107,948.2514,949.0038,2963.0
2024-02-09 15:50:00,958.68,959.46,958.09,958.36,2238.0,949.083,949.8552,948.4989,948.7662,2238.0
2024-02-09 15:55:00,958.96,959.87,958.61,959.4,7822.0,949.3602,950.2611,949.0137,949.7958,7822.0
2024-02-12 09:30:00,957.33,957.33,957.33,957.33,1078.0,947.7465,947.7465,947.7465,947.7465,1078.0
2024-02-12 09:35:00,957.87,957.87,957.87,957.87,100.0,948.2811,948.2811,948.2811,948.2811,100.0
2024-02-12 09:40:00,956.88,956.88,955.01,955.14,400.0,947.301,947.301,945.4497,945.5784,400.0
2024-02-12 09:45:00,955.14,955.14,955.14,955.14,0.0,945.5784,945.5784,945.5784,945.5784,0.0
2024-02-12 09:50:00,955.08,955.42,955.08,955.15,300.0,945.519,945.8556,945.519,945.5883,300.0
2024-02-12 09:55:00,955.15,956.01,953.2,953.2,1300.0,945.5883,946.4397,943.6578,943.6578,1300.0
2024-02-12 10:00:00,952.97,953.89,952.97,953.8,850.0,943.4301,944.3409,943.4301,944.2518,850.0
2024-02-12 10:05:00,953.28,953.28,953.27,953.28,200.0,943.737,943.737,943.7271,943.737,200.0
2024-02-12 10:10:00,950.83,950.9,950.82,950.9,200.0,941.3116,941.3809,941.3017,941.3809,200.0
2024-02-12 10:15:00,950.24,950.8,949.89,949.89,500.0,940.7275,941.2819,940.381,940.381,500.0
2024-02-12 10:20:00,948.94,949.01,948.94,949.0,600.0,939.4405,939.5098,939.4405,939.4999,600.0
2024-02-12 10:25:00,949.5,951.7,948.92,951.7,2200.0,939.9949,942.1728,939.4207,942.1728,2200.0
2024-02-12 10:30:00,951.79,951.97,951.3,951.3,756.0,942.2619,942.4401,941.7768,941.7768,756.0
2024-02-12 10:35:00,950.85,950.85,950.85,950.85,162.0,941.3314,941.3314,941.3314,941.3314,162.0
2024-02-12 10:40:00,951.98,953.86,951.91,953.86,700.0,942.45,944.3112,942.3807,944.3112,700.0
2024-02-12 10:45:00,953.86,954.06,952.61,953.03,1989.0,944.3112,944.5092,943.0737,943.4895,1989.0
2024-02-12 10:50:00,953.03,953.03,953.03,953.03,0.0,943.4895,943.4895,943.4895,943.4895,0.0
2024-02-12 10:55:00,954.04,954.04,953.02,953.51,500.0,944.4894,944.4894,943.4796,943.9647,500.0
2024-02-12 11:00:00,953.51,953.51,953.51,953.51,0.0,943.9647,943.9647,943.9647,943.9647,0.0
2024-02-12 11:05:00,952.46,953.21,952.45,953.21,640.0,942.9252,943.6677,942.9153,943.6677,640.0
2024-02-12 11:10:00,953.67,954.59,953.66,954.59,600.0,944.1231,945.0339,944.1132,945.0339,600.0
2024-02-12 11:15:00,954.59,954.59,954.59,954.59,0.0,945.0339,945.0339,945.0339,945.0339,0.0
2024-02-12 11:20:00,954.58,954.63,954.49,954.5,300.0,945.024,945.0735,944.9349,944.9448,300.0
2024-02-12 11:25:00,954.97,954.97,954.73,954.74,540.0,945.4101,945.4101,945.1725,945.1824,540.0
2024-02-12 11:30:00,954.72,954.72,954.71,954.72,100.0,945.1626,945.1626,945.1527,945.1626,100.0
2024-02-12 11:35:00,955.52,956.0,955.03,955.85,1141.0,945.9546,946.4298,945.4695,946.2813,1141.0
2024-02-12 11:40:00,955.28,955.28,955.28,955.28,100.0,945.717,945.717,945.717,945.717,100.0
2024-02-12 11:45:00,955.69,955.69,954.89,954.89,600.0,946.1229,946.1229,945.3309,945.3309,600.0
2024-02-12 11:50:00,956.46,956.46,956.46,956.46,150.0,946.8852,946.8852,946.8852,946.8852,150.0
2024-02-12 11:55:00,955.65,955.65,955.64,955.65,200.0,946.0833,946.0833,946.0734,946.0833,200.0
2024-02-12 12:00:00,956.18,956.18,956.17,956.18,100.0,946.608,946.608,946.5981,946.608,100.0
2024-02-12 12:05:00,955.5,955.5,955.09,955.09,800.0,945.9348,945.9348,945.5289,945.5289,800.0
2024-02-12 12:10:00,955.13,955.65,954.88,954.88,1100.0,945.5685,946.0833,945.321,945.321,1100.0
2024-02-12 12:15:00,954.98,954.98,954.95,954.96,300.0,945.42,945.42,945.3903,945.4002,300.0
2024-02-12 12:20:00,954.96,955.73,954.96,955.73,600.0,945.4002,946.1625,945.4002,946.1625,600.0
2024-02-12 12:25:00,955.93,955.93,955.92,955.93,200.0,946.3605,946.3605,946.3506,946.3605,200.0
2024-02-12 12:30:00,955.92,955.92,955.88,955.9,300.0,946.3506,946.3506,946.311,946.3308,300.0
2024-02-12 12:35:00,954.91,954.91,954.4,954.41,300.0,945.3507,945.3507,944.8458,944.8557,300.0
2024-02-12 12:40:00,954.36,954.36,954.35,954.36,100.0,944.8062,944.8062,944.7963,944.8062,100.0
2024-02-12 12:45:00,954.2,954.2,953.59,954.11,505.0,944.6478,944.6478,944.0439,944.5587,505.0
2024-02-12 12:50:00,953.6,953.6,953.6,953.6,100.0,944.0538,944.0538,944.0538,944.0538,100.0
2024-02-12 12:55:00,954.11,954.57,953.38,954.57,563.0,944.5587,945.0141,943.836,945.0141,563.0
2024-02-12 13:00:00,954.48,954.52,954.48,954.52,300.0,944.925,944.9646,944.925,944.9646,300.0
2024-02-12 13:05:00,953.41,953.41,953.41,953.41,100.0,943.8657,943.8657,943.8657,943.8657,100.0
2024-02-12 13:10:00,954.22,954.22,953.73,953.73,462.0,944.6676,944.6676,944.1825,944.1825,462.0
2024-02-12 13:15:00,953.73,953.73,953.73,953.73,0.0,944.1825,944.1825,944.1825,944.1825,0.0
2024-02-12 13:20:00,954.01,954.01,954.01,954.01,100.0,944.4597,944.4597,944.4597,944.4597,100.0
2024-02-12 13:25:00,953.42,953.42,952.95,952.95,606.0,943.8756,943.8756,943.4103,943.4103,606.0
2024-02-12 13:30:00,952.71,952.71,952.71,952.71,100.0,943.1727,943.1727,943.1727,943.1727,100.0
2024-02-12 13:35:00,952.38,952.38,952.38,952.38,300.0,942.846,942.846,942.846,942.846,300.0
2024-02-12 13:40:00,952.41,952.51,951.01,951.01,704.0,942.8757,942.9747,941.4898,941.4898,704.0
2024-02-12 13:45:00,951.01,951.61,951.01,951.61,200.0,941.4898,942.0837,941.4898,942.0837,200.0
2024-02-12 13:50:00,951.39,952.38,951.39,952.19,633.0,941.8659,942.846,941.8659,942.6579,633.0
2024-02-12 13:55:00,951.73,951.73,951.71,951.71,200.0,942.2025,942.2025,942.1827,942.1827,200.0
2024-02-12 14:00:00,951.72,952.06,950.99,952.06,300.0,942.1926,942.5292,941.47,942.5292,300.0
2024-02-12 14:05:00,951.71,952.7,950.99,950.99,589.0,942.1827,943.1628,941.47,941.47,589.0
2024-02-12 14:10:00,950.82,951.55,950.82,950.82,872.0,941.3017,942.0243,941.3017,941.3017,872.0
2024-02-12 14:15:00,950.23,950.25,949.63,949.85,1000.0,940.7176,940.7374,940.1236,940.3414,1000.0
2024-02-12 14:20:00,949.5,949.62,948.81,948.81,407.0,939.9949,940.1137,939.3118,939.3118,407.0
2024-02-12 14:25:00,949.6,949.75,949.6,949.68,400.0,940.0939,940.2424,940.0939,940.1731,400.0
2024-02-12 14:30:00,950.78,950.78,949.89,949.89,300.0,941.2621,941.2621,940.381,940.381,300.0
2024-02-12 14:35:00,950.59,950.59,950.59,950.59,100.0,941.074,941.074,941.074,941.074,100.0
2024-02-12 14:40:00,950.14,950.68,950.14,950.68,300.0,940.6285,941.1631,940.6285,941.1631,300.0
2024-02-12 14:45:00,950.46,950.46,950.46,950.46,100.0,940.9453,940.9453,940.9453,940.9453,100.0
2024-02-12 14:50:00,950.46,950.49,949.51,949.52,1012.0,940.9453,940.975,940.0048,940.0147,1012.0
2024-02-12 14:55:00,950.02,950.02,950.02,950.02,100.0,940.5097,940.5097,940.5097,940.5097,100.0
2024-02-12 15:00:00,949.54,949.65,949.54,949.65,200.0,940.0345,940.1434,940.0345,940.1434,200.0
2024-02-12 15:05:00,950.57,950.57,950.08,950.09,300.0,941.0542,941.0542,940.5691,940.579,300.0
2024-02-12 15:10:00,949.67,949.8,949.67,949.8,300.0,940.1632,940.2919,940.1632,940.2919,300.0
2024-02-12 15:15:00,949.39,949.39,949.39,949.39,100.0,939.886,939.886,939.886,939.886,100.0
2024-02-12 15:20:00,950.28,950.28,949.26,949.26,606.0,940.7671,940.7671,939.7573,939.7573,606.0
2024-02-12 15:25:00,949.32,949.65,949.08,949.65,900.0,939.8167,940.1434,939.5791,940.1434,900.0
2024-02-12 15:30:00,949.67,949.67,949.4,949.4,310.0,940.1632,940.1632,939.8959,939.8959,310.0
2024-02-12 15:35:00,948.97,948.97,948.95,948.95,200.0,939.4702,939.4702,939.4504,939.4504,200.0
2024-02-12 15:40:00,948.53,949.42,948.52,949.26,700.0,939.0346,939.9157,939.0247,939.7573,700.0
2024-02-12 15:45:00,950.23,950.43,949.96,949.97,700.0,940.7176,940.9156,940.4503,940.4602,700.0
2024-02-12 15:50:00,950.31,950.31,948.85,948.97,1305.0,940.7968,940.7968,939.3514,939.4702,1305.0
2024-02-12 15:55:00,948.61,948.61,946.99,948.35,5154.0,939.1138,939.1138,937.51,938.8564,5154.0
2024-02-13 09:30:00,931.99,931.99,931.99,931.99,2452.0,922.6602,922.6602,922.6602,922.6602,2452.0
2024-02-13 09:35:00,931.99,932.0,931.99,931.99,757.0,922.6602,922.6701,922.6602,922.6602,757.0
2024-02-13 09:40:00,931.62,933.5,931.62,933.5,400.0,922.2939,924.155,922.2939,924.155,400.0
2024-02-13 09:45:00,933.5,933.5,933.5,933.5,100.0,924.155,924.155,924.155,924.155,100.0
2024-02-13 09:50:00,932.84,932.84,932.74,932.74,201.0,923.5016,923.5016,923.4026,923.4026,201.0
2024-02-13 09:55:00,932.69,933.95,932.69,933.95,565.0,923.3531,924.6005,923.3531,924.6005,565.0
2024-02-13 10:00:00,932.18,932.18,929.09,930.05,606.0,922.8483,922.8483,919.7892,920.7396,606.0
2024-02-13 10:05:00,930.46,930.46,928.99,930.1,1333.0,921.1455,921.1455,919.6902,920.7891,1333.0
2024-02-13 10:10:00,931.06,931.06,931.06,931.06,400.0,921.7395,921.7395,921.7395,921.7395,400.0
2024-02-13 10:15:00,931.07,931.29,930.37,931.19,501.0,921.7494,921.9672,921.0564,921.8682,501.0
2024-02-13 10:20:00,931.63,932.27,931.63,932.27,200.0,922.3038,922.9374,922.3038,922.9374,200.0
2024-02-13 10:25:00,934.85,935.49,934.55,935.49,328.0,925.4915,926.1251,925.1945,926.1251,328.0
2024-02-13 10:30:00,935.83,935.86,934.28,935.16,500.0,926.4617,926.4914,924.9272,925.7984,500.0
2024-02-13 10:35:00,935.22,938.19,934.91,938.0,1598.0,925.8578,928.7981,925.5509,928.61,1598.0
2024-02-13 10:40:00,938.08,940.1,937.22,939.69,2876.0,928.6892,930.689,927.8378,930.2831,2876.0
2024-02-13 10:45:00,939.72,939.72,939.53,939.68,500.0,930.3128,930.3128,930.1247,930.2732,500.0
2024-02-13 10:50:00,939.69,940.65,939.69,940.65,300.0,930.2831,931.2335,930.2831,931.2335,300.0
2024-02-13 10:55:00,940.14,940.85,939.19,939.96,1189.0,930.7286,931.4315,929.7881,930.5504,1189.0
2024-02-13 11:00:00,939.6,939.96,939.56,939.56,403.0,930.194,930.5504,930.1544,930.1544,403.0
2024-02-13 11:05:00,941.0,941.0,940.99,941.0,100.0,931.58,931.58,931.5701,931.58,100.0
2024-02-13 11:10:00,942.03,942.03,941.15,941.36,690.0,932.5996,932.5996,931.7285,931.9364,690.0
2024-02-13 11:15:00,942.58,943.44,942.57,942.57,534.0,933.1441,933.9955,933.1342,933.1342,534.0
2024-02-13 11:20:00,941.71,941.71,941.7,941.71,100.0,932.2829,932.2829,932.273,932.2829,100.0
2024-02-13 11:25:00,941.42,941.42,941.42,941.42,100.0,931.9958,931.9958,931.9958,931.9958,100.0
2024-02-13 11:30:00,942.37,942.37,942.37,942.37,123.0,932.9362,932.9362,932.9362,932.9362,123.0
2024-02-13 11:35:00,942.53,942.54,941.9,942.54,471.0,933.0946,933.1045,932.4709,933.1045,471.0
2024-02-13 11:40:00,942.54,942.54,942.54,942.54,0.0,933.1045,933.1045,933.1045,933.1045,0.0
2024-02-13 11:45:00,943.66,943.66,941.61,941.61,304.0,934.2133,934.2133,932.1839,932.1839,304.0
2024-02-13 11:50:00,940.87,940.87,940.38,940.38,200.0,931.4513,931.4513,930.9662,930.9662,200.0
2024-02-13 11:55:00,940.84,940.84,940.69,940.7,200.0,931.4216,931.4216,931.2731,931.283,200.0
2024-02-13 12:00:00,940.1,941.0,940.1,941.0,1155.0,930.689,931.58,930.689,931.58,1155.0
2024-02-13 12:05:00,940.53,940.53,940.53,940.53,100.0,931.1147,931.1147,931.1147,931.1147,100.0
2024-02-13 12:10:00,939.78,941.0,939.78,940.4,600.0,930.3722,931.58,930.3722,930.986,600.0
2024-02-13 12:15:00,940.78,940.91,940.36,940.78,507.0,931.3622,931.4909,930.9464,931.3622,507.0
2024-02-13 12:20:00,942.14,942.14,942.14,942.14,100.0,932.7085,932.7085,932.7085,932.7085,100.0
2024-02-13 12:25:00,941.87,941.87,940.34,940.57,400.0,932.4413,932.4413,930.9266,931.1543,400.0
2024-02-13 12:30:00,940.57,940.57,940.57,940.57,0.0,931.1543,931.1543,931.1543,931.1543,0.0
2024-02-13 12:35:00,940.57,940.57,940.35,940.45,319.0,931.1543,931.1543,930.9365,931.0355,319.0
2024-02-13 12:40:00,941.34,941.36,940.74,940.74,1100.0,931.9166,931.9364,931.3226,931.3226,1100.0
2024-02-13 12:45:00,940.14,940.14,939.2,939.2,400.0,930.7286,930.7286,929.798,929.798,400.0
2024-02-13 12:50:00,939.64,940.61,939.07,939.08,600.0,930.2336,931.1939,929.6693,929.6792,600.0
2024-02-13 12:55:00,938.17,938.17,938.17,938.17,100.0,928.7783,928.7783,928.7783,928.7783,100.0
2024-02-13 13:00:00,938.08,938.08,938.08,938.08,215.0,928.6892,928.6892,928.6892,928.6892,215.0
2024-02-13 13:05:00,937.65,937.65,936.93,936.93,1185.0,928.2635,928.2635,927.5507,927.5507,1185.0
2024-02-13 13:10:00,936.11,936.15,936.0,936.0,447.0,926.7389,926.7785,926.63,926.63,447.0
2024-02-13 13:15:00,936.0,936.0,936.0,936.0,0.0,926.63,926.63,926.63,926.63,0.0
2024-02-13 13:20:00,935.81,935.81,935.71,935.71,200.0,926.4419,926.4419,926.3429,926.3429,200.0
2024-02-13 13:25:00,935.63,936.3,935.61,936.3,563.0,926.2637,926.927,926.2439,926.927,563.0
2024-02-13 13:30:00,936.37,936.37,935.9,936.22,500.0,926.9963,926.9963,926.531,926.8478,500.0
2024-02-13 13:35:00,935.62,935.62,935.62,935.62,120.0,926.2538,926.2538,926.2538,926.2538,120.0
2024-02-13 13:40:00,935.14,935.14,935.14,935.14,100.0,925.7786,925.7786,925.7786,925.7786,100.0
2024-02-13 13:45:00,935.21,935.21,935.21,935.21,100.0,925.8479,925.8479,925.8479,925.8479,100.0
2024-02-13 13:50:00,935.21,935.21,935.21,935.21,0.0,925.8479,925.8479,925.8479,925.8479,0.0
2024-02-13 13:55:00,935.12,935.12,934.29,934.3,300.0,925.7588,925.7588,924.9371,924.947,300.0
2024-02-13 14:00:00,933.92,933.92,933.1,933.1,300.0,924.5708,924.5708,923.759,923.759,300.0
2024-02-13 14:05:00,931.91,931.91,931.89,931.9,200.0,922.581,922.581,922.5612,922.5711,200.0
2024-02-13 14:10:00,932.89,932.89,931.79,931.79,395.0,923.5511,923.5511,922.4622,922.4622,395.0
2024-02-13 14:15:00,932.54,932.54,931.83,932.53,1500.0,923.2046,923.2046,922.5018,923.1947,1500.0
2024-02-13 14:20:00,932.77,933.53,932.43,933.53,300.0,923.4323,924.1847,923.0958,924.1847,300.0
2024-02-13 14:25:00,932.29,932.29,931.95,932.03,501.0,922.9572,922.9572,922.6206,922.6998,501.0
2024-02-13 14:30:00,932.41,932.68,932.39,932.68,803.0,923.076,923.3432,923.0562,923.3432,803.0
2024-02-13 14:35:00,933.17,934.7,932.77,934.7,4218.0,923.8283,925.343,923.4323,925.343,4218.0
2024-02-13 14:40:00,933.61,933.61,933.6,933.61,100.0,924.2639,924.2639,924.254,924.2639,100.0
2024-02-13 14:45:00,933.68,934.25,931.84,931.84,768.0,924.3332,924.8975,922.5117,922.5117,768.0
2024-02-13 14:50:00,931.27,931.53,931.04,931.04,300.0,921.9474,922.2048,921.7197,921.7197,300.0
2024-02-13 14:55:00,931.18,931.2,931.18,931.2,200.0,921.8583,921.8781,921.8583,921.8781,200.0
2024-02-13 15:00:00,931.24,931.24,928.9,929.54,1342.0,921.9177,921.9177,919.6011,920.2347,1342.0
2024-02-13 15:05:00,928.44,928.95,928.4,928.94,527.0,919.1457,919.6506,919.1061,919.6407,527.0
2024-02-13 15:10:00,928.96,929.21,928.94,928.99,700.0,919.6605,919.908,919.6407,919.6902,700.0
2024-02-13 15:15:00,928.8,929.13,928.8,928.85,800.0,919.5021,919.8288,919.5021,919.5516,800.0
2024-02-13 15:20:00,929.06,929.66,929.05,929.66,710.0,919.7595,920.3535,919.7496,920.3535,710.0
2024-02-13 15:25:00,929.85,932.05,929.84,932.05,400.0,920.5416,922.7196,920.5317,922.7196,400.0
2024-02-13 15:30:00,932.26,932.43,931.1,932.42,1000.0,922.9275,923.0958,921.7791,923.0859,1000.0
2024-02-13 15:35:00,932.75,932.75,931.44,931.82,900.0,923.4125,923.4125,922.1157,922.4919,900.0
2024-02-13 15:40:00,931.9,933.3,931.9,933.22,697.0,922.5711,923.957,922.5711,923.8778,697.0
2024-02-13 15:45:00,933.05,933.6,933.05,933.33,1108.0,923.7095,924.254,923.7095,923.9867,1108.0
2024-02-13 15:50:00,933.33,933.33,931.05,931.7,3301.0,923.9867,923.9867,921.7296,922.3731,3301.0
2024-02-13 15:55:00,933.08,936.05,933.08,935.17,6489.0,923.7392,926.6795,923.7392,925.8083,6489.0
2024-02-14 09:30:00,943.07,943.07,940.14,942.05,1955.0,933.6292,933.6292,930.7286,932.6194,1955.0
2024-02-14 09:35:00,941.49,941.49,941.46,941.47,200.0,932.0651,932.0651,932.0354,932.0453,200.0
2024-02-14 09:40:00,941.47,941.47,941.47,941.47,0.0,932.0453,932.0453,932.0453,932.0453,0.0
2024-02-14 09:45:00,941.47,941.47,941.47,941.47,0.0,932.0453,932.0453,932.0453,932.0453,0.0
2024-02-14 09:50:00,940.11,941.47,940.11,941.47,318.0,930.6989,932.0453,930.6989,932.0453,318.0
2024-02-14 09:55:00,941.33,941.33,941.32,941.33,100.0,931.9067,931.9067,931.8968,931.9067,100.0
2024-02-14 10:00:00,941.33,941.33,941.33,941.33,0.0,931.9067,931.9067,931.9067,931.9067,0.0
2024-02-14 10:05:00,941.24,943.2,941.23,943.2,428.0,931.8176,933.7579,931.8077,933.7579,428.0
2024-02-14 10:10:00,943.56,943.56,943.56,943.56,124.0,934.1143,934.1143,934.1143,934.1143,124.0
2024-02-14 10:15:00,943.56,943.56,943.56,943.56,0.0,934.1143,934.1143,934.1143,934.1143,0.0
2024-02-14 10:20:00,944.32,944.32,944.31,944.32,100.0,934.8667,934.8667,934.8568,934.8667,100.0
2024-02-14 10:25:00,944.29,944.65,943.56,944.65,552.0,934.837,935.1934,934.1143,935.1934,552.0
2024-02-14 10:30:00,945.29,945.29,943.0,943.0,409.0,935.827,935.827,933.5599,933.5599,409.0
2024-02-14 10:35:00,943.0,943.0,943.0,943.0,0.0,933.5599,933.5599,933.5599,933.5599,0.0
2024-02-14 10:40:00,943.0,943.0,943.0,943.0,0.0,933.5599,933.5599,933.5599,933.5599,0.0
2024-02-14 10:45:00,941.64,941.64,940.02,940.02,200.0,932.2136,932.2136,930.6098,930.6098,200.0
2024-02-14 10:50:00,940.87,941.24,939.83,941.24,1001.0,931.4513,931.8176,930.4217,931.8176,1001.0
2024-02-14 10:55:00,941.24,941.24,941.24,941.24,0.0,931.8176,931.8176,931.8176,931.8176,0.0
2024-02-14 11:00:00,938.64,939.57,938.0,938.07,694.0,929.2436,930.1643,928.61,928.6793,694.0
2024-02-14 11:05:00,938.8,938.8,938.79,938.8,100.0,929.402,929.402,929.3921,929.402,100.0
2024-02-14 11:10:00,940.07,940.07,940.07,940.07,114.0,930.6593,930.6593,930.6593,930.6593,114.0
2024-02-14 11:15:00,940.07,940.07,940.07,940.07,200.0,930.6593,930.6593,930.6593,930.6593,200.0
2024-02-14 11:20:00,940.07,940.29,940.07,940.29,200.0,930.6593,930.8771,930.6593,930.8771,200.0
2024-02-14 11:25:00,940.93,940.93,940.92,940.93,458.0,931.5107,931.5107,931.5008,931.5107,458.0
2024-02-14 11:30:00,940.93,940.93,940.93,940.93,0.0,931.5107,931.5107,931.5107,931.5107,0.0
2024-02-14 11:35:00,941.21,941.21,941.2,941.21,100.0,931.7879,931.7879,931.778,931.7879,100.0
2024-02-14 11:40:00,941.21,941.21,941.21,941.21,141.0,931.7879,931.7879,931.7879,931.7879,141.0
2024-02-14 11:45:00,941.21,941.21,941.21,941.21,0.0,931.7879,931.7879,931.7879,931.7879,0.0
2024-02-14 11:50:00,941.21,941.21,941.21,941.21,0.0,931.7879,931.7879,931.7879,931.7879,0.0
2024-02-14 11:55:00,941.21,941.21,940.74,940.74,530.0,931.7879,931.7879,931.3226,931.3226,530.0
2024-02-14 12:00:00,940.74,940.74,940.74,940.74,0.0,931.3226,931.3226,931.3226,931.3226,0.0
2024-02-14 12:05:00,940.88,940.88,940.87,940.88,100.0,931.4612,931.4612,931.4513,931.4612,100.0
2024-02-14 12:10:00,940.88,940.88,940.88,940.88,0.0,931.4612,931.4612,931.4612,931.4612,0.0
2024-02-14 12:15:00,940.88,940.88,940.88,940.88,0.0,931.4612,931.4612,931.4612,931.4612,0.0
2024-02-14 12:20:00,940.88,940.88,940.88,940.88,0.0,931.4612,931.4612,931.4612,931.4612,0.0
2024-02-14 12:25:00,942.58,943.92,942.58,943.92,200.0,933.1441,934.4707,933.1441,934.4707,200.0
2024-02-14 12:30:00,944.04,944.04,944.04,944.04,100.0,934.5895,934.5895,934.5895,934.5895,100.0
2024-02-14 12:35:00,943.31,943.51,943.31,943.5,300.0,933.8668,934.0648,933.8668,934.0549,300.0
2024-02-14 12:40:00,943.5,943.5,943.5,943.5,0.0,934.0549,934.0549,934.0549,934.0549,0.0
2024-02-14 12:45:00,943.5,943.5,943.5,943.5,100.0,934.0549,934.0549,934.0549,934.0549,100.0
2024-02-14 12:50:00,944.25,944.25,944.24,944.25,100.0,934.7974,934.7974,934.7875,934.7974,100.0
2024-02-14 12:55:00,943.84,943.84,943.74,943.75,200.0,934.3915,934.3915,934.2925,934.3024,200.0
2024-02-14 13:00:00,943.83,943.83,943.82,943.83,380.0,934.3816,934.3816,934.3717,934.3816,380.0
2024-02-14 13:05:00,944.65,944.97,944.27,944.27,343.0,935.1934,935.5102,934.8172,934.8172,343.0
2024-02-14 13:10:00,943.6,943.6,943.6,943.6,100.0,934.1539,934.1539,934.1539,934.1539,100.0
2024-02-14 13:15:00,944.03,944.03,943.57,943.57,200.0,934.5796,934.5796,934.1242,934.1242,200.0
2024-02-14 13:20:00,943.48,943.74,943.47,943.57,300.0,934.0351,934.2925,934.0252,934.1242,300.0
2024-02-14 13:25:00,943.57,943.57,943.57,943.57,0.0,934.1242,934.1242,934.1242,934.1242,0.0
2024-02-14 13:30:00,943.62,944.18,943.62,944.1,300.0,934.1737,934.7281,934.1737,934.6489,300.0
2024-02-14 13:35:00,945.24,945.24,945.23,945.24,100.0,935.7775,935.7775,935.7676,935.7775,100.0
2024-02-14 13:40:00,945.11,945.11,945.1,945.11,100.0,935.6488,935.6488,935.6389,935.6488,100.0
2024-02-14 13:45:00,945.11,945.11,945.11,945.11,0.0,935.6488,935.6488,935.6488,935.6488,0.0
2024-02-14 13:50:00,945.7,945.7,945.7,945.7,100.0,936.2329,936.2329,936.2329,936.2329,100.0
2024-02-14 13:55:00,945.7,945.7,945.7,945.7,0.0,936.2329,936.2329,936.2329,936.2329,0.0
2024-02-14 14:00:00,945.7,945.7,945.7,945.7,106.0,936.2329,936.2329,936.2329,936.2329,106.0
2024-02-14 14:05:00,944.99,945.27,944.26,944.71,1052.0,935.53,935.8072,934.8073,935.2528,1052.0
2024-02-14 14:10:00,945.13,945.13,944.6,944.6,236.0,935.6686,935.6686,935.1439,935.1439,236.0
2024-02-14 14:15:00,944.6,944.6,944.6,944.6,0.0,935.1439,935.1439,935.1439,935.1439,0.0
2024-02-14 14:20:00,944.6,944.6,944.6,944.6,0.0,935.1439,935.1439,935.1439,935.1439,0.0
2024-02-14 14:25:00,945.51,946.07,945.51,946.07,200.0,936.0448,936.5992,936.0448,936.5992,200.0
2024-02-14 14:30:00,946.7,947.08,946.69,947.08,300.0,937.2229,937.5991,937.213,937.5991,300.0
2024-02-14 14:35:00,947.77,947.77,947.77,947.77,100.0,938.2822,938.2822,938.2822,938.2822,100.0
2024-02-14 14:40:00,947.6,947.6,946.87,946.87,300.0,938.1139,938.1139,937.3912,937.3912,300.0
2024-02-14 14:45:00,946.87,946.87,946.87,946.87,0.0,937.3912,937.3912,937.3912,937.3912,0.0
2024-02-14 14:50:00,946.63,946.64,946.62,946.63,202.0,937.1536,937.1635,937.1437,937.1536,202.0
2024-02-14 14:55:00,946.63,946.63,946.63,946.63,0.0,937.1536,937.1536,937.1536,937.1536,0.0
2024-02-14 15:00:00,946.96,947.2,946.21,946.62,400.0,937.4803,937.7179,936.7378,937.1437,400.0
2024-02-14 15:05:00,946.63,946.64,946.63,946.63,100.0,937.1536,937.1635,937.1536,937.1536,100.0
2024-02-14 15:10:00,946.94,947.24,946.9,947.24,594.0,937.4605,937.7575,937.4209,937.7575,594.0
2024-02-14 15:15:00,947.24,947.51,947.24,947.51,316.0,937.7575,938.0248,937.7575,938.0248,316.0
2024-02-14 15:20:00,947.26,948.01,947.26,948.01,431.0,937.7773,938.5198,937.7773,938.5198,431.0
2024-02-14 15:25:00,948.56,948.99,948.52,948.52,742.0,939.0643,939.49,939.0247,939.0247,742.0
2024-02-14 15:30:00,948.47,948.72,946.56,946.56,4741.0,938.9752,939.2227,937.0843,937.0843,4741.0
2024-02-14 15:35:00,947.01,947.13,946.74,947.13,400.0,937.5298,937.6486,937.2625,937.6486,400.0
2024-02-14 15:40:00,945.97,945.97,945.7,945.7,200.0,936.5002,936.5002,936.2329,936.2329,200.0
2024-02-14 15:45:00,945.72,946.09,945.58,946.09,527.0,936.2527,936.619,936.1141,936.619,527.0
2024-02-14 15:50:00,946.47,946.8,944.39,944.4,3424.0,936.9952,937.3219,934.936,934.9459,3424.0
2024-02-14 15:55:00,944.96,945.27,944.34,944.34,7814.0,935.5003,935.8072,934.8865,934.8865,7814.0
2024-02-15 09:30:00,948.47,950.44,948.47,950.44,3108.0,938.9752,940.9255,938.9752,940.9255,3108.0
2024-02-15 09:35:00,946.01,946.01,946.01,946.01,136.0,936.5398,936.5398,936.5398,936.5398,136.0
2024-02-15 09:40:00,948.37,948.37,946.88,946.88,414.0,938.8762,938.8762,937.4011,937.4011,414.0
2024-02-15 09:45:00,945.13,945.13,945.12,945.13,200.0,935.6686,935.6686,935.6587,935.6686,200.0
2024-02-15 09:50:00,945.0,945.0,942.0,942.0,200.0,935.5399,935.5399,932.5699,932.5699,200.0
2024-02-15 09:55:00,941.65,942.13,940.0,940.0,1100.0,932.2235,932.6986,930.59,930.59,1100.0
2024-02-15 10:00:00,942.13,942.51,939.5,939.51,600.0,932.6986,933.0748,930.095,930.1049,600.0
2024-02-15 10:05:00,940.87,943.58,940.87,943.58,2110.0,931.4513,934.1341,931.4513,934.1341,2110.0
2024-02-15 10:10:00,945.0,945.0,943.11,943.11,1152.0,935.5399,935.5399,933.6688,933.6688,1152.0
2024-02-15 10:15:00,943.04,943.44,943.03,943.44,221.0,933.5995,933.9955,933.5896,933.9955,221.0
2024-02-15 10:20:00,942.4,942.4,942.4,942.4,100.0,932.9659,932.9659,932.9659,932.9659,100.0
2024-02-15 10:25:00,941.19,941.19,941.18,941.19,100.0,931.7681,931.7681,931.7582,931.7681,100.0
2024-02-15 10:30:00,941.01,941.23,940.99,941.23,451.0,931.5899,931.8077,931.5701,931.8077,451.0
2024-02-15 10:35:00,939.53,940.08,939.53,940.08,200.0,930.1247,930.6692,930.1247,930.6692,200.0
2024-02-15 10:40:00,940.05,940.51,939.75,940.2,600.0,930.6395,931.0949,930.3425,930.788,600.0
2024-02-15 10:45:00,940.2,940.2,940.2,940.2,0.0,930.788,930.788,930.788,930.788,0.0
2024-02-15 10:50:00,940.89,942.73,940.89,942.73,600.0,931.4711,933.2926,931.4711,933.2926,600.0
2024-02-15 10:55:00,942.0,942.18,940.89,942.18,500.0,932.5699,932.7481,931.4711,932.7481,500.0
2024-02-15 11:00:00,942.07,943.3,940.91,941.8,1522.0,932.6392,933.8569,931.4909,932.372,1522.0
2024-02-15 11:05:00,941.79,941.79,941.79,941.79,102.0,932.3621,932.3621,932.3621,932.3621,102.0
2024-02-15 11:10:00,940.5,940.51,940.5,940.51,300.0,931.085,931.0949,931.085,931.0949,300.0
2024-02-15 11:15:00,940.22,940.22,939.55,939.55,200.0,930.8078,930.8078,930.1445,930.1445,200.0
2024-02-15 11:20:00,939.52,940.67,939.51,940.67,706.0,930.1148,931.2533,930.1049,931.2533,706.0
2024-02-15 11:25:00,940.71,940.98,940.71,940.98,300.0,931.2929,931.5602,931.2929,931.5602,300.0
2024-02-15 11:30:00,940.98,940.98,940.98,940.98,0.0,931.5602,931.5602,931.5602,931.5602,0.0
2024-02-15 11:35:00,940.11,940.11,940.11,940.11,100.0,930.6989,930.6989,930.6989,930.6989,100.0
2024-02-15 11:40:00,940.11,940.11,940.11,940.11,0.0,930.6989,930.6989,930.6989,930.6989,0.0
2024-02-15 11:45:00,940.84,940.84,940.83,940.83,200.0,931.4216,931.4216,931.4117,931.4117,200.0
2024-02-15 11:50:00,940.77,940.78,939.0,939.0,800.0,931.3523,931.3622,929.6,929.6,800.0
2024-02-15 11:55:00,939.34,939.34,939.34,939.34,100.0,929.9366,929.9366,929.9366,929.9366,100.0
2024-02-15 12:00:00,939.34,939.34,938.72,939.29,629.0,929.9366,929.9366,929.3228,929.8871,629.0
2024-02-15 12:05:00,939.24,939.8,939.23,939.8,236.0,929.8376,930.392,929.8277,930.392,236.0
2024-02-15 12:10:00,939.73,939.73,939.72,939.73,100.0,930.3227,930.3227,930.3128,930.3227,100.0
2024-02-15 12:15:00,939.77,939.77,939.76,939.77,100.0,930.3623,930.3623,930.3524,930.3623,100.0
2024-02-15 12:20:00,940.88,940.88,940.27,940.37,900.0,931.4612,931.4612,930.8573,930.9563,900.0
2024-02-15 12:25:00,939.92,940.72,939.92,940.72,200.0,930.5108,931.3028,930.5108,931.3028,200.0
2024-02-15 12:30:00,942.52,942.53,941.33,941.33,642.0,933.0847,933.0946,931.9067,931.9067,642.0
2024-02-15 12:35:00,941.33,941.33,941.33,941.33,0.0,931.9067,931.9067,931.9067,931.9067,0.0
2024-02-15 12:40:00,941.33,941.33,941.33,941.33,0.0,931.9067,931.9067,931.9067,931.9067,0.0
2024-02-15 12:45:00,941.33,941.33,941.33,941.33,0.0,931.9067,931.9067,931.9067,931.9067,0.0
2024-02-15 12:50:00,941.33,941.33,941.33,941.33,0.0,931.9067,931.9067,931.9067,931.9067,0.0
2024-02-15 12:55:00,940.2,940.2,940.2,940.2,100.0,930.788,930.788,930.788,930.788,100.0
2024-02-15 13:00:00,940.2,940.2,940.2,940.2,0.0,930.788,930.788,930.788,930.788,0.0
2024-02-15 13:05:00,941.2,941.22,940.96,941.22,600.0,931.778,931.7978,931.5404,931.7978,600.0
2024-02-15 13:10:00,941.91,942.03,941.91,942.03,200.0,932.4808,932.5996,932.4808,932.5996,200.0
2024-02-15 13:15:00,942.4,942.61,942.4,942.61,400.0,932.9659,933.1738,932.9659,933.1738,400.0
2024-02-15 13:20:00,943.03,943.15,943.03,943.04,300.0,933.5896,933.7084,933.5896,933.5995,300.0
2024-02-15 13:25:00,942.4,942.4,942.4,942.4,115.0,932.9659,932.9659,932.9659,932.9659,115.0
2024-02-15 13:30:00,942.95,942.95,942.09,942.09,1031.0,933.5104,933.5104,932.659,932.659,1031.0
2024-02-15 13:35:00,942.09,942.09,942.09,942.09,0.0,932.659,932.659,932.659,932.659,0.0
2024-02-15 13:40:00,943.19,943.19,943.19,943.19,108.0,933.748,933.748,933.748,933.748,108.0
2024-02-15 13:45:00,943.19,943.19,943.19,943.19,0.0,933.748,933.748,933.748,933.748,0.0
2024-02-15 13:50:00,942.87,942.87,942.87,942.87,371.0,933.4312,933.4312,933.4312,933.4312,371.0
2024-02-15 13:55:00,942.87,942.87,942.87,942.87,0.0,933.4312,933.4312,933.4312,933.4312,0.0
2024-02-15 14:00:00,944.5,944.5,944.5,944.5,109.0,935.0449,935.0449,935.0449,935.0449,109.0
2024-02-15 14:05:00,945.0,945.69,945.0,945.69,603.0,935.5399,936.223,935.5399,936.223,603.0
2024-02-15 14:10:00,945.5,945.5,945.0,945.0,365.0,936.0349,936.0349,935.5399,935.5399,365.0
2024-02-15 14:15:00,944.87,945.01,944.55,944.56,868.0,935.4112,935.5498,935.0944,935.1043,868.0
2024-02-15 14:20:00,944.55,944.55,944.55,944.55,100.0,935.0944,935.0944,935.0944,935.0944,100.0
2024-02-15 14:25:00,944.55,944.55,944.55,944.55,0.0,935.0944,935.0944,935.0944,935.0944,0.0
2024-02-15 14:30:00,944.55,944.55,944.55,944.55,0.0,935.0944,935.0944,935.0944,935.0944,0.0
2024-02-15 14:35:00,944.74,944.74,944.74,944.74,100.0,935.2825,935.2825,935.2825,935.2825,100.0
2024-02-15 14:40:00,944.74,944.74,944.74,944.74,0.0,935.2825,935.2825,935.2825,935.2825,0.0
2024-02-15 14:45:00,944.78,944.78,944.78,944.78,100.0,935.3221,935.3221,935.3221,935.3221,100.0
2024-02-15 14:50:00,944.78,944.78,944.78,944.78,162.0,935.3221,935.3221,935.3221,935.3221,162.0
2024-02-15 14:55:00,944.78,944.78,944.78,944.78,0.0,935.3221,935.3221,935.3221,935.3221,0.0
2024-02-15 15:00:00,944.78,944.78,944.78,944.78,0.0,935.3221,935.3221,935.3221,935.3221,0.0
2024-02-15 15:05:00,946.67,946.76,946.12,946.75,2277.0,937.1932,937.2823,936.6487,937.2724,2277.0
2024-02-15 15:10:00,946.92,947.56,946.92,947.56,400.0,937.4407,938.0743,937.4407,938.0743,400.0
2024-02-15 15:15:00,947.56,947.56,947.56,947.56,0.0,938.0743,938.0743,938.0743,938.0743,0.0
2024-02-15 15:20:00,947.56,947.56,947.56,947.56,422.0,938.0743,938.0743,938.0743,938.0743,422.0
2024-02-15 15:25:00,947.07,947.64,947.07,947.26,300.0,937.5892,938.1535,937.5892,937.7773,300.0
2024-02-15 15:30:00,947.09,947.09,947.09,947.09,100.0,937.609,937.609,937.609,937.609,100.0
2024-02-15 15:35:00,946.29,946.31,944.97,945.45,810.0,936.817,936.8368,935.5102,935.9854,810.0
2024-02-15 15:40:00,945.01,945.48,945.01,945.31,1273.0,935.5498,936.0151,935.5498,935.8468,1273.0
2024-02-15 15:45:00,944.78,944.79,944.72,944.72,622.0,935.3221,935.332,935.2627,935.2627,622.0
2024-02-15 15:50:00,944.63,946.37,944.48,946.37,3690.0,935.1736,936.8962,935.0251,936.8962,3690.0
2024-02-15 15:55:00,946.11,946.35,943.41,944.37,9626.0,936.6388,936.8764,933.9658,934.9162,9626.0
2024-02-16 09:30:00,945.12,948.24,945.12,948.0,5603.0,935.6587,938.7475,935.6587,938.5099,5603.0
2024-02-16 09:35:00,942.76,942.76,942.75,942.76,115.0,933.3223,933.3223,933.3124,933.3223,115.0
2024-02-16 09:40:00,945.7,945.7,945.63,945.63,400.0,936.2329,936.2329,936.1636,936.1636,400.0
2024-02-16 09:45:00,945.66,947.55,945.66,946.74,1000.0,936.1933,938.0644,936.1933,937.2625,1000.0
2024-02-16 09:50:00,945.5,945.5,945.5,945.5,400.0,936.0349,936.0349,936.0349,936.0349,400.0
2024-02-16 09:55:00,945.5,945.5,945.5,945.5,0.0,936.0349,936.0349,936.0349,936.0349,0.0
2024-02-16 10:00:00,942.03,942.67,941.81,941.81,300.0,932.5996,933.2332,932.3819,932.3819,300.0
2024-02-16 10:05:00,941.81,941.81,941.81,941.81,0.0,932.3819,932.3819,932.3819,932.3819,0.0
2024-02-16 10:10:00,947.94,947.94,946.58,946.58,519.0,938.4505,938.4505,937.1041,937.1041,519.0
2024-02-16 10:15:00,945.25,946.78,945.25,945.53,700.0,935.7874,937.3021,935.7874,936.0646,700.0
2024-02-16 10:20:00,945.16,945.98,944.38,944.92,1004.0,935.6983,936.5101,934.9261,935.4607,1004.0
2024-02-16 10:25:00,944.9,947.0,944.89,947.0,400.0,935.4409,937.5199,935.431,937.5199,400.0
2024-02-16 10:30:00,947.0,947.0,947.0,947.0,0.0,937.5199,937.5199,937.5199,937.5199,0.0
2024-02-16 10:35:00,946.58,946.72,946.58,946.72,200.0,937.1041,937.2427,937.1041,937.2427,200.0
2024-02-16 10:40:00,946.72,946.72,946.72,946.72,107.0,937.2427,937.2427,937.2427,937.2427,107.0
2024-02-16 10:45:00,946.88,947.14,946.81,946.93,1400.0,937.4011,937.6585,937.3318,937.4506,1400.0
2024-02-16 10:50:00,946.93,946.93,946.93,946.93,0.0,937.4506,937.4506,937.4506,937.4506,0.0
2024-02-16 10:55:00,946.93,946.93,946.93,946.93,0.0,937.4506,937.4506,937.4506,937.4506,0.0
2024-02-16 11:00:00,946.93,946.93,946.93,946.93,0.0,937.4506,937.4506,937.4506,937.4506,0.0
2024-02-16 11:05:00,947.43,947.98,947.43,947.97,590.0,937.9456,938.4901,937.9456,938.4802,590.0
2024-02-16 11:10:00,947.3,947.3,946.39,946.39,300.0,937.8169,937.8169,936.916,936.916,300.0
2024-02-16 11:15:00,947.27,947.27,946.99,947.0,300.0,937.7872,937.7872,937.51,937.5199,300.0
2024-02-16 11:20:00,947.6,947.6,947.42,947.42,332.0,938.1139,938.1139,937.9357,937.9357,332.0
2024-02-16 11:25:00,947.42,947.42,947.42,947.42,0.0,937.9357,937.9357,937.9357,937.9357,0.0
2024-02-16 11:30:00,947.27,947.27,945.59,945.66,900.0,937.7872,937.7872,936.124,936.1933,900.0
2024-02-16 11:35:00,945.36,945.36,945.29,945.29,400.0,935.8963,935.8963,935.827,935.827,400.0
2024-02-16 11:40:00,946.04,946.61,945.29,945.29,1634.0,936.5695,937.1338,935.827,935.827,1634.0
2024-02-16 11:45:00,945.29,945.29,945.29,945.29,0.0,935.827,935.827,935.827,935.827,0.0
2024-02-16 11:50:00,945.71,945.71,945.7,945.71,100.0,936.2428,936.2428,936.2329,936.2428,100.0
2024-02-16 11:55:00,944.58,944.58,944.58,944.58,233.0,935.1241,935.1241,935.1241,935.1241,233.0
2024-02-16 12:00:00,944.58,944.58,944.58,944.58,0.0,935.1241,935.1241,935.1241,935.1241,0.0
2024-02-16 12:05:00,944.58,945.07,944.58,945.07,340.0,935.1241,935.6092,935.1241,935.6092,340.0
2024-02-16 12:10:00,943.79,944.32,943.79,944.25,300.0,934.342,934.8667,934.342,934.7974,300.0
2024-02-16 12:15:00,943.72,943.72,943.43,943.43,200.0,934.2727,934.2727,933.9856,933.9856,200.0
2024-02-16 12:20:00,943.43,944.45,943.43,943.81,1308.0,933.9856,934.9954,933.9856,934.3618,1308.0
2024-02-16 12:25:00,943.48,944.78,943.47,944.78,1231.0,934.0351,935.3221,934.0252,935.3221,1231.0
2024-02-16 12:30:00,945.2,945.46,944.84,944.85,400.0,935.7379,935.9953,935.3815,935.3914,400.0
2024-02-16 12:35:00,944.62,944.62,944.62,944.62,100.0,935.1637,935.1637,935.1637,935.1637,100.0
2024-02-16 12:40:00,944.62,944.62,944.62,944.62,0.0,935.1637,935.1637,935.1637,935.1637,0.0
2024-02-16 12:45:00,944.11,944.11,944.11,944.11,100.0,934.6588,934.6588,934.6588,934.6588,100.0
2024-02-16 12:50:00,943.4,943.94,943.21,943.21,326.0,933.9559,934.4905,933.7678,933.7678,326.0
2024-02-16 12:55:00,942.33,942.42,941.93,941.93,711.0,932.8966,932.9857,932.5006,932.5006,711.0
2024-02-16 13:00:00,940.51,940.51,940.51,940.51,233.0,931.0949,931.0949,931.0949,931.0949,233.0
2024-02-16 13:05:00,939.89,941.76,939.87,940.95,1400.0,930.4811,932.3324,930.4613,931.5305,1400.0
2024-02-16 13:10:00,940.95,940.95,940.95,940.95,0.0,931.5305,931.5305,931.5305,931.5305,0.0
2024-02-16 13:15:00,940.36,940.68,940.36,940.68,200.0,930.9464,931.2632,930.9464,931.2632,200.0
2024-02-16 13:20:00,941.57,942.67,941.56,942.67,600.0,932.1443,933.2332,932.1344,933.2332,600.0
2024-02-16 13:25:00,942.67,942.67,942.67,942.67,0.0,933.2332,933.2332,933.2332,933.2332,0.0
2024-02-16 13:30:00,942.53,943.5,942.53,943.05,511.0,933.0946,934.0549,933.0946,933.6094,511.0
2024-02-16 13:35:00,943.05,943.05,943.04,943.05,100.0,933.6094,933.6094,933.5995,933.6094,100.0
2024-02-16 13:40:00,943.05,943.05,943.05,943.05,0.0,933.6094,933.6094,933.6094,933.6094,0.0
2024-02-16 13:45:00,943.05,943.05,943.05,943.05,0.0,933.6094,933.6094,933.6094,933.6094,0.0
2024-02-16 13:50:00,942.05,942.05,942.05,942.05,116.0,932.6194,932.6194,932.6194,932.6194,116.0
2024-02-16 13:55:00,941.29,941.89,941.29,941.69,508.0,931.8671,932.4611,931.8671,932.2631,508.0
2024-02-16 14:00:00,941.69,941.69,941.69,941.69,0.0,932.2631,932.2631,932.2631,932.2631,0.0
2024-02-16 14:05:00,941.69,941.69,941.69,941.69,0.0,932.2631,932.2631,932.2631,932.2631,0.0
2024-02-16 14:10:00,941.69,941.69,941.69,941.69,0.0,932.2631,932.2631,932.2631,932.2631,0.0
2024-02-16 14:15:00,941.69,941.69,941.69,941.69,0.0,932.2631,932.2631,932.2631,932.2631,0.0
2024-02-16 14:20:00,942.76,942.76,942.13,942.2,400.0,933.3223,933.3223,932.6986,932.7679,400.0
2024-02-16 14:25:00,941.93,941.94,940.19,940.19,726.0,932.5006,932.5105,930.7781,930.7781,726.0
2024-02-16 14:30:00,939.65,939.65,939.15,939.15,418.0,930.2435,930.2435,929.7485,929.7485,418.0
2024-02-16 14:35:00,938.57,938.57,938.57,938.57,137.0,929.1743,929.1743,929.1743,929.1743,137.0
2024-02-16 14:40:00,938.93,939.58,938.92,939.09,700.0,929.5307,930.1742,929.5208,929.6891,700.0
2024-02-16 14:45:00,938.88,938.88,937.32,937.41,500.0,929.4812,929.4812,927.9368,928.0259,500.0
2024-02-16 14:50:00,938.62,938.62,937.92,938.05,645.0,929.2238,929.2238,928.5308,928.6595,645.0
2024-02-16 14:55:00,938.05,938.05,938.05,938.05,0.0,928.6595,928.6595,928.6595,928.6595,0.0
2024-02-16 15:00:00,938.05,938.05,938.05,938.05,128.0,928.6595,928.6595,928.6595,928.6595,128.0
2024-02-16 15:05:00,938.53,938.53,937.58,937.9,373.0,929.1347,929.1347,928.1942,928.511,373.0
2024-02-16 15:10:00,937.9,937.9,937.9,937.9,100.0,928.511,928.511,928.511,928.511,100.0
2024-02-16 15:15:00,937.9,937.9,937.9,937.9,0.0,928.511,928.511,928.511,928.511,0.0
2024-02-16 15:20:00,939.17,939.84,939.09,939.63,1300.0,929.7683,930.4316,929.6891,930.2237,1300.0
2024-02-16 15:25:00,939.73,939.97,939.48,939.73,1866.0,930.3227,930.5603,930.0752,930.3227,1866.0
2024-02-16 15:30:00,939.78,939.78,938.86,939.02,910.0,930.3722,930.3722,929.4614,929.6198,910.0
2024-02-16 15:35:00,938.88,938.88,936.34,937.77,3638.0,929.4812,929.4812,926.9666,928.3823,3638.0
2024-02-16 15:40:00,937.73,937.73,936.2,936.2,1623.0,928.3427,928.3427,926.828,926.828,1623.0
2024-02-16 15:45:00,936.6,936.6,935.78,935.78,534.0,927.224,927.224,926.4122,926.4122,534.0
2024-02-16 15:50:00,936.44,936.8,935.18,936.12,2312.0,927.0656,927.422,925.8182,926.7488,2312.0
2024-02-16 15:55:00,937.02,937.02,934.78,935.31,4254.0,927.6398,927.6398,925.4222,925.9469,4254.0
2024-02-20 09:30:00,927.09,929.11,926.61,928.38,4947.0,917.8092,919.809,917.334,919.0863,4947.0
2024-02-20 09:35:00,928.38,928.38,928.38,928.38,0.0,919.0863,919.0863,919.0863,919.0863,0.0
2024-02-20 09:40:00,930.85,932.63,930.7,932.41,1100.0,921.5316,923.2937,921.3831,923.076,1100.0
2024-02-20 09:45:00,932.39,932.39,930.52,930.52,767.0,923.0562,923.0562,921.2049,921.2049,767.0
2024-02-20 09:50:00,930.38,930.41,930.38,930.41,200.0,921.0663,921.096,921.0663,921.096,200.0
2024-02-20 09:55:00,928.85,928.85,928.85,928.85,100.0,919.5516,919.5516,919.5516,919.5516,100.0
2024-02-20 10:00:00,930.85,931.53,930.85,931.53,671.0,921.5316,922.2048,921.5316,922.2048,671.0
2024-02-20 10:05:00,930.28,932.0,930.15,931.46,710.0,920.9673,922.6701,920.8386,922.1355,710.0
2024-02-20 10:10:00,932.71,932.71,932.7,932.7,300.0,923.3729,923.3729,923.363,923.363,300.0
2024-02-20 10:15:00,932.7,932.7,932.7,932.7,100.0,923.363,923.363,923.363,923.363,100.0
2024-02-20 10:20:00,931.7,933.04,931.69,932.42,500.0,922.3731,923.6996,922.3632,923.0859,500.0
2024-02-20 10:25:00,933.61,933.97,932.86,933.97,1343.0,924.2639,924.6203,923.5214,924.6203,1343.0
2024-02-20 10:30:00,934.53,934.53,934.53,934.53,100.0,925.1747,925.1747,925.1747,925.1747,100.0
2024-02-20 10:35:00,935.91,936.36,935.63,936.36,309.0,926.5409,926.9864,926.2637,926.9864,309.0
2024-02-20 10:40:00,936.57,937.42,936.43,937.42,500.0,927.1943,928.0358,927.0557,928.0358,500.0
2024-02-20 10:45:00,936.61,936.82,936.28,936.82,500.0,927.2339,927.4418,926.9072,927.4418,500.0
2024-02-20 10:50:00,936.82,936.82,936.82,936.82,0.0,927.4418,927.4418,927.4418,927.4418,0.0
2024-02-20 10:55:00,937.61,937.62,935.82,936.04,1600.0,928.2239,928.2338,926.4518,926.6696,1600.0
2024-02-20 11:00:00,936.99,936.99,936.87,936.87,300.0,927.6101,927.6101,927.4913,927.4913,300.0
2024-02-20 11:05:00,936.89,937.0,936.07,936.82,700.0,927.5111,927.62,926.6993,927.4418,700.0
2024-02-20 11:10:00,936.82,936.82,936.82,936.82,0.0,927.4418,927.4418,927.4418,927.4418,0.0
2024-02-20 11:15:00,936.54,937.22,936.53,937.22,847.0,927.1646,927.8378,927.1547,927.8378,847.0
2024-02-20 11:20:00,936.48,936.48,936.47,936.48,200.0,927.1052,927.1052,927.0953,927.1052,200.0
2024-02-20 11:25:00,936.27,936.27,936.27,936.27,100.0,926.8973,926.8973,926.8973,926.8973,100.0
2024-02-20 11:30:00,935.99,936.25,935.99,936.25,624.0,926.6201,926.8775,926.6201,926.8775,624.0
2024-02-20 11:35:00,936.25,936.25,936.25,936.25,0.0,926.8775,926.8775,926.8775,926.8775,0.0
2024-02-20 11:40:00,936.84,937.2,936.6,937.0,800.0,927.4616,927.818,927.224,927.62,800.0
2024-02-20 11:45:00,936.71,938.01,936.71,938.01,800.0,927.3329,928.6199,927.3329,928.6199,800.0
2024-02-20 11:50:00,937.5,937.5,936.29,936.29,1073.0,928.115,928.115,926.9171,926.9171,1073.0
2024-02-20 11:55:00,935.38,935.38,935.37,935.38,100.0,926.0162,926.0162,926.0063,926.0162,100.0
2024-02-20 12:00:00,934.38,934.39,933.12,933.19,400.0,925.0262,925.0361,923.7788,923.8481,400.0
2024-02-20 12:05:00,933.19,933.19,933.19,933.19,0.0,923.8481,923.8481,923.8481,923.8481,0.0
2024-02-20 12:10:00,933.04,933.04,932.41,932.49,400.0,923.6996,923.6996,923.076,923.1552,400.0
2024-02-20 12:15:00,933.0,934.23,932.77,934.23,1100.0,923.66,924.8777,923.4323,924.8777,1100.0
2024-02-20 12:20:00,934.23,934.23,934.23,934.23,0.0,924.8777,924.8777,924.8777,924.8777,0.0
2024-02-20 12:25:00,934.95,934.95,934.36,934.37,300.0,925.5905,925.5905,925.0064,925.0163,300.0
2024-02-20 12:30:00,935.0,935.14,934.91,935.14,400.0,925.64,925.7786,925.5509,925.7786,400.0
2024-02-20 12:35:00,937.46,937.46,936.54,936.54,800.0,928.0754,928.0754,927.1646,927.1646,800.0
2024-02-20 12:40:00,936.54,936.54,936.54,936.54,0.0,927.1646,927.1646,927.1646,927.1646,0.0
2024-02-20 12:45:00,938.72,938.73,937.99,938.73,400.0,929.3228,929.3327,928.6001,929.3327,400.0
2024-02-20 12:50:00,938.74,939.63,938.02,939.63,675.0,929.3426,930.2237,928.6298,930.2237,675.0
2024-02-20 12:55:00,940.23,940.35,939.4,940.35,526.0,930.8177,930.9365,929.996,930.9365,526.0
2024-02-20 13:00:00,939.16,939.4,939.05,939.18,1020.0,929.7584,929.996,929.6495,929.7782,1020.0
2024-02-20 13:05:00,939.15,939.15,939.15,939.15,103.0,929.7485,929.7485,929.7485,929.7485,103.0
2024-02-20 13:10:00,938.73,938.79,938.73,938.79,200.0,929.3327,929.3921,929.3327,929.3921,200.0
2024-02-20 13:15:00,938.34,939.26,937.88,939.26,600.0,928.9466,929.8574,928.4912,929.8574,600.0
2024-02-20 13:20:00,939.47,939.47,939.14,939.14,200.0,930.0653,930.0653,929.7386,929.7386,200.0
2024-02-20 13:25:00,938.79,938.79,936.21,936.21,708.0,929.3921,929.3921,926.8379,926.8379,708.0
2024-02-20 13:30:00,936.23,936.26,936.22,936.26,200.0,926.8577,926.8874,926.8478,926.8874,200.0
2024-02-20 13:35:00,936.23,936.23,936.23,936.23,483.0,926.8577,926.8577,926.8577,926.8577,483.0
2024-02-20 13:40:00,937.2,938.59,937.19,938.22,2578.0,927.818,929.1941,927.8081,928.8278,2578.0
2024-02-20 13:45:00,938.15,938.65,937.77,938.65,614.0,928.7585,929.2535,928.3823,929.2535,614.0
2024-02-20 13:50:00,938.65,938.65,938.65,938.65,0.0,929.2535,929.2535,929.2535,929.2535,0.0
2024-02-20 13:55:00,938.98,938.98,938.98,938.98,100.0,929.5802,929.5802,929.5802,929.5802,100.0
2024-02-20 14:00:00,938.98,938.98,938.98,938.98,0.0,929.5802,929.5802,929.5802,929.5802,0.0
2024-02-20 14:05:00,938.98,938.98,938.98,938.98,0.0,929.5802,929.5802,929.5802,929.5802,0.0
2024-02-20 14:10:00,938.88,938.9,937.9,937.9,563.0,929.4812,929.501,928.511,928.511,563.0
2024-02-20 14:15:00,937.75,938.26,937.75,938.1,500.0,928.3625,928.8674,928.3625,928.709,500.0
2024-02-20 14:20:00,937.43,937.64,936.99,937.02,1705.0,928.0457,928.2536,927.6101,927.6398,1705.0
2024-02-20 14:25:00,938.1,938.93,938.1,938.93,500.0,928.709,929.5307,928.709,929.5307,500.0
2024-02-20 14:30:00,937.99,939.2,937.83,938.33,3506.0,928.6001,929.798,928.4417,928.9367,3506.0
2024-02-20 14:35:00,938.11,938.11,938.1,938.11,100.0,928.7189,928.7189,928.709,928.7189,100.0
2024-02-20 14:40:00,938.14,939.17,938.14,939.17,700.0,928.7486,929.7683,928.7486,929.7683,700.0
2024-02-20 14:45:00,939.17,939.17,939.17,939.17,0.0,929.7683,929.7683,929.7683,929.7683,0.0
2024-02-20 14:50:00,940.06,940.54,940.06,940.47,400.0,930.6494,931.1246,930.6494,931.0553,400.0
2024-02-20 14:55:00,939.9,940.42,939.88,940.34,400.0,930.491,931.0058,930.4712,930.9266,400.0
2024-02-20 15:00:00,940.25,940.25,939.82,939.83,200.0,930.8375,930.8375,930.4118,930.4217,200.0
2024-02-20 15:05:00,940.0,940.0,939.54,939.54,463.0,930.59,930.59,930.1346,930.1346,463.0
2024-02-20 15:10:00,939.53,939.53,939.34,939.52,300.0,930.1247,930.1247,929.9366,930.1148,300.0
2024-02-20 15:15:00,939.11,939.11,938.98,938.98,200.0,929.7089,929.7089,929.5802,929.5802,200.0
2024-02-20 15:20:00,938.94,939.34,938.93,939.34,600.0,929.5406,929.9366,929.5307,929.9366,600.0
2024-02-20 15:25:00,939.54,940.37,939.41,940.25,1119.0,930.1346,930.9563,930.0059,930.8375,1119.0
2024-02-20 15:30:00,940.22,940.22,936.62,937.01,1000.0,930.8078,930.8078,927.2438,927.6299,1000.0
2024-02-20 15:35:00,936.29,936.9,935.22,935.75,2923.0,926.9171,927.521,925.8578,926.3825,2923.0
2024-02-20 15:40:00,936.07,936.82,935.44,935.54,1968.0,926.6993,927.4418,926.0756,926.1746,1968.0
2024-02-20 15:45:00,935.8,936.42,935.13,936.42,4504.0,926.432,927.0458,925.7687,927.0458,4504.0
2024-02-20 15:50:00,936.31,936.53,934.86,935.44,6119.0,926.9369,927.1547,925.5014,926.0756,6119.0
2024-02-20 15:55:00,935.74,936.09,933.58,935.8,7225.0,926.3726,926.7191,924.2342,926.432,7225.0
2024-02-21 09:30:00,935.13,938.55,935.13,938.55,1616.0,925.7687,929.1545,925.7687,929.1545,1616.0
2024-02-21 09:35:00,933.82,935.31,929.99,929.99,1774.0,924.4718,925.9469,920.6802,920.6802,1774.0
2024-02-21 09:40:00,931.59,931.59,931.59,931.59,100.0,922.2642,922.2642,922.2642,922.2642,100.0
2024-02-21 09:45:00,932.66,932.66,928.95,928.95,908.0,923.3234,923.3234,919.6506,919.6506,908.0
2024-02-21 09:50:00,928.17,929.47,927.45,927.45,1000.0,918.8784,920.1654,918.1656,918.1656,1000.0
2024-02-21 09:55:00,929.46,929.93,928.84,928.84,400.0,920.1555,920.6208,919.5417,919.5417,400.0
2024-02-21 10:00:00,930.25,933.37,930.25,933.19,1200.0,920.9376,924.0263,920.9376,923.8481,1200.0
2024-02-21 10:05:00,933.19,933.19,933.19,933.19,0.0,923.8481,923.8481,923.8481,923.8481,0.0
2024-02-21 10:10:00,935.01,935.89,933.37,934.16,2110.0,925.6499,926.5211,924.0263,924.8084,2110.0
2024-02-21 10:15:00,935.16,936.29,935.16,936.29,200.0,925.7984,926.9171,925.7984,926.9171,200.0
2024-02-21 10:20:00,936.26,936.67,934.37,934.37,4906.0,926.8874,927.2933,925.0163,925.0163,4906.0
2024-02-21 10:25:00,934.58,934.97,933.69,934.97,641.0,925.2242,925.6103,924.3431,925.6103,641.0
2024-02-21 10:30:00,934.46,934.46,934.24,934.25,800.0,925.1054,925.1054,924.8876,924.8975,800.0
2024-02-21 10:35:00,934.51,934.51,934.51,934.51,200.0,925.1549,925.1549,925.1549,925.1549,200.0
2024-02-21 10:40:00,934.7,934.7,934.0,934.0,300.0,925.343,925.343,924.65,924.65,300.0
2024-02-21 10:45:00,935.24,936.24,935.24,936.24,902.0,925.8776,926.8676,925.8776,926.8676,902.0
2024-02-21 10:50:00,936.24,936.24,936.24,936.24,0.0,926.8676,926.8676,926.8676,926.8676,0.0
2024-02-21 10:55:00,936.04,936.04,936.03,936.04,100.0,926.6696,926.6696,926.6597,926.6696,100.0
2024-02-21 11:00:00,935.95,936.71,935.63,936.71,600.0,926.5805,927.3329,926.2637,927.3329,600.0
2024-02-21 11:05:00,937.0,937.0,936.79,936.8,657.0,927.62,927.62,927.4121,927.422,657.0
2024-02-21 11:10:00,936.56,936.56,936.56,936.56,100.0,927.1844,927.1844,927.1844,927.1844,100.0
2024-02-21 11:15:00,937.71,937.71,937.71,937.71,100.0,928.3229,928.3229,928.3229,928.3229,100.0
2024-02-21 11:20:00,938.82,938.82,938.81,938.82,1117.0,929.4218,929.4218,929.4119,929.4218,1117.0
2024-02-21 11:25:00,938.82,938.82,938.82,938.82,0.0,929.4218,929.4218,929.4218,929.4218,0.0
2024-02-21 11:30:00,938.43,938.43,936.87,936.88,500.0,929.0357,929.0357,927.4913,927.5012,500.0
2024-02-21 11:35:00,937.16,937.48,936.45,936.45,500.0,927.7784,928.0952,927.0755,927.0755,500.0
2024-02-21 11:40:00,937.13,937.13,936.46,936.78,300.0,927.7487,927.7487,927.0854,927.4022,300.0
2024-02-21 11:45:00,936.78,936.78,936.78,936.78,0.0,927.4022,927.4022,927.4022,927.4022,0.0
2024-02-21 11:50:00,936.41,936.41,935.95,935.95,200.0,927.0359,927.0359,926.5805,926.5805,200.0
2024-02-21 11:55:00,937.18,937.18,937.18,937.18,200.0,927.7982,927.7982,927.7982,927.7982,200.0
2024-02-21 12:00:00,936.46,936.46,935.82,935.83,368.0,927.0854,927.0854,926.4518,926.4617,368.0
2024-02-21 12:05:00,936.0,936.0,935.08,935.21,400.0,926.63,926.63,925.7192,925.8479,400.0
2024-02-21 12:10:00,936.12,936.12,935.45,935.45,200.0,926.7488,926.7488,926.0855,926.0855,200.0
2024-02-21 12:15:00,936.03,936.74,935.43,935.44,627.0,926.6597,927.3626,926.0657,926.0756,627.0
2024-02-21 12:20:00,936.72,936.77,935.65,936.53,700.0,927.3428,927.3923,926.2835,927.1547,700.0
2024-02-21 12:25:00,935.72,935.78,935.38,935.38,300.0,926.3528,926.4122,926.0162,926.0162,300.0
2024-02-21 12:30:00,936.22,936.22,936.22,936.22,3000.0,926.8478,926.8478,926.8478,926.8478,3000.0
2024-02-21 12:35:00,935.49,935.49,935.48,935.49,100.0,926.1251,926.1251,926.1152,926.1251,100.0
2024-02-21 12:40:00,936.1,936.21,935.04,935.04,1698.0,926.729,926.8379,925.6796,925.6796,1698.0
2024-02-21 12:45:00,934.54,936.09,934.54,936.09,600.0,925.1846,926.7191,925.1846,926.7191,600.0
2024-02-21 12:50:00,936.19,936.24,936.19,936.24,200.0,926.8181,926.8676,926.8181,926.8676,200.0
2024-02-21 12:55:00,936.99,936.99,936.98,936.98,200.0,927.6101,927.6101,927.6002,927.6002,200.0
2024-02-21 13:00:00,934.66,935.04,934.65,935.04,200.0,925.3034,925.6796,925.2935,925.6796,200.0
2024-02-21 13:05:00,935.04,935.04,935.04,935.04,0.0,925.6796,925.6796,925.6796,925.6796,0.0
2024-02-21 13:10:00,935.67,935.67,935.67,935.67,100.0,926.3033,926.3033,926.3033,926.3033,100.0
2024-02-21 13:15:00,935.13,935.13,935.12,935.13,126.0,925.7687,925.7687,925.7588,925.7687,126.0
2024-02-21 13:20:00,935.13,935.13,935.13,935.13,0.0,925.7687,925.7687,925.7687,925.7687,0.0
2024-02-21 13:25:00,935.13,935.13,934.74,934.74,340.0,925.7687,925.7687,925.3826,925.3826,340.0
2024-02-21 13:30:00,934.98,934.98,934.98,934.98,100.0,925.6202,925.6202,925.6202,925.6202,100.0
2024-02-21 13:35:00,934.98,934.98,934.98,934.98,0.0,925.6202,925.6202,925.6202,925.6202,0.0
2024-02-21 13:40:00,935.99,936.0,935.0,935.0,200.0,926.6201,926.63,925.64,925.64,200.0
2024-02-21 13:45:00,935.6,935.6,935.57,935.59,300.0,926.234,926.234,926.2043,926.2241,300.0
2024-02-21 13:50:00,936.17,936.62,935.6,936.62,600.0,926.7983,927.2438,926.234,927.2438,600.0
2024-02-21 13:55:00,935.86,935.86,935.76,935.76,200.0,926.4914,926.4914,926.3924,926.3924,200.0
2024-02-21 14:00:00,935.14,936.53,935.14,936.53,400.0,925.7786,927.1547,925.7786,927.1547,400.0
2024-02-21 14:05:00,937.0,937.0,937.0,937.0,100.0,927.62,927.62,927.62,927.62,100.0
2024-02-21 14:10:00,935.73,935.82,934.57,935.0,1800.0,926.3627,926.4518,925.2143,925.64,1800.0
2024-02-21 14:15:00,933.16,934.39,933.02,933.28,2340.0,923.8184,925.0361,923.6798,923.9372,2340.0
2024-02-21 14:20:00,933.15,933.32,933.01,933.01,500.0,923.8085,923.9768,923.6699,923.6699,500.0
2024-02-21 14:25:00,933.03,933.92,932.08,933.68,834.0,923.6897,924.5708,922.7493,924.3332,834.0
2024-02-21 14:30:00,933.68,933.68,933.46,933.46,247.0,924.3332,924.3332,924.1154,924.1154,247.0
2024-02-21 14:35:00,933.68,933.68,933.68,933.68,200.0,924.3332,924.3332,924.3332,924.3332,200.0
2024-02-21 14:40:00,934.38,934.39,934.19,934.19,300.0,925.0262,925.0361,924.8381,924.8381,300.0
2024-02-21 14:45:00,934.44,935.72,934.12,935.23,1602.0,925.0856,926.3528,924.7688,925.8677,1602.0
2024-02-21 14:50:00,936.0,936.0,936.0,936.0,100.0,926.63,926.63,926.63,926.63,100.0
2024-02-21 14:55:00,937.31,937.33,936.69,936.69,1067.0,927.9269,927.9467,927.3131,927.3131,1067.0
2024-02-21 15:00:00,936.98,936.98,936.67,936.67,200.0,927.6002,927.6002,927.2933,927.2933,200.0
2024-02-21 15:05:00,936.67,936.67,936.67,936.67,0.0,927.2933,927.2933,927.2933,927.2933,0.0
2024-02-21 15:10:00,935.73,936.72,935.72,936.72,1604.0,926.3627,927.3428,926.3528,927.3428,1604.0
2024-02-21 15:15:00,936.23,936.23,936.23,936.23,100.0,926.8577,926.8577,926.8577,926.8577,100.0
2024-02-21 15:20:00,935.24,935.24,935.0,935.0,200.0,925.8776,925.8776,925.64,925.64,200.0
2024-02-21 15:25:00,935.0,935.0,935.0,935.0,0.0,925.64,925.64,925.64,925.64,0.0
2024-02-21 15:30:00,936.74,937.35,936.74,936.78,756.0,927.3626,927.9665,927.3626,927.4022,756.0
2024-02-21 15:35:00,937.13,939.51,937.13,939.51,1028.0,927.7487,930.1049,927.7487,930.1049,1028.0
2024-02-21 15:40:00,939.92,940.6,939.91,940.6,200.0,930.5108,931.184,930.5009,931.184,200.0
2024-02-21 15:45:00,939.44,940.18,939.43,939.81,1055.0,930.0356,930.7682,930.0257,930.4019,1055.0
2024-02-21 15:50:00,940.25,940.72,939.89,940.6,1432.0,930.8375,931.3028,930.4811,931.184,1432.0
2024-02-21 15:55:00,941.3,941.37,940.23,940.47,1229.0,931.877,931.9463,930.8177,931.0553,1229.0
2024-02-22 09:30:00,951.45,955.08,951.27,955.08,2925.0,941.9253,945.519,941.7471,945.519,2925.0
2024-02-22 09:35:00,952.02,956.78,952.02,956.78,930.0,942.4896,947.202,942.4896,947.202,930.0
2024-02-22 09:40:00,959.86,959.86,959.51,959.57,400.0,950.2512,950.2512,949.9047,949.9641,400.0
2024-02-22 09:45:00,960.04,960.04,956.65,956.65,500.0,950.4294,950.4294,947.0733,947.0733,500.0
2024-02-22 09:50:00,960.05,960.35,958.28,958.96,1900.0,950.4393,950.7363,948.687,949.3602,1900.0
2024-02-22 09:55:00,960.61,960.61,960.59,960.59,200.0,950.9937,950.9937,950.9739,950.9739,200.0
2024-02-22 10:00:00,960.49,962.51,960.49,960.87,1798.0,950.8749,952.8746,950.8749,951.251,1798.0
2024-02-22 10:05:00,960.48,960.48,960.48,960.48,100.0,950.865,950.865,950.865,950.865,100.0
2024-02-22 10:10:00,962.1,963.25,962.1,963.25,1016.0,952.4687,953.6072,952.4687,953.6072,1016.0
2024-02-22 10:15:00,963.25,963.25,963.25,963.25,0.0,953.6072,953.6072,953.6072,953.6072,0.0
2024-02-22 10:20:00,963.64,963.64,961.4,961.4,395.0,953.9933,953.9933,951.7757,951.7757,395.0
2024-02-22 10:25:00,960.59,960.59,960.58,960.59,330.0,950.9739,950.9739,950.964,950.9739,330.0
2024-02-22 10:30:00,961.75,961.75,961.75,961.75,100.0,952.1222,952.1222,952.1222,952.1222,100.0
2024-02-22 10:35:00,961.75,961.75,961.75,961.75,0.0,952.1222,952.1222,952.1222,952.1222,0.0
2024-02-22 10:40:00,961.73,961.73,960.74,961.23,1100.0,952.1024,952.1024,951.1223,951.6074,1100.0
2024-02-22 10:45:00,961.4,961.95,961.01,961.13,2152.0,951.7757,952.3202,951.3896,951.5084,2152.0
2024-02-22 10:50:00,961.26,961.61,961.26,961.61,312.0,951.6371,951.9836,951.6371,951.9836,312.0
2024-02-22 10:55:00,962.15,962.15,961.04,961.04,515.0,952.5182,952.5182,951.4193,951.4193,515.0
2024-02-22 11:00:00,961.04,961.04,961.04,961.04,0.0,951.4193,951.4193,951.4193,951.4193,0.0
2024-02-22 11:05:00,961.04,961.04,961.04,961.04,0.0,951.4193,951.4193,951.4193,951.4193,0.0
2024-02-22 11:10:00,961.84,962.15,961.51,962.15,445.0,952.2113,952.5182,951.8846,952.5182,445.0
2024-02-22 11:15:00,962.25,962.46,962.25,962.25,950.0,952.6172,952.8251,952.6172,952.6172,950.0
2024-02-22 11:20:00,962.28,962.71,962.08,962.08,403.0,952.6469,953.0726,952.4489,952.4489,403.0
2024-02-22 11:25:00,962.38,962.38,961.47,961.47,400.0,952.7459,952.7459,951.845,951.845,400.0
2024-02-22 11:30:00,962.36,962.36,962.36,962.36,100.0,952.7261,952.7261,952.7261,952.7261,100.0
2024-02-22 11:35:00,961.88,961.88,961.88,961.88,100.0,952.2509,952.2509,952.2509,952.2509,100.0
2024-02-22 11:40:00,961.71,961.73,961.04,961.04,300.0,952.0826,952.1024,951.4193,951.4193,300.0
2024-02-22 11:45:00,961.04,961.04,961.04,961.04,0.0,951.4193,951.4193,951.4193,951.4193,0.0
2024-02-22 11:50:00,961.26,961.26,960.27,960.54,400.0,951.6371,951.6371,950.6571,950.9244,400.0
2024-02-22 11:55:00,960.0,960.0,959.67,959.68,200.0,950.3898,950.3898,950.0631,950.073,200.0
2024-02-22 12:00:00,959.74,960.23,959.74,960.23,300.0,950.1324,950.6175,950.1324,950.6175,300.0
2024-02-22 12:05:00,959.92,959.92,958.62,959.82,855.0,950.3106,950.3106,949.0236,950.2116,855.0
2024-02-22 12:10:00,959.82,959.82,959.82,959.82,100.0,950.2116,950.2116,950.2116,950.2116,100.0
2024-02-22 12:15:00,959.89,959.89,959.7,959.7,200.0,950.2809,950.2809,950.0928,950.0928,200.0
2024-02-22 12:20:00,959.7,959.7,959.7,959.7,0.0,950.0928,950.0928,950.0928,950.0928,0.0
2024-02-22 12:25:00,960.06,960.42,960.05,960.42,495.0,950.4492,950.8056,950.4393,950.8056,495.0
2024-02-22 12:30:00,960.42,960.42,960.42,960.42,0.0,950.8056,950.8056,950.8056,950.8056,0.0
2024-02-22 12:35:00,961.19,962.02,961.19,962.01,335.0,951.5678,952.3895,951.5678,952.3796,335.0
2024-02-22 12:40:00,960.0,960.01,960.0,960.0,100.0,950.3898,950.3997,950.3898,950.3898,100.0
2024-02-22 12:45:00,961.96,962.2,961.96,962.19,203.0,952.3301,952.5677,952.3301,952.5578,203.0
2024-02-22 12:50:00,962.0,965.02,962.0,965.02,525.0,952.3697,955.3595,952.3697,955.3595,525.0
2024-02-22 12:55:00,965.56,965.82,964.57,964.58,600.0,955.8941,956.1515,954.914,954.9239,600.0
2024-02-22 13:00:00,965.0,965.0,963.82,964.25,575.0,955.3397,955.3397,954.1715,954.5972,575.0
2024-02-22 13:05:00,964.56,964.56,964.56,964.56,200.0,954.9041,954.9041,954.9041,954.9041,200.0
2024-02-22 13:10:00,964.64,964.64,963.32,964.24,918.0,954.9833,954.9833,953.6765,954.5873,918.0
2024-02-22 13:15:00,964.18,964.18,963.79,963.8,200.0,954.5279,954.5279,954.1418,954.1517,200.0
2024-02-22 13:20:00,964.96,965.09,963.82,963.82,401.0,955.3001,955.4288,954.1715,954.1715,401.0
2024-02-22 13:25:00,964.43,964.43,964.43,964.43,100.0,954.7754,954.7754,954.7754,954.7754,100.0
2024-02-22 13:30:00,966.56,966.56,965.53,966.28,1036.0,956.8841,956.8841,955.8644,956.6069,1036.0
2024-02-22 13:35:00,966.28,966.28,966.28,966.28,0.0,956.6069,956.6069,956.6069,956.6069,0.0
2024-02-22 13:40:00,966.49,966.49,966.13,966.13,500.0,956.8148,956.8148,956.4584,956.4584,500.0
2024-02-22 13:45:00,965.87,965.87,965.74,965.74,200.0,956.201,956.201,956.0723,956.0723,200.0
2024-02-22 13:50:00,965.23,965.57,964.0,964.0,519.0,955.5674,955.904,954.3497,954.3497,519.0
2024-02-22 13:55:00,964.95,965.9,964.95,965.9,357.0,955.2902,956.2307,955.2902,956.2307,357.0
2024-02-22 14:00:00,965.9,965.9,965.9,965.9,0.0,956.2307,956.2307,956.2307,956.2307,0.0
2024-02-22 14:05:00,966.76,966.76,966.06,966.07,515.0,957.0821,957.0821,956.3891,956.399,515.0
2024-02-22 14:10:00,966.36,967.05,965.78,967.05,330.0,956.6861,957.3692,956.1119,957.3692,330.0
2024-02-22 14:15:00,967.31,967.32,967.31,967.31,140.0,957.6266,957.6365,957.6266,957.6266,140.0
2024-02-22 14:20:00,965.81,966.93,965.81,966.22,887.0,956.1416,957.2504,956.1416,956.5475,887.0
2024-02-22 14:25:00,966.72,966.72,965.84,965.84,200.0,957.0425,957.0425,956.1713,956.1713,200.0
2024-02-22 14:30:00,965.0,965.0,964.3,964.3,200.0,955.3397,955.3397,954.6467,954.6467,200.0
2024-02-22 14:35:00,964.4,964.58,964.09,964.25,2354.0,954.7457,954.9239,954.4388,954.5972,2354.0
2024-02-22 14:40:00,964.04,964.94,964.0,964.94,1213.0,954.3893,955.2803,954.3497,955.2803,1213.0
2024-02-22 14:45:00,964.32,964.32,963.86,963.87,400.0,954.6665,954.6665,954.2111,954.221,400.0
2024-02-22 14:50:00,963.87,964.41,963.16,963.17,1700.0,954.221,954.7556,953.5181,953.528,1700.0
2024-02-22 14:55:00,963.04,963.04,961.13,961.7,999.0,953.3993,953.3993,951.5084,952.0727,999.0
2024-02-22 15:00:00,960.75,962.0,960.75,960.97,1100.0,951.1322,952.3697,951.1322,951.35,1100.0
2024-02-22 15:05:00,961.11,961.94,961.11,961.43,1328.0,951.4886,952.3103,951.4886,951.8054,1328.0
2024-02-22 15:10:00,961.01,961.1,961.01,961.1,200.0,951.3896,951.4787,951.3896,951.4787,200.0
2024-02-22 15:15:00,962.0,962.0,961.61,961.61,834.0,952.3697,952.3697,951.9836,951.9836,834.0
2024-02-22 15:20:00,961.61,961.61,961.61,961.61,0.0,951.9836,951.9836,951.9836,951.9836,0.0
2024-02-22 15:25:00,961.61,961.61,961.61,961.61,0.0,951.9836,951.9836,951.9836,951.9836,0.0
2024-02-22 15:30:00,960.2,960.2,959.82,959.99,400.0,950.5878,950.5878,950.2116,950.3799,400.0
2024-02-22 15:35:00,960.65,960.65,960.64,960.64,300.0,951.0332,951.0332,951.0233,951.0233,300.0
2024-02-22 15:40:00,961.5,961.5,961.06,961.07,786.0,951.8747,951.8747,951.4391,951.449,786.0
2024-02-22 15:45:00,961.28,961.77,960.26,960.71,3398.0,951.6569,952.142,950.6472,951.0926,3398.0
2024-02-22 15:50:00,960.72,962.18,960.27,960.86,2717.0,951.1025,952.5479,950.6571,951.2411,2717.0
2024-02-22 15:55:00,961.11,961.11,957.75,958.16,8840.0,951.4886,951.4886,948.1623,948.5682,8840.0
2024-02-23 09:30:00,957.72,957.72,955.02,957.18,1662.0,948.1326,948.1326,945.4596,947.598,1662.0
2024-02-23 09:35:00,957.18,957.18,957.18,957.18,0.0,947.598,947.598,947.598,947.598,0.0
2024-02-23 09:40:00,960.67,967.33,960.66,967.33,700.0,951.053,957.6464,951.0431,957.6464,700.0
2024-02-23 09:45:00,967.33,967.33,967.33,967.33,0.0,957.6464,957.6464,957.6464,957.6464,0.0
2024-02-23 09:50:00,963.79,965.96,963.79,965.96,308.0,954.1418,956.2901,954.1418,956.2901,308.0
2024-02-23 09:55:00,964.46,964.46,963.47,963.47,600.0,954.8051,954.8051,953.825,953.825,600.0
2024-02-23 10:00:00,964.03,965.49,960.96,961.14,1706.0,954.3794,955.8248,951.3401,951.5183,1706.0
2024-02-23 10:05:00,961.14,961.14,961.14,961.14,0.0,951.5183,951.5183,951.5183,951.5183,0.0
2024-02-23 10:10:00,960.0,960.47,960.0,960.0,400.0,950.3898,950.8551,950.3898,950.3898,400.0
2024-02-23 10:15:00,959.31,960.17,958.7,959.62,2027.0,949.7067,950.5581,949.1028,950.0136,2027.0
2024-02-23 10:20:00,959.53,960.25,959.25,960.0,2500.0,949.9245,950.6373,949.6473,950.3898,2500.0
2024-02-23 10:25:00,959.29,960.67,959.13,960.37,3437.0,949.6869,951.053,949.5285,950.7561,3437.0
2024-02-23 10:30:00,960.53,960.54,960.53,960.54,698.0,950.9145,950.9244,950.9145,950.9244,698.0
2024-02-23 10:35:00,958.58,959.53,958.41,958.41,1177.0,948.984,949.9245,948.8157,948.8157,1177.0
2024-02-23 10:40:00,958.0,958.0,957.79,957.79,200.0,948.4098,948.4098,948.2019,948.2019,200.0
2024-02-23 10:45:00,954.51,954.51,954.0,954.0,452.0,944.9547,944.9547,944.4498,944.4498,452.0
2024-02-23 10:50:00,954.0,954.0,954.0,954.0,0.0,944.4498,944.4498,944.4498,944.4498,0.0
2024-02-23 10:55:00,952.0,952.05,952.0,952.05,310.0,942.4698,942.5193,942.4698,942.5193,310.0
2024-02-23 11:00:00,953.26,953.26,952.84,952.84,208.0,943.7172,943.7172,943.3014,943.3014,208.0
2024-02-23 11:05:00,950.89,951.25,950.89,951.25,800.0,941.371,941.7274,941.371,941.7274,800.0
2024-02-23 11:10:00,953.92,953.92,953.92,953.92,104.0,944.3706,944.3706,944.3706,944.3706,104.0
2024-02-23 11:15:00,951.87,951.87,951.87,951.87,200.0,942.3411,942.3411,942.3411,942.3411,200.0
2024-02-23 11:20:00,952.12,952.12,952.12,952.12,100.0,942.5886,942.5886,942.5886,942.5886,100.0
2024-02-23 11:25:00,953.26,953.26,953.01,953.01,200.0,943.7172,943.7172,943.4697,943.4697,200.0
2024-02-23 11:30:00,952.11,952.11,950.9,951.58,600.0,942.5787,942.5787,941.3809,942.054,600.0
2024-02-23 11:35:00,951.58,951.58,951.58,951.58,0.0,942.054,942.054,942.054,942.054,0.0
2024-02-23 11:40:00,952.22,952.22,952.22,952.22,100.0,942.6876,942.6876,942.6876,942.6876,100.0
2024-02-23 11:45:00,951.47,951.86,951.46,951.78,1732.0,941.9451,942.3312,941.9352,942.252,1732.0
2024-02-23 11:50:00,951.78,951.78,951.78,951.78,0.0,942.252,942.252,942.252,942.252,0.0
2024-02-23 11:55:00,952.24,952.24,952.23,952.24,100.0,942.7074,942.7074,942.6975,942.7074,100.0
2024-02-23 12:00:00,952.36,952.85,952.36,952.85,200.0,942.8262,943.3113,942.8262,943.3113,200.0
2024-02-23 12:05:00,952.83,953.62,952.27,953.62,1336.0,943.2915,944.0736,942.7371,944.0736,1336.0
2024-02-23 12:10:00,955.87,955.87,954.33,954.33,260.0,946.3011,946.3011,944.7765,944.7765,260.0
2024-02-23 12:15:00,953.83,953.83,953.83,953.83,131.0,944.2815,944.2815,944.2815,944.2815,131.0
2024-02-23 12:20:00,953.25,953.98,952.95,953.98,2702.0,943.7073,944.43,943.4103,944.43,2702.0
2024-02-23 12:25:00,954.5,954.5,954.49,954.5,100.0,944.9448,944.9448,944.9349,944.9448,100.0
2024-02-23 12:30:00,954.6,954.6,954.59,954.6,1575.0,945.0438,945.0438,945.0339,945.0438,1575.0
2024-02-23 12:35:00,954.6,954.6,954.6,954.6,0.0,945.0438,945.0438,945.0438,945.0438,0.0
2024-02-23 12:40:00,954.94,954.94,954.94,954.94,100.0,945.3804,945.3804,945.3804,945.3804,100.0
2024-02-23 12:45:00,955.57,955.93,955.57,955.93,700.0,946.0041,946.3605,946.0041,946.3605,700.0
2024-02-23 12:50:00,955.93,955.93,955.93,955.93,0.0,946.3605,946.3605,946.3605,946.3605,0.0
2024-02-23 12:55:00,955.93,955.93,955.93,955.93,0.0,946.3605,946.3605,946.3605,946.3605,0.0
2024-02-23 13:00:00,955.93,955.93,955.93,955.93,0.0,946.3605,946.3605,946.3605,946.3605,0.0
2024-02-23 13:05:00,955.93,955.93,955.93,955.93,0.0,946.3605,946.3605,946.3605,946.3605,0.0
2024-02-23 13:10:00,957.17,957.22,957.02,957.02,300.0,947.5881,947.6376,947.4396,947.4396,300.0
2024-02-23 13:15:00,957.12,957.12,957.12,957.12,200.0,947.5386,947.5386,947.5386,947.5386,200.0
2024-02-23 13:20:00,957.94,958.05,957.94,958.05,501.0,948.3504,948.4593,948.3504,948.4593,501.0
2024-02-23 13:25:00,958.05,958.05,958.05,958.05,0.0,948.4593,948.4593,948.4593,948.4593,0.0
2024-02-23 13:30:00,957.75,957.75,957.75,957.75,100.0,948.1623,948.1623,948.1623,948.1623,100.0
2024-02-23 13:35:00,957.75,957.75,957.75,957.75,0.0,948.1623,948.1623,948.1623,948.1623,0.0
2024-02-23 13:40:00,957.75,957.75,957.75,957.75,0.0,948.1623,948.1623,948.1623,948.1623,0.0
2024-02-23 13:45:00,958.27,958.42,957.97,957.97,952.0,948.6771,948.8256,948.3801,948.3801,952.0
2024-02-23 13:50:00,957.97,958.88,957.97,958.88,320.0,948.3801,949.281,948.3801,949.281,320.0
2024-02-23 13:55:00,957.97,958.87,957.96,958.87,500.0,948.3801,949.2711,948.3702,949.2711,500.0
2024-02-23 14:00:00,956.95,956.95,956.95,956.95,100.0,947.3703,947.3703,947.3703,947.3703,100.0
2024-02-23 14:05:00,957.35,957.35,957.35,957.35,100.0,947.7663,947.7663,947.7663,947.7663,100.0
2024-02-23 14:10:00,956.66,956.66,956.66,956.66,100.0,947.0832,947.0832,947.0832,947.0832,100.0
2024-02-23 14:15:00,956.67,956.67,955.89,955.89,445.0,947.0931,947.0931,946.3209,946.3209,445.0
2024-02-23 14:20:00,956.08,956.08,955.36,955.36,500.0,946.509,946.509,945.7962,945.7962,500.0
2024-02-23 14:25:00,953.95,953.95,953.75,953.75,220.0,944.4003,944.4003,944.2023,944.2023,220.0
2024-02-23 14:30:00,953.71,953.72,953.71,953.71,400.0,944.1627,944.1726,944.1627,944.1627,400.0
2024-02-23 14:35:00,954.08,954.77,954.08,954.77,200.0,944.529,945.2121,944.529,945.2121,200.0
2024-02-23 14:40:00,954.77,954.77,954.77,954.77,0.0,945.2121,945.2121,945.2121,945.2121,0.0
2024-02-23 14:45:00,954.97,954.97,954.62,954.62,200.0,945.4101,945.4101,945.0636,945.0636,200.0
2024-02-23 14:50:00,955.12,955.12,954.83,954.83,211.0,945.5586,945.5586,945.2715,945.2715,211.0
2024-02-23 14:55:00,954.31,954.32,954.31,954.31,122.0,944.7567,944.7666,944.7567,944.7567,122.0
2024-02-23 15:00:00,955.43,956.33,955.38,955.38,1610.0,945.8655,946.7565,945.816,945.816,1610.0
2024-02-23 15:05:00,955.38,955.38,955.38,955.38,0.0,945.816,945.816,945.816,945.816,0.0
2024-02-23 15:10:00,955.38,955.38,955.38,955.38,0.0,945.816,945.816,945.816,945.816,0.0
2024-02-23 15:15:00,955.38,955.38,955.38,955.38,0.0,945.816,945.816,945.816,945.816,0.0
2024-02-23 15:20:00,955.43,955.43,955.14,955.14,225.0,945.8655,945.8655,945.5784,945.5784,225.0
2024-02-23 15:25:00,955.2,956.37,955.19,955.66,600.0,945.6378,946.7961,945.6279,946.0932,600.0
2024-02-23 15:30:00,956.13,956.14,956.13,956.13,117.0,946.5585,946.5684,946.5585,946.5585,117.0
2024-02-23 15:35:00,956.26,956.43,956.06,956.06,897.0,946.6872,946.8555,946.4892,946.4892,897.0
2024-02-23 15:40:00,956.93,957.06,956.93,957.06,301.0,947.3505,947.4792,947.3505,947.4792,301.0
2024-02-23 15:45:00,957.23,958.45,957.23,958.45,328.0,947.6475,948.8553,947.6475,948.8553,328.0
2024-02-23 15:50:00,958.57,959.54,957.85,957.95,2287.0,948.9741,949.9344,948.2613,948.3603,2287.0
2024-02-23 15:55:00,956.7,959.96,956.67,958.86,5681.0,947.1228,950.3502,947.0931,949.2612,5681.0
2024-02-26 09:30:00,962.58,962.58,962.58,962.58,1868.0,952.9439,952.9439,952.9439,952.9439,1868.0
2024-02-26 09:35:00,962.58,962.58,962.58,962.58,0.0,952.9439,952.9439,952.9439,952.9439,0.0
2024-02-26 09:40:00,962.25,962.25,962.25,962.25,100.0,952.6172,952.6172,952.6172,952.6172,100.0
2024-02-26 09:45:00,965.4,965.4,965.39,965.4,100.0,955.7357,955.7357,955.7258,955.7357,100.0
2024-02-26 09:50:00,965.72,967.42,965.72,967.42,200.0,956.0525,957.7355,956.0525,957.7355,200.0
2024-02-26 09:55:00,967.72,967.72,967.72,967.72,169.0,958.0325,958.0325,958.0325,958.0325,169.0
2024-02-26 10:00:00,966.23,968.11,963.33,963.33,500.0,956.5574,958.4186,953.6864,953.6864,500.0
2024-02-26 10:05:00,962.99,964.78,962.99,964.78,898.0,953.3498,955.1219,953.3498,955.1219,898.0
2024-02-26 10:10:00,966.03,966.03,966.03,966.03,100.0,956.3594,956.3594,956.3594,956.3594,100.0
2024-02-26 10:15:00,966.03,966.03,966.03,966.03,0.0,956.3594,956.3594,956.3594,956.3594,0.0
2024-02-26 10:20:00,966.03,966.43,965.52,965.52,300.0,956.3594,956.7554,955.8545,955.8545,300.0
2024-02-26 10:25:00,966.93,968.09,966.93,966.93,300.0,957.2504,958.3988,957.2504,957.2504,300.0
2024-02-26 10:30:00,966.93,966.93,966.93,966.93,0.0,957.2504,957.2504,957.2504,957.2504,0.0
2024-02-26 10:35:00,968.27,968.27,967.85,967.85,401.0,958.577,958.577,958.1612,958.1612,401.0
2024-02-26 10:40:00,968.19,968.19,967.82,967.83,348.0,958.4978,958.4978,958.1315,958.1414,348.0
2024-02-26 10:45:00,967.83,967.83,967.83,967.83,0.0,958.1414,958.1414,958.1414,958.1414,0.0
2024-02-26 10:50:00,967.83,967.83,967.83,967.83,0.0,958.1414,958.1414,958.1414,958.1414,0.0
2024-02-26 10:55:00,969.5,970.09,968.8,968.8,600.0,959.7947,960.3787,959.1017,959.1017,600.0
2024-02-26 11:00:00,969.93,970.15,969.93,969.98,400.0,960.2204,960.4381,960.2204,960.2699,400.0
2024-02-26 11:05:00,967.64,967.64,966.59,967.45,426.0,957.9533,957.9533,956.9138,957.7652,426.0
2024-02-26 11:10:00,965.22,965.22,965.22,965.22,100.0,955.5575,955.5575,955.5575,955.5575,100.0
2024-02-26 11:15:00,965.02,965.31,965.02,965.31,210.0,955.3595,955.6466,955.3595,955.6466,210.0
2024-02-26 11:20:00,965.33,965.33,965.32,965.33,205.0,955.6664,955.6664,955.6565,955.6664,205.0
2024-02-26 11:25:00,964.81,964.98,963.95,963.96,500.0,955.1516,955.3199,954.3002,954.3101,500.0
2024-02-26 11:30:00,964.55,964.55,964.11,964.11,400.0,954.8942,954.8942,954.4586,954.4586,400.0
2024-02-26 11:35:00,963.45,963.45,962.51,963.32,500.0,953.8052,953.8052,952.8746,953.6765,500.0
2024-02-26 11:40:00,964.21,964.21,963.02,963.02,300.0,954.5576,954.5576,953.3795,953.3795,300.0
2024-02-26 11:45:00,964.3,967.0,964.29,967.0,625.0,954.6467,957.3197,954.6368,957.3197,625.0
2024-02-26 11:50:00,967.3,968.23,967.29,968.23,401.0,957.6167,958.5374,957.6068,958.5374,401.0
2024-02-26 11:55:00,968.45,968.89,967.13,968.89,501.0,958.7552,959.1908,957.4484,959.1908,501.0
2024-02-26 12:00:00,967.13,967.13,966.52,966.53,616.0,957.4484,957.4484,956.8445,956.8544,616.0
2024-02-26 12:05:00,966.53,966.53,966.53,966.53,0.0,956.8544,956.8544,956.8544,956.8544,0.0
2024-02-26 12:10:00,966.53,966.53,966.53,966.53,0.0,956.8544,956.8544,956.8544,956.8544,0.0
2024-02-26 12:15:00,966.43,966.43,966.42,966.43,100.0,956.7554,956.7554,956.7455,956.7554,100.0
2024-02-26 12:20:00,966.28,968.0,966.28,968.0,610.0,956.6069,958.3097,956.6069,958.3097,610.0
2024-02-26 12:25:00,968.0,968.0,968.0,968.0,0.0,958.3097,958.3097,958.3097,958.3097,0.0
2024-02-26 12:30:00,968.0,968.0,968.0,968.0,0.0,958.3097,958.3097,958.3097,958.3097,0.0
2024-02-26 12:35:00,968.14,968.14,967.09,967.86,300.0,958.4483,958.4483,957.4088,958.1711,300.0
2024-02-26 12:40:00,968.57,968.57,968.56,968.57,100.0,958.874,958.874,958.8641,958.874,100.0
2024-02-26 12:45:00,968.01,969.86,968.01,969.86,1443.0,958.3196,960.1511,958.3196,960.1511,1443.0
2024-02-26 12:50:00,969.92,969.92,969.1,969.11,500.0,960.2105,960.2105,959.3987,959.4086,500.0
2024-02-26 12:55:00,969.11,969.26,969.1,969.26,308.0,959.4086,959.5571,959.3987,959.5571,308.0
2024-02-26 13:00:00,969.1,970.07,969.1,970.07,500.0,959.3987,960.3589,959.3987,960.3589,500.0
2024-02-26 13:05:00,970.07,970.07,970.07,970.07,0.0,960.3589,960.3589,960.3589,960.3589,0.0
2024-02-26 13:10:00,969.53,970.27,969.53,970.27,200.0,959.8244,960.5569,959.8244,960.5569,200.0
2024-02-26 13:15:00,969.52,969.52,969.52,969.52,100.0,959.8145,959.8145,959.8145,959.8145,100.0
2024-02-26 13:20:00,968.3,968.3,968.29,968.29,350.0,958.6067,958.6067,958.5968,958.5968,350.0
2024-02-26 13:25:00,968.29,968.29,968.29,968.29,0.0,958.5968,958.5968,958.5968,958.5968,0.0
2024-02-26 13:30:00,968.29,968.29,968.29,968.29,0.0,958.5968,958.5968,958.5968,958.5968,0.0
2024-02-26 13:35:00,968.29,968.29,968.29,968.29,0.0,958.5968,958.5968,958.5968,958.5968,0.0
2024-02-26 13:40:00,965.44,965.44,964.52,964.52,219.0,955.7753,955.7753,954.8645,954.8645,219.0
2024-02-26 13:45:00,964.94,964.94,964.28,964.28,312.0,955.2803,955.2803,954.6269,954.6269,312.0
2024-02-26 13:50:00,964.28,964.28,964.28,964.28,0.0,954.6269,954.6269,954.6269,954.6269,0.0
2024-02-26 13:55:00,964.93,965.48,964.93,965.48,330.0,955.2704,955.8149,955.2704,955.8149,330.0
2024-02-26 14:00:00,965.48,965.48,965.48,965.48,0.0,955.8149,955.8149,955.8149,955.8149,0.0
2024-02-26 14:05:00,965.77,966.53,965.77,966.53,400.0,956.102,956.8544,956.102,956.8544,400.0
2024-02-26 14:10:00,966.53,966.53,965.25,965.56,572.0,956.8544,956.8544,955.5872,955.8941,572.0
2024-02-26 14:15:00,965.56,965.56,965.56,965.56,0.0,955.8941,955.8941,955.8941,955.8941,0.0
2024-02-26 14:20:00,965.16,965.16,965.14,965.14,224.0,955.4981,955.4981,955.4783,955.4783,224.0
2024-02-26 14:25:00,965.36,965.36,965.36,965.36,100.0,955.6961,955.6961,955.6961,955.6961,100.0
2024-02-26 14:30:00,965.77,965.77,965.77,965.77,100.0,956.102,956.102,956.102,956.102,100.0
2024-02-26 14:35:00,965.77,965.77,965.59,965.59,403.0,956.102,956.102,955.9238,955.9238,403.0
2024-02-26 14:40:00,965.59,965.59,965.59,965.59,0.0,955.9238,955.9238,955.9238,955.9238,0.0
2024-02-26 14:45:00,965.59,965.59,965.59,965.59,0.0,955.9238,955.9238,955.9238,955.9238,0.0
2024-02-26 14:50:00,966.66,967.03,966.66,966.75,705.0,956.9831,957.3494,956.9831,957.0722,705.0
2024-02-26 14:55:00,966.75,966.75,966.75,966.75,0.0,957.0722,957.0722,957.0722,957.0722,0.0
2024-02-26 15:00:00,967.55,967.6,967.52,967.6,580.0,957.8642,957.9137,957.8345,957.9137,580.0
2024-02-26 15:05:00,967.6,967.6,967.6,967.6,0.0,957.9137,957.9137,957.9137,957.9137,0.0
2024-02-26 15:10:00,968.76,969.79,968.76,969.79,500.0,959.0621,960.0818,959.0621,960.0818,500.0
2024-02-26 15:15:00,969.28,969.53,968.32,968.48,4281.0,959.5769,959.8244,958.6265,958.7849,4281.0
2024-02-26 15:20:00,969.0,969.0,968.81,968.81,216.0,959.2997,959.2997,959.1116,959.1116,216.0
2024-02-26 15:25:00,969.4,969.54,968.25,968.25,1853.0,959.6957,959.8343,958.5572,958.5572,1853.0
2024-02-26 15:30:00,968.31,968.31,966.79,966.79,985.0,958.6166,958.6166,957.1118,957.1118,985.0
2024-02-26 15:35:00,967.14,968.24,967.14,968.13,1381.0,957.4583,958.5473,957.4583,958.4384,1381.0
2024-02-26 15:40:00,968.02,968.02,966.31,966.51,500.0,958.3295,958.3295,956.6366,956.8346,500.0
2024-02-26 15:45:00,966.3,967.3,966.3,967.3,200.0,956.6267,957.6167,956.6267,957.6167,200.0
2024-02-26 15:50:00,966.75,966.95,965.11,966.12,800.0,957.0722,957.2702,955.4486,956.4485,800.0
2024-02-26 15:55:00,965.62,966.29,962.72,962.94,13380.0,955.9535,956.6168,953.0825,953.3003,13380.0
2024-02-27 09:30:00,961.83,961.83,961.23,961.24,2301.0,952.2014,952.2014,951.6074,951.6173,2301.0
2024-02-27 09:35:00,961.45,961.45,961.45,961.45,100.0,951.8252,951.8252,951.8252,951.8252,100.0
2024-02-27 09:40:00,961.45,961.45,961.45,961.45,0.0,951.8252,951.8252,951.8252,951.8252,0.0
2024-02-27 09:45:00,962.04,963.06,960.99,963.06,1300.0,952.4093,953.4191,951.3698,953.4191,1300.0
2024-02-27 09:50:00,964.43,965.46,964.43,965.46,500.0,954.7754,955.7951,954.7754,955.7951,500.0
2024-02-27 09:55:00,964.66,967.5,964.66,967.5,1559.0,955.0031,957.8147,955.0031,957.8147,1559.0
2024-02-27 10:00:00,967.76,969.89,967.76,969.88,800.0,958.0721,960.1808,958.0721,960.1709,800.0
2024-02-27 10:05:00,965.91,968.06,965.0,965.0,300.0,956.2406,958.3691,955.3397,955.3397,300.0
2024-02-27 10:10:00,967.02,967.68,967.02,967.68,400.0,957.3395,957.9929,957.3395,957.9929,400.0
2024-02-27 10:15:00,967.23,967.23,967.23,967.23,100.0,957.5474,957.5474,957.5474,957.5474,100.0
2024-02-27 10:20:00,966.47,966.47,966.47,966.47,100.0,956.795,956.795,956.795,956.795,100.0
2024-02-27 10:25:00,965.05,965.05,965.04,965.05,100.0,955.3892,955.3892,955.3793,955.3892,100.0
2024-02-27 10:30:00,964.78,964.78,964.43,964.43,500.0,955.1219,955.1219,954.7754,954.7754,500.0
2024-02-27 10:35:00,964.84,964.86,963.57,963.57,500.0,955.1813,955.2011,953.924,953.924,500.0
2024-02-27 10:40:00,964.69,964.9,964.69,964.9,300.0,955.0328,955.2407,955.0328,955.2407,300.0
2024-02-27 10:45:00,964.9,964.9,964.9,964.9,0.0,955.2407,955.2407,955.2407,955.2407,0.0
2024-02-27 10:50:00,966.73,967.02,966.38,966.38,700.0,957.0524,957.3395,956.7059,956.7059,700.0
2024-02-27 10:55:00,966.38,966.38,966.38,966.38,0.0,956.7059,956.7059,956.7059,956.7059,0.0
2024-02-27 11:00:00,967.68,967.68,967.18,967.18,401.0,957.9929,957.9929,957.4979,957.4979,401.0
2024-02-27 11:05:00,967.18,967.18,967.18,967.18,0.0,957.4979,957.4979,957.4979,957.4979,0.0
2024-02-27 11:10:00,965.86,965.86,965.86,965.86,100.0,956.1911,956.1911,956.1911,956.1911,100.0
2024-02-27 11:15:00,965.74,966.12,965.22,966.1,700.0,956.0723,956.4485,955.5575,956.4287,700.0
2024-02-27 11:20:00,966.09,966.09,965.35,965.35,200.0,956.4188,956.4188,955.6862,955.6862,200.0
2024-02-27 11:25:00,965.35,965.35,965.35,965.35,0.0,955.6862,955.6862,955.6862,955.6862,0.0
2024-02-27 11:30:00,965.35,965.35,965.35,965.35,0.0,955.6862,955.6862,955.6862,955.6862,0.0
2024-02-27 11:35:00,963.91,963.91,963.91,963.91,100.0,954.2606,954.2606,954.2606,954.2606,100.0
2024-02-27 11:40:00,963.91,963.91,963.91,963.91,0.0,954.2606,954.2606,954.2606,954.2606,0.0
2024-02-27 11:45:00,964.51,965.79,964.12,964.92,2617.0,954.8546,956.1218,954.4685,955.2605,2617.0
2024-02-27 11:50:00,965.8,966.41,965.8,966.01,525.0,956.1317,956.7356,956.1317,956.3396,525.0
2024-02-27 11:55:00,966.01,966.01,966.01,966.01,0.0,956.3396,956.3396,956.3396,956.3396,0.0
2024-02-27 12:00:00,965.35,965.35,965.34,965.35,103.0,955.6862,955.6862,955.6763,955.6862,103.0
2024-02-27 12:05:00,964.01,964.01,964.01,964.01,100.0,954.3596,954.3596,954.3596,954.3596,100.0
2024-02-27 12:10:00,964.01,964.01,964.01,964.01,0.0,954.3596,954.3596,954.3596,954.3596,0.0
2024-02-27 12:15:00,963.41,963.41,963.36,963.41,425.0,953.7656,953.7656,953.7161,953.7656,425.0
2024-02-27 12:20:00,963.41,963.41,963.41,963.41,100.0,953.7656,953.7656,953.7656,953.7656,100.0
2024-02-27 12:25:00,964.07,965.19,964.07,965.19,642.0,954.419,955.5278,954.419,955.5278,642.0
2024-02-27 12:30:00,965.48,967.47,965.48,967.47,667.0,955.8149,957.785,955.8149,957.785,667.0
2024-02-27 12:35:00,967.47,968.82,967.46,968.82,561.0,957.785,959.1215,957.7751,959.1215,561.0
2024-02-27 12:40:00,968.82,968.82,968.82,968.82,0.0,959.1215,959.1215,959.1215,959.1215,0.0
2024-02-27 12:45:00,968.82,968.82,968.82,968.82,0.0,959.1215,959.1215,959.1215,959.1215,0.0
2024-02-27 12:50:00,968.82,968.82,968.82,968.82,0.0,959.1215,959.1215,959.1215,959.1215,0.0
2024-02-27 12:55:00,966.46,966.46,966.45,966.46,198.0,956.7851,956.7851,956.7752,956.7851,198.0
2024-02-27 13:00:00,966.46,966.46,966.46,966.46,0.0,956.7851,956.7851,956.7851,956.7851,0.0
2024-02-27 13:05:00,967.72,967.72,967.55,967.56,203.0,958.0325,958.0325,957.8642,957.8741,203.0
2024-02-27 13:10:00,967.56,967.56,967.56,967.56,0.0,957.8741,957.8741,957.8741,957.8741,0.0
2024-02-27 13:15:00,967.43,968.47,967.43,968.47,317.0,957.7454,958.775,957.7454,958.775,317.0
2024-02-27 13:20:00,968.47,968.47,968.47,968.47,0.0,958.775,958.775,958.775,958.775,0.0
2024-02-27 13:25:00,968.47,968.47,968.47,968.47,0.0,958.775,958.775,958.775,958.775,0.0
2024-02-27 13:30:00,966.18,966.18,966.18,966.18,100.0,956.5079,956.5079,956.5079,956.5079,100.0
2024-02-27 13:35:00,966.18,966.18,966.18,966.18,0.0,956.5079,956.5079,956.5079,956.5079,0.0
2024-02-27 13:40:00,966.18,966.18,966.18,966.18,0.0,956.5079,956.5079,956.5079,956.5079,0.0
2024-02-27 13:45:00,965.71,966.11,965.71,966.11,200.0,956.0426,956.4386,956.0426,956.4386,200.0
2024-02-27 13:50:00,966.15,966.15,966.15,966.15,138.0,956.4782,956.4782,956.4782,956.4782,138.0
2024-02-27 13:55:00,966.25,966.25,965.03,966.17,1021.0,956.5772,956.5772,955.3694,956.498,1021.0
2024-02-27 14:00:00,966.17,966.17,966.17,966.17,0.0,956.498,956.498,956.498,956.498,0.0
2024-02-27 14:05:00,967.11,967.11,967.11,967.11,100.0,957.4286,957.4286,957.4286,957.4286,100.0
2024-02-27 14:10:00,969.48,969.49,969.48,969.49,200.0,959.7749,959.7848,959.7749,959.7848,200.0
2024-02-27 14:15:00,969.41,969.87,969.41,969.87,200.0,959.7056,960.161,959.7056,960.161,200.0
2024-02-27 14:20:00,969.54,969.54,969.54,969.54,100.0,959.8343,959.8343,959.8343,959.8343,100.0
2024-02-27 14:25:00,970.17,970.49,970.17,970.49,200.0,960.4579,960.7747,960.4579,960.7747,200.0
2024-02-27 14:30:00,970.49,970.49,970.19,970.19,200.0,960.7747,960.7747,960.4777,960.4777,200.0
2024-02-27 14:35:00,970.12,970.12,970.11,970.12,100.0,960.4084,960.4084,960.3985,960.4084,100.0
2024-02-27 14:40:00,969.58,969.58,968.44,969.58,700.0,959.8739,959.8739,958.7453,959.8739,700.0
2024-02-27 14:45:00,969.07,969.27,968.55,969.07,600.0,959.369,959.567,958.8542,959.369,600.0
2024-02-27 14:50:00,968.43,968.43,968.26,968.27,300.0,958.7354,958.7354,958.5671,958.577,300.0
2024-02-27 14:55:00,969.07,969.07,969.07,969.07,113.0,959.369,959.369,959.369,959.369,113.0
2024-02-27 15:00:00,970.36,971.72,970.35,971.62,500.0,960.646,961.9924,960.6361,961.8934,500.0
2024-02-27 15:05:00,972.71,972.71,972.71,972.71,100.0,962.9725,962.9725,962.9725,962.9725,100.0
2024-02-27 15:10:00,972.05,972.5,972.05,972.5,200.0,962.3191,962.7646,962.3191,962.7646,200.0
2024-02-27 15:15:00,971.58,971.62,970.82,970.84,1125.0,961.8538,961.8934,961.1014,961.1212,1125.0
2024-02-27 15:20:00,970.83,971.35,970.83,971.35,903.0,961.1113,961.6261,961.1113,961.6261,903.0
2024-02-27 15:25:00,971.57,971.57,971.56,971.57,100.0,961.8439,961.8439,961.834,961.8439,100.0
2024-02-27 15:30:00,970.69,970.69,970.57,970.57,200.0,960.9727,960.9727,960.8539,960.8539,200.0
2024-02-27 15:35:00,970.07,970.07,970.06,970.07,127.0,960.3589,960.3589,960.349,960.3589,127.0
2024-02-27 15:40:00,968.53,969.19,968.43,968.67,714.0,958.8344,959.4878,958.7354,958.973,714.0
2024-02-27 15:45:00,968.39,970.01,968.39,970.0,400.0,958.6958,960.2996,958.6958,960.2897,400.0
2024-02-27 15:50:00,970.92,971.22,970.18,970.7,912.0,961.2004,961.4974,960.4678,960.9826,912.0
2024-02-27 15:55:00,970.2,970.75,969.63,969.96,4782.0,960.4876,961.0321,959.9234,960.2501,4782.0
2024-02-28 09:30:00,970.65,971.85,970.65,971.85,2326.0,960.9331,962.1211,960.9331,962.1211,2326.0
2024-02-28 09:35:00,967.75,967.75,967.75,967.75,100.0,958.0622,958.0622,958.0622,958.0622,100.0
2024-02-28 09:40:00,970.19,970.19,970.19,970.19,127.0,960.4777,960.4777,960.4777,960.4777,127.0
2024-02-28 09:45:00,971.0,971.7,971.0,971.7,898.0,961.2796,961.9726,961.2796,961.9726,898.0
2024-02-28 09:50:00,971.7,971.7,971.7,971.7,0.0,961.9726,961.9726,961.9726,961.9726,0.0
2024-02-28 09:55:00,970.3,970.3,970.3,970.3,100.0,960.5866,960.5866,960.5866,960.5866,100.0
2024-02-28 10:00:00,967.69,968.66,967.69,968.01,522.0,958.0028,958.9631,958.0028,958.3196,522.0
2024-02-28 10:05:00,968.01,968.01,968.01,968.01,0.0,958.3196,958.3196,958.3196,958.3196,0.0
2024-02-28 10:10:00,968.01,968.01,968.01,968.01,0.0,958.3196,958.3196,958.3196,958.3196,0.0
2024-02-28 10:15:00,968.01,968.01,968.01,968.01,0.0,958.3196,958.3196,958.3196,958.3196,0.0
2024-02-28 10:20:00,967.67,967.67,967.17,967.17,400.0,957.983,957.983,957.488,957.488,400.0
2024-02-28 10:25:00,966.59,967.93,966.59,967.93,200.0,956.9138,958.2404,956.9138,958.2404,200.0
2024-02-28 10:30:00,967.99,970.57,967.99,969.91,1500.0,958.2998,960.8539,958.2998,960.2006,1500.0
2024-02-28 10:35:00,971.21,971.21,969.04,969.3,712.0,961.4875,961.4875,959.3393,959.5967,712.0
2024-02-28 10:40:00,969.67,970.58,969.67,970.58,400.0,959.963,960.8638,959.963,960.8638,400.0
2024-02-28 10:45:00,970.58,971.21,970.58,971.21,557.0,960.8638,961.4875,960.8638,961.4875,557.0
2024-02-28 10:50:00,971.63,971.63,968.87,968.88,825.0,961.9033,961.9033,959.171,959.1809,825.0
2024-02-28 10:55:00,969.98,971.16,969.05,969.06,500.0,960.2699,961.438,959.3492,959.3591,500.0
2024-02-28 11:00:00,970.65,970.65,969.23,969.96,300.0,960.9331,960.9331,959.5274,960.2501,300.0
2024-02-28 11:05:00,969.96,970.99,968.96,970.03,600.0,960.2501,961.2697,959.2601,960.3193,600.0
2024-02-28 11:10:00,970.29,970.8,970.29,970.8,203.0,960.5767,961.0816,960.5767,961.0816,203.0
2024-02-28 11:15:00,970.83,971.4,970.31,970.59,1826.0,961.1113,961.6756,960.5965,960.8737,1826.0
2024-02-28 11:20:00,971.61,972.66,971.61,972.66,318.0,961.8835,962.923,961.8835,962.923,318.0
2024-02-28 11:25:00,973.17,973.82,973.17,973.55,700.0,963.4279,964.0714,963.4279,963.8041,700.0
2024-02-28 11:30:00,973.62,973.62,971.52,972.44,1718.0,963.8734,963.8734,961.7944,962.7052,1718.0
2024-02-28 11:35:00,972.44,972.44,972.43,972.44,100.0,962.7052,962.7052,962.6953,962.7052,100.0
2024-02-28 11:40:00,973.0,973.76,973.0,973.02,2440.0,963.2596,964.012,963.2596,963.2794,2440.0
2024-02-28 11:45:00,975.26,976.84,974.05,974.45,4841.0,965.497,967.0612,964.2991,964.6951,4841.0
2024-02-28 11:50:00,973.28,973.76,972.35,972.35,894.0,963.5368,964.012,962.6161,962.6161,894.0
2024-02-28 11:55:00,972.35,972.35,972.35,972.35,0.0,962.6161,962.6161,962.6161,962.6161,0.0
2024-02-28 12:00:00,971.38,971.38,971.38,971.38,100.0,961.6558,961.6558,961.6558,961.6558,100.0
2024-02-28 12:05:00,971.38,971.38,971.38,971.38,0.0,961.6558,961.6558,961.6558,961.6558,0.0
2024-02-28 12:10:00,970.18,970.19,970.18,970.18,210.0,960.4678,960.4777,960.4678,960.4678,210.0
2024-02-28 12:15:00,971.13,971.13,970.56,970.56,200.0,961.4083,961.4083,960.844,960.844,200.0
2024-02-28 12:20:00,971.45,971.56,971.45,971.56,200.0,961.7251,961.834,961.7251,961.834,200.0
2024-02-28 12:25:00,971.56,971.56,971.56,971.56,0.0,961.834,961.834,961.834,961.834,0.0
2024-02-28 12:30:00,970.23,971.56,970.22,971.56,300.0,960.5173,961.834,960.5074,961.834,300.0
2024-02-28 12:35:00,971.65,971.65,971.65,971.65,100.0,961.9231,961.9231,961.9231,961.9231,100.0
2024-02-28 12:40:00,971.96,971.96,971.96,971.96,100.0,962.23,962.23,962.23,962.23,100.0
2024-02-28 12:45:00,971.96,973.3,971.91,971.91,954.0,962.23,963.5566,962.1805,962.1805,954.0
2024-02-28 12:50:00,971.91,971.91,971.91,971.91,100.0,962.1805,962.1805,962.1805,962.1805,100.0
2024-02-28 12:55:00,971.97,971.97,971.97,971.97,100.0,962.2399,962.2399,962.2399,962.2399,100.0
2024-02-28 13:00:00,971.97,971.97,971.97,971.97,0.0,962.2399,962.2399,962.2399,962.2399,0.0
2024-02-28 13:05:00,972.02,972.17,971.97,972.17,397.0,962.2894,962.4379,962.2399,962.4379,397.0
2024-02-28 13:10:00,972.02,973.3,971.41,973.3,3677.0,962.2894,963.5566,961.6855,963.5566,3677.0
2024-02-28 13:15:00,973.3,973.3,973.3,973.3,0.0,963.5566,963.5566,963.5566,963.5566,0.0
2024-02-28 13:20:00,973.98,973.98,973.98,973.98,100.0,964.2298,964.2298,964.2298,964.2298,100.0
2024-02-28 13:25:00,973.98,973.98,973.98,973.98,0.0,964.2298,964.2298,964.2298,964.2298,0.0
2024-02-28 13:30:00,973.98,973.98,973.98,973.98,0.0,964.2298,964.2298,964.2298,964.2298,0.0
2024-02-28 13:35:00,973.98,973.98,973.98,973.98,0.0,964.2298,964.2298,964.2298,964.2298,0.0
2024-02-28 13:40:00,974.87,974.87,974.87,974.87,113.0,965.1109,965.1109,965.1109,965.1109,113.0
2024-02-28 13:45:00,974.87,974.87,974.87,974.87,0.0,965.1109,965.1109,965.1109,965.1109,0.0
2024-02-28 13:50:00,975.43,975.43,975.43,975.43,100.0,965.6653,965.6653,965.6653,965.6653,100.0
2024-02-28 13:55:00,975.43,975.43,975.43,975.43,0.0,965.6653,965.6653,965.6653,965.6653,0.0
2024-02-28 14:00:00,975.43,975.43,975.43,975.43,0.0,965.6653,965.6653,965.6653,965.6653,0.0
2024-02-28 14:05:00,973.65,973.79,973.65,973.79,399.0,963.9031,964.0417,963.9031,964.0417,399.0
2024-02-28 14:10:00,973.7,973.7,973.69,973.7,200.0,963.9526,963.9526,963.9427,963.9526,200.0
2024-02-28 14:15:00,974.06,974.84,974.06,974.28,300.0,964.309,965.0812,964.309,964.5268,300.0
2024-02-28 14:20:00,974.8,974.8,974.8,974.8,100.0,965.0416,965.0416,965.0416,965.0416,100.0
2024-02-28 14:25:00,974.8,974.8,974.8,974.8,0.0,965.0416,965.0416,965.0416,965.0416,0.0
2024-02-28 14:30:00,974.56,974.56,974.56,974.56,100.0,964.804,964.804,964.804,964.804,100.0
2024-02-28 14:35:00,974.56,974.56,974.56,974.56,0.0,964.804,964.804,964.804,964.804,0.0
2024-02-28 14:40:00,974.56,974.56,974.56,974.56,0.0,964.804,964.804,964.804,964.804,0.0
2024-02-28 14:45:00,974.56,975.04,974.56,975.04,900.0,964.804,965.2792,964.804,965.2792,900.0
2024-02-28 14:50:00,975.04,975.04,975.04,975.04,0.0,965.2792,965.2792,965.2792,965.2792,0.0
2024-02-28 14:55:00,974.81,974.81,974.8,974.81,100.0,965.0515,965.0515,965.0416,965.0515,100.0
2024-02-28 15:00:00,974.81,974.81,974.81,974.81,0.0,965.0515,965.0515,965.0515,965.0515,0.0
2024-02-28 15:05:00,973.44,973.44,973.1,973.1,209.0,963.6952,963.6952,963.3586,963.3586,209.0
2024-02-28 15:10:00,973.61,973.61,973.11,973.11,300.0,963.8635,963.8635,963.3685,963.3685,300.0
2024-02-28 15:15:00,973.29,973.8,972.99,972.99,695.0,963.5467,964.0516,963.2497,963.2497,695.0
2024-02-28 15:20:00,972.99,972.99,972.99,972.99,0.0,963.2497,963.2497,963.2497,963.2497,0.0
2024-02-28 15:25:00,973.36,973.36,973.36,973.36,206.0,963.616,963.616,963.616,963.616,206.0
2024-02-28 15:30:00,973.37,973.37,972.9,973.17,800.0,963.6259,963.6259,963.1606,963.4279,800.0
2024-02-28 15:35:00,972.39,973.03,972.13,973.03,600.0,962.6557,963.2893,962.3983,963.2893,600.0
2024-02-28 15:40:00,972.68,972.68,972.68,972.68,100.0,962.9428,962.9428,962.9428,962.9428,100.0
2024-02-28 15:45:00,972.51,973.16,972.51,973.16,300.0,962.7745,963.418,962.7745,963.418,300.0
2024-02-28 15:50:00,972.19,972.19,971.82,972.02,1527.0,962.4577,962.4577,962.0914,962.2894,1527.0
2024-02-28 15:55:00,972.66,974.88,972.66,974.86,3192.0,962.923,965.1208,962.923,965.101,3192.0
2024-02-29 09:30:00,976.49,976.49,970.84,971.21,2493.0,966.7147,966.7147,961.1212,961.4875,2493.0
2024-02-29 09:35:00,971.21,971.73,968.31,968.31,1400.0,961.4875,962.0023,958.6166,958.6166,1400.0
2024-02-29 09:40:00,968.71,969.75,968.7,968.96,800.0,959.0126,960.0422,959.0027,959.2601,800.0
2024-02-29 09:45:00,966.5,966.5,965.2,965.33,600.0,956.8247,956.8247,955.5377,955.6664,600.0
2024-02-29 09:50:00,965.98,965.98,964.04,964.15,897.0,956.3099,956.3099,954.3893,954.4982,897.0
2024-02-29 09:55:00,964.89,971.18,964.89,971.18,973.0,955.2308,961.4578,955.2308,961.4578,973.0
2024-02-29 10:00:00,970.25,970.25,968.19,968.19,200.0,960.5371,960.5371,958.4978,958.4978,200.0
2024-02-29 10:05:00,965.89,967.07,965.07,965.07,506.0,956.2208,957.389,955.409,955.409,506.0
2024-02-29 10:10:00,965.07,965.07,965.07,965.07,0.0,955.409,955.409,955.409,955.409,0.0
2024-02-29 10:15:00,962.95,964.72,962.95,964.72,400.0,953.3102,955.0625,953.3102,955.0625,400.0
2024-02-29 10:20:00,964.56,964.56,964.56,964.56,100.0,954.9041,954.9041,954.9041,954.9041,100.0
2024-02-29 10:25:00,966.08,966.08,966.08,966.08,100.0,956.4089,956.4089,956.4089,956.4089,100.0
2024-02-29 10:30:00,968.47,968.47,965.93,966.0,1846.0,958.775,958.775,956.2604,956.3297,1846.0
2024-02-29 10:35:00,966.96,968.9,966.96,968.9,1800.0,957.2801,959.2007,957.2801,959.2007,1800.0
2024-02-29 10:40:00,968.9,968.9,968.9,968.9,0.0,959.2007,959.2007,959.2007,959.2007,0.0
2024-02-29 10:45:00,971.0,971.4,970.83,970.83,300.0,961.2796,961.6756,961.1113,961.1113,300.0
2024-02-29 10:50:00,970.0,970.62,969.63,969.63,525.0,960.2897,960.9034,959.9234,959.9234,525.0
2024-02-29 10:55:00,969.63,969.63,969.63,969.63,0.0,959.9234,959.9234,959.9234,959.9234,0.0
2024-02-29 11:00:00,973.1,973.1,973.09,973.09,200.0,963.3586,963.3586,963.3487,963.3487,200.0
2024-02-29 11:05:00,971.97,972.29,971.3,971.3,996.0,962.2399,962.5567,961.5766,961.5766,996.0
2024-02-29 11:10:00,971.31,971.31,971.31,971.31,157.0,961.5865,961.5865,961.5865,961.5865,157.0
2024-02-29 11:15:00,971.31,971.31,971.31,971.31,0.0,961.5865,961.5865,961.5865,961.5865,0.0
2024-02-29 11:20:00,974.0,974.0,973.28,973.28,289.0,964.2496,964.2496,963.5368,963.5368,289.0
2024-02-29 11:25:00,974.06,974.06,974.0,974.0,502.0,964.309,964.309,964.2496,964.2496,502.0
2024-02-29 11:30:00,973.54,973.55,973.51,973.51,451.0,963.7942,963.8041,963.7645,963.7645,451.0
2024-02-29 11:35:00,972.08,972.08,972.03,972.03,200.0,962.3488,962.3488,962.2993,962.2993,200.0
2024-02-29 11:40:00,972.03,972.03,972.03,972.03,0.0,962.2993,962.2993,962.2993,962.2993,0.0
2024-02-29 11:45:00,972.18,974.46,972.18,974.46,275.0,962.4478,964.705,962.4478,964.705,275.0
2024-02-29 11:50:00,974.5,976.53,974.49,976.53,591.0,964.7446,966.7543,964.7347,966.7543,591.0
2024-02-29 11:55:00,976.13,976.14,975.2,975.2,300.0,966.3583,966.3682,965.4376,965.4376,300.0
2024-02-29 12:00:00,975.0,975.0,974.31,974.32,380.0,965.2396,965.2396,964.5565,964.5664,380.0
2024-02-29 12:05:00,974.46,975.37,974.46,975.37,1060.0,964.705,965.6059,964.705,965.6059,1060.0
2024-02-29 12:10:00,975.37,975.37,975.37,975.37,0.0,965.6059,965.6059,965.6059,965.6059,0.0
2024-02-29 12:15:00,974.79,974.79,974.78,974.79,100.0,965.0317,965.0317,965.0218,965.0317,100.0
2024-02-29 12:20:00,975.47,975.47,975.47,975.47,100.0,965.7049,965.7049,965.7049,965.7049,100.0
2024-02-29 12:25:00,975.0,975.01,975.0,975.0,969.0,965.2396,965.2495,965.2396,965.2396,969.0
2024-02-29 12:30:00,975.25,976.54,975.0,976.22,705.0,965.4871,966.7642,965.2396,966.4474,705.0
2024-02-29 12:35:00,976.95,976.95,976.94,976.95,100.0,967.1701,967.1701,967.1602,967.1701,100.0
2024-02-29 12:40:00,977.55,977.55,977.54,977.55,100.0,967.7641,967.7641,967.7542,967.7641,100.0
2024-02-29 12:45:00,977.21,978.14,977.2,978.14,200.0,967.4275,968.3482,967.4176,968.3482,200.0
2024-02-29 12:50:00,978.14,978.14,978.14,978.14,0.0,968.3482,968.3482,968.3482,968.3482,0.0
2024-02-29 12:55:00,978.83,978.83,978.63,978.63,300.0,969.0313,969.0313,968.8333,968.8333,300.0
2024-02-29 13:00:00,978.46,979.2,978.46,979.2,200.0,968.665,969.3976,968.665,969.3976,200.0
2024-02-29 13:05:00,979.48,979.48,979.41,979.47,918.0,969.6747,969.6747,969.6054,969.6648,918.0
2024-02-29 13:10:00,978.07,978.07,977.17,977.71,1233.0,968.2789,968.2789,967.3879,967.9225,1233.0
2024-02-29 13:15:00,978.49,978.49,976.36,976.36,916.0,968.6947,968.6947,966.586,966.586,916.0
2024-02-29 13:20:00,976.7,976.7,975.51,975.51,200.0,966.9226,966.9226,965.7445,965.7445,200.0
2024-02-29 13:25:00,975.89,977.14,975.79,977.14,1064.0,966.1207,967.3582,966.0217,967.3582,1064.0
2024-02-29 13:30:00,975.34,975.34,975.34,975.34,100.0,965.5762,965.5762,965.5762,965.5762,100.0
2024-02-29 13:35:00,975.0,975.0,975.0,975.0,200.0,965.2396,965.2396,965.2396,965.2396,200.0
2024-02-29 13:40:00,975.98,977.0,975.98,976.29,1600.0,966.2098,967.2196,966.2098,966.5167,1600.0
2024-02-29 13:45:00,975.77,977.5,975.77,977.05,1729.0,966.0019,967.7146,966.0019,967.2691,1729.0
2024-02-29 13:50:00,977.4,977.44,977.39,977.44,300.0,967.6156,967.6552,967.6057,967.6552,300.0
2024-02-29 13:55:00,977.55,977.55,977.24,977.35,500.0,967.7641,967.7641,967.4572,967.5661,500.0
2024-02-29 14:00:00,978.15,978.15,978.15,978.15,200.0,968.3581,968.3581,968.3581,968.3581,200.0
2024-02-29 14:05:00,977.97,977.97,977.16,977.7,1767.0,968.1799,968.1799,967.378,967.9126,1767.0
2024-02-29 14:10:00,977.15,978.14,977.15,978.14,1011.0,967.3681,968.3482,967.3681,968.3482,1011.0
2024-02-29 14:15:00,978.24,978.24,978.24,978.24,200.0,968.4472,968.4472,968.4472,968.4472,200.0
2024-02-29 14:20:00,977.87,978.0,976.62,976.63,800.0,968.0809,968.2096,966.8434,966.8533,800.0
2024-02-29 14:25:00,976.54,977.82,976.01,977.66,3234.0,966.7642,968.0314,966.2395,967.873,3234.0
2024-02-29 14:30:00,977.0,978.0,976.9,977.69,1951.0,967.2196,968.2096,967.1206,967.9027,1951.0
2024-02-29 14:35:00,977.65,978.36,977.64,978.0,1331.0,967.8631,968.566,967.8532,968.2096,1331.0
2024-02-29 14:40:00,978.5,978.7,978.0,978.7,1124.0,968.7046,968.9026,968.2096,968.9026,1124.0
2024-02-29 14:45:00,977.27,977.28,977.22,977.23,300.0,967.4869,967.4968,967.4374,967.4473,300.0
2024-02-29 14:50:00,977.03,977.83,975.78,975.78,1200.0,967.2493,968.0413,966.0118,966.0118,1200.0
2024-02-29 14:55:00,975.49,976.56,975.43,976.56,906.0,965.7247,966.784,965.6653,966.784,906.0
2024-02-29 15:00:00,977.03,977.2,977.0,977.0,847.0,967.2493,967.4176,967.2196,967.2196,847.0
2024-02-29 15:05:00,975.87,976.14,975.86,976.13,300.0,966.1009,966.3682,966.091,966.3583,300.0
2024-02-29 15:10:00,976.13,976.13,976.13,976.13,0.0,966.3583,966.3583,966.3583,966.3583,0.0
2024-02-29 15:15:00,977.06,977.57,977.05,977.57,272.0,967.279,967.7839,967.2691,967.7839,272.0
2024-02-29 15:20:00,977.75,978.42,977.58,977.96,1016.0,967.9621,968.6254,967.7938,968.17,1016.0
2024-02-29 15:25:00,977.8,977.8,977.8,977.8,118.0,968.0116,968.0116,968.0116,968.0116,118.0
2024-02-29 15:30:00,977.84,977.84,976.12,976.78,518.0,968.0512,968.0512,966.3484,967.0018,518.0
2024-02-29 15:35:00,976.77,977.21,976.53,977.21,3700.0,966.9919,967.4275,966.7543,967.4275,3700.0
2024-02-29 15:40:00,976.97,977.35,976.94,977.2,3600.0,967.1899,967.5661,967.1602,967.4176,3600.0
2024-02-29 15:45:00,977.16,977.17,976.76,977.06,1522.0,967.378,967.3879,966.982,967.279,1522.0
2024-02-29 15:50:00,976.94,978.37,976.57,977.32,5603.0,967.1602,968.5759,966.7939,967.5364,5603.0
2024-02-29 15:55:00,977.06,978.62,973.62,974.55,22670.0,967.279,968.8234,963.8734,964.7941,22670.0
2024-03-01 09:30:00,973.12,976.04,973.12,976.04,2735.0,963.3784,966.2692,963.3784,966.2692,2735.0
2024-03-01 09:35:00,977.24,977.24,973.0,975.19,831.0,967.4572,967.4572,963.2596,965.4277,831.0
2024-03-01 09:40:00,975.91,975.91,975.91,975.91,100.0,966.1405,966.1405,966.1405,966.1405,100.0
2024-03-01 09:45:00,977.21,979.42,977.21,979.42,214.0,967.4275,969.6153,967.4275,969.6153,214.0
2024-03-01 09:50:00,977.22,979.16,976.44,976.44,3375.0,967.4374,969.358,966.6652,966.6652,3375.0
2024-03-01 09:55:00,976.97,976.97,976.86,976.86,300.0,967.1899,967.1899,967.081,967.081,300.0
2024-03-01 10:00:00,980.07,980.07,976.87,977.09,500.0,970.2588,970.2588,967.0909,967.3087,500.0
2024-03-01 10:05:00,977.58,979.59,977.58,979.59,582.0,967.7938,969.7836,967.7938,969.7836,582.0
2024-03-01 10:10:00,977.31,979.1,977.31,979.1,923.0,967.5265,969.2986,967.5265,969.2986,923.0
2024-03-01 10:15:00,978.21,979.1,977.78,978.13,524.0,968.4175,969.2986,967.9918,968.3383,524.0
2024-03-01 10:20:00,976.6,977.4,976.6,977.4,782.0,966.8236,967.6156,966.8236,967.6156,782.0
2024-03-01 10:25:00,977.4,977.4,977.4,977.4,0.0,967.6156,967.6156,967.6156,967.6156,0.0
2024-03-01 10:30:00,975.44,975.44,973.9,973.9,1000.0,965.6752,965.6752,964.1506,964.1506,1000.0
2024-03-01 10:35:00,973.98,974.18,972.91,974.02,641.0,964.2298,964.4278,963.1705,964.2694,641.0
2024-03-01 10:40:00,973.09,976.19,973.09,976.19,800.0,963.3487,966.4177,963.3487,966.4177,800.0
2024-03-01 10:45:00,975.6,976.19,975.59,976.19,200.0,965.8336,966.4177,965.8237,966.4177,200.0
2024-03-01 10:50:00,976.45,977.16,976.45,977.16,200.0,966.6751,967.378,966.6751,967.378,200.0
2024-03-01 10:55:00,977.6,977.67,977.59,977.67,200.0,967.8136,967.8829,967.8037,967.8829,200.0
2024-03-01 11:00:00,978.65,979.4,978.65,979.4,802.0,968.8531,969.5955,968.8531,969.5955,802.0
2024-03-01 11:05:00,979.4,979.4,979.4,979.4,0.0,969.5955,969.5955,969.5955,969.5955,0.0
2024-03-01 11:10:00,978.01,978.01,976.24,976.24,703.0,968.2195,968.2195,966.4672,966.4672,703.0
2024-03-01 11:15:00,976.08,976.08,976.08,976.08,100.0,966.3088,966.3088,966.3088,966.3088,100.0
2024-03-01 11:20:00,977.24,977.89,977.24,977.89,200.0,967.4572,968.1007,967.4572,968.1007,200.0
2024-03-01 11:25:00,976.8,977.51,976.8,976.91,2250.0,967.0216,967.7245,967.0216,967.1305,2250.0
2024-03-01 11:30:00,976.71,976.71,975.44,975.44,300.0,966.9325,966.9325,965.6752,965.6752,300.0
2024-03-01 11:35:00,975.57,977.1,975.57,977.09,819.0,965.8039,967.3186,965.8039,967.3087,819.0
2024-03-01 11:40:00,978.63,978.64,978.63,978.63,100.0,968.8333,968.8432,968.8333,968.8333,100.0
2024-03-01 11:45:00,978.55,978.55,978.55,978.55,200.0,968.7541,968.7541,968.7541,968.7541,200.0
2024-03-01 11:50:00,979.02,979.02,978.43,978.43,263.0,969.2194,969.2194,968.6353,968.6353,263.0
2024-03-01 11:55:00,978.27,979.22,978.27,979.22,200.0,968.4769,969.4174,968.4769,969.4174,200.0
2024-03-01 12:00:00,978.0,978.0,977.61,977.61,200.0,968.2096,968.2096,967.8235,967.8235,200.0
2024-03-01 12:05:00,977.61,977.61,977.61,977.61,0.0,967.8235,967.8235,967.8235,967.8235,0.0
2024-03-01 12:10:00,977.0,977.0,977.0,977.0,1482.0,967.2196,967.2196,967.2196,967.2196,1482.0
2024-03-01 12:15:00,978.23,978.41,978.23,978.41,200.0,968.4373,968.6155,968.4373,968.6155,200.0
2024-03-01 12:20:00,978.33,978.48,978.33,978.48,200.0,968.5363,968.6848,968.5363,968.6848,200.0
2024-03-01 12:25:00,977.71,977.71,977.71,977.71,100.0,967.9225,967.9225,967.9225,967.9225,100.0
2024-03-01 12:30:00,978.74,978.84,978.03,978.04,400.0,968.9422,969.0412,968.2393,968.2492,400.0
2024-03-01 12:35:00,978.5,978.5,978.49,978.5,200.0,968.7046,968.7046,968.6947,968.7046,200.0
2024-03-01 12:40:00,978.81,978.81,976.99,976.99,5137.0,969.0115,969.0115,967.2097,967.2097,5137.0
2024-03-01 12:45:00,976.94,976.94,976.44,976.44,300.0,967.1602,967.1602,966.6652,966.6652,300.0
2024-03-01 12:50:00,977.63,977.64,977.63,977.63,100.0,967.8433,967.8532,967.8433,967.8433,100.0
2024-03-01 12:55:00,977.94,977.94,977.94,977.94,100.0,968.1502,968.1502,968.1502,968.1502,100.0
2024-03-01 13:00:00,977.94,977.94,977.94,977.94,0.0,968.1502,968.1502,968.1502,968.1502,0.0
2024-03-01 13:05:00,977.94,977.94,977.94,977.94,0.0,968.1502,968.1502,968.1502,968.1502,0.0
2024-03-01 13:10:00,977.03,977.03,977.03,977.03,104.0,967.2493,967.2493,967.2493,967.2493,104.0
2024-03-01 13:15:00,976.92,977.0,976.92,977.0,400.0,967.1404,967.2196,967.1404,967.2196,400.0
2024-03-01 13:20:00,976.43,978.57,976.43,978.57,700.0,966.6553,968.7739,966.6553,968.7739,700.0
2024-03-01 13:25:00,978.57,978.57,978.57,978.57,0.0,968.7739,968.7739,968.7739,968.7739,0.0
2024-03-01 13:30:00,978.57,978.57,978.57,978.57,0.0,968.7739,968.7739,968.7739,968.7739,0.0
2024-03-01 13:35:00,977.0,977.0,977.0,977.0,692.0,967.2196,967.2196,967.2196,967.2196,692.0
2024-03-01 13:40:00,976.46,976.8,976.46,976.8,400.0,966.685,967.0216,966.685,967.0216,400.0
2024-03-01 13:45:00,977.64,977.64,976.49,976.49,300.0,967.8532,967.8532,966.7147,966.7147,300.0
2024-03-01 13:50:00,976.75,976.75,976.75,976.75,100.0,966.9721,966.9721,966.9721,966.9721,100.0
2024-03-01 13:55:00,977.84,977.84,977.84,977.84,500.0,968.0512,968.0512,968.0512,968.0512,500.0
2024-03-01 14:00:00,977.84,978.13,977.84,977.85,300.0,968.0512,968.3383,968.0512,968.0611,300.0
2024-03-01 14:05:00,978.02,978.02,977.22,977.22,338.0,968.2294,968.2294,967.4374,967.4374,338.0
2024-03-01 14:10:00,977.52,977.52,977.51,977.52,100.0,967.7344,967.7344,967.7245,967.7344,100.0
2024-03-01 14:15:00,977.7,977.71,977.09,977.09,2075.0,967.9126,967.9225,967.3087,967.3087,2075.0
2024-03-01 14:20:00,976.62,977.21,976.52,976.53,1529.0,966.8434,967.4275,966.7444,966.7543,1529.0
2024-03-01 14:25:00,976.85,977.78,976.84,977.78,300.0,967.0711,967.9918,967.0612,967.9918,300.0
2024-03-01 14:30:00,978.15,978.15,977.73,977.73,2213.0,968.3581,968.3581,967.9423,967.9423,2213.0
2024-03-01 14:35:00,977.74,977.88,977.73,977.88,300.0,967.9522,968.0908,967.9423,968.0908,300.0
2024-03-01 14:40:00,977.88,977.88,977.88,977.88,0.0,968.0908,968.0908,968.0908,968.0908,0.0
2024-03-01 14:45:00,977.88,977.88,977.88,977.88,0.0,968.0908,968.0908,968.0908,968.0908,0.0
2024-03-01 14:50:00,978.07,978.87,977.85,978.87,401.0,968.2789,969.0709,968.0611,969.0709,401.0
2024-03-01 14:55:00,978.87,978.87,978.87,978.87,0.0,969.0709,969.0709,969.0709,969.0709,0.0
2024-03-01 15:00:00,980.06,980.06,980.06,980.06,200.0,970.2489,970.2489,970.2489,970.2489,200.0
2024-03-01 15:05:00,979.41,979.41,978.93,978.93,644.0,969.6054,969.6054,969.1303,969.1303,644.0
2024-03-01 15:10:00,978.93,978.93,978.93,978.93,0.0,969.1303,969.1303,969.1303,969.1303,0.0
2024-03-01 15:15:00,979.43,979.43,979.42,979.43,100.0,969.6252,969.6252,969.6153,969.6252,100.0
2024-03-01 15:20:00,979.47,979.47,979.08,979.32,606.0,969.6648,969.6648,969.2788,969.5164,606.0
2024-03-01 15:25:00,978.88,979.64,978.88,979.5,300.0,969.0808,969.8331,969.0808,969.6945,300.0
2024-03-01 15:30:00,979.92,980.18,979.57,979.57,600.0,970.1103,970.3677,969.7638,969.7638,600.0
2024-03-01 15:35:00,980.81,980.81,980.72,980.81,512.0,970.9914,970.9914,970.9023,970.9914,512.0
2024-03-01 15:40:00,980.04,980.63,979.86,980.63,416.0,970.2291,970.8132,970.0509,970.8132,416.0
2024-03-01 15:45:00,980.75,981.69,980.47,981.69,810.0,970.932,971.8626,970.6548,971.8626,810.0
2024-03-01 15:50:00,982.0,982.33,980.98,982.29,1565.0,972.1695,972.4962,971.1597,972.4566,1565.0
2024-03-01 15:55:00,982.3,983.14,980.35,981.7,9509.0,972.4665,973.2981,970.536,971.8725,9509.0
2024-03-04 09:30:00,979.77,990.0,979.77,987.6,5320.0,969.9618,980.0894,969.9618,977.7135,5320.0
2024-03-04 09:35:00,987.6,987.6,987.26,987.26,324.0,977.7135,977.7135,977.3769,977.3769,324.0
2024-03-04 09:40:00,991.14,991.14,988.07,988.07,300.0,981.218,981.218,978.1788,978.1788,300.0
2024-03-04 09:45:00,991.11,991.46,990.95,990.95,664.0,981.1883,981.5348,981.0299,981.0299,664.0
2024-03-04 09:50:00,988.62,994.0,988.62,993.04,400.0,978.7233,984.0494,978.7233,983.099,400.0
2024-03-04 09:55:00,994.52,994.75,994.52,994.75,562.0,984.5642,984.7919,984.5642,984.7919,562.0
2024-03-04 10:00:00,996.31,998.41,996.04,998.41,2566.0,986.3363,988.4152,986.069,988.4152,2566.0
2024-03-04 10:05:00,996.04,996.16,996.04,996.16,200.0,986.069,986.1878,986.069,986.1878,200.0
2024-03-04 10:10:00,993.66,994.48,991.36,991.36,994.0,983.7128,984.5246,981.4358,981.4358,994.0
2024-03-04 10:15:00,988.95,990.54,987.76,989.38,3414.0,979.0499,980.624,977.8719,979.4756,3414.0
2024-03-04 10:20:00,989.82,989.94,989.82,989.94,412.0,979.9112,980.03,979.9112,980.03,412.0
2024-03-04 10:25:00,990.0,991.2,989.99,991.2,1500.0,980.0894,981.2774,980.0795,981.2774,1500.0
2024-03-04 10:30:00,990.83,990.83,990.82,990.83,102.0,980.9111,980.9111,980.9012,980.9111,102.0
2024-03-04 10:35:00,990.04,990.04,989.37,989.37,200.0,980.129,980.129,979.4657,979.4657,200.0
2024-03-04 10:40:00,989.41,989.83,986.62,986.62,2166.0,979.5053,979.9211,976.7433,976.7433,2166.0
2024-03-04 10:45:00,986.6,986.6,986.11,986.11,344.0,976.7235,976.7235,976.2384,976.2384,344.0
2024-03-04 10:50:00,985.09,986.77,985.09,985.92,407.0,975.2286,976.8918,975.2286,976.0503,407.0
2024-03-04 10:55:00,984.52,985.47,984.52,985.47,2350.0,974.6643,975.6048,974.6643,975.6048,2350.0
2024-03-04 11:00:00,985.1,985.9,983.9,984.33,2251.0,975.2385,976.0305,974.0505,974.4762,2251.0
2024-03-04 11:05:00,982.94,982.94,982.33,982.33,200.0,973.1001,973.1001,972.4962,972.4962,200.0
2024-03-04 11:10:00,982.07,982.53,982.07,982.53,200.0,972.2388,972.6942,972.2388,972.6942,200.0
2024-03-04 11:15:00,981.5,983.39,981.5,981.71,624.0,971.6745,973.5456,971.6745,971.8824,624.0
2024-03-04 11:20:00,982.5,984.49,982.23,984.49,3192.0,972.6645,974.6346,972.3972,974.6346,3192.0
2024-03-04 11:25:00,984.83,984.83,984.83,984.83,400.0,974.9712,974.9712,974.9712,974.9712,400.0
2024-03-04 11:30:00,984.66,984.83,983.97,983.97,1894.0,974.8029,974.9712,974.1198,974.1198,1894.0
2024-03-04 11:35:00,984.47,984.47,983.64,983.73,500.0,974.6148,974.6148,973.7931,973.8822,500.0
2024-03-04 11:40:00,983.63,984.3,983.12,984.03,1375.0,973.7832,974.4465,973.2783,974.1792,1375.0
2024-03-04 11:45:00,984.08,984.42,984.07,984.42,1675.0,974.2287,974.5653,974.2188,974.5653,1675.0
2024-03-04 11:50:00,984.37,985.15,984.3,984.47,3700.0,974.5158,975.288,974.4465,974.6148,3700.0
2024-03-04 11:55:00,984.5,984.57,983.93,984.57,1770.0,974.6445,974.7138,974.0802,974.7138,1770.0
2024-03-04 12:00:00,985.21,985.21,984.09,984.61,868.0,975.3474,975.3474,974.2386,974.7534,868.0
2024-03-04 12:05:00,985.21,987.11,985.21,987.1,1400.0,975.3474,977.2284,975.3474,977.2185,1400.0
2024-03-04 12:10:00,986.17,987.8,986.03,986.69,2323.0,976.2978,977.9115,976.1592,976.8126,2323.0
2024-03-04 12:15:00,987.29,989.52,987.29,988.68,1130.0,977.4066,979.6142,977.4066,978.7827,1130.0
2024-03-04 12:20:00,988.33,988.55,988.32,988.55,4892.0,978.4362,978.654,978.4263,978.654,4892.0
2024-03-04 12:25:00,989.34,989.34,988.55,988.56,281.0,979.436,979.436,978.654,978.6639,281.0
2024-03-04 12:30:00,990.18,990.58,990.18,990.58,700.0,980.2676,980.6636,980.2676,980.6636,700.0
2024-03-04 12:35:00,990.91,991.37,990.2,990.81,1142.0,980.9903,981.4457,980.2874,980.8913,1142.0
2024-03-04 12:40:00,990.81,990.81,990.81,990.81,0.0,980.8913,980.8913,980.8913,980.8913,0.0
2024-03-04 12:45:00,989.37,989.37,989.09,989.09,200.0,979.4657,979.4657,979.1885,979.1885,200.0
2024-03-04 12:50:00,989.09,989.09,989.09,989.09,0.0,979.1885,979.1885,979.1885,979.1885,0.0
2024-03-04 12:55:00,987.78,987.78,987.78,987.78,100.0,977.8917,977.8917,977.8917,977.8917,100.0
2024-03-04 13:00:00,988.48,990.89,988.28,988.33,4805.0,978.5847,980.9705,978.3867,978.4362,4805.0
2024-03-04 13:05:00,990.63,990.63,990.17,990.2,400.0,980.7131,980.7131,980.2577,980.2874,400.0
2024-03-04 13:10:00,990.24,990.25,989.41,989.41,1200.0,980.327,980.3369,979.5053,979.5053,1200.0
2024-03-04 13:15:00,989.78,990.65,989.78,990.65,505.0,979.8716,980.7329,979.8716,980.7329,505.0
2024-03-04 13:20:00,990.18,992.4,990.18,992.28,1200.0,980.2676,982.4654,980.2676,982.3466,1200.0
2024-03-04 13:25:00,992.56,993.82,992.54,993.82,3153.0,982.6238,983.8712,982.604,983.8712,3153.0
2024-03-04 13:30:00,994.31,994.31,993.66,993.66,400.0,984.3563,984.3563,983.7128,983.7128,400.0
2024-03-04 13:35:00,993.66,993.66,993.66,993.66,0.0,983.7128,983.7128,983.7128,983.7128,0.0
2024-03-04 13:40:00,992.92,993.55,992.91,993.55,200.0,982.9802,983.6039,982.9703,983.6039,200.0
2024-03-04 13:45:00,993.86,995.07,993.71,995.07,3403.0,983.9108,985.1087,983.7623,985.1087,3403.0
2024-03-04 13:50:00,995.0,995.0,994.68,994.97,898.0,985.0394,985.0394,984.7226,985.0097,898.0
2024-03-04 13:55:00,994.98,994.98,993.97,994.24,788.0,985.0196,985.0196,984.0197,984.287,788.0
2024-03-04 14:00:00,994.0,994.2,993.29,993.29,519.0,984.0494,984.2474,983.3465,983.3465,519.0
2024-03-04 14:05:00,994.01,994.26,993.73,993.75,600.0,984.0593,984.3068,983.7821,983.8019,600.0
2024-03-04 14:10:00,993.22,993.22,992.87,993.12,1600.0,983.2772,983.2772,982.9307,983.1782,1600.0
2024-03-04 14:15:00,993.13,993.16,993.13,993.16,225.0,983.1881,983.2178,983.1881,983.2178,225.0
2024-03-04 14:20:00,992.63,992.63,991.5,991.89,5661.0,982.6931,982.6931,981.5744,981.9605,5661.0
2024-03-04 14:25:00,990.68,990.68,989.21,989.22,871.0,980.7626,980.7626,979.3073,979.3172,871.0
2024-03-04 14:30:00,989.22,989.22,989.22,989.22,0.0,979.3172,979.3172,979.3172,979.3172,0.0
2024-03-04 14:35:00,990.0,991.11,989.69,991.11,2944.0,980.0894,981.1883,979.7825,981.1883,2944.0
2024-03-04 14:40:00,990.93,991.32,990.93,991.32,509.0,981.0101,981.3962,981.0101,981.3962,509.0
2024-03-04 14:45:00,991.59,991.59,990.75,990.91,469.0,981.6635,981.6635,980.8319,980.9903,469.0
2024-03-04 14:50:00,993.05,993.05,992.07,992.28,1400.0,983.1089,983.1089,982.1387,982.3466,1400.0
2024-03-04 14:55:00,992.65,992.96,992.19,992.2,1025.0,982.7129,983.0198,982.2575,982.2674,1025.0
2024-03-04 15:00:00,991.87,991.87,991.47,991.5,2672.0,981.9407,981.9407,981.5447,981.5744,2672.0
2024-03-04 15:05:00,989.31,989.31,989.31,989.31,200.0,979.4063,979.4063,979.4063,979.4063,200.0
2024-03-04 15:10:00,988.59,989.35,988.59,989.02,301.0,978.6936,979.4459,978.6936,979.1192,301.0
2024-03-04 15:15:00,989.75,992.82,989.74,991.38,1667.0,979.8419,982.8812,979.832,981.4556,1667.0
2024-03-04 15:20:00,990.31,991.41,990.3,991.41,504.0,980.3963,981.4853,980.3864,981.4853,504.0
2024-03-04 15:25:00,991.07,991.24,990.52,991.22,734.0,981.1487,981.317,980.6042,981.2972,734.0
2024-03-04 15:30:00,991.28,991.28,989.72,989.72,1405.0,981.3566,981.3566,979.8122,979.8122,1405.0
2024-03-04 15:35:00,988.59,989.61,988.59,989.61,1322.0,978.6936,979.7033,978.6936,979.7033,1322.0
2024-03-04 15:40:00,990.23,990.54,990.22,990.53,500.0,980.3171,980.624,980.3072,980.6141,500.0
2024-03-04 15:45:00,989.66,989.66,988.55,988.55,707.0,979.7528,979.7528,978.654,978.654,707.0
2024-03-04 15:50:00,988.34,988.65,987.3,987.71,3104.0,978.4461,978.753,977.4165,977.8224,3104.0
2024-03-04 15:55:00,988.09,988.87,987.67,987.67,4166.0,978.1986,978.9707,977.7828,977.7828,4166.0
2024-03-05 09:30:00,982.72,982.72,981.45,981.45,1593.0,972.8823,972.8823,971.625,971.625,1593.0
2024-03-05 09:35:00,982.41,983.84,982.4,982.8,1800.0,972.5754,973.9911,972.5655,972.9615,1800.0
2024-03-05 09:40:00,985.41,985.41,985.4,985.4,425.0,975.5454,975.5454,975.5355,975.5355,425.0
2024-03-05 09:45:00,985.4,985.4,985.4,985.4,0.0,975.5355,975.5355,975.5355,975.5355,0.0
2024-03-05 09:50:00,986.95,988.96,986.93,988.84,1200.0,977.07,979.0598,977.0502,978.941,1200.0
2024-03-05 09:55:00,988.97,990.49,988.97,990.49,400.0,979.0697,980.5745,979.0697,980.5745,400.0
2024-03-05 10:00:00,993.54,997.02,988.67,988.67,719.0,983.594,987.0392,978.7728,978.7728,719.0
2024-03-05 10:05:00,988.68,988.68,986.83,986.83,1000.0,978.7827,978.7827,976.9512,976.9512,1000.0
2024-03-05 10:10:00,986.6,986.79,986.34,986.35,1700.0,976.7235,976.9116,976.4661,976.476,1700.0
2024-03-05 10:15:00,985.35,987.21,985.24,987.21,1355.0,975.486,977.3274,975.3771,977.3274,1355.0
2024-03-05 10:20:00,988.36,989.35,987.67,987.68,1944.0,978.4659,979.4459,977.7828,977.7927,1944.0
2024-03-05 10:25:00,987.25,987.26,985.43,987.17,3600.0,977.367,977.3769,975.5652,977.2878,3600.0
2024-03-05 10:30:00,989.14,989.79,988.88,988.9,821.0,979.238,979.8815,978.9806,979.0004,821.0
2024-03-05 10:35:00,988.72,989.14,987.54,989.04,2350.0,978.8223,979.238,977.6541,979.139,2350.0
2024-03-05 10:40:00,989.04,989.04,989.04,989.04,0.0,979.139,979.139,979.139,979.139,0.0
2024-03-05 10:45:00,989.34,989.92,989.33,989.92,566.0,979.436,980.0102,979.4261,980.0102,566.0
2024-03-05 10:50:00,990.41,992.2,990.41,992.2,400.0,980.4953,982.2674,980.4953,982.2674,400.0
2024-03-05 10:55:00,991.66,995.11,991.56,995.11,900.0,981.7328,985.1483,981.6338,985.1483,900.0
2024-03-05 11:00:00,994.86,994.86,994.85,994.86,100.0,984.9008,984.9008,984.8909,984.9008,100.0
2024-03-05 11:05:00,994.86,994.86,994.86,994.86,0.0,984.9008,984.9008,984.9008,984.9008,0.0
2024-03-05 11:10:00,994.55,994.55,992.68,993.67,821.0,984.5939,984.5939,982.7426,983.7227,821.0
2024-03-05 11:15:00,992.78,992.78,992.78,992.78,100.0,982.8416,982.8416,982.8416,982.8416,100.0
2024-03-05 11:20:00,993.21,995.3,993.2,995.3,326.0,983.2673,985.3364,983.2574,985.3364,326.0
2024-03-05 11:25:00,995.3,995.3,995.3,995.3,0.0,985.3364,985.3364,985.3364,985.3364,0.0
2024-03-05 11:30:00,995.48,998.1,994.94,998.1,2193.0,985.5146,988.1084,984.98,988.1084,2193.0
2024-03-05 11:35:00,997.7,997.7,996.85,996.85,500.0,987.7124,987.7124,986.8709,986.8709,500.0
2024-03-05 11:40:00,996.32,997.81,994.09,994.11,1300.0,986.3462,987.8213,984.1385,984.1583,1300.0
2024-03-05 11:45:00,994.97,996.42,994.97,995.06,352.0,985.0097,986.4452,985.0097,985.0988,352.0
2024-03-05 11:50:00,995.06,995.06,995.06,995.06,0.0,985.0988,985.0988,985.0988,985.0988,0.0
2024-03-05 11:55:00,996.42,999.0,995.57,999.0,1608.0,986.4452,988.9993,985.6037,988.9993,1608.0
2024-03-05 12:00:00,997.53,997.53,997.05,997.06,200.0,987.5441,987.5441,987.0689,987.0788,200.0
2024-03-05 12:05:00,997.06,997.06,997.06,997.06,0.0,987.0788,987.0788,987.0788,987.0788,0.0
2024-03-05 12:10:00,996.85,998.3,996.85,997.06,851.0,986.8709,988.3063,986.8709,987.0788,851.0
2024-03-05 12:15:00,996.93,996.93,995.84,995.84,200.0,986.9501,986.9501,985.871,985.871,200.0
2024-03-05 12:20:00,995.4,997.4,995.4,997.4,2484.0,985.4354,987.4154,985.4354,987.4154,2484.0
2024-03-05 12:25:00,995.8,996.1,994.4,995.81,3743.0,985.8314,986.1284,984.4454,985.8413,3743.0
2024-03-05 12:30:00,993.6,994.04,992.13,992.15,834.0,983.6534,984.089,982.1981,982.2179,834.0
2024-03-05 12:35:00,992.31,993.33,990.99,992.2,1819.0,982.3763,983.3861,981.0695,982.2674,1819.0
2024-03-05 12:40:00,991.86,994.52,991.86,994.52,1211.0,981.9308,984.5642,981.9308,984.5642,1211.0
2024-03-05 12:45:00,994.4,995.48,994.4,994.86,300.0,984.4454,985.5146,984.4454,984.9008,300.0
2024-03-05 12:50:00,994.98,994.98,994.96,994.97,300.0,985.0196,985.0196,984.9998,985.0097,300.0
2024-03-05 12:55:00,994.97,994.97,994.97,994.97,0.0,985.0097,985.0097,985.0097,985.0097,0.0
2024-03-05 13:00:00,993.9,993.9,993.89,993.9,100.0,983.9504,983.9504,983.9405,983.9504,100.0
2024-03-05 13:05:00,992.66,992.66,992.65,992.66,100.0,982.7228,982.7228,982.7129,982.7228,100.0
2024-03-05 13:10:00,991.75,992.81,990.7,991.21,1220.0,981.8219,982.8713,980.7824,981.2873,1220.0
2024-03-05 13:15:00,991.21,991.21,991.21,991.21,0.0,981.2873,981.2873,981.2873,981.2873,0.0
2024-03-05 13:20:00,990.95,990.95,990.94,990.95,100.0,981.0299,981.0299,981.02,981.0299,100.0
2024-03-05 13:25:00,991.18,991.91,990.8,991.91,900.0,981.2576,981.9803,980.8814,981.9803,900.0
2024-03-05 13:30:00,991.0,992.77,991.0,992.77,400.0,981.0794,982.8317,981.0794,982.8317,400.0
2024-03-05 13:35:00,994.91,994.91,992.63,992.66,801.0,984.9503,984.9503,982.6931,982.7228,801.0
2024-03-05 13:40:00,992.66,992.66,992.66,992.66,0.0,982.7228,982.7228,982.7228,982.7228,0.0
2024-03-05 13:45:00,991.19,991.19,991.18,991.19,108.0,981.2675,981.2675,981.2576,981.2675,108.0
2024-03-05 13:50:00,991.03,991.03,989.51,990.79,1113.0,981.1091,981.1091,979.6043,980.8715,1113.0
2024-03-05 13:55:00,989.44,989.44,989.43,989.44,200.0,979.535,979.535,979.5251,979.535,200.0
2024-03-05 14:00:00,989.18,990.1,989.17,990.1,593.0,979.2776,980.1884,979.2677,980.1884,593.0
2024-03-05 14:05:00,990.39,990.39,989.43,989.43,200.0,980.4755,980.4755,979.5251,979.5251,200.0
2024-03-05 14:10:00,988.48,989.52,988.48,989.52,231.0,978.5847,979.6142,978.5847,979.6142,231.0
2024-03-05 14:15:00,988.77,989.91,988.77,989.91,933.0,978.8717,980.0003,978.8717,980.0003,933.0
2024-03-05 14:20:00,990.68,990.68,990.23,990.23,200.0,980.7626,980.7626,980.3171,980.3171,200.0
2024-03-05 14:25:00,990.5,990.71,989.71,989.71,463.0,980.5844,980.7923,979.8023,979.8023,463.0
2024-03-05 14:30:00,989.35,989.41,988.57,988.57,1394.0,979.4459,979.5053,978.6738,978.6738,1394.0
2024-03-05 14:35:00,988.77,988.77,988.53,988.53,560.0,978.8717,978.8717,978.6342,978.6342,560.0
2024-03-05 14:40:00,987.75,987.75,987.01,987.01,200.0,977.862,977.862,977.1294,977.1294,200.0
2024-03-05 14:45:00,986.85,986.89,986.08,986.45,500.0,976.971,977.0106,976.2087,976.575,500.0
2024-03-05 14:50:00,986.5,986.5,986.31,986.31,200.0,976.6245,976.6245,976.4364,976.4364,200.0
2024-03-05 14:55:00,985.71,986.52,985.19,986.52,600.0,975.8424,976.6443,975.3276,976.6443,600.0
2024-03-05 15:00:00,986.31,986.75,986.07,986.08,811.0,976.4364,976.872,976.1988,976.2087,811.0
2024-03-05 15:05:00,985.97,986.06,984.17,984.39,3766.0,976.0998,976.1889,974.3178,974.5356,3766.0
2024-03-05 15:10:00,984.29,984.44,983.44,983.59,1100.0,974.4366,974.5851,973.5951,973.7436,1100.0
2024-03-05 15:15:00,983.99,984.26,983.99,984.26,478.0,974.1396,974.4069,974.1396,974.4069,478.0
2024-03-05 15:20:00,984.5,984.51,983.11,983.81,1000.0,974.6445,974.6544,973.2684,973.9614,1000.0
2024-03-05 15:25:00,983.16,983.16,982.9,982.9,400.0,973.3179,973.3179,973.0605,973.0605,400.0
2024-03-05 15:30:00,982.95,984.45,982.94,984.05,610.0,973.11,974.595,973.1001,974.199,610.0
2024-03-05 15:35:00,985.07,985.44,985.07,985.27,602.0,975.2088,975.5751,975.2088,975.4068,602.0
2024-03-05 15:40:00,984.84,985.2,984.43,984.83,1291.0,974.9811,975.3375,974.5752,974.9712,1291.0
2024-03-05 15:45:00,984.19,985.23,984.09,985.23,800.0,974.3376,975.3672,974.2386,975.3672,800.0
2024-03-05 15:50:00,985.84,986.33,985.1,985.91,1804.0,975.9711,976.4562,975.2385,976.0404,1804.0
2024-03-05 15:55:00,985.88,986.95,985.32,986.23,4417.0,976.0107,977.07,975.4563,976.3572,4417.0
2024-03-06 09:30:00,988.85,991.72,988.85,991.72,2161.0,978.9509,981.7922,978.9509,981.7922,2161.0
2024-03-06 09:35:00,991.72,991.72,991.72,991.72,0.0,981.7922,981.7922,981.7922,981.7922,0.0
2024-03-06 09:40:00,987.54,990.04,984.89,990.04,1300.0,977.6541,980.129,975.0306,980.129,1300.0
2024-03-06 09:45:00,988.65,990.24,988.23,990.24,934.0,978.753,980.327,978.3372,980.327,934.0
2024-03-06 09:50:00,990.24,990.24,990.24,990.24,0.0,980.327,980.327,980.327,980.327,0.0
2024-03-06 09:55:00,986.01,986.55,986.01,986.43,828.0,976.1394,976.674,976.1394,976.5552,828.0
2024-03-06 10:00:00,984.99,984.99,982.0,982.0,851.0,975.1296,975.1296,972.1695,972.1695,851.0
2024-03-06 10:05:00,981.1,985.08,980.68,984.08,1806.0,971.2785,975.2187,970.8627,974.2287,1806.0
2024-03-06 10:10:00,984.12,984.12,981.99,982.61,850.0,974.2683,974.2683,972.1596,972.7734,850.0
2024-03-06 10:15:00,984.69,985.17,983.99,985.17,450.0,974.8326,975.3078,974.1396,975.3078,450.0
2024-03-06 10:20:00,982.64,984.69,982.52,983.99,1913.0,972.8031,974.8326,972.6843,974.1396,1913.0
2024-03-06 10:25:00,984.07,984.58,983.98,983.99,1251.0,974.2188,974.7237,974.1297,974.1396,1251.0
2024-03-06 10:30:00,982.93,983.4,982.45,982.95,1100.0,973.0902,973.5555,972.615,973.11,1100.0
2024-03-06 10:35:00,983.86,984.52,982.85,982.85,1344.0,974.0109,974.6643,973.011,973.011,1344.0
2024-03-06 10:40:00,982.62,984.15,981.82,983.66,3040.0,972.7833,974.298,971.9913,973.8129,3040.0
2024-03-06 10:45:00,982.91,983.77,982.61,983.25,1257.0,973.0704,973.9218,972.7734,973.407,1257.0
2024-03-06 10:50:00,982.79,982.9,979.92,980.34,3588.0,972.9516,973.0605,970.1103,970.5261,3588.0
2024-03-06 10:55:00,980.34,980.34,980.34,980.34,0.0,970.5261,970.5261,970.5261,970.5261,0.0
2024-03-06 11:00:00,982.72,983.64,982.71,983.0,564.0,972.8823,973.7931,972.8724,973.1595,564.0
2024-03-06 11:05:00,983.9,983.9,983.89,983.9,2000.0,974.0505,974.0505,974.0406,974.0505,2000.0
2024-03-06 11:10:00,983.05,983.05,983.05,983.05,759.0,973.209,973.209,973.209,973.209,759.0
2024-03-06 11:15:00,983.03,983.03,983.03,983.03,100.0,973.1892,973.1892,973.1892,973.1892,100.0
2024-03-06 11:20:00,983.03,983.03,983.03,983.03,0.0,973.1892,973.1892,973.1892,973.1892,0.0
2024-03-06 11:25:00,982.92,984.68,982.92,984.5,1000.0,973.0803,974.8227,973.0803,974.6445,1000.0
2024-03-06 11:30:00,983.38,983.57,983.36,983.57,300.0,973.5357,973.7238,973.5159,973.7238,300.0
2024-03-06 11:35:00,983.68,984.54,983.68,984.5,1200.0,973.8327,974.6841,973.8327,974.6445,1200.0
2024-03-06 11:40:00,984.5,984.74,983.5,983.5,700.0,974.6445,974.8821,973.6545,973.6545,700.0
2024-03-06 11:45:00,983.5,983.5,983.5,983.5,0.0,973.6545,973.6545,973.6545,973.6545,0.0
2024-03-06 11:50:00,984.7,984.7,984.0,984.59,901.0,974.8425,974.8425,974.1495,974.7336,901.0
2024-03-06 11:55:00,984.54,984.58,983.71,983.71,454.0,974.6841,974.7237,973.8624,973.8624,454.0
2024-03-06 12:00:00,984.57,985.42,984.5,984.56,3728.0,974.7138,975.5553,974.6445,974.7039,3728.0
2024-03-06 12:05:00,985.13,986.03,985.13,985.42,1600.0,975.2682,976.1592,975.2682,975.5553,1600.0
2024-03-06 12:10:00,986.32,988.47,986.32,988.47,905.0,976.4463,978.5748,976.4463,978.5748,905.0
2024-03-06 12:15:00,988.81,988.81,987.35,987.49,903.0,978.9113,978.9113,977.466,977.6046,903.0
2024-03-06 12:20:00,987.23,987.23,987.19,987.2,202.0,977.3472,977.3472,977.3076,977.3175,202.0
2024-03-06 12:25:00,987.2,987.2,987.2,987.2,0.0,977.3175,977.3175,977.3175,977.3175,0.0
2024-03-06 12:30:00,987.08,987.95,987.08,987.95,715.0,977.1987,978.06,977.1987,978.06,715.0
2024-03-06 12:35:00,986.75,986.91,986.28,986.28,963.0,976.872,977.0304,976.4067,976.4067,963.0
2024-03-06 12:40:00,985.12,985.54,984.36,985.29,2612.0,975.2583,975.6741,974.5059,975.4266,2612.0
2024-03-06 12:45:00,985.26,986.8,984.65,986.66,3923.0,975.3969,976.9215,974.793,976.7829,3923.0
2024-03-06 12:50:00,987.65,987.89,986.4,986.58,1242.0,977.763,978.0006,976.5255,976.7037,1242.0
2024-03-06 12:55:00,985.06,985.06,985.06,985.06,100.0,975.1989,975.1989,975.1989,975.1989,100.0
2024-03-06 13:00:00,985.73,986.5,985.6,986.5,1203.0,975.8622,976.6245,975.7335,976.6245,1203.0
2024-03-06 13:05:00,985.52,985.52,985.49,985.5,334.0,975.6543,975.6543,975.6246,975.6345,334.0
2024-03-06 13:10:00,983.54,983.54,983.53,983.54,100.0,973.6941,973.6941,973.6842,973.6941,100.0
2024-03-06 13:15:00,983.54,983.54,983.54,983.54,0.0,973.6941,973.6941,973.6941,973.6941,0.0
2024-03-06 13:20:00,984.3,984.5,984.3,984.5,300.0,974.4465,974.6445,974.4465,974.6445,300.0
2024-03-06 13:25:00,984.27,984.27,983.85,983.85,602.0,974.4168,974.4168,974.001,974.001,602.0
2024-03-06 13:30:00,982.31,982.31,982.31,982.31,100.0,972.4764,972.4764,972.4764,972.4764,100.0
2024-03-06 13:35:00,981.6,983.75,980.78,983.75,2620.0,971.7735,973.902,970.9617,973.902,2620.0
2024-03-06 13:40:00,983.88,984.6,983.22,984.6,3333.0,974.0307,974.7435,973.3773,974.7435,3333.0
2024-03-06 13:45:00,981.98,981.98,980.14,980.96,1056.0,972.1497,972.1497,970.3281,971.1399,1056.0
2024-03-06 13:50:00,981.0,981.07,981.0,981.07,200.0,971.1795,971.2488,971.1795,971.2488,200.0
2024-03-06 13:55:00,982.02,982.54,982.02,982.54,300.0,972.1893,972.7041,972.1893,972.7041,300.0
2024-03-06 14:00:00,981.7,981.7,980.69,981.0,646.0,971.8725,971.8725,970.8726,971.1795,646.0
2024-03-06 14:05:00,982.44,982.44,981.31,981.31,300.0,972.6051,972.6051,971.4864,971.4864,300.0
2024-03-06 14:10:00,980.76,980.76,980.72,980.73,500.0,970.9419,970.9419,970.9023,970.9122,500.0
2024-03-06 14:15:00,980.55,981.29,980.25,980.96,600.0,970.734,971.4666,970.437,971.1399,600.0
2024-03-06 14:20:00,981.02,982.15,981.02,982.15,300.0,971.1993,972.318,971.1993,972.318,300.0
2024-03-06 14:25:00,981.01,981.17,981.01,981.17,306.0,971.1894,971.3478,971.1894,971.3478,306.0
2024-03-06 14:30:00,980.53,980.53,980.04,980.04,400.0,970.7142,970.7142,970.2291,970.2291,400.0
2024-03-06 14:35:00,979.82,979.82,979.81,979.82,125.0,970.0113,970.0113,970.0014,970.0113,125.0
2024-03-06 14:40:00,979.31,979.47,978.1,978.35,2244.0,969.5065,969.6648,968.3086,968.5561,2244.0
2024-03-06 14:45:00,979.2,979.45,978.24,978.98,1532.0,969.3976,969.645,968.4472,969.1798,1532.0
2024-03-06 14:50:00,979.1,979.7,977.62,978.38,3581.0,969.2986,969.8925,967.8334,968.5858,3581.0
2024-03-06 14:55:00,977.67,977.69,977.66,977.69,700.0,967.8829,967.9027,967.873,967.9027,700.0
2024-03-06 15:00:00,978.45,978.57,978.45,978.57,200.0,968.6551,968.7739,968.6551,968.7739,200.0
2024-03-06 15:05:00,980.1,980.64,979.41,979.42,713.0,970.2885,970.8231,969.6054,969.6153,713.0
2024-03-06 15:10:00,980.34,980.87,978.92,978.93,1305.0,970.5261,971.0508,969.1204,969.1303,1305.0
2024-03-06 15:15:00,979.18,979.99,979.18,979.75,872.0,969.3778,970.1796,969.3778,969.942,872.0
2024-03-06 15:20:00,979.49,979.49,977.95,977.95,2354.0,969.6846,969.6846,968.1601,968.1601,2354.0
2024-03-06 15:25:00,978.19,979.85,978.18,979.85,900.0,968.3977,970.041,968.3878,970.041,900.0
2024-03-06 15:30:00,979.34,979.34,978.38,978.47,782.0,969.5362,969.5362,968.5858,968.6749,782.0
2024-03-06 15:35:00,978.46,980.11,978.46,980.11,610.0,968.665,970.2984,968.665,970.2984,610.0
2024-03-06 15:40:00,980.77,980.77,979.61,979.61,980.0,970.9518,970.9518,969.8034,969.8034,980.0
2024-03-06 15:45:00,980.14,981.06,980.01,980.43,1416.0,970.3281,971.2389,970.1994,970.6152,1416.0
2024-03-06 15:50:00,979.64,980.93,978.95,980.05,3423.0,969.8331,971.1102,969.1501,970.239,3423.0
2024-03-06 15:55:00,980.65,983.0,980.16,982.97,8582.0,970.833,973.1595,970.3479,973.1298,8582.0
2024-03-07 09:30:00,987.83,994.39,987.83,994.39,1871.0,977.9412,984.4355,977.9412,984.4355,1871.0
2024-03-07 09:35:00,986.62,988.39,981.4,981.4,2209.0,976.7433,978.4956,971.5755,971.5755,2209.0
2024-03-07 09:40:00,989.74,993.22,987.52,993.22,1100.0,979.832,983.2772,977.6343,983.2772,1100.0
2024-03-07 09:45:00,993.22,993.22,993.22,993.22,0.0,983.2772,983.2772,983.2772,983.2772,0.0
2024-03-07 09:50:00,993.22,993.22,993.22,993.22,0.0,983.2772,983.2772,983.2772,983.2772,0.0
2024-03-07 09:55:00,986.96,986.96,986.96,986.96,100.0,977.0799,977.0799,977.0799,977.0799,100.0
2024-03-07 10:00:00,990.1,990.8,990.1,990.1,300.0,980.1884,980.8814,980.1884,980.1884,300.0
2024-03-07 10:05:00,989.07,989.07,989.07,989.07,100.0,979.1687,979.1687,979.1687,979.1687,100.0
2024-03-07 10:10:00,990.31,992.38,990.3,992.38,900.0,980.3963,982.4456,980.3864,982.4456,900.0
2024-03-07 10:15:00,992.39,992.39,989.67,989.67,1315.0,982.4555,982.4555,979.7627,979.7627,1315.0
2024-03-07 10:20:00,989.6,990.24,988.12,988.12,932.0,979.6934,980.327,978.2283,978.2283,932.0
2024-03-07 10:25:00,990.12,990.39,989.04,989.04,600.0,980.2082,980.4755,979.139,979.139,600.0
2024-03-07 10:30:00,989.82,990.33,989.43,989.43,784.0,979.9112,980.4161,979.5251,979.5251,784.0
2024-03-07 10:35:00,991.19,991.19,991.19,991.19,100.0,981.2675,981.2675,981.2675,981.2675,100.0
2024-03-07 10:40:00,989.65,991.76,989.2,991.76,5833.0,979.7429,981.8318,979.2974,981.8318,5833.0
2024-03-07 10:45:00,991.76,991.76,991.76,991.76,0.0,981.8318,981.8318,981.8318,981.8318,0.0
2024-03-07 10:50:00,992.16,992.16,989.69,991.0,750.0,982.2278,982.2278,979.7825,981.0794,750.0
2024-03-07 10:55:00,991.3,992.78,991.3,992.78,500.0,981.3764,982.8416,981.3764,982.8416,500.0
2024-03-07 11:00:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:05:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:10:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:15:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:20:00,992.78,992.78,992.78,992.78,0.0,982.8416,982.8416,982.8416,982.8416,0.0
2024-03-07 11:25:00,988.74,988.74,988.73,988.74,100.0,978.8421,978.8421,978.8322,978.8421,100.0
2024-03-07 11:30:00,989.15,989.15,988.96,988.96,200.0,979.2479,979.2479,979.0598,979.0598,200.0
2024-03-07 11:35:00,988.96,988.96,988.96,988.96,0.0,979.0598,979.0598,979.0598,979.0598,0.0
2024-03-07 11:40:00,989.18,990.13,989.18,990.13,200.0,979.2776,980.2181,979.2776,980.2181,200.0
2024-03-07 11:45:00,988.96,990.25,988.96,989.55,800.0,979.0598,980.3369,979.0598,979.6439,800.0
2024-03-07 11:50:00,990.23,991.03,989.41,989.41,435.0,980.3171,981.1091,979.5053,979.5053,435.0
2024-03-07 11:55:00,990.1,990.69,990.1,990.69,200.0,980.1884,980.7725,980.1884,980.7725,200.0
2024-03-07 12:00:00,992.31,992.31,992.3,992.31,109.0,982.3763,982.3763,982.3664,982.3763,109.0
2024-03-07 12:05:00,991.98,991.98,991.28,991.31,800.0,982.0496,982.0496,981.3566,981.3863,800.0
2024-03-07 12:10:00,993.51,993.51,992.56,992.56,694.0,983.5643,983.5643,982.6238,982.6238,694.0
2024-03-07 12:15:00,994.1,994.1,994.03,994.03,200.0,984.1484,984.1484,984.0791,984.0791,200.0
2024-03-07 12:20:00,994.63,994.64,993.6,993.83,1126.0,984.6731,984.683,983.6534,983.8811,1126.0
2024-03-07 12:25:00,993.19,993.4,992.0,992.63,2422.0,983.2475,983.4554,982.0694,982.6931,2422.0
2024-03-07 12:30:00,992.52,992.7,991.9,991.91,1054.0,982.5842,982.7624,981.9704,981.9803,1054.0
2024-03-07 12:35:00,992.34,992.42,992.3,992.3,1993.0,982.406,982.4852,982.3664,982.3664,1993.0
2024-03-07 12:40:00,993.89,993.92,993.25,993.25,500.0,983.9405,983.9702,983.3069,983.3069,500.0
2024-03-07 12:45:00,993.42,993.58,993.42,993.58,200.0,983.4752,983.6336,983.4752,983.6336,200.0
2024-03-07 12:50:00,992.4,993.0,992.1,992.36,3641.0,982.4654,983.0594,982.1684,982.4258,3641.0
2024-03-07 12:55:00,991.48,991.48,991.48,991.48,100.0,981.5546,981.5546,981.5546,981.5546,100.0
2024-03-07 13:00:00,991.48,991.48,991.48,991.48,0.0,981.5546,981.5546,981.5546,981.5546,0.0
2024-03-07 13:05:00,991.48,991.48,991.48,991.48,0.0,981.5546,981.5546,981.5546,981.5546,0.0
2024-03-07 13:10:00,990.97,990.97,990.97,990.97,100.0,981.0497,981.0497,981.0497,981.0497,100.0
2024-03-07 13:15:00,990.38,991.43,990.38,991.43,209.0,980.4656,981.5051,980.4656,981.5051,209.0
2024-03-07 13:20:00,991.33,991.33,991.15,991.15,300.0,981.4061,981.4061,981.2279,981.2279,300.0
2024-03-07 13:25:00,990.82,991.21,990.33,990.33,1592.0,980.9012,981.2873,980.4161,980.4161,1592.0
2024-03-07 13:30:00,991.1,991.22,990.66,990.8,1814.0,981.1784,981.2972,980.7428,980.8814,1814.0
2024-03-07 13:35:00,990.9,991.61,990.61,991.61,3611.0,980.9804,981.6833,980.6933,981.6833,3611.0
2024-03-07 13:40:00,990.84,990.84,990.82,990.83,200.0,980.921,980.921,980.9012,980.9111,200.0
2024-03-07 13:45:00,990.83,990.83,990.83,990.83,0.0,980.9111,980.9111,980.9111,980.9111,0.0
2024-03-07 13:50:00,991.94,993.08,991.94,993.08,200.0,982.01,983.1386,982.01,983.1386,200.0
2024-03-07 13:55:00,993.08,993.08,993.08,993.08,0.0,983.1386,983.1386,983.1386,983.1386,0.0
2024-03-07 14:00:00,994.1,994.1,994.1,994.1,100.0,984.1484,984.1484,984.1484,984.1484,100.0
2024-03-07 14:05:00,995.0,995.0,995.0,995.0,100.0,985.0394,985.0394,985.0394,985.0394,100.0
2024-03-07 14:10:00,994.46,994.46,994.46,994.46,100.0,984.5048,984.5048,984.5048,984.5048,100.0
2024-03-07 14:15:00,995.38,995.38,994.92,994.93,616.0,985.4156,985.4156,984.9602,984.9701,616.0
2024-03-07 14:20:00,994.5,994.5,994.5,994.5,100.0,984.5444,984.5444,984.5444,984.5444,100.0
2024-03-07 14:25:00,992.97,993.29,992.97,993.29,200.0,983.0297,983.3465,983.0297,983.3465,200.0
2024-03-07 14:30:00,993.4,993.4,992.64,993.39,407.0,983.4554,983.4554,982.703,983.4455,407.0
2024-03-07 14:35:00,993.39,993.39,993.39,993.39,0.0,983.4455,983.4455,983.4455,983.4455,0.0
2024-03-07 14:40:00,994.04,994.04,994.04,994.04,100.0,984.089,984.089,984.089,984.089,100.0
2024-03-07 14:45:00,993.93,994.48,993.93,994.48,200.0,983.9801,984.5246,983.9801,984.5246,200.0
2024-03-07 14:50:00,994.48,994.48,994.48,994.48,0.0,984.5246,984.5246,984.5246,984.5246,0.0
2024-03-07 14:55:00,994.91,995.41,993.24,993.35,1245.0,984.9503,985.4453,983.297,983.4059,1245.0
2024-03-07 15:00:00,993.78,993.78,993.53,993.64,1261.0,983.8316,983.8316,983.5841,983.693,1261.0
2024-03-07 15:05:00,993.64,993.64,993.64,993.64,0.0,983.693,983.693,983.693,983.693,0.0
2024-03-07 15:10:00,992.54,993.99,992.54,993.99,573.0,982.604,984.0395,982.604,984.0395,573.0
2024-03-07 15:15:00,993.83,994.36,993.83,994.36,200.0,983.8811,984.4058,983.8811,984.4058,200.0
2024-03-07 15:20:00,994.36,994.36,994.36,994.36,0.0,984.4058,984.4058,984.4058,984.4058,0.0
2024-03-07 15:25:00,994.25,994.6,992.58,992.58,1078.0,984.2969,984.6434,982.6436,982.6436,1078.0
2024-03-07 15:30:00,992.85,993.08,992.2,993.08,2669.0,982.9109,983.1386,982.2674,983.1386,2669.0
2024-03-07 15:35:00,992.78,992.9,991.2,991.98,3419.0,982.8416,982.9604,981.2774,982.0496,3419.0
2024-03-07 15:40:00,991.63,991.97,990.74,991.06,2775.0,981.7031,982.0397,980.822,981.1388,2775.0
2024-03-07 15:45:00,990.24,990.26,989.14,990.26,418.0,980.327,980.3468,979.238,980.3468,418.0
2024-03-07 15:50:00,988.75,991.42,988.75,991.42,1162.0,978.852,981.4952,978.852,981.4952,1162.0
2024-03-07 15:55:00,991.66,991.66,988.77,989.66,6888.0,981.7328,981.7328,978.8717,979.7528,6888.0
2024-03-08 09:30:00,989.04,989.04,989.04,989.04,1015.0,979.139,979.139,979.139,979.139,1015.0
2024-03-08 09:35:00,989.04,989.04,989.04,989.04,0.0,979.139,979.139,979.139,979.139,0.0
2024-03-08 09:40:00,989.04,989.04,989.04,989.04,0.0,979.139,979.139,979.139,979.139,0.0
2024-03-08 09:45:00,991.26,992.54,990.73,991.0,1414.0,981.3368,982.604,980.8121,981.0794,1414.0
2024-03-08 09:50:00,989.81,990.31,987.67,990.09,2100.0,979.9013,980.3963,977.7828,980.1785,2100.0
2024-03-08 09:55:00,990.09,990.09,990.09,990.09,0.0,980.1785,980.1785,980.1785,980.1785,0.0
2024-03-08 10:00:00,989.92,990.45,989.92,990.45,200.0,980.0102,980.5349,980.0102,980.5349,200.0
2024-03-08 10:05:00,989.65,989.65,989.65,989.65,102.0,979.7429,979.7429,979.7429,979.7429,102.0
2024-03-08 10:10:00,989.44,990.54,989.35,990.54,1428.0,979.535,980.624,979.4459,980.624,1428.0
2024-03-08 10:15:00,990.58,990.9,988.8,988.8,3336.0,980.6636,980.9804,978.9014,978.9014,3336.0
2024-03-08 10:20:00,988.69,990.62,988.69,990.56,1456.0,978.7926,980.7032,978.7926,980.6438,1456.0
2024-03-08 10:25:00,987.08,987.08,985.33,985.58,669.0,977.1987,977.1987,975.4662,975.7137,669.0
2024-03-08 10:30:00,985.14,985.51,985.14,985.5,300.0,975.2781,975.6444,975.2781,975.6345,300.0
2024-03-08 10:35:00,984.4,984.4,984.0,984.0,600.0,974.5455,974.5455,974.1495,974.1495,600.0
2024-03-08 10:40:00,984.86,985.69,984.79,985.01,858.0,975.0009,975.8226,974.9316,975.1494,858.0
2024-03-08 10:45:00,987.81,987.81,987.81,987.81,100.0,977.9214,977.9214,977.9214,977.9214,100.0
2024-03-08 10:50:00,987.81,987.81,987.81,987.81,0.0,977.9214,977.9214,977.9214,977.9214,0.0
2024-03-08 10:55:00,987.81,987.81,987.81,987.81,0.0,977.9214,977.9214,977.9214,977.9214,0.0
2024-03-08 11:00:00,991.74,991.74,991.74,991.74,518.0,981.812,981.812,981.812,981.812,518.0
2024-03-08 11:05:00,993.48,994.34,992.19,994.11,4098.0,983.5346,984.386,982.2575,984.1583,4098.0
2024-03-08 11:10:00,991.47,992.51,991.47,991.48,300.0,981.5447,982.5743,981.5447,981.5546,300.0
2024-03-08 11:15:00,994.92,995.68,993.95,993.96,2072.0,984.9602,985.7126,983.9999,984.0098,2072.0
2024-03-08 11:20:00,991.96,991.96,990.95,991.82,647.0,982.0298,982.0298,981.0299,981.8912,647.0
2024-03-08 11:25:00,991.11,991.11,991.11,991.11,103.0,981.1883,981.1883,981.1883,981.1883,103.0
2024-03-08 11:30:00,991.11,991.11,991.11,991.11,0.0,981.1883,981.1883,981.1883,981.1883,0.0
2024-03-08 11:35:00,991.82,991.82,991.22,991.23,200.0,981.8912,981.8912,981.2972,981.3071,200.0
2024-03-08 11:40:00,990.2,990.2,990.19,990.2,180.0,980.2874,980.2874,980.2775,980.2874,180.0
2024-03-08 11:45:00,989.92,989.92,989.92,989.92,200.0,980.0102,980.0102,980.0102,980.0102,200.0
2024-03-08 11:50:00,989.92,989.92,989.92,989.92,0.0,980.0102,980.0102,980.0102,980.0102,0.0
2024-03-08 11:55:00,989.37,989.37,988.69,988.69,768.0,979.4657,979.4657,978.7926,978.7926,768.0
2024-03-08 12:00:00,989.88,989.88,989.88,989.88,101.0,979.9706,979.9706,979.9706,979.9706,101.0
2024-03-08 12:05:00,988.66,988.92,988.66,988.92,220.0,978.7629,979.0202,978.7629,979.0202,220.0
2024-03-08 12:10:00,988.09,988.38,986.22,986.96,7423.0,978.1986,978.4857,976.3473,977.0799,7423.0
2024-03-08 12:15:00,985.97,985.97,985.97,985.97,100.0,976.0998,976.0998,976.0998,976.0998,100.0
2024-03-08 12:20:00,985.97,985.97,985.97,985.97,0.0,976.0998,976.0998,976.0998,976.0998,0.0
2024-03-08 12:25:00,985.03,985.95,983.93,983.93,1000.0,975.1692,976.08,974.0802,974.0802,1000.0
2024-03-08 12:30:00,985.18,985.18,984.07,984.07,300.0,975.3177,975.3177,974.2188,974.2188,300.0
2024-03-08 12:35:00,984.07,984.07,984.07,984.07,0.0,974.2188,974.2188,974.2188,974.2188,0.0
2024-03-08 12:40:00,985.15,985.15,985.15,985.15,100.0,975.288,975.288,975.288,975.288,100.0
2024-03-08 12:45:00,984.17,984.17,983.56,983.56,200.0,974.3178,974.3178,973.7139,973.7139,200.0
2024-03-08 12:50:00,982.61,982.61,981.48,981.48,300.0,972.7734,972.7734,971.6547,971.6547,300.0
2024-03-08 12:55:00,981.48,981.48,981.48,981.48,0.0,971.6547,971.6547,971.6547,971.6547,0.0
2024-03-08 13:00:00,979.68,979.85,977.8,979.1,1664.0,969.8727,970.041,968.0116,969.2986,1664.0
2024-03-08 13:05:00,979.59,979.9,977.5,977.5,2100.0,969.7836,970.0905,967.7146,967.7146,2100.0
2024-03-08 13:10:00,977.5,977.5,977.5,977.5,0.0,967.7146,967.7146,967.7146,967.7146,0.0
2024-03-08 13:15:00,977.5,977.5,977.5,977.5,0.0,967.7146,967.7146,967.7146,967.7146,0.0
2024-03-08 13:20:00,977.73,977.73,977.73,977.73,100.0,967.9423,967.9423,967.9423,967.9423,100.0
2024-03-08 13:25:00,977.26,977.26,976.2,976.2,400.0,967.477,967.477,966.4276,966.4276,400.0
2024-03-08 13:30:00,976.35,976.35,976.34,976.35,100.0,966.5761,966.5761,966.5662,966.5761,100.0
2024-03-08 13:35:00,975.16,976.03,975.16,975.31,300.0,965.398,966.2593,965.398,965.5465,300.0
2024-03-08 13:40:00,974.12,974.12,972.46,972.47,543.0,964.3684,964.3684,962.725,962.7349,543.0
2024-03-08 13:45:00,972.47,972.47,972.47,972.47,0.0,962.7349,962.7349,962.7349,962.7349,0.0
2024-03-08 13:50:00,972.47,972.47,972.47,972.47,0.0,962.7349,962.7349,962.7349,962.7349,0.0
2024-03-08 13:55:00,972.47,972.47,972.47,972.47,0.0,962.7349,962.7349,962.7349,962.7349,0.0
2024-03-08 14:00:00,975.47,975.97,975.47,975.97,400.0,965.7049,966.1999,965.7049,966.1999,400.0
2024-03-08 14:05:00,976.19,976.19,976.19,976.19,212.0,966.4177,966.4177,966.4177,966.4177,212.0
2024-03-08 14:10:00,975.13,975.58,975.13,975.58,200.0,965.3683,965.8138,965.3683,965.8138,200.0
2024-03-08 14:15:00,975.55,975.55,975.55,975.55,200.0,965.7841,965.7841,965.7841,965.7841,200.0
2024-03-08 14:20:00,975.82,976.34,975.11,976.32,1915.0,966.0514,966.5662,965.3485,966.5464,1915.0
2024-03-08 14:25:00,976.53,977.17,975.91,976.01,2020.0,966.7543,967.3879,966.1405,966.2395,2020.0
2024-03-08 14:30:00,976.04,978.22,975.29,977.4,2428.0,966.2692,968.4274,965.5267,967.6156,2428.0
2024-03-08 14:35:00,978.22,978.22,978.22,978.22,100.0,968.4274,968.4274,968.4274,968.4274,100.0
2024-03-08 14:40:00,978.22,978.22,978.22,978.22,0.0,968.4274,968.4274,968.4274,968.4274,0.0
2024-03-08 14:45:00,978.6,979.74,978.6,979.16,700.0,968.8036,969.9321,968.8036,969.358,700.0
2024-03-08 14:50:00,979.15,979.15,978.15,978.15,905.0,969.3481,969.3481,968.3581,968.3581,905.0
2024-03-08 14:55:00,977.04,977.04,975.59,975.59,200.0,967.2592,967.2592,965.8237,965.8237,200.0
2024-03-08 15:00:00,975.59,975.59,975.59,975.59,0.0,965.8237,965.8237,965.8237,965.8237,0.0
2024-03-08 15:05:00,975.59,975.59,975.59,975.59,0.0,965.8237,965.8237,965.8237,965.8237,0.0
2024-03-08 15:10:00,975.11,975.11,973.97,974.31,600.0,965.3485,965.3485,964.2199,964.5565,600.0
2024-03-08 15:15:00,974.31,974.31,974.31,974.31,0.0,964.5565,964.5565,964.5565,964.5565,0.0
2024-03-08 15:20:00,973.96,973.96,973.96,973.96,100.0,964.21,964.21,964.21,964.21,100.0
2024-03-08 15:25:00,974.62,974.62,973.5,973.5,405.0,964.8634,964.8634,963.7546,963.7546,405.0
2024-03-08 15:30:00,972.62,972.62,972.38,972.38,300.0,962.8834,962.8834,962.6458,962.6458,300.0
2024-03-08 15:35:00,973.41,973.42,972.7,972.7,1049.0,963.6655,963.6754,962.9626,962.9626,1049.0
2024-03-08 15:40:00,972.48,972.98,971.29,971.63,1331.0,962.7448,963.2398,961.5667,961.9033,1331.0
2024-03-08 15:45:00,972.13,972.72,972.04,972.04,600.0,962.3983,962.9824,962.3092,962.3092,600.0
2024-03-08 15:50:00,973.14,974.55,972.4,973.6,3337.0,963.3982,964.7941,962.6656,963.8536,3337.0
2024-03-08 15:55:00,973.41,973.41,970.37,970.77,8179.0,963.6655,963.6655,960.6559,961.0519,8179.0
2024-03-11 09:30:00,966.08,966.08,966.08,966.08,2018.0,956.4089,956.4089,956.4089,956.4089,2018.0
2024-03-11 09:35:00,963.0,963.0,963.0,963.0,200.0,953.3597,953.3597,953.3597,953.3597,200.0
2024-03-11 09:40:00,963.0,963.0,963.0,963.0,0.0,953.3597,953.3597,953.3597,953.3597,0.0
2024-03-11 09:45:00,962.84,962.85,961.79,962.75,1485.0,953.2013,953.2112,952.1618,953.1122,1485.0
2024-03-11 09:50:00,962.75,962.75,962.75,962.75,0.0,953.1122,953.1122,953.1122,953.1122,0.0
2024-03-11 09:55:00,958.8,958.8,958.8,958.8,100.0,949.2018,949.2018,949.2018,949.2018,100.0
2024-03-11 10:00:00,958.8,958.8,958.6,958.6,421.0,949.2018,949.2018,949.0038,949.0038,421.0
2024-03-11 10:05:00,957.8,959.36,957.79,959.34,400.0,948.2118,949.7562,948.2019,949.7364,400.0
2024-03-11 10:10:00,959.48,959.48,959.45,959.46,200.0,949.875,949.875,949.8453,949.8552,200.0
2024-03-11 10:15:00,961.55,961.55,960.34,960.34,819.0,951.9242,951.9242,950.7264,950.7264,819.0
2024-03-11 10:20:00,960.56,960.6,960.34,960.59,500.0,950.9442,950.9838,950.7264,950.9739,500.0
2024-03-11 10:25:00,960.11,960.13,959.39,959.39,800.0,950.4987,950.5185,949.7859,949.7859,800.0
2024-03-11 10:30:00,960.16,961.05,960.16,961.05,500.0,950.5482,951.4292,950.5482,951.4292,500.0
2024-03-11 10:35:00,960.1,960.1,960.1,960.1,125.0,950.4888,950.4888,950.4888,950.4888,125.0
2024-03-11 10:40:00,956.11,956.11,955.89,955.9,200.0,946.5387,946.5387,946.3209,946.3308,200.0
2024-03-11 10:45:00,955.61,957.05,955.61,956.75,2748.0,946.0437,947.4693,946.0437,947.1723,2748.0
2024-03-11 10:50:00,956.08,957.04,955.04,955.04,1417.0,946.509,947.4594,945.4794,945.4794,1417.0
2024-03-11 10:55:00,956.09,956.09,956.09,956.09,100.0,946.5189,946.5189,946.5189,946.5189,100.0
2024-03-11 11:00:00,961.77,962.83,960.68,961.51,1476.0,952.142,953.1914,951.0629,951.8846,1476.0
2024-03-11 11:05:00,961.51,961.51,961.51,961.51,0.0,951.8846,951.8846,951.8846,951.8846,0.0
2024-03-11 11:10:00,959.32,959.64,959.32,959.57,407.0,949.7166,950.0334,949.7166,949.9641,407.0
2024-03-11 11:15:00,958.89,960.04,958.89,960.04,235.0,949.2909,950.4294,949.2909,950.4294,235.0
2024-03-11 11:20:00,960.04,960.04,960.04,960.04,0.0,950.4294,950.4294,950.4294,950.4294,0.0
2024-03-11 11:25:00,958.61,958.61,958.61,958.61,100.0,949.0137,949.0137,949.0137,949.0137,100.0
2024-03-11 11:30:00,956.1,956.54,956.09,956.54,400.0,946.5288,946.9644,946.5189,946.9644,400.0
2024-03-11 11:35:00,955.06,955.78,954.67,955.77,677.0,945.4992,946.212,945.1131,946.2021,677.0
2024-03-11 11:40:00,955.99,956.21,955.31,955.52,538.0,946.4199,946.6377,945.7467,945.9546,538.0
2024-03-11 11:45:00,957.78,957.78,957.78,957.78,140.0,948.192,948.192,948.192,948.192,140.0
2024-03-11 11:50:00,957.78,957.78,957.78,957.78,0.0,948.192,948.192,948.192,948.192,0.0
2024-03-11 11:55:00,960.18,960.2,959.56,960.2,700.0,950.568,950.5878,949.9542,950.5878,700.0
2024-03-11 12:00:00,961.11,961.12,961.11,961.11,300.0,951.4886,951.4985,951.4886,951.4886,300.0
2024-03-11 12:05:00,960.95,960.96,960.95,960.95,400.0,951.3302,951.3401,951.3302,951.3302,400.0
2024-03-11 12:10:00,960.41,960.41,959.42,959.71,410.0,950.7957,950.7957,949.8156,950.1027,410.0
2024-03-11 12:15:00,960.38,961.65,960.37,961.65,200.0,950.766,952.0232,950.7561,952.0232,200.0
2024-03-11 12:20:00,961.65,961.65,961.65,961.65,0.0,952.0232,952.0232,952.0232,952.0232,0.0
2024-03-11 12:25:00,960.85,960.85,960.85,960.85,200.0,951.2312,951.2312,951.2312,951.2312,200.0
2024-03-11 12:30:00,960.86,962.02,960.85,962.01,464.0,951.2411,952.3895,951.2312,952.3796,464.0
2024-03-11 12:35:00,960.2,960.2,960.2,960.2,100.0,950.5878,950.5878,950.5878,950.5878,100.0
2024-03-11 12:40:00,961.29,961.29,961.29,961.29,100.0,951.6668,951.6668,951.6668,951.6668,100.0
2024-03-11 12:45:00,961.29,961.29,961.29,961.29,0.0,951.6668,951.6668,951.6668,951.6668,0.0
2024-03-11 12:50:00,961.21,963.09,961.2,962.74,1025.0,951.5876,953.4488,951.5777,953.1023,1025.0
2024-03-11 12:55:00,962.19,962.19,962.18,962.19,100.0,952.5578,952.5578,952.5479,952.5578,100.0
2024-03-11 13:00:00,960.65,960.65,960.65,960.65,100.0,951.0332,951.0332,951.0332,951.0332,100.0
2024-03-11 13:05:00,959.56,959.56,959.56,959.56,100.0,949.9542,949.9542,949.9542,949.9542,100.0
2024-03-11 13:10:00,959.38,959.38,957.82,957.83,200.0,949.776,949.776,948.2316,948.2415,200.0
2024-03-11 13:15:00,958.78,959.29,958.78,959.29,600.0,949.182,949.6869,949.182,949.6869,600.0
2024-03-11 13:20:00,958.85,958.99,958.66,958.99,400.0,949.2513,949.3899,949.0632,949.3899,400.0
2024-03-11 13:25:00,958.59,958.89,958.59,958.89,236.0,948.9939,949.2909,948.9939,949.2909,236.0
2024-03-11 13:30:00,958.89,958.89,958.89,958.89,0.0,949.2909,949.2909,949.2909,949.2909,0.0
2024-03-11 13:35:00,959.9,960.03,959.9,960.03,282.0,950.2908,950.4195,950.2908,950.4195,282.0
2024-03-11 13:40:00,958.44,958.44,958.44,958.44,100.0,948.8454,948.8454,948.8454,948.8454,100.0
2024-03-11 13:45:00,958.49,958.49,958.49,958.49,100.0,948.8949,948.8949,948.8949,948.8949,100.0
2024-03-11 13:50:00,959.44,959.44,958.1,958.1,500.0,949.8354,949.8354,948.5088,948.5088,500.0
2024-03-11 13:55:00,960.0,961.0,960.0,961.0,600.0,950.3898,951.3797,950.3898,951.3797,600.0
2024-03-11 14:00:00,960.04,960.05,960.04,960.04,124.0,950.4294,950.4393,950.4294,950.4294,124.0
2024-03-11 14:05:00,960.98,960.98,960.98,960.98,100.0,951.3599,951.3599,951.3599,951.3599,100.0
2024-03-11 14:10:00,960.55,960.55,959.8,959.8,200.0,950.9343,950.9343,950.1918,950.1918,200.0
2024-03-11 14:15:00,960.27,960.27,960.09,960.09,834.0,950.6571,950.6571,950.4789,950.4789,834.0
2024-03-11 14:20:00,961.06,961.06,961.06,961.06,110.0,951.4391,951.4391,951.4391,951.4391,110.0
2024-03-11 14:25:00,961.06,961.06,961.06,961.06,0.0,951.4391,951.4391,951.4391,951.4391,0.0
2024-03-11 14:30:00,961.81,961.81,961.8,961.81,100.0,952.1816,952.1816,952.1717,952.1816,100.0
2024-03-11 14:35:00,961.46,962.25,961.46,962.0,500.0,951.8351,952.6172,951.8351,952.3697,500.0
2024-03-11 14:40:00,962.0,962.0,962.0,962.0,0.0,952.3697,952.3697,952.3697,952.3697,0.0
2024-03-11 14:45:00,961.92,963.78,961.91,963.44,655.0,952.2905,954.1319,952.2806,953.7953,655.0
2024-03-11 14:50:00,963.4,963.4,962.2,962.2,200.0,953.7557,953.7557,952.5677,952.5677,200.0
2024-03-11 14:55:00,961.86,962.03,961.73,962.03,500.0,952.2311,952.3994,952.1024,952.3994,500.0
2024-03-11 15:00:00,962.07,962.07,961.73,961.73,200.0,952.439,952.439,952.1024,952.1024,200.0
2024-03-11 15:05:00,961.82,961.82,961.82,961.82,210.0,952.1915,952.1915,952.1915,952.1915,210.0
2024-03-11 15:10:00,962.25,962.26,962.25,962.26,300.0,952.6172,952.6271,952.6172,952.6271,300.0
2024-03-11 15:15:00,962.26,962.26,962.26,962.26,0.0,952.6271,952.6271,952.6271,952.6271,0.0
2024-03-11 15:20:00,963.14,963.69,963.14,963.69,501.0,953.4983,954.0428,953.4983,954.0428,501.0
2024-03-11 15:25:00,962.75,963.19,962.74,963.19,700.0,953.1122,953.5478,953.1023,953.5478,700.0
2024-03-11 15:30:00,963.12,963.71,963.12,963.6,403.0,953.4785,954.0626,953.4785,953.9537,403.0
2024-03-11 15:35:00,963.39,963.45,962.02,962.02,1064.0,953.7458,953.8052,952.3895,952.3895,1064.0
2024-03-11 15:40:00,962.65,963.82,962.65,963.82,603.0,953.0132,954.1715,953.0132,954.1715,603.0
2024-03-11 15:45:00,963.62,964.19,962.65,962.65,1200.0,953.9735,954.5378,953.0132,953.0132,1200.0
2024-03-11 15:50:00,963.75,963.8,961.66,961.66,2604.0,954.1022,954.1517,952.0331,952.0331,2604.0
2024-03-11 15:55:00,962.38,965.13,962.23,964.53,6810.0,952.7459,955.4684,952.5974,954.8744,6810.0
2024-03-12 09:30:00,966.12,966.12,966.12,966.12,1499.0,956.4485,956.4485,956.4485,956.4485,1499.0
2024-03-12 09:35:00,971.09,971.09,971.09,971.09,100.0,961.3687,961.3687,961.3687,961.3687,100.0
2024-03-12 09:40:00,965.28,965.28,965.28,965.28,200.0,955.6169,955.6169,955.6169,955.6169,200.0
2024-03-12 09:45:00,965.28,965.28,965.28,965.28,0.0,955.6169,955.6169,955.6169,955.6169,0.0
2024-03-12 09:50:00,967.13,967.5,967.13,967.5,400.0,957.4484,957.8147,957.4484,957.8147,400.0
2024-03-12 09:55:00,969.41,970.04,969.41,970.04,200.0,959.7056,960.3292,959.7056,960.3292,200.0
2024-03-12 10:00:00,973.35,973.35,973.22,973.22,300.0,963.6061,963.6061,963.4774,963.4774,300.0
2024-03-12 10:05:00,972.8,972.8,972.8,972.8,500.0,963.0616,963.0616,963.0616,963.0616,500.0
2024-03-12 10:10:00,973.98,973.98,973.97,973.98,272.0,964.2298,964.2298,964.2199,964.2298,272.0
2024-03-12 10:15:00,973.65,973.65,973.64,973.65,100.0,963.9031,963.9031,963.8932,963.9031,100.0
2024-03-12 10:20:00,973.81,973.98,973.12,973.88,640.0,964.0615,964.2298,963.3784,964.1308,640.0
2024-03-12 10:25:00,974.12,974.12,972.77,972.77,400.0,964.3684,964.3684,963.0319,963.0319,400.0
2024-03-12 10:30:00,972.89,972.89,972.89,972.89,100.0,963.1507,963.1507,963.1507,963.1507,100.0
2024-03-12 10:35:00,974.12,974.67,973.06,973.06,529.0,964.3684,964.9129,963.319,963.319,529.0
2024-03-12 10:40:00,972.08,972.81,970.98,971.21,1060.0,962.3488,963.0715,961.2598,961.4875,1060.0
2024-03-12 10:45:00,973.21,973.22,973.21,973.22,290.0,963.4675,963.4774,963.4675,963.4774,290.0
2024-03-12 10:50:00,973.74,973.74,973.74,973.74,100.0,963.9922,963.9922,963.9922,963.9922,100.0
2024-03-12 10:55:00,975.53,975.53,974.65,974.65,300.0,965.7643,965.7643,964.8931,964.8931,300.0
2024-03-12 11:00:00,974.65,974.65,974.65,974.65,0.0,964.8931,964.8931,964.8931,964.8931,0.0
2024-03-12 11:05:00,976.1,976.1,976.1,976.1,100.0,966.3286,966.3286,966.3286,966.3286,100.0
2024-03-12 11:10:00,976.1,976.1,976.1,976.1,0.0,966.3286,966.3286,966.3286,966.3286,0.0
2024-03-12 11:15:00,977.23,977.23,976.76,976.82,425.0,967.4473,967.4473,966.982,967.0414,425.0
2024-03-12 11:20:00,976.17,976.17,976.17,976.17,100.0,966.3979,966.3979,966.3979,966.3979,100.0
2024-03-12 11:25:00,975.14,975.14,975.13,975.14,100.0,965.3782,965.3782,965.3683,965.3782,100.0
2024-03-12 11:30:00,975.14,975.14,975.14,975.14,0.0,965.3782,965.3782,965.3782,965.3782,0.0
2024-03-12 11:35:00,976.24,976.24,976.24,976.24,200.0,966.4672,966.4672,966.4672,966.4672,200.0
2024-03-12 11:40:00,974.76,975.93,974.4,974.4,539.0,965.002,966.1603,964.6456,964.6456,539.0
2024-03-12 11:45:00,974.27,974.72,974.26,974.4,863.0,964.5169,964.9624,964.507,964.6456,863.0
2024-03-12 11:50:00,976.0,977.08,976.0,977.08,200.0,966.2296,967.2988,966.2296,967.2988,200.0
2024-03-12 11:55:00,976.14,976.14,976.14,976.14,246.0,966.3682,966.3682,966.3682,966.3682,246.0
2024-03-12 12:00:00,976.03,977.14,976.02,977.14,200.0,966.2593,967.3582,966.2494,967.3582,200.0
2024-03-12 12:05:00,977.14,977.14,977.14,977.14,0.0,967.3582,967.3582,967.3582,967.3582,0.0
2024-03-12 12:10:00,976.29,976.58,976.29,976.38,402.0,966.5167,966.8038,966.5167,966.6058,402.0
2024-03-12 12:15:00,977.43,977.43,975.12,975.12,469.0,967.6453,967.6453,965.3584,965.3584,469.0
2024-03-12 12:20:00,975.12,975.12,975.12,975.12,0.0,965.3584,965.3584,965.3584,965.3584,0.0
2024-03-12 12:25:00,975.12,975.12,975.12,975.12,0.0,965.3584,965.3584,965.3584,965.3584,0.0
2024-03-12 12:30:00,975.17,975.17,975.16,975.17,100.0,965.4079,965.4079,965.398,965.4079,100.0
2024-03-12 12:35:00,976.64,976.64,976.64,976.64,100.0,966.8632,966.8632,966.8632,966.8632,100.0
2024-03-12 12:40:00,976.64,976.64,976.64,976.64,0.0,966.8632,966.8632,966.8632,966.8632,0.0
2024-03-12 12:45:00,973.08,973.08,973.07,973.08,100.0,963.3388,963.3388,963.3289,963.3388,100.0
2024-03-12 12:50:00,974.58,974.58,973.21,973.21,205.0,964.8238,964.8238,963.4675,963.4675,205.0
2024-03-12 12:55:00,973.74,973.75,972.54,972.54,212.0,963.9922,964.0021,962.8042,962.8042,212.0
2024-03-12 13:00:00,973.32,973.32,973.32,973.32,100.0,963.5764,963.5764,963.5764,963.5764,100.0
2024-03-12 13:05:00,972.9,972.9,971.9,972.88,300.0,963.1606,963.1606,962.1706,963.1408,300.0
2024-03-12 13:10:00,970.44,971.27,970.44,970.48,588.0,960.7252,961.5469,960.7252,960.7648,588.0
2024-03-12 13:15:00,972.6,972.6,969.37,969.75,959.0,962.8636,962.8636,959.666,960.0422,959.0
2024-03-12 13:20:00,971.36,972.79,971.36,972.79,522.0,961.636,963.0517,961.636,963.0517,522.0
2024-03-12 13:25:00,972.31,972.31,971.62,971.62,400.0,962.5765,962.5765,961.8934,961.8934,400.0
2024-03-12 13:30:00,972.9,972.9,972.9,972.9,100.0,963.1606,963.1606,963.1606,963.1606,100.0
2024-03-12 13:35:00,971.99,972.92,971.98,972.6,300.0,962.2597,963.1804,962.2498,962.8636,300.0
2024-03-12 13:40:00,973.22,973.42,973.07,973.42,405.0,963.4774,963.6754,963.3289,963.6754,405.0
2024-03-12 13:45:00,973.83,974.64,973.83,974.64,222.0,964.0813,964.8832,964.0813,964.8832,222.0
2024-03-12 13:50:00,973.56,973.56,973.56,973.56,100.0,963.814,963.814,963.814,963.814,100.0
2024-03-12 13:55:00,972.49,972.49,972.49,972.49,100.0,962.7547,962.7547,962.7547,962.7547,100.0
2024-03-12 14:00:00,974.5,974.5,973.85,973.86,200.0,964.7446,964.7446,964.1011,964.111,200.0
2024-03-12 14:05:00,973.23,974.3,973.23,974.3,200.0,963.4873,964.5466,963.4873,964.5466,200.0
2024-03-12 14:10:00,973.72,974.52,973.72,974.52,322.0,963.9724,964.7644,963.9724,964.7644,322.0
2024-03-12 14:15:00,973.38,973.38,973.38,973.38,100.0,963.6358,963.6358,963.6358,963.6358,100.0
2024-03-12 14:20:00,975.76,975.76,975.76,975.76,100.0,965.992,965.992,965.992,965.992,100.0
2024-03-12 14:25:00,975.76,975.76,975.76,975.76,0.0,965.992,965.992,965.992,965.992,0.0
2024-03-12 14:30:00,975.79,975.89,975.79,975.89,300.0,966.0217,966.1207,966.0217,966.1207,300.0
2024-03-12 14:35:00,975.5,975.53,975.02,975.02,300.0,965.7346,965.7643,965.2594,965.2594,300.0
2024-03-12 14:40:00,974.43,974.43,974.32,974.33,200.0,964.6753,964.6753,964.5664,964.5763,200.0
2024-03-12 14:45:00,974.33,974.34,974.33,974.33,208.0,964.5763,964.5862,964.5763,964.5763,208.0
2024-03-12 14:50:00,975.01,976.25,975.01,976.25,200.0,965.2495,966.4771,965.2495,966.4771,200.0
2024-03-12 14:55:00,974.97,975.77,974.92,975.77,300.0,965.2099,966.0019,965.1604,966.0019,300.0
2024-03-12 15:00:00,976.53,976.53,976.52,976.53,200.0,966.7543,966.7543,966.7444,966.7543,200.0
2024-03-12 15:05:00,977.32,977.32,977.32,977.32,100.0,967.5364,967.5364,967.5364,967.5364,100.0
2024-03-12 15:10:00,976.78,976.78,976.25,976.25,387.0,967.0018,967.0018,966.4771,966.4771,387.0
2024-03-12 15:15:00,975.17,975.17,974.81,974.81,267.0,965.4079,965.4079,965.0515,965.0515,267.0
2024-03-12 15:20:00,975.12,976.19,975.1,976.19,901.0,965.3584,966.4177,965.3386,966.4177,901.0
2024-03-12 15:25:00,977.22,977.22,977.22,977.22,200.0,967.4374,967.4374,967.4374,967.4374,200.0
2024-03-12 15:30:00,977.05,977.05,975.29,975.29,1512.0,967.2691,967.2691,965.5267,965.5267,1512.0
2024-03-12 15:35:00,974.18,974.23,974.18,974.23,200.0,964.4278,964.4773,964.4278,964.4773,200.0
2024-03-12 15:40:00,974.11,974.11,972.81,972.82,700.0,964.3585,964.3585,963.0715,963.0814,700.0
2024-03-12 15:45:00,973.14,973.41,973.14,973.41,200.0,963.3982,963.6655,963.3982,963.6655,200.0
2024-03-12 15:50:00,973.46,974.6,973.46,974.37,1801.0,963.715,964.8436,963.715,964.6159,1801.0
2024-03-12 15:55:00,974.5,974.6,972.49,973.02,6167.0,964.7446,964.8436,962.7547,963.2794,6167.0
2024-03-13 09:30:00,974.13,974.13,968.39,973.1,2870.0,964.3783,964.3783,958.6958,963.3586,2870.0
2024-03-13 09:35:00,973.1,973.1,973.1,973.1,0.0,963.3586,963.3586,963.3586,963.3586,0.0
2024-03-13 09:40:00,969.22,970.4,968.21,969.21,1181.0,959.5175,960.6856,958.5176,959.5076,1181.0
2024-03-13 09:45:00,965.83,967.45,964.32,965.16,700.0,956.1614,957.7652,954.6665,955.4981,700.0
2024-03-13 09:50:00,963.62,967.41,963.62,965.72,1200.0,953.9735,957.7256,953.9735,956.0525,1200.0
2024-03-13 09:55:00,965.57,967.07,962.89,967.01,1219.0,955.904,957.389,953.2508,957.3296,1219.0
2024-03-13 10:00:00,966.95,967.18,963.8,965.0,4432.0,957.2702,957.4979,954.1517,955.3397,4432.0
2024-03-13 10:05:00,963.93,964.05,962.95,963.58,792.0,954.2804,954.3992,953.3102,953.9339,792.0
2024-03-13 10:10:00,965.82,965.82,964.75,964.75,901.0,956.1515,956.1515,955.0922,955.0922,901.0
2024-03-13 10:15:00,963.88,965.65,961.8,965.65,3166.0,954.2309,955.9832,952.1717,955.9832,3166.0
2024-03-13 10:20:00,962.99,965.12,962.22,965.0,6715.0,953.3498,955.4585,952.5875,955.3397,6715.0
2024-03-13 10:25:00,965.84,966.12,965.64,965.64,348.0,956.1713,956.4485,955.9733,955.9733,348.0
2024-03-13 10:30:00,965.95,966.68,965.92,965.92,402.0,956.2802,957.0029,956.2505,956.2505,402.0
2024-03-13 10:35:00,969.37,969.37,968.4,968.4,226.0,959.666,959.666,958.7057,958.7057,226.0
2024-03-13 10:40:00,967.89,968.13,967.88,968.13,504.0,958.2008,958.4384,958.1909,958.4384,504.0
2024-03-13 10:45:00,968.13,968.13,968.13,968.13,0.0,958.4384,958.4384,958.4384,958.4384,0.0
2024-03-13 10:50:00,968.35,968.35,967.12,967.12,500.0,958.6562,958.6562,957.4385,957.4385,500.0
2024-03-13 10:55:00,967.58,968.58,967.49,967.49,628.0,957.8939,958.8839,957.8048,957.8048,628.0
2024-03-13 11:00:00,967.95,967.95,967.94,967.95,100.0,958.2602,958.2602,958.2503,958.2602,100.0
2024-03-13 11:05:00,967.95,967.95,967.95,967.95,0.0,958.2602,958.2602,958.2602,958.2602,0.0
2024-03-13 11:10:00,969.95,969.95,969.95,969.95,103.0,960.2402,960.2402,960.2402,960.2402,103.0
2024-03-13 11:15:00,969.56,969.56,969.55,969.56,104.0,959.8541,959.8541,959.8442,959.8541,104.0
2024-03-13 11:20:00,969.55,970.5,969.25,969.25,2094.0,959.8442,960.7846,959.5472,959.5472,2094.0
2024-03-13 11:25:00,969.15,969.15,969.15,969.15,100.0,959.4482,959.4482,959.4482,959.4482,100.0
2024-03-13 11:30:00,968.91,968.97,968.91,968.97,200.0,959.2106,959.27,959.2106,959.27,200.0
2024-03-13 11:35:00,968.79,968.79,968.67,968.68,255.0,959.0918,959.0918,958.973,958.9829,255.0
2024-03-13 11:40:00,968.68,968.71,965.54,967.34,3199.0,958.9829,959.0126,955.8743,957.6563,3199.0
2024-03-13 11:45:00,966.18,967.05,966.18,967.05,767.0,956.5079,957.3692,956.5079,957.3692,767.0
2024-03-13 11:50:00,967.05,967.68,967.04,967.05,551.0,957.3692,957.9929,957.3593,957.3692,551.0
2024-03-13 11:55:00,968.06,968.15,966.93,967.33,644.0,958.3691,958.4582,957.2504,957.6464,644.0
2024-03-13 12:00:00,967.33,967.37,966.64,966.65,1350.0,957.6464,957.686,956.9633,956.9732,1350.0
2024-03-13 12:05:00,966.46,969.38,966.11,969.38,3283.0,956.7851,959.6759,956.4386,959.6759,3283.0
2024-03-13 12:10:00,971.15,971.15,970.91,970.91,200.0,961.4281,961.4281,961.1905,961.1905,200.0
2024-03-13 12:15:00,970.8,973.48,970.79,973.48,845.0,961.0816,963.7348,961.0717,963.7348,845.0
2024-03-13 12:20:00,972.31,972.91,972.31,972.91,200.0,962.5765,963.1705,962.5765,963.1705,200.0
2024-03-13 12:25:00,973.67,974.01,973.66,974.01,200.0,963.9229,964.2595,963.913,964.2595,200.0
2024-03-13 12:30:00,973.71,973.71,973.71,973.71,100.0,963.9625,963.9625,963.9625,963.9625,100.0
2024-03-13 12:35:00,974.24,974.49,974.23,974.49,200.0,964.4872,964.7347,964.4773,964.7347,200.0
2024-03-13 12:40:00,974.46,975.71,974.29,975.71,701.0,964.705,965.9425,964.5367,965.9425,701.0
2024-03-13 12:45:00,975.25,975.25,973.54,973.54,555.0,965.4871,965.4871,963.7942,963.7942,555.0
2024-03-13 12:50:00,973.54,973.54,973.54,973.54,0.0,963.7942,963.7942,963.7942,963.7942,0.0
2024-03-13 12:55:00,974.54,974.54,974.54,974.54,212.0,964.7842,964.7842,964.7842,964.7842,212.0
2024-03-13 13:00:00,974.54,974.54,974.54,974.54,0.0,964.7842,964.7842,964.7842,964.7842,0.0
2024-03-13 13:05:00,975.73,975.73,974.51,975.03,856.0,965.9623,965.9623,964.7545,965.2693,856.0
2024-03-13 13:10:00,974.41,975.1,974.41,975.03,1236.0,964.6555,965.3386,964.6555,965.2693,1236.0
2024-03-13 13:15:00,974.16,974.85,974.16,974.82,348.0,964.408,965.0911,964.408,965.0614,348.0
2024-03-13 13:20:00,975.84,975.84,975.84,975.84,287.0,966.0712,966.0712,966.0712,966.0712,287.0
2024-03-13 13:25:00,975.84,975.84,975.84,975.84,0.0,966.0712,966.0712,966.0712,966.0712,0.0
2024-03-13 13:30:00,975.97,975.97,974.14,974.14,300.0,966.1999,966.1999,964.3882,964.3882,300.0
2024-03-13 13:35:00,975.22,976.25,975.22,976.25,413.0,965.4574,966.4771,965.4574,966.4771,413.0
2024-03-13 13:40:00,976.59,976.59,975.92,976.13,650.0,966.8137,966.8137,966.1504,966.3583,650.0
2024-03-13 13:45:00,976.63,976.63,975.75,975.75,636.0,966.8533,966.8533,965.9821,965.9821,636.0
2024-03-13 13:50:00,975.66,976.06,975.65,976.06,300.0,965.893,966.289,965.8831,966.289,300.0
2024-03-13 13:55:00,976.06,976.1,975.2,975.2,1050.0,966.289,966.3286,965.4376,965.4376,1050.0
2024-03-13 14:00:00,975.06,975.49,975.03,975.04,500.0,965.299,965.7247,965.2693,965.2792,500.0
2024-03-13 14:05:00,974.8,975.5,974.8,975.5,200.0,965.0416,965.7346,965.0416,965.7346,200.0
2024-03-13 14:10:00,975.5,975.5,975.5,975.5,0.0,965.7346,965.7346,965.7346,965.7346,0.0
2024-03-13 14:15:00,975.2,975.22,974.7,975.0,500.0,965.4376,965.4574,964.9426,965.2396,500.0
2024-03-13 14:20:00,974.98,975.21,974.67,975.21,300.0,965.2198,965.4475,964.9129,965.4475,300.0
2024-03-13 14:25:00,974.67,975.22,974.67,975.22,600.0,964.9129,965.4574,964.9129,965.4574,600.0
2024-03-13 14:30:00,975.22,975.22,975.22,975.22,0.0,965.4574,965.4574,965.4574,965.4574,0.0
2024-03-13 14:35:00,974.09,974.09,973.96,973.97,300.0,964.3387,964.3387,964.21,964.2199,300.0
2024-03-13 14:40:00,973.61,973.61,973.61,973.61,100.0,963.8635,963.8635,963.8635,963.8635,100.0
2024-03-13 14:45:00,973.5,973.66,973.19,973.19,402.0,963.7546,963.913,963.4477,963.4477,402.0
2024-03-13 14:50:00,973.14,973.74,972.61,972.61,307.0,963.3982,963.9922,962.8735,962.8735,307.0
2024-03-13 14:55:00,972.05,972.05,971.07,971.07,914.0,962.3191,962.3191,961.3489,961.3489,914.0
2024-03-13 15:00:00,971.32,971.65,971.07,971.65,1122.0,961.5964,961.9231,961.3489,961.9231,1122.0
2024-03-13 15:05:00,971.22,971.44,970.27,970.57,985.0,961.4974,961.7152,960.5569,960.8539,985.0
2024-03-13 15:10:00,970.84,971.25,970.83,970.93,1160.0,961.1212,961.5271,961.1113,961.2103,1160.0
2024-03-13 15:15:00,970.93,970.93,970.93,970.93,200.0,961.2103,961.2103,961.2103,961.2103,200.0
2024-03-13 15:20:00,971.12,971.48,970.76,970.99,1163.0,961.3984,961.7548,961.042,961.2697,1163.0
2024-03-13 15:25:00,970.89,971.12,968.46,969.19,1102.0,961.1707,961.3984,958.7651,959.4878,1102.0
2024-03-13 15:30:00,969.21,970.74,969.21,970.49,1000.0,959.5076,961.0222,959.5076,960.7747,1000.0
2024-03-13 15:35:00,971.51,972.02,971.51,971.79,400.0,961.7845,962.2894,961.7845,962.0617,400.0
2024-03-13 15:40:00,972.22,973.5,972.18,973.5,916.0,962.4874,963.7546,962.4478,963.7546,916.0
2024-03-13 15:45:00,973.5,973.97,972.86,973.97,705.0,963.7546,964.2199,963.121,964.2199,705.0
2024-03-13 15:50:00,974.15,975.37,973.7,975.3,2482.0,964.3981,965.6059,963.9526,965.5366,2482.0
2024-03-13 15:55:00,975.0,976.01,974.12,975.52,6313.0,965.2396,966.2395,964.3684,965.7544,6313.0
2024-03-14 09:30:00,1016.89,1016.89,983.59,1000.33,3614.0,1006.7102,1006.7102,973.7436,990.316,3614.0
2024-03-14 09:35:00,997.74,997.74,989.84,989.84,800.0,987.752,987.752,979.931,979.931,800.0
2024-03-14 09:40:00,990.81,997.01,990.07,997.01,3364.0,980.8913,987.0293,980.1587,987.0293,3364.0
2024-03-14 09:45:00,997.29,997.29,991.39,992.07,800.0,987.3065,987.3065,981.4655,982.1387,800.0
2024-03-14 09:50:00,990.15,990.15,986.34,987.76,501.0,980.2379,980.2379,976.4661,977.8719,501.0
2024-03-14 09:55:00,987.25,988.97,981.12,983.52,1850.0,977.367,979.0697,971.2983,973.6743,1850.0
2024-03-14 10:00:00,983.16,986.13,983.15,985.89,1125.0,973.3179,976.2582,973.308,976.0206,1125.0
2024-03-14 10:05:00,984.42,987.27,984.42,987.27,400.0,974.5653,977.3868,974.5653,977.3868,400.0
2024-03-14 10:10:00,986.56,987.03,986.07,986.84,678.0,976.6839,977.1492,976.1988,976.9611,678.0
2024-03-14 10:15:00,986.84,986.84,986.84,986.84,0.0,976.9611,976.9611,976.9611,976.9611,0.0
2024-03-14 10:20:00,986.32,986.58,984.9,984.9,900.0,976.4463,976.7037,975.0405,975.0405,900.0
2024-03-14 10:25:00,985.25,985.33,983.02,983.02,1500.0,975.387,975.4662,973.1793,973.1793,1500.0
2024-03-14 10:30:00,984.85,984.91,984.85,984.91,205.0,974.991,975.0504,974.991,975.0504,205.0
2024-03-14 10:35:00,987.35,987.93,987.35,987.75,400.0,977.466,978.0402,977.466,977.862,400.0
2024-03-14 10:40:00,986.73,987.97,986.72,987.8,300.0,976.8522,978.0798,976.8423,977.9115,300.0
2024-03-14 10:45:00,987.78,989.72,987.77,988.78,700.0,977.8917,979.8122,977.8818,978.8816,700.0
2024-03-14 10:50:00,989.53,989.53,988.78,988.78,200.0,979.6241,979.6241,978.8816,978.8816,200.0
2024-03-14 10:55:00,989.72,989.72,987.63,987.63,400.0,979.8122,979.8122,977.7432,977.7432,400.0
2024-03-14 11:00:00,989.3,989.93,989.17,989.76,600.0,979.3964,980.0201,979.2677,979.8518,600.0
2024-03-14 11:05:00,989.76,989.76,989.76,989.76,0.0,979.8518,979.8518,979.8518,979.8518,0.0
2024-03-14 11:10:00,988.16,988.16,986.79,986.8,200.0,978.2679,978.2679,976.9116,976.9215,200.0
2024-03-14 11:15:00,986.33,986.33,986.33,986.33,100.0,976.4562,976.4562,976.4562,976.4562,100.0
2024-03-14 11:20:00,985.95,985.96,984.32,984.32,323.0,976.08,976.0899,974.4663,974.4663,323.0
2024-03-14 11:25:00,984.58,984.58,984.58,984.58,300.0,974.7237,974.7237,974.7237,974.7237,300.0
2024-03-14 11:30:00,984.9,984.9,983.88,983.88,200.0,975.0405,975.0405,974.0307,974.0307,200.0
2024-03-14 11:35:00,983.53,985.48,983.32,984.5,5098.0,973.6842,975.6147,973.4763,974.6445,5098.0
2024-03-14 11:40:00,985.0,985.0,985.0,985.0,100.0,975.1395,975.1395,975.1395,975.1395,100.0
2024-03-14 11:45:00,984.83,985.73,984.82,985.64,655.0,974.9712,975.8622,974.9613,975.7731,655.0
2024-03-14 11:50:00,986.21,986.21,986.21,986.21,200.0,976.3374,976.3374,976.3374,976.3374,200.0
2024-03-14 11:55:00,986.87,987.94,986.87,987.94,500.0,976.9908,978.0501,976.9908,978.0501,500.0
2024-03-14 12:00:00,987.75,988.02,987.75,988.02,300.0,977.862,978.1293,977.862,978.1293,300.0
2024-03-14 12:05:00,986.96,987.31,986.85,986.85,516.0,977.0799,977.4264,976.971,976.971,516.0
2024-03-14 12:10:00,985.59,985.59,985.59,985.59,228.0,975.7236,975.7236,975.7236,975.7236,228.0
2024-03-14 12:15:00,988.32,988.33,988.15,988.33,400.0,978.4263,978.4362,978.258,978.4362,400.0
2024-03-14 12:20:00,988.68,989.4,988.68,989.4,300.0,978.7827,979.4954,978.7827,979.4954,300.0
2024-03-14 12:25:00,991.48,991.48,989.53,991.19,350.0,981.5546,981.5546,979.6241,981.2675,350.0
2024-03-14 12:30:00,993.83,993.83,993.7,993.7,428.0,983.8811,983.8811,983.7524,983.7524,428.0
2024-03-14 12:35:00,993.7,993.7,993.7,993.7,0.0,983.7524,983.7524,983.7524,983.7524,0.0
2024-03-14 12:40:00,993.02,994.69,993.02,994.69,600.0,983.0792,984.7325,983.0792,984.7325,600.0
2024-03-14 12:45:00,994.69,994.69,994.69,994.69,0.0,984.7325,984.7325,984.7325,984.7325,0.0
2024-03-14 12:50:00,994.69,994.69,994.69,994.69,0.0,984.7325,984.7325,984.7325,984.7325,0.0
2024-03-14 12:55:00,994.93,994.93,992.91,992.91,500.0,984.9701,984.9701,982.9703,982.9703,500.0
2024-03-14 13:00:00,993.0,993.0,993.0,993.0,100.0,983.0594,983.0594,983.0594,983.0594,100.0
2024-03-14 13:05:00,990.9,992.34,990.9,992.34,1141.0,980.9804,982.406,980.9804,982.406,1141.0
2024-03-14 13:10:00,991.73,991.73,991.73,991.73,100.0,981.8021,981.8021,981.8021,981.8021,100.0
2024-03-14 13:15:00,991.63,991.63,990.8,990.8,1280.0,981.7031,981.7031,980.8814,980.8814,1280.0
2024-03-14 13:20:00,989.52,990.8,988.6,989.97,1902.0,979.6142,980.8814,978.7035,980.0597,1902.0
2024-03-14 13:25:00,990.76,990.77,989.5,989.5,300.0,980.8418,980.8517,979.5944,979.5944,300.0
2024-03-14 13:30:00,989.6,989.6,989.54,989.54,200.0,979.6934,979.6934,979.634,979.634,200.0
2024-03-14 13:35:00,990.0,990.0,989.36,989.36,300.0,980.0894,980.0894,979.4558,979.4558,300.0
2024-03-14 13:40:00,989.65,990.61,988.5,989.81,1314.0,979.7429,980.6933,978.6045,979.9013,1314.0
2024-03-14 13:45:00,990.26,990.8,989.81,990.8,1022.0,980.3468,980.8814,979.9013,980.8814,1022.0
2024-03-14 13:50:00,990.81,991.93,990.81,991.93,200.0,980.8913,982.0001,980.8913,982.0001,200.0
2024-03-14 13:55:00,992.34,992.34,991.3,991.31,922.0,982.406,982.406,981.3764,981.3863,922.0
2024-03-14 14:00:00,990.71,990.84,990.41,990.41,515.0,980.7923,980.921,980.4953,980.4953,515.0
2024-03-14 14:05:00,990.38,990.4,990.37,990.37,400.0,980.4656,980.4854,980.4557,980.4557,400.0
2024-03-14 14:10:00,991.22,991.22,991.1,991.19,500.0,981.2972,981.2972,981.1784,981.2675,500.0
2024-03-14 14:15:00,991.07,991.31,990.45,990.45,921.0,981.1487,981.3863,980.5349,980.5349,921.0
2024-03-14 14:20:00,990.67,990.67,989.98,989.98,400.0,980.7527,980.7527,980.0696,980.0696,400.0
2024-03-14 14:25:00,990.43,991.3,990.43,990.79,2978.0,980.5151,981.3764,980.5151,980.8715,2978.0
2024-03-14 14:30:00,990.59,991.75,989.63,991.75,900.0,980.6735,981.8219,979.7231,981.8219,900.0
2024-03-14 14:35:00,992.97,992.97,992.97,992.97,100.0,983.0297,983.0297,983.0297,983.0297,100.0
2024-03-14 14:40:00,992.83,993.57,992.82,993.57,200.0,982.8911,983.6237,982.8812,983.6237,200.0
2024-03-14 14:45:00,993.31,994.06,992.82,992.82,409.0,983.3663,984.1088,982.8812,982.8812,409.0
2024-03-14 14:50:00,992.92,993.68,991.96,991.97,1800.0,982.9802,983.7326,982.0298,982.0397,1800.0
2024-03-14 14:55:00,992.53,992.53,990.93,992.42,804.0,982.5941,982.5941,981.0101,982.4852,804.0
2024-03-14 15:00:00,991.66,991.67,990.8,991.21,731.0,981.7328,981.7427,980.8814,981.2873,731.0
2024-03-14 15:05:00,992.32,992.32,990.9,990.9,529.0,982.3862,982.3862,980.9804,980.9804,529.0
2024-03-14 15:10:00,989.54,991.1,989.54,990.93,608.0,979.634,981.1784,979.634,981.0101,608.0
2024-03-14 15:15:00,991.33,991.62,991.33,991.62,332.0,981.4061,981.6932,981.4061,981.6932,332.0
2024-03-14 15:20:00,991.31,991.94,990.74,990.75,1142.0,981.3863,982.01,980.822,980.8319,1142.0
2024-03-14 15:25:00,991.09,991.68,990.25,990.81,1973.0,981.1685,981.7526,980.3369,980.8913,1973.0
2024-03-14 15:30:00,990.21,990.21,987.24,987.24,1435.0,980.2973,980.2973,977.3571,977.3571,1435.0
2024-03-14 15:35:00,987.97,988.98,986.58,988.98,4033.0,978.0798,979.0796,976.7037,979.0796,4033.0
2024-03-14 15:40:00,989.61,991.18,989.61,991.18,1481.0,979.7033,981.2576,979.7033,981.2576,1481.0
2024-03-14 15:45:00,991.3,992.21,990.14,990.27,2403.0,981.3764,982.2773,980.228,980.3567,2403.0
2024-03-14 15:50:00,989.89,992.17,989.77,991.19,3269.0,979.9805,982.2377,979.8617,981.2675,3269.0
2024-03-14 15:55:00,991.29,992.8,990.46,992.8,10843.0,981.3665,982.8614,980.5448,982.8614,10843.0
2024-03-15 09:30:00,984.22,984.22,984.22,984.22,32851.0,974.3673,974.3673,974.3673,974.3673,32851.0
2024-03-15 09:35:00,984.22,984.22,984.22,984.22,0.0,974.3673,974.3673,974.3673,974.3673,0.0
2024-03-15 09:40:00,988.8,988.8,986.82,986.83,219.0,978.9014,978.9014,976.9413,976.9512,219.0
2024-03-15 09:45:00,986.83,986.83,986.83,986.83,0.0,976.9512,976.9512,976.9512,976.9512,0.0
2024-03-15 09:50:00,987.0,987.0,987.0,987.0,100.0,977.1195,977.1195,977.1195,977.1195,100.0
2024-03-15 09:55:00,984.05,986.45,984.04,986.45,200.0,974.199,976.575,974.1891,976.575,200.0
2024-03-15 10:00:00,984.24,987.73,984.24,986.51,800.0,974.3871,977.8422,974.3871,976.6344,800.0
2024-03-15 10:05:00,987.02,987.02,986.91,986.92,222.0,977.1393,977.1393,977.0304,977.0403,222.0
2024-03-15 10:10:00,986.92,986.92,986.92,986.92,0.0,977.0403,977.0403,977.0403,977.0403,0.0
2024-03-15 10:15:00,987.92,989.91,987.91,989.91,400.0,978.0303,980.0003,978.0204,980.0003,400.0
2024-03-15 10:20:00,990.95,990.95,990.93,990.93,300.0,981.0299,981.0299,981.0101,981.0101,300.0
2024-03-15 10:25:00,991.29,991.29,991.29,991.29,100.0,981.3665,981.3665,981.3665,981.3665,100.0
2024-03-15 10:30:00,989.83,989.83,989.82,989.83,100.0,979.9211,979.9211,979.9112,979.9211,100.0
2024-03-15 10:35:00,990.07,990.07,989.75,989.75,200.0,980.1587,980.1587,979.8419,979.8419,200.0
2024-03-15 10:40:00,989.67,989.84,989.66,989.84,805.0,979.7627,979.931,979.7528,979.931,805.0
2024-03-15 10:45:00,990.68,990.68,990.67,990.68,100.0,980.7626,980.7626,980.7527,980.7626,100.0
2024-03-15 10:50:00,992.66,992.69,991.91,992.59,600.0,982.7228,982.7525,981.9803,982.6535,600.0
2024-03-15 10:55:00,992.81,992.96,992.65,992.66,752.0,982.8713,983.0198,982.7129,982.7228,752.0
2024-03-15 11:00:00,993.34,993.37,993.34,993.37,200.0,983.396,983.4257,983.396,983.4257,200.0
2024-03-15 11:05:00,993.37,993.37,993.37,993.37,0.0,983.4257,983.4257,983.4257,983.4257,0.0
2024-03-15 11:10:00,994.72,994.72,994.28,994.35,400.0,984.7622,984.7622,984.3266,984.3959,400.0
2024-03-15 11:15:00,994.35,994.48,994.34,994.48,200.0,984.3959,984.5246,984.386,984.5246,200.0
2024-03-15 11:20:00,993.75,995.08,993.73,995.08,300.0,983.8019,985.1186,983.7821,985.1186,300.0
2024-03-15 11:25:00,993.4,993.4,993.4,993.4,152.0,983.4554,983.4554,983.4554,983.4554,152.0
2024-03-15 11:30:00,994.4,994.76,994.21,994.21,300.0,984.4454,984.8018,984.2573,984.2573,300.0
2024-03-15 11:35:00,994.61,994.61,994.61,994.61,200.0,984.6533,984.6533,984.6533,984.6533,200.0
2024-03-15 11:40:00,994.61,994.61,994.61,994.61,0.0,984.6533,984.6533,984.6533,984.6533,0.0
2024-03-15 11:45:00,993.09,993.09,993.09,993.09,200.0,983.1485,983.1485,983.1485,983.1485,200.0
2024-03-15 11:50:00,991.65,991.86,991.12,991.12,500.0,981.7229,981.9308,981.1982,981.1982,500.0
2024-03-15 11:55:00,991.1,991.1,990.16,990.16,200.0,981.1784,981.1784,980.2478,980.2478,200.0
2024-03-15 12:00:00,990.16,990.16,990.16,990.16,0.0,980.2478,980.2478,980.2478,980.2478,0.0
2024-03-15 12:05:00,989.04,989.04,989.04,989.04,100.0,979.139,979.139,979.139,979.139,100.0
2024-03-15 12:10:00,988.02,988.88,988.02,988.88,259.0,978.1293,978.9806,978.1293,978.9806,259.0
2024-03-15 12:15:00,987.8,987.8,986.58,986.58,700.0,977.9115,977.9115,976.7037,976.7037,700.0
2024-03-15 12:20:00,987.5,988.71,987.5,988.12,2003.0,977.6145,978.8124,977.6145,978.2283,2003.0
2024-03-15 12:25:00,986.69,988.23,986.33,988.23,1357.0,976.8126,978.3372,976.4562,978.3372,1357.0
2024-03-15 12:30:00,987.47,987.47,987.47,987.47,100.0,977.5848,977.5848,977.5848,977.5848,100.0
2024-03-15 12:35:00,986.52,986.52,986.51,986.51,410.0,976.6443,976.6443,976.6344,976.6344,410.0
2024-03-15 12:40:00,986.39,986.77,986.39,986.46,300.0,976.5156,976.8918,976.5156,976.5849,300.0
2024-03-15 12:45:00,986.3,986.3,986.3,986.3,100.0,976.4265,976.4265,976.4265,976.4265,100.0
2024-03-15 12:50:00,985.84,985.84,985.83,985.84,100.0,975.9711,975.9711,975.9612,975.9711,100.0
2024-03-15 12:55:00,985.84,985.84,985.84,985.84,0.0,975.9711,975.9711,975.9711,975.9711,0.0
2024-03-15 13:00:00,986.09,986.09,986.08,986.09,100.0,976.2186,976.2186,976.2087,976.2186,100.0
2024-03-15 13:05:00,987.03,987.03,986.99,987.0,200.0,977.1492,977.1492,977.1096,977.1195,200.0
2024-03-15 13:10:00,987.68,987.68,987.68,987.68,100.0,977.7927,977.7927,977.7927,977.7927,100.0
2024-03-15 13:15:00,988.2,988.2,987.73,987.73,600.0,978.3075,978.3075,977.8422,977.8422,600.0
2024-03-15 13:20:00,988.48,988.48,988.48,988.48,100.0,978.5847,978.5847,978.5847,978.5847,100.0
2024-03-15 13:25:00,988.67,988.78,988.5,988.5,601.0,978.7728,978.8816,978.6045,978.6045,601.0
2024-03-15 13:30:00,990.13,990.13,989.61,989.61,200.0,980.2181,980.2181,979.7033,979.7033,200.0
2024-03-15 13:35:00,989.08,989.12,989.08,989.12,200.0,979.1786,979.2182,979.1786,979.2182,200.0
2024-03-15 13:40:00,989.12,989.12,989.12,989.12,0.0,979.2182,979.2182,979.2182,979.2182,0.0
2024-03-15 13:45:00,988.86,988.86,988.85,988.86,100.0,978.9608,978.9608,978.9509,978.9608,100.0
2024-03-15 13:50:00,989.07,989.6,989.07,989.6,300.0,979.1687,979.6934,979.1687,979.6934,300.0
2024-03-15 13:55:00,989.94,990.4,989.94,990.4,200.0,980.03,980.4854,980.03,980.4854,200.0
2024-03-15 14:00:00,990.47,990.47,990.47,990.47,145.0,980.5547,980.5547,980.5547,980.5547,145.0
2024-03-15 14:05:00,990.47,990.47,990.47,990.47,0.0,980.5547,980.5547,980.5547,980.5547,0.0
2024-03-15 14:10:00,990.7,990.7,989.06,989.67,1000.0,980.7824,980.7824,979.1588,979.7627,1000.0
2024-03-15 14:15:00,989.63,989.63,989.01,989.01,325.0,979.7231,979.7231,979.1093,979.1093,325.0
2024-03-15 14:20:00,989.68,989.68,989.68,989.68,200.0,979.7726,979.7726,979.7726,979.7726,200.0
2024-03-15 14:25:00,989.48,989.48,989.48,989.48,100.0,979.5746,979.5746,979.5746,979.5746,100.0
2024-03-15 14:30:00,989.48,989.48,989.48,989.48,0.0,979.5746,979.5746,979.5746,979.5746,0.0
2024-03-15 14:35:00,989.38,990.21,989.38,990.21,300.0,979.4756,980.2973,979.4756,980.2973,300.0
2024-03-15 14:40:00,991.68,991.71,991.6,991.71,346.0,981.7526,981.7823,981.6734,981.7823,346.0
2024-03-15 14:45:00,991.53,991.53,990.62,990.62,500.0,981.6041,981.6041,980.7032,980.7032,500.0
2024-03-15 14:50:00,990.33,990.33,990.32,990.33,100.0,980.4161,980.4161,980.4062,980.4161,100.0
2024-03-15 14:55:00,990.33,990.33,990.33,990.33,0.0,980.4161,980.4161,980.4161,980.4161,0.0
2024-03-15 15:00:00,989.46,990.96,988.67,990.64,1000.0,979.5548,981.0398,978.7728,980.723,1000.0
2024-03-15 15:05:00,989.62,989.62,989.62,989.62,100.0,979.7132,979.7132,979.7132,979.7132,100.0
2024-03-15 15:10:00,991.0,991.0,990.99,991.0,104.0,981.0794,981.0794,981.0695,981.0794,104.0
2024-03-15 15:15:00,991.15,991.15,990.17,990.42,300.0,981.2279,981.2279,980.2577,980.5052,300.0
2024-03-15 15:20:00,989.97,989.97,989.71,989.71,300.0,980.0597,980.0597,979.8023,979.8023,300.0
2024-03-15 15:25:00,989.7,990.95,989.65,990.95,1240.0,979.7924,981.0299,979.7429,981.0299,1240.0
2024-03-15 15:30:00,989.79,989.79,989.64,989.72,498.0,979.8815,979.8815,979.733,979.8122,498.0
2024-03-15 15:35:00,990.43,990.43,989.91,989.92,1370.0,980.5151,980.5151,980.0003,980.0102,1370.0
2024-03-15 15:40:00,989.87,990.13,989.87,989.98,400.0,979.9607,980.2181,979.9607,980.0696,400.0
2024-03-15 15:45:00,989.99,992.45,989.98,992.45,1151.0,980.0795,982.5149,980.0696,982.5149,1151.0
2024-03-15 15:50:00,992.67,993.29,992.02,992.67,3272.0,982.7327,983.3465,982.0892,982.7327,3272.0
2024-03-15 15:55:00,992.27,994.53,992.27,994.53,4602.0,982.3367,984.5741,982.3367,984.5741,4602.0
2024-03-18 09:30:00,1001.61,1004.5,991.57,1004.5,2607.0,991.5832,994.4443,981.6437,994.4443,2607.0
2024-03-18 09:35:00,1005.02,1005.02,1005.01,1005.02,400.0,994.9591,994.9591,994.9492,994.9591,400.0
2024-03-18 09:40:00,1005.47,1005.47,1003.17,1005.15,300.0,995.4046,995.4046,993.1276,995.0878,300.0
2024-03-18 09:45:00,1005.15,1007.62,1005.14,1007.62,200.0,995.0878,997.533,995.0779,997.533,200.0
2024-03-18 09:50:00,1007.41,1007.41,1007.4,1007.41,200.0,997.3252,997.3252,997.3153,997.3252,200.0
2024-03-18 09:55:00,1007.86,1010.65,1007.85,1010.65,1440.0,997.7706,1000.5327,997.7607,1000.5327,1440.0
2024-03-18 10:00:00,1010.63,1010.63,1009.01,1010.5,1512.0,1000.5129,1000.5129,998.9091,1000.3842,1512.0
2024-03-18 10:05:00,1010.5,1010.5,1010.5,1010.5,0.0,1000.3842,1000.3842,1000.3842,1000.3842,0.0
2024-03-18 10:10:00,1012.44,1012.44,1012.44,1012.44,100.0,1002.3048,1002.3048,1002.3048,1002.3048,100.0
2024-03-18 10:15:00,1012.72,1013.62,1012.13,1012.58,1502.0,1002.582,1003.473,1001.9979,1002.4434,1502.0
2024-03-18 10:20:00,1013.13,1013.6,1009.0,1009.05,2527.0,1002.9879,1003.4532,998.8992,998.9487,2527.0
2024-03-18 10:25:00,1008.97,1008.97,1008.97,1008.97,100.0,998.8695,998.8695,998.8695,998.8695,100.0
2024-03-18 10:30:00,1006.96,1006.96,1006.0,1006.9,4383.0,996.8797,996.8797,995.9293,996.8203,4383.0
2024-03-18 10:35:00,1006.99,1009.88,1006.54,1009.32,1031.0,996.9094,999.7704,996.4639,999.216,1031.0
2024-03-18 10:40:00,1008.6,1008.6,1008.6,1008.6,100.0,998.5032,998.5032,998.5032,998.5032,100.0
2024-03-18 10:45:00,1004.74,1006.31,1004.73,1006.31,409.0,994.6819,996.2362,994.672,996.2362,409.0
2024-03-18 10:50:00,1006.31,1006.31,1006.31,1006.31,0.0,996.2362,996.2362,996.2362,996.2362,0.0
2024-03-18 10:55:00,1007.66,1007.66,1007.66,1007.66,132.0,997.5726,997.5726,997.5726,997.5726,132.0
2024-03-18 11:00:00,1007.66,1007.66,1007.66,1007.66,0.0,997.5726,997.5726,997.5726,997.5726,0.0
2024-03-18 11:05:00,1007.98,1007.98,1007.98,1007.98,200.0,997.8894,997.8894,997.8894,997.8894,200.0
2024-03-18 11:10:00,1006.5,1006.5,1006.5,1006.5,100.0,996.4243,996.4243,996.4243,996.4243,100.0
2024-03-18 11:15:00,1006.5,1006.5,1006.5,1006.5,0.0,996.4243,996.4243,996.4243,996.4243,0.0
2024-03-18 11:20:00,1004.56,1004.56,1004.56,1004.56,100.0,994.5037,994.5037,994.5037,994.5037,100.0
2024-03-18 11:25:00,1004.74,1004.74,1004.73,1004.74,100.0,994.6819,994.6819,994.672,994.6819,100.0
2024-03-18 11:30:00,1004.74,1004.74,1004.74,1004.74,0.0,994.6819,994.6819,994.6819,994.6819,0.0
2024-03-18 11:35:00,1003.94,1004.55,1003.94,1004.55,400.0,993.8899,994.4938,993.8899,994.4938,400.0
2024-03-18 11:40:00,1004.85,1005.1,1004.85,1005.1,300.0,994.7908,995.0383,994.7908,995.0383,300.0
2024-03-18 11:45:00,1005.1,1005.1,1005.1,1005.1,0.0,995.0383,995.0383,995.0383,995.0383,0.0
2024-03-18 11:50:00,1003.76,1003.76,1001.59,1001.59,406.0,993.7117,993.7117,991.5634,991.5634,406.0
2024-03-18 11:55:00,1001.59,1001.59,1001.59,1001.59,0.0,991.5634,991.5634,991.5634,991.5634,0.0
2024-03-18 12:00:00,1001.59,1001.59,1001.59,1001.59,0.0,991.5634,991.5634,991.5634,991.5634,0.0
2024-03-18 12:05:00,1000.77,1002.31,1000.77,1002.3,606.0,990.7516,992.2762,990.7516,992.2663,606.0
2024-03-18 12:10:00,1003.78,1004.3,1003.54,1003.8,1102.0,993.7315,994.2463,993.4939,993.7513,1102.0
2024-03-18 12:15:00,1004.18,1005.26,1003.99,1005.26,514.0,994.1275,995.1967,993.9394,995.1967,514.0
2024-03-18 12:20:00,1004.34,1004.34,1004.34,1004.34,116.0,994.2859,994.2859,994.2859,994.2859,116.0
2024-03-18 12:25:00,1005.59,1005.59,1005.59,1005.59,100.0,995.5234,995.5234,995.5234,995.5234,100.0
2024-03-18 12:30:00,1005.59,1005.59,1005.59,1005.59,0.0,995.5234,995.5234,995.5234,995.5234,0.0
2024-03-18 12:35:00,1006.61,1006.61,1005.11,1005.11,524.0,996.5332,996.5332,995.0482,995.0482,524.0
2024-03-18 12:40:00,1005.11,1005.11,1005.11,1005.11,0.0,995.0482,995.0482,995.0482,995.0482,0.0
2024-03-18 12:45:00,1005.11,1005.11,1005.11,1005.11,0.0,995.0482,995.0482,995.0482,995.0482,0.0
2024-03-18 12:50:00,1001.91,1002.91,1001.91,1002.91,614.0,991.8802,992.8702,991.8802,992.8702,614.0
2024-03-18 12:55:00,1002.91,1002.91,1002.91,1002.91,0.0,992.8702,992.8702,992.8702,992.8702,0.0
2024-03-18 13:00:00,1005.11,1005.11,1005.11,1005.11,100.0,995.0482,995.0482,995.0482,995.0482,100.0
2024-03-18 13:05:00,1005.11,1005.11,1005.11,1005.11,0.0,995.0482,995.0482,995.0482,995.0482,0.0
2024-03-18 13:10:00,1004.08,1004.71,1004.08,1004.71,600.0,994.0285,994.6522,994.0285,994.6522,600.0
2024-03-18 13:15:00,1003.82,1003.82,1003.13,1003.13,200.0,993.7711,993.7711,993.088,993.088,200.0
2024-03-18 13:20:00,1002.63,1002.63,1002.63,1002.63,100.0,992.593,992.593,992.593,992.593,100.0
2024-03-18 13:25:00,1002.67,1002.67,1002.66,1002.67,100.0,992.6326,992.6326,992.6227,992.6326,100.0
2024-03-18 13:30:00,1002.85,1002.85,1001.82,1001.82,651.0,992.8108,992.8108,991.7911,991.7911,651.0
2024-03-18 13:35:00,1001.82,1001.82,1001.82,1001.82,0.0,991.7911,991.7911,991.7911,991.7911,0.0
2024-03-18 13:40:00,1000.68,1000.68,1000.13,1000.14,200.0,990.6625,990.6625,990.118,990.1279,200.0
2024-03-18 13:45:00,1000.14,1000.14,1000.14,1000.14,0.0,990.1279,990.1279,990.1279,990.1279,0.0
2024-03-18 13:50:00,1000.0,1000.0,999.08,999.08,507.0,989.9893,989.9893,989.0785,989.0785,507.0
2024-03-18 13:55:00,1000.28,1000.48,999.58,999.58,515.0,990.2665,990.4645,989.5735,989.5735,515.0
2024-03-18 14:00:00,1000.82,1000.82,1000.82,1000.82,100.0,990.8011,990.8011,990.8011,990.8011,100.0
2024-03-18 14:05:00,999.78,999.78,998.97,998.97,300.0,989.7715,989.7715,988.9696,988.9696,300.0
2024-03-18 14:10:00,998.97,998.97,998.97,998.97,0.0,988.9696,988.9696,988.9696,988.9696,0.0
2024-03-18 14:15:00,999.57,1000.13,999.57,1000.13,204.0,989.5636,990.118,989.5636,990.118,204.0
2024-03-18 14:20:00,999.45,999.45,999.3,999.3,266.0,989.4448,989.4448,989.2963,989.2963,266.0
2024-03-18 14:25:00,999.52,999.52,999.52,999.52,335.0,989.5141,989.5141,989.5141,989.5141,335.0
2024-03-18 14:30:00,999.52,999.52,999.52,999.52,0.0,989.5141,989.5141,989.5141,989.5141,0.0
2024-03-18 14:35:00,1000.07,1000.09,1000.07,1000.09,525.0,990.0586,990.0784,990.0586,990.0784,525.0
2024-03-18 14:40:00,1000.54,1000.54,999.0,999.0,901.0,990.5239,990.5239,988.9993,988.9993,901.0
2024-03-18 14:45:00,998.96,999.91,998.96,999.91,1527.0,988.9597,989.9002,988.9597,989.9002,1527.0
2024-03-18 14:50:00,1000.15,1000.4,1000.15,1000.4,400.0,990.1378,990.3853,990.1378,990.3853,400.0
2024-03-18 14:55:00,1000.1,1000.11,1000.1,1000.11,743.0,990.0883,990.0982,990.0883,990.0982,743.0
2024-03-18 15:00:00,1000.04,1000.22,1000.03,1000.22,200.0,990.0289,990.2071,990.019,990.2071,200.0
2024-03-18 15:05:00,1000.77,1001.07,1000.6,1001.07,400.0,990.7516,991.0486,990.5833,991.0486,400.0
2024-03-18 15:10:00,1000.07,1000.45,1000.07,1000.45,200.0,990.0586,990.4348,990.0586,990.4348,200.0
2024-03-18 15:15:00,1000.66,1000.66,1000.66,1000.66,100.0,990.6427,990.6427,990.6427,990.6427,100.0
2024-03-18 15:20:00,1000.79,1000.79,999.33,999.33,1038.0,990.7714,990.7714,989.326,989.326,1038.0
2024-03-18 15:25:00,999.23,999.23,997.98,997.99,1241.0,989.227,989.227,987.9896,987.9995,1241.0
2024-03-18 15:30:00,998.79,1000.11,998.68,998.69,1100.0,988.7914,990.0982,988.6825,988.6924,1100.0
2024-03-18 15:35:00,998.8,998.8,997.12,997.12,400.0,988.8013,988.8013,987.1382,987.1382,400.0
2024-03-18 15:40:00,996.72,998.08,996.56,998.08,500.0,986.7422,988.0886,986.5838,988.0886,500.0
2024-03-18 15:45:00,997.38,997.6,997.38,997.39,505.0,987.3956,987.6134,987.3956,987.4055,505.0
2024-03-18 15:50:00,996.83,997.03,994.63,995.2,3002.0,986.8511,987.0491,984.6731,985.2374,3002.0
2024-03-18 15:55:00,995.08,995.76,993.83,993.92,5492.0,985.1186,985.7918,983.8811,983.9702,5492.0
2024-03-19 09:30:00,995.2,998.01,994.24,998.01,1787.0,985.2374,988.0193,984.287,988.0193,1787.0
2024-03-19 09:35:00,998.01,998.01,998.01,998.01,230.0,988.0193,988.0193,988.0193,988.0193,230.0
2024-03-19 09:40:00,998.0,1002.39,998.0,1002.39,580.0,988.0094,992.3554,988.0094,992.3554,580.0
2024-03-19 09:45:00,1002.39,1002.39,1002.39,1002.39,0.0,992.3554,992.3554,992.3554,992.3554,0.0
2024-03-19 09:50:00,1002.0,1002.01,1002.0,1002.01,302.0,991.9693,991.9792,991.9693,991.9792,302.0
2024-03-19 09:55:00,1001.49,1001.49,1001.49,1001.49,100.0,991.4644,991.4644,991.4644,991.4644,100.0
2024-03-19 10:00:00,1002.57,1003.69,1002.57,1003.46,617.0,992.5336,993.6424,992.5336,993.4147,617.0
2024-03-19 10:05:00,1002.83,1002.83,1002.21,1002.21,500.0,992.791,992.791,992.1772,992.1772,500.0
2024-03-19 10:10:00,1002.69,1003.44,1002.53,1003.44,800.0,992.6524,993.3949,992.494,993.3949,800.0
2024-03-19 10:15:00,1004.6,1004.6,1004.59,1004.6,100.0,994.5433,994.5433,994.5334,994.5433,100.0
2024-03-19 10:20:00,1004.69,1004.69,1004.57,1004.58,300.0,994.6324,994.6324,994.5136,994.5235,300.0
2024-03-19 10:25:00,1004.47,1004.54,1000.78,1000.78,920.0,994.4146,994.4839,990.7615,990.7615,920.0
2024-03-19 10:30:00,1002.72,1002.72,1002.71,1002.72,751.0,992.6821,992.6821,992.6722,992.6821,751.0
2024-03-19 10:35:00,1000.7,1001.16,999.65,1001.16,310.0,990.6823,991.1377,989.6428,991.1377,310.0
2024-03-19 10:40:00,1002.83,1002.83,999.85,999.85,303.0,992.791,992.791,989.8408,989.8408,303.0
2024-03-19 10:45:00,999.85,999.85,999.85,999.85,0.0,989.8408,989.8408,989.8408,989.8408,0.0
2024-03-19 10:50:00,999.85,999.85,999.85,999.85,0.0,989.8408,989.8408,989.8408,989.8408,0.0
2024-03-19 10:55:00,999.83,999.83,999.83,999.83,100.0,989.821,989.821,989.821,989.821,100.0
2024-03-19 11:00:00,998.99,998.99,998.99,998.99,100.0,988.9894,988.9894,988.9894,988.9894,100.0
2024-03-19 11:05:00,998.99,998.99,998.99,998.99,0.0,988.9894,988.9894,988.9894,988.9894,0.0
2024-03-19 11:10:00,998.39,998.39,998.24,998.24,200.0,988.3954,988.3954,988.2469,988.2469,200.0
2024-03-19 11:15:00,998.24,998.24,998.24,998.24,0.0,988.2469,988.2469,988.2469,988.2469,0.0
2024-03-19 11:20:00,995.39,995.39,995.39,995.39,131.0,985.4255,985.4255,985.4255,985.4255,131.0
2024-03-19 11:25:00,995.61,995.61,995.6,995.61,104.0,985.6433,985.6433,985.6334,985.6433,104.0
2024-03-19 11:30:00,996.25,996.25,996.24,996.25,148.0,986.2769,986.2769,986.267,986.2769,148.0
2024-03-19 11:35:00,995.7,996.6,995.7,996.34,824.0,985.7324,986.6234,985.7324,986.366,824.0
2024-03-19 11:40:00,996.8,996.98,995.45,995.45,1002.0,986.8214,986.9996,985.4849,985.4849,1002.0
2024-03-19 11:45:00,994.83,994.83,994.83,994.83,100.0,984.8711,984.8711,984.8711,984.8711,100.0
2024-03-19 11:50:00,994.83,994.83,994.83,994.83,0.0,984.8711,984.8711,984.8711,984.8711,0.0
2024-03-19 11:55:00,996.8,996.8,996.12,996.12,329.0,986.8214,986.8214,986.1482,986.1482,329.0
2024-03-19 12:00:00,995.94,995.98,995.89,995.89,300.0,985.97,986.0096,985.9205,985.9205,300.0
2024-03-19 12:05:00,996.45,996.45,996.45,996.45,100.0,986.4749,986.4749,986.4749,986.4749,100.0
2024-03-19 12:10:00,996.45,996.45,996.45,996.45,0.0,986.4749,986.4749,986.4749,986.4749,0.0
2024-03-19 12:15:00,995.77,995.97,995.76,995.97,200.0,985.8017,985.9997,985.7918,985.9997,200.0
2024-03-19 12:20:00,995.74,997.37,995.74,996.95,1707.0,985.772,987.3857,985.772,986.9699,1707.0
2024-03-19 12:25:00,996.92,996.92,996.92,996.92,100.0,986.9402,986.9402,986.9402,986.9402,100.0
2024-03-19 12:30:00,997.73,999.49,997.72,999.49,503.0,987.7421,989.4844,987.7322,989.4844,503.0
2024-03-19 12:35:00,999.41,1000.28,999.33,1000.28,609.0,989.4052,990.2665,989.326,990.2665,609.0
2024-03-19 12:40:00,1000.32,1000.32,999.14,999.57,1100.0,990.3061,990.3061,989.1379,989.5636,1100.0
2024-03-19 12:45:00,997.89,1000.09,997.89,998.99,750.0,987.9005,990.0784,987.9005,988.9894,750.0
2024-03-19 12:50:00,997.72,998.5,997.72,998.15,500.0,987.7322,988.5043,987.7322,988.1578,500.0
2024-03-19 12:55:00,997.02,997.02,997.02,997.02,300.0,987.0392,987.0392,987.0392,987.0392,300.0
2024-03-19 13:00:00,998.69,998.69,997.9,997.9,251.0,988.6924,988.6924,987.9104,987.9104,251.0
2024-03-19 13:05:00,996.36,996.36,996.36,996.36,200.0,986.3858,986.3858,986.3858,986.3858,200.0
2024-03-19 13:10:00,996.5,998.13,996.5,998.13,1980.0,986.5244,988.138,986.5244,988.138,1980.0
2024-03-19 13:15:00,998.13,998.13,998.13,998.13,0.0,988.138,988.138,988.138,988.138,0.0
2024-03-19 13:20:00,998.0,998.44,998.0,998.44,508.0,988.0094,988.4449,988.0094,988.4449,508.0
2024-03-19 13:25:00,999.1,999.11,998.59,998.94,505.0,989.0983,989.1082,988.5934,988.9399,505.0
2024-03-19 13:30:00,998.59,998.59,998.59,998.59,100.0,988.5934,988.5934,988.5934,988.5934,100.0
2024-03-19 13:35:00,998.0,998.2,997.56,998.07,1100.0,988.0094,988.2073,987.5738,988.0787,1100.0
2024-03-19 13:40:00,998.25,998.29,998.24,998.29,200.0,988.2568,988.2964,988.2469,988.2964,200.0
2024-03-19 13:45:00,998.32,998.32,997.83,997.83,811.0,988.3261,988.3261,987.8411,987.8411,811.0
2024-03-19 13:50:00,998.15,998.17,997.64,997.91,1252.0,988.1578,988.1776,987.653,987.9203,1252.0
2024-03-19 13:55:00,997.91,998.02,997.87,997.92,600.0,987.9203,988.0292,987.8807,987.9302,600.0
2024-03-19 14:00:00,997.93,998.58,997.92,998.58,700.0,987.9401,988.5835,987.9302,988.5835,700.0
2024-03-19 14:05:00,998.39,998.5,998.36,998.37,801.0,988.3954,988.5043,988.3657,988.3756,801.0
2024-03-19 14:10:00,998.46,999.72,998.35,999.72,924.0,988.4647,989.7121,988.3558,989.7121,924.0
2024-03-19 14:15:00,1000.49,1001.01,1000.49,1001.01,200.0,990.4744,990.9892,990.4744,990.9892,200.0
2024-03-19 14:20:00,1000.62,1000.8,1000.62,1000.8,300.0,990.6031,990.7813,990.6031,990.7813,300.0
2024-03-19 14:25:00,1001.68,1001.68,1001.68,1001.68,100.0,991.6525,991.6525,991.6525,991.6525,100.0
2024-03-19 14:30:00,1001.68,1003.66,1001.68,1003.66,1229.0,991.6525,993.6127,991.6525,993.6127,1229.0
2024-03-19 14:35:00,1004.2,1004.54,1004.2,1004.54,280.0,994.1473,994.4839,994.1473,994.4839,280.0
2024-03-19 14:40:00,1004.14,1004.14,1004.14,1004.14,100.0,994.0879,994.0879,994.0879,994.0879,100.0
2024-03-19 14:45:00,1003.73,1003.73,1003.72,1003.73,100.0,993.682,993.682,993.6721,993.682,100.0
2024-03-19 14:50:00,1003.11,1003.12,1003.11,1003.11,528.0,993.0682,993.0781,993.0682,993.0682,528.0
2024-03-19 14:55:00,1002.57,1002.57,1001.75,1002.19,541.0,992.5336,992.5336,991.7218,992.1574,541.0
2024-03-19 15:00:00,1002.08,1002.08,1000.68,1000.68,1195.0,992.0485,992.0485,990.6625,990.6625,1195.0
2024-03-19 15:05:00,1000.5,1000.51,1000.5,1000.51,214.0,990.4843,990.4942,990.4843,990.4942,214.0
2024-03-19 15:10:00,1000.29,1000.29,999.63,999.63,200.0,990.2764,990.2764,989.623,989.623,200.0
2024-03-19 15:15:00,999.02,999.02,999.02,999.02,153.0,989.0191,989.0191,989.0191,989.0191,153.0
2024-03-19 15:20:00,1000.44,1004.17,1000.44,1004.17,3673.0,990.4249,994.1176,990.4249,994.1176,3673.0
2024-03-19 15:25:00,1002.71,1002.71,1000.75,1000.75,997.0,992.6722,992.6722,990.7318,990.7318,997.0
2024-03-19 15:30:00,1000.93,1001.71,1000.93,1001.71,400.0,990.91,991.6822,990.91,991.6822,400.0
2024-03-19 15:35:00,1001.75,1001.75,1001.75,1001.75,193.0,991.7218,991.7218,991.7218,991.7218,193.0
2024-03-19 15:40:00,1001.18,1001.18,1001.17,1001.18,100.0,991.1575,991.1575,991.1476,991.1575,100.0
2024-03-19 15:45:00,1002.09,1002.09,1001.08,1001.09,386.0,992.0584,992.0584,991.0585,991.0684,386.0
2024-03-19 15:50:00,1001.41,1001.41,1000.69,1000.85,656.0,991.3852,991.3852,990.6724,990.8308,656.0
2024-03-19 15:55:00,1000.45,1002.55,1000.45,1001.19,4004.0,990.4348,992.5138,990.4348,991.1674,4004.0
2024-03-20 09:30:00,1004.5,1004.5,1003.06,1003.07,1814.0,994.4443,994.4443,993.0187,993.0286,1814.0
2024-03-20 09:35:00,1003.64,1004.91,1003.64,1004.91,222.0,993.5929,994.8502,993.5929,994.8502,222.0
2024-03-20 09:40:00,1004.97,1004.97,1004.97,1004.97,125.0,994.9096,994.9096,994.9096,994.9096,125.0
2024-03-20 09:45:00,1004.97,1004.97,1004.97,1004.97,0.0,994.9096,994.9096,994.9096,994.9096,0.0
2024-03-20 09:50:00,1004.97,1004.99,1004.97,1004.99,200.0,994.9096,994.9294,994.9096,994.9294,200.0
2024-03-20 09:55:00,1004.28,1004.28,1004.28,1004.28,100.0,994.2265,994.2265,994.2265,994.2265,100.0
2024-03-20 10:00:00,1004.66,1004.66,1004.66,1004.66,100.0,994.6027,994.6027,994.6027,994.6027,100.0
2024-03-20 10:05:00,1004.66,1004.66,1004.66,1004.66,0.0,994.6027,994.6027,994.6027,994.6027,0.0
2024-03-20 10:10:00,1004.15,1005.64,1003.84,1005.64,520.0,994.0978,995.5729,993.7909,995.5729,520.0
2024-03-20 10:15:00,1004.66,1004.66,1004.66,1004.66,100.0,994.6027,994.6027,994.6027,994.6027,100.0
2024-03-20 10:20:00,1004.66,1004.66,1004.66,1004.66,0.0,994.6027,994.6027,994.6027,994.6027,0.0
2024-03-20 10:25:00,1005.64,1007.13,1005.64,1006.17,512.0,995.5729,997.048,995.5729,996.0976,512.0
2024-03-20 10:30:00,1006.17,1006.17,1006.17,1006.17,0.0,996.0976,996.0976,996.0976,996.0976,0.0
2024-03-20 10:35:00,1006.17,1006.17,1006.17,1006.17,0.0,996.0976,996.0976,996.0976,996.0976,0.0
2024-03-20 10:40:00,1006.17,1006.17,1006.17,1006.17,0.0,996.0976,996.0976,996.0976,996.0976,0.0
2024-03-20 10:45:00,1002.53,1002.54,1002.53,1002.53,131.0,992.494,992.5039,992.494,992.494,131.0
2024-03-20 10:50:00,1003.86,1003.86,1003.86,1003.86,100.0,993.8107,993.8107,993.8107,993.8107,100.0
2024-03-20 10:55:00,1003.6,1004.72,1003.6,1004.72,400.0,993.5533,994.6621,993.5533,994.6621,400.0
2024-03-20 11:00:00,1002.59,1002.59,1001.57,1001.74,600.0,992.5534,992.5534,991.5436,991.7119,600.0
2024-03-20 11:05:00,1001.74,1001.74,1001.74,1001.74,0.0,991.7119,991.7119,991.7119,991.7119,0.0
2024-03-20 11:10:00,1004.08,1004.08,1002.65,1003.2,300.0,994.0285,994.0285,992.6128,993.1573,300.0
2024-03-20 11:15:00,1002.6,1004.26,1002.5,1004.26,400.0,992.5633,994.2067,992.4643,994.2067,400.0
2024-03-20 11:20:00,1004.99,1004.99,1004.26,1004.26,340.0,994.9294,994.9294,994.2067,994.2067,340.0
2024-03-20 11:25:00,1005.27,1005.27,1004.02,1004.02,200.0,995.2066,995.2066,993.9691,993.9691,200.0
2024-03-20 11:30:00,1003.18,1003.18,1003.18,1003.18,100.0,993.1375,993.1375,993.1375,993.1375,100.0
2024-03-20 11:35:00,1003.24,1003.24,1003.24,1003.24,100.0,993.1969,993.1969,993.1969,993.1969,100.0
2024-03-20 11:40:00,1003.24,1003.24,1002.33,1002.33,310.0,993.1969,993.1969,992.296,992.296,310.0
2024-03-20 11:45:00,1002.21,1002.21,1002.21,1002.21,100.0,992.1772,992.1772,992.1772,992.1772,100.0
2024-03-20 11:50:00,1003.0,1003.0,1002.99,1003.0,100.0,992.9593,992.9593,992.9494,992.9593,100.0
2024-03-20 11:55:00,1002.14,1002.99,1002.14,1002.99,3000.0,992.1079,992.9494,992.1079,992.9494,3000.0
2024-03-20 12:00:00,1003.78,1003.78,1003.78,1003.78,100.0,993.7315,993.7315,993.7315,993.7315,100.0
2024-03-20 12:05:00,1003.67,1003.67,1003.67,1003.67,100.0,993.6226,993.6226,993.6226,993.6226,100.0
2024-03-20 12:10:00,1003.73,1007.64,1003.73,1007.64,1300.0,993.682,997.5528,993.682,997.5528,1300.0
2024-03-20 12:15:00,1007.69,1008.03,1007.69,1008.03,400.0,997.6023,997.9389,997.6023,997.9389,400.0
2024-03-20 12:20:00,1006.92,1006.92,1006.92,1006.92,100.0,996.8401,996.8401,996.8401,996.8401,100.0
2024-03-20 12:25:00,1006.78,1006.78,1006.78,1006.78,100.0,996.7015,996.7015,996.7015,996.7015,100.0
2024-03-20 12:30:00,1006.78,1006.78,1006.46,1006.47,700.0,996.7015,996.7015,996.3847,996.3946,700.0
2024-03-20 12:35:00,1006.47,1008.44,1006.18,1008.44,700.0,996.3946,998.3448,996.1075,998.3448,700.0
2024-03-20 12:40:00,1009.01,1009.01,1009.01,1009.01,100.0,998.9091,998.9091,998.9091,998.9091,100.0
2024-03-20 12:45:00,1009.01,1009.01,1009.01,1009.01,0.0,998.9091,998.9091,998.9091,998.9091,0.0
2024-03-20 12:50:00,1009.01,1009.01,1009.01,1009.01,0.0,998.9091,998.9091,998.9091,998.9091,0.0
2024-03-20 12:55:00,1008.09,1008.78,1007.61,1008.78,689.0,997.9983,998.6814,997.5231,998.6814,689.0
2024-03-20 13:00:00,1008.78,1008.78,1008.78,1008.78,0.0,998.6814,998.6814,998.6814,998.6814,0.0
2024-03-20 13:05:00,1006.82,1007.56,1006.82,1007.56,200.0,996.7411,997.4736,996.7411,997.4736,200.0
2024-03-20 13:10:00,1006.61,1006.61,1006.61,1006.61,100.0,996.5332,996.5332,996.5332,996.5332,100.0
2024-03-20 13:15:00,1007.67,1007.67,1007.67,1007.67,100.0,997.5825,997.5825,997.5825,997.5825,100.0
2024-03-20 13:20:00,1007.67,1007.67,1007.67,1007.67,0.0,997.5825,997.5825,997.5825,997.5825,0.0
2024-03-20 13:25:00,1007.67,1007.67,1007.67,1007.67,0.0,997.5825,997.5825,997.5825,997.5825,0.0
2024-03-20 13:30:00,1007.08,1007.08,1007.08,1007.08,100.0,996.9985,996.9985,996.9985,996.9985,100.0
2024-03-20 13:35:00,1006.05,1006.05,1005.33,1005.33,200.0,995.9788,995.9788,995.266,995.266,200.0
2024-03-20 13:40:00,1005.68,1005.68,1005.67,1005.68,200.0,995.6125,995.6125,995.6026,995.6125,200.0
2024-03-20 13:45:00,1006.04,1008.18,1005.6,1007.33,5638.0,995.9689,998.0874,995.5333,997.246,5638.0
2024-03-20 13:50:00,1006.33,1007.7,1006.33,1007.7,365.0,996.256,997.6122,996.256,997.6122,365.0
2024-03-20 13:55:00,1007.7,1007.7,1006.37,1006.37,200.0,997.6122,997.6122,996.2956,996.2956,200.0
2024-03-20 14:00:00,1008.58,1008.58,1007.82,1007.86,332.0,998.4834,998.4834,997.731,997.7706,332.0
2024-03-20 14:05:00,1007.86,1007.86,1007.86,1007.86,103.0,997.7706,997.7706,997.7706,997.7706,103.0
2024-03-20 14:10:00,1007.86,1007.86,1007.86,1007.86,0.0,997.7706,997.7706,997.7706,997.7706,0.0
2024-03-20 14:15:00,1007.86,1007.86,1007.86,1007.86,0.0,997.7706,997.7706,997.7706,997.7706,0.0
2024-03-20 14:20:00,1006.8,1006.8,1006.79,1006.8,100.0,996.7213,996.7213,996.7114,996.7213,100.0
2024-03-20 14:25:00,1006.8,1006.8,1006.8,1006.8,0.0,996.7213,996.7213,996.7213,996.7213,0.0
2024-03-20 14:30:00,1006.5,1006.51,1002.11,1002.11,900.0,996.4243,996.4342,992.0782,992.0782,900.0
2024-03-20 14:35:00,1005.07,1005.07,1005.07,1005.07,100.0,995.0086,995.0086,995.0086,995.0086,100.0
2024-03-20 14:40:00,1005.64,1005.64,1004.56,1004.56,437.0,995.5729,995.5729,994.5037,994.5037,437.0
2024-03-20 14:45:00,1006.73,1006.73,1006.73,1006.73,103.0,996.652,996.652,996.652,996.652,103.0
2024-03-20 14:50:00,1005.46,1005.46,1005.46,1005.46,100.0,995.3947,995.3947,995.3947,995.3947,100.0
2024-03-20 14:55:00,1006.41,1007.47,1006.41,1007.47,300.0,996.3352,997.3846,996.3352,997.3846,300.0
2024-03-20 15:00:00,1007.49,1007.49,1007.18,1007.19,521.0,997.4044,997.4044,997.0975,997.1074,521.0
2024-03-20 15:05:00,1010.78,1011.77,1010.78,1011.77,300.0,1000.6614,1001.6415,1000.6614,1001.6415,300.0
2024-03-20 15:10:00,1011.92,1012.1,1010.96,1010.96,917.0,1001.79,1001.9682,1000.8396,1000.8396,917.0
2024-03-20 15:15:00,1012.47,1013.56,1012.47,1013.53,884.0,1002.3345,1003.4136,1002.3345,1003.3839,884.0
2024-03-20 15:20:00,1013.18,1014.29,1012.98,1014.09,1089.0,1003.0374,1004.1363,1002.8394,1003.9383,1089.0
2024-03-20 15:25:00,1014.09,1014.09,1014.09,1014.09,0.0,1003.9383,1003.9383,1003.9383,1003.9383,0.0
2024-03-20 15:30:00,1015.37,1016.2,1015.22,1015.24,2623.0,1005.2055,1006.0272,1005.057,1005.0768,2623.0
2024-03-20 15:35:00,1014.71,1014.79,1013.25,1014.38,4333.0,1004.5521,1004.6313,1003.1067,1004.2254,4333.0
2024-03-20 15:40:00,1014.08,1014.69,1011.35,1011.55,2199.0,1003.9284,1004.5323,1001.2257,1001.4237,2199.0
2024-03-20 15:45:00,1011.86,1012.25,1011.09,1011.1,2152.0,1001.7306,1002.1167,1000.9683,1000.9782,2152.0
2024-03-20 15:50:00,1011.35,1013.43,1011.35,1013.16,3298.0,1001.2257,1003.2849,1001.2257,1003.0176,3298.0
2024-03-20 15:55:00,1013.48,1016.66,1013.48,1016.66,8981.0,1003.3344,1006.4826,1003.3344,1006.4826,8981.0
2024-03-21 09:30:00,1019.07,1019.07,1019.07,1019.07,2100.0,1008.8684,1008.8684,1008.8684,1008.8684,2100.0
2024-03-21 09:35:00,1017.27,1017.27,1016.71,1016.81,755.0,1007.0864,1007.0864,1006.5321,1006.6311,755.0
2024-03-21 09:40:00,1018.32,1021.08,1018.18,1021.08,564.0,1008.1259,1010.8583,1007.9873,1010.8583,564.0
2024-03-21 09:45:00,1017.99,1017.99,1012.28,1013.13,3033.0,1007.7992,1007.7992,1002.1464,1002.9879,3033.0
2024-03-21 09:50:00,1016.91,1016.91,1016.91,1016.91,135.0,1006.73,1006.73,1006.73,1006.73,135.0
2024-03-21 09:55:00,1021.23,1021.23,1021.23,1021.23,100.0,1011.0068,1011.0068,1011.0068,1011.0068,100.0
2024-03-21 10:00:00,1021.63,1021.63,1021.63,1021.63,222.0,1011.4028,1011.4028,1011.4028,1011.4028,222.0
2024-03-21 10:05:00,1021.0,1021.0,1020.39,1021.0,1835.0,1010.7791,1010.7791,1010.1752,1010.7791,1835.0
2024-03-21 10:10:00,1022.69,1022.69,1022.69,1022.69,200.0,1012.4522,1012.4522,1012.4522,1012.4522,200.0
2024-03-21 10:15:00,1026.95,1026.95,1026.95,1026.95,100.0,1016.6695,1016.6695,1016.6695,1016.6695,100.0
2024-03-21 10:20:00,1024.48,1026.45,1022.0,1023.37,3855.0,1014.2243,1016.1745,1011.7691,1013.1254,3855.0
2024-03-21 10:25:00,1020.39,1022.53,1020.27,1022.28,2911.0,1010.1752,1012.2938,1010.0564,1012.0463,2911.0
2024-03-21 10:30:00,1021.94,1023.31,1021.94,1022.35,1000.0,1011.7097,1013.066,1011.7097,1012.1156,1000.0
2024-03-21 10:35:00,1022.36,1028.96,1022.35,1023.47,2561.0,1012.1255,1018.6594,1012.1156,1013.2244,2561.0
2024-03-21 10:40:00,1026.65,1026.65,1026.65,1026.65,100.0,1016.3725,1016.3725,1016.3725,1016.3725,100.0
2024-03-21 10:45:00,1028.92,1031.18,1028.59,1028.59,550.0,1018.6198,1020.8572,1018.2931,1018.2931,550.0
2024-03-21 10:50:00,1027.43,1028.21,1027.39,1028.21,413.0,1017.1447,1017.9169,1017.1051,1017.9169,413.0
2024-03-21 10:55:00,1027.97,1029.41,1027.97,1029.3,600.0,1017.6793,1019.1049,1017.6793,1018.996,600.0
2024-03-21 11:00:00,1029.63,1030.37,1027.98,1030.15,800.0,1019.3227,1020.0553,1017.6892,1019.8375,800.0
2024-03-21 11:05:00,1030.37,1030.37,1030.37,1030.37,100.0,1020.0553,1020.0553,1020.0553,1020.0553,100.0
2024-03-21 11:10:00,1030.88,1030.91,1030.47,1030.48,300.0,1020.5602,1020.5899,1020.1543,1020.1642,300.0
2024-03-21 11:15:00,1032.13,1032.26,1030.96,1030.96,1050.0,1021.7977,1021.9264,1020.6394,1020.6394,1050.0
2024-03-21 11:20:00,1030.95,1030.95,1030.94,1030.94,200.0,1020.6295,1020.6295,1020.6196,1020.6196,200.0
2024-03-21 11:25:00,1031.1,1033.28,1031.1,1033.23,955.0,1020.778,1022.9362,1020.778,1022.8867,955.0
2024-03-21 11:30:00,1031.7,1033.42,1031.7,1033.42,444.0,1021.372,1023.0748,1021.372,1023.0748,444.0
2024-03-21 11:35:00,1033.96,1034.18,1032.63,1032.77,609.0,1023.6094,1023.8272,1022.2927,1022.4313,609.0
2024-03-21 11:40:00,1032.77,1032.77,1032.77,1032.77,0.0,1022.4313,1022.4313,1022.4313,1022.4313,0.0
2024-03-21 11:45:00,1031.45,1032.95,1031.45,1032.95,700.0,1021.1245,1022.6095,1021.1245,1022.6095,700.0
2024-03-21 11:50:00,1032.94,1033.31,1032.94,1032.97,605.0,1022.5996,1022.9659,1022.5996,1022.6293,605.0
2024-03-21 11:55:00,1033.88,1033.89,1032.96,1033.89,605.0,1023.5302,1023.5401,1022.6194,1023.5401,605.0
2024-03-21 12:00:00,1032.88,1032.88,1032.03,1032.03,200.0,1022.5402,1022.5402,1021.6987,1021.6987,200.0
2024-03-21 12:05:00,1032.03,1032.03,1032.03,1032.03,0.0,1021.6987,1021.6987,1021.6987,1021.6987,0.0
2024-03-21 12:10:00,1033.33,1033.33,1033.33,1033.33,100.0,1022.9857,1022.9857,1022.9857,1022.9857,100.0
2024-03-21 12:15:00,1032.88,1033.0,1031.88,1031.88,1437.0,1022.5402,1022.659,1021.5502,1021.5502,1437.0
2024-03-21 12:20:00,1031.71,1031.71,1031.63,1031.63,200.0,1021.3819,1021.3819,1021.3027,1021.3027,200.0
2024-03-21 12:25:00,1031.47,1031.47,1031.46,1031.47,100.0,1021.1443,1021.1443,1021.1344,1021.1443,100.0
2024-03-21 12:30:00,1032.4,1032.57,1032.4,1032.57,200.0,1022.065,1022.2333,1022.065,1022.2333,200.0
2024-03-21 12:35:00,1031.77,1031.77,1031.76,1031.77,100.0,1021.4413,1021.4413,1021.4314,1021.4413,100.0
2024-03-21 12:40:00,1031.77,1031.77,1031.77,1031.77,0.0,1021.4413,1021.4413,1021.4413,1021.4413,0.0
2024-03-21 12:45:00,1030.59,1030.59,1030.59,1030.59,100.0,1020.2731,1020.2731,1020.2731,1020.2731,100.0
2024-03-21 12:50:00,1031.23,1031.96,1031.17,1031.96,551.0,1020.9067,1021.6294,1020.8473,1021.6294,551.0
2024-03-21 12:55:00,1031.96,1031.96,1031.96,1031.96,0.0,1021.6294,1021.6294,1021.6294,1021.6294,0.0
2024-03-21 13:00:00,1031.24,1031.81,1031.06,1031.81,411.0,1020.9166,1021.4809,1020.7384,1021.4809,411.0
2024-03-21 13:05:00,1031.81,1031.81,1031.81,1031.81,0.0,1021.4809,1021.4809,1021.4809,1021.4809,0.0
2024-03-21 13:10:00,1031.12,1031.12,1029.9,1029.9,423.0,1020.7978,1020.7978,1019.59,1019.59,423.0
2024-03-21 13:15:00,1030.98,1030.98,1030.98,1030.98,100.0,1020.6592,1020.6592,1020.6592,1020.6592,100.0
2024-03-21 13:20:00,1030.41,1030.41,1028.73,1029.52,1002.0,1020.0949,1020.0949,1018.4317,1019.2138,1002.0
2024-03-21 13:25:00,1029.9,1030.94,1029.9,1030.12,1551.0,1019.59,1020.6196,1019.59,1019.8078,1551.0
2024-03-21 13:30:00,1030.55,1031.53,1030.41,1031.5,3057.0,1020.2335,1021.2037,1020.0949,1021.174,3057.0
2024-03-21 13:35:00,1032.34,1032.54,1031.78,1031.78,304.0,1022.0056,1022.2036,1021.4512,1021.4512,304.0
2024-03-21 13:40:00,1031.73,1031.73,1031.73,1031.73,100.0,1021.4017,1021.4017,1021.4017,1021.4017,100.0
2024-03-21 13:45:00,1030.95,1030.95,1030.0,1030.0,299.0,1020.6295,1020.6295,1019.689,1019.689,299.0
2024-03-21 13:50:00,1030.24,1030.25,1030.24,1030.25,200.0,1019.9266,1019.9365,1019.9266,1019.9365,200.0
2024-03-21 13:55:00,1030.25,1030.25,1030.25,1030.25,0.0,1019.9365,1019.9365,1019.9365,1019.9365,0.0
2024-03-21 14:00:00,1029.73,1030.39,1029.04,1029.96,400.0,1019.4217,1020.0751,1018.7386,1019.6494,400.0
2024-03-21 14:05:00,1030.49,1030.49,1029.77,1030.47,410.0,1020.1741,1020.1741,1019.4613,1020.1543,410.0
2024-03-21 14:10:00,1029.1,1030.97,1029.1,1030.97,800.0,1018.798,1020.6493,1018.798,1020.6493,800.0
2024-03-21 14:15:00,1031.29,1031.52,1031.29,1031.52,325.0,1020.9661,1021.1938,1020.9661,1021.1938,325.0
2024-03-21 14:20:00,1032.34,1032.34,1031.87,1031.88,298.0,1022.0056,1022.0056,1021.5403,1021.5502,298.0
2024-03-21 14:25:00,1032.11,1032.11,1031.73,1032.04,300.0,1021.7779,1021.7779,1021.4017,1021.7086,300.0
2024-03-21 14:30:00,1031.14,1031.36,1030.12,1031.36,600.0,1020.8176,1021.0354,1019.8078,1021.0354,600.0
2024-03-21 14:35:00,1030.0,1030.0,1030.0,1030.0,146.0,1019.689,1019.689,1019.689,1019.689,146.0
2024-03-21 14:40:00,1029.38,1029.46,1029.37,1029.46,200.0,1019.0752,1019.1544,1019.0653,1019.1544,200.0
2024-03-21 14:45:00,1029.46,1029.46,1029.46,1029.46,0.0,1019.1544,1019.1544,1019.1544,1019.1544,0.0
2024-03-21 14:50:00,1029.46,1029.46,1029.46,1029.46,0.0,1019.1544,1019.1544,1019.1544,1019.1544,0.0
2024-03-21 14:55:00,1029.6,1030.33,1029.59,1029.88,505.0,1019.293,1020.0157,1019.2831,1019.5702,505.0
2024-03-21 15:00:00,1029.88,1029.88,1029.88,1029.88,0.0,1019.5702,1019.5702,1019.5702,1019.5702,0.0
2024-03-21 15:05:00,1030.76,1030.76,1030.76,1030.76,100.0,1020.4414,1020.4414,1020.4414,1020.4414,100.0
2024-03-21 15:10:00,1030.95,1031.23,1030.95,1031.23,600.0,1020.6295,1020.9067,1020.6295,1020.9067,600.0
2024-03-21 15:15:00,1031.23,1031.23,1031.23,1031.23,0.0,1020.9067,1020.9067,1020.9067,1020.9067,0.0
2024-03-21 15:20:00,1030.86,1030.87,1030.45,1030.46,200.0,1020.5404,1020.5503,1020.1345,1020.1444,200.0
2024-03-21 15:25:00,1030.44,1031.51,1030.44,1031.51,1983.0,1020.1246,1021.1839,1020.1246,1021.1839,1983.0
2024-03-21 15:30:00,1031.54,1032.15,1031.39,1031.74,625.0,1021.2136,1021.8175,1021.0651,1021.4116,625.0
2024-03-21 15:35:00,1031.15,1031.15,1030.23,1030.23,560.0,1020.8275,1020.8275,1019.9167,1019.9167,560.0
2024-03-21 15:40:00,1029.97,1030.31,1029.47,1030.11,1237.0,1019.6593,1019.9959,1019.1643,1019.7979,1237.0
2024-03-21 15:45:00,1030.31,1030.31,1029.89,1029.89,300.0,1019.9959,1019.9959,1019.5801,1019.5801,300.0
2024-03-21 15:50:00,1029.88,1029.88,1028.51,1028.51,500.0,1019.5702,1019.5702,1018.2139,1018.2139,500.0
2024-03-21 15:55:00,1028.91,1030.29,1027.85,1028.2,7029.0,1018.6099,1019.9761,1017.5605,1017.907,7029.0
2024-03-22 09:30:00,1030.0,1030.0,1030.0,1030.0,1836.0,1019.689,1019.689,1019.689,1019.689,1836.0
2024-03-22 09:35:00,1030.0,1030.0,1030.0,1030.0,0.0,1019.689,1019.689,1019.689,1019.689,0.0
2024-03-22 09:40:00,1030.0,1030.0,1030.0,1030.0,0.0,1019.689,1019.689,1019.689,1019.689,0.0
2024-03-22 09:45:00,1025.3,1026.2,1024.26,1024.26,969.0,1015.0361,1015.9271,1014.0065,1014.0065,969.0
2024-03-22 09:50:00,1024.26,1024.26,1024.26,1024.26,0.0,1014.0065,1014.0065,1014.0065,1014.0065,0.0
2024-03-22 09:55:00,1024.35,1025.01,1024.35,1024.4,544.0,1014.0956,1014.749,1014.0956,1014.1451,544.0
2024-03-22 10:00:00,1025.72,1025.72,1022.98,1024.92,570.0,1015.4519,1015.4519,1012.7393,1014.6599,570.0
2024-03-22 10:05:00,1024.92,1024.92,1024.92,1024.92,0.0,1014.6599,1014.6599,1014.6599,1014.6599,0.0
2024-03-22 10:10:00,1024.15,1025.32,1024.15,1025.32,502.0,1013.8976,1015.0559,1013.8976,1015.0559,502.0
2024-03-22 10:15:00,1026.15,1026.81,1026.03,1026.03,347.0,1015.8776,1016.5309,1015.7588,1015.7588,347.0
2024-03-22 10:20:00,1026.03,1026.03,1026.03,1026.03,0.0,1015.7588,1015.7588,1015.7588,1015.7588,0.0
2024-03-22 10:25:00,1026.03,1026.03,1026.03,1026.03,115.0,1015.7588,1015.7588,1015.7588,1015.7588,115.0
2024-03-22 10:30:00,1027.84,1027.84,1027.84,1027.84,100.0,1017.5506,1017.5506,1017.5506,1017.5506,100.0
2024-03-22 10:35:00,1027.84,1027.84,1027.84,1027.84,0.0,1017.5506,1017.5506,1017.5506,1017.5506,0.0
2024-03-22 10:40:00,1025.8,1026.13,1025.0,1025.0,400.0,1015.5311,1015.8578,1014.7391,1014.7391,400.0
2024-03-22 10:45:00,1025.0,1025.0,1025.0,1025.0,0.0,1014.7391,1014.7391,1014.7391,1014.7391,0.0
2024-03-22 10:50:00,1025.0,1025.0,1025.0,1025.0,0.0,1014.7391,1014.7391,1014.7391,1014.7391,0.0
2024-03-22 10:55:00,1023.71,1023.71,1023.38,1023.39,200.0,1013.462,1013.462,1013.1353,1013.1452,200.0
2024-03-22 11:00:00,1023.39,1023.39,1023.39,1023.39,0.0,1013.1452,1013.1452,1013.1452,1013.1452,0.0
2024-03-22 11:05:00,1023.39,1023.39,1023.39,1023.39,0.0,1013.1452,1013.1452,1013.1452,1013.1452,0.0
2024-03-22 11:10:00,1023.98,1023.98,1020.78,1020.78,700.0,1013.7293,1013.7293,1010.5613,1010.5613,700.0
2024-03-22 11:15:00,1022.21,1022.39,1022.07,1022.39,300.0,1011.977,1012.1552,1011.8384,1012.1552,300.0
2024-03-22 11:20:00,1023.0,1023.98,1023.0,1023.98,300.0,1012.7591,1013.7293,1012.7591,1013.7293,300.0
2024-03-22 11:25:00,1022.79,1022.8,1022.79,1022.79,200.0,1012.5512,1012.5611,1012.5512,1012.5512,200.0
2024-03-22 11:30:00,1023.96,1024.64,1023.94,1024.64,1112.0,1013.7095,1014.3827,1013.6897,1014.3827,1112.0
2024-03-22 11:35:00,1024.64,1024.64,1024.64,1024.64,0.0,1014.3827,1014.3827,1014.3827,1014.3827,0.0
2024-03-22 11:40:00,1023.98,1023.98,1023.98,1023.98,101.0,1013.7293,1013.7293,1013.7293,1013.7293,101.0
2024-03-22 11:45:00,1023.98,1023.98,1023.98,1023.98,0.0,1013.7293,1013.7293,1013.7293,1013.7293,0.0
2024-03-22 11:50:00,1024.65,1024.65,1024.07,1024.07,200.0,1014.3926,1014.3926,1013.8184,1013.8184,200.0
2024-03-22 11:55:00,1023.49,1024.6,1023.49,1023.69,436.0,1013.2442,1014.3431,1013.2442,1013.4422,436.0
2024-03-22 12:00:00,1023.84,1024.59,1023.84,1024.42,506.0,1013.5907,1014.3332,1013.5907,1014.1649,506.0
2024-03-22 12:05:00,1023.9,1023.9,1023.89,1023.9,100.0,1013.6501,1013.6501,1013.6402,1013.6501,100.0
2024-03-22 12:10:00,1023.97,1023.97,1023.97,1023.97,200.0,1013.7194,1013.7194,1013.7194,1013.7194,200.0
2024-03-22 12:15:00,1024.0,1025.03,1024.0,1024.58,500.0,1013.7491,1014.7688,1013.7491,1014.3233,500.0
2024-03-22 12:20:00,1024.65,1024.65,1024.56,1024.56,200.0,1014.3926,1014.3926,1014.3035,1014.3035,200.0
2024-03-22 12:25:00,1025.18,1025.18,1024.61,1024.61,807.0,1014.9173,1014.9173,1014.353,1014.353,807.0
2024-03-22 12:30:00,1024.51,1024.51,1024.5,1024.51,100.0,1014.254,1014.254,1014.2441,1014.254,100.0
2024-03-22 12:35:00,1024.51,1024.51,1024.51,1024.51,0.0,1014.254,1014.254,1014.254,1014.254,0.0
2024-03-22 12:40:00,1024.25,1024.25,1024.24,1024.25,100.0,1013.9966,1013.9966,1013.9867,1013.9966,100.0
2024-03-22 12:45:00,1024.29,1024.29,1023.4,1023.4,300.0,1014.0362,1014.0362,1013.1551,1013.1551,300.0
2024-03-22 12:50:00,1024.15,1024.46,1024.15,1024.46,219.0,1013.8976,1014.2045,1013.8976,1014.2045,219.0
2024-03-22 12:55:00,1024.46,1024.46,1024.46,1024.46,0.0,1014.2045,1014.2045,1014.2045,1014.2045,0.0
2024-03-22 13:00:00,1024.46,1024.46,1024.46,1024.46,0.0,1014.2045,1014.2045,1014.2045,1014.2045,0.0
2024-03-22 13:05:00,1023.87,1023.87,1023.87,1023.87,100.0,1013.6204,1013.6204,1013.6204,1013.6204,100.0
2024-03-22 13:10:00,1023.87,1023.87,1023.87,1023.87,0.0,1013.6204,1013.6204,1013.6204,1013.6204,0.0
2024-03-22 13:15:00,1024.8,1025.14,1024.8,1024.8,503.0,1014.5411,1014.8777,1014.5411,1014.5411,503.0
2024-03-22 13:20:00,1025.35,1025.72,1025.1,1025.69,439.0,1015.0856,1015.4519,1014.8381,1015.4222,439.0
2024-03-22 13:25:00,1025.69,1025.69,1025.69,1025.69,0.0,1015.4222,1015.4222,1015.4222,1015.4222,0.0
2024-03-22 13:30:00,1025.55,1025.98,1025.54,1025.98,380.0,1015.2836,1015.7093,1015.2737,1015.7093,380.0
2024-03-22 13:35:00,1025.96,1025.96,1025.96,1025.96,126.0,1015.6895,1015.6895,1015.6895,1015.6895,126.0
2024-03-22 13:40:00,1026.44,1026.44,1026.44,1026.44,200.0,1016.1646,1016.1646,1016.1646,1016.1646,200.0
2024-03-22 13:45:00,1026.44,1026.44,1026.44,1026.44,0.0,1016.1646,1016.1646,1016.1646,1016.1646,0.0
2024-03-22 13:50:00,1026.44,1026.44,1026.44,1026.44,0.0,1016.1646,1016.1646,1016.1646,1016.1646,0.0
2024-03-22 13:55:00,1027.56,1027.56,1027.56,1027.56,326.0,1017.2734,1017.2734,1017.2734,1017.2734,326.0
2024-03-22 14:00:00,1027.56,1027.56,1027.56,1027.56,0.0,1017.2734,1017.2734,1017.2734,1017.2734,0.0
2024-03-22 14:05:00,1027.26,1027.26,1027.26,1027.26,100.0,1016.9764,1016.9764,1016.9764,1016.9764,100.0
2024-03-22 14:10:00,1027.08,1027.11,1027.07,1027.11,213.0,1016.7982,1016.8279,1016.7883,1016.8279,213.0
2024-03-22 14:15:00,1027.05,1027.05,1027.05,1027.05,100.0,1016.7685,1016.7685,1016.7685,1016.7685,100.0
2024-03-22 14:20:00,1027.05,1027.05,1027.05,1027.05,0.0,1016.7685,1016.7685,1016.7685,1016.7685,0.0
2024-03-22 14:25:00,1027.05,1027.24,1027.03,1027.24,415.0,1016.7685,1016.9566,1016.7487,1016.9566,415.0
2024-03-22 14:30:00,1026.97,1026.97,1026.53,1026.53,369.0,1016.6893,1016.6893,1016.2537,1016.2537,369.0
2024-03-22 14:35:00,1026.53,1026.53,1026.53,1026.53,0.0,1016.2537,1016.2537,1016.2537,1016.2537,0.0
2024-03-22 14:40:00,1026.55,1026.55,1026.55,1026.55,100.0,1016.2735,1016.2735,1016.2735,1016.2735,100.0
2024-03-22 14:45:00,1026.48,1026.48,1026.47,1026.48,106.0,1016.2042,1016.2042,1016.1943,1016.2042,106.0
2024-03-22 14:50:00,1026.15,1026.15,1026.15,1026.15,102.0,1015.8776,1015.8776,1015.8776,1015.8776,102.0
2024-03-22 14:55:00,1026.58,1027.34,1026.58,1027.24,1039.0,1016.3032,1017.0556,1016.3032,1016.9566,1039.0
2024-03-22 15:00:00,1027.18,1027.64,1027.18,1027.64,400.0,1016.8972,1017.3526,1016.8972,1017.3526,400.0
2024-03-22 15:05:00,1026.46,1026.46,1026.46,1026.46,387.0,1016.1844,1016.1844,1016.1844,1016.1844,387.0
2024-03-22 15:10:00,1026.08,1026.08,1024.89,1024.89,299.0,1015.8083,1015.8083,1014.6302,1014.6302,299.0
2024-03-22 15:15:00,1025.58,1025.58,1025.58,1025.58,100.0,1015.3133,1015.3133,1015.3133,1015.3133,100.0
2024-03-22 15:20:00,1026.03,1026.03,1026.02,1026.02,356.0,1015.7588,1015.7588,1015.7489,1015.7489,356.0
2024-03-22 15:25:00,1026.02,1026.02,1025.58,1025.59,200.0,1015.7489,1015.7489,1015.3133,1015.3232,200.0
2024-03-22 15:30:00,1025.33,1025.33,1025.32,1025.33,116.0,1015.0658,1015.0658,1015.0559,1015.0658,116.0
2024-03-22 15:35:00,1025.81,1026.41,1025.81,1026.41,352.0,1015.541,1016.1349,1015.541,1016.1349,352.0
2024-03-22 15:40:00,1026.41,1026.41,1026.41,1026.41,100.0,1016.1349,1016.1349,1016.1349,1016.1349,100.0
2024-03-22 15:45:00,1026.53,1027.01,1026.52,1027.01,829.0,1016.2537,1016.7289,1016.2438,1016.7289,829.0
2024-03-22 15:50:00,1027.21,1028.27,1026.93,1027.71,1310.0,1016.9269,1017.9763,1016.6497,1017.4219,1310.0
2024-03-22 15:55:00,1027.42,1027.77,1026.25,1026.25,4791.0,1017.1348,1017.4813,1015.9765,1015.9765,4791.0
2024-03-25 09:30:00,1020.72,1021.61,1019.53,1020.81,3159.0,1010.5019,1011.383,1009.3238,1010.591,3159.0
2024-03-25 09:35:00,1020.81,1020.81,1020.81,1020.81,0.0,1010.591,1010.591,1010.591,1010.591,0.0
2024-03-25 09:40:00,1020.81,1020.81,1020.81,1020.81,0.0,1010.591,1010.591,1010.591,1010.591,0.0
2024-03-25 09:45:00,1020.52,1020.52,1020.52,1020.52,100.0,1010.3039,1010.3039,1010.3039,1010.3039,100.0
2024-03-25 09:50:00,1021.87,1021.87,1020.26,1020.26,411.0,1011.6404,1011.6404,1010.0465,1010.0465,411.0
2024-03-25 09:55:00,1020.26,1020.26,1020.26,1020.26,0.0,1010.0465,1010.0465,1010.0465,1010.0465,0.0
2024-03-25 10:00:00,1017.05,1017.05,1017.05,1017.05,100.0,1006.8686,1006.8686,1006.8686,1006.8686,100.0
2024-03-25 10:05:00,1016.34,1016.35,1016.34,1016.34,103.0,1006.1658,1006.1757,1006.1658,1006.1658,103.0
2024-03-25 10:10:00,1016.65,1017.1,1016.65,1017.0,618.0,1006.4727,1006.9181,1006.4727,1006.8191,618.0
2024-03-25 10:15:00,1017.0,1017.0,1017.0,1017.0,0.0,1006.8191,1006.8191,1006.8191,1006.8191,0.0
2024-03-25 10:20:00,1016.6,1017.06,1015.0,1015.0,1410.0,1006.4232,1006.8785,1004.8392,1004.8392,1410.0
2024-03-25 10:25:00,1016.13,1016.19,1016.09,1016.09,300.0,1005.9579,1006.0173,1005.9183,1005.9183,300.0
2024-03-25 10:30:00,1014.08,1014.08,1012.99,1013.42,1042.0,1003.9284,1003.9284,1002.8493,1003.275,1042.0
2024-03-25 10:35:00,1014.72,1014.72,1014.44,1014.44,200.0,1004.562,1004.562,1004.2848,1004.2848,200.0
2024-03-25 10:40:00,1014.51,1014.51,1013.66,1013.66,200.0,1004.3541,1004.3541,1003.5126,1003.5126,200.0
2024-03-25 10:45:00,1013.29,1013.29,1013.29,1013.29,100.0,1003.1463,1003.1463,1003.1463,1003.1463,100.0
2024-03-25 10:50:00,1013.29,1013.29,1013.29,1013.29,0.0,1003.1463,1003.1463,1003.1463,1003.1463,0.0
2024-03-25 10:55:00,1012.41,1012.41,1012.41,1012.41,188.0,1002.2751,1002.2751,1002.2751,1002.2751,188.0
2024-03-25 11:00:00,1012.99,1013.23,1011.63,1011.64,600.0,1002.8493,1003.0869,1001.5029,1001.5128,600.0
2024-03-25 11:05:00,1011.64,1012.63,1011.63,1012.4,1828.0,1001.5128,1002.4929,1001.5029,1002.2652,1828.0
2024-03-25 11:10:00,1012.92,1012.96,1012.92,1012.96,435.0,1002.78,1002.8196,1002.78,1002.8196,435.0
2024-03-25 11:15:00,1011.2,1013.69,1011.2,1012.88,1477.0,1001.0772,1003.5423,1001.0772,1002.7404,1477.0
2024-03-25 11:20:00,1011.68,1011.68,1011.01,1011.01,270.0,1001.5524,1001.5524,1000.8891,1000.8891,270.0
2024-03-25 11:25:00,1009.33,1009.33,1008.5,1009.28,1746.0,999.2259,999.2259,998.4042,999.1764,1746.0
2024-03-25 11:30:00,1009.59,1009.59,1006.96,1008.87,3099.0,999.4833,999.4833,996.8797,998.7705,3099.0
2024-03-25 11:35:00,1009.04,1009.12,1009.04,1009.12,300.0,998.9388,999.018,998.9388,999.018,300.0
2024-03-25 11:40:00,1008.61,1008.61,1008.61,1008.61,100.0,998.5131,998.5131,998.5131,998.5131,100.0
2024-03-25 11:45:00,1010.46,1010.46,1010.45,1010.46,200.0,1000.3446,1000.3446,1000.3347,1000.3446,200.0
2024-03-25 11:50:00,1008.56,1008.56,1008.56,1008.56,100.0,998.4636,998.4636,998.4636,998.4636,100.0
2024-03-25 11:55:00,1009.31,1009.31,1009.31,1009.31,100.0,999.2061,999.2061,999.2061,999.2061,100.0
2024-03-25 12:00:00,1008.7,1009.08,1008.7,1009.08,200.0,998.6022,998.9784,998.6022,998.9784,200.0
2024-03-25 12:05:00,1009.83,1009.96,1009.09,1009.1,700.0,999.7209,999.8496,998.9883,998.9982,700.0
2024-03-25 12:10:00,1009.98,1011.02,1009.98,1011.02,723.0,999.8694,1000.899,999.8694,1000.899,723.0
2024-03-25 12:15:00,1012.08,1012.08,1012.0,1012.05,900.0,1001.9484,1001.9484,1001.8692,1001.9187,900.0
2024-03-25 12:20:00,1012.6,1012.6,1012.38,1012.38,500.0,1002.4632,1002.4632,1002.2454,1002.2454,500.0
2024-03-25 12:25:00,1012.38,1012.38,1012.38,1012.38,0.0,1002.2454,1002.2454,1002.2454,1002.2454,0.0
2024-03-25 12:30:00,1013.13,1013.13,1011.49,1011.49,300.0,1002.9879,1002.9879,1001.3643,1001.3643,300.0
2024-03-25 12:35:00,1011.49,1011.49,1011.49,1011.49,0.0,1001.3643,1001.3643,1001.3643,1001.3643,0.0
2024-03-25 12:40:00,1007.65,1007.65,1007.65,1007.65,167.0,997.5627,997.5627,997.5627,997.5627,167.0
2024-03-25 12:45:00,1007.65,1007.65,1007.65,1007.65,0.0,997.5627,997.5627,997.5627,997.5627,0.0
2024-03-25 12:50:00,1008.23,1008.23,1008.23,1008.23,100.0,998.1369,998.1369,998.1369,998.1369,100.0
2024-03-25 12:55:00,1007.5,1007.5,1007.5,1007.5,100.0,997.4142,997.4142,997.4142,997.4142,100.0
2024-03-25 13:00:00,1008.13,1008.13,1006.44,1006.45,516.0,998.0379,998.0379,996.3649,996.3748,516.0
2024-03-25 13:05:00,1006.81,1006.81,1006.8,1006.81,200.0,996.7312,996.7312,996.7213,996.7312,200.0
2024-03-25 13:10:00,1006.3,1006.3,1006.29,1006.3,100.0,996.2263,996.2263,996.2164,996.2263,100.0
2024-03-25 13:15:00,1006.26,1008.11,1006.26,1008.11,597.0,996.1867,998.0181,996.1867,998.0181,597.0
2024-03-25 13:20:00,1008.78,1008.78,1008.78,1008.78,400.0,998.6814,998.6814,998.6814,998.6814,400.0
2024-03-25 13:25:00,1008.81,1009.85,1008.81,1009.85,427.0,998.7111,999.7407,998.7111,999.7407,427.0
2024-03-25 13:30:00,1009.7,1009.7,1009.7,1009.7,310.0,999.5922,999.5922,999.5922,999.5922,310.0
2024-03-25 13:35:00,1009.03,1009.04,1008.92,1008.92,505.0,998.9289,998.9388,998.82,998.82,505.0
2024-03-25 13:40:00,1007.51,1007.51,1007.51,1007.51,100.0,997.4241,997.4241,997.4241,997.4241,100.0
2024-03-25 13:45:00,1007.6,1008.9,1006.96,1008.9,629.0,997.5132,998.8002,996.8797,998.8002,629.0
2024-03-25 13:50:00,1008.9,1008.9,1008.9,1008.9,0.0,998.8002,998.8002,998.8002,998.8002,0.0
2024-03-25 13:55:00,1008.9,1008.9,1008.9,1008.9,0.0,998.8002,998.8002,998.8002,998.8002,0.0
2024-03-25 14:00:00,1009.45,1009.45,1009.45,1009.45,100.0,999.3447,999.3447,999.3447,999.3447,100.0
2024-03-25 14:05:00,1009.35,1009.35,1009.35,1009.35,100.0,999.2457,999.2457,999.2457,999.2457,100.0
2024-03-25 14:10:00,1008.33,1008.33,1008.33,1008.33,112.0,998.2359,998.2359,998.2359,998.2359,112.0
2024-03-25 14:15:00,1008.33,1008.33,1008.33,1008.33,0.0,998.2359,998.2359,998.2359,998.2359,0.0
2024-03-25 14:20:00,1009.43,1009.64,1009.39,1009.63,500.0,999.3249,999.5328,999.2853,999.5229,500.0
2024-03-25 14:25:00,1009.89,1011.26,1009.62,1011.26,1999.0,999.7803,1001.1366,999.513,1001.1366,1999.0
2024-03-25 14:30:00,1011.8,1011.8,1011.8,1011.8,300.0,1001.6712,1001.6712,1001.6712,1001.6712,300.0
2024-03-25 14:35:00,1013.25,1013.26,1012.96,1013.06,400.0,1003.1067,1003.1166,1002.8196,1002.9186,400.0
2024-03-25 14:40:00,1012.71,1013.01,1012.42,1012.45,800.0,1002.5721,1002.8691,1002.285,1002.3147,800.0
2024-03-25 14:45:00,1012.76,1012.76,1012.76,1012.76,100.0,1002.6216,1002.6216,1002.6216,1002.6216,100.0
2024-03-25 14:50:00,1011.21,1011.66,1011.2,1011.66,358.0,1001.0871,1001.5326,1001.0772,1001.5326,358.0
2024-03-25 14:55:00,1011.99,1012.0,1011.6,1011.6,300.0,1001.8593,1001.8692,1001.4732,1001.4732,300.0
2024-03-25 15:00:00,1011.16,1011.16,1011.15,1011.16,100.0,1001.0376,1001.0376,1001.0277,1001.0376,100.0
2024-03-25 15:05:00,1011.19,1011.19,1011.19,1011.19,200.0,1001.0673,1001.0673,1001.0673,1001.0673,200.0
2024-03-25 15:10:00,1011.09,1011.64,1010.33,1010.33,1056.0,1000.9683,1001.5128,1000.2159,1000.2159,1056.0
2024-03-25 15:15:00,1010.13,1010.13,1010.1,1010.12,541.0,1000.0179,1000.0179,999.9882,1000.008,541.0
2024-03-25 15:20:00,1009.66,1011.21,1008.92,1011.21,1400.0,999.5526,1001.0871,998.82,1001.0871,1400.0
2024-03-25 15:25:00,1010.79,1010.84,1010.27,1010.27,900.0,1000.6713,1000.7208,1000.1565,1000.1565,900.0
2024-03-25 15:30:00,1010.27,1011.52,1010.27,1011.52,500.0,1000.1565,1001.394,1000.1565,1001.394,500.0
2024-03-25 15:35:00,1011.5,1011.96,1011.5,1011.85,403.0,1001.3742,1001.8296,1001.3742,1001.7207,403.0
2024-03-25 15:40:00,1012.05,1012.05,1012.02,1012.02,200.0,1001.9187,1001.9187,1001.889,1001.889,200.0
2024-03-25 15:45:00,1011.89,1011.89,1010.89,1011.0,1000.0,1001.7603,1001.7603,1000.7703,1000.8792,1000.0
2024-03-25 15:50:00,1011.77,1012.66,1010.85,1010.86,1400.0,1001.6415,1002.5226,1000.7307,1000.7406,1400.0
2024-03-25 15:55:00,1010.85,1010.99,1007.31,1007.76,12116.0,1000.7307,1000.8693,997.2262,997.6716,12116.0
2024-03-26 09:30:00,1006.8,1008.98,1006.8,1008.98,1762.0,996.7213,998.8794,996.7213,998.8794,1762.0
2024-03-26 09:35:00,1008.98,1008.98,1008.98,1008.98,0.0,998.8794,998.8794,998.8794,998.8794,0.0
2024-03-26 09:40:00,1008.98,1008.98,1008.98,1008.98,0.0,998.8794,998.8794,998.8794,998.8794,0.0
2024-03-26 09:45:00,1008.98,1008.98,1008.98,1008.98,0.0,998.8794,998.8794,998.8794,998.8794,0.0
2024-03-26 09:50:00,1008.04,1008.04,1007.89,1007.89,211.0,997.9488,997.9488,997.8003,997.8003,211.0
2024-03-26 09:55:00,1007.89,1007.89,1007.89,1007.89,0.0,997.8003,997.8003,997.8003,997.8003,0.0
2024-03-26 10:00:00,1006.66,1006.66,1006.66,1006.66,100.0,996.5827,996.5827,996.5827,996.5827,100.0
2024-03-26 10:05:00,1006.66,1006.66,1006.66,1006.66,0.0,996.5827,996.5827,996.5827,996.5827,0.0
2024-03-26 10:10:00,1008.58,1008.58,1008.57,1008.58,100.0,998.4834,998.4834,998.4735,998.4834,100.0
2024-03-26 10:15:00,1009.81,1010.49,1007.93,1010.49,300.0,999.7011,1000.3743,997.8399,1000.3743,300.0
2024-03-26 10:20:00,1010.49,1010.49,1010.49,1010.49,0.0,1000.3743,1000.3743,1000.3743,1000.3743,0.0
2024-03-26 10:25:00,1010.49,1010.49,1010.49,1010.49,0.0,1000.3743,1000.3743,1000.3743,1000.3743,0.0
2024-03-26 10:30:00,1010.85,1010.85,1009.7,1009.94,400.0,1000.7307,1000.7307,999.5922,999.8298,400.0
2024-03-26 10:35:00,1009.94,1009.94,1009.94,1009.94,0.0,999.8298,999.8298,999.8298,999.8298,0.0
2024-03-26 10:40:00,1010.18,1010.18,1010.17,1010.18,120.0,1000.0674,1000.0674,1000.0575,1000.0674,120.0
2024-03-26 10:45:00,1010.18,1010.18,1010.18,1010.18,0.0,1000.0674,1000.0674,1000.0674,1000.0674,0.0
2024-03-26 10:50:00,1010.05,1010.05,1010.01,1010.01,200.0,999.9387,999.9387,999.8991,999.8991,200.0
2024-03-26 10:55:00,1010.06,1010.06,1010.06,1010.06,100.0,999.9486,999.9486,999.9486,999.9486,100.0
2024-03-26 11:00:00,1010.06,1010.06,1010.06,1010.06,0.0,999.9486,999.9486,999.9486,999.9486,0.0
2024-03-26 11:05:00,1011.74,1011.74,1011.34,1011.34,300.0,1001.6118,1001.6118,1001.2158,1001.2158,300.0
2024-03-26 11:10:00,1011.32,1011.32,1011.32,1011.32,100.0,1001.196,1001.196,1001.196,1001.196,100.0
2024-03-26 11:15:00,1011.01,1011.97,1011.01,1011.97,400.0,1000.8891,1001.8395,1000.8891,1001.8395,400.0
2024-03-26 11:20:00,1012.19,1013.51,1012.19,1012.95,1402.0,1002.0573,1003.3641,1002.0573,1002.8097,1402.0
2024-03-26 11:25:00,1013.09,1013.09,1012.23,1012.24,360.0,1002.9483,1002.9483,1002.0969,1002.1068,360.0
2024-03-26 11:30:00,1012.18,1012.18,1012.17,1012.18,200.0,1002.0474,1002.0474,1002.0375,1002.0474,200.0
2024-03-26 11:35:00,1012.23,1012.74,1012.22,1012.38,600.0,1002.0969,1002.6018,1002.087,1002.2454,600.0
2024-03-26 11:40:00,1012.77,1013.18,1012.77,1013.18,200.0,1002.6315,1003.0374,1002.6315,1003.0374,200.0
2024-03-26 11:45:00,1013.18,1013.18,1013.18,1013.18,0.0,1003.0374,1003.0374,1003.0374,1003.0374,0.0
2024-03-26 11:50:00,1013.18,1013.18,1013.18,1013.18,0.0,1003.0374,1003.0374,1003.0374,1003.0374,0.0
2024-03-26 11:55:00,1013.18,1013.18,1013.18,1013.18,0.0,1003.0374,1003.0374,1003.0374,1003.0374,0.0
2024-03-26 12:00:00,1013.18,1013.18,1013.18,1013.18,0.0,1003.0374,1003.0374,1003.0374,1003.0374,0.0
2024-03-26 12:05:00,1009.02,1009.02,1009.02,1009.02,100.0,998.919,998.919,998.919,998.919,100.0
2024-03-26 12:10:00,1008.79,1009.1,1008.0,1008.71,1845.0,998.6913,998.9982,997.9092,998.6121,1845.0
2024-03-26 12:15:00,1008.0,1008.75,1007.8,1008.49,2497.0,997.9092,998.6517,997.7112,998.3943,2497.0
2024-03-26 12:20:00,1008.69,1009.79,1008.69,1009.79,200.0,998.5923,999.6813,998.5923,999.6813,200.0
2024-03-26 12:25:00,1009.79,1009.79,1009.79,1009.79,0.0,999.6813,999.6813,999.6813,999.6813,0.0
2024-03-26 12:30:00,1009.52,1010.45,1009.51,1010.45,300.0,999.414,1000.3347,999.4041,1000.3347,300.0
2024-03-26 12:35:00,1010.45,1010.45,1010.45,1010.45,0.0,1000.3347,1000.3347,1000.3347,1000.3347,0.0
2024-03-26 12:40:00,1011.38,1011.38,1011.38,1011.38,100.0,1001.2554,1001.2554,1001.2554,1001.2554,100.0
2024-03-26 12:45:00,1011.38,1011.38,1011.38,1011.38,0.0,1001.2554,1001.2554,1001.2554,1001.2554,0.0
2024-03-26 12:50:00,1012.15,1012.15,1011.39,1011.39,300.0,1002.0177,1002.0177,1001.2653,1001.2653,300.0
2024-03-26 12:55:00,1011.39,1011.39,1011.39,1011.39,0.0,1001.2653,1001.2653,1001.2653,1001.2653,0.0
2024-03-26 13:00:00,1011.39,1011.39,1011.39,1011.39,0.0,1001.2653,1001.2653,1001.2653,1001.2653,0.0
2024-03-26 13:05:00,1011.39,1011.39,1011.39,1011.39,0.0,1001.2653,1001.2653,1001.2653,1001.2653,0.0
2024-03-26 13:10:00,1011.39,1011.39,1011.39,1011.39,0.0,1001.2653,1001.2653,1001.2653,1001.2653,0.0
2024-03-26 13:15:00,1013.52,1014.33,1013.52,1014.33,319.0,1003.374,1004.1759,1003.374,1004.1759,319.0
2024-03-26 13:20:00,1013.62,1013.63,1013.62,1013.63,463.0,1003.473,1003.4829,1003.473,1003.4829,463.0
2024-03-26 13:25:00,1013.63,1013.63,1013.63,1013.63,0.0,1003.4829,1003.4829,1003.4829,1003.4829,0.0
2024-03-26 13:30:00,1012.66,1012.66,1012.66,1012.66,100.0,1002.5226,1002.5226,1002.5226,1002.5226,100.0
2024-03-26 13:35:00,1012.53,1012.53,1012.0,1012.0,200.0,1002.3939,1002.3939,1001.8692,1001.8692,200.0
2024-03-26 13:40:00,1012.0,1012.0,1012.0,1012.0,0.0,1001.8692,1001.8692,1001.8692,1001.8692,0.0
2024-03-26 13:45:00,1012.0,1012.0,1012.0,1012.0,0.0,1001.8692,1001.8692,1001.8692,1001.8692,0.0
2024-03-26 13:50:00,1010.32,1010.32,1010.32,1010.32,100.0,1000.206,1000.206,1000.206,1000.206,100.0
2024-03-26 13:55:00,1010.32,1010.32,1010.32,1010.32,0.0,1000.206,1000.206,1000.206,1000.206,0.0
2024-03-26 14:00:00,1010.86,1010.86,1010.73,1010.8,300.0,1000.7406,1000.7406,1000.6119,1000.6812,300.0
2024-03-26 14:05:00,1010.78,1012.85,1010.58,1012.85,3076.0,1000.6614,1002.7107,1000.4634,1002.7107,3076.0
2024-03-26 14:10:00,1012.55,1012.55,1010.3,1010.3,3296.0,1002.4137,1002.4137,1000.1862,1000.1862,3296.0
2024-03-26 14:15:00,1010.3,1010.3,1010.3,1010.3,0.0,1000.1862,1000.1862,1000.1862,1000.1862,0.0
2024-03-26 14:20:00,1010.3,1010.3,1010.3,1010.3,0.0,1000.1862,1000.1862,1000.1862,1000.1862,0.0
2024-03-26 14:25:00,1012.31,1012.31,1012.12,1012.12,300.0,1002.1761,1002.1761,1001.988,1001.988,300.0
2024-03-26 14:30:00,1012.63,1012.63,1012.55,1012.55,201.0,1002.4929,1002.4929,1002.4137,1002.4137,201.0
2024-03-26 14:35:00,1012.77,1012.77,1012.77,1012.77,100.0,1002.6315,1002.6315,1002.6315,1002.6315,100.0
2024-03-26 14:40:00,1012.6,1012.6,1012.56,1012.56,209.0,1002.4632,1002.4632,1002.4236,1002.4236,209.0
2024-03-26 14:45:00,1012.56,1012.56,1012.56,1012.56,0.0,1002.4236,1002.4236,1002.4236,1002.4236,0.0
2024-03-26 14:50:00,1011.66,1012.28,1011.51,1011.8,500.0,1001.5326,1002.1464,1001.3841,1001.6712,500.0
2024-03-26 14:55:00,1011.78,1013.46,1011.77,1013.46,500.0,1001.6514,1003.3146,1001.6415,1003.3146,500.0
2024-03-26 15:00:00,1013.46,1013.46,1013.46,1013.46,0.0,1003.3146,1003.3146,1003.3146,1003.3146,0.0
2024-03-26 15:05:00,1013.14,1013.14,1012.47,1012.59,300.0,1002.9978,1002.9978,1002.3345,1002.4533,300.0
2024-03-26 15:10:00,1013.05,1013.48,1013.05,1013.39,468.0,1002.9087,1003.3344,1002.9087,1003.2453,468.0
2024-03-26 15:15:00,1013.39,1013.39,1013.39,1013.39,0.0,1003.2453,1003.2453,1003.2453,1003.2453,0.0
2024-03-26 15:20:00,1013.4,1013.79,1013.4,1013.57,961.0,1003.2552,1003.6413,1003.2552,1003.4235,961.0
2024-03-26 15:25:00,1013.51,1013.51,1012.58,1012.58,400.0,1003.3641,1003.3641,1002.4434,1002.4434,400.0
2024-03-26 15:30:00,1010.59,1010.59,1010.59,1010.59,100.0,1000.4733,1000.4733,1000.4733,1000.4733,100.0
2024-03-26 15:35:00,1011.34,1011.34,1011.34,1011.34,100.0,1001.2158,1001.2158,1001.2158,1001.2158,100.0
2024-03-26 15:40:00,1011.93,1011.93,1010.78,1010.78,400.0,1001.7999,1001.7999,1000.6614,1000.6614,400.0
2024-03-26 15:45:00,1010.07,1010.07,1009.32,1009.32,300.0,999.9585,999.9585,999.216,999.216,300.0
2024-03-26 15:50:00,1009.67,1009.67,1008.51,1008.78,825.0,999.5625,999.5625,998.4141,998.6814,825.0
2024-03-26 15:55:00,1009.06,1009.06,1004.49,1004.95,7770.0,998.9586,998.9586,994.4344,994.8898,7770.0
2024-03-27 09:30:00,1010.74,1012.28,1010.74,1012.28,2311.0,1000.6218,1002.1464,1000.6218,1002.1464,2311.0
2024-03-27 09:35:00,1012.28,1012.28,1012.28,1012.28,0.0,1002.1464,1002.1464,1002.1464,1002.1464,0.0
2024-03-27 09:40:00,1012.28,1012.28,1012.28,1012.28,0.0,1002.1464,1002.1464,1002.1464,1002.1464,0.0
2024-03-27 09:45:00,1014.26,1014.33,1014.26,1014.33,300.0,1004.1066,1004.1759,1004.1066,1004.1759,300.0
2024-03-27 09:50:00,1012.6,1012.6,1012.6,1012.6,200.0,1002.4632,1002.4632,1002.4632,1002.4632,200.0
2024-03-27 09:55:00,1014.95,1015.81,1014.95,1015.81,200.0,1004.7897,1005.6411,1004.7897,1005.6411,200.0
2024-03-27 10:00:00,1015.66,1015.66,1010.98,1010.98,560.0,1005.4926,1005.4926,1000.8594,1000.8594,560.0
2024-03-27 10:05:00,1010.98,1010.98,1010.98,1010.98,0.0,1000.8594,1000.8594,1000.8594,1000.8594,0.0
2024-03-27 10:10:00,1010.08,1010.08,1009.16,1009.16,200.0,999.9684,999.9684,999.0576,999.0576,200.0
2024-03-27 10:15:00,1009.16,1009.16,1009.16,1009.16,0.0,999.0576,999.0576,999.0576,999.0576,0.0
2024-03-27 10:20:00,1009.17,1009.17,1009.17,1009.17,159.0,999.0675,999.0675,999.0675,999.0675,159.0
2024-03-27 10:25:00,1008.18,1009.9,1008.18,1009.43,4018.0,998.0874,999.7902,998.0874,999.3249,4018.0
2024-03-27 10:30:00,1009.43,1009.43,1009.43,1009.43,0.0,999.3249,999.3249,999.3249,999.3249,0.0
2024-03-27 10:35:00,1009.43,1009.43,1009.43,1009.43,0.0,999.3249,999.3249,999.3249,999.3249,0.0
2024-03-27 10:40:00,1009.1,1009.1,1009.09,1009.1,2666.0,998.9982,998.9982,998.9883,998.9982,2666.0
2024-03-27 10:45:00,1007.14,1009.48,1007.14,1009.43,700.0,997.0579,999.3744,997.0579,999.3249,700.0
2024-03-27 10:50:00,1009.3,1009.3,1009.3,1009.3,100.0,999.1962,999.1962,999.1962,999.1962,100.0
2024-03-27 10:55:00,1009.3,1009.3,1009.3,1009.3,0.0,999.1962,999.1962,999.1962,999.1962,0.0
2024-03-27 11:00:00,1010.47,1010.47,1010.47,1010.47,100.0,1000.3545,1000.3545,1000.3545,1000.3545,100.0
2024-03-27 11:05:00,1012.0,1012.0,1012.0,1012.0,100.0,1001.8692,1001.8692,1001.8692,1001.8692,100.0
2024-03-27 11:10:00,1012.0,1012.0,1012.0,1012.0,0.0,1001.8692,1001.8692,1001.8692,1001.8692,0.0
2024-03-27 11:15:00,1013.69,1013.69,1012.5,1012.5,204.0,1003.5423,1003.5423,1002.3642,1002.3642,204.0
2024-03-27 11:20:00,1012.5,1012.5,1012.5,1012.5,0.0,1002.3642,1002.3642,1002.3642,1002.3642,0.0
2024-03-27 11:25:00,1012.5,1012.5,1012.5,1012.5,0.0,1002.3642,1002.3642,1002.3642,1002.3642,0.0
2024-03-27 11:30:00,1011.62,1011.62,1011.61,1011.62,100.0,1001.493,1001.493,1001.4831,1001.493,100.0
2024-03-27 11:35:00,1011.93,1011.97,1011.93,1011.97,900.0,1001.7999,1001.8395,1001.7999,1001.8395,900.0
2024-03-27 11:40:00,1012.31,1012.31,1012.3,1012.31,312.0,1002.1761,1002.1761,1002.1662,1002.1761,312.0
2024-03-27 11:45:00,1014.04,1014.04,1013.64,1014.0,500.0,1003.8888,1003.8888,1003.4928,1003.8492,500.0
2024-03-27 11:50:00,1013.09,1013.09,1013.09,1013.09,100.0,1002.9483,1002.9483,1002.9483,1002.9483,100.0
2024-03-27 11:55:00,1013.09,1013.09,1013.09,1013.09,0.0,1002.9483,1002.9483,1002.9483,1002.9483,0.0
2024-03-27 12:00:00,1012.44,1012.44,1012.11,1012.11,211.0,1002.3048,1002.3048,1001.9781,1001.9781,211.0
2024-03-27 12:05:00,1012.11,1012.11,1012.11,1012.11,0.0,1001.9781,1001.9781,1001.9781,1001.9781,0.0
2024-03-27 12:10:00,1011.97,1011.97,1011.96,1011.97,800.0,1001.8395,1001.8395,1001.8296,1001.8395,800.0
2024-03-27 12:15:00,1011.93,1012.25,1011.93,1012.13,1200.0,1001.7999,1002.1167,1001.7999,1001.9979,1200.0
2024-03-27 12:20:00,1012.66,1012.66,1012.66,1012.66,100.0,1002.5226,1002.5226,1002.5226,1002.5226,100.0
2024-03-27 12:25:00,1012.83,1012.83,1012.82,1012.82,400.0,1002.6909,1002.6909,1002.681,1002.681,400.0
2024-03-27 12:30:00,1012.19,1012.35,1012.17,1012.35,400.0,1002.0573,1002.2157,1002.0375,1002.2157,400.0
2024-03-27 12:35:00,1012.78,1012.78,1012.78,1012.78,300.0,1002.6414,1002.6414,1002.6414,1002.6414,300.0
2024-03-27 12:40:00,1012.8,1013.56,1012.8,1013.56,717.0,1002.6612,1003.4136,1002.6612,1003.4136,717.0
2024-03-27 12:45:00,1012.17,1012.52,1012.17,1012.38,400.0,1002.0375,1002.384,1002.0375,1002.2454,400.0
2024-03-27 12:50:00,1012.45,1012.45,1012.45,1012.45,100.0,1002.3147,1002.3147,1002.3147,1002.3147,100.0
2024-03-27 12:55:00,1012.54,1013.56,1012.54,1013.35,400.0,1002.4038,1003.4136,1002.4038,1003.2057,400.0
2024-03-27 13:00:00,1014.0,1014.18,1014.0,1014.18,200.0,1003.8492,1004.0274,1003.8492,1004.0274,200.0
2024-03-27 13:05:00,1013.34,1013.34,1012.56,1012.57,200.0,1003.1958,1003.1958,1002.4236,1002.4335,200.0
2024-03-27 13:10:00,1012.48,1012.59,1011.47,1011.47,300.0,1002.3444,1002.4533,1001.3445,1001.3445,300.0
2024-03-27 13:15:00,1013.28,1013.61,1013.28,1013.61,200.0,1003.1364,1003.4631,1003.1364,1003.4631,200.0
2024-03-27 13:20:00,1013.82,1014.05,1013.82,1014.05,300.0,1003.671,1003.8987,1003.671,1003.8987,300.0
2024-03-27 13:25:00,1012.64,1012.64,1012.63,1012.64,100.0,1002.5028,1002.5028,1002.4929,1002.5028,100.0
2024-03-27 13:30:00,1012.64,1012.64,1012.64,1012.64,0.0,1002.5028,1002.5028,1002.5028,1002.5028,0.0
2024-03-27 13:35:00,1013.57,1013.61,1013.57,1013.61,200.0,1003.4235,1003.4631,1003.4235,1003.4631,200.0
2024-03-27 13:40:00,1013.61,1013.61,1013.61,1013.61,0.0,1003.4631,1003.4631,1003.4631,1003.4631,0.0
2024-03-27 13:45:00,1013.41,1013.9,1013.41,1013.9,200.0,1003.2651,1003.7502,1003.2651,1003.7502,200.0
2024-03-27 13:50:00,1012.95,1013.4,1012.2,1013.4,500.0,1002.8097,1003.2552,1002.0672,1003.2552,500.0
2024-03-27 13:55:00,1013.99,1013.99,1013.88,1013.89,300.0,1003.8393,1003.8393,1003.7304,1003.7403,300.0
2024-03-27 14:00:00,1013.89,1013.89,1013.89,1013.89,0.0,1003.7403,1003.7403,1003.7403,1003.7403,0.0
2024-03-27 14:05:00,1013.54,1013.54,1013.54,1013.54,100.0,1003.3938,1003.3938,1003.3938,1003.3938,100.0
2024-03-27 14:10:00,1013.73,1014.43,1013.65,1014.43,500.0,1003.5819,1004.2749,1003.5027,1004.2749,500.0
2024-03-27 14:15:00,1016.0,1016.0,1015.67,1015.67,420.0,1005.8292,1005.8292,1005.5025,1005.5025,420.0
2024-03-27 14:20:00,1016.42,1016.42,1015.78,1015.79,391.0,1006.245,1006.245,1005.6114,1005.6213,391.0
2024-03-27 14:25:00,1016.35,1017.17,1016.35,1017.14,1315.0,1006.1757,1006.9874,1006.1757,1006.9577,1315.0
2024-03-27 14:30:00,1017.09,1017.09,1015.73,1015.73,906.0,1006.9082,1006.9082,1005.5619,1005.5619,906.0
2024-03-27 14:35:00,1015.2,1015.2,1014.42,1014.42,200.0,1005.0372,1005.0372,1004.265,1004.265,200.0
2024-03-27 14:40:00,1014.62,1014.62,1013.86,1013.87,331.0,1004.463,1004.463,1003.7106,1003.7205,331.0
2024-03-27 14:45:00,1014.46,1014.46,1013.16,1013.16,2031.0,1004.3046,1004.3046,1003.0176,1003.0176,2031.0
2024-03-27 14:50:00,1013.36,1013.36,1013.35,1013.36,100.0,1003.2156,1003.2156,1003.2057,1003.2156,100.0
2024-03-27 14:55:00,1012.53,1012.53,1012.52,1012.53,100.0,1002.3939,1002.3939,1002.384,1002.3939,100.0
2024-03-27 15:00:00,1012.96,1013.12,1012.91,1012.91,500.0,1002.8196,1002.978,1002.7701,1002.7701,500.0
2024-03-27 15:05:00,1013.54,1013.58,1012.53,1013.45,803.0,1003.3938,1003.4334,1002.3939,1003.3047,803.0
2024-03-27 15:10:00,1013.45,1013.45,1013.45,1013.45,0.0,1003.3047,1003.3047,1003.3047,1003.3047,0.0
2024-03-27 15:15:00,1012.44,1012.58,1011.75,1012.53,800.0,1002.3048,1002.4434,1001.6217,1002.3939,800.0
2024-03-27 15:20:00,1012.53,1013.46,1012.53,1013.25,680.0,1002.3939,1003.3146,1002.3939,1003.1067,680.0
2024-03-27 15:25:00,1014.37,1014.38,1014.37,1014.38,300.0,1004.2155,1004.2254,1004.2155,1004.2254,300.0
2024-03-27 15:30:00,1014.38,1014.38,1014.38,1014.38,0.0,1004.2254,1004.2254,1004.2254,1004.2254,0.0
2024-03-27 15:35:00,1014.82,1016.17,1014.82,1016.17,428.0,1004.661,1005.9975,1004.661,1005.9975,428.0
2024-03-27 15:40:00,1016.21,1018.04,1016.2,1016.87,1858.0,1006.0371,1007.8487,1006.0272,1006.6905,1858.0
2024-03-27 15:45:00,1017.37,1018.04,1016.33,1016.33,2524.0,1007.1854,1007.8487,1006.1559,1006.1559,2524.0
2024-03-27 15:50:00,1016.98,1018.86,1016.54,1018.26,1400.0,1006.7993,1008.6605,1006.3638,1008.0665,1400.0
2024-03-27 15:55:00,1018.45,1021.22,1018.45,1020.98,6916.0,1008.2546,1010.9969,1008.2546,1010.7593,6916.0
2024-03-28 09:30:00,1019.33,1019.33,1019.33,1019.33,1631.0,1009.1258,1009.1258,1009.1258,1009.1258,1631.0
2024-03-28 09:35:00,1016.19,1016.54,1016.19,1016.54,200.0,1006.0173,1006.3638,1006.0173,1006.3638,200.0
2024-03-28 09:40:00,1018.34,1018.69,1017.99,1018.69,903.0,1008.1457,1008.4922,1007.7992,1008.4922,903.0
2024-03-28 09:45:00,1020.15,1021.58,1018.83,1021.34,1060.0,1009.9376,1011.3533,1008.6308,1011.1157,1060.0
2024-03-28 09:50:00,1019.47,1021.13,1017.78,1019.7,1700.0,1009.2644,1010.9078,1007.5913,1009.4921,1700.0
2024-03-28 09:55:00,1021.36,1021.36,1021.32,1021.36,300.0,1011.1355,1011.1355,1011.0959,1011.1355,300.0
2024-03-28 10:00:00,1022.81,1024.63,1021.74,1024.63,700.0,1012.571,1014.3728,1011.5117,1014.3728,700.0
2024-03-28 10:05:00,1022.87,1022.87,1021.83,1022.54,421.0,1012.6304,1012.6304,1011.6008,1012.3037,421.0
2024-03-28 10:10:00,1020.65,1020.65,1019.04,1019.04,200.0,1010.4326,1010.4326,1008.8387,1008.8387,200.0
2024-03-28 10:15:00,1020.75,1020.75,1020.75,1020.75,100.0,1010.5316,1010.5316,1010.5316,1010.5316,100.0
2024-03-28 10:20:00,1022.08,1026.48,1022.08,1026.48,3100.0,1011.8483,1016.2042,1011.8483,1016.2042,3100.0
2024-03-28 10:25:00,1023.82,1023.82,1020.37,1020.37,1298.0,1013.5709,1013.5709,1010.1554,1010.1554,1298.0
2024-03-28 10:30:00,1020.33,1020.33,1020.33,1020.33,200.0,1010.1158,1010.1158,1010.1158,1010.1158,200.0
2024-03-28 10:35:00,1021.06,1021.06,1018.92,1018.92,741.0,1010.8385,1010.8385,1008.7199,1008.7199,741.0
2024-03-28 10:40:00,1019.71,1019.71,1019.71,1019.71,100.0,1009.502,1009.502,1009.502,1009.502,100.0
2024-03-28 10:45:00,1019.34,1020.55,1019.2,1020.55,700.0,1009.1357,1010.3336,1008.9971,1010.3336,700.0
2024-03-28 10:50:00,1020.07,1020.07,1020.06,1020.07,100.0,1009.8584,1009.8584,1009.8485,1009.8584,100.0
2024-03-28 10:55:00,1018.29,1019.35,1018.23,1018.48,700.0,1008.0962,1009.1456,1008.0368,1008.2843,700.0
2024-03-28 11:00:00,1018.19,1018.19,1017.98,1017.98,200.0,1007.9972,1007.9972,1007.7893,1007.7893,200.0
2024-03-28 11:05:00,1019.36,1019.36,1016.88,1016.88,200.0,1009.1555,1009.1555,1006.7003,1006.7003,200.0
2024-03-28 11:10:00,1019.3,1019.3,1019.3,1019.3,100.0,1009.0961,1009.0961,1009.0961,1009.0961,100.0
2024-03-28 11:15:00,1020.43,1020.43,1019.28,1019.28,400.0,1010.2148,1010.2148,1009.0763,1009.0763,400.0
2024-03-28 11:20:00,1018.92,1018.92,1018.91,1018.92,100.0,1008.7199,1008.7199,1008.71,1008.7199,100.0
2024-03-28 11:25:00,1018.92,1018.92,1018.92,1018.92,0.0,1008.7199,1008.7199,1008.7199,1008.7199,0.0
2024-03-28 11:30:00,1019.66,1019.66,1018.77,1018.77,200.0,1009.4525,1009.4525,1008.5714,1008.5714,200.0
2024-03-28 11:35:00,1021.0,1022.0,1020.46,1021.75,2111.0,1010.7791,1011.7691,1010.2445,1011.5216,2111.0
2024-03-28 11:40:00,1021.75,1021.75,1021.75,1021.75,0.0,1011.5216,1011.5216,1011.5216,1011.5216,0.0
2024-03-28 11:45:00,1022.49,1022.5,1022.49,1022.49,200.0,1012.2542,1012.2641,1012.2542,1012.2542,200.0
2024-03-28 11:50:00,1023.96,1023.96,1021.76,1022.28,800.0,1013.7095,1013.7095,1011.5315,1012.0463,800.0
2024-03-28 11:55:00,1019.73,1019.74,1019.73,1019.73,220.0,1009.5218,1009.5317,1009.5218,1009.5218,220.0
2024-03-28 12:00:00,1019.73,1019.73,1019.73,1019.73,0.0,1009.5218,1009.5218,1009.5218,1009.5218,0.0
2024-03-28 12:05:00,1019.97,1019.97,1017.26,1017.26,1371.0,1009.7594,1009.7594,1007.0765,1007.0765,1371.0
2024-03-28 12:10:00,1016.52,1016.52,1016.52,1016.52,100.0,1006.344,1006.344,1006.344,1006.344,100.0
2024-03-28 12:15:00,1016.02,1017.2,1015.8,1015.8,1958.0,1005.849,1007.0171,1005.6312,1005.6312,1958.0
2024-03-28 12:20:00,1015.8,1015.8,1015.8,1015.8,0.0,1005.6312,1005.6312,1005.6312,1005.6312,0.0
2024-03-28 12:25:00,1016.98,1016.98,1016.98,1016.98,100.0,1006.7993,1006.7993,1006.7993,1006.7993,100.0
2024-03-28 12:30:00,1017.91,1017.91,1015.98,1015.99,650.0,1007.72,1007.72,1005.8094,1005.8193,650.0
2024-03-28 12:35:00,1016.0,1016.0,1016.0,1016.0,200.0,1005.8292,1005.8292,1005.8292,1005.8292,200.0
2024-03-28 12:40:00,1016.12,1016.12,1015.84,1015.85,700.0,1005.948,1005.948,1005.6708,1005.6807,700.0
2024-03-28 12:45:00,1016.23,1017.11,1015.37,1017.11,300.0,1006.0569,1006.928,1005.2055,1006.928,300.0
2024-03-28 12:50:00,1018.0,1018.0,1018.0,1018.0,100.0,1007.8091,1007.8091,1007.8091,1007.8091,100.0
2024-03-28 12:55:00,1016.3,1016.3,1016.29,1016.29,407.0,1006.1262,1006.1262,1006.1163,1006.1163,407.0
2024-03-28 13:00:00,1016.29,1016.29,1016.29,1016.29,0.0,1006.1163,1006.1163,1006.1163,1006.1163,0.0
2024-03-28 13:05:00,1016.91,1017.0,1016.91,1017.0,300.0,1006.73,1006.8191,1006.73,1006.8191,300.0
2024-03-28 13:10:00,1017.67,1017.67,1015.64,1015.64,600.0,1007.4824,1007.4824,1005.4728,1005.4728,600.0
2024-03-28 13:15:00,1015.64,1015.64,1015.64,1015.64,0.0,1005.4728,1005.4728,1005.4728,1005.4728,0.0
2024-03-28 13:20:00,1016.92,1016.92,1016.92,1016.92,100.0,1006.7399,1006.7399,1006.7399,1006.7399,100.0
2024-03-28 13:25:00,1016.54,1016.54,1016.53,1016.54,476.0,1006.3638,1006.3638,1006.3539,1006.3638,476.0
2024-03-28 13:30:00,1015.83,1015.83,1015.73,1015.76,300.0,1005.6609,1005.6609,1005.5619,1005.5916,300.0
2024-03-28 13:35:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 13:40:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 13:45:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 13:50:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 13:55:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 14:00:00,1015.76,1015.76,1015.76,1015.76,0.0,1005.5916,1005.5916,1005.5916,1005.5916,0.0
2024-03-28 14:05:00,1016.63,1016.63,1016.63,1016.63,200.0,1006.4529,1006.4529,1006.4529,1006.4529,200.0
2024-03-28 14:10:00,1015.69,1015.69,1015.69,1015.69,100.0,1005.5223,1005.5223,1005.5223,1005.5223,100.0
2024-03-28 14:15:00,1015.69,1015.69,1015.69,1015.69,0.0,1005.5223,1005.5223,1005.5223,1005.5223,0.0
2024-03-28 14:20:00,1015.69,1015.69,1015.69,1015.69,0.0,1005.5223,1005.5223,1005.5223,1005.5223,0.0
2024-03-28 14:25:00,1016.39,1017.03,1016.37,1017.03,521.0,1006.2153,1006.8488,1006.1955,1006.8488,521.0
2024-03-28 14:30:00,1016.5,1017.7,1016.49,1017.7,527.0,1006.3242,1007.5121,1006.3143,1007.5121,527.0
2024-03-28 14:35:00,1017.71,1017.72,1017.71,1017.72,200.0,1007.522,1007.5319,1007.522,1007.5319,200.0
2024-03-28 14:40:00,1016.69,1017.04,1016.69,1017.04,200.0,1006.5123,1006.8587,1006.5123,1006.8587,200.0
2024-03-28 14:45:00,1017.04,1017.04,1017.04,1017.04,0.0,1006.8587,1006.8587,1006.8587,1006.8587,0.0
2024-03-28 14:50:00,1017.01,1017.01,1017.01,1017.01,100.0,1006.829,1006.829,1006.829,1006.829,100.0
2024-03-28 14:55:00,1017.55,1017.55,1017.55,1017.55,100.0,1007.3636,1007.3636,1007.3636,1007.3636,100.0
2024-03-28 15:00:00,1018.52,1018.52,1018.21,1018.21,200.0,1008.3239,1008.3239,1008.017,1008.017,200.0
2024-03-28 15:05:00,1017.65,1018.18,1017.65,1018.18,200.0,1007.4626,1007.9873,1007.4626,1007.9873,200.0
2024-03-28 15:10:00,1018.19,1018.19,1018.18,1018.19,100.0,1007.9972,1007.9972,1007.9873,1007.9972,100.0
2024-03-28 15:15:00,1019.45,1019.45,1019.44,1019.45,100.0,1009.2446,1009.2446,1009.2347,1009.2446,100.0
2024-03-28 15:20:00,1019.24,1019.73,1019.24,1019.73,347.0,1009.0367,1009.5218,1009.0367,1009.5218,347.0
2024-03-28 15:25:00,1018.92,1019.78,1018.92,1019.78,734.0,1008.7199,1009.5713,1008.7199,1009.5713,734.0
2024-03-28 15:30:00,1020.03,1020.03,1020.03,1020.03,100.0,1009.8188,1009.8188,1009.8188,1009.8188,100.0
2024-03-28 15:35:00,1020.03,1020.03,1020.03,1020.03,0.0,1009.8188,1009.8188,1009.8188,1009.8188,0.0
2024-03-28 15:40:00,1019.72,1019.72,1017.75,1017.75,632.0,1009.5119,1009.5119,1007.5616,1007.5616,632.0
2024-03-28 15:45:00,1017.95,1017.95,1017.35,1017.35,300.0,1007.7596,1007.7596,1007.1656,1007.1656,300.0
2024-03-28 15:50:00,1017.94,1017.94,1016.1,1016.63,1347.0,1007.7497,1007.7497,1005.9282,1006.4529,1347.0
2024-03-28 15:55:00,1016.38,1017.71,1015.5,1015.5,6190.0,1006.2054,1007.522,1005.3342,1005.3342,6190.0
2024-04-01 09:30:00,1015.76,1015.76,1015.76,1015.76,1152.0,1005.5916,1005.5916,1005.5916,1005.5916,1152.0
2024-04-01 09:35:00,1012.13,1012.13,1011.08,1011.09,200.0,1001.9979,1001.9979,1000.9584,1000.9683,200.0
2024-04-01 09:40:00,1010.16,1010.16,1010.16,1010.16,100.0,1000.0476,1000.0476,1000.0476,1000.0476,100.0
2024-04-01 09:45:00,1010.85,1010.98,1009.44,1009.44,800.0,1000.7307,1000.8594,999.3348,999.3348,800.0
2024-04-01 09:50:00,1009.56,1012.98,1008.0,1011.57,1348.0,999.4536,1002.8394,997.9092,1001.4435,1348.0
2024-04-01 09:55:00,1012.1,1012.57,1010.96,1012.57,626.0,1001.9682,1002.4335,1000.8396,1002.4335,626.0
2024-04-01 10:00:00,1012.98,1015.54,1012.98,1015.54,1075.0,1002.8394,1005.3738,1002.8394,1005.3738,1075.0
2024-04-01 10:05:00,1015.62,1015.62,1015.61,1015.62,100.0,1005.453,1005.453,1005.4431,1005.453,100.0
2024-04-01 10:10:00,1014.96,1016.05,1014.95,1016.05,300.0,1004.7996,1005.8787,1004.7897,1005.8787,300.0
2024-04-01 10:15:00,1015.52,1016.45,1015.51,1016.45,218.0,1005.354,1006.2747,1005.3441,1006.2747,218.0
2024-04-01 10:20:00,1017.52,1017.52,1017.52,1017.52,100.0,1007.3339,1007.3339,1007.3339,1007.3339,100.0
2024-04-01 10:25:00,1017.62,1017.62,1017.47,1017.54,500.0,1007.4329,1007.4329,1007.2844,1007.3537,500.0
2024-04-01 10:30:00,1016.83,1016.83,1015.57,1015.57,633.0,1006.6509,1006.6509,1005.4035,1005.4035,633.0
2024-04-01 10:35:00,1015.57,1015.57,1015.57,1015.57,0.0,1005.4035,1005.4035,1005.4035,1005.4035,0.0
2024-04-01 10:40:00,1015.5,1015.51,1015.5,1015.5,116.0,1005.3342,1005.3441,1005.3342,1005.3342,116.0
2024-04-01 10:45:00,1015.81,1015.81,1014.94,1014.94,300.0,1005.6411,1005.6411,1004.7798,1004.7798,300.0
2024-04-01 10:50:00,1014.27,1014.27,1013.78,1014.01,710.0,1004.1165,1004.1165,1003.6314,1003.8591,710.0
2024-04-01 10:55:00,1014.93,1014.93,1013.82,1013.83,200.0,1004.7699,1004.7699,1003.671,1003.6809,200.0
2024-04-01 11:00:00,1013.37,1013.37,1012.46,1012.46,307.0,1003.2255,1003.2255,1002.3246,1002.3246,307.0
2024-04-01 11:05:00,1012.46,1012.46,1012.46,1012.46,0.0,1002.3246,1002.3246,1002.3246,1002.3246,0.0
2024-04-01 11:10:00,1012.4,1012.52,1011.5,1012.52,500.0,1002.2652,1002.384,1001.3742,1002.384,500.0
2024-04-01 11:15:00,1012.54,1012.54,1012.54,1012.54,100.0,1002.4038,1002.4038,1002.4038,1002.4038,100.0
2024-04-01 11:20:00,1010.86,1013.16,1010.85,1013.16,705.0,1000.7406,1003.0176,1000.7307,1003.0176,705.0
2024-04-01 11:25:00,1012.61,1012.61,1012.61,1012.61,106.0,1002.4731,1002.4731,1002.4731,1002.4731,106.0
2024-04-01 11:30:00,1012.61,1012.61,1012.61,1012.61,0.0,1002.4731,1002.4731,1002.4731,1002.4731,0.0
2024-04-01 11:35:00,1013.1,1013.5,1012.26,1012.53,1506.0,1002.9582,1003.3542,1002.1266,1002.3939,1506.0
2024-04-01 11:40:00,1012.53,1012.53,1012.53,1012.53,0.0,1002.3939,1002.3939,1002.3939,1002.3939,0.0
2024-04-01 11:45:00,1012.53,1012.53,1012.53,1012.53,0.0,1002.3939,1002.3939,1002.3939,1002.3939,0.0
2024-04-01 11:50:00,1011.8,1012.76,1011.8,1012.41,949.0,1001.6712,1002.6216,1001.6712,1002.2751,949.0
2024-04-01 11:55:00,1011.2,1011.21,1011.19,1011.21,200.0,1001.0772,1001.0871,1001.0673,1001.0871,200.0
2024-04-01 12:00:00,1010.24,1010.8,1010.24,1010.8,200.0,1000.1268,1000.6812,1000.1268,1000.6812,200.0
2024-04-01 12:05:00,1011.32,1011.69,1011.31,1011.66,500.0,1001.196,1001.5623,1001.1861,1001.5326,500.0
2024-04-01 12:10:00,1011.66,1011.66,1011.66,1011.66,0.0,1001.5326,1001.5326,1001.5326,1001.5326,0.0
2024-04-01 12:15:00,1010.91,1010.91,1010.9,1010.91,200.0,1000.7901,1000.7901,1000.7802,1000.7901,200.0
2024-04-01 12:20:00,1010.89,1011.5,1010.89,1011.5,418.0,1000.7703,1001.3742,1000.7703,1001.3742,418.0
2024-04-01 12:25:00,1011.87,1011.87,1011.87,1011.87,100.0,1001.7405,1001.7405,1001.7405,1001.7405,100.0
2024-04-01 12:30:00,1011.87,1011.87,1011.87,1011.87,0.0,1001.7405,1001.7405,1001.7405,1001.7405,0.0
2024-04-01 12:35:00,1011.87,1011.87,1011.87,1011.87,0.0,1001.7405,1001.7405,1001.7405,1001.7405,0.0
2024-04-01 12:40:00,1011.87,1011.87,1011.87,1011.87,0.0,1001.7405,1001.7405,1001.7405,1001.7405,0.0
2024-04-01 12:45:00,1010.19,1010.19,1010.19,1010.19,134.0,1000.0773,1000.0773,1000.0773,1000.0773,134.0
2024-04-01 12:50:00,1009.95,1009.95,1009.95,1009.95,300.0,999.8397,999.8397,999.8397,999.8397,300.0
2024-04-01 12:55:00,1009.95,1009.95,1009.95,1009.95,0.0,999.8397,999.8397,999.8397,999.8397,0.0
2024-04-01 13:00:00,1008.78,1008.78,1008.43,1008.43,200.0,998.6814,998.6814,998.3349,998.3349,200.0
2024-04-01 13:05:00,1008.52,1008.52,1007.54,1008.52,1028.0,998.424,998.424,997.4538,998.424,1028.0
2024-04-01 13:10:00,1009.37,1010.8,1009.37,1009.78,999.0,999.2655,1000.6812,999.2655,999.6714,999.0
2024-04-01 13:15:00,1009.78,1009.78,1009.78,1009.78,0.0,999.6714,999.6714,999.6714,999.6714,0.0
2024-04-01 13:20:00,1010.5,1011.02,1010.5,1011.02,200.0,1000.3842,1000.899,1000.3842,1000.899,200.0
2024-04-01 13:25:00,1011.11,1011.11,1009.87,1009.87,455.0,1000.9881,1000.9881,999.7605,999.7605,455.0
2024-04-01 13:30:00,1009.87,1009.87,1009.87,1009.87,0.0,999.7605,999.7605,999.7605,999.7605,0.0
2024-04-01 13:35:00,1009.87,1009.87,1009.87,1009.87,0.0,999.7605,999.7605,999.7605,999.7605,0.0
2024-04-01 13:40:00,1010.66,1012.06,1010.65,1012.06,600.0,1000.5426,1001.9286,1000.5327,1001.9286,600.0
2024-04-01 13:45:00,1011.23,1011.23,1010.8,1010.8,500.0,1001.1069,1001.1069,1000.6812,1000.6812,500.0
2024-04-01 13:50:00,1010.8,1010.8,1010.8,1010.8,0.0,1000.6812,1000.6812,1000.6812,1000.6812,0.0
2024-04-01 13:55:00,1010.7,1010.7,1010.69,1010.7,100.0,1000.5822,1000.5822,1000.5723,1000.5822,100.0
2024-04-01 14:00:00,1010.57,1010.63,1010.57,1010.63,200.0,1000.4535,1000.5129,1000.4535,1000.5129,200.0
2024-04-01 14:05:00,1010.95,1010.95,1010.95,1010.95,100.0,1000.8297,1000.8297,1000.8297,1000.8297,100.0
2024-04-01 14:10:00,1011.56,1011.56,1011.56,1011.56,230.0,1001.4336,1001.4336,1001.4336,1001.4336,230.0
2024-04-01 14:15:00,1011.72,1011.72,1011.72,1011.72,100.0,1001.592,1001.592,1001.592,1001.592,100.0
2024-04-01 14:20:00,1011.72,1011.72,1011.72,1011.72,0.0,1001.592,1001.592,1001.592,1001.592,0.0
2024-04-01 14:25:00,1011.72,1011.72,1011.72,1011.72,0.0,1001.592,1001.592,1001.592,1001.592,0.0
2024-04-01 14:30:00,1011.72,1011.72,1011.72,1011.72,0.0,1001.592,1001.592,1001.592,1001.592,0.0
2024-04-01 14:35:00,1009.9,1009.9,1009.58,1009.58,200.0,999.7902,999.7902,999.4734,999.4734,200.0
2024-04-01 14:40:00,1009.58,1009.58,1009.58,1009.58,0.0,999.4734,999.4734,999.4734,999.4734,0.0
2024-04-01 14:45:00,1009.58,1009.58,1009.58,1009.58,0.0,999.4734,999.4734,999.4734,999.4734,0.0
2024-04-01 14:50:00,1010.02,1010.46,1010.01,1010.46,300.0,999.909,1000.3446,999.8991,1000.3446,300.0
2024-04-01 14:55:00,1009.61,1009.61,1009.5,1009.5,337.0,999.5031,999.5031,999.3942,999.3942,337.0
2024-04-01 15:00:00,1009.81,1009.81,1009.81,1009.81,100.0,999.7011,999.7011,999.7011,999.7011,100.0
2024-04-01 15:05:00,1010.83,1011.03,1010.55,1010.89,955.0,1000.7109,1000.9089,1000.4337,1000.7703,955.0
2024-04-01 15:10:00,1010.89,1010.89,1010.89,1010.89,0.0,1000.7703,1000.7703,1000.7703,1000.7703,0.0
2024-04-01 15:15:00,1012.27,1012.45,1012.27,1012.35,305.0,1002.1365,1002.3147,1002.1365,1002.2157,305.0
2024-04-01 15:20:00,1012.09,1012.3,1012.09,1012.3,200.0,1001.9583,1002.1662,1001.9583,1002.1662,200.0
2024-04-01 15:25:00,1012.3,1012.3,1012.29,1012.3,100.0,1002.1662,1002.1662,1002.1563,1002.1662,100.0
2024-04-01 15:30:00,1011.97,1012.53,1010.84,1012.38,1473.0,1001.8395,1002.3939,1000.7208,1002.2454,1473.0
2024-04-01 15:35:00,1012.04,1012.68,1010.94,1010.94,2300.0,1001.9088,1002.5424,1000.8198,1000.8198,2300.0
2024-04-01 15:40:00,1010.81,1011.46,1010.81,1010.82,684.0,1000.6911,1001.3346,1000.6911,1000.701,684.0
2024-04-01 15:45:00,1010.82,1010.82,1010.82,1010.82,0.0,1000.701,1000.701,1000.701,1000.701,0.0
2024-04-01 15:50:00,1011.38,1011.38,1009.74,1010.05,1162.0,1001.2554,1001.2554,999.6318,999.9387,1162.0
2024-04-01 15:55:00,1010.22,1010.91,1008.82,1008.83,3549.0,1000.107,1000.7901,998.721,998.7309,3549.0
2024-04-02 09:30:00,1010.09,1010.36,1009.67,1009.68,2187.0,999.9783,1000.2456,999.5625,999.5724,2187.0
2024-04-02 09:35:00,1007.8,1007.8,1007.79,1007.8,100.0,997.7112,997.7112,997.7013,997.7112,100.0
2024-04-02 09:40:00,1006.49,1006.49,1005.84,1005.84,200.0,996.4144,996.4144,995.7709,995.7709,200.0
2024-04-02 09:45:00,1003.71,1006.4,1003.7,1006.4,600.0,993.6622,996.3253,993.6523,996.3253,600.0
2024-04-02 09:50:00,1006.3,1006.3,1005.46,1005.46,400.0,996.2263,996.2263,995.3947,995.3947,400.0
2024-04-02 09:55:00,1003.73,1003.87,1003.33,1003.33,400.0,993.682,993.8206,993.286,993.286,400.0
2024-04-02 10:00:00,1003.4,1004.74,1003.24,1004.74,500.0,993.3553,994.6819,993.1969,994.6819,500.0
2024-04-02 10:05:00,1004.24,1005.05,1003.25,1003.25,717.0,994.1869,994.9888,993.2068,993.2068,717.0
2024-04-02 10:10:00,1002.5,1002.5,1002.5,1002.5,100.0,992.4643,992.4643,992.4643,992.4643,100.0
2024-04-02 10:15:00,1002.94,1003.51,1002.94,1003.48,600.0,992.8999,993.4642,992.8999,993.4345,600.0
2024-04-02 10:20:00,1004.22,1005.19,1004.2,1005.19,534.0,994.1671,995.1274,994.1473,995.1274,534.0
2024-04-02 10:25:00,1005.12,1005.3,1004.01,1004.39,600.0,995.0581,995.2363,993.9592,994.3354,600.0
2024-04-02 10:30:00,1003.83,1004.22,1003.14,1004.22,400.0,993.781,994.1671,993.0979,994.1671,400.0
2024-04-02 10:35:00,1004.6,1006.42,1004.59,1006.42,300.0,994.5433,996.3451,994.5334,996.3451,300.0
2024-04-02 10:40:00,1005.02,1006.8,1005.01,1006.18,744.0,994.9591,996.7213,994.9492,996.1075,744.0
2024-04-02 10:45:00,1005.16,1005.16,1004.12,1005.13,900.0,995.0977,995.0977,994.0681,995.068,900.0
2024-04-02 10:50:00,1005.71,1005.71,1005.6,1005.66,300.0,995.6422,995.6422,995.5333,995.5927,300.0
2024-04-02 10:55:00,1004.56,1004.56,1003.94,1004.28,300.0,994.5037,994.5037,993.8899,994.2265,300.0
2024-04-02 11:00:00,1004.1,1004.1,1001.25,1001.99,1400.0,994.0483,994.0483,991.2268,991.9594,1400.0
2024-04-02 11:05:00,1002.19,1004.91,1002.18,1003.85,3604.0,992.1574,994.8502,992.1475,993.8008,3604.0
2024-04-02 11:10:00,1004.24,1006.49,1004.24,1005.39,1600.0,994.1869,996.4144,994.1869,995.3254,1600.0
2024-04-02 11:15:00,1005.23,1005.23,1005.23,1005.23,100.0,995.167,995.167,995.167,995.167,100.0
2024-04-02 11:20:00,1005.24,1005.25,1004.87,1004.87,384.0,995.1769,995.1868,994.8106,994.8106,384.0
2024-04-02 11:25:00,1004.16,1004.16,1004.09,1004.16,304.0,994.1077,994.1077,994.0384,994.1077,304.0
2024-04-02 11:30:00,1003.24,1003.24,1003.06,1003.06,400.0,993.1969,993.1969,993.0187,993.0187,400.0
2024-04-02 11:35:00,1004.23,1004.3,1001.91,1001.91,1000.0,994.177,994.2463,991.8802,991.8802,1000.0
2024-04-02 11:40:00,1001.91,1001.91,1001.9,1001.91,100.0,991.8802,991.8802,991.8703,991.8802,100.0
2024-04-02 11:45:00,1001.92,1001.92,1001.61,1001.61,200.0,991.8901,991.8901,991.5832,991.5832,200.0
2024-04-02 11:50:00,1001.41,1001.41,1001.41,1001.41,350.0,991.3852,991.3852,991.3852,991.3852,350.0
2024-04-02 11:55:00,1002.12,1002.12,1001.2,1001.88,800.0,992.0881,992.0881,991.1773,991.8505,800.0
2024-04-02 12:00:00,1000.96,1001.1,1000.95,1001.1,200.0,990.9397,991.0783,990.9298,991.0783,200.0
2024-04-02 12:05:00,1000.22,1000.22,1000.22,1000.22,100.0,990.2071,990.2071,990.2071,990.2071,100.0
2024-04-02 12:10:00,999.4,1000.9,998.94,1000.9,2198.0,989.3953,990.8803,988.9399,990.8803,2198.0
2024-04-02 12:15:00,999.74,1000.66,999.17,1000.66,916.0,989.7319,990.6427,989.1676,990.6427,916.0
2024-04-02 12:20:00,1001.39,1002.0,1001.39,1002.0,301.0,991.3654,991.9693,991.3654,991.9693,301.0
2024-04-02 12:25:00,1002.01,1003.1,1002.01,1003.1,318.0,991.9792,993.0583,991.9792,993.0583,318.0
2024-04-02 12:30:00,1001.19,1001.57,1000.11,1001.57,1127.0,991.1674,991.5436,990.0982,991.5436,1127.0
2024-04-02 12:35:00,1001.57,1001.57,1001.57,1001.57,0.0,991.5436,991.5436,991.5436,991.5436,0.0
2024-04-02 12:40:00,1000.29,1000.29,1000.28,1000.29,100.0,990.2764,990.2764,990.2665,990.2764,100.0
2024-04-02 12:45:00,1000.31,1001.08,1000.3,1001.08,200.0,990.2962,991.0585,990.2863,991.0585,200.0
2024-04-02 12:50:00,1000.36,1001.66,1000.19,1001.54,2738.0,990.3457,991.6327,990.1774,991.5139,2738.0
2024-04-02 12:55:00,1001.81,1001.9,1000.8,1000.8,2227.0,991.7812,991.8703,990.7813,990.7813,2227.0
2024-04-02 13:00:00,1000.8,1000.8,1000.8,1000.8,0.0,990.7813,990.7813,990.7813,990.7813,0.0
2024-04-02 13:05:00,1000.8,1000.8,1000.8,1000.8,0.0,990.7813,990.7813,990.7813,990.7813,0.0
2024-04-02 13:10:00,1000.8,1000.8,1000.8,1000.8,0.0,990.7813,990.7813,990.7813,990.7813,0.0
2024-04-02 13:15:00,998.97,998.97,998.0,998.11,435.0,988.9696,988.9696,988.0094,988.1183,435.0
2024-04-02 13:20:00,997.65,998.68,997.65,998.68,200.0,987.6629,988.6825,987.6629,988.6825,200.0
2024-04-02 13:25:00,998.08,998.08,998.07,998.08,100.0,988.0886,988.0886,988.0787,988.0886,100.0
2024-04-02 13:30:00,998.25,998.61,997.6,998.61,800.0,988.2568,988.6132,987.6134,988.6132,800.0
2024-04-02 13:35:00,998.59,998.95,997.98,997.99,600.0,988.5934,988.9498,987.9896,987.9995,600.0
2024-04-02 13:40:00,997.95,997.95,997.9,997.9,500.0,987.9599,987.9599,987.9104,987.9104,500.0
2024-04-02 13:45:00,996.36,997.56,996.36,997.5,1431.0,986.3858,987.5738,986.3858,987.5144,1431.0
2024-04-02 13:50:00,997.41,997.84,997.41,997.84,579.0,987.4253,987.851,987.4253,987.851,579.0
2024-04-02 13:55:00,998.66,998.66,998.66,998.66,100.0,988.6627,988.6627,988.6627,988.6627,100.0
2024-04-02 14:00:00,998.13,998.13,998.12,998.13,100.0,988.138,988.138,988.1282,988.138,100.0
2024-04-02 14:05:00,998.13,998.13,998.13,998.13,0.0,988.138,988.138,988.138,988.138,0.0
2024-04-02 14:10:00,998.62,998.62,998.02,998.02,200.0,988.6231,988.6231,988.0292,988.0292,200.0
2024-04-02 14:15:00,998.17,998.92,998.16,998.92,200.0,988.1776,988.9201,988.1677,988.9201,200.0
2024-04-02 14:20:00,999.88,999.88,998.49,999.12,300.0,989.8705,989.8705,988.4944,989.1181,300.0
2024-04-02 14:25:00,999.81,999.81,998.99,999.12,300.0,989.8012,989.8012,988.9894,989.1181,300.0
2024-04-02 14:30:00,999.38,999.89,999.37,999.89,213.0,989.3755,989.8804,989.3656,989.8804,213.0
2024-04-02 14:35:00,999.28,999.92,999.27,999.92,200.0,989.2765,989.9101,989.2666,989.9101,200.0
2024-04-02 14:40:00,999.43,999.43,999.42,999.43,100.0,989.425,989.425,989.4151,989.425,100.0
2024-04-02 14:45:00,998.69,999.35,998.07,999.35,404.0,988.6924,989.3458,988.0787,989.3458,404.0
2024-04-02 14:50:00,998.89,998.89,998.89,998.89,100.0,988.8904,988.8904,988.8904,988.8904,100.0
2024-04-02 14:55:00,998.68,999.24,998.2,998.63,1215.0,988.6825,989.2369,988.2073,988.633,1215.0
2024-04-02 15:00:00,998.45,998.55,998.25,998.25,400.0,988.4548,988.5538,988.2568,988.2568,400.0
2024-04-02 15:05:00,998.81,998.81,998.81,998.81,344.0,988.8112,988.8112,988.8112,988.8112,344.0
2024-04-02 15:10:00,998.81,998.81,998.81,998.81,0.0,988.8112,988.8112,988.8112,988.8112,0.0
2024-04-02 15:15:00,999.36,999.4,998.67,999.4,500.0,989.3557,989.3953,988.6726,989.3953,500.0
2024-04-02 15:20:00,999.85,1000.8,999.85,1000.68,2828.0,989.8408,990.7813,989.8408,990.6625,2828.0
2024-04-02 15:25:00,1000.67,1001.03,1000.09,1000.25,2021.0,990.6526,991.009,990.0784,990.2368,2021.0
2024-04-02 15:30:00,1000.61,1000.61,1000.0,1000.0,1000.0,990.5932,990.5932,989.9893,989.9893,1000.0
2024-04-02 15:35:00,1000.06,1000.73,1000.05,1000.3,2529.0,990.0487,990.712,990.0388,990.2863,2529.0
2024-04-02 15:40:00,999.97,1001.27,999.89,1001.27,700.0,989.9596,991.2466,989.8804,991.2466,700.0
2024-04-02 15:45:00,1001.89,1001.89,1001.21,1001.49,1034.0,991.8604,991.8604,991.1872,991.4644,1034.0
2024-04-02 15:50:00,1001.12,1001.12,999.39,1000.47,1343.0,991.0981,991.0981,989.3854,990.4546,1343.0
2024-04-02 15:55:00,1001.25,1001.71,999.22,999.22,7954.0,991.2268,991.6822,989.2171,989.2171,7954.0
2024-04-03 09:30:00,998.03,1001.27,998.03,1001.27,1340.0,988.0391,991.2466,988.0391,991.2466,1340.0
2024-04-03 09:35:00,1000.71,1002.73,1000.71,1002.25,304.0,990.6922,992.692,990.6922,992.2168,304.0
2024-04-03 09:40:00,1002.55,1002.55,1002.55,1002.55,100.0,992.5138,992.5138,992.5138,992.5138,100.0
2024-04-03 09:45:00,1002.56,1002.56,1002.56,1002.56,100.0,992.5237,992.5237,992.5237,992.5237,100.0
2024-04-03 09:50:00,1002.56,1002.56,1002.56,1002.56,0.0,992.5237,992.5237,992.5237,992.5237,0.0
2024-04-03 09:55:00,1000.18,1000.18,999.65,999.65,442.0,990.1675,990.1675,989.6428,989.6428,442.0
2024-04-03 10:00:00,1003.15,1005.47,1002.13,1002.13,860.0,993.1078,995.4046,992.098,992.098,860.0
2024-04-03 10:05:00,1002.24,1005.1,1002.24,1003.0,550.0,992.2069,995.0383,992.2069,992.9593,550.0
2024-04-03 10:10:00,1003.87,1005.35,1003.87,1005.35,479.0,993.8206,995.2858,993.8206,995.2858,479.0
2024-04-03 10:15:00,1007.63,1008.58,1007.52,1008.58,400.0,997.5429,998.4834,997.434,998.4834,400.0
2024-04-03 10:20:00,1007.99,1009.04,1006.48,1006.48,455.0,997.8993,998.9388,996.4045,996.4045,455.0
2024-04-03 10:25:00,1008.81,1008.81,1008.81,1008.81,100.0,998.7111,998.7111,998.7111,998.7111,100.0
2024-04-03 10:30:00,1006.99,1006.99,1006.98,1006.98,200.0,996.9094,996.9094,996.8995,996.8995,200.0
2024-04-03 10:35:00,1007.9,1007.9,1007.84,1007.84,200.0,997.8102,997.8102,997.7508,997.7508,200.0
2024-04-03 10:40:00,1007.48,1007.48,1006.51,1006.51,600.0,997.3945,997.3945,996.4342,996.4342,600.0
2024-04-03 10:45:00,1006.67,1007.05,1006.49,1007.05,300.0,996.5926,996.9688,996.4144,996.9688,300.0
2024-04-03 10:50:00,1007.74,1007.74,1007.62,1007.63,200.0,997.6518,997.6518,997.533,997.5429,200.0
2024-04-03 10:55:00,1007.63,1007.63,1007.63,1007.63,0.0,997.5429,997.5429,997.5429,997.5429,0.0
2024-04-03 11:00:00,1008.04,1008.04,1008.04,1008.04,243.0,997.9488,997.9488,997.9488,997.9488,243.0
2024-04-03 11:05:00,1009.16,1009.16,1009.16,1009.16,100.0,999.0576,999.0576,999.0576,999.0576,100.0
2024-04-03 11:10:00,1010.12,1010.42,1010.12,1010.41,307.0,1000.008,1000.305,1000.008,1000.2951,307.0
2024-04-03 11:15:00,1010.83,1010.91,1010.83,1010.84,300.0,1000.7109,1000.7901,1000.7109,1000.7208,300.0
2024-04-03 11:20:00,1010.98,1010.98,1010.97,1010.98,100.0,1000.8594,1000.8594,1000.8495,1000.8594,100.0
2024-04-03 11:25:00,1010.93,1010.93,1010.93,1010.93,100.0,1000.8099,1000.8099,1000.8099,1000.8099,100.0
2024-04-03 11:30:00,1010.83,1010.84,1010.69,1010.69,300.0,1000.7109,1000.7208,1000.5723,1000.5723,300.0
2024-04-03 11:35:00,1010.91,1010.99,1010.9,1010.99,200.0,1000.7901,1000.8693,1000.7802,1000.8693,200.0
2024-04-03 11:40:00,1010.97,1010.97,1010.26,1010.31,303.0,1000.8495,1000.8495,1000.1466,1000.1961,303.0
2024-04-03 11:45:00,1010.72,1011.49,1010.72,1011.49,300.0,1000.602,1001.3643,1000.602,1001.3643,300.0
2024-04-03 11:50:00,1010.27,1010.76,1010.27,1010.27,622.0,1000.1565,1000.6416,1000.1565,1000.1565,622.0
2024-04-03 11:55:00,1010.24,1010.27,1010.2,1010.2,600.0,1000.1268,1000.1565,1000.0872,1000.0872,600.0
2024-04-03 12:00:00,1010.2,1010.2,1010.2,1010.2,0.0,1000.0872,1000.0872,1000.0872,1000.0872,0.0
2024-04-03 12:05:00,1007.41,1007.41,1007.41,1007.41,300.0,997.3252,997.3252,997.3252,997.3252,300.0
2024-04-03 12:10:00,1007.41,1008.95,1007.36,1008.95,1100.0,997.3252,998.8497,997.2757,998.8497,1100.0
2024-04-03 12:15:00,1009.14,1009.67,1008.24,1008.24,400.0,999.0378,999.5625,998.1468,998.1468,400.0
2024-04-03 12:20:00,1010.02,1010.02,1010.01,1010.02,100.0,999.909,999.909,999.8991,999.909,100.0
2024-04-03 12:25:00,1009.81,1009.81,1009.81,1009.81,100.0,999.7011,999.7011,999.7011,999.7011,100.0
2024-04-03 12:30:00,1010.24,1010.24,1009.52,1009.96,327.0,1000.1268,1000.1268,999.414,999.8496,327.0
2024-04-03 12:35:00,1008.65,1008.65,1007.41,1008.46,1000.0,998.5527,998.5527,997.3252,998.3646,1000.0
2024-04-03 12:40:00,1008.7,1009.83,1008.7,1009.79,300.0,998.6022,999.7209,998.6022,999.6813,300.0
2024-04-03 12:45:00,1010.07,1012.41,1010.07,1010.42,964.0,999.9585,1002.2751,999.9585,1000.305,964.0
2024-04-03 12:50:00,1010.24,1010.24,1008.62,1008.62,628.0,1000.1268,1000.1268,998.523,998.523,628.0
2024-04-03 12:55:00,1010.01,1010.93,1010.01,1010.93,306.0,999.8991,1000.8099,999.8991,1000.8099,306.0
2024-04-03 13:00:00,1010.93,1010.93,1010.93,1010.93,0.0,1000.8099,1000.8099,1000.8099,1000.8099,0.0
2024-04-03 13:05:00,1009.42,1009.42,1008.09,1009.1,800.0,999.315,999.315,997.9983,998.9982,800.0
2024-04-03 13:10:00,1009.1,1009.1,1009.1,1009.1,0.0,998.9982,998.9982,998.9982,998.9982,0.0
2024-04-03 13:15:00,1007.41,1007.41,1007.41,1007.41,100.0,997.3252,997.3252,997.3252,997.3252,100.0
2024-04-03 13:20:00,1008.65,1009.63,1008.39,1008.4,550.0,998.5527,999.5229,998.2953,998.3052,550.0
2024-04-03 13:25:00,1008.0,1008.0,1008.0,1008.0,100.0,997.9092,997.9092,997.9092,997.9092,100.0
2024-04-03 13:30:00,1008.27,1008.93,1008.27,1008.93,300.0,998.1765,998.8299,998.1765,998.8299,300.0
2024-04-03 13:35:00,1009.36,1009.36,1008.06,1008.07,447.0,999.2556,999.2556,997.9686,997.9785,447.0
2024-04-03 13:40:00,1008.75,1008.75,1008.75,1008.75,133.0,998.6517,998.6517,998.6517,998.6517,133.0
2024-04-03 13:45:00,1008.75,1008.75,1008.75,1008.75,0.0,998.6517,998.6517,998.6517,998.6517,0.0
2024-04-03 13:50:00,1008.79,1008.79,1008.61,1008.61,200.0,998.6913,998.6913,998.5131,998.5131,200.0
2024-04-03 13:55:00,1008.61,1008.61,1008.61,1008.61,0.0,998.5131,998.5131,998.5131,998.5131,0.0
2024-04-03 14:00:00,1008.99,1009.58,1008.01,1008.01,957.0,998.8893,999.4734,997.9191,997.9191,957.0
2024-04-03 14:05:00,1009.71,1009.75,1009.71,1009.75,400.0,999.6021,999.6417,999.6021,999.6417,400.0
2024-04-03 14:10:00,1009.75,1009.75,1009.75,1009.75,0.0,999.6417,999.6417,999.6417,999.6417,0.0
2024-04-03 14:15:00,1010.22,1010.22,1006.64,1006.94,2090.0,1000.107,1000.107,996.5629,996.8599,2090.0
2024-04-03 14:20:00,1007.15,1007.16,1006.98,1006.99,543.0,997.0678,997.0777,996.8995,996.9094,543.0
2024-04-03 14:25:00,1007.21,1007.21,1007.2,1007.21,100.0,997.1272,997.1272,997.1173,997.1272,100.0
2024-04-03 14:30:00,1007.21,1007.21,1007.21,1007.21,0.0,997.1272,997.1272,997.1272,997.1272,0.0
2024-04-03 14:35:00,1007.91,1007.91,1007.9,1007.91,639.0,997.8201,997.8201,997.8102,997.8201,639.0
2024-04-03 14:40:00,1008.15,1008.82,1008.15,1008.63,540.0,998.0577,998.721,998.0577,998.5329,540.0
2024-04-03 14:45:00,1008.63,1008.63,1008.63,1008.63,0.0,998.5329,998.5329,998.5329,998.5329,0.0
2024-04-03 14:50:00,1008.98,1008.98,1008.28,1008.38,1000.0,998.8794,998.8794,998.1864,998.2854,1000.0
2024-04-03 14:55:00,1008.38,1008.38,1008.38,1008.38,0.0,998.2854,998.2854,998.2854,998.2854,0.0
2024-04-03 15:00:00,1008.38,1008.38,1008.38,1008.38,0.0,998.2854,998.2854,998.2854,998.2854,0.0
2024-04-03 15:05:00,1008.13,1008.59,1008.13,1008.47,400.0,998.0379,998.4933,998.0379,998.3745,400.0
2024-04-03 15:10:00,1008.14,1008.14,1006.0,1006.0,600.0,998.0478,998.0478,995.9293,995.9293,600.0
2024-04-03 15:15:00,1005.07,1006.68,1005.07,1006.68,600.0,995.0086,996.6025,995.0086,996.6025,600.0
2024-04-03 15:20:00,1006.04,1006.04,1006.04,1006.04,100.0,995.9689,995.9689,995.9689,995.9689,100.0
2024-04-03 15:25:00,1005.34,1005.34,1005.24,1005.29,425.0,995.2759,995.2759,995.1769,995.2264,425.0
2024-04-03 15:30:00,1006.0,1006.86,1006.0,1006.81,805.0,995.9293,996.7807,995.9293,996.7312,805.0
2024-04-03 15:35:00,1006.31,1006.91,1006.15,1006.6,571.0,996.2362,996.8302,996.0778,996.5233,571.0
2024-04-03 15:40:00,1006.87,1007.24,1006.87,1007.07,903.0,996.7906,997.1569,996.7906,996.9886,903.0
2024-04-03 15:45:00,1007.99,1008.49,1007.58,1007.58,941.0,997.8993,998.3943,997.4934,997.4934,941.0
2024-04-03 15:50:00,1007.44,1008.38,1007.33,1007.39,698.0,997.3549,998.2854,997.246,997.3054,698.0
2024-04-03 15:55:00,1006.9,1007.39,1004.1,1005.85,11366.0,996.8203,997.3054,994.0483,995.7808,11366.0
2024-04-04 09:30:00,1012.49,1012.49,1011.6,1011.6,2243.0,1002.3543,1002.3543,1001.4732,1001.4732,2243.0
2024-04-04 09:35:00,1009.93,1010.56,1008.12,1009.41,719.0,999.8199,1000.4436,998.028,999.3051,719.0
2024-04-04 09:40:00,1009.41,1009.41,1009.41,1009.41,0.0,999.3051,999.3051,999.3051,999.3051,0.0
2024-04-04 09:45:00,1009.41,1009.41,1009.41,1009.41,0.0,999.3051,999.3051,999.3051,999.3051,0.0
2024-04-04 09:50:00,1011.12,1011.82,1010.62,1011.39,700.0,1000.998,1001.691,1000.503,1001.2653,700.0
2024-04-04 09:55:00,1009.92,1011.36,1009.88,1011.35,400.0,999.81,1001.2356,999.7704,1001.2257,400.0
2024-04-04 10:00:00,1010.45,1011.55,1009.81,1010.39,1000.0,1000.3347,1001.4237,999.7011,1000.2753,1000.0
2024-04-04 10:05:00,1009.91,1009.95,1009.9,1009.95,200.0,999.8001,999.8397,999.7902,999.8397,200.0
2024-04-04 10:10:00,1009.95,1009.95,1009.95,1009.95,0.0,999.8397,999.8397,999.8397,999.8397,0.0
2024-04-04 10:15:00,1009.95,1011.36,1009.94,1010.69,459.0,999.8397,1001.2356,999.8298,1000.5723,459.0
2024-04-04 10:20:00,1010.69,1010.69,1010.69,1010.69,0.0,1000.5723,1000.5723,1000.5723,1000.5723,0.0
2024-04-04 10:25:00,1012.48,1013.62,1011.78,1012.91,614.0,1002.3444,1003.473,1001.6514,1002.7701,614.0
2024-04-04 10:30:00,1012.42,1012.42,1012.41,1012.42,100.0,1002.285,1002.285,1002.2751,1002.285,100.0
2024-04-04 10:35:00,1012.09,1012.09,1012.08,1012.09,200.0,1001.9583,1001.9583,1001.9484,1001.9583,200.0
2024-04-04 10:40:00,1013.47,1013.47,1012.77,1013.14,447.0,1003.3245,1003.3245,1002.6315,1002.9978,447.0
2024-04-04 10:45:00,1014.4,1014.4,1013.17,1013.54,691.0,1004.2452,1004.2452,1003.0275,1003.3938,691.0
2024-04-04 10:50:00,1013.28,1013.28,1013.28,1013.28,117.0,1003.1364,1003.1364,1003.1364,1003.1364,117.0
2024-04-04 10:55:00,1014.55,1016.36,1014.21,1015.68,1000.0,1004.3937,1006.1856,1004.0571,1005.5124,1000.0
2024-04-04 11:00:00,1015.78,1015.78,1013.79,1013.79,461.0,1005.6114,1005.6114,1003.6413,1003.6413,461.0
2024-04-04 11:05:00,1013.79,1013.79,1013.79,1013.79,0.0,1003.6413,1003.6413,1003.6413,1003.6413,0.0
2024-04-04 11:10:00,1013.79,1013.79,1013.79,1013.79,0.0,1003.6413,1003.6413,1003.6413,1003.6413,0.0
2024-04-04 11:15:00,1013.79,1013.79,1013.79,1013.79,0.0,1003.6413,1003.6413,1003.6413,1003.6413,0.0
2024-04-04 11:20:00,1013.94,1013.94,1013.7,1013.71,262.0,1003.7898,1003.7898,1003.5522,1003.5621,262.0
2024-04-04 11:25:00,1013.93,1013.97,1013.93,1013.97,200.0,1003.7799,1003.8195,1003.7799,1003.8195,200.0
2024-04-04 11:30:00,1013.84,1013.84,1012.98,1012.98,400.0,1003.6908,1003.6908,1002.8394,1002.8394,400.0
2024-04-04 11:35:00,1012.16,1012.61,1012.15,1012.61,489.0,1002.0276,1002.4731,1002.0177,1002.4731,489.0
2024-04-04 11:40:00,1012.82,1013.39,1012.69,1012.7,564.0,1002.681,1003.2453,1002.5523,1002.5622,564.0
2024-04-04 11:45:00,1012.58,1012.58,1012.57,1012.58,100.0,1002.4434,1002.4434,1002.4335,1002.4434,100.0
2024-04-04 11:50:00,1013.38,1013.66,1013.15,1013.66,331.0,1003.2354,1003.5126,1003.0077,1003.5126,331.0
2024-04-04 11:55:00,1014.09,1014.09,1012.56,1012.8,419.0,1003.9383,1003.9383,1002.4236,1002.6612,419.0
2024-04-04 12:00:00,1012.64,1013.61,1012.64,1013.61,300.0,1002.5028,1003.4631,1002.5028,1003.4631,300.0
2024-04-04 12:05:00,1013.65,1014.35,1013.64,1013.85,768.0,1003.5027,1004.1957,1003.4928,1003.7007,768.0
2024-04-04 12:10:00,1014.1,1014.17,1014.1,1014.16,401.0,1003.9482,1004.0175,1003.9482,1004.0076,401.0
2024-04-04 12:15:00,1014.16,1014.16,1014.16,1014.16,0.0,1004.0076,1004.0076,1004.0076,1004.0076,0.0
2024-04-04 12:20:00,1014.19,1014.19,1014.16,1014.16,252.0,1004.0373,1004.0373,1004.0076,1004.0076,252.0
2024-04-04 12:25:00,1014.16,1014.16,1014.16,1014.16,0.0,1004.0076,1004.0076,1004.0076,1004.0076,0.0
2024-04-04 12:30:00,1013.7,1013.7,1013.7,1013.7,100.0,1003.5522,1003.5522,1003.5522,1003.5522,100.0
2024-04-04 12:35:00,1014.81,1014.81,1014.81,1014.81,100.0,1004.6511,1004.6511,1004.6511,1004.6511,100.0
2024-04-04 12:40:00,1013.66,1013.66,1013.66,1013.66,100.0,1003.5126,1003.5126,1003.5126,1003.5126,100.0
2024-04-04 12:45:00,1013.66,1013.66,1013.66,1013.66,0.0,1003.5126,1003.5126,1003.5126,1003.5126,0.0
2024-04-04 12:50:00,1014.44,1015.67,1014.44,1014.5,500.0,1004.2848,1005.5025,1004.2848,1004.3442,500.0
2024-04-04 12:55:00,1014.5,1014.5,1014.5,1014.5,0.0,1004.3442,1004.3442,1004.3442,1004.3442,0.0
2024-04-04 13:00:00,1014.9,1015.87,1014.65,1014.65,1000.0,1004.7402,1005.7005,1004.4927,1004.4927,1000.0
2024-04-04 13:05:00,1014.78,1014.78,1014.78,1014.78,100.0,1004.6214,1004.6214,1004.6214,1004.6214,100.0
2024-04-04 13:10:00,1014.41,1015.34,1014.41,1015.34,200.0,1004.2551,1005.1758,1004.2551,1005.1758,200.0
2024-04-04 13:15:00,1015.57,1015.57,1013.9,1015.19,652.0,1005.4035,1005.4035,1003.7502,1005.0273,652.0
2024-04-04 13:20:00,1014.39,1014.39,1014.3,1014.31,200.0,1004.2353,1004.2353,1004.1462,1004.1561,200.0
2024-04-04 13:25:00,1014.71,1015.19,1014.47,1015.19,678.0,1004.5521,1005.0273,1004.3145,1005.0273,678.0
2024-04-04 13:30:00,1015.2,1015.2,1014.85,1014.85,306.0,1005.0372,1005.0372,1004.6907,1004.6907,306.0
2024-04-04 13:35:00,1014.85,1014.85,1014.85,1014.85,0.0,1004.6907,1004.6907,1004.6907,1004.6907,0.0
2024-04-04 13:40:00,1014.85,1014.85,1014.85,1014.85,0.0,1004.6907,1004.6907,1004.6907,1004.6907,0.0
2024-04-04 13:45:00,1013.44,1014.2,1013.44,1014.2,400.0,1003.2948,1004.0472,1003.2948,1004.0472,400.0
2024-04-04 13:50:00,1014.2,1014.2,1014.2,1014.2,0.0,1004.0472,1004.0472,1004.0472,1004.0472,0.0
2024-04-04 13:55:00,1012.83,1013.07,1011.8,1011.8,312.0,1002.6909,1002.9285,1001.6712,1001.6712,312.0
2024-04-04 14:00:00,1011.8,1011.8,1011.8,1011.8,0.0,1001.6712,1001.6712,1001.6712,1001.6712,0.0
2024-04-04 14:05:00,1011.8,1011.8,1011.8,1011.8,0.0,1001.6712,1001.6712,1001.6712,1001.6712,0.0
2024-04-04 14:10:00,1008.94,1008.94,1006.3,1006.3,303.0,998.8398,998.8398,996.2263,996.2263,303.0
2024-04-04 14:15:00,1005.34,1005.34,1005.34,1005.34,300.0,995.2759,995.2759,995.2759,995.2759,300.0
2024-04-04 14:20:00,1005.62,1006.53,1005.61,1006.53,200.0,995.5531,996.454,995.5432,996.454,200.0
2024-04-04 14:25:00,1005.61,1005.61,1005.61,1005.61,100.0,995.5432,995.5432,995.5432,995.5432,100.0
2024-04-04 14:30:00,1001.47,1001.47,1001.47,1001.47,100.0,991.4446,991.4446,991.4446,991.4446,100.0
2024-04-04 14:35:00,1000.25,1001.95,1000.25,1001.95,843.0,990.2368,991.9198,990.2368,991.9198,843.0
2024-04-04 14:40:00,1000.93,1003.16,1000.8,1000.8,423.0,990.91,993.1177,990.7813,990.7813,423.0
2024-04-04 14:45:00,1000.23,1000.72,1000.23,1000.72,200.0,990.217,990.7021,990.217,990.7021,200.0
2024-04-04 14:50:00,1000.21,1001.29,1000.2,1000.42,330.0,990.1972,991.2664,990.1873,990.4051,330.0
2024-04-04 14:55:00,997.83,1000.09,997.83,1000.09,900.0,987.8411,990.0784,987.8411,990.0784,900.0
2024-04-04 15:00:00,998.32,999.82,998.32,999.34,659.0,988.3261,989.8111,988.3261,989.3359,659.0
2024-04-04 15:05:00,999.08,1000.78,999.0,1000.78,310.0,989.0785,990.7615,988.9993,990.7615,310.0
2024-04-04 15:10:00,998.31,998.32,995.01,997.48,3139.0,988.3162,988.3261,985.0493,987.4946,3139.0
2024-04-04 15:15:00,997.55,997.55,997.32,997.32,259.0,987.5639,987.5639,987.3362,987.3362,259.0
2024-04-04 15:20:00,997.32,997.32,995.42,995.42,738.0,987.3362,987.3362,985.4552,985.4552,738.0
2024-04-04 15:25:00,995.9,996.95,992.3,993.23,1978.0,985.9304,986.9699,982.3664,983.2871,1978.0
2024-04-04 15:30:00,993.34,994.16,992.73,994.16,1000.0,983.396,984.2078,982.7921,984.2078,1000.0
2024-04-04 15:35:00,992.83,993.17,991.12,993.17,800.0,982.8911,983.2277,981.1982,983.2277,800.0
2024-04-04 15:40:00,991.45,992.75,990.64,992.75,1087.0,981.5249,982.8119,980.723,982.8119,1087.0
2024-04-04 15:45:00,992.6,994.69,992.6,994.65,701.0,982.6634,984.7325,982.6634,984.6929,701.0
2024-04-04 15:50:00,994.52,995.04,993.91,994.61,1409.0,984.5642,985.079,983.9603,984.6533,1409.0
2024-04-04 15:55:00,995.25,995.94,993.02,994.58,4142.0,985.2869,985.97,983.0792,984.6236,4142.0
2024-04-05 09:30:00,999.75,999.75,995.03,995.03,1867.0,989.7418,989.7418,985.0691,985.0691,1867.0
2024-04-05 09:35:00,997.54,1002.67,997.54,1002.67,400.0,987.554,992.6326,987.554,992.6326,400.0
2024-04-05 09:40:00,1007.82,1014.83,1007.82,1014.83,1871.0,997.731,1004.6709,997.731,1004.6709,1871.0
2024-04-05 09:45:00,1009.08,1011.97,1009.08,1009.08,2010.0,998.9784,1001.8395,998.9784,998.9784,2010.0
2024-04-05 09:50:00,1009.08,1009.08,1009.08,1009.08,0.0,998.9784,998.9784,998.9784,998.9784,0.0
2024-04-05 09:55:00,1008.21,1009.77,1008.21,1009.77,450.0,998.1171,999.6615,998.1171,999.6615,450.0
2024-04-05 10:00:00,1010.78,1011.37,1010.77,1010.99,1000.0,1000.6614,1001.2455,1000.6515,1000.8693,1000.0
2024-04-05 10:05:00,1012.04,1013.3,1011.11,1011.11,500.0,1001.9088,1003.1562,1000.9881,1000.9881,500.0
2024-04-05 10:10:00,1012.68,1012.68,1012.67,1012.68,200.0,1002.5424,1002.5424,1002.5325,1002.5424,200.0
2024-04-05 10:15:00,1013.55,1013.55,1012.9,1012.9,400.0,1003.4037,1003.4037,1002.7602,1002.7602,400.0
2024-04-05 10:20:00,1013.55,1013.55,1013.55,1013.55,200.0,1003.4037,1003.4037,1003.4037,1003.4037,200.0
2024-04-05 10:25:00,1014.5,1014.5,1011.93,1011.94,1017.0,1004.3442,1004.3442,1001.7999,1001.8098,1017.0
2024-04-05 10:30:00,1010.27,1012.06,1010.27,1012.05,700.0,1000.1565,1001.9286,1000.1565,1001.9187,700.0
2024-04-05 10:35:00,1012.96,1012.96,1011.99,1012.04,355.0,1002.8196,1002.8196,1001.8593,1001.9088,355.0
2024-04-05 10:40:00,1012.04,1012.04,1012.04,1012.04,0.0,1001.9088,1001.9088,1001.9088,1001.9088,0.0
2024-04-05 10:45:00,1013.19,1013.19,1012.16,1012.16,200.0,1003.0473,1003.0473,1002.0276,1002.0276,200.0
2024-04-05 10:50:00,1013.93,1013.93,1013.93,1013.93,100.0,1003.7799,1003.7799,1003.7799,1003.7799,100.0
2024-04-05 10:55:00,1012.82,1012.88,1012.82,1012.88,351.0,1002.681,1002.7404,1002.681,1002.7404,351.0
2024-04-05 11:00:00,1012.88,1012.88,1012.88,1012.88,0.0,1002.7404,1002.7404,1002.7404,1002.7404,0.0
2024-04-05 11:05:00,1011.89,1011.89,1011.88,1011.89,100.0,1001.7603,1001.7603,1001.7504,1001.7603,100.0
2024-04-05 11:10:00,1011.98,1012.16,1010.87,1012.16,891.0,1001.8494,1002.0276,1000.7505,1002.0276,891.0
2024-04-05 11:15:00,1011.3,1011.3,1011.02,1011.04,600.0,1001.1762,1001.1762,1000.899,1000.9188,600.0
2024-04-05 11:20:00,1011.61,1011.61,1009.57,1009.58,800.0,1001.4831,1001.4831,999.4635,999.4734,800.0
2024-04-05 11:25:00,1009.58,1011.35,1009.57,1010.98,900.0,999.4734,1001.2257,999.4635,1000.8594,900.0
2024-04-05 11:30:00,1010.98,1010.98,1010.98,1010.98,0.0,1000.8594,1000.8594,1000.8594,1000.8594,0.0
2024-04-05 11:35:00,1010.98,1010.98,1010.98,1010.98,0.0,1000.8594,1000.8594,1000.8594,1000.8594,0.0
2024-04-05 11:40:00,1012.78,1012.78,1012.78,1012.78,100.0,1002.6414,1002.6414,1002.6414,1002.6414,100.0
2024-04-05 11:45:00,1013.02,1013.02,1013.02,1013.02,100.0,1002.879,1002.879,1002.879,1002.879,100.0
2024-04-05 11:50:00,1013.69,1014.97,1013.34,1014.89,603.0,1003.5423,1004.8095,1003.1958,1004.7303,603.0
2024-04-05 11:55:00,1015.36,1015.36,1014.3,1014.3,300.0,1005.1956,1005.1956,1004.1462,1004.1462,300.0
2024-04-05 12:00:00,1014.25,1014.25,1014.25,1014.25,200.0,1004.0967,1004.0967,1004.0967,1004.0967,200.0
2024-04-05 12:05:00,1014.25,1014.25,1014.25,1014.25,0.0,1004.0967,1004.0967,1004.0967,1004.0967,0.0
2024-04-05 12:10:00,1014.63,1014.63,1013.09,1014.63,500.0,1004.4729,1004.4729,1002.9483,1004.4729,500.0
2024-04-05 12:15:00,1013.51,1013.74,1013.51,1013.74,200.0,1003.3641,1003.5918,1003.3641,1003.5918,200.0
2024-04-05 12:20:00,1012.52,1012.52,1012.52,1012.52,100.0,1002.384,1002.384,1002.384,1002.384,100.0
2024-04-05 12:25:00,1013.68,1013.68,1013.68,1013.68,152.0,1003.5324,1003.5324,1003.5324,1003.5324,152.0
2024-04-05 12:30:00,1013.68,1013.68,1013.68,1013.68,0.0,1003.5324,1003.5324,1003.5324,1003.5324,0.0
2024-04-05 12:35:00,1014.79,1015.06,1013.88,1015.06,500.0,1004.6313,1004.8986,1003.7304,1004.8986,500.0
2024-04-05 12:40:00,1013.93,1013.94,1013.93,1013.93,168.0,1003.7799,1003.7898,1003.7799,1003.7799,168.0
2024-04-05 12:45:00,1015.83,1015.83,1015.83,1015.83,100.0,1005.6609,1005.6609,1005.6609,1005.6609,100.0
2024-04-05 12:50:00,1016.0,1016.0,1016.0,1016.0,100.0,1005.8292,1005.8292,1005.8292,1005.8292,100.0
2024-04-05 12:55:00,1016.0,1016.0,1016.0,1016.0,0.0,1005.8292,1005.8292,1005.8292,1005.8292,0.0
2024-04-05 13:00:00,1016.86,1017.4,1016.05,1016.05,740.0,1006.6806,1007.2151,1005.8787,1005.8787,740.0
2024-04-05 13:05:00,1015.12,1015.12,1015.11,1015.12,200.0,1004.958,1004.958,1004.9481,1004.958,200.0
2024-04-05 13:10:00,1013.74,1014.5,1013.37,1014.5,400.0,1003.5918,1004.3442,1003.2255,1004.3442,400.0
2024-04-05 13:15:00,1015.46,1015.46,1015.46,1015.46,100.0,1005.2946,1005.2946,1005.2946,1005.2946,100.0
2024-04-05 13:20:00,1015.47,1016.63,1015.47,1016.18,516.0,1005.3045,1006.4529,1005.3045,1006.0074,516.0
2024-04-05 13:25:00,1016.7,1016.7,1016.7,1016.7,100.0,1006.5222,1006.5222,1006.5222,1006.5222,100.0
2024-04-05 13:30:00,1017.48,1017.48,1017.48,1017.48,100.0,1007.2943,1007.2943,1007.2943,1007.2943,100.0
2024-04-05 13:35:00,1018.34,1018.54,1018.3,1018.54,300.0,1008.1457,1008.3437,1008.1061,1008.3437,300.0
2024-04-05 13:40:00,1016.14,1016.68,1016.13,1016.4,701.0,1005.9678,1006.5024,1005.9579,1006.2252,701.0
2024-04-05 13:45:00,1015.89,1015.89,1015.55,1015.87,399.0,1005.7203,1005.7203,1005.3837,1005.7005,399.0
2024-04-05 13:50:00,1014.05,1014.57,1014.05,1014.39,300.0,1003.8987,1004.4135,1003.8987,1004.2353,300.0
2024-04-05 13:55:00,1014.39,1014.39,1014.39,1014.39,0.0,1004.2353,1004.2353,1004.2353,1004.2353,0.0
2024-04-05 14:00:00,1013.12,1013.12,1013.11,1013.12,100.0,1002.978,1002.978,1002.9681,1002.978,100.0
2024-04-05 14:05:00,1012.55,1012.55,1012.54,1012.55,193.0,1002.4137,1002.4137,1002.4038,1002.4137,193.0
2024-04-05 14:10:00,1017.42,1017.42,1017.42,1017.42,100.0,1007.2349,1007.2349,1007.2349,1007.2349,100.0
2024-04-05 14:15:00,1017.35,1017.35,1017.35,1017.35,100.0,1007.1656,1007.1656,1007.1656,1007.1656,100.0
2024-04-05 14:20:00,1017.08,1018.43,1015.71,1015.72,825.0,1006.8983,1008.2348,1005.5421,1005.552,825.0
2024-04-05 14:25:00,1015.75,1015.75,1014.88,1014.88,300.0,1005.5817,1005.5817,1004.7204,1004.7204,300.0
2024-04-05 14:30:00,1015.9,1015.9,1015.9,1015.9,924.0,1005.7302,1005.7302,1005.7302,1005.7302,924.0
2024-04-05 14:35:00,1014.47,1014.47,1014.47,1014.47,100.0,1004.3145,1004.3145,1004.3145,1004.3145,100.0
2024-04-05 14:40:00,1014.47,1015.91,1014.47,1015.91,400.0,1004.3145,1005.7401,1004.3145,1005.7401,400.0
2024-04-05 14:45:00,1014.63,1014.63,1014.63,1014.63,180.0,1004.4729,1004.4729,1004.4729,1004.4729,180.0
2024-04-05 14:50:00,1015.75,1015.75,1013.83,1013.83,427.0,1005.5817,1005.5817,1003.6809,1003.6809,427.0
2024-04-05 14:55:00,1015.2,1015.72,1014.7,1015.72,410.0,1005.0372,1005.552,1004.5422,1005.552,410.0
2024-04-05 15:00:00,1014.12,1015.9,1014.12,1015.9,321.0,1003.968,1005.7302,1003.968,1005.7302,321.0
2024-04-05 15:05:00,1016.04,1016.04,1015.06,1015.06,468.0,1005.8688,1005.8688,1004.8986,1004.8986,468.0
2024-04-05 15:10:00,1015.77,1015.77,1015.77,1015.77,100.0,1005.6015,1005.6015,1005.6015,1005.6015,100.0
2024-04-05 15:15:00,1016.15,1016.15,1015.11,1015.11,200.0,1005.9777,1005.9777,1004.9481,1004.9481,200.0
2024-04-05 15:20:00,1015.79,1015.79,1015.09,1015.1,300.0,1005.6213,1005.6213,1004.9283,1004.9382,300.0
2024-04-05 15:25:00,1015.07,1015.07,1015.06,1015.07,100.0,1004.9085,1004.9085,1004.8986,1004.9085,100.0
2024-04-05 15:30:00,1015.07,1015.07,1015.07,1015.07,0.0,1004.9085,1004.9085,1004.9085,1004.9085,0.0
2024-04-05 15:35:00,1015.02,1015.02,1013.4,1014.54,500.0,1004.859,1004.859,1003.2552,1004.3838,500.0
2024-04-05 15:40:00,1014.85,1015.58,1014.11,1014.39,574.0,1004.6907,1005.4134,1003.9581,1004.2353,574.0
2024-04-05 15:45:00,1013.64,1014.37,1013.35,1013.65,1219.0,1003.4928,1004.2155,1003.2057,1003.5027,1219.0
2024-04-05 15:50:00,1014.45,1014.75,1013.89,1013.89,617.0,1004.2947,1004.5917,1003.7403,1003.7403,617.0
2024-04-05 15:55:00,1013.72,1014.87,1013.71,1014.87,2758.0,1003.572,1004.7105,1003.5621,1004.7105,2758.0
2024-04-08 09:30:00,1015.58,1015.58,1013.46,1013.46,2179.0,1005.4134,1005.4134,1003.3146,1003.3146,2179.0
2024-04-08 09:35:00,1012.46,1012.46,1012.46,1012.46,100.0,1002.3246,1002.3246,1002.3246,1002.3246,100.0
2024-04-08 09:40:00,1016.73,1016.83,1016.47,1016.83,417.0,1006.5519,1006.6509,1006.2945,1006.6509,417.0
2024-04-08 09:45:00,1016.83,1016.83,1014.66,1014.67,311.0,1006.6509,1006.6509,1004.5026,1004.5125,311.0
2024-04-08 09:50:00,1014.45,1015.54,1014.44,1015.54,300.0,1004.2947,1005.3738,1004.2848,1005.3738,300.0
2024-04-08 09:55:00,1015.0,1015.97,1015.0,1015.96,400.0,1004.8392,1005.7995,1004.8392,1005.7896,400.0
2024-04-08 10:00:00,1015.99,1017.37,1014.21,1014.22,400.0,1005.8193,1007.1854,1004.0571,1004.067,400.0
2024-04-08 10:05:00,1013.79,1016.69,1013.78,1016.69,2382.0,1003.6413,1006.5123,1003.6314,1006.5123,2382.0
2024-04-08 10:10:00,1017.24,1017.24,1015.52,1015.52,401.0,1007.0567,1007.0567,1005.354,1005.354,401.0
2024-04-08 10:15:00,1016.25,1016.25,1016.25,1016.25,100.0,1006.0767,1006.0767,1006.0767,1006.0767,100.0
2024-04-08 10:20:00,1017.92,1019.24,1017.44,1019.24,748.0,1007.7299,1009.0367,1007.2547,1009.0367,748.0
2024-04-08 10:25:00,1020.66,1020.66,1020.66,1020.66,100.0,1010.4425,1010.4425,1010.4425,1010.4425,100.0
2024-04-08 10:30:00,1021.61,1021.61,1021.59,1021.6,300.0,1011.383,1011.383,1011.3632,1011.3731,300.0
2024-04-08 10:35:00,1021.57,1021.57,1020.93,1021.44,400.0,1011.3434,1011.3434,1010.7098,1011.2147,400.0
2024-04-08 10:40:00,1020.08,1020.19,1019.81,1019.81,1900.0,1009.8683,1009.9772,1009.601,1009.601,1900.0
2024-04-08 10:45:00,1019.02,1019.46,1018.66,1019.46,586.0,1008.8189,1009.2545,1008.4625,1009.2545,586.0
2024-04-08 10:50:00,1017.61,1018.42,1017.28,1017.28,604.0,1007.423,1008.2249,1007.0963,1007.0963,604.0
2024-04-08 10:55:00,1017.28,1017.28,1017.28,1017.28,0.0,1007.0963,1007.0963,1007.0963,1007.0963,0.0
2024-04-08 11:00:00,1016.35,1017.18,1016.31,1017.18,625.0,1006.1757,1006.9973,1006.1361,1006.9973,625.0
2024-04-08 11:05:00,1015.36,1015.36,1015.36,1015.36,100.0,1005.1956,1005.1956,1005.1956,1005.1956,100.0
2024-04-08 11:10:00,1014.74,1014.74,1014.28,1014.72,1430.0,1004.5818,1004.5818,1004.1264,1004.562,1430.0
2024-04-08 11:15:00,1014.64,1015.92,1014.64,1015.92,868.0,1004.4828,1005.75,1004.4828,1005.75,868.0
2024-04-08 11:20:00,1015.13,1016.0,1015.12,1016.0,300.0,1004.9679,1005.8292,1004.958,1005.8292,300.0
2024-04-08 11:25:00,1016.97,1016.97,1016.2,1016.2,300.0,1006.7894,1006.7894,1006.0272,1006.0272,300.0
2024-04-08 11:30:00,1016.25,1017.02,1016.25,1017.02,292.0,1006.0767,1006.8389,1006.0767,1006.8389,292.0
2024-04-08 11:35:00,1016.23,1016.68,1014.98,1015.19,2261.0,1006.0569,1006.5024,1004.8194,1005.0273,2261.0
2024-04-08 11:40:00,1016.04,1016.04,1015.97,1015.97,226.0,1005.8688,1005.8688,1005.7995,1005.7995,226.0
2024-04-08 11:45:00,1014.88,1015.72,1014.66,1015.72,730.0,1004.7204,1005.552,1004.5026,1005.552,730.0
2024-04-08 11:50:00,1015.84,1015.84,1015.12,1015.12,200.0,1005.6708,1005.6708,1004.958,1004.958,200.0
2024-04-08 11:55:00,1015.07,1015.07,1015.07,1015.07,100.0,1004.9085,1004.9085,1004.9085,1004.9085,100.0
2024-04-08 12:00:00,1015.87,1016.03,1015.87,1016.03,400.0,1005.7005,1005.8589,1005.7005,1005.8589,400.0
2024-04-08 12:05:00,1016.03,1016.03,1016.03,1016.03,0.0,1005.8589,1005.8589,1005.8589,1005.8589,0.0
2024-04-08 12:10:00,1016.03,1016.03,1016.03,1016.03,0.0,1005.8589,1005.8589,1005.8589,1005.8589,0.0
2024-04-08 12:15:00,1014.34,1014.34,1014.34,1014.34,173.0,1004.1858,1004.1858,1004.1858,1004.1858,173.0
2024-04-08 12:20:00,1014.01,1014.01,1014.01,1014.01,100.0,1003.8591,1003.8591,1003.8591,1003.8591,100.0
2024-04-08 12:25:00,1014.62,1015.24,1014.59,1014.59,597.0,1004.463,1005.0768,1004.4333,1004.4333,597.0
2024-04-08 12:30:00,1014.59,1014.59,1014.59,1014.59,0.0,1004.4333,1004.4333,1004.4333,1004.4333,0.0
2024-04-08 12:35:00,1015.28,1015.28,1015.16,1015.17,200.0,1005.1164,1005.1164,1004.9976,1005.0075,200.0
2024-04-08 12:40:00,1015.48,1015.59,1014.77,1014.77,300.0,1005.3144,1005.4233,1004.6115,1004.6115,300.0
2024-04-08 12:45:00,1015.38,1015.43,1015.38,1015.43,203.0,1005.2154,1005.2649,1005.2154,1005.2649,203.0
2024-04-08 12:50:00,1015.43,1015.43,1015.43,1015.43,0.0,1005.2649,1005.2649,1005.2649,1005.2649,0.0
2024-04-08 12:55:00,1016.51,1017.69,1016.45,1017.45,1151.0,1006.3341,1007.5022,1006.2747,1007.2646,1151.0
2024-04-08 13:00:00,1017.43,1017.43,1017.43,1017.43,100.0,1007.2448,1007.2448,1007.2448,1007.2448,100.0
2024-04-08 13:05:00,1016.99,1016.99,1015.94,1015.94,1969.0,1006.8092,1006.8092,1005.7698,1005.7698,1969.0
2024-04-08 13:10:00,1015.94,1015.94,1015.94,1015.94,0.0,1005.7698,1005.7698,1005.7698,1005.7698,0.0
2024-04-08 13:15:00,1015.41,1015.42,1015.41,1015.42,203.0,1005.2451,1005.255,1005.2451,1005.255,203.0
2024-04-08 13:20:00,1015.57,1015.57,1015.1,1015.1,400.0,1005.4035,1005.4035,1004.9382,1004.9382,400.0
2024-04-08 13:25:00,1014.95,1015.09,1014.95,1015.05,600.0,1004.7897,1004.9283,1004.7897,1004.8887,600.0
2024-04-08 13:30:00,1015.05,1015.05,1015.05,1015.05,0.0,1004.8887,1004.8887,1004.8887,1004.8887,0.0
2024-04-08 13:35:00,1015.05,1015.05,1015.05,1015.05,0.0,1004.8887,1004.8887,1004.8887,1004.8887,0.0
2024-04-08 13:40:00,1014.83,1014.83,1013.41,1013.41,200.0,1004.6709,1004.6709,1003.2651,1003.2651,200.0
2024-04-08 13:45:00,1013.96,1014.98,1013.96,1014.5,2838.0,1003.8096,1004.8194,1003.8096,1004.3442,2838.0
2024-04-08 13:50:00,1014.98,1016.91,1014.98,1016.91,743.0,1004.8194,1006.73,1004.8194,1006.73,743.0
2024-04-08 13:55:00,1016.91,1016.91,1016.91,1016.91,0.0,1006.73,1006.73,1006.73,1006.73,0.0
2024-04-08 14:00:00,1015.26,1015.26,1015.26,1015.26,101.0,1005.0966,1005.0966,1005.0966,1005.0966,101.0
2024-04-08 14:05:00,1015.26,1015.26,1015.26,1015.26,0.0,1005.0966,1005.0966,1005.0966,1005.0966,0.0
2024-04-08 14:10:00,1016.34,1016.34,1016.34,1016.34,100.0,1006.1658,1006.1658,1006.1658,1006.1658,100.0
2024-04-08 14:15:00,1015.92,1015.92,1015.91,1015.92,100.0,1005.75,1005.75,1005.7401,1005.75,100.0
2024-04-08 14:20:00,1016.19,1016.19,1016.17,1016.18,250.0,1006.0173,1006.0173,1005.9975,1006.0074,250.0
2024-04-08 14:25:00,1016.18,1016.18,1016.18,1016.18,0.0,1006.0074,1006.0074,1006.0074,1006.0074,0.0
2024-04-08 14:30:00,1016.48,1016.48,1016.48,1016.48,100.0,1006.3044,1006.3044,1006.3044,1006.3044,100.0
2024-04-08 14:35:00,1015.23,1015.23,1015.22,1015.22,201.0,1005.0669,1005.0669,1005.057,1005.057,201.0
2024-04-08 14:40:00,1015.22,1015.22,1015.22,1015.22,0.0,1005.057,1005.057,1005.057,1005.057,0.0
2024-04-08 14:45:00,1015.22,1015.22,1015.22,1015.22,0.0,1005.057,1005.057,1005.057,1005.057,0.0
2024-04-08 14:50:00,1015.31,1016.08,1015.31,1016.08,1050.0,1005.1461,1005.9084,1005.1461,1005.9084,1050.0
2024-04-08 14:55:00,1016.04,1016.04,1016.04,1016.04,100.0,1005.8688,1005.8688,1005.8688,1005.8688,100.0
2024-04-08 15:00:00,1016.79,1017.9,1016.79,1017.9,200.0,1006.6113,1007.7101,1006.6113,1007.7101,200.0
2024-04-08 15:05:00,1017.61,1017.96,1017.61,1017.96,600.0,1007.423,1007.7695,1007.423,1007.7695,600.0
2024-04-08 15:10:00,1018.56,1018.56,1018.56,1018.56,177.0,1008.3635,1008.3635,1008.3635,1008.3635,177.0
2024-04-08 15:15:00,1018.56,1020.46,1018.56,1020.46,514.0,1008.3635,1010.2445,1008.3635,1010.2445,514.0
2024-04-08 15:20:00,1020.15,1020.15,1017.64,1017.64,928.0,1009.9376,1009.9376,1007.4527,1007.4527,928.0
2024-04-08 15:25:00,1017.64,1017.64,1017.64,1017.64,0.0,1007.4527,1007.4527,1007.4527,1007.4527,0.0
2024-04-08 15:30:00,1018.04,1018.64,1018.03,1018.48,400.0,1007.8487,1008.4427,1007.8388,1008.2843,400.0
2024-04-08 15:35:00,1017.93,1018.16,1016.86,1016.9,1100.0,1007.7398,1007.9675,1006.6806,1006.7201,1100.0
2024-04-08 15:40:00,1016.25,1016.25,1015.59,1015.59,300.0,1006.0767,1006.0767,1005.4233,1005.4233,300.0
2024-04-08 15:45:00,1014.94,1015.8,1014.94,1014.98,350.0,1004.7798,1005.6312,1004.7798,1004.8194,350.0
2024-04-08 15:50:00,1013.99,1015.35,1013.17,1015.22,1308.0,1003.8393,1005.1857,1003.0275,1005.057,1308.0
2024-04-08 15:55:00,1014.62,1014.74,1013.16,1013.84,2627.0,1004.463,1004.5818,1003.0176,1003.6908,2627.0
2024-04-09 09:30:00,1015.91,1015.91,1013.79,1013.79,2104.0,1005.7401,1005.7401,1003.6413,1003.6413,2104.0
2024-04-09 09:35:00,1011.82,1013.03,1011.82,1013.03,200.0,1001.691,1002.8889,1001.691,1002.8889,200.0
2024-04-09 09:40:00,1010.78,1010.78,1010.78,1010.78,100.0,1000.6614,1000.6614,1000.6614,1000.6614,100.0
2024-04-09 09:45:00,1010.78,1010.78,1010.78,1010.78,0.0,1000.6614,1000.6614,1000.6614,1000.6614,0.0
2024-04-09 09:50:00,1010.57,1010.57,1008.52,1008.53,400.0,1000.4535,1000.4535,998.424,998.4339,400.0
2024-04-09 09:55:00,1007.67,1008.22,1006.5,1008.22,384.0,997.5825,998.127,996.4243,998.127,384.0
2024-04-09 10:00:00,1006.5,1006.5,1003.47,1003.47,1099.0,996.4243,996.4243,993.4246,993.4246,1099.0
2024-04-09 10:05:00,1003.47,1003.57,1001.33,1001.33,503.0,993.4246,993.5236,991.306,991.306,503.0
2024-04-09 10:10:00,1003.09,1003.09,1003.07,1003.07,800.0,993.0484,993.0484,993.0286,993.0286,800.0
2024-04-09 10:15:00,1003.31,1004.14,1003.27,1004.01,1147.0,993.2662,994.0879,993.2266,993.9592,1147.0
2024-04-09 10:20:00,1003.97,1003.99,1003.28,1003.29,820.0,993.9196,993.9394,993.2365,993.2464,820.0
2024-04-09 10:25:00,1003.17,1003.17,997.25,997.25,1293.0,993.1276,993.1276,987.2669,987.2669,1293.0
2024-04-09 10:30:00,997.26,997.26,994.28,994.28,1408.0,987.2768,987.2768,984.3266,984.3266,1408.0
2024-04-09 10:35:00,992.13,992.13,988.66,988.66,1618.0,982.1981,982.1981,978.7629,978.7629,1618.0
2024-04-09 10:40:00,988.0,988.58,987.58,988.58,624.0,978.1095,978.6837,977.6937,978.6837,624.0
2024-04-09 10:45:00,988.99,989.01,987.21,987.22,800.0,979.0895,979.1093,977.3274,977.3373,800.0
2024-04-09 10:50:00,986.47,988.87,986.47,988.87,1577.0,976.5948,978.9707,976.5948,978.9707,1577.0
2024-04-09 10:55:00,989.25,990.29,989.25,990.29,573.0,979.3469,980.3765,979.3469,980.3765,573.0
2024-04-09 11:00:00,991.14,991.97,991.14,991.97,488.0,981.218,982.0397,981.218,982.0397,488.0
2024-04-09 11:05:00,993.52,993.76,993.52,993.76,400.0,983.5742,983.8118,983.5742,983.8118,400.0
2024-04-09 11:10:00,995.83,998.31,994.59,996.85,2149.0,985.8611,988.3162,984.6335,986.8709,2149.0
2024-04-09 11:15:00,997.86,997.86,997.86,997.86,100.0,987.8708,987.8708,987.8708,987.8708,100.0
2024-04-09 11:20:00,998.5,999.46,998.38,998.55,1356.0,988.5043,989.4547,988.3855,988.5538,1356.0
2024-04-09 11:25:00,998.0,998.32,998.0,998.32,200.0,988.0094,988.3261,988.0094,988.3261,200.0
2024-04-09 11:30:00,999.25,999.26,999.11,999.12,200.0,989.2468,989.2567,989.1082,989.1181,200.0
2024-04-09 11:35:00,999.09,999.84,999.09,999.84,400.0,989.0884,989.8309,989.0884,989.8309,400.0
2024-04-09 11:40:00,999.45,999.73,999.39,999.73,800.0,989.4448,989.722,989.3854,989.722,800.0
2024-04-09 11:45:00,999.73,999.73,999.73,999.73,0.0,989.722,989.722,989.722,989.722,0.0
2024-04-09 11:50:00,998.34,998.73,998.34,998.73,200.0,988.3459,988.732,988.3459,988.732,200.0
2024-04-09 11:55:00,999.65,1000.4,999.65,1000.4,348.0,989.6428,990.3853,989.6428,990.3853,348.0
2024-04-09 12:00:00,1000.47,1000.47,999.28,999.29,400.0,990.4546,990.4546,989.2765,989.2864,400.0
2024-04-09 12:05:00,1000.16,1000.16,999.95,999.96,200.0,990.1477,990.1477,989.9398,989.9497,200.0
2024-04-09 12:10:00,1000.66,1000.86,1000.43,1000.86,400.0,990.6427,990.8407,990.415,990.8407,400.0
2024-04-09 12:15:00,1000.91,1000.92,1000.44,1000.44,646.0,990.8902,990.9001,990.4249,990.4249,646.0
2024-04-09 12:20:00,1000.44,1000.44,1000.44,1000.44,0.0,990.4249,990.4249,990.4249,990.4249,0.0
2024-04-09 12:25:00,1000.27,1001.13,1000.27,1000.88,1500.0,990.2566,991.108,990.2566,990.8605,1500.0
2024-04-09 12:30:00,1001.58,1001.92,1001.4,1001.92,800.0,991.5535,991.8901,991.3753,991.8901,800.0
2024-04-09 12:35:00,1001.92,1001.92,1001.92,1001.92,0.0,991.8901,991.8901,991.8901,991.8901,0.0
2024-04-09 12:40:00,1002.37,1002.37,1002.37,1002.37,394.0,992.3356,992.3356,992.3356,992.3356,394.0
2024-04-09 12:45:00,1002.4,1002.4,1002.38,1002.38,200.0,992.3653,992.3653,992.3455,992.3455,200.0
2024-04-09 12:50:00,1001.61,1001.61,999.75,999.75,203.0,991.5832,991.5832,989.7418,989.7418,203.0
2024-04-09 12:55:00,999.75,999.75,999.75,999.75,0.0,989.7418,989.7418,989.7418,989.7418,0.0
2024-04-09 13:00:00,998.65,1000.1,998.65,1000.1,500.0,988.6528,990.0883,988.6528,990.0883,500.0
2024-04-09 13:05:00,1000.56,1000.56,1000.44,1000.56,693.0,990.5437,990.5437,990.4249,990.5437,693.0
2024-04-09 13:10:00,1000.56,1001.36,1000.55,1001.36,235.0,990.5437,991.3357,990.5338,991.3357,235.0
2024-04-09 13:15:00,1001.91,1001.91,1001.9,1001.91,100.0,991.8802,991.8802,991.8703,991.8802,100.0
2024-04-09 13:20:00,1002.65,1002.65,1002.44,1002.45,300.0,992.6128,992.6128,992.4049,992.4148,300.0
2024-04-09 13:25:00,1002.45,1002.45,1002.45,1002.45,0.0,992.4148,992.4148,992.4148,992.4148,0.0
2024-04-09 13:30:00,1002.56,1002.56,1002.56,1002.56,300.0,992.5237,992.5237,992.5237,992.5237,300.0
2024-04-09 13:35:00,1002.56,1002.56,1002.56,1002.56,0.0,992.5237,992.5237,992.5237,992.5237,0.0
2024-04-09 13:40:00,1003.47,1003.47,1001.19,1001.19,810.0,993.4246,993.4246,991.1674,991.1674,810.0
2024-04-09 13:45:00,1001.19,1001.19,1001.19,1001.19,0.0,991.1674,991.1674,991.1674,991.1674,0.0
2024-04-09 13:50:00,1001.74,1001.74,1001.39,1001.55,600.0,991.7119,991.7119,991.3654,991.5238,600.0
2024-04-09 13:55:00,1001.55,1001.55,1001.55,1001.55,0.0,991.5238,991.5238,991.5238,991.5238,0.0
2024-04-09 14:00:00,1000.36,1002.4,1000.35,1002.4,800.0,990.3457,992.3653,990.3358,992.3653,800.0
2024-04-09 14:05:00,1002.36,1003.15,1002.3,1002.3,500.0,992.3257,993.1078,992.2663,992.2663,500.0
2024-04-09 14:10:00,1002.71,1003.0,1002.69,1002.98,1000.0,992.6722,992.9593,992.6524,992.9395,1000.0
2024-04-09 14:15:00,1003.2,1003.2,1003.17,1003.18,300.0,993.1573,993.1573,993.1276,993.1375,300.0
2024-04-09 14:20:00,1005.76,1005.76,1005.29,1005.29,200.0,995.6917,995.6917,995.2264,995.2264,200.0
2024-04-09 14:25:00,1005.13,1005.13,1004.85,1004.85,213.0,995.068,995.068,994.7908,994.7908,213.0
2024-04-09 14:30:00,1004.23,1004.23,1004.23,1004.23,500.0,994.177,994.177,994.177,994.177,500.0
2024-04-09 14:35:00,1003.75,1003.76,1002.85,1002.85,401.0,993.7018,993.7117,992.8108,992.8108,401.0
2024-04-09 14:40:00,1002.45,1002.55,1001.4,1002.07,1327.0,992.4148,992.5138,991.3753,992.0386,1327.0
2024-04-09 14:45:00,1002.05,1002.06,1001.89,1001.89,500.0,992.0188,992.0287,991.8604,991.8604,500.0
2024-04-09 14:50:00,1001.75,1001.84,1000.72,1000.72,1399.0,991.7218,991.8109,990.7021,990.7021,1399.0
2024-04-09 14:55:00,1001.5,1001.5,1000.73,1000.73,200.0,991.4743,991.4743,990.712,990.712,200.0
2024-04-09 15:00:00,1000.77,1000.77,999.28,1000.03,1531.0,990.7516,990.7516,989.2765,990.019,1531.0
2024-04-09 15:05:00,1000.07,1000.07,1000.07,1000.07,100.0,990.0586,990.0586,990.0586,990.0586,100.0
2024-04-09 15:10:00,1000.56,1001.26,1000.56,1000.89,1700.0,990.5437,991.2367,990.5437,990.8704,1700.0
2024-04-09 15:15:00,1000.89,1002.37,1000.89,1002.07,1805.0,990.8704,992.3356,990.8704,992.0386,1805.0
2024-04-09 15:20:00,1004.53,1004.53,1004.53,1004.53,100.0,994.474,994.474,994.474,994.474,100.0
2024-04-09 15:25:00,1005.94,1006.57,1005.34,1006.57,1121.0,995.8699,996.4936,995.2759,996.4936,1121.0
2024-04-09 15:30:00,1007.16,1007.16,1006.61,1006.61,200.0,997.0777,997.0777,996.5332,996.5332,200.0
2024-04-09 15:35:00,1005.76,1006.13,1004.98,1004.99,800.0,995.6917,996.058,994.9195,994.9294,800.0
2024-04-09 15:40:00,1004.11,1004.76,1003.52,1004.3,1486.0,994.0582,994.7017,993.4741,994.2463,1486.0
2024-04-09 15:45:00,1004.81,1004.81,1004.15,1004.52,700.0,994.7512,994.7512,994.0978,994.4641,700.0
2024-04-09 15:50:00,1004.98,1005.3,1003.36,1004.9,4522.0,994.9195,995.2363,993.3157,994.8403,4522.0
2024-04-09 15:55:00,1005.72,1008.19,1004.45,1008.08,7228.0,995.6521,998.0973,994.3948,997.9884,7228.0
2024-04-10 09:30:00,1002.21,1002.21,998.45,998.96,3259.0,992.1772,992.1772,988.4548,988.9597,3259.0
2024-04-10 09:35:00,997.57,997.57,995.56,995.56,200.0,987.5837,987.5837,985.5938,985.5938,200.0
2024-04-10 09:40:00,997.46,997.51,997.46,997.51,300.0,987.4748,987.5243,987.4748,987.5243,300.0
2024-04-10 09:45:00,997.83,997.91,995.48,995.48,1325.0,987.8411,987.9203,985.5146,985.5146,1325.0
2024-04-10 09:50:00,996.94,1001.62,996.94,1001.62,300.0,986.96,991.5931,986.96,991.5931,300.0
2024-04-10 09:55:00,1001.62,1001.62,1001.62,1001.62,0.0,991.5931,991.5931,991.5931,991.5931,0.0
2024-04-10 10:00:00,1001.63,1003.98,1001.63,1003.4,2160.0,991.603,993.9295,991.603,993.3553,2160.0
2024-04-10 10:05:00,1003.39,1005.67,1003.12,1005.67,1114.0,993.3454,995.6026,993.0781,995.6026,1114.0
2024-04-10 10:10:00,1006.09,1006.09,1005.94,1005.94,200.0,996.0184,996.0184,995.8699,995.8699,200.0
2024-04-10 10:15:00,1005.28,1006.49,1005.28,1006.49,338.0,995.2165,996.4144,995.2165,996.4144,338.0
2024-04-10 10:20:00,1008.41,1009.42,1008.4,1009.42,480.0,998.3151,999.315,998.3052,999.315,480.0
2024-04-10 10:25:00,1009.0,1009.99,1008.55,1008.55,700.0,998.8992,999.8793,998.4537,998.4537,700.0
2024-04-10 10:30:00,1008.98,1011.42,1008.98,1011.02,815.0,998.8794,1001.295,998.8794,1000.899,815.0
2024-04-10 10:35:00,1012.35,1014.55,1011.65,1014.55,1328.0,1002.2157,1004.3937,1001.5227,1004.3937,1328.0
2024-04-10 10:40:00,1013.25,1013.25,1011.72,1012.49,900.0,1003.1067,1003.1067,1001.592,1002.3543,900.0
2024-04-10 10:45:00,1009.92,1009.92,1009.92,1009.92,100.0,999.81,999.81,999.81,999.81,100.0
2024-04-10 10:50:00,1008.2,1008.2,1008.2,1008.2,100.0,998.1072,998.1072,998.1072,998.1072,100.0
2024-04-10 10:55:00,1007.62,1007.62,1007.62,1007.62,100.0,997.533,997.533,997.533,997.533,100.0
2024-04-10 11:00:00,1007.4,1007.4,1007.4,1007.4,100.0,997.3153,997.3153,997.3153,997.3153,100.0
2024-04-10 11:05:00,1007.77,1008.69,1007.77,1008.6,400.0,997.6815,998.5923,997.6815,998.5032,400.0
2024-04-10 11:10:00,1009.52,1009.52,1009.52,1009.52,200.0,999.414,999.414,999.414,999.414,200.0
2024-04-10 11:15:00,1007.58,1007.58,1007.44,1007.44,200.0,997.4934,997.4934,997.3549,997.3549,200.0
2024-04-10 11:20:00,1008.77,1008.89,1008.77,1008.89,300.0,998.6715,998.7903,998.6715,998.7903,300.0
2024-04-10 11:25:00,1008.23,1008.31,1008.22,1008.31,900.0,998.1369,998.2161,998.127,998.2161,900.0
2024-04-10 11:30:00,1008.32,1008.48,1007.11,1007.11,400.0,998.226,998.3844,997.0282,997.0282,400.0
2024-04-10 11:35:00,1005.98,1007.08,1005.97,1007.08,999.0,995.9095,996.9985,995.8996,996.9985,999.0
2024-04-10 11:40:00,1007.08,1007.08,1007.08,1007.08,0.0,996.9985,996.9985,996.9985,996.9985,0.0
2024-04-10 11:45:00,1006.03,1006.06,1006.02,1006.06,200.0,995.959,995.9887,995.9491,995.9887,200.0
2024-04-10 11:50:00,1006.11,1006.11,1006.1,1006.11,146.0,996.0382,996.0382,996.0283,996.0382,146.0
2024-04-10 11:55:00,1006.31,1007.55,1006.31,1007.55,400.0,996.2362,997.4637,996.2362,997.4637,400.0
2024-04-10 12:00:00,1007.67,1007.67,1006.47,1006.47,492.0,997.5825,997.5825,996.3946,996.3946,492.0
2024-04-10 12:05:00,1006.72,1006.72,1006.52,1006.52,200.0,996.6421,996.6421,996.4441,996.4441,200.0
2024-04-10 12:10:00,1007.4,1008.54,1007.39,1008.54,200.0,997.3153,998.4438,997.3054,998.4438,200.0
2024-04-10 12:15:00,1008.32,1008.32,1008.26,1008.26,300.0,998.226,998.226,998.1666,998.1666,300.0
2024-04-10 12:20:00,1008.23,1008.23,1008.22,1008.23,100.0,998.1369,998.1369,998.127,998.1369,100.0
2024-04-10 12:25:00,1008.66,1010.1,1006.95,1006.95,5865.0,998.5626,999.9882,996.8698,996.8698,5865.0
2024-04-10 12:30:00,1007.39,1009.06,1007.39,1009.06,647.0,997.3054,998.9586,997.3054,998.9586,647.0
2024-04-10 12:35:00,1008.93,1010.44,1008.92,1010.06,2937.0,998.8299,1000.3248,998.82,999.9486,2937.0
2024-04-10 12:40:00,1009.88,1009.88,1009.87,1009.88,100.0,999.7704,999.7704,999.7605,999.7704,100.0
2024-04-10 12:45:00,1009.63,1010.31,1009.63,1010.31,700.0,999.5229,1000.1961,999.5229,1000.1961,700.0
2024-04-10 12:50:00,1010.03,1010.04,1010.0,1010.04,382.0,999.9189,999.9288,999.8892,999.9288,382.0
2024-04-10 12:55:00,1011.15,1011.64,1011.14,1011.64,450.0,1001.0277,1001.5128,1001.0178,1001.5128,450.0
2024-04-10 13:00:00,1012.6,1012.6,1009.33,1009.33,1500.0,1002.4632,1002.4632,999.2259,999.2259,1500.0
2024-04-10 13:05:00,1008.46,1010.17,1008.46,1010.16,1690.0,998.3646,1000.0575,998.3646,1000.0476,1690.0
2024-04-10 13:10:00,1010.16,1010.16,1010.16,1010.16,0.0,1000.0476,1000.0476,1000.0476,1000.0476,0.0
2024-04-10 13:15:00,1010.16,1010.16,1010.16,1010.16,0.0,1000.0476,1000.0476,1000.0476,1000.0476,0.0
2024-04-10 13:20:00,1012.99,1012.99,1012.98,1012.99,100.0,1002.8493,1002.8493,1002.8394,1002.8493,100.0
2024-04-10 13:25:00,1012.45,1012.45,1011.94,1012.07,400.0,1002.3147,1002.3147,1001.8098,1001.9385,400.0
2024-04-10 13:30:00,1009.7,1009.7,1009.7,1009.7,100.0,999.5922,999.5922,999.5922,999.5922,100.0
2024-04-10 13:35:00,1009.9,1010.44,1009.9,1009.9,2472.0,999.7902,1000.3248,999.7902,999.7902,2472.0
2024-04-10 13:40:00,1009.9,1009.9,1009.9,1009.9,0.0,999.7902,999.7902,999.7902,999.7902,0.0
2024-04-10 13:45:00,1008.36,1010.18,1006.37,1007.0,2985.0,998.2656,1000.0674,996.2956,996.9193,2985.0
2024-04-10 13:50:00,1007.49,1008.87,1007.21,1008.87,1600.0,997.4044,998.7705,997.1272,998.7705,1600.0
2024-04-10 13:55:00,1009.99,1011.97,1009.99,1011.79,1000.0,999.8793,1001.8395,999.8793,1001.6613,1000.0
2024-04-10 14:00:00,1010.43,1011.99,1010.43,1011.99,400.0,1000.3149,1001.8593,1000.3149,1001.8593,400.0
2024-04-10 14:05:00,1011.93,1011.93,1010.79,1011.56,1113.0,1001.7999,1001.7999,1000.6713,1001.4336,1113.0
2024-04-10 14:10:00,1011.56,1011.56,1011.56,1011.56,0.0,1001.4336,1001.4336,1001.4336,1001.4336,0.0
2024-04-10 14:15:00,1010.01,1010.52,1009.6,1010.52,700.0,999.8991,1000.404,999.4932,1000.404,700.0
2024-04-10 14:20:00,1008.82,1008.82,1008.7,1008.7,200.0,998.721,998.721,998.6022,998.6022,200.0
2024-04-10 14:25:00,1007.82,1007.82,1007.82,1007.82,107.0,997.731,997.731,997.731,997.731,107.0
2024-04-10 14:30:00,1007.82,1007.82,1007.82,1007.82,0.0,997.731,997.731,997.731,997.731,0.0
2024-04-10 14:35:00,1008.46,1008.68,1008.46,1008.68,200.0,998.3646,998.5824,998.3646,998.5824,200.0
2024-04-10 14:40:00,1009.61,1009.61,1008.31,1008.5,1105.0,999.5031,999.5031,998.2161,998.4042,1105.0
2024-04-10 14:45:00,1007.79,1008.68,1007.76,1007.96,689.0,997.7013,998.5824,997.6716,997.8696,689.0
2024-04-10 14:50:00,1007.93,1007.93,1006.92,1007.7,657.0,997.8399,997.8399,996.8401,997.6122,657.0
2024-04-10 14:55:00,1006.78,1006.78,1005.27,1005.28,2877.0,996.7015,996.7015,995.2066,995.2165,2877.0
2024-04-10 15:00:00,1005.42,1005.74,1004.74,1004.75,930.0,995.3551,995.6719,994.6819,994.6918,930.0
2024-04-10 15:05:00,1004.8,1005.76,1003.13,1004.12,1777.0,994.7413,995.6917,993.088,994.0681,1777.0
2024-04-10 15:10:00,1004.7,1005.44,1003.57,1005.44,1205.0,994.6423,995.3749,993.5236,995.3749,1205.0
2024-04-10 15:15:00,1006.67,1007.06,1006.64,1007.06,400.0,996.5926,996.9787,996.5629,996.9787,400.0
2024-04-10 15:20:00,1007.38,1007.38,1006.05,1006.05,500.0,997.2955,997.2955,995.9788,995.9788,500.0
2024-04-10 15:25:00,1006.49,1006.5,1004.6,1004.77,849.0,996.4144,996.4243,994.5433,994.7116,849.0
2024-04-10 15:30:00,1003.84,1003.86,1000.94,1001.94,1113.0,993.7909,993.8107,990.9199,991.9099,1113.0
2024-04-10 15:35:00,1001.98,1002.16,1001.97,1002.16,300.0,991.9495,992.1277,991.9396,992.1277,300.0
2024-04-10 15:40:00,1001.13,1002.32,1001.13,1002.04,2748.0,991.108,992.2861,991.108,992.0089,2748.0
2024-04-10 15:45:00,1002.05,1003.8,1001.77,1003.8,2949.0,992.0188,993.7513,991.7416,993.7513,2949.0
2024-04-10 15:50:00,1003.36,1003.71,1001.0,1003.71,3180.0,993.3157,993.6622,990.9793,993.6622,3180.0
2024-04-10 15:55:00,1003.27,1003.48,999.68,999.69,8593.0,993.2266,993.4345,989.6725,989.6824,8593.0
2024-04-11 09:30:00,974.24,987.86,966.0,987.86,13030.0,964.4872,977.9709,956.3297,977.9709,13030.0
2024-04-11 09:35:00,987.32,988.0,979.06,979.07,3293.0,977.4363,978.1095,969.259,969.2689,3293.0
2024-04-11 09:40:00,976.55,980.0,973.84,973.84,2673.0,966.7741,970.1895,964.0912,964.0912,2673.0
2024-04-11 09:45:00,974.74,974.74,970.18,971.0,2162.0,964.9822,964.9822,960.4678,961.2796,2162.0
2024-04-11 09:50:00,970.38,971.31,965.32,965.88,14207.0,960.6658,961.5865,955.6565,956.2109,14207.0
2024-04-11 09:55:00,967.0,976.45,965.25,976.45,3063.0,957.3197,966.6751,955.5872,966.6751,3063.0
2024-04-11 10:00:00,973.77,973.77,970.61,970.61,682.0,964.0219,964.0219,960.8935,960.8935,682.0
2024-04-11 10:05:00,968.09,969.37,966.0,966.82,2219.0,958.3988,959.666,956.3297,957.1415,2219.0
2024-04-11 10:10:00,967.41,967.99,963.31,967.25,2913.0,957.7256,958.2998,953.6666,957.5672,2913.0
2024-04-11 10:15:00,966.0,966.0,964.48,964.49,1865.0,956.3297,956.3297,954.8249,954.8348,1865.0
2024-04-11 10:20:00,964.55,969.9,963.82,969.9,6586.0,954.8942,960.1907,954.1715,960.1907,6586.0
2024-04-11 10:25:00,967.11,968.17,963.51,963.51,1000.0,957.4286,958.478,953.8646,953.8646,1000.0
2024-04-11 10:30:00,964.15,966.39,964.15,966.38,750.0,954.4982,956.7158,954.4982,956.7059,750.0
2024-04-11 10:35:00,966.77,970.36,966.22,970.36,1400.0,957.092,960.646,956.5475,960.646,1400.0
2024-04-11 10:40:00,972.12,972.12,972.12,972.12,100.0,962.3884,962.3884,962.3884,962.3884,100.0
2024-04-11 10:45:00,972.12,972.25,971.75,972.17,1219.0,962.3884,962.5171,962.0221,962.4379,1219.0
2024-04-11 10:50:00,972.04,974.05,972.03,973.55,1401.0,962.3092,964.2991,962.2993,963.8041,1401.0
2024-04-11 10:55:00,977.12,977.21,976.0,977.16,2363.0,967.3384,967.4275,966.2296,967.378,2363.0
2024-04-11 11:00:00,977.17,981.24,977.17,980.83,1215.0,967.3879,971.4171,967.3879,971.0112,1215.0
2024-04-11 11:05:00,980.83,980.83,980.83,980.83,0.0,971.0112,971.0112,971.0112,971.0112,0.0
2024-04-11 11:10:00,982.32,987.26,982.32,987.26,1600.0,972.4863,977.3769,972.4863,977.3769,1600.0
2024-04-11 11:15:00,986.97,989.12,982.69,984.18,5376.0,977.0898,979.2182,972.8526,974.3277,5376.0
2024-04-11 11:20:00,984.22,984.51,982.33,982.82,2301.0,974.3673,974.6544,972.4962,972.9813,2301.0
2024-04-11 11:25:00,983.52,983.53,979.32,981.0,3350.0,973.6743,973.6842,969.5164,971.1795,3350.0
2024-04-11 11:30:00,981.0,982.97,977.14,977.14,3528.0,971.1795,973.1298,967.3582,967.3582,3528.0
2024-04-11 11:35:00,976.48,978.59,976.48,976.82,1310.0,966.7048,968.7937,966.7048,967.0414,1310.0
2024-04-11 11:40:00,975.48,975.48,973.58,973.58,300.0,965.7148,965.7148,963.8338,963.8338,300.0
2024-04-11 11:45:00,975.76,977.47,975.34,977.16,1050.0,965.992,967.6849,965.5762,967.378,1050.0
2024-04-11 11:50:00,975.03,975.03,973.02,973.02,200.0,965.2693,965.2693,963.2794,963.2794,200.0
2024-04-11 11:55:00,972.28,975.23,971.52,975.23,902.0,962.5468,965.4673,961.7944,965.4673,902.0
2024-04-11 12:00:00,975.13,975.95,975.13,975.95,334.0,965.3683,966.1801,965.3683,966.1801,334.0
2024-04-11 12:05:00,975.11,975.73,974.34,974.34,572.0,965.3485,965.9623,964.5862,964.5862,572.0
2024-04-11 12:10:00,974.32,974.32,973.34,973.34,421.0,964.5664,964.5664,963.5962,963.5962,421.0
2024-04-11 12:15:00,973.0,973.0,970.72,971.17,784.0,963.2596,963.2596,961.0024,961.4479,784.0
2024-04-11 12:20:00,971.42,974.5,971.42,974.5,600.0,961.6954,964.7446,961.6954,964.7446,600.0
2024-04-11 12:25:00,973.21,973.21,970.0,970.0,619.0,963.4675,963.4675,960.2897,960.2897,619.0
2024-04-11 12:30:00,969.47,971.34,968.71,971.05,726.0,959.765,961.6162,959.0126,961.3291,726.0
2024-04-11 12:35:00,969.31,969.31,969.3,969.31,200.0,959.6066,959.6066,959.5967,959.6066,200.0
2024-04-11 12:40:00,971.82,971.82,970.68,970.68,1077.0,962.0914,962.0914,960.9628,960.9628,1077.0
2024-04-11 12:45:00,968.71,970.87,968.71,970.48,1320.0,959.0126,961.1509,959.0126,960.7648,1320.0
2024-04-11 12:50:00,969.4,969.4,969.4,969.4,600.0,959.6957,959.6957,959.6957,959.6957,600.0
2024-04-11 12:55:00,969.62,970.93,968.77,970.84,1303.0,959.9135,961.2103,959.072,961.1212,1303.0
2024-04-11 13:00:00,970.84,972.7,970.54,972.7,1613.0,961.1212,962.9626,960.8242,962.9626,1613.0
2024-04-11 13:05:00,973.38,974.31,972.53,972.53,912.0,963.6358,964.5565,962.7943,962.7943,912.0
2024-04-11 13:10:00,970.99,972.47,970.99,972.47,350.0,961.2697,962.7349,961.2697,962.7349,350.0
2024-04-11 13:15:00,971.68,971.85,970.72,970.72,534.0,961.9528,962.1211,961.0024,961.0024,534.0
2024-04-11 13:20:00,971.84,972.97,971.84,972.58,393.0,962.1112,963.2299,962.1112,962.8438,393.0
2024-04-11 13:25:00,972.58,972.58,972.58,972.58,0.0,962.8438,962.8438,962.8438,962.8438,0.0
2024-04-11 13:30:00,972.59,972.59,972.37,972.37,400.0,962.8537,962.8537,962.6359,962.6359,400.0
2024-04-11 13:35:00,970.29,970.29,970.28,970.29,100.0,960.5767,960.5767,960.5668,960.5767,100.0
2024-04-11 13:40:00,970.01,970.43,968.17,968.37,1841.0,960.2996,960.7153,958.478,958.676,1841.0
2024-04-11 13:45:00,969.13,969.13,968.86,968.87,673.0,959.4284,959.4284,959.1611,959.171,673.0
2024-04-11 13:50:00,968.79,971.5,968.79,971.5,2450.0,959.0918,961.7746,959.0918,961.7746,2450.0
2024-04-11 13:55:00,971.39,971.45,970.29,970.29,853.0,961.6657,961.7251,960.5767,960.5767,853.0
2024-04-11 14:00:00,969.48,971.63,969.47,970.95,4911.0,959.7749,961.9033,959.765,961.2301,4911.0
2024-04-11 14:05:00,971.25,972.49,970.28,970.28,2700.0,961.5271,962.7547,960.5668,960.5668,2700.0
2024-04-11 14:10:00,969.27,971.29,968.8,970.88,2921.0,959.567,961.5667,959.1017,961.1608,2921.0
2024-04-11 14:15:00,969.24,969.37,967.89,967.89,786.0,959.5373,959.666,958.2008,958.2008,786.0
2024-04-11 14:20:00,966.02,966.02,965.78,965.78,400.0,956.3495,956.3495,956.1119,956.1119,400.0
2024-04-11 14:25:00,965.66,967.21,965.55,967.21,600.0,955.9931,957.5276,955.8842,957.5276,600.0
2024-04-11 14:30:00,967.21,967.21,967.21,967.21,0.0,957.5276,957.5276,957.5276,957.5276,0.0
2024-04-11 14:35:00,966.68,967.37,966.68,967.15,700.0,957.0029,957.686,957.0029,957.4682,700.0
2024-04-11 14:40:00,968.29,971.01,968.28,970.88,4741.0,958.5968,961.2895,958.5869,961.1608,4741.0
2024-04-11 14:45:00,969.74,969.74,969.71,969.71,300.0,960.0323,960.0323,960.0026,960.0026,300.0
2024-04-11 14:50:00,967.59,967.59,967.06,967.06,200.0,957.9038,957.9038,957.3791,957.3791,200.0
2024-04-11 14:55:00,967.06,967.06,967.06,967.06,0.0,957.3791,957.3791,957.3791,957.3791,0.0
2024-04-11 15:00:00,966.31,968.8,966.31,968.8,1214.0,956.6366,959.1017,956.6366,959.1017,1214.0
2024-04-11 15:05:00,968.55,968.55,968.54,968.55,100.0,958.8542,958.8542,958.8443,958.8542,100.0
2024-04-11 15:10:00,968.54,968.54,965.31,965.7,1107.0,958.8443,958.8443,955.6466,956.0327,1107.0
2024-04-11 15:15:00,965.81,966.52,962.06,964.0,4582.0,956.1416,956.8445,952.4291,954.3497,4582.0
2024-04-11 15:20:00,963.35,964.22,963.0,963.11,1930.0,953.7062,954.5675,953.3597,953.4686,1930.0
2024-04-11 15:25:00,964.3,965.21,963.77,965.21,2778.0,954.6467,955.5476,954.122,955.5476,2778.0
2024-04-11 15:30:00,965.2,965.2,963.09,964.49,690.0,955.5377,955.5377,953.4488,954.8348,690.0
2024-04-11 15:35:00,965.06,966.68,964.53,964.53,2487.0,955.3991,957.0029,954.8744,954.8744,2487.0
2024-04-11 15:40:00,964.59,967.03,964.58,966.69,3862.0,954.9338,957.3494,954.9239,957.0128,3862.0
2024-04-11 15:45:00,967.25,969.51,967.24,969.04,3612.0,957.5672,959.8046,957.5573,959.3393,3612.0
2024-04-11 15:50:00,968.38,968.6,966.15,966.58,5586.0,958.6859,958.9037,956.4782,956.9039,5586.0
2024-04-11 15:55:00,966.76,967.02,964.68,965.6,22239.0,957.0821,957.3395,955.0229,955.9337,22239.0
2024-04-12 09:30:00,961.18,969.34,961.18,967.87,5718.0,951.5579,959.6363,951.5579,958.181,5718.0
2024-04-12 09:35:00,967.88,968.37,965.56,966.27,872.0,958.1909,958.676,955.8941,956.597,872.0
2024-04-12 09:40:00,962.63,965.24,962.63,965.24,1125.0,952.9934,955.5773,952.9934,955.5773,1125.0
2024-04-12 09:45:00,965.02,966.84,964.32,965.4,1151.0,955.3595,957.1613,954.6665,955.7357,1151.0
2024-04-12 09:50:00,965.38,965.38,965.06,965.29,900.0,955.7159,955.7159,955.3991,955.6268,900.0
2024-04-12 09:55:00,965.29,965.29,965.29,965.29,0.0,955.6268,955.6268,955.6268,955.6268,0.0
2024-04-12 10:00:00,964.08,965.39,962.06,962.8,4946.0,954.4289,955.7258,952.4291,953.1617,4946.0
2024-04-12 10:05:00,963.03,963.03,959.38,961.63,5215.0,953.3894,953.3894,949.776,952.0034,5215.0
2024-04-12 10:10:00,962.43,962.59,959.23,960.74,1730.0,952.7954,952.9538,949.6275,951.1223,1730.0
2024-04-12 10:15:00,961.81,962.75,961.8,962.29,400.0,952.1816,953.1122,952.1717,952.6568,400.0
2024-04-12 10:20:00,962.75,962.83,960.84,962.06,1576.0,953.1122,953.1914,951.2213,952.4291,1576.0
2024-04-12 10:25:00,962.07,963.49,962.03,962.47,3700.0,952.439,953.8448,952.3994,952.835,3700.0
2024-04-12 10:30:00,962.36,962.36,962.35,962.36,100.0,952.7261,952.7261,952.7162,952.7261,100.0
2024-04-12 10:35:00,962.37,962.37,960.84,960.84,404.0,952.736,952.736,951.2213,951.2213,404.0
2024-04-12 10:40:00,961.05,961.05,959.75,960.49,971.0,951.4292,951.4292,950.1423,950.8749,971.0
2024-04-12 10:45:00,960.22,960.22,958.88,959.75,534.0,950.6076,950.6076,949.281,950.1423,534.0
2024-04-12 10:50:00,959.28,960.41,959.15,959.32,1375.0,949.677,950.7957,949.5483,949.7166,1375.0
2024-04-12 10:55:00,959.38,961.32,959.37,960.18,600.0,949.776,951.6965,949.7661,950.568,600.0
2024-04-12 11:00:00,960.46,961.44,960.46,961.43,300.0,950.8452,951.8153,950.8452,951.8054,300.0
2024-04-12 11:05:00,963.93,963.93,963.92,963.93,100.0,954.2804,954.2804,954.2705,954.2804,100.0
2024-04-12 11:10:00,964.19,965.51,964.19,964.84,665.0,954.5378,955.8446,954.5378,955.1813,665.0
2024-04-12 11:15:00,965.31,968.99,965.3,968.99,7743.0,955.6466,959.2898,955.6367,959.2898,7743.0
2024-04-12 11:20:00,968.2,970.1,967.65,968.66,1061.0,958.5077,960.3886,957.9632,958.9631,1061.0
2024-04-12 11:25:00,967.87,968.37,967.44,968.37,300.0,958.181,958.676,957.7553,958.676,300.0
2024-04-12 11:30:00,968.37,969.74,968.36,969.74,403.0,958.676,960.0323,958.6661,960.0323,403.0
2024-04-12 11:35:00,968.75,968.75,968.53,968.53,297.0,959.0522,959.0522,958.8344,958.8344,297.0
2024-04-12 11:40:00,968.53,968.53,968.53,968.53,0.0,958.8344,958.8344,958.8344,958.8344,0.0
2024-04-12 11:45:00,965.88,967.6,965.88,967.6,300.0,956.2109,957.9137,956.2109,957.9137,300.0
2024-04-12 11:50:00,966.45,966.75,966.45,966.75,300.0,956.7752,957.0722,956.7752,957.0722,300.0
2024-04-12 11:55:00,965.89,965.89,964.9,965.8,400.0,956.2208,956.2208,955.2407,956.1317,400.0
2024-04-12 12:00:00,964.53,964.72,964.21,964.21,400.0,954.8744,955.0625,954.5576,954.5576,400.0
2024-04-12 12:05:00,964.14,964.14,964.14,964.14,100.0,954.4883,954.4883,954.4883,954.4883,100.0
2024-04-12 12:10:00,964.73,966.76,964.73,966.61,1219.0,955.0724,957.0821,955.0724,956.9336,1219.0
2024-04-12 12:15:00,966.4,966.4,966.39,966.4,400.0,956.7257,956.7257,956.7158,956.7257,400.0
2024-04-12 12:20:00,967.54,969.23,967.54,968.63,1100.0,957.8543,959.5274,957.8543,958.9334,1100.0
2024-04-12 12:25:00,970.0,970.0,968.29,969.01,608.0,960.2897,960.2897,958.5968,959.3096,608.0
2024-04-12 12:30:00,967.73,967.73,967.65,967.65,200.0,958.0424,958.0424,957.9632,957.9632,200.0
2024-04-12 12:35:00,967.63,967.63,967.62,967.63,100.0,957.9434,957.9434,957.9335,957.9434,100.0
2024-04-12 12:40:00,966.73,966.73,966.73,966.73,133.0,957.0524,957.0524,957.0524,957.0524,133.0
2024-04-12 12:45:00,964.79,964.79,964.79,964.79,111.0,955.1318,955.1318,955.1318,955.1318,111.0
2024-04-12 12:50:00,966.28,966.28,966.28,966.28,200.0,956.6069,956.6069,956.6069,956.6069,200.0
2024-04-12 12:55:00,967.47,967.47,964.82,964.82,671.0,957.785,957.785,955.1615,955.1615,671.0
2024-04-12 13:00:00,964.82,965.65,963.59,963.59,701.0,955.1615,955.9832,953.9438,953.9438,701.0
2024-04-12 13:05:00,963.63,964.42,963.59,964.42,634.0,953.9834,954.7655,953.9438,954.7655,634.0
2024-04-12 13:10:00,964.61,964.61,964.61,964.61,100.0,954.9536,954.9536,954.9536,954.9536,100.0
2024-04-12 13:15:00,965.0,965.0,964.61,964.71,1300.0,955.3397,955.3397,954.9536,955.0526,1300.0
2024-04-12 13:20:00,964.71,964.71,964.71,964.71,0.0,955.0526,955.0526,955.0526,955.0526,0.0
2024-04-12 13:25:00,964.71,964.71,964.71,964.71,0.0,955.0526,955.0526,955.0526,955.0526,0.0
2024-04-12 13:30:00,961.37,961.37,961.37,961.37,100.0,951.746,951.746,951.746,951.746,100.0
2024-04-12 13:35:00,961.68,961.72,959.97,959.97,1181.0,952.0529,952.0925,950.3601,950.3601,1181.0
2024-04-12 13:40:00,959.98,964.06,959.97,964.06,3608.0,950.37,954.4091,950.3601,954.4091,3608.0
2024-04-12 13:45:00,962.44,965.82,962.43,965.31,1050.0,952.8053,956.1515,952.7954,955.6466,1050.0
2024-04-12 13:50:00,965.58,965.58,962.95,962.96,800.0,955.9139,955.9139,953.3102,953.3201,800.0
2024-04-12 13:55:00,963.28,963.28,961.82,961.82,414.0,953.6369,953.6369,952.1915,952.1915,414.0
2024-04-12 14:00:00,962.52,962.52,962.48,962.49,300.0,952.8845,952.8845,952.8449,952.8548,300.0
2024-04-12 14:05:00,964.19,964.19,963.99,964.17,1700.0,954.5378,954.5378,954.3398,954.518,1700.0
2024-04-12 14:10:00,965.29,965.29,964.04,964.15,1360.0,955.6268,955.6268,954.3893,954.4982,1360.0
2024-04-12 14:15:00,963.26,963.85,962.99,963.0,500.0,953.6171,954.2012,953.3498,953.3597,500.0
2024-04-12 14:20:00,963.1,963.1,961.86,961.86,300.0,953.4587,953.4587,952.2311,952.2311,300.0
2024-04-12 14:25:00,961.61,962.22,961.58,962.22,500.0,951.9836,952.5875,951.9539,952.5875,500.0
2024-04-12 14:30:00,962.99,962.99,961.56,962.44,325.0,953.3498,953.3498,951.9341,952.8053,325.0
2024-04-12 14:35:00,961.46,961.62,961.46,961.62,200.0,951.8351,951.9935,951.8351,951.9935,200.0
2024-04-12 14:40:00,961.87,962.08,961.87,962.08,498.0,952.241,952.4489,952.241,952.4489,498.0
2024-04-12 14:45:00,961.86,961.86,961.86,961.86,100.0,952.2311,952.2311,952.2311,952.2311,100.0
2024-04-12 14:50:00,962.96,962.96,962.96,962.96,200.0,953.3201,953.3201,953.3201,953.3201,200.0
2024-04-12 14:55:00,962.96,963.54,962.87,963.28,964.0,953.3201,953.8943,953.231,953.6369,964.0
2024-04-12 15:00:00,962.72,962.84,962.72,962.84,200.0,953.0825,953.2013,953.0825,953.2013,200.0
2024-04-12 15:05:00,962.84,962.84,962.84,962.84,0.0,953.2013,953.2013,953.2013,953.2013,0.0
2024-04-12 15:10:00,963.43,963.43,962.74,962.74,200.0,953.7854,953.7854,953.1023,953.1023,200.0
2024-04-12 15:15:00,962.74,962.74,962.74,962.74,0.0,953.1023,953.1023,953.1023,953.1023,0.0
2024-04-12 15:20:00,963.38,963.93,963.37,963.93,1800.0,953.7359,954.2804,953.726,954.2804,1800.0
2024-04-12 15:25:00,964.73,964.87,963.81,963.95,1105.0,955.0724,955.211,954.1616,954.3002,1105.0
2024-04-12 15:30:00,962.56,963.81,962.56,963.81,550.0,952.9241,954.1616,952.9241,954.1616,550.0
2024-04-12 15:35:00,963.81,963.81,962.9,962.9,413.0,954.1616,954.1616,953.2607,953.2607,413.0
2024-04-12 15:40:00,962.66,964.5,962.65,964.5,1432.0,953.0231,954.8447,953.0132,954.8447,1432.0
2024-04-12 15:45:00,965.48,965.48,964.32,965.43,3161.0,955.8149,955.8149,954.6665,955.7654,3161.0
2024-04-12 15:50:00,966.06,966.06,964.3,964.85,2987.0,956.3891,956.3891,954.6467,955.1912,2987.0
2024-04-12 15:55:00,965.38,967.05,964.65,965.94,12160.0,955.7159,957.3692,954.9932,956.2703,12160.0
2024-04-15 09:30:00,980.05,980.05,980.05,980.05,2172.0,970.239,970.239,970.239,970.239,2172.0
2024-04-15 09:35:00,979.09,979.09,976.8,977.9,891.0,969.2887,969.2887,967.0216,968.1106,891.0
2024-04-15 09:40:00,977.98,977.98,977.97,977.98,200.0,968.1898,968.1898,968.1799,968.1898,200.0
2024-04-15 09:45:00,977.07,977.07,975.48,975.49,2710.0,967.2889,967.2889,965.7148,965.7247,2710.0
2024-04-15 09:50:00,974.32,974.32,972.27,972.95,1326.0,964.5664,964.5664,962.5369,963.2101,1326.0
2024-04-15 09:55:00,972.51,972.51,971.73,972.3,1136.0,962.7745,962.7745,962.0023,962.5666,1136.0
2024-04-15 10:00:00,971.08,971.08,970.0,970.13,1173.0,961.3588,961.3588,960.2897,960.4183,1173.0
2024-04-15 10:05:00,970.31,971.45,970.31,971.08,1711.0,960.5965,961.7251,960.5965,961.3588,1711.0
2024-04-15 10:10:00,970.64,971.03,969.33,970.02,2013.0,960.9232,961.3093,959.6264,960.3094,2013.0
2024-04-15 10:15:00,970.02,971.09,968.94,969.75,1500.0,960.3094,961.3687,959.2403,960.0422,1500.0
2024-04-15 10:20:00,970.2,972.22,970.2,972.22,1500.0,960.4876,962.4874,960.4876,962.4874,1500.0
2024-04-15 10:25:00,971.6,971.6,968.25,968.25,1600.0,961.8736,961.8736,958.5572,958.5572,1600.0
2024-04-15 10:30:00,968.62,970.53,967.33,967.33,810.0,958.9235,960.8143,957.6464,957.6464,810.0
2024-04-15 10:35:00,963.63,963.63,963.63,963.63,105.0,953.9834,953.9834,953.9834,953.9834,105.0
2024-04-15 10:40:00,965.44,965.44,965.44,965.44,100.0,955.7753,955.7753,955.7753,955.7753,100.0
2024-04-15 10:45:00,965.83,965.98,965.27,965.27,750.0,956.1614,956.3099,955.607,955.607,750.0
2024-04-15 10:50:00,965.29,965.29,965.28,965.29,100.0,955.6268,955.6268,955.6169,955.6268,100.0
2024-04-15 10:55:00,964.58,964.58,961.86,961.86,800.0,954.9239,954.9239,952.2311,952.2311,800.0
2024-04-15 11:00:00,961.64,963.58,961.17,963.46,1101.0,952.0133,953.9339,951.548,953.8151,1101.0
2024-04-15 11:05:00,962.93,962.93,962.92,962.93,100.0,953.2904,953.2904,953.2805,953.2904,100.0
2024-04-15 11:10:00,962.93,962.93,962.15,962.55,650.0,953.2904,953.2904,952.5182,952.9142,650.0
2024-04-15 11:15:00,961.84,962.15,961.32,962.15,926.0,952.2113,952.5182,951.6965,952.5182,926.0
2024-04-15 11:20:00,961.17,961.19,961.17,961.19,536.0,951.548,951.5678,951.548,951.5678,536.0
2024-04-15 11:25:00,961.98,963.15,961.98,963.15,1100.0,952.3499,953.5082,952.3499,953.5082,1100.0
2024-04-15 11:30:00,963.54,964.22,963.54,963.99,310.0,953.8943,954.5675,953.8943,954.3398,310.0
2024-04-15 11:35:00,964.88,964.88,964.88,964.88,300.0,955.2209,955.2209,955.2209,955.2209,300.0
2024-04-15 11:40:00,963.16,963.16,962.02,962.02,300.0,953.5181,953.5181,952.3895,952.3895,300.0
2024-04-15 11:45:00,962.73,963.26,962.21,962.22,300.0,953.0924,953.6171,952.5776,952.5875,300.0
2024-04-15 11:50:00,963.26,963.98,962.12,963.98,625.0,953.6171,954.3299,952.4885,954.3299,625.0
2024-04-15 11:55:00,962.0,962.71,961.99,962.71,864.0,952.3697,953.0726,952.3598,953.0726,864.0
2024-04-15 12:00:00,963.36,963.93,962.95,962.95,600.0,953.7161,954.2804,953.3102,953.3102,600.0
2024-04-15 12:05:00,962.95,962.95,962.95,962.95,0.0,953.3102,953.3102,953.3102,953.3102,0.0
2024-04-15 12:10:00,964.41,964.43,964.18,964.18,422.0,954.7556,954.7754,954.5279,954.5279,422.0
2024-04-15 12:15:00,962.96,962.96,962.93,962.93,275.0,953.3201,953.3201,953.2904,953.2904,275.0
2024-04-15 12:20:00,962.93,962.93,962.02,962.02,200.0,953.2904,953.2904,952.3895,952.3895,200.0
2024-04-15 12:25:00,962.27,962.27,961.17,961.9,601.0,952.637,952.637,951.548,952.2707,601.0
2024-04-15 12:30:00,961.9,961.9,961.17,961.9,1217.0,952.2707,952.2707,951.548,952.2707,1217.0
2024-04-15 12:35:00,961.72,961.72,960.56,960.59,965.0,952.0925,952.0925,950.9442,950.9739,965.0
2024-04-15 12:40:00,960.73,961.64,959.1,959.1,500.0,951.1124,952.0133,949.4988,949.4988,500.0
2024-04-15 12:45:00,958.86,958.86,958.71,958.71,210.0,949.2612,949.2612,949.1127,949.1127,210.0
2024-04-15 12:50:00,958.8,958.8,957.83,957.83,300.0,949.2018,949.2018,948.2415,948.2415,300.0
2024-04-15 12:55:00,957.57,957.87,956.9,957.87,421.0,947.9841,948.2811,947.3208,948.2811,421.0
2024-04-15 13:00:00,956.98,957.41,956.45,956.46,800.0,947.4,947.8257,946.8753,946.8852,800.0
2024-04-15 13:05:00,956.88,958.71,956.88,958.53,1183.0,947.301,949.1127,947.301,948.9345,1183.0
2024-04-15 13:10:00,958.53,958.53,958.53,958.53,142.0,948.9345,948.9345,948.9345,948.9345,142.0
2024-04-15 13:15:00,957.13,957.13,953.61,953.61,1059.0,947.5485,947.5485,944.0637,944.0637,1059.0
2024-04-15 13:20:00,954.21,954.21,953.17,953.44,400.0,944.6577,944.6577,943.6281,943.8954,400.0
2024-04-15 13:25:00,953.32,953.7,952.71,953.15,882.0,943.7766,944.1528,943.1727,943.6083,882.0
2024-04-15 13:30:00,951.26,952.59,951.26,952.59,2165.0,941.7373,943.0539,941.7373,943.0539,2165.0
2024-04-15 13:35:00,954.13,955.04,954.13,955.04,600.0,944.5785,945.4794,944.5785,945.4794,600.0
2024-04-15 13:40:00,955.04,955.04,955.04,955.04,0.0,945.4794,945.4794,945.4794,945.4794,0.0
2024-04-15 13:45:00,953.09,953.09,952.12,952.12,400.0,943.5489,943.5489,942.5886,942.5886,400.0
2024-04-15 13:50:00,951.48,951.84,950.0,951.22,3893.0,941.955,942.3114,940.4899,941.6977,3893.0
2024-04-15 13:55:00,952.4,954.25,952.38,954.25,1875.0,942.8658,944.6973,942.846,944.6973,1875.0
2024-04-15 14:00:00,954.2,954.68,954.1,954.68,1200.0,944.6478,945.123,944.5488,945.123,1200.0
2024-04-15 14:05:00,955.32,955.98,955.18,955.54,500.0,945.7566,946.41,945.618,945.9744,500.0
2024-04-15 14:10:00,954.82,954.82,954.82,954.82,300.0,945.2616,945.2616,945.2616,945.2616,300.0
2024-04-15 14:15:00,954.58,954.58,953.44,953.44,1007.0,945.024,945.024,943.8954,943.8954,1007.0
2024-04-15 14:20:00,953.65,955.19,953.44,954.0,557.0,944.1033,945.6279,943.8954,944.4498,557.0
2024-04-15 14:25:00,955.36,955.36,954.54,954.54,200.0,945.7962,945.7962,944.9844,944.9844,200.0
2024-04-15 14:30:00,955.35,956.99,955.35,956.99,1200.0,945.7863,947.4099,945.7863,947.4099,1200.0
2024-04-15 14:35:00,958.38,960.66,958.38,959.56,1913.0,948.786,951.0431,948.786,949.9542,1913.0
2024-04-15 14:40:00,960.26,960.26,958.86,959.46,537.0,950.6472,950.6472,949.2612,949.8552,537.0
2024-04-15 14:45:00,957.88,958.05,957.26,957.85,520.0,948.291,948.4593,947.6772,948.2613,520.0
2024-04-15 14:50:00,957.98,957.98,956.35,956.35,425.0,948.39,948.39,946.7763,946.7763,425.0
2024-04-15 14:55:00,957.53,958.41,957.53,957.6,1507.0,947.9445,948.8157,947.9445,948.0138,1507.0
2024-04-15 15:00:00,957.0,957.0,956.86,956.87,200.0,947.4198,947.4198,947.2812,947.2911,200.0
2024-04-15 15:05:00,955.0,955.0,954.84,954.84,628.0,945.4398,945.4398,945.2814,945.2814,628.0
2024-04-15 15:10:00,954.65,956.34,954.65,955.38,2001.0,945.0933,946.7664,945.0933,945.816,2001.0
2024-04-15 15:15:00,954.69,954.69,953.81,954.66,1852.0,945.1329,945.1329,944.2617,945.1032,1852.0
2024-04-15 15:20:00,955.11,957.86,955.11,957.75,1485.0,945.5487,948.2712,945.5487,948.1623,1485.0
2024-04-15 15:25:00,957.06,957.06,955.6,955.64,862.0,947.4792,947.4792,946.0338,946.0734,862.0
2024-04-15 15:30:00,956.13,956.84,956.13,956.6,1000.0,946.5585,947.2614,946.5585,947.0238,1000.0
2024-04-15 15:35:00,956.57,956.57,955.15,955.81,1917.0,946.9941,946.9941,945.5883,946.2417,1917.0
2024-04-15 15:40:00,956.32,956.32,953.62,954.0,1000.0,946.7466,946.7466,944.0736,944.4498,1000.0
2024-04-15 15:45:00,954.0,955.33,954.0,955.33,3025.0,944.4498,945.7665,944.4498,945.7665,3025.0
2024-04-15 15:50:00,955.27,955.6,954.25,955.12,3239.0,945.7071,946.0338,944.6973,945.5586,3239.0
2024-04-15 15:55:00,955.16,956.12,954.53,954.54,7052.0,945.5982,946.5486,944.9745,944.9844,7052.0
2024-04-16 09:30:00,958.54,958.54,955.01,955.46,2918.0,948.9444,948.9444,945.4497,945.8952,2918.0
2024-04-16 09:35:00,955.46,955.46,955.46,955.46,0.0,945.8952,945.8952,945.8952,945.8952,0.0
2024-04-16 09:40:00,955.46,955.46,955.46,955.46,0.0,945.8952,945.8952,945.8952,945.8952,0.0
2024-04-16 09:45:00,955.45,958.1,955.45,958.1,950.0,945.8853,948.5088,945.8853,948.5088,950.0
2024-04-16 09:50:00,958.7,958.95,958.69,958.95,800.0,949.1028,949.3503,949.0929,949.3503,800.0
2024-04-16 09:55:00,958.75,958.75,958.75,958.75,131.0,949.1523,949.1523,949.1523,949.1523,131.0
2024-04-16 10:00:00,957.11,957.91,955.67,957.46,1012.0,947.5287,948.3207,946.1031,947.8752,1012.0
2024-04-16 10:05:00,956.56,957.25,956.19,957.25,400.0,946.9842,947.6673,946.6179,947.6673,400.0
2024-04-16 10:10:00,958.49,958.62,957.79,958.27,700.0,948.8949,949.0236,948.2019,948.6771,700.0
2024-04-16 10:15:00,958.89,958.89,955.73,956.66,600.0,949.2909,949.2909,946.1625,947.0832,600.0
2024-04-16 10:20:00,955.38,955.39,953.24,954.55,800.0,945.816,945.8259,943.6974,944.9943,800.0
2024-04-16 10:25:00,953.4,953.4,951.37,951.37,1200.0,943.8558,943.8558,941.8461,941.8461,1200.0
2024-04-16 10:30:00,952.33,952.33,951.75,951.75,200.0,942.7965,942.7965,942.2223,942.2223,200.0
2024-04-16 10:35:00,950.72,950.98,950.52,950.82,700.0,941.2027,941.4601,941.0047,941.3017,700.0
2024-04-16 10:40:00,952.5,955.39,952.5,955.04,805.0,942.9648,945.8259,942.9648,945.4794,805.0
2024-04-16 10:45:00,955.64,955.64,955.64,955.64,100.0,946.0734,946.0734,946.0734,946.0734,100.0
2024-04-16 10:50:00,954.53,954.68,953.4,954.0,700.0,944.9745,945.123,943.8558,944.4498,700.0
2024-04-16 10:55:00,954.0,954.0,954.0,954.0,0.0,944.4498,944.4498,944.4498,944.4498,0.0
2024-04-16 11:00:00,953.92,953.92,953.92,953.92,100.0,944.3706,944.3706,944.3706,944.3706,100.0
2024-04-16 11:05:00,953.92,954.81,953.92,954.81,300.0,944.3706,945.2517,944.3706,945.2517,300.0
2024-04-16 11:10:00,954.89,955.61,953.53,955.61,903.0,945.3309,946.0437,943.9845,946.0437,903.0
2024-04-16 11:15:00,953.93,953.93,953.93,953.93,100.0,944.3805,944.3805,944.3805,944.3805,100.0
2024-04-16 11:20:00,953.21,954.0,953.21,953.4,600.0,943.6677,944.4498,943.6677,943.8558,600.0
2024-04-16 11:25:00,954.16,954.26,953.78,954.26,640.0,944.6082,944.7072,944.232,944.7072,640.0
2024-04-16 11:30:00,953.97,954.06,952.83,954.06,2200.0,944.4201,944.5092,943.2915,944.5092,2200.0
2024-04-16 11:35:00,954.24,954.59,954.24,954.59,300.0,944.6874,945.0339,944.6874,945.0339,300.0
2024-04-16 11:40:00,953.87,955.15,953.87,955.15,616.0,944.3211,945.5883,944.3211,945.5883,616.0
2024-04-16 11:45:00,954.69,956.23,954.69,956.23,400.0,945.1329,946.6575,945.1329,946.6575,400.0
2024-04-16 11:50:00,956.23,957.53,956.23,957.53,300.0,946.6575,947.9445,946.6575,947.9445,300.0
2024-04-16 11:55:00,957.35,957.35,954.71,954.71,1875.0,947.7663,947.7663,945.1527,945.1527,1875.0
2024-04-16 12:00:00,954.29,954.29,953.77,953.98,900.0,944.7369,944.7369,944.2221,944.43,900.0
2024-04-16 12:05:00,954.58,956.06,954.56,956.06,797.0,945.024,946.4892,945.0042,946.4892,797.0
2024-04-16 12:10:00,955.31,955.31,955.3,955.31,200.0,945.7467,945.7467,945.7368,945.7467,200.0
2024-04-16 12:15:00,955.24,955.24,954.25,954.25,300.0,945.6774,945.6774,944.6973,944.6973,300.0
2024-04-16 12:20:00,953.87,955.39,953.87,955.39,500.0,944.3211,945.8259,944.3211,945.8259,500.0
2024-04-16 12:25:00,955.19,955.19,955.19,955.19,100.0,945.6279,945.6279,945.6279,945.6279,100.0
2024-04-16 12:30:00,955.55,955.65,955.55,955.56,300.0,945.9843,946.0833,945.9843,945.9942,300.0
2024-04-16 12:35:00,954.83,954.83,954.77,954.77,315.0,945.2715,945.2715,945.2121,945.2121,315.0
2024-04-16 12:40:00,954.72,954.72,953.87,954.11,500.0,945.1626,945.1626,944.3211,944.5587,500.0
2024-04-16 12:45:00,954.59,955.15,954.59,955.15,200.0,945.0339,945.5883,945.0339,945.5883,200.0
2024-04-16 12:50:00,955.15,955.15,954.66,954.66,200.0,945.5883,945.5883,945.1032,945.1032,200.0
2024-04-16 12:55:00,954.63,954.64,954.15,954.61,400.0,945.0735,945.0834,944.5983,945.0537,400.0
2024-04-16 13:00:00,953.54,953.96,953.54,953.96,659.0,943.9944,944.4102,943.9944,944.4102,659.0
2024-04-16 13:05:00,953.93,955.5,953.93,955.5,700.0,944.3805,945.9348,944.3805,945.9348,700.0
2024-04-16 13:10:00,954.99,955.2,954.79,954.99,700.0,945.4299,945.6378,945.2319,945.4299,700.0
2024-04-16 13:15:00,955.16,957.09,955.16,957.09,900.0,945.5982,947.5089,945.5982,947.5089,900.0
2024-04-16 13:20:00,956.41,956.41,956.35,956.35,200.0,946.8357,946.8357,946.7763,946.7763,200.0
2024-04-16 13:25:00,955.37,955.37,955.37,955.37,200.0,945.8061,945.8061,945.8061,945.8061,200.0
2024-04-16 13:30:00,953.97,956.7,953.1,956.7,1800.0,944.4201,947.1228,943.5588,947.1228,1800.0
2024-04-16 13:35:00,956.89,957.72,955.96,956.39,500.0,947.3109,948.1326,946.3902,946.8159,500.0
2024-04-16 13:40:00,956.39,956.39,956.39,956.39,0.0,946.8159,946.8159,946.8159,946.8159,0.0
2024-04-16 13:45:00,956.48,957.34,955.59,955.86,800.0,946.905,947.7564,946.0239,946.2912,800.0
2024-04-16 13:50:00,955.27,955.38,954.26,955.38,400.0,945.7071,945.816,944.7072,945.816,400.0
2024-04-16 13:55:00,953.89,953.89,953.89,953.89,180.0,944.3409,944.3409,944.3409,944.3409,180.0
2024-04-16 14:00:00,954.66,955.33,954.65,955.33,200.0,945.1032,945.7665,945.0933,945.7665,200.0
2024-04-16 14:05:00,955.45,958.88,955.45,958.78,800.0,945.8853,949.281,945.8853,949.182,800.0
2024-04-16 14:10:00,958.95,958.95,957.01,957.01,400.0,949.3503,949.3503,947.4297,947.4297,400.0
2024-04-16 14:15:00,955.85,955.85,954.42,954.81,678.0,946.2813,946.2813,944.8656,945.2517,678.0
2024-04-16 14:20:00,954.08,954.55,953.3,954.55,2022.0,944.529,944.9943,943.7568,944.9943,2022.0
2024-04-16 14:25:00,955.24,955.59,953.69,954.38,900.0,945.6774,946.0239,944.1429,944.826,900.0
2024-04-16 14:30:00,955.0,955.05,955.0,955.05,263.0,945.4398,945.4893,945.4398,945.4893,263.0
2024-04-16 14:35:00,956.09,956.09,956.02,956.06,596.0,946.5189,946.5189,946.4496,946.4892,596.0
2024-04-16 14:40:00,956.25,956.26,956.25,956.25,200.0,946.6773,946.6872,946.6773,946.6773,200.0
2024-04-16 14:45:00,956.37,956.74,956.37,956.74,300.0,946.7961,947.1624,946.7961,947.1624,300.0
2024-04-16 14:50:00,956.9,958.93,956.9,958.93,600.0,947.3208,949.3305,947.3208,949.3305,600.0
2024-04-16 14:55:00,958.6,960.0,958.6,960.0,700.0,949.0038,950.3898,949.0038,950.3898,700.0
2024-04-16 15:00:00,959.66,960.41,959.65,960.38,1313.0,950.0532,950.7957,950.0433,950.766,1313.0
2024-04-16 15:05:00,959.85,960.34,959.54,959.8,800.0,950.2413,950.7264,949.9344,950.1918,800.0
2024-04-16 15:10:00,960.54,960.73,960.53,960.73,792.0,950.9244,951.1124,950.9145,951.1124,792.0
2024-04-16 15:15:00,959.66,959.66,959.16,959.38,528.0,950.0532,950.0532,949.5582,949.776,528.0
2024-04-16 15:20:00,958.57,959.87,958.56,959.87,800.0,948.9741,950.2611,948.9642,950.2611,800.0
2024-04-16 15:25:00,960.11,960.29,959.35,959.45,2623.0,950.4987,950.6769,949.7463,949.8453,2623.0
2024-04-16 15:30:00,959.84,960.67,957.11,957.11,5535.0,950.2314,951.053,947.5287,947.5287,5535.0
2024-04-16 15:35:00,956.41,957.4,956.23,957.19,700.0,946.8357,947.8158,946.6575,947.6079,700.0
2024-04-16 15:40:00,956.98,958.2,956.65,958.2,1266.0,947.4,948.6078,947.0733,948.6078,1266.0
2024-04-16 15:45:00,958.5,958.93,957.83,958.16,2144.0,948.9048,949.3305,948.2415,948.5682,2144.0
2024-04-16 15:50:00,957.78,959.24,957.23,957.8,2805.0,948.192,949.6374,947.6475,948.2118,2805.0
2024-04-16 15:55:00,957.73,957.73,955.27,955.92,6567.0,948.1425,948.1425,945.7071,946.3506,6567.0
2024-04-17 09:30:00,962.48,962.48,959.59,959.59,1726.0,952.8449,952.8449,949.9839,949.9839,1726.0
2024-04-17 09:35:00,955.25,957.24,951.83,952.2,588.0,945.6873,947.6574,942.3015,942.6678,588.0
2024-04-17 09:40:00,952.46,952.46,952.46,952.46,100.0,942.9252,942.9252,942.9252,942.9252,100.0
2024-04-17 09:45:00,952.3,952.55,950.92,950.92,350.0,942.7668,943.0143,941.4007,941.4007,350.0
2024-04-17 09:50:00,952.64,954.82,952.64,954.82,800.0,943.1034,945.2616,943.1034,945.2616,800.0
2024-04-17 09:55:00,954.88,954.88,953.43,953.44,525.0,945.321,945.321,943.8855,943.8954,525.0
2024-04-17 10:00:00,954.18,954.41,952.68,954.41,5194.0,944.628,944.8557,943.143,944.8557,5194.0
2024-04-17 10:05:00,954.31,954.31,952.06,952.91,1444.0,944.7567,944.7567,942.5292,943.3707,1444.0
2024-04-17 10:10:00,950.65,950.8,949.46,949.46,900.0,941.1334,941.2819,939.9553,939.9553,900.0
2024-04-17 10:15:00,949.53,950.31,949.46,949.76,1280.0,940.0246,940.7968,939.9553,940.2523,1280.0
2024-04-17 10:20:00,950.14,950.14,950.14,950.14,100.0,940.6285,940.6285,940.6285,940.6285,100.0
2024-04-17 10:25:00,950.15,950.57,949.76,950.42,967.0,940.6384,941.0542,940.2523,940.9057,967.0
2024-04-17 10:30:00,952.0,952.01,950.89,951.01,725.0,942.4698,942.4797,941.371,941.4898,725.0
2024-04-17 10:35:00,951.8,952.5,948.59,948.59,1067.0,942.2718,942.9648,939.094,939.094,1067.0
2024-04-17 10:40:00,948.62,948.62,948.62,948.62,100.0,939.1237,939.1237,939.1237,939.1237,100.0
2024-04-17 10:45:00,949.13,949.55,948.31,948.32,1024.0,939.6286,940.0444,938.8168,938.8267,1024.0
2024-04-17 10:50:00,947.85,948.2,943.14,944.79,3880.0,938.3614,938.7079,933.6985,935.332,3880.0
2024-04-17 10:55:00,944.39,948.04,943.96,948.04,2744.0,934.936,938.5495,934.5103,938.5495,2744.0
2024-04-17 11:00:00,947.84,949.27,947.83,948.83,1220.0,938.3515,939.7672,938.3416,939.3316,1220.0
2024-04-17 11:05:00,946.57,947.86,945.7,945.73,1664.0,937.0942,938.3713,936.2329,936.2626,1664.0
2024-04-17 11:10:00,946.45,946.45,945.82,945.92,627.0,936.9754,936.9754,936.3517,936.4507,627.0
2024-04-17 11:15:00,945.11,947.43,945.11,945.97,601.0,935.6488,937.9456,935.6488,936.5002,601.0
2024-04-17 11:20:00,946.3,948.3,946.3,946.85,680.0,936.8269,938.8069,936.8269,937.3714,680.0
2024-04-17 11:25:00,950.28,950.28,950.28,950.28,200.0,940.7671,940.7671,940.7671,940.7671,200.0
2024-04-17 11:30:00,949.24,949.24,947.61,947.9,301.0,939.7375,939.7375,938.1238,938.4109,301.0
2024-04-17 11:35:00,948.0,948.0,948.0,948.0,100.0,938.5099,938.5099,938.5099,938.5099,100.0
2024-04-17 11:40:00,949.47,949.47,949.39,949.4,219.0,939.9652,939.9652,939.886,939.8959,219.0
2024-04-17 11:45:00,947.5,947.56,946.65,946.65,1057.0,938.0149,938.0743,937.1734,937.1734,1057.0
2024-04-17 11:50:00,948.46,948.5,948.35,948.35,970.0,938.9653,939.0049,938.8564,938.8564,970.0
2024-04-17 11:55:00,949.3,949.66,948.21,949.41,1421.0,939.7969,940.1533,938.7178,939.9058,1421.0
2024-04-17 12:00:00,949.41,949.41,949.41,949.41,0.0,939.9058,939.9058,939.9058,939.9058,0.0
2024-04-17 12:05:00,946.0,946.65,945.37,945.8,1831.0,936.5299,937.1734,935.9062,936.3319,1831.0
2024-04-17 12:10:00,947.5,947.5,947.5,947.5,200.0,938.0149,938.0149,938.0149,938.0149,200.0
2024-04-17 12:15:00,948.5,948.51,948.5,948.5,100.0,939.0049,939.0148,939.0049,939.0049,100.0
2024-04-17 12:20:00,946.39,946.39,946.39,946.39,100.0,936.916,936.916,936.916,936.916,100.0
2024-04-17 12:25:00,946.39,946.39,946.39,946.39,0.0,936.916,936.916,936.916,936.916,0.0
2024-04-17 12:30:00,948.61,948.61,946.74,946.74,200.0,939.1138,939.1138,937.2625,937.2625,200.0
2024-04-17 12:35:00,945.9,947.45,945.25,947.35,1054.0,936.4309,937.9654,935.7874,937.8664,1054.0
2024-04-17 12:40:00,946.87,947.15,945.95,945.95,1336.0,937.3912,937.6684,936.4804,936.4804,1336.0
2024-04-17 12:45:00,945.95,945.95,945.95,945.95,0.0,936.4804,936.4804,936.4804,936.4804,0.0
2024-04-17 12:50:00,945.95,946.9,945.94,946.35,495.0,936.4804,937.4209,936.4705,936.8764,495.0
2024-04-17 12:55:00,945.12,945.12,944.04,944.04,200.0,935.6587,935.6587,934.5895,934.5895,200.0
2024-04-17 13:00:00,944.22,944.22,944.21,944.22,100.0,934.7677,934.7677,934.7578,934.7677,100.0
2024-04-17 13:05:00,944.22,944.22,944.22,944.22,0.0,934.7677,934.7677,934.7677,934.7677,0.0
2024-04-17 13:10:00,944.07,945.6,944.07,945.6,200.0,934.6192,936.1339,934.6192,936.1339,200.0
2024-04-17 13:15:00,945.6,945.6,945.6,945.6,200.0,936.1339,936.1339,936.1339,936.1339,200.0
2024-04-17 13:20:00,947.82,947.96,947.82,947.96,300.0,938.3317,938.4703,938.3317,938.4703,300.0
2024-04-17 13:25:00,947.58,947.58,947.1,947.1,793.0,938.0941,938.0941,937.6189,937.6189,793.0
2024-04-17 13:30:00,947.1,947.1,947.1,947.1,0.0,937.6189,937.6189,937.6189,937.6189,0.0
2024-04-17 13:35:00,947.46,947.55,947.46,947.49,320.0,937.9753,938.0644,937.9753,938.005,320.0
2024-04-17 13:40:00,946.99,946.99,945.65,945.65,234.0,937.51,937.51,936.1834,936.1834,234.0
2024-04-17 13:45:00,945.5,945.5,945.5,945.5,200.0,936.0349,936.0349,936.0349,936.0349,200.0
2024-04-17 13:50:00,947.73,947.86,946.48,947.31,1012.0,938.2426,938.3713,937.0051,937.8268,1012.0
2024-04-17 13:55:00,948.25,948.25,947.09,947.26,996.0,938.7574,938.7574,937.609,937.7773,996.0
2024-04-17 14:00:00,947.26,947.26,947.26,947.26,0.0,937.7773,937.7773,937.7773,937.7773,0.0
2024-04-17 14:05:00,948.37,948.37,948.37,948.37,100.0,938.8762,938.8762,938.8762,938.8762,100.0
2024-04-17 14:10:00,948.37,948.37,948.37,948.37,0.0,938.8762,938.8762,938.8762,938.8762,0.0
2024-04-17 14:15:00,945.49,947.73,945.49,947.73,425.0,936.025,938.2426,936.025,938.2426,425.0
2024-04-17 14:20:00,947.73,947.73,947.73,947.73,0.0,938.2426,938.2426,938.2426,938.2426,0.0
2024-04-17 14:25:00,947.38,947.38,947.37,947.38,100.0,937.8961,937.8961,937.8862,937.8961,100.0
2024-04-17 14:30:00,947.38,947.38,947.38,947.38,0.0,937.8961,937.8961,937.8961,937.8961,0.0
2024-04-17 14:35:00,948.64,948.64,948.64,948.64,100.0,939.1435,939.1435,939.1435,939.1435,100.0
2024-04-17 14:40:00,949.55,951.24,949.3,951.24,500.0,940.0444,941.7175,939.7969,941.7175,500.0
2024-04-17 14:45:00,951.72,951.72,951.72,951.72,100.0,942.1926,942.1926,942.1926,942.1926,100.0
2024-04-17 14:50:00,951.85,952.46,951.63,951.63,400.0,942.3213,942.9252,942.1035,942.1035,400.0
2024-04-17 14:55:00,948.09,948.27,948.09,948.27,200.0,938.599,938.7772,938.599,938.7772,200.0
2024-04-17 15:00:00,948.33,948.33,948.33,948.33,100.0,938.8366,938.8366,938.8366,938.8366,100.0
2024-04-17 15:05:00,948.33,948.33,948.33,948.33,0.0,938.8366,938.8366,938.8366,938.8366,0.0
2024-04-17 15:10:00,947.59,947.59,947.4,947.4,209.0,938.104,938.104,937.9159,937.9159,209.0
2024-04-17 15:15:00,948.34,949.3,948.34,948.84,465.0,938.8465,939.7969,938.8465,939.3415,465.0
2024-04-17 15:20:00,948.79,948.79,948.79,948.79,100.0,939.292,939.292,939.292,939.292,100.0
2024-04-17 15:25:00,949.3,949.32,948.93,949.32,1099.0,939.7969,939.8167,939.4306,939.8167,1099.0
2024-04-17 15:30:00,949.81,951.0,949.81,951.0,300.0,940.3018,941.4799,940.3018,941.4799,300.0
2024-04-17 15:35:00,949.66,949.72,949.66,949.72,200.0,940.1533,940.2127,940.1533,940.2127,200.0
2024-04-17 15:40:00,949.72,949.72,949.72,949.72,0.0,940.2127,940.2127,940.2127,940.2127,0.0
2024-04-17 15:45:00,950.8,950.8,950.08,950.08,250.0,941.2819,941.2819,940.5691,940.5691,250.0
2024-04-17 15:50:00,950.35,951.35,950.03,951.35,1201.0,940.8364,941.8263,940.5196,941.8263,1201.0
2024-04-17 15:55:00,950.82,950.83,949.02,949.02,4289.0,941.3017,941.3116,939.5197,939.5197,4289.0
2024-04-18 09:30:00,955.99,955.99,953.75,953.75,1361.0,946.4199,946.4199,944.2023,944.2023,1361.0
2024-04-18 09:35:00,953.75,953.75,953.75,953.75,0.0,944.2023,944.2023,944.2023,944.2023,0.0
2024-04-18 09:40:00,953.75,953.75,953.75,953.75,0.0,944.2023,944.2023,944.2023,944.2023,0.0
2024-04-18 09:45:00,951.88,951.88,951.88,951.88,200.0,942.351,942.351,942.351,942.351,200.0
2024-04-18 09:50:00,951.88,951.88,951.88,951.88,0.0,942.351,942.351,942.351,942.351,0.0
2024-04-18 09:55:00,952.99,952.99,952.99,952.99,100.0,943.4499,943.4499,943.4499,943.4499,100.0
2024-04-18 10:00:00,952.99,952.99,952.99,952.99,100.0,943.4499,943.4499,943.4499,943.4499,100.0
2024-04-18 10:05:00,949.56,951.12,949.56,951.12,269.0,940.0543,941.5987,940.0543,941.5987,269.0
2024-04-18 10:10:00,951.12,951.12,951.12,951.12,0.0,941.5987,941.5987,941.5987,941.5987,0.0
2024-04-18 10:15:00,949.15,951.87,949.15,951.87,300.0,939.6484,942.3411,939.6484,942.3411,300.0
2024-04-18 10:20:00,951.87,951.87,951.87,951.87,0.0,942.3411,942.3411,942.3411,942.3411,0.0
2024-04-18 10:25:00,949.5,949.5,949.5,949.5,300.0,939.9949,939.9949,939.9949,939.9949,300.0
2024-04-18 10:30:00,951.9,951.9,950.51,951.1,805.0,942.3708,942.3708,940.9948,941.5789,805.0
2024-04-18 10:35:00,951.3,952.3,950.62,950.62,815.0,941.7768,942.7668,941.1037,941.1037,815.0
2024-04-18 10:40:00,949.8,950.4,949.75,950.4,400.0,940.2919,940.8859,940.2424,940.8859,400.0
2024-04-18 10:45:00,953.24,953.24,953.24,953.24,105.0,943.6974,943.6974,943.6974,943.6974,105.0
2024-04-18 10:50:00,949.7,950.35,949.7,950.35,295.0,940.1929,940.8364,940.1929,940.8364,295.0
2024-04-18 10:55:00,950.6,951.94,949.5,950.5,1610.0,941.0839,942.4104,939.9949,940.9849,1610.0
2024-04-18 11:00:00,951.8,951.85,948.96,948.96,889.0,942.2718,942.3213,939.4603,939.4603,889.0
2024-04-18 11:05:00,949.94,950.65,949.35,949.35,1205.0,940.4305,941.1334,939.8464,939.8464,1205.0
2024-04-18 11:10:00,951.09,951.09,951.09,951.09,100.0,941.569,941.569,941.569,941.569,100.0
2024-04-18 11:15:00,950.55,951.79,950.55,951.79,400.0,941.0344,942.2619,941.0344,942.2619,400.0
2024-04-18 11:20:00,952.46,952.46,952.45,952.46,100.0,942.9252,942.9252,942.9153,942.9252,100.0
2024-04-18 11:25:00,952.5,952.5,950.65,950.65,395.0,942.9648,942.9648,941.1334,941.1334,395.0
2024-04-18 11:30:00,950.7,952.17,950.66,951.4,1019.0,941.1829,942.6381,941.1433,941.8758,1019.0
2024-04-18 11:35:00,951.26,952.31,950.6,952.08,830.0,941.7373,942.7767,941.0839,942.549,830.0
2024-04-18 11:40:00,951.7,952.36,951.1,952.2,1797.0,942.1728,942.8262,941.5789,942.6678,1797.0
2024-04-18 11:45:00,952.29,952.3,952.1,952.29,696.0,942.7569,942.7668,942.5688,942.7569,696.0
2024-04-18 11:50:00,951.93,951.93,950.74,950.74,571.0,942.4005,942.4005,941.2225,941.2225,571.0
2024-04-18 11:55:00,951.33,952.26,951.31,951.31,1301.0,941.8065,942.7272,941.7867,941.7867,1301.0
2024-04-18 12:00:00,952.53,952.53,952.53,952.53,100.0,942.9945,942.9945,942.9945,942.9945,100.0
2024-04-18 12:05:00,951.6,951.6,949.09,950.4,3539.0,942.0738,942.0738,939.589,940.8859,3539.0
2024-04-18 12:10:00,949.54,949.9,949.54,949.9,463.0,940.0345,940.3909,940.0345,940.3909,463.0
2024-04-18 12:15:00,948.47,948.47,948.46,948.47,100.0,938.9752,938.9752,938.9653,938.9752,100.0
2024-04-18 12:20:00,949.47,949.47,948.46,949.2,600.0,939.9652,939.9652,938.9653,939.6979,600.0
2024-04-18 12:25:00,949.0,949.0,948.26,948.95,709.0,939.4999,939.4999,938.7673,939.4504,709.0
2024-04-18 12:30:00,948.84,948.84,946.11,946.12,700.0,939.3415,939.3415,936.6388,936.6487,700.0
2024-04-18 12:35:00,946.4,946.4,946.4,946.4,100.0,936.9259,936.9259,936.9259,936.9259,100.0
2024-04-18 12:40:00,946.65,946.65,946.64,946.65,100.0,937.1734,937.1734,937.1635,937.1734,100.0
2024-04-18 12:45:00,946.65,946.65,946.65,946.65,0.0,937.1734,937.1734,937.1734,937.1734,0.0
2024-04-18 12:50:00,944.42,945.16,944.42,945.16,200.0,934.9657,935.6983,934.9657,935.6983,200.0
2024-04-18 12:55:00,945.84,945.84,945.84,945.84,247.0,936.3715,936.3715,936.3715,936.3715,247.0
2024-04-18 13:00:00,945.01,945.53,943.94,945.0,702.0,935.5498,936.0646,934.4905,935.5399,702.0
2024-04-18 13:05:00,943.55,943.55,943.28,943.39,300.0,934.1044,934.1044,933.8371,933.946,300.0
2024-04-18 13:10:00,943.39,943.39,943.39,943.39,0.0,933.946,933.946,933.946,933.946,0.0
2024-04-18 13:15:00,942.0,942.5,941.56,942.5,1206.0,932.5699,933.0649,932.1344,933.0649,1206.0
2024-04-18 13:20:00,941.8,941.98,941.38,941.74,916.0,932.372,932.5501,931.9562,932.3126,916.0
2024-04-18 13:25:00,941.32,943.73,941.32,943.73,1755.0,931.8968,934.2826,931.8968,934.2826,1755.0
2024-04-18 13:30:00,942.73,942.73,941.81,941.84,701.0,933.2926,933.2926,932.3819,932.4116,701.0
2024-04-18 13:35:00,941.84,941.84,941.84,941.84,0.0,932.4116,932.4116,932.4116,932.4116,0.0
2024-04-18 13:40:00,941.03,941.95,941.03,941.5,400.0,931.6097,932.5204,931.6097,932.075,400.0
2024-04-18 13:45:00,941.21,941.21,941.2,941.21,100.0,931.7879,931.7879,931.778,931.7879,100.0
2024-04-18 13:50:00,940.0,940.0,939.48,939.48,410.0,930.59,930.59,930.0752,930.0752,410.0
2024-04-18 13:55:00,940.75,941.13,940.26,940.26,400.0,931.3325,931.7087,930.8474,930.8474,400.0
2024-04-18 14:00:00,940.26,940.26,940.26,940.26,0.0,930.8474,930.8474,930.8474,930.8474,0.0
2024-04-18 14:05:00,939.48,940.51,939.48,939.5,812.0,930.0752,931.0949,930.0752,930.095,812.0
2024-04-18 14:10:00,939.48,940.87,939.48,940.87,500.0,930.0752,931.4513,930.0752,931.4513,500.0
2024-04-18 14:15:00,940.92,942.45,940.92,942.45,400.0,931.5008,933.0154,931.5008,933.0154,400.0
2024-04-18 14:20:00,942.45,942.45,942.45,942.45,0.0,933.0154,933.0154,933.0154,933.0154,0.0
2024-04-18 14:25:00,941.44,941.44,940.43,940.43,200.0,932.0156,932.0156,931.0157,931.0157,200.0
2024-04-18 14:30:00,940.18,940.18,940.17,940.18,100.0,930.7682,930.7682,930.7583,930.7682,100.0
2024-04-18 14:35:00,938.2,938.74,938.2,938.74,200.0,928.808,929.3426,928.808,929.3426,200.0
2024-04-18 14:40:00,938.74,938.74,938.74,938.74,0.0,929.3426,929.3426,929.3426,929.3426,0.0
2024-04-18 14:45:00,938.92,938.92,938.92,938.92,100.0,929.5208,929.5208,929.5208,929.5208,100.0
2024-04-18 14:50:00,937.85,938.0,937.85,938.0,300.0,928.4615,928.61,928.4615,928.61,300.0
2024-04-18 14:55:00,937.87,939.05,937.86,938.53,1612.0,928.4813,929.6495,928.4714,929.1347,1612.0
2024-04-18 15:00:00,937.75,938.91,937.14,938.91,2000.0,928.3625,929.5109,927.7586,929.5109,2000.0
2024-04-18 15:05:00,938.28,939.2,938.28,938.29,1300.0,928.8872,929.798,928.8872,928.8971,1300.0
2024-04-18 15:10:00,939.28,939.65,938.21,938.5,600.0,929.8772,930.2435,928.8179,929.105,600.0
2024-04-18 15:15:00,937.67,938.42,937.61,938.16,600.0,928.2833,929.0258,928.2239,928.7684,600.0
2024-04-18 15:20:00,937.55,937.75,936.52,937.05,800.0,928.1645,928.3625,927.1448,927.6695,800.0
2024-04-18 15:25:00,937.21,938.12,937.21,938.12,600.0,927.8279,928.7288,927.8279,928.7288,600.0
2024-04-18 15:30:00,939.05,939.97,938.71,939.97,646.0,929.6495,930.5603,929.3129,930.5603,646.0
2024-04-18 15:35:00,939.96,939.96,939.96,939.96,100.0,930.5504,930.5504,930.5504,930.5504,100.0
2024-04-18 15:40:00,940.82,941.06,940.66,941.06,600.0,931.4018,931.6394,931.2434,931.6394,600.0
2024-04-18 15:45:00,940.54,941.05,940.54,940.71,711.0,931.1246,931.6295,931.1246,931.2929,711.0
2024-04-18 15:50:00,940.49,941.13,938.58,938.89,6950.0,931.0751,931.7087,929.1842,929.4911,6950.0
2024-04-18 15:55:00,937.86,938.29,935.89,937.68,9375.0,928.4714,928.8971,926.5211,928.2932,9375.0
2024-04-19 09:30:00,940.52,940.52,937.54,937.54,10027.0,931.1048,931.1048,928.1546,928.1546,10027.0
2024-04-19 09:35:00,943.14,943.14,943.14,943.14,100.0,933.6985,933.6985,933.6985,933.6985,100.0
2024-04-19 09:40:00,943.76,943.76,942.68,942.7,700.0,934.3123,934.3123,933.2431,933.2629,700.0
2024-04-19 09:45:00,942.7,942.7,942.7,942.7,0.0,933.2629,933.2629,933.2629,933.2629,0.0
2024-04-19 09:50:00,941.97,941.97,941.97,941.97,118.0,932.5402,932.5402,932.5402,932.5402,118.0
2024-04-19 09:55:00,944.33,944.6,943.89,943.89,613.0,934.8766,935.1439,934.441,934.441,613.0
2024-04-19 10:00:00,943.1,944.25,942.83,944.25,1866.0,933.6589,934.7974,933.3916,934.7974,1866.0
2024-04-19 10:05:00,943.21,944.24,941.72,941.73,1047.0,933.7678,934.7875,932.2928,932.3027,1047.0
2024-04-19 10:10:00,939.83,939.93,938.23,938.23,500.0,930.4217,930.5207,928.8377,928.8377,500.0
2024-04-19 10:15:00,938.75,939.3,938.0,938.0,1119.0,929.3525,929.897,928.61,928.61,1119.0
2024-04-19 10:20:00,938.11,939.0,937.3,937.66,2098.0,928.7189,929.6,927.917,928.2734,2098.0
2024-04-19 10:25:00,937.77,938.5,937.06,937.96,1229.0,928.3823,929.105,927.6794,928.5704,1229.0
2024-04-19 10:30:00,939.7,940.5,938.97,939.02,2081.0,930.293,931.085,929.5703,929.6198,2081.0
2024-04-19 10:35:00,938.75,938.75,937.25,937.25,1903.0,929.3525,929.3525,927.8675,927.8675,1903.0
2024-04-19 10:40:00,936.72,938.56,936.71,938.56,3144.0,927.3428,929.1644,927.3329,929.1644,3144.0
2024-04-19 10:45:00,937.9,938.7,937.17,937.17,2212.0,928.511,929.303,927.7883,927.7883,2212.0
2024-04-19 10:50:00,937.6,938.2,936.79,938.1,3312.0,928.214,928.808,927.4121,928.709,3312.0
2024-04-19 10:55:00,936.5,936.5,935.31,935.47,600.0,927.125,927.125,925.9469,926.1053,600.0
2024-04-19 11:00:00,934.28,934.36,934.28,934.36,200.0,924.9272,925.0064,924.9272,925.0064,200.0
2024-04-19 11:05:00,934.25,936.3,933.84,936.3,3573.0,924.8975,926.927,924.4916,926.927,3573.0
2024-04-19 11:10:00,936.2,936.8,935.5,935.5,2123.0,926.828,927.422,926.135,926.135,2123.0
2024-04-19 11:15:00,936.24,936.52,936.24,936.51,200.0,926.8676,927.1448,926.8676,927.1349,200.0
2024-04-19 11:20:00,936.62,936.63,936.62,936.63,261.0,927.2438,927.2537,927.2438,927.2537,261.0
2024-04-19 11:25:00,936.25,937.54,936.2,937.54,2195.0,926.8775,928.1546,926.828,928.1546,2195.0
2024-04-19 11:30:00,937.16,937.65,936.05,936.05,1418.0,927.7784,928.2635,926.6795,926.6795,1418.0
2024-04-19 11:35:00,936.25,938.23,936.17,938.23,1813.0,926.8775,928.8377,926.7983,928.8377,1813.0
2024-04-19 11:40:00,938.07,938.07,936.75,936.75,309.0,928.6793,928.6793,927.3725,927.3725,309.0
2024-04-19 11:45:00,937.79,937.79,937.79,937.79,100.0,928.4021,928.4021,928.4021,928.4021,100.0
2024-04-19 11:50:00,937.99,937.99,936.7,936.7,795.0,928.6001,928.6001,927.323,927.323,795.0
2024-04-19 11:55:00,936.44,937.35,936.39,937.35,698.0,927.0656,927.9665,927.0161,927.9665,698.0
2024-04-19 12:00:00,937.7,937.88,936.91,936.91,1306.0,928.313,928.4912,927.5309,927.5309,1306.0
2024-04-19 12:05:00,937.2,938.35,936.65,938.35,1095.0,927.818,928.9565,927.2735,928.9565,1095.0
2024-04-19 12:10:00,937.91,938.68,937.86,937.9,1420.0,928.5209,929.2832,928.4714,928.511,1420.0
2024-04-19 12:15:00,938.65,938.65,937.9,938.4,300.0,929.2535,929.2535,928.511,929.006,300.0
2024-04-19 12:20:00,937.18,937.18,937.17,937.18,517.0,927.7982,927.7982,927.7883,927.7982,517.0
2024-04-19 12:25:00,939.01,939.01,932.79,932.79,4214.0,929.6099,929.6099,923.4521,923.4521,4214.0
2024-04-19 12:30:00,937.95,938.2,937.65,937.65,1193.0,928.5605,928.808,928.2635,928.2635,1193.0
2024-04-19 12:35:00,936.55,936.84,936.05,936.84,1202.0,927.1745,927.4616,926.6795,927.4616,1202.0
2024-04-19 12:40:00,937.5,937.5,937.5,937.5,210.0,928.115,928.115,928.115,928.115,210.0
2024-04-19 12:45:00,937.5,937.5,937.5,937.5,0.0,928.115,928.115,928.115,928.115,0.0
2024-04-19 12:50:00,939.15,939.76,939.14,939.76,200.0,929.7485,930.3524,929.7386,930.3524,200.0
2024-04-19 12:55:00,939.76,939.76,939.76,939.76,0.0,930.3524,930.3524,930.3524,930.3524,0.0
2024-04-19 13:00:00,939.76,939.76,939.76,939.76,0.0,930.3524,930.3524,930.3524,930.3524,0.0
2024-04-19 13:05:00,939.62,939.62,938.29,938.3,1105.0,930.2138,930.2138,928.8971,928.907,1105.0
2024-04-19 13:10:00,938.3,938.3,938.3,938.3,0.0,928.907,928.907,928.907,928.907,0.0
2024-04-19 13:15:00,940.63,940.7,940.63,940.7,200.0,931.2137,931.283,931.2137,931.283,200.0
2024-04-19 13:20:00,940.72,940.72,940.71,940.72,107.0,931.3028,931.3028,931.2929,931.3028,107.0
2024-04-19 13:25:00,939.53,940.7,939.35,939.45,2290.0,930.1247,931.283,929.9465,930.0455,2290.0
2024-04-19 13:30:00,939.14,939.43,938.31,939.19,1000.0,929.7386,930.0257,928.9169,929.7881,1000.0
2024-04-19 13:35:00,939.19,939.19,939.19,939.19,0.0,929.7881,929.7881,929.7881,929.7881,0.0
2024-04-19 13:40:00,941.48,942.22,940.44,942.22,1000.0,932.0552,932.7877,931.0256,932.7877,1000.0
2024-04-19 13:45:00,942.98,944.74,942.47,944.34,1200.0,933.5401,935.2825,933.0352,934.8865,1200.0
2024-04-19 13:50:00,945.36,945.82,944.92,944.92,2409.0,935.8963,936.3517,935.4607,935.4607,2409.0
2024-04-19 13:55:00,945.94,946.0,943.65,944.12,900.0,936.4705,936.5299,934.2034,934.6687,900.0
2024-04-19 14:00:00,944.11,944.11,943.02,943.78,1728.0,934.6588,934.6588,933.5797,934.3321,1728.0
2024-04-19 14:05:00,944.15,945.0,943.62,945.0,1000.0,934.6984,935.5399,934.1737,935.5399,1000.0
2024-04-19 14:10:00,944.47,944.73,944.47,944.72,600.0,935.0152,935.2726,935.0152,935.2627,600.0
2024-04-19 14:15:00,944.48,944.48,943.09,943.83,446.0,935.0251,935.0251,933.649,934.3816,446.0
2024-04-19 14:20:00,944.77,944.77,944.77,944.77,100.0,935.3122,935.3122,935.3122,935.3122,100.0
2024-04-19 14:25:00,943.03,943.03,939.83,940.81,2063.0,933.5896,933.5896,930.4217,931.3919,2063.0
2024-04-19 14:30:00,939.57,939.57,939.41,939.42,300.0,930.1643,930.1643,930.0059,930.0158,300.0
2024-04-19 14:35:00,939.42,939.42,939.42,939.42,0.0,930.0158,930.0158,930.0158,930.0158,0.0
2024-04-19 14:40:00,935.49,935.49,935.1,935.1,600.0,926.1251,926.1251,925.739,925.739,600.0
2024-04-19 14:45:00,938.01,938.04,938.01,938.02,314.0,928.6199,928.6496,928.6199,928.6298,314.0
2024-04-19 14:50:00,938.28,938.28,936.89,936.89,243.0,928.8872,928.8872,927.5111,927.5111,243.0
2024-04-19 14:55:00,938.21,938.59,938.2,938.59,200.0,928.8179,929.1941,928.808,929.1941,200.0
2024-04-19 15:00:00,937.03,938.18,936.86,938.18,900.0,927.6497,928.7882,927.4814,928.7882,900.0
2024-04-19 15:05:00,938.88,938.9,937.0,938.9,475.0,929.4812,929.501,927.62,929.501,475.0
2024-04-19 15:10:00,938.92,939.78,938.92,939.38,600.0,929.5208,930.3722,929.5208,929.9762,600.0
2024-04-19 15:15:00,938.26,940.0,938.26,939.97,300.0,928.8674,930.59,928.8674,930.5603,300.0
2024-04-19 15:20:00,940.34,940.34,940.34,940.34,300.0,930.9266,930.9266,930.9266,930.9266,300.0
2024-04-19 15:25:00,939.74,940.5,939.74,940.5,419.0,930.3326,931.085,930.3326,931.085,419.0
2024-04-19 15:30:00,940.41,940.41,938.85,938.85,1400.0,930.9959,930.9959,929.4515,929.4515,1400.0
2024-04-19 15:35:00,939.13,941.34,939.13,940.81,500.0,929.7287,931.9166,929.7287,931.3919,500.0
2024-04-19 15:40:00,939.1,940.3,939.1,940.24,658.0,929.699,930.887,929.699,930.8276,658.0
2024-04-19 15:45:00,940.59,940.94,940.59,940.91,400.0,931.1741,931.5206,931.1741,931.4909,400.0
2024-04-19 15:50:00,941.74,941.76,941.37,941.71,1250.0,932.3126,932.3324,931.9463,932.2829,1250.0
2024-04-19 15:55:00,942.25,943.91,941.58,942.24,8961.0,932.8174,934.4608,932.1542,932.8075,8961.0
2024-04-22 09:30:00,948.48,949.22,947.5,947.56,2415.0,938.9851,939.7177,938.0149,938.0743,2415.0
2024-04-22 09:35:00,947.56,947.56,947.56,947.56,0.0,938.0743,938.0743,938.0743,938.0743,0.0
2024-04-22 09:40:00,947.15,948.49,947.15,948.49,200.0,937.6684,938.995,937.6684,938.995,200.0
2024-04-22 09:45:00,948.49,948.49,948.49,948.49,0.0,938.995,938.995,938.995,938.995,0.0
2024-04-22 09:50:00,948.49,948.49,948.49,948.49,0.0,938.995,938.995,938.995,938.995,0.0
2024-04-22 09:55:00,952.75,952.76,952.75,952.75,100.0,943.2123,943.2222,943.2123,943.2123,100.0
2024-04-22 10:00:00,954.87,956.15,954.58,956.15,1138.0,945.3111,946.5783,945.024,946.5783,1138.0
2024-04-22 10:05:00,954.07,954.45,952.81,954.14,680.0,944.5191,944.8953,943.2717,944.5884,680.0
2024-04-22 10:10:00,953.07,953.21,952.25,952.25,718.0,943.5291,943.6677,942.7173,942.7173,718.0
2024-04-22 10:15:00,952.4,953.27,952.4,953.27,1067.0,942.8658,943.7271,942.8658,943.7271,1067.0
2024-04-22 10:20:00,953.17,953.26,951.6,951.6,1443.0,943.6281,943.7172,942.0738,942.0738,1443.0
2024-04-22 10:25:00,951.55,955.74,951.55,952.43,5867.0,942.0243,946.1724,942.0243,942.8955,5867.0
2024-04-22 10:30:00,952.66,952.8,951.34,952.8,1949.0,943.1232,943.2618,941.8164,943.2618,1949.0
2024-04-22 10:35:00,952.6,952.6,951.33,951.33,595.0,943.0638,943.0638,941.8065,941.8065,595.0
2024-04-22 10:40:00,951.64,951.66,951.64,951.66,200.0,942.1134,942.1332,942.1134,942.1332,200.0
2024-04-22 10:45:00,950.04,951.61,949.52,949.52,2418.0,940.5295,942.0837,940.0147,940.0147,2418.0
2024-04-22 10:50:00,949.09,949.09,947.01,947.04,1500.0,939.589,939.589,937.5298,937.5595,1500.0
2024-04-22 10:55:00,947.73,947.73,944.45,944.45,900.0,938.2426,938.2426,934.9954,934.9954,900.0
2024-04-22 11:00:00,944.58,945.11,943.5,945.1,897.0,935.1241,935.6488,934.0549,935.6389,897.0
2024-04-22 11:05:00,945.6,945.6,944.85,944.87,617.0,936.1339,936.1339,935.3914,935.4112,617.0
2024-04-22 11:10:00,943.36,943.49,942.96,943.04,1505.0,933.9163,934.045,933.5203,933.5995,1505.0
2024-04-22 11:15:00,941.91,945.99,941.91,944.9,3212.0,932.4808,936.52,932.4808,935.4409,3212.0
2024-04-22 11:20:00,945.24,945.29,944.38,945.1,511.0,935.7775,935.827,934.9261,935.6389,511.0
2024-04-22 11:25:00,943.69,944.75,942.46,944.75,1902.0,934.243,935.2924,933.0253,935.2924,1902.0
2024-04-22 11:30:00,943.81,944.4,942.62,942.62,542.0,934.3618,934.9459,933.1837,933.1837,542.0
2024-04-22 11:35:00,943.37,943.37,942.49,942.5,200.0,933.9262,933.9262,933.055,933.0649,200.0
2024-04-22 11:40:00,942.45,942.45,942.12,942.12,460.0,933.0154,933.0154,932.6887,932.6887,460.0
2024-04-22 11:45:00,943.2,943.44,943.2,943.44,400.0,933.7579,933.9955,933.7579,933.9955,400.0
2024-04-22 11:50:00,943.68,943.68,943.43,943.66,301.0,934.2331,934.2331,933.9856,934.2133,301.0
2024-04-22 11:55:00,943.95,944.87,943.91,944.87,1153.0,934.5004,935.4112,934.4608,935.4112,1153.0
2024-04-22 12:00:00,944.29,944.8,942.23,944.0,3296.0,934.837,935.3419,932.7976,934.5499,3296.0
2024-04-22 12:05:00,944.6,944.6,942.65,944.43,1504.0,935.1439,935.1439,933.2134,934.9756,1504.0
2024-04-22 12:10:00,945.17,947.63,945.17,947.63,700.0,935.7082,938.1436,935.7082,938.1436,700.0
2024-04-22 12:15:00,947.52,949.7,947.1,949.15,1400.0,938.0347,940.1929,937.6189,939.6484,1400.0
2024-04-22 12:20:00,948.4,948.4,947.77,947.97,777.0,938.9059,938.9059,938.2822,938.4802,777.0
2024-04-22 12:25:00,947.27,948.29,947.26,948.29,200.0,937.7872,938.797,937.7773,938.797,200.0
2024-04-22 12:30:00,948.52,948.92,947.99,948.65,1300.0,939.0247,939.4207,938.5,939.1534,1300.0
2024-04-22 12:35:00,948.47,950.85,948.0,949.6,1265.0,938.9752,941.3314,938.5099,940.0939,1265.0
2024-04-22 12:40:00,950.89,950.94,948.51,948.51,1100.0,941.371,941.4205,939.0148,939.0148,1100.0
2024-04-22 12:45:00,948.2,948.2,947.14,947.15,377.0,938.7079,938.7079,937.6585,937.6684,377.0
2024-04-22 12:50:00,947.15,947.15,947.15,947.15,0.0,937.6684,937.6684,937.6684,937.6684,0.0
2024-04-22 12:55:00,948.39,949.4,948.39,949.4,300.0,938.896,939.8959,938.896,939.8959,300.0
2024-04-22 13:00:00,949.74,950.1,948.46,950.1,405.0,940.2325,940.5889,938.9653,940.5889,405.0
2024-04-22 13:05:00,949.7,949.97,948.29,948.4,707.0,940.1929,940.4602,938.797,938.9059,707.0
2024-04-22 13:10:00,949.5,949.96,948.0,948.0,2860.0,939.9949,940.4503,938.5099,938.5099,2860.0
2024-04-22 13:15:00,947.59,948.27,947.2,948.05,1628.0,938.104,938.7772,937.7179,938.5594,1628.0
2024-04-22 13:20:00,947.7,947.99,947.69,947.74,500.0,938.2129,938.5,938.203,938.2525,500.0
2024-04-22 13:25:00,947.32,949.56,947.32,949.37,900.0,937.8367,940.0543,937.8367,939.8662,900.0
2024-04-22 13:30:00,950.62,950.62,950.61,950.62,117.0,941.1037,941.1037,941.0938,941.1037,117.0
2024-04-22 13:35:00,950.73,950.73,950.72,950.73,100.0,941.2126,941.2126,941.2027,941.2126,100.0
2024-04-22 13:40:00,948.98,950.14,948.98,949.72,300.0,939.4801,940.6285,939.4801,940.2127,300.0
2024-04-22 13:45:00,950.06,950.95,950.06,950.95,300.0,940.5493,941.4304,940.5493,941.4304,300.0
2024-04-22 13:50:00,951.51,952.05,951.26,952.05,400.0,941.9847,942.5193,941.7373,942.5193,400.0
2024-04-22 13:55:00,951.66,951.66,950.91,951.26,325.0,942.1332,942.1332,941.3908,941.7373,325.0
2024-04-22 14:00:00,951.26,951.26,951.26,951.26,0.0,941.7373,941.7373,941.7373,941.7373,0.0
2024-04-22 14:05:00,952.56,952.56,952.56,952.56,100.0,943.0242,943.0242,943.0242,943.0242,100.0
2024-04-22 14:10:00,952.73,952.73,952.73,952.73,100.0,943.1925,943.1925,943.1925,943.1925,100.0
2024-04-22 14:15:00,952.73,952.73,952.73,952.73,0.0,943.1925,943.1925,943.1925,943.1925,0.0
2024-04-22 14:20:00,952.0,952.09,951.7,951.79,1880.0,942.4698,942.5589,942.1728,942.2619,1880.0
2024-04-22 14:25:00,951.79,951.79,951.79,951.79,0.0,942.2619,942.2619,942.2619,942.2619,0.0
2024-04-22 14:30:00,953.46,953.46,953.11,953.11,255.0,943.9152,943.9152,943.5687,943.5687,255.0
2024-04-22 14:35:00,952.23,952.23,951.82,951.99,500.0,942.6975,942.6975,942.2916,942.4599,500.0
2024-04-22 14:40:00,951.09,951.09,951.01,951.01,200.0,941.569,941.569,941.4898,941.4898,200.0
2024-04-22 14:45:00,951.01,951.01,951.01,951.01,0.0,941.4898,941.4898,941.4898,941.4898,0.0
2024-04-22 14:50:00,948.82,950.32,948.82,950.32,376.0,939.3217,940.8067,939.3217,940.8067,376.0
2024-04-22 14:55:00,950.44,950.58,950.44,950.58,200.0,940.9255,941.0641,940.9255,941.0641,200.0
2024-04-22 15:00:00,950.62,950.62,949.91,949.91,300.0,941.1037,941.1037,940.4008,940.4008,300.0
2024-04-22 15:05:00,949.85,950.55,948.91,949.65,3500.0,940.3414,941.0344,939.4108,940.1434,3500.0
2024-04-22 15:10:00,949.67,949.7,949.33,949.7,500.0,940.1632,940.1929,939.8266,940.1929,500.0
2024-04-22 15:15:00,950.29,950.29,948.85,948.86,1200.0,940.777,940.777,939.3514,939.3613,1200.0
2024-04-22 15:20:00,949.1,949.1,947.96,948.42,1959.0,939.5989,939.5989,938.4703,938.9257,1959.0
2024-04-22 15:25:00,948.47,948.47,948.36,948.36,300.0,938.9752,938.9752,938.8663,938.8663,300.0
2024-04-22 15:30:00,947.48,947.75,945.69,945.69,900.0,937.9951,938.2624,936.223,936.223,900.0
2024-04-22 15:35:00,945.05,945.37,945.05,945.37,200.0,935.5894,935.9062,935.5894,935.9062,200.0
2024-04-22 15:40:00,945.65,946.09,944.75,944.75,800.0,936.1834,936.619,935.2924,935.2924,800.0
2024-04-22 15:45:00,945.35,945.48,945.03,945.1,600.0,935.8864,936.0151,935.5696,935.6389,600.0
2024-04-22 15:50:00,944.49,944.49,942.06,942.65,3655.0,935.035,935.035,932.6293,933.2134,3655.0
2024-04-22 15:55:00,942.35,943.0,940.41,942.07,10656.0,932.9164,933.5599,930.9959,932.6392,10656.0
2024-04-23 09:30:00,945.94,946.28,944.89,944.89,1783.0,936.4705,936.8071,935.431,935.431,1783.0
2024-04-23 09:35:00,948.17,949.22,942.07,942.07,1878.0,938.6782,939.7177,932.6392,932.6392,1878.0
2024-04-23 09:40:00,942.07,942.07,942.07,942.07,0.0,932.6392,932.6392,932.6392,932.6392,0.0
2024-04-23 09:45:00,945.97,945.97,945.86,945.86,200.0,936.5002,936.5002,936.3913,936.3913,200.0
2024-04-23 09:50:00,949.66,949.91,949.66,949.91,300.0,940.1533,940.4008,940.1533,940.4008,300.0
2024-04-23 09:55:00,949.62,949.62,949.61,949.62,100.0,940.1137,940.1137,940.1038,940.1137,100.0
2024-04-23 10:00:00,953.56,953.56,952.38,953.04,500.0,944.0142,944.0142,942.846,943.4994,500.0
2024-04-23 10:05:00,953.05,953.05,951.66,952.15,1714.0,943.5093,943.5093,942.1332,942.6183,1714.0
2024-04-23 10:10:00,952.26,954.44,952.26,952.87,2212.0,942.7272,944.8854,942.7272,943.3311,2212.0
2024-04-23 10:15:00,953.23,953.6,952.52,953.58,1802.0,943.6875,944.0538,942.9846,944.034,1802.0
2024-04-23 10:20:00,955.91,957.15,955.91,957.15,400.0,946.3407,947.5683,946.3407,947.5683,400.0
2024-04-23 10:25:00,959.02,961.38,958.03,961.38,1165.0,949.4196,951.7559,948.4395,951.7559,1165.0
2024-04-23 10:30:00,961.98,961.98,959.34,959.34,2300.0,952.3499,952.3499,949.7364,949.7364,2300.0
2024-04-23 10:35:00,958.62,958.74,956.05,957.94,2420.0,949.0236,949.1424,946.4793,948.3504,2420.0
2024-04-23 10:40:00,958.12,958.35,957.66,957.67,1178.0,948.5286,948.7563,948.0732,948.0831,1178.0
2024-04-23 10:45:00,957.44,958.15,956.15,957.26,2541.0,947.8554,948.5583,946.5783,947.6772,2541.0
2024-04-23 10:50:00,958.2,959.43,957.81,959.43,400.0,948.6078,949.8255,948.2217,949.8255,400.0
2024-04-23 10:55:00,959.81,959.81,959.8,959.81,100.0,950.2017,950.2017,950.1918,950.2017,100.0
2024-04-23 11:00:00,959.68,960.08,957.53,957.67,900.0,950.073,950.469,947.9445,948.0831,900.0
2024-04-23 11:05:00,956.56,958.15,955.75,956.54,2187.0,946.9842,948.5583,946.1823,946.9644,2187.0
2024-04-23 11:10:00,957.14,958.1,956.57,956.57,2023.0,947.5584,948.5088,946.9941,946.9941,2023.0
2024-04-23 11:15:00,955.95,956.6,955.68,956.23,597.0,946.3803,947.0238,946.113,946.6575,597.0
2024-04-23 11:20:00,957.65,958.0,957.64,958.0,303.0,948.0633,948.4098,948.0534,948.4098,303.0
2024-04-23 11:25:00,958.97,958.97,958.97,958.97,100.0,949.3701,949.3701,949.3701,949.3701,100.0
2024-04-23 11:30:00,958.53,958.53,956.27,956.45,400.0,948.9345,948.9345,946.6971,946.8753,400.0
2024-04-23 11:35:00,956.87,956.87,955.76,956.84,1352.0,947.2911,947.2911,946.1922,947.2614,1352.0
2024-04-23 11:40:00,956.84,957.15,954.09,956.34,4203.0,947.2614,947.5683,944.5389,946.7664,4203.0
2024-04-23 11:45:00,956.34,956.45,953.98,953.98,1695.0,946.7664,946.8753,944.43,944.43,1695.0
2024-04-23 11:50:00,954.43,954.43,954.43,954.43,100.0,944.8755,944.8755,944.8755,944.8755,100.0
2024-04-23 11:55:00,955.32,955.63,954.23,955.0,3145.0,945.7566,946.0635,944.6775,945.4398,3145.0
2024-04-23 12:00:00,955.65,956.2,954.76,956.05,4726.0,946.0833,946.6278,945.2022,946.4793,4726.0
2024-04-23 12:05:00,955.2,955.6,955.18,955.6,495.0,945.6378,946.0338,945.618,946.0338,495.0
2024-04-23 12:10:00,955.86,955.86,955.55,955.55,363.0,946.2912,946.2912,945.9843,945.9843,363.0
2024-04-23 12:15:00,956.56,957.1,955.93,955.93,952.0,946.9842,947.5188,946.3605,946.3605,952.0
2024-04-23 12:20:00,957.64,957.64,957.64,957.64,100.0,948.0534,948.0534,948.0534,948.0534,100.0
2024-04-23 12:25:00,959.38,959.39,959.38,959.38,100.0,949.776,949.7859,949.776,949.776,100.0
2024-04-23 12:30:00,958.72,958.72,958.72,958.72,100.0,949.1226,949.1226,949.1226,949.1226,100.0
2024-04-23 12:35:00,958.72,958.72,958.72,958.72,0.0,949.1226,949.1226,949.1226,949.1226,0.0
2024-04-23 12:40:00,958.72,959.38,958.72,959.38,555.0,949.1226,949.776,949.1226,949.776,555.0
2024-04-23 12:45:00,960.18,960.18,960.18,960.18,200.0,950.568,950.568,950.568,950.568,200.0
2024-04-23 12:50:00,960.18,960.18,960.18,960.18,0.0,950.568,950.568,950.568,950.568,0.0
2024-04-23 12:55:00,958.39,958.39,958.36,958.36,500.0,948.7959,948.7959,948.7662,948.7662,500.0
2024-04-23 13:00:00,957.9,957.9,957.9,957.9,100.0,948.3108,948.3108,948.3108,948.3108,100.0
2024-04-23 13:05:00,957.9,957.9,957.9,957.9,0.0,948.3108,948.3108,948.3108,948.3108,0.0
2024-04-23 13:10:00,957.54,957.54,957.42,957.43,200.0,947.9544,947.9544,947.8356,947.8455,200.0
2024-04-23 13:15:00,955.93,955.93,955.93,955.93,100.0,946.3605,946.3605,946.3605,946.3605,100.0
2024-04-23 13:20:00,957.03,957.03,957.03,957.03,100.0,947.4495,947.4495,947.4495,947.4495,100.0
2024-04-23 13:25:00,957.64,957.64,957.64,957.64,202.0,948.0534,948.0534,948.0534,948.0534,202.0
2024-04-23 13:30:00,957.64,957.64,957.64,957.64,0.0,948.0534,948.0534,948.0534,948.0534,0.0
2024-04-23 13:35:00,958.21,958.21,958.2,958.21,220.0,948.6177,948.6177,948.6078,948.6177,220.0
2024-04-23 13:40:00,959.53,959.53,959.48,959.48,200.0,949.9245,949.9245,949.875,949.875,200.0
2024-04-23 13:45:00,960.31,960.31,960.0,960.0,400.0,950.6967,950.6967,950.3898,950.3898,400.0
2024-04-23 13:50:00,958.98,958.98,958.72,958.84,707.0,949.38,949.38,949.1226,949.2414,707.0
2024-04-23 13:55:00,958.84,958.84,958.84,958.84,0.0,949.2414,949.2414,949.2414,949.2414,0.0
2024-04-23 14:00:00,957.94,957.94,957.94,957.94,205.0,948.3504,948.3504,948.3504,948.3504,205.0
2024-04-23 14:05:00,957.94,957.94,957.94,957.94,0.0,948.3504,948.3504,948.3504,948.3504,0.0
2024-04-23 14:10:00,958.24,958.24,958.23,958.24,100.0,948.6474,948.6474,948.6375,948.6474,100.0
2024-04-23 14:15:00,958.24,958.24,958.24,958.24,0.0,948.6474,948.6474,948.6474,948.6474,0.0
2024-04-23 14:20:00,959.0,959.0,958.71,958.72,200.0,949.3998,949.3998,949.1127,949.1226,200.0
2024-04-23 14:25:00,958.72,958.72,958.72,958.72,0.0,949.1226,949.1226,949.1226,949.1226,0.0
2024-04-23 14:30:00,958.84,958.84,958.37,958.38,500.0,949.2414,949.2414,948.7761,948.786,500.0
2024-04-23 14:35:00,958.63,958.63,958.63,958.63,100.0,949.0335,949.0335,949.0335,949.0335,100.0
2024-04-23 14:40:00,958.63,958.63,958.63,958.63,0.0,949.0335,949.0335,949.0335,949.0335,0.0
2024-04-23 14:45:00,957.98,958.03,956.95,956.98,700.0,948.39,948.4395,947.3703,947.4,700.0
2024-04-23 14:50:00,956.74,957.13,956.74,956.88,600.0,947.1624,947.5485,947.1624,947.301,600.0
2024-04-23 14:55:00,956.88,956.88,956.88,956.88,0.0,947.301,947.301,947.301,947.301,0.0
2024-04-23 15:00:00,956.12,956.12,956.12,956.12,200.0,946.5486,946.5486,946.5486,946.5486,200.0
2024-04-23 15:05:00,956.12,956.12,956.12,956.12,0.0,946.5486,946.5486,946.5486,946.5486,0.0
2024-04-23 15:10:00,956.12,956.12,956.12,956.12,0.0,946.5486,946.5486,946.5486,946.5486,0.0
2024-04-23 15:15:00,956.12,957.07,955.8,955.81,677.0,946.5486,947.4891,946.2318,946.2417,677.0
2024-04-23 15:20:00,955.62,956.63,955.62,956.63,900.0,946.0536,947.0535,946.0536,947.0535,900.0
2024-04-23 15:25:00,956.0,956.28,955.5,955.5,1000.0,946.4298,946.707,945.9348,945.9348,1000.0
2024-04-23 15:30:00,956.33,956.33,956.33,956.33,107.0,946.7565,946.7565,946.7565,946.7565,107.0
2024-04-23 15:35:00,956.94,956.94,956.8,956.8,706.0,947.3604,947.3604,947.2218,947.2218,706.0
2024-04-23 15:40:00,956.77,957.33,956.69,957.29,1105.0,947.1921,947.7465,947.1129,947.7069,1105.0
2024-04-23 15:45:00,957.01,957.45,956.83,957.45,859.0,947.4297,947.8653,947.2515,947.8653,859.0
2024-04-23 15:50:00,956.99,957.0,956.12,956.12,1700.0,947.4099,947.4198,946.5486,946.5486,1700.0
2024-04-23 15:55:00,955.77,955.79,953.24,955.79,5645.0,946.2021,946.2219,943.6974,946.2219,5645.0
2024-04-24 09:30:00,953.81,956.71,946.05,954.13,4357.0,944.2617,947.1327,936.5794,944.5785,4357.0
2024-04-24 09:35:00,957.21,962.0,956.87,962.0,1328.0,947.6277,952.3697,947.2911,952.3697,1328.0
2024-04-24 09:40:00,960.03,963.66,960.02,963.66,400.0,950.4195,954.0131,950.4096,954.0131,400.0
2024-04-24 09:45:00,962.24,964.29,959.99,962.47,3804.0,952.6073,954.6368,950.3799,952.835,3804.0
2024-04-24 09:50:00,964.47,964.47,962.85,962.85,311.0,954.815,954.815,953.2112,953.2112,311.0
2024-04-24 09:55:00,961.13,965.24,960.35,962.58,3200.0,951.5084,955.5773,950.7363,952.9439,3200.0
2024-04-24 10:00:00,962.58,965.06,961.26,962.13,3358.0,952.9439,955.3991,951.6371,952.4984,3358.0
2024-04-24 10:05:00,962.07,964.44,960.18,962.86,3501.0,952.439,954.7853,950.568,953.2211,3501.0
2024-04-24 10:10:00,961.05,962.21,960.28,960.28,1298.0,951.4292,952.5776,950.667,950.667,1298.0
2024-04-24 10:15:00,961.0,962.95,961.0,962.55,1249.0,951.3797,953.3102,951.3797,952.9142,1249.0
2024-04-24 10:20:00,962.81,963.35,961.03,963.35,800.0,953.1716,953.7062,951.4094,953.7062,800.0
2024-04-24 10:25:00,963.41,963.73,961.19,961.19,1852.0,953.7656,954.0824,951.5678,951.5678,1852.0
2024-04-24 10:30:00,960.6,963.32,960.3,960.3,2673.0,950.9838,953.6765,950.6868,950.6868,2673.0
2024-04-24 10:35:00,959.98,959.98,958.49,959.03,1600.0,950.37,950.37,948.8949,949.4295,1600.0
2024-04-24 10:40:00,957.41,959.63,957.41,958.14,2512.0,947.8257,950.0235,947.8257,948.5484,2512.0
2024-04-24 10:45:00,959.0,960.01,958.94,959.51,1671.0,949.3998,950.3997,949.3404,949.9047,1671.0
2024-04-24 10:50:00,960.92,960.92,959.89,959.89,301.0,951.3005,951.3005,950.2809,950.2809,301.0
2024-04-24 10:55:00,959.78,960.38,959.39,960.37,618.0,950.172,950.766,949.7859,950.7561,618.0
2024-04-24 11:00:00,961.06,961.23,958.58,958.89,2145.0,951.4391,951.6074,948.984,949.2909,2145.0
2024-04-24 11:05:00,959.56,960.42,956.27,957.07,2363.0,949.9542,950.8056,946.6971,947.4891,2363.0
2024-04-24 11:10:00,958.21,959.15,955.47,956.1,1882.0,948.6177,949.5483,945.9051,946.5288,1882.0
2024-04-24 11:15:00,955.4,957.25,955.4,955.47,736.0,945.8358,947.6673,945.8358,945.9051,736.0
2024-04-24 11:20:00,955.04,955.18,954.04,954.2,1111.0,945.4794,945.618,944.4894,944.6478,1111.0
2024-04-24 11:25:00,955.78,956.6,954.53,956.25,2038.0,946.212,947.0238,944.9745,946.6773,2038.0
2024-04-24 11:30:00,956.91,958.53,956.91,958.53,953.0,947.3307,948.9345,947.3307,948.9345,953.0
2024-04-24 11:35:00,958.54,958.54,956.56,956.74,1437.0,948.9444,948.9444,946.9842,947.1624,1437.0
2024-04-24 11:40:00,957.65,957.65,954.87,954.87,590.0,948.0633,948.0633,945.3111,945.3111,590.0
2024-04-24 11:45:00,954.61,956.05,954.61,956.05,542.0,945.0537,946.4793,945.0537,946.4793,542.0
2024-04-24 11:50:00,954.9,955.51,953.24,953.44,2420.0,945.3408,945.9447,943.6974,943.8954,2420.0
2024-04-24 11:55:00,954.2,955.82,953.15,955.82,1830.0,944.6478,946.2516,943.6083,946.2516,1830.0
2024-04-24 12:00:00,956.38,957.25,956.23,956.66,400.0,946.806,947.6673,946.6575,947.0832,400.0
2024-04-24 12:05:00,956.61,957.37,955.36,955.88,600.0,947.0337,947.7861,945.7962,946.311,600.0
2024-04-24 12:10:00,956.67,959.11,955.31,959.11,1459.0,947.0931,949.5087,945.7467,949.5087,1459.0
2024-04-24 12:15:00,956.93,956.93,956.0,956.91,672.0,947.3505,947.3505,946.4298,947.3307,672.0
2024-04-24 12:20:00,957.5,957.5,956.8,956.8,300.0,947.9148,947.9148,947.2218,947.2218,300.0
2024-04-24 12:25:00,957.43,959.61,957.42,958.51,1311.0,947.8455,950.0037,947.8356,948.9147,1311.0
2024-04-24 12:30:00,956.79,956.79,954.33,954.8,1952.0,947.2119,947.2119,944.7765,945.2418,1952.0
2024-04-24 12:35:00,955.57,955.57,955.39,955.39,200.0,946.0041,946.0041,945.8259,945.8259,200.0
2024-04-24 12:40:00,955.6,956.0,954.94,956.0,699.0,946.0338,946.4298,945.3804,946.4298,699.0
2024-04-24 12:45:00,955.25,955.25,953.79,953.79,814.0,945.6873,945.6873,944.2419,944.2419,814.0
2024-04-24 12:50:00,953.29,954.65,953.29,954.49,534.0,943.7469,945.0933,943.7469,944.9349,534.0
2024-04-24 12:55:00,954.49,956.83,954.49,956.83,690.0,944.9349,947.2515,944.9349,947.2515,690.0
2024-04-24 13:00:00,956.48,956.48,955.64,955.64,500.0,946.905,946.905,946.0734,946.0734,500.0
2024-04-24 13:05:00,955.64,955.64,955.64,955.64,0.0,946.0734,946.0734,946.0734,946.0734,0.0
2024-04-24 13:10:00,957.15,957.48,956.98,957.06,599.0,947.5683,947.895,947.4,947.4792,599.0
2024-04-24 13:15:00,955.93,958.35,955.93,958.35,1200.0,946.3605,948.7563,946.3605,948.7563,1200.0
2024-04-24 13:20:00,958.0,959.23,957.56,959.23,1200.0,948.4098,949.6275,947.9742,949.6275,1200.0
2024-04-24 13:25:00,960.05,960.08,960.05,960.08,212.0,950.4393,950.469,950.4393,950.469,212.0
2024-04-24 13:30:00,960.13,960.88,960.13,960.88,600.0,950.5185,951.2609,950.5185,951.2609,600.0
2024-04-24 13:35:00,961.89,961.89,960.91,961.62,409.0,952.2608,952.2608,951.2906,951.9935,409.0
2024-04-24 13:40:00,962.0,962.22,961.99,962.22,200.0,952.3697,952.5875,952.3598,952.5875,200.0
2024-04-24 13:45:00,962.95,962.95,962.95,962.95,100.0,953.3102,953.3102,953.3102,953.3102,100.0
2024-04-24 13:50:00,962.21,964.08,962.21,964.06,458.0,952.5776,954.4289,952.5776,954.4091,458.0
2024-04-24 13:55:00,963.1,963.8,962.99,963.14,455.0,953.4587,954.1517,953.3498,953.4983,455.0
2024-04-24 14:00:00,962.08,962.96,962.08,962.77,600.0,952.4489,953.3201,952.4489,953.132,600.0
2024-04-24 14:05:00,961.94,962.46,959.99,961.59,1015.0,952.3103,952.8251,950.3799,951.9638,1015.0
2024-04-24 14:10:00,961.6,961.61,961.6,961.61,359.0,951.9737,951.9836,951.9737,951.9836,359.0
2024-04-24 14:15:00,959.16,960.02,959.16,959.99,614.0,949.5582,950.4096,949.5582,950.3799,614.0
2024-04-24 14:20:00,960.99,962.38,960.78,962.38,900.0,951.3698,952.7459,951.1619,952.7459,900.0
2024-04-24 14:25:00,961.26,963.53,961.26,962.52,2236.0,951.6371,953.8844,951.6371,952.8845,2236.0
2024-04-24 14:30:00,961.64,962.59,958.15,958.7,2570.0,952.0133,952.9538,948.5583,949.1028,2570.0
2024-04-24 14:35:00,959.12,959.12,957.83,958.12,500.0,949.5186,949.5186,948.2415,948.5286,500.0
2024-04-24 14:40:00,958.66,959.89,958.52,959.89,1087.0,949.0632,950.2809,948.9246,950.2809,1087.0
2024-04-24 14:45:00,958.33,958.33,957.73,958.29,315.0,948.7365,948.7365,948.1425,948.6969,315.0
2024-04-24 14:50:00,958.2,958.55,957.23,957.63,603.0,948.6078,948.9543,947.6475,948.0435,603.0
2024-04-24 14:55:00,956.71,957.54,956.5,957.54,1725.0,947.1327,947.9544,946.9248,947.9544,1725.0
2024-04-24 15:00:00,956.87,956.87,956.74,956.75,200.0,947.2911,947.2911,947.1624,947.1723,200.0
2024-04-24 15:05:00,955.82,956.56,954.44,956.42,1539.0,946.2516,946.9842,944.8854,946.8456,1539.0
2024-04-24 15:10:00,956.42,956.42,956.42,956.42,0.0,946.8456,946.8456,946.8456,946.8456,0.0
2024-04-24 15:15:00,956.19,956.19,955.18,955.71,891.0,946.6179,946.6179,945.618,946.1427,891.0
2024-04-24 15:20:00,954.23,956.92,953.59,956.92,2910.0,944.6775,947.3406,944.0439,947.3406,2910.0
2024-04-24 15:25:00,955.88,957.7,955.88,956.62,800.0,946.311,948.1128,946.311,947.0436,800.0
2024-04-24 15:30:00,956.24,956.81,955.87,955.87,306.0,946.6674,947.2317,946.3011,946.3011,306.0
2024-04-24 15:35:00,955.99,956.5,955.32,956.5,574.0,946.4199,946.9248,945.7566,946.9248,574.0
2024-04-24 15:40:00,956.68,957.15,956.68,956.78,500.0,947.103,947.5683,947.103,947.202,500.0
2024-04-24 15:45:00,957.2,957.87,957.2,957.79,2619.0,947.6178,948.2811,947.6178,948.2019,2619.0
2024-04-24 15:50:00,957.1,958.43,956.64,957.77,3930.0,947.5188,948.8355,947.0634,948.1821,3930.0
2024-04-24 15:55:00,958.0,958.33,956.28,958.32,9464.0,948.4098,948.7365,946.707,948.7266,9464.0
2024-04-25 09:30:00,935.58,940.3,930.94,940.3,6060.0,926.2142,930.887,921.6207,930.887,6060.0
2024-04-25 09:35:00,940.31,949.94,938.0,940.02,7407.0,930.8969,940.4305,928.61,930.6098,7407.0
2024-04-25 09:40:00,936.37,936.88,927.93,928.0,3214.0,926.9963,927.5012,918.6408,918.7101,3214.0
2024-04-25 09:45:00,928.86,928.92,920.93,923.38,9826.0,919.5615,919.6209,911.7109,914.1363,9826.0
2024-04-25 09:50:00,921.76,921.86,921.01,921.4,700.0,912.5326,912.6316,911.7901,912.1762,700.0
2024-04-25 09:55:00,922.8,925.94,920.84,925.94,2253.0,913.5622,916.6707,911.6218,916.6707,2253.0
2024-04-25 10:00:00,924.68,926.83,924.37,925.3,4426.0,915.4233,917.5518,915.1164,916.0371,4426.0
2024-04-25 10:05:00,925.19,925.37,922.96,922.96,780.0,915.9282,916.1064,913.7206,913.7206,780.0
2024-04-25 10:10:00,926.52,930.72,926.52,930.2,2806.0,917.2449,921.4029,917.2449,920.8881,2806.0
2024-04-25 10:15:00,928.85,931.68,928.85,930.11,2445.0,919.5516,922.3533,919.5516,920.799,2445.0
2024-04-25 10:20:00,928.78,932.23,928.78,930.42,1300.0,919.4823,922.8978,919.4823,921.1059,1300.0
2024-04-25 10:25:00,935.87,936.37,935.87,936.26,600.0,926.5013,926.9963,926.5013,926.8874,600.0
2024-04-25 10:30:00,935.38,935.41,931.64,934.45,1200.0,926.0162,926.0459,922.3137,925.0955,1200.0
2024-04-25 10:35:00,934.89,934.89,932.98,932.98,500.0,925.5311,925.5311,923.6402,923.6402,500.0
2024-04-25 10:40:00,934.86,936.8,934.86,936.8,1408.0,925.5014,927.422,925.5014,927.422,1408.0
2024-04-25 10:45:00,937.24,937.24,933.89,933.89,600.0,927.8576,927.8576,924.5411,924.5411,600.0
2024-04-25 10:50:00,933.94,935.48,933.94,935.48,948.0,924.5906,926.1152,924.5906,926.1152,948.0
2024-04-25 10:55:00,935.48,935.48,935.48,935.48,0.0,926.1152,926.1152,926.1152,926.1152,0.0
2024-04-25 11:00:00,936.42,937.33,936.42,936.72,800.0,927.0458,927.9467,927.0458,927.3428,800.0
2024-04-25 11:05:00,937.95,939.17,937.94,939.17,600.0,928.5605,929.7683,928.5506,929.7683,600.0
2024-04-25 11:10:00,941.25,943.81,941.25,942.4,1150.0,931.8275,934.3618,931.8275,932.9659,1150.0
2024-04-25 11:15:00,942.4,942.4,933.46,933.46,10683.0,932.9659,932.9659,924.1154,924.1154,10683.0
2024-04-25 11:20:00,934.65,935.46,934.65,934.9,300.0,925.2935,926.0954,925.2935,925.541,300.0
2024-04-25 11:25:00,934.24,935.39,934.24,935.39,308.0,924.8876,926.0261,924.8876,926.0261,308.0
2024-04-25 11:30:00,933.65,935.0,933.47,935.0,792.0,924.3035,925.64,924.1253,925.64,792.0
2024-04-25 11:35:00,935.0,935.64,933.91,933.91,541.0,925.64,926.2736,924.5609,924.5609,541.0
2024-04-25 11:40:00,934.11,934.66,933.78,934.66,629.0,924.7589,925.3034,924.4322,925.3034,629.0
2024-04-25 11:45:00,932.76,932.82,932.59,932.8,600.0,923.4224,923.4818,923.2541,923.462,600.0
2024-04-25 11:50:00,932.77,936.47,932.76,936.47,2188.0,923.4323,927.0953,923.4224,927.0953,2188.0
2024-04-25 11:55:00,936.84,939.0,936.84,938.89,1527.0,927.4616,929.6,927.4616,929.4911,1527.0
2024-04-25 12:00:00,939.3,939.67,939.3,939.67,300.0,929.897,930.2633,929.897,930.2633,300.0
2024-04-25 12:05:00,941.11,942.19,941.1,941.11,500.0,931.6889,932.758,931.679,931.6889,500.0
2024-04-25 12:10:00,941.01,941.11,940.96,940.96,400.0,931.5899,931.6889,931.5404,931.5404,400.0
2024-04-25 12:15:00,943.12,946.05,943.11,946.05,612.0,933.6787,936.5794,933.6688,936.5794,612.0
2024-04-25 12:20:00,947.73,947.73,946.73,946.75,1000.0,938.2426,938.2426,937.2526,937.2724,1000.0
2024-04-25 12:25:00,946.75,946.75,946.75,946.75,0.0,937.2724,937.2724,937.2724,937.2724,0.0
2024-04-25 12:30:00,945.72,946.14,945.4,945.71,500.0,936.2527,936.6685,935.9359,936.2428,500.0
2024-04-25 12:35:00,945.97,947.6,945.96,947.6,1519.0,936.5002,938.1139,936.4903,938.1139,1519.0
2024-04-25 12:40:00,947.8,948.01,945.04,945.04,1192.0,938.3119,938.5198,935.5795,935.5795,1192.0
2024-04-25 12:45:00,946.01,946.01,944.72,944.72,200.0,936.5398,936.5398,935.2627,935.2627,200.0
2024-04-25 12:50:00,946.13,947.7,946.13,947.7,200.0,936.6586,938.2129,936.6586,938.2129,200.0
2024-04-25 12:55:00,950.6,950.6,950.6,950.6,100.0,941.0839,941.0839,941.0839,941.0839,100.0
2024-04-25 13:00:00,950.46,952.02,950.46,952.02,300.0,940.9453,942.4896,940.9453,942.4896,300.0
2024-04-25 13:05:00,951.25,951.26,950.96,951.05,300.0,941.7274,941.7373,941.4403,941.5294,300.0
2024-04-25 13:10:00,950.1,950.61,949.34,949.52,1200.0,940.5889,941.0938,939.8365,940.0147,1200.0
2024-04-25 13:15:00,948.98,950.27,948.64,950.26,3135.0,939.4801,940.7572,939.1435,940.7473,3135.0
2024-04-25 13:20:00,949.63,951.13,949.63,950.74,2026.0,940.1236,941.6086,940.1236,941.2225,2026.0
2024-04-25 13:25:00,949.79,949.79,949.6,949.6,400.0,940.282,940.282,940.0939,940.0939,400.0
2024-04-25 13:30:00,949.6,949.6,949.6,949.6,0.0,940.0939,940.0939,940.0939,940.0939,0.0
2024-04-25 13:35:00,951.39,951.89,950.33,951.89,1180.0,941.8659,942.3609,940.8166,942.3609,1180.0
2024-04-25 13:40:00,950.16,950.31,949.58,950.31,400.0,940.6483,940.7968,940.0741,940.7968,400.0
2024-04-25 13:45:00,949.81,949.81,947.68,947.68,2051.0,940.3018,940.3018,938.1931,938.1931,2051.0
2024-04-25 13:50:00,948.71,950.21,948.71,950.13,800.0,939.2128,940.6978,939.2128,940.6186,800.0
2024-04-25 13:55:00,949.6,950.68,949.6,950.68,300.0,940.0939,941.1631,940.0939,941.1631,300.0
2024-04-25 14:00:00,952.11,952.93,951.03,951.04,1505.0,942.5787,943.3905,941.5096,941.5195,1505.0
2024-04-25 14:05:00,951.08,953.0,951.08,953.0,800.0,941.5591,943.4598,941.5591,943.4598,800.0
2024-04-25 14:10:00,949.64,949.65,949.64,949.64,300.0,940.1335,940.1434,940.1335,940.1335,300.0
2024-04-25 14:15:00,952.28,953.04,952.02,952.03,800.0,942.747,943.4994,942.4896,942.4995,800.0
2024-04-25 14:20:00,952.0,952.74,951.72,951.72,661.0,942.4698,943.2024,942.1926,942.1926,661.0
2024-04-25 14:25:00,951.72,951.72,951.72,951.72,0.0,942.1926,942.1926,942.1926,942.1926,0.0
2024-04-25 14:30:00,950.94,951.3,950.94,951.25,1000.0,941.4205,941.7768,941.4205,941.7274,1000.0
2024-04-25 14:35:00,951.19,951.19,949.64,950.81,1852.0,941.668,941.668,940.1335,941.2918,1852.0
2024-04-25 14:40:00,949.72,950.29,948.4,948.4,1201.0,940.2127,940.777,938.9059,938.9059,1201.0
2024-04-25 14:45:00,948.55,949.57,948.31,949.57,1803.0,939.0544,940.0642,938.8168,940.0642,1803.0
2024-04-25 14:50:00,948.98,949.01,948.93,949.0,400.0,939.4801,939.5098,939.4306,939.4999,400.0
2024-04-25 14:55:00,949.12,950.61,947.82,950.46,1500.0,939.6187,941.0938,938.3317,940.9453,1500.0
2024-04-25 15:00:00,951.17,951.89,951.17,951.75,500.0,941.6482,942.3609,941.6482,942.2223,500.0
2024-04-25 15:05:00,951.17,951.17,950.78,950.9,400.0,941.6482,941.6482,941.2621,941.3809,400.0
2024-04-25 15:10:00,952.16,952.17,951.77,952.17,500.0,942.6282,942.6381,942.2421,942.6381,500.0
2024-04-25 15:15:00,952.45,955.49,952.44,955.49,2334.0,942.9153,945.9249,942.9054,945.9249,2334.0
2024-04-25 15:20:00,954.86,955.11,954.71,954.71,500.0,945.3012,945.5487,945.1527,945.1527,500.0
2024-04-25 15:25:00,954.71,954.71,953.51,953.51,745.0,945.1527,945.1527,943.9647,943.9647,745.0
2024-04-25 15:30:00,954.07,954.07,952.46,952.72,624.0,944.5191,944.5191,942.9252,943.1826,624.0
2024-04-25 15:35:00,951.99,951.99,951.98,951.99,100.0,942.4599,942.4599,942.45,942.4599,100.0
2024-04-25 15:40:00,951.34,951.34,949.94,950.06,2826.0,941.8164,941.8164,940.4305,940.5493,2826.0
2024-04-25 15:45:00,949.68,950.06,948.57,948.61,1417.0,940.1731,940.5493,939.0742,939.1138,1417.0
2024-04-25 15:50:00,948.54,948.56,946.8,946.94,3846.0,939.0445,939.0643,937.3219,937.4605,3846.0
2024-04-25 15:55:00,946.9,948.12,945.44,948.03,22695.0,937.4209,938.6287,935.9755,938.5396,22695.0
2024-04-26 09:30:00,935.14,944.52,935.14,944.11,5415.0,925.7786,935.0647,925.7786,934.6588,5415.0
2024-04-26 09:35:00,946.0,946.02,942.05,942.65,4200.0,936.5299,936.5497,932.6194,933.2134,4200.0
2024-04-26 09:40:00,945.17,945.17,943.0,943.0,498.0,935.7082,935.7082,933.5599,933.5599,498.0
2024-04-26 09:45:00,946.67,946.67,946.67,946.67,304.0,937.1932,937.1932,937.1932,937.1932,304.0
2024-04-26 09:50:00,950.35,950.35,948.65,948.78,600.0,940.8364,940.8364,939.1534,939.2821,600.0
2024-04-26 09:55:00,948.86,948.99,945.43,945.43,1255.0,939.3613,939.49,935.9656,935.9656,1255.0
2024-04-26 10:00:00,945.66,946.88,944.7,946.57,1001.0,936.1933,937.4011,935.2429,937.0942,1001.0
2024-04-26 10:05:00,946.62,946.62,944.84,944.84,358.0,937.1437,937.1437,935.3815,935.3815,358.0
2024-04-26 10:10:00,945.28,945.28,943.78,944.89,2536.0,935.8171,935.8171,934.3321,935.431,2536.0
2024-04-26 10:15:00,945.12,945.12,943.5,944.52,1978.0,935.6587,935.6587,934.0549,935.0647,1978.0
2024-04-26 10:20:00,943.46,943.83,941.78,942.44,1500.0,934.0153,934.3816,932.3522,933.0055,1500.0
2024-04-26 10:25:00,941.81,942.93,940.94,942.6,2465.0,932.3819,933.4906,931.5206,933.1639,2465.0
2024-04-26 10:30:00,940.67,940.67,939.89,939.98,700.0,931.2533,931.2533,930.4811,930.5702,700.0
2024-04-26 10:35:00,940.5,941.5,938.26,941.5,1910.0,931.085,932.075,928.8674,932.075,1910.0
2024-04-26 10:40:00,940.19,940.19,939.69,940.12,400.0,930.7781,930.7781,930.2831,930.7088,400.0
2024-04-26 10:45:00,940.07,940.07,940.06,940.07,100.0,930.6593,930.6593,930.6494,930.6593,100.0
2024-04-26 10:50:00,938.27,938.27,936.45,936.61,400.0,928.8773,928.8773,927.0755,927.2339,400.0
2024-04-26 10:55:00,935.74,935.74,935.74,935.74,100.0,926.3726,926.3726,926.3726,926.3726,100.0
2024-04-26 11:00:00,935.38,935.83,935.38,935.83,716.0,926.0162,926.4617,926.0162,926.4617,716.0
2024-04-26 11:05:00,934.32,934.32,934.31,934.32,100.0,924.9668,924.9668,924.9569,924.9668,100.0
2024-04-26 11:10:00,934.5,935.43,934.06,934.08,1400.0,925.145,926.0657,924.7094,924.7292,1400.0
2024-04-26 11:15:00,934.08,934.57,934.08,934.57,223.0,924.7292,925.2143,924.7292,925.2143,223.0
2024-04-26 11:20:00,933.29,933.79,932.65,933.25,2324.0,923.9471,924.4421,923.3135,923.9075,2324.0
2024-04-26 11:25:00,934.06,934.06,930.9,932.51,2771.0,924.7094,924.7094,921.5811,923.175,2771.0
2024-04-26 11:30:00,932.41,932.66,931.5,931.5,400.0,923.076,923.3234,922.1751,922.1751,400.0
2024-04-26 11:35:00,931.5,931.82,931.5,931.82,202.0,922.1751,922.4919,922.1751,922.4919,202.0
2024-04-26 11:40:00,930.66,930.66,930.34,930.42,365.0,921.3435,921.3435,921.0267,921.1059,365.0
2024-04-26 11:45:00,932.1,932.63,930.34,930.34,1479.0,922.7691,923.2937,921.0267,921.0267,1479.0
2024-04-26 11:50:00,930.69,930.91,929.99,929.99,900.0,921.3732,921.591,920.6802,920.6802,900.0
2024-04-26 11:55:00,930.74,930.86,930.73,930.86,200.0,921.4227,921.5415,921.4128,921.5415,200.0
2024-04-26 12:00:00,930.06,930.06,930.06,930.06,300.0,920.7495,920.7495,920.7495,920.7495,300.0
2024-04-26 12:05:00,930.49,930.49,930.48,930.49,100.0,921.1752,921.1752,921.1653,921.1752,100.0
2024-04-26 12:10:00,931.26,931.3,930.34,931.0,1846.0,921.9375,921.9771,921.0267,921.6801,1846.0
2024-04-26 12:15:00,929.96,931.66,929.67,931.16,2259.0,920.6505,922.3335,920.3634,921.8385,2259.0
2024-04-26 12:20:00,931.15,931.75,931.15,931.41,600.0,921.8286,922.4226,921.8286,922.086,600.0
2024-04-26 12:25:00,931.41,931.41,931.41,931.41,0.0,922.086,922.086,922.086,922.086,0.0
2024-04-26 12:30:00,931.28,931.28,930.53,930.53,200.0,921.9573,921.9573,921.2148,921.2148,200.0
2024-04-26 12:35:00,931.7,932.28,931.55,932.28,866.0,922.3731,922.9473,922.2246,922.9473,866.0
2024-04-26 12:40:00,932.21,932.21,930.05,930.16,3420.0,922.878,922.878,920.7396,920.8485,3420.0
2024-04-26 12:45:00,930.48,930.54,929.62,929.88,500.0,921.1653,921.2247,920.3139,920.5713,500.0
2024-04-26 12:50:00,929.88,929.88,929.88,929.88,0.0,920.5713,920.5713,920.5713,920.5713,0.0
2024-04-26 12:55:00,929.91,929.91,929.1,929.1,200.0,920.601,920.601,919.7991,919.7991,200.0
2024-04-26 13:00:00,929.92,930.14,929.59,930.02,1276.0,920.6109,920.8287,920.2842,920.7099,1276.0
2024-04-26 13:05:00,929.6,929.82,929.04,929.04,720.0,920.2941,920.5119,919.7397,919.7397,720.0
2024-04-26 13:10:00,928.85,929.75,928.84,929.55,901.0,919.5516,920.4426,919.5417,920.2446,901.0
2024-04-26 13:15:00,929.99,929.99,929.99,929.99,100.0,920.6802,920.6802,920.6802,920.6802,100.0
2024-04-26 13:20:00,930.0,930.07,929.12,930.07,1000.0,920.6901,920.7594,919.8189,920.7594,1000.0
2024-04-26 13:25:00,930.74,930.74,929.22,929.9,520.0,921.4227,921.4227,919.9179,920.5911,520.0
2024-04-26 13:30:00,930.53,931.17,929.91,931.17,1853.0,921.2148,921.8484,920.601,921.8484,1853.0
2024-04-26 13:35:00,930.75,930.75,930.74,930.75,381.0,921.4326,921.4326,921.4227,921.4326,381.0
2024-04-26 13:40:00,930.31,930.31,929.66,929.67,1000.0,920.997,920.997,920.3535,920.3634,1000.0
2024-04-26 13:45:00,929.68,929.71,929.03,929.13,1145.0,920.3733,920.403,919.7298,919.8288,1145.0
2024-04-26 13:50:00,928.58,929.68,928.09,929.1,1015.0,919.2843,920.3733,918.7992,919.7991,1015.0
2024-04-26 13:55:00,929.17,929.19,928.47,928.99,600.0,919.8684,919.8882,919.1754,919.6902,600.0
2024-04-26 14:00:00,928.16,928.51,927.0,927.53,1473.0,918.8685,919.215,917.7201,918.2448,1473.0
2024-04-26 14:05:00,926.31,927.5,926.31,927.5,300.0,917.037,918.2151,917.037,918.2151,300.0
2024-04-26 14:10:00,927.4,927.4,927.34,927.35,300.0,918.1161,918.1161,918.0567,918.0666,300.0
2024-04-26 14:15:00,927.1,927.1,925.22,925.22,1100.0,917.8191,917.8191,915.9579,915.9579,1100.0
2024-04-26 14:20:00,925.19,925.19,923.84,923.85,400.0,915.9282,915.9282,914.5917,914.6016,400.0
2024-04-26 14:25:00,923.79,923.79,923.68,923.68,696.0,914.5422,914.5422,914.4333,914.4333,696.0
2024-04-26 14:30:00,923.69,924.67,923.19,923.28,1772.0,914.4432,915.4134,913.9482,914.0373,1772.0
2024-04-26 14:35:00,923.2,923.87,923.13,923.2,951.0,913.9581,914.6214,913.8889,913.9581,951.0
2024-04-26 14:40:00,923.87,924.98,923.87,924.82,2600.0,914.6214,915.7203,914.6214,915.5619,2600.0
2024-04-26 14:45:00,924.68,924.89,924.68,924.89,200.0,915.4233,915.6312,915.4233,915.6312,200.0
2024-04-26 14:50:00,925.58,926.05,925.4,925.71,2004.0,916.3143,916.7796,916.1361,916.443,2004.0
2024-04-26 14:55:00,925.48,925.48,924.16,924.99,902.0,916.2153,916.2153,914.9085,915.7302,902.0
2024-04-26 15:00:00,925.1,925.8,924.84,925.43,1201.0,915.8391,916.5321,915.5817,916.1658,1201.0
2024-04-26 15:05:00,924.62,926.12,923.9,926.12,6197.0,915.3639,916.8489,914.6511,916.8489,6197.0
2024-04-26 15:10:00,927.0,927.64,927.0,927.41,658.0,917.7201,918.3537,917.7201,918.126,658.0
2024-04-26 15:15:00,927.46,927.46,927.41,927.42,411.0,918.1755,918.1755,918.126,918.1359,411.0
2024-04-26 15:20:00,927.11,928.92,927.11,928.92,2176.0,917.829,919.6209,917.829,919.6209,2176.0
2024-04-26 15:25:00,929.47,929.49,928.48,928.52,1507.0,920.1654,920.1852,919.1853,919.2249,1507.0
2024-04-26 15:30:00,928.77,928.89,928.38,928.62,809.0,919.4724,919.5912,919.0863,919.3239,809.0
2024-04-26 15:35:00,929.02,929.08,928.84,929.08,781.0,919.7199,919.7793,919.5417,919.7793,781.0
2024-04-26 15:40:00,929.29,929.56,928.94,928.95,1100.0,919.9872,920.2545,919.6407,919.6506,1100.0
2024-04-26 15:45:00,929.1,930.64,929.1,930.31,1991.0,919.7991,921.3237,919.7991,920.997,1991.0
2024-04-26 15:50:00,930.29,931.67,929.97,931.21,6184.0,920.9772,922.3434,920.6604,921.888,6184.0
2024-04-26 15:55:00,931.37,931.37,927.65,928.57,13988.0,922.0464,922.0464,918.3636,919.2744,13988.0
2024-04-29 09:30:00,940.08,942.98,938.7,938.7,3652.0,930.6692,933.5401,929.303,929.303,3652.0
2024-04-29 09:35:00,938.44,939.3,935.29,935.29,1203.0,929.0456,929.897,925.9271,925.9271,1203.0
2024-04-29 09:40:00,933.23,933.39,933.22,933.39,200.0,923.8877,924.0461,923.8778,924.0461,200.0
2024-04-29 09:45:00,931.0,933.3,931.0,933.23,658.0,921.6801,923.957,921.6801,923.8877,658.0
2024-04-29 09:50:00,932.13,932.13,931.43,931.97,726.0,922.7988,922.7988,922.1058,922.6404,726.0
2024-04-29 09:55:00,932.7,932.81,929.2,929.2,1060.0,923.363,923.4719,919.8981,919.8981,1060.0
2024-04-29 10:00:00,929.84,931.46,929.03,929.03,2303.0,920.5317,922.1355,919.7298,919.7298,2303.0
2024-04-29 10:05:00,929.13,929.7,927.52,927.53,1800.0,919.8288,920.3931,918.2349,918.2448,1800.0
2024-04-29 10:10:00,928.09,929.29,927.72,929.29,1518.0,918.7992,919.9872,918.4329,919.9872,1518.0
2024-04-29 10:15:00,929.49,929.91,927.56,927.57,2339.0,920.1852,920.601,918.2745,918.2844,2339.0
2024-04-29 10:20:00,927.49,927.93,926.56,927.14,1000.0,918.2052,918.6408,917.2845,917.8587,1000.0
2024-04-29 10:25:00,927.08,927.08,925.96,926.07,700.0,917.7993,917.7993,916.6905,916.7994,700.0
2024-04-29 10:30:00,926.08,926.19,926.08,926.19,347.0,916.8093,916.9182,916.8093,916.9182,347.0
2024-04-29 10:35:00,925.86,925.86,923.09,923.09,700.0,916.5915,916.5915,913.8493,913.8493,700.0
2024-04-29 10:40:00,923.09,923.09,923.09,923.09,0.0,913.8493,913.8493,913.8493,913.8493,0.0
2024-04-29 10:45:00,923.33,923.33,920.9,920.9,3208.0,914.0868,914.0868,911.6812,911.6812,3208.0
2024-04-29 10:50:00,920.64,923.87,920.06,923.87,4958.0,911.4238,914.6214,910.8496,914.6214,4958.0
2024-04-29 10:55:00,924.56,927.4,923.77,926.83,804.0,915.3045,918.1161,914.5224,917.5518,804.0
2024-04-29 11:00:00,925.94,925.94,923.95,925.28,800.0,916.6707,916.6707,914.7006,916.0173,800.0
2024-04-29 11:05:00,923.67,926.56,923.64,925.56,1190.0,914.4234,917.2845,914.3937,916.2945,1190.0
2024-04-29 11:10:00,925.34,928.83,925.34,928.37,1589.0,916.0767,919.5318,916.0767,919.0764,1589.0
2024-04-29 11:15:00,927.86,928.06,927.15,927.76,1509.0,918.5715,918.7695,917.8686,918.4725,1509.0
2024-04-29 11:20:00,927.97,927.97,927.93,927.94,200.0,918.6804,918.6804,918.6408,918.6507,200.0
2024-04-29 11:25:00,927.43,927.43,926.15,927.19,700.0,918.1458,918.1458,916.8786,917.9082,700.0
2024-04-29 11:30:00,926.5,926.5,926.5,926.5,400.0,917.2251,917.2251,917.2251,917.2251,400.0
2024-04-29 11:35:00,926.58,928.46,926.26,927.78,1601.0,917.3043,919.1655,916.9875,918.4923,1601.0
2024-04-29 11:40:00,927.78,927.78,927.78,927.78,0.0,918.4923,918.4923,918.4923,918.4923,0.0
2024-04-29 11:45:00,928.07,928.07,928.07,928.07,100.0,918.7794,918.7794,918.7794,918.7794,100.0
2024-04-29 11:50:00,928.11,928.11,928.1,928.11,100.0,918.819,918.819,918.8091,918.819,100.0
2024-04-29 11:55:00,927.69,929.88,927.69,929.88,1025.0,918.4032,920.5713,918.4032,920.5713,1025.0
2024-04-29 12:00:00,928.71,928.71,927.66,927.67,696.0,919.413,919.413,918.3735,918.3834,696.0
2024-04-29 12:05:00,928.12,928.12,928.11,928.12,100.0,918.8289,918.8289,918.819,918.8289,100.0
2024-04-29 12:10:00,927.38,929.74,927.07,929.71,1600.0,918.0963,920.4327,917.7894,920.403,1600.0
2024-04-29 12:15:00,929.29,929.29,928.89,928.89,785.0,919.9872,919.9872,919.5912,919.5912,785.0
2024-04-29 12:20:00,929.33,929.33,929.32,929.33,100.0,920.0268,920.0268,920.0169,920.0268,100.0
2024-04-29 12:25:00,928.13,929.72,928.13,929.72,511.0,918.8388,920.4129,918.8388,920.4129,511.0
2024-04-29 12:30:00,929.55,930.59,929.55,930.59,217.0,920.2446,921.2742,920.2446,921.2742,217.0
2024-04-29 12:35:00,930.58,930.58,930.57,930.58,100.0,921.2643,921.2643,921.2544,921.2643,100.0
2024-04-29 12:40:00,930.11,930.87,930.1,930.82,500.0,920.799,921.5514,920.7891,921.5019,500.0
2024-04-29 12:45:00,931.96,932.03,930.96,931.17,1387.0,922.6305,922.6998,921.6405,921.8484,1387.0
2024-04-29 12:50:00,930.71,930.71,930.71,930.71,100.0,921.393,921.393,921.393,921.393,100.0
2024-04-29 12:55:00,930.72,930.72,929.17,929.17,2207.0,921.4029,921.4029,919.8684,919.8684,2207.0
2024-04-29 13:00:00,929.58,930.03,929.51,929.7,1309.0,920.2743,920.7198,920.205,920.3931,1309.0
2024-04-29 13:05:00,930.07,930.45,930.06,930.45,200.0,920.7594,921.1356,920.7495,921.1356,200.0
2024-04-29 13:10:00,929.77,930.99,929.74,930.66,1300.0,920.4624,921.6702,920.4327,921.3435,1300.0
2024-04-29 13:15:00,931.18,931.18,931.18,931.18,200.0,921.8583,921.8583,921.8583,921.8583,200.0
2024-04-29 13:20:00,931.07,931.07,930.24,930.36,600.0,921.7494,921.7494,920.9277,921.0465,600.0
2024-04-29 13:25:00,930.47,930.56,929.98,930.56,300.0,921.1554,921.2445,920.6703,921.2445,300.0
2024-04-29 13:30:00,929.82,929.82,929.28,929.32,949.0,920.5119,920.5119,919.9773,920.0169,949.0
2024-04-29 13:35:00,929.47,929.81,929.46,929.81,600.0,920.1654,920.502,920.1555,920.502,600.0
2024-04-29 13:40:00,929.81,929.81,929.81,929.81,0.0,920.502,920.502,920.502,920.502,0.0
2024-04-29 13:45:00,929.69,929.69,929.0,929.0,300.0,920.3832,920.3832,919.7001,919.7001,300.0
2024-04-29 13:50:00,929.12,930.11,929.12,929.52,300.0,919.8189,920.799,919.8189,920.2149,300.0
2024-04-29 13:55:00,930.03,930.73,930.02,930.73,400.0,920.7198,921.4128,920.7099,921.4128,400.0
2024-04-29 14:00:00,930.73,930.73,929.48,929.48,900.0,921.4128,921.4128,920.1753,920.1753,900.0
2024-04-29 14:05:00,929.67,930.32,929.66,930.0,900.0,920.3634,921.0069,920.3535,920.6901,900.0
2024-04-29 14:10:00,930.0,930.74,929.79,929.79,342.0,920.6901,921.4227,920.4822,920.4822,342.0
2024-04-29 14:15:00,930.28,930.28,929.6,929.77,900.0,920.9673,920.9673,920.2941,920.4624,900.0
2024-04-29 14:20:00,930.2,930.67,929.87,930.2,1083.0,920.8881,921.3534,920.5614,920.8881,1083.0
2024-04-29 14:25:00,929.37,929.37,929.37,929.37,200.0,920.0664,920.0664,920.0664,920.0664,200.0
2024-04-29 14:30:00,928.98,929.32,927.21,927.26,1200.0,919.6803,920.0169,917.928,917.9775,1200.0
2024-04-29 14:35:00,927.0,927.0,925.69,926.36,1800.0,917.7201,917.7201,916.4232,917.0865,1800.0
2024-04-29 14:40:00,926.1,928.28,926.09,928.28,941.0,916.8291,918.9873,916.8192,918.9873,941.0
2024-04-29 14:45:00,928.03,928.03,927.35,927.35,392.0,918.7398,918.7398,918.0666,918.0666,392.0
2024-04-29 14:50:00,927.31,927.65,927.31,927.65,200.0,918.027,918.3636,918.027,918.3636,200.0
2024-04-29 14:55:00,928.15,928.3,927.51,927.52,700.0,918.8586,919.0071,918.225,918.2349,700.0
2024-04-29 15:00:00,927.37,927.37,923.93,924.07,1504.0,918.0864,918.0864,914.6808,914.8194,1504.0
2024-04-29 15:05:00,924.28,925.8,923.82,925.8,1112.0,915.0273,916.5321,914.5719,916.5321,1112.0
2024-04-29 15:10:00,925.44,926.57,925.43,926.52,710.0,916.1757,917.2944,916.1658,917.2449,710.0
2024-04-29 15:15:00,926.15,926.15,926.15,926.15,100.0,916.8786,916.8786,916.8786,916.8786,100.0
2024-04-29 15:20:00,926.63,926.7,926.07,926.7,908.0,917.3538,917.4231,916.7994,917.4231,908.0
2024-04-29 15:25:00,926.05,926.42,926.05,926.42,300.0,916.7796,917.1459,916.7796,917.1459,300.0
2024-04-29 15:30:00,926.42,927.46,925.62,927.46,2040.0,917.1459,918.1755,916.3539,918.1755,2040.0
2024-04-29 15:35:00,927.21,928.69,927.04,928.69,3376.0,917.928,919.3932,917.7597,919.3932,3376.0
2024-04-29 15:40:00,928.79,930.69,928.58,930.31,1755.0,919.4922,921.3732,919.2843,920.997,1755.0
2024-04-29 15:45:00,930.34,930.41,929.55,929.68,1361.0,921.0267,921.096,920.2446,920.3733,1361.0
2024-04-29 15:50:00,930.01,932.04,929.41,932.04,4106.0,920.7,922.7097,920.106,922.7097,4106.0
2024-04-29 15:55:00,932.85,935.9,932.52,934.57,15343.0,923.5115,926.531,923.1849,925.2143,15343.0
2024-04-30 09:30:00,931.76,937.71,931.76,937.71,1553.0,922.4325,928.3229,922.4325,928.3229,1553.0
2024-04-30 09:35:00,933.52,935.67,932.44,932.44,350.0,924.1748,926.3033,923.1057,923.1057,350.0
2024-04-30 09:40:00,933.32,933.32,933.31,933.32,100.0,923.9768,923.9768,923.9669,923.9768,100.0
2024-04-30 09:45:00,933.33,933.33,932.6,932.6,1007.0,923.9867,923.9867,923.264,923.264,1007.0
2024-04-30 09:50:00,932.55,932.83,932.55,932.83,200.0,923.2145,923.4917,923.2145,923.4917,200.0
2024-04-30 09:55:00,933.49,935.6,932.85,935.6,500.0,924.1451,926.234,923.5115,926.234,500.0
2024-04-30 10:00:00,936.07,937.18,936.07,936.79,608.0,926.6993,927.7982,926.6993,927.4121,608.0
2024-04-30 10:05:00,938.51,939.43,937.85,939.32,601.0,929.1149,930.0257,928.4615,929.9168,601.0
2024-04-30 10:10:00,937.94,937.94,937.93,937.94,100.0,928.5506,928.5506,928.5407,928.5506,100.0
2024-04-30 10:15:00,939.13,939.14,938.86,938.86,400.0,929.7287,929.7386,929.4614,929.4614,400.0
2024-04-30 10:20:00,935.99,936.48,935.9,935.91,300.0,926.6201,927.1052,926.531,926.5409,300.0
2024-04-30 10:25:00,935.98,935.98,935.14,935.14,200.0,926.6102,926.6102,925.7786,925.7786,200.0
2024-04-30 10:30:00,934.02,934.02,932.27,932.34,600.0,924.6698,924.6698,922.9374,923.0067,600.0
2024-04-30 10:35:00,931.78,933.32,931.52,933.32,2239.0,922.4523,923.9768,922.1949,923.9768,2239.0
2024-04-30 10:40:00,932.62,932.62,932.61,932.62,100.0,923.2838,923.2838,923.2739,923.2838,100.0
2024-04-30 10:45:00,934.18,934.18,933.31,933.63,700.0,924.8282,924.8282,923.9669,924.2837,700.0
2024-04-30 10:50:00,933.43,933.43,932.53,932.53,200.0,924.0857,924.0857,923.1947,923.1947,200.0
2024-04-30 10:55:00,932.17,933.57,932.17,933.43,700.0,922.8384,924.2243,922.8384,924.0857,700.0
2024-04-30 11:00:00,934.47,934.53,934.38,934.47,500.0,925.1153,925.1747,925.0262,925.1153,500.0
2024-04-30 11:05:00,933.34,933.34,931.7,931.7,1200.0,923.9966,923.9966,922.3731,922.3731,1200.0
2024-04-30 11:10:00,931.15,931.26,930.38,931.18,800.0,921.8286,921.9375,921.0663,921.8583,800.0
2024-04-30 11:15:00,931.46,932.26,930.93,931.95,2461.0,922.1355,922.9275,921.6108,922.6206,2461.0
2024-04-30 11:20:00,931.95,931.95,931.95,931.95,0.0,922.6206,922.6206,922.6206,922.6206,0.0
2024-04-30 11:25:00,931.43,932.38,931.42,932.38,300.0,922.1058,923.0463,922.0959,923.0463,300.0
2024-04-30 11:30:00,932.31,932.39,928.97,928.97,1200.0,922.977,923.0562,919.6704,919.6704,1200.0
2024-04-30 11:35:00,928.97,928.97,928.97,928.97,0.0,919.6704,919.6704,919.6704,919.6704,0.0
2024-04-30 11:40:00,929.77,931.3,928.17,928.17,2567.0,920.4624,921.9771,918.8784,918.8784,2567.0
2024-04-30 11:45:00,926.77,929.24,926.77,928.43,1304.0,917.4924,919.9377,917.4924,919.1358,1304.0
2024-04-30 11:50:00,928.5,929.8,927.55,927.57,1685.0,919.2051,920.4921,918.2646,918.2844,1685.0
2024-04-30 11:55:00,927.75,928.92,927.72,928.04,1047.0,918.4626,919.6209,918.4329,918.7497,1047.0
2024-04-30 12:00:00,927.88,927.88,927.88,927.88,100.0,918.5913,918.5913,918.5913,918.5913,100.0
2024-04-30 12:05:00,927.22,927.25,927.21,927.25,200.0,917.9379,917.9676,917.928,917.9676,200.0
2024-04-30 12:10:00,927.23,927.35,926.42,926.42,800.0,917.9478,918.0666,917.1459,917.1459,800.0
2024-04-30 12:15:00,927.34,928.82,927.34,928.82,1661.0,918.0567,919.5219,918.0567,919.5219,1661.0
2024-04-30 12:20:00,928.82,928.82,928.82,928.82,0.0,919.5219,919.5219,919.5219,919.5219,0.0
2024-04-30 12:25:00,928.82,928.82,928.82,928.82,0.0,919.5219,919.5219,919.5219,919.5219,0.0
2024-04-30 12:30:00,928.92,928.92,927.33,927.34,700.0,919.6209,919.6209,918.0468,918.0567,700.0
2024-04-30 12:35:00,927.37,928.59,927.28,927.97,1982.0,918.0864,919.2942,917.9973,918.6804,1982.0
2024-04-30 12:40:00,927.04,927.04,925.99,925.99,1513.0,917.7597,917.7597,916.7202,916.7202,1513.0
2024-04-30 12:45:00,925.48,927.1,925.23,926.15,3700.0,916.2153,917.8191,915.9678,916.8786,3700.0
2024-04-30 12:50:00,926.32,927.53,926.28,927.53,1001.0,917.0469,918.2448,917.0073,918.2448,1001.0
2024-04-30 12:55:00,927.53,927.53,927.53,927.53,0.0,918.2448,918.2448,918.2448,918.2448,0.0
2024-04-30 13:00:00,927.33,927.33,925.29,925.29,1813.0,918.0468,918.0468,916.0272,916.0272,1813.0
2024-04-30 13:05:00,926.3,926.71,926.06,926.71,411.0,917.0271,917.433,916.7895,917.433,411.0
2024-04-30 13:10:00,925.14,925.14,924.02,924.99,962.0,915.8787,915.8787,914.7699,915.7302,962.0
2024-04-30 13:15:00,924.67,924.68,923.79,923.79,1200.0,915.4134,915.4233,914.5422,914.5422,1200.0
2024-04-30 13:20:00,923.92,924.01,923.5,923.51,1100.0,914.6709,914.76,914.2551,914.265,1100.0
2024-04-30 13:25:00,923.45,923.71,923.45,923.67,533.0,914.2056,914.463,914.2056,914.4234,533.0
2024-04-30 13:30:00,922.69,924.94,921.96,924.2,2599.0,913.4533,915.6807,912.7306,914.9481,2599.0
2024-04-30 13:35:00,923.38,923.61,923.38,923.61,355.0,914.1363,914.364,914.1363,914.364,355.0
2024-04-30 13:40:00,923.18,923.5,921.94,921.94,403.0,913.9383,914.2551,912.7108,912.7108,403.0
2024-04-30 13:45:00,923.3,923.3,923.29,923.3,100.0,914.0571,914.0571,914.0472,914.0571,100.0
2024-04-30 13:50:00,923.08,923.16,922.58,923.16,1380.0,913.8394,913.9185,913.3444,913.9185,1380.0
2024-04-30 13:55:00,923.08,925.02,923.08,924.46,1662.0,913.8394,915.7599,913.8394,915.2055,1662.0
2024-04-30 14:00:00,925.0,925.0,925.0,925.0,400.0,915.7401,915.7401,915.7401,915.7401,400.0
2024-04-30 14:05:00,924.08,924.08,923.97,923.98,300.0,914.8293,914.8293,914.7204,914.7303,300.0
2024-04-30 14:10:00,923.08,923.98,922.61,923.36,3082.0,913.8394,914.7303,913.3741,914.1165,3082.0
2024-04-30 14:15:00,922.99,922.99,921.89,921.89,1245.0,913.7503,913.7503,912.6613,912.6613,1245.0
2024-04-30 14:20:00,921.24,923.45,921.24,923.45,2474.0,912.0178,914.2056,912.0178,914.2056,2474.0
2024-04-30 14:25:00,923.0,923.0,921.0,921.8,6723.0,913.7602,913.7602,911.7802,912.5722,6723.0
2024-04-30 14:30:00,922.0,923.0,922.0,922.54,900.0,912.7702,913.7602,912.7702,913.3048,900.0
2024-04-30 14:35:00,922.54,922.54,922.54,922.54,0.0,913.3048,913.3048,913.3048,913.3048,0.0
2024-04-30 14:40:00,922.92,922.92,922.12,922.32,400.0,913.681,913.681,912.889,913.087,400.0
2024-04-30 14:45:00,922.99,923.0,921.94,921.95,400.0,913.7503,913.7602,912.7108,912.7207,400.0
2024-04-30 14:50:00,921.37,921.37,920.61,921.03,1555.0,912.1465,912.1465,911.3941,911.8099,1555.0
2024-04-30 14:55:00,921.9,922.0,921.54,921.55,700.0,912.6712,912.7702,912.3148,912.3247,700.0
2024-04-30 15:00:00,922.07,923.0,922.05,922.25,500.0,912.8395,913.7602,912.8197,913.0177,500.0
2024-04-30 15:05:00,923.0,923.23,922.52,922.71,4242.0,913.7602,913.9878,913.285,913.4731,4242.0
2024-04-30 15:10:00,923.79,923.79,922.41,923.29,7733.0,914.5422,914.5422,913.1761,914.0472,7733.0
2024-04-30 15:15:00,922.34,922.81,920.25,920.25,1410.0,913.1068,913.5721,911.0377,911.0377,1410.0
2024-04-30 15:20:00,920.51,921.0,920.0,920.0,1202.0,911.2951,911.7802,910.7902,910.7902,1202.0
2024-04-30 15:25:00,919.04,920.04,918.0,920.04,14807.0,909.8398,910.8298,908.8102,910.8298,14807.0
2024-04-30 15:30:00,920.19,922.0,920.07,921.42,10578.0,910.9783,912.7702,910.8595,912.196,10578.0
2024-04-30 15:35:00,921.55,921.55,919.18,919.33,2434.0,912.3247,912.3247,909.9784,910.1269,2434.0
2024-04-30 15:40:00,919.41,920.75,919.33,919.33,2500.0,910.2061,911.5327,910.1269,910.1269,2500.0
2024-04-30 15:45:00,919.17,920.0,918.9,919.68,7344.0,909.9685,910.7902,909.7012,910.4734,7344.0
2024-04-30 15:50:00,919.36,920.0,917.74,918.9,15739.0,910.1566,910.7902,908.5528,909.7012,15739.0
2024-04-30 15:55:00,919.0,921.61,918.5,921.36,36159.0,909.8002,912.3841,909.3052,912.1366,36159.0
2024-05-01 09:30:00,922.08,929.8,922.08,928.64,2120.0,912.8494,920.4921,912.8494,919.3437,2120.0
2024-05-01 09:35:00,928.25,929.01,927.23,929.01,700.0,918.9576,919.71,917.9478,919.71,700.0
2024-05-01 09:40:00,925.0,925.02,923.5,925.02,500.0,915.7401,915.7599,914.2551,915.7599,500.0
2024-05-01 09:45:00,925.02,925.02,925.02,925.02,0.0,915.7599,915.7599,915.7599,915.7599,0.0
2024-05-01 09:50:00,922.45,923.33,921.03,922.35,1765.0,913.2157,914.0868,911.8099,913.1167,1765.0
2024-05-01 09:55:00,923.67,923.84,921.47,921.47,310.0,914.4234,914.5917,912.2455,912.2455,310.0
2024-05-01 10:00:00,921.47,925.47,918.99,922.75,1681.0,912.2455,916.2054,909.7903,913.5127,1681.0
2024-05-01 10:05:00,923.74,924.17,923.67,923.67,300.0,914.4927,914.9184,914.4234,914.4234,300.0
2024-05-01 10:10:00,925.43,925.43,925.43,925.43,100.0,916.1658,916.1658,916.1658,916.1658,100.0
2024-05-01 10:15:00,925.96,927.21,924.27,924.82,2967.0,916.6905,917.928,915.0174,915.5619,2967.0
2024-05-01 10:20:00,925.18,926.35,924.25,925.45,1890.0,915.9183,917.0766,914.9976,916.1856,1890.0
2024-05-01 10:25:00,926.15,926.24,921.88,922.63,2409.0,916.8786,916.9677,912.6514,913.3939,2409.0
2024-05-01 10:30:00,921.82,924.0,921.82,921.9,1882.0,912.592,914.7501,912.592,912.6712,1882.0
2024-05-01 10:35:00,922.75,922.98,918.96,919.19,4967.0,913.5127,913.7404,909.7606,909.9883,4967.0
2024-05-01 10:40:00,919.99,921.44,919.42,920.67,1795.0,910.7803,912.2158,910.216,911.4535,1795.0
2024-05-01 10:45:00,920.1,921.07,919.71,921.07,1681.0,910.8892,911.8495,910.5031,911.8495,1681.0
2024-05-01 10:50:00,922.2,922.45,922.15,922.25,674.0,912.9682,913.2157,912.9187,913.0177,674.0
2024-05-01 10:55:00,921.45,924.46,921.43,924.46,904.0,912.2257,915.2055,912.2059,915.2055,904.0
2024-05-01 11:00:00,925.7,926.48,925.59,925.81,882.0,916.4331,917.2053,916.3242,916.542,882.0
2024-05-01 11:05:00,926.48,926.48,924.47,925.07,2200.0,917.2053,917.2053,915.2154,915.8094,2200.0
2024-05-01 11:10:00,924.25,925.86,922.91,923.04,3224.0,914.9976,916.5915,913.6711,913.7998,3224.0
2024-05-01 11:15:00,923.89,924.39,923.28,923.28,902.0,914.6412,915.1362,914.0373,914.0373,902.0
2024-05-01 11:20:00,924.05,924.05,924.05,924.05,100.0,914.7996,914.7996,914.7996,914.7996,100.0
2024-05-01 11:25:00,924.05,924.05,924.05,924.05,0.0,914.7996,914.7996,914.7996,914.7996,0.0
2024-05-01 11:30:00,924.05,924.05,924.05,924.05,100.0,914.7996,914.7996,914.7996,914.7996,100.0
2024-05-01 11:35:00,924.13,925.16,924.13,925.16,514.0,914.8788,915.8985,914.8788,915.8985,514.0
2024-05-01 11:40:00,926.06,926.06,926.06,926.06,200.0,916.7895,916.7895,916.7895,916.7895,200.0
2024-05-01 11:45:00,925.33,925.33,925.33,925.33,100.0,916.0668,916.0668,916.0668,916.0668,100.0
2024-05-01 11:50:00,924.99,924.99,924.99,924.99,200.0,915.7302,915.7302,915.7302,915.7302,200.0
2024-05-01 11:55:00,924.15,925.14,923.14,923.14,2827.0,914.8986,915.8787,913.8988,913.8988,2827.0
2024-05-01 12:00:00,921.94,923.3,921.6,922.88,4089.0,912.7108,914.0571,912.3742,913.6414,4089.0
2024-05-01 12:05:00,923.34,923.38,920.55,921.44,3725.0,914.0967,914.1363,911.3347,912.2158,3725.0
2024-05-01 12:10:00,921.83,923.95,921.83,923.95,800.0,912.6019,914.7006,912.6019,914.7006,800.0
2024-05-01 12:15:00,923.3,923.3,923.3,923.3,100.0,914.0571,914.0571,914.0571,914.0571,100.0
2024-05-01 12:20:00,923.3,923.3,923.3,923.3,0.0,914.0571,914.0571,914.0571,914.0571,0.0
2024-05-01 12:25:00,923.43,923.43,923.43,923.43,100.0,914.1858,914.1858,914.1858,914.1858,100.0
2024-05-01 12:30:00,923.33,924.06,922.97,923.05,617.0,914.0868,914.8095,913.7305,913.8097,617.0
2024-05-01 12:35:00,923.09,924.08,922.75,922.77,1223.0,913.8493,914.8293,913.5127,913.5325,1223.0
2024-05-01 12:40:00,922.02,922.05,921.1,922.05,1000.0,912.79,912.8197,911.8792,912.8197,1000.0
2024-05-01 12:45:00,920.8,922.61,920.8,922.61,941.0,911.5822,913.3741,911.5822,913.3741,941.0
2024-05-01 12:50:00,921.74,921.74,921.74,921.74,100.0,912.5128,912.5128,912.5128,912.5128,100.0
2024-05-01 12:55:00,921.27,921.27,920.66,920.66,200.0,912.0475,912.0475,911.4436,911.4436,200.0
2024-05-01 13:00:00,920.66,920.66,920.66,920.66,0.0,911.4436,911.4436,911.4436,911.4436,0.0
2024-05-01 13:05:00,918.99,919.72,918.99,919.72,500.0,909.7903,910.513,909.7903,910.513,500.0
2024-05-01 13:10:00,920.45,921.11,919.4,920.61,1543.0,911.2357,911.8891,910.1962,911.3941,1543.0
2024-05-01 13:15:00,920.61,920.61,920.61,920.61,0.0,911.3941,911.3941,911.3941,911.3941,0.0
2024-05-01 13:20:00,920.42,920.51,920.41,920.5,330.0,911.206,911.2951,911.1961,911.2852,330.0
2024-05-01 13:25:00,920.16,920.44,918.99,920.36,1183.0,910.9486,911.2258,909.7903,911.1466,1183.0
2024-05-01 13:30:00,920.86,920.86,920.32,920.32,575.0,911.6416,911.6416,911.107,911.107,575.0
2024-05-01 13:35:00,920.55,920.55,919.9,919.91,700.0,911.3347,911.3347,910.6912,910.7011,700.0
2024-05-01 13:40:00,919.92,921.49,919.92,920.6,1625.0,910.711,912.2653,910.711,911.3842,1625.0
2024-05-01 13:45:00,921.36,922.04,920.56,922.04,600.0,912.1366,912.8098,911.3446,912.8098,600.0
2024-05-01 13:50:00,923.12,923.68,922.62,923.68,400.0,913.879,914.4333,913.384,914.4333,400.0
2024-05-01 13:55:00,923.68,923.68,923.68,923.68,0.0,914.4333,914.4333,914.4333,914.4333,0.0
2024-05-01 14:00:00,923.88,925.68,921.85,925.68,2067.0,914.6313,916.4133,912.6217,916.4133,2067.0
2024-05-01 14:05:00,925.68,925.68,925.68,925.68,0.0,916.4133,916.4133,916.4133,916.4133,0.0
2024-05-01 14:10:00,925.33,925.33,925.32,925.33,100.0,916.0668,916.0668,916.0569,916.0668,100.0
2024-05-01 14:15:00,923.61,923.61,923.6,923.61,100.0,914.364,914.364,914.3541,914.364,100.0
2024-05-01 14:20:00,923.55,924.74,923.55,924.1,800.0,914.3046,915.4827,914.3046,914.8491,800.0
2024-05-01 14:25:00,923.24,924.42,922.83,924.42,1262.0,913.9977,915.1659,913.5919,915.1659,1262.0
2024-05-01 14:30:00,923.9,925.16,922.36,925.16,838.0,914.6511,915.8985,913.1266,915.8985,838.0
2024-05-01 14:35:00,923.54,926.18,923.54,926.1,807.0,914.2947,916.9083,914.2947,916.8291,807.0
2024-05-01 14:40:00,930.69,930.69,930.69,930.69,100.0,921.3732,921.3732,921.3732,921.3732,100.0
2024-05-01 14:45:00,930.46,931.28,929.06,930.81,800.0,921.1455,921.9573,919.7595,921.492,800.0
2024-05-01 14:50:00,931.79,931.79,931.79,931.79,100.0,922.4622,922.4622,922.4622,922.4622,100.0
2024-05-01 14:55:00,930.66,930.66,930.05,930.05,200.0,921.3435,921.3435,920.7396,920.7396,200.0
2024-05-01 15:00:00,931.76,931.76,929.93,929.94,400.0,922.4325,922.4325,920.6208,920.6307,400.0
2024-05-01 15:05:00,927.57,929.8,927.57,929.7,400.0,918.2844,920.4921,918.2844,920.3931,400.0
2024-05-01 15:10:00,927.38,929.18,927.37,928.61,700.0,918.0963,919.8783,918.0864,919.314,700.0
2024-05-01 15:15:00,928.61,928.61,928.61,928.61,0.0,919.314,919.314,919.314,919.314,0.0
2024-05-01 15:20:00,927.61,927.73,925.86,926.21,1901.0,918.324,918.4428,916.5915,916.938,1901.0
2024-05-01 15:25:00,929.8,929.8,928.65,928.65,300.0,920.4921,920.4921,919.3536,919.3536,300.0
2024-05-01 15:30:00,926.98,927.88,926.52,927.21,772.0,917.7003,918.5913,917.2449,917.928,772.0
2024-05-01 15:35:00,926.7,926.7,923.77,923.85,1284.0,917.4231,917.4231,914.5224,914.6016,1284.0
2024-05-01 15:40:00,924.31,924.32,924.31,924.32,200.0,915.057,915.0669,915.057,915.0669,200.0
2024-05-01 15:45:00,925.95,926.34,924.48,924.67,1302.0,916.6806,917.0667,915.2253,915.4134,1302.0
2024-05-01 15:50:00,924.07,924.54,922.07,922.07,2355.0,914.8194,915.2847,912.8395,912.8395,2355.0
2024-05-01 15:55:00,922.02,923.26,920.22,920.22,8060.0,912.79,914.0175,911.008,911.008,8060.0
2024-05-02 09:30:00,924.14,927.64,921.2,926.38,1483.0,914.8887,918.3537,911.9782,917.1063,1483.0
2024-05-02 09:35:00,919.33,920.66,919.33,920.0,600.0,910.1269,911.4436,910.1269,910.7902,600.0
2024-05-02 09:40:00,919.65,919.65,919.65,919.65,100.0,910.4437,910.4437,910.4437,910.4437,100.0
2024-05-02 09:45:00,922.1,922.1,920.81,920.81,200.0,912.8692,912.8692,911.5921,911.5921,200.0
2024-05-02 09:50:00,920.81,920.81,920.81,920.81,0.0,911.5921,911.5921,911.5921,911.5921,0.0
2024-05-02 09:55:00,922.54,922.54,921.66,922.52,738.0,913.3048,913.3048,912.4336,913.285,738.0
2024-05-02 10:00:00,920.92,920.92,920.57,920.59,700.0,911.701,911.701,911.3545,911.3743,700.0
2024-05-02 10:05:00,920.94,923.55,920.48,922.11,8920.0,911.7208,914.3046,911.2654,912.8791,8920.0
2024-05-02 10:10:00,918.85,920.84,918.57,918.57,1283.0,909.6517,911.6218,909.3745,909.3745,1283.0
2024-05-02 10:15:00,919.7,919.85,918.27,918.33,701.0,910.4932,910.6417,909.0775,909.1369,701.0
2024-05-02 10:20:00,919.4,920.9,919.2,920.06,1410.0,910.1962,911.6812,909.9982,910.8496,1410.0
2024-05-02 10:25:00,922.15,922.15,922.15,922.15,100.0,912.9187,912.9187,912.9187,912.9187,100.0
2024-05-02 10:30:00,923.27,923.37,923.27,923.37,200.0,914.0274,914.1264,914.0274,914.1264,200.0
2024-05-02 10:35:00,922.96,922.96,922.94,922.94,200.0,913.7206,913.7206,913.7008,913.7008,200.0
2024-05-02 10:40:00,921.34,921.34,919.25,919.25,600.0,912.1168,912.1168,910.0477,910.0477,600.0
2024-05-02 10:45:00,918.9,922.66,918.85,922.66,900.0,909.7012,913.4236,909.6517,913.4236,900.0
2024-05-02 10:50:00,922.66,922.66,922.66,922.66,0.0,913.4236,913.4236,913.4236,913.4236,0.0
2024-05-02 10:55:00,922.08,922.08,921.09,921.23,700.0,912.8494,912.8494,911.8693,912.0079,700.0
2024-05-02 11:00:00,924.08,924.24,923.61,924.08,876.0,914.8293,914.9877,914.364,914.8293,876.0
2024-05-02 11:05:00,923.84,924.43,923.79,924.43,500.0,914.5917,915.1758,914.5422,915.1758,500.0
2024-05-02 11:10:00,922.99,922.99,922.98,922.99,100.0,913.7503,913.7503,913.7404,913.7503,100.0
2024-05-02 11:15:00,922.99,922.99,922.99,922.99,0.0,913.7503,913.7503,913.7503,913.7503,0.0
2024-05-02 11:20:00,923.69,924.46,923.69,924.43,1400.0,914.4432,915.2055,914.4432,915.1758,1400.0
2024-05-02 11:25:00,924.43,925.0,924.43,925.0,900.0,915.1758,915.7401,915.1758,915.7401,900.0
2024-05-02 11:30:00,924.55,925.43,924.01,924.43,3100.0,915.2946,916.1658,914.76,915.1758,3100.0
2024-05-02 11:35:00,924.38,925.31,924.26,925.31,512.0,915.1263,916.047,915.0075,916.047,512.0
2024-05-02 11:40:00,924.32,925.47,923.63,925.47,300.0,915.0669,916.2054,914.3838,916.2054,300.0
2024-05-02 11:45:00,926.27,926.27,926.27,926.27,100.0,916.9974,916.9974,916.9974,916.9974,100.0
2024-05-02 11:50:00,927.33,927.33,926.9,926.9,212.0,918.0468,918.0468,917.6211,917.6211,212.0
2024-05-02 11:55:00,927.54,927.54,926.69,926.69,205.0,918.2547,918.2547,917.4132,917.4132,205.0
2024-05-02 12:00:00,925.44,926.49,925.44,926.49,420.0,916.1757,917.2152,916.1757,917.2152,420.0
2024-05-02 12:05:00,926.05,926.05,924.95,924.95,1412.0,916.7796,916.7796,915.6906,915.6906,1412.0
2024-05-02 12:10:00,924.95,924.95,924.95,924.95,0.0,915.6906,915.6906,915.6906,915.6906,0.0
2024-05-02 12:15:00,925.0,925.0,924.05,924.05,555.0,915.7401,915.7401,914.7996,914.7996,555.0
2024-05-02 12:20:00,924.52,924.97,924.34,924.94,601.0,915.2649,915.7104,915.0867,915.6807,601.0
2024-05-02 12:25:00,924.08,924.11,924.08,924.11,2127.0,914.8293,914.859,914.8293,914.859,2127.0
2024-05-02 12:30:00,923.81,923.81,923.81,923.81,105.0,914.562,914.562,914.562,914.562,105.0
2024-05-02 12:35:00,923.03,923.47,921.54,923.47,1606.0,913.7899,914.2254,912.3148,914.2254,1606.0
2024-05-02 12:40:00,923.47,923.47,923.47,923.47,0.0,914.2254,914.2254,914.2254,914.2254,0.0
2024-05-02 12:45:00,922.67,922.67,922.66,922.67,3416.0,913.4335,913.4335,913.4236,913.4335,3416.0
2024-05-02 12:50:00,923.15,923.53,923.15,923.53,417.0,913.9087,914.2848,913.9087,914.2848,417.0
2024-05-02 12:55:00,923.53,923.53,923.53,923.53,0.0,914.2848,914.2848,914.2848,914.2848,0.0
2024-05-02 13:00:00,923.9,926.0,923.9,925.06,995.0,914.6511,916.7301,914.6511,915.7995,995.0
2024-05-02 13:05:00,925.06,925.06,925.06,925.06,0.0,915.7995,915.7995,915.7995,915.7995,0.0
2024-05-02 13:10:00,925.2,925.2,924.45,924.45,600.0,915.9381,915.9381,915.1956,915.1956,600.0
2024-05-02 13:15:00,924.82,924.82,924.82,924.82,100.0,915.5619,915.5619,915.5619,915.5619,100.0
2024-05-02 13:20:00,924.96,924.96,924.95,924.96,100.0,915.7005,915.7005,915.6906,915.7005,100.0
2024-05-02 13:25:00,925.23,925.23,923.78,924.22,409.0,915.9678,915.9678,914.5323,914.9679,409.0
2024-05-02 13:30:00,923.27,923.36,922.92,923.36,501.0,914.0274,914.1165,913.681,914.1165,501.0
2024-05-02 13:35:00,922.6,923.87,922.6,923.36,900.0,913.3642,914.6214,913.3642,914.1165,900.0
2024-05-02 13:40:00,924.0,924.0,922.88,923.4,1085.0,914.7501,914.7501,913.6414,914.1561,1085.0
2024-05-02 13:45:00,923.4,923.4,923.4,923.4,0.0,914.1561,914.1561,914.1561,914.1561,0.0
2024-05-02 13:50:00,923.01,923.01,922.94,922.94,300.0,913.7701,913.7701,913.7008,913.7008,300.0
2024-05-02 13:55:00,922.21,922.64,922.21,922.38,400.0,912.9781,913.4038,912.9781,913.1464,400.0
2024-05-02 14:00:00,922.62,923.04,922.3,922.9,1401.0,913.384,913.7998,913.0672,913.6612,1401.0
2024-05-02 14:05:00,921.78,923.39,921.53,922.82,1539.0,912.5524,914.1462,912.3049,913.582,1539.0
2024-05-02 14:10:00,922.85,922.85,921.96,922.73,1669.0,913.6117,913.6117,912.7306,913.4929,1669.0
2024-05-02 14:15:00,923.95,923.95,923.01,923.78,512.0,914.7006,914.7006,913.7701,914.5323,512.0
2024-05-02 14:20:00,923.49,923.49,922.93,922.94,200.0,914.2452,914.2452,913.6909,913.7008,200.0
2024-05-02 14:25:00,924.09,925.09,924.09,925.09,300.0,914.8392,915.8292,914.8392,915.8292,300.0
2024-05-02 14:30:00,926.41,926.41,925.43,925.43,400.0,917.136,917.136,916.1658,916.1658,400.0
2024-05-02 14:35:00,925.24,925.24,925.24,925.24,100.0,915.9777,915.9777,915.9777,915.9777,100.0
2024-05-02 14:40:00,925.24,925.24,925.24,925.24,0.0,915.9777,915.9777,915.9777,915.9777,0.0
2024-05-02 14:45:00,926.29,926.29,926.29,926.29,100.0,917.0172,917.0172,917.0172,917.0172,100.0
2024-05-02 14:50:00,928.01,928.01,927.8,927.8,300.0,918.72,918.72,918.5121,918.5121,300.0
2024-05-02 14:55:00,927.81,927.82,927.81,927.81,809.0,918.522,918.5319,918.522,918.522,809.0
2024-05-02 15:00:00,927.63,927.87,927.63,927.87,314.0,918.3438,918.5814,918.3438,918.5814,314.0
2024-05-02 15:05:00,929.29,929.6,929.17,929.6,500.0,919.9872,920.2941,919.8684,920.2941,500.0
2024-05-02 15:10:00,929.45,929.45,927.88,927.88,1305.0,920.1456,920.1456,918.5913,918.5913,1305.0
2024-05-02 15:15:00,927.16,928.36,927.16,927.26,300.0,917.8785,919.0665,917.8785,917.9775,300.0
2024-05-02 15:20:00,927.62,928.07,927.62,928.07,300.0,918.3339,918.7794,918.3339,918.7794,300.0
2024-05-02 15:25:00,927.76,928.04,927.76,928.04,537.0,918.4725,918.7497,918.4725,918.7497,537.0
2024-05-02 15:30:00,926.83,926.83,925.75,925.78,300.0,917.5518,917.5518,916.4826,916.5123,300.0
2024-05-02 15:35:00,925.23,926.87,925.23,926.56,376.0,915.9678,917.5914,915.9678,917.2845,376.0
2024-05-02 15:40:00,924.85,924.85,924.09,924.77,650.0,915.5916,915.5916,914.8392,915.5124,650.0
2024-05-02 15:45:00,924.33,924.95,923.48,923.48,1251.0,915.0768,915.6906,914.2353,914.2353,1251.0
2024-05-02 15:50:00,923.61,924.29,923.58,924.02,2351.0,914.364,915.0372,914.3343,914.7699,2351.0
2024-05-02 15:55:00,924.31,925.03,923.15,923.83,8075.0,915.057,915.7698,913.9087,914.5818,8075.0
2024-05-03 09:30:00,929.74,929.74,929.74,929.74,1421.0,920.4327,920.4327,920.4327,920.4327,1421.0
2024-05-03 09:35:00,929.4,929.4,929.39,929.4,100.0,920.0961,920.0961,920.0862,920.0961,100.0
2024-05-03 09:40:00,928.6,928.6,928.6,928.6,100.0,919.3041,919.3041,919.3041,919.3041,100.0
2024-05-03 09:45:00,931.93,933.04,931.71,933.04,1230.0,922.6008,923.6996,922.383,923.6996,1230.0
2024-05-03 09:50:00,932.25,933.15,931.13,933.15,1708.0,922.9176,923.8085,921.8088,923.8085,1708.0
2024-05-03 09:55:00,934.09,934.15,932.54,932.54,485.0,924.7391,924.7985,923.2046,923.2046,485.0
2024-05-03 10:00:00,933.14,933.14,929.23,929.54,1286.0,923.7986,923.7986,919.9278,920.2347,1286.0
2024-05-03 10:05:00,929.12,930.83,929.12,930.83,200.0,919.8189,921.5118,919.8189,921.5118,200.0
2024-05-03 10:10:00,929.13,929.13,929.13,929.13,100.0,919.8288,919.8288,919.8288,919.8288,100.0
2024-05-03 10:15:00,929.21,929.21,929.21,929.21,103.0,919.908,919.908,919.908,919.908,103.0
2024-05-03 10:20:00,928.66,928.66,928.66,928.66,100.0,919.3635,919.3635,919.3635,919.3635,100.0
2024-05-03 10:25:00,927.46,929.3,927.46,929.3,400.0,918.1755,919.9971,918.1755,919.9971,400.0
2024-05-03 10:30:00,928.59,928.82,927.98,927.98,400.0,919.2942,919.5219,918.6903,918.6903,400.0
2024-05-03 10:35:00,927.22,928.58,926.52,926.52,900.0,917.9379,919.2843,917.2449,917.2449,900.0
2024-05-03 10:40:00,928.15,928.15,928.14,928.15,100.0,918.8586,918.8586,918.8487,918.8586,100.0
2024-05-03 10:45:00,929.78,930.73,929.77,930.36,700.0,920.4723,921.4128,920.4624,921.0465,700.0
2024-05-03 10:50:00,929.34,929.34,929.34,929.34,100.0,920.0367,920.0367,920.0367,920.0367,100.0
2024-05-03 10:55:00,929.34,929.34,929.34,929.34,0.0,920.0367,920.0367,920.0367,920.0367,0.0
2024-05-03 11:00:00,927.0,927.24,927.0,927.24,287.0,917.7201,917.9577,917.7201,917.9577,287.0
2024-05-03 11:05:00,927.66,928.13,927.66,928.13,200.0,918.3735,918.8388,918.3735,918.8388,200.0
2024-05-03 11:10:00,928.13,928.13,928.13,928.13,0.0,918.8388,918.8388,918.8388,918.8388,0.0
2024-05-03 11:15:00,927.62,927.62,927.62,927.62,100.0,918.3339,918.3339,918.3339,918.3339,100.0
2024-05-03 11:20:00,927.62,927.62,927.62,927.62,0.0,918.3339,918.3339,918.3339,918.3339,0.0
2024-05-03 11:25:00,927.62,927.62,927.62,927.62,0.0,918.3339,918.3339,918.3339,918.3339,0.0
2024-05-03 11:30:00,927.68,929.5,927.67,929.5,400.0,918.3933,920.1951,918.3834,920.1951,400.0
2024-05-03 11:35:00,930.58,930.59,930.38,930.38,300.0,921.2643,921.2742,921.0663,921.0663,300.0
2024-05-03 11:40:00,931.62,931.62,931.24,931.24,329.0,922.2939,922.2939,921.9177,921.9177,329.0
2024-05-03 11:45:00,929.92,930.14,929.92,930.14,202.0,920.6109,920.8287,920.6109,920.8287,202.0
2024-05-03 11:50:00,930.52,930.52,930.52,930.52,100.0,921.2049,921.2049,921.2049,921.2049,100.0
2024-05-03 11:55:00,930.28,931.83,930.27,931.83,300.0,920.9673,922.5018,920.9574,922.5018,300.0
2024-05-03 12:00:00,931.48,932.03,931.48,932.03,375.0,922.1553,922.6998,922.1553,922.6998,375.0
2024-05-03 12:05:00,931.97,931.97,931.96,931.97,100.0,922.6404,922.6404,922.6305,922.6404,100.0
2024-05-03 12:10:00,931.97,931.97,931.97,931.97,0.0,922.6404,922.6404,922.6404,922.6404,0.0
2024-05-03 12:15:00,931.97,931.97,931.97,931.97,0.0,922.6404,922.6404,922.6404,922.6404,0.0
2024-05-03 12:20:00,931.73,933.52,931.72,933.52,408.0,922.4028,924.1748,922.3929,924.1748,408.0
2024-05-03 12:25:00,933.52,933.52,933.52,933.52,0.0,924.1748,924.1748,924.1748,924.1748,0.0
2024-05-03 12:30:00,933.23,933.23,932.89,932.89,200.0,923.8877,923.8877,923.5511,923.5511,200.0
2024-05-03 12:35:00,932.4,932.4,932.4,932.4,100.0,923.0661,923.0661,923.0661,923.0661,100.0
2024-05-03 12:40:00,932.1,932.1,932.09,932.1,100.0,922.7691,922.7691,922.7592,922.7691,100.0
2024-05-03 12:45:00,932.84,932.84,932.83,932.84,100.0,923.5016,923.5016,923.4917,923.5016,100.0
2024-05-03 12:50:00,932.02,932.36,931.11,931.12,408.0,922.6899,923.0265,921.789,921.7989,408.0
2024-05-03 12:55:00,931.01,931.01,930.98,930.98,300.0,921.69,921.69,921.6603,921.6603,300.0
2024-05-03 13:00:00,930.98,930.98,930.98,930.98,0.0,921.6603,921.6603,921.6603,921.6603,0.0
2024-05-03 13:05:00,931.87,932.7,931.87,932.7,300.0,922.5414,923.363,922.5414,923.363,300.0
2024-05-03 13:10:00,933.28,933.28,933.28,933.28,400.0,923.9372,923.9372,923.9372,923.9372,400.0
2024-05-03 13:15:00,934.2,934.2,932.57,932.58,300.0,924.848,924.848,923.2343,923.2442,300.0
2024-05-03 13:20:00,932.18,932.18,932.17,932.18,100.0,922.8483,922.8483,922.8384,922.8483,100.0
2024-05-03 13:25:00,932.18,932.18,932.18,932.18,0.0,922.8483,922.8483,922.8483,922.8483,0.0
2024-05-03 13:30:00,932.18,932.18,932.18,932.18,0.0,922.8483,922.8483,922.8483,922.8483,0.0
2024-05-03 13:35:00,931.32,932.26,931.3,931.37,2585.0,921.9969,922.9275,921.9771,922.0464,2585.0
2024-05-03 13:40:00,932.56,932.64,932.56,932.64,579.0,923.2244,923.3036,923.2244,923.3036,579.0
2024-05-03 13:45:00,932.64,932.64,932.64,932.64,0.0,923.3036,923.3036,923.3036,923.3036,0.0
2024-05-03 13:50:00,932.65,932.65,932.09,932.1,300.0,923.3135,923.3135,922.7592,922.7691,300.0
2024-05-03 13:55:00,933.57,933.57,933.05,933.06,200.0,924.2243,924.2243,923.7095,923.7194,200.0
2024-05-03 14:00:00,933.06,933.06,933.06,933.06,0.0,923.7194,923.7194,923.7194,923.7194,0.0
2024-05-03 14:05:00,933.06,933.06,933.06,933.06,0.0,923.7194,923.7194,923.7194,923.7194,0.0
2024-05-03 14:10:00,933.06,933.06,933.06,933.06,0.0,923.7194,923.7194,923.7194,923.7194,0.0
2024-05-03 14:15:00,933.06,933.06,933.06,933.06,0.0,923.7194,923.7194,923.7194,923.7194,0.0
2024-05-03 14:20:00,934.13,934.3,933.88,934.3,300.0,924.7787,924.947,924.5312,924.947,300.0
2024-05-03 14:25:00,933.6,933.61,933.4,933.4,209.0,924.254,924.2639,924.056,924.056,209.0
2024-05-03 14:30:00,933.4,933.4,933.4,933.4,0.0,924.056,924.056,924.056,924.056,0.0
2024-05-03 14:35:00,934.42,934.42,933.03,933.03,400.0,925.0658,925.0658,923.6897,923.6897,400.0
2024-05-03 14:40:00,932.35,932.85,931.36,931.56,500.0,923.0166,923.5115,922.0365,922.2345,500.0
2024-05-03 14:45:00,932.69,932.82,932.68,932.82,200.0,923.3531,923.4818,923.3432,923.4818,200.0
2024-05-03 14:50:00,933.74,933.99,933.74,933.99,513.0,924.3926,924.6401,924.3926,924.6401,513.0
2024-05-03 14:55:00,933.99,933.99,933.98,933.99,100.0,924.6401,924.6401,924.6302,924.6401,100.0
2024-05-03 15:00:00,933.71,936.0,933.58,935.22,955.0,924.3629,926.63,924.2342,925.8578,955.0
2024-05-03 15:05:00,935.87,936.46,935.86,936.46,300.0,926.5013,927.0854,926.4914,927.0854,300.0
2024-05-03 15:10:00,935.35,935.35,935.35,935.35,100.0,925.9865,925.9865,925.9865,925.9865,100.0
2024-05-03 15:15:00,934.57,934.57,933.68,933.68,477.0,925.2143,925.2143,924.3332,924.3332,477.0
2024-05-03 15:20:00,933.68,933.68,933.68,933.68,0.0,924.3332,924.3332,924.3332,924.3332,0.0
2024-05-03 15:25:00,934.36,934.88,934.17,934.88,602.0,925.0064,925.5212,924.8183,925.5212,602.0
2024-05-03 15:30:00,933.86,934.13,933.86,934.13,200.0,924.5114,924.7787,924.5114,924.7787,200.0
2024-05-03 15:35:00,932.97,934.61,932.96,933.72,800.0,923.6303,925.2539,923.6204,924.3728,800.0
2024-05-03 15:40:00,933.7,933.7,933.09,933.53,1032.0,924.353,924.353,923.7491,924.1847,1032.0
2024-05-03 15:45:00,932.97,933.66,932.96,932.96,500.0,923.6303,924.3134,923.6204,923.6204,500.0
2024-05-03 15:50:00,933.38,934.21,933.38,934.21,900.0,924.0362,924.8579,924.0362,924.8579,900.0
2024-05-03 15:55:00,933.54,933.54,931.91,931.97,6392.0,924.1946,924.1946,922.581,922.6404,6392.0
2024-05-06 09:30:00,939.17,939.17,934.07,934.07,1521.0,929.7683,929.7683,924.7193,924.7193,1521.0
2024-05-06 09:35:00,932.21,932.21,931.99,931.99,400.0,922.878,922.878,922.6602,922.6602,400.0
2024-05-06 09:40:00,936.07,936.07,935.0,935.2,400.0,926.6993,926.6993,925.64,925.838,400.0
2024-05-06 09:45:00,935.04,935.75,935.04,935.55,500.0,925.6796,926.3825,925.6796,926.1845,500.0
2024-05-06 09:50:00,935.75,937.31,935.33,936.46,3151.0,926.3825,927.9269,925.9667,927.0854,3151.0
2024-05-06 09:55:00,936.84,937.8,935.9,937.8,1789.0,927.4616,928.412,926.531,928.412,1789.0
2024-05-06 10:00:00,936.4,937.7,936.4,936.5,895.0,927.026,928.313,927.026,927.125,895.0
2024-05-06 10:05:00,937.51,937.51,936.29,936.29,813.0,928.1249,928.1249,926.9171,926.9171,813.0
2024-05-06 10:10:00,936.92,938.07,936.92,938.07,300.0,927.5408,928.6793,927.5408,928.6793,300.0
2024-05-06 10:15:00,937.7,937.7,936.58,936.81,776.0,928.313,928.313,927.2042,927.4319,776.0
2024-05-06 10:20:00,937.18,939.0,936.41,938.15,1055.0,927.7982,929.6,927.0359,928.7585,1055.0
2024-05-06 10:25:00,937.19,937.95,936.06,937.95,800.0,927.8081,928.5605,926.6894,928.5605,800.0
2024-05-06 10:30:00,938.0,938.1,935.41,935.41,1307.0,928.61,928.709,926.0459,926.0459,1307.0
2024-05-06 10:35:00,934.69,935.75,934.69,935.75,400.0,925.3331,926.3825,925.3331,926.3825,400.0
2024-05-06 10:40:00,936.25,936.3,934.28,934.28,700.0,926.8775,926.927,924.9272,924.9272,700.0
2024-05-06 10:45:00,935.85,935.85,935.63,935.85,302.0,926.4815,926.4815,926.2637,926.4815,302.0
2024-05-06 10:50:00,935.83,936.1,934.98,936.1,1464.0,926.4617,926.729,925.6202,926.729,1464.0
2024-05-06 10:55:00,936.1,936.6,936.1,936.6,300.0,926.729,927.224,926.729,927.224,300.0
2024-05-06 11:00:00,936.16,937.09,935.99,936.5,2639.0,926.7884,927.7091,926.6201,927.125,2639.0
2024-05-06 11:05:00,936.35,936.77,936.35,936.77,200.0,926.9765,927.3923,926.9765,927.3923,200.0
2024-05-06 11:10:00,936.77,936.77,936.77,936.77,0.0,927.3923,927.3923,927.3923,927.3923,0.0
2024-05-06 11:15:00,937.68,937.94,936.95,937.2,1495.0,928.2932,928.5506,927.5705,927.818,1495.0
2024-05-06 11:20:00,936.89,937.6,936.55,936.55,1854.0,927.5111,928.214,927.1745,927.1745,1854.0
2024-05-06 11:25:00,936.61,937.3,936.6,937.3,384.0,927.2339,927.917,927.224,927.917,384.0
2024-05-06 11:30:00,936.98,936.98,936.91,936.91,599.0,927.6002,927.6002,927.5309,927.5309,599.0
2024-05-06 11:35:00,936.6,937.06,936.6,936.8,641.0,927.224,927.6794,927.224,927.422,641.0
2024-05-06 11:40:00,937.11,937.6,937.11,937.41,1100.0,927.7289,928.214,927.7289,928.0259,1100.0
2024-05-06 11:45:00,936.98,937.15,936.98,937.02,300.0,927.6002,927.7685,927.6002,927.6398,300.0
2024-05-06 11:50:00,937.15,937.15,937.15,937.15,100.0,927.7685,927.7685,927.7685,927.7685,100.0
2024-05-06 11:55:00,937.15,937.15,937.15,937.15,0.0,927.7685,927.7685,927.7685,927.7685,0.0
2024-05-06 12:00:00,936.34,936.4,936.34,936.4,310.0,926.9666,927.026,926.9666,927.026,310.0
2024-05-06 12:05:00,937.3,937.35,935.8,936.24,1848.0,927.917,927.9665,926.432,926.8676,1848.0
2024-05-06 12:10:00,936.15,936.59,936.15,936.16,612.0,926.7785,927.2141,926.7785,926.7884,612.0
2024-05-06 12:15:00,936.18,936.18,936.17,936.18,100.0,926.8082,926.8082,926.7983,926.8082,100.0
2024-05-06 12:20:00,935.49,936.47,935.24,936.18,1656.0,926.1251,927.0953,925.8776,926.8082,1656.0
2024-05-06 12:25:00,936.1,936.15,935.83,936.05,918.0,926.729,926.7785,926.4617,926.6795,918.0
2024-05-06 12:30:00,936.1,936.1,934.89,934.89,1650.0,926.729,926.729,925.5311,925.5311,1650.0
2024-05-06 12:35:00,934.71,934.71,934.43,934.43,200.0,925.3529,925.3529,925.0757,925.0757,200.0
2024-05-06 12:40:00,935.03,935.03,935.02,935.03,229.0,925.6697,925.6697,925.6598,925.6697,229.0
2024-05-06 12:45:00,935.85,936.52,935.68,936.52,393.0,926.4815,927.1448,926.3132,927.1448,393.0
2024-05-06 12:50:00,935.39,935.39,935.39,935.39,100.0,926.0261,926.0261,926.0261,926.0261,100.0
2024-05-06 12:55:00,937.13,937.66,937.13,937.66,700.0,927.7487,928.2734,927.7487,928.2734,700.0
2024-05-06 13:00:00,937.66,937.66,937.66,937.66,0.0,928.2734,928.2734,928.2734,928.2734,0.0
2024-05-06 13:05:00,937.66,937.66,937.66,937.66,0.0,928.2734,928.2734,928.2734,928.2734,0.0
2024-05-06 13:10:00,936.56,936.56,936.56,936.56,100.0,927.1844,927.1844,927.1844,927.1844,100.0
2024-05-06 13:15:00,936.84,937.66,936.84,937.66,200.0,927.4616,928.2734,927.4616,928.2734,200.0
2024-05-06 13:20:00,937.49,938.5,937.49,938.5,500.0,928.1051,929.105,928.1051,929.105,500.0
2024-05-06 13:25:00,938.5,938.5,938.5,938.5,0.0,929.105,929.105,929.105,929.105,0.0
2024-05-06 13:30:00,938.5,938.5,938.5,938.5,0.0,929.105,929.105,929.105,929.105,0.0
2024-05-06 13:35:00,939.42,939.42,939.42,939.42,100.0,930.0158,930.0158,930.0158,930.0158,100.0
2024-05-06 13:40:00,938.77,939.11,937.49,937.49,1600.0,929.3723,929.7089,928.1051,928.1051,1600.0
2024-05-06 13:45:00,937.49,937.49,937.49,937.49,0.0,928.1051,928.1051,928.1051,928.1051,0.0
2024-05-06 13:50:00,937.49,937.49,937.49,937.49,0.0,928.1051,928.1051,928.1051,928.1051,0.0
2024-05-06 13:55:00,937.37,937.96,937.37,937.96,200.0,927.9863,928.5704,927.9863,928.5704,200.0
2024-05-06 14:00:00,937.96,937.96,937.96,937.96,0.0,928.5704,928.5704,928.5704,928.5704,0.0
2024-05-06 14:05:00,938.56,938.86,938.56,938.56,407.0,929.1644,929.4614,929.1644,929.1644,407.0
2024-05-06 14:10:00,938.57,939.93,938.56,939.93,818.0,929.1743,930.5207,929.1644,930.5207,818.0
2024-05-06 14:15:00,939.57,939.95,939.39,939.7,400.0,930.1643,930.5405,929.9861,930.293,400.0
2024-05-06 14:20:00,939.96,941.04,939.38,939.6,1576.0,930.5504,931.6196,929.9762,930.194,1576.0
2024-05-06 14:25:00,940.43,940.43,940.43,940.43,100.0,931.0157,931.0157,931.0157,931.0157,100.0
2024-05-06 14:30:00,941.42,941.46,940.98,941.11,854.0,931.9958,932.0354,931.5602,931.6889,854.0
2024-05-06 14:35:00,941.38,941.38,941.28,941.29,200.0,931.9562,931.9562,931.8572,931.8671,200.0
2024-05-06 14:40:00,941.29,941.29,941.29,941.29,0.0,931.8671,931.8671,931.8671,931.8671,0.0
2024-05-06 14:45:00,940.54,941.16,940.54,941.16,449.0,931.1246,931.7384,931.1246,931.7384,449.0
2024-05-06 14:50:00,941.05,941.63,940.75,940.75,1247.0,931.6295,932.2037,931.3325,931.3325,1247.0
2024-05-06 14:55:00,941.46,941.47,941.46,941.46,100.0,932.0354,932.0453,932.0354,932.0354,100.0
2024-05-06 15:00:00,940.1,940.58,940.02,940.58,300.0,930.689,931.1642,930.6098,931.1642,300.0
2024-05-06 15:05:00,940.7,940.91,940.38,940.38,665.0,931.283,931.4909,930.9662,930.9662,665.0
2024-05-06 15:10:00,940.5,940.5,940.35,940.36,616.0,931.085,931.085,930.9365,930.9464,616.0
2024-05-06 15:15:00,939.97,940.65,939.93,940.65,1000.0,930.5603,931.2335,930.5207,931.2335,1000.0
2024-05-06 15:20:00,941.0,941.46,941.0,941.46,400.0,931.58,932.0354,931.58,932.0354,400.0
2024-05-06 15:25:00,940.87,940.87,940.59,940.59,300.0,931.4513,931.4513,931.1741,931.1741,300.0
2024-05-06 15:30:00,940.32,941.02,940.32,940.4,759.0,930.9068,931.5998,930.9068,930.986,759.0
2024-05-06 15:35:00,940.56,940.98,940.36,940.37,700.0,931.1444,931.5602,930.9464,930.9563,700.0
2024-05-06 15:40:00,941.14,941.79,941.07,941.36,2134.0,931.7186,932.3621,931.6493,931.9364,2134.0
2024-05-06 15:45:00,941.22,941.66,940.04,940.04,2155.0,931.7978,932.2334,930.6296,930.6296,2155.0
2024-05-06 15:50:00,939.96,939.96,938.56,938.8,2459.0,930.5504,930.5504,929.1644,929.402,2459.0
2024-05-06 15:55:00,938.82,940.22,938.82,940.02,6715.0,929.4218,930.8078,929.4218,930.6098,6715.0
2024-05-07 09:30:00,944.91,944.91,944.91,944.91,1224.0,935.4508,935.4508,935.4508,935.4508,1224.0
2024-05-07 09:35:00,944.91,944.91,944.91,944.91,0.0,935.4508,935.4508,935.4508,935.4508,0.0
2024-05-07 09:40:00,944.91,944.91,944.91,944.91,0.0,935.4508,935.4508,935.4508,935.4508,0.0
2024-05-07 09:45:00,944.91,944.91,944.91,944.91,0.0,935.4508,935.4508,935.4508,935.4508,0.0
2024-05-07 09:50:00,942.9,944.13,942.85,943.35,1509.0,933.4609,934.6786,933.4114,933.9064,1509.0
2024-05-07 09:55:00,943.81,944.98,943.81,944.98,200.0,934.3618,935.5201,934.3618,935.5201,200.0
2024-05-07 10:00:00,945.63,945.63,945.62,945.63,300.0,936.1636,936.1636,936.1537,936.1636,300.0
2024-05-07 10:05:00,946.13,946.14,943.4,943.4,1533.0,936.6586,936.6685,933.9559,933.9559,1533.0
2024-05-07 10:10:00,944.9,944.9,944.85,944.85,601.0,935.4409,935.4409,935.3914,935.3914,601.0
2024-05-07 10:15:00,946.77,947.02,946.77,947.02,200.0,937.2922,937.5397,937.2922,937.5397,200.0
2024-05-07 10:20:00,947.47,947.47,947.34,947.35,421.0,937.9852,937.9852,937.8565,937.8664,421.0
2024-05-07 10:25:00,947.34,947.99,947.34,947.94,400.0,937.8565,938.5,937.8565,938.4505,400.0
2024-05-07 10:30:00,947.94,947.94,947.94,947.94,0.0,938.4505,938.4505,938.4505,938.4505,0.0
2024-05-07 10:35:00,948.32,948.32,948.32,948.32,100.0,938.8267,938.8267,938.8267,938.8267,100.0
2024-05-07 10:40:00,947.58,947.91,946.1,946.1,1200.0,938.0941,938.4208,936.6289,936.6289,1200.0
2024-05-07 10:45:00,946.86,946.86,946.1,946.1,395.0,937.3813,937.3813,936.6289,936.6289,395.0
2024-05-07 10:50:00,946.1,946.1,946.1,946.1,0.0,936.6289,936.6289,936.6289,936.6289,0.0
2024-05-07 10:55:00,947.05,948.1,947.02,947.02,1700.0,937.5694,938.6089,937.5397,937.5397,1700.0
2024-05-07 11:00:00,947.51,947.51,947.5,947.51,113.0,938.0248,938.0248,938.0149,938.0248,113.0
2024-05-07 11:05:00,946.89,947.05,946.34,946.34,827.0,937.411,937.5694,936.8665,936.8665,827.0
2024-05-07 11:10:00,947.55,947.55,947.55,947.55,201.0,938.0644,938.0644,938.0644,938.0644,201.0
2024-05-07 11:15:00,947.75,948.16,947.75,948.16,200.0,938.2624,938.6683,938.2624,938.6683,200.0
2024-05-07 11:20:00,946.78,947.87,946.65,947.87,809.0,937.3021,938.3812,937.1734,938.3812,809.0
2024-05-07 11:25:00,947.87,947.87,947.87,947.87,0.0,938.3812,938.3812,938.3812,938.3812,0.0
2024-05-07 11:30:00,947.95,947.95,947.42,947.82,500.0,938.4604,938.4604,937.9357,938.3317,500.0
2024-05-07 11:35:00,948.2,948.2,947.9,947.95,695.0,938.7079,938.7079,938.4109,938.4604,695.0
2024-05-07 11:40:00,948.12,948.12,948.12,948.12,197.0,938.6287,938.6287,938.6287,938.6287,197.0
2024-05-07 11:45:00,948.56,948.56,948.17,948.24,820.0,939.0643,939.0643,938.6782,938.7475,820.0
2024-05-07 11:50:00,949.15,949.24,949.15,949.24,303.0,939.6484,939.7375,939.6484,939.7375,303.0
2024-05-07 11:55:00,949.04,949.32,949.03,949.32,600.0,939.5395,939.8167,939.5296,939.8167,600.0
2024-05-07 12:00:00,949.32,949.32,949.32,949.32,0.0,939.8167,939.8167,939.8167,939.8167,0.0
2024-05-07 12:05:00,950.0,950.0,950.0,950.0,429.0,940.4899,940.4899,940.4899,940.4899,429.0
2024-05-07 12:10:00,950.0,950.0,950.0,950.0,0.0,940.4899,940.4899,940.4899,940.4899,0.0
2024-05-07 12:15:00,950.41,951.25,950.41,951.25,800.0,940.8958,941.7274,940.8958,941.7274,800.0
2024-05-07 12:20:00,951.44,951.58,951.11,951.58,1725.0,941.9154,942.054,941.5888,942.054,1725.0
2024-05-07 12:25:00,951.68,952.19,951.67,952.19,224.0,942.153,942.6579,942.1431,942.6579,224.0
2024-05-07 12:30:00,952.19,952.19,952.19,952.19,0.0,942.6579,942.6579,942.6579,942.6579,0.0
2024-05-07 12:35:00,952.24,952.92,952.23,952.92,200.0,942.7074,943.3806,942.6975,943.3806,200.0
2024-05-07 12:40:00,952.57,952.92,950.73,951.2,2330.0,943.0341,943.3806,941.2126,941.6779,2330.0
2024-05-07 12:45:00,951.46,951.46,950.17,950.41,1300.0,941.9352,941.9352,940.6582,940.8958,1300.0
2024-05-07 12:50:00,950.83,951.77,950.53,950.72,1597.0,941.3116,942.2421,941.0146,941.2027,1597.0
2024-05-07 12:55:00,951.92,951.92,951.92,951.92,100.0,942.3906,942.3906,942.3906,942.3906,100.0
2024-05-07 13:00:00,952.96,954.36,952.96,954.36,300.0,943.4202,944.8062,943.4202,944.8062,300.0
2024-05-07 13:05:00,953.29,953.29,953.29,953.29,100.0,943.7469,943.7469,943.7469,943.7469,100.0
2024-05-07 13:10:00,954.49,954.53,954.49,954.53,200.0,944.9349,944.9745,944.9349,944.9745,200.0
2024-05-07 13:15:00,954.56,954.56,952.62,952.63,1074.0,945.0042,945.0042,943.0836,943.0935,1074.0
2024-05-07 13:20:00,952.15,953.39,952.11,953.39,390.0,942.6183,943.8459,942.5787,943.8459,390.0
2024-05-07 13:25:00,953.76,953.76,953.76,953.76,100.0,944.2122,944.2122,944.2122,944.2122,100.0
2024-05-07 13:30:00,954.19,954.19,953.05,953.05,600.0,944.6379,944.6379,943.5093,943.5093,600.0
2024-05-07 13:35:00,953.05,953.05,953.05,953.05,0.0,943.5093,943.5093,943.5093,943.5093,0.0
2024-05-07 13:40:00,952.35,952.35,952.25,952.25,243.0,942.8163,942.8163,942.7173,942.7173,243.0
2024-05-07 13:45:00,952.65,952.65,951.09,951.09,936.0,943.1133,943.1133,941.569,941.569,936.0
2024-05-07 13:50:00,951.38,951.4,951.38,951.4,446.0,941.856,941.8758,941.856,941.8758,446.0
2024-05-07 13:55:00,951.27,951.27,950.77,950.77,500.0,941.7471,941.7471,941.2522,941.2522,500.0
2024-05-07 14:00:00,949.82,951.69,949.82,951.69,1039.0,940.3117,942.1629,940.3117,942.1629,1039.0
2024-05-07 14:05:00,952.65,952.83,952.65,952.83,200.0,943.1133,943.2915,943.1133,943.2915,200.0
2024-05-07 14:10:00,952.02,952.8,952.01,952.1,500.0,942.4896,943.2618,942.4797,942.5688,500.0
2024-05-07 14:15:00,951.67,951.67,951.67,951.67,166.0,942.1431,942.1431,942.1431,942.1431,166.0
2024-05-07 14:20:00,951.67,951.67,951.67,951.67,0.0,942.1431,942.1431,942.1431,942.1431,0.0
2024-05-07 14:25:00,951.6,951.6,951.01,951.55,756.0,942.0738,942.0738,941.4898,942.0243,756.0
2024-05-07 14:30:00,952.75,952.75,951.38,951.38,677.0,943.2123,943.2123,941.856,941.856,677.0
2024-05-07 14:35:00,951.46,951.46,951.46,951.46,100.0,941.9352,941.9352,941.9352,941.9352,100.0
2024-05-07 14:40:00,950.84,951.26,950.84,951.26,215.0,941.3215,941.7373,941.3215,941.7373,215.0
2024-05-07 14:45:00,950.99,951.39,950.76,951.02,3326.0,941.47,941.8659,941.2423,941.4997,3326.0
2024-05-07 14:50:00,950.69,951.28,950.57,950.62,1456.0,941.173,941.757,941.0542,941.1037,1456.0
2024-05-07 14:55:00,950.6,950.63,950.58,950.63,300.0,941.0839,941.1136,941.0641,941.1136,300.0
2024-05-07 15:00:00,950.92,950.98,950.52,950.52,1545.0,941.4007,941.4601,941.0047,941.0047,1545.0
2024-05-07 15:05:00,951.08,951.71,951.08,951.7,1257.0,941.5591,942.1827,941.5591,942.1728,1257.0
2024-05-07 15:10:00,951.82,952.31,951.82,952.31,200.0,942.2916,942.7767,942.2916,942.7767,200.0
2024-05-07 15:15:00,951.77,951.77,951.28,951.28,200.0,942.2421,942.2421,941.757,941.757,200.0
2024-05-07 15:20:00,951.28,951.28,951.28,951.28,0.0,941.757,941.757,941.757,941.757,0.0
2024-05-07 15:25:00,950.02,950.02,948.19,948.2,705.0,940.5097,940.5097,938.698,938.7079,705.0
2024-05-07 15:30:00,948.88,948.88,948.2,948.88,1853.0,939.3811,939.3811,938.7079,939.3811,1853.0
2024-05-07 15:35:00,948.8,949.16,948.51,949.16,400.0,939.3019,939.6583,939.0148,939.6583,400.0
2024-05-07 15:40:00,949.18,949.22,948.53,948.59,1100.0,939.6781,939.7177,939.0346,939.094,1100.0
2024-05-07 15:45:00,948.63,948.63,947.51,948.0,1423.0,939.1336,939.1336,938.0248,938.5099,1423.0
2024-05-07 15:50:00,947.68,948.36,946.31,947.13,3874.0,938.1931,938.8663,936.8368,937.6486,3874.0
2024-05-07 15:55:00,946.72,947.38,945.59,946.13,12984.0,937.2427,937.8961,936.124,936.6586,12984.0
2024-05-08 09:30:00,947.22,947.22,947.22,947.22,1323.0,937.7377,937.7377,937.7377,937.7377,1323.0
2024-05-08 09:35:00,948.31,950.57,947.07,948.29,500.0,938.8168,941.0542,937.5892,938.797,500.0
2024-05-08 09:40:00,949.22,949.22,948.36,948.37,200.0,939.7177,939.7177,938.8663,938.8762,200.0
2024-05-08 09:45:00,948.92,949.76,948.92,949.76,400.0,939.4207,940.2523,939.4207,940.2523,400.0
2024-05-08 09:50:00,951.64,951.84,950.18,951.84,763.0,942.1134,942.3114,940.6681,942.3114,763.0
2024-05-08 09:55:00,950.7,950.7,950.7,950.7,390.0,941.1829,941.1829,941.1829,941.1829,390.0
2024-05-08 10:00:00,951.75,951.75,951.75,951.75,100.0,942.2223,942.2223,942.2223,942.2223,100.0
2024-05-08 10:05:00,953.29,953.29,951.75,951.75,300.0,943.7469,943.7469,942.2223,942.2223,300.0
2024-05-08 10:10:00,951.63,952.05,950.63,951.35,1556.0,942.1035,942.5193,941.1136,941.8263,1556.0
2024-05-08 10:15:00,952.09,952.65,950.92,951.11,897.0,942.5589,943.1133,941.4007,941.5888,897.0
2024-05-08 10:20:00,951.88,952.56,950.51,950.54,995.0,942.351,943.0242,940.9948,941.0245,995.0
2024-05-08 10:25:00,951.78,952.0,951.78,952.0,500.0,942.252,942.4698,942.252,942.4698,500.0
2024-05-08 10:30:00,951.96,953.7,951.4,952.67,2421.0,942.4302,944.1528,941.8758,943.1331,2421.0
2024-05-08 10:35:00,952.67,952.67,952.67,952.67,0.0,943.1331,943.1331,943.1331,943.1331,0.0
2024-05-08 10:40:00,950.0,950.0,950.0,950.0,150.0,940.4899,940.4899,940.4899,940.4899,150.0
2024-05-08 10:45:00,951.29,951.29,951.29,951.29,100.0,941.7669,941.7669,941.7669,941.7669,100.0
2024-05-08 10:50:00,951.77,951.77,951.74,951.74,200.0,942.2421,942.2421,942.2124,942.2124,200.0
2024-05-08 10:55:00,949.4,949.74,949.4,949.73,301.0,939.8959,940.2325,939.8959,940.2226,301.0
2024-05-08 11:00:00,950.11,950.6,950.11,950.6,356.0,940.5988,941.0839,940.5988,941.0839,356.0
2024-05-08 11:05:00,950.4,950.57,949.33,950.29,600.0,940.8859,941.0542,939.8266,940.777,600.0
2024-05-08 11:10:00,950.21,952.44,950.21,952.44,2204.0,940.6978,942.9054,940.6978,942.9054,2204.0
2024-05-08 11:15:00,951.71,951.74,949.08,949.3,1002.0,942.1827,942.2124,939.5791,939.7969,1002.0
2024-05-08 11:20:00,949.79,950.17,949.79,950.17,938.0,940.282,940.6582,940.282,940.6582,938.0
2024-05-08 11:25:00,950.17,950.17,950.17,950.17,0.0,940.6582,940.6582,940.6582,940.6582,0.0
2024-05-08 11:30:00,950.13,950.24,949.55,950.24,795.0,940.6186,940.7275,940.0444,940.7275,795.0
2024-05-08 11:35:00,950.78,950.78,950.77,950.78,100.0,941.2621,941.2621,941.2522,941.2621,100.0
2024-05-08 11:40:00,950.78,950.78,950.78,950.78,0.0,941.2621,941.2621,941.2621,941.2621,0.0
2024-05-08 11:45:00,951.72,951.72,951.46,951.46,447.0,942.1926,942.1926,941.9352,941.9352,447.0
2024-05-08 11:50:00,950.76,951.3,950.12,950.13,2204.0,941.2423,941.7768,940.6087,940.6186,2204.0
2024-05-08 11:55:00,951.0,951.1,951.0,951.1,344.0,941.4799,941.5789,941.4799,941.5789,344.0
2024-05-08 12:00:00,950.35,951.19,950.35,951.02,701.0,940.8364,941.668,940.8364,941.4997,701.0
2024-05-08 12:05:00,951.02,951.02,951.02,951.02,0.0,941.4997,941.4997,941.4997,941.4997,0.0
2024-05-08 12:10:00,950.83,950.83,950.82,950.83,100.0,941.3116,941.3116,941.3017,941.3116,100.0
2024-05-08 12:15:00,949.67,949.67,949.67,949.67,204.0,940.1632,940.1632,940.1632,940.1632,204.0
2024-05-08 12:20:00,949.67,949.67,949.67,949.67,0.0,940.1632,940.1632,940.1632,940.1632,0.0
2024-05-08 12:25:00,949.13,949.21,949.13,949.2,497.0,939.6286,939.7078,939.6286,939.6979,497.0
2024-05-08 12:30:00,949.7,950.0,948.54,948.54,885.0,940.1929,940.4899,939.0445,939.0445,885.0
2024-05-08 12:35:00,948.21,948.67,947.43,948.67,1547.0,938.7178,939.1732,937.9456,939.1732,1547.0
2024-05-08 12:40:00,948.34,948.34,947.44,948.13,1253.0,938.8465,938.8465,937.9555,938.6386,1253.0
2024-05-08 12:45:00,947.93,947.93,947.26,947.26,600.0,938.4406,938.4406,937.7773,937.7773,600.0
2024-05-08 12:50:00,946.33,946.76,946.33,946.76,200.0,936.8566,937.2823,936.8566,937.2823,200.0
2024-05-08 12:55:00,947.48,948.16,947.47,948.16,200.0,937.9951,938.6683,937.9852,938.6683,200.0
2024-05-08 13:00:00,947.88,947.98,947.88,947.98,300.0,938.3911,938.4901,938.3911,938.4901,300.0
2024-05-08 13:05:00,946.83,946.83,946.11,946.11,1315.0,937.3516,937.3516,936.6388,936.6388,1315.0
2024-05-08 13:10:00,947.29,947.3,947.08,947.3,1858.0,937.807,937.8169,937.5991,937.8169,1858.0
2024-05-08 13:15:00,947.3,947.3,947.3,947.3,0.0,937.8169,937.8169,937.8169,937.8169,0.0
2024-05-08 13:20:00,947.9,947.9,947.27,947.28,1115.0,938.4109,938.4109,937.7872,937.7971,1115.0
2024-05-08 13:25:00,948.02,948.02,948.02,948.02,100.0,938.5297,938.5297,938.5297,938.5297,100.0
2024-05-08 13:30:00,948.39,948.39,948.39,948.39,100.0,938.896,938.896,938.896,938.896,100.0
2024-05-08 13:35:00,948.02,948.02,948.01,948.02,100.0,938.5297,938.5297,938.5198,938.5297,100.0
2024-05-08 13:40:00,948.06,948.06,948.06,948.06,100.0,938.5693,938.5693,938.5693,938.5693,100.0
2024-05-08 13:45:00,948.06,948.06,948.06,948.06,0.0,938.5693,938.5693,938.5693,938.5693,0.0
2024-05-08 13:50:00,948.18,948.46,948.18,948.46,700.0,938.6881,938.9653,938.6881,938.9653,700.0
2024-05-08 13:55:00,948.3,948.31,948.3,948.31,300.0,938.8069,938.8168,938.8069,938.8168,300.0
2024-05-08 14:00:00,949.01,949.29,949.01,949.2,443.0,939.5098,939.787,939.5098,939.6979,443.0
2024-05-08 14:05:00,948.53,948.53,948.0,948.0,305.0,939.0346,939.0346,938.5099,938.5099,305.0
2024-05-08 14:10:00,948.0,948.0,948.0,948.0,0.0,938.5099,938.5099,938.5099,938.5099,0.0
2024-05-08 14:15:00,948.34,948.39,946.86,946.86,502.0,938.8465,938.896,937.3813,937.3813,502.0
2024-05-08 14:20:00,946.3,947.09,946.27,947.0,1400.0,936.8269,937.609,936.7972,937.5199,1400.0
2024-05-08 14:25:00,946.95,948.86,946.86,948.86,1604.0,937.4704,939.3613,937.3813,939.3613,1604.0
2024-05-08 14:30:00,948.11,948.11,947.4,947.4,904.0,938.6188,938.6188,937.9159,937.9159,904.0
2024-05-08 14:35:00,947.17,947.17,946.22,946.85,1002.0,937.6882,937.6882,936.7477,937.3714,1002.0
2024-05-08 14:40:00,946.26,946.26,945.37,945.49,1000.0,936.7873,936.7873,935.9062,936.025,1000.0
2024-05-08 14:45:00,945.63,945.64,945.33,945.37,600.0,936.1636,936.1735,935.8666,935.9062,600.0
2024-05-08 14:50:00,945.24,945.41,945.15,945.15,400.0,935.7775,935.9458,935.6884,935.6884,400.0
2024-05-08 14:55:00,944.99,944.99,944.02,944.36,865.0,935.53,935.53,934.5697,934.9063,865.0
2024-05-08 15:00:00,944.02,944.29,942.9,943.92,2035.0,934.5697,934.837,933.4609,934.4707,2035.0
2024-05-08 15:05:00,944.73,944.73,943.46,943.6,568.0,935.2726,935.2726,934.0153,934.1539,568.0
2024-05-08 15:10:00,943.84,944.97,943.84,944.79,1693.0,934.3915,935.5102,934.3915,935.332,1693.0
2024-05-08 15:15:00,944.36,944.91,944.35,944.91,533.0,934.9063,935.4508,934.8964,935.4508,533.0
2024-05-08 15:20:00,945.01,946.79,945.01,946.79,700.0,935.5498,937.312,935.5498,937.312,700.0
2024-05-08 15:25:00,946.61,949.05,946.61,949.05,4002.0,937.1338,939.5494,937.1338,939.5494,4002.0
2024-05-08 15:30:00,949.07,949.12,947.71,948.86,1900.0,939.5692,939.6187,938.2228,939.3613,1900.0
2024-05-08 15:35:00,948.86,948.86,948.86,948.86,0.0,939.3613,939.3613,939.3613,939.3613,0.0
2024-05-08 15:40:00,948.88,949.18,948.58,949.08,911.0,939.3811,939.6781,939.0841,939.5791,911.0
2024-05-08 15:45:00,949.08,949.08,949.08,949.08,0.0,939.5791,939.5791,939.5791,939.5791,0.0
2024-05-08 15:50:00,948.92,949.55,948.87,949.55,2307.0,939.4207,940.0444,939.3712,940.0444,2307.0
2024-05-08 15:55:00,949.89,951.75,948.55,948.59,7037.0,940.381,942.2223,939.0544,939.094,7037.0
2024-05-09 09:30:00,951.71,951.71,949.56,949.56,1463.0,942.1827,942.1827,940.0543,940.0543,1463.0
2024-05-09 09:35:00,949.56,949.56,949.56,949.56,0.0,940.0543,940.0543,940.0543,940.0543,0.0
2024-05-09 09:40:00,949.56,949.56,949.56,949.56,0.0,940.0543,940.0543,940.0543,940.0543,0.0
2024-05-09 09:45:00,949.56,949.56,949.56,949.56,0.0,940.0543,940.0543,940.0543,940.0543,0.0
2024-05-09 09:50:00,949.56,949.56,949.56,949.56,0.0,940.0543,940.0543,940.0543,940.0543,0.0
2024-05-09 09:55:00,954.35,954.35,954.1,954.1,531.0,944.7963,944.7963,944.5488,944.5488,531.0
2024-05-09 10:00:00,954.1,954.87,954.1,954.87,200.0,944.5488,945.3111,944.5488,945.3111,200.0
2024-05-09 10:05:00,953.77,954.35,953.77,954.35,300.0,944.2221,944.7963,944.2221,944.7963,300.0
2024-05-09 10:10:00,955.4,955.7,953.31,953.31,1144.0,945.8358,946.1328,943.7667,943.7667,1144.0
2024-05-09 10:15:00,952.53,952.69,952.53,952.69,200.0,942.9945,943.1529,942.9945,943.1529,200.0
2024-05-09 10:20:00,953.5,953.56,953.5,953.56,200.0,943.9548,944.0142,943.9548,944.0142,200.0
2024-05-09 10:25:00,953.56,953.56,953.56,953.56,0.0,944.0142,944.0142,944.0142,944.0142,0.0
2024-05-09 10:30:00,953.95,953.99,953.95,953.99,300.0,944.4003,944.4399,944.4003,944.4399,300.0
2024-05-09 10:35:00,953.42,953.42,953.42,953.42,100.0,943.8756,943.8756,943.8756,943.8756,100.0
2024-05-09 10:40:00,953.37,954.15,953.37,954.15,200.0,943.8261,944.5983,943.8261,944.5983,200.0
2024-05-09 10:45:00,954.15,954.15,954.15,954.15,0.0,944.5983,944.5983,944.5983,944.5983,0.0
2024-05-09 10:50:00,955.7,955.7,954.08,954.75,2066.0,946.1328,946.1328,944.529,945.1923,2066.0
2024-05-09 10:55:00,954.62,955.61,954.52,955.41,1460.0,945.0636,946.0437,944.9646,945.8457,1460.0
2024-05-09 11:00:00,955.5,956.16,955.5,955.65,1315.0,945.9348,946.5882,945.9348,946.0833,1315.0
2024-05-09 11:05:00,956.05,957.09,956.04,957.09,343.0,946.4793,947.5089,946.4694,947.5089,343.0
2024-05-09 11:10:00,957.74,957.74,956.84,957.14,700.0,948.1524,948.1524,947.2614,947.5584,700.0
2024-05-09 11:15:00,957.27,957.27,957.27,957.27,200.0,947.6871,947.6871,947.6871,947.6871,200.0
2024-05-09 11:20:00,957.27,957.27,956.16,956.87,655.0,947.6871,947.6871,946.5882,947.2911,655.0
2024-05-09 11:25:00,956.98,957.0,956.52,956.76,600.0,947.4,947.4198,946.9446,947.1822,600.0
2024-05-09 11:30:00,956.15,956.55,955.68,955.68,1192.0,946.5783,946.9743,946.113,946.113,1192.0
2024-05-09 11:35:00,954.45,954.59,954.45,954.59,800.0,944.8953,945.0339,944.8953,945.0339,800.0
2024-05-09 11:40:00,954.59,954.59,954.59,954.59,343.0,945.0339,945.0339,945.0339,945.0339,343.0
2024-05-09 11:45:00,953.95,953.95,952.42,953.27,1343.0,944.4003,944.4003,942.8856,943.7271,1343.0
2024-05-09 11:50:00,953.27,953.27,953.26,953.27,200.0,943.7271,943.7271,943.7172,943.7271,200.0
2024-05-09 11:55:00,953.27,953.62,953.26,953.62,558.0,943.7271,944.0736,943.7172,944.0736,558.0
2024-05-09 12:00:00,953.39,953.58,953.34,953.34,300.0,943.8459,944.034,943.7964,943.7964,300.0
2024-05-09 12:05:00,953.77,954.42,953.77,954.42,708.0,944.2221,944.8656,944.2221,944.8656,708.0
2024-05-09 12:10:00,955.37,955.37,955.37,955.37,384.0,945.8061,945.8061,945.8061,945.8061,384.0
2024-05-09 12:15:00,955.27,955.27,955.24,955.24,200.0,945.7071,945.7071,945.6774,945.6774,200.0
2024-05-09 12:20:00,955.61,955.61,955.61,955.61,100.0,946.0437,946.0437,946.0437,946.0437,100.0
2024-05-09 12:25:00,955.58,955.58,955.47,955.48,200.0,946.014,946.014,945.9051,945.915,200.0
2024-05-09 12:30:00,955.22,955.22,955.21,955.22,100.0,945.6576,945.6576,945.6477,945.6576,100.0
2024-05-09 12:35:00,955.92,955.92,955.92,955.92,200.0,946.3506,946.3506,946.3506,946.3506,200.0
2024-05-09 12:40:00,956.15,956.15,955.89,956.09,400.0,946.5783,946.5783,946.3209,946.5189,400.0
2024-05-09 12:45:00,955.36,955.52,955.36,955.52,300.0,945.7962,945.9546,945.7962,945.9546,300.0
2024-05-09 12:50:00,955.79,956.2,955.56,955.56,400.0,946.2219,946.6278,945.9942,945.9942,400.0
2024-05-09 12:55:00,955.56,955.56,955.56,955.56,0.0,945.9942,945.9942,945.9942,945.9942,0.0
2024-05-09 13:00:00,955.61,955.61,955.24,955.25,200.0,946.0437,946.0437,945.6774,945.6873,200.0
2024-05-09 13:05:00,955.73,955.91,955.37,955.91,306.0,946.1625,946.3407,945.8061,946.3407,306.0
2024-05-09 13:10:00,955.45,955.45,955.45,955.45,100.0,945.8853,945.8853,945.8853,945.8853,100.0
2024-05-09 13:15:00,955.45,955.45,955.45,955.45,0.0,945.8853,945.8853,945.8853,945.8853,0.0
2024-05-09 13:20:00,954.88,954.92,954.49,954.49,300.0,945.321,945.3606,944.9349,944.9349,300.0
2024-05-09 13:25:00,954.82,955.35,954.71,955.35,400.0,945.2616,945.7863,945.1527,945.7863,400.0
2024-05-09 13:30:00,955.55,955.55,955.55,955.55,200.0,945.9843,945.9843,945.9843,945.9843,200.0
2024-05-09 13:35:00,955.33,955.33,955.33,955.33,100.0,945.7665,945.7665,945.7665,945.7665,100.0
2024-05-09 13:40:00,955.63,956.2,955.62,956.2,400.0,946.0635,946.6278,946.0536,946.6278,400.0
2024-05-09 13:45:00,956.48,956.48,956.34,956.34,300.0,946.905,946.905,946.7664,946.7664,300.0
2024-05-09 13:50:00,955.56,956.11,955.56,955.75,455.0,945.9942,946.5387,945.9942,946.1823,455.0
2024-05-09 13:55:00,955.75,955.75,955.75,955.75,0.0,946.1823,946.1823,946.1823,946.1823,0.0
2024-05-09 14:00:00,955.48,955.58,955.29,955.29,500.0,945.915,946.014,945.7269,945.7269,500.0
2024-05-09 14:05:00,955.29,955.29,955.29,955.29,0.0,945.7269,945.7269,945.7269,945.7269,0.0
2024-05-09 14:10:00,955.86,956.06,955.85,956.06,310.0,946.2912,946.4892,946.2813,946.4892,310.0
2024-05-09 14:15:00,955.85,955.85,955.85,955.85,100.0,946.2813,946.2813,946.2813,946.2813,100.0
2024-05-09 14:20:00,955.46,955.57,955.46,955.57,200.0,945.8952,946.0041,945.8952,946.0041,200.0
2024-05-09 14:25:00,956.05,956.6,956.05,956.6,444.0,946.4793,947.0238,946.4793,947.0238,444.0
2024-05-09 14:30:00,956.65,956.65,955.97,955.98,300.0,947.0733,947.0733,946.4001,946.41,300.0
2024-05-09 14:35:00,955.87,955.87,955.28,955.28,300.0,946.3011,946.3011,945.717,945.717,300.0
2024-05-09 14:40:00,955.35,955.35,955.3,955.3,200.0,945.7863,945.7863,945.7368,945.7368,200.0
2024-05-09 14:45:00,955.53,955.53,955.41,955.42,300.0,945.9645,945.9645,945.8457,945.8556,300.0
2024-05-09 14:50:00,955.58,956.73,955.58,956.73,534.0,946.014,947.1525,946.014,947.1525,534.0
2024-05-09 14:55:00,956.32,957.18,956.27,957.18,800.0,946.7466,947.598,946.6971,947.598,800.0
2024-05-09 15:00:00,957.18,957.18,957.18,957.18,0.0,947.598,947.598,947.598,947.598,0.0
2024-05-09 15:05:00,956.86,956.86,956.86,956.86,100.0,947.2812,947.2812,947.2812,947.2812,100.0
2024-05-09 15:10:00,957.28,957.28,957.28,957.28,100.0,947.697,947.697,947.697,947.697,100.0
2024-05-09 15:15:00,957.49,957.49,957.43,957.43,200.0,947.9049,947.9049,947.8455,947.8455,200.0
2024-05-09 15:20:00,958.8,958.8,957.62,957.62,842.0,949.2018,949.2018,948.0336,948.0336,842.0
2024-05-09 15:25:00,957.62,957.62,957.62,957.62,0.0,948.0336,948.0336,948.0336,948.0336,0.0
2024-05-09 15:30:00,957.39,957.65,957.39,957.44,702.0,947.8059,948.0633,947.8059,947.8554,702.0
2024-05-09 15:35:00,957.8,957.8,957.31,957.38,491.0,948.2118,948.2118,947.7267,947.796,491.0
2024-05-09 15:40:00,956.99,957.2,956.04,956.04,1105.0,947.4099,947.6178,946.4694,946.4694,1105.0
2024-05-09 15:45:00,956.23,956.23,954.67,955.55,1400.0,946.6575,946.6575,945.1131,945.9843,1400.0
2024-05-09 15:50:00,955.46,955.79,954.77,955.39,1931.0,945.8952,946.2219,945.2121,945.8259,1931.0
2024-05-09 15:55:00,955.38,956.24,954.1,956.21,7928.0,945.816,946.6674,944.5488,946.6377,7928.0
2024-05-10 09:30:00,957.41,960.0,957.41,960.0,1406.0,949.8525,952.422,949.8525,952.422,1406.0
2024-05-10 09:35:00,959.81,959.81,958.17,959.26,500.0,952.2335,952.2335,950.6065,951.6879,500.0
2024-05-10 09:40:00,958.35,958.35,956.0,956.88,2296.0,950.7851,950.7851,948.4536,949.3267,2296.0
2024-05-10 09:45:00,956.18,958.38,956.18,958.38,1800.0,948.6322,950.8148,948.6322,950.8148,1800.0
2024-05-10 09:50:00,959.4,959.5,955.15,955.15,3774.0,951.8268,951.926,947.6103,947.6103,3774.0
2024-05-10 09:55:00,956.71,957.6,955.1,956.67,1100.0,949.158,950.041,947.5607,949.1183,1100.0
2024-05-10 10:00:00,956.68,956.68,954.39,954.4,1295.0,949.1282,949.1282,946.8563,946.8662,1295.0
2024-05-10 10:05:00,956.25,956.7,956.25,956.5,695.0,948.7016,949.1481,948.7016,948.9497,695.0
2024-05-10 10:10:00,956.05,956.05,954.6,955.61,500.0,948.5032,948.5032,947.0647,948.0667,500.0
2024-05-10 10:15:00,955.15,955.15,954.76,955.03,325.0,947.6103,947.6103,947.2234,947.4913,325.0
2024-05-10 10:20:00,953.68,955.1,953.68,955.1,782.0,946.1519,947.5607,946.1519,947.5607,782.0
2024-05-10 10:25:00,955.1,955.1,955.1,955.1,0.0,947.5607,947.5607,947.5607,947.5607,0.0
2024-05-10 10:30:00,954.1,954.15,952.96,954.15,695.0,946.5686,946.6182,945.4376,946.6182,695.0
2024-05-10 10:35:00,953.37,954.1,953.36,954.1,200.0,945.8444,946.5686,945.8344,946.5686,200.0
2024-05-10 10:40:00,953.98,954.07,953.98,954.02,509.0,946.4495,946.5388,946.4495,946.4892,509.0
2024-05-10 10:45:00,953.2,954.02,953.02,953.8,1195.0,945.6757,946.4892,945.4971,946.271,1195.0
2024-05-10 10:50:00,953.8,953.8,953.8,953.8,0.0,946.271,946.271,946.271,946.271,0.0
2024-05-10 10:55:00,953.55,953.6,951.9,951.9,1095.0,946.0229,946.0725,944.386,944.386,1095.0
2024-05-10 11:00:00,952.2,953.84,952.2,953.45,3667.0,944.6836,946.3107,944.6836,945.9237,3667.0
2024-05-10 11:05:00,954.37,954.68,952.7,953.3,1544.0,946.8365,947.144,945.1797,945.7749,1544.0
2024-05-10 11:10:00,952.6,956.02,952.6,956.02,1196.0,945.0804,948.4734,945.0804,948.4734,1196.0
2024-05-10 11:15:00,957.19,957.19,955.33,955.33,318.0,949.6342,949.6342,947.7889,947.7889,318.0
2024-05-10 11:20:00,955.66,955.98,953.85,953.85,859.0,948.1163,948.4338,946.3206,946.3206,859.0
2024-05-10 11:25:00,954.1,955.48,954.1,955.47,200.0,946.5686,947.9377,946.5686,947.9278,200.0
2024-05-10 11:30:00,955.47,955.54,955.47,955.54,200.0,947.9278,947.9972,947.9278,947.9972,200.0
2024-05-10 11:35:00,955.44,955.88,955.09,955.88,603.0,947.898,948.3346,947.5508,948.3346,603.0
2024-05-10 11:40:00,955.32,956.08,954.55,955.8,5563.0,947.779,948.533,947.0151,948.2552,5563.0
2024-05-10 11:45:00,955.57,955.57,954.39,954.52,600.0,948.027,948.027,946.8563,946.9853,600.0
2024-05-10 11:50:00,955.37,956.37,955.37,956.37,700.0,947.8286,948.8207,947.8286,948.8207,700.0
2024-05-10 11:55:00,956.35,956.68,956.35,956.68,200.0,948.8008,949.1282,948.8008,949.1282,200.0
2024-05-10 12:00:00,956.68,956.68,956.68,956.68,0.0,949.1282,949.1282,949.1282,949.1282,0.0
2024-05-10 12:05:00,956.68,956.68,956.68,956.68,0.0,949.1282,949.1282,949.1282,949.1282,0.0
2024-05-10 12:10:00,956.68,956.68,956.68,956.68,0.0,949.1282,949.1282,949.1282,949.1282,0.0
2024-05-10 12:15:00,956.68,956.68,956.68,956.68,0.0,949.1282,949.1282,949.1282,949.1282,0.0
2024-05-10 12:20:00,957.28,957.5,957.28,957.5,700.0,949.7235,949.9418,949.7235,949.9418,700.0
2024-05-10 12:25:00,958.0,958.93,957.41,957.71,3377.0,950.4378,951.3605,949.8525,950.1501,3377.0
2024-05-10 12:30:00,958.17,959.38,958.17,958.55,600.0,950.6065,951.8069,950.6065,950.9835,600.0
2024-05-10 12:35:00,958.55,958.55,958.55,958.55,0.0,950.9835,950.9835,950.9835,950.9835,0.0
2024-05-10 12:40:00,958.55,958.55,958.55,958.55,0.0,950.9835,950.9835,950.9835,950.9835,0.0
2024-05-10 12:45:00,960.27,960.27,960.27,960.27,100.0,952.6899,952.6899,952.6899,952.6899,100.0
2024-05-10 12:50:00,960.58,960.62,960.36,960.62,400.0,952.9975,953.0371,952.7792,953.0371,400.0
2024-05-10 12:55:00,960.04,960.1,960.04,960.1,200.0,952.4617,952.5212,952.4617,952.5212,200.0
2024-05-10 13:00:00,960.77,960.77,958.5,958.5,2327.0,953.186,953.186,950.9339,950.9339,2327.0
2024-05-10 13:05:00,959.3,959.63,959.19,959.19,400.0,951.7276,952.0549,951.6184,951.6184,400.0
2024-05-10 13:10:00,958.3,958.3,958.3,958.3,332.0,950.7354,950.7354,950.7354,950.7354,332.0
2024-05-10 13:15:00,958.3,958.3,958.3,958.3,0.0,950.7354,950.7354,950.7354,950.7354,0.0
2024-05-10 13:20:00,958.64,958.78,958.64,958.78,400.0,951.0728,951.2117,951.0728,951.2117,400.0
2024-05-10 13:25:00,958.78,958.78,958.78,958.78,0.0,951.2117,951.2117,951.2117,951.2117,0.0
2024-05-10 13:30:00,958.78,958.78,958.78,958.78,0.0,951.2117,951.2117,951.2117,951.2117,0.0
2024-05-10 13:35:00,959.49,959.49,958.62,958.62,400.0,951.9161,951.9161,951.0529,951.0529,400.0
2024-05-10 13:40:00,959.54,959.54,959.54,959.54,191.0,951.9657,951.9657,951.9657,951.9657,191.0
2024-05-10 13:45:00,959.54,959.54,959.54,959.54,0.0,951.9657,951.9657,951.9657,951.9657,0.0
2024-05-10 13:50:00,959.54,959.54,959.54,959.54,0.0,951.9657,951.9657,951.9657,951.9657,0.0
2024-05-10 13:55:00,959.56,959.9,959.56,959.9,1738.0,951.9855,952.3228,951.9855,952.3228,1738.0
2024-05-10 14:00:00,959.88,959.88,959.31,959.67,605.0,952.303,952.303,951.7375,952.0946,605.0
2024-05-10 14:05:00,959.66,960.24,959.66,960.24,550.0,952.0847,952.6601,952.0847,952.6601,550.0
2024-05-10 14:10:00,960.24,960.24,960.24,960.24,0.0,952.6601,952.6601,952.6601,952.6601,0.0
2024-05-10 14:15:00,960.24,960.24,960.24,960.24,0.0,952.6601,952.6601,952.6601,952.6601,0.0
2024-05-10 14:20:00,959.67,959.67,959.67,959.67,100.0,952.0946,952.0946,952.0946,952.0946,100.0
2024-05-10 14:25:00,959.52,959.52,958.22,958.23,2130.0,951.9458,951.9458,950.6561,950.666,2130.0
2024-05-10 14:30:00,958.19,959.25,958.09,959.25,1662.0,950.6263,951.6779,950.5271,951.6779,1662.0
2024-05-10 14:35:00,958.94,958.94,958.94,958.94,300.0,951.3704,951.3704,951.3704,951.3704,300.0
2024-05-10 14:40:00,958.94,958.94,958.94,958.94,0.0,951.3704,951.3704,951.3704,951.3704,0.0
2024-05-10 14:45:00,958.94,958.94,958.94,958.94,0.0,951.3704,951.3704,951.3704,951.3704,0.0
2024-05-10 14:50:00,960.77,961.11,960.3,960.3,1141.0,953.186,953.5233,952.7197,952.7197,1141.0
2024-05-10 14:55:00,960.3,960.3,960.3,960.3,0.0,952.7197,952.7197,952.7197,952.7197,0.0
2024-05-10 15:00:00,960.3,960.3,960.3,960.3,0.0,952.7197,952.7197,952.7197,952.7197,0.0
2024-05-10 15:05:00,960.15,960.15,959.49,959.63,1000.0,952.5708,952.5708,951.9161,952.0549,1000.0
2024-05-10 15:10:00,959.36,959.36,959.36,959.36,100.0,951.7871,951.7871,951.7871,951.7871,100.0
2024-05-10 15:15:00,959.36,959.36,959.36,959.36,0.0,951.7871,951.7871,951.7871,951.7871,0.0
2024-05-10 15:20:00,958.56,958.56,958.45,958.45,327.0,950.9934,950.9934,950.8843,950.8843,327.0
2024-05-10 15:25:00,958.08,958.29,958.08,958.29,200.0,950.5172,950.7255,950.5172,950.7255,200.0
2024-05-10 15:30:00,958.17,959.3,958.16,959.3,527.0,950.6065,951.7276,950.5966,951.7276,527.0
2024-05-10 15:35:00,958.47,958.47,957.38,957.38,400.0,950.9041,950.9041,949.8227,949.8227,400.0
2024-05-10 15:40:00,958.79,958.79,958.79,958.79,101.0,951.2216,951.2216,951.2216,951.2216,101.0
2024-05-10 15:45:00,957.9,957.9,957.66,957.67,400.0,950.3386,950.3386,950.1005,950.1104,400.0
2024-05-10 15:50:00,958.36,959.01,958.36,958.57,1542.0,950.795,951.4398,950.795,951.0033,1542.0
2024-05-10 15:55:00,959.41,959.88,958.72,958.72,3648.0,951.8367,952.303,951.1521,951.1521,3648.0
2024-05-13 09:30:00,961.05,961.05,958.52,959.09,2129.0,953.4637,953.4637,950.9537,951.5192,2129.0
2024-05-13 09:35:00,957.97,960.41,957.97,958.34,300.0,950.4081,952.8288,950.4081,950.7751,300.0
2024-05-13 09:40:00,960.14,960.14,958.12,958.13,400.0,952.5609,952.5609,950.5569,950.5668,400.0
2024-05-13 09:45:00,957.0,958.4,956.9,957.73,1727.0,949.4457,950.8347,949.3465,950.1699,1727.0
2024-05-13 09:50:00,956.9,957.53,956.8,956.8,600.0,949.3465,949.9715,949.2473,949.2473,600.0
2024-05-13 09:55:00,957.2,957.3,955.7,955.7,750.0,949.6441,949.7433,948.156,948.156,750.0
2024-05-13 10:00:00,956.14,957.28,956.12,957.28,400.0,948.5925,949.7235,948.5727,949.7235,400.0
2024-05-13 10:05:00,957.3,957.3,954.04,954.04,1897.0,949.7433,949.7433,946.5091,946.5091,1897.0
2024-05-13 10:10:00,953.66,954.19,953.66,954.19,512.0,946.1321,946.6579,946.1321,946.6579,512.0
2024-05-13 10:15:00,955.24,955.24,951.74,951.74,577.0,947.6996,947.6996,944.2272,944.2272,577.0
2024-05-13 10:20:00,951.05,951.05,950.78,950.78,200.0,943.5427,943.5427,943.2748,943.2748,200.0
2024-05-13 10:25:00,950.78,950.78,950.78,950.78,0.0,943.2748,943.2748,943.2748,943.2748,0.0
2024-05-13 10:30:00,951.07,952.21,950.7,950.7,1577.0,943.5625,944.6935,943.1954,943.1954,1577.0
2024-05-13 10:35:00,951.1,951.1,950.21,950.21,552.0,943.5923,943.5923,942.7093,942.7093,552.0
2024-05-13 10:40:00,950.7,950.89,950.4,950.89,300.0,943.1954,943.3839,942.8978,943.3839,300.0
2024-05-13 10:45:00,949.92,949.92,949.92,949.92,400.0,942.4216,942.4216,942.4216,942.4216,400.0
2024-05-13 10:50:00,949.92,949.92,949.92,949.92,0.0,942.4216,942.4216,942.4216,942.4216,0.0
2024-05-13 10:55:00,951.31,951.31,951.31,951.31,100.0,943.8006,943.8006,943.8006,943.8006,100.0
2024-05-13 11:00:00,951.31,951.31,951.31,951.31,0.0,943.8006,943.8006,943.8006,943.8006,0.0
2024-05-13 11:05:00,953.48,955.0,953.0,954.23,1354.0,945.9535,947.4615,945.4773,946.6976,1354.0
2024-05-13 11:10:00,954.25,954.3,954.2,954.2,430.0,946.7174,946.767,946.6678,946.6678,430.0
2024-05-13 11:15:00,954.37,954.4,953.01,953.01,793.0,946.8365,946.8662,945.4872,945.4872,793.0
2024-05-13 11:20:00,953.01,953.01,953.01,953.01,0.0,945.4872,945.4872,945.4872,945.4872,0.0
2024-05-13 11:25:00,954.38,954.39,952.97,952.97,500.0,946.8464,946.8563,945.4475,945.4475,500.0
2024-05-13 11:30:00,952.93,953.3,952.93,953.3,278.0,945.4078,945.7749,945.4078,945.7749,278.0
2024-05-13 11:35:00,953.31,953.49,952.0,952.87,2693.0,945.7848,945.9634,944.4852,945.3483,2693.0
2024-05-13 11:40:00,952.81,952.81,952.81,952.81,300.0,945.2888,945.2888,945.2888,945.2888,300.0
2024-05-13 11:45:00,952.68,953.0,952.68,953.0,200.0,945.1598,945.4773,945.1598,945.4773,200.0
2024-05-13 11:50:00,953.5,953.5,953.0,953.24,505.0,945.9733,945.9733,945.4773,945.7154,505.0
2024-05-13 11:55:00,953.0,953.48,953.0,953.48,200.0,945.4773,945.9535,945.4773,945.9535,200.0
2024-05-13 12:00:00,952.0,952.0,952.0,952.0,107.0,944.4852,944.4852,944.4852,944.4852,107.0
2024-05-13 12:05:00,951.09,951.36,951.09,951.36,400.0,943.5824,943.8502,943.5824,943.8502,400.0
2024-05-13 12:10:00,951.36,951.36,951.36,951.36,0.0,943.8502,943.8502,943.8502,943.8502,0.0
2024-05-13 12:15:00,951.69,951.75,951.68,951.75,400.0,944.1776,944.2372,944.1677,944.2372,400.0
2024-05-13 12:20:00,951.75,951.75,951.75,951.75,0.0,944.2372,944.2372,944.2372,944.2372,0.0
2024-05-13 12:25:00,951.75,951.75,951.75,951.75,0.0,944.2372,944.2372,944.2372,944.2372,0.0
2024-05-13 12:30:00,951.72,952.43,951.72,952.43,200.0,944.2074,944.9118,944.2074,944.9118,200.0
2024-05-13 12:35:00,952.43,952.43,952.43,952.43,0.0,944.9118,944.9118,944.9118,944.9118,0.0
2024-05-13 12:40:00,950.96,950.96,948.73,948.73,1854.0,943.4534,943.4534,941.241,941.241,1854.0
2024-05-13 12:45:00,948.73,948.73,948.73,948.73,0.0,941.241,941.241,941.241,941.241,0.0
2024-05-13 12:50:00,948.73,948.73,948.73,948.73,0.0,941.241,941.241,941.241,941.241,0.0
2024-05-13 12:55:00,948.73,948.73,948.73,948.73,0.0,941.241,941.241,941.241,941.241,0.0
2024-05-13 13:00:00,947.04,947.04,945.97,945.97,200.0,939.5643,939.5643,938.5028,938.5028,200.0
2024-05-13 13:05:00,945.97,945.97,945.97,945.97,100.0,938.5028,938.5028,938.5028,938.5028,100.0
2024-05-13 13:10:00,946.5,947.59,946.5,947.59,900.0,939.0286,940.11,939.0286,940.11,900.0
2024-05-13 13:15:00,948.78,948.97,948.53,948.97,400.0,941.2906,941.4791,941.0426,941.4791,400.0
2024-05-13 13:20:00,948.1,949.54,948.1,949.54,300.0,940.616,942.0446,940.616,942.0446,300.0
2024-05-13 13:25:00,949.54,949.54,949.54,949.54,0.0,942.0446,942.0446,942.0446,942.0446,0.0
2024-05-13 13:30:00,949.54,949.54,949.54,949.54,0.0,942.0446,942.0446,942.0446,942.0446,0.0
2024-05-13 13:35:00,950.33,950.33,950.32,950.33,100.0,942.8284,942.8284,942.8184,942.8284,100.0
2024-05-13 13:40:00,950.33,950.33,950.33,950.33,0.0,942.8284,942.8284,942.8284,942.8284,0.0
2024-05-13 13:45:00,950.33,950.33,950.33,950.33,0.0,942.8284,942.8284,942.8284,942.8284,0.0
2024-05-13 13:50:00,951.54,951.67,951.54,951.54,345.0,944.0288,944.1578,944.0288,944.0288,345.0
2024-05-13 13:55:00,951.47,952.2,951.47,952.2,300.0,943.9594,944.6836,943.9594,944.6836,300.0
2024-05-13 14:00:00,952.2,952.2,952.2,952.2,0.0,944.6836,944.6836,944.6836,944.6836,0.0
2024-05-13 14:05:00,952.2,952.2,952.2,952.2,0.0,944.6836,944.6836,944.6836,944.6836,0.0
2024-05-13 14:10:00,952.2,952.2,952.2,952.2,0.0,944.6836,944.6836,944.6836,944.6836,0.0
2024-05-13 14:15:00,950.86,950.86,949.19,949.19,900.0,943.3542,943.3542,941.6974,941.6974,900.0
2024-05-13 14:20:00,949.39,950.48,949.39,950.48,200.0,941.8958,942.9772,941.8958,942.9772,200.0
2024-05-13 14:25:00,949.66,950.28,949.66,950.28,200.0,942.1637,942.7788,942.1637,942.7788,200.0
2024-05-13 14:30:00,950.28,950.28,950.28,950.28,0.0,942.7788,942.7788,942.7788,942.7788,0.0
2024-05-13 14:35:00,951.5,951.5,951.49,951.5,100.0,943.9891,943.9891,943.9792,943.9891,100.0
2024-05-13 14:40:00,951.5,951.5,951.5,951.5,0.0,943.9891,943.9891,943.9891,943.9891,0.0
2024-05-13 14:45:00,951.5,951.5,951.5,951.5,0.0,943.9891,943.9891,943.9891,943.9891,0.0
2024-05-13 14:50:00,950.44,950.44,950.44,950.44,100.0,942.9375,942.9375,942.9375,942.9375,100.0
2024-05-13 14:55:00,949.67,950.01,949.51,949.6,700.0,942.1736,942.5109,942.0148,942.1041,700.0
2024-05-13 15:00:00,950.02,950.02,950.02,950.02,141.0,942.5208,942.5208,942.5208,942.5208,141.0
2024-05-13 15:05:00,950.02,950.02,950.02,950.02,0.0,942.5208,942.5208,942.5208,942.5208,0.0
2024-05-13 15:10:00,950.02,950.02,950.02,950.02,0.0,942.5208,942.5208,942.5208,942.5208,0.0
2024-05-13 15:15:00,949.91,950.12,949.2,949.4,1033.0,942.4117,942.62,941.7073,941.9057,1033.0
2024-05-13 15:20:00,949.61,949.61,949.56,949.56,225.0,942.114,942.114,942.0644,942.0644,225.0
2024-05-13 15:25:00,949.56,949.56,949.56,949.56,0.0,942.0644,942.0644,942.0644,942.0644,0.0
2024-05-13 15:30:00,951.2,951.2,951.2,951.2,100.0,943.6915,943.6915,943.6915,943.6915,100.0
2024-05-13 15:35:00,950.21,951.52,950.21,951.52,200.0,942.7093,944.009,942.7093,944.009,200.0
2024-05-13 15:40:00,950.61,951.0,950.61,951.0,291.0,943.1062,943.4931,943.1062,943.4931,291.0
2024-05-13 15:45:00,950.61,950.61,950.22,950.29,1329.0,943.1062,943.1062,942.7192,942.7887,1329.0
2024-05-13 15:50:00,950.96,951.06,949.73,950.31,1752.0,943.4534,943.5526,942.2331,942.8085,1752.0
2024-05-13 15:55:00,949.76,950.03,948.6,949.44,3055.0,942.2629,942.5307,941.112,941.9454,3055.0
2024-05-14 09:30:00,952.46,952.46,952.46,952.46,1567.0,944.9415,944.9415,944.9415,944.9415,1567.0
2024-05-14 09:35:00,948.29,948.29,948.29,948.29,100.0,940.8045,940.8045,940.8045,940.8045,100.0
2024-05-14 09:40:00,948.29,948.29,948.29,948.29,0.0,940.8045,940.8045,940.8045,940.8045,0.0
2024-05-14 09:45:00,949.9,952.09,949.9,952.09,700.0,942.4018,944.5745,942.4018,944.5745,700.0
2024-05-14 09:50:00,952.09,952.09,952.09,952.09,0.0,944.5745,944.5745,944.5745,944.5745,0.0
2024-05-14 09:55:00,950.96,951.53,949.29,951.53,870.0,943.4534,944.0189,941.7966,944.0189,870.0
2024-05-14 10:00:00,950.9,950.93,948.29,948.29,998.0,943.3939,943.4236,940.8045,940.8045,998.0
2024-05-14 10:05:00,948.8,949.8,947.72,947.74,3090.0,941.3104,942.3025,940.239,940.2588,3090.0
2024-05-14 10:10:00,947.4,949.27,946.55,947.59,1717.0,939.9215,941.7767,939.0782,940.11,1717.0
2024-05-14 10:15:00,946.7,946.7,945.8,946.59,500.0,939.227,939.227,938.3341,939.1179,500.0
2024-05-14 10:20:00,945.55,947.48,945.01,947.48,2294.0,938.0861,940.0009,937.5504,940.0009,2294.0
2024-05-14 10:25:00,946.68,946.68,945.68,946.61,1366.0,939.2072,939.2072,938.2151,939.1377,1366.0
2024-05-14 10:30:00,945.8,945.83,945.2,945.83,635.0,938.3341,938.3639,937.7389,938.3639,635.0
2024-05-14 10:35:00,945.0,945.0,944.24,944.27,400.0,937.5404,937.5404,936.7864,936.8162,400.0
2024-05-14 10:40:00,944.06,944.06,943.75,943.75,200.0,936.6079,936.6079,936.3003,936.3003,200.0
2024-05-14 10:45:00,942.51,943.87,942.0,942.26,1800.0,935.0701,936.4194,934.5641,934.8221,1800.0
2024-05-14 10:50:00,941.95,944.8,941.8,943.68,5443.0,934.5145,937.342,934.3657,936.2309,5443.0
2024-05-14 10:55:00,943.68,943.68,943.68,943.68,0.0,936.2309,936.2309,936.2309,936.2309,0.0
2024-05-14 11:00:00,943.68,943.68,943.68,943.68,0.0,936.2309,936.2309,936.2309,936.2309,0.0
2024-05-14 11:05:00,943.68,943.68,943.68,943.68,0.0,936.2309,936.2309,936.2309,936.2309,0.0
2024-05-14 11:10:00,945.86,947.13,945.86,947.13,400.0,938.3936,939.6536,938.3936,939.6536,400.0
2024-05-14 11:15:00,945.88,948.85,945.88,948.85,828.0,938.4135,941.36,938.4135,941.36,828.0
2024-05-14 11:20:00,948.03,948.3,946.35,946.35,966.0,940.5465,940.8144,938.8798,938.8798,966.0
2024-05-14 11:25:00,946.67,946.67,946.14,946.15,223.0,939.1973,939.1973,938.6714,938.6814,223.0
2024-05-14 11:30:00,946.15,946.15,946.15,946.15,0.0,938.6814,938.6814,938.6814,938.6814,0.0
2024-05-14 11:35:00,947.08,947.08,947.07,947.08,100.0,939.604,939.604,939.5941,939.604,100.0
2024-05-14 11:40:00,948.75,948.76,948.75,948.75,100.0,941.2608,941.2708,941.2608,941.2608,100.0
2024-05-14 11:45:00,947.79,947.8,947.79,947.8,200.0,940.3084,940.3183,940.3084,940.3183,200.0
2024-05-14 11:50:00,948.47,949.13,948.11,948.11,600.0,940.983,941.6378,940.6259,940.6259,600.0
2024-05-14 11:55:00,947.95,948.64,947.83,947.9,798.0,940.4671,941.1517,940.3481,940.4175,798.0
2024-05-14 12:00:00,948.0,948.0,948.0,948.0,100.0,940.5168,940.5168,940.5168,940.5168,100.0
2024-05-14 12:05:00,948.57,948.57,948.56,948.57,200.0,941.0823,941.0823,941.0723,941.0823,200.0
2024-05-14 12:10:00,948.57,948.57,948.57,948.57,0.0,941.0823,941.0823,941.0823,941.0823,0.0
2024-05-14 12:15:00,951.05,951.05,951.05,951.05,100.0,943.5427,943.5427,943.5427,943.5427,100.0
2024-05-14 12:20:00,950.98,950.98,950.98,950.98,200.0,943.4732,943.4732,943.4732,943.4732,200.0
2024-05-14 12:25:00,951.02,951.02,951.02,951.02,100.0,943.5129,943.5129,943.5129,943.5129,100.0
2024-05-14 12:30:00,950.05,950.66,949.8,949.8,716.0,942.5506,943.1558,942.3025,942.3025,716.0
2024-05-14 12:35:00,949.8,949.8,949.8,949.8,0.0,942.3025,942.3025,942.3025,942.3025,0.0
2024-05-14 12:40:00,950.57,950.57,950.57,950.57,100.0,943.0665,943.0665,943.0665,943.0665,100.0
2024-05-14 12:45:00,949.84,950.7,949.84,950.7,1600.0,942.3422,943.1954,942.3422,943.1954,1600.0
2024-05-14 12:50:00,950.7,950.7,950.7,950.7,0.0,943.1954,943.1954,943.1954,943.1954,0.0
2024-05-14 12:55:00,949.98,950.33,949.55,949.55,400.0,942.4811,942.8284,942.0545,942.0545,400.0
2024-05-14 13:00:00,949.55,949.55,949.55,949.55,0.0,942.0545,942.0545,942.0545,942.0545,0.0
2024-05-14 13:05:00,950.48,950.48,949.68,949.68,919.0,942.9772,942.9772,942.1835,942.1835,919.0
2024-05-14 13:10:00,949.68,949.68,949.68,949.68,0.0,942.1835,942.1835,942.1835,942.1835,0.0
2024-05-14 13:15:00,950.85,950.85,949.69,949.7,200.0,943.3443,943.3443,942.1934,942.2033,200.0
2024-05-14 13:20:00,950.81,952.0,950.81,952.0,1767.0,943.3046,944.4852,943.3046,944.4852,1767.0
2024-05-14 13:25:00,952.0,952.0,952.0,952.0,0.0,944.4852,944.4852,944.4852,944.4852,0.0
2024-05-14 13:30:00,952.53,952.53,951.04,951.04,800.0,945.011,945.011,943.5328,943.5328,800.0
2024-05-14 13:35:00,950.39,950.88,950.32,950.88,300.0,942.8879,943.374,942.8184,943.374,300.0
2024-05-14 13:40:00,950.74,950.74,950.74,950.74,100.0,943.2351,943.2351,943.2351,943.2351,100.0
2024-05-14 13:45:00,950.74,950.74,950.74,950.74,0.0,943.2351,943.2351,943.2351,943.2351,0.0
2024-05-14 13:50:00,950.74,950.74,950.74,950.74,0.0,943.2351,943.2351,943.2351,943.2351,0.0
2024-05-14 13:55:00,949.64,949.64,948.81,949.1,806.0,942.1438,942.1438,941.3204,941.6081,806.0
2024-05-14 14:00:00,948.8,948.81,948.8,948.81,200.0,941.3104,941.3204,941.3104,941.3204,200.0
2024-05-14 14:05:00,948.81,948.81,948.81,948.81,0.0,941.3204,941.3204,941.3204,941.3204,0.0
2024-05-14 14:10:00,949.27,950.73,949.26,950.73,443.0,941.7767,943.2252,941.7668,943.2252,443.0
2024-05-14 14:15:00,951.25,951.25,951.25,951.25,100.0,943.7411,943.7411,943.7411,943.7411,100.0
2024-05-14 14:20:00,951.25,951.25,951.25,951.25,0.0,943.7411,943.7411,943.7411,943.7411,0.0
2024-05-14 14:25:00,950.38,951.12,950.33,951.12,326.0,942.878,943.6121,942.8284,943.6121,326.0
2024-05-14 14:30:00,950.6,951.57,950.59,951.57,300.0,943.0962,944.0586,943.0863,944.0586,300.0
2024-05-14 14:35:00,951.3,951.36,951.3,951.36,300.0,943.7907,943.8502,943.7907,943.8502,300.0
2024-05-14 14:40:00,951.88,952.33,951.88,952.33,300.0,944.3661,944.8126,944.3661,944.8126,300.0
2024-05-14 14:45:00,951.96,951.96,951.95,951.96,100.0,944.4455,944.4455,944.4356,944.4455,100.0
2024-05-14 14:50:00,951.96,951.96,951.96,951.96,0.0,944.4455,944.4455,944.4455,944.4455,0.0
2024-05-14 14:55:00,952.56,952.99,952.56,952.99,386.0,945.0408,945.4674,945.0408,945.4674,386.0
2024-05-14 15:00:00,952.59,952.76,951.98,951.98,466.0,945.0705,945.2392,944.4653,944.4653,466.0
2024-05-14 15:05:00,951.98,951.98,951.98,951.98,0.0,944.4653,944.4653,944.4653,944.4653,0.0
2024-05-14 15:10:00,950.3,950.3,950.3,950.3,100.0,942.7986,942.7986,942.7986,942.7986,100.0
2024-05-14 15:15:00,950.29,950.35,949.59,949.59,600.0,942.7887,942.8482,942.0942,942.0942,600.0
2024-05-14 15:20:00,949.84,950.87,949.45,950.87,757.0,942.3422,943.3641,941.9553,943.3641,757.0
2024-05-14 15:25:00,949.48,949.48,949.48,949.48,151.0,941.9851,941.9851,941.9851,941.9851,151.0
2024-05-14 15:30:00,949.45,949.84,949.22,949.64,1246.0,941.9553,942.3422,941.7271,942.1438,1246.0
2024-05-14 15:35:00,950.1,950.1,950.07,950.08,200.0,942.6002,942.6002,942.5704,942.5803,200.0
2024-05-14 15:40:00,950.12,950.19,949.97,950.19,472.0,942.62,942.6895,942.4712,942.6895,472.0
2024-05-14 15:45:00,949.78,949.78,948.67,948.68,1207.0,942.2827,942.2827,941.1815,941.1914,1207.0
2024-05-14 15:50:00,949.08,949.8,948.65,949.8,2494.0,941.5882,942.3025,941.1616,942.3025,2494.0
2024-05-14 15:55:00,950.16,951.25,950.16,950.24,3575.0,942.6597,943.7411,942.6597,942.7391,3575.0
2024-05-15 09:30:00,953.67,953.67,953.67,953.67,1348.0,946.142,946.142,946.142,946.142,1348.0
2024-05-15 09:35:00,956.59,956.59,956.59,956.59,100.0,949.0389,949.0389,949.0389,949.0389,100.0
2024-05-15 09:40:00,957.11,957.11,957.11,957.11,110.0,949.5548,949.5548,949.5548,949.5548,110.0
2024-05-15 09:45:00,958.49,958.49,957.55,957.55,265.0,950.9239,950.9239,949.9914,949.9914,265.0
2024-05-15 09:50:00,957.55,957.55,957.55,957.55,0.0,949.9914,949.9914,949.9914,949.9914,0.0
2024-05-15 09:55:00,959.74,959.74,957.61,957.61,673.0,952.1641,952.1641,950.0509,950.0509,673.0
2024-05-15 10:00:00,956.82,956.82,956.81,956.82,300.0,949.2671,949.2671,949.2572,949.2671,300.0
2024-05-15 10:05:00,955.77,958.11,955.77,958.11,1372.0,948.2254,950.5469,948.2254,950.5469,1372.0
2024-05-15 10:10:00,955.49,955.49,955.48,955.49,100.0,947.9476,947.9476,947.9377,947.9476,100.0
2024-05-15 10:15:00,953.66,956.0,953.66,955.69,700.0,946.1321,948.4536,946.1321,948.1461,700.0
2024-05-15 10:20:00,954.26,954.98,954.17,954.98,1192.0,946.7273,947.4417,946.638,947.4417,1192.0
2024-05-15 10:25:00,954.16,954.48,953.35,953.35,490.0,946.6281,946.9456,945.8245,945.8245,490.0
2024-05-15 10:30:00,955.03,955.7,955.03,955.7,1613.0,947.4913,948.156,947.4913,948.156,1613.0
2024-05-15 10:35:00,956.48,956.48,955.29,955.29,643.0,948.9298,948.9298,947.7492,947.7492,643.0
2024-05-15 10:40:00,955.29,955.29,955.29,955.29,0.0,947.7492,947.7492,947.7492,947.7492,0.0
2024-05-15 10:45:00,956.0,956.71,956.0,956.71,200.0,948.4536,949.158,948.4536,949.158,200.0
2024-05-15 10:50:00,956.57,957.05,956.13,956.68,500.0,949.0191,949.4953,948.5826,949.1282,500.0
2024-05-15 10:55:00,955.77,957.65,955.77,957.65,404.0,948.2254,950.0906,948.2254,950.0906,404.0
2024-05-15 11:00:00,957.65,957.65,957.65,957.65,0.0,950.0906,950.0906,950.0906,950.0906,0.0
2024-05-15 11:05:00,957.7,959.01,957.69,959.01,803.0,950.1402,951.4398,950.1303,951.4398,803.0
2024-05-15 11:10:00,959.01,959.01,959.01,959.01,0.0,951.4398,951.4398,951.4398,951.4398,0.0
2024-05-15 11:15:00,958.15,958.36,958.1,958.31,1047.0,950.5866,950.795,950.537,950.7454,1047.0
2024-05-15 11:20:00,958.31,958.31,958.31,958.31,0.0,950.7454,950.7454,950.7454,950.7454,0.0
2024-05-15 11:25:00,957.84,958.7,957.83,958.7,500.0,950.2791,951.1323,950.2692,951.1323,500.0
2024-05-15 11:30:00,959.61,960.0,958.63,959.03,1109.0,952.0351,952.422,951.0628,951.4597,1109.0
2024-05-15 11:35:00,958.71,958.71,957.71,958.27,600.0,951.1422,951.1422,950.1501,950.7057,600.0
2024-05-15 11:40:00,959.05,959.1,958.59,959.0,498.0,951.4795,951.5291,951.0232,951.4299,498.0
2024-05-15 11:45:00,958.14,958.18,958.14,958.18,200.0,950.5767,950.6164,950.5767,950.6164,200.0
2024-05-15 11:50:00,958.19,958.19,958.18,958.19,100.0,950.6263,950.6263,950.6164,950.6263,100.0
2024-05-15 11:55:00,957.17,957.17,957.16,957.17,189.0,949.6144,949.6144,949.6044,949.6144,189.0
2024-05-15 12:00:00,956.81,957.43,955.86,957.43,900.0,949.2572,949.8723,948.3147,949.8723,900.0
2024-05-15 12:05:00,956.72,956.72,956.23,956.23,300.0,949.1679,949.1679,948.6818,948.6818,300.0
2024-05-15 12:10:00,956.25,958.09,956.25,958.09,1771.0,948.7016,950.5271,948.7016,950.5271,1771.0
2024-05-15 12:15:00,957.64,957.64,957.64,957.64,100.0,950.0807,950.0807,950.0807,950.0807,100.0
2024-05-15 12:20:00,957.64,957.86,957.56,957.64,700.0,950.0807,950.2989,950.0013,950.0807,700.0
2024-05-15 12:25:00,957.64,957.64,957.64,957.64,100.0,950.0807,950.0807,950.0807,950.0807,100.0
2024-05-15 12:30:00,957.65,957.65,957.32,957.33,261.0,950.0906,950.0906,949.7632,949.7731,261.0
2024-05-15 12:35:00,957.78,957.93,957.09,957.09,300.0,950.2196,950.3684,949.535,949.535,300.0
2024-05-15 12:40:00,955.64,955.64,955.26,955.26,400.0,948.0964,948.0964,947.7194,947.7194,400.0
2024-05-15 12:45:00,953.73,954.42,953.32,953.33,300.0,946.2015,946.8861,945.7948,945.8047,300.0
2024-05-15 12:50:00,954.7,955.2,953.97,955.2,668.0,947.1639,947.6599,946.4396,947.6599,668.0
2024-05-15 12:55:00,955.2,955.2,955.2,955.2,0.0,947.6599,947.6599,947.6599,947.6599,0.0
2024-05-15 13:00:00,956.13,956.13,955.75,955.75,300.0,948.5826,948.5826,948.2056,948.2056,300.0
2024-05-15 13:05:00,955.84,955.84,955.84,955.84,2900.0,948.2949,948.2949,948.2949,948.2949,2900.0
2024-05-15 13:10:00,955.84,955.84,955.84,955.84,0.0,948.2949,948.2949,948.2949,948.2949,0.0
2024-05-15 13:15:00,956.6,956.6,956.6,956.6,100.0,949.0489,949.0489,949.0489,949.0489,100.0
2024-05-15 13:20:00,956.1,956.92,956.1,956.92,675.0,948.5528,949.3663,948.5528,949.3663,675.0
2024-05-15 13:25:00,956.87,956.87,956.87,956.87,100.0,949.3167,949.3167,949.3167,949.3167,100.0
2024-05-15 13:30:00,955.97,955.97,955.91,955.91,320.0,948.4238,948.4238,948.3643,948.3643,320.0
2024-05-15 13:35:00,955.61,955.61,955.54,955.55,462.0,948.0667,948.0667,947.9972,948.0072,462.0
2024-05-15 13:40:00,955.55,955.55,955.55,955.55,0.0,948.0072,948.0072,948.0072,948.0072,0.0
2024-05-15 13:45:00,955.2,955.2,955.19,955.2,100.0,947.6599,947.6599,947.65,947.6599,100.0
2024-05-15 13:50:00,955.23,955.94,955.23,955.94,350.0,947.6897,948.3941,947.6897,948.3941,350.0
2024-05-15 13:55:00,955.94,955.94,955.94,955.94,0.0,948.3941,948.3941,948.3941,948.3941,0.0
2024-05-15 14:00:00,956.24,956.24,956.24,956.24,175.0,948.6917,948.6917,948.6917,948.6917,175.0
2024-05-15 14:05:00,955.84,955.84,955.83,955.84,105.0,948.2949,948.2949,948.2849,948.2949,105.0
2024-05-15 14:10:00,955.84,955.84,955.84,955.84,0.0,948.2949,948.2949,948.2949,948.2949,0.0
2024-05-15 14:15:00,955.83,955.83,955.82,955.82,402.0,948.2849,948.2849,948.275,948.275,402.0
2024-05-15 14:20:00,956.04,956.04,956.04,956.04,126.0,948.4933,948.4933,948.4933,948.4933,126.0
2024-05-15 14:25:00,956.04,956.04,956.04,956.04,0.0,948.4933,948.4933,948.4933,948.4933,0.0
2024-05-15 14:30:00,956.33,956.35,955.53,955.53,702.0,948.781,948.8008,947.9873,947.9873,702.0
2024-05-15 14:35:00,954.78,954.78,954.78,954.78,100.0,947.2432,947.2432,947.2432,947.2432,100.0
2024-05-15 14:40:00,954.39,954.68,954.39,954.68,325.0,946.8563,947.144,946.8563,947.144,325.0
2024-05-15 14:45:00,954.62,954.62,954.61,954.62,100.0,947.0845,947.0845,947.0746,947.0845,100.0
2024-05-15 14:50:00,954.3,954.3,954.29,954.29,668.0,946.767,946.767,946.7571,946.7571,668.0
2024-05-15 14:55:00,954.29,954.29,954.29,954.29,0.0,946.7571,946.7571,946.7571,946.7571,0.0
2024-05-15 15:00:00,953.04,953.04,951.95,951.95,1037.0,945.517,945.517,944.4356,944.4356,1037.0
2024-05-15 15:05:00,951.95,951.95,951.95,951.95,0.0,944.4356,944.4356,944.4356,944.4356,0.0
2024-05-15 15:10:00,952.32,952.32,952.31,952.32,303.0,944.8027,944.8027,944.7927,944.8027,303.0
2024-05-15 15:15:00,953.56,953.83,952.97,952.97,1000.0,946.0329,946.3007,945.4475,945.4475,1000.0
2024-05-15 15:20:00,952.97,952.97,952.97,952.97,0.0,945.4475,945.4475,945.4475,945.4475,0.0
2024-05-15 15:25:00,953.86,953.91,953.57,953.91,681.0,946.3305,946.3801,946.0428,946.3801,681.0
2024-05-15 15:30:00,953.47,953.47,953.46,953.47,100.0,945.9436,945.9436,945.9337,945.9436,100.0
2024-05-15 15:35:00,954.6,954.6,954.6,954.6,100.0,947.0647,947.0647,947.0647,947.0647,100.0
2024-05-15 15:40:00,954.99,954.99,953.78,953.78,2060.0,947.4516,947.4516,946.2511,946.2511,2060.0
2024-05-15 15:45:00,953.98,954.17,953.51,953.69,1683.0,946.4495,946.638,945.9833,946.1618,1683.0
2024-05-15 15:50:00,954.3,955.87,954.3,955.87,1000.0,946.767,948.3246,946.767,948.3246,1000.0
2024-05-15 15:55:00,956.34,959.44,955.62,958.56,27761.0,948.7909,951.8664,948.0766,950.9934,27761.0
2024-05-16 09:30:00,954.52,954.52,954.52,954.52,1387.0,946.9853,946.9853,946.9853,946.9853,1387.0
2024-05-16 09:35:00,954.07,954.07,952.3,952.3,400.0,946.5388,946.5388,944.7828,944.7828,400.0
2024-05-16 09:40:00,953.01,953.01,953.01,953.01,100.0,945.4872,945.4872,945.4872,945.4872,100.0
2024-05-16 09:45:00,950.95,950.95,949.2,949.2,600.0,943.4435,943.4435,941.7073,941.7073,600.0
2024-05-16 09:50:00,951.15,951.15,951.15,951.15,100.0,943.6419,943.6419,943.6419,943.6419,100.0
2024-05-16 09:55:00,951.22,951.22,949.18,950.32,700.0,943.7113,943.7113,941.6874,942.8184,700.0
2024-05-16 10:00:00,950.67,950.67,946.16,946.2,1168.0,943.1657,943.1657,938.6913,938.731,1168.0
2024-05-16 10:05:00,947.77,949.83,946.8,949.83,1531.0,940.2886,942.3323,939.3262,942.3323,1531.0
2024-05-16 10:10:00,950.82,952.81,950.82,951.66,587.0,943.3145,945.2888,943.3145,944.1479,587.0
2024-05-16 10:15:00,952.54,953.52,951.92,951.92,800.0,945.0209,945.9932,944.4058,944.4058,800.0
2024-05-16 10:20:00,951.92,951.92,951.92,951.92,0.0,944.4058,944.4058,944.4058,944.4058,0.0
2024-05-16 10:25:00,950.81,951.59,950.81,951.59,801.0,943.3046,944.0784,943.3046,944.0784,801.0
2024-05-16 10:30:00,951.59,951.59,951.59,951.59,0.0,944.0784,944.0784,944.0784,944.0784,0.0
2024-05-16 10:35:00,950.38,950.39,949.79,949.82,3400.0,942.878,942.8879,942.2926,942.3224,3400.0
2024-05-16 10:40:00,952.45,952.45,952.45,952.45,300.0,944.9316,944.9316,944.9316,944.9316,300.0
2024-05-16 10:45:00,953.1,953.72,953.1,953.72,600.0,945.5765,946.1916,945.5765,946.1916,600.0
2024-05-16 10:50:00,953.55,954.48,953.55,954.38,743.0,946.0229,946.9456,946.0229,946.8464,743.0
2024-05-16 10:55:00,955.68,955.68,954.07,955.2,400.0,948.1361,948.1361,946.5388,947.6599,400.0
2024-05-16 11:00:00,956.12,956.58,954.26,956.58,700.0,948.5727,949.029,946.7273,949.029,700.0
2024-05-16 11:05:00,956.58,956.58,954.8,956.49,763.0,949.029,949.029,947.2631,948.9397,763.0
2024-05-16 11:10:00,956.13,956.13,953.73,954.58,914.0,948.5826,948.5826,946.2015,947.0448,914.0
2024-05-16 11:15:00,953.77,954.32,953.15,953.56,1000.0,946.2412,946.7869,945.6261,946.0329,1000.0
2024-05-16 11:20:00,953.61,954.73,952.78,953.73,800.0,946.0825,947.1936,945.259,946.2015,800.0
2024-05-16 11:25:00,955.26,955.26,953.96,953.97,200.0,947.7194,947.7194,946.4297,946.4396,200.0
2024-05-16 11:30:00,954.2,954.2,953.63,953.63,200.0,946.6678,946.6678,946.1023,946.1023,200.0
2024-05-16 11:35:00,953.71,953.71,953.71,953.71,100.0,946.1817,946.1817,946.1817,946.1817,100.0
2024-05-16 11:40:00,953.91,953.91,953.49,953.49,400.0,946.3801,946.3801,945.9634,945.9634,400.0
2024-05-16 11:45:00,953.49,953.49,953.2,953.2,600.0,945.9634,945.9634,945.6757,945.6757,600.0
2024-05-16 11:50:00,953.88,953.92,953.87,953.92,207.0,946.3503,946.39,946.3404,946.39,207.0
2024-05-16 11:55:00,953.26,953.7,952.62,952.62,400.0,945.7352,946.1718,945.1003,945.1003,400.0
2024-05-16 12:00:00,952.27,952.27,950.89,950.89,612.0,944.753,944.753,943.3839,943.3839,612.0
2024-05-16 12:05:00,951.49,951.81,951.11,951.8,600.0,943.9792,944.2967,943.6022,944.2868,600.0
2024-05-16 12:10:00,951.82,953.48,951.09,953.48,600.0,944.3066,945.9535,943.5824,945.9535,600.0
2024-05-16 12:15:00,953.48,953.48,953.48,953.48,0.0,945.9535,945.9535,945.9535,945.9535,0.0
2024-05-16 12:20:00,953.05,953.25,952.03,952.03,624.0,945.5269,945.7253,944.5149,944.5149,624.0
2024-05-16 12:25:00,952.36,953.01,952.03,952.03,500.0,944.8423,945.4872,944.5149,944.5149,500.0
2024-05-16 12:30:00,951.35,951.35,951.35,951.35,100.0,943.8403,943.8403,943.8403,943.8403,100.0
2024-05-16 12:35:00,951.36,952.5,951.07,952.5,839.0,943.8502,944.9812,943.5625,944.9812,839.0
2024-05-16 12:40:00,952.26,952.26,951.2,951.2,500.0,944.7431,944.7431,943.6915,943.6915,500.0
2024-05-16 12:45:00,951.19,951.27,950.06,950.06,720.0,943.6816,943.7609,942.5605,942.5605,720.0
2024-05-16 12:50:00,950.19,952.75,950.19,952.75,600.0,942.6895,945.2293,942.6895,945.2293,600.0
2024-05-16 12:55:00,952.75,953.8,951.41,951.41,1000.0,945.2293,946.271,943.8998,943.8998,1000.0
2024-05-16 13:00:00,951.41,951.41,951.41,951.41,0.0,943.8998,943.8998,943.8998,943.8998,0.0
2024-05-16 13:05:00,951.28,953.79,951.28,953.79,400.0,943.7709,946.261,943.7709,946.261,400.0
2024-05-16 13:10:00,953.52,953.86,953.52,953.86,400.0,945.9932,946.3305,945.9932,946.3305,400.0
2024-05-16 13:15:00,953.87,954.08,953.87,954.08,200.0,946.3404,946.5488,946.3404,946.5488,200.0
2024-05-16 13:20:00,952.64,953.73,952.64,953.73,406.0,945.1201,946.2015,945.1201,946.2015,406.0
2024-05-16 13:25:00,953.73,953.73,953.73,953.73,0.0,946.2015,946.2015,946.2015,946.2015,0.0
2024-05-16 13:30:00,952.62,952.62,951.2,951.2,1000.0,945.1003,945.1003,943.6915,943.6915,1000.0
2024-05-16 13:35:00,950.98,950.98,950.98,950.98,101.0,943.4732,943.4732,943.4732,943.4732,101.0
2024-05-16 13:40:00,950.7,950.7,950.7,950.7,100.0,943.1954,943.1954,943.1954,943.1954,100.0
2024-05-16 13:45:00,950.88,950.88,948.34,948.58,1720.0,943.374,943.374,940.8541,941.0922,1720.0
2024-05-16 13:50:00,951.64,951.64,951.09,951.09,200.0,944.128,944.128,943.5824,943.5824,200.0
2024-05-16 13:55:00,951.48,951.48,949.13,949.3,828.0,943.9693,943.9693,941.6378,941.8065,828.0
2024-05-16 14:00:00,950.85,950.85,949.94,950.78,500.0,943.3443,943.3443,942.4414,943.2748,500.0
2024-05-16 14:05:00,951.06,951.06,949.97,950.97,600.0,943.5526,943.5526,942.4712,943.4633,600.0
2024-05-16 14:10:00,950.06,950.66,949.55,950.66,400.0,942.5605,943.1558,942.0545,943.1558,400.0
2024-05-16 14:15:00,950.66,950.66,950.66,950.66,0.0,943.1558,943.1558,943.1558,943.1558,0.0
2024-05-16 14:20:00,949.66,949.66,949.66,949.66,100.0,942.1637,942.1637,942.1637,942.1637,100.0
2024-05-16 14:25:00,948.7,949.23,947.25,947.38,1742.0,941.2112,941.737,939.7727,939.9016,1742.0
2024-05-16 14:30:00,947.44,948.71,947.43,948.35,630.0,939.9612,941.2211,939.9513,940.864,630.0
2024-05-16 14:35:00,949.02,949.02,948.36,948.36,300.0,941.5287,941.5287,940.8739,940.8739,300.0
2024-05-16 14:40:00,949.33,949.33,949.33,949.33,100.0,941.8363,941.8363,941.8363,941.8363,100.0
2024-05-16 14:45:00,949.25,949.57,949.22,949.48,520.0,941.7569,942.0744,941.7271,941.9851,520.0
2024-05-16 14:50:00,949.84,950.26,949.31,949.75,620.0,942.3422,942.7589,941.8164,942.2529,620.0
2024-05-16 14:55:00,949.74,949.74,947.96,948.7,995.0,942.243,942.243,940.4771,941.2112,995.0
2024-05-16 15:00:00,950.49,950.56,949.14,949.15,608.0,942.9871,943.0565,941.6478,941.6577,608.0
2024-05-16 15:05:00,950.39,951.05,950.39,950.91,476.0,942.8879,943.5427,942.8879,943.4038,476.0
2024-05-16 15:10:00,949.73,949.73,949.26,949.26,818.0,942.2331,942.2331,941.7668,941.7668,818.0
2024-05-16 15:15:00,949.3,949.32,948.84,948.84,668.0,941.8065,941.8263,941.3501,941.3501,668.0
2024-05-16 15:20:00,948.52,948.52,947.87,947.87,572.0,941.0326,941.0326,940.3878,940.3878,572.0
2024-05-16 15:25:00,947.87,947.91,947.32,947.88,698.0,940.3878,940.4275,939.8421,940.3977,698.0
2024-05-16 15:30:00,948.8,948.8,947.92,948.72,750.0,941.3104,941.3104,940.4374,941.2311,750.0
2024-05-16 15:35:00,948.78,949.22,945.8,945.8,2042.0,941.2906,941.7271,938.3341,938.3341,2042.0
2024-05-16 15:40:00,947.3,947.3,946.62,946.95,505.0,939.8223,939.8223,939.1476,939.475,505.0
2024-05-16 15:45:00,947.09,947.64,946.91,946.91,2643.0,939.6139,940.1596,939.4354,939.4354,2643.0
2024-05-16 15:50:00,946.86,950.75,946.86,950.75,1502.0,939.3858,943.245,939.3858,943.245,1502.0
2024-05-16 15:55:00,949.76,949.77,947.29,947.29,8587.0,942.2629,942.2728,939.8124,939.8124,8587.0
2024-05-17 09:30:00,949.1,955.99,949.1,955.99,4976.0,941.6081,948.4437,941.6081,948.4437,4976.0
2024-05-17 09:35:00,955.99,955.99,955.99,955.99,0.0,948.4437,948.4437,948.4437,948.4437,0.0
2024-05-17 09:40:00,955.99,955.99,955.99,955.99,0.0,948.4437,948.4437,948.4437,948.4437,0.0
2024-05-17 09:45:00,955.99,955.99,955.99,955.99,0.0,948.4437,948.4437,948.4437,948.4437,0.0
2024-05-17 09:50:00,949.7,949.7,949.64,949.64,300.0,942.2033,942.2033,942.1438,942.1438,300.0
2024-05-17 09:55:00,948.26,948.26,948.26,948.26,100.0,940.7747,940.7747,940.7747,940.7747,100.0
2024-05-17 10:00:00,946.0,946.0,946.0,946.0,100.0,938.5325,938.5325,938.5325,938.5325,100.0
2024-05-17 10:05:00,946.0,946.0,946.0,946.0,0.0,938.5325,938.5325,938.5325,938.5325,0.0
2024-05-17 10:10:00,946.0,946.0,946.0,946.0,0.0,938.5325,938.5325,938.5325,938.5325,0.0
2024-05-17 10:15:00,945.74,945.74,945.73,945.74,100.0,938.2746,938.2746,938.2647,938.2746,100.0
2024-05-17 10:20:00,945.57,945.57,945.57,945.57,100.0,938.1059,938.1059,938.1059,938.1059,100.0
2024-05-17 10:25:00,945.69,946.89,945.16,945.16,3261.0,938.225,939.4155,937.6992,937.6992,3261.0
2024-05-17 10:30:00,946.1,946.7,945.11,946.7,1324.0,938.6318,939.227,937.6496,939.227,1324.0
2024-05-17 10:35:00,946.5,946.68,945.04,945.25,1297.0,939.0286,939.2072,937.5801,937.7885,1297.0
2024-05-17 10:40:00,945.25,945.25,945.25,945.25,0.0,937.7885,937.7885,937.7885,937.7885,0.0
2024-05-17 10:45:00,946.4,947.25,946.4,946.47,1898.0,938.9294,939.7727,938.9294,938.9988,1898.0
2024-05-17 10:50:00,945.55,946.06,945.4,945.4,739.0,938.0861,938.5921,937.9373,937.9373,739.0
2024-05-17 10:55:00,945.02,945.03,945.02,945.02,100.0,937.5603,937.5702,937.5603,937.5603,100.0
2024-05-17 11:00:00,942.62,942.62,942.61,942.62,290.0,935.1792,935.1792,935.1693,935.1792,290.0
2024-05-17 11:05:00,943.19,943.19,942.0,942.0,231.0,935.7447,935.7447,934.5641,934.5641,231.0
2024-05-17 11:10:00,942.0,942.0,942.0,942.0,0.0,934.5641,934.5641,934.5641,934.5641,0.0
2024-05-17 11:15:00,942.8,942.8,942.8,942.8,100.0,935.3578,935.3578,935.3578,935.3578,100.0
2024-05-17 11:20:00,942.81,942.81,941.99,941.99,200.0,935.3677,935.3677,934.5542,934.5542,200.0
2024-05-17 11:25:00,940.67,940.67,940.67,940.67,100.0,933.2446,933.2446,933.2446,933.2446,100.0
2024-05-17 11:30:00,940.67,940.67,940.67,940.67,0.0,933.2446,933.2446,933.2446,933.2446,0.0
2024-05-17 11:35:00,940.14,940.14,940.1,940.13,300.0,932.7188,932.7188,932.6791,932.7089,300.0
2024-05-17 11:40:00,940.15,940.94,940.03,940.94,406.0,932.7287,933.5125,932.6097,933.5125,406.0
2024-05-17 11:45:00,940.94,940.94,940.94,940.94,0.0,933.5125,933.5125,933.5125,933.5125,0.0
2024-05-17 11:50:00,939.98,939.98,939.16,939.16,468.0,932.5601,932.5601,931.7465,931.7465,468.0
2024-05-17 11:55:00,939.16,939.16,939.16,939.16,0.0,931.7465,931.7465,931.7465,931.7465,0.0
2024-05-17 12:00:00,939.16,939.16,939.16,939.16,0.0,931.7465,931.7465,931.7465,931.7465,0.0
2024-05-17 12:05:00,939.16,939.16,939.16,939.16,0.0,931.7465,931.7465,931.7465,931.7465,0.0
2024-05-17 12:10:00,939.5,939.82,939.17,939.36,1036.0,932.0839,932.4013,931.7565,931.945,1036.0
2024-05-17 12:15:00,938.36,938.36,938.36,938.36,300.0,930.9528,930.9528,930.9528,930.9528,300.0
2024-05-17 12:20:00,937.65,938.34,937.65,938.31,621.0,930.2485,930.933,930.2485,930.9032,621.0
2024-05-17 12:25:00,938.13,938.86,938.13,938.31,701.0,930.7247,931.4489,930.7247,930.9032,701.0
2024-05-17 12:30:00,939.09,939.09,939.09,939.09,364.0,931.6771,931.6771,931.6771,931.6771,364.0
2024-05-17 12:35:00,937.68,937.68,937.68,937.68,243.0,930.2782,930.2782,930.2782,930.2782,243.0
2024-05-17 12:40:00,937.71,937.71,937.71,937.71,200.0,930.308,930.308,930.308,930.308,200.0
2024-05-17 12:45:00,937.17,937.17,937.16,937.17,100.0,929.7722,929.7722,929.7623,929.7722,100.0
2024-05-17 12:50:00,938.13,938.32,938.13,938.32,435.0,930.7247,930.9132,930.7247,930.9132,435.0
2024-05-17 12:55:00,938.32,938.32,938.32,938.32,0.0,930.9132,930.9132,930.9132,930.9132,0.0
2024-05-17 13:00:00,938.12,938.12,938.12,938.12,100.0,930.7147,930.7147,930.7147,930.7147,100.0
2024-05-17 13:05:00,938.12,938.12,938.12,938.12,0.0,930.7147,930.7147,930.7147,930.7147,0.0
2024-05-17 13:10:00,938.12,938.12,938.12,938.12,0.0,930.7147,930.7147,930.7147,930.7147,0.0
2024-05-17 13:15:00,938.23,938.92,938.23,938.92,322.0,930.8239,931.5084,930.8239,931.5084,322.0
2024-05-17 13:20:00,938.92,938.92,938.92,938.92,0.0,931.5084,931.5084,931.5084,931.5084,0.0
2024-05-17 13:25:00,938.5,938.5,938.02,938.02,200.0,931.0917,931.0917,930.6155,930.6155,200.0
2024-05-17 13:30:00,938.67,938.67,938.66,938.67,100.0,931.2604,931.2604,931.2505,931.2604,100.0
2024-05-17 13:35:00,938.86,938.96,938.02,938.3,722.0,931.4489,931.5481,930.6155,930.8933,722.0
2024-05-17 13:40:00,938.3,938.3,938.3,938.3,0.0,930.8933,930.8933,930.8933,930.8933,0.0
2024-05-17 13:45:00,938.58,938.58,938.58,938.58,100.0,931.1711,931.1711,931.1711,931.1711,100.0
2024-05-17 13:50:00,938.58,938.58,938.58,938.58,0.0,931.1711,931.1711,931.1711,931.1711,0.0
2024-05-17 13:55:00,938.5,939.75,938.5,939.75,264.0,931.0917,932.3319,931.0917,932.3319,264.0
2024-05-17 14:00:00,939.39,939.39,939.39,939.39,202.0,931.9747,931.9747,931.9747,931.9747,202.0
2024-05-17 14:05:00,940.24,940.24,940.24,940.24,100.0,932.818,932.818,932.818,932.818,100.0
2024-05-17 14:10:00,940.24,940.24,940.24,940.24,0.0,932.818,932.818,932.818,932.818,0.0
2024-05-17 14:15:00,940.24,940.24,940.24,940.24,0.0,932.818,932.818,932.818,932.818,0.0
2024-05-17 14:20:00,939.58,939.58,938.76,939.33,332.0,932.1632,932.1632,931.3497,931.9152,332.0
2024-05-17 14:25:00,939.46,939.46,939.45,939.46,100.0,932.0442,932.0442,932.0342,932.0442,100.0
2024-05-17 14:30:00,939.46,939.46,939.46,939.46,0.0,932.0442,932.0442,932.0442,932.0442,0.0
2024-05-17 14:35:00,941.0,941.81,941.0,941.81,300.0,933.572,934.3756,933.572,934.3756,300.0
2024-05-17 14:40:00,941.83,941.83,941.83,941.83,300.0,934.3955,934.3955,934.3955,934.3955,300.0
2024-05-17 14:45:00,941.36,941.9,940.86,941.9,1445.0,933.9292,934.4649,933.4331,934.4649,1445.0
2024-05-17 14:50:00,941.9,941.9,941.9,941.9,0.0,934.4649,934.4649,934.4649,934.4649,0.0
2024-05-17 14:55:00,943.22,943.84,943.05,943.06,300.0,935.7745,936.3896,935.6058,935.6157,300.0
2024-05-17 15:00:00,943.87,943.87,943.67,943.67,200.0,936.4194,936.4194,936.2209,936.2209,200.0
2024-05-17 15:05:00,943.39,943.39,943.39,943.39,100.0,935.9431,935.9431,935.9431,935.9431,100.0
2024-05-17 15:10:00,943.76,943.76,943.76,943.76,100.0,936.3102,936.3102,936.3102,936.3102,100.0
2024-05-17 15:15:00,943.77,944.82,943.77,944.82,200.0,936.3201,937.3619,936.3201,937.3619,200.0
2024-05-17 15:20:00,945.0,945.01,944.92,944.92,900.0,937.5404,937.5504,937.4611,937.4611,900.0
2024-05-17 15:25:00,943.95,943.95,943.95,943.95,200.0,936.4987,936.4987,936.4987,936.4987,200.0
2024-05-17 15:30:00,943.45,943.81,943.44,943.79,501.0,936.0027,936.3598,935.9927,936.34,501.0
2024-05-17 15:35:00,943.79,943.79,943.79,943.79,0.0,936.34,936.34,936.34,936.34,0.0
2024-05-17 15:40:00,944.46,944.85,944.07,944.07,1588.0,937.0047,937.3916,936.6178,936.6178,1588.0
2024-05-17 15:45:00,943.61,943.61,943.32,943.46,691.0,936.1614,936.1614,935.8737,936.0126,691.0
2024-05-17 15:50:00,943.09,943.95,942.78,943.6,2190.0,935.6455,936.4987,935.338,936.1515,2190.0
2024-05-17 15:55:00,944.07,946.51,943.96,945.48,10721.0,936.6178,939.0385,936.5086,938.0166,10721.0
2024-05-20 09:30:00,945.22,952.53,945.22,952.53,1944.0,937.7587,945.011,937.7587,945.011,1944.0
2024-05-20 09:35:00,952.53,952.53,952.53,952.53,0.0,945.011,945.011,945.011,945.011,0.0
2024-05-20 09:40:00,952.53,952.53,952.53,952.53,0.0,945.011,945.011,945.011,945.011,0.0
2024-05-20 09:45:00,952.53,952.53,952.53,952.53,0.0,945.011,945.011,945.011,945.011,0.0
2024-05-20 09:50:00,946.18,946.18,946.18,946.18,100.0,938.7111,938.7111,938.7111,938.7111,100.0
2024-05-20 09:55:00,946.64,951.21,946.64,951.21,500.0,939.1675,943.7014,939.1675,943.7014,500.0
2024-05-20 10:00:00,949.95,949.95,949.01,949.01,300.0,942.4514,942.4514,941.5188,941.5188,300.0
2024-05-20 10:05:00,950.49,951.27,950.21,951.27,400.0,942.9871,943.7609,942.7093,943.7609,400.0
2024-05-20 10:10:00,951.27,951.31,951.27,951.31,200.0,943.7609,943.8006,943.7609,943.8006,200.0
2024-05-20 10:15:00,952.48,952.48,951.3,951.3,1109.0,944.9614,944.9614,943.7907,943.7907,1109.0
2024-05-20 10:20:00,950.3,952.35,949.98,952.35,1694.0,942.7986,944.8324,942.4811,944.8324,1694.0
2024-05-20 10:25:00,950.26,951.51,950.26,950.51,467.0,942.7589,943.999,942.7589,943.0069,467.0
2024-05-20 10:30:00,950.4,950.4,950.35,950.35,200.0,942.8978,942.8978,942.8482,942.8482,200.0
2024-05-20 10:35:00,950.35,950.35,950.35,950.35,0.0,942.8482,942.8482,942.8482,942.8482,0.0
2024-05-20 10:40:00,950.35,950.35,950.35,950.35,0.0,942.8482,942.8482,942.8482,942.8482,0.0
2024-05-20 10:45:00,950.5,951.45,950.35,950.93,1706.0,942.997,943.9395,942.8482,943.4236,1706.0
2024-05-20 10:50:00,950.94,951.5,950.52,950.82,1255.0,943.4335,943.9891,943.0169,943.3145,1255.0
2024-05-20 10:55:00,951.76,951.98,951.28,951.45,1065.0,944.2471,944.4653,943.7709,943.9395,1065.0
2024-05-20 11:00:00,951.44,951.44,951.44,951.44,484.0,943.9296,943.9296,943.9296,943.9296,484.0
2024-05-20 11:05:00,950.4,951.17,950.39,951.17,696.0,942.8978,943.6617,942.8879,943.6617,696.0
2024-05-20 11:10:00,951.38,951.38,950.46,950.93,596.0,943.8701,943.8701,942.9573,943.4236,596.0
2024-05-20 11:15:00,951.4,954.19,951.24,954.19,880.0,943.8899,946.6579,943.7312,946.6579,880.0
2024-05-20 11:20:00,954.19,954.19,954.19,954.19,0.0,946.6579,946.6579,946.6579,946.6579,0.0
2024-05-20 11:25:00,954.19,954.19,954.19,954.19,0.0,946.6579,946.6579,946.6579,946.6579,0.0
2024-05-20 11:30:00,952.83,952.83,952.83,952.83,190.0,945.3086,945.3086,945.3086,945.3086,190.0
2024-05-20 11:35:00,954.71,954.71,951.4,951.7,995.0,947.1738,947.1738,943.8899,944.1875,995.0
2024-05-20 11:40:00,951.9,953.3,951.56,953.3,1403.0,944.386,945.7749,944.0487,945.7749,1403.0
2024-05-20 11:45:00,952.42,952.42,952.41,952.42,105.0,944.9019,944.9019,944.8919,944.9019,105.0
2024-05-20 11:50:00,952.42,952.42,952.42,952.42,0.0,944.9019,944.9019,944.9019,944.9019,0.0
2024-05-20 11:55:00,953.3,953.35,952.84,953.0,898.0,945.7749,945.8245,945.3185,945.4773,898.0
2024-05-20 12:00:00,952.56,953.15,952.44,952.45,1196.0,945.0408,945.6261,944.9217,944.9316,1196.0
2024-05-20 12:05:00,952.47,953.07,952.47,953.07,400.0,944.9515,945.5467,944.9515,945.5467,400.0
2024-05-20 12:10:00,953.12,953.12,953.12,953.12,100.0,945.5963,945.5963,945.5963,945.5963,100.0
2024-05-20 12:15:00,953.4,953.4,953.4,953.4,100.0,945.8741,945.8741,945.8741,945.8741,100.0
2024-05-20 12:20:00,953.4,953.4,953.4,953.4,0.0,945.8741,945.8741,945.8741,945.8741,0.0
2024-05-20 12:25:00,953.4,953.4,953.4,953.4,0.0,945.8741,945.8741,945.8741,945.8741,0.0
2024-05-20 12:30:00,953.4,953.4,953.4,953.4,0.0,945.8741,945.8741,945.8741,945.8741,0.0
2024-05-20 12:35:00,953.0,953.0,953.0,953.0,100.0,945.4773,945.4773,945.4773,945.4773,100.0
2024-05-20 12:40:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 12:45:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 12:50:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 12:55:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 13:00:00,954.0,954.57,953.94,954.57,787.0,946.4694,947.0349,946.4099,947.0349,787.0
2024-05-20 13:05:00,954.57,954.57,954.57,954.57,0.0,947.0349,947.0349,947.0349,947.0349,0.0
2024-05-20 13:10:00,954.57,954.57,954.57,954.57,0.0,947.0349,947.0349,947.0349,947.0349,0.0
2024-05-20 13:15:00,954.57,954.57,954.57,954.57,0.0,947.0349,947.0349,947.0349,947.0349,0.0
2024-05-20 13:20:00,954.57,954.57,954.57,954.57,0.0,947.0349,947.0349,947.0349,947.0349,0.0
2024-05-20 13:25:00,954.08,954.2,953.92,953.93,400.0,946.5488,946.6678,946.39,946.3999,400.0
2024-05-20 13:30:00,954.2,954.2,954.0,954.0,200.0,946.6678,946.6678,946.4694,946.4694,200.0
2024-05-20 13:35:00,954.0,954.0,954.0,954.0,0.0,946.4694,946.4694,946.4694,946.4694,0.0
2024-05-20 13:40:00,954.32,954.33,954.32,954.32,190.0,946.7869,946.7968,946.7869,946.7869,190.0
2024-05-20 13:45:00,953.72,953.72,952.64,952.64,682.0,946.1916,946.1916,945.1201,945.1201,682.0
2024-05-20 13:50:00,952.64,952.64,952.64,952.64,0.0,945.1201,945.1201,945.1201,945.1201,0.0
2024-05-20 13:55:00,952.64,952.64,952.64,952.64,0.0,945.1201,945.1201,945.1201,945.1201,0.0
2024-05-20 14:00:00,952.64,952.64,952.64,952.64,0.0,945.1201,945.1201,945.1201,945.1201,0.0
2024-05-20 14:05:00,953.09,953.09,952.5,952.5,400.0,945.5666,945.5666,944.9812,944.9812,400.0
2024-05-20 14:10:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:15:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:20:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:25:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:30:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:35:00,952.5,952.5,952.5,952.5,0.0,944.9812,944.9812,944.9812,944.9812,0.0
2024-05-20 14:40:00,953.02,953.19,953.0,953.0,510.0,945.4971,945.6658,945.4773,945.4773,510.0
2024-05-20 14:45:00,952.84,952.84,952.83,952.84,100.0,945.3185,945.3185,945.3086,945.3185,100.0
2024-05-20 14:50:00,952.84,952.84,952.84,952.84,0.0,945.3185,945.3185,945.3185,945.3185,0.0
2024-05-20 14:55:00,952.84,952.84,952.84,952.84,0.0,945.3185,945.3185,945.3185,945.3185,0.0
2024-05-20 15:00:00,953.0,953.0,952.99,953.0,100.0,945.4773,945.4773,945.4674,945.4773,100.0
2024-05-20 15:05:00,953.0,953.0,953.0,953.0,0.0,945.4773,945.4773,945.4773,945.4773,0.0
2024-05-20 15:10:00,954.74,954.74,954.74,954.74,100.0,947.2036,947.2036,947.2036,947.2036,100.0
2024-05-20 15:15:00,954.74,954.74,954.74,954.74,0.0,947.2036,947.2036,947.2036,947.2036,0.0
2024-05-20 15:20:00,954.01,954.01,952.8,953.35,500.0,946.4793,946.4793,945.2789,945.8245,500.0
2024-05-20 15:25:00,953.35,953.35,953.35,953.35,0.0,945.8245,945.8245,945.8245,945.8245,0.0
2024-05-20 15:30:00,953.2,953.2,953.19,953.2,100.0,945.6757,945.6757,945.6658,945.6757,100.0
2024-05-20 15:35:00,953.68,953.68,953.67,953.68,100.0,946.1519,946.1519,946.142,946.1519,100.0
2024-05-20 15:40:00,952.92,952.92,951.76,951.83,1077.0,945.3979,945.3979,944.2471,944.3165,1077.0
2024-05-20 15:45:00,951.61,951.68,951.28,951.56,738.0,944.0983,944.1677,943.7709,944.0487,738.0
2024-05-20 15:50:00,951.14,952.29,951.14,952.29,1101.0,943.632,944.7729,943.632,944.7729,1101.0
2024-05-20 15:55:00,952.78,953.76,951.87,953.57,6154.0,945.259,946.2313,944.3562,946.0428,6154.0
2024-05-21 09:30:00,956.8,956.8,956.8,956.8,1773.0,949.2473,949.2473,949.2473,949.2473,1773.0
2024-05-21 09:35:00,956.8,956.8,956.8,956.8,0.0,949.2473,949.2473,949.2473,949.2473,0.0
2024-05-21 09:40:00,951.52,951.52,951.51,951.52,205.0,944.009,944.009,943.999,944.009,205.0
2024-05-21 09:45:00,951.66,952.64,951.54,952.0,601.0,944.1479,945.1201,944.0288,944.4852,601.0
2024-05-21 09:50:00,952.0,952.0,952.0,952.0,0.0,944.4852,944.4852,944.4852,944.4852,0.0
2024-05-21 09:55:00,949.49,949.49,947.15,947.16,764.0,941.995,941.995,939.6735,939.6834,764.0
2024-05-21 10:00:00,947.28,948.9,947.27,948.52,600.0,939.8024,941.4096,939.7925,941.0326,600.0
2024-05-21 10:05:00,950.42,950.42,950.42,950.42,100.0,942.9177,942.9177,942.9177,942.9177,100.0
2024-05-21 10:10:00,950.87,951.32,950.87,950.88,300.0,943.3641,943.8105,943.3641,943.374,300.0
2024-05-21 10:15:00,952.11,952.11,949.58,949.58,300.0,944.5943,944.5943,942.0843,942.0843,300.0
2024-05-21 10:20:00,949.58,949.58,949.57,949.58,100.0,942.0843,942.0843,942.0744,942.0843,100.0
2024-05-21 10:25:00,949.5,951.5,949.5,951.5,1790.0,942.0049,943.9891,942.0049,943.9891,1790.0
2024-05-21 10:30:00,951.89,951.89,951.36,951.37,500.0,944.376,944.376,943.8502,943.8602,500.0
2024-05-21 10:35:00,951.37,951.84,951.09,951.32,2100.0,943.8602,944.3264,943.5824,943.8105,2100.0
2024-05-21 10:40:00,950.51,952.28,950.45,950.72,1428.0,943.0069,944.763,942.9474,943.2153,1428.0
2024-05-21 10:45:00,952.51,952.93,951.59,952.93,606.0,944.9912,945.4078,944.0784,945.4078,606.0
2024-05-21 10:50:00,951.51,952.94,951.47,952.51,689.0,943.999,945.4178,943.9594,944.9912,689.0
2024-05-21 10:55:00,953.34,953.34,951.84,951.9,1224.0,945.8146,945.8146,944.3264,944.386,1224.0
2024-05-21 11:00:00,951.82,952.1,951.5,951.59,7451.0,944.3066,944.5844,943.9891,944.0784,7451.0
2024-05-21 11:05:00,952.2,952.25,950.91,951.02,2201.0,944.6836,944.7332,943.4038,943.5129,2201.0
2024-05-21 11:10:00,951.8,952.16,951.34,952.16,1134.0,944.2868,944.6439,943.8304,944.6439,1134.0
2024-05-21 11:15:00,951.78,952.53,951.38,952.16,540.0,944.2669,945.011,943.8701,944.6439,540.0
2024-05-21 11:20:00,952.24,952.24,952.23,952.24,100.0,944.7233,944.7233,944.7134,944.7233,100.0
2024-05-21 11:25:00,951.41,952.24,951.3,952.19,2263.0,943.8998,944.7233,943.7907,944.6737,2263.0
2024-05-21 11:30:00,952.0,952.0,951.35,951.35,594.0,944.4852,944.4852,943.8403,943.8403,594.0
2024-05-21 11:35:00,951.41,951.41,951.41,951.41,100.0,943.8998,943.8998,943.8998,943.8998,100.0
2024-05-21 11:40:00,951.38,951.38,950.06,950.06,504.0,943.8701,943.8701,942.5605,942.5605,504.0
2024-05-21 11:45:00,950.66,950.67,950.66,950.67,255.0,943.1558,943.1657,943.1558,943.1657,255.0
2024-05-21 11:50:00,950.0,952.52,950.0,952.14,843.0,942.501,945.0011,942.501,944.6241,843.0
2024-05-21 11:55:00,952.31,952.31,951.05,951.05,406.0,944.7927,944.7927,943.5427,943.5427,406.0
2024-05-21 12:00:00,950.95,950.95,950.81,950.85,452.0,943.4435,943.4435,943.3046,943.3443,452.0
2024-05-21 12:05:00,951.62,951.62,951.61,951.62,100.0,944.1082,944.1082,944.0983,944.1082,100.0
2024-05-21 12:10:00,952.2,952.26,951.94,952.25,500.0,944.6836,944.7431,944.4257,944.7332,500.0
2024-05-21 12:15:00,952.88,953.15,952.88,953.15,200.0,945.3582,945.6261,945.3582,945.6261,200.0
2024-05-21 12:20:00,953.15,953.15,953.15,953.15,100.0,945.6261,945.6261,945.6261,945.6261,100.0
2024-05-21 12:25:00,952.06,952.06,951.66,951.66,1247.0,944.5447,944.5447,944.1479,944.1479,1247.0
2024-05-21 12:30:00,951.66,951.66,951.66,951.66,0.0,944.1479,944.1479,944.1479,944.1479,0.0
2024-05-21 12:35:00,951.75,951.75,951.1,951.1,698.0,944.2372,944.2372,943.5923,943.5923,698.0
2024-05-21 12:40:00,952.1,952.31,951.3,951.8,1098.0,944.5844,944.7927,943.7907,944.2868,1098.0
2024-05-21 12:45:00,951.48,952.3,951.48,952.3,1131.0,943.9693,944.7828,943.9693,944.7828,1131.0
2024-05-21 12:50:00,951.5,951.79,951.46,951.5,598.0,943.9891,944.2768,943.9494,943.9891,598.0
2024-05-21 12:55:00,951.56,952.85,951.5,952.35,792.0,944.0487,945.3285,943.9891,944.8324,792.0
2024-05-21 13:00:00,952.18,953.27,952.17,952.65,1025.0,944.6638,945.7452,944.6538,945.13,1025.0
2024-05-21 13:05:00,952.54,953.7,952.54,953.7,839.0,945.0209,946.1718,945.0209,946.1718,839.0
2024-05-21 13:10:00,953.53,953.53,952.53,952.53,200.0,946.0031,946.0031,945.011,945.011,200.0
2024-05-21 13:15:00,952.38,952.38,952.38,952.38,100.0,944.8622,944.8622,944.8622,944.8622,100.0
2024-05-21 13:20:00,951.96,951.96,951.96,951.96,100.0,944.4455,944.4455,944.4455,944.4455,100.0
2024-05-21 13:25:00,951.96,951.96,951.96,951.96,0.0,944.4455,944.4455,944.4455,944.4455,0.0
2024-05-21 13:30:00,951.96,951.96,951.96,951.96,0.0,944.4455,944.4455,944.4455,944.4455,0.0
2024-05-21 13:35:00,952.62,953.03,952.62,952.75,610.0,945.1003,945.507,945.1003,945.2293,610.0
2024-05-21 13:40:00,952.73,953.57,952.59,953.57,400.0,945.2094,946.0428,945.0705,946.0428,400.0
2024-05-21 13:45:00,953.57,953.57,952.97,952.97,200.0,946.0428,946.0428,945.4475,945.4475,200.0
2024-05-21 13:50:00,953.55,953.63,953.55,953.63,200.0,946.0229,946.1023,946.0229,946.1023,200.0
2024-05-21 13:55:00,955.33,955.51,955.32,955.51,600.0,947.7889,947.9675,947.779,947.9675,600.0
2024-05-21 14:00:00,954.98,955.25,954.97,955.0,928.0,947.4417,947.7095,947.4317,947.4615,928.0
2024-05-21 14:05:00,955.0,955.0,955.0,955.0,0.0,947.4615,947.4615,947.4615,947.4615,0.0
2024-05-21 14:10:00,953.72,953.72,953.71,953.72,100.0,946.1916,946.1916,946.1817,946.1916,100.0
2024-05-21 14:15:00,953.72,953.72,953.72,953.72,0.0,946.1916,946.1916,946.1916,946.1916,0.0
2024-05-21 14:20:00,953.72,953.73,952.79,952.79,900.0,946.1916,946.2015,945.2689,945.2689,900.0
2024-05-21 14:25:00,952.79,952.79,952.79,952.79,0.0,945.2689,945.2689,945.2689,945.2689,0.0
2024-05-21 14:30:00,953.13,953.13,953.13,953.13,100.0,945.6063,945.6063,945.6063,945.6063,100.0
2024-05-21 14:35:00,952.72,952.72,952.72,952.72,100.0,945.1995,945.1995,945.1995,945.1995,100.0
2024-05-21 14:40:00,952.72,952.72,952.72,952.72,0.0,945.1995,945.1995,945.1995,945.1995,0.0
2024-05-21 14:45:00,952.72,952.72,952.72,952.72,0.0,945.1995,945.1995,945.1995,945.1995,0.0
2024-05-21 14:50:00,952.72,952.72,952.72,952.72,0.0,945.1995,945.1995,945.1995,945.1995,0.0
2024-05-21 14:55:00,952.24,952.82,952.23,952.77,438.0,944.7233,945.2987,944.7134,945.2491,438.0
2024-05-21 15:00:00,952.77,952.77,952.77,952.77,0.0,945.2491,945.2491,945.2491,945.2491,0.0
2024-05-21 15:05:00,952.87,952.87,952.48,952.49,200.0,945.3483,945.3483,944.9614,944.9713,200.0
2024-05-21 15:10:00,951.72,952.5,951.72,952.14,467.0,944.2074,944.9812,944.2074,944.6241,467.0
2024-05-21 15:15:00,952.14,952.14,952.14,952.14,0.0,944.6241,944.6241,944.6241,944.6241,0.0
2024-05-21 15:20:00,952.14,952.14,952.14,952.14,0.0,944.6241,944.6241,944.6241,944.6241,0.0
2024-05-21 15:25:00,953.8,953.86,953.21,953.22,500.0,946.271,946.3305,945.6856,945.6955,500.0
2024-05-21 15:30:00,953.6,953.6,953.27,953.27,251.0,946.0725,946.0725,945.7452,945.7452,251.0
2024-05-21 15:35:00,953.9,954.27,953.9,954.27,400.0,946.3702,946.7373,946.3702,946.7373,400.0
2024-05-21 15:40:00,954.22,954.8,954.09,954.8,800.0,946.6877,947.2631,946.5587,947.2631,800.0
2024-05-21 15:45:00,955.21,955.68,955.09,955.68,1010.0,947.6698,948.1361,947.5508,948.1361,1010.0
2024-05-21 15:50:00,956.36,957.79,956.36,957.63,2617.0,948.8108,950.2295,948.8108,950.0707,2617.0
2024-05-21 15:55:00,957.01,957.57,956.65,957.33,3320.0,949.4556,950.0112,949.0985,949.7731,3320.0
2024-05-22 09:30:00,957.87,957.87,957.87,957.87,1223.0,950.3088,950.3088,950.3088,950.3088,1223.0
2024-05-22 09:35:00,957.16,957.16,957.16,957.16,100.0,949.6044,949.6044,949.6044,949.6044,100.0
2024-05-22 09:40:00,954.74,959.46,954.74,957.94,1124.0,947.2036,951.8863,947.2036,950.3783,1124.0
2024-05-22 09:45:00,958.16,958.16,958.16,958.16,100.0,950.5966,950.5966,950.5966,950.5966,100.0
2024-05-22 09:50:00,958.58,962.43,957.8,962.36,2310.0,951.0132,954.8328,950.2394,954.7634,2310.0
2024-05-22 09:55:00,961.93,964.26,961.93,964.26,614.0,954.3368,956.6484,954.3368,956.6484,614.0
2024-05-22 10:00:00,963.56,964.8,963.56,964.03,1005.0,955.9539,957.1841,955.9539,956.4202,1005.0
2024-05-22 10:05:00,964.34,964.69,964.33,964.34,300.0,956.7278,957.075,956.7178,956.7278,300.0
2024-05-22 10:10:00,964.04,965.44,963.59,965.44,550.0,956.4301,957.8191,955.9837,957.8191,550.0
2024-05-22 10:15:00,964.69,964.69,964.69,964.69,183.0,957.075,957.075,957.075,957.075,183.0
2024-05-22 10:20:00,966.85,967.3,966.85,967.3,1100.0,959.218,959.6644,959.218,959.6644,1100.0
2024-05-22 10:25:00,966.41,969.48,966.41,969.26,700.0,958.7814,961.8272,958.7814,961.6089,700.0
2024-05-22 10:30:00,967.64,968.87,966.66,968.23,2100.0,960.0017,961.222,959.0295,960.5871,2100.0
2024-05-22 10:35:00,967.73,967.93,967.01,967.01,1500.0,960.091,960.2894,959.3767,959.3767,1500.0
2024-05-22 10:40:00,967.05,967.05,967.05,967.05,200.0,959.4164,959.4164,959.4164,959.4164,200.0
2024-05-22 10:45:00,966.6,966.79,966.2,966.79,1600.0,958.9699,959.1584,958.5731,959.1584,1600.0
2024-05-22 10:50:00,966.57,967.85,966.57,967.85,1596.0,958.9402,960.2101,958.9402,960.2101,1596.0
2024-05-22 10:55:00,967.61,967.91,967.6,967.91,500.0,959.972,960.2696,959.962,960.2696,500.0
2024-05-22 11:00:00,967.75,967.9,966.77,966.77,1441.0,960.1109,960.2597,959.1386,959.1386,1441.0
2024-05-22 11:05:00,967.79,967.79,967.16,967.16,302.0,960.1505,960.1505,959.5255,959.5255,302.0
2024-05-22 11:10:00,966.29,966.3,966.29,966.29,172.0,958.6624,958.6723,958.6624,958.6624,172.0
2024-05-22 11:15:00,966.68,967.2,966.02,966.02,700.0,959.0493,959.5652,958.3945,958.3945,700.0
2024-05-22 11:20:00,966.69,966.91,966.69,966.91,300.0,959.0592,959.2775,959.0592,959.2775,300.0
2024-05-22 11:25:00,967.06,967.16,967.05,967.16,400.0,959.4263,959.5255,959.4164,959.5255,400.0
2024-05-22 11:30:00,966.95,967.02,966.95,967.02,200.0,959.3172,959.3866,959.3172,959.3866,200.0
2024-05-22 11:35:00,966.61,967.74,966.61,967.14,1787.0,958.9799,960.1009,958.9799,959.5057,1787.0
2024-05-22 11:40:00,966.98,967.42,966.98,967.42,200.0,959.3469,959.7835,959.3469,959.7835,200.0
2024-05-22 11:45:00,967.07,967.07,967.06,967.07,100.0,959.4362,959.4362,959.4263,959.4362,100.0
2024-05-22 11:50:00,967.02,967.02,965.91,966.32,1207.0,959.3866,959.3866,958.2854,958.6921,1207.0
2024-05-22 11:55:00,966.59,966.69,966.59,966.69,400.0,958.96,959.0592,958.96,959.0592,400.0
2024-05-22 12:00:00,966.69,966.69,966.68,966.69,200.0,959.0592,959.0592,959.0493,959.0592,200.0
2024-05-22 12:05:00,967.61,968.5,967.61,968.5,428.0,959.972,960.8549,959.972,960.8549,428.0
2024-05-22 12:10:00,968.75,968.75,968.75,968.75,100.0,961.103,961.103,961.103,961.103,100.0
2024-05-22 12:15:00,969.37,969.72,969.12,969.72,695.0,961.7181,962.0653,961.47,962.0653,695.0
2024-05-22 12:20:00,970.14,970.46,970.14,970.31,400.0,962.482,962.7995,962.482,962.6506,400.0
2024-05-22 12:25:00,970.31,970.47,970.31,970.47,229.0,962.6506,962.8094,962.6506,962.8094,229.0
2024-05-22 12:30:00,970.95,970.95,970.94,970.95,300.0,963.2856,963.2856,963.2757,963.2856,300.0
2024-05-22 12:35:00,970.98,970.98,970.52,970.94,805.0,963.3154,963.3154,962.859,963.2757,805.0
2024-05-22 12:40:00,970.98,971.68,970.98,971.58,900.0,963.3154,964.0098,963.3154,963.9106,900.0
2024-05-22 12:45:00,971.45,971.48,970.69,971.3,810.0,963.7816,963.8114,963.0276,963.6328,810.0
2024-05-22 12:50:00,970.49,971.06,970.2,970.54,1108.0,962.8292,963.3947,962.5415,962.8788,1108.0
2024-05-22 12:55:00,971.33,971.33,970.63,970.68,1400.0,963.6626,963.6626,962.9681,963.0177,1400.0
2024-05-22 13:00:00,971.15,971.16,969.23,969.51,700.0,963.484,963.4939,961.5792,961.857,700.0
2024-05-22 13:05:00,970.07,970.36,970.06,970.36,300.0,962.4125,962.7003,962.4026,962.7003,300.0
2024-05-22 13:10:00,969.37,969.41,969.25,969.41,300.0,961.7181,961.7577,961.599,961.7577,300.0
2024-05-22 13:15:00,968.95,968.97,968.95,968.97,300.0,961.3014,961.3212,961.3014,961.3212,300.0
2024-05-22 13:20:00,967.15,967.15,967.15,967.15,154.0,959.5156,959.5156,959.5156,959.5156,154.0
2024-05-22 13:25:00,967.15,967.15,967.15,967.15,0.0,959.5156,959.5156,959.5156,959.5156,0.0
2024-05-22 13:30:00,967.15,967.15,967.15,967.15,0.0,959.5156,959.5156,959.5156,959.5156,0.0
2024-05-22 13:35:00,966.09,966.71,966.01,966.01,600.0,958.464,959.0791,958.3846,958.3846,600.0
2024-05-22 13:40:00,965.58,965.58,964.47,964.47,310.0,957.958,957.958,956.8567,956.8567,310.0
2024-05-22 13:45:00,964.6,965.43,964.59,965.43,315.0,956.9857,957.8092,956.9758,957.8092,315.0
2024-05-22 13:50:00,965.23,965.23,965.23,965.23,100.0,957.6107,957.6107,957.6107,957.6107,100.0
2024-05-22 13:55:00,964.62,964.62,964.54,964.55,200.0,957.0056,957.0056,956.9262,956.9361,200.0
2024-05-22 14:00:00,963.81,963.81,962.72,962.72,300.0,956.202,956.202,955.1206,955.1206,300.0
2024-05-22 14:05:00,962.54,962.77,962.54,962.77,400.0,954.942,955.1702,954.942,955.1702,400.0
2024-05-22 14:10:00,962.77,962.77,962.77,962.77,0.0,955.1702,955.1702,955.1702,955.1702,0.0
2024-05-22 14:15:00,962.07,962.07,962.06,962.07,200.0,954.4757,954.4757,954.4658,954.4757,200.0
2024-05-22 14:20:00,961.96,961.96,961.12,961.83,1573.0,954.3666,954.3666,953.5332,954.2376,1573.0
2024-05-22 14:25:00,961.83,961.83,961.83,961.83,0.0,954.2376,954.2376,954.2376,954.2376,0.0
2024-05-22 14:30:00,959.68,959.68,959.68,959.68,100.0,952.1046,952.1046,952.1046,952.1046,100.0
2024-05-22 14:35:00,959.72,960.36,959.72,960.36,200.0,952.1442,952.7792,952.1442,952.7792,200.0
2024-05-22 14:40:00,959.47,959.55,959.47,959.55,300.0,951.8962,951.9756,951.8962,951.9756,300.0
2024-05-22 14:45:00,960.43,960.43,960.43,960.43,100.0,952.8486,952.8486,952.8486,952.8486,100.0
2024-05-22 14:50:00,959.85,959.85,959.58,959.59,300.0,952.2732,952.2732,952.0053,952.0153,300.0
2024-05-22 14:55:00,959.34,959.34,959.34,959.34,100.0,951.7672,951.7672,951.7672,951.7672,100.0
2024-05-22 15:00:00,959.67,959.67,959.67,959.67,300.0,952.0946,952.0946,952.0946,952.0946,300.0
2024-05-22 15:05:00,959.67,959.67,959.67,959.67,0.0,952.0946,952.0946,952.0946,952.0946,0.0
2024-05-22 15:10:00,960.23,960.23,960.23,960.23,100.0,952.6502,952.6502,952.6502,952.6502,100.0
2024-05-22 15:15:00,959.74,959.74,959.38,959.38,700.0,952.1641,952.1641,951.8069,951.8069,700.0
2024-05-22 15:20:00,959.58,959.58,959.47,959.47,1300.0,952.0053,952.0053,951.8962,951.8962,1300.0
2024-05-22 15:25:00,961.11,961.62,961.11,961.62,200.0,953.5233,954.0292,953.5233,954.0292,200.0
2024-05-22 15:30:00,962.16,962.98,960.0,960.0,6192.0,954.565,955.3785,952.422,952.422,6192.0
2024-05-22 15:35:00,960.25,960.25,959.89,959.89,200.0,952.6701,952.6701,952.3129,952.3129,200.0
2024-05-22 15:40:00,960.12,961.16,960.11,960.96,600.0,952.5411,953.5729,952.5312,953.3745,600.0
2024-05-22 15:45:00,960.99,960.99,960.32,960.49,1178.0,953.4042,953.4042,952.7395,952.9082,1178.0
2024-05-22 15:50:00,960.48,961.68,959.5,961.68,1553.0,952.8982,954.0888,951.926,954.0888,1553.0
2024-05-22 15:55:00,961.94,964.12,961.53,963.9,4567.0,954.3467,956.5095,953.94,956.2912,4567.0
2024-05-23 09:30:00,968.96,968.96,961.78,965.05,2113.0,961.3113,961.3113,954.188,957.4322,2113.0
2024-05-23 09:35:00,963.46,963.46,963.45,963.46,100.0,955.8547,955.8547,955.8448,955.8547,100.0
2024-05-23 09:40:00,957.32,960.72,955.45,957.96,1586.0,949.7632,953.1363,947.9079,950.3981,1586.0
2024-05-23 09:45:00,953.98,955.39,953.98,955.16,505.0,946.4495,947.8484,946.4495,947.6202,505.0
2024-05-23 09:50:00,953.81,954.29,953.81,954.29,400.0,946.2809,946.7571,946.2809,946.7571,400.0
2024-05-23 09:55:00,953.72,954.67,953.15,953.74,1100.0,946.1916,947.1341,945.6261,946.2114,1100.0
2024-05-23 10:00:00,954.97,955.17,954.33,954.33,405.0,947.4317,947.6302,946.7968,946.7968,405.0
2024-05-23 10:05:00,954.94,956.44,954.93,956.44,200.0,947.402,948.8901,947.3921,948.8901,200.0
2024-05-23 10:10:00,955.92,957.1,955.92,957.1,350.0,948.3742,949.5449,948.3742,949.5449,350.0
2024-05-23 10:15:00,956.05,957.49,956.05,957.49,900.0,948.5032,949.9318,948.5032,949.9318,900.0
2024-05-23 10:20:00,956.75,956.86,955.24,956.24,1524.0,949.1977,949.3068,947.6996,948.6917,1524.0
2024-05-23 10:25:00,955.81,955.87,955.15,955.15,800.0,948.2651,948.3246,947.6103,947.6103,800.0
2024-05-23 10:30:00,954.94,954.97,954.55,954.81,640.0,947.402,947.4317,947.0151,947.273,640.0
2024-05-23 10:35:00,954.97,956.87,954.97,956.87,400.0,947.4317,949.3167,947.4317,949.3167,400.0
2024-05-23 10:40:00,958.0,958.43,958.0,958.4,408.0,950.4378,950.8644,950.4378,950.8347,408.0
2024-05-23 10:45:00,958.57,959.54,958.55,958.93,800.0,951.0033,951.9657,950.9835,951.3605,800.0
2024-05-23 10:50:00,958.3,958.85,957.59,957.59,632.0,950.7354,951.2811,950.0311,950.0311,632.0
2024-05-23 10:55:00,957.59,957.93,955.87,957.46,1406.0,950.0311,950.3684,948.3246,949.9021,1406.0
2024-05-23 11:00:00,957.31,958.83,956.14,958.29,2824.0,949.7533,951.2613,948.5925,950.7255,2824.0
2024-05-23 11:05:00,958.3,959.41,958.29,958.29,1578.0,950.7354,951.8367,950.7255,950.7255,1578.0
2024-05-23 11:10:00,958.48,958.48,958.47,958.48,100.0,950.914,950.914,950.9041,950.914,100.0
2024-05-23 11:15:00,958.13,958.14,957.2,957.2,681.0,950.5668,950.5767,949.6441,949.6441,681.0
2024-05-23 11:20:00,956.43,956.43,956.42,956.43,100.0,948.8802,948.8802,948.8703,948.8802,100.0
2024-05-23 11:25:00,956.43,956.84,955.6,956.84,1434.0,948.8802,949.287,948.0568,949.287,1434.0
2024-05-23 11:30:00,956.3,956.74,956.0,956.74,500.0,948.7512,949.1878,948.4536,949.1878,500.0
2024-05-23 11:35:00,956.74,956.74,956.74,956.74,0.0,949.1878,949.1878,949.1878,949.1878,0.0
2024-05-23 11:40:00,957.41,957.7,957.09,957.63,1375.0,949.8525,950.1402,949.535,950.0707,1375.0
2024-05-23 11:45:00,956.9,956.93,956.1,956.88,1913.0,949.3465,949.3763,948.5528,949.3267,1913.0
2024-05-23 11:50:00,956.79,957.66,956.78,957.51,1492.0,949.2374,950.1005,949.2274,949.9517,1492.0
2024-05-23 11:55:00,958.61,958.61,957.71,957.9,605.0,951.043,951.043,950.1501,950.3386,605.0
2024-05-23 12:00:00,957.9,957.9,957.9,957.9,0.0,950.3386,950.3386,950.3386,950.3386,0.0
2024-05-23 12:05:00,957.39,958.52,957.39,958.38,311.0,949.8326,950.9537,949.8326,950.8148,311.0
2024-05-23 12:10:00,958.38,958.38,958.38,958.38,100.0,950.8148,950.8148,950.8148,950.8148,100.0
2024-05-23 12:15:00,957.88,958.36,957.88,958.36,356.0,950.3188,950.795,950.3188,950.795,356.0
2024-05-23 12:20:00,958.49,958.49,958.48,958.49,100.0,950.9239,950.9239,950.914,950.9239,100.0
2024-05-23 12:25:00,959.0,959.51,958.99,959.28,400.0,951.4299,951.9359,951.42,951.7077,400.0
2024-05-23 12:30:00,959.87,960.37,959.86,960.37,447.0,952.2931,952.7891,952.2831,952.7891,447.0
2024-05-23 12:35:00,961.2,962.1,960.79,962.1,500.0,953.6126,954.5055,953.2058,954.5055,500.0
2024-05-23 12:40:00,961.71,962.13,961.35,961.45,800.0,954.1185,954.5352,953.7614,953.8606,800.0
2024-05-23 12:45:00,961.12,961.12,959.61,959.61,400.0,953.5332,953.5332,952.0351,952.0351,400.0
2024-05-23 12:50:00,959.74,959.74,959.52,959.55,300.0,952.1641,952.1641,951.9458,951.9756,300.0
2024-05-23 12:55:00,960.02,960.02,960.02,960.02,122.0,952.4419,952.4419,952.4419,952.4419,122.0
2024-05-23 13:00:00,960.02,960.02,960.02,960.02,0.0,952.4419,952.4419,952.4419,952.4419,0.0
2024-05-23 13:05:00,960.29,960.29,960.29,960.29,100.0,952.7097,952.7097,952.7097,952.7097,100.0
2024-05-23 13:10:00,960.94,960.94,960.3,960.39,503.0,953.3546,953.3546,952.7197,952.809,503.0
2024-05-23 13:15:00,960.48,960.48,960.04,960.04,339.0,952.8982,952.8982,952.4617,952.4617,339.0
2024-05-23 13:20:00,959.86,960.67,959.85,960.67,200.0,952.2831,953.0867,952.2732,953.0867,200.0
2024-05-23 13:25:00,960.75,960.8,960.75,960.8,700.0,953.1661,953.2157,953.1661,953.2157,700.0
2024-05-23 13:30:00,960.29,960.83,959.9,959.9,345.0,952.7097,953.2455,952.3228,952.3228,345.0
2024-05-23 13:35:00,959.8,959.9,958.35,958.35,600.0,952.2236,952.3228,950.7851,950.7851,600.0
2024-05-23 13:40:00,958.3,959.42,958.06,958.21,1336.0,950.7354,951.8466,950.4973,950.6462,1336.0
2024-05-23 13:45:00,959.05,959.1,959.05,959.05,500.0,951.4795,951.5291,951.4795,951.4795,500.0
2024-05-23 13:50:00,959.15,959.2,957.98,957.99,411.0,951.5787,951.6283,950.418,950.4279,411.0
2024-05-23 13:55:00,958.15,958.84,957.94,957.94,2313.0,950.5866,951.2712,950.3783,950.3783,2313.0
2024-05-23 14:00:00,957.06,957.06,956.97,956.97,400.0,949.5052,949.5052,949.4159,949.4159,400.0
2024-05-23 14:05:00,953.96,956.05,953.95,956.05,667.0,946.4297,948.5032,946.4198,948.5032,667.0
2024-05-23 14:10:00,956.54,956.54,955.9,956.14,2434.0,948.9893,948.9893,948.3544,948.5925,2434.0
2024-05-23 14:15:00,955.59,955.83,954.29,954.3,700.0,948.0468,948.2849,946.7571,946.767,700.0
2024-05-23 14:20:00,953.56,954.04,953.19,954.04,723.0,946.0329,946.5091,945.6658,946.5091,723.0
2024-05-23 14:25:00,953.69,954.7,952.89,954.61,786.0,946.1618,947.1639,945.3682,947.0746,786.0
2024-05-23 14:30:00,954.59,954.59,954.05,954.18,1334.0,947.0547,947.0547,946.519,946.648,1334.0
2024-05-23 14:35:00,953.9,954.18,953.44,954.0,1207.0,946.3702,946.648,945.9138,946.4694,1207.0
2024-05-23 14:40:00,954.23,954.43,953.87,953.88,500.0,946.6976,946.896,946.3404,946.3503,500.0
2024-05-23 14:45:00,952.53,953.21,952.53,953.21,300.0,945.011,945.6856,945.011,945.6856,300.0
2024-05-23 14:50:00,953.43,953.43,953.12,953.13,200.0,945.9039,945.9039,945.5963,945.6063,200.0
2024-05-23 14:55:00,953.15,953.17,952.61,953.01,600.0,945.6261,945.6459,945.0904,945.4872,600.0
2024-05-23 15:00:00,953.21,953.88,953.07,953.41,1000.0,945.6856,946.3503,945.5467,945.884,1000.0
2024-05-23 15:05:00,952.95,953.0,952.68,952.86,600.0,945.4277,945.4773,945.1598,945.3384,600.0
2024-05-23 15:10:00,952.82,953.02,952.67,952.67,523.0,945.2987,945.4971,945.1499,945.1499,523.0
2024-05-23 15:15:00,953.18,953.84,953.17,953.66,500.0,945.6559,946.3107,945.6459,946.1321,500.0
2024-05-23 15:20:00,954.32,955.97,954.11,954.12,2678.0,946.7869,948.4238,946.5785,946.5884,2678.0
2024-05-23 15:25:00,954.11,954.11,953.6,953.7,300.0,946.5785,946.5785,946.0725,946.1718,300.0
2024-05-23 15:30:00,953.76,954.26,953.57,953.94,1125.0,946.2313,946.7273,946.0428,946.4099,1125.0
2024-05-23 15:35:00,953.89,954.29,953.38,954.25,2788.0,946.3603,946.7571,945.8543,946.7174,2788.0
2024-05-23 15:40:00,953.68,954.08,953.24,954.08,750.0,946.1519,946.5488,945.7154,946.5488,750.0
2024-05-23 15:45:00,954.02,954.02,953.61,953.96,600.0,946.4892,946.4892,946.0825,946.4297,600.0
2024-05-23 15:50:00,954.71,955.43,954.27,955.43,2155.0,947.1738,947.8881,946.7373,947.8881,2155.0
2024-05-23 15:55:00,955.11,955.78,954.28,955.37,6571.0,947.5706,948.2353,946.7472,947.8286,6571.0
2024-05-24 09:30:00,956.95,956.95,955.64,955.64,1441.0,949.3961,949.3961,948.0964,948.0964,1441.0
2024-05-24 09:35:00,957.05,957.05,956.36,956.36,300.0,949.4953,949.4953,948.8108,948.8108,300.0
2024-05-24 09:40:00,956.36,956.36,956.36,956.36,0.0,948.8108,948.8108,948.8108,948.8108,0.0
2024-05-24 09:45:00,955.6,955.6,953.88,954.6,300.0,948.0568,948.0568,946.3503,947.0647,300.0
2024-05-24 09:50:00,952.35,952.98,952.35,952.98,212.0,944.8324,945.4574,944.8324,945.4574,212.0
2024-05-24 09:55:00,952.98,952.98,952.98,952.98,0.0,945.4574,945.4574,945.4574,945.4574,0.0
2024-05-24 10:00:00,954.65,957.75,954.37,955.99,800.0,947.1143,950.1898,946.8365,948.4437,800.0
2024-05-24 10:05:00,956.47,956.47,955.59,955.6,2700.0,948.9199,948.9199,948.0468,948.0568,2700.0
2024-05-24 10:10:00,955.81,956.48,955.21,955.86,1411.0,948.2651,948.9298,947.6698,948.3147,1411.0
2024-05-24 10:15:00,955.88,956.3,954.89,955.0,1500.0,948.3346,948.7512,947.3524,947.4615,1500.0
2024-05-24 10:20:00,954.78,956.1,953.92,956.1,2686.0,947.2432,948.5528,946.39,948.5528,2686.0
2024-05-24 10:25:00,955.71,955.71,955.66,955.66,200.0,948.1659,948.1659,948.1163,948.1163,200.0
2024-05-24 10:30:00,955.48,956.18,954.81,955.58,2435.0,947.9377,948.6322,947.273,948.0369,2435.0
2024-05-24 10:35:00,955.7,955.96,955.7,955.96,500.0,948.156,948.4139,948.156,948.4139,500.0
2024-05-24 10:40:00,955.96,955.96,955.96,955.96,0.0,948.4139,948.4139,948.4139,948.4139,0.0
2024-05-24 10:45:00,959.44,960.61,959.44,960.61,300.0,951.8664,953.0272,951.8664,953.0272,300.0
2024-05-24 10:50:00,960.12,960.12,960.12,960.12,100.0,952.5411,952.5411,952.5411,952.5411,100.0
2024-05-24 10:55:00,960.48,960.48,960.47,960.48,100.0,952.8982,952.8982,952.8883,952.8982,100.0
2024-05-24 11:00:00,963.88,963.88,963.88,963.88,200.0,956.2714,956.2714,956.2714,956.2714,200.0
2024-05-24 11:05:00,964.07,964.07,964.07,964.07,100.0,956.4599,956.4599,956.4599,956.4599,100.0
2024-05-24 11:10:00,964.07,964.07,964.07,964.07,0.0,956.4599,956.4599,956.4599,956.4599,0.0
2024-05-24 11:15:00,964.75,964.75,964.75,964.75,100.0,957.1345,957.1345,957.1345,957.1345,100.0
2024-05-24 11:20:00,964.88,964.88,963.59,964.58,400.0,957.2635,957.2635,955.9837,956.9659,400.0
2024-05-24 11:25:00,963.55,963.55,963.55,963.55,100.0,955.944,955.944,955.944,955.944,100.0
2024-05-24 11:30:00,964.76,964.87,964.72,964.87,600.0,957.1445,957.2536,957.1048,957.2536,600.0
2024-05-24 11:35:00,964.21,964.21,963.44,963.51,500.0,956.5988,956.5988,955.8349,955.9043,500.0
2024-05-24 11:40:00,963.76,963.76,963.67,963.67,200.0,956.1523,956.1523,956.0631,956.0631,200.0
2024-05-24 11:45:00,965.03,965.29,964.96,964.96,300.0,957.4123,957.6703,957.3429,957.3429,300.0
2024-05-24 11:50:00,964.96,964.96,964.96,964.96,0.0,957.3429,957.3429,957.3429,957.3429,0.0
2024-05-24 11:55:00,966.61,966.61,966.61,966.61,100.0,958.9799,958.9799,958.9799,958.9799,100.0
2024-05-24 12:00:00,966.61,966.61,966.61,966.61,0.0,958.9799,958.9799,958.9799,958.9799,0.0
2024-05-24 12:05:00,966.98,966.98,966.98,966.98,100.0,959.3469,959.3469,959.3469,959.3469,100.0
2024-05-24 12:10:00,964.28,964.29,964.28,964.28,261.0,956.6682,956.6782,956.6682,956.6682,261.0
2024-05-24 12:15:00,964.28,964.28,964.28,964.28,0.0,956.6682,956.6682,956.6682,956.6682,0.0
2024-05-24 12:20:00,966.05,966.4,966.05,966.4,200.0,958.4243,958.7715,958.4243,958.7715,200.0
2024-05-24 12:25:00,965.7,965.7,965.7,965.7,125.0,958.077,958.077,958.077,958.077,125.0
2024-05-24 12:30:00,965.21,966.3,964.86,966.3,1138.0,957.5909,958.6723,957.2437,958.6723,1138.0
2024-05-24 12:35:00,966.3,966.3,966.3,966.3,0.0,958.6723,958.6723,958.6723,958.6723,0.0
2024-05-24 12:40:00,966.3,966.3,966.3,966.3,0.0,958.6723,958.6723,958.6723,958.6723,0.0
2024-05-24 12:45:00,965.72,965.72,965.71,965.72,100.0,958.0969,958.0969,958.087,958.0969,100.0
2024-05-24 12:50:00,965.72,965.72,965.72,965.72,0.0,958.0969,958.0969,958.0969,958.0969,0.0
2024-05-24 12:55:00,965.94,967.12,965.93,966.21,700.0,958.3151,959.4858,958.3052,958.583,700.0
2024-05-24 13:00:00,966.21,966.21,966.21,966.21,0.0,958.583,958.583,958.583,958.583,0.0
2024-05-24 13:05:00,967.25,967.25,967.24,967.25,100.0,959.6148,959.6148,959.6049,959.6148,100.0
2024-05-24 13:10:00,966.22,967.04,966.21,967.04,200.0,958.5929,959.4065,958.583,959.4065,200.0
2024-05-24 13:15:00,965.93,965.93,965.92,965.93,100.0,958.3052,958.3052,958.2953,958.3052,100.0
2024-05-24 13:20:00,966.68,967.6,966.61,966.61,614.0,959.0493,959.962,958.9799,958.9799,614.0
2024-05-24 13:25:00,966.61,966.61,966.61,966.61,0.0,958.9799,958.9799,958.9799,958.9799,0.0
2024-05-24 13:30:00,967.02,967.02,966.18,966.5,740.0,959.3866,959.3866,958.5532,958.8707,740.0
2024-05-24 13:35:00,966.5,966.5,966.5,966.5,0.0,958.8707,958.8707,958.8707,958.8707,0.0
2024-05-24 13:40:00,967.15,967.15,966.16,966.16,300.0,959.5156,959.5156,958.5334,958.5334,300.0
2024-05-24 13:45:00,966.16,966.16,965.85,965.86,200.0,958.5334,958.5334,958.2259,958.2358,200.0
2024-05-24 13:50:00,965.86,965.86,964.42,964.87,984.0,958.2358,958.2358,956.8071,957.2536,984.0
2024-05-24 13:55:00,965.49,965.49,965.48,965.48,200.0,957.8687,957.8687,957.8588,957.8588,200.0
2024-05-24 14:00:00,965.48,965.48,965.48,965.48,0.0,957.8588,957.8588,957.8588,957.8588,0.0
2024-05-24 14:05:00,965.85,966.53,965.85,966.53,425.0,958.2259,958.9005,958.2259,958.9005,425.0
2024-05-24 14:10:00,966.02,966.04,965.43,965.43,500.0,958.3945,958.4144,957.8092,957.8092,500.0
2024-05-24 14:15:00,964.91,965.38,964.91,965.35,325.0,957.2933,957.7596,957.2933,957.7298,325.0
2024-05-24 14:20:00,965.16,965.16,962.82,963.67,809.0,957.5413,957.5413,955.2198,956.0631,809.0
2024-05-24 14:25:00,963.38,964.12,963.37,963.74,303.0,955.7753,956.5095,955.7654,956.1325,303.0
2024-05-24 14:30:00,964.4,964.4,964.39,964.4,250.0,956.7873,956.7873,956.7774,956.7873,250.0
2024-05-24 14:35:00,964.4,964.4,964.4,964.4,0.0,956.7873,956.7873,956.7873,956.7873,0.0
2024-05-24 14:40:00,964.03,964.4,964.03,964.4,225.0,956.4202,956.7873,956.4202,956.7873,225.0
2024-05-24 14:45:00,965.45,965.45,965.45,965.45,100.0,957.829,957.829,957.829,957.829,100.0
2024-05-24 14:50:00,965.55,965.97,965.34,965.34,696.0,957.9282,958.3449,957.7199,957.7199,696.0
2024-05-24 14:55:00,965.53,965.53,965.29,965.3,200.0,957.9084,957.9084,957.6703,957.6802,200.0
2024-05-24 15:00:00,964.01,964.1,963.77,964.08,643.0,956.4004,956.4897,956.1623,956.4698,643.0
2024-05-24 15:05:00,963.94,963.94,963.93,963.94,100.0,956.3309,956.3309,956.321,956.3309,100.0
2024-05-24 15:10:00,963.94,963.94,963.94,963.94,0.0,956.3309,956.3309,956.3309,956.3309,0.0
2024-05-24 15:15:00,963.94,963.94,963.94,963.94,0.0,956.3309,956.3309,956.3309,956.3309,0.0
2024-05-24 15:20:00,964.17,964.4,964.17,964.4,500.0,956.5591,956.7873,956.5591,956.7873,500.0
2024-05-24 15:25:00,965.62,965.62,965.62,965.62,100.0,957.9977,957.9977,957.9977,957.9977,100.0
2024-05-24 15:30:00,966.22,966.22,965.57,965.57,400.0,958.5929,958.5929,957.9481,957.9481,400.0
2024-05-24 15:35:00,965.63,965.7,965.63,965.7,200.0,958.0076,958.077,958.0076,958.077,200.0
2024-05-24 15:40:00,965.98,966.31,964.21,964.21,1663.0,958.3548,958.6822,956.5988,956.5988,1663.0
2024-05-24 15:45:00,963.7,964.01,963.69,964.0,307.0,956.0928,956.4004,956.0829,956.3905,307.0
2024-05-24 15:50:00,964.48,965.03,964.3,964.76,2693.0,956.8667,957.4123,956.6881,957.1445,2693.0
2024-05-24 15:55:00,965.02,967.21,964.6,967.21,7543.0,957.4024,959.5751,956.9857,959.5751,7543.0
2024-05-28 09:30:00,963.19,965.0,963.19,965.0,2091.0,955.5868,957.3826,955.5868,957.3826,2091.0
2024-05-28 09:35:00,961.69,961.69,961.69,961.69,100.0,954.0987,954.0987,954.0987,954.0987,100.0
2024-05-28 09:40:00,961.69,961.69,961.69,961.69,0.0,954.0987,954.0987,954.0987,954.0987,0.0
2024-05-28 09:45:00,960.33,960.33,957.0,957.0,500.0,952.7494,952.7494,949.4457,949.4457,500.0
2024-05-28 09:50:00,955.91,955.94,955.9,955.94,400.0,948.3643,948.3941,948.3544,948.3941,400.0
2024-05-28 09:55:00,952.65,954.09,952.65,954.09,1113.0,945.13,946.5587,945.13,946.5587,1113.0
2024-05-28 10:00:00,953.2,955.02,953.2,954.56,556.0,945.6757,947.4813,945.6757,947.025,556.0
2024-05-28 10:05:00,954.26,955.19,954.26,955.19,400.0,946.7273,947.65,946.7273,947.65,400.0
2024-05-28 10:10:00,953.5,955.41,953.45,954.65,2728.0,945.9733,947.8683,945.9237,947.1143,2728.0
2024-05-28 10:15:00,954.15,955.49,954.15,955.49,703.0,946.6182,947.9476,946.6182,947.9476,703.0
2024-05-28 10:20:00,954.65,955.41,953.99,954.76,2924.0,947.1143,947.8683,946.4595,947.2234,2924.0
2024-05-28 10:25:00,952.88,953.85,952.47,953.61,2617.0,945.3582,946.3206,944.9515,946.0825,2617.0
2024-05-28 10:30:00,952.6,954.24,952.6,953.3,1418.0,945.0804,946.7075,945.0804,945.7749,1418.0
2024-05-28 10:35:00,952.19,954.3,952.01,954.3,1654.0,944.6737,946.767,944.4951,946.767,1654.0
2024-05-28 10:40:00,952.5,954.76,952.45,954.28,1290.0,944.9812,947.2234,944.9316,946.7472,1290.0
2024-05-28 10:45:00,954.28,954.28,954.28,954.28,0.0,946.7472,946.7472,946.7472,946.7472,0.0
2024-05-28 10:50:00,954.74,955.06,953.56,953.61,804.0,947.2036,947.521,946.0329,946.0825,804.0
2024-05-28 10:55:00,953.46,953.46,952.31,952.8,1398.0,945.9337,945.9337,944.7927,945.2789,1398.0
2024-05-28 11:00:00,952.33,953.19,951.17,951.63,1406.0,944.8126,945.6658,943.6617,944.1181,1406.0
2024-05-28 11:05:00,951.88,952.08,951.88,952.08,310.0,944.3661,944.5645,944.3661,944.5645,310.0
2024-05-28 11:10:00,951.94,952.06,951.26,951.31,5392.0,944.4257,944.5447,943.751,943.8006,5392.0
2024-05-28 11:15:00,950.54,950.54,949.37,949.37,600.0,943.0367,943.0367,941.8759,941.8759,600.0
2024-05-28 11:20:00,948.64,949.23,948.1,948.1,400.0,941.1517,941.737,940.616,940.616,400.0
2024-05-28 11:25:00,948.78,949.37,948.37,949.06,868.0,941.2906,941.8759,940.8838,941.5684,868.0
2024-05-28 11:30:00,948.13,948.14,947.34,947.73,500.0,940.6457,940.6556,939.862,940.2489,500.0
2024-05-28 11:35:00,947.69,948.01,946.99,946.99,952.0,940.2092,940.5267,939.5147,939.5147,952.0
2024-05-28 11:40:00,948.02,948.11,948.02,948.11,236.0,940.5366,940.6259,940.5366,940.6259,236.0
2024-05-28 11:45:00,948.03,948.03,948.02,948.03,200.0,940.5465,940.5465,940.5366,940.5465,200.0
2024-05-28 11:50:00,948.05,948.73,947.64,948.04,1705.0,940.5664,941.241,940.1596,940.5564,1705.0
2024-05-28 11:55:00,947.0,948.0,945.98,947.25,2383.0,939.5246,940.5168,938.5127,939.7727,2383.0
2024-05-28 12:00:00,947.6,947.6,947.6,947.6,200.0,940.1199,940.1199,940.1199,940.1199,200.0
2024-05-28 12:05:00,947.18,947.18,947.12,947.13,200.0,939.7032,939.7032,939.6437,939.6536,200.0
2024-05-28 12:10:00,947.13,947.13,947.12,947.13,180.0,939.6536,939.6536,939.6437,939.6536,180.0
2024-05-28 12:15:00,947.13,947.13,947.13,947.13,0.0,939.6536,939.6536,939.6536,939.6536,0.0
2024-05-28 12:20:00,947.0,948.34,947.0,948.34,1100.0,939.5246,940.8541,939.5246,940.8541,1100.0
2024-05-28 12:25:00,948.34,948.34,948.34,948.34,0.0,940.8541,940.8541,940.8541,940.8541,0.0
2024-05-28 12:30:00,949.01,949.22,949.01,949.14,700.0,941.5188,941.7271,941.5188,941.6478,700.0
2024-05-28 12:35:00,949.34,949.34,949.34,949.34,200.0,941.8462,941.8462,941.8462,941.8462,200.0
2024-05-28 12:40:00,948.97,949.0,947.77,947.77,1700.0,941.4791,941.5089,940.2886,940.2886,1700.0
2024-05-28 12:45:00,947.71,947.71,947.0,947.0,500.0,940.229,940.229,939.5246,939.5246,500.0
2024-05-28 12:50:00,947.0,947.0,947.0,947.0,0.0,939.5246,939.5246,939.5246,939.5246,0.0
2024-05-28 12:55:00,945.98,945.98,945.98,945.98,125.0,938.5127,938.5127,938.5127,938.5127,125.0
2024-05-28 13:00:00,944.66,944.97,944.66,944.97,200.0,937.2031,937.5107,937.2031,937.5107,200.0
2024-05-28 13:05:00,945.51,945.91,945.51,945.91,500.0,938.0464,938.4433,938.0464,938.4433,500.0
2024-05-28 13:10:00,946.45,946.45,946.45,946.45,100.0,938.979,938.979,938.979,938.979,100.0
2024-05-28 13:15:00,946.23,946.23,946.23,946.23,100.0,938.7607,938.7607,938.7607,938.7607,100.0
2024-05-28 13:20:00,945.85,945.85,945.84,945.85,100.0,938.3837,938.3837,938.3738,938.3837,100.0
2024-05-28 13:25:00,946.19,946.23,946.19,946.23,300.0,938.721,938.7607,938.721,938.7607,300.0
2024-05-28 13:30:00,946.16,946.81,946.16,946.81,200.0,938.6913,939.3361,938.6913,939.3361,200.0
2024-05-28 13:35:00,946.91,946.91,945.0,945.0,1496.0,939.4354,939.4354,937.5404,937.5404,1496.0
2024-05-28 13:40:00,945.0,945.0,945.0,945.0,0.0,937.5404,937.5404,937.5404,937.5404,0.0
2024-05-28 13:45:00,943.25,944.0,943.24,944.0,700.0,935.8042,936.5483,935.7943,936.5483,700.0
2024-05-28 13:50:00,943.92,943.92,942.92,942.92,300.0,936.469,936.469,935.4769,935.4769,300.0
2024-05-28 13:55:00,941.74,941.74,941.73,941.74,100.0,934.3062,934.3062,934.2962,934.3062,100.0
2024-05-28 14:00:00,941.16,941.62,941.16,941.61,1028.0,933.7307,934.1871,933.7307,934.1772,1028.0
2024-05-28 14:05:00,941.47,941.49,941.46,941.49,470.0,934.0383,934.0581,934.0284,934.0581,470.0
2024-05-28 14:10:00,941.48,941.5,940.1,940.1,1108.0,934.0482,934.0681,932.6791,932.6791,1108.0
2024-05-28 14:15:00,940.55,940.55,939.7,939.7,800.0,933.1256,933.1256,932.2823,932.2823,800.0
2024-05-28 14:20:00,939.1,939.1,939.1,939.1,100.0,931.687,931.687,931.687,931.687,100.0
2024-05-28 14:25:00,938.39,938.77,937.5,937.5,575.0,930.9826,931.3596,930.0996,930.0996,575.0
2024-05-28 14:30:00,937.44,937.68,936.99,936.99,1080.0,930.0401,930.2782,929.5937,929.5937,1080.0
2024-05-28 14:35:00,936.99,938.03,936.99,937.94,700.0,929.5937,930.6255,929.5937,930.5362,700.0
2024-05-28 14:40:00,938.42,938.42,938.42,938.42,200.0,931.0124,931.0124,931.0124,931.0124,200.0
2024-05-28 14:45:00,938.65,938.86,938.65,938.86,500.0,931.2406,931.4489,931.2406,931.4489,500.0
2024-05-28 14:50:00,938.87,939.77,938.87,939.77,600.0,931.4588,932.3517,931.4588,932.3517,600.0
2024-05-28 14:55:00,939.22,940.45,939.21,939.84,2193.0,931.8061,933.0264,931.7961,932.4212,2193.0
2024-05-28 15:00:00,939.83,940.39,939.23,939.23,2154.0,932.4112,932.9668,931.816,931.816,2154.0
2024-05-28 15:05:00,939.23,939.23,939.23,939.23,0.0,931.816,931.816,931.816,931.816,0.0
2024-05-28 15:10:00,939.25,939.25,938.58,938.59,792.0,931.8358,931.8358,931.1711,931.181,792.0
2024-05-28 15:15:00,938.53,939.12,938.1,939.12,1798.0,931.1215,931.7069,930.6949,931.7069,1798.0
2024-05-28 15:20:00,939.72,939.72,939.71,939.72,176.0,932.3021,932.3021,932.2922,932.3021,176.0
2024-05-28 15:25:00,940.13,940.91,939.91,940.22,994.0,932.7089,933.4827,932.4906,932.7982,994.0
2024-05-28 15:30:00,939.65,940.69,939.65,940.69,1436.0,932.2327,933.2645,932.2327,933.2645,1436.0
2024-05-28 15:35:00,940.56,941.19,940.4,940.58,1661.0,933.1355,933.7605,932.9767,933.1553,1661.0
2024-05-28 15:40:00,940.52,940.96,939.75,940.88,3283.0,933.0958,933.5323,932.3319,933.453,3283.0
2024-05-28 15:45:00,940.98,940.98,939.44,939.8,836.0,933.5522,933.5522,932.0243,932.3815,836.0
2024-05-28 15:50:00,939.67,940.21,938.72,939.78,4463.0,932.2525,932.7882,931.31,932.3616,4463.0
2024-05-28 15:55:00,939.56,940.33,938.3,939.02,21812.0,932.1434,932.9073,930.8933,931.6076,21812.0
2024-05-29 09:30:00,911.84,919.87,911.83,917.09,17809.0,904.6422,912.6088,904.6323,909.8507,17809.0
2024-05-29 09:35:00,917.25,917.26,913.63,914.33,837.0,910.0095,910.0194,906.4181,907.1125,837.0
2024-05-29 09:40:00,915.66,915.66,913.65,913.65,400.0,908.432,908.432,906.4379,906.4379,400.0
2024-05-29 09:45:00,913.88,914.4,910.34,910.5,2772.0,906.6661,907.182,903.154,903.3128,2772.0
2024-05-29 09:50:00,908.86,910.92,905.64,905.65,2885.0,901.6857,903.7295,898.4911,898.5011,2885.0
2024-05-29 09:55:00,905.9,906.96,905.5,905.5,506.0,898.7491,899.8007,898.3522,898.3522,506.0
2024-05-29 10:00:00,908.68,911.09,907.01,910.92,1159.0,901.5071,903.8981,899.8503,903.7295,1159.0
2024-05-29 10:05:00,910.84,910.84,910.58,910.58,900.0,903.6501,903.6501,903.3921,903.3921,900.0
2024-05-29 10:10:00,910.6,910.6,907.14,908.27,1438.0,903.412,903.412,899.9793,901.1004,1438.0
2024-05-29 10:15:00,909.4,909.62,909.4,909.62,300.0,902.2215,902.4397,902.2215,902.4397,300.0
2024-05-29 10:20:00,910.23,910.54,909.72,909.73,617.0,903.0449,903.3525,902.5389,902.5488,617.0
2024-05-29 10:25:00,910.53,910.53,910.53,910.53,100.0,903.3425,903.3425,903.3425,903.3425,100.0
2024-05-29 10:30:00,909.34,909.39,908.2,908.21,1037.0,902.1619,902.2115,901.0309,901.0408,1037.0
2024-05-29 10:35:00,909.06,909.07,907.35,907.41,930.0,901.8841,901.8941,900.1876,900.2472,930.0
2024-05-29 10:40:00,907.41,907.41,907.41,907.41,0.0,900.2472,900.2472,900.2472,900.2472,0.0
2024-05-29 10:45:00,904.95,905.03,904.15,905.03,831.0,897.8066,897.8859,897.0129,897.8859,831.0
2024-05-29 10:50:00,905.23,905.63,904.82,905.63,700.0,898.0844,898.4812,897.6776,898.4812,700.0
2024-05-29 10:55:00,905.36,907.51,905.36,907.51,1832.0,898.2133,900.3464,898.2133,900.3464,1832.0
2024-05-29 11:00:00,909.06,909.06,907.9,908.85,1000.0,901.8841,901.8841,900.7333,901.6758,1000.0
2024-05-29 11:05:00,908.12,908.12,907.57,907.57,505.0,900.9516,900.9516,900.4059,900.4059,505.0
2024-05-29 11:10:00,907.1,907.66,907.09,907.1,342.0,899.9396,900.4952,899.9297,899.9396,342.0
2024-05-29 11:15:00,907.12,907.12,907.11,907.12,100.0,899.9594,899.9594,899.9495,899.9594,100.0
2024-05-29 11:20:00,907.65,908.82,907.65,908.82,939.0,900.4853,901.646,900.4853,901.646,939.0
2024-05-29 11:25:00,908.91,909.63,908.73,908.73,300.0,901.7353,902.4496,901.5567,901.5567,300.0
2024-05-29 11:30:00,909.06,909.25,908.39,909.25,700.0,901.8841,902.0726,901.2194,902.0726,700.0
2024-05-29 11:35:00,909.0,909.0,908.25,908.25,301.0,901.8246,901.8246,901.0805,901.0805,301.0
2024-05-29 11:40:00,908.7,909.76,908.69,909.58,1115.0,901.527,902.5786,901.5171,902.4,1115.0
2024-05-29 11:45:00,908.42,908.42,908.42,908.42,100.0,901.2492,901.2492,901.2492,901.2492,100.0
2024-05-29 11:50:00,908.27,908.27,908.08,908.09,620.0,901.1004,901.1004,900.9119,900.9218,620.0
2024-05-29 11:55:00,908.75,908.75,907.44,908.08,310.0,901.5766,901.5766,900.2769,900.9119,310.0
2024-05-29 12:00:00,908.84,909.43,908.83,909.43,300.0,901.6659,902.2512,901.656,902.2512,300.0
2024-05-29 12:05:00,908.68,908.68,908.68,908.68,100.0,901.5071,901.5071,901.5071,901.5071,100.0
2024-05-29 12:10:00,907.79,907.79,907.79,907.79,100.0,900.6242,900.6242,900.6242,900.6242,100.0
2024-05-29 12:15:00,907.74,909.39,907.46,909.39,1242.0,900.5746,902.2115,900.2968,902.2115,1242.0
2024-05-29 12:20:00,909.59,910.14,909.46,910.09,500.0,902.41,902.9556,902.281,902.906,500.0
2024-05-29 12:25:00,910.14,911.31,910.14,911.3,595.0,902.9556,904.1164,902.9556,904.1065,595.0
2024-05-29 12:30:00,911.1,911.1,910.92,910.92,300.0,903.908,903.908,903.7295,903.7295,300.0
2024-05-29 12:35:00,910.84,910.84,910.83,910.84,148.0,903.6501,903.6501,903.6402,903.6501,148.0
2024-05-29 12:40:00,910.82,911.66,910.82,911.63,400.0,903.6302,904.4636,903.6302,904.4338,400.0
2024-05-29 12:45:00,911.63,911.63,911.63,911.63,0.0,904.4338,904.4338,904.4338,904.4338,0.0
2024-05-29 12:50:00,911.38,911.38,911.38,911.38,100.0,904.1858,904.1858,904.1858,904.1858,100.0
2024-05-29 12:55:00,911.3,911.3,907.91,908.86,4292.0,904.1065,904.1065,900.7432,901.6857,4292.0
2024-05-29 13:00:00,908.64,909.3,908.47,908.47,589.0,901.4675,902.1222,901.2988,901.2988,589.0
2024-05-29 13:05:00,909.68,910.56,909.68,910.56,1000.0,902.4992,903.3723,902.4992,903.3723,1000.0
2024-05-29 13:10:00,910.96,911.25,910.96,911.25,200.0,903.7691,904.0568,903.7691,904.0568,200.0
2024-05-29 13:15:00,911.28,911.28,909.57,909.98,400.0,904.0866,904.0866,902.3901,902.7969,400.0
2024-05-29 13:20:00,909.99,910.24,909.99,910.24,300.0,902.8068,903.0548,902.8068,903.0548,300.0
2024-05-29 13:25:00,910.81,910.92,910.81,910.92,200.0,903.6203,903.7295,903.6203,903.7295,200.0
2024-05-29 13:30:00,910.71,910.71,909.83,909.83,300.0,903.5211,903.5211,902.6481,902.6481,300.0
2024-05-29 13:35:00,909.41,909.41,909.41,909.41,100.0,902.2314,902.2314,902.2314,902.2314,100.0
2024-05-29 13:40:00,909.49,909.8,909.22,909.23,400.0,902.3107,902.6183,902.0429,902.0528,400.0
2024-05-29 13:45:00,909.36,910.23,909.35,910.21,1054.0,902.1818,903.0449,902.1718,903.0251,1054.0
2024-05-29 13:50:00,911.06,911.3,911.06,911.09,300.0,903.8683,904.1065,903.8683,903.8981,300.0
2024-05-29 13:55:00,910.8,911.57,910.79,911.57,343.0,903.6104,904.3743,903.6005,904.3743,343.0
2024-05-29 14:00:00,911.47,911.47,911.47,911.47,100.0,904.2751,904.2751,904.2751,904.2751,100.0
2024-05-29 14:05:00,911.66,912.45,911.32,911.32,700.0,904.4636,905.2474,904.1263,904.1263,700.0
2024-05-29 14:10:00,912.34,912.34,912.34,912.34,100.0,905.1382,905.1382,905.1382,905.1382,100.0
2024-05-29 14:15:00,911.71,911.71,911.71,911.71,100.0,904.5132,904.5132,904.5132,904.5132,100.0
2024-05-29 14:20:00,911.7,912.1,911.69,912.1,300.0,904.5033,904.9001,904.4934,904.9001,300.0
2024-05-29 14:25:00,911.78,914.2,911.78,913.0,4559.0,904.5827,906.9836,904.5827,905.793,4559.0
2024-05-29 14:30:00,912.45,912.49,909.0,911.06,5703.0,905.2474,905.2871,901.8246,903.8683,5703.0
2024-05-29 14:35:00,911.93,911.93,911.93,911.93,100.0,904.7315,904.7315,904.7315,904.7315,100.0
2024-05-29 14:40:00,912.05,912.19,910.49,910.89,1415.0,904.8505,904.9894,903.3028,903.6997,1415.0
2024-05-29 14:45:00,910.64,911.26,910.18,911.25,700.0,903.4517,904.0668,902.9953,904.0568,700.0
2024-05-29 14:50:00,912.17,912.35,912.17,912.3,300.0,904.9696,905.1482,904.9696,905.0986,300.0
2024-05-29 14:55:00,912.34,912.36,911.01,911.01,900.0,905.1382,905.1581,903.8187,903.8187,900.0
2024-05-29 15:00:00,911.83,911.93,911.82,911.93,300.0,904.6323,904.7315,904.6223,904.7315,300.0
2024-05-29 15:05:00,911.83,912.8,911.83,912.19,2310.0,904.6323,905.5946,904.6323,904.9894,2310.0
2024-05-29 15:10:00,913.33,913.5,912.73,913.39,500.0,906.1204,906.2891,905.5252,906.18,500.0
2024-05-29 15:15:00,914.96,914.96,914.26,914.83,1866.0,907.7376,907.7376,907.0431,907.6086,1866.0
2024-05-29 15:20:00,914.79,914.86,914.13,914.44,1400.0,907.5689,907.6384,906.9141,907.2217,1400.0
2024-05-29 15:25:00,914.53,914.74,914.19,914.53,1584.0,907.311,907.5193,906.9736,907.311,1584.0
2024-05-29 15:30:00,914.6,914.6,913.89,914.4,4230.0,907.3804,907.3804,906.676,907.182,4230.0
2024-05-29 15:35:00,914.37,915.25,914.36,914.46,3212.0,907.1522,908.0253,907.1423,907.2415,3212.0
2024-05-29 15:40:00,914.73,914.73,913.79,914.17,997.0,907.5094,907.5094,906.5768,906.9538,997.0
2024-05-29 15:45:00,913.71,914.23,913.25,914.09,3921.0,906.4974,907.0133,906.0411,906.8744,3921.0
2024-05-29 15:50:00,914.0,914.0,912.81,912.81,8174.0,906.7851,906.7851,905.6045,905.6045,8174.0
2024-05-29 15:55:00,912.69,912.69,909.32,911.03,18883.0,905.4855,905.4855,902.1421,903.8386,18883.0
2024-05-30 09:30:00,912.11,912.11,912.11,912.11,2131.0,904.9101,904.9101,904.9101,904.9101,2131.0
2024-05-30 09:35:00,913.09,913.09,913.09,913.09,100.0,905.8823,905.8823,905.8823,905.8823,100.0
2024-05-30 09:40:00,913.09,913.09,913.09,913.09,0.0,905.8823,905.8823,905.8823,905.8823,0.0
2024-05-30 09:45:00,907.27,907.28,907.26,907.28,200.0,900.1083,900.1182,900.0983,900.1182,200.0
2024-05-30 09:50:00,908.26,908.26,907.28,907.28,400.0,901.0905,901.0905,900.1182,900.1182,400.0
2024-05-30 09:55:00,908.23,908.45,906.94,908.45,1100.0,901.0607,901.279,899.7809,901.279,1100.0
2024-05-30 10:00:00,908.43,908.43,906.5,906.5,300.0,901.2591,901.2591,899.3443,899.3443,300.0
2024-05-30 10:05:00,907.57,908.42,906.96,908.35,1347.0,900.4059,901.2492,899.8007,901.1797,1347.0
2024-05-30 10:10:00,906.71,906.71,905.03,905.43,500.0,899.5527,899.5527,897.8859,898.2828,500.0
2024-05-30 10:15:00,905.42,905.42,904.75,904.75,309.0,898.2729,898.2729,897.6082,897.6082,309.0
2024-05-30 10:20:00,906.0,906.0,904.89,905.35,1054.0,898.8483,898.8483,897.7471,898.2034,1054.0
2024-05-30 10:25:00,905.07,908.98,905.07,908.39,5150.0,897.9256,901.8048,897.9256,901.2194,5150.0
2024-05-30 10:30:00,908.66,909.37,908.57,909.37,1525.0,901.4873,902.1917,901.398,902.1917,1525.0
2024-05-30 10:35:00,910.51,910.51,907.9,907.9,500.0,903.3227,903.3227,900.7333,900.7333,500.0
2024-05-30 10:40:00,907.16,908.43,907.16,907.16,400.0,899.9991,901.2591,899.9991,899.9991,400.0
2024-05-30 10:45:00,909.04,909.38,908.71,908.71,1057.0,901.8643,902.2016,901.5369,901.5369,1057.0
2024-05-30 10:50:00,908.83,909.07,907.32,909.06,600.0,901.656,901.8941,900.1579,901.8841,600.0
2024-05-30 10:55:00,907.62,908.61,905.01,906.0,2372.0,900.4555,901.4377,897.8661,898.8483,2372.0
2024-05-30 11:00:00,906.0,906.0,904.16,904.16,1181.0,898.8483,898.8483,897.0228,897.0228,1181.0
2024-05-30 11:05:00,904.08,904.94,903.21,903.21,1500.0,896.9434,897.7967,896.0803,896.0803,1500.0
2024-05-30 11:10:00,904.07,906.05,903.48,906.05,2574.0,896.9335,898.8979,896.3482,898.8979,2574.0
2024-05-30 11:15:00,905.23,905.9,904.36,905.37,2550.0,898.0844,898.7491,897.2212,898.2233,2550.0
2024-05-30 11:20:00,905.37,907.64,905.36,907.64,3276.0,898.2233,900.4753,898.2133,900.4753,3276.0
2024-05-30 11:25:00,907.64,908.57,907.64,908.57,201.0,900.4753,901.398,900.4753,901.398,201.0
2024-05-30 11:30:00,906.33,906.33,905.78,905.79,2211.0,899.1757,899.1757,898.63,898.6399,2211.0
2024-05-30 11:35:00,905.78,905.8,905.78,905.8,490.0,898.63,898.6499,898.63,898.6499,490.0
2024-05-30 11:40:00,905.73,906.28,905.08,905.18,609.0,898.5804,899.1261,897.9356,898.0348,609.0
2024-05-30 11:45:00,905.83,905.97,905.19,905.97,1079.0,898.6796,898.8185,898.0447,898.8185,1079.0
2024-05-30 11:50:00,905.97,905.97,904.46,904.47,501.0,898.8185,898.8185,897.3204,897.3304,501.0
2024-05-30 11:55:00,904.28,905.97,904.08,905.12,4762.0,897.1419,898.8185,896.9434,897.9752,4762.0
2024-05-30 12:00:00,905.7,908.33,905.36,905.92,5289.0,898.5507,901.1599,898.2133,898.7689,5289.0
2024-05-30 12:05:00,906.91,906.91,906.54,906.54,500.0,899.7511,899.7511,899.384,899.384,500.0
2024-05-30 12:10:00,906.54,907.1,906.49,906.9,921.0,899.384,899.9396,899.3344,899.7412,921.0
2024-05-30 12:15:00,906.7,906.7,906.7,906.7,100.0,899.5428,899.5428,899.5428,899.5428,100.0
2024-05-30 12:20:00,906.29,907.02,905.54,906.3,1570.0,899.136,899.8602,898.3919,899.1459,1570.0
2024-05-30 12:25:00,906.27,906.3,905.91,906.17,4539.0,899.1162,899.1459,898.759,899.0169,4539.0
2024-05-30 12:30:00,906.05,908.56,905.89,908.56,3549.0,898.8979,901.3881,898.7392,901.3881,3549.0
2024-05-30 12:35:00,908.56,908.56,908.56,908.56,0.0,901.3881,901.3881,901.3881,901.3881,0.0
2024-05-30 12:40:00,908.57,908.57,908.37,908.38,405.0,901.398,901.398,901.1996,901.2095,405.0
2024-05-30 12:45:00,908.37,908.39,907.29,908.29,1300.0,901.1996,901.2194,900.1281,901.1202,1300.0
2024-05-30 12:50:00,908.2,908.2,908.2,908.2,120.0,901.0309,901.0309,901.0309,901.0309,120.0
2024-05-30 12:55:00,908.2,908.2,908.2,908.2,100.0,901.0309,901.0309,901.0309,901.0309,100.0
2024-05-30 13:00:00,908.2,908.2,908.2,908.2,309.0,901.0309,901.0309,901.0309,901.0309,309.0
2024-05-30 13:05:00,908.2,908.2,908.2,908.2,0.0,901.0309,901.0309,901.0309,901.0309,0.0
2024-05-30 13:10:00,907.91,908.6,907.9,908.6,300.0,900.7432,901.4278,900.7333,901.4278,300.0
2024-05-30 13:15:00,908.6,908.6,908.6,908.6,0.0,901.4278,901.4278,901.4278,901.4278,0.0
2024-05-30 13:20:00,908.05,908.05,908.05,908.05,120.0,900.8821,900.8821,900.8821,900.8821,120.0
2024-05-30 13:25:00,908.05,908.05,908.05,908.05,101.0,900.8821,900.8821,900.8821,900.8821,101.0
2024-05-30 13:30:00,908.33,909.99,908.33,909.99,990.0,901.1599,902.8068,901.1599,902.8068,990.0
2024-05-30 13:35:00,909.99,909.99,909.99,909.99,236.0,902.8068,902.8068,902.8068,902.8068,236.0
2024-05-30 13:40:00,910.81,910.96,910.81,910.96,274.0,903.6203,903.7691,903.6203,903.7691,274.0
2024-05-30 13:45:00,910.96,910.96,910.96,910.96,500.0,903.7691,903.7691,903.7691,903.7691,500.0
2024-05-30 13:50:00,909.49,909.49,908.66,908.66,400.0,902.3107,902.3107,901.4873,901.4873,400.0
2024-05-30 13:55:00,908.47,909.23,908.47,909.11,500.0,901.2988,902.0528,901.2988,901.9337,500.0
2024-05-30 14:00:00,909.11,909.11,908.2,908.2,364.0,901.9337,901.9337,901.0309,901.0309,364.0
2024-05-30 14:05:00,908.2,908.2,908.2,908.2,199.0,901.0309,901.0309,901.0309,901.0309,199.0
2024-05-30 14:10:00,908.45,908.45,907.71,908.35,422.0,901.279,901.279,900.5448,901.1797,422.0
2024-05-30 14:15:00,907.73,907.73,907.0,907.0,300.0,900.5646,900.5646,899.8404,899.8404,300.0
2024-05-30 14:20:00,906.78,906.78,906.77,906.77,300.0,899.6221,899.6221,899.6122,899.6122,300.0
2024-05-30 14:25:00,906.64,907.25,906.64,907.25,541.0,899.4832,900.0884,899.4832,900.0884,541.0
2024-05-30 14:30:00,907.5,908.25,907.5,907.85,871.0,900.3364,901.0805,900.3364,900.6837,871.0
2024-05-30 14:35:00,907.32,907.32,905.85,905.85,509.0,900.1579,900.1579,898.6995,898.6995,509.0
2024-05-30 14:40:00,905.85,905.85,905.85,905.85,0.0,898.6995,898.6995,898.6995,898.6995,0.0
2024-05-30 14:45:00,906.26,907.72,906.25,906.97,1023.0,899.1062,900.5547,899.0963,899.8106,1023.0
2024-05-30 14:50:00,907.29,907.29,906.98,906.98,301.0,900.1281,900.1281,899.8206,899.8206,301.0
2024-05-30 14:55:00,906.98,906.98,906.98,906.98,0.0,899.8206,899.8206,899.8206,899.8206,0.0
2024-05-30 15:00:00,906.72,907.24,906.72,907.24,200.0,899.5626,900.0785,899.5626,900.0785,200.0
2024-05-30 15:05:00,907.16,907.16,906.05,906.05,300.0,899.9991,899.9991,898.8979,898.8979,300.0
2024-05-30 15:10:00,906.05,906.05,906.05,906.05,0.0,898.8979,898.8979,898.8979,898.8979,0.0
2024-05-30 15:15:00,906.06,906.06,906.06,906.06,100.0,898.9078,898.9078,898.9078,898.9078,100.0
2024-05-30 15:20:00,907.11,907.3,905.68,905.69,2898.0,899.9495,900.138,898.5308,898.5407,2898.0
2024-05-30 15:25:00,905.69,907.02,905.6,906.4,5192.0,898.5407,899.8602,898.4514,899.2451,5192.0
2024-05-30 15:30:00,906.63,907.45,906.07,907.13,3620.0,899.4733,900.2868,898.9177,899.9694,3620.0
2024-05-30 15:35:00,907.1,907.1,905.64,905.64,900.0,899.9396,899.9396,898.4911,898.4911,900.0
2024-05-30 15:40:00,906.36,906.36,905.64,905.64,400.0,899.2054,899.2054,898.4911,898.4911,400.0
2024-05-30 15:45:00,905.18,905.18,904.77,904.77,1123.0,898.0348,898.0348,897.628,897.628,1123.0
2024-05-30 15:50:00,905.56,907.19,905.33,907.19,1977.0,898.4118,900.0289,898.1836,900.0289,1977.0
2024-05-30 15:55:00,906.41,907.62,906.03,907.62,9677.0,899.2551,900.4555,898.8781,900.4555,9677.0
2024-05-31 09:30:00,907.09,907.91,906.53,906.59,2690.0,899.9297,900.7432,899.3741,899.4336,2690.0
2024-05-31 09:35:00,906.59,908.7,906.59,906.62,300.0,899.4336,901.527,899.4336,899.4634,300.0
2024-05-31 09:40:00,908.27,908.27,905.99,907.0,1431.0,901.1004,901.1004,898.8384,899.8404,1431.0
2024-05-31 09:45:00,907.8,907.8,904.99,905.19,1264.0,900.6341,900.6341,897.8463,898.0447,1264.0
2024-05-31 09:50:00,904.99,905.01,902.83,903.44,2146.0,897.8463,897.8661,895.7033,896.3085,2146.0
2024-05-31 09:55:00,903.91,904.96,901.19,903.55,4183.0,896.7748,897.8165,894.0763,896.4176,4183.0
2024-05-31 10:00:00,904.96,904.96,903.76,903.77,654.0,897.8165,897.8165,896.626,896.6359,654.0
2024-05-31 10:05:00,903.86,903.86,903.85,903.85,300.0,896.7252,896.7252,896.7153,896.7153,300.0
2024-05-31 10:10:00,901.6,902.89,901.6,901.93,600.0,894.483,895.7628,894.483,894.8104,600.0
2024-05-31 10:15:00,902.42,903.09,902.42,903.05,1126.0,895.2965,895.9613,895.2965,895.9216,1126.0
2024-05-31 10:20:00,903.05,904.19,903.04,903.04,2100.0,895.9216,897.0526,895.9117,895.9117,2100.0
2024-05-31 10:25:00,901.86,901.86,900.0,901.39,766.0,894.741,894.741,892.8957,894.2747,766.0
2024-05-31 10:30:00,902.08,902.08,900.24,900.25,307.0,894.9592,894.9592,893.1338,893.1437,307.0
2024-05-31 10:35:00,900.24,900.24,897.96,897.96,1102.0,893.1338,893.1338,890.8718,890.8718,1102.0
2024-05-31 10:40:00,898.36,898.36,898.36,898.36,100.0,891.2686,891.2686,891.2686,891.2686,100.0
2024-05-31 10:45:00,900.36,901.46,899.37,899.38,1145.0,893.2528,894.3441,892.2706,892.2805,1145.0
2024-05-31 10:50:00,899.38,899.95,898.05,899.8,804.0,892.2805,892.846,890.961,892.6972,804.0
2024-05-31 10:55:00,900.59,900.59,899.74,900.48,500.0,893.481,893.481,892.6377,893.3719,500.0
2024-05-31 11:00:00,900.47,900.47,899.0,899.0,659.0,893.3619,893.3619,891.9035,891.9035,659.0
2024-05-31 11:05:00,899.74,900.5,899.01,899.2,2004.0,892.6377,893.3917,891.9135,892.102,2004.0
2024-05-31 11:10:00,902.2,902.63,900.1,901.5,793.0,895.0783,895.5049,892.9949,894.3838,793.0
2024-05-31 11:15:00,902.98,903.0,901.97,903.0,601.0,895.8521,895.872,894.8501,895.872,601.0
2024-05-31 11:20:00,902.0,904.05,902.0,902.04,2856.0,894.8799,896.9137,894.8799,894.9195,2856.0
2024-05-31 11:25:00,901.89,902.55,901.38,901.38,1475.0,894.7707,895.4255,894.2648,894.2648,1475.0
2024-05-31 11:30:00,901.91,902.6,901.23,902.0,1398.0,894.7906,895.4751,894.1159,894.8799,1398.0
2024-05-31 11:35:00,902.6,902.91,902.0,902.18,1740.0,895.4751,895.7827,894.8799,895.0584,1740.0
2024-05-31 11:40:00,902.11,902.93,902.11,902.66,501.0,894.989,895.8025,894.989,895.5347,501.0
2024-05-31 11:45:00,902.72,903.06,902.37,903.0,2125.0,895.5942,895.9315,895.2469,895.872,2125.0
2024-05-31 11:50:00,902.84,903.44,902.4,902.71,6669.0,895.7132,896.3085,895.2767,895.5843,6669.0
2024-05-31 11:55:00,902.42,905.21,902.01,902.24,4219.0,895.2965,898.0645,894.8898,895.118,4219.0
2024-05-31 12:00:00,902.75,902.75,902.62,902.64,300.0,895.6239,895.6239,895.495,895.5148,300.0
2024-05-31 12:05:00,902.64,902.64,902.64,902.64,0.0,895.5148,895.5148,895.5148,895.5148,0.0
2024-05-31 12:10:00,903.05,903.06,902.68,902.68,488.0,895.9216,895.9315,895.5545,895.5545,488.0
2024-05-31 12:15:00,902.68,902.73,902.25,902.73,549.0,895.5545,895.6041,895.1279,895.6041,549.0
2024-05-31 12:20:00,902.62,902.62,900.26,900.26,1154.0,895.495,895.495,893.1536,893.1536,1154.0
2024-05-31 12:25:00,901.7,902.59,900.1,902.59,3991.0,894.5822,895.4652,892.9949,895.4652,3991.0
2024-05-31 12:30:00,901.67,901.67,901.66,901.67,100.0,894.5525,894.5525,894.5425,894.5525,100.0
2024-05-31 12:35:00,901.67,901.67,901.67,901.67,0.0,894.5525,894.5525,894.5525,894.5525,0.0
2024-05-31 12:40:00,903.04,903.04,903.04,903.04,293.0,895.9117,895.9117,895.9117,895.9117,293.0
2024-05-31 12:45:00,902.82,903.49,902.82,903.49,702.0,895.6934,896.3581,895.6934,896.3581,702.0
2024-05-31 12:50:00,903.49,903.49,902.87,902.87,208.0,896.3581,896.3581,895.743,895.743,208.0
2024-05-31 12:55:00,903.49,904.26,903.15,903.82,2142.0,896.3581,897.122,896.0208,896.6855,2142.0
2024-05-31 13:00:00,904.4,904.59,903.83,904.36,2305.0,897.2609,897.4494,896.6954,897.2212,2305.0
2024-05-31 13:05:00,904.36,905.67,904.35,905.3,811.0,897.2212,898.5209,897.2113,898.1538,811.0
2024-05-31 13:10:00,905.82,905.95,905.47,905.95,800.0,898.6697,898.7987,898.3225,898.7987,800.0
2024-05-31 13:15:00,905.95,905.95,904.59,904.6,399.0,898.7987,898.7987,897.4494,897.4593,399.0
2024-05-31 13:20:00,904.24,904.64,904.0,904.01,1300.0,897.1022,897.499,896.8641,896.874,1300.0
2024-05-31 13:25:00,904.0,905.08,904.0,905.08,400.0,896.8641,897.9356,896.8641,897.9356,400.0
2024-05-31 13:30:00,905.75,905.92,905.74,905.92,523.0,898.6003,898.7689,898.5903,898.7689,523.0
2024-05-31 13:35:00,905.92,905.92,905.74,905.75,500.0,898.7689,898.7689,898.5903,898.6003,500.0
2024-05-31 13:40:00,905.75,905.75,905.75,905.75,0.0,898.6003,898.6003,898.6003,898.6003,0.0
2024-05-31 13:45:00,905.74,906.35,905.74,905.87,1147.0,898.5903,899.1955,898.5903,898.7193,1147.0
2024-05-31 13:50:00,905.67,906.0,905.34,905.35,3603.0,898.5209,898.8483,898.1935,898.2034,3603.0
2024-05-31 13:55:00,905.76,906.6,905.7,906.6,3600.0,898.6102,899.4436,898.5507,899.4436,3600.0
2024-05-31 14:00:00,907.1,907.1,906.1,906.11,1381.0,899.9396,899.9396,898.9475,898.9574,1381.0
2024-05-31 14:05:00,906.4,907.02,906.1,907.02,2388.0,899.2451,899.8602,898.9475,899.8602,2388.0
2024-05-31 14:10:00,906.6,908.14,906.6,907.42,679.0,899.4436,900.9714,899.4436,900.2571,679.0
2024-05-31 14:15:00,907.42,907.42,907.42,907.42,0.0,900.2571,900.2571,900.2571,900.2571,0.0
2024-05-31 14:20:00,907.57,907.82,907.52,907.53,800.0,900.4059,900.6539,900.3563,900.3662,800.0
2024-05-31 14:25:00,907.74,907.74,906.87,907.62,700.0,900.5746,900.5746,899.7114,900.4555,700.0
2024-05-31 14:30:00,906.88,906.88,905.41,905.42,1641.0,899.7213,899.7213,898.2629,898.2729,1641.0
2024-05-31 14:35:00,905.6,906.15,905.6,906.15,200.0,898.4514,898.9971,898.4514,898.9971,200.0
2024-05-31 14:40:00,906.87,906.87,905.57,906.13,1224.0,899.7114,899.7114,898.4217,898.9773,1224.0
2024-05-31 14:45:00,905.6,905.6,905.51,905.52,600.0,898.4514,898.4514,898.3622,898.3721,600.0
2024-05-31 14:50:00,906.18,906.18,905.16,905.18,2145.0,899.0269,899.0269,898.0149,898.0348,2145.0
2024-05-31 14:55:00,906.32,906.71,905.67,906.71,1628.0,899.1658,899.5527,898.5209,899.5527,1628.0
2024-05-31 15:00:00,906.72,906.72,905.63,905.63,998.0,899.5626,899.5626,898.4812,898.4812,998.0
2024-05-31 15:05:00,905.62,906.4,905.61,905.62,2611.0,898.4713,899.2451,898.4614,898.4713,2611.0
2024-05-31 15:10:00,906.2,906.2,906.2,906.2,200.0,899.0467,899.0467,899.0467,899.0467,200.0
2024-05-31 15:15:00,907.69,907.69,907.31,907.31,500.0,900.5249,900.5249,900.1479,900.1479,500.0
2024-05-31 15:20:00,906.66,907.18,906.34,907.18,700.0,899.5031,900.019,899.1856,900.019,700.0
2024-05-31 15:25:00,907.46,908.0,906.94,907.47,3088.0,900.2968,900.8325,899.7809,900.3067,3088.0
2024-05-31 15:30:00,908.28,908.29,907.2,907.68,900.0,901.1103,901.1202,900.0388,900.515,900.0
2024-05-31 15:35:00,908.31,909.95,908.31,909.92,2500.0,901.1401,902.7671,901.1401,902.7373,2500.0
2024-05-31 15:40:00,910.03,911.94,909.32,911.94,1586.0,902.8465,904.7414,902.1421,904.7414,1586.0
2024-05-31 15:45:00,911.74,915.61,911.74,915.61,2421.0,904.543,908.3824,904.543,908.3824,2421.0
2024-05-31 15:50:00,914.26,917.58,913.69,917.58,5476.0,907.0431,910.3369,906.4776,910.3369,5476.0
2024-05-31 15:55:00,917.61,922.35,917.61,920.99,15036.0,910.3666,915.0692,910.3666,913.72,15036.0
2024-06-03 09:30:00,922.69,922.69,922.69,922.69,2404.0,915.4065,915.4065,915.4065,915.4065,2404.0
2024-06-03 09:35:00,922.03,922.03,914.99,914.99,400.0,914.7518,914.7518,907.7673,907.7673,400.0
2024-06-03 09:40:00,913.08,914.4,912.0,912.02,3621.0,905.8724,907.182,904.8009,904.8208,3621.0
2024-06-03 09:45:00,912.22,912.22,912.0,912.0,883.0,905.0192,905.0192,904.8009,904.8009,883.0
2024-06-03 09:50:00,910.25,911.79,907.07,907.07,784.0,903.0647,904.5926,899.9098,899.9098,784.0
2024-06-03 09:55:00,905.99,909.97,905.1,909.97,1211.0,898.8384,902.787,897.9554,902.787,1211.0
2024-06-03 10:00:00,906.67,910.61,906.67,909.01,515.0,899.513,903.4219,899.513,901.8345,515.0
2024-06-03 10:05:00,905.99,906.93,905.13,906.57,3736.0,898.8384,899.7709,897.9852,899.4138,3736.0
2024-06-03 10:10:00,906.45,906.59,904.02,904.02,2882.0,899.2947,899.4336,896.8839,896.8839,2882.0
2024-06-03 10:15:00,905.06,905.06,904.43,904.57,2008.0,897.9157,897.9157,897.2907,897.4296,2008.0
2024-06-03 10:20:00,905.3,905.3,900.38,901.7,1300.0,898.1538,898.1538,893.2727,894.5822,1300.0
2024-06-03 10:25:00,901.09,901.09,898.81,899.33,900.0,893.977,893.977,891.715,892.2309,900.0
2024-06-03 10:30:00,898.06,899.15,896.13,896.13,556.0,890.971,892.0524,889.0562,889.0562,556.0
2024-06-03 10:35:00,897.59,897.59,896.59,897.54,351.0,890.5047,890.5047,889.5126,890.4551,351.0
2024-06-03 10:40:00,897.54,897.54,897.54,897.54,0.0,890.4551,890.4551,890.4551,890.4551,0.0
2024-06-03 10:45:00,897.38,897.39,896.08,896.08,370.0,890.2963,890.3063,889.0066,889.0066,370.0
2024-06-03 10:50:00,897.83,897.84,895.99,895.99,1926.0,890.7428,890.7527,888.9173,888.9173,1926.0
2024-06-03 10:55:00,895.99,897.76,895.99,897.76,565.0,888.9173,890.6733,888.9173,890.6733,565.0
2024-06-03 11:00:00,897.28,897.28,895.0,895.18,2225.0,890.1971,890.1971,887.9351,888.1137,2225.0
2024-06-03 11:05:00,894.3,894.3,890.88,890.88,558.0,887.2406,887.2406,883.8476,883.8476,558.0
2024-06-03 11:10:00,893.4,893.96,892.19,892.19,1100.0,886.3478,886.9033,885.1473,885.1473,1100.0
2024-06-03 11:15:00,891.98,892.39,889.62,890.01,1106.0,884.939,885.3457,882.5976,882.9845,1106.0
2024-06-03 11:20:00,890.93,892.0,886.12,886.13,4802.0,883.8972,884.9588,879.1252,879.1351,4802.0
2024-06-03 11:25:00,886.17,886.17,884.7,885.87,1628.0,879.1748,879.1748,877.7164,878.8772,1628.0
2024-06-03 11:30:00,884.87,887.92,884.87,885.96,7979.0,877.8851,880.911,877.8851,878.9665,7979.0
2024-06-03 11:35:00,886.25,887.63,885.2,885.38,4290.0,879.2542,880.6233,878.2125,878.3911,4290.0
2024-06-03 11:40:00,885.18,885.18,885.18,885.18,100.0,878.1926,878.1926,878.1926,878.1926,100.0
2024-06-03 11:45:00,883.88,883.88,883.02,883.03,500.0,876.9029,876.9029,876.0497,876.0596,500.0
2024-06-03 11:50:00,881.6,884.73,881.58,882.69,4111.0,874.6409,877.7462,874.6211,875.7223,4111.0
2024-06-03 11:55:00,882.85,883.1,881.99,883.09,905.0,875.881,876.1291,875.0278,876.1191,905.0
2024-06-03 12:00:00,884.63,884.64,882.7,882.7,1600.0,877.647,877.6569,875.7322,875.7322,1600.0
2024-06-03 12:05:00,882.22,882.71,880.62,880.62,2556.0,875.256,875.7421,873.6686,873.6686,2556.0
2024-06-03 12:10:00,880.38,880.55,878.59,879.39,2600.0,873.4305,873.5992,871.6547,872.4483,2600.0
2024-06-03 12:15:00,879.49,880.2,879.42,880.2,600.0,872.5476,873.2519,872.4781,873.2519,600.0
2024-06-03 12:20:00,880.19,880.19,878.86,879.6,1100.0,873.242,873.242,871.9225,872.6567,1100.0
2024-06-03 12:25:00,880.45,880.92,880.45,880.67,799.0,873.5,873.9663,873.5,873.7182,799.0
2024-06-03 12:30:00,881.06,882.21,879.75,882.21,5621.0,874.1052,875.2461,872.8055,875.2461,5621.0
2024-06-03 12:35:00,881.16,885.5,881.15,885.5,984.0,874.2044,878.5101,874.1944,878.5101,984.0
2024-06-03 12:40:00,884.32,884.32,883.34,883.34,400.0,877.3394,877.3394,876.3672,876.3672,400.0
2024-06-03 12:45:00,883.93,883.93,883.93,883.93,100.0,876.9525,876.9525,876.9525,876.9525,100.0
2024-06-03 12:50:00,883.93,884.88,882.7,883.95,800.0,876.9525,877.895,875.7322,876.9723,800.0
2024-06-03 12:55:00,886.0,886.0,884.43,884.43,1405.0,879.0062,879.0062,877.4486,877.4486,1405.0
2024-06-03 13:00:00,884.16,884.16,882.57,882.57,1200.0,877.1807,877.1807,875.6032,875.6032,1200.0
2024-06-03 13:05:00,883.2,884.07,883.2,884.07,823.0,876.2283,877.0914,876.2283,877.0914,823.0
2024-06-03 13:10:00,883.07,883.07,882.66,882.66,300.0,876.0993,876.0993,875.6925,875.6925,300.0
2024-06-03 13:15:00,882.66,883.95,882.66,883.95,1100.0,875.6925,876.9723,875.6925,876.9723,1100.0
2024-06-03 13:20:00,884.59,884.59,884.55,884.55,585.0,877.6073,877.6073,877.5676,877.5676,585.0
2024-06-03 13:25:00,884.43,885.66,883.48,885.22,1628.0,877.4486,878.6688,876.5061,878.2323,1628.0
2024-06-03 13:30:00,885.11,885.22,884.78,884.78,700.0,878.1232,878.2323,877.7958,877.7958,700.0
2024-06-03 13:35:00,883.99,884.1,883.29,884.1,900.0,877.012,877.1212,876.3176,877.1212,900.0
2024-06-03 13:40:00,883.75,884.74,883.67,884.15,5907.0,876.7739,877.7561,876.6946,877.1708,5907.0
2024-06-03 13:45:00,884.64,884.97,883.59,883.65,2160.0,877.6569,877.9843,876.6152,876.6747,2160.0
2024-06-03 13:50:00,883.88,884.62,883.68,884.62,1200.0,876.9029,877.6371,876.7045,877.6371,1200.0
2024-06-03 13:55:00,884.9,886.15,883.66,885.45,4151.0,877.9148,879.155,876.6846,878.4605,4151.0
2024-06-03 14:00:00,885.3,885.65,884.97,885.15,3227.0,878.3117,878.6589,877.9843,878.1629,3227.0
2024-06-03 14:05:00,885.13,886.3,885.13,885.29,1550.0,878.143,879.3038,878.143,878.3018,1550.0
2024-06-03 14:10:00,884.94,884.94,883.37,883.37,1374.0,877.9545,877.9545,876.3969,876.3969,1374.0
2024-06-03 14:15:00,884.05,884.06,883.19,883.2,200.0,877.0716,877.0815,876.2183,876.2283,200.0
2024-06-03 14:20:00,882.51,884.09,882.51,882.92,1808.0,875.5437,877.1112,875.5437,875.9505,1808.0
2024-06-03 14:25:00,883.5,884.4,883.0,883.88,2741.0,876.5259,877.4188,876.0298,876.9029,2741.0
2024-06-03 14:30:00,883.99,885.05,883.98,884.53,2795.0,877.012,878.0637,877.0021,877.5478,2795.0
2024-06-03 14:35:00,884.58,884.95,884.36,884.36,2002.0,877.5974,877.9645,877.3791,877.3791,2002.0
2024-06-03 14:40:00,884.69,885.95,884.69,885.95,1190.0,877.7065,878.9566,877.7065,878.9566,1190.0
2024-06-03 14:45:00,885.51,885.51,884.2,884.72,1913.0,878.52,878.52,877.2204,877.7363,1913.0
2024-06-03 14:50:00,884.98,884.98,884.21,884.21,339.0,877.9942,877.9942,877.2303,877.2303,339.0
2024-06-03 14:55:00,883.98,884.06,883.97,884.06,700.0,877.0021,877.0815,876.9922,877.0815,700.0
2024-06-03 15:00:00,884.84,885.25,883.81,884.5,910.0,877.8553,878.2621,876.8335,877.518,910.0
2024-06-03 15:05:00,884.01,884.05,884.01,884.05,200.0,877.0319,877.0716,877.0319,877.0716,200.0
2024-06-03 15:10:00,884.42,885.25,884.39,884.67,2362.0,877.4386,878.2621,877.4089,877.6867,2362.0
2024-06-03 15:15:00,885.09,885.55,885.09,885.55,1026.0,878.1033,878.5597,878.1033,878.5597,1026.0
2024-06-03 15:20:00,885.55,887.64,885.19,886.04,2030.0,878.5597,880.6332,878.2026,879.0458,2030.0
2024-06-03 15:25:00,887.0,889.01,887.0,888.86,2571.0,879.9983,881.9924,879.9983,881.8436,2571.0
2024-06-03 15:30:00,888.2,889.64,888.2,889.46,2375.0,881.1888,882.6174,881.1888,882.4389,2375.0
2024-06-03 15:35:00,888.84,889.16,887.77,888.29,2138.0,881.8237,882.1412,880.7622,881.2781,2138.0
2024-06-03 15:40:00,888.36,888.81,887.1,887.22,1444.0,881.3475,881.794,880.0975,880.2165,1444.0
2024-06-03 15:45:00,887.74,888.77,887.71,888.27,4505.0,880.7324,881.7543,880.7027,881.2582,4505.0
2024-06-03 15:50:00,888.27,891.01,887.63,889.98,8407.0,881.2582,883.9766,880.6233,882.9547,8407.0
2024-06-03 15:55:00,889.9,890.6,887.37,888.26,16144.0,882.8754,883.5699,880.3654,881.2483,16144.0
2024-06-04 09:30:00,887.33,891.59,885.12,885.12,2598.0,880.3257,884.552,878.1331,878.1331,2598.0
2024-06-04 09:35:00,887.65,890.29,887.64,889.25,1300.0,880.6431,883.2623,880.6332,882.2305,1300.0
2024-06-04 09:40:00,890.5,891.78,889.25,891.78,1011.0,883.4706,884.7405,882.2305,884.7405,1011.0
2024-06-04 09:45:00,892.61,893.02,892.61,892.75,550.0,885.564,885.9708,885.564,885.7029,550.0
2024-06-04 09:50:00,892.67,892.67,891.74,891.75,200.0,885.6235,885.6235,884.7009,884.7108,200.0
2024-06-04 09:55:00,892.15,892.2,892.13,892.2,500.0,885.1076,885.1572,885.0878,885.1572,500.0
2024-06-04 10:00:00,892.33,894.45,892.25,892.39,2250.0,885.2862,887.3895,885.2068,885.3457,2250.0
2024-06-04 10:05:00,891.21,891.21,887.73,889.73,5244.0,884.175,884.175,880.7225,882.7067,5244.0
2024-06-04 10:10:00,886.56,887.7,886.42,887.35,2932.0,879.5617,880.6927,879.4228,880.3455,2932.0
2024-06-04 10:15:00,887.62,888.55,886.9,888.4,2084.0,880.6134,881.536,879.8991,881.3872,2084.0
2024-06-04 10:20:00,888.23,888.23,884.3,884.31,1474.0,881.2186,881.2186,877.3196,877.3295,1474.0
2024-06-04 10:25:00,884.56,886.47,883.62,886.47,4423.0,877.5775,879.4725,876.645,879.4725,4423.0
2024-06-04 10:30:00,886.95,889.34,886.94,887.8,500.0,879.9487,882.3198,879.9387,880.792,500.0
2024-06-04 10:35:00,888.22,888.22,886.97,888.04,300.0,881.2086,881.2086,879.9685,881.0301,300.0
2024-06-04 10:40:00,889.07,889.24,889.03,889.12,905.0,882.0519,882.2206,882.0122,882.1015,905.0
2024-06-04 10:45:00,889.0,889.0,886.44,888.04,608.0,881.9825,881.9825,879.4427,881.0301,608.0
2024-06-04 10:50:00,888.01,888.5,887.48,888.08,804.0,881.0003,881.4864,880.4745,881.0697,804.0
2024-06-04 10:55:00,888.0,888.0,886.76,886.76,813.0,880.9904,880.9904,879.7602,879.7602,813.0
2024-06-04 11:00:00,886.75,888.11,886.55,887.46,3227.0,879.7502,881.0995,879.5518,880.4546,3227.0
2024-06-04 11:05:00,885.62,886.54,885.06,885.06,2426.0,878.6292,879.5419,878.0736,878.0736,2426.0
2024-06-04 11:10:00,885.68,887.64,885.68,887.64,920.0,878.6887,880.6332,878.6887,880.6332,920.0
2024-06-04 11:15:00,887.93,888.89,887.93,888.01,1683.0,880.9209,881.8734,880.9209,881.0003,1683.0
2024-06-04 11:20:00,888.89,889.63,888.88,889.28,915.0,881.8734,882.6075,881.8634,882.2603,915.0
2024-06-04 11:25:00,888.7,888.7,887.16,887.16,400.0,881.6849,881.6849,880.157,880.157,400.0
2024-06-04 11:30:00,887.17,887.17,887.08,887.08,300.0,880.1669,880.1669,880.0776,880.0776,300.0
2024-06-04 11:35:00,887.0,889.37,887.0,888.5,1300.0,879.9983,882.3496,879.9983,881.4864,1300.0
2024-06-04 11:40:00,888.49,888.5,887.61,888.5,528.0,881.4765,881.4864,880.6035,881.4864,528.0
2024-06-04 11:45:00,888.45,888.45,884.79,886.05,2619.0,881.4368,881.4368,877.8057,879.0558,2619.0
2024-06-04 11:50:00,886.8,887.41,885.81,886.84,2095.0,879.7998,880.405,878.8177,879.8395,2095.0
2024-06-04 11:55:00,886.45,887.38,886.45,887.38,3202.0,879.4526,880.3753,879.4526,880.3753,3202.0
2024-06-04 12:00:00,886.39,886.53,885.88,886.53,1100.0,879.3931,879.532,878.8871,879.532,1100.0
2024-06-04 12:05:00,886.37,886.46,886.36,886.43,500.0,879.3732,879.4625,879.3633,879.4328,500.0
2024-06-04 12:10:00,886.43,886.43,885.99,885.99,1366.0,879.4328,879.4328,878.9962,878.9962,1366.0
2024-06-04 12:15:00,886.29,886.53,885.74,885.75,1423.0,879.2939,879.532,878.7482,878.7581,1423.0
2024-06-04 12:20:00,885.02,885.09,884.32,884.32,300.0,878.0339,878.1033,877.3394,877.3394,300.0
2024-06-04 12:25:00,884.78,885.81,884.56,885.14,904.0,877.7958,878.8177,877.5775,878.153,904.0
2024-06-04 12:30:00,884.86,885.69,883.64,883.64,500.0,877.8752,878.6986,876.6648,876.6648,500.0
2024-06-04 12:35:00,884.28,884.28,882.96,883.13,1000.0,877.2997,877.2997,875.9902,876.1588,1000.0
2024-06-04 12:40:00,883.83,884.04,883.24,884.04,514.0,876.8533,877.0616,876.268,877.0616,514.0
2024-06-04 12:45:00,884.44,884.44,884.44,884.44,100.0,877.4585,877.4585,877.4585,877.4585,100.0
2024-06-04 12:50:00,883.61,883.61,882.99,882.99,200.0,876.635,876.635,876.0199,876.0199,200.0
2024-06-04 12:55:00,882.99,882.99,882.99,882.99,0.0,876.0199,876.0199,876.0199,876.0199,0.0
2024-06-04 13:00:00,883.83,883.84,882.99,883.49,1182.0,876.8533,876.8632,876.0199,876.516,1182.0
2024-06-04 13:05:00,882.96,882.96,881.82,881.99,2157.0,875.9902,875.9902,874.8592,875.0278,2157.0
2024-06-04 13:10:00,882.11,885.03,882.1,884.13,500.0,875.1469,878.0438,875.137,877.1509,500.0
2024-06-04 13:15:00,884.59,884.59,884.59,884.59,100.0,877.6073,877.6073,877.6073,877.6073,100.0
2024-06-04 13:20:00,884.72,885.11,884.72,885.11,300.0,877.7363,878.1232,877.7363,878.1232,300.0
2024-06-04 13:25:00,883.86,884.25,883.37,884.25,710.0,876.8831,877.27,876.3969,877.27,710.0
2024-06-04 13:30:00,884.67,884.67,884.4,884.41,200.0,877.6867,877.6867,877.4188,877.4287,200.0
2024-06-04 13:35:00,884.41,884.41,884.41,884.41,0.0,877.4287,877.4287,877.4287,877.4287,0.0
2024-06-04 13:40:00,883.62,883.62,883.62,883.62,100.0,876.645,876.645,876.645,876.645,100.0
2024-06-04 13:45:00,884.43,884.77,884.43,884.77,410.0,877.4486,877.7859,877.4486,877.7859,410.0
2024-06-04 13:50:00,886.11,886.9,886.1,886.9,300.0,879.1153,879.8991,879.1054,879.8991,300.0
2024-06-04 13:55:00,887.09,887.09,885.16,885.16,900.0,880.0876,880.0876,878.1728,878.1728,900.0
2024-06-04 14:00:00,885.16,885.16,885.16,885.16,0.0,878.1728,878.1728,878.1728,878.1728,0.0
2024-06-04 14:05:00,885.63,886.09,885.62,886.09,520.0,878.6391,879.0955,878.6292,879.0955,520.0
2024-06-04 14:10:00,886.14,886.14,886.09,886.1,200.0,879.1451,879.1451,879.0955,879.1054,200.0
2024-06-04 14:15:00,887.24,887.83,885.68,886.85,1090.0,880.2364,880.8217,878.6887,879.8495,1090.0
2024-06-04 14:20:00,886.16,886.93,886.05,886.89,1995.0,879.1649,879.9288,879.0558,879.8891,1995.0
2024-06-04 14:25:00,887.18,887.71,886.7,887.3,1502.0,880.1768,880.7027,879.7006,880.2959,1502.0
2024-06-04 14:30:00,887.29,887.48,887.04,887.48,938.0,880.286,880.4745,880.038,880.4745,938.0
2024-06-04 14:35:00,886.66,886.7,886.48,886.7,700.0,879.661,879.7006,879.4824,879.7006,700.0
2024-06-04 14:40:00,886.7,887.13,886.69,887.13,702.0,879.7006,880.1272,879.6907,880.1272,702.0
2024-06-04 14:45:00,886.94,887.05,886.92,887.05,400.0,879.9387,880.0479,879.9189,880.0479,400.0
2024-06-04 14:50:00,887.02,887.42,886.5,887.42,1308.0,880.0181,880.415,879.5022,880.415,1308.0
2024-06-04 14:55:00,886.32,886.32,886.09,886.09,600.0,879.3236,879.3236,879.0955,879.0955,600.0
2024-06-04 15:00:00,885.97,886.09,885.1,885.1,1026.0,878.9764,879.0955,878.1133,878.1133,1026.0
2024-06-04 15:05:00,884.68,884.68,884.51,884.65,525.0,877.6966,877.6966,877.5279,877.6668,525.0
2024-06-04 15:10:00,884.6,886.0,884.59,885.37,300.0,877.6172,879.0062,877.6073,878.3811,300.0
2024-06-04 15:15:00,885.48,885.48,884.58,884.65,500.0,878.4903,878.4903,877.5974,877.6668,500.0
2024-06-04 15:20:00,884.63,884.63,884.62,884.63,100.0,877.647,877.647,877.6371,877.647,100.0
2024-06-04 15:25:00,885.41,885.62,884.92,885.09,600.0,878.4208,878.6292,877.9347,878.1033,600.0
2024-06-04 15:30:00,884.77,885.2,884.74,884.82,1290.0,877.7859,878.2125,877.7561,877.8355,1290.0
2024-06-04 15:35:00,884.43,885.38,884.07,885.15,1300.0,877.4486,878.3911,877.0914,878.1629,1300.0
2024-06-04 15:40:00,885.57,886.3,885.35,886.02,1000.0,878.5796,879.3038,878.3613,879.026,1000.0
2024-06-04 15:45:00,886.26,886.77,885.35,885.48,5480.0,879.2641,879.7701,878.3613,878.4903,5480.0
2024-06-04 15:50:00,886.06,886.31,885.19,886.31,3771.0,879.0657,879.3137,878.2026,879.3137,3771.0
2024-06-04 15:55:00,886.0,888.18,885.99,887.09,7286.0,879.0062,881.169,878.9962,880.0876,7286.0
2024-06-05 09:30:00,890.03,893.65,888.44,889.82,2330.0,883.0044,886.5958,881.4269,882.796,2330.0
2024-06-05 09:35:00,889.85,890.84,889.21,889.4,1700.0,882.8258,883.808,882.1908,882.3793,1700.0
2024-06-05 09:40:00,889.32,890.3,887.74,888.43,919.0,882.3,883.2722,880.7324,881.417,919.0
2024-06-05 09:45:00,887.4,887.6,887.4,887.4,476.0,880.3951,880.5935,880.3951,880.3951,476.0
2024-06-05 09:50:00,886.33,886.33,886.33,886.33,100.0,879.3336,879.3336,879.3336,879.3336,100.0
2024-06-05 09:55:00,886.33,886.33,886.33,886.33,0.0,879.3336,879.3336,879.3336,879.3336,0.0
2024-06-05 10:00:00,886.86,887.12,884.13,886.2,6405.0,879.8594,880.1173,877.1509,879.2046,6405.0
2024-06-05 10:05:00,886.2,886.2,886.2,886.2,0.0,879.2046,879.2046,879.2046,879.2046,0.0
2024-06-05 10:10:00,886.93,886.93,886.93,886.93,100.0,879.9288,879.9288,879.9288,879.9288,100.0
2024-06-05 10:15:00,886.93,886.93,886.93,886.93,0.0,879.9288,879.9288,879.9288,879.9288,0.0
2024-06-05 10:20:00,887.06,888.54,887.06,888.54,209.0,880.0578,881.5261,880.0578,881.5261,209.0
2024-06-05 10:25:00,888.54,888.54,888.54,888.54,0.0,881.5261,881.5261,881.5261,881.5261,0.0
2024-06-05 10:30:00,889.08,889.2,889.08,889.2,200.0,882.0619,882.1809,882.0619,882.1809,200.0
2024-06-05 10:35:00,889.2,889.2,889.2,889.2,0.0,882.1809,882.1809,882.1809,882.1809,0.0
2024-06-05 10:40:00,889.54,889.54,888.83,888.84,200.0,882.5182,882.5182,881.8138,881.8237,200.0
2024-06-05 10:45:00,888.7,890.36,888.7,890.36,501.0,881.6849,883.3317,881.6849,883.3317,501.0
2024-06-05 10:50:00,891.49,891.49,891.49,891.49,101.0,884.4528,884.4528,884.4528,884.4528,101.0
2024-06-05 10:55:00,891.76,891.76,891.1,891.62,647.0,884.7207,884.7207,884.0659,884.5818,647.0
2024-06-05 11:00:00,893.0,893.32,893.0,893.32,329.0,885.9509,886.2684,885.9509,886.2684,329.0
2024-06-05 11:05:00,893.32,893.32,893.32,893.32,0.0,886.2684,886.2684,886.2684,886.2684,0.0
2024-06-05 11:10:00,892.17,892.17,892.04,892.04,300.0,885.1275,885.1275,884.9985,884.9985,300.0
2024-06-05 11:15:00,893.46,893.46,893.46,893.46,100.0,886.4073,886.4073,886.4073,886.4073,100.0
2024-06-05 11:20:00,893.46,893.46,893.46,893.46,0.0,886.4073,886.4073,886.4073,886.4073,0.0
2024-06-05 11:25:00,892.16,892.16,892.16,892.16,102.0,885.1175,885.1175,885.1175,885.1175,102.0
2024-06-05 11:30:00,892.16,892.16,892.16,892.16,0.0,885.1175,885.1175,885.1175,885.1175,0.0
2024-06-05 11:35:00,892.19,892.9,892.19,892.9,381.0,885.1473,885.8517,885.1473,885.8517,381.0
2024-06-05 11:40:00,892.83,893.14,892.29,893.14,700.0,885.7823,886.0898,885.2465,886.0898,700.0
2024-06-05 11:45:00,893.14,893.14,893.14,893.14,0.0,886.0898,886.0898,886.0898,886.0898,0.0
2024-06-05 11:50:00,892.99,893.66,892.98,893.66,200.0,885.941,886.6057,885.9311,886.6057,200.0
2024-06-05 11:55:00,893.83,893.83,893.83,893.83,100.0,886.7744,886.7744,886.7744,886.7744,100.0
2024-06-05 12:00:00,895.63,895.63,895.62,895.62,212.0,888.5601,888.5601,888.5502,888.5502,212.0
2024-06-05 12:05:00,895.62,895.62,895.4,895.4,205.0,888.5502,888.5502,888.332,888.332,205.0
2024-06-05 12:10:00,895.4,895.4,895.4,895.4,0.0,888.332,888.332,888.332,888.332,0.0
2024-06-05 12:15:00,895.0,895.72,894.64,894.7,610.0,887.9351,888.6494,887.578,887.6375,610.0
2024-06-05 12:20:00,894.04,894.95,894.04,894.95,200.0,886.9827,887.8855,886.9827,887.8855,200.0
2024-06-05 12:25:00,894.95,894.95,894.95,894.95,0.0,887.8855,887.8855,887.8855,887.8855,0.0
2024-06-05 12:30:00,894.95,894.95,894.95,894.95,0.0,887.8855,887.8855,887.8855,887.8855,0.0
2024-06-05 12:35:00,894.43,894.43,893.82,893.82,200.0,887.3696,887.3696,886.7644,886.7644,200.0
2024-06-05 12:40:00,893.82,894.01,893.82,894.01,203.0,886.7644,886.9529,886.7644,886.9529,203.0
2024-06-05 12:45:00,894.01,894.01,894.01,894.01,0.0,886.9529,886.9529,886.9529,886.9529,0.0
2024-06-05 12:50:00,892.79,892.79,892.77,892.77,300.0,885.7426,885.7426,885.7227,885.7227,300.0
2024-06-05 12:55:00,892.16,892.36,891.9,892.19,604.0,885.1175,885.316,884.8596,885.1473,604.0
2024-06-05 13:00:00,892.2,892.63,891.66,892.63,1021.0,885.1572,885.5838,884.6215,885.5838,1021.0
2024-06-05 13:05:00,892.63,892.63,892.63,892.63,0.0,885.5838,885.5838,885.5838,885.5838,0.0
2024-06-05 13:10:00,892.63,892.63,892.63,892.63,0.0,885.5838,885.5838,885.5838,885.5838,0.0
2024-06-05 13:15:00,893.27,893.72,892.59,892.59,1073.0,886.2188,886.6652,885.5441,885.5441,1073.0
2024-06-05 13:20:00,891.0,892.33,891.0,892.14,628.0,883.9667,885.2862,883.9667,885.0977,628.0
2024-06-05 13:25:00,892.14,892.14,892.14,892.14,129.0,885.0977,885.0977,885.0977,885.0977,129.0
2024-06-05 13:30:00,890.97,890.97,890.97,890.97,100.0,883.9369,883.9369,883.9369,883.9369,100.0
2024-06-05 13:35:00,891.5,891.5,891.49,891.5,100.0,884.4627,884.4627,884.4528,884.4627,100.0
2024-06-05 13:40:00,891.49,892.28,889.94,889.94,2562.0,884.4528,885.2366,882.9151,882.9151,2562.0
2024-06-05 13:45:00,890.48,890.48,889.5,890.0,2200.0,883.4508,883.4508,882.4785,882.9746,2200.0
2024-06-05 13:50:00,891.28,891.28,889.83,889.83,1050.0,884.2445,884.2445,882.8059,882.8059,1050.0
2024-06-05 13:55:00,890.81,891.5,890.81,891.05,1740.0,883.7782,884.4627,883.7782,884.0163,1740.0
2024-06-05 14:00:00,891.08,891.08,890.28,890.81,2824.0,884.0461,884.0461,883.2524,883.7782,2824.0
2024-06-05 14:05:00,890.44,891.2,890.44,890.5,998.0,883.4111,884.1651,883.4111,883.4706,998.0
2024-06-05 14:10:00,890.51,890.81,890.46,890.46,550.0,883.4806,883.7782,883.431,883.431,550.0
2024-06-05 14:15:00,890.91,890.91,890.18,890.18,280.0,883.8774,883.8774,883.1532,883.1532,280.0
2024-06-05 14:20:00,890.09,890.09,890.09,890.09,100.0,883.0639,883.0639,883.0639,883.0639,100.0
2024-06-05 14:25:00,889.99,889.99,889.98,889.98,400.0,882.9647,882.9647,882.9547,882.9547,400.0
2024-06-05 14:30:00,890.01,891.09,889.7,891.02,7856.0,882.9845,884.056,882.677,883.9865,7856.0
2024-06-05 14:35:00,891.71,891.72,891.69,891.69,500.0,884.6711,884.681,884.6512,884.6512,500.0
2024-06-05 14:40:00,891.8,891.82,891.79,891.82,400.0,884.7604,884.7802,884.7505,884.7802,400.0
2024-06-05 14:45:00,891.81,891.81,891.8,891.8,200.0,884.7703,884.7703,884.7604,884.7604,200.0
2024-06-05 14:50:00,891.8,891.8,891.8,891.8,0.0,884.7604,884.7604,884.7604,884.7604,0.0
2024-06-05 14:55:00,891.9,892.32,891.87,892.32,700.0,884.8596,885.2763,884.8298,885.2763,700.0
2024-06-05 15:00:00,892.08,892.46,891.04,891.15,1940.0,885.0382,885.4152,884.0064,884.1155,1940.0
2024-06-05 15:05:00,890.21,890.25,890.21,890.25,1224.0,883.1829,883.2226,883.1829,883.2226,1224.0
2024-06-05 15:10:00,890.53,890.53,890.53,890.53,100.0,883.5004,883.5004,883.5004,883.5004,100.0
2024-06-05 15:15:00,891.0,891.3,889.77,889.77,2516.0,883.9667,884.2643,882.7464,882.7464,2516.0
2024-06-05 15:20:00,889.96,890.5,889.92,890.07,1702.0,882.9349,883.4706,882.8952,883.044,1702.0
2024-06-05 15:25:00,889.67,889.67,888.56,889.47,1026.0,882.6472,882.6472,881.546,882.4488,1026.0
2024-06-05 15:30:00,889.05,889.05,888.58,888.59,640.0,882.0321,882.0321,881.5658,881.5757,640.0
2024-06-05 15:35:00,888.97,888.97,888.01,888.28,2590.0,881.9527,881.9527,881.0003,881.2682,2590.0
2024-06-05 15:40:00,888.49,888.49,888.49,888.49,100.0,881.4765,881.4765,881.4765,881.4765,100.0
2024-06-05 15:45:00,888.82,888.82,887.0,887.0,1650.0,881.8039,881.8039,879.9983,879.9983,1650.0
2024-06-05 15:50:00,887.43,889.21,887.17,888.83,5635.0,880.4249,882.1908,880.1669,881.8138,5635.0
2024-06-05 15:55:00,888.86,890.72,888.85,890.71,4730.0,881.8436,883.6889,881.8337,883.679,4730.0
2024-06-06 09:30:00,885.98,887.0,881.81,884.64,4329.0,878.9863,879.9983,874.8492,877.6569,4329.0
2024-06-06 09:35:00,887.11,887.11,884.99,885.0,1120.0,880.1074,880.1074,878.0041,878.0141,1120.0
2024-06-06 09:40:00,883.82,884.0,880.23,880.24,1176.0,876.8434,877.022,873.2817,873.2916,1176.0
2024-06-06 09:45:00,879.99,882.34,879.99,880.26,570.0,873.0436,875.3751,873.0436,873.3115,570.0
2024-06-06 09:50:00,879.99,881.2,877.69,880.97,8139.0,873.0436,874.2441,870.7618,874.0159,8139.0
2024-06-06 09:55:00,880.01,880.51,877.03,880.51,2095.0,873.0634,873.5595,870.107,873.5595,2095.0
2024-06-06 10:00:00,880.58,880.58,879.18,879.64,600.0,873.6289,873.6289,872.24,872.6964,600.0
2024-06-06 10:05:00,878.21,879.01,876.35,878.52,1369.0,871.2777,872.0713,869.4323,871.5852,1369.0
2024-06-06 10:10:00,879.12,879.12,879.11,879.12,100.0,872.1805,872.1805,872.1706,872.1805,100.0
2024-06-06 10:15:00,878.69,880.0,878.61,879.45,949.0,871.7539,873.0535,871.6745,872.5079,949.0
2024-06-06 10:20:00,879.38,880.54,878.43,880.54,1342.0,872.4384,873.5893,871.4959,873.5893,1342.0
2024-06-06 10:25:00,880.73,880.73,879.35,879.36,200.0,873.7778,873.7778,872.4087,872.4186,200.0
2024-06-06 10:30:00,879.54,880.25,879.33,879.56,700.0,872.5972,873.3016,872.3888,872.617,700.0
2024-06-06 10:35:00,879.56,879.56,879.56,879.56,0.0,872.617,872.617,872.617,872.617,0.0
2024-06-06 10:40:00,879.56,879.56,879.56,879.56,0.0,872.617,872.617,872.617,872.617,0.0
2024-06-06 10:45:00,879.9,881.39,879.89,881.38,600.0,872.9543,874.4326,872.9444,874.4226,600.0
2024-06-06 10:50:00,881.38,881.38,881.38,881.38,0.0,874.4226,874.4226,874.4226,874.4226,0.0
2024-06-06 10:55:00,883.38,884.73,883.38,884.73,419.0,876.4068,877.7462,876.4068,877.7462,419.0
2024-06-06 11:00:00,884.8,884.8,883.38,883.8,669.0,877.8156,877.8156,876.4068,876.8235,669.0
2024-06-06 11:05:00,883.46,883.87,882.98,883.85,2237.0,876.4862,876.893,876.01,876.8731,2237.0
2024-06-06 11:10:00,883.65,884.35,883.65,884.25,863.0,876.6747,877.3692,876.6747,877.27,863.0
2024-06-06 11:15:00,884.25,884.48,884.25,884.48,325.0,877.27,877.4982,877.27,877.4982,325.0
2024-06-06 11:20:00,884.58,884.83,882.91,882.92,1534.0,877.5974,877.8454,875.9406,875.9505,1534.0
2024-06-06 11:25:00,883.49,883.49,883.49,883.49,100.0,876.516,876.516,876.516,876.516,100.0
2024-06-06 11:30:00,883.49,883.49,883.49,883.49,0.0,876.516,876.516,876.516,876.516,0.0
2024-06-06 11:35:00,882.97,883.31,882.55,882.66,636.0,876.0001,876.3374,875.5834,875.6925,636.0
2024-06-06 11:40:00,882.64,882.64,882.0,882.0,300.0,875.6727,875.6727,875.0377,875.0377,300.0
2024-06-06 11:45:00,881.77,881.77,881.77,881.77,100.0,874.8096,874.8096,874.8096,874.8096,100.0
2024-06-06 11:50:00,881.66,881.66,881.65,881.66,100.0,874.7004,874.7004,874.6905,874.7004,100.0
2024-06-06 11:55:00,881.66,881.66,881.66,881.66,0.0,874.7004,874.7004,874.7004,874.7004,0.0
2024-06-06 12:00:00,881.66,881.66,881.66,881.66,0.0,874.7004,874.7004,874.7004,874.7004,0.0
2024-06-06 12:05:00,880.66,880.66,880.66,880.66,100.0,873.7083,873.7083,873.7083,873.7083,100.0
2024-06-06 12:10:00,881.15,881.15,880.15,880.42,405.0,874.1944,874.1944,873.2023,873.4702,405.0
2024-06-06 12:15:00,880.42,880.42,880.42,880.42,0.0,873.4702,873.4702,873.4702,873.4702,0.0
2024-06-06 12:20:00,880.0,881.05,880.0,881.05,714.0,873.0535,874.0952,873.0535,874.0952,714.0
2024-06-06 12:25:00,880.69,880.69,880.49,880.49,300.0,873.7381,873.7381,873.5397,873.5397,300.0
2024-06-06 12:30:00,879.5,879.5,879.5,879.5,128.0,872.5575,872.5575,872.5575,872.5575,128.0
2024-06-06 12:35:00,880.17,880.17,879.79,879.79,200.0,873.2222,873.2222,872.8452,872.8452,200.0
2024-06-06 12:40:00,879.4,879.83,879.37,879.37,626.0,872.4583,872.8849,872.4285,872.4285,626.0
2024-06-06 12:45:00,880.78,881.02,880.44,880.45,400.0,873.8274,874.0655,873.4901,873.5,400.0
2024-06-06 12:50:00,879.85,879.85,879.84,879.84,405.0,872.9047,872.9047,872.8948,872.8948,405.0
2024-06-06 12:55:00,878.5,878.5,876.44,876.44,544.0,871.5654,871.5654,869.5216,869.5216,544.0
2024-06-06 13:00:00,876.31,876.31,876.3,876.31,100.0,869.3927,869.3927,869.3827,869.3927,100.0
2024-06-06 13:05:00,875.85,876.69,875.84,876.69,255.0,868.9363,869.7697,868.9264,869.7697,255.0
2024-06-06 13:10:00,876.0,876.0,875.37,875.89,794.0,869.0851,869.0851,868.4601,868.976,794.0
2024-06-06 13:15:00,875.32,876.71,875.32,876.71,200.0,868.4105,869.7895,868.4105,869.7895,200.0
2024-06-06 13:20:00,876.71,876.71,876.71,876.71,0.0,869.7895,869.7895,869.7895,869.7895,0.0
2024-06-06 13:25:00,876.06,877.0,876.06,877.0,517.0,869.1446,870.0772,869.1446,870.0772,517.0
2024-06-06 13:30:00,876.36,876.36,874.98,874.98,283.0,869.4423,869.4423,868.0732,868.0732,283.0
2024-06-06 13:35:00,874.98,874.98,874.98,874.98,0.0,868.0732,868.0732,868.0732,868.0732,0.0
2024-06-06 13:40:00,875.76,875.76,875.76,875.76,100.0,868.847,868.847,868.847,868.847,100.0
2024-06-06 13:45:00,875.76,875.76,875.76,875.76,0.0,868.847,868.847,868.847,868.847,0.0
2024-06-06 13:50:00,877.31,877.89,877.2,877.89,498.0,870.3848,870.9602,870.2756,870.9602,498.0
2024-06-06 13:55:00,878.2,878.2,877.89,877.89,297.0,871.2677,871.2677,870.9602,870.9602,297.0
2024-06-06 14:00:00,877.89,877.89,877.89,877.89,0.0,870.9602,870.9602,870.9602,870.9602,0.0
2024-06-06 14:05:00,877.47,877.47,877.41,877.41,300.0,870.5435,870.5435,870.484,870.484,300.0
2024-06-06 14:10:00,876.49,877.45,876.48,877.45,400.0,869.5712,870.5237,869.5613,870.5237,400.0
2024-06-06 14:15:00,877.45,877.45,877.45,877.45,0.0,870.5237,870.5237,870.5237,870.5237,0.0
2024-06-06 14:20:00,877.42,878.79,877.42,878.27,1772.0,870.4939,871.8531,870.4939,871.3372,1772.0
2024-06-06 14:25:00,878.33,878.33,878.32,878.33,100.0,871.3967,871.3967,871.3868,871.3967,100.0
2024-06-06 14:30:00,879.25,879.25,879.25,879.25,200.0,872.3094,872.3094,872.3094,872.3094,200.0
2024-06-06 14:35:00,879.07,879.07,879.06,879.07,100.0,872.1309,872.1309,872.1209,872.1309,100.0
2024-06-06 14:40:00,878.97,879.84,878.97,879.84,200.0,872.0317,872.8948,872.0317,872.8948,200.0
2024-06-06 14:45:00,880.52,880.57,880.52,880.57,200.0,873.5694,873.619,873.5694,873.619,200.0
2024-06-06 14:50:00,880.47,881.03,880.47,881.03,227.0,873.5198,874.0754,873.5198,874.0754,227.0
2024-06-06 14:55:00,881.08,882.38,881.08,882.36,1430.0,874.125,875.4147,874.125,875.3949,1430.0
2024-06-06 15:00:00,881.25,881.25,881.03,881.04,408.0,874.2937,874.2937,874.0754,874.0853,408.0
2024-06-06 15:05:00,880.74,881.44,880.73,880.83,2448.0,873.7877,874.4822,873.7778,873.877,2448.0
2024-06-06 15:10:00,880.74,880.74,878.96,879.31,819.0,873.7877,873.7877,872.0217,872.369,819.0
2024-06-06 15:15:00,879.43,879.43,879.43,879.43,100.0,872.488,872.488,872.488,872.488,100.0
2024-06-06 15:20:00,878.92,878.92,878.72,878.72,200.0,871.9821,871.9821,871.7836,871.7836,200.0
2024-06-06 15:25:00,878.53,878.61,878.27,878.49,500.0,871.5951,871.6745,871.3372,871.5554,500.0
2024-06-06 15:30:00,879.49,879.51,878.89,879.23,1785.0,872.5476,872.5674,871.9523,872.2896,1785.0
2024-06-06 15:35:00,878.87,878.88,878.31,878.88,828.0,871.9324,871.9424,871.3769,871.9424,828.0
2024-06-06 15:40:00,879.17,879.17,878.26,878.26,1338.0,872.2301,872.2301,871.3273,871.3273,1338.0
2024-06-06 15:45:00,878.26,879.28,877.57,878.56,1572.0,871.3273,872.3392,870.6427,871.6249,1572.0
2024-06-06 15:50:00,878.63,879.35,877.9,879.35,2394.0,871.6943,872.4087,870.9701,872.4087,2394.0
2024-06-06 15:55:00,879.2,879.2,877.93,878.43,5136.0,872.2598,872.2598,870.9999,871.4959,5136.0
2024-06-07 09:30:00,882.24,882.24,876.28,876.28,3107.0,875.2758,875.2758,869.3629,869.3629,3107.0
2024-06-07 09:35:00,878.63,878.64,878.63,878.63,478.0,871.6943,871.7043,871.6943,871.6943,478.0
2024-06-07 09:40:00,880.51,881.38,879.62,879.84,1049.0,873.5595,874.4226,872.6765,872.8948,1049.0
2024-06-07 09:45:00,883.01,883.02,883.01,883.02,300.0,876.0398,876.0497,876.0398,876.0497,300.0
2024-06-07 09:50:00,883.49,883.49,882.46,882.46,600.0,876.516,876.516,875.4941,875.4941,600.0
2024-06-07 09:55:00,884.39,884.39,884.39,884.39,199.0,877.4089,877.4089,877.4089,877.4089,199.0
2024-06-07 10:00:00,884.39,884.39,884.39,884.39,0.0,877.4089,877.4089,877.4089,877.4089,0.0
2024-06-07 10:05:00,884.39,884.39,884.39,884.39,100.0,877.4089,877.4089,877.4089,877.4089,100.0
2024-06-07 10:10:00,884.35,885.0,884.35,884.43,512.0,877.3692,878.0141,877.3692,877.4486,512.0
2024-06-07 10:15:00,885.03,885.03,884.85,884.85,301.0,878.0438,878.0438,877.8652,877.8652,301.0
2024-06-07 10:20:00,884.85,884.85,884.85,884.85,0.0,877.8652,877.8652,877.8652,877.8652,0.0
2024-06-07 10:25:00,884.85,884.85,884.85,884.85,0.0,877.8652,877.8652,877.8652,877.8652,0.0
2024-06-07 10:30:00,885.41,885.41,885.03,885.03,400.0,878.4208,878.4208,878.0438,878.0438,400.0
2024-06-07 10:35:00,886.91,886.91,886.9,886.91,100.0,879.909,879.909,879.8991,879.909,100.0
2024-06-07 10:40:00,888.03,890.6,887.41,887.41,7968.0,881.0201,883.5699,880.405,880.405,7968.0
2024-06-07 10:45:00,888.32,888.32,888.32,888.32,100.0,881.3079,881.3079,881.3079,881.3079,100.0
2024-06-07 10:50:00,889.47,889.66,886.42,886.97,1912.0,882.4488,882.6373,879.4228,879.9685,1912.0
2024-06-07 10:55:00,886.97,886.97,886.97,886.97,0.0,879.9685,879.9685,879.9685,879.9685,0.0
2024-06-07 11:00:00,886.97,886.97,886.97,886.97,103.0,879.9685,879.9685,879.9685,879.9685,103.0
2024-06-07 11:05:00,886.97,886.97,886.33,886.34,564.0,879.9685,879.9685,879.3336,879.3435,564.0
2024-06-07 11:10:00,887.33,887.84,887.33,887.84,629.0,880.3257,880.8316,880.3257,880.8316,629.0
2024-06-07 11:15:00,887.84,890.16,887.84,890.11,600.0,880.8316,883.1333,880.8316,883.0837,600.0
2024-06-07 11:20:00,890.84,890.84,890.57,890.62,300.0,883.808,883.808,883.5401,883.5897,300.0
2024-06-07 11:25:00,891.26,891.27,891.26,891.26,114.0,884.2246,884.2346,884.2246,884.2246,114.0
2024-06-07 11:30:00,891.87,892.3,891.85,891.87,1173.0,884.8298,885.2564,884.81,884.8298,1173.0
2024-06-07 11:35:00,892.36,892.36,891.39,891.74,801.0,885.316,885.316,884.3536,884.7009,801.0
2024-06-07 11:40:00,892.27,892.67,892.27,892.67,300.0,885.2267,885.6235,885.2267,885.6235,300.0
2024-06-07 11:45:00,892.54,894.09,892.54,894.09,305.0,885.4945,887.0323,885.4945,887.0323,305.0
2024-06-07 11:50:00,894.12,894.12,894.11,894.12,100.0,887.0621,887.0621,887.0521,887.0621,100.0
2024-06-07 11:55:00,895.89,896.37,895.09,895.1,512.0,888.8181,889.2943,888.0244,888.0343,512.0
2024-06-07 12:00:00,895.51,895.92,895.51,895.92,209.0,888.4411,888.8479,888.4411,888.8479,209.0
2024-06-07 12:05:00,896.45,896.45,896.45,896.45,100.0,889.3737,889.3737,889.3737,889.3737,100.0
2024-06-07 12:10:00,896.77,898.17,896.1,898.17,1100.0,889.6911,891.0801,889.0264,891.0801,1100.0
2024-06-07 12:15:00,897.34,897.34,897.34,897.34,100.0,890.2566,890.2566,890.2566,890.2566,100.0
2024-06-07 12:20:00,897.34,897.34,897.34,897.34,0.0,890.2566,890.2566,890.2566,890.2566,0.0
2024-06-07 12:25:00,899.11,899.11,898.13,899.01,1155.0,892.0127,892.0127,891.0404,891.9135,1155.0
2024-06-07 12:30:00,899.01,900.19,899.01,899.38,300.0,891.9135,893.0842,891.9135,892.2805,300.0
2024-06-07 12:35:00,898.42,899.49,898.01,898.01,1200.0,891.3281,892.3897,890.9214,890.9214,1200.0
2024-06-07 12:40:00,898.01,898.01,898.01,898.01,0.0,890.9214,890.9214,890.9214,890.9214,0.0
2024-06-07 12:45:00,898.01,898.01,898.01,898.01,100.0,890.9214,890.9214,890.9214,890.9214,100.0
2024-06-07 12:50:00,898.87,899.0,898.47,899.0,300.0,891.7746,891.9035,891.3777,891.9035,300.0
2024-06-07 12:55:00,899.83,899.83,899.83,899.83,100.0,892.727,892.727,892.727,892.727,100.0
2024-06-07 13:00:00,899.69,899.69,898.73,899.44,1341.0,892.5881,892.5881,891.6357,892.3401,1341.0
2024-06-07 13:05:00,899.42,899.59,899.0,899.59,440.0,892.3202,892.4889,891.9035,892.4889,440.0
2024-06-07 13:10:00,899.59,899.59,899.59,899.59,100.0,892.4889,892.4889,892.4889,892.4889,100.0
2024-06-07 13:15:00,898.68,898.84,898.0,898.84,532.0,891.5861,891.7448,890.9114,891.7448,532.0
2024-06-07 13:20:00,898.82,899.72,898.34,899.72,400.0,891.725,892.6179,891.2488,892.6179,400.0
2024-06-07 13:25:00,898.55,899.1,898.54,899.0,800.0,891.4571,892.0028,891.4472,891.9035,800.0
2024-06-07 13:30:00,899.01,899.6,898.45,899.56,760.0,891.9135,892.4988,891.3579,892.4591,760.0
2024-06-07 13:35:00,898.72,898.93,896.89,896.89,1000.0,891.6258,891.8341,889.8102,889.8102,1000.0
2024-06-07 13:40:00,896.9,897.25,896.9,897.25,200.0,889.8201,890.1674,889.8201,890.1674,200.0
2024-06-07 13:45:00,897.25,897.25,897.25,897.25,100.0,890.1674,890.1674,890.1674,890.1674,100.0
2024-06-07 13:50:00,897.6,897.6,897.59,897.6,102.0,890.5146,890.5146,890.5047,890.5146,102.0
2024-06-07 13:55:00,897.6,897.6,897.6,897.6,0.0,890.5146,890.5146,890.5146,890.5146,0.0
2024-06-07 14:00:00,896.65,896.65,895.48,895.48,1100.0,889.5721,889.5721,888.4113,888.4113,1100.0
2024-06-07 14:05:00,894.82,895.3,894.59,895.3,300.0,887.7565,888.2328,887.5284,888.2328,300.0
2024-06-07 14:10:00,894.07,894.68,893.4,893.4,403.0,887.0125,887.6176,886.3478,886.3478,403.0
2024-06-07 14:15:00,893.57,894.06,893.08,894.06,600.0,886.5164,887.0025,886.0303,887.0025,600.0
2024-06-07 14:20:00,895.0,895.0,895.0,895.0,199.0,887.9351,887.9351,887.9351,887.9351,199.0
2024-06-07 14:25:00,895.01,896.36,895.01,896.36,745.0,887.945,889.2844,887.945,889.2844,745.0
2024-06-07 14:30:00,896.62,896.78,896.62,896.78,309.0,889.5423,889.7011,889.5423,889.7011,309.0
2024-06-07 14:35:00,897.2,898.03,896.54,898.03,1700.0,890.1178,890.9412,889.463,890.9412,1700.0
2024-06-07 14:40:00,897.62,897.62,897.62,897.62,100.0,890.5344,890.5344,890.5344,890.5344,100.0
2024-06-07 14:45:00,898.49,898.49,897.29,897.53,441.0,891.3976,891.3976,890.207,890.4451,441.0
2024-06-07 14:50:00,897.66,897.74,897.04,897.74,1024.0,890.5741,890.6535,889.959,890.6535,1024.0
2024-06-07 14:55:00,898.16,898.62,898.13,898.57,822.0,891.0702,891.5265,891.0404,891.4769,822.0
2024-06-07 15:00:00,898.13,898.14,897.86,897.97,640.0,891.0404,891.0503,890.7725,890.8817,640.0
2024-06-07 15:05:00,898.25,898.26,896.02,896.02,607.0,891.1595,891.1694,888.9471,888.9471,607.0
2024-06-07 15:10:00,895.74,895.74,893.71,893.71,300.0,888.6693,888.6693,886.6553,886.6553,300.0
2024-06-07 15:15:00,895.01,895.01,894.99,894.99,200.0,887.945,887.945,887.9252,887.9252,200.0
2024-06-07 15:20:00,893.28,894.01,892.84,894.01,500.0,886.2287,886.9529,885.7922,886.9529,500.0
2024-06-07 15:25:00,894.01,894.01,894.01,894.01,0.0,886.9529,886.9529,886.9529,886.9529,0.0
2024-06-07 15:30:00,894.01,894.01,893.55,893.55,1047.0,886.9529,886.9529,886.4966,886.4966,1047.0
2024-06-07 15:35:00,893.1,893.27,893.1,893.27,249.0,886.0501,886.2188,886.0501,886.2188,249.0
2024-06-07 15:40:00,893.67,893.67,892.58,892.92,1104.0,886.6156,886.6156,885.5342,885.8715,1104.0
2024-06-07 15:45:00,892.58,892.99,892.34,892.4,2102.0,885.5342,885.941,885.2961,885.3556,2102.0
2024-06-07 15:50:00,891.78,892.53,891.46,892.47,2071.0,884.7405,885.4846,884.4231,885.4251,2071.0
2024-06-07 15:55:00,892.07,893.78,891.97,892.82,7951.0,885.0282,886.7248,884.929,885.7723,7951.0
2024-06-10 09:30:00,889.21,891.6,889.21,891.6,1746.0,882.1908,884.562,882.1908,884.562,1746.0
2024-06-10 09:35:00,890.63,890.64,890.63,890.64,200.0,883.5996,883.6095,883.5996,883.6095,200.0
2024-06-10 09:40:00,889.34,894.02,889.34,894.02,1663.0,882.3198,886.9629,882.3198,886.9629,1663.0
2024-06-10 09:45:00,894.02,894.02,894.02,894.02,0.0,886.9629,886.9629,886.9629,886.9629,0.0
2024-06-10 09:50:00,896.82,896.82,895.0,895.01,376.0,889.7408,889.7408,887.9351,887.945,376.0
2024-06-10 09:55:00,897.6,899.09,897.59,899.09,296.0,890.5146,891.9928,890.5047,891.9928,296.0
2024-06-10 10:00:00,898.52,898.52,897.4,898.4,800.0,891.4273,891.4273,890.3162,891.3083,800.0
2024-06-10 10:05:00,899.58,901.37,898.79,900.44,1437.0,892.479,894.2548,891.6952,893.3322,1437.0
2024-06-10 10:10:00,900.44,900.44,900.44,900.44,400.0,893.3322,893.3322,893.3322,893.3322,400.0
2024-06-10 10:15:00,900.73,900.73,899.0,899.0,428.0,893.6199,893.6199,891.9035,891.9035,428.0
2024-06-10 10:20:00,900.63,900.63,898.85,898.85,272.0,893.5207,893.5207,891.7547,891.7547,272.0
2024-06-10 10:25:00,899.11,899.33,896.67,899.33,915.0,892.0127,892.2309,889.5919,892.2309,915.0
2024-06-10 10:30:00,900.64,902.3,900.64,901.48,677.0,893.5306,895.1775,893.5306,894.364,677.0
2024-06-10 10:35:00,900.24,902.31,900.0,900.3,1247.0,893.1338,895.1874,892.8957,893.1933,1247.0
2024-06-10 10:40:00,900.71,900.71,899.87,899.87,200.0,893.6,893.6,892.7667,892.7667,200.0
2024-06-10 10:45:00,899.87,899.87,899.87,899.87,0.0,892.7667,892.7667,892.7667,892.7667,0.0
2024-06-10 10:50:00,899.67,899.67,898.6,898.6,300.0,892.5683,892.5683,891.5067,891.5067,300.0
2024-06-10 10:55:00,896.85,898.08,896.85,897.13,789.0,889.7705,890.9908,889.7705,890.0483,789.0
2024-06-10 11:00:00,897.13,897.13,897.13,897.13,0.0,890.0483,890.0483,890.0483,890.0483,0.0
2024-06-10 11:05:00,898.25,898.25,898.25,898.25,100.0,891.1595,891.1595,891.1595,891.1595,100.0
2024-06-10 11:10:00,898.25,898.25,898.25,898.25,0.0,891.1595,891.1595,891.1595,891.1595,0.0
2024-06-10 11:15:00,898.57,898.86,898.56,898.86,600.0,891.4769,891.7647,891.467,891.7647,600.0
2024-06-10 11:20:00,898.86,898.86,898.81,898.81,200.0,891.7647,891.7647,891.715,891.715,200.0
2024-06-10 11:25:00,896.25,896.25,894.39,894.39,478.0,889.1753,889.1753,887.3299,887.3299,478.0
2024-06-10 11:30:00,895.49,895.5,894.96,894.96,558.0,888.4213,888.4312,887.8954,887.8954,558.0
2024-06-10 11:35:00,894.1,894.17,892.85,892.9,1984.0,887.0422,887.1117,885.8021,885.8517,1984.0
2024-06-10 11:40:00,892.9,893.34,891.34,892.86,1584.0,885.8517,886.2882,884.304,885.812,1584.0
2024-06-10 11:45:00,893.35,893.35,893.35,893.35,100.0,886.2981,886.2981,886.2981,886.2981,100.0
2024-06-10 11:50:00,893.4,894.57,893.39,894.57,600.0,886.3478,887.5085,886.3378,887.5085,600.0
2024-06-10 11:55:00,894.97,895.99,894.96,895.97,300.0,887.9054,888.9173,887.8954,888.8975,300.0
2024-06-10 12:00:00,895.66,895.97,895.66,895.96,300.0,888.5899,888.8975,888.5899,888.8875,300.0
2024-06-10 12:05:00,894.0,894.0,894.0,894.0,176.0,886.943,886.943,886.943,886.943,176.0
2024-06-10 12:10:00,893.46,894.46,893.46,894.46,374.0,886.4073,887.3994,886.4073,887.3994,374.0
2024-06-10 12:15:00,894.46,894.46,894.46,894.46,0.0,887.3994,887.3994,887.3994,887.3994,0.0
2024-06-10 12:20:00,894.46,894.46,894.46,894.46,0.0,887.3994,887.3994,887.3994,887.3994,0.0
2024-06-10 12:25:00,895.12,895.99,895.12,895.99,300.0,888.0542,888.9173,888.0542,888.9173,300.0
2024-06-10 12:30:00,894.82,894.82,894.82,894.82,200.0,887.7565,887.7565,887.7565,887.7565,200.0
2024-06-10 12:35:00,894.82,894.82,894.82,894.82,0.0,887.7565,887.7565,887.7565,887.7565,0.0
2024-06-10 12:40:00,894.11,895.23,894.11,895.23,760.0,887.0521,888.1633,887.0521,888.1633,760.0
2024-06-10 12:45:00,894.6,894.6,893.72,893.73,693.0,887.5383,887.5383,886.6652,886.6751,693.0
2024-06-10 12:50:00,894.78,895.43,894.78,895.43,500.0,887.7169,888.3617,887.7169,888.3617,500.0
2024-06-10 12:55:00,895.52,896.31,895.52,896.31,300.0,888.451,889.2348,888.451,889.2348,300.0
2024-06-10 13:00:00,895.98,895.99,895.98,895.98,100.0,888.9074,888.9173,888.9074,888.9074,100.0
2024-06-10 13:05:00,895.18,895.18,895.17,895.17,400.0,888.1137,888.1137,888.1038,888.1038,400.0
2024-06-10 13:10:00,894.92,894.93,894.92,894.92,110.0,887.8558,887.8657,887.8558,887.8558,110.0
2024-06-10 13:15:00,894.0,894.0,892.8,892.8,464.0,886.943,886.943,885.7525,885.7525,464.0
2024-06-10 13:20:00,893.75,893.75,893.75,893.75,100.0,886.695,886.695,886.695,886.695,100.0
2024-06-10 13:25:00,894.15,894.56,894.09,894.09,500.0,887.0918,887.4986,887.0323,887.0323,500.0
2024-06-10 13:30:00,894.08,895.18,894.08,895.18,1000.0,887.0224,888.1137,887.0224,888.1137,1000.0
2024-06-10 13:35:00,895.18,895.18,895.18,895.18,0.0,888.1137,888.1137,888.1137,888.1137,0.0
2024-06-10 13:40:00,895.87,896.8,895.87,896.78,400.0,888.7983,889.7209,888.7983,889.7011,400.0
2024-06-10 13:45:00,896.4,896.84,895.86,896.17,3272.0,889.3241,889.7606,888.7883,889.0959,3272.0
2024-06-10 13:50:00,896.17,896.17,896.17,896.17,0.0,889.0959,889.0959,889.0959,889.0959,0.0
2024-06-10 13:55:00,895.98,895.98,895.94,895.94,400.0,888.9074,888.9074,888.8677,888.8677,400.0
2024-06-10 14:00:00,895.97,895.97,895.89,895.89,200.0,888.8975,888.8975,888.8181,888.8181,200.0
2024-06-10 14:05:00,895.38,895.38,895.38,895.38,100.0,888.3121,888.3121,888.3121,888.3121,100.0
2024-06-10 14:10:00,895.38,895.38,895.38,895.38,0.0,888.3121,888.3121,888.3121,888.3121,0.0
2024-06-10 14:15:00,896.69,897.49,896.69,897.16,1100.0,889.6118,890.4055,889.6118,890.0781,1100.0
2024-06-10 14:20:00,897.16,897.16,897.16,897.16,0.0,890.0781,890.0781,890.0781,890.0781,0.0
2024-06-10 14:25:00,896.75,896.75,896.75,896.75,200.0,889.6713,889.6713,889.6713,889.6713,200.0
2024-06-10 14:30:00,896.8,896.8,896.79,896.8,100.0,889.7209,889.7209,889.711,889.7209,100.0
2024-06-10 14:35:00,896.61,896.61,896.61,896.61,100.0,889.5324,889.5324,889.5324,889.5324,100.0
2024-06-10 14:40:00,895.95,895.95,895.95,895.95,396.0,888.8776,888.8776,888.8776,888.8776,396.0
2024-06-10 14:45:00,895.97,896.27,895.97,896.26,526.0,888.8975,889.1951,888.8975,889.1852,526.0
2024-06-10 14:50:00,896.28,896.59,896.22,896.22,831.0,889.205,889.5126,889.1455,889.1455,831.0
2024-06-10 14:55:00,897.09,897.17,897.07,897.07,301.0,890.0086,890.088,889.9888,889.9888,301.0
2024-06-10 15:00:00,897.07,897.27,897.07,897.26,200.0,889.9888,890.1872,889.9888,890.1773,200.0
2024-06-10 15:05:00,897.03,897.58,896.93,896.93,1007.0,889.9491,890.4948,889.8499,889.8499,1007.0
2024-06-10 15:10:00,895.8,896.12,895.79,896.12,200.0,888.7288,889.0463,888.7189,889.0463,200.0
2024-06-10 15:15:00,896.18,896.18,896.03,896.03,300.0,889.1058,889.1058,888.957,888.957,300.0
2024-06-10 15:20:00,896.03,896.03,896.03,896.03,0.0,888.957,888.957,888.957,888.957,0.0
2024-06-10 15:25:00,896.32,896.32,896.32,896.32,244.0,889.2447,889.2447,889.2447,889.2447,244.0
2024-06-10 15:30:00,895.75,895.81,895.75,895.81,200.0,888.6792,888.7387,888.6792,888.7387,200.0
2024-06-10 15:35:00,895.06,896.01,895.06,895.82,676.0,887.9946,888.9371,887.9946,888.7486,676.0
2024-06-10 15:40:00,895.76,896.61,895.76,896.23,1000.0,888.6891,889.5324,888.6891,889.1554,1000.0
2024-06-10 15:45:00,896.22,896.22,896.22,896.22,100.0,889.1455,889.1455,889.1455,889.1455,100.0
2024-06-10 15:50:00,896.17,897.98,896.17,897.98,2580.0,889.0959,890.8916,889.0959,890.8916,2580.0
2024-06-10 15:55:00,897.26,898.99,897.02,898.2,7249.0,890.1773,891.8936,889.9392,891.1099,7249.0
2024-06-11 09:30:00,895.91,895.91,895.19,895.19,1183.0,888.8379,888.8379,888.1236,888.1236,1183.0
2024-06-11 09:35:00,895.19,895.19,890.0,890.0,377.0,888.1236,888.1236,882.9746,882.9746,377.0
2024-06-11 09:40:00,895.47,895.47,895.46,895.47,145.0,888.4014,888.4014,888.3915,888.4014,145.0
2024-06-11 09:45:00,889.62,890.66,889.37,890.66,300.0,882.5976,883.6294,882.3496,883.6294,300.0
2024-06-11 09:50:00,891.17,891.17,891.17,891.17,100.0,884.1354,884.1354,884.1354,884.1354,100.0
2024-06-11 09:55:00,891.17,891.17,891.17,891.17,0.0,884.1354,884.1354,884.1354,884.1354,0.0
2024-06-11 10:00:00,892.89,892.89,891.09,891.1,300.0,885.8418,885.8418,884.056,884.0659,300.0
2024-06-11 10:05:00,890.78,890.78,890.78,890.78,100.0,883.7484,883.7484,883.7484,883.7484,100.0
2024-06-11 10:10:00,890.78,890.78,890.78,890.78,0.0,883.7484,883.7484,883.7484,883.7484,0.0
2024-06-11 10:15:00,889.38,890.68,889.38,890.68,811.0,882.3595,883.6492,882.3595,883.6492,811.0
2024-06-11 10:20:00,890.99,890.99,890.99,890.99,718.0,883.9568,883.9568,883.9568,883.9568,718.0
2024-06-11 10:25:00,892.36,892.36,892.36,892.36,140.0,885.316,885.316,885.316,885.316,140.0
2024-06-11 10:30:00,892.36,892.36,892.36,892.36,0.0,885.316,885.316,885.316,885.316,0.0
2024-06-11 10:35:00,889.56,891.46,889.55,891.13,500.0,882.5381,884.4231,882.5281,884.0957,500.0
2024-06-11 10:40:00,891.78,891.78,891.78,891.78,100.0,884.7405,884.7405,884.7405,884.7405,100.0
2024-06-11 10:45:00,891.94,892.81,891.94,892.81,200.0,884.8993,885.7624,884.8993,885.7624,200.0
2024-06-11 10:50:00,892.83,893.54,892.83,893.53,507.0,885.7823,886.4866,885.7823,886.4767,507.0
2024-06-11 10:55:00,894.61,894.61,894.61,894.61,104.0,887.5482,887.5482,887.5482,887.5482,104.0
2024-06-11 11:00:00,894.72,894.72,894.71,894.72,100.0,887.6573,887.6573,887.6474,887.6573,100.0
2024-06-11 11:05:00,895.47,895.47,894.51,894.51,200.0,888.4014,888.4014,887.449,887.449,200.0
2024-06-11 11:10:00,894.51,894.51,894.51,894.51,0.0,887.449,887.449,887.449,887.449,0.0
2024-06-11 11:15:00,892.14,892.14,892.14,892.14,100.0,885.0977,885.0977,885.0977,885.0977,100.0
2024-06-11 11:20:00,891.32,891.52,891.32,891.52,200.0,884.2842,884.4826,884.2842,884.4826,200.0
2024-06-11 11:25:00,891.0,892.25,891.0,892.25,835.0,883.9667,885.2068,883.9667,885.2068,835.0
2024-06-11 11:30:00,893.43,894.12,893.42,894.12,300.0,886.3775,887.0621,886.3676,887.0621,300.0
2024-06-11 11:35:00,894.18,894.18,893.97,893.98,5461.0,887.1216,887.1216,886.9133,886.9232,5461.0
2024-06-11 11:40:00,893.97,895.12,893.91,894.01,893.0,886.9133,888.0542,886.8537,886.9529,893.0
2024-06-11 11:45:00,894.03,894.03,893.89,893.89,200.0,886.9728,886.9728,886.8339,886.8339,200.0
2024-06-11 11:50:00,893.89,893.89,893.89,893.89,0.0,886.8339,886.8339,886.8339,886.8339,0.0
2024-06-11 11:55:00,895.48,895.48,895.0,895.0,222.0,888.4113,888.4113,887.9351,887.9351,222.0
2024-06-11 12:00:00,895.2,895.35,894.82,895.35,300.0,888.1335,888.2824,887.7565,888.2824,300.0
2024-06-11 12:05:00,894.82,896.42,894.82,896.42,300.0,887.7565,889.3439,887.7565,889.3439,300.0
2024-06-11 12:10:00,895.43,895.43,894.86,894.87,1526.0,888.3617,888.3617,887.7962,887.8061,1526.0
2024-06-11 12:15:00,895.0,895.0,895.0,895.0,300.0,887.9351,887.9351,887.9351,887.9351,300.0
2024-06-11 12:20:00,894.98,894.98,894.98,894.98,100.0,887.9153,887.9153,887.9153,887.9153,100.0
2024-06-11 12:25:00,894.13,894.94,894.12,894.94,254.0,887.072,887.8756,887.0621,887.8756,254.0
2024-06-11 12:30:00,894.92,894.92,894.88,894.88,300.0,887.8558,887.8558,887.8161,887.8161,300.0
2024-06-11 12:35:00,895.63,896.11,895.63,896.11,700.0,888.5601,889.0364,888.5601,889.0364,700.0
2024-06-11 12:40:00,896.13,896.15,896.11,896.11,301.0,889.0562,889.076,889.0364,889.0364,301.0
2024-06-11 12:45:00,896.12,896.12,894.57,894.57,700.0,889.0463,889.0463,887.5085,887.5085,700.0
2024-06-11 12:50:00,894.57,894.57,894.57,894.57,0.0,887.5085,887.5085,887.5085,887.5085,0.0
2024-06-11 12:55:00,894.7,894.73,894.29,894.29,400.0,887.6375,887.6673,887.2307,887.2307,400.0
2024-06-11 13:00:00,894.79,896.32,894.37,896.32,900.0,887.7268,889.2447,887.3101,889.2447,900.0
2024-06-11 13:05:00,895.74,895.74,895.29,895.48,700.0,888.6693,888.6693,888.2228,888.4113,700.0
2024-06-11 13:10:00,894.8,894.89,894.79,894.89,500.0,887.7367,887.826,887.7268,887.826,500.0
2024-06-11 13:15:00,894.89,894.89,894.89,894.89,0.0,887.826,887.826,887.826,887.826,0.0
2024-06-11 13:20:00,895.22,895.22,895.21,895.22,100.0,888.1534,888.1534,888.1435,888.1534,100.0
2024-06-11 13:25:00,895.03,895.03,895.03,895.03,100.0,887.9649,887.9649,887.9649,887.9649,100.0
2024-06-11 13:30:00,894.99,894.99,894.99,894.99,100.0,887.9252,887.9252,887.9252,887.9252,100.0
2024-06-11 13:35:00,895.94,895.94,895.94,895.94,100.0,888.8677,888.8677,888.8677,888.8677,100.0
2024-06-11 13:40:00,895.54,895.7,895.54,895.7,200.0,888.4709,888.6296,888.4709,888.6296,200.0
2024-06-11 13:45:00,895.7,895.7,895.7,895.7,101.0,888.6296,888.6296,888.6296,888.6296,101.0
2024-06-11 13:50:00,895.7,895.7,895.7,895.7,0.0,888.6296,888.6296,888.6296,888.6296,0.0
2024-06-11 13:55:00,896.57,896.57,895.84,895.85,300.0,889.4927,889.4927,888.7685,888.7784,300.0
2024-06-11 14:00:00,895.85,895.85,895.85,895.85,0.0,888.7784,888.7784,888.7784,888.7784,0.0
2024-06-11 14:05:00,895.86,896.22,895.85,896.21,540.0,888.7883,889.1455,888.7784,889.1356,540.0
2024-06-11 14:10:00,896.5,896.5,896.5,896.5,100.0,889.4233,889.4233,889.4233,889.4233,100.0
2024-06-11 14:15:00,896.5,896.5,896.5,896.5,0.0,889.4233,889.4233,889.4233,889.4233,0.0
2024-06-11 14:20:00,898.5,898.56,898.5,898.56,300.0,891.4075,891.467,891.4075,891.467,300.0
2024-06-11 14:25:00,898.55,898.69,898.55,898.69,214.0,891.4571,891.596,891.4571,891.596,214.0
2024-06-11 14:30:00,899.33,899.33,899.0,899.0,403.0,892.2309,892.2309,891.9035,891.9035,403.0
2024-06-11 14:35:00,898.76,898.77,898.76,898.76,100.0,891.6654,891.6754,891.6654,891.6654,100.0
2024-06-11 14:40:00,898.67,898.67,898.67,898.67,100.0,891.5762,891.5762,891.5762,891.5762,100.0
2024-06-11 14:45:00,898.54,898.54,898.54,898.54,2130.0,891.4472,891.4472,891.4472,891.4472,2130.0
2024-06-11 14:50:00,898.54,898.54,898.48,898.48,302.0,891.4472,891.4472,891.3877,891.3877,302.0
2024-06-11 14:55:00,898.53,898.65,898.03,898.65,599.0,891.4373,891.5563,890.9412,891.5563,599.0
2024-06-11 15:00:00,899.29,899.82,899.29,899.82,203.0,892.1913,892.7171,892.1913,892.7171,203.0
2024-06-11 15:05:00,899.63,899.64,899.63,899.64,201.0,892.5286,892.5385,892.5286,892.5385,201.0
2024-06-11 15:10:00,899.64,899.64,899.33,899.33,205.0,892.5385,892.5385,892.2309,892.2309,205.0
2024-06-11 15:15:00,898.54,898.54,898.51,898.51,200.0,891.4472,891.4472,891.4174,891.4174,200.0
2024-06-11 15:20:00,898.18,898.66,898.17,898.66,440.0,891.09,891.5662,891.0801,891.5662,440.0
2024-06-11 15:25:00,898.12,898.12,898.09,898.09,357.0,891.0305,891.0305,891.0007,891.0007,357.0
2024-06-11 15:30:00,898.09,899.07,898.08,899.07,800.0,891.0007,891.973,890.9908,891.973,800.0
2024-06-11 15:35:00,899.07,899.07,899.07,899.07,0.0,891.973,891.973,891.973,891.973,0.0
2024-06-11 15:40:00,899.07,899.07,899.07,899.07,0.0,891.973,891.973,891.973,891.973,0.0
2024-06-11 15:45:00,898.58,898.58,897.69,897.69,925.0,891.4869,891.4869,890.6039,890.6039,925.0
2024-06-11 15:50:00,899.0,899.36,899.0,899.36,408.0,891.9035,892.2607,891.9035,892.2607,408.0
2024-06-11 15:55:00,898.98,900.45,898.34,900.28,4031.0,891.8837,893.3421,891.2488,893.1734,4031.0
2024-06-12 09:30:00,912.48,915.48,908.33,915.48,3923.0,905.2771,908.2535,901.1599,908.2535,3923.0
2024-06-12 09:35:00,911.62,916.78,910.02,911.45,2299.0,904.4239,909.5432,902.8366,904.2553,2299.0
2024-06-12 09:40:00,918.85,919.55,913.04,918.0,1200.0,911.5969,912.2913,905.8327,910.7536,1200.0
2024-06-12 09:45:00,913.23,916.0,913.23,916.0,800.0,906.0212,908.7694,906.0212,908.7694,800.0
2024-06-12 09:50:00,916.11,916.11,913.59,914.79,2800.0,908.8785,908.8785,906.3784,907.5689,2800.0
2024-06-12 09:55:00,916.5,916.5,914.36,915.28,1969.0,909.2654,909.2654,907.1423,908.055,1969.0
2024-06-12 10:00:00,914.39,917.91,914.39,917.91,403.0,907.1721,910.6643,907.1721,910.6643,403.0
2024-06-12 10:05:00,918.1,918.1,917.33,917.34,340.0,910.8528,910.8528,910.0889,910.0988,340.0
2024-06-12 10:10:00,915.63,915.63,913.36,913.36,1600.0,908.4023,908.4023,906.1502,906.1502,1600.0
2024-06-12 10:15:00,913.36,913.36,913.36,913.36,0.0,906.1502,906.1502,906.1502,906.1502,0.0
2024-06-12 10:20:00,914.87,915.63,914.26,915.63,525.0,907.6483,908.4023,907.0431,908.4023,525.0
2024-06-12 10:25:00,915.83,915.83,914.38,914.38,800.0,908.6007,908.6007,907.1621,907.1621,800.0
2024-06-12 10:30:00,914.31,914.52,913.34,913.5,811.0,907.0927,907.301,906.1304,906.2891,811.0
2024-06-12 10:35:00,913.5,913.5,913.5,913.5,0.0,906.2891,906.2891,906.2891,906.2891,0.0
2024-06-12 10:40:00,913.5,913.5,913.5,913.5,0.0,906.2891,906.2891,906.2891,906.2891,0.0
2024-06-12 10:45:00,913.38,913.46,913.07,913.23,1200.0,906.17,906.2494,905.8625,906.0212,1200.0
2024-06-12 10:50:00,910.95,911.83,910.77,911.31,3645.0,903.7592,904.6323,903.5806,904.1164,3645.0
2024-06-12 10:55:00,912.19,912.47,912.19,912.37,500.0,904.9894,905.2672,904.9894,905.168,500.0
2024-06-12 11:00:00,912.37,912.37,912.37,912.37,0.0,905.168,905.168,905.168,905.168,0.0
2024-06-12 11:05:00,912.37,912.55,912.37,912.55,256.0,905.168,905.3466,905.168,905.3466,256.0
2024-06-12 11:10:00,912.51,913.06,912.51,913.06,843.0,905.3069,905.8526,905.3069,905.8526,843.0
2024-06-12 11:15:00,912.98,913.71,912.97,913.71,500.0,905.7732,906.4974,905.7633,906.4974,500.0
2024-06-12 11:20:00,914.22,916.14,914.22,916.14,810.0,907.0034,908.9082,907.0034,908.9082,810.0
2024-06-12 11:25:00,913.8,914.67,913.76,914.66,400.0,906.5867,907.4499,906.547,907.4399,400.0
2024-06-12 11:30:00,911.98,912.76,911.86,912.03,8600.0,904.7811,905.5549,904.662,904.8307,8600.0
2024-06-12 11:35:00,908.39,908.39,908.39,908.39,100.0,901.2194,901.2194,901.2194,901.2194,100.0
2024-06-12 11:40:00,907.81,908.61,907.81,908.61,200.0,900.644,901.4377,900.644,901.4377,200.0
2024-06-12 11:45:00,908.61,908.61,908.61,908.61,0.0,901.4377,901.4377,901.4377,901.4377,0.0
2024-06-12 11:50:00,908.72,908.84,908.59,908.83,1600.0,901.5468,901.6659,901.4178,901.656,1600.0
2024-06-12 11:55:00,908.92,908.92,907.92,907.92,200.0,901.7452,901.7452,900.7531,900.7531,200.0
2024-06-12 12:00:00,909.15,909.28,908.23,908.23,325.0,901.9734,902.1024,901.0607,901.0607,325.0
2024-06-12 12:05:00,908.23,908.23,908.23,908.23,0.0,901.0607,901.0607,901.0607,901.0607,0.0
2024-06-12 12:10:00,907.31,909.47,907.31,909.39,1917.0,900.1479,902.2909,900.1479,902.2115,1917.0
2024-06-12 12:15:00,910.62,910.63,909.11,909.12,5306.0,903.4318,903.4417,901.9337,901.9437,5306.0
2024-06-12 12:20:00,907.54,909.84,906.82,908.63,4618.0,900.3761,902.658,899.6618,901.4575,4618.0
2024-06-12 12:25:00,908.86,908.86,908.85,908.86,100.0,901.6857,901.6857,901.6758,901.6857,100.0
2024-06-12 12:30:00,908.81,908.81,908.81,908.81,100.0,901.6361,901.6361,901.6361,901.6361,100.0
2024-06-12 12:35:00,909.6,909.61,909.6,909.6,125.0,902.4199,902.4298,902.4199,902.4199,125.0
2024-06-12 12:40:00,907.89,908.77,906.4,907.24,2186.0,900.7234,901.5964,899.2451,900.0785,2186.0
2024-06-12 12:45:00,906.85,906.85,906.5,906.5,200.0,899.6916,899.6916,899.3443,899.3443,200.0
2024-06-12 12:50:00,905.21,905.8,904.42,904.42,798.0,898.0645,898.6499,897.2808,897.2808,798.0
2024-06-12 12:55:00,906.54,908.94,906.54,908.94,250.0,899.384,901.7651,899.384,901.7651,250.0
2024-06-12 13:00:00,908.94,908.94,908.94,908.94,0.0,901.7651,901.7651,901.7651,901.7651,0.0
2024-06-12 13:05:00,908.94,908.94,908.94,908.94,0.0,901.7651,901.7651,901.7651,901.7651,0.0
2024-06-12 13:10:00,908.94,908.94,908.94,908.94,0.0,901.7651,901.7651,901.7651,901.7651,0.0
2024-06-12 13:15:00,909.75,911.42,909.75,911.42,315.0,902.5687,904.2255,902.5687,904.2255,315.0
2024-06-12 13:20:00,911.67,911.94,911.67,911.94,200.0,904.4735,904.7414,904.4735,904.7414,200.0
2024-06-12 13:25:00,911.94,911.94,911.94,911.94,0.0,904.7414,904.7414,904.7414,904.7414,0.0
2024-06-12 13:30:00,911.07,911.07,910.03,910.05,300.0,903.8783,903.8783,902.8465,902.8663,300.0
2024-06-12 13:35:00,910.21,910.21,908.73,908.73,600.0,903.0251,903.0251,901.5567,901.5567,600.0
2024-06-12 13:40:00,909.64,909.64,909.0,909.0,2822.0,902.4596,902.4596,901.8246,901.8246,2822.0
2024-06-12 13:45:00,909.68,909.68,909.68,909.68,100.0,902.4992,902.4992,902.4992,902.4992,100.0
2024-06-12 13:50:00,909.68,910.49,909.68,910.49,1155.0,902.4992,903.3028,902.4992,903.3028,1155.0
2024-06-12 13:55:00,910.49,910.49,910.49,910.49,0.0,903.3028,903.3028,903.3028,903.3028,0.0
2024-06-12 14:00:00,909.42,909.79,906.29,907.91,2069.0,902.2413,902.6084,899.136,900.7432,2069.0
2024-06-12 14:05:00,908.41,908.85,908.41,908.69,500.0,901.2393,901.6758,901.2393,901.5171,500.0
2024-06-12 14:10:00,910.26,910.26,910.26,910.26,200.0,903.0747,903.0747,903.0747,903.0747,200.0
2024-06-12 14:15:00,910.26,910.26,910.26,910.26,0.0,903.0747,903.0747,903.0747,903.0747,0.0
2024-06-12 14:20:00,912.19,912.19,912.19,912.19,100.0,904.9894,904.9894,904.9894,904.9894,100.0
2024-06-12 14:25:00,912.19,912.19,912.19,912.19,0.0,904.9894,904.9894,904.9894,904.9894,0.0
2024-06-12 14:30:00,912.17,912.17,911.3,911.31,200.0,904.9696,904.9696,904.1065,904.1164,200.0
2024-06-12 14:35:00,911.96,911.96,911.95,911.96,100.0,904.7612,904.7612,904.7513,904.7612,100.0
2024-06-12 14:40:00,910.9,910.9,908.88,908.88,300.0,903.7096,903.7096,901.7056,901.7056,300.0
2024-06-12 14:45:00,908.88,908.88,908.88,908.88,0.0,901.7056,901.7056,901.7056,901.7056,0.0
2024-06-12 14:50:00,908.88,908.88,908.88,908.88,0.0,901.7056,901.7056,901.7056,901.7056,0.0
2024-06-12 14:55:00,910.03,911.0,910.03,911.0,300.0,902.8465,903.8088,902.8465,903.8088,300.0
2024-06-12 15:00:00,911.47,911.74,911.23,911.66,600.0,904.2751,904.543,904.037,904.4636,600.0
2024-06-12 15:05:00,910.12,911.64,910.12,910.24,2326.0,902.9358,904.4438,902.9358,903.0548,2326.0
2024-06-12 15:10:00,910.03,910.73,910.03,910.73,500.0,902.8465,903.541,902.8465,903.541,500.0
2024-06-12 15:15:00,910.73,911.67,910.72,911.67,523.0,903.541,904.4735,903.531,904.4735,523.0
2024-06-12 15:20:00,910.41,910.41,909.69,910.25,700.0,903.2235,903.2235,902.5092,903.0647,700.0
2024-06-12 15:25:00,909.58,910.28,908.0,909.64,9720.0,902.4,903.0945,900.8325,902.4596,9720.0
2024-06-12 15:30:00,908.6,909.15,908.4,909.15,500.0,901.4278,901.9734,901.2293,901.9734,500.0
2024-06-12 15:35:00,908.45,909.7,908.45,909.66,1665.0,901.279,902.5191,901.279,902.4794,1665.0
2024-06-12 15:40:00,909.1,909.92,908.73,909.11,2455.0,901.9238,902.7373,901.5567,901.9337,2455.0
2024-06-12 15:45:00,909.79,914.04,909.21,913.18,2638.0,902.6084,906.8248,902.033,905.9716,2638.0
2024-06-12 15:50:00,913.17,916.34,912.77,914.95,8801.0,905.9617,909.1067,905.5648,907.7276,8801.0
2024-06-12 15:55:00,915.6,916.1,913.66,915.05,15003.0,908.3725,908.8686,906.4478,907.8269,15003.0
2024-06-13 09:30:00,911.16,915.91,909.37,909.75,2948.0,903.9676,908.6801,902.1917,902.5687,2948.0
2024-06-13 09:35:00,909.39,910.31,906.18,909.96,3300.0,902.2115,903.1243,899.0269,902.777,3300.0
2024-06-13 09:40:00,910.13,910.13,910.13,910.13,135.0,902.9457,902.9457,902.9457,902.9457,135.0
2024-06-13 09:45:00,910.23,911.28,907.46,909.96,1844.0,903.0449,904.0866,900.2968,902.777,1844.0
2024-06-13 09:50:00,908.57,910.65,906.45,908.52,2258.0,901.398,903.4616,899.2947,901.3484,2258.0
2024-06-13 09:55:00,907.76,910.43,907.76,908.0,2800.0,900.5944,903.2433,900.5944,900.8325,2800.0
2024-06-13 10:00:00,910.22,910.59,907.93,910.59,4700.0,903.035,903.4021,900.7631,903.4021,4700.0
2024-06-13 10:05:00,908.54,912.0,908.54,912.0,2520.0,901.3682,904.8009,901.3682,904.8009,2520.0
2024-06-13 10:10:00,912.0,912.0,912.0,912.0,0.0,904.8009,904.8009,904.8009,904.8009,0.0
2024-06-13 10:15:00,912.42,912.45,912.42,912.45,200.0,905.2176,905.2474,905.2176,905.2474,200.0
2024-06-13 10:20:00,911.44,911.94,911.44,911.94,200.0,904.2453,904.7414,904.2453,904.7414,200.0
2024-06-13 10:25:00,910.86,911.85,910.85,911.78,1908.0,903.6699,904.6521,903.66,904.5827,1908.0
2024-06-13 10:30:00,912.2,912.2,910.95,911.3,400.0,904.9993,904.9993,903.7592,904.1065,400.0
2024-06-13 10:35:00,910.43,913.0,910.25,913.0,1194.0,903.2433,905.793,903.0647,905.793,1194.0
2024-06-13 10:40:00,911.99,911.99,911.26,911.26,200.0,904.791,904.791,904.0668,904.0668,200.0
2024-06-13 10:45:00,912.12,912.15,909.69,909.69,470.0,904.92,904.9497,902.5092,902.5092,470.0
2024-06-13 10:50:00,911.79,911.84,911.79,911.84,300.0,904.5926,904.6422,904.5926,904.6422,300.0
2024-06-13 10:55:00,911.46,912.37,911.37,911.37,805.0,904.2652,905.168,904.1759,904.1759,805.0
2024-06-13 11:00:00,910.89,911.56,910.82,910.82,500.0,903.6997,904.3644,903.6302,903.6302,500.0
2024-06-13 11:05:00,909.84,909.84,909.83,909.84,200.0,902.658,902.658,902.6481,902.658,200.0
2024-06-13 11:10:00,911.62,911.62,909.86,910.31,845.0,904.4239,904.4239,902.6778,903.1243,845.0
2024-06-13 11:15:00,910.32,910.32,910.31,910.32,100.0,903.1342,903.1342,903.1243,903.1342,100.0
2024-06-13 11:20:00,911.23,912.96,911.23,912.16,1000.0,904.037,905.7533,904.037,904.9597,1000.0
2024-06-13 11:25:00,912.13,913.05,912.12,913.05,791.0,904.9299,905.8426,904.92,905.8426,791.0
2024-06-13 11:30:00,914.81,914.81,913.39,913.41,2217.0,907.5887,907.5887,906.18,906.1998,2217.0
2024-06-13 11:35:00,912.32,913.51,912.12,913.51,900.0,905.1184,906.299,904.92,906.299,900.0
2024-06-13 11:40:00,912.52,912.97,912.33,912.72,4164.0,905.3168,905.7633,905.1283,905.5152,4164.0
2024-06-13 11:45:00,913.01,913.01,913.01,913.01,138.0,905.803,905.803,905.803,905.803,138.0
2024-06-13 11:50:00,913.01,913.01,913.01,913.01,0.0,905.803,905.803,905.803,905.803,0.0
2024-06-13 11:55:00,914.09,914.09,914.08,914.09,200.0,906.8744,906.8744,906.8645,906.8744,200.0
2024-06-13 12:00:00,914.09,914.09,914.09,914.09,0.0,906.8744,906.8744,906.8744,906.8744,0.0
2024-06-13 12:05:00,912.25,912.25,911.27,911.27,1114.0,905.049,905.049,904.0767,904.0767,1114.0
2024-06-13 12:10:00,911.84,911.84,911.84,911.84,100.0,904.6422,904.6422,904.6422,904.6422,100.0
2024-06-13 12:15:00,911.45,911.54,911.11,911.46,1118.0,904.2553,904.3446,903.918,904.2652,1118.0
2024-06-13 12:20:00,911.31,911.62,911.04,911.62,600.0,904.1164,904.4239,903.8485,904.4239,600.0
2024-06-13 12:25:00,911.76,911.76,911.76,911.76,200.0,904.5628,904.5628,904.5628,904.5628,200.0
2024-06-13 12:30:00,911.49,913.12,911.31,913.12,944.0,904.295,905.9121,904.1164,905.9121,944.0
2024-06-13 12:35:00,913.12,913.12,913.12,913.12,0.0,905.9121,905.9121,905.9121,905.9121,0.0
2024-06-13 12:40:00,913.12,913.12,913.12,913.12,0.0,905.9121,905.9121,905.9121,905.9121,0.0
2024-06-13 12:45:00,911.47,911.47,911.46,911.47,400.0,904.2751,904.2751,904.2652,904.2751,400.0
2024-06-13 12:50:00,911.72,911.72,911.71,911.72,100.0,904.5231,904.5231,904.5132,904.5231,100.0
2024-06-13 12:55:00,912.2,912.7,912.2,912.7,300.0,904.9993,905.4954,904.9993,905.4954,300.0
2024-06-13 13:00:00,912.23,913.22,912.23,913.22,203.0,905.0291,906.0113,905.0291,906.0113,203.0
2024-06-13 13:05:00,913.46,913.47,913.46,913.46,100.0,906.2494,906.2593,906.2494,906.2494,100.0
2024-06-13 13:10:00,913.69,913.77,913.68,913.76,610.0,906.4776,906.557,906.4677,906.547,610.0
2024-06-13 13:15:00,913.76,913.76,913.76,913.76,0.0,906.547,906.547,906.547,906.547,0.0
2024-06-13 13:20:00,914.35,914.35,913.84,913.84,302.0,907.1324,907.1324,906.6264,906.6264,302.0
2024-06-13 13:25:00,913.6,913.6,913.6,913.6,100.0,906.3883,906.3883,906.3883,906.3883,100.0
2024-06-13 13:30:00,912.05,912.05,912.05,912.05,100.0,904.8505,904.8505,904.8505,904.8505,100.0
2024-06-13 13:35:00,912.05,912.05,912.05,912.05,0.0,904.8505,904.8505,904.8505,904.8505,0.0
2024-06-13 13:40:00,912.44,912.52,912.43,912.52,200.0,905.2375,905.3168,905.2275,905.3168,200.0
2024-06-13 13:45:00,912.52,912.52,912.52,912.52,0.0,905.3168,905.3168,905.3168,905.3168,0.0
2024-06-13 13:50:00,913.21,913.21,912.34,912.34,318.0,906.0014,906.0014,905.1382,905.1382,318.0
2024-06-13 13:55:00,912.34,912.34,912.34,912.34,0.0,905.1382,905.1382,905.1382,905.1382,0.0
2024-06-13 14:00:00,912.4,912.9,912.4,912.9,2494.0,905.1978,905.6938,905.1978,905.6938,2494.0
2024-06-13 14:05:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-06-13 14:10:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-06-13 14:15:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-06-13 14:20:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-06-13 14:25:00,914.15,914.45,914.15,914.16,910.0,906.934,907.2316,906.934,906.9439,910.0
2024-06-13 14:30:00,914.16,914.16,914.16,914.16,0.0,906.9439,906.9439,906.9439,906.9439,0.0
2024-06-13 14:35:00,914.5,914.51,914.5,914.5,150.0,907.2812,907.2911,907.2812,907.2812,150.0
2024-06-13 14:40:00,914.5,914.5,914.5,914.5,0.0,907.2812,907.2812,907.2812,907.2812,0.0
2024-06-13 14:45:00,914.84,914.84,914.63,914.63,814.0,907.6185,907.6185,907.4102,907.4102,814.0
2024-06-13 14:50:00,914.09,914.31,913.78,914.31,1062.0,906.8744,907.0927,906.5669,907.0927,1062.0
2024-06-13 14:55:00,914.96,915.43,914.96,915.35,8119.0,907.7376,908.2039,907.7376,908.1245,8119.0
2024-06-13 15:00:00,916.5,917.34,916.47,917.34,787.0,909.2654,910.0988,909.2356,910.0988,787.0
2024-06-13 15:05:00,917.46,919.82,917.46,918.09,2950.0,910.2178,912.5592,910.2178,910.8429,2950.0
2024-06-13 15:10:00,917.92,917.92,917.15,917.25,461.0,910.6742,910.6742,909.9103,910.0095,461.0
2024-06-13 15:15:00,918.36,918.36,917.23,917.23,526.0,911.1107,911.1107,909.9896,909.9896,526.0
2024-06-13 15:20:00,918.26,918.26,918.26,918.26,100.0,911.0115,911.0115,911.0115,911.0115,100.0
2024-06-13 15:25:00,918.66,918.66,918.05,918.05,344.0,911.4084,911.4084,910.8032,910.8032,344.0
2024-06-13 15:30:00,918.59,918.59,917.29,917.29,300.0,911.3389,911.3389,910.0492,910.0492,300.0
2024-06-13 15:35:00,917.18,918.26,917.12,918.26,1339.0,909.94,911.0115,909.8805,911.0115,1339.0
2024-06-13 15:40:00,918.37,918.37,917.73,917.73,400.0,911.1206,911.1206,910.4857,910.4857,400.0
2024-06-13 15:45:00,917.77,918.88,917.76,917.94,2012.0,910.5254,911.6266,910.5155,910.694,2012.0
2024-06-13 15:50:00,918.61,920.55,918.5,920.55,2601.0,911.3588,913.2834,911.2496,913.2834,2601.0
2024-06-13 15:55:00,920.8,921.12,920.1,920.56,7605.0,913.5315,913.8489,912.837,913.2934,7605.0
2024-06-14 09:30:00,897.74,900.42,891.17,892.1,9544.0,890.6535,893.3123,884.1354,885.058,9544.0
2024-06-14 09:35:00,894.93,897.0,894.93,895.07,809.0,887.8657,889.9193,887.8657,888.0046,809.0
2024-06-14 09:40:00,893.93,900.0,893.93,898.99,4083.0,886.8736,892.8957,886.8736,891.8936,4083.0
2024-06-14 09:45:00,898.3,898.4,898.26,898.38,1000.0,891.2091,891.3083,891.1694,891.2884,1000.0
2024-06-14 09:50:00,900.25,901.03,897.7,897.7,3736.0,893.1437,893.9175,890.6138,890.6138,3736.0
2024-06-14 09:55:00,899.3,899.35,897.7,897.88,1781.0,892.2012,892.2508,890.6138,890.7924,1781.0
2024-06-14 10:00:00,898.15,898.15,895.43,895.43,1740.0,891.0603,891.0603,888.3617,888.3617,1740.0
2024-06-14 10:05:00,895.43,896.54,895.0,895.96,1048.0,888.3617,889.463,887.9351,888.8875,1048.0
2024-06-14 10:10:00,894.71,896.66,894.71,895.48,2996.0,887.6474,889.582,887.6474,888.4113,2996.0
2024-06-14 10:15:00,895.43,898.64,895.43,897.5,3200.0,888.3617,891.5464,888.3617,890.4154,3200.0
2024-06-14 10:20:00,897.47,897.53,896.74,897.53,900.0,890.3856,890.4451,889.6614,890.4451,900.0
2024-06-14 10:25:00,897.25,897.39,896.13,897.38,1008.0,890.1674,890.3063,889.0562,890.2963,1008.0
2024-06-14 10:30:00,896.73,896.97,895.26,896.76,2439.0,889.6515,889.8896,888.1931,889.6812,2439.0
2024-06-14 10:35:00,895.78,896.48,895.78,896.48,400.0,888.709,889.4034,888.709,889.4034,400.0
2024-06-14 10:40:00,895.01,895.48,894.47,894.96,3203.0,887.945,888.4113,887.4093,887.8954,3203.0
2024-06-14 10:45:00,894.24,894.78,893.62,894.16,2441.0,887.1811,887.7169,886.566,887.1018,2441.0
2024-06-14 10:50:00,893.59,894.89,893.16,894.89,883.0,886.5363,887.826,886.1096,887.826,883.0
2024-06-14 10:55:00,895.57,897.54,895.57,897.54,990.0,888.5006,890.4551,888.5006,890.4551,990.0
2024-06-14 11:00:00,898.18,898.34,897.84,898.25,643.0,891.09,891.2488,890.7527,891.1595,643.0
2024-06-14 11:05:00,898.18,899.39,898.18,898.99,1300.0,891.09,892.2905,891.09,891.8936,1300.0
2024-06-14 11:10:00,899.0,900.58,898.99,900.08,739.0,891.9035,893.4711,891.8936,892.975,739.0
2024-06-14 11:15:00,900.81,901.03,900.8,900.81,1365.0,893.6993,893.9175,893.6893,893.6993,1365.0
2024-06-14 11:20:00,901.63,902.35,901.63,902.35,401.0,894.5128,895.2271,894.5128,895.2271,401.0
2024-06-14 11:25:00,901.74,903.47,901.74,903.47,1808.0,894.6219,896.3383,894.6219,896.3383,1808.0
2024-06-14 11:30:00,903.73,903.97,902.61,903.13,726.0,896.5962,896.8343,895.485,896.0009,726.0
2024-06-14 11:35:00,902.48,903.34,902.47,903.34,734.0,895.3561,896.2093,895.3462,896.2093,734.0
2024-06-14 11:40:00,903.69,906.41,903.68,905.46,1899.0,896.5565,899.2551,896.5466,898.3126,1899.0
2024-06-14 11:45:00,905.01,905.65,903.3,904.18,3263.0,897.8661,898.5011,896.1696,897.0427,3263.0
2024-06-14 11:50:00,903.36,904.68,903.22,904.18,2313.0,896.2291,897.5387,896.0902,897.0427,2313.0
2024-06-14 11:55:00,904.17,905.03,903.45,904.32,3974.0,897.0327,897.8859,896.3184,897.1816,3974.0
2024-06-14 12:00:00,904.76,904.93,902.36,902.53,1762.0,897.6181,897.7867,895.237,895.4057,1762.0
2024-06-14 12:05:00,903.2,903.2,903.2,903.2,100.0,896.0704,896.0704,896.0704,896.0704,100.0
2024-06-14 12:10:00,903.58,903.58,903.24,903.25,1067.0,896.4474,896.4474,896.1101,896.12,1067.0
2024-06-14 12:15:00,903.15,903.7,902.86,903.53,1540.0,896.0208,896.5664,895.7331,896.3978,1540.0
2024-06-14 12:20:00,903.06,903.58,903.06,903.31,310.0,895.9315,896.4474,895.9315,896.1795,310.0
2024-06-14 12:25:00,902.73,906.04,902.6,906.04,4103.0,895.6041,898.888,895.4751,898.888,4103.0
2024-06-14 12:30:00,904.33,905.68,904.32,905.03,2898.0,897.1915,898.5308,897.1816,897.8859,2898.0
2024-06-14 12:35:00,905.0,905.01,904.19,904.57,1425.0,897.8562,897.8661,897.0526,897.4296,1425.0
2024-06-14 12:40:00,905.44,905.72,904.83,905.66,500.0,898.2927,898.5705,897.6875,898.511,500.0
2024-06-14 12:45:00,905.78,905.78,905.45,905.45,217.0,898.63,898.63,898.3026,898.3026,217.0
2024-06-14 12:50:00,907.18,907.32,907.17,907.31,500.0,900.019,900.1579,900.0091,900.1479,500.0
2024-06-14 12:55:00,907.99,909.05,907.99,908.15,300.0,900.8226,901.8742,900.8226,900.9813,300.0
2024-06-14 13:00:00,908.2,909.88,908.19,909.13,1242.0,901.0309,902.6977,901.021,901.9536,1242.0
2024-06-14 13:05:00,909.43,909.43,909.43,909.43,201.0,902.2512,902.2512,902.2512,902.2512,201.0
2024-06-14 13:10:00,909.88,909.88,909.26,909.26,470.0,902.6977,902.6977,902.0826,902.0826,470.0
2024-06-14 13:15:00,909.24,910.69,908.46,908.92,4410.0,902.0627,903.5013,901.2889,901.7452,4410.0
2024-06-14 13:20:00,909.65,910.46,909.65,909.81,877.0,902.4695,903.2731,902.4695,902.6282,877.0
2024-06-14 13:25:00,909.82,910.77,909.34,909.42,2278.0,902.6381,903.5806,902.1619,902.2413,2278.0
2024-06-14 13:30:00,908.36,908.36,907.87,907.88,742.0,901.1897,901.1897,900.7035,900.7134,742.0
2024-06-14 13:35:00,907.65,907.65,906.67,906.67,900.0,900.4853,900.4853,899.513,899.513,900.0
2024-06-14 13:40:00,905.38,905.38,903.62,903.99,400.0,898.2332,898.2332,896.4871,896.8542,400.0
2024-06-14 13:45:00,903.92,904.27,903.25,903.9,1063.0,896.7847,897.1319,896.12,896.7649,1063.0
2024-06-14 13:50:00,903.82,904.9,903.81,904.9,1400.0,896.6855,897.757,896.6756,897.757,1400.0
2024-06-14 13:55:00,904.84,904.84,904.84,904.84,100.0,897.6974,897.6974,897.6974,897.6974,100.0
2024-06-14 14:00:00,905.1,906.46,905.1,906.46,500.0,897.9554,899.3047,897.9554,899.3047,500.0
2024-06-14 14:05:00,905.26,905.26,905.26,905.26,100.0,898.1141,898.1141,898.1141,898.1141,100.0
2024-06-14 14:10:00,905.26,905.26,904.58,904.58,233.0,898.1141,898.1141,897.4395,897.4395,233.0
2024-06-14 14:15:00,904.89,905.94,904.89,905.94,406.0,897.7471,898.7888,897.7471,898.7888,406.0
2024-06-14 14:20:00,906.65,906.65,905.7,905.7,600.0,899.4932,899.4932,898.5507,898.5507,600.0
2024-06-14 14:25:00,906.63,906.63,906.01,906.02,304.0,899.4733,899.4733,898.8582,898.8681,304.0
2024-06-14 14:30:00,906.4,906.4,905.64,905.64,510.0,899.2451,899.2451,898.4911,898.4911,510.0
2024-06-14 14:35:00,906.07,906.07,906.06,906.07,100.0,898.9177,898.9177,898.9078,898.9177,100.0
2024-06-14 14:40:00,906.37,906.37,905.13,905.13,567.0,899.2154,899.2154,897.9852,897.9852,567.0
2024-06-14 14:45:00,906.59,906.59,906.59,906.59,185.0,899.4336,899.4336,899.4336,899.4336,185.0
2024-06-14 14:50:00,906.35,906.35,906.35,906.35,100.0,899.1955,899.1955,899.1955,899.1955,100.0
2024-06-14 14:55:00,906.45,906.93,906.45,906.93,302.0,899.2947,899.7709,899.2947,899.7709,302.0
2024-06-14 15:00:00,907.43,907.43,907.29,907.29,200.0,900.267,900.267,900.1281,900.1281,200.0
2024-06-14 15:05:00,907.31,907.31,906.5,906.73,1223.0,900.1479,900.1479,899.3443,899.5725,1223.0
2024-06-14 15:10:00,905.94,907.05,905.71,906.74,967.0,898.7888,899.89,898.5606,899.5824,967.0
2024-06-14 15:15:00,906.74,906.74,906.74,906.74,0.0,899.5824,899.5824,899.5824,899.5824,0.0
2024-06-14 15:20:00,907.53,907.53,907.03,907.26,812.0,900.3662,900.3662,899.8702,900.0983,812.0
2024-06-14 15:25:00,907.2,907.33,907.2,907.33,600.0,900.0388,900.1678,900.0388,900.1678,600.0
2024-06-14 15:30:00,907.05,907.66,906.89,907.66,500.0,899.89,900.4952,899.7313,900.4952,500.0
2024-06-14 15:35:00,907.02,907.02,906.35,906.35,2327.0,899.8602,899.8602,899.1955,899.1955,2327.0
2024-06-14 15:40:00,906.52,906.52,904.72,904.83,2124.0,899.3642,899.3642,897.5784,897.6875,2124.0
2024-06-14 15:45:00,904.8,905.16,904.64,904.79,1522.0,897.6578,898.0149,897.499,897.6478,1522.0
2024-06-14 15:50:00,904.79,904.79,904.0,904.07,2551.0,897.6478,897.6478,896.8641,896.9335,2551.0
2024-06-14 15:55:00,904.25,906.88,902.88,906.88,17513.0,897.1121,899.7213,895.7529,899.7213,17513.0
2024-06-17 09:30:00,903.85,903.85,903.85,903.85,1200.0,896.7153,896.7153,896.7153,896.7153,1200.0
2024-06-17 09:35:00,909.0,913.38,909.0,909.78,6300.0,901.8246,906.17,901.8246,902.5985,6300.0
2024-06-17 09:40:00,911.66,911.66,910.2,910.2,500.0,904.4636,904.4636,903.0151,903.0151,500.0
2024-06-17 09:45:00,909.89,909.89,906.82,906.82,600.0,902.7076,902.7076,899.6618,899.6618,600.0
2024-06-17 09:50:00,906.82,906.82,906.82,906.82,0.0,899.6618,899.6618,899.6618,899.6618,0.0
2024-06-17 09:55:00,910.01,910.01,910.01,910.01,100.0,902.8266,902.8266,902.8266,902.8266,100.0
2024-06-17 10:00:00,911.45,913.58,910.48,913.58,1200.0,904.2553,906.3685,903.2929,906.3685,1200.0
2024-06-17 10:05:00,914.59,915.69,914.58,915.69,600.0,907.3705,908.4618,907.3606,908.4618,600.0
2024-06-17 10:10:00,914.93,914.93,913.8,914.87,309.0,907.7078,907.7078,906.5867,907.6483,309.0
2024-06-17 10:15:00,914.15,916.45,914.14,916.16,500.0,906.934,909.2158,906.924,908.9281,500.0
2024-06-17 10:20:00,916.47,916.47,915.0,915.0,720.0,909.2356,909.2356,907.7772,907.7772,720.0
2024-06-17 10:25:00,916.96,916.96,915.12,916.56,654.0,909.7218,909.7218,907.8963,909.3249,654.0
2024-06-17 10:30:00,916.56,916.86,916.56,916.86,400.0,909.3249,909.6226,909.3249,909.6226,400.0
2024-06-17 10:35:00,916.86,916.86,915.09,915.09,1300.0,909.6226,909.6226,907.8665,907.8665,1300.0
2024-06-17 10:40:00,913.57,915.06,913.42,914.23,6682.0,906.3585,907.8368,906.2097,907.0133,6682.0
2024-06-17 10:45:00,916.33,917.01,916.33,917.0,1125.0,909.0967,909.7714,909.0967,909.7615,1125.0
2024-06-17 10:50:00,918.61,919.41,918.28,918.49,1014.0,911.3588,912.1524,911.0314,911.2397,1014.0
2024-06-17 10:55:00,918.0,918.63,917.0,917.63,609.0,910.7536,911.3786,909.7615,910.3865,609.0
2024-06-17 11:00:00,917.63,917.63,917.63,917.63,0.0,910.3865,910.3865,910.3865,910.3865,0.0
2024-06-17 11:05:00,917.63,917.63,917.63,917.63,0.0,910.3865,910.3865,910.3865,910.3865,0.0
2024-06-17 11:10:00,920.43,920.48,919.67,919.75,732.0,913.1644,913.214,912.4104,912.4898,732.0
2024-06-17 11:15:00,919.98,920.67,919.98,920.5,675.0,912.7179,913.4025,912.7179,913.2338,675.0
2024-06-17 11:20:00,919.67,919.67,919.67,919.67,100.0,912.4104,912.4104,912.4104,912.4104,100.0
2024-06-17 11:25:00,920.04,920.4,919.4,919.4,800.0,912.7775,913.1346,912.1425,912.1425,800.0
2024-06-17 11:30:00,919.4,920.18,919.38,919.5,1184.0,912.1425,912.9164,912.1227,912.2417,1184.0
2024-06-17 11:35:00,919.16,919.86,919.05,919.06,914.0,911.9044,912.5989,911.7953,911.8052,914.0
2024-06-17 11:40:00,918.74,918.87,917.49,918.37,825.0,911.4877,911.6167,910.2476,911.1206,825.0
2024-06-17 11:45:00,919.39,919.39,918.97,919.23,400.0,912.1326,912.1326,911.7159,911.9739,400.0
2024-06-17 11:50:00,919.23,920.6,919.23,920.6,400.0,911.9739,913.333,911.9739,913.333,400.0
2024-06-17 11:55:00,920.93,921.55,920.46,920.79,1500.0,913.6604,914.2755,913.1941,913.5215,1500.0
2024-06-17 12:00:00,919.4,920.37,919.4,920.25,600.0,912.1425,913.1049,912.1425,912.9858,600.0
2024-06-17 12:05:00,920.3,920.3,919.73,919.98,512.0,913.0354,913.0354,912.4699,912.7179,512.0
2024-06-17 12:10:00,920.29,920.29,920.29,920.29,153.0,913.0255,913.0255,913.0255,913.0255,153.0
2024-06-17 12:15:00,921.02,921.2,920.17,920.17,1174.0,913.7497,913.9283,912.9064,912.9064,1174.0
2024-06-17 12:20:00,920.03,921.19,919.96,921.19,1221.0,912.7675,913.9184,912.6981,913.9184,1221.0
2024-06-17 12:25:00,921.26,921.27,921.26,921.27,375.0,913.9878,913.9978,913.9878,913.9978,375.0
2024-06-17 12:30:00,921.27,921.27,921.27,921.27,0.0,913.9978,913.9978,913.9978,913.9978,0.0
2024-06-17 12:35:00,921.98,921.98,921.98,921.98,100.0,914.7021,914.7021,914.7021,914.7021,100.0
2024-06-17 12:40:00,920.47,920.48,920.33,920.33,200.0,913.2041,913.214,913.0652,913.0652,200.0
2024-06-17 12:45:00,921.34,921.34,921.33,921.34,124.0,914.0672,914.0672,914.0573,914.0672,124.0
2024-06-17 12:50:00,920.72,921.82,920.71,921.3,886.0,913.4521,914.5434,913.4422,914.0275,886.0
2024-06-17 12:55:00,920.52,921.54,920.52,921.54,500.0,913.2537,914.2656,913.2537,914.2656,500.0
2024-06-17 13:00:00,920.93,920.93,920.11,920.11,200.0,913.6604,913.6604,912.8469,912.8469,200.0
2024-06-17 13:05:00,920.11,920.11,920.11,920.11,0.0,912.8469,912.8469,912.8469,912.8469,0.0
2024-06-17 13:10:00,920.61,920.61,920.61,920.61,218.0,913.343,913.343,913.343,913.343,218.0
2024-06-17 13:15:00,921.99,922.89,921.99,922.0,1728.0,914.7121,915.605,914.7121,914.722,1728.0
2024-06-17 13:20:00,921.82,921.84,921.37,921.37,813.0,914.5434,914.5633,914.097,914.097,813.0
2024-06-17 13:25:00,921.72,921.72,921.72,921.72,200.0,914.4442,914.4442,914.4442,914.4442,200.0
2024-06-17 13:30:00,923.13,923.16,922.78,922.79,587.0,915.8431,915.8728,915.4958,915.5058,587.0
2024-06-17 13:35:00,922.95,924.0,922.95,923.97,1250.0,915.6645,916.7062,915.6645,916.6764,1250.0
2024-06-17 13:40:00,923.65,923.65,922.78,923.63,1750.0,916.359,916.359,915.4958,916.3391,1750.0
2024-06-17 13:45:00,924.09,924.5,923.25,923.68,1300.0,916.7955,917.2023,915.9621,916.3887,1300.0
2024-06-17 13:50:00,923.07,924.66,921.91,921.91,1489.0,915.7835,917.361,914.6327,914.6327,1489.0
2024-06-17 13:55:00,922.44,923.25,921.77,921.77,428.0,915.1585,915.9621,914.4938,914.4938,428.0
2024-06-17 14:00:00,922.3,923.18,922.3,923.16,600.0,915.0196,915.8927,915.0196,915.8728,600.0
2024-06-17 14:05:00,923.28,923.85,922.47,923.19,1262.0,915.9919,916.5574,915.1883,915.9026,1262.0
2024-06-17 14:10:00,923.84,924.13,922.3,922.3,600.0,916.5475,916.8352,915.0196,915.0196,600.0
2024-06-17 14:15:00,922.3,922.3,922.3,922.3,0.0,915.0196,915.0196,915.0196,915.0196,0.0
2024-06-17 14:20:00,921.4,921.96,921.02,921.03,649.0,914.1267,914.6823,913.7497,913.7596,649.0
2024-06-17 14:25:00,922.24,922.91,922.24,922.61,3072.0,914.9601,915.6248,914.9601,915.3272,3072.0
2024-06-17 14:30:00,922.99,923.37,922.99,923.37,206.0,915.7042,916.0812,915.7042,916.0812,206.0
2024-06-17 14:35:00,923.55,924.38,923.21,924.38,1260.0,916.2598,917.0832,915.9224,917.0832,1260.0
2024-06-17 14:40:00,924.07,924.1,923.57,923.65,1100.0,916.7757,916.8054,916.2796,916.359,1100.0
2024-06-17 14:45:00,923.26,924.03,922.9,924.03,966.0,915.972,916.736,915.6149,916.736,966.0
2024-06-17 14:50:00,923.46,924.23,923.46,924.23,791.0,916.1705,916.9344,916.1705,916.9344,791.0
2024-06-17 14:55:00,923.9,924.51,923.9,924.51,500.0,916.607,917.2122,916.607,917.2122,500.0
2024-06-17 15:00:00,924.06,924.7,923.48,924.63,1810.0,916.7657,917.4007,916.1903,917.3312,1810.0
2024-06-17 15:05:00,924.01,924.91,924.01,924.91,1250.0,916.7161,917.609,916.7161,917.609,1250.0
2024-06-17 15:10:00,924.37,925.63,924.34,925.56,2382.0,917.0733,918.3233,917.0435,918.2539,2382.0
2024-06-17 15:15:00,924.63,924.63,924.33,924.34,3631.0,917.3312,917.3312,917.0336,917.0435,3631.0
2024-06-17 15:20:00,924.3,924.45,923.5,924.45,750.0,917.0038,917.1527,916.2102,917.1527,750.0
2024-06-17 15:25:00,924.05,924.43,923.45,924.43,1812.0,916.7558,917.1328,916.1605,917.1328,1812.0
2024-06-17 15:30:00,924.01,924.26,922.9,923.0,2559.0,916.7161,916.9642,915.6149,915.7141,2559.0
2024-06-17 15:35:00,922.7,923.2,922.6,922.65,1311.0,915.4165,915.9125,915.3173,915.3669,1311.0
2024-06-17 15:40:00,922.6,922.93,921.7,922.76,2724.0,915.3173,915.6446,914.4244,915.476,2724.0
2024-06-17 15:45:00,922.36,922.36,920.46,920.46,1421.0,915.0791,915.0791,913.1941,913.1941,1421.0
2024-06-17 15:50:00,920.35,920.47,918.61,918.61,5953.0,913.085,913.2041,911.3588,911.3588,5953.0
2024-06-17 15:55:00,917.98,917.98,916.36,917.91,7416.0,910.7337,910.7337,909.1265,910.6643,7416.0
2024-06-18 09:30:00,916.09,916.09,916.09,916.09,2458.0,908.8586,908.8586,908.8586,908.8586,2458.0
2024-06-18 09:35:00,919.93,919.93,919.93,919.93,450.0,912.6683,912.6683,912.6683,912.6683,450.0
2024-06-18 09:40:00,918.45,918.45,916.09,916.09,300.0,911.2,911.2,908.8586,908.8586,300.0
2024-06-18 09:45:00,916.05,916.05,916.05,916.05,100.0,908.819,908.819,908.819,908.819,100.0
2024-06-18 09:50:00,915.51,915.88,914.65,914.72,1310.0,908.2832,908.6503,907.43,907.4995,1310.0
2024-06-18 09:55:00,914.75,915.59,913.45,915.59,2203.0,907.5292,908.3626,906.2395,908.3626,2203.0
2024-06-18 10:00:00,914.41,917.75,914.41,917.75,700.0,907.1919,910.5055,907.1919,910.5055,700.0
2024-06-18 10:05:00,916.52,916.52,916.52,916.52,100.0,909.2852,909.2852,909.2852,909.2852,100.0
2024-06-18 10:10:00,919.01,919.01,916.07,916.08,519.0,911.7556,911.7556,908.8388,908.8487,519.0
2024-06-18 10:15:00,917.61,918.0,917.61,918.0,300.0,910.3666,910.7536,910.3666,910.7536,300.0
2024-06-18 10:20:00,916.97,917.11,916.97,917.11,400.0,909.7317,909.8706,909.7317,909.8706,400.0
2024-06-18 10:25:00,915.08,916.94,915.08,915.29,1000.0,907.8566,909.7019,907.8566,908.065,1000.0
2024-06-18 10:30:00,915.13,917.95,915.13,917.95,1010.0,907.9062,910.704,907.9062,910.704,1010.0
2024-06-18 10:35:00,917.96,918.96,917.95,918.96,200.0,910.7139,911.706,910.704,911.706,200.0
2024-06-18 10:40:00,918.18,920.12,918.18,920.12,423.0,910.9321,912.8568,910.9321,912.8568,423.0
2024-06-18 10:45:00,920.12,920.12,920.12,920.12,0.0,912.8568,912.8568,912.8568,912.8568,0.0
2024-06-18 10:50:00,918.7,919.88,918.7,919.88,489.0,911.448,912.6187,911.448,912.6187,489.0
2024-06-18 10:55:00,920.41,921.43,920.41,921.43,559.0,913.1445,914.1565,913.1445,914.1565,559.0
2024-06-18 11:00:00,920.65,921.71,920.65,921.16,1079.0,913.3826,914.4343,913.3826,913.8886,1079.0
2024-06-18 11:05:00,920.06,920.06,920.04,920.05,200.0,912.7973,912.7973,912.7775,912.7874,200.0
2024-06-18 11:10:00,920.2,920.21,919.37,919.56,958.0,912.9362,912.9461,912.1128,912.3013,958.0
2024-06-18 11:15:00,920.22,920.23,920.22,920.22,100.0,912.956,912.966,912.956,912.956,100.0
2024-06-18 11:20:00,920.22,920.22,920.22,920.22,0.0,912.956,912.956,912.956,912.956,0.0
2024-06-18 11:25:00,917.6,918.28,917.34,917.34,2125.0,910.3567,911.0314,910.0988,910.0988,2125.0
2024-06-18 11:30:00,917.36,917.36,916.47,916.47,300.0,910.1186,910.1186,909.2356,909.2356,300.0
2024-06-18 11:35:00,917.46,917.73,916.95,917.73,600.0,910.2178,910.4857,909.7119,910.4857,600.0
2024-06-18 11:40:00,917.61,917.61,916.91,916.91,200.0,910.3666,910.3666,909.6722,909.6722,200.0
2024-06-18 11:45:00,917.23,918.5,917.23,918.5,500.0,909.9896,911.2496,909.9896,911.2496,500.0
2024-06-18 11:50:00,918.45,918.45,918.45,918.45,100.0,911.2,911.2,911.2,911.2,100.0
2024-06-18 11:55:00,918.43,918.43,918.43,918.43,100.0,911.1802,911.1802,911.1802,911.1802,100.0
2024-06-18 12:00:00,918.43,918.43,918.43,918.43,0.0,911.1802,911.1802,911.1802,911.1802,0.0
2024-06-18 12:05:00,917.96,918.75,917.95,918.3,600.0,910.7139,911.4976,910.704,911.0512,600.0
2024-06-18 12:10:00,918.43,918.68,918.42,918.68,300.0,911.1802,911.4282,911.1703,911.4282,300.0
2024-06-18 12:15:00,918.53,919.44,918.53,919.02,400.0,911.2794,912.1822,911.2794,911.7655,400.0
2024-06-18 12:20:00,919.19,920.13,919.19,919.63,768.0,911.9342,912.8668,911.9342,912.3707,768.0
2024-06-18 12:25:00,918.44,918.44,918.44,918.44,100.0,911.1901,911.1901,911.1901,911.1901,100.0
2024-06-18 12:30:00,918.13,919.01,918.13,919.01,574.0,910.8825,911.7556,910.8825,911.7556,574.0
2024-06-18 12:35:00,919.01,919.01,919.01,919.01,0.0,911.7556,911.7556,911.7556,911.7556,0.0
2024-06-18 12:40:00,920.22,920.68,919.53,920.68,1600.0,912.956,913.4124,912.2715,913.4124,1600.0
2024-06-18 12:45:00,920.63,922.18,920.61,922.16,1100.0,913.3628,914.9006,913.343,914.8807,1100.0
2024-06-18 12:50:00,922.16,922.16,922.16,922.16,0.0,914.8807,914.8807,914.8807,914.8807,0.0
2024-06-18 12:55:00,921.75,921.75,921.74,921.75,366.0,914.474,914.474,914.464,914.474,366.0
2024-06-18 13:00:00,922.89,924.16,922.89,923.26,505.0,915.605,916.8649,915.605,915.972,505.0
2024-06-18 13:05:00,924.17,924.73,923.59,924.35,500.0,916.8749,917.4304,916.2994,917.0534,500.0
2024-06-18 13:10:00,925.22,925.22,925.22,925.22,100.0,917.9166,917.9166,917.9166,917.9166,100.0
2024-06-18 13:15:00,925.25,925.25,924.57,924.6,300.0,917.9463,917.9463,917.2717,917.3015,300.0
2024-06-18 13:20:00,924.12,924.12,923.95,923.95,228.0,916.8253,916.8253,916.6566,916.6566,228.0
2024-06-18 13:25:00,924.31,924.31,924.3,924.31,100.0,917.0138,917.0138,917.0038,917.0138,100.0
2024-06-18 13:30:00,924.26,925.18,924.26,924.87,1013.0,916.9642,917.8769,916.9642,917.5693,1013.0
2024-06-18 13:35:00,925.18,925.83,925.17,925.83,200.0,917.8769,918.5218,917.867,918.5218,200.0
2024-06-18 13:40:00,925.54,925.54,925.3,925.3,200.0,918.234,918.234,917.9959,917.9959,200.0
2024-06-18 13:45:00,925.64,928.15,925.64,928.06,1100.0,918.3333,920.8234,918.3333,920.7342,1100.0
2024-06-18 13:50:00,927.36,927.36,926.91,927.23,753.0,920.0397,920.0397,919.5932,919.9107,753.0
2024-06-18 13:55:00,927.23,927.23,927.23,927.23,0.0,919.9107,919.9107,919.9107,919.9107,0.0
2024-06-18 14:00:00,926.72,926.72,925.4,926.5,619.0,919.4047,919.4047,918.0952,919.1865,619.0
2024-06-18 14:05:00,927.07,927.07,927.02,927.02,500.0,919.752,919.752,919.7024,919.7024,500.0
2024-06-18 14:10:00,927.38,927.39,927.03,927.03,529.0,920.0595,920.0694,919.7123,919.7123,529.0
2024-06-18 14:15:00,925.8,925.8,925.79,925.8,100.0,918.492,918.492,918.4821,918.492,100.0
2024-06-18 14:20:00,925.45,925.78,925.38,925.63,600.0,918.1448,918.4722,918.0753,918.3233,600.0
2024-06-18 14:25:00,926.14,927.0,926.14,927.0,410.0,918.8293,919.6825,918.8293,919.6825,410.0
2024-06-18 14:30:00,927.6,927.6,926.55,926.55,512.0,920.2778,920.2778,919.2361,919.2361,512.0
2024-06-18 14:35:00,926.99,927.29,926.99,927.29,200.0,919.6726,919.9702,919.6726,919.9702,200.0
2024-06-18 14:40:00,927.61,927.65,927.61,927.65,200.0,920.2877,920.3274,920.2877,920.3274,200.0
2024-06-18 14:45:00,927.69,927.69,926.95,926.95,307.0,920.3671,920.3671,919.6329,919.6329,307.0
2024-06-18 14:50:00,926.46,926.55,926.03,926.03,700.0,919.1468,919.2361,918.7202,918.7202,700.0
2024-06-18 14:55:00,926.03,926.03,926.03,926.03,0.0,918.7202,918.7202,918.7202,918.7202,0.0
2024-06-18 15:00:00,926.03,926.03,926.03,926.03,174.0,918.7202,918.7202,918.7202,918.7202,174.0
2024-06-18 15:05:00,926.52,926.52,925.74,925.74,700.0,919.2063,919.2063,918.4325,918.4325,700.0
2024-06-18 15:10:00,925.4,925.52,925.39,925.52,207.0,918.0952,918.2142,918.0852,918.2142,207.0
2024-06-18 15:15:00,925.56,925.79,925.5,925.5,400.0,918.2539,918.4821,918.1944,918.1944,400.0
2024-06-18 15:20:00,924.22,924.84,924.22,924.84,200.0,916.9245,917.5396,916.9245,917.5396,200.0
2024-06-18 15:25:00,925.6,925.74,925.21,925.21,729.0,918.2936,918.4325,917.9067,917.9067,729.0
2024-06-18 15:30:00,925.27,926.31,925.15,926.23,990.0,917.9662,918.998,917.8471,918.9186,990.0
2024-06-18 15:35:00,926.65,926.65,924.91,925.24,505.0,919.3353,919.3353,917.609,917.9364,505.0
2024-06-18 15:40:00,924.72,926.32,924.72,926.03,1519.0,917.4205,919.0079,917.4205,918.7202,1519.0
2024-06-18 15:45:00,925.46,925.46,924.03,924.04,500.0,918.1547,918.1547,916.736,916.7459,500.0
2024-06-18 15:50:00,924.65,924.76,923.94,924.1,4610.0,917.3511,917.4602,916.6467,916.8054,4610.0
2024-06-18 15:55:00,924.11,925.71,923.96,925.17,4359.0,916.8153,918.4027,916.6665,917.867,4359.0
2024-06-20 09:30:00,921.81,921.81,919.77,919.91,2580.0,914.5335,914.5335,912.5096,912.6485,2580.0
2024-06-20 09:35:00,920.15,920.15,920.15,920.15,500.0,912.8866,912.8866,912.8866,912.8866,500.0
2024-06-20 09:40:00,922.07,925.1,919.35,922.19,1300.0,914.7914,917.7975,912.0929,914.9105,1300.0
2024-06-20 09:45:00,924.76,925.15,924.76,925.15,300.0,917.4602,917.8471,917.4602,917.8471,300.0
2024-06-20 09:50:00,925.15,925.15,925.15,925.15,0.0,917.8471,917.8471,917.8471,917.8471,0.0
2024-06-20 09:55:00,924.77,925.22,923.28,923.28,961.0,917.4701,917.9166,915.9919,915.9919,961.0
2024-06-20 10:00:00,925.1,926.09,925.1,926.08,400.0,917.7975,918.7797,917.7975,918.7698,400.0
2024-06-20 10:05:00,927.04,927.05,925.68,925.68,936.0,919.7222,919.7321,918.3729,918.3729,936.0
2024-06-20 10:10:00,925.75,926.52,925.74,926.52,236.0,918.4424,919.2063,918.4325,919.2063,236.0
2024-06-20 10:15:00,927.24,927.24,927.24,927.24,100.0,919.9206,919.9206,919.9206,919.9206,100.0
2024-06-20 10:20:00,926.39,926.53,926.39,926.53,200.0,919.0773,919.2162,919.0773,919.2162,200.0
2024-06-20 10:25:00,927.63,927.64,927.63,927.63,100.0,920.3075,920.3175,920.3075,920.3075,100.0
2024-06-20 10:30:00,926.77,926.77,926.43,926.44,600.0,919.4543,919.4543,919.117,919.1269,600.0
2024-06-20 10:35:00,926.41,926.41,926.41,926.41,100.0,919.0972,919.0972,919.0972,919.0972,100.0
2024-06-20 10:40:00,925.44,925.44,924.72,924.72,400.0,918.1348,918.1348,917.4205,917.4205,400.0
2024-06-20 10:45:00,924.72,924.72,924.72,924.72,0.0,917.4205,917.4205,917.4205,917.4205,0.0
2024-06-20 10:50:00,924.72,924.72,924.72,924.72,0.0,917.4205,917.4205,917.4205,917.4205,0.0
2024-06-20 10:55:00,925.36,925.36,925.35,925.36,100.0,918.0555,918.0555,918.0455,918.0555,100.0
2024-06-20 11:00:00,924.78,925.98,924.78,925.98,1025.0,917.48,918.6706,917.48,918.6706,1025.0
2024-06-20 11:05:00,926.49,926.55,926.49,926.55,200.0,919.1765,919.2361,919.1765,919.2361,200.0
2024-06-20 11:10:00,927.36,927.36,927.35,927.36,324.0,920.0397,920.0397,920.0298,920.0397,324.0
2024-06-20 11:15:00,927.68,927.71,926.23,926.29,6930.0,920.3572,920.3869,918.9186,918.9781,6930.0
2024-06-20 11:20:00,926.03,926.03,923.64,923.64,425.0,918.7202,918.7202,916.349,916.349,425.0
2024-06-20 11:25:00,923.96,924.15,923.68,923.68,1800.0,916.6665,916.855,916.3887,916.3887,1800.0
2024-06-20 11:30:00,922.15,922.15,921.9,921.9,300.0,914.8708,914.8708,914.6228,914.6228,300.0
2024-06-20 11:35:00,921.9,922.16,921.0,921.88,600.0,914.6228,914.8807,913.7299,914.6029,600.0
2024-06-20 11:40:00,921.1,921.7,919.65,919.65,680.0,913.8291,914.4244,912.3905,912.3905,680.0
2024-06-20 11:45:00,919.65,919.65,919.65,919.65,0.0,912.3905,912.3905,912.3905,912.3905,0.0
2024-06-20 11:50:00,918.91,918.91,918.79,918.79,279.0,911.6564,911.6564,911.5373,911.5373,279.0
2024-06-20 11:55:00,918.79,918.79,914.96,915.0,3321.0,911.5373,911.5373,907.7376,907.7772,3321.0
2024-06-20 12:00:00,914.12,918.8,914.12,917.95,1861.0,906.9042,911.5473,906.9042,910.704,1861.0
2024-06-20 12:05:00,917.95,917.95,917.95,917.95,0.0,910.704,910.704,910.704,910.704,0.0
2024-06-20 12:10:00,917.63,917.63,917.63,917.63,100.0,910.3865,910.3865,910.3865,910.3865,100.0
2024-06-20 12:15:00,917.37,917.37,916.06,916.06,300.0,910.1285,910.1285,908.8289,908.8289,300.0
2024-06-20 12:20:00,917.26,918.25,916.3,916.31,1100.0,910.0194,911.0016,909.067,909.0769,1100.0
2024-06-20 12:25:00,916.31,916.31,916.31,916.31,0.0,909.0769,909.0769,909.0769,909.0769,0.0
2024-06-20 12:30:00,915.3,917.2,914.8,917.2,600.0,908.0749,909.9599,907.5788,909.9599,600.0
2024-06-20 12:35:00,916.86,916.86,914.76,916.3,600.0,909.6226,909.6226,907.5391,909.067,600.0
2024-06-20 12:40:00,917.27,917.27,916.39,916.39,217.0,910.0293,910.0293,909.1563,909.1563,217.0
2024-06-20 12:45:00,916.62,916.62,916.55,916.56,200.0,909.3845,909.3845,909.315,909.3249,200.0
2024-06-20 12:50:00,915.86,915.86,915.86,915.86,100.0,908.6305,908.6305,908.6305,908.6305,100.0
2024-06-20 12:55:00,915.86,915.86,915.86,915.86,0.0,908.6305,908.6305,908.6305,908.6305,0.0
2024-06-20 13:00:00,915.67,915.67,915.67,915.67,100.0,908.442,908.442,908.442,908.442,100.0
2024-06-20 13:05:00,916.09,916.11,915.03,915.04,1000.0,908.8586,908.8785,907.807,907.8169,1000.0
2024-06-20 13:10:00,914.08,916.42,914.08,915.2,900.0,906.8645,909.186,906.8645,907.9757,900.0
2024-06-20 13:15:00,916.74,916.74,916.73,916.74,100.0,909.5035,909.5035,909.4936,909.5035,100.0
2024-06-20 13:20:00,915.8,915.8,915.8,915.8,100.0,908.5709,908.5709,908.5709,908.5709,100.0
2024-06-20 13:25:00,915.8,915.8,915.8,915.8,0.0,908.5709,908.5709,908.5709,908.5709,0.0
2024-06-20 13:30:00,914.82,915.25,914.32,914.32,900.0,907.5987,908.0253,907.1026,907.1026,900.0
2024-06-20 13:35:00,914.91,914.91,914.91,914.91,100.0,907.688,907.688,907.688,907.688,100.0
2024-06-20 13:40:00,915.95,915.99,915.1,915.38,1100.0,908.7197,908.7594,907.8765,908.1542,1100.0
2024-06-20 13:45:00,915.97,916.35,915.54,916.34,600.0,908.7396,909.1166,908.313,909.1067,600.0
2024-06-20 13:50:00,916.35,916.54,916.35,916.54,670.0,909.1166,909.3051,909.1166,909.3051,670.0
2024-06-20 13:55:00,916.35,916.68,916.35,916.65,900.0,909.1166,909.444,909.1166,909.4142,900.0
2024-06-20 14:00:00,917.1,917.52,917.09,917.18,600.0,909.8607,910.2774,909.8507,909.94,600.0
2024-06-20 14:05:00,917.73,918.32,917.73,918.26,400.0,910.4857,911.071,910.4857,911.0115,400.0
2024-06-20 14:10:00,918.15,918.15,918.14,918.15,200.0,910.9024,910.9024,910.8925,910.9024,200.0
2024-06-20 14:15:00,916.86,917.17,916.78,917.17,700.0,909.6226,909.9301,909.5432,909.9301,700.0
2024-06-20 14:20:00,917.17,917.17,917.17,917.17,0.0,909.9301,909.9301,909.9301,909.9301,0.0
2024-06-20 14:25:00,916.06,917.17,916.06,917.17,500.0,908.8289,909.9301,908.8289,909.9301,500.0
2024-06-20 14:30:00,917.17,917.17,917.17,917.17,0.0,909.9301,909.9301,909.9301,909.9301,0.0
2024-06-20 14:35:00,917.17,917.17,917.17,917.17,0.0,909.9301,909.9301,909.9301,909.9301,0.0
2024-06-20 14:40:00,917.17,917.17,917.17,917.17,0.0,909.9301,909.9301,909.9301,909.9301,0.0
2024-06-20 14:45:00,917.0,917.0,917.0,917.0,100.0,909.7615,909.7615,909.7615,909.7615,100.0
2024-06-20 14:50:00,915.23,915.23,915.23,915.23,100.0,908.0054,908.0054,908.0054,908.0054,100.0
2024-06-20 14:55:00,916.08,917.26,916.08,916.18,400.0,908.8487,910.0194,908.8487,908.9479,400.0
2024-06-20 15:00:00,915.06,915.06,914.69,914.69,200.0,907.8368,907.8368,907.4697,907.4697,200.0
2024-06-20 15:05:00,914.87,914.87,913.63,913.63,500.0,907.6483,907.6483,906.4181,906.4181,500.0
2024-06-20 15:10:00,914.79,915.02,914.79,915.02,400.0,907.5689,907.7971,907.5689,907.7971,400.0
2024-06-20 15:15:00,914.78,914.78,914.31,914.31,200.0,907.559,907.559,907.0927,907.0927,200.0
2024-06-20 15:20:00,914.31,914.31,914.31,914.31,0.0,907.0927,907.0927,907.0927,907.0927,0.0
2024-06-20 15:25:00,913.92,914.66,913.91,914.66,1109.0,906.7058,907.4399,906.6959,907.4399,1109.0
2024-06-20 15:30:00,914.56,914.74,914.56,914.74,394.0,907.3407,907.5193,907.3407,907.5193,394.0
2024-06-20 15:35:00,914.26,914.26,914.21,914.25,300.0,907.0431,907.0431,906.9935,907.0332,300.0
2024-06-20 15:40:00,915.94,916.54,915.94,916.31,649.0,908.7098,909.3051,908.7098,909.0769,649.0
2024-06-20 15:45:00,916.46,916.82,915.26,915.26,810.0,909.2257,909.5829,908.0352,908.0352,810.0
2024-06-20 15:50:00,916.28,917.32,916.16,917.32,1736.0,909.0471,910.0789,908.9281,910.0789,1736.0
2024-06-20 15:55:00,917.76,917.76,915.04,915.04,4656.0,910.5155,910.5155,907.8169,907.8169,4656.0
2024-06-21 09:30:00,914.61,914.61,905.97,906.92,33799.0,907.3903,907.3903,898.8185,899.761,33799.0
2024-06-21 09:35:00,910.0,910.0,906.98,906.98,600.0,902.8167,902.8167,899.8206,899.8206,600.0
2024-06-21 09:40:00,906.47,906.47,902.25,902.66,950.0,899.3146,899.3146,895.1279,895.5347,950.0
2024-06-21 09:45:00,904.91,906.96,904.91,906.96,1220.0,897.7669,899.8007,897.7669,899.8007,1220.0
2024-06-21 09:50:00,905.47,908.33,905.46,908.33,1829.0,898.3225,901.1599,898.3126,901.1599,1829.0
2024-06-21 09:55:00,907.0,908.18,907.0,908.18,300.0,899.8404,901.0111,899.8404,901.0111,300.0
2024-06-21 10:00:00,907.59,907.59,907.59,907.59,177.0,900.4257,900.4257,900.4257,900.4257,177.0
2024-06-21 10:05:00,908.12,910.27,908.12,910.27,400.0,900.9516,903.0846,900.9516,903.0846,400.0
2024-06-21 10:10:00,909.66,911.82,909.66,911.82,603.0,902.4794,904.6223,902.4794,904.6223,603.0
2024-06-21 10:15:00,910.43,910.43,910.43,910.43,100.0,903.2433,903.2433,903.2433,903.2433,100.0
2024-06-21 10:20:00,910.43,910.43,910.43,910.43,0.0,903.2433,903.2433,903.2433,903.2433,0.0
2024-06-21 10:25:00,911.52,912.86,911.51,912.3,658.0,904.3247,905.6541,904.3148,905.0986,658.0
2024-06-21 10:30:00,911.5,911.5,910.3,910.3,740.0,904.3049,904.3049,903.1143,903.1143,740.0
2024-06-21 10:35:00,909.11,909.11,909.11,909.11,100.0,901.9337,901.9337,901.9337,901.9337,100.0
2024-06-21 10:40:00,907.67,910.22,907.67,910.22,200.0,900.5051,903.035,900.5051,903.035,200.0
2024-06-21 10:45:00,910.76,912.46,910.76,912.46,400.0,903.5707,905.2573,903.5707,905.2573,400.0
2024-06-21 10:50:00,913.03,913.03,912.46,912.46,200.0,905.8228,905.8228,905.2573,905.2573,200.0
2024-06-21 10:55:00,911.96,912.27,911.65,912.27,600.0,904.7612,905.0688,904.4537,905.0688,600.0
2024-06-21 11:00:00,913.02,913.02,913.02,913.02,205.0,905.8129,905.8129,905.8129,905.8129,205.0
2024-06-21 11:05:00,913.36,913.36,912.56,912.56,201.0,906.1502,906.1502,905.3565,905.3565,201.0
2024-06-21 11:10:00,912.56,912.56,912.56,912.56,0.0,905.3565,905.3565,905.3565,905.3565,0.0
2024-06-21 11:15:00,912.29,912.7,911.17,911.17,500.0,905.0886,905.4954,903.9775,903.9775,500.0
2024-06-21 11:20:00,913.01,913.41,912.87,913.41,581.0,905.803,906.1998,905.6641,906.1998,581.0
2024-06-21 11:25:00,913.66,914.54,912.71,913.39,500.0,906.4478,907.3209,905.5053,906.18,500.0
2024-06-21 11:30:00,913.72,913.72,913.72,913.72,100.0,906.5074,906.5074,906.5074,906.5074,100.0
2024-06-21 11:35:00,913.72,913.72,913.72,913.72,0.0,906.5074,906.5074,906.5074,906.5074,0.0
2024-06-21 11:40:00,912.38,912.97,912.38,912.97,200.0,905.1779,905.7633,905.1779,905.7633,200.0
2024-06-21 11:45:00,913.03,913.03,913.01,913.01,200.0,905.8228,905.8228,905.803,905.803,200.0
2024-06-21 11:50:00,913.67,913.67,913.67,913.67,200.0,906.4577,906.4577,906.4577,906.4577,200.0
2024-06-21 11:55:00,914.35,914.35,914.34,914.35,100.0,907.1324,907.1324,907.1225,907.1324,100.0
2024-06-21 12:00:00,914.3,914.3,912.65,912.65,400.0,907.0828,907.0828,905.4458,905.4458,400.0
2024-06-21 12:05:00,913.51,913.51,912.69,912.69,300.0,906.299,906.299,905.4855,905.4855,300.0
2024-06-21 12:10:00,912.13,912.13,911.49,911.49,200.0,904.9299,904.9299,904.295,904.295,200.0
2024-06-21 12:15:00,911.49,911.49,911.49,911.49,0.0,904.295,904.295,904.295,904.295,0.0
2024-06-21 12:20:00,911.93,911.93,911.93,911.93,100.0,904.7315,904.7315,904.7315,904.7315,100.0
2024-06-21 12:25:00,910.89,911.73,910.89,911.73,200.0,903.6997,904.5331,903.6997,904.5331,200.0
2024-06-21 12:30:00,912.47,912.54,912.47,912.54,218.0,905.2672,905.3367,905.2672,905.3367,218.0
2024-06-21 12:35:00,912.54,912.54,912.54,912.54,0.0,905.3367,905.3367,905.3367,905.3367,0.0
2024-06-21 12:40:00,912.51,912.51,912.51,912.51,200.0,905.3069,905.3069,905.3069,905.3069,200.0
2024-06-21 12:45:00,911.91,911.91,911.19,911.19,400.0,904.7116,904.7116,903.9973,903.9973,400.0
2024-06-21 12:50:00,911.03,911.03,911.03,911.03,284.0,903.8386,903.8386,903.8386,903.8386,284.0
2024-06-21 12:55:00,909.93,909.93,909.76,909.76,200.0,902.7473,902.7473,902.5786,902.5786,200.0
2024-06-21 13:00:00,909.53,909.53,909.01,909.01,200.0,902.3504,902.3504,901.8345,901.8345,200.0
2024-06-21 13:05:00,909.01,909.01,909.01,909.01,0.0,901.8345,901.8345,901.8345,901.8345,0.0
2024-06-21 13:10:00,909.01,910.34,909.01,910.34,800.0,901.8345,903.154,901.8345,903.154,800.0
2024-06-21 13:15:00,910.84,910.84,910.84,910.84,100.0,903.6501,903.6501,903.6501,903.6501,100.0
2024-06-21 13:20:00,910.84,910.84,910.84,910.84,0.0,903.6501,903.6501,903.6501,903.6501,0.0
2024-06-21 13:25:00,910.5,910.51,910.5,910.5,100.0,903.3128,903.3227,903.3128,903.3128,100.0
2024-06-21 13:30:00,909.89,909.89,909.89,909.89,100.0,902.7076,902.7076,902.7076,902.7076,100.0
2024-06-21 13:35:00,909.72,910.73,909.72,910.73,600.0,902.5389,903.541,902.5389,903.541,600.0
2024-06-21 13:40:00,910.73,910.73,910.73,910.73,0.0,903.541,903.541,903.541,903.541,0.0
2024-06-21 13:45:00,910.42,910.42,910.42,910.42,100.0,903.2334,903.2334,903.2334,903.2334,100.0
2024-06-21 13:50:00,911.0,911.87,910.99,911.87,900.0,903.8088,904.672,903.7989,904.672,900.0
2024-06-21 13:55:00,910.96,911.46,910.96,911.46,432.0,903.7691,904.2652,903.7691,904.2652,432.0
2024-06-21 14:00:00,911.46,911.46,911.46,911.46,0.0,904.2652,904.2652,904.2652,904.2652,0.0
2024-06-21 14:05:00,911.08,911.42,910.63,911.42,1013.0,903.8882,904.2255,903.4417,904.2255,1013.0
2024-06-21 14:10:00,911.93,911.93,911.35,911.36,714.0,904.7315,904.7315,904.1561,904.166,714.0
2024-06-21 14:15:00,912.23,912.83,912.23,912.83,200.0,905.0291,905.6244,905.0291,905.6244,200.0
2024-06-21 14:20:00,913.25,913.25,913.25,913.25,105.0,906.0411,906.0411,906.0411,906.0411,105.0
2024-06-21 14:25:00,911.57,911.57,911.57,911.57,100.0,904.3743,904.3743,904.3743,904.3743,100.0
2024-06-21 14:30:00,911.0,911.41,911.0,911.4,212.0,903.8088,904.2156,903.8088,904.2057,212.0
2024-06-21 14:35:00,910.65,911.26,910.42,910.42,1376.0,903.4616,904.0668,903.2334,903.2334,1376.0
2024-06-21 14:40:00,911.48,911.61,910.6,911.61,1236.0,904.285,904.414,903.412,904.414,1236.0
2024-06-21 14:45:00,911.61,911.61,911.61,911.61,0.0,904.414,904.414,904.414,904.414,0.0
2024-06-21 14:50:00,910.79,911.59,910.79,911.59,272.0,903.6005,904.3942,903.6005,904.3942,272.0
2024-06-21 14:55:00,912.2,912.45,911.91,911.91,400.0,904.9993,905.2474,904.7116,904.7116,400.0
2024-06-21 15:00:00,911.91,911.91,911.91,911.91,0.0,904.7116,904.7116,904.7116,904.7116,0.0
2024-06-21 15:05:00,911.97,911.97,911.97,911.97,100.0,904.7712,904.7712,904.7712,904.7712,100.0
2024-06-21 15:10:00,911.98,912.51,911.98,912.32,300.0,904.7811,905.3069,904.7811,905.1184,300.0
2024-06-21 15:15:00,912.32,912.32,912.32,912.32,0.0,905.1184,905.1184,905.1184,905.1184,0.0
2024-06-21 15:20:00,912.09,912.52,911.92,911.92,700.0,904.8902,905.3168,904.7216,904.7216,700.0
2024-06-21 15:25:00,912.0,912.0,911.07,911.07,200.0,904.8009,904.8009,903.8783,903.8783,200.0
2024-06-21 15:30:00,910.95,912.5,910.94,912.0,933.0,903.7592,905.297,903.7493,904.8009,933.0
2024-06-21 15:35:00,912.0,912.0,911.56,911.91,500.0,904.8009,904.8009,904.3644,904.7116,500.0
2024-06-21 15:40:00,911.37,913.77,911.37,913.38,2000.0,904.1759,906.557,904.1759,906.17,2000.0
2024-06-21 15:45:00,913.56,913.57,911.92,913.57,2378.0,906.3486,906.3585,904.7216,906.3585,2378.0
2024-06-21 15:50:00,914.17,916.15,914.17,915.3,1641.0,906.9538,908.9182,906.9538,908.0749,1641.0
2024-06-21 15:55:00,914.62,915.6,913.92,915.34,4120.0,907.4002,908.3725,906.7058,908.1146,4120.0
2024-06-24 09:30:00,917.72,917.72,914.95,916.39,1682.0,910.4758,910.4758,907.7276,909.1563,1682.0
2024-06-24 09:35:00,916.04,916.67,916.04,916.67,300.0,908.809,909.4341,908.809,909.4341,300.0
2024-06-24 09:40:00,916.36,916.36,914.35,915.51,416.0,909.1265,909.1265,907.1324,908.2832,416.0
2024-06-24 09:45:00,916.29,916.29,916.29,916.29,100.0,909.0571,909.0571,909.0571,909.0571,100.0
2024-06-24 09:50:00,914.93,918.9,914.93,918.9,316.0,907.7078,911.6465,907.7078,911.6465,316.0
2024-06-24 09:55:00,918.9,918.9,918.9,918.9,0.0,911.6465,911.6465,911.6465,911.6465,0.0
2024-06-24 10:00:00,918.38,919.04,918.38,919.04,498.0,911.1306,911.7854,911.1306,911.7854,498.0
2024-06-24 10:05:00,919.68,919.68,919.68,919.68,100.0,912.4203,912.4203,912.4203,912.4203,100.0
2024-06-24 10:10:00,918.08,918.08,918.07,918.08,100.0,910.8329,910.8329,910.823,910.8329,100.0
2024-06-24 10:15:00,916.69,917.59,916.69,917.59,200.0,909.4539,910.3468,909.4539,910.3468,200.0
2024-06-24 10:20:00,919.43,919.43,918.1,918.11,471.0,912.1723,912.1723,910.8528,910.8627,471.0
2024-06-24 10:25:00,918.91,918.91,918.58,918.58,200.0,911.6564,911.6564,911.329,911.329,200.0
2024-06-24 10:30:00,918.47,918.95,916.92,916.92,2310.0,911.2199,911.6961,909.6821,909.6821,2310.0
2024-06-24 10:35:00,917.68,917.68,917.68,917.68,100.0,910.4361,910.4361,910.4361,910.4361,100.0
2024-06-24 10:40:00,916.66,918.46,916.54,917.96,600.0,909.4241,911.2099,909.3051,910.7139,600.0
2024-06-24 10:45:00,917.83,918.64,915.78,918.55,2588.0,910.5849,911.3885,908.5511,911.2992,2588.0
2024-06-24 10:50:00,918.18,918.18,917.3,917.31,300.0,910.9321,910.9321,910.0591,910.069,300.0
2024-06-24 10:55:00,918.1,918.79,917.08,918.79,744.0,910.8528,911.5373,909.8408,911.5373,744.0
2024-06-24 11:00:00,918.79,918.79,918.79,918.79,0.0,911.5373,911.5373,911.5373,911.5373,0.0
2024-06-24 11:05:00,917.38,917.38,917.38,917.38,105.0,910.1385,910.1385,910.1385,910.1385,105.0
2024-06-24 11:10:00,915.26,916.08,914.69,914.69,4273.0,908.0352,908.8487,907.4697,907.4697,4273.0
2024-06-24 11:15:00,915.14,915.94,915.14,915.94,300.0,907.9161,908.7098,907.9161,908.7098,300.0
2024-06-24 11:20:00,915.33,916.21,915.33,915.48,300.0,908.1046,908.9777,908.1046,908.2535,300.0
2024-06-24 11:25:00,916.15,918.59,915.36,915.99,556.0,908.9182,911.3389,908.1344,908.7594,556.0
2024-06-24 11:30:00,916.6,916.6,913.94,913.95,2609.0,909.3646,909.3646,906.7256,906.7355,2609.0
2024-06-24 11:35:00,913.95,914.1,912.65,912.65,800.0,906.7355,906.8844,905.4458,905.4458,800.0
2024-06-24 11:40:00,912.65,912.65,912.65,912.65,0.0,905.4458,905.4458,905.4458,905.4458,0.0
2024-06-24 11:45:00,912.59,912.59,912.17,912.17,1300.0,905.3863,905.3863,904.9696,904.9696,1300.0
2024-06-24 11:50:00,912.66,912.66,912.65,912.66,200.0,905.4557,905.4557,905.4458,905.4557,200.0
2024-06-24 11:55:00,912.6,913.34,911.91,912.56,2218.0,905.3962,906.1304,904.7116,905.3565,2218.0
2024-06-24 12:00:00,912.38,913.1,912.29,913.05,1300.0,905.1779,905.8922,905.0886,905.8426,1300.0
2024-06-24 12:05:00,912.02,912.02,912.02,912.02,100.0,904.8208,904.8208,904.8208,904.8208,100.0
2024-06-24 12:10:00,911.64,912.4,911.64,912.27,533.0,904.4438,905.1978,904.4438,905.0688,533.0
2024-06-24 12:15:00,912.13,912.7,911.58,912.15,892.0,904.9299,905.4954,904.3842,904.9497,892.0
2024-06-24 12:20:00,911.58,912.3,911.43,911.81,1471.0,904.3842,905.0986,904.2354,904.6124,1471.0
2024-06-24 12:25:00,911.82,912.97,911.55,912.65,2500.0,904.6223,905.7633,904.3545,905.4458,2500.0
2024-06-24 12:30:00,912.75,913.11,912.21,912.48,3600.0,905.545,905.9022,905.0093,905.2771,3600.0
2024-06-24 12:35:00,912.12,912.3,912.12,912.3,300.0,904.92,905.0986,904.92,905.0986,300.0
2024-06-24 12:40:00,912.07,912.07,911.62,911.62,303.0,904.8704,904.8704,904.4239,904.4239,303.0
2024-06-24 12:45:00,912.11,912.4,912.11,912.4,400.0,904.9101,905.1978,904.9101,905.1978,400.0
2024-06-24 12:50:00,912.4,912.4,912.4,912.4,0.0,905.1978,905.1978,905.1978,905.1978,0.0
2024-06-24 12:55:00,912.5,913.15,912.43,913.08,800.0,905.297,905.9419,905.2275,905.8724,800.0
2024-06-24 13:00:00,913.43,913.43,912.49,913.0,1300.0,906.2196,906.2196,905.2871,905.793,1300.0
2024-06-24 13:05:00,913.37,913.6,912.94,913.15,1007.0,906.1601,906.3883,905.7335,905.9419,1007.0
2024-06-24 13:10:00,911.97,911.99,911.18,911.99,400.0,904.7712,904.791,903.9874,904.791,400.0
2024-06-24 13:15:00,911.65,911.65,911.18,911.3,700.0,904.4537,904.4537,903.9874,904.1065,700.0
2024-06-24 13:20:00,911.31,911.31,910.32,910.85,800.0,904.1164,904.1164,903.1342,903.66,800.0
2024-06-24 13:25:00,911.9,912.0,911.47,911.95,2500.0,904.7017,904.8009,904.2751,904.7513,2500.0
2024-06-24 13:30:00,911.9,911.9,910.41,910.41,1398.0,904.7017,904.7017,903.2235,903.2235,1398.0
2024-06-24 13:35:00,910.11,910.94,910.08,910.94,1700.0,902.9258,903.7493,902.8961,903.7493,1700.0
2024-06-24 13:40:00,910.38,911.51,910.38,910.93,500.0,903.1937,904.3148,903.1937,903.7394,500.0
2024-06-24 13:45:00,911.0,911.2,910.49,910.88,1920.0,903.8088,904.0072,903.3028,903.6898,1920.0
2024-06-24 13:50:00,910.36,911.17,910.35,911.17,700.0,903.1739,903.9775,903.164,903.9775,700.0
2024-06-24 13:55:00,911.4,911.4,910.49,910.5,800.0,904.2057,904.2057,903.3028,903.3128,800.0
2024-06-24 14:00:00,911.02,911.85,911.02,911.85,556.0,903.8287,904.6521,903.8287,904.6521,556.0
2024-06-24 14:05:00,911.53,912.18,911.53,912.14,500.0,904.3346,904.9795,904.3346,904.9398,500.0
2024-06-24 14:10:00,911.78,911.78,911.78,911.78,100.0,904.5827,904.5827,904.5827,904.5827,100.0
2024-06-24 14:15:00,912.47,912.47,912.4,912.4,200.0,905.2672,905.2672,905.1978,905.1978,200.0
2024-06-24 14:20:00,912.44,912.67,912.43,912.48,1000.0,905.2375,905.4656,905.2275,905.2771,1000.0
2024-06-24 14:25:00,912.0,912.55,912.0,912.55,500.0,904.8009,905.3466,904.8009,905.3466,500.0
2024-06-24 14:30:00,912.13,912.13,912.1,912.1,221.0,904.9299,904.9299,904.9001,904.9001,221.0
2024-06-24 14:35:00,912.7,913.38,912.55,913.38,600.0,905.4954,906.17,905.3466,906.17,600.0
2024-06-24 14:40:00,913.55,914.16,913.55,914.16,1194.0,906.3387,906.9439,906.3387,906.9439,1194.0
2024-06-24 14:45:00,914.16,914.16,914.16,914.16,0.0,906.9439,906.9439,906.9439,906.9439,0.0
2024-06-24 14:50:00,914.37,914.37,914.36,914.37,100.0,907.1522,907.1522,907.1423,907.1522,100.0
2024-06-24 14:55:00,914.37,914.37,914.37,914.37,0.0,907.1522,907.1522,907.1522,907.1522,0.0
2024-06-24 15:00:00,913.84,913.84,913.83,913.84,100.0,906.6264,906.6264,906.6165,906.6264,100.0
2024-06-24 15:05:00,915.02,915.16,915.02,915.16,200.0,907.7971,907.936,907.7971,907.936,200.0
2024-06-24 15:10:00,914.57,914.6,914.57,914.6,244.0,907.3506,907.3804,907.3506,907.3804,244.0
2024-06-24 15:15:00,914.45,914.97,914.45,914.96,765.0,907.2316,907.7475,907.2316,907.7376,765.0
2024-06-24 15:20:00,914.32,914.46,914.32,914.46,300.0,907.1026,907.2415,907.1026,907.2415,300.0
2024-06-24 15:25:00,914.28,914.28,914.28,914.28,107.0,907.0629,907.0629,907.0629,907.0629,107.0
2024-06-24 15:30:00,914.18,914.18,913.79,913.8,700.0,906.9637,906.9637,906.5768,906.5867,700.0
2024-06-24 15:35:00,913.54,913.54,913.53,913.54,100.0,906.3288,906.3288,906.3189,906.3288,100.0
2024-06-24 15:40:00,913.07,914.44,913.07,914.44,1200.0,905.8625,907.2217,905.8625,907.2217,1200.0
2024-06-24 15:45:00,913.61,914.22,913.54,913.55,407.0,906.3982,907.0034,906.3288,906.3387,407.0
2024-06-24 15:50:00,914.61,915.89,914.59,915.77,1575.0,907.3903,908.6602,907.3705,908.5412,1575.0
2024-06-24 15:55:00,914.62,915.8,913.57,915.69,5108.0,907.4002,908.5709,906.3585,908.4618,5108.0
2024-06-25 09:30:00,911.56,911.56,911.56,911.56,1835.0,904.3644,904.3644,904.3644,904.3644,1835.0
2024-06-25 09:35:00,911.56,911.56,911.56,911.56,0.0,904.3644,904.3644,904.3644,904.3644,0.0
2024-06-25 09:40:00,911.56,911.56,911.56,911.56,0.0,904.3644,904.3644,904.3644,904.3644,0.0
2024-06-25 09:45:00,911.56,911.56,911.56,911.56,0.0,904.3644,904.3644,904.3644,904.3644,0.0
2024-06-25 09:50:00,910.05,910.05,906.86,906.86,200.0,902.8663,902.8663,899.7015,899.7015,200.0
2024-06-25 09:55:00,905.72,905.72,904.17,904.17,249.0,898.5705,898.5705,897.0327,897.0327,249.0
2024-06-25 10:00:00,906.6,906.6,906.1,906.1,304.0,899.4436,899.4436,898.9475,898.9475,304.0
2024-06-25 10:05:00,907.38,907.38,903.79,903.79,1357.0,900.2174,900.2174,896.6557,896.6557,1357.0
2024-06-25 10:10:00,903.79,903.79,903.79,903.79,0.0,896.6557,896.6557,896.6557,896.6557,0.0
2024-06-25 10:15:00,903.79,903.84,903.33,903.33,799.0,896.6557,896.7053,896.1994,896.1994,799.0
2024-06-25 10:20:00,903.4,903.4,903.4,903.4,100.0,896.2688,896.2688,896.2688,896.2688,100.0
2024-06-25 10:25:00,900.03,900.03,900.02,900.03,100.0,892.9254,892.9254,892.9155,892.9254,100.0
2024-06-25 10:30:00,900.03,900.03,900.03,900.03,0.0,892.9254,892.9254,892.9254,892.9254,0.0
2024-06-25 10:35:00,900.34,902.0,900.34,902.0,400.0,893.233,894.8799,893.233,894.8799,400.0
2024-06-25 10:40:00,903.86,903.91,901.82,901.82,800.0,896.7252,896.7748,894.7013,894.7013,800.0
2024-06-25 10:45:00,902.0,902.19,901.92,902.19,400.0,894.8799,895.0684,894.8005,895.0684,400.0
2024-06-25 10:50:00,901.86,901.86,901.43,901.44,455.0,894.741,894.741,894.3144,894.3243,455.0
2024-06-25 10:55:00,901.0,901.09,900.83,901.0,500.0,893.8878,893.977,893.7191,893.8878,500.0
2024-06-25 11:00:00,900.89,900.89,900.0,900.0,316.0,893.7786,893.7786,892.8957,892.8957,316.0
2024-06-25 11:05:00,900.0,900.0,900.0,900.0,0.0,892.8957,892.8957,892.8957,892.8957,0.0
2024-06-25 11:10:00,900.03,900.52,899.53,900.52,645.0,892.9254,893.4115,892.4294,893.4115,645.0
2024-06-25 11:15:00,900.24,900.24,900.24,900.24,100.0,893.1338,893.1338,893.1338,893.1338,100.0
2024-06-25 11:20:00,901.89,901.89,901.89,901.89,100.0,894.7707,894.7707,894.7707,894.7707,100.0
2024-06-25 11:25:00,901.92,901.92,901.91,901.92,229.0,894.8005,894.8005,894.7906,894.8005,229.0
2024-06-25 11:30:00,904.05,904.05,904.05,904.05,100.0,896.9137,896.9137,896.9137,896.9137,100.0
2024-06-25 11:35:00,903.55,903.55,902.6,902.64,1021.0,896.4176,896.4176,895.4751,895.5148,1021.0
2024-06-25 11:40:00,901.48,902.54,901.48,902.54,355.0,894.364,895.4156,894.364,895.4156,355.0
2024-06-25 11:45:00,902.54,902.54,902.54,902.54,0.0,895.4156,895.4156,895.4156,895.4156,0.0
2024-06-25 11:50:00,901.26,902.91,901.26,902.91,451.0,894.1457,895.7827,894.1457,895.7827,451.0
2024-06-25 11:55:00,902.91,902.91,902.91,902.91,0.0,895.7827,895.7827,895.7827,895.7827,0.0
2024-06-25 12:00:00,901.04,901.62,900.9,901.62,300.0,893.9274,894.5029,893.7885,894.5029,300.0
2024-06-25 12:05:00,901.62,901.62,901.62,901.62,0.0,894.5029,894.5029,894.5029,894.5029,0.0
2024-06-25 12:10:00,901.62,901.62,901.62,901.62,0.0,894.5029,894.5029,894.5029,894.5029,0.0
2024-06-25 12:15:00,899.6,899.7,899.35,899.36,600.0,892.4988,892.598,892.2508,892.2607,600.0
2024-06-25 12:20:00,899.36,899.36,899.35,899.36,100.0,892.2607,892.2607,892.2508,892.2607,100.0
2024-06-25 12:25:00,900.0,900.51,899.54,899.54,1400.0,892.8957,893.4016,892.4393,892.4393,1400.0
2024-06-25 12:30:00,899.59,899.59,898.99,898.99,534.0,892.4889,892.4889,891.8936,891.8936,534.0
2024-06-25 12:35:00,899.8,900.86,899.79,900.86,200.0,892.6972,893.7489,892.6873,893.7489,200.0
2024-06-25 12:40:00,900.99,900.99,900.9,900.9,300.0,893.8778,893.8778,893.7885,893.7885,300.0
2024-06-25 12:45:00,900.9,900.9,900.9,900.9,0.0,893.7885,893.7885,893.7885,893.7885,0.0
2024-06-25 12:50:00,900.9,900.9,900.9,900.9,0.0,893.7885,893.7885,893.7885,893.7885,0.0
2024-06-25 12:55:00,900.9,900.9,900.9,900.9,0.0,893.7885,893.7885,893.7885,893.7885,0.0
2024-06-25 13:00:00,900.9,900.9,900.9,900.9,0.0,893.7885,893.7885,893.7885,893.7885,0.0
2024-06-25 13:05:00,901.0,901.0,900.99,901.0,145.0,893.8878,893.8878,893.8778,893.8878,145.0
2024-06-25 13:10:00,901.79,902.45,901.79,902.45,450.0,894.6715,895.3263,894.6715,895.3263,450.0
2024-06-25 13:15:00,902.15,902.15,902.15,902.15,100.0,895.0287,895.0287,895.0287,895.0287,100.0
2024-06-25 13:20:00,902.15,902.15,902.15,902.15,0.0,895.0287,895.0287,895.0287,895.0287,0.0
2024-06-25 13:25:00,902.11,902.11,902.1,902.11,1100.0,894.989,894.989,894.9791,894.989,1100.0
2024-06-25 13:30:00,901.32,902.09,901.32,902.09,350.0,894.2052,894.9692,894.2052,894.9692,350.0
2024-06-25 13:35:00,902.12,902.12,902.11,902.12,200.0,894.9989,894.9989,894.989,894.9989,200.0
2024-06-25 13:40:00,902.33,903.92,902.33,903.92,425.0,895.2073,896.7847,895.2073,896.7847,425.0
2024-06-25 13:45:00,903.07,905.17,902.97,905.17,1099.0,895.9414,898.0248,895.8422,898.0248,1099.0
2024-06-25 13:50:00,905.1,906.09,904.87,905.71,1821.0,897.9554,898.9376,897.7272,898.5606,1821.0
2024-06-25 13:55:00,904.72,905.16,904.72,905.16,231.0,897.5784,898.0149,897.5784,898.0149,231.0
2024-06-25 14:00:00,905.26,905.66,905.11,905.11,727.0,898.1141,898.511,897.9653,897.9653,727.0
2024-06-25 14:05:00,905.11,905.11,905.11,905.11,0.0,897.9653,897.9653,897.9653,897.9653,0.0
2024-06-25 14:10:00,905.47,905.65,905.28,905.28,700.0,898.3225,898.5011,898.134,898.134,700.0
2024-06-25 14:15:00,905.28,905.28,905.28,905.28,0.0,898.134,898.134,898.134,898.134,0.0
2024-06-25 14:20:00,906.12,908.21,906.1,908.16,2000.0,898.9673,901.0408,898.9475,900.9912,2000.0
2024-06-25 14:25:00,908.16,908.6,908.08,908.6,700.0,900.9912,901.4278,900.9119,901.4278,700.0
2024-06-25 14:30:00,908.2,908.8,908.2,908.41,950.0,901.0309,901.6262,901.0309,901.2393,950.0
2024-06-25 14:35:00,908.41,908.41,906.28,906.28,2313.0,901.2393,901.2393,899.1261,899.1261,2313.0
2024-06-25 14:40:00,907.26,907.26,906.48,906.49,200.0,900.0983,900.0983,899.3245,899.3344,200.0
2024-06-25 14:45:00,906.24,906.49,905.66,905.98,1183.0,899.0864,899.3344,898.511,898.8284,1183.0
2024-06-25 14:50:00,906.57,907.14,906.49,907.13,1229.0,899.4138,899.9793,899.3344,899.9694,1229.0
2024-06-25 14:55:00,906.85,907.2,906.85,907.2,200.0,899.6916,900.0388,899.6916,900.0388,200.0
2024-06-25 15:00:00,907.12,907.12,906.77,906.77,200.0,899.9594,899.9594,899.6122,899.6122,200.0
2024-06-25 15:05:00,906.77,907.21,906.77,907.21,1364.0,899.6122,900.0487,899.6122,900.0487,1364.0
2024-06-25 15:10:00,907.45,907.54,907.45,907.54,300.0,900.2868,900.3761,900.2868,900.3761,300.0
2024-06-25 15:15:00,908.56,908.56,908.56,908.56,100.0,901.3881,901.3881,901.3881,901.3881,100.0
2024-06-25 15:20:00,908.99,908.99,908.99,908.99,100.0,901.8147,901.8147,901.8147,901.8147,100.0
2024-06-25 15:25:00,908.12,910.02,908.12,910.02,944.0,900.9516,902.8366,900.9516,902.8366,944.0
2024-06-25 15:30:00,908.68,908.68,908.54,908.55,760.0,901.5071,901.5071,901.3682,901.3782,760.0
2024-06-25 15:35:00,908.32,910.09,908.32,910.09,477.0,901.15,902.906,901.15,902.906,477.0
2024-06-25 15:40:00,909.01,910.24,909.01,909.78,2016.0,901.8345,903.0548,901.8345,902.5985,2016.0
2024-06-25 15:45:00,910.67,910.82,910.0,910.82,2400.0,903.4814,903.6302,902.8167,903.6302,2400.0
2024-06-25 15:50:00,909.67,911.95,909.66,911.95,3990.0,902.4893,904.7513,902.4794,904.7513,3990.0
2024-06-25 15:55:00,911.87,912.08,909.95,910.15,4317.0,904.672,904.8803,902.7671,902.9655,4317.0
2024-06-26 09:30:00,903.33,904.6,900.17,900.17,3986.0,896.1994,897.4593,893.0643,893.0643,3986.0
2024-06-26 09:35:00,900.04,900.04,900.04,900.04,100.0,892.9353,892.9353,892.9353,892.9353,100.0
2024-06-26 09:40:00,900.04,900.04,900.04,900.04,0.0,892.9353,892.9353,892.9353,892.9353,0.0
2024-06-26 09:45:00,900.04,900.04,900.04,900.04,0.0,892.9353,892.9353,892.9353,892.9353,0.0
2024-06-26 09:50:00,905.8,905.8,903.64,905.28,400.0,898.6499,898.6499,896.5069,898.134,400.0
2024-06-26 09:55:00,905.28,905.28,905.28,905.28,0.0,898.134,898.134,898.134,898.134,0.0
2024-06-26 10:00:00,903.7,904.89,900.87,900.87,2163.0,896.5664,897.7471,893.7588,893.7588,2163.0
2024-06-26 10:05:00,902.21,902.21,900.04,901.05,2100.0,895.0882,895.0882,892.9353,893.9374,2100.0
2024-06-26 10:10:00,900.18,901.23,900.16,900.25,1400.0,893.0742,894.1159,893.0544,893.1437,1400.0
2024-06-26 10:15:00,900.88,901.1,900.24,900.24,800.0,893.7687,893.987,893.1338,893.1338,800.0
2024-06-26 10:20:00,898.54,898.54,896.9,897.79,1475.0,891.4472,891.4472,889.8201,890.7031,1475.0
2024-06-26 10:25:00,896.94,897.48,896.9,897.48,408.0,889.8598,890.3955,889.8201,890.3955,408.0
2024-06-26 10:30:00,897.48,897.48,897.48,897.48,0.0,890.3955,890.3955,890.3955,890.3955,0.0
2024-06-26 10:35:00,896.38,896.38,896.38,896.38,176.0,889.3042,889.3042,889.3042,889.3042,176.0
2024-06-26 10:40:00,897.22,897.22,896.88,896.93,300.0,890.1376,890.1376,889.8003,889.8499,300.0
2024-06-26 10:45:00,896.93,897.19,896.71,897.19,437.0,889.8499,890.1078,889.6316,890.1078,437.0
2024-06-26 10:50:00,897.14,898.32,897.14,898.32,376.0,890.0582,891.2289,890.0582,891.2289,376.0
2024-06-26 10:55:00,898.32,898.32,898.32,898.32,0.0,891.2289,891.2289,891.2289,891.2289,0.0
2024-06-26 11:00:00,898.32,898.32,898.32,898.32,0.0,891.2289,891.2289,891.2289,891.2289,0.0
2024-06-26 11:05:00,898.32,898.32,898.32,898.32,0.0,891.2289,891.2289,891.2289,891.2289,0.0
2024-06-26 11:10:00,895.16,896.14,895.16,895.61,508.0,888.0939,889.0661,888.0939,888.5403,508.0
2024-06-26 11:15:00,895.61,895.61,895.61,895.61,0.0,888.5403,888.5403,888.5403,888.5403,0.0
2024-06-26 11:20:00,896.21,896.21,896.21,896.21,100.0,889.1356,889.1356,889.1356,889.1356,100.0
2024-06-26 11:25:00,896.26,896.26,896.21,896.21,419.0,889.1852,889.1852,889.1356,889.1356,419.0
2024-06-26 11:30:00,896.21,896.21,896.21,896.21,0.0,889.1356,889.1356,889.1356,889.1356,0.0
2024-06-26 11:35:00,896.02,896.02,896.02,896.02,200.0,888.9471,888.9471,888.9471,888.9471,200.0
2024-06-26 11:40:00,896.9,897.98,896.9,897.98,398.0,889.8201,890.8916,889.8201,890.8916,398.0
2024-06-26 11:45:00,898.4,898.97,898.39,898.97,400.0,891.3083,891.8738,891.2984,891.8738,400.0
2024-06-26 11:50:00,899.38,899.38,899.37,899.38,100.0,892.2805,892.2805,892.2706,892.2805,100.0
2024-06-26 11:55:00,900.2,900.33,899.43,900.33,539.0,893.0941,893.223,892.3302,893.223,539.0
2024-06-26 12:00:00,899.22,899.43,898.65,898.65,346.0,892.1218,892.3302,891.5563,891.5563,346.0
2024-06-26 12:05:00,898.65,898.65,898.65,898.65,0.0,891.5563,891.5563,891.5563,891.5563,0.0
2024-06-26 12:10:00,898.65,898.65,898.65,898.65,0.0,891.5563,891.5563,891.5563,891.5563,0.0
2024-06-26 12:15:00,899.9,899.9,899.9,899.9,100.0,892.7964,892.7964,892.7964,892.7964,100.0
2024-06-26 12:20:00,899.9,899.9,899.9,899.9,0.0,892.7964,892.7964,892.7964,892.7964,0.0
2024-06-26 12:25:00,899.9,899.9,899.9,899.9,0.0,892.7964,892.7964,892.7964,892.7964,0.0
2024-06-26 12:30:00,898.88,898.89,898.88,898.88,200.0,891.7845,891.7944,891.7845,891.7845,200.0
2024-06-26 12:35:00,897.25,897.45,897.25,897.45,200.0,890.1674,890.3658,890.1674,890.3658,200.0
2024-06-26 12:40:00,897.45,897.45,897.45,897.45,0.0,890.3658,890.3658,890.3658,890.3658,0.0
2024-06-26 12:45:00,898.3,898.4,898.3,898.4,200.0,891.2091,891.3083,891.2091,891.3083,200.0
2024-06-26 12:50:00,899.27,899.27,899.26,899.26,200.0,892.1714,892.1714,892.1615,892.1615,200.0
2024-06-26 12:55:00,899.26,899.26,899.26,899.26,0.0,892.1615,892.1615,892.1615,892.1615,0.0
2024-06-26 13:00:00,900.29,900.29,899.8,899.8,200.0,893.1834,893.1834,892.6972,892.6972,200.0
2024-06-26 13:05:00,899.8,900.11,899.8,900.11,309.0,892.6972,893.0048,892.6972,893.0048,309.0
2024-06-26 13:10:00,900.5,900.51,900.5,900.5,200.0,893.3917,893.4016,893.3917,893.3917,200.0
2024-06-26 13:15:00,900.02,900.81,899.85,899.85,300.0,892.9155,893.6993,892.7468,892.7468,300.0
2024-06-26 13:20:00,899.44,900.44,898.44,899.5,776.0,892.3401,893.3322,891.348,892.3996,776.0
2024-06-26 13:25:00,898.39,898.39,898.39,898.39,100.0,891.2984,891.2984,891.2984,891.2984,100.0
2024-06-26 13:30:00,898.64,899.1,897.64,897.64,700.0,891.5464,892.0028,890.5543,890.5543,700.0
2024-06-26 13:35:00,898.13,899.8,897.65,899.8,990.0,891.0404,892.6972,890.5642,892.6972,990.0
2024-06-26 13:40:00,898.19,898.19,898.19,898.19,100.0,891.0999,891.0999,891.0999,891.0999,100.0
2024-06-26 13:45:00,900.0,900.67,898.78,900.18,5600.0,892.8957,893.5604,891.6853,893.0742,5600.0
2024-06-26 13:50:00,900.18,900.18,900.18,900.18,0.0,893.0742,893.0742,893.0742,893.0742,0.0
2024-06-26 13:55:00,900.18,900.18,900.18,900.18,0.0,893.0742,893.0742,893.0742,893.0742,0.0
2024-06-26 14:00:00,900.18,900.18,900.18,900.18,0.0,893.0742,893.0742,893.0742,893.0742,0.0
2024-06-26 14:05:00,899.34,900.06,899.34,900.06,681.0,892.2409,892.9552,892.2409,892.9552,681.0
2024-06-26 14:10:00,900.35,900.36,900.35,900.36,200.0,893.2429,893.2528,893.2429,893.2528,200.0
2024-06-26 14:15:00,900.36,900.36,900.36,900.36,0.0,893.2528,893.2528,893.2528,893.2528,0.0
2024-06-26 14:20:00,900.2,900.2,900.2,900.2,100.0,893.0941,893.0941,893.0941,893.0941,100.0
2024-06-26 14:25:00,900.94,902.51,900.94,901.64,1840.0,893.8282,895.3858,893.8282,894.5227,1840.0
2024-06-26 14:30:00,901.26,901.26,901.03,901.04,216.0,894.1457,894.1457,893.9175,893.9274,216.0
2024-06-26 14:35:00,901.07,901.07,900.03,900.22,4000.0,893.9572,893.9572,892.9254,893.1139,4000.0
2024-06-26 14:40:00,900.28,900.63,900.27,900.63,369.0,893.1734,893.5207,893.1635,893.5207,369.0
2024-06-26 14:45:00,901.75,901.95,901.71,901.95,306.0,894.6318,894.8303,894.5922,894.8303,306.0
2024-06-26 14:50:00,901.99,902.24,901.87,902.23,950.0,894.8699,895.118,894.7509,895.108,950.0
2024-06-26 14:55:00,901.99,902.02,901.73,901.73,700.0,894.8699,894.8997,894.612,894.612,700.0
2024-06-26 15:00:00,901.0,902.14,901.0,902.14,600.0,893.8878,895.0188,893.8878,895.0188,600.0
2024-06-26 15:05:00,902.86,902.86,902.86,902.86,100.0,895.7331,895.7331,895.7331,895.7331,100.0
2024-06-26 15:10:00,902.98,902.98,902.54,902.75,1202.0,895.8521,895.8521,895.4156,895.6239,1202.0
2024-06-26 15:15:00,902.46,902.81,902.46,902.81,300.0,895.3362,895.6835,895.3362,895.6835,300.0
2024-06-26 15:20:00,902.2,902.92,902.16,902.92,1041.0,895.0783,895.7926,895.0386,895.7926,1041.0
2024-06-26 15:25:00,903.64,903.69,903.64,903.69,200.0,896.5069,896.5565,896.5069,896.5565,200.0
2024-06-26 15:30:00,903.7,905.54,903.7,904.97,2451.0,896.5664,898.3919,896.5664,897.8264,2451.0
2024-06-26 15:35:00,905.13,905.67,904.89,905.5,2038.0,897.9852,898.5209,897.7471,898.3522,2038.0
2024-06-26 15:40:00,905.55,906.23,905.19,906.23,1300.0,898.4018,899.0765,898.0447,899.0765,1300.0
2024-06-26 15:45:00,906.5,906.5,904.7,906.37,5500.0,899.3443,899.3443,897.5586,899.2154,5500.0
2024-06-26 15:50:00,906.25,909.04,905.3,908.36,4240.0,899.0963,901.8643,898.1538,901.1897,4240.0
2024-06-26 15:55:00,908.35,909.26,907.49,909.12,10937.0,901.1797,902.0826,900.3265,901.9437,10937.0
2024-06-27 09:30:00,908.99,908.99,908.99,908.99,1608.0,901.8147,901.8147,901.8147,901.8147,1608.0
2024-06-27 09:35:00,908.84,910.36,907.9,907.9,1081.0,901.6659,903.1739,900.7333,900.7333,1081.0
2024-06-27 09:40:00,911.48,913.8,911.48,911.69,1500.0,904.285,906.5867,904.285,904.4934,1500.0
2024-06-27 09:45:00,912.13,912.14,912.13,912.13,100.0,904.9299,904.9398,904.9299,904.9299,100.0
2024-06-27 09:50:00,911.72,912.99,910.97,911.92,2056.0,904.5231,905.7831,903.7791,904.7216,2056.0
2024-06-27 09:55:00,910.53,913.29,910.53,911.73,2376.0,903.3425,906.0807,903.3425,904.5331,2376.0
2024-06-27 10:00:00,911.89,913.19,911.87,913.19,776.0,904.6918,905.9815,904.672,905.9815,776.0
2024-06-27 10:05:00,912.5,912.5,911.19,911.23,400.0,905.297,905.297,903.9973,904.037,400.0
2024-06-27 10:10:00,912.89,913.67,912.89,913.67,300.0,905.6839,906.4577,905.6839,906.4577,300.0
2024-06-27 10:15:00,913.51,914.49,913.25,914.49,800.0,906.299,907.2713,906.0411,907.2713,800.0
2024-06-27 10:20:00,913.62,914.04,913.61,914.04,300.0,906.4081,906.8248,906.3982,906.8248,300.0
2024-06-27 10:25:00,912.84,912.84,911.79,912.42,599.0,905.6343,905.6343,904.5926,905.2176,599.0
2024-06-27 10:30:00,912.42,913.32,912.41,913.32,300.0,905.2176,906.1105,905.2077,906.1105,300.0
2024-06-27 10:35:00,912.41,912.41,912.4,912.4,205.0,905.2077,905.2077,905.1978,905.1978,205.0
2024-06-27 10:40:00,910.51,911.04,910.51,911.04,500.0,903.3227,903.8485,903.3227,903.8485,500.0
2024-06-27 10:45:00,910.92,912.42,910.72,910.82,3741.0,903.7295,905.2176,903.531,903.6302,3741.0
2024-06-27 10:50:00,910.82,910.82,908.9,909.13,1161.0,903.6302,903.6302,901.7254,901.9536,1161.0
2024-06-27 10:55:00,908.29,908.34,907.59,908.34,400.0,901.1202,901.1698,900.4257,901.1698,400.0
2024-06-27 11:00:00,908.35,908.35,908.34,908.34,215.0,901.1797,901.1797,901.1698,901.1698,215.0
2024-06-27 11:05:00,908.34,908.34,908.34,908.34,0.0,901.1698,901.1698,901.1698,901.1698,0.0
2024-06-27 11:10:00,908.34,908.34,908.34,908.34,0.0,901.1698,901.1698,901.1698,901.1698,0.0
2024-06-27 11:15:00,904.59,904.59,903.53,903.53,200.0,897.4494,897.4494,896.3978,896.3978,200.0
2024-06-27 11:20:00,903.53,903.53,903.53,903.53,0.0,896.3978,896.3978,896.3978,896.3978,0.0
2024-06-27 11:25:00,904.14,904.14,902.65,902.93,809.0,897.003,897.003,895.5247,895.8025,809.0
2024-06-27 11:30:00,902.16,902.16,901.97,901.97,200.0,895.0386,895.0386,894.8501,894.8501,200.0
2024-06-27 11:35:00,900.58,900.58,900.58,900.58,100.0,893.4711,893.4711,893.4711,893.4711,100.0
2024-06-27 11:40:00,900.67,900.67,900.67,900.67,100.0,893.5604,893.5604,893.5604,893.5604,100.0
2024-06-27 11:45:00,900.67,902.26,900.67,902.26,450.0,893.5604,895.1378,893.5604,895.1378,450.0
2024-06-27 11:50:00,902.18,902.55,902.17,902.55,840.0,895.0584,895.4255,895.0485,895.4255,840.0
2024-06-27 11:55:00,903.44,903.44,903.44,903.44,100.0,896.3085,896.3085,896.3085,896.3085,100.0
2024-06-27 12:00:00,903.0,903.0,901.07,902.41,1420.0,895.872,895.872,893.9572,895.2866,1420.0
2024-06-27 12:05:00,903.7,903.7,902.59,902.6,623.0,896.5664,896.5664,895.4652,895.4751,623.0
2024-06-27 12:10:00,904.41,904.41,904.41,904.41,100.0,897.2708,897.2708,897.2708,897.2708,100.0
2024-06-27 12:15:00,904.34,904.34,904.34,904.34,100.0,897.2014,897.2014,897.2014,897.2014,100.0
2024-06-27 12:20:00,903.72,903.72,903.72,903.72,397.0,896.5863,896.5863,896.5863,896.5863,397.0
2024-06-27 12:25:00,902.75,902.75,902.58,902.59,300.0,895.6239,895.6239,895.4553,895.4652,300.0
2024-06-27 12:30:00,903.14,903.14,903.14,903.14,100.0,896.0109,896.0109,896.0109,896.0109,100.0
2024-06-27 12:35:00,902.68,902.68,902.67,902.68,1073.0,895.5545,895.5545,895.5446,895.5545,1073.0
2024-06-27 12:40:00,902.68,902.68,902.67,902.68,100.0,895.5545,895.5545,895.5446,895.5545,100.0
2024-06-27 12:45:00,902.68,902.68,902.68,902.68,0.0,895.5545,895.5545,895.5545,895.5545,0.0
2024-06-27 12:50:00,902.68,902.68,902.68,902.68,0.0,895.5545,895.5545,895.5545,895.5545,0.0
2024-06-27 12:55:00,902.68,902.68,902.68,902.68,0.0,895.5545,895.5545,895.5545,895.5545,0.0
2024-06-27 13:00:00,905.1,905.71,905.1,905.71,483.0,897.9554,898.5606,897.9554,898.5606,483.0
2024-06-27 13:05:00,905.54,906.34,905.53,905.97,829.0,898.3919,899.1856,898.382,898.8185,829.0
2024-06-27 13:10:00,905.25,905.37,905.24,905.37,630.0,898.1042,898.2233,898.0943,898.2233,630.0
2024-06-27 13:15:00,905.36,905.36,904.55,904.55,473.0,898.2133,898.2133,897.4097,897.4097,473.0
2024-06-27 13:20:00,904.41,904.41,903.65,904.4,400.0,897.2708,897.2708,896.5168,897.2609,400.0
2024-06-27 13:25:00,904.5,904.65,904.45,904.45,851.0,897.3601,897.5089,897.3105,897.3105,851.0
2024-06-27 13:30:00,904.45,904.45,902.65,903.48,1247.0,897.3105,897.3105,895.5247,896.3482,1247.0
2024-06-27 13:35:00,902.17,903.69,902.09,903.69,1144.0,895.0485,896.5565,894.9692,896.5565,1144.0
2024-06-27 13:40:00,903.75,903.75,902.72,902.72,786.0,896.6161,896.6161,895.5942,895.5942,786.0
2024-06-27 13:45:00,902.84,902.99,902.5,902.5,400.0,895.7132,895.8621,895.3759,895.3759,400.0
2024-06-27 13:50:00,902.5,902.5,902.5,902.5,0.0,895.3759,895.3759,895.3759,895.3759,0.0
2024-06-27 13:55:00,902.5,902.5,902.5,902.5,0.0,895.3759,895.3759,895.3759,895.3759,0.0
2024-06-27 14:00:00,902.26,903.58,902.26,902.58,800.0,895.1378,896.4474,895.1378,895.4553,800.0
2024-06-27 14:05:00,903.88,903.88,903.88,903.88,100.0,896.745,896.745,896.745,896.745,100.0
2024-06-27 14:10:00,903.73,903.73,903.73,903.73,156.0,896.5962,896.5962,896.5962,896.5962,156.0
2024-06-27 14:15:00,904.08,904.14,903.15,903.15,400.0,896.9434,897.003,896.0208,896.0208,400.0
2024-06-27 14:20:00,903.15,903.15,903.15,903.15,0.0,896.0208,896.0208,896.0208,896.0208,0.0
2024-06-27 14:25:00,903.22,903.58,903.22,903.58,336.0,896.0902,896.4474,896.0902,896.4474,336.0
2024-06-27 14:30:00,903.58,903.58,903.58,903.58,0.0,896.4474,896.4474,896.4474,896.4474,0.0
2024-06-27 14:35:00,902.66,903.15,902.5,903.13,639.0,895.5347,896.0208,895.3759,896.0009,639.0
2024-06-27 14:40:00,903.13,903.13,903.13,903.13,0.0,896.0009,896.0009,896.0009,896.0009,0.0
2024-06-27 14:45:00,903.24,903.24,902.17,902.17,200.0,896.1101,896.1101,895.0485,895.0485,200.0
2024-06-27 14:50:00,902.16,902.17,902.16,902.16,270.0,895.0386,895.0485,895.0386,895.0386,270.0
2024-06-27 14:55:00,902.14,902.14,900.66,900.66,911.0,895.0188,895.0188,893.5504,893.5504,911.0
2024-06-27 15:00:00,901.32,901.32,901.31,901.32,100.0,894.2052,894.2052,894.1953,894.2052,100.0
2024-06-27 15:05:00,901.31,901.31,901.31,901.31,250.0,894.1953,894.1953,894.1953,894.1953,250.0
2024-06-27 15:10:00,901.31,901.31,901.31,901.31,0.0,894.1953,894.1953,894.1953,894.1953,0.0
2024-06-27 15:15:00,902.03,902.6,902.03,902.6,571.0,894.9096,895.4751,894.9096,895.4751,571.0
2024-06-27 15:20:00,902.64,903.0,902.64,903.0,300.0,895.5148,895.872,895.5148,895.872,300.0
2024-06-27 15:25:00,902.73,902.73,902.73,902.73,216.0,895.6041,895.6041,895.6041,895.6041,216.0
2024-06-27 15:30:00,903.54,903.54,903.39,903.4,253.0,896.4077,896.4077,896.2589,896.2688,253.0
2024-06-27 15:35:00,903.53,904.52,903.53,904.52,1117.0,896.3978,897.38,896.3978,897.38,1117.0
2024-06-27 15:40:00,904.52,904.52,904.52,904.52,0.0,897.38,897.38,897.38,897.38,0.0
2024-06-27 15:45:00,904.59,904.7,904.24,904.37,1110.0,897.4494,897.5586,897.1022,897.2312,1110.0
2024-06-27 15:50:00,904.15,904.81,903.58,903.58,2674.0,897.0129,897.6677,896.4474,896.4474,2674.0
2024-06-27 15:55:00,903.97,903.97,902.63,903.94,3782.0,896.8343,896.8343,895.5049,896.8046,3782.0
2024-06-28 09:30:00,903.42,910.79,903.42,910.79,2017.0,896.2887,903.6005,896.2887,903.6005,2017.0
2024-06-28 09:35:00,913.76,913.76,912.22,912.22,791.0,906.547,906.547,905.0192,905.0192,791.0
2024-06-28 09:40:00,912.87,916.81,911.25,916.81,500.0,905.6641,909.573,904.0568,909.573,500.0
2024-06-28 09:45:00,913.58,913.58,906.86,908.83,1569.0,906.3685,906.3685,899.7015,901.656,1569.0
2024-06-28 09:50:00,909.1,910.38,909.1,910.13,818.0,901.9238,903.1937,901.9238,902.9457,818.0
2024-06-28 09:55:00,909.65,909.65,907.05,907.05,500.0,902.4695,902.4695,899.89,899.89,500.0
2024-06-28 10:00:00,905.44,907.57,905.44,906.61,1876.0,898.2927,900.4059,898.2927,899.4535,1876.0
2024-06-28 10:05:00,906.61,909.78,905.03,909.78,2182.0,899.4535,902.5985,897.8859,902.5985,2182.0
2024-06-28 10:10:00,909.78,909.78,909.78,909.78,0.0,902.5985,902.5985,902.5985,902.5985,0.0
2024-06-28 10:15:00,907.15,908.53,905.31,905.71,979.0,899.9892,901.3583,898.1637,898.5606,979.0
2024-06-28 10:20:00,905.01,906.4,904.45,906.4,700.0,897.8661,899.2451,897.3105,899.2451,700.0
2024-06-28 10:25:00,906.4,906.4,906.4,906.4,0.0,899.2451,899.2451,899.2451,899.2451,0.0
2024-06-28 10:30:00,905.18,905.51,905.17,905.33,400.0,898.0348,898.3622,898.0248,898.1836,400.0
2024-06-28 10:35:00,905.04,905.04,905.03,905.04,200.0,897.8959,897.8959,897.8859,897.8959,200.0
2024-06-28 10:40:00,904.0,905.54,904.0,905.04,500.0,896.8641,898.3919,896.8641,897.8959,500.0
2024-06-28 10:45:00,904.69,904.96,904.25,904.75,1905.0,897.5486,897.8165,897.1121,897.6082,1905.0
2024-06-28 10:50:00,904.9,904.9,903.02,903.03,600.0,897.757,897.757,895.8918,895.9017,600.0
2024-06-28 10:55:00,901.61,901.61,901.6,901.61,100.0,894.4929,894.4929,894.483,894.4929,100.0
2024-06-28 11:00:00,901.44,903.6,898.99,901.15,2776.0,894.3243,896.4672,891.8936,894.0366,2776.0
2024-06-28 11:05:00,903.0,903.01,902.9,902.9,600.0,895.872,895.8819,895.7728,895.7728,600.0
2024-06-28 11:10:00,902.9,902.9,902.9,902.9,0.0,895.7728,895.7728,895.7728,895.7728,0.0
2024-06-28 11:15:00,903.31,903.31,903.3,903.31,100.0,896.1795,896.1795,896.1696,896.1795,100.0
2024-06-28 11:20:00,904.04,904.04,903.72,903.72,200.0,896.9038,896.9038,896.5863,896.5863,200.0
2024-06-28 11:25:00,903.49,903.49,903.0,903.01,272.0,896.3581,896.3581,895.872,895.8819,272.0
2024-06-28 11:30:00,902.99,902.99,902.99,902.99,100.0,895.8621,895.8621,895.8621,895.8621,100.0
2024-06-28 11:35:00,904.61,906.71,904.61,906.71,500.0,897.4693,899.5527,897.4693,899.5527,500.0
2024-06-28 11:40:00,905.45,906.93,905.44,905.44,462.0,898.3026,899.7709,898.2927,898.2927,462.0
2024-06-28 11:45:00,905.67,905.67,905.66,905.67,100.0,898.5209,898.5209,898.511,898.5209,100.0
2024-06-28 11:50:00,905.69,906.09,905.68,905.69,1400.0,898.5407,898.9376,898.5308,898.5407,1400.0
2024-06-28 11:55:00,905.04,906.43,903.7,905.24,7147.0,897.8959,899.2749,896.5664,898.0943,7147.0
2024-06-28 12:00:00,905.57,905.95,904.69,904.69,1014.0,898.4217,898.7987,897.5486,897.5486,1014.0
2024-06-28 12:05:00,903.54,903.54,901.0,901.06,1200.0,896.4077,896.4077,893.8878,893.9473,1200.0
2024-06-28 12:10:00,900.66,901.4,900.32,900.41,820.0,893.5504,894.2846,893.2131,893.3024,820.0
2024-06-28 12:15:00,900.32,900.32,899.6,899.7,800.0,893.2131,893.2131,892.4988,892.598,800.0
2024-06-28 12:20:00,900.04,901.79,900.02,901.79,1006.0,892.9353,894.6715,892.9155,894.6715,1006.0
2024-06-28 12:25:00,901.89,901.89,901.89,901.89,100.0,894.7707,894.7707,894.7707,894.7707,100.0
2024-06-28 12:30:00,901.92,901.92,901.92,901.92,100.0,894.8005,894.8005,894.8005,894.8005,100.0
2024-06-28 12:35:00,902.06,902.06,902.06,902.06,215.0,894.9394,894.9394,894.9394,894.9394,215.0
2024-06-28 12:40:00,900.21,901.35,900.21,901.14,400.0,893.104,894.235,893.104,894.0267,400.0
2024-06-28 12:45:00,901.31,901.4,901.0,901.0,1200.0,894.1953,894.2846,893.8878,893.8878,1200.0
2024-06-28 12:50:00,901.52,901.52,901.52,901.52,100.0,894.4037,894.4037,894.4037,894.4037,100.0
2024-06-28 12:55:00,901.25,901.28,900.84,900.84,1879.0,894.1358,894.1655,893.729,893.729,1879.0
2024-06-28 13:00:00,900.25,900.26,900.25,900.25,100.0,893.1437,893.1536,893.1437,893.1437,100.0
2024-06-28 13:05:00,899.64,901.33,899.64,900.61,300.0,892.5385,894.2152,892.5385,893.5008,300.0
2024-06-28 13:10:00,901.41,901.41,901.41,901.41,100.0,894.2945,894.2945,894.2945,894.2945,100.0
2024-06-28 13:15:00,901.41,901.41,901.41,901.41,0.0,894.2945,894.2945,894.2945,894.2945,0.0
2024-06-28 13:20:00,900.34,900.34,900.34,900.34,100.0,893.233,893.233,893.233,893.233,100.0
2024-06-28 13:25:00,900.34,900.34,900.34,900.34,0.0,893.233,893.233,893.233,893.233,0.0
2024-06-28 13:30:00,900.3,900.42,900.3,900.3,602.0,893.1933,893.3123,893.1933,893.1933,602.0
2024-06-28 13:35:00,900.19,900.19,899.66,899.69,300.0,893.0842,893.0842,892.5583,892.5881,300.0
2024-06-28 13:40:00,900.05,900.05,899.66,900.05,400.0,892.9453,892.9453,892.5583,892.9453,400.0
2024-06-28 13:45:00,899.49,899.49,899.48,899.49,100.0,892.3897,892.3897,892.3798,892.3897,100.0
2024-06-28 13:50:00,897.91,897.91,897.91,897.91,100.0,890.8222,890.8222,890.8222,890.8222,100.0
2024-06-28 13:55:00,898.94,899.21,898.93,899.21,300.0,891.844,892.1119,891.8341,892.1119,300.0
2024-06-28 14:00:00,899.01,899.82,898.2,899.62,631.0,891.9135,892.7171,891.1099,892.5187,631.0
2024-06-28 14:05:00,899.62,899.62,899.62,899.62,0.0,892.5187,892.5187,892.5187,892.5187,0.0
2024-06-28 14:10:00,899.62,899.62,899.62,899.62,0.0,892.5187,892.5187,892.5187,892.5187,0.0
2024-06-28 14:15:00,899.62,899.62,899.62,899.62,0.0,892.5187,892.5187,892.5187,892.5187,0.0
2024-06-28 14:20:00,899.71,899.71,898.56,899.1,574.0,892.6079,892.6079,891.467,892.0028,574.0
2024-06-28 14:25:00,898.85,899.35,898.41,898.53,890.0,891.7547,892.2508,891.3182,891.4373,890.0
2024-06-28 14:30:00,898.84,898.84,897.91,897.91,300.0,891.7448,891.7448,890.8222,890.8222,300.0
2024-06-28 14:35:00,898.71,898.71,898.7,898.71,100.0,891.6158,891.6158,891.6059,891.6158,100.0
2024-06-28 14:40:00,898.28,898.6,898.28,898.6,300.0,891.1892,891.5067,891.1892,891.5067,300.0
2024-06-28 14:45:00,897.9,897.99,897.8,897.98,800.0,890.8122,890.9015,890.713,890.8916,800.0
2024-06-28 14:50:00,898.14,898.28,897.15,897.15,804.0,891.0503,891.1892,890.0681,890.0681,804.0
2024-06-28 14:55:00,897.77,897.77,897.75,897.75,300.0,890.6833,890.6833,890.6634,890.6634,300.0
2024-06-28 15:00:00,897.74,897.74,897.61,897.7,525.0,890.6535,890.6535,890.5245,890.6138,525.0
2024-06-28 15:05:00,897.5,897.57,897.5,897.57,300.0,890.4154,890.4848,890.4154,890.4848,300.0
2024-06-28 15:10:00,897.75,897.99,897.27,897.63,709.0,890.6634,890.9015,890.1872,890.5444,709.0
2024-06-28 15:15:00,897.54,897.54,897.54,897.54,100.0,890.4551,890.4551,890.4551,890.4551,100.0
2024-06-28 15:20:00,897.61,898.95,897.6,898.95,1014.0,890.5245,891.8539,890.5146,891.8539,1014.0
2024-06-28 15:25:00,898.41,898.41,898.41,898.41,100.0,891.3182,891.3182,891.3182,891.3182,100.0
2024-06-28 15:30:00,898.43,898.47,896.66,896.93,3109.0,891.338,891.3777,889.582,889.8499,3109.0
2024-06-28 15:35:00,897.85,898.62,897.37,898.6,1429.0,890.7626,891.5265,890.2864,891.5067,1429.0
2024-06-28 15:40:00,899.32,899.88,899.05,899.15,706.0,892.221,892.7766,891.9532,892.0524,706.0
2024-06-28 15:45:00,900.59,901.58,900.59,901.4,1490.0,893.481,894.4632,893.481,894.2846,1490.0
2024-06-28 15:50:00,900.85,902.37,900.34,901.35,3215.0,893.7389,895.2469,893.233,894.235,3215.0
2024-06-28 15:55:00,901.92,902.58,899.79,902.22,7514.0,894.8005,895.4553,892.6873,895.0981,7514.0
2024-07-01 09:30:00,908.64,908.64,907.54,907.54,2121.0,901.4675,901.4675,900.3761,900.3761,2121.0
2024-07-01 09:35:00,907.47,908.78,905.6,907.93,900.0,900.3067,901.6063,898.4514,900.7631,900.0
2024-07-01 09:40:00,906.54,906.56,903.43,903.43,970.0,899.384,899.4039,896.2986,896.2986,970.0
2024-07-01 09:45:00,899.01,899.01,899.01,899.01,119.0,891.9135,891.9135,891.9135,891.9135,119.0
2024-07-01 09:50:00,899.74,901.58,899.74,901.25,961.0,892.6377,894.4632,892.6377,894.1358,961.0
2024-07-01 09:55:00,904.34,904.74,904.34,904.74,210.0,897.2014,897.5982,897.2014,897.5982,210.0
2024-07-01 10:00:00,903.91,905.98,902.96,903.12,2100.0,896.7748,898.8284,895.8323,895.991,2100.0
2024-07-01 10:05:00,902.78,903.97,902.78,903.23,800.0,895.6537,896.8343,895.6537,896.1002,800.0
2024-07-01 10:10:00,901.97,901.97,900.19,900.86,900.0,894.8501,894.8501,893.0842,893.7489,900.0
2024-07-01 10:15:00,899.89,899.89,899.23,899.24,477.0,892.7865,892.7865,892.1317,892.1417,477.0
2024-07-01 10:20:00,900.56,902.24,899.35,902.24,1514.0,893.4512,895.118,892.2508,895.118,1514.0
2024-07-01 10:25:00,902.81,903.04,899.96,903.04,520.0,895.6835,895.9117,892.856,895.9117,520.0
2024-07-01 10:30:00,902.8,902.91,901.58,902.91,881.0,895.6736,895.7827,894.4632,895.7827,881.0
2024-07-01 10:35:00,899.18,899.18,899.18,899.18,236.0,892.0821,892.0821,892.0821,892.0821,236.0
2024-07-01 10:40:00,899.21,900.39,899.21,900.38,603.0,892.1119,893.2826,892.1119,893.2727,603.0
2024-07-01 10:45:00,899.86,899.86,898.41,898.42,416.0,892.7568,892.7568,891.3182,891.3281,416.0
2024-07-01 10:50:00,898.69,898.7,897.72,897.73,400.0,891.596,891.6059,890.6337,890.6436,400.0
2024-07-01 10:55:00,897.43,897.56,895.8,895.81,1411.0,890.3459,890.4749,888.7288,888.7387,1411.0
2024-07-01 11:00:00,894.52,895.0,893.89,895.0,2220.0,887.4589,887.9351,886.8339,887.9351,2220.0
2024-07-01 11:05:00,895.12,897.16,894.87,897.11,2623.0,888.0542,890.0781,887.8061,890.0285,2623.0
2024-07-01 11:10:00,897.11,897.11,897.11,897.11,0.0,890.0285,890.0285,890.0285,890.0285,0.0
2024-07-01 11:15:00,897.41,897.41,897.41,897.41,221.0,890.3261,890.3261,890.3261,890.3261,221.0
2024-07-01 11:20:00,897.72,897.72,897.71,897.72,100.0,890.6337,890.6337,890.6237,890.6337,100.0
2024-07-01 11:25:00,895.87,897.26,895.86,897.25,200.0,888.7983,890.1773,888.7883,890.1674,200.0
2024-07-01 11:30:00,897.17,898.13,897.16,898.13,200.0,890.088,891.0404,890.0781,891.0404,200.0
2024-07-01 11:35:00,898.63,898.63,897.49,898.54,504.0,891.5365,891.5365,890.4055,891.4472,504.0
2024-07-01 11:40:00,898.54,898.54,898.54,898.54,0.0,891.4472,891.4472,891.4472,891.4472,0.0
2024-07-01 11:45:00,898.54,898.54,898.54,898.54,0.0,891.4472,891.4472,891.4472,891.4472,0.0
2024-07-01 11:50:00,897.51,898.49,897.42,897.42,710.0,890.4253,891.3976,890.336,890.336,710.0
2024-07-01 11:55:00,898.12,898.12,898.11,898.12,300.0,891.0305,891.0305,891.0206,891.0305,300.0
2024-07-01 12:00:00,896.79,897.84,896.78,897.01,300.0,889.711,890.7527,889.7011,889.9293,300.0
2024-07-01 12:05:00,897.17,897.43,897.04,897.04,400.0,890.088,890.3459,889.959,889.959,400.0
2024-07-01 12:10:00,898.92,899.03,898.91,899.03,200.0,891.8242,891.9333,891.8143,891.9333,200.0
2024-07-01 12:15:00,898.17,898.17,898.17,898.17,300.0,891.0801,891.0801,891.0801,891.0801,300.0
2024-07-01 12:20:00,898.17,898.17,897.84,897.84,238.0,891.0801,891.0801,890.7527,890.7527,238.0
2024-07-01 12:25:00,898.25,898.32,897.46,897.57,968.0,891.1595,891.2289,890.3757,890.4848,968.0
2024-07-01 12:30:00,897.23,897.94,896.37,897.2,400.0,890.1475,890.8519,889.2943,890.1178,400.0
2024-07-01 12:35:00,897.68,899.32,897.68,899.32,200.0,890.594,892.221,890.594,892.221,200.0
2024-07-01 12:40:00,899.37,901.87,899.36,901.0,807.0,892.2706,894.7509,892.2607,893.8878,807.0
2024-07-01 12:45:00,901.5,901.51,900.34,900.34,200.0,894.3838,894.3937,893.233,893.233,200.0
2024-07-01 12:50:00,899.27,899.27,899.27,899.27,100.0,892.1714,892.1714,892.1714,892.1714,100.0
2024-07-01 12:55:00,900.07,900.07,899.49,899.49,350.0,892.9651,892.9651,892.3897,892.3897,350.0
2024-07-01 13:00:00,899.49,899.49,899.49,899.49,0.0,892.3897,892.3897,892.3897,892.3897,0.0
2024-07-01 13:05:00,901.0,901.01,901.0,901.0,200.0,893.8878,893.8977,893.8878,893.8878,200.0
2024-07-01 13:10:00,901.61,901.8,901.6,901.8,500.0,894.4929,894.6814,894.483,894.6814,500.0
2024-07-01 13:15:00,901.8,901.8,901.8,901.8,0.0,894.6814,894.6814,894.6814,894.6814,0.0
2024-07-01 13:20:00,901.19,902.28,900.87,900.87,710.0,894.0763,895.1577,893.7588,893.7588,710.0
2024-07-01 13:25:00,901.86,901.86,901.86,901.86,100.0,894.741,894.741,894.741,894.741,100.0
2024-07-01 13:30:00,901.85,901.85,901.47,901.64,400.0,894.731,894.731,894.354,894.5227,400.0
2024-07-01 13:35:00,901.46,901.46,901.36,901.36,200.0,894.3441,894.3441,894.2449,894.2449,200.0
2024-07-01 13:40:00,900.74,900.74,900.74,900.74,100.0,893.6298,893.6298,893.6298,893.6298,100.0
2024-07-01 13:45:00,900.28,900.48,899.42,900.48,500.0,893.1734,893.3719,892.3202,893.3719,500.0
2024-07-01 13:50:00,900.95,900.95,900.95,900.95,110.0,893.8382,893.8382,893.8382,893.8382,110.0
2024-07-01 13:55:00,899.46,899.46,899.46,899.46,100.0,892.3599,892.3599,892.3599,892.3599,100.0
2024-07-01 14:00:00,899.73,900.17,899.35,900.17,500.0,892.6278,893.0643,892.2508,893.0643,500.0
2024-07-01 14:05:00,901.7,901.7,901.69,901.7,100.0,894.5822,894.5822,894.5723,894.5822,100.0
2024-07-01 14:10:00,902.09,902.11,902.08,902.11,300.0,894.9692,894.989,894.9592,894.989,300.0
2024-07-01 14:15:00,902.82,903.59,902.33,903.59,800.0,895.6934,896.4573,895.2073,896.4573,800.0
2024-07-01 14:20:00,904.72,904.72,904.71,904.72,100.0,897.5784,897.5784,897.5685,897.5784,100.0
2024-07-01 14:25:00,904.04,904.33,902.89,903.85,741.0,896.9038,897.1915,895.7628,896.7153,741.0
2024-07-01 14:30:00,903.0,903.59,903.0,903.59,300.0,895.872,896.4573,895.872,896.4573,300.0
2024-07-01 14:35:00,903.8,904.39,903.79,904.39,336.0,896.6657,897.251,896.6557,897.251,336.0
2024-07-01 14:40:00,903.98,903.98,903.98,903.98,100.0,896.8442,896.8442,896.8442,896.8442,100.0
2024-07-01 14:45:00,903.66,904.1,903.66,904.1,200.0,896.5268,896.9633,896.5268,896.9633,200.0
2024-07-01 14:50:00,904.12,904.43,904.12,904.43,200.0,896.9831,897.2907,896.9831,897.2907,200.0
2024-07-01 14:55:00,904.41,904.41,904.32,904.32,200.0,897.2708,897.2708,897.1816,897.1816,200.0
2024-07-01 15:00:00,904.31,904.61,903.62,903.62,810.0,897.1716,897.4693,896.4871,896.4871,810.0
2024-07-01 15:05:00,903.62,904.42,903.6,904.13,1100.0,896.4871,897.2808,896.4672,896.9931,1100.0
2024-07-01 15:10:00,905.13,905.39,905.07,905.07,540.0,897.9852,898.2431,897.9256,897.9256,540.0
2024-07-01 15:15:00,905.07,905.07,905.07,905.07,0.0,897.9256,897.9256,897.9256,897.9256,0.0
2024-07-01 15:20:00,903.8,904.46,903.8,903.88,500.0,896.6657,897.3204,896.6657,896.745,500.0
2024-07-01 15:25:00,903.11,903.11,902.07,902.07,600.0,895.9811,895.9811,894.9493,894.9493,600.0
2024-07-01 15:30:00,901.13,901.61,901.13,901.61,300.0,894.0167,894.4929,894.0167,894.4929,300.0
2024-07-01 15:35:00,901.43,901.43,900.35,900.95,510.0,894.3144,894.3144,893.2429,893.8382,510.0
2024-07-01 15:40:00,900.22,900.25,899.49,899.49,1456.0,893.1139,893.1437,892.3897,892.3897,1456.0
2024-07-01 15:45:00,899.02,899.3,897.32,897.32,1219.0,891.9234,892.2012,890.2368,890.2368,1219.0
2024-07-01 15:50:00,898.38,899.81,898.25,898.25,5982.0,891.2884,892.7072,891.1595,891.1595,5982.0
2024-07-01 15:55:00,898.68,898.68,896.13,896.13,8226.0,891.5861,891.5861,889.0562,889.0562,8226.0
2024-07-02 09:30:00,893.93,893.94,890.46,893.0,3258.0,886.8736,886.8835,883.431,885.9509,3258.0
2024-07-02 09:35:00,891.53,896.75,891.53,896.75,2476.0,884.4925,889.6713,884.4925,889.6713,2476.0
2024-07-02 09:40:00,896.87,897.71,896.01,896.63,6367.0,889.7904,890.6237,888.9371,889.5523,6367.0
2024-07-02 09:45:00,895.76,898.64,895.76,898.54,500.0,888.6891,891.5464,888.6891,891.4472,500.0
2024-07-02 09:50:00,896.0,897.57,895.61,896.59,1700.0,888.9272,890.4848,888.5403,889.5126,1700.0
2024-07-02 09:55:00,896.56,896.59,896.55,896.59,300.0,889.4828,889.5126,889.4729,889.5126,300.0
2024-07-02 10:00:00,896.67,896.67,896.66,896.67,100.0,889.5919,889.5919,889.582,889.5919,100.0
2024-07-02 10:05:00,898.57,898.57,895.15,895.34,1355.0,891.4769,891.4769,888.0839,888.2724,1355.0
2024-07-02 10:10:00,893.89,898.04,893.25,898.04,1507.0,886.8339,890.9511,886.1989,890.9511,1507.0
2024-07-02 10:15:00,898.04,898.04,898.04,898.04,0.0,890.9511,890.9511,890.9511,890.9511,0.0
2024-07-02 10:20:00,899.46,900.08,899.28,900.08,611.0,892.3599,892.975,892.1813,892.975,611.0
2024-07-02 10:25:00,901.3,901.3,901.3,901.3,200.0,894.1854,894.1854,894.1854,894.1854,200.0
2024-07-02 10:30:00,900.45,900.45,900.44,900.44,200.0,893.3421,893.3421,893.3322,893.3322,200.0
2024-07-02 10:35:00,899.06,899.06,899.06,899.06,137.0,891.9631,891.9631,891.9631,891.9631,137.0
2024-07-02 10:40:00,900.38,900.39,900.38,900.38,100.0,893.2727,893.2826,893.2727,893.2727,100.0
2024-07-02 10:45:00,900.38,900.38,900.38,900.38,0.0,893.2727,893.2727,893.2727,893.2727,0.0
2024-07-02 10:50:00,900.38,900.38,900.38,900.38,0.0,893.2727,893.2727,893.2727,893.2727,0.0
2024-07-02 10:55:00,900.35,900.95,898.91,900.94,1701.0,893.2429,893.8382,891.8143,893.8282,1701.0
2024-07-02 11:00:00,901.12,901.12,900.13,900.35,1500.0,894.0068,894.0068,893.0246,893.2429,1500.0
2024-07-02 11:05:00,900.35,900.35,900.0,900.02,606.0,893.2429,893.2429,892.8957,892.9155,606.0
2024-07-02 11:10:00,900.02,900.02,900.02,900.02,0.0,892.9155,892.9155,892.9155,892.9155,0.0
2024-07-02 11:15:00,899.85,901.54,899.84,901.54,2472.0,892.7468,894.4235,892.7369,894.4235,2472.0
2024-07-02 11:20:00,901.37,901.37,901.27,901.27,200.0,894.2548,894.2548,894.1556,894.1556,200.0
2024-07-02 11:25:00,901.36,901.37,901.22,901.23,412.0,894.2449,894.2548,894.106,894.1159,412.0
2024-07-02 11:30:00,901.33,901.37,901.33,901.37,400.0,894.2152,894.2548,894.2152,894.2548,400.0
2024-07-02 11:35:00,900.63,900.74,900.06,900.68,926.0,893.5207,893.6298,892.9552,893.5703,926.0
2024-07-02 11:40:00,901.3,902.51,901.08,902.25,2975.0,894.1854,895.3858,893.9671,895.1279,2975.0
2024-07-02 11:45:00,902.05,902.05,901.02,901.02,599.0,894.9295,894.9295,893.9076,893.9076,599.0
2024-07-02 11:50:00,901.02,901.02,901.02,901.02,0.0,893.9076,893.9076,893.9076,893.9076,0.0
2024-07-02 11:55:00,902.85,902.88,902.85,902.88,200.0,895.7232,895.7529,895.7232,895.7529,200.0
2024-07-02 12:00:00,902.9,902.9,902.88,902.88,200.0,895.7728,895.7728,895.7529,895.7529,200.0
2024-07-02 12:05:00,902.85,904.5,902.84,904.5,600.0,895.7232,897.3601,895.7132,897.3601,600.0
2024-07-02 12:10:00,903.98,903.99,903.93,903.93,836.0,896.8442,896.8542,896.7946,896.7946,836.0
2024-07-02 12:15:00,904.08,904.1,903.25,903.25,300.0,896.9434,896.9633,896.12,896.12,300.0
2024-07-02 12:20:00,903.25,903.25,903.25,903.25,0.0,896.12,896.12,896.12,896.12,0.0
2024-07-02 12:25:00,904.98,904.98,904.98,904.98,100.0,897.8363,897.8363,897.8363,897.8363,100.0
2024-07-02 12:30:00,905.2,905.91,905.19,905.91,400.0,898.0546,898.759,898.0447,898.759,400.0
2024-07-02 12:35:00,905.65,905.65,905.65,905.65,100.0,898.5011,898.5011,898.5011,898.5011,100.0
2024-07-02 12:40:00,906.03,906.03,905.32,905.33,200.0,898.8781,898.8781,898.1737,898.1836,200.0
2024-07-02 12:45:00,905.75,906.64,905.75,906.64,300.0,898.6003,899.4832,898.6003,899.4832,300.0
2024-07-02 12:50:00,906.8,907.7,906.8,907.05,372.0,899.642,900.5349,899.642,899.89,372.0
2024-07-02 12:55:00,907.09,907.09,906.97,906.98,200.0,899.9297,899.9297,899.8106,899.8206,200.0
2024-07-02 13:00:00,906.37,907.56,906.19,907.13,1004.0,899.2154,900.396,899.0368,899.9694,1004.0
2024-07-02 13:05:00,908.53,909.95,908.53,909.95,613.0,901.3583,902.7671,901.3583,902.7671,613.0
2024-07-02 13:10:00,909.82,909.82,908.24,908.24,530.0,902.6381,902.6381,901.0706,901.0706,530.0
2024-07-02 13:15:00,907.9,907.9,907.9,907.9,500.0,900.7333,900.7333,900.7333,900.7333,500.0
2024-07-02 13:20:00,908.27,908.27,908.27,908.27,122.0,901.1004,901.1004,901.1004,901.1004,122.0
2024-07-02 13:25:00,908.78,910.44,908.78,910.44,415.0,901.6063,903.2532,901.6063,903.2532,415.0
2024-07-02 13:30:00,910.44,910.44,910.44,910.44,0.0,903.2532,903.2532,903.2532,903.2532,0.0
2024-07-02 13:35:00,908.13,908.13,908.12,908.13,100.0,900.9615,900.9615,900.9516,900.9615,100.0
2024-07-02 13:40:00,907.77,909.69,907.68,909.66,7113.0,900.6043,902.5092,900.515,902.4794,7113.0
2024-07-02 13:45:00,909.22,910.21,908.99,909.76,1162.0,902.0429,903.0251,901.8147,902.5786,1162.0
2024-07-02 13:50:00,909.76,909.76,909.76,909.76,0.0,902.5786,902.5786,902.5786,902.5786,0.0
2024-07-02 13:55:00,910.84,912.55,910.84,912.37,933.0,903.6501,905.3466,903.6501,905.168,933.0
2024-07-02 14:00:00,911.72,911.72,911.72,911.72,322.0,904.5231,904.5231,904.5231,904.5231,322.0
2024-07-02 14:05:00,912.86,913.88,912.85,913.88,200.0,905.6541,906.6661,905.6442,906.6661,200.0
2024-07-02 14:10:00,914.76,914.76,914.76,914.76,100.0,907.5391,907.5391,907.5391,907.5391,100.0
2024-07-02 14:15:00,914.03,914.82,913.88,914.56,1144.0,906.8149,907.5987,906.6661,907.3407,1144.0
2024-07-02 14:20:00,915.22,915.5,914.92,915.5,2324.0,907.9955,908.2733,907.6979,908.2733,2324.0
2024-07-02 14:25:00,916.42,916.75,916.23,916.75,547.0,909.186,909.5134,908.9975,909.5134,547.0
2024-07-02 14:30:00,916.75,916.75,916.75,916.75,0.0,909.5134,909.5134,909.5134,909.5134,0.0
2024-07-02 14:35:00,916.5,917.23,916.5,917.0,470.0,909.2654,909.9896,909.2654,909.7615,470.0
2024-07-02 14:40:00,916.61,917.13,916.61,917.13,1210.0,909.3745,909.8904,909.3745,909.8904,1210.0
2024-07-02 14:45:00,916.84,917.66,916.84,917.66,2372.0,909.6027,910.4162,909.6027,910.4162,2372.0
2024-07-02 14:50:00,917.45,917.45,916.19,916.19,2504.0,910.2079,910.2079,908.9579,908.9579,2504.0
2024-07-02 14:55:00,916.19,916.67,916.0,916.67,593.0,908.9579,909.4341,908.7694,909.4341,593.0
2024-07-02 15:00:00,916.67,916.67,916.67,916.67,0.0,909.4341,909.4341,909.4341,909.4341,0.0
2024-07-02 15:05:00,912.9,913.87,912.67,912.67,1373.0,905.6938,906.6562,905.4656,905.4656,1373.0
2024-07-02 15:10:00,912.49,912.49,912.48,912.49,100.0,905.2871,905.2871,905.2771,905.2871,100.0
2024-07-02 15:15:00,912.73,913.51,912.73,913.48,1028.0,905.5252,906.299,905.5252,906.2692,1028.0
2024-07-02 15:20:00,912.77,913.34,912.51,913.34,400.0,905.5648,906.1304,905.3069,906.1304,400.0
2024-07-02 15:25:00,913.91,914.39,913.44,913.86,2372.0,906.6959,907.1721,906.2296,906.6462,2372.0
2024-07-02 15:30:00,913.37,914.96,913.37,914.96,400.0,906.1601,907.7376,906.1601,907.7376,400.0
2024-07-02 15:35:00,914.43,914.89,914.09,914.1,703.0,907.2117,907.6681,906.8744,906.8844,703.0
2024-07-02 15:40:00,914.53,914.88,914.4,914.88,400.0,907.311,907.6582,907.182,907.6582,400.0
2024-07-02 15:45:00,915.0,915.28,914.52,915.19,2674.0,907.7772,908.055,907.301,907.9657,2674.0
2024-07-02 15:50:00,915.62,916.98,915.54,916.59,2609.0,908.3924,909.7416,908.313,909.3547,2609.0
2024-07-02 15:55:00,916.95,920.35,916.71,918.36,15621.0,909.7119,913.085,909.4737,911.1107,15621.0
2024-07-03 09:30:00,914.44,915.26,914.44,915.02,1474.0,907.2217,908.0352,907.2217,907.7971,1474.0
2024-07-03 09:35:00,912.48,914.16,911.28,912.79,1004.0,905.2771,906.9439,904.0866,905.5847,1004.0
2024-07-03 09:40:00,910.13,912.6,909.56,912.6,600.0,902.9457,905.3962,902.3802,905.3962,600.0
2024-07-03 09:45:00,916.78,916.78,916.78,916.78,400.0,909.5432,909.5432,909.5432,909.5432,400.0
2024-07-03 09:50:00,912.06,914.71,912.06,914.71,400.0,904.8605,907.4895,904.8605,907.4895,400.0
2024-07-03 09:55:00,916.16,919.84,916.16,916.89,600.0,908.9281,912.579,908.9281,909.6523,600.0
2024-07-03 10:00:00,918.26,919.0,916.61,919.0,522.0,911.0115,911.7457,909.3745,911.7457,522.0
2024-07-03 10:05:00,920.24,921.33,918.32,918.32,3322.0,912.9759,914.0573,911.071,911.071,3322.0
2024-07-03 10:10:00,918.42,918.42,918.42,918.42,100.0,911.1703,911.1703,911.1703,911.1703,100.0
2024-07-03 10:15:00,918.42,918.42,917.27,917.66,400.0,911.1703,911.1703,910.0293,910.4162,400.0
2024-07-03 10:20:00,917.74,917.75,917.74,917.75,423.0,910.4956,910.5055,910.4956,910.5055,423.0
2024-07-03 10:25:00,916.67,916.72,916.66,916.72,200.0,909.4341,909.4837,909.4241,909.4837,200.0
2024-07-03 10:30:00,916.34,916.34,916.34,916.34,200.0,909.1067,909.1067,909.1067,909.1067,200.0
2024-07-03 10:35:00,916.35,918.73,916.34,918.26,521.0,909.1166,911.4778,909.1067,911.0115,521.0
2024-07-03 10:40:00,916.8,918.9,916.45,918.16,1010.0,909.563,911.6465,909.2158,910.9123,1010.0
2024-07-03 10:45:00,918.26,919.88,918.26,919.88,712.0,911.0115,912.6187,911.0115,912.6187,712.0
2024-07-03 10:50:00,919.81,919.81,919.81,919.81,100.0,912.5493,912.5493,912.5493,912.5493,100.0
2024-07-03 10:55:00,919.81,919.81,919.55,919.55,314.0,912.5493,912.5493,912.2913,912.2913,314.0
2024-07-03 11:00:00,920.31,921.31,920.07,921.31,500.0,913.0453,914.0374,912.8072,914.0374,500.0
2024-07-03 11:05:00,921.33,921.33,921.32,921.33,100.0,914.0573,914.0573,914.0474,914.0573,100.0
2024-07-03 11:10:00,920.06,920.06,918.25,918.25,406.0,912.7973,912.7973,911.0016,911.0016,406.0
2024-07-03 11:15:00,918.9,918.9,917.42,917.42,507.0,911.6465,911.6465,910.1781,910.1781,507.0
2024-07-03 11:20:00,917.42,917.42,917.42,917.42,0.0,910.1781,910.1781,910.1781,910.1781,0.0
2024-07-03 11:25:00,917.4,917.57,916.21,917.48,702.0,910.1583,910.327,908.9777,910.2377,702.0
2024-07-03 11:30:00,918.85,918.85,917.86,917.86,200.0,911.5969,911.5969,910.6147,910.6147,200.0
2024-07-03 11:35:00,917.77,917.77,917.77,917.77,100.0,910.5254,910.5254,910.5254,910.5254,100.0
2024-07-03 11:40:00,916.39,916.39,915.75,915.75,400.0,909.1563,909.1563,908.5213,908.5213,400.0
2024-07-03 11:45:00,915.6,915.6,915.6,915.6,100.0,908.3725,908.3725,908.3725,908.3725,100.0
2024-07-03 11:50:00,916.2,916.2,915.37,915.37,1500.0,908.9678,908.9678,908.1443,908.1443,1500.0
2024-07-03 11:55:00,915.53,917.11,915.27,916.98,1628.0,908.3031,909.8706,908.0451,909.7416,1628.0
2024-07-03 12:00:00,916.8,916.8,914.29,914.3,1000.0,909.563,909.563,907.0729,907.0828,1000.0
2024-07-03 12:05:00,915.69,915.69,915.68,915.69,100.0,908.4618,908.4618,908.4519,908.4618,100.0
2024-07-03 12:10:00,915.69,916.54,915.52,916.54,457.0,908.4618,909.3051,908.2931,909.3051,457.0
2024-07-03 12:15:00,917.67,917.67,916.57,917.3,500.0,910.4262,910.4262,909.3349,910.0591,500.0
2024-07-03 12:20:00,916.98,917.53,916.98,917.25,975.0,909.7416,910.2873,909.7416,910.0095,975.0
2024-07-03 12:25:00,917.13,917.14,917.13,917.13,100.0,909.8904,909.9004,909.8904,909.8904,100.0
2024-07-03 12:30:00,917.56,917.76,917.56,917.76,300.0,910.317,910.5155,910.317,910.5155,300.0
2024-07-03 12:35:00,917.94,918.12,917.59,917.81,411.0,910.694,910.8726,910.3468,910.5651,411.0
2024-07-03 12:40:00,917.6,917.6,917.59,917.6,100.0,910.3567,910.3567,910.3468,910.3567,100.0
2024-07-03 12:45:00,917.54,917.84,917.34,917.48,1119.0,910.2972,910.5948,910.0988,910.2377,1119.0
2024-07-03 12:50:00,916.8,917.16,915.88,915.88,2304.0,909.563,909.9202,908.6503,908.6503,2304.0
2024-07-03 12:55:00,915.43,915.94,913.69,914.68,3103.0,908.2039,908.7098,906.4776,907.4598,3103.0
2024-07-05 09:30:00,913.37,914.97,913.37,914.97,2858.0,906.1601,907.7475,906.1601,907.7475,2858.0
2024-07-05 09:35:00,915.38,915.38,915.38,915.38,380.0,908.1542,908.1542,908.1542,908.1542,380.0
2024-07-05 09:40:00,916.4,916.4,915.51,916.32,1619.0,909.1662,909.1662,908.2832,909.0868,1619.0
2024-07-05 09:45:00,914.81,914.81,914.8,914.81,100.0,907.5887,907.5887,907.5788,907.5887,100.0
2024-07-05 09:50:00,914.81,914.81,914.81,914.81,0.0,907.5887,907.5887,907.5887,907.5887,0.0
2024-07-05 09:55:00,912.0,912.0,912.0,912.0,100.0,904.8009,904.8009,904.8009,904.8009,100.0
2024-07-05 10:00:00,914.32,914.32,912.0,913.51,888.0,907.1026,907.1026,904.8009,906.299,888.0
2024-07-05 10:05:00,913.65,913.65,913.51,913.51,300.0,906.4379,906.4379,906.299,906.299,300.0
2024-07-05 10:10:00,911.0,911.0,911.0,911.0,600.0,903.8088,903.8088,903.8088,903.8088,600.0
2024-07-05 10:15:00,910.56,910.56,910.55,910.55,400.0,903.3723,903.3723,903.3624,903.3624,400.0
2024-07-05 10:20:00,910.55,910.55,910.55,910.55,0.0,903.3624,903.3624,903.3624,903.3624,0.0
2024-07-05 10:25:00,908.96,908.96,908.96,908.96,200.0,901.7849,901.7849,901.7849,901.7849,200.0
2024-07-05 10:30:00,910.71,910.71,910.7,910.71,221.0,903.5211,903.5211,903.5112,903.5211,221.0
2024-07-05 10:35:00,911.32,911.32,911.32,911.32,100.0,904.1263,904.1263,904.1263,904.1263,100.0
2024-07-05 10:40:00,912.63,913.32,910.87,910.87,2050.0,905.426,906.1105,903.6798,903.6798,2050.0
2024-07-05 10:45:00,912.78,912.78,912.77,912.78,109.0,905.5748,905.5748,905.5648,905.5748,109.0
2024-07-05 10:50:00,911.5,911.5,910.23,910.24,240.0,904.3049,904.3049,903.0449,903.0548,240.0
2024-07-05 10:55:00,910.3,910.3,910.3,910.3,100.0,903.1143,903.1143,903.1143,903.1143,100.0
2024-07-05 11:00:00,910.51,910.51,908.45,909.52,520.0,903.3227,903.3227,901.279,902.3405,520.0
2024-07-05 11:05:00,908.08,911.68,908.07,911.68,247.0,900.9119,904.4835,900.902,904.4835,247.0
2024-07-05 11:10:00,909.5,909.5,909.49,909.5,100.0,902.3207,902.3207,902.3107,902.3207,100.0
2024-07-05 11:15:00,909.56,909.56,908.42,908.42,307.0,902.3802,902.3802,901.2492,901.2492,307.0
2024-07-05 11:20:00,908.42,908.42,908.42,908.42,0.0,901.2492,901.2492,901.2492,901.2492,0.0
2024-07-05 11:25:00,910.16,911.05,910.16,911.05,201.0,902.9755,903.8584,902.9755,903.8584,201.0
2024-07-05 11:30:00,910.07,910.07,909.72,909.72,200.0,902.8862,902.8862,902.5389,902.5389,200.0
2024-07-05 11:35:00,909.87,909.87,909.87,909.87,100.0,902.6877,902.6877,902.6877,902.6877,100.0
2024-07-05 11:40:00,910.68,910.73,910.67,910.73,200.0,903.4913,903.541,903.4814,903.541,200.0
2024-07-05 11:45:00,910.03,910.03,910.02,910.03,100.0,902.8465,902.8465,902.8366,902.8465,100.0
2024-07-05 11:50:00,910.75,910.75,909.49,909.49,200.0,903.5608,903.5608,902.3107,902.3107,200.0
2024-07-05 11:55:00,910.44,910.44,910.44,910.44,201.0,903.2532,903.2532,903.2532,903.2532,201.0
2024-07-05 12:00:00,910.74,910.78,910.74,910.78,200.0,903.5509,903.5906,903.5509,903.5906,200.0
2024-07-05 12:05:00,910.79,913.22,910.72,912.7,3399.0,903.6005,906.0113,903.531,905.4954,3399.0
2024-07-05 12:10:00,912.38,913.62,912.38,913.49,1301.0,905.1779,906.4081,905.1779,906.2792,1301.0
2024-07-05 12:15:00,913.9,914.07,911.66,911.67,651.0,906.6859,906.8546,904.4636,904.4735,651.0
2024-07-05 12:20:00,911.78,913.09,911.77,913.09,799.0,904.5827,905.8823,904.5727,905.8823,799.0
2024-07-05 12:25:00,912.92,912.92,912.41,912.41,200.0,905.7137,905.7137,905.2077,905.2077,200.0
2024-07-05 12:30:00,912.38,912.72,912.38,912.72,200.0,905.1779,905.5152,905.1779,905.5152,200.0
2024-07-05 12:35:00,912.72,912.72,912.72,912.72,0.0,905.5152,905.5152,905.5152,905.5152,0.0
2024-07-05 12:40:00,912.9,912.9,912.9,912.9,100.0,905.6938,905.6938,905.6938,905.6938,100.0
2024-07-05 12:45:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-07-05 12:50:00,912.9,912.9,912.9,912.9,0.0,905.6938,905.6938,905.6938,905.6938,0.0
2024-07-05 12:55:00,913.78,913.9,913.78,913.9,223.0,906.5669,906.6859,906.5669,906.6859,223.0
2024-07-05 13:00:00,914.29,914.29,914.28,914.29,100.0,907.0729,907.0729,907.0629,907.0729,100.0
2024-07-05 13:05:00,914.91,914.91,914.91,914.91,200.0,907.688,907.688,907.688,907.688,200.0
2024-07-05 13:10:00,912.44,912.44,912.44,912.44,100.0,905.2375,905.2375,905.2375,905.2375,100.0
2024-07-05 13:15:00,914.37,914.37,914.37,914.37,135.0,907.1522,907.1522,907.1522,907.1522,135.0
2024-07-05 13:20:00,914.37,914.37,914.37,914.37,0.0,907.1522,907.1522,907.1522,907.1522,0.0
2024-07-05 13:25:00,914.37,914.37,914.37,914.37,0.0,907.1522,907.1522,907.1522,907.1522,0.0
2024-07-05 13:30:00,914.42,914.42,914.41,914.42,400.0,907.2018,907.2018,907.1919,907.2018,400.0
2024-07-05 13:35:00,914.42,914.42,914.42,914.42,0.0,907.2018,907.2018,907.2018,907.2018,0.0
2024-07-05 13:40:00,915.88,916.25,915.88,916.25,200.0,908.6503,909.0174,908.6503,909.0174,200.0
2024-07-05 13:45:00,916.16,916.16,916.15,916.16,100.0,908.9281,908.9281,908.9182,908.9281,100.0
2024-07-05 13:50:00,916.25,916.25,916.24,916.25,100.0,909.0174,909.0174,909.0075,909.0174,100.0
2024-07-05 13:55:00,916.43,916.43,916.43,916.43,100.0,909.196,909.196,909.196,909.196,100.0
2024-07-05 14:00:00,915.51,916.02,915.51,915.99,1000.0,908.2832,908.7892,908.2832,908.7594,1000.0
2024-07-05 14:05:00,916.66,916.67,916.18,916.67,500.0,909.4241,909.4341,908.9479,909.4341,500.0
2024-07-05 14:10:00,916.53,916.53,916.52,916.53,100.0,909.2952,909.2952,909.2852,909.2952,100.0
2024-07-05 14:15:00,916.23,916.24,916.23,916.23,107.0,908.9975,909.0075,908.9975,908.9975,107.0
2024-07-05 14:20:00,916.52,916.83,916.52,916.83,200.0,909.2852,909.5928,909.2852,909.5928,200.0
2024-07-05 14:25:00,916.57,916.57,915.61,915.94,1150.0,909.3349,909.3349,908.3824,908.7098,1150.0
2024-07-05 14:30:00,916.57,916.58,915.75,916.58,1020.0,909.3349,909.3448,908.5213,909.3448,1020.0
2024-07-05 14:35:00,916.58,916.58,916.58,916.58,0.0,909.3448,909.3448,909.3448,909.3448,0.0
2024-07-05 14:40:00,916.68,917.06,916.29,917.06,699.0,909.444,909.821,909.0571,909.821,699.0
2024-07-05 14:45:00,917.39,917.39,917.39,917.39,266.0,910.1484,910.1484,910.1484,910.1484,266.0
2024-07-05 14:50:00,917.84,918.57,916.37,916.38,2442.0,910.5948,911.3191,909.1364,909.1464,2442.0
2024-07-05 14:55:00,917.03,917.03,916.45,916.45,300.0,909.7912,909.7912,909.2158,909.2158,300.0
2024-07-05 15:00:00,915.72,915.72,914.65,914.65,1487.0,908.4916,908.4916,907.43,907.43,1487.0
2024-07-05 15:05:00,914.38,914.38,912.79,912.79,300.0,907.1621,907.1621,905.5847,905.5847,300.0
2024-07-05 15:10:00,912.39,912.39,912.39,912.39,476.0,905.1878,905.1878,905.1878,905.1878,476.0
2024-07-05 15:15:00,912.39,912.39,912.39,912.39,0.0,905.1878,905.1878,905.1878,905.1878,0.0
2024-07-05 15:20:00,912.61,912.93,912.61,912.63,300.0,905.4061,905.7236,905.4061,905.426,300.0
2024-07-05 15:25:00,912.66,913.27,912.66,913.27,566.0,905.4557,906.0609,905.4557,906.0609,566.0
2024-07-05 15:30:00,913.27,913.27,913.27,913.27,0.0,906.0609,906.0609,906.0609,906.0609,0.0
2024-07-05 15:35:00,912.98,913.72,912.98,913.72,599.0,905.7732,906.5074,905.7732,906.5074,599.0
2024-07-05 15:40:00,913.37,913.5,913.26,913.27,400.0,906.1601,906.2891,906.051,906.0609,400.0
2024-07-05 15:45:00,913.5,913.86,913.5,913.86,500.0,906.2891,906.6462,906.2891,906.6462,500.0
2024-07-05 15:50:00,913.19,914.56,913.19,913.92,1223.0,905.9815,907.3407,905.9815,906.7058,1223.0
2024-07-05 15:55:00,913.82,913.82,912.51,912.55,4184.0,906.6066,906.6066,905.3069,905.3466,4184.0
2024-07-08 09:30:00,916.07,916.07,916.07,916.07,1186.0,908.8388,908.8388,908.8388,908.8388,1186.0
2024-07-08 09:35:00,920.25,922.73,919.55,919.55,800.0,912.9858,915.4462,912.2913,912.2913,800.0
2024-07-08 09:40:00,920.0,921.73,919.5,921.73,607.0,912.7378,914.4541,912.2417,914.4541,607.0
2024-07-08 09:45:00,923.0,923.05,921.76,921.76,500.0,915.7141,915.7637,914.4839,914.4839,500.0
2024-07-08 09:50:00,920.92,921.15,919.82,921.15,999.0,913.6505,913.8787,912.5592,913.8787,999.0
2024-07-08 09:55:00,918.13,920.7,918.13,920.7,1947.0,910.8825,913.4323,910.8825,913.4323,1947.0
2024-07-08 10:00:00,918.9,918.9,918.09,918.35,464.0,911.6465,911.6465,910.8429,911.1008,464.0
2024-07-08 10:05:00,920.82,921.27,919.47,920.55,1280.0,913.5513,913.9978,912.212,913.2834,1280.0
2024-07-08 10:10:00,919.42,919.92,919.42,919.92,303.0,912.1624,912.6584,912.1624,912.6584,303.0
2024-07-08 10:15:00,918.62,918.62,918.62,918.62,200.0,911.3687,911.3687,911.3687,911.3687,200.0
2024-07-08 10:20:00,918.62,919.65,917.95,919.65,1850.0,911.3687,912.3905,910.704,912.3905,1850.0
2024-07-08 10:25:00,918.83,919.2,918.82,919.2,250.0,911.577,911.9441,911.5671,911.9441,250.0
2024-07-08 10:30:00,917.58,918.06,915.87,915.87,1191.0,910.3369,910.8131,908.6404,908.6404,1191.0
2024-07-08 10:35:00,916.01,917.48,916.01,917.28,750.0,908.7793,910.2377,908.7793,910.0392,750.0
2024-07-08 10:40:00,916.38,917.74,915.76,915.88,1608.0,909.1464,910.4956,908.5312,908.6503,1608.0
2024-07-08 10:45:00,917.6,918.98,916.53,918.98,2862.0,910.3567,911.7258,909.2952,911.7258,2862.0
2024-07-08 10:50:00,918.0,918.0,918.0,918.0,100.0,910.7536,910.7536,910.7536,910.7536,100.0
2024-07-08 10:55:00,919.25,919.51,919.25,919.51,200.0,911.9937,912.2516,911.9937,912.2516,200.0
2024-07-08 11:00:00,918.04,918.04,918.04,918.04,208.0,910.7932,910.7932,910.7932,910.7932,208.0
2024-07-08 11:05:00,919.37,919.39,919.36,919.39,300.0,912.1128,912.1326,912.1028,912.1326,300.0
2024-07-08 11:10:00,918.93,918.93,916.42,917.61,623.0,911.6762,911.6762,909.186,910.3666,623.0
2024-07-08 11:15:00,917.36,917.36,916.26,916.27,300.0,910.1186,910.1186,909.0273,909.0372,300.0
2024-07-08 11:20:00,916.19,916.19,916.19,916.19,100.0,908.9579,908.9579,908.9579,908.9579,100.0
2024-07-08 11:25:00,916.3,917.99,916.3,916.33,1144.0,909.067,910.7436,909.067,909.0967,1144.0
2024-07-08 11:30:00,916.36,916.36,916.36,916.36,100.0,909.1265,909.1265,909.1265,909.1265,100.0
2024-07-08 11:35:00,916.36,916.36,916.36,916.36,0.0,909.1265,909.1265,909.1265,909.1265,0.0
2024-07-08 11:40:00,915.37,916.44,915.33,916.33,1285.0,908.1443,909.2059,908.1046,909.0967,1285.0
2024-07-08 11:45:00,916.28,916.62,915.76,916.62,300.0,909.0471,909.3845,908.5312,909.3845,300.0
2024-07-08 11:50:00,915.81,915.81,915.72,915.72,200.0,908.5809,908.5809,908.4916,908.4916,200.0
2024-07-08 11:55:00,915.22,915.23,914.49,915.03,662.0,907.9955,908.0054,907.2713,907.807,662.0
2024-07-08 12:00:00,915.72,915.72,915.7,915.7,400.0,908.4916,908.4916,908.4717,908.4717,400.0
2024-07-08 12:05:00,914.0,914.01,914.0,914.0,550.0,906.7851,906.7951,906.7851,906.7851,550.0
2024-07-08 12:10:00,914.7,914.7,914.7,914.7,250.0,907.4796,907.4796,907.4796,907.4796,250.0
2024-07-08 12:15:00,914.49,914.49,913.82,914.34,300.0,907.2713,907.2713,906.6066,907.1225,300.0
2024-07-08 12:20:00,915.22,915.22,915.22,915.22,175.0,907.9955,907.9955,907.9955,907.9955,175.0
2024-07-08 12:25:00,913.46,913.46,913.46,913.46,100.0,906.2494,906.2494,906.2494,906.2494,100.0
2024-07-08 12:30:00,914.48,914.48,913.78,913.79,400.0,907.2614,907.2614,906.5669,906.5768,400.0
2024-07-08 12:35:00,913.79,913.79,913.79,913.79,0.0,906.5768,906.5768,906.5768,906.5768,0.0
2024-07-08 12:40:00,914.25,914.6,914.24,914.24,850.0,907.0332,907.3804,907.0232,907.0232,850.0
2024-07-08 12:45:00,914.59,915.13,914.59,915.13,200.0,907.3705,907.9062,907.3705,907.9062,200.0
2024-07-08 12:50:00,915.09,915.09,915.09,915.09,1200.0,907.8665,907.8665,907.8665,907.8665,1200.0
2024-07-08 12:55:00,914.33,915.0,914.16,914.16,600.0,907.1125,907.7772,906.9439,906.9439,600.0
2024-07-08 13:00:00,914.16,914.16,914.16,914.16,0.0,906.9439,906.9439,906.9439,906.9439,0.0
2024-07-08 13:05:00,914.07,914.07,914.07,914.07,100.0,906.8546,906.8546,906.8546,906.8546,100.0
2024-07-08 13:10:00,914.67,914.67,914.67,914.67,100.0,907.4499,907.4499,907.4499,907.4499,100.0
2024-07-08 13:15:00,915.29,915.29,915.29,915.29,100.0,908.065,908.065,908.065,908.065,100.0
2024-07-08 13:20:00,914.68,915.14,914.68,915.14,600.0,907.4598,907.9161,907.4598,907.9161,600.0
2024-07-08 13:25:00,915.54,915.89,915.54,915.89,200.0,908.313,908.6602,908.313,908.6602,200.0
2024-07-08 13:30:00,915.89,915.89,915.89,915.89,0.0,908.6602,908.6602,908.6602,908.6602,0.0
2024-07-08 13:35:00,916.0,916.17,915.74,916.17,800.0,908.7694,908.938,908.5114,908.938,800.0
2024-07-08 13:40:00,916.18,916.41,915.74,915.9,826.0,908.9479,909.1761,908.5114,908.6701,826.0
2024-07-08 13:45:00,915.9,915.9,915.9,915.9,0.0,908.6701,908.6701,908.6701,908.6701,0.0
2024-07-08 13:50:00,915.9,915.9,915.9,915.9,0.0,908.6701,908.6701,908.6701,908.6701,0.0
2024-07-08 13:55:00,915.82,915.82,915.81,915.82,100.0,908.5908,908.5908,908.5809,908.5908,100.0
2024-07-08 14:00:00,915.05,915.15,914.58,914.58,400.0,907.8269,907.9261,907.3606,907.3606,400.0
2024-07-08 14:05:00,915.37,915.37,915.37,915.37,400.0,908.1443,908.1443,908.1443,908.1443,400.0
2024-07-08 14:10:00,915.43,915.43,914.57,914.58,274.0,908.2039,908.2039,907.3506,907.3606,274.0
2024-07-08 14:15:00,914.58,914.58,914.58,914.58,0.0,907.3606,907.3606,907.3606,907.3606,0.0
2024-07-08 14:20:00,914.61,915.26,914.6,915.15,300.0,907.3903,908.0352,907.3804,907.9261,300.0
2024-07-08 14:25:00,915.61,915.61,915.28,915.28,799.0,908.3824,908.3824,908.055,908.055,799.0
2024-07-08 14:30:00,915.33,915.33,915.05,915.05,210.0,908.1046,908.1046,907.8269,907.8269,210.0
2024-07-08 14:35:00,915.05,915.05,915.05,915.05,0.0,907.8269,907.8269,907.8269,907.8269,0.0
2024-07-08 14:40:00,915.73,915.78,915.65,915.65,590.0,908.5015,908.5511,908.4221,908.4221,590.0
2024-07-08 14:45:00,915.88,915.88,915.88,915.88,200.0,908.6503,908.6503,908.6503,908.6503,200.0
2024-07-08 14:50:00,916.8,916.8,916.8,916.8,200.0,909.563,909.563,909.563,909.563,200.0
2024-07-08 14:55:00,916.96,917.57,916.96,917.57,800.0,909.7218,910.327,909.7218,910.327,800.0
2024-07-08 15:00:00,917.71,918.17,917.08,917.08,1407.0,910.4659,910.9222,909.8408,909.8408,1407.0
2024-07-08 15:05:00,917.08,917.08,917.08,917.08,0.0,909.8408,909.8408,909.8408,909.8408,0.0
2024-07-08 15:10:00,916.43,916.43,916.43,916.43,100.0,909.196,909.196,909.196,909.196,100.0
2024-07-08 15:15:00,917.47,917.47,917.47,917.47,100.0,910.2277,910.2277,910.2277,910.2277,100.0
2024-07-08 15:20:00,917.7,917.7,917.4,917.41,300.0,910.4559,910.4559,910.1583,910.1682,300.0
2024-07-08 15:25:00,917.0,917.23,916.9,916.9,500.0,909.7615,909.9896,909.6622,909.6622,500.0
2024-07-08 15:30:00,917.51,918.43,917.51,918.43,887.0,910.2674,911.1802,910.2674,911.1802,887.0
2024-07-08 15:35:00,918.36,918.64,917.59,918.64,987.0,911.1107,911.3885,910.3468,911.3885,987.0
2024-07-08 15:40:00,918.61,919.3,918.61,918.83,400.0,911.3588,912.0433,911.3588,911.577,400.0
2024-07-08 15:45:00,919.48,919.56,918.66,919.42,2400.0,912.2219,912.3013,911.4084,912.1624,2400.0
2024-07-08 15:50:00,919.46,920.26,919.32,920.0,2035.0,912.202,912.9957,912.0631,912.7378,2035.0
2024-07-08 15:55:00,919.67,919.67,917.35,917.35,4972.0,912.4104,912.4104,910.1087,910.1087,4972.0
2024-07-09 09:30:00,915.3,915.3,915.3,915.3,1788.0,908.0749,908.0749,908.0749,908.0749,1788.0
2024-07-09 09:35:00,915.3,915.3,915.3,915.3,0.0,908.0749,908.0749,908.0749,908.0749,0.0
2024-07-09 09:40:00,915.3,915.3,915.3,915.3,0.0,908.0749,908.0749,908.0749,908.0749,0.0
2024-07-09 09:45:00,916.09,917.27,916.08,917.27,3100.0,908.8586,910.0293,908.8487,910.0293,3100.0
2024-07-09 09:50:00,917.27,917.27,917.27,917.27,0.0,910.0293,910.0293,910.0293,910.0293,0.0
2024-07-09 09:55:00,915.12,915.4,915.12,915.4,200.0,907.8963,908.1741,907.8963,908.1741,200.0
2024-07-09 10:00:00,915.11,915.11,913.68,913.69,1202.0,907.8864,907.8864,906.4677,906.4776,1202.0
2024-07-09 10:05:00,913.31,914.45,913.31,913.87,667.0,906.1006,907.2316,906.1006,906.6562,667.0
2024-07-09 10:10:00,914.98,917.49,914.98,915.15,900.0,907.7574,910.2476,907.7574,907.9261,900.0
2024-07-09 10:15:00,914.37,914.37,912.6,912.6,200.0,907.1522,907.1522,905.3962,905.3962,200.0
2024-07-09 10:20:00,910.46,910.46,910.41,910.41,300.0,903.2731,903.2731,903.2235,903.2235,300.0
2024-07-09 10:25:00,909.04,910.0,909.04,910.0,910.0,901.8643,902.8167,901.8643,902.8167,910.0
2024-07-09 10:30:00,910.38,911.9,910.37,911.9,605.0,903.1937,904.7017,903.1838,904.7017,605.0
2024-07-09 10:35:00,912.37,912.37,912.37,912.37,200.0,905.168,905.168,905.168,905.168,200.0
2024-07-09 10:40:00,911.6,911.6,911.39,911.48,300.0,904.4041,904.4041,904.1957,904.285,300.0
2024-07-09 10:45:00,911.49,911.49,911.43,911.43,200.0,904.295,904.295,904.2354,904.2354,200.0
2024-07-09 10:50:00,911.26,911.78,911.26,911.67,833.0,904.0668,904.5827,904.0668,904.4735,833.0
2024-07-09 10:55:00,910.9,911.28,910.9,911.28,300.0,903.7096,904.0866,903.7096,904.0866,300.0
2024-07-09 11:00:00,912.04,912.04,910.53,911.27,1125.0,904.8406,904.8406,903.3425,904.0767,1125.0
2024-07-09 11:05:00,911.25,911.25,911.19,911.19,200.0,904.0568,904.0568,903.9973,903.9973,200.0
2024-07-09 11:10:00,910.73,912.46,910.73,912.46,830.0,903.541,905.2573,903.541,905.2573,830.0
2024-07-09 11:15:00,911.86,911.86,911.86,911.86,105.0,904.662,904.662,904.662,904.662,105.0
2024-07-09 11:20:00,911.85,911.88,911.85,911.88,400.0,904.6521,904.6819,904.6521,904.6819,400.0
2024-07-09 11:25:00,911.08,911.39,910.44,910.44,578.0,903.8882,904.1957,903.2532,903.2532,578.0
2024-07-09 11:30:00,909.86,909.86,909.25,909.79,750.0,902.6778,902.6778,902.0726,902.6084,750.0
2024-07-09 11:35:00,909.16,909.69,909.06,909.06,300.0,901.9833,902.5092,901.8841,901.8841,300.0
2024-07-09 11:40:00,909.2,910.1,908.22,909.49,3051.0,902.023,902.9159,901.0508,902.3107,3051.0
2024-07-09 11:45:00,909.51,911.47,909.51,911.47,1200.0,902.3306,904.2751,902.3306,904.2751,1200.0
2024-07-09 11:50:00,910.33,910.38,909.79,910.38,679.0,903.1441,903.1937,902.6084,903.1937,679.0
2024-07-09 11:55:00,910.43,910.43,910.3,910.43,300.0,903.2433,903.2433,903.1143,903.2433,300.0
2024-07-09 12:00:00,910.43,910.43,910.43,910.43,0.0,903.2433,903.2433,903.2433,903.2433,0.0
2024-07-09 12:05:00,910.59,910.91,910.45,910.69,1320.0,903.4021,903.7195,903.2632,903.5013,1320.0
2024-07-09 12:10:00,910.62,910.62,910.62,910.62,100.0,903.4318,903.4318,903.4318,903.4318,100.0
2024-07-09 12:15:00,911.07,912.05,911.01,911.4,1456.0,903.8783,904.8505,903.8187,904.2057,1456.0
2024-07-09 12:20:00,910.15,910.15,910.15,910.15,100.0,902.9655,902.9655,902.9655,902.9655,100.0
2024-07-09 12:25:00,910.15,910.15,910.15,910.15,0.0,902.9655,902.9655,902.9655,902.9655,0.0
2024-07-09 12:30:00,909.35,909.35,908.91,908.91,200.0,902.1718,902.1718,901.7353,901.7353,200.0
2024-07-09 12:35:00,908.65,908.65,908.12,908.12,200.0,901.4774,901.4774,900.9516,900.9516,200.0
2024-07-09 12:40:00,908.18,909.44,908.18,909.44,900.0,901.0111,902.2611,901.0111,902.2611,900.0
2024-07-09 12:45:00,909.99,911.09,909.99,911.09,500.0,902.8068,903.8981,902.8068,903.8981,500.0
2024-07-09 12:50:00,910.19,910.19,910.18,910.19,100.0,903.0052,903.0052,902.9953,903.0052,100.0
2024-07-09 12:55:00,910.19,910.19,910.19,910.19,0.0,903.0052,903.0052,903.0052,903.0052,0.0
2024-07-09 13:00:00,909.99,911.01,909.99,910.95,2362.0,902.8068,903.8187,902.8068,903.7592,2362.0
2024-07-09 13:05:00,910.74,910.74,910.0,910.15,700.0,903.5509,903.5509,902.8167,902.9655,700.0
2024-07-09 13:10:00,909.73,910.18,909.29,909.29,800.0,902.5488,902.9953,902.1123,902.1123,800.0
2024-07-09 13:15:00,910.0,910.02,909.21,909.45,1233.0,902.8167,902.8366,902.033,902.2711,1233.0
2024-07-09 13:20:00,909.84,909.84,909.22,909.22,300.0,902.658,902.658,902.0429,902.0429,300.0
2024-07-09 13:25:00,908.99,909.45,908.99,909.43,2000.0,901.8147,902.2711,901.8147,902.2512,2000.0
2024-07-09 13:30:00,910.25,910.68,909.79,910.0,1145.0,903.0647,903.4913,902.6084,902.8167,1145.0
2024-07-09 13:35:00,909.77,910.17,909.44,909.44,480.0,902.5885,902.9854,902.2611,902.2611,480.0
2024-07-09 13:40:00,909.48,909.48,909.15,909.47,500.0,902.3008,902.3008,901.9734,902.2909,500.0
2024-07-09 13:45:00,909.41,909.41,909.4,909.41,300.0,902.2314,902.2314,902.2215,902.2314,300.0
2024-07-09 13:50:00,909.4,910.14,909.4,909.75,700.0,902.2215,902.9556,902.2215,902.5687,700.0
2024-07-09 13:55:00,909.37,909.37,909.36,909.36,430.0,902.1917,902.1917,902.1818,902.1818,430.0
2024-07-09 14:00:00,909.5,909.5,909.35,909.36,1600.0,902.3207,902.3207,902.1718,902.1818,1600.0
2024-07-09 14:05:00,909.36,910.51,908.85,910.5,9551.0,902.1818,903.3227,901.6758,903.3128,9551.0
2024-07-09 14:10:00,911.55,911.56,911.55,911.56,200.0,904.3545,904.3644,904.3545,904.3644,200.0
2024-07-09 14:15:00,911.91,912.45,911.66,912.45,400.0,904.7116,905.2474,904.4636,905.2474,400.0
2024-07-09 14:20:00,912.13,912.13,911.5,911.66,1889.0,904.9299,904.9299,904.3049,904.4636,1889.0
2024-07-09 14:25:00,911.7,911.84,911.7,911.84,500.0,904.5033,904.6422,904.5033,904.6422,500.0
2024-07-09 14:30:00,911.46,913.0,911.46,913.0,611.0,904.2652,905.793,904.2652,905.793,611.0
2024-07-09 14:35:00,912.38,912.55,912.32,912.55,600.0,905.1779,905.3466,905.1184,905.3466,600.0
2024-07-09 14:40:00,912.56,913.12,911.94,913.12,1001.0,905.3565,905.9121,904.7414,905.9121,1001.0
2024-07-09 14:45:00,911.76,912.26,911.76,911.87,400.0,904.5628,905.0589,904.5628,904.672,400.0
2024-07-09 14:50:00,911.91,911.91,911.0,911.24,815.0,904.7116,904.7116,903.8088,904.0469,815.0
2024-07-09 14:55:00,911.14,911.14,910.71,910.71,300.0,903.9477,903.9477,903.5211,903.5211,300.0
2024-07-09 15:00:00,911.65,912.31,911.65,912.31,405.0,904.4537,905.1085,904.4537,905.1085,405.0
2024-07-09 15:05:00,912.31,912.31,912.31,912.31,0.0,905.1085,905.1085,905.1085,905.1085,0.0
2024-07-09 15:10:00,911.68,911.68,911.1,911.55,634.0,904.4835,904.4835,903.908,904.3545,634.0
2024-07-09 15:15:00,911.59,911.59,911.43,911.44,200.0,904.3942,904.3942,904.2354,904.2453,200.0
2024-07-09 15:20:00,911.52,911.99,911.52,911.6,500.0,904.3247,904.791,904.3247,904.4041,500.0
2024-07-09 15:25:00,911.65,912.93,911.38,912.93,3152.0,904.4537,905.7236,904.1858,905.7236,3152.0
2024-07-09 15:30:00,912.83,912.99,912.62,912.99,400.0,905.6244,905.7831,905.416,905.7831,400.0
2024-07-09 15:35:00,912.45,912.45,911.77,911.77,1086.0,905.2474,905.2474,904.5727,904.5727,1086.0
2024-07-09 15:40:00,911.47,911.47,910.4,910.4,600.0,904.2751,904.2751,903.2136,903.2136,600.0
2024-07-09 15:45:00,910.18,910.33,909.07,909.22,1100.0,902.9953,903.1441,901.8941,902.0429,1100.0
2024-07-09 15:50:00,909.2,910.48,909.2,910.45,3064.0,902.023,903.2929,902.023,903.2632,3064.0
2024-07-09 15:55:00,909.78,909.78,907.27,908.67,8776.0,902.5985,902.5985,900.1083,901.4972,8776.0
2024-07-10 09:30:00,905.02,905.02,905.02,905.02,6041.0,897.876,897.876,897.876,897.876,6041.0
2024-07-10 09:35:00,905.93,905.93,902.19,904.73,3408.0,898.7788,898.7788,895.0684,897.5883,3408.0
2024-07-10 09:40:00,901.5,903.62,900.67,903.6,1000.0,894.3838,896.4871,893.5604,896.4672,1000.0
2024-07-10 09:45:00,902.2,903.06,899.78,902.71,4303.0,895.0783,895.9315,892.6774,895.5843,4303.0
2024-07-10 09:50:00,902.07,902.07,900.67,900.74,1375.0,894.9493,894.9493,893.5604,893.6298,1375.0
2024-07-10 09:55:00,900.72,900.72,897.4,897.4,2218.0,893.61,893.61,890.3162,890.3162,2218.0
2024-07-10 10:00:00,897.44,901.0,897.39,897.92,2106.0,890.3559,893.8878,890.3063,890.8321,2106.0
2024-07-10 10:05:00,897.19,897.19,894.53,896.62,900.0,890.1078,890.1078,887.4688,889.5423,900.0
2024-07-10 10:10:00,895.35,896.61,894.57,895.06,1302.0,888.2824,889.5324,887.5085,887.9946,1302.0
2024-07-10 10:15:00,894.0,894.0,891.53,891.53,652.0,886.943,886.943,884.4925,884.4925,652.0
2024-07-10 10:20:00,891.61,893.11,891.53,892.08,3329.0,884.5719,886.06,884.4925,885.0382,3329.0
2024-07-10 10:25:00,891.53,891.99,891.53,891.98,1589.0,884.4925,884.9489,884.4925,884.939,1589.0
2024-07-10 10:30:00,891.54,891.54,888.74,890.6,4875.0,884.5024,884.5024,881.7245,883.5699,4875.0
2024-07-10 10:35:00,889.75,890.2,888.94,889.07,704.0,882.7266,883.173,881.923,882.0519,704.0
2024-07-10 10:40:00,889.6,889.83,889.6,889.83,1156.0,882.5777,882.8059,882.5777,882.8059,1156.0
2024-07-10 10:45:00,889.82,889.82,888.86,888.86,936.0,882.796,882.796,881.8436,881.8436,936.0
2024-07-10 10:50:00,890.01,892.99,890.01,890.52,10068.0,882.9845,885.941,882.9845,883.4905,10068.0
2024-07-10 10:55:00,889.87,890.65,889.87,890.53,400.0,882.8456,883.6195,882.8456,883.5004,400.0
2024-07-10 11:00:00,891.39,891.8,890.46,891.8,1958.0,884.3536,884.7604,883.431,884.7604,1958.0
2024-07-10 11:05:00,892.4,894.66,891.84,894.1,2568.0,885.3556,887.5978,884.8001,887.0422,2568.0
2024-07-10 11:10:00,893.54,894.09,893.25,893.25,1284.0,886.4866,887.0323,886.1989,886.1989,1284.0
2024-07-10 11:15:00,891.81,893.2,891.81,892.81,1173.0,884.7703,886.1493,884.7703,885.7624,1173.0
2024-07-10 11:20:00,893.1,893.58,893.09,893.18,711.0,886.0501,886.5263,886.0402,886.1295,711.0
2024-07-10 11:25:00,893.18,893.18,892.05,892.68,1100.0,886.1295,886.1295,885.0084,885.6334,1100.0
2024-07-10 11:30:00,892.75,892.79,892.72,892.78,752.0,885.7029,885.7426,885.6731,885.7326,752.0
2024-07-10 11:35:00,892.72,893.63,892.71,893.22,1697.0,885.6731,886.5759,885.6632,886.1692,1697.0
2024-07-10 11:40:00,893.22,893.6,893.22,893.24,808.0,886.1692,886.5462,886.1692,886.189,808.0
2024-07-10 11:45:00,893.24,893.63,892.71,892.71,1024.0,886.189,886.5759,885.6632,885.6632,1024.0
2024-07-10 11:50:00,892.35,892.35,892.35,892.35,200.0,885.306,885.306,885.306,885.306,200.0
2024-07-10 11:55:00,891.35,893.7,891.35,893.69,2279.0,884.3139,886.6454,884.3139,886.6355,2279.0
2024-07-10 12:00:00,893.86,894.61,893.84,894.35,1478.0,886.8041,887.5482,886.7843,887.2903,1478.0
2024-07-10 12:05:00,894.16,894.16,893.85,893.85,800.0,887.1018,887.1018,886.7942,886.7942,800.0
2024-07-10 12:10:00,894.03,896.54,894.02,896.54,1350.0,886.9728,889.463,886.9629,889.463,1350.0
2024-07-10 12:15:00,897.98,897.98,896.41,896.41,900.0,890.8916,890.8916,889.334,889.334,900.0
2024-07-10 12:20:00,898.15,898.5,898.15,898.5,345.0,891.0603,891.4075,891.0603,891.4075,345.0
2024-07-10 12:25:00,899.0,899.87,899.0,899.87,1342.0,891.9035,892.7667,891.9035,892.7667,1342.0
2024-07-10 12:30:00,899.43,903.03,899.42,903.03,1590.0,892.3302,895.9017,892.3202,895.9017,1590.0
2024-07-10 12:35:00,902.26,904.31,902.26,904.31,426.0,895.1378,897.1716,895.1378,897.1716,426.0
2024-07-10 12:40:00,904.45,905.23,904.3,905.23,1348.0,897.3105,898.0844,897.1617,898.0844,1348.0
2024-07-10 12:45:00,905.65,905.65,904.6,904.6,806.0,898.5011,898.5011,897.4593,897.4593,806.0
2024-07-10 12:50:00,904.29,904.31,903.4,903.41,500.0,897.1518,897.1716,896.2688,896.2787,500.0
2024-07-10 12:55:00,903.92,904.64,903.92,904.47,800.0,896.7847,897.499,896.7847,897.3304,800.0
2024-07-10 13:00:00,905.28,908.05,905.27,906.8,582.0,898.134,900.8821,898.1241,899.642,582.0
2024-07-10 13:05:00,907.51,907.51,907.51,907.51,100.0,900.3464,900.3464,900.3464,900.3464,100.0
2024-07-10 13:10:00,907.51,907.51,907.51,907.51,0.0,900.3464,900.3464,900.3464,900.3464,0.0
2024-07-10 13:15:00,907.51,907.51,907.51,907.51,0.0,900.3464,900.3464,900.3464,900.3464,0.0
2024-07-10 13:20:00,907.81,907.81,906.81,906.81,622.0,900.644,900.644,899.6519,899.6519,622.0
2024-07-10 13:25:00,906.55,906.55,904.28,904.28,2102.0,899.3939,899.3939,897.1419,897.1419,2102.0
2024-07-10 13:30:00,904.28,904.28,904.28,904.28,0.0,897.1419,897.1419,897.1419,897.1419,0.0
2024-07-10 13:35:00,901.85,902.28,901.32,901.32,1200.0,894.731,895.1577,894.2052,894.2052,1200.0
2024-07-10 13:40:00,900.46,900.46,897.77,899.34,1575.0,893.352,893.352,890.6833,892.2409,1575.0
2024-07-10 13:45:00,898.12,898.24,898.12,898.24,200.0,891.0305,891.1495,891.0305,891.1495,200.0
2024-07-10 13:50:00,899.2,899.2,897.29,898.12,3703.0,892.102,892.102,890.207,891.0305,3703.0
2024-07-10 13:55:00,897.77,899.15,897.77,898.44,1711.0,890.6833,892.0524,890.6833,891.348,1711.0
2024-07-10 14:00:00,899.24,899.98,899.24,899.98,817.0,892.1417,892.8758,892.1417,892.8758,817.0
2024-07-10 14:05:00,898.86,900.1,898.86,899.77,600.0,891.7647,892.9949,891.7647,892.6675,600.0
2024-07-10 14:10:00,900.0,900.0,898.66,898.97,1379.0,892.8957,892.8957,891.5662,891.8738,1379.0
2024-07-10 14:15:00,898.6,899.06,898.4,899.06,996.0,891.5067,891.9631,891.3083,891.9631,996.0
2024-07-10 14:20:00,899.0,899.0,899.0,899.0,100.0,891.9035,891.9035,891.9035,891.9035,100.0
2024-07-10 14:25:00,898.87,899.72,898.87,899.6,925.0,891.7746,892.6179,891.7746,892.4988,925.0
2024-07-10 14:30:00,900.16,900.54,900.16,900.54,1026.0,893.0544,893.4314,893.0544,893.4314,1026.0
2024-07-10 14:35:00,900.81,900.82,899.75,899.87,750.0,893.6993,893.7092,892.6476,892.7667,750.0
2024-07-10 14:40:00,899.96,899.96,899.09,899.54,425.0,892.856,892.856,891.9928,892.4393,425.0
2024-07-10 14:45:00,899.66,901.03,899.66,900.31,1000.0,892.5583,893.9175,892.5583,893.2032,1000.0
2024-07-10 14:50:00,900.31,900.31,900.31,900.31,0.0,893.2032,893.2032,893.2032,893.2032,0.0
2024-07-10 14:55:00,900.09,900.38,900.09,900.32,622.0,892.9849,893.2727,892.9849,893.2131,622.0
2024-07-10 15:00:00,900.0,900.2,899.61,899.61,400.0,892.8957,893.0941,892.5087,892.5087,400.0
2024-07-10 15:05:00,899.63,901.06,899.63,901.06,1099.0,892.5286,893.9473,892.5286,893.9473,1099.0
2024-07-10 15:10:00,900.72,901.26,900.3,900.78,1607.0,893.61,894.1457,893.1933,893.6695,1607.0
2024-07-10 15:15:00,900.37,901.31,900.37,900.51,2325.0,893.2627,894.1953,893.2627,893.4016,2325.0
2024-07-10 15:20:00,900.71,900.71,900.71,900.71,100.0,893.6,893.6,893.6,893.6,100.0
2024-07-10 15:25:00,899.68,900.51,899.68,900.51,320.0,892.5782,893.4016,892.5782,893.4016,320.0
2024-07-10 15:30:00,900.52,900.74,900.52,900.67,300.0,893.4115,893.6298,893.4115,893.5604,300.0
2024-07-10 15:35:00,900.69,901.98,900.68,901.98,2312.0,893.5802,894.86,893.5703,894.86,2312.0
2024-07-10 15:40:00,902.2,902.94,902.19,902.77,3076.0,895.0783,895.8124,895.0684,895.6438,3076.0
2024-07-10 15:45:00,902.79,903.95,902.13,903.95,2301.0,895.6636,896.8145,895.0088,896.8145,2301.0
2024-07-10 15:50:00,903.76,904.97,903.5,904.52,7451.0,896.626,897.8264,896.368,897.38,7451.0
2024-07-10 15:55:00,904.14,904.92,902.51,903.18,11914.0,897.003,897.7768,895.3858,896.0506,11914.0
2024-07-11 09:30:00,910.19,910.19,910.19,910.19,3808.0,903.0052,903.0052,903.0052,903.0052,3808.0
2024-07-11 09:35:00,903.36,910.68,903.36,910.68,2019.0,896.2291,903.4913,896.2291,903.4913,2019.0
2024-07-11 09:40:00,910.68,910.68,910.68,910.68,0.0,903.4913,903.4913,903.4913,903.4913,0.0
2024-07-11 09:45:00,911.0,911.0,911.0,911.0,100.0,903.8088,903.8088,903.8088,903.8088,100.0
2024-07-11 09:50:00,910.52,911.01,910.5,910.5,300.0,903.3326,903.8187,903.3128,903.3128,300.0
2024-07-11 09:55:00,910.68,910.68,908.63,908.63,600.0,903.4913,903.4913,901.4575,901.4575,600.0
2024-07-11 10:00:00,909.75,911.41,908.27,910.32,2000.0,902.5687,904.2156,901.1004,903.1342,2000.0
2024-07-11 10:05:00,911.42,913.41,910.46,912.52,3353.0,904.2255,906.1998,903.2731,905.3168,3353.0
2024-07-11 10:10:00,914.05,914.05,913.05,913.05,300.0,906.8347,906.8347,905.8426,905.8426,300.0
2024-07-11 10:15:00,914.26,915.78,913.17,913.17,3722.0,907.0431,908.5511,905.9617,905.9617,3722.0
2024-07-11 10:20:00,912.05,912.96,911.7,912.4,1832.0,904.8505,905.7533,904.5033,905.1978,1832.0
2024-07-11 10:25:00,915.51,915.51,913.55,913.55,400.0,908.2832,908.2832,906.3387,906.3387,400.0
2024-07-11 10:30:00,913.71,917.25,913.71,915.67,1259.0,906.4974,910.0095,906.4974,908.442,1259.0
2024-07-11 10:35:00,915.56,916.92,915.25,915.73,1200.0,908.3328,909.6821,908.0253,908.5015,1200.0
2024-07-11 10:40:00,915.84,916.69,914.22,916.69,1004.0,908.6106,909.4539,907.0034,909.4539,1004.0
2024-07-11 10:45:00,916.12,916.79,916.11,916.79,1400.0,908.8884,909.5531,908.8785,909.5531,1400.0
2024-07-11 10:50:00,916.74,917.15,915.72,916.74,1462.0,909.5035,909.9103,908.4916,909.5035,1462.0
2024-07-11 10:55:00,916.56,916.56,915.66,916.23,300.0,909.3249,909.3249,908.432,908.9975,300.0
2024-07-11 11:00:00,915.95,917.0,915.82,917.0,301.0,908.7197,909.7615,908.5908,909.7615,301.0
2024-07-11 11:05:00,918.33,919.41,918.08,919.0,500.0,911.081,912.1524,910.8329,911.7457,500.0
2024-07-11 11:10:00,917.45,917.84,917.45,917.84,200.0,910.2079,910.5948,910.2079,910.5948,200.0
2024-07-11 11:15:00,917.49,917.84,916.87,916.87,898.0,910.2476,910.5948,909.6325,909.6325,898.0
2024-07-11 11:20:00,917.3,917.3,915.91,916.42,1425.0,910.0591,910.0591,908.6801,909.186,1425.0
2024-07-11 11:25:00,916.16,917.31,916.15,916.81,300.0,908.9281,910.069,908.9182,909.573,300.0
2024-07-11 11:30:00,917.04,917.04,916.08,916.8,400.0,909.8011,909.8011,908.8487,909.563,400.0
2024-07-11 11:35:00,916.31,917.23,915.27,915.96,3313.0,909.0769,909.9896,908.0451,908.7297,3313.0
2024-07-11 11:40:00,915.95,917.1,915.0,917.1,505.0,908.7197,909.8607,907.7772,909.8607,505.0
2024-07-11 11:45:00,917.11,917.97,914.31,914.31,1620.0,909.8706,910.7238,907.0927,907.0927,1620.0
2024-07-11 11:50:00,914.71,915.02,914.71,915.02,200.0,907.4895,907.7971,907.4895,907.7971,200.0
2024-07-11 11:55:00,913.94,914.96,913.94,914.96,680.0,906.7256,907.7376,906.7256,907.7376,680.0
2024-07-11 12:00:00,914.41,914.41,913.0,913.0,500.0,907.1919,907.1919,905.793,905.793,500.0
2024-07-11 12:05:00,911.8,912.01,911.08,911.45,1889.0,904.6025,904.8108,903.8882,904.2553,1889.0
2024-07-11 12:10:00,911.95,912.48,910.42,912.48,1498.0,904.7513,905.2771,903.2334,905.2771,1498.0
2024-07-11 12:15:00,911.96,911.96,911.96,911.96,100.0,904.7612,904.7612,904.7612,904.7612,100.0
2024-07-11 12:20:00,912.75,913.46,912.65,912.93,1005.0,905.545,906.2494,905.4458,905.7236,1005.0
2024-07-11 12:25:00,912.02,912.02,911.99,911.99,300.0,904.8208,904.8208,904.791,904.791,300.0
2024-07-11 12:30:00,911.13,911.4,911.13,911.4,300.0,903.9378,904.2057,903.9378,904.2057,300.0
2024-07-11 12:35:00,911.28,911.54,910.5,910.81,514.0,904.0866,904.3446,903.3128,903.6203,514.0
2024-07-11 12:40:00,910.9,910.9,910.88,910.88,200.0,903.7096,903.7096,903.6898,903.6898,200.0
2024-07-11 12:45:00,910.08,910.09,909.98,909.98,300.0,902.8961,902.906,902.7969,902.7969,300.0
2024-07-11 12:50:00,908.49,908.49,907.88,907.88,602.0,901.3186,901.3186,900.7134,900.7134,602.0
2024-07-11 12:55:00,907.92,908.73,906.97,908.3,1220.0,900.7531,901.5567,899.8106,901.1301,1220.0
2024-07-11 13:00:00,908.14,908.54,908.14,908.54,225.0,900.9714,901.3682,900.9714,901.3682,225.0
2024-07-11 13:05:00,907.95,908.94,907.71,908.62,1700.0,900.7829,901.7651,900.5448,901.4476,1700.0
2024-07-11 13:10:00,907.97,908.96,907.97,908.96,1111.0,900.8027,901.7849,900.8027,901.7849,1111.0
2024-07-11 13:15:00,908.96,908.96,908.96,908.96,0.0,901.7849,901.7849,901.7849,901.7849,0.0
2024-07-11 13:20:00,910.54,910.54,909.31,909.31,409.0,903.3525,903.3525,902.1322,902.1322,409.0
2024-07-11 13:25:00,909.31,909.31,909.31,909.31,300.0,902.1322,902.1322,902.1322,902.1322,300.0
2024-07-11 13:30:00,909.13,909.28,909.13,909.28,300.0,901.9536,902.1024,901.9536,902.1024,300.0
2024-07-11 13:35:00,908.62,908.73,908.14,908.14,300.0,901.4476,901.5567,900.9714,900.9714,300.0
2024-07-11 13:40:00,909.77,909.77,908.82,908.83,1864.0,902.5885,902.5885,901.646,901.656,1864.0
2024-07-11 13:45:00,908.5,909.78,907.07,909.78,1763.0,901.3286,902.5985,899.9098,902.5985,1763.0
2024-07-11 13:50:00,909.47,909.96,909.18,909.42,2500.0,902.2909,902.777,902.0032,902.2413,2500.0
2024-07-11 13:55:00,909.79,909.79,909.78,909.79,200.0,902.6084,902.6084,902.5985,902.6084,200.0
2024-07-11 14:00:00,910.53,910.59,910.53,910.59,200.0,903.3425,903.4021,903.3425,903.4021,200.0
2024-07-11 14:05:00,910.59,910.59,910.59,910.59,0.0,903.4021,903.4021,903.4021,903.4021,0.0
2024-07-11 14:10:00,910.37,911.12,909.23,911.12,671.0,903.1838,903.9279,902.0528,903.9279,671.0
2024-07-11 14:15:00,909.09,909.09,909.09,909.09,200.0,901.9139,901.9139,901.9139,901.9139,200.0
2024-07-11 14:20:00,909.33,909.33,908.82,908.82,500.0,902.152,902.152,901.646,901.646,500.0
2024-07-11 14:25:00,907.23,907.97,907.23,907.97,354.0,900.0686,900.8027,900.0686,900.8027,354.0
2024-07-11 14:30:00,908.58,909.06,907.27,909.05,2881.0,901.4079,901.8841,900.1083,901.8742,2881.0
2024-07-11 14:35:00,909.27,909.84,909.27,909.84,300.0,902.0925,902.658,902.0925,902.658,300.0
2024-07-11 14:40:00,909.85,909.85,909.38,909.47,1076.0,902.6679,902.6679,902.2016,902.2909,1076.0
2024-07-11 14:45:00,910.32,910.32,908.44,908.44,400.0,903.1342,903.1342,901.269,901.269,400.0
2024-07-11 14:50:00,909.17,909.81,907.44,907.65,1025.0,901.9933,902.6282,900.2769,900.4853,1025.0
2024-07-11 14:55:00,907.65,907.65,907.65,907.65,0.0,900.4853,900.4853,900.4853,900.4853,0.0
2024-07-11 15:00:00,906.11,906.12,905.5,905.73,1200.0,898.9574,898.9673,898.3522,898.5804,1200.0
2024-07-11 15:05:00,905.53,905.55,905.52,905.55,200.0,898.382,898.4018,898.3721,898.4018,200.0
2024-07-11 15:10:00,905.74,906.32,905.62,905.8,400.0,898.5903,899.1658,898.4713,898.6499,400.0
2024-07-11 15:15:00,905.66,905.84,905.29,905.32,900.0,898.511,898.6896,898.1439,898.1737,900.0
2024-07-11 15:20:00,905.62,906.98,905.62,906.34,2112.0,898.4713,899.8206,898.4713,899.1856,2112.0
2024-07-11 15:25:00,906.38,906.38,905.56,905.56,1050.0,899.2253,899.2253,898.4118,898.4118,1050.0
2024-07-11 15:30:00,905.5,905.98,905.18,905.66,2183.0,898.3522,898.8284,898.0348,898.511,2183.0
2024-07-11 15:35:00,905.48,905.48,904.13,904.13,1469.0,898.3324,898.3324,896.9931,896.9931,1469.0
2024-07-11 15:40:00,904.11,904.34,903.58,904.33,1160.0,896.9732,897.2014,896.4474,897.1915,1160.0
2024-07-11 15:45:00,903.75,904.16,903.75,904.16,729.0,896.6161,897.0228,896.6161,897.0228,729.0
2024-07-11 15:50:00,904.34,904.55,903.49,904.55,3554.0,897.2014,897.4097,896.3581,897.4097,3554.0
2024-07-11 15:55:00,904.18,904.61,902.98,903.55,8229.0,897.0427,897.4693,895.8521,896.4176,8229.0
2024-07-12 09:30:00,922.01,925.8,911.8,916.32,5438.0,914.7319,918.492,904.6025,909.0868,5438.0
2024-07-12 09:35:00,922.02,925.8,918.05,925.44,4534.0,914.7418,918.492,910.8032,918.1348,4534.0
2024-07-12 09:40:00,926.15,926.78,925.28,925.67,1770.0,918.8392,919.4643,917.9761,918.363,1770.0
2024-07-12 09:45:00,924.29,929.31,923.79,926.37,4350.0,916.9939,921.9743,916.4979,919.0575,4350.0
2024-07-12 09:50:00,924.5,929.0,924.5,928.97,2315.0,917.2023,921.6667,917.2023,921.637,2315.0
2024-07-12 09:55:00,926.56,928.06,926.56,927.15,807.0,919.246,920.7342,919.246,919.8313,807.0
2024-07-12 10:00:00,926.81,928.4,925.07,925.73,7050.0,919.494,921.0715,917.7678,918.4225,7050.0
2024-07-12 10:05:00,926.13,927.48,925.35,925.36,792.0,918.8194,920.1587,918.0455,918.0555,792.0
2024-07-12 10:10:00,925.37,925.8,925.36,925.8,300.0,918.0654,918.492,918.0555,918.492,300.0
2024-07-12 10:15:00,925.9,932.17,925.9,930.91,3675.0,918.5912,924.8117,918.5912,923.5617,3675.0
2024-07-12 10:20:00,930.6,931.81,929.88,930.04,3665.0,923.2541,924.4546,922.5398,922.6985,3665.0
2024-07-12 10:25:00,929.63,931.27,928.94,930.34,1700.0,922.2918,923.9188,921.6072,922.9962,1700.0
2024-07-12 10:30:00,931.65,933.08,931.65,932.42,1600.0,924.2958,925.7145,924.2958,925.0597,1600.0
2024-07-12 10:35:00,931.53,932.98,930.65,931.98,1114.0,924.1768,925.6153,923.3037,924.6232,1114.0
2024-07-12 10:40:00,931.58,931.58,930.79,930.79,300.0,924.2264,924.2264,923.4426,923.4426,300.0
2024-07-12 10:45:00,932.25,932.98,931.75,932.02,2811.0,924.8911,925.6153,924.395,924.6629,2811.0
2024-07-12 10:50:00,932.58,933.53,932.58,933.17,1989.0,925.2185,926.161,925.2185,925.8038,1989.0
2024-07-12 10:55:00,933.92,933.92,931.75,932.47,1001.0,926.5479,926.5479,924.395,925.1093,1001.0
2024-07-12 11:00:00,932.48,932.48,932.48,932.48,100.0,925.1193,925.1193,925.1193,925.1193,100.0
2024-07-12 11:05:00,933.03,933.03,932.77,932.79,600.0,925.6649,925.6649,925.407,925.4268,600.0
2024-07-12 11:10:00,932.8,933.49,932.79,933.12,1067.0,925.4367,926.1213,925.4268,925.7542,1067.0
2024-07-12 11:15:00,933.13,933.14,931.57,932.29,1138.0,925.7641,925.7741,924.2164,924.9308,1138.0
2024-07-12 11:20:00,932.06,932.5,930.9,931.67,1439.0,924.7026,925.1391,923.5517,924.3157,1439.0
2024-07-12 11:25:00,931.88,932.88,931.52,931.53,500.0,924.524,925.5161,924.1668,924.1768,500.0
2024-07-12 11:30:00,931.49,931.52,931.49,931.5,1700.0,924.1371,924.1668,924.1371,924.147,1700.0
2024-07-12 11:35:00,931.99,931.99,930.88,930.88,1227.0,924.6331,924.6331,923.5319,923.5319,1227.0
2024-07-12 11:40:00,931.32,932.08,930.27,930.27,1700.0,923.9684,924.7224,922.9267,922.9267,1700.0
2024-07-12 11:45:00,929.94,929.94,927.67,929.67,3042.0,922.5993,922.5993,920.3472,922.3314,3042.0
2024-07-12 11:50:00,929.42,929.42,927.6,927.61,1406.0,922.0834,922.0834,920.2778,920.2877,1406.0
2024-07-12 11:55:00,926.57,926.73,925.01,926.65,2241.0,919.2559,919.4147,917.7082,919.3353,2241.0
2024-07-12 12:00:00,925.86,926.12,924.85,924.85,3436.0,918.5515,918.8095,917.5495,917.5495,3436.0
2024-07-12 12:05:00,924.2,924.57,924.2,924.57,300.0,916.9046,917.2717,916.9046,917.2717,300.0
2024-07-12 12:10:00,924.0,924.36,923.12,923.27,509.0,916.7062,917.0634,915.8331,915.982,509.0
2024-07-12 12:15:00,923.89,925.01,923.15,923.58,1428.0,916.5971,917.7082,915.8629,916.2895,1428.0
2024-07-12 12:20:00,923.72,924.26,922.72,922.72,1400.0,916.4284,916.9642,915.4363,915.4363,1400.0
2024-07-12 12:25:00,922.23,922.54,922.23,922.54,506.0,914.9502,915.2577,914.9502,915.2577,506.0
2024-07-12 12:30:00,922.41,922.41,920.35,920.35,490.0,915.1288,915.1288,913.085,913.085,490.0
2024-07-12 12:35:00,921.51,922.23,920.42,920.42,2000.0,914.2359,914.9502,913.1545,913.1545,2000.0
2024-07-12 12:40:00,920.11,920.63,919.02,920.2,936.0,912.8469,913.3628,911.7655,912.9362,936.0
2024-07-12 12:45:00,919.33,919.33,919.33,919.33,100.0,912.0731,912.0731,912.0731,912.0731,100.0
2024-07-12 12:50:00,919.3,921.05,918.66,921.05,1291.0,912.0433,913.7795,911.4084,913.7795,1291.0
2024-07-12 12:55:00,919.98,919.98,919.98,919.98,100.0,912.7179,912.7179,912.7179,912.7179,100.0
2024-07-12 13:00:00,921.29,921.47,920.9,920.9,510.0,914.0176,914.1962,913.6307,913.6307,510.0
2024-07-12 13:05:00,921.33,921.33,919.24,919.24,2157.0,914.0573,914.0573,911.9838,911.9838,2157.0
2024-07-12 13:10:00,919.63,920.92,919.6,920.92,1063.0,912.3707,913.6505,912.3409,913.6505,1063.0
2024-07-12 13:15:00,920.58,920.6,919.98,919.98,651.0,913.3132,913.333,912.7179,912.7179,651.0
2024-07-12 13:20:00,919.49,921.4,919.49,920.33,883.0,912.2318,914.1267,912.2318,913.0652,883.0
2024-07-12 13:25:00,922.03,922.03,922.03,922.03,110.0,914.7518,914.7518,914.7518,914.7518,110.0
2024-07-12 13:30:00,921.19,922.39,920.81,920.81,1142.0,913.9184,915.1089,913.5414,913.5414,1142.0
2024-07-12 13:35:00,920.76,922.07,920.76,921.6,1445.0,913.4918,914.7914,913.4918,914.3251,1445.0
2024-07-12 13:40:00,922.04,922.68,922.03,922.42,919.0,914.7617,915.3966,914.7518,915.1387,919.0
2024-07-12 13:45:00,921.92,924.46,921.92,924.46,1289.0,914.6426,917.1626,914.6426,917.1626,1289.0
2024-07-12 13:50:00,924.62,925.22,924.43,924.79,2676.0,917.3213,917.9166,917.1328,917.49,2676.0
2024-07-12 13:55:00,923.87,923.99,923.45,923.6,500.0,916.5772,916.6963,916.1605,916.3094,500.0
2024-07-12 14:00:00,923.18,923.59,922.92,922.92,700.0,915.8927,916.2994,915.6347,915.6347,700.0
2024-07-12 14:05:00,923.48,924.24,922.71,924.22,1380.0,916.1903,916.9443,915.4264,916.9245,1380.0
2024-07-12 14:10:00,924.95,925.72,924.25,924.25,1555.0,917.6487,918.4126,916.9542,916.9542,1555.0
2024-07-12 14:15:00,925.65,927.88,925.65,927.88,1278.0,918.3432,920.5556,918.3432,920.5556,1278.0
2024-07-12 14:20:00,927.7,927.7,927.29,927.65,550.0,920.377,920.377,919.9702,920.3274,550.0
2024-07-12 14:25:00,927.39,927.41,927.08,927.24,806.0,920.0694,920.0893,919.7619,919.9206,806.0
2024-07-12 14:30:00,926.94,926.94,925.59,925.59,513.0,919.623,919.623,918.2837,918.2837,513.0
2024-07-12 14:35:00,925.59,926.34,925.59,926.34,550.0,918.2837,919.0277,918.2837,919.0277,550.0
2024-07-12 14:40:00,926.84,927.0,925.76,925.76,800.0,919.5238,919.6825,918.4523,918.4523,800.0
2024-07-12 14:45:00,926.14,926.96,926.14,926.2,1345.0,918.8293,919.6428,918.8293,918.8888,1345.0
2024-07-12 14:50:00,926.15,926.15,924.87,925.46,1500.0,918.8392,918.8392,917.5693,918.1547,1500.0
2024-07-12 14:55:00,926.05,926.06,925.59,925.59,461.0,918.74,918.7499,918.2837,918.2837,461.0
2024-07-12 15:00:00,925.01,925.52,925.01,925.5,1300.0,917.7082,918.2142,917.7082,918.1944,1300.0
2024-07-12 15:05:00,925.12,925.62,925.08,925.22,799.0,917.8174,918.3134,917.7777,917.9166,799.0
2024-07-12 15:10:00,925.57,925.6,925.33,925.33,380.0,918.2638,918.2936,918.0257,918.0257,380.0
2024-07-12 15:15:00,924.82,925.2,924.8,924.81,834.0,917.5197,917.8967,917.4999,917.5098,834.0
2024-07-12 15:20:00,925.19,925.33,924.64,924.94,1400.0,917.8868,918.0257,917.3412,917.6388,1400.0
2024-07-12 15:25:00,925.41,925.74,925.05,925.57,600.0,918.1051,918.4325,917.7479,918.2638,600.0
2024-07-12 15:30:00,925.4,926.22,925.02,926.03,2885.0,918.0952,918.9087,917.7182,918.7202,2885.0
2024-07-12 15:35:00,925.74,925.74,924.12,925.25,2329.0,918.4325,918.4325,916.8253,917.9463,2329.0
2024-07-12 15:40:00,925.0,925.34,923.69,923.69,1248.0,917.6983,918.0356,916.3987,916.3987,1248.0
2024-07-12 15:45:00,924.31,924.51,923.41,923.41,2566.0,917.0138,917.2122,916.1209,916.1209,2566.0
2024-07-12 15:50:00,923.25,923.35,922.17,922.17,2250.0,915.9621,916.0613,914.8906,914.8906,2250.0
2024-07-12 15:55:00,922.03,922.23,918.28,919.63,12355.0,914.7518,914.9502,911.0314,912.3707,12355.0
2024-07-15 09:30:00,921.63,921.63,918.95,919.42,2695.0,914.3549,914.3549,911.6961,912.1624,2695.0
2024-07-15 09:35:00,919.42,919.42,919.42,919.42,0.0,912.1624,912.1624,912.1624,912.1624,0.0
2024-07-15 09:40:00,922.02,923.2,920.05,923.2,1025.0,914.7418,915.9125,912.7874,915.9125,1025.0
2024-07-15 09:45:00,921.95,925.07,921.95,925.07,1355.0,914.6724,917.7678,914.6724,917.7678,1355.0
2024-07-15 09:50:00,928.09,928.09,927.98,927.98,346.0,920.7639,920.7639,920.6548,920.6548,346.0
2024-07-15 09:55:00,931.08,931.09,931.08,931.08,100.0,923.7303,923.7402,923.7303,923.7303,100.0
2024-07-15 10:00:00,931.41,931.69,931.4,931.69,500.0,924.0577,924.3355,924.0478,924.3355,500.0
2024-07-15 10:05:00,932.35,933.47,930.82,930.82,1605.0,924.9903,926.1014,923.4724,923.4724,1605.0
2024-07-15 10:10:00,932.8,933.32,931.62,931.63,625.0,925.4367,925.9526,924.2661,924.276,625.0
2024-07-15 10:15:00,930.61,932.22,930.6,931.07,400.0,923.264,924.8613,923.2541,923.7204,400.0
2024-07-15 10:20:00,931.28,931.44,931.15,931.44,668.0,923.9287,924.0875,923.7998,924.0875,668.0
2024-07-15 10:25:00,931.05,931.05,929.99,929.99,800.0,923.7006,923.7006,922.6489,922.6489,800.0
2024-07-15 10:30:00,930.19,932.23,930.18,932.19,1204.0,922.8473,924.8712,922.8374,924.8316,1204.0
2024-07-15 10:35:00,933.27,933.34,932.13,932.13,1000.0,925.903,925.9725,924.772,924.772,1000.0
2024-07-15 10:40:00,932.94,934.17,932.93,933.97,1217.0,925.5756,926.7959,925.5657,926.5975,1217.0
2024-07-15 10:45:00,935.59,937.58,935.52,936.17,1762.0,928.2047,930.179,928.1353,928.7801,1762.0
2024-07-15 10:50:00,935.76,935.8,935.76,935.79,300.0,928.3734,928.4131,928.3734,928.4031,300.0
2024-07-15 10:55:00,935.89,935.89,934.62,934.97,2646.0,928.5023,928.5023,927.2424,927.5896,2646.0
2024-07-15 11:00:00,935.02,935.07,934.68,934.68,302.0,927.6392,927.6888,927.3019,927.3019,302.0
2024-07-15 11:05:00,934.25,934.25,934.25,934.25,100.0,926.8753,926.8753,926.8753,926.8753,100.0
2024-07-15 11:10:00,934.35,934.88,934.35,934.88,300.0,926.9745,927.5003,926.9745,927.5003,300.0
2024-07-15 11:15:00,934.92,938.25,934.91,937.72,2333.0,927.54,930.8437,927.5301,930.3179,2333.0
2024-07-15 11:20:00,938.25,938.96,937.23,937.24,300.0,930.8437,931.5481,929.8318,929.8417,300.0
2024-07-15 11:25:00,937.66,938.24,937.18,938.24,721.0,930.2584,930.8338,929.7822,930.8338,721.0
2024-07-15 11:30:00,938.14,938.25,937.91,937.91,500.0,930.7346,930.8437,930.5064,930.5064,500.0
2024-07-15 11:35:00,937.23,937.23,937.23,937.23,100.0,929.8318,929.8318,929.8318,929.8318,100.0
2024-07-15 11:40:00,937.23,938.62,937.22,938.62,900.0,929.8318,931.2108,929.8218,931.2108,900.0
2024-07-15 11:45:00,938.13,939.47,938.12,939.46,1153.0,930.7247,932.0541,930.7147,932.0442,1153.0
2024-07-15 11:50:00,939.61,939.61,939.61,939.61,100.0,932.193,932.193,932.193,932.193,100.0
2024-07-15 11:55:00,941.15,941.74,941.14,941.72,900.0,933.7208,934.3062,933.7109,934.2863,900.0
2024-07-15 12:00:00,941.68,941.79,941.14,941.78,700.0,934.2466,934.3558,933.7109,934.3459,700.0
2024-07-15 12:05:00,941.8,943.67,941.57,943.66,2229.0,934.3657,936.2209,934.1375,936.211,2229.0
2024-07-15 12:10:00,943.26,943.94,942.51,942.86,3314.0,935.8142,936.4888,935.0701,935.4173,3314.0
2024-07-15 12:15:00,942.68,943.37,942.44,943.37,2418.0,935.2387,935.9233,935.0006,935.9233,2418.0
2024-07-15 12:20:00,944.1,945.51,943.61,945.02,2900.0,936.6475,938.0464,936.1614,937.5603,2900.0
2024-07-15 12:25:00,944.52,944.83,941.84,943.84,1524.0,937.0642,937.3718,934.4054,936.3896,1524.0
2024-07-15 12:30:00,944.02,944.02,943.22,943.23,755.0,936.5682,936.5682,935.7745,935.7844,755.0
2024-07-15 12:35:00,943.19,943.48,943.19,943.48,400.0,935.7447,936.0324,935.7447,936.0324,400.0
2024-07-15 12:40:00,942.96,943.33,942.22,943.06,1527.0,935.5165,935.8836,934.7824,935.6157,1527.0
2024-07-15 12:45:00,941.86,942.38,941.86,942.37,329.0,934.4252,934.9411,934.4252,934.9312,329.0
2024-07-15 12:50:00,942.05,942.24,941.25,941.37,600.0,934.6137,934.8022,933.82,933.9391,600.0
2024-07-15 12:55:00,941.37,941.37,941.37,941.37,0.0,933.9391,933.9391,933.9391,933.9391,0.0
2024-07-15 13:00:00,940.51,941.3,939.94,941.3,1000.0,933.0859,933.8696,932.5204,933.8696,1000.0
2024-07-15 13:05:00,941.27,942.01,941.25,941.59,916.0,933.8399,934.574,933.82,934.1574,916.0
2024-07-15 13:10:00,941.16,942.0,940.98,942.0,1037.0,933.7307,934.5641,933.5522,934.5641,1037.0
2024-07-15 13:15:00,941.64,943.0,941.64,943.0,500.0,934.207,935.5562,934.207,935.5562,500.0
2024-07-15 13:20:00,944.0,944.0,943.54,943.54,586.0,936.5483,936.5483,936.092,936.092,586.0
2024-07-15 13:25:00,944.14,944.19,943.59,944.11,500.0,936.6872,936.7368,936.1416,936.6575,500.0
2024-07-15 13:30:00,944.09,944.57,942.82,942.82,4231.0,936.6376,937.1138,935.3776,935.3776,4231.0
2024-07-15 13:35:00,942.88,942.88,942.82,942.82,985.0,935.4372,935.4372,935.3776,935.3776,985.0
2024-07-15 13:40:00,943.13,943.17,941.21,942.6,1000.0,935.6852,935.7249,933.7804,935.1594,1000.0
2024-07-15 13:45:00,942.66,942.66,940.62,940.62,1057.0,935.2189,935.2189,933.195,933.195,1057.0
2024-07-15 13:50:00,943.0,943.87,943.0,943.87,500.0,935.5562,936.4194,935.5562,936.4194,500.0
2024-07-15 13:55:00,944.66,944.66,944.66,944.66,100.0,937.2031,937.2031,937.2031,937.2031,100.0
2024-07-15 14:00:00,943.75,944.66,943.74,944.66,452.0,936.3003,937.2031,936.2904,937.2031,452.0
2024-07-15 14:05:00,944.2,944.32,943.21,944.32,2300.0,936.7468,936.8658,935.7646,936.8658,2300.0
2024-07-15 14:10:00,944.42,945.64,943.72,945.64,2624.0,936.965,938.1754,936.2705,938.1754,2624.0
2024-07-15 14:15:00,946.0,946.77,945.38,946.47,2507.0,938.5325,939.2965,937.9174,938.9988,2507.0
2024-07-15 14:20:00,946.33,948.29,946.21,948.01,1990.0,938.8599,940.8045,938.7409,940.5267,1990.0
2024-07-15 14:25:00,948.64,949.88,948.56,949.88,2376.0,941.1517,942.3819,941.0723,942.3819,2376.0
2024-07-15 14:30:00,949.19,949.72,948.54,948.68,814.0,941.6974,942.2232,941.0525,941.1914,814.0
2024-07-15 14:35:00,947.92,949.99,947.91,948.99,1333.0,940.4374,942.491,940.4275,941.4989,1333.0
2024-07-15 14:40:00,948.74,949.38,948.23,948.23,400.0,941.2509,941.8859,940.7449,940.7449,400.0
2024-07-15 14:45:00,947.88,948.58,946.87,948.58,1521.0,940.3977,941.0922,939.3957,941.0922,1521.0
2024-07-15 14:50:00,949.3,949.41,949.28,949.41,500.0,941.8065,941.9156,941.7866,941.9156,500.0
2024-07-15 14:55:00,949.98,949.99,948.62,949.08,700.0,942.4811,942.491,941.1319,941.5882,700.0
2024-07-15 15:00:00,948.37,949.64,948.11,949.63,920.0,940.8838,942.1438,940.6259,942.1339,920.0
2024-07-15 15:05:00,949.07,949.96,948.87,949.96,700.0,941.5783,942.4613,941.3799,942.4613,700.0
2024-07-15 15:10:00,950.03,950.93,950.02,950.93,804.0,942.5307,943.4236,942.5208,943.4236,804.0
2024-07-15 15:15:00,950.22,950.22,949.67,949.69,1000.0,942.7192,942.7192,942.1736,942.1934,1000.0
2024-07-15 15:20:00,949.71,950.77,949.71,950.77,1000.0,942.2133,943.2649,942.2133,943.2649,1000.0
2024-07-15 15:25:00,950.77,950.77,949.56,949.57,1003.0,943.2649,943.2649,942.0644,942.0744,1003.0
2024-07-15 15:30:00,949.11,949.12,948.28,949.03,1606.0,941.618,941.6279,940.7945,941.5386,1606.0
2024-07-15 15:35:00,949.14,949.14,947.03,947.2,4055.0,941.6478,941.6478,939.5544,939.7231,4055.0
2024-07-15 15:40:00,947.57,948.43,947.07,947.07,1800.0,940.0901,940.9434,939.5941,939.5941,1800.0
2024-07-15 15:45:00,946.66,946.66,944.8,945.27,8210.0,939.1873,939.1873,937.342,937.8083,8210.0
2024-07-15 15:50:00,944.43,945.28,942.96,943.59,4894.0,936.9749,937.8182,935.5165,936.1416,4894.0
2024-07-15 15:55:00,943.24,944.65,942.57,942.78,14348.0,935.7943,937.1932,935.1296,935.338,14348.0
2024-07-16 09:30:00,950.43,950.43,949.04,949.04,2482.0,942.9276,942.9276,941.5485,941.5485,2482.0
2024-07-16 09:35:00,953.15,961.37,953.15,959.91,2800.0,945.6261,953.7812,945.6261,952.3327,2800.0
2024-07-16 09:40:00,959.55,961.21,959.55,961.21,620.0,951.9756,953.6225,951.9756,953.6225,620.0
2024-07-16 09:45:00,960.15,965.53,960.15,965.53,1662.0,952.5708,957.9084,952.5708,957.9084,1662.0
2024-07-16 09:50:00,966.09,967.19,966.0,967.19,344.0,958.464,959.5553,958.3747,959.5553,344.0
2024-07-16 09:55:00,968.09,973.27,967.91,973.27,18340.0,960.4482,965.5873,960.2696,965.5873,18340.0
2024-07-16 10:00:00,970.9,973.99,968.57,968.57,6770.0,963.236,966.3016,960.9244,960.9244,6770.0
2024-07-16 10:05:00,969.49,969.9,969.34,969.9,802.0,961.8371,962.2439,961.6883,962.2439,802.0
2024-07-16 10:10:00,970.74,972.8,970.12,970.12,6715.0,963.0773,965.121,962.4621,962.4621,6715.0
2024-07-16 10:15:00,969.43,970.84,969.43,970.84,1000.0,961.7776,963.1765,961.7776,963.1765,1000.0
2024-07-16 10:20:00,973.28,974.52,972.83,974.52,1300.0,965.5972,966.8274,965.1508,966.8274,1300.0
2024-07-16 10:25:00,973.38,973.39,972.11,972.51,2500.0,965.6964,965.7063,964.4364,964.8333,2500.0
2024-07-16 10:30:00,972.83,973.83,972.36,972.36,700.0,965.1508,966.1429,964.6845,964.6845,700.0
2024-07-16 10:35:00,971.68,972.14,971.68,972.08,511.0,964.0098,964.4662,964.0098,964.4067,511.0
2024-07-16 10:40:00,973.06,973.06,973.06,973.06,100.0,965.3789,965.3789,965.3789,965.3789,100.0
2024-07-16 10:45:00,973.06,974.8,973.06,974.8,700.0,965.3789,967.1052,965.3789,967.1052,700.0
2024-07-16 10:50:00,971.74,972.26,971.74,972.26,300.0,964.0694,964.5853,964.0694,964.5853,300.0
2024-07-16 10:55:00,974.19,974.19,972.7,972.7,305.0,966.5,966.5,965.0218,965.0218,305.0
2024-07-16 11:00:00,972.24,972.52,972.24,972.52,222.0,964.5654,964.8432,964.5654,964.8432,222.0
2024-07-16 11:05:00,974.06,974.73,974.06,974.44,1200.0,966.371,967.0358,966.371,966.748,1200.0
2024-07-16 11:10:00,974.44,976.71,974.44,976.71,2172.0,966.748,969.0001,966.748,969.0001,2172.0
2024-07-16 11:15:00,977.38,977.5,977.36,977.37,1000.0,969.6648,969.7839,969.645,969.6549,1000.0
2024-07-16 11:20:00,976.22,978.51,976.22,977.27,1725.0,968.514,970.7859,968.514,969.5557,1725.0
2024-07-16 11:25:00,977.28,978.51,976.7,977.23,1700.0,969.5656,970.7859,968.9902,969.516,1700.0
2024-07-16 11:30:00,974.89,974.89,974.06,974.07,599.0,967.1945,967.1945,966.371,966.381,599.0
2024-07-16 11:35:00,974.07,974.07,974.07,974.07,0.0,966.381,966.381,966.381,966.381,0.0
2024-07-16 11:40:00,972.74,973.32,972.51,972.73,1300.0,965.0615,965.6369,964.8333,965.0515,1300.0
2024-07-16 11:45:00,973.53,973.94,971.6,971.71,1000.0,965.8452,966.252,963.9305,964.0396,1000.0
2024-07-16 11:50:00,971.4,975.85,971.4,975.7,3364.0,963.732,968.1469,963.732,967.9981,3364.0
2024-07-16 11:55:00,974.94,975.82,974.64,974.98,917.0,967.2441,968.1172,966.9465,967.2838,917.0
2024-07-16 12:00:00,975.74,975.74,974.13,974.5,1229.0,968.0378,968.0378,966.4405,966.8076,1229.0
2024-07-16 12:05:00,974.62,976.21,974.62,976.21,1702.0,966.9266,968.5041,966.9266,968.5041,1702.0
2024-07-16 12:10:00,975.85,976.38,975.5,976.38,1300.0,968.1469,968.6727,967.7997,968.6727,1300.0
2024-07-16 12:15:00,974.95,974.95,974.94,974.95,100.0,967.254,967.254,967.2441,967.254,100.0
2024-07-16 12:20:00,975.78,976.23,975.63,976.23,700.0,968.0775,968.5239,967.9287,968.5239,700.0
2024-07-16 12:25:00,976.07,977.5,976.06,977.5,2465.0,968.3652,969.7839,968.3553,969.7839,2465.0
2024-07-16 12:30:00,977.5,978.47,977.49,978.36,1973.0,969.7839,970.7462,969.774,970.6371,1973.0
2024-07-16 12:35:00,978.52,979.61,978.02,978.81,1200.0,970.7958,971.8772,970.2998,971.0835,1200.0
2024-07-16 12:40:00,978.84,978.84,978.67,978.68,300.0,971.1133,971.1133,970.9447,970.9546,300.0
2024-07-16 12:45:00,978.69,981.0,978.68,980.19,2900.0,970.9645,973.2563,970.9546,972.4527,2900.0
2024-07-16 12:50:00,979.85,979.85,979.74,979.75,300.0,972.1153,972.1153,972.0062,972.0161,300.0
2024-07-16 12:55:00,979.71,979.71,979.71,979.71,200.0,971.9764,971.9764,971.9764,971.9764,200.0
2024-07-16 13:00:00,979.74,979.75,979.74,979.75,300.0,972.0062,972.0161,972.0062,972.0161,300.0
2024-07-16 13:05:00,979.7,980.04,978.93,979.32,1073.0,971.9665,972.3038,971.2026,971.5895,1073.0
2024-07-16 13:10:00,978.63,979.83,978.63,979.41,1508.0,970.905,972.0955,970.905,971.6788,1508.0
2024-07-16 13:15:00,979.49,981.54,979.48,981.03,3925.0,971.7582,973.792,971.7483,973.286,3925.0
2024-07-16 13:20:00,980.9,980.93,980.89,980.92,500.0,973.1571,973.1868,973.1471,973.1769,500.0
2024-07-16 13:25:00,980.85,981.23,980.85,981.23,450.0,973.1074,973.4844,973.1074,973.4844,450.0
2024-07-16 13:30:00,982.56,983.27,981.24,981.71,3200.0,974.8039,975.5083,973.4944,973.9607,3200.0
2024-07-16 13:35:00,980.83,980.83,980.83,980.83,200.0,973.0876,973.0876,973.0876,973.0876,200.0
2024-07-16 13:40:00,981.15,982.68,981.14,982.68,500.0,973.4051,974.923,973.3952,974.923,500.0
2024-07-16 13:45:00,982.21,982.84,982.06,982.06,400.0,974.4567,975.0817,974.3079,974.3079,400.0
2024-07-16 13:50:00,983.01,984.77,983.01,984.17,3200.0,975.2504,976.9965,975.2504,976.4012,3200.0
2024-07-16 13:55:00,984.24,984.84,984.24,984.84,200.0,976.4707,977.0659,976.4707,977.0659,200.0
2024-07-16 14:00:00,985.01,985.42,984.47,985.07,2142.0,977.2346,977.6414,976.6989,977.2941,2142.0
2024-07-16 14:05:00,985.13,985.92,985.11,985.18,718.0,977.3537,978.1374,977.3338,977.4033,718.0
2024-07-16 14:10:00,984.29,986.08,984.0,985.96,12726.0,976.5203,978.2962,976.2326,978.1771,12726.0
2024-07-16 14:15:00,984.32,984.32,984.05,984.05,300.0,976.5501,976.5501,976.2822,976.2822,300.0
2024-07-16 14:20:00,984.32,984.32,984.31,984.32,100.0,976.5501,976.5501,976.5401,976.5501,100.0
2024-07-16 14:25:00,983.62,985.28,983.62,985.28,500.0,975.8556,977.5025,975.8556,977.5025,500.0
2024-07-16 14:30:00,983.86,984.61,983.86,984.61,200.0,976.0937,976.8378,976.0937,976.8378,200.0
2024-07-16 14:35:00,985.35,985.35,985.21,985.21,300.0,977.5719,977.5719,977.433,977.433,300.0
2024-07-16 14:40:00,985.0,985.0,984.87,984.88,200.0,977.2247,977.2247,977.0957,977.1056,200.0
2024-07-16 14:45:00,984.8,984.8,984.61,984.67,400.0,977.0263,977.0263,976.8378,976.8973,400.0
2024-07-16 14:50:00,984.63,984.67,983.78,983.79,1843.0,976.8576,976.8973,976.0143,976.0242,1843.0
2024-07-16 14:55:00,983.38,984.28,982.53,983.84,600.0,975.6175,976.5104,974.7742,976.0738,600.0
2024-07-16 15:00:00,983.74,985.12,983.74,985.12,1732.0,975.9746,977.3437,975.9746,977.3437,1732.0
2024-07-16 15:05:00,986.03,986.03,985.1,985.1,200.0,978.2466,978.2466,977.3239,977.3239,200.0
2024-07-16 15:10:00,985.0,985.27,984.42,985.27,1469.0,977.2247,977.4926,976.6493,977.4926,1469.0
2024-07-16 15:15:00,984.46,985.88,984.46,985.88,1028.0,976.6889,978.0977,976.6889,978.0977,1028.0
2024-07-16 15:20:00,985.33,985.33,985.32,985.33,100.0,977.5521,977.5521,977.5422,977.5521,100.0
2024-07-16 15:25:00,985.47,985.7,984.66,985.22,1072.0,977.691,977.9192,976.8874,977.4429,1072.0
2024-07-16 15:30:00,984.76,985.05,984.14,984.14,800.0,976.9866,977.2743,976.3715,976.3715,800.0
2024-07-16 15:35:00,983.81,984.7,983.73,983.84,1727.0,976.0441,976.9271,975.9647,976.0738,1727.0
2024-07-16 15:40:00,984.16,984.79,983.93,984.79,1114.0,976.3913,977.0163,976.1631,977.0163,1114.0
2024-07-16 15:45:00,984.22,985.26,984.21,985.26,2300.0,976.4508,977.4826,976.4409,977.4826,2300.0
2024-07-16 15:50:00,985.65,987.71,985.54,986.88,3478.0,977.8696,979.9133,977.7604,979.0898,3478.0
2024-07-16 15:55:00,986.87,988.74,986.16,988.69,14279.0,979.0799,980.9352,978.3755,980.8856,14279.0
2024-07-17 09:30:00,983.06,985.6,975.56,985.6,3056.0,975.3,977.82,967.8592,977.82,3056.0
2024-07-17 09:35:00,984.38,984.38,984.38,984.38,325.0,976.6096,976.6096,976.6096,976.6096,325.0
2024-07-17 09:40:00,986.26,986.99,982.28,982.28,2200.0,978.4747,979.199,974.5262,974.5262,2200.0
2024-07-17 09:45:00,984.34,985.61,982.86,984.88,1900.0,976.5699,977.8299,975.1016,977.1056,1900.0
2024-07-17 09:50:00,984.0,987.01,984.0,986.16,600.0,976.2326,979.2188,976.2326,978.3755,600.0
2024-07-17 09:55:00,985.9,987.2,985.9,986.83,3600.0,978.1176,979.4073,978.1176,979.0402,3600.0
2024-07-17 10:00:00,986.39,986.77,984.52,985.53,4610.0,978.6037,978.9807,976.7485,977.7505,4610.0
2024-07-17 10:05:00,984.72,986.15,983.34,984.7,6784.0,976.9469,978.3656,975.5778,976.9271,6784.0
2024-07-17 10:10:00,984.83,989.69,983.71,989.69,3186.0,977.056,981.8777,975.9449,981.8777,3186.0
2024-07-17 10:15:00,990.12,990.46,989.97,990.41,400.0,982.3043,982.6416,982.1555,982.592,400.0
2024-07-17 10:20:00,989.67,989.67,987.25,987.46,734.0,981.8578,981.8578,979.4569,979.6653,734.0
2024-07-17 10:25:00,987.32,988.12,986.25,987.24,5961.0,979.5264,980.3201,978.4648,979.447,5961.0
2024-07-17 10:30:00,986.9,987.38,984.6,985.5,4482.0,979.1097,979.5859,976.8278,977.7207,4482.0
2024-07-17 10:35:00,984.16,985.41,982.85,982.85,2276.0,976.3913,977.6314,975.0917,975.0917,2276.0
2024-07-17 10:40:00,983.82,983.82,981.72,981.73,511.0,976.054,976.054,973.9706,973.9805,511.0
2024-07-17 10:45:00,982.83,982.95,981.72,982.95,744.0,975.0718,975.1909,973.9706,975.1909,744.0
2024-07-17 10:50:00,983.5,985.99,982.0,985.99,900.0,975.7365,978.2069,974.2484,978.2069,900.0
2024-07-17 10:55:00,985.7,987.14,985.02,986.01,14059.0,977.9192,979.3478,977.2445,978.2267,14059.0
2024-07-17 11:00:00,986.18,986.18,984.05,984.68,3560.0,978.3954,978.3954,976.2822,976.9072,3560.0
2024-07-17 11:05:00,983.44,983.72,983.43,983.72,243.0,975.677,975.9548,975.6671,975.9548,243.0
2024-07-17 11:10:00,985.07,986.32,984.55,986.32,1327.0,977.2941,978.5343,976.7782,978.5343,1327.0
2024-07-17 11:15:00,985.96,987.8,985.64,987.09,2100.0,978.1771,980.0026,977.8596,979.2982,2100.0
2024-07-17 11:20:00,987.09,987.09,986.01,986.01,1347.0,979.2982,979.2982,978.2267,978.2267,1347.0
2024-07-17 11:25:00,985.11,985.45,985.07,985.07,400.0,977.3338,977.6711,977.2941,977.2941,400.0
2024-07-17 11:30:00,985.34,986.14,985.34,986.07,600.0,977.562,978.3557,977.562,978.2862,600.0
2024-07-17 11:35:00,986.69,986.69,985.69,985.87,400.0,978.9013,978.9013,977.9092,978.0878,400.0
2024-07-17 11:40:00,986.23,986.54,986.22,986.54,200.0,978.445,978.7525,978.4351,978.7525,200.0
2024-07-17 11:45:00,987.15,987.97,986.57,986.57,5701.0,979.3577,980.1712,978.7823,978.7823,5701.0
2024-07-17 11:50:00,986.73,987.73,985.81,987.73,800.0,978.941,979.9331,978.0283,979.9331,800.0
2024-07-17 11:55:00,987.54,988.39,986.96,987.75,4544.0,979.7446,980.5879,979.1692,979.953,4544.0
2024-07-17 12:00:00,988.02,988.55,986.84,988.55,600.0,980.2208,980.7467,979.0502,980.7467,600.0
2024-07-17 12:05:00,988.52,989.3,988.52,989.26,825.0,980.7169,981.4907,980.7169,981.4511,825.0
2024-07-17 12:10:00,988.38,988.5,988.34,988.5,400.0,980.578,980.6971,980.5383,980.6971,400.0
2024-07-17 12:15:00,988.4,989.56,987.91,987.91,4438.0,980.5978,981.7487,980.1117,980.1117,4438.0
2024-07-17 12:20:00,988.92,989.11,987.61,987.61,1363.0,981.1137,981.3022,979.8141,979.8141,1363.0
2024-07-17 12:25:00,987.85,987.85,985.38,985.38,2439.0,980.0522,980.0522,977.6017,977.6017,2439.0
2024-07-17 12:30:00,984.93,985.33,983.98,983.98,300.0,977.1552,977.5521,976.2127,976.2127,300.0
2024-07-17 12:35:00,984.6,984.83,984.58,984.59,2100.0,976.8278,977.056,976.808,976.8179,2100.0
2024-07-17 12:40:00,984.93,985.97,984.93,985.19,603.0,977.1552,978.187,977.1552,977.4132,603.0
2024-07-17 12:45:00,986.07,987.14,985.69,987.14,902.0,978.2862,979.3478,977.9092,979.3478,902.0
2024-07-17 12:50:00,987.0,989.0,986.91,989.0,4338.0,979.2089,981.1931,979.1196,981.1931,4338.0
2024-07-17 12:55:00,989.07,989.07,987.9,988.27,1925.0,981.2626,981.2626,980.1018,980.4689,1925.0
2024-07-17 13:00:00,987.9,987.9,987.85,987.85,200.0,980.1018,980.1018,980.0522,980.0522,200.0
2024-07-17 13:05:00,986.31,986.31,986.31,986.31,100.0,978.5243,978.5243,978.5243,978.5243,100.0
2024-07-17 13:10:00,986.22,986.31,985.6,985.61,400.0,978.4351,978.5243,977.82,977.8299,400.0
2024-07-17 13:15:00,985.67,985.9,985.25,985.9,700.0,977.8894,978.1176,977.4727,978.1176,700.0
2024-07-17 13:20:00,985.78,985.78,984.87,985.5,1141.0,977.9985,977.9985,977.0957,977.7207,1141.0
2024-07-17 13:25:00,985.65,985.66,985.44,985.44,867.0,977.8696,977.8795,977.6612,977.6612,867.0
2024-07-17 13:30:00,985.44,985.44,985.44,985.44,200.0,977.6612,977.6612,977.6612,977.6612,200.0
2024-07-17 13:35:00,982.94,982.94,982.93,982.94,100.0,975.1809,975.1809,975.171,975.1809,100.0
2024-07-17 13:40:00,983.56,983.56,983.55,983.56,165.0,975.7961,975.7961,975.7861,975.7961,165.0
2024-07-17 13:45:00,983.08,983.51,981.9,981.9,500.0,975.3198,975.7464,974.1492,974.1492,500.0
2024-07-17 13:50:00,982.54,982.54,982.53,982.54,100.0,974.7841,974.7841,974.7742,974.7841,100.0
2024-07-17 13:55:00,981.83,983.1,981.82,982.5,4900.0,974.0797,975.3397,974.0698,974.7444,4900.0
2024-07-17 14:00:00,982.33,982.33,981.21,981.21,455.0,974.5758,974.5758,973.4646,973.4646,455.0
2024-07-17 14:05:00,980.73,981.53,980.71,980.72,1028.0,972.9884,973.7821,972.9686,972.9785,1028.0
2024-07-17 14:10:00,980.13,980.71,979.51,979.51,300.0,972.3931,972.9686,971.778,971.778,300.0
2024-07-17 14:15:00,978.85,979.67,978.84,978.93,1641.0,971.1232,971.9368,971.1133,971.2026,1641.0
2024-07-17 14:20:00,979.96,979.96,979.19,979.77,312.0,972.2245,972.2245,971.4605,972.036,312.0
2024-07-17 14:25:00,980.29,981.05,980.29,980.68,1033.0,972.5519,973.3059,972.5519,972.9388,1033.0
2024-07-17 14:30:00,981.8,981.81,981.42,981.67,765.0,974.0499,974.0599,973.6729,973.921,765.0
2024-07-17 14:35:00,981.0,981.0,980.24,980.69,400.0,973.2563,973.2563,972.5023,972.9487,400.0
2024-07-17 14:40:00,980.8,982.0,980.78,981.74,1301.0,973.0578,974.2484,973.038,973.9904,1301.0
2024-07-17 14:45:00,981.53,981.53,980.94,981.5,758.0,973.7821,973.7821,973.1967,973.7523,758.0
2024-07-17 14:50:00,980.87,981.51,979.12,979.12,1331.0,973.1273,973.7622,971.3911,971.3911,1331.0
2024-07-17 14:55:00,979.43,979.43,979.43,979.43,100.0,971.6987,971.6987,971.6987,971.6987,100.0
2024-07-17 15:00:00,979.19,979.19,976.7,976.7,900.0,971.4605,971.4605,968.9902,968.9902,900.0
2024-07-17 15:05:00,975.31,976.86,975.13,976.79,2100.0,967.6112,969.1489,967.4326,969.0795,2100.0
2024-07-17 15:10:00,977.57,978.11,977.57,978.11,736.0,969.8533,970.3891,969.8533,970.3891,736.0
2024-07-17 15:15:00,978.68,980.05,978.59,979.74,4245.0,970.9546,972.3138,970.8653,972.0062,4245.0
2024-07-17 15:20:00,979.34,979.72,978.65,979.72,2006.0,971.6094,971.9864,970.9248,971.9864,2006.0
2024-07-17 15:25:00,979.62,979.82,979.62,979.82,200.0,971.8872,972.0856,971.8872,972.0856,200.0
2024-07-17 15:30:00,978.92,979.31,978.46,979.3,2003.0,971.1927,971.5796,970.7363,971.5697,2003.0
2024-07-17 15:35:00,979.21,979.21,977.31,977.32,619.0,971.4804,971.4804,969.5954,969.6053,619.0
2024-07-17 15:40:00,977.33,977.33,976.58,976.82,2100.0,969.6152,969.6152,968.8712,969.1093,2100.0
2024-07-17 15:45:00,977.36,977.43,975.69,975.99,1154.0,969.645,969.7144,967.9882,968.2858,1154.0
2024-07-17 15:50:00,975.99,976.25,975.07,975.07,2901.0,968.2858,968.5438,967.3731,967.3731,2901.0
2024-07-17 15:55:00,974.94,974.97,973.58,974.97,8175.0,967.2441,967.2739,965.8948,967.2739,8175.0
2024-07-18 09:30:00,968.67,974.25,968.67,972.62,2609.0,961.0236,966.5595,961.0236,964.9424,2609.0
2024-07-18 09:35:00,971.16,974.45,971.16,974.45,777.0,963.4939,966.758,963.4939,966.758,777.0
2024-07-18 09:40:00,973.71,974.53,973.71,974.52,467.0,966.0238,966.8373,966.0238,966.8274,467.0
2024-07-18 09:45:00,971.39,976.88,971.39,974.02,1143.0,963.7221,969.1688,963.7221,966.3314,1143.0
2024-07-18 09:50:00,974.15,978.49,973.0,978.49,2730.0,966.4603,970.7661,965.3194,970.7661,2730.0
2024-07-18 09:55:00,979.34,979.66,979.34,979.66,1350.0,971.6094,971.9268,971.6094,971.9268,1350.0
2024-07-18 10:00:00,980.83,982.95,980.83,982.03,790.0,973.0876,975.1909,973.0876,974.2781,790.0
2024-07-18 10:05:00,981.25,981.25,978.46,979.42,3064.0,973.5043,973.5043,970.7363,971.6887,3064.0
2024-07-18 10:10:00,977.85,980.35,977.85,980.35,1118.0,970.1311,972.6114,970.1311,972.6114,1118.0
2024-07-18 10:15:00,979.92,980.07,979.53,980.07,1048.0,972.1848,972.3336,971.7979,972.3336,1048.0
2024-07-18 10:20:00,980.69,980.87,979.0,979.52,1599.0,972.9487,973.1273,971.272,971.7879,1599.0
2024-07-18 10:25:00,980.82,980.82,980.82,980.82,100.0,973.0777,973.0777,973.0777,973.0777,100.0
2024-07-18 10:30:00,979.97,980.69,977.17,978.58,2115.0,972.2344,972.9487,969.4565,970.8554,2115.0
2024-07-18 10:35:00,976.42,976.42,972.59,973.0,2912.0,968.7124,968.7124,964.9126,965.3194,2912.0
2024-07-18 10:40:00,971.48,974.27,971.48,974.01,4073.0,963.8114,966.5794,963.8114,966.3214,4073.0
2024-07-18 10:45:00,974.81,975.2,973.58,973.58,300.0,967.1151,967.502,965.8948,965.8948,300.0
2024-07-18 10:50:00,973.07,974.73,972.51,974.73,2747.0,965.3889,967.0358,964.8333,967.0358,2747.0
2024-07-18 10:55:00,972.17,972.17,972.17,972.17,400.0,964.496,964.496,964.496,964.496,400.0
2024-07-18 11:00:00,973.35,973.45,973.35,973.45,300.0,965.6666,965.7659,965.6666,965.7659,300.0
2024-07-18 11:05:00,972.75,973.5,972.45,972.45,647.0,965.0714,965.8155,964.7738,964.7738,647.0
2024-07-18 11:10:00,973.09,973.09,971.36,971.74,831.0,965.4087,965.4087,963.6924,964.0694,831.0
2024-07-18 11:15:00,970.22,970.38,969.56,969.56,300.0,962.5614,962.7201,961.9066,961.9066,300.0
2024-07-18 11:20:00,970.26,970.27,968.44,968.94,1451.0,962.601,962.611,960.7954,961.2915,1451.0
2024-07-18 11:25:00,969.02,969.02,966.64,966.78,1800.0,961.3708,961.3708,959.0096,959.1485,1800.0
2024-07-18 11:30:00,968.25,969.73,968.25,968.26,916.0,960.6069,962.0752,960.6069,960.6168,916.0
2024-07-18 11:35:00,968.5,970.76,968.5,970.76,1060.0,960.8549,963.0971,960.8549,963.0971,1060.0
2024-07-18 11:40:00,968.15,968.15,968.14,968.15,100.0,960.5077,960.5077,960.4978,960.5077,100.0
2024-07-18 11:45:00,966.74,966.74,965.25,965.26,800.0,959.1088,959.1088,957.6306,957.6405,800.0
2024-07-18 11:50:00,965.28,967.47,965.28,967.47,1339.0,957.6604,959.8331,957.6604,959.8331,1339.0
2024-07-18 11:55:00,966.75,967.4,966.45,966.78,900.0,959.1187,959.7636,958.8211,959.1485,900.0
2024-07-18 12:00:00,966.76,967.63,966.3,966.31,1344.0,959.1287,959.9918,958.6723,958.6822,1344.0
2024-07-18 12:05:00,966.79,966.87,966.75,966.87,500.0,959.1584,959.2378,959.1187,959.2378,500.0
2024-07-18 12:10:00,966.51,966.51,966.51,966.51,100.0,958.8806,958.8806,958.8806,958.8806,100.0
2024-07-18 12:15:00,965.68,967.11,965.54,965.75,731.0,958.0572,959.4759,957.9183,958.1266,731.0
2024-07-18 12:20:00,965.88,965.88,965.63,965.64,300.0,958.2556,958.2556,958.0076,958.0175,300.0
2024-07-18 12:25:00,965.68,965.68,965.6,965.66,462.0,958.0572,958.0572,957.9778,958.0374,462.0
2024-07-18 12:30:00,965.64,966.76,965.3,966.76,1306.0,958.0175,959.1287,957.6802,959.1287,1306.0
2024-07-18 12:35:00,966.88,966.89,966.87,966.87,349.0,959.2477,959.2576,959.2378,959.2378,349.0
2024-07-18 12:40:00,966.87,966.87,966.87,966.87,0.0,959.2378,959.2378,959.2378,959.2378,0.0
2024-07-18 12:45:00,966.25,967.67,966.25,967.22,626.0,958.6227,960.0315,958.6227,959.585,626.0
2024-07-18 12:50:00,967.8,968.87,967.8,968.87,300.0,960.1605,961.222,960.1605,961.222,300.0
2024-07-18 12:55:00,968.01,968.68,968.01,968.6,302.0,960.3688,961.0335,960.3688,960.9541,302.0
2024-07-18 13:00:00,968.9,969.74,968.18,968.18,1546.0,961.2518,962.0851,960.5375,960.5375,1546.0
2024-07-18 13:05:00,968.17,968.17,968.16,968.17,100.0,960.5275,960.5275,960.5176,960.5275,100.0
2024-07-18 13:10:00,967.58,968.35,967.58,968.35,401.0,959.9422,960.7061,959.9422,960.7061,401.0
2024-07-18 13:15:00,968.36,968.36,968.35,968.36,100.0,960.716,960.716,960.7061,960.716,100.0
2024-07-18 13:20:00,967.55,967.7,967.45,967.45,505.0,959.9124,960.0612,959.8132,959.8132,505.0
2024-07-18 13:25:00,967.1,967.17,966.51,966.51,800.0,959.466,959.5354,958.8806,958.8806,800.0
2024-07-18 13:30:00,966.96,968.84,966.95,968.84,700.0,959.3271,961.1922,959.3172,961.1922,700.0
2024-07-18 13:35:00,968.7,968.7,967.69,967.7,1475.0,961.0534,961.0534,960.0513,960.0612,1475.0
2024-07-18 13:40:00,966.71,966.71,966.71,966.71,100.0,959.0791,959.0791,959.0791,959.0791,100.0
2024-07-18 13:45:00,966.68,967.58,966.68,967.49,800.0,959.0493,959.9422,959.0493,959.8529,800.0
2024-07-18 13:50:00,967.73,967.73,966.48,966.48,525.0,960.091,960.091,958.8509,958.8509,525.0
2024-07-18 13:55:00,965.5,965.51,964.65,965.28,300.0,957.8786,957.8885,957.0353,957.6604,300.0
2024-07-18 14:00:00,965.23,965.23,963.91,963.91,300.0,957.6107,957.6107,956.3012,956.3012,300.0
2024-07-18 14:05:00,964.96,964.96,962.95,962.96,693.0,957.3429,957.3429,955.3487,955.3587,693.0
2024-07-18 14:10:00,962.45,962.73,962.45,962.73,400.0,954.8527,955.1305,954.8527,955.1305,400.0
2024-07-18 14:15:00,962.79,963.14,962.47,962.47,331.0,955.19,955.5372,954.8725,954.8725,331.0
2024-07-18 14:20:00,961.58,962.28,961.18,962.28,2032.0,953.9896,954.684,953.5927,954.684,2032.0
2024-07-18 14:25:00,962.25,962.26,959.86,959.86,400.0,954.6543,954.6642,952.2831,952.2831,400.0
2024-07-18 14:30:00,960.72,960.86,960.14,960.73,1475.0,953.1363,953.2752,952.5609,953.1463,1475.0
2024-07-18 14:35:00,959.33,959.33,959.33,959.33,106.0,951.7573,951.7573,951.7573,951.7573,106.0
2024-07-18 14:40:00,956.98,957.71,956.98,957.7,1109.0,949.4259,950.1501,949.4259,950.1402,1109.0
2024-07-18 14:45:00,957.8,957.8,957.27,957.27,200.0,950.2394,950.2394,949.7136,949.7136,200.0
2024-07-18 14:50:00,956.96,957.5,956.44,957.5,700.0,949.406,949.9418,948.8901,949.9418,700.0
2024-07-18 14:55:00,958.12,958.12,957.74,957.85,607.0,950.5569,950.5569,950.1799,950.289,607.0
2024-07-18 15:00:00,958.43,958.87,958.43,958.87,300.0,950.8644,951.3009,950.8644,951.3009,300.0
2024-07-18 15:05:00,958.87,958.87,958.87,958.87,100.0,951.3009,951.3009,951.3009,951.3009,100.0
2024-07-18 15:10:00,958.41,958.41,956.72,956.72,1021.0,950.8446,950.8446,949.1679,949.1679,1021.0
2024-07-18 15:15:00,958.25,958.25,958.24,958.25,100.0,950.6858,950.6858,950.6759,950.6858,100.0
2024-07-18 15:20:00,957.91,959.26,957.9,959.25,500.0,950.3485,951.6879,950.3386,951.6779,500.0
2024-07-18 15:25:00,959.19,959.75,958.74,958.74,1025.0,951.6184,952.174,951.172,951.172,1025.0
2024-07-18 15:30:00,958.49,958.66,955.78,955.78,2739.0,950.9239,951.0926,948.2353,948.2353,2739.0
2024-07-18 15:35:00,955.95,956.66,955.66,956.19,3419.0,948.404,949.1084,948.1163,948.6421,3419.0
2024-07-18 15:40:00,956.76,957.22,956.04,956.71,2263.0,949.2076,949.664,948.4933,949.158,2263.0
2024-07-18 15:45:00,956.99,959.17,956.98,959.16,900.0,949.4358,951.5986,949.4259,951.5887,900.0
2024-07-18 15:50:00,958.49,960.31,958.34,958.34,4451.0,950.9239,952.7296,950.7751,950.7751,4451.0
2024-07-18 15:55:00,958.35,958.35,955.15,957.54,11967.0,950.7851,950.7851,947.6103,949.9814,11967.0
2024-07-19 09:30:00,963.52,963.52,963.52,963.52,9815.0,955.9142,955.9142,955.9142,955.9142,9815.0
2024-07-19 09:35:00,956.22,962.6,956.22,962.6,582.0,948.6719,955.0015,948.6719,955.0015,582.0
2024-07-19 09:40:00,959.86,962.32,959.54,962.32,485.0,952.2831,954.7237,951.9657,954.7237,485.0
2024-07-19 09:45:00,961.84,961.84,959.61,959.61,200.0,954.2475,954.2475,952.0351,952.0351,200.0
2024-07-19 09:50:00,960.43,960.48,956.45,956.45,700.0,952.8486,952.8982,948.9001,948.9001,700.0
2024-07-19 09:55:00,958.58,958.58,958.58,958.58,100.0,951.0132,951.0132,951.0132,951.0132,100.0
2024-07-19 10:00:00,959.58,959.58,959.36,959.42,300.0,952.0053,952.0053,951.7871,951.8466,300.0
2024-07-19 10:05:00,959.59,962.34,959.59,962.34,200.0,952.0153,954.7436,952.0153,954.7436,200.0
2024-07-19 10:10:00,959.87,960.86,959.49,960.86,418.0,952.2931,953.2752,951.9161,953.2752,418.0
2024-07-19 10:15:00,955.95,955.95,955.95,955.95,100.0,948.404,948.404,948.404,948.404,100.0
2024-07-19 10:20:00,956.93,956.93,956.93,956.93,100.0,949.3763,949.3763,949.3763,949.3763,100.0
2024-07-19 10:25:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:30:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:35:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:40:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:45:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:50:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 10:55:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 11:00:00,953.52,953.52,953.51,953.52,100.0,945.9932,945.9932,945.9833,945.9932,100.0
2024-07-19 11:05:00,953.52,953.52,953.52,953.52,0.0,945.9932,945.9932,945.9932,945.9932,0.0
2024-07-19 11:10:00,952.22,952.6,952.22,952.6,421.0,944.7034,945.0804,944.7034,945.0804,421.0
2024-07-19 11:15:00,952.62,952.63,952.39,952.39,600.0,945.1003,945.1102,944.8721,944.8721,600.0
2024-07-19 11:20:00,952.39,952.39,952.39,952.39,0.0,944.8721,944.8721,944.8721,944.8721,0.0
2024-07-19 11:25:00,950.64,951.22,950.64,951.22,200.0,943.1359,943.7113,943.1359,943.7113,200.0
2024-07-19 11:30:00,951.56,952.03,951.56,952.03,410.0,944.0487,944.5149,944.0487,944.5149,410.0
2024-07-19 11:35:00,951.79,951.79,951.78,951.79,100.0,944.2768,944.2768,944.2669,944.2768,100.0
2024-07-19 11:40:00,952.12,952.12,952.11,952.12,100.0,944.6042,944.6042,944.5943,944.6042,100.0
2024-07-19 11:45:00,951.81,951.81,950.69,950.69,300.0,944.2967,944.2967,943.1855,943.1855,300.0
2024-07-19 11:50:00,951.07,951.08,950.57,950.57,458.0,943.5625,943.5724,943.0665,943.0665,458.0
2024-07-19 11:55:00,951.11,953.12,951.11,953.12,705.0,943.6022,945.5963,943.6022,945.5963,705.0
2024-07-19 12:00:00,954.38,954.86,954.38,954.86,216.0,946.8464,947.3226,946.8464,947.3226,216.0
2024-07-19 12:05:00,955.43,955.81,954.77,954.77,1300.0,947.8881,948.2651,947.2333,947.2333,1300.0
2024-07-19 12:10:00,954.37,954.37,954.05,954.05,414.0,946.8365,946.8365,946.519,946.519,414.0
2024-07-19 12:15:00,954.55,955.52,954.55,955.52,499.0,947.0151,947.9774,947.0151,947.9774,499.0
2024-07-19 12:20:00,955.52,955.52,955.52,955.52,0.0,947.9774,947.9774,947.9774,947.9774,0.0
2024-07-19 12:25:00,955.52,955.52,955.52,955.52,0.0,947.9774,947.9774,947.9774,947.9774,0.0
2024-07-19 12:30:00,950.43,950.43,950.43,950.43,100.0,942.9276,942.9276,942.9276,942.9276,100.0
2024-07-19 12:35:00,951.48,951.48,949.01,949.9,700.0,943.9693,943.9693,941.5188,942.4018,700.0
2024-07-19 12:40:00,949.9,949.9,949.9,949.9,0.0,942.4018,942.4018,942.4018,942.4018,0.0
2024-07-19 12:45:00,949.9,949.9,949.9,949.9,0.0,942.4018,942.4018,942.4018,942.4018,0.0
2024-07-19 12:50:00,947.96,947.96,947.96,947.96,100.0,940.4771,940.4771,940.4771,940.4771,100.0
2024-07-19 12:55:00,947.96,947.96,947.96,947.96,0.0,940.4771,940.4771,940.4771,940.4771,0.0
2024-07-19 13:00:00,947.11,947.11,947.11,947.11,100.0,939.6338,939.6338,939.6338,939.6338,100.0
2024-07-19 13:05:00,947.11,947.11,947.11,947.11,0.0,939.6338,939.6338,939.6338,939.6338,0.0
2024-07-19 13:10:00,945.38,945.38,945.38,945.38,205.0,937.9174,937.9174,937.9174,937.9174,205.0
2024-07-19 13:15:00,944.93,944.93,944.92,944.93,104.0,937.471,937.471,937.4611,937.471,104.0
2024-07-19 13:20:00,944.67,944.68,944.67,944.68,300.0,937.213,937.223,937.213,937.223,300.0
2024-07-19 13:25:00,944.68,944.68,944.68,944.68,0.0,937.223,937.223,937.223,937.223,0.0
2024-07-19 13:30:00,944.68,944.68,944.68,944.68,0.0,937.223,937.223,937.223,937.223,0.0
2024-07-19 13:35:00,944.71,944.71,944.71,944.71,100.0,937.2527,937.2527,937.2527,937.2527,100.0
2024-07-19 13:40:00,944.8,944.8,943.07,943.08,233.0,937.342,937.342,935.6257,935.6356,233.0
2024-07-19 13:45:00,944.49,944.49,944.49,944.49,111.0,937.0345,937.0345,937.0345,937.0345,111.0
2024-07-19 13:50:00,944.49,944.49,944.49,944.49,0.0,937.0345,937.0345,937.0345,937.0345,0.0
2024-07-19 13:55:00,944.49,944.49,944.49,944.49,0.0,937.0345,937.0345,937.0345,937.0345,0.0
2024-07-19 14:00:00,945.3,945.78,945.3,945.78,500.0,937.8381,938.3143,937.8381,938.3143,500.0
2024-07-19 14:05:00,946.38,946.38,945.49,945.49,200.0,938.9095,938.9095,938.0266,938.0266,200.0
2024-07-19 14:10:00,945.49,945.49,945.49,945.49,0.0,938.0266,938.0266,938.0266,938.0266,0.0
2024-07-19 14:15:00,945.49,945.49,945.49,945.49,0.0,938.0266,938.0266,938.0266,938.0266,0.0
2024-07-19 14:20:00,945.8,945.88,945.8,945.88,200.0,938.3341,938.4135,938.3341,938.4135,200.0
2024-07-19 14:25:00,943.54,943.54,943.54,943.54,200.0,936.092,936.092,936.092,936.092,200.0
2024-07-19 14:30:00,943.54,943.8,943.54,943.8,200.0,936.092,936.3499,936.092,936.3499,200.0
2024-07-19 14:35:00,943.33,943.33,943.31,943.31,200.0,935.8836,935.8836,935.8638,935.8638,200.0
2024-07-19 14:40:00,943.13,943.13,942.54,942.54,300.0,935.6852,935.6852,935.0999,935.0999,300.0
2024-07-19 14:45:00,942.54,942.54,942.54,942.54,0.0,935.0999,935.0999,935.0999,935.0999,0.0
2024-07-19 14:50:00,942.54,942.54,942.54,942.54,0.0,935.0999,935.0999,935.0999,935.0999,0.0
2024-07-19 14:55:00,942.54,942.54,942.54,942.54,0.0,935.0999,935.0999,935.0999,935.0999,0.0
2024-07-19 15:00:00,945.25,945.25,945.25,945.25,100.0,937.7885,937.7885,937.7885,937.7885,100.0
2024-07-19 15:05:00,946.06,946.06,946.06,946.06,100.0,938.5921,938.5921,938.5921,938.5921,100.0
2024-07-19 15:10:00,945.66,945.66,945.65,945.65,500.0,938.1952,938.1952,938.1853,938.1853,500.0
2024-07-19 15:15:00,945.28,946.26,945.28,945.3,414.0,937.8182,938.7905,937.8182,937.8381,414.0
2024-07-19 15:20:00,945.96,947.04,945.96,947.04,400.0,938.4929,939.5643,938.4929,939.5643,400.0
2024-07-19 15:25:00,945.99,946.32,945.99,946.07,318.0,938.5226,938.85,938.5226,938.602,318.0
2024-07-19 15:30:00,945.96,946.17,945.34,945.34,428.0,938.4929,938.7012,937.8778,937.8778,428.0
2024-07-19 15:35:00,945.13,945.58,944.76,945.31,904.0,937.6694,938.1159,937.3023,937.848,904.0
2024-07-19 15:40:00,945.18,945.18,943.43,943.43,609.0,937.719,937.719,935.9828,935.9828,609.0
2024-07-19 15:45:00,943.68,943.92,943.67,943.83,662.0,936.2309,936.469,936.2209,936.3797,662.0
2024-07-19 15:50:00,944.34,944.66,943.98,944.3,933.0,936.8856,937.2031,936.5285,936.846,933.0
2024-07-19 15:55:00,943.33,945.77,943.33,944.97,4256.0,935.8836,938.3044,935.8836,937.5107,4256.0
2024-07-22 09:30:00,950.53,950.53,950.53,950.53,1020.0,943.0268,943.0268,943.0268,943.0268,1020.0
2024-07-22 09:35:00,953.14,953.14,953.14,953.14,100.0,945.6162,945.6162,945.6162,945.6162,100.0
2024-07-22 09:40:00,951.41,951.41,951.41,951.41,100.0,943.8998,943.8998,943.8998,943.8998,100.0
2024-07-22 09:45:00,949.88,952.16,949.88,952.16,300.0,942.3819,944.6439,942.3819,944.6439,300.0
2024-07-22 09:50:00,949.66,949.66,947.26,947.26,1000.0,942.1637,942.1637,939.7826,939.7826,1000.0
2024-07-22 09:55:00,947.26,947.26,947.26,947.26,300.0,939.7826,939.7826,939.7826,939.7826,300.0
2024-07-22 10:00:00,940.68,940.68,937.72,938.38,1285.0,933.2545,933.2545,930.3179,930.9727,1285.0
2024-07-22 10:05:00,939.47,939.73,939.47,939.73,200.0,932.0541,932.312,932.0541,932.312,200.0
2024-07-22 10:10:00,939.22,941.56,938.17,939.94,800.0,931.8061,934.1276,930.7643,932.5204,800.0
2024-07-22 10:15:00,938.06,938.06,937.3,937.84,2350.0,930.6552,930.6552,929.9012,930.437,2350.0
2024-07-22 10:20:00,937.17,938.02,936.27,938.01,3013.0,929.7722,930.6155,928.8793,930.6056,3013.0
2024-07-22 10:25:00,936.71,938.43,936.71,938.15,1696.0,929.3159,931.0223,929.3159,930.7445,1696.0
2024-07-22 10:30:00,939.14,941.53,939.14,940.38,1694.0,931.7267,934.0978,931.7267,932.9569,1694.0
2024-07-22 10:35:00,940.72,941.45,940.72,941.04,400.0,933.2942,934.0185,933.2942,933.6117,400.0
2024-07-22 10:40:00,942.15,942.15,940.94,941.38,401.0,934.7129,934.7129,933.5125,933.949,401.0
2024-07-22 10:45:00,941.12,941.12,941.11,941.12,233.0,933.6911,933.6911,933.6811,933.6911,233.0
2024-07-22 10:50:00,940.09,940.09,940.09,940.09,100.0,932.6692,932.6692,932.6692,932.6692,100.0
2024-07-22 10:55:00,941.43,941.44,941.43,941.44,200.0,933.9986,934.0085,933.9986,934.0085,200.0
2024-07-22 11:00:00,943.36,943.56,943.36,943.56,227.0,935.9134,936.1118,935.9134,936.1118,227.0
2024-07-22 11:05:00,943.56,943.56,943.56,943.56,0.0,936.1118,936.1118,936.1118,936.1118,0.0
2024-07-22 11:10:00,943.56,943.56,943.56,943.56,0.0,936.1118,936.1118,936.1118,936.1118,0.0
2024-07-22 11:15:00,945.31,945.96,945.31,945.96,200.0,937.848,938.4929,937.848,938.4929,200.0
2024-07-22 11:20:00,946.33,946.33,946.33,946.33,100.0,938.8599,938.8599,938.8599,938.8599,100.0
2024-07-22 11:25:00,946.08,946.08,944.75,945.85,301.0,938.6119,938.6119,937.2924,938.3837,301.0
2024-07-22 11:30:00,945.85,945.85,945.85,945.85,0.0,938.3837,938.3837,938.3837,938.3837,0.0
2024-07-22 11:35:00,945.28,945.28,945.28,945.28,104.0,937.8182,937.8182,937.8182,937.8182,104.0
2024-07-22 11:40:00,945.28,945.28,945.28,945.28,0.0,937.8182,937.8182,937.8182,937.8182,0.0
2024-07-22 11:45:00,945.11,945.11,945.11,945.11,100.0,937.6496,937.6496,937.6496,937.6496,100.0
2024-07-22 11:50:00,945.8,945.8,945.8,945.8,100.0,938.3341,938.3341,938.3341,938.3341,100.0
2024-07-22 11:55:00,947.45,947.45,946.03,946.07,800.0,939.9711,939.9711,938.5623,938.602,800.0
2024-07-22 12:00:00,944.83,944.84,943.5,943.5,708.0,937.3718,937.3817,936.0523,936.0523,708.0
2024-07-22 12:05:00,943.65,944.78,943.65,944.78,300.0,936.2011,937.3222,936.2011,937.3222,300.0
2024-07-22 12:10:00,944.86,945.94,944.82,945.6,1200.0,937.4015,938.473,937.3619,938.1357,1200.0
2024-07-22 12:15:00,944.7,945.5,944.5,945.5,2164.0,937.2428,938.0365,937.0444,938.0365,2164.0
2024-07-22 12:20:00,944.96,945.35,944.8,945.35,300.0,937.5008,937.8877,937.342,937.8877,300.0
2024-07-22 12:25:00,944.84,944.84,944.83,944.84,100.0,937.3817,937.3817,937.3718,937.3817,100.0
2024-07-22 12:30:00,945.3,945.58,945.02,945.02,410.0,937.8381,938.1159,937.5603,937.5603,410.0
2024-07-22 12:35:00,945.47,947.18,944.92,947.18,1230.0,938.0067,939.7032,937.4611,939.7032,1230.0
2024-07-22 12:40:00,946.34,947.18,945.87,945.87,500.0,938.8699,939.7032,938.4036,938.4036,500.0
2024-07-22 12:45:00,944.77,945.06,944.77,945.06,400.0,937.3123,937.6,937.3123,937.6,400.0
2024-07-22 12:50:00,945.06,945.06,945.06,945.06,0.0,937.6,937.6,937.6,937.6,0.0
2024-07-22 12:55:00,947.0,947.24,947.0,947.24,500.0,939.5246,939.7628,939.5246,939.7628,500.0
2024-07-22 13:00:00,947.36,947.47,947.06,947.06,500.0,939.8818,939.9909,939.5842,939.5842,500.0
2024-07-22 13:05:00,948.01,948.01,948.01,948.01,200.0,940.5267,940.5267,940.5267,940.5267,200.0
2024-07-22 13:10:00,948.52,948.52,947.39,947.79,400.0,941.0326,941.0326,939.9116,940.3084,400.0
2024-07-22 13:15:00,947.79,947.79,947.79,947.79,0.0,940.3084,940.3084,940.3084,940.3084,0.0
2024-07-22 13:20:00,948.01,948.05,947.62,948.05,823.0,940.5267,940.5664,940.1398,940.5664,823.0
2024-07-22 13:25:00,947.85,947.98,947.85,947.98,300.0,940.3679,940.4969,940.3679,940.4969,300.0
2024-07-22 13:30:00,948.87,949.39,948.87,949.31,401.0,941.3799,941.8958,941.3799,941.8164,401.0
2024-07-22 13:35:00,949.31,949.31,949.31,949.31,0.0,941.8164,941.8164,941.8164,941.8164,0.0
2024-07-22 13:40:00,948.84,948.84,948.16,948.16,200.0,941.3501,941.3501,940.6755,940.6755,200.0
2024-07-22 13:45:00,949.63,949.84,949.63,949.84,200.0,942.1339,942.3422,942.1339,942.3422,200.0
2024-07-22 13:50:00,949.79,949.79,949.5,949.5,200.0,942.2926,942.2926,942.0049,942.0049,200.0
2024-07-22 13:55:00,949.6,949.6,949.59,949.6,100.0,942.1041,942.1041,942.0942,942.1041,100.0
2024-07-22 14:00:00,951.77,951.77,949.7,949.78,340.0,944.257,944.257,942.2033,942.2827,340.0
2024-07-22 14:05:00,951.35,951.35,950.61,950.61,200.0,943.8403,943.8403,943.1062,943.1062,200.0
2024-07-22 14:10:00,950.46,950.46,949.06,949.62,1000.0,942.9573,942.9573,941.5684,942.124,1000.0
2024-07-22 14:15:00,949.57,949.72,949.56,949.72,200.0,942.0744,942.2232,942.0644,942.2232,200.0
2024-07-22 14:20:00,949.71,949.71,949.46,949.46,300.0,942.2133,942.2133,941.9652,941.9652,300.0
2024-07-22 14:25:00,949.47,949.47,949.47,949.47,200.0,941.9752,941.9752,941.9752,941.9752,200.0
2024-07-22 14:30:00,950.0,951.08,950.0,950.63,729.0,942.501,943.5724,942.501,943.126,729.0
2024-07-22 14:35:00,950.63,950.63,949.46,949.51,600.0,943.126,943.126,941.9652,942.0148,600.0
2024-07-22 14:40:00,950.44,950.44,949.76,949.86,300.0,942.9375,942.9375,942.2629,942.3621,300.0
2024-07-22 14:45:00,950.46,950.54,949.91,949.91,883.0,942.9573,943.0367,942.4117,942.4117,883.0
2024-07-22 14:50:00,949.52,949.52,949.52,949.52,100.0,942.0248,942.0248,942.0248,942.0248,100.0
2024-07-22 14:55:00,949.8,949.81,949.8,949.81,915.0,942.3025,942.3125,942.3025,942.3125,915.0
2024-07-22 15:00:00,949.71,949.84,949.26,949.84,700.0,942.2133,942.3422,941.7668,942.3422,700.0
2024-07-22 15:05:00,950.1,950.6,950.0,950.6,673.0,942.6002,943.0962,942.501,943.0962,673.0
2024-07-22 15:10:00,950.69,950.69,950.69,950.69,100.0,943.1855,943.1855,943.1855,943.1855,100.0
2024-07-22 15:15:00,950.73,950.78,950.25,950.25,810.0,943.2252,943.2748,942.749,942.749,810.0
2024-07-22 15:20:00,949.95,950.0,949.75,950.0,300.0,942.4514,942.501,942.2529,942.501,300.0
2024-07-22 15:25:00,949.78,949.78,948.04,949.03,400.0,942.2827,942.2827,940.5564,941.5386,400.0
2024-07-22 15:30:00,948.47,949.38,948.47,949.38,700.0,940.983,941.8859,940.983,941.8859,700.0
2024-07-22 15:35:00,949.44,950.09,949.21,950.09,1141.0,941.9454,942.5903,941.7172,942.5903,1141.0
2024-07-22 15:40:00,949.7,949.93,949.7,949.93,200.0,942.2033,942.4315,942.2033,942.4315,200.0
2024-07-22 15:45:00,950.28,950.53,948.69,948.69,1273.0,942.7788,943.0268,941.2013,941.2013,1273.0
2024-07-22 15:50:00,949.07,950.35,949.07,949.54,1236.0,941.5783,942.8482,941.5783,942.0446,1236.0
2024-07-22 15:55:00,949.62,951.54,948.9,951.25,5236.0,942.124,944.0288,941.4096,943.7411,5236.0
2024-07-23 09:30:00,951.49,951.49,951.49,951.49,885.0,943.9792,943.9792,943.9792,943.9792,885.0
2024-07-23 09:35:00,949.1,949.1,949.1,949.1,172.0,941.6081,941.6081,941.6081,941.6081,172.0
2024-07-23 09:40:00,952.19,952.19,952.13,952.13,200.0,944.6737,944.6737,944.6142,944.6142,200.0
2024-07-23 09:45:00,952.13,952.13,952.13,952.13,0.0,944.6142,944.6142,944.6142,944.6142,0.0
2024-07-23 09:50:00,956.97,956.97,956.96,956.97,100.0,949.4159,949.4159,949.406,949.4159,100.0
2024-07-23 09:55:00,955.8,955.8,955.8,955.8,155.0,948.2552,948.2552,948.2552,948.2552,155.0
2024-07-23 10:00:00,955.8,955.8,955.8,955.8,0.0,948.2552,948.2552,948.2552,948.2552,0.0
2024-07-23 10:05:00,956.63,956.63,956.63,956.63,100.0,949.0786,949.0786,949.0786,949.0786,100.0
2024-07-23 10:10:00,953.97,954.26,953.97,954.26,412.0,946.4396,946.7273,946.4396,946.7273,412.0
2024-07-23 10:15:00,953.6,953.6,953.6,953.6,100.0,946.0725,946.0725,946.0725,946.0725,100.0
2024-07-23 10:20:00,954.17,954.17,954.17,954.17,350.0,946.638,946.638,946.638,946.638,350.0
2024-07-23 10:25:00,954.17,954.17,954.17,954.17,0.0,946.638,946.638,946.638,946.638,0.0
2024-07-23 10:30:00,954.63,954.63,954.63,954.63,100.0,947.0944,947.0944,947.0944,947.0944,100.0
2024-07-23 10:35:00,954.63,954.63,954.63,954.63,0.0,947.0944,947.0944,947.0944,947.0944,0.0
2024-07-23 10:40:00,954.63,954.63,954.63,954.63,0.0,947.0944,947.0944,947.0944,947.0944,0.0
2024-07-23 10:45:00,950.0,950.0,950.0,950.0,100.0,942.501,942.501,942.501,942.501,100.0
2024-07-23 10:50:00,950.55,950.55,950.54,950.55,100.0,943.0466,943.0466,943.0367,943.0466,100.0
2024-07-23 10:55:00,949.18,949.94,949.18,949.78,401.0,941.6874,942.4414,941.6874,942.2827,401.0
2024-07-23 11:00:00,950.44,950.44,949.11,949.72,2309.0,942.9375,942.9375,941.618,942.2232,2309.0
2024-07-23 11:05:00,952.0,952.01,952.0,952.0,104.0,944.4852,944.4951,944.4852,944.4852,104.0
2024-07-23 11:10:00,952.0,952.0,952.0,952.0,0.0,944.4852,944.4852,944.4852,944.4852,0.0
2024-07-23 11:15:00,952.0,952.0,952.0,952.0,0.0,944.4852,944.4852,944.4852,944.4852,0.0
2024-07-23 11:20:00,952.1,952.7,952.1,952.62,551.0,944.5844,945.1797,944.5844,945.1003,551.0
2024-07-23 11:25:00,952.62,952.62,952.62,952.62,0.0,945.1003,945.1003,945.1003,945.1003,0.0
2024-07-23 11:30:00,953.93,953.93,953.93,953.93,100.0,946.3999,946.3999,946.3999,946.3999,100.0
2024-07-23 11:35:00,954.55,954.55,954.55,954.55,107.0,947.0151,947.0151,947.0151,947.0151,107.0
2024-07-23 11:40:00,955.56,955.56,955.56,955.56,100.0,948.0171,948.0171,948.0171,948.0171,100.0
2024-07-23 11:45:00,956.44,956.44,956.43,956.44,110.0,948.8901,948.8901,948.8802,948.8901,110.0
2024-07-23 11:50:00,956.85,956.85,956.2,956.37,513.0,949.2969,949.2969,948.652,948.8207,513.0
2024-07-23 11:55:00,957.91,957.91,957.91,957.91,100.0,950.3485,950.3485,950.3485,950.3485,100.0
2024-07-23 12:00:00,958.73,958.73,958.73,958.73,100.0,951.1621,951.1621,951.1621,951.1621,100.0
2024-07-23 12:05:00,958.63,958.64,958.63,958.64,300.0,951.0628,951.0728,951.0628,951.0728,300.0
2024-07-23 12:10:00,958.06,958.06,957.89,957.89,2589.0,950.4973,950.4973,950.3287,950.3287,2589.0
2024-07-23 12:15:00,957.48,957.48,957.48,957.48,100.0,949.9219,949.9219,949.9219,949.9219,100.0
2024-07-23 12:20:00,956.41,956.41,956.41,956.41,100.0,948.8604,948.8604,948.8604,948.8604,100.0
2024-07-23 12:25:00,956.41,956.41,956.41,956.41,0.0,948.8604,948.8604,948.8604,948.8604,0.0
2024-07-23 12:30:00,956.41,956.41,956.41,956.41,0.0,948.8604,948.8604,948.8604,948.8604,0.0
2024-07-23 12:35:00,956.41,956.41,956.41,956.41,0.0,948.8604,948.8604,948.8604,948.8604,0.0
2024-07-23 12:40:00,953.06,953.06,953.05,953.06,371.0,945.5368,945.5368,945.5269,945.5368,371.0
2024-07-23 12:45:00,953.06,953.06,953.06,953.06,0.0,945.5368,945.5368,945.5368,945.5368,0.0
2024-07-23 12:50:00,951.71,951.71,951.7,951.71,100.0,944.1975,944.1975,944.1875,944.1975,100.0
2024-07-23 12:55:00,951.31,951.31,951.3,951.31,100.0,943.8006,943.8006,943.7907,943.8006,100.0
2024-07-23 13:00:00,951.15,951.97,951.14,951.2,500.0,943.6419,944.4554,943.632,943.6915,500.0
2024-07-23 13:05:00,951.43,951.43,951.43,951.43,100.0,943.9197,943.9197,943.9197,943.9197,100.0
2024-07-23 13:10:00,950.93,951.54,950.93,951.54,610.0,943.4236,944.0288,943.4236,944.0288,610.0
2024-07-23 13:15:00,953.57,953.57,953.56,953.57,186.0,946.0428,946.0428,946.0329,946.0428,186.0
2024-07-23 13:20:00,953.57,953.57,953.57,953.57,0.0,946.0428,946.0428,946.0428,946.0428,0.0
2024-07-23 13:25:00,952.44,952.44,952.44,952.44,100.0,944.9217,944.9217,944.9217,944.9217,100.0
2024-07-23 13:30:00,952.35,952.38,951.48,951.48,300.0,944.8324,944.8622,943.9693,943.9693,300.0
2024-07-23 13:35:00,950.96,951.0,950.95,951.0,200.0,943.4534,943.4931,943.4435,943.4931,200.0
2024-07-23 13:40:00,951.48,951.48,951.48,951.48,200.0,943.9693,943.9693,943.9693,943.9693,200.0
2024-07-23 13:45:00,951.48,951.48,951.48,951.48,0.0,943.9693,943.9693,943.9693,943.9693,0.0
2024-07-23 13:50:00,951.81,953.03,951.81,953.03,200.0,944.2967,945.507,944.2967,945.507,200.0
2024-07-23 13:55:00,951.1,951.1,950.81,950.82,763.0,943.5923,943.5923,943.3046,943.3145,763.0
2024-07-23 14:00:00,951.6,951.96,951.6,951.96,322.0,944.0883,944.4455,944.0883,944.4455,322.0
2024-07-23 14:05:00,951.96,951.96,951.96,951.96,0.0,944.4455,944.4455,944.4455,944.4455,0.0
2024-07-23 14:10:00,951.96,951.96,951.96,951.96,0.0,944.4455,944.4455,944.4455,944.4455,0.0
2024-07-23 14:15:00,951.82,951.82,951.82,951.82,100.0,944.3066,944.3066,944.3066,944.3066,100.0
2024-07-23 14:20:00,952.28,952.38,952.28,952.38,300.0,944.763,944.8622,944.763,944.8622,300.0
2024-07-23 14:25:00,952.6,953.1,952.52,953.1,300.0,945.0804,945.5765,945.0011,945.5765,300.0
2024-07-23 14:30:00,952.22,952.45,952.07,952.07,533.0,944.7034,944.9316,944.5546,944.5546,533.0
2024-07-23 14:35:00,952.07,952.07,952.07,952.07,0.0,944.5546,944.5546,944.5546,944.5546,0.0
2024-07-23 14:40:00,952.25,952.25,951.73,952.15,470.0,944.7332,944.7332,944.2173,944.634,470.0
2024-07-23 14:45:00,952.15,952.15,952.15,952.15,0.0,944.634,944.634,944.634,944.634,0.0
2024-07-23 14:50:00,952.15,952.15,952.15,952.15,0.0,944.634,944.634,944.634,944.634,0.0
2024-07-23 14:55:00,954.56,954.56,954.54,954.54,991.0,947.025,947.025,947.0051,947.0051,991.0
2024-07-23 15:00:00,953.78,953.78,953.77,953.78,101.0,946.2511,946.2511,946.2412,946.2511,101.0
2024-07-23 15:05:00,953.35,953.35,952.52,952.53,353.0,945.8245,945.8245,945.0011,945.011,353.0
2024-07-23 15:10:00,952.19,952.72,952.19,952.72,1611.0,944.6737,945.1995,944.6737,945.1995,1611.0
2024-07-23 15:15:00,951.94,951.94,951.63,951.63,200.0,944.4257,944.4257,944.1181,944.1181,200.0
2024-07-23 15:20:00,951.6,952.21,951.6,952.1,927.0,944.0883,944.6935,944.0883,944.5844,927.0
2024-07-23 15:25:00,952.46,952.47,951.98,952.02,581.0,944.9415,944.9515,944.4653,944.505,581.0
2024-07-23 15:30:00,951.64,951.73,950.85,951.73,3825.0,944.128,944.2173,943.3443,944.2173,3825.0
2024-07-23 15:35:00,951.12,951.9,951.12,951.9,465.0,943.6121,944.386,943.6121,944.386,465.0
2024-07-23 15:40:00,951.86,951.86,950.86,950.91,1000.0,944.3463,944.3463,943.3542,943.4038,1000.0
2024-07-23 15:45:00,951.58,951.58,951.46,951.47,400.0,944.0685,944.0685,943.9494,943.9594,400.0
2024-07-23 15:50:00,952.05,952.42,951.25,951.25,1128.0,944.5348,944.9019,943.7411,943.7411,1128.0
2024-07-23 15:55:00,951.72,952.3,950.96,951.12,5256.0,944.2074,944.7828,943.4534,943.6121,5256.0
2024-07-24 09:30:00,948.57,948.57,942.97,942.97,2068.0,941.0823,941.0823,935.5265,935.5265,2068.0
2024-07-24 09:35:00,947.24,947.24,947.24,947.24,163.0,939.7628,939.7628,939.7628,939.7628,163.0
2024-07-24 09:40:00,947.24,947.24,947.24,947.24,0.0,939.7628,939.7628,939.7628,939.7628,0.0
2024-07-24 09:45:00,950.48,950.48,950.48,950.48,100.0,942.9772,942.9772,942.9772,942.9772,100.0
2024-07-24 09:50:00,946.09,946.09,942.74,944.96,589.0,938.6218,938.6218,935.2983,937.5008,589.0
2024-07-24 09:55:00,944.07,944.19,941.84,944.19,2568.0,936.6178,936.7368,934.4054,936.7368,2568.0
2024-07-24 10:00:00,942.86,944.1,942.86,944.1,531.0,935.4173,936.6475,935.4173,936.6475,531.0
2024-07-24 10:05:00,944.21,945.35,944.21,944.72,900.0,936.7567,937.8877,936.7567,937.2626,900.0
2024-07-24 10:10:00,944.43,945.05,943.24,944.2,1000.0,936.9749,937.59,935.7943,936.7468,1000.0
2024-07-24 10:15:00,944.73,944.73,942.69,942.69,500.0,937.2726,937.2726,935.2487,935.2487,500.0
2024-07-24 10:20:00,944.16,944.66,944.16,944.66,200.0,936.7071,937.2031,936.7071,937.2031,200.0
2024-07-24 10:25:00,944.93,945.0,943.7,943.7,1000.0,937.471,937.5404,936.2507,936.2507,1000.0
2024-07-24 10:30:00,945.8,946.04,945.8,945.99,599.0,938.3341,938.5722,938.3341,938.5226,599.0
2024-07-24 10:35:00,945.51,945.51,945.51,945.51,100.0,938.0464,938.0464,938.0464,938.0464,100.0
2024-07-24 10:40:00,945.51,945.51,945.51,945.51,0.0,938.0464,938.0464,938.0464,938.0464,0.0
2024-07-24 10:45:00,944.18,944.18,944.18,944.18,100.0,936.7269,936.7269,936.7269,936.7269,100.0
2024-07-24 10:50:00,945.98,945.98,944.23,945.0,600.0,938.5127,938.5127,936.7765,937.5404,600.0
2024-07-24 10:55:00,945.0,946.87,945.0,946.87,300.0,937.5404,939.3957,937.5404,939.3957,300.0
2024-07-24 11:00:00,946.55,946.55,944.83,945.0,300.0,939.0782,939.0782,937.3718,937.5404,300.0
2024-07-24 11:05:00,944.9,944.9,944.36,944.36,500.0,937.4412,937.4412,936.9055,936.9055,500.0
2024-07-24 11:10:00,945.0,945.0,944.77,944.78,300.0,937.5404,937.5404,937.3123,937.3222,300.0
2024-07-24 11:15:00,944.85,944.85,944.32,944.33,200.0,937.3916,937.3916,936.8658,936.8757,200.0
2024-07-24 11:20:00,944.56,944.84,944.54,944.73,730.0,937.1039,937.3817,937.0841,937.2726,730.0
2024-07-24 11:25:00,945.61,945.61,944.18,944.18,200.0,938.1456,938.1456,936.7269,936.7269,200.0
2024-07-24 11:30:00,945.05,945.05,944.91,944.91,300.0,937.59,937.59,937.4511,937.4511,300.0
2024-07-24 11:35:00,945.24,945.24,944.59,944.59,300.0,937.7785,937.7785,937.1337,937.1337,300.0
2024-07-24 11:40:00,944.59,944.59,944.59,944.59,0.0,937.1337,937.1337,937.1337,937.1337,0.0
2024-07-24 11:45:00,943.93,944.27,943.36,944.27,537.0,936.4789,936.8162,935.9134,936.8162,537.0
2024-07-24 11:50:00,944.27,944.27,944.27,944.27,0.0,936.8162,936.8162,936.8162,936.8162,0.0
2024-07-24 11:55:00,944.44,944.65,944.43,944.65,200.0,936.9849,937.1932,936.9749,937.1932,200.0
2024-07-24 12:00:00,946.23,947.0,946.05,947.0,400.0,938.7607,939.5246,938.5821,939.5246,400.0
2024-07-24 12:05:00,946.07,946.07,945.12,945.12,600.0,938.602,938.602,937.6595,937.6595,600.0
2024-07-24 12:10:00,945.14,945.92,945.12,945.77,1000.0,937.6793,938.4532,937.6595,938.3044,1000.0
2024-07-24 12:15:00,947.1,947.1,946.04,946.04,827.0,939.6239,939.6239,938.5722,938.5722,827.0
2024-07-24 12:20:00,945.75,945.75,944.84,944.85,500.0,938.2845,938.2845,937.3817,937.3916,500.0
2024-07-24 12:25:00,944.23,945.31,944.23,945.08,1127.0,936.7765,937.848,936.7765,937.6198,1127.0
2024-07-24 12:30:00,944.92,944.92,944.76,944.89,612.0,937.4611,937.4611,937.3023,937.4313,612.0
2024-07-24 12:35:00,944.8,945.32,944.25,945.32,806.0,937.342,937.8579,936.7964,937.8579,806.0
2024-07-24 12:40:00,945.0,945.0,944.84,944.85,300.0,937.5404,937.5404,937.3817,937.3916,300.0
2024-07-24 12:45:00,944.56,944.56,944.56,944.56,100.0,937.1039,937.1039,937.1039,937.1039,100.0
2024-07-24 12:50:00,944.4,945.18,944.39,945.0,400.0,936.9452,937.719,936.9353,937.5404,400.0
2024-07-24 12:55:00,944.87,944.87,944.87,944.87,100.0,937.4115,937.4115,937.4115,937.4115,100.0
2024-07-24 13:00:00,944.95,944.96,944.58,944.58,307.0,937.4908,937.5008,937.1238,937.1238,307.0
2024-07-24 13:05:00,944.96,944.96,944.96,944.96,100.0,937.5008,937.5008,937.5008,937.5008,100.0
2024-07-24 13:10:00,944.96,944.96,944.96,944.96,0.0,937.5008,937.5008,937.5008,937.5008,0.0
2024-07-24 13:15:00,944.63,944.98,944.63,944.98,200.0,937.1734,937.5206,937.1734,937.5206,200.0
2024-07-24 13:20:00,944.67,944.78,944.66,944.78,220.0,937.213,937.3222,937.2031,937.3222,220.0
2024-07-24 13:25:00,944.2,945.21,944.2,945.21,200.0,936.7468,937.7488,936.7468,937.7488,200.0
2024-07-24 13:30:00,944.94,945.15,944.89,944.96,862.0,937.4809,937.6893,937.4313,937.5008,862.0
2024-07-24 13:35:00,945.81,945.81,945.8,945.81,100.0,938.344,938.344,938.3341,938.344,100.0
2024-07-24 13:40:00,945.61,945.67,945.61,945.67,301.0,938.1456,938.2051,938.1456,938.2051,301.0
2024-07-24 13:45:00,945.24,945.24,945.24,945.24,100.0,937.7785,937.7785,937.7785,937.7785,100.0
2024-07-24 13:50:00,945.06,945.37,944.61,945.37,700.0,937.6,937.9075,937.1535,937.9075,700.0
2024-07-24 13:55:00,944.99,944.99,944.99,944.99,100.0,937.5305,937.5305,937.5305,937.5305,100.0
2024-07-24 14:00:00,944.91,945.91,944.91,945.56,558.0,937.4511,938.4433,937.4511,938.096,558.0
2024-07-24 14:05:00,945.56,945.56,945.56,945.56,0.0,938.096,938.096,938.096,938.096,0.0
2024-07-24 14:10:00,946.55,946.55,946.54,946.55,100.0,939.0782,939.0782,939.0683,939.0782,100.0
2024-07-24 14:15:00,945.81,945.81,944.69,944.7,300.0,938.344,938.344,937.2329,937.2428,300.0
2024-07-24 14:20:00,944.67,945.12,944.36,945.12,300.0,937.213,937.6595,936.9055,937.6595,300.0
2024-07-24 14:25:00,945.21,945.21,945.2,945.21,100.0,937.7488,937.7488,937.7389,937.7488,100.0
2024-07-24 14:30:00,945.28,945.91,945.28,945.91,300.0,937.8182,938.4433,937.8182,938.4433,300.0
2024-07-24 14:35:00,944.88,944.88,944.88,944.88,100.0,937.4214,937.4214,937.4214,937.4214,100.0
2024-07-24 14:40:00,945.28,945.29,940.94,940.94,4043.0,937.8182,937.8281,933.5125,933.5125,4043.0
2024-07-24 14:45:00,941.16,941.16,939.94,940.41,2220.0,933.7307,933.7307,932.5204,932.9867,2220.0
2024-07-24 14:50:00,940.94,940.94,940.72,940.72,300.0,933.5125,933.5125,933.2942,933.2942,300.0
2024-07-24 14:55:00,940.72,940.72,940.72,940.72,299.0,933.2942,933.2942,933.2942,933.2942,299.0
2024-07-24 15:00:00,940.0,940.0,940.0,940.0,100.0,932.5799,932.5799,932.5799,932.5799,100.0
2024-07-24 15:05:00,941.19,941.19,940.16,940.16,200.0,933.7605,933.7605,932.7386,932.7386,200.0
2024-07-24 15:10:00,940.16,940.16,940.16,940.16,100.0,932.7386,932.7386,932.7386,932.7386,100.0
2024-07-24 15:15:00,938.75,938.76,938.75,938.75,100.0,931.3398,931.3497,931.3398,931.3398,100.0
2024-07-24 15:20:00,938.83,938.83,938.3,938.3,300.0,931.4191,931.4191,930.8933,930.8933,300.0
2024-07-24 15:25:00,938.45,938.45,938.01,938.01,700.0,931.0421,931.0421,930.6056,930.6056,700.0
2024-07-24 15:30:00,939.13,940.07,939.13,939.67,671.0,931.7168,932.6494,931.7168,932.2525,671.0
2024-07-24 15:35:00,939.86,939.87,938.64,938.64,400.0,932.441,932.4509,931.2306,931.2306,400.0
2024-07-24 15:40:00,939.65,939.65,937.97,938.0,455.0,932.2327,932.2327,930.5659,930.5957,455.0
2024-07-24 15:45:00,938.04,938.04,936.99,937.42,600.0,930.6354,930.6354,929.5937,930.0203,600.0
2024-07-24 15:50:00,937.06,937.42,933.6,933.6,1176.0,929.6631,930.0203,926.2304,926.2304,1176.0
2024-07-24 15:55:00,934.09,934.09,932.18,932.18,8726.0,926.7166,926.7166,924.8216,924.8216,8726.0
2024-07-25 09:30:00,936.94,936.94,931.37,931.37,1343.0,929.5441,929.5441,924.018,924.018,1343.0
2024-07-25 09:35:00,933.03,935.69,933.03,935.69,205.0,925.6649,928.3039,925.6649,928.3039,205.0
2024-07-25 09:40:00,935.85,942.91,935.84,942.91,800.0,928.4627,935.4669,928.4527,935.4669,800.0
2024-07-25 09:45:00,945.57,945.57,945.57,945.57,100.0,938.1059,938.1059,938.1059,938.1059,100.0
2024-07-25 09:50:00,946.1,946.1,945.35,946.0,417.0,938.6318,938.6318,937.8877,938.5325,417.0
2024-07-25 09:55:00,948.36,950.35,948.36,949.22,1019.0,940.8739,942.8482,940.8739,941.7271,1019.0
2024-07-25 10:00:00,945.43,945.43,940.89,940.89,500.0,937.967,937.967,933.4629,933.4629,500.0
2024-07-25 10:05:00,942.93,942.93,942.93,942.93,100.0,935.4868,935.4868,935.4868,935.4868,100.0
2024-07-25 10:10:00,938.95,939.23,938.8,938.8,974.0,931.5382,931.816,931.3894,931.3894,974.0
2024-07-25 10:15:00,940.31,941.57,940.31,941.57,600.0,932.8875,934.1375,932.8875,934.1375,600.0
2024-07-25 10:20:00,944.25,944.25,944.24,944.25,100.0,936.7964,936.7964,936.7864,936.7964,100.0
2024-07-25 10:25:00,946.02,946.02,946.02,946.02,100.0,938.5524,938.5524,938.5524,938.5524,100.0
2024-07-25 10:30:00,947.0,947.17,946.16,947.17,805.0,939.5246,939.6933,938.6913,939.6933,805.0
2024-07-25 10:35:00,946.3,947.92,946.3,947.92,509.0,938.8302,940.4374,938.8302,940.4374,509.0
2024-07-25 10:40:00,945.77,948.57,943.99,948.57,698.0,938.3044,941.0823,936.5384,941.0823,698.0
2024-07-25 10:45:00,948.57,948.57,948.57,948.57,0.0,941.0823,941.0823,941.0823,941.0823,0.0
2024-07-25 10:50:00,947.36,947.36,947.36,947.36,100.0,939.8818,939.8818,939.8818,939.8818,100.0
2024-07-25 10:55:00,951.03,952.26,951.03,952.26,270.0,943.5228,944.7431,943.5228,944.7431,270.0
2024-07-25 11:00:00,952.26,952.26,952.26,952.26,0.0,944.7431,944.7431,944.7431,944.7431,0.0
2024-07-25 11:05:00,953.5,953.5,951.37,952.14,706.0,945.9733,945.9733,943.8602,944.6241,706.0
2024-07-25 11:10:00,952.2,952.2,951.81,951.81,399.0,944.6836,944.6836,944.2967,944.2967,399.0
2024-07-25 11:15:00,954.55,954.55,954.55,954.55,100.0,947.0151,947.0151,947.0151,947.0151,100.0
2024-07-25 11:20:00,953.84,953.84,953.4,953.42,300.0,946.3107,946.3107,945.8741,945.894,300.0
2024-07-25 11:25:00,953.42,953.42,953.42,953.42,0.0,945.894,945.894,945.894,945.894,0.0
2024-07-25 11:30:00,952.77,952.77,952.23,952.53,700.0,945.2491,945.2491,944.7134,945.011,700.0
2024-07-25 11:35:00,952.53,952.53,952.53,952.53,0.0,945.011,945.011,945.011,945.011,0.0
2024-07-25 11:40:00,952.53,952.53,952.53,952.53,0.0,945.011,945.011,945.011,945.011,0.0
2024-07-25 11:45:00,955.16,955.16,955.11,955.12,300.0,947.6202,947.6202,947.5706,947.5806,300.0
2024-07-25 11:50:00,955.12,955.12,955.12,955.12,0.0,947.5806,947.5806,947.5806,947.5806,0.0
2024-07-25 11:55:00,955.6,956.09,955.37,956.09,500.0,948.0568,948.5429,947.8286,948.5429,500.0
2024-07-25 12:00:00,956.09,956.09,956.09,956.09,0.0,948.5429,948.5429,948.5429,948.5429,0.0
2024-07-25 12:05:00,957.5,957.5,956.6,957.45,784.0,949.9418,949.9418,949.0489,949.8922,784.0
2024-07-25 12:10:00,957.82,958.81,957.81,958.81,300.0,950.2592,951.2414,950.2493,951.2414,300.0
2024-07-25 12:15:00,959.3,960.17,959.3,960.17,200.0,951.7276,952.5907,951.7276,952.5907,200.0
2024-07-25 12:20:00,959.25,961.16,959.25,961.15,900.0,951.6779,953.5729,951.6779,953.563,900.0
2024-07-25 12:25:00,960.38,961.33,960.26,960.67,852.0,952.799,953.7415,952.68,953.0867,852.0
2024-07-25 12:30:00,962.35,962.95,961.76,962.94,856.0,954.7535,955.3487,954.1681,955.3388,856.0
2024-07-25 12:35:00,961.72,961.72,961.71,961.72,100.0,954.1285,954.1285,954.1185,954.1285,100.0
2024-07-25 12:40:00,961.72,961.72,961.72,961.72,0.0,954.1285,954.1285,954.1285,954.1285,0.0
2024-07-25 12:45:00,961.57,961.86,960.36,960.7,600.0,953.9796,954.2673,952.7792,953.1165,600.0
2024-07-25 12:50:00,960.93,960.93,960.92,960.93,133.0,953.3447,953.3447,953.3348,953.3447,133.0
2024-07-25 12:55:00,961.68,961.68,961.68,961.68,200.0,954.0888,954.0888,954.0888,954.0888,200.0
2024-07-25 13:00:00,963.07,963.17,962.8,963.0,700.0,955.4678,955.567,955.1999,955.3983,700.0
2024-07-25 13:05:00,963.12,963.12,963.11,963.12,100.0,955.5174,955.5174,955.5075,955.5174,100.0
2024-07-25 13:10:00,964.24,964.24,964.14,964.14,200.0,956.6286,956.6286,956.5293,956.5293,200.0
2024-07-25 13:15:00,964.14,964.14,964.14,964.14,0.0,956.5293,956.5293,956.5293,956.5293,0.0
2024-07-25 13:20:00,964.14,964.14,964.14,964.14,0.0,956.5293,956.5293,956.5293,956.5293,0.0
2024-07-25 13:25:00,962.76,963.71,961.58,963.42,1185.0,955.1602,956.1027,953.9896,955.815,1185.0
2024-07-25 13:30:00,962.13,962.62,962.1,962.62,379.0,954.5352,955.0213,954.5055,955.0213,379.0
2024-07-25 13:35:00,962.62,962.62,962.62,962.62,0.0,955.0213,955.0213,955.0213,955.0213,0.0
2024-07-25 13:40:00,961.97,961.97,961.97,961.97,100.0,954.3765,954.3765,954.3765,954.3765,100.0
2024-07-25 13:45:00,962.37,962.65,961.64,961.64,1100.0,954.7733,955.0511,954.0491,954.0491,1100.0
2024-07-25 13:50:00,961.33,961.33,960.21,960.21,300.0,953.7415,953.7415,952.6304,952.6304,300.0
2024-07-25 13:55:00,960.18,960.24,959.87,959.87,900.0,952.6006,952.6601,952.2931,952.2931,900.0
2024-07-25 14:00:00,959.51,959.53,958.58,958.58,673.0,951.9359,951.9557,951.0132,951.0132,673.0
2024-07-25 14:05:00,959.0,959.02,958.54,958.63,952.0,951.4299,951.4498,950.9736,951.0628,952.0
2024-07-25 14:10:00,958.63,958.63,958.63,958.63,0.0,951.0628,951.0628,951.0628,951.0628,0.0
2024-07-25 14:15:00,959.19,960.04,958.62,958.77,1200.0,951.6184,952.4617,951.0529,951.2017,1200.0
2024-07-25 14:20:00,959.17,961.03,959.17,961.03,400.0,951.5986,953.4439,951.5986,953.4439,400.0
2024-07-25 14:25:00,961.77,961.77,960.01,960.01,600.0,954.1781,954.1781,952.432,952.432,600.0
2024-07-25 14:30:00,960.58,960.58,960.58,960.58,100.0,952.9975,952.9975,952.9975,952.9975,100.0
2024-07-25 14:35:00,960.0,960.01,959.77,959.79,300.0,952.422,952.432,952.1938,952.2137,300.0
2024-07-25 14:40:00,960.36,960.36,958.87,959.53,500.0,952.7792,952.7792,951.3009,951.9557,500.0
2024-07-25 14:45:00,957.35,957.35,956.87,956.87,203.0,949.7929,949.7929,949.3167,949.3167,203.0
2024-07-25 14:50:00,956.18,957.23,956.18,956.77,700.0,948.6322,949.6739,948.6322,949.2175,700.0
2024-07-25 14:55:00,956.07,957.29,956.07,957.29,700.0,948.5231,949.7334,948.5231,949.7334,700.0
2024-07-25 15:00:00,957.78,958.18,957.57,958.01,1166.0,950.2196,950.6164,950.0112,950.4477,1166.0
2024-07-25 15:05:00,958.49,958.66,958.09,958.24,682.0,950.9239,951.0926,950.5271,950.6759,682.0
2024-07-25 15:10:00,958.3,958.8,958.29,958.74,891.0,950.7354,951.2315,950.7255,951.172,891.0
2024-07-25 15:15:00,959.57,959.87,959.24,959.73,1083.0,951.9954,952.2931,951.668,952.1542,1083.0
2024-07-25 15:20:00,960.54,962.13,960.54,962.13,400.0,952.9578,954.5352,952.9578,954.5352,400.0
2024-07-25 15:25:00,962.31,963.48,962.28,962.66,1122.0,954.7138,955.8746,954.684,955.061,1122.0
2024-07-25 15:30:00,963.04,963.63,962.33,962.34,2711.0,955.438,956.0234,954.7336,954.7436,2711.0
2024-07-25 15:35:00,961.96,962.07,960.43,960.53,3501.0,954.3666,954.4757,952.8486,952.9478,3501.0
2024-07-25 15:40:00,959.46,959.73,958.89,958.99,700.0,951.8863,952.1542,951.3208,951.42,700.0
2024-07-25 15:45:00,958.87,958.87,957.58,958.4,1553.0,951.3009,951.3009,950.0211,950.8347,1553.0
2024-07-25 15:50:00,958.58,958.58,955.27,955.27,1548.0,951.0132,951.0132,947.7294,947.7294,1548.0
2024-07-25 15:55:00,956.18,956.18,954.12,955.06,8233.0,948.6322,948.6322,946.5884,947.521,8233.0
2024-07-26 09:30:00,961.43,963.34,960.12,962.23,1825.0,953.8407,955.7357,952.5411,954.6344,1825.0
2024-07-26 09:35:00,965.26,970.42,965.26,970.42,200.0,957.6405,962.7598,957.6405,962.7598,200.0
2024-07-26 09:40:00,969.06,969.36,969.06,969.36,200.0,961.4105,961.7081,961.4105,961.7081,200.0
2024-07-26 09:45:00,969.36,969.36,969.36,969.36,0.0,961.7081,961.7081,961.7081,961.7081,0.0
2024-07-26 09:50:00,973.12,973.56,970.79,970.79,352.0,965.4385,965.875,963.1269,963.1269,352.0
2024-07-26 09:55:00,973.39,975.11,971.96,971.96,499.0,965.7063,967.4128,964.2876,964.2876,499.0
2024-07-26 10:00:00,973.89,973.89,973.89,973.89,100.0,966.2024,966.2024,966.2024,966.2024,100.0
2024-07-26 10:05:00,971.73,973.35,971.73,972.61,718.0,964.0594,965.6666,964.0594,964.9325,718.0
2024-07-26 10:10:00,970.18,972.11,968.22,968.23,499.0,962.5217,964.4364,960.5771,960.5871,499.0
2024-07-26 10:15:00,969.39,969.39,969.39,969.39,119.0,961.7379,961.7379,961.7379,961.7379,119.0
2024-07-26 10:20:00,970.1,970.1,970.1,970.1,100.0,962.4423,962.4423,962.4423,962.4423,100.0
2024-07-26 10:25:00,971.8,971.83,969.69,969.69,402.0,964.1289,964.1586,962.0355,962.0355,402.0
2024-07-26 10:30:00,969.87,969.87,967.56,967.74,400.0,962.2141,962.2141,959.9224,960.1009,400.0
2024-07-26 10:35:00,966.19,967.07,965.45,967.07,800.0,958.5632,959.4362,957.829,959.4362,800.0
2024-07-26 10:40:00,967.86,967.86,967.85,967.86,100.0,960.22,960.22,960.2101,960.22,100.0
2024-07-26 10:45:00,969.5,969.5,969.5,969.5,100.0,961.847,961.847,961.847,961.847,100.0
2024-07-26 10:50:00,966.55,966.55,966.54,966.55,100.0,958.9203,958.9203,958.9104,958.9203,100.0
2024-07-26 10:55:00,967.72,967.72,967.71,967.72,100.0,960.0811,960.0811,960.0712,960.0811,100.0
2024-07-26 11:00:00,967.72,967.72,967.72,967.72,0.0,960.0811,960.0811,960.0811,960.0811,0.0
2024-07-26 11:05:00,968.03,969.58,968.02,969.58,310.0,960.3886,961.9264,960.3787,961.9264,310.0
2024-07-26 11:10:00,967.9,967.9,967.89,967.9,100.0,960.2597,960.2597,960.2497,960.2597,100.0
2024-07-26 11:15:00,967.9,967.9,967.9,967.9,0.0,960.2597,960.2597,960.2597,960.2597,0.0
2024-07-26 11:20:00,969.09,971.57,969.08,971.57,300.0,961.4403,963.9007,961.4304,963.9007,300.0
2024-07-26 11:25:00,971.57,971.57,969.01,969.02,300.0,963.9007,963.9007,961.3609,961.3708,300.0
2024-07-26 11:30:00,971.55,971.55,971.55,971.55,100.0,963.8809,963.8809,963.8809,963.8809,100.0
2024-07-26 11:35:00,968.82,968.82,968.81,968.82,100.0,961.1724,961.1724,961.1625,961.1724,100.0
2024-07-26 11:40:00,969.5,971.73,969.5,971.73,300.0,961.847,964.0594,961.847,964.0594,300.0
2024-07-26 11:45:00,972.58,972.58,971.82,971.82,200.0,964.9027,964.9027,964.1487,964.1487,200.0
2024-07-26 11:50:00,972.0,973.18,971.99,972.78,570.0,964.3273,965.498,964.3174,965.1011,570.0
2024-07-26 11:55:00,972.5,972.5,972.5,972.5,100.0,964.8234,964.8234,964.8234,964.8234,100.0
2024-07-26 12:00:00,974.7,974.7,974.69,974.7,100.0,967.006,967.006,966.9961,967.006,100.0
2024-07-26 12:05:00,972.81,975.27,972.8,975.27,300.0,965.1309,967.5715,965.121,967.5715,300.0
2024-07-26 12:10:00,975.2,975.87,975.09,975.09,300.0,967.502,968.1668,967.3929,967.3929,300.0
2024-07-26 12:15:00,976.07,976.55,975.77,975.78,300.0,968.3652,968.8414,968.0675,968.0775,300.0
2024-07-26 12:20:00,975.68,975.68,975.39,975.39,222.0,967.9783,967.9783,967.6905,967.6905,222.0
2024-07-26 12:25:00,975.32,975.32,975.32,975.32,100.0,967.6211,967.6211,967.6211,967.6211,100.0
2024-07-26 12:30:00,976.13,976.13,976.13,976.13,100.0,968.4247,968.4247,968.4247,968.4247,100.0
2024-07-26 12:35:00,976.13,976.13,976.13,976.13,0.0,968.4247,968.4247,968.4247,968.4247,0.0
2024-07-26 12:40:00,976.8,978.38,976.8,978.38,300.0,969.0894,970.6569,969.0894,970.6569,300.0
2024-07-26 12:45:00,978.0,978.01,978.0,978.0,100.0,970.2799,970.2899,970.2799,970.2799,100.0
2024-07-26 12:50:00,978.0,978.16,977.26,978.11,720.0,970.2799,970.4387,969.5458,970.3891,720.0
2024-07-26 12:55:00,977.42,978.14,977.41,978.13,200.0,969.7045,970.4188,969.6946,970.4089,200.0
2024-07-26 13:00:00,977.93,977.93,976.3,976.74,308.0,970.2105,970.2105,968.5934,969.0299,308.0
2024-07-26 13:05:00,975.69,975.69,975.69,975.69,100.0,967.9882,967.9882,967.9882,967.9882,100.0
2024-07-26 13:10:00,976.92,977.57,976.92,977.57,294.0,969.2085,969.8533,969.2085,969.8533,294.0
2024-07-26 13:15:00,977.57,977.57,977.57,977.57,0.0,969.8533,969.8533,969.8533,969.8533,0.0
2024-07-26 13:20:00,976.79,977.91,976.65,976.65,325.0,969.0795,970.1907,968.9406,968.9406,325.0
2024-07-26 13:25:00,975.7,978.03,975.7,978.03,200.0,967.9981,970.3097,967.9981,970.3097,200.0
2024-07-26 13:30:00,976.41,976.5,975.52,975.53,300.0,968.7025,968.7918,967.8195,967.8294,300.0
2024-07-26 13:35:00,975.53,975.53,975.53,975.53,0.0,967.8294,967.8294,967.8294,967.8294,0.0
2024-07-26 13:40:00,971.53,973.15,971.53,973.15,200.0,963.861,965.4682,963.861,965.4682,200.0
2024-07-26 13:45:00,974.44,974.44,972.35,972.35,290.0,966.748,966.748,964.6745,964.6745,290.0
2024-07-26 13:50:00,972.35,972.35,972.35,972.35,0.0,964.6745,964.6745,964.6745,964.6745,0.0
2024-07-26 13:55:00,972.72,972.72,972.72,972.72,100.0,965.0416,965.0416,965.0416,965.0416,100.0
2024-07-26 14:00:00,972.72,972.72,972.72,972.72,0.0,965.0416,965.0416,965.0416,965.0416,0.0
2024-07-26 14:05:00,974.01,975.16,974.01,975.16,498.0,966.3214,967.4624,966.3214,967.4624,498.0
2024-07-26 14:10:00,974.89,974.89,974.89,974.89,100.0,967.1945,967.1945,967.1945,967.1945,100.0
2024-07-26 14:15:00,974.5,974.51,974.5,974.5,100.0,966.8076,966.8175,966.8076,966.8076,100.0
2024-07-26 14:20:00,973.25,973.25,973.25,973.25,100.0,965.5674,965.5674,965.5674,965.5674,100.0
2024-07-26 14:25:00,973.26,973.26,972.95,972.95,222.0,965.5774,965.5774,965.2698,965.2698,222.0
2024-07-26 14:30:00,972.16,972.86,972.15,972.86,200.0,964.486,965.1805,964.4761,965.1805,200.0
2024-07-26 14:35:00,973.32,973.32,973.31,973.32,100.0,965.6369,965.6369,965.627,965.6369,100.0
2024-07-26 14:40:00,971.97,972.11,970.9,970.9,300.0,964.2975,964.4364,963.236,963.236,300.0
2024-07-26 14:45:00,970.9,970.9,970.9,970.9,0.0,963.236,963.236,963.236,963.236,0.0
2024-07-26 14:50:00,971.75,971.93,971.51,971.77,1279.0,964.0793,964.2579,963.8412,964.0991,1279.0
2024-07-26 14:55:00,970.77,970.77,970.76,970.77,100.0,963.107,963.107,963.0971,963.107,100.0
2024-07-26 15:00:00,970.99,971.83,970.99,971.11,300.0,963.3253,964.1586,963.3253,963.4443,300.0
2024-07-26 15:05:00,972.2,973.7,972.2,973.34,500.0,964.5257,966.0139,964.5257,965.6567,500.0
2024-07-26 15:10:00,973.41,973.41,973.41,973.41,100.0,965.7262,965.7262,965.7262,965.7262,100.0
2024-07-26 15:15:00,972.84,975.15,972.67,973.72,705.0,965.1607,967.4524,964.992,966.0337,705.0
2024-07-26 15:20:00,975.02,975.02,975.01,975.01,479.0,967.3235,967.3235,967.3135,967.3135,479.0
2024-07-26 15:25:00,975.05,975.95,975.01,975.95,5160.0,967.3532,968.2461,967.3135,968.2461,5160.0
2024-07-26 15:30:00,974.71,975.24,972.08,973.05,923.0,967.0159,967.5417,964.4067,965.369,923.0
2024-07-26 15:35:00,972.36,972.36,971.48,971.48,900.0,964.6845,964.6845,963.8114,963.8114,900.0
2024-07-26 15:40:00,972.16,972.57,970.97,972.04,3777.0,964.486,964.8928,963.3054,964.367,3777.0
2024-07-26 15:45:00,972.79,973.43,971.85,972.99,2813.0,965.1111,965.746,964.1785,965.3095,2813.0
2024-07-26 15:50:00,973.7,973.81,969.98,969.98,2248.0,966.0139,966.123,962.3232,962.3232,2248.0
2024-07-26 15:55:00,970.07,970.97,968.19,970.97,7332.0,962.4125,963.3054,960.5474,963.3054,7332.0
2024-07-29 09:30:00,971.15,971.15,971.15,971.15,1156.0,963.484,963.484,963.484,963.484,1156.0
2024-07-29 09:35:00,969.77,969.77,969.76,969.77,100.0,962.1149,962.1149,962.105,962.1149,100.0
2024-07-29 09:40:00,969.77,969.77,969.77,969.77,0.0,962.1149,962.1149,962.1149,962.1149,0.0
2024-07-29 09:45:00,972.58,972.58,972.58,972.58,125.0,964.9027,964.9027,964.9027,964.9027,125.0
2024-07-29 09:50:00,969.26,971.43,969.26,970.53,300.0,961.6089,963.7618,961.6089,962.8689,300.0
2024-07-29 09:55:00,970.54,970.54,970.54,970.54,239.0,962.8788,962.8788,962.8788,962.8788,239.0
2024-07-29 10:00:00,970.79,970.81,968.92,968.92,427.0,963.1269,963.1467,961.2716,961.2716,427.0
2024-07-29 10:05:00,970.94,970.94,968.23,968.82,700.0,963.2757,963.2757,960.5871,961.1724,700.0
2024-07-29 10:10:00,968.82,968.82,968.82,968.82,0.0,961.1724,961.1724,961.1724,961.1724,0.0
2024-07-29 10:15:00,968.62,968.62,968.61,968.62,100.0,960.974,960.974,960.9641,960.974,100.0
2024-07-29 10:20:00,972.24,972.24,972.24,972.24,100.0,964.5654,964.5654,964.5654,964.5654,100.0
2024-07-29 10:25:00,972.24,972.24,972.24,972.24,0.0,964.5654,964.5654,964.5654,964.5654,0.0
2024-07-29 10:30:00,969.74,969.81,969.08,969.08,714.0,962.0851,962.1546,961.4304,961.4304,714.0
2024-07-29 10:35:00,969.87,969.87,969.04,969.05,441.0,962.2141,962.2141,961.3907,961.4006,441.0
2024-07-29 10:40:00,969.12,970.07,968.91,970.07,400.0,961.47,962.4125,961.2617,962.4125,400.0
2024-07-29 10:45:00,970.07,970.07,970.07,970.07,0.0,962.4125,962.4125,962.4125,962.4125,0.0
2024-07-29 10:50:00,970.07,970.07,970.07,970.07,0.0,962.4125,962.4125,962.4125,962.4125,0.0
2024-07-29 10:55:00,968.53,968.53,967.33,968.53,300.0,960.8847,960.8847,959.6942,960.8847,300.0
2024-07-29 11:00:00,969.58,969.58,969.58,969.58,100.0,961.9264,961.9264,961.9264,961.9264,100.0
2024-07-29 11:05:00,968.55,968.55,967.5,967.5,1216.0,960.9045,960.9045,959.8628,959.8628,1216.0
2024-07-29 11:10:00,967.47,967.47,966.03,966.08,1453.0,959.8331,959.8331,958.4044,958.454,1453.0
2024-07-29 11:15:00,966.56,966.56,966.55,966.56,200.0,958.9302,958.9302,958.9203,958.9302,200.0
2024-07-29 11:20:00,967.75,967.75,967.75,967.75,100.0,960.1109,960.1109,960.1109,960.1109,100.0
2024-07-29 11:25:00,968.49,968.5,968.11,968.17,1800.0,960.845,960.8549,960.468,960.5275,1800.0
2024-07-29 11:30:00,967.56,967.56,965.47,966.43,1579.0,959.9224,959.9224,957.8489,958.8013,1579.0
2024-07-29 11:35:00,965.34,966.47,965.33,966.47,317.0,957.7199,958.841,957.71,958.841,317.0
2024-07-29 11:40:00,966.31,966.31,966.31,966.31,139.0,958.6822,958.6822,958.6822,958.6822,139.0
2024-07-29 11:45:00,967.14,967.16,967.1,967.11,300.0,959.5057,959.5255,959.466,959.4759,300.0
2024-07-29 11:50:00,967.11,967.11,967.11,967.11,0.0,959.4759,959.4759,959.4759,959.4759,0.0
2024-07-29 11:55:00,967.11,967.11,967.11,967.11,0.0,959.4759,959.4759,959.4759,959.4759,0.0
2024-07-29 12:00:00,970.04,970.22,969.27,969.49,732.0,962.3828,962.5614,961.6189,961.8371,732.0
2024-07-29 12:05:00,969.9,969.9,969.89,969.9,100.0,962.2439,962.2439,962.234,962.2439,100.0
2024-07-29 12:10:00,969.9,969.9,969.9,969.9,0.0,962.2439,962.2439,962.2439,962.2439,0.0
2024-07-29 12:15:00,969.9,969.9,969.9,969.9,0.0,962.2439,962.2439,962.2439,962.2439,0.0
2024-07-29 12:20:00,969.9,969.9,969.9,969.9,0.0,962.2439,962.2439,962.2439,962.2439,0.0
2024-07-29 12:25:00,969.96,970.04,969.9,970.04,444.0,962.3034,962.3828,962.2439,962.3828,444.0
2024-07-29 12:30:00,970.04,970.04,970.04,970.04,0.0,962.3828,962.3828,962.3828,962.3828,0.0
2024-07-29 12:35:00,970.04,970.04,970.04,970.04,0.0,962.3828,962.3828,962.3828,962.3828,0.0
2024-07-29 12:40:00,969.1,969.1,969.03,969.03,400.0,961.4502,961.4502,961.3807,961.3807,400.0
2024-07-29 12:45:00,969.03,969.03,969.03,969.03,0.0,961.3807,961.3807,961.3807,961.3807,0.0
2024-07-29 12:50:00,969.03,969.03,969.03,969.03,0.0,961.3807,961.3807,961.3807,961.3807,0.0
2024-07-29 12:55:00,969.03,969.03,969.03,969.03,0.0,961.3807,961.3807,961.3807,961.3807,0.0
2024-07-29 13:00:00,965.65,965.65,965.61,965.61,200.0,958.0274,958.0274,957.9877,957.9877,200.0
2024-07-29 13:05:00,965.6,967.0,965.6,967.0,503.0,957.9778,959.3668,957.9778,959.3668,503.0
2024-07-29 13:10:00,966.55,967.6,966.55,967.0,835.0,958.9203,959.962,958.9203,959.3668,835.0
2024-07-29 13:15:00,967.09,967.09,967.09,967.09,100.0,959.4561,959.4561,959.4561,959.4561,100.0
2024-07-29 13:20:00,967.09,967.09,967.09,967.09,0.0,959.4561,959.4561,959.4561,959.4561,0.0
2024-07-29 13:25:00,965.63,965.64,965.39,965.4,200.0,958.0076,958.0175,957.7695,957.7794,200.0
2024-07-29 13:30:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:35:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:40:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:45:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:50:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 13:55:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 14:00:00,965.38,965.38,965.37,965.38,120.0,957.7596,957.7596,957.7496,957.7596,120.0
2024-07-29 14:05:00,965.38,965.38,965.38,965.38,0.0,957.7596,957.7596,957.7596,957.7596,0.0
2024-07-29 14:10:00,965.38,965.38,965.38,965.38,0.0,957.7596,957.7596,957.7596,957.7596,0.0
2024-07-29 14:15:00,965.38,965.38,965.38,965.38,0.0,957.7596,957.7596,957.7596,957.7596,0.0
2024-07-29 14:20:00,966.75,966.75,966.5,966.5,200.0,959.1187,959.1187,958.8707,958.8707,200.0
2024-07-29 14:25:00,966.52,967.14,966.52,967.14,300.0,958.8906,959.5057,958.8906,959.5057,300.0
2024-07-29 14:30:00,965.94,965.94,965.94,965.94,100.0,958.3151,958.3151,958.3151,958.3151,100.0
2024-07-29 14:35:00,965.94,965.94,965.94,965.94,0.0,958.3151,958.3151,958.3151,958.3151,0.0
2024-07-29 14:40:00,966.67,966.67,966.5,966.6,423.0,959.0394,959.0394,958.8707,958.9699,423.0
2024-07-29 14:45:00,966.5,967.34,966.5,966.8,900.0,958.8707,959.7041,958.8707,959.1684,900.0
2024-07-29 14:50:00,966.8,966.8,966.8,966.8,0.0,959.1684,959.1684,959.1684,959.1684,0.0
2024-07-29 14:55:00,967.22,968.4,967.21,968.4,314.0,959.585,960.7557,959.5751,960.7557,314.0
2024-07-29 15:00:00,968.4,968.41,968.4,968.4,100.0,960.7557,960.7656,960.7557,960.7557,100.0
2024-07-29 15:05:00,970.27,970.27,970.26,970.27,1000.0,962.611,962.611,962.601,962.611,1000.0
2024-07-29 15:10:00,970.33,970.34,970.33,970.33,100.0,962.6705,962.6804,962.6705,962.6705,100.0
2024-07-29 15:15:00,969.31,969.5,969.26,969.5,750.0,961.6585,961.847,961.6089,961.847,750.0
2024-07-29 15:20:00,969.45,969.79,968.6,969.79,1805.0,961.7974,962.1347,960.9541,962.1347,1805.0
2024-07-29 15:25:00,969.67,971.47,969.66,970.19,2506.0,962.0157,963.8015,962.0058,962.5316,2506.0
2024-07-29 15:30:00,971.05,971.85,970.98,971.85,1100.0,963.3848,964.1785,963.3154,964.1785,1100.0
2024-07-29 15:35:00,971.92,973.0,971.92,972.68,478.0,964.2479,965.3194,964.2479,965.0019,478.0
2024-07-29 15:40:00,972.22,972.96,972.21,972.92,890.0,964.5456,965.2797,964.5356,965.24,890.0
2024-07-29 15:45:00,971.7,971.7,971.0,971.09,1100.0,964.0297,964.0297,963.3352,963.4245,1100.0
2024-07-29 15:50:00,971.58,971.58,967.76,967.76,2901.0,963.9106,963.9106,960.1208,960.1208,2901.0
2024-07-29 15:55:00,968.36,968.6,966.8,967.82,4066.0,960.716,960.9541,959.1684,960.1803,4066.0
2024-07-30 09:30:00,967.64,967.64,963.19,963.19,1490.0,960.0017,960.0017,955.5868,955.5868,1490.0
2024-07-30 09:35:00,963.19,963.19,963.19,963.19,0.0,955.5868,955.5868,955.5868,955.5868,0.0
2024-07-30 09:40:00,972.55,972.55,972.55,972.55,189.0,964.873,964.873,964.873,964.873,189.0
2024-07-30 09:45:00,967.99,967.99,965.82,965.82,326.0,960.349,960.349,958.1961,958.1961,326.0
2024-07-30 09:50:00,968.05,968.05,968.04,968.05,100.0,960.4085,960.4085,960.3986,960.4085,100.0
2024-07-30 09:55:00,969.82,969.82,969.82,969.82,100.0,962.1645,962.1645,962.1645,962.1645,100.0
2024-07-30 10:00:00,968.29,969.09,964.08,964.08,1251.0,960.6466,961.4403,956.4698,956.4698,1251.0
2024-07-30 10:05:00,965.63,966.61,965.63,966.6,587.0,958.0076,958.9799,958.0076,958.9699,587.0
2024-07-30 10:10:00,966.0,966.0,962.72,962.72,327.0,958.3747,958.3747,955.1206,955.1206,327.0
2024-07-30 10:15:00,962.72,962.72,962.72,962.72,0.0,955.1206,955.1206,955.1206,955.1206,0.0
2024-07-30 10:20:00,964.81,964.81,964.81,964.81,100.0,957.1941,957.1941,957.1941,957.1941,100.0
2024-07-30 10:25:00,964.81,964.81,964.81,964.81,0.0,957.1941,957.1941,957.1941,957.1941,0.0
2024-07-30 10:30:00,964.81,964.81,964.81,964.81,0.0,957.1941,957.1941,957.1941,957.1941,0.0
2024-07-30 10:35:00,967.18,967.18,967.18,967.18,100.0,959.5454,959.5454,959.5454,959.5454,100.0
2024-07-30 10:40:00,967.33,967.33,967.33,967.33,100.0,959.6942,959.6942,959.6942,959.6942,100.0
2024-07-30 10:45:00,967.33,967.33,967.33,967.33,0.0,959.6942,959.6942,959.6942,959.6942,0.0
2024-07-30 10:50:00,969.3,969.3,969.3,969.3,101.0,961.6486,961.6486,961.6486,961.6486,101.0
2024-07-30 10:55:00,969.6,969.6,968.88,968.88,416.0,961.9462,961.9462,961.2319,961.2319,416.0
2024-07-30 11:00:00,968.0,968.0,968.0,968.0,100.0,960.3589,960.3589,960.3589,960.3589,100.0
2024-07-30 11:05:00,966.43,966.43,966.43,966.43,341.0,958.8013,958.8013,958.8013,958.8013,341.0
2024-07-30 11:10:00,966.53,967.84,966.26,967.84,418.0,958.9005,960.2001,958.6326,960.2001,418.0
2024-07-30 11:15:00,967.72,967.72,967.72,967.72,100.0,960.0811,960.0811,960.0811,960.0811,100.0
2024-07-30 11:20:00,966.16,966.16,965.2,965.2,200.0,958.5334,958.5334,957.581,957.581,200.0
2024-07-30 11:25:00,965.27,965.27,965.27,965.27,311.0,957.6504,957.6504,957.6504,957.6504,311.0
2024-07-30 11:30:00,964.69,964.69,963.89,963.89,200.0,957.075,957.075,956.2813,956.2813,200.0
2024-07-30 11:35:00,963.0,963.0,963.0,963.0,100.0,955.3983,955.3983,955.3983,955.3983,100.0
2024-07-30 11:40:00,963.0,963.0,963.0,963.0,0.0,955.3983,955.3983,955.3983,955.3983,0.0
2024-07-30 11:45:00,962.48,962.54,960.77,960.77,500.0,954.8825,954.942,953.186,953.186,500.0
2024-07-30 11:50:00,961.08,961.08,960.98,960.98,209.0,953.4935,953.4935,953.3943,953.3943,209.0
2024-07-30 11:55:00,961.98,962.53,960.9,962.53,300.0,954.3864,954.9321,953.3149,954.9321,300.0
2024-07-30 12:00:00,962.53,962.53,962.53,962.53,0.0,954.9321,954.9321,954.9321,954.9321,0.0
2024-07-30 12:05:00,963.04,963.04,963.04,963.04,100.0,955.438,955.438,955.438,955.438,100.0
2024-07-30 12:10:00,963.04,963.04,963.04,963.04,0.0,955.438,955.438,955.438,955.438,0.0
2024-07-30 12:15:00,961.41,961.41,961.41,961.41,100.0,953.8209,953.8209,953.8209,953.8209,100.0
2024-07-30 12:20:00,961.41,961.41,961.41,961.41,0.0,953.8209,953.8209,953.8209,953.8209,0.0
2024-07-30 12:25:00,961.41,961.41,961.41,961.41,0.0,953.8209,953.8209,953.8209,953.8209,0.0
2024-07-30 12:30:00,961.41,961.41,961.41,961.41,0.0,953.8209,953.8209,953.8209,953.8209,0.0
2024-07-30 12:35:00,962.95,962.95,962.78,962.79,200.0,955.3487,955.3487,955.1801,955.19,200.0
2024-07-30 12:40:00,963.09,965.14,963.08,963.63,541.0,955.4876,957.5215,955.4777,956.0234,541.0
2024-07-30 12:45:00,963.63,963.63,963.63,963.63,0.0,956.0234,956.0234,956.0234,956.0234,0.0
2024-07-30 12:50:00,964.96,964.96,963.76,964.33,961.0,957.3429,957.3429,956.1523,956.7178,961.0
2024-07-30 12:55:00,964.27,964.27,963.87,963.87,222.0,956.6583,956.6583,956.2615,956.2615,222.0
2024-07-30 13:00:00,965.77,965.77,965.77,965.77,100.0,958.1465,958.1465,958.1465,958.1465,100.0
2024-07-30 13:05:00,965.77,965.77,965.77,965.77,0.0,958.1465,958.1465,958.1465,958.1465,0.0
2024-07-30 13:10:00,966.87,966.87,966.86,966.87,230.0,959.2378,959.2378,959.2279,959.2378,230.0
2024-07-30 13:15:00,966.87,966.87,966.87,966.87,0.0,959.2378,959.2378,959.2378,959.2378,0.0
2024-07-30 13:20:00,967.02,967.02,967.02,967.02,100.0,959.3866,959.3866,959.3866,959.3866,100.0
2024-07-30 13:25:00,967.82,967.88,967.35,967.35,400.0,960.1803,960.2398,959.714,959.714,400.0
2024-07-30 13:30:00,967.35,967.35,967.35,967.35,0.0,959.714,959.714,959.714,959.714,0.0
2024-07-30 13:35:00,970.11,970.11,970.11,970.11,100.0,962.4522,962.4522,962.4522,962.4522,100.0
2024-07-30 13:40:00,970.11,970.11,970.11,970.11,0.0,962.4522,962.4522,962.4522,962.4522,0.0
2024-07-30 13:45:00,968.46,968.46,968.46,968.46,100.0,960.8152,960.8152,960.8152,960.8152,100.0
2024-07-30 13:50:00,970.01,970.01,970.01,970.01,100.0,962.353,962.353,962.353,962.353,100.0
2024-07-30 13:55:00,970.01,970.01,970.01,970.01,0.0,962.353,962.353,962.353,962.353,0.0
2024-07-30 14:00:00,968.72,969.05,967.44,967.8,423.0,961.0732,961.4006,959.8033,960.1605,423.0
2024-07-30 14:05:00,967.33,969.32,967.33,968.97,1200.0,959.6942,961.6685,959.6942,961.3212,1200.0
2024-07-30 14:10:00,967.63,967.63,967.51,967.51,227.0,959.9918,959.9918,959.8727,959.8727,227.0
2024-07-30 14:15:00,968.07,968.07,968.07,968.07,100.0,960.4283,960.4283,960.4283,960.4283,100.0
2024-07-30 14:20:00,968.07,968.07,968.07,968.07,0.0,960.4283,960.4283,960.4283,960.4283,0.0
2024-07-30 14:25:00,966.57,967.84,966.57,967.84,322.0,958.9402,960.2001,958.9402,960.2001,322.0
2024-07-30 14:30:00,967.84,967.84,967.84,967.84,0.0,960.2001,960.2001,960.2001,960.2001,0.0
2024-07-30 14:35:00,967.61,968.67,966.97,966.98,768.0,959.972,961.0236,959.337,959.3469,768.0
2024-07-30 14:40:00,968.82,970.11,968.82,970.11,300.0,961.1724,962.4522,961.1724,962.4522,300.0
2024-07-30 14:45:00,968.26,968.26,967.99,967.99,200.0,960.6168,960.6168,960.349,960.349,200.0
2024-07-30 14:50:00,966.77,966.77,965.66,965.66,316.0,959.1386,959.1386,958.0374,958.0374,316.0
2024-07-30 14:55:00,966.88,966.88,966.88,966.88,100.0,959.2477,959.2477,959.2477,959.2477,100.0
2024-07-30 15:00:00,966.38,966.38,966.38,966.38,100.0,958.7517,958.7517,958.7517,958.7517,100.0
2024-07-30 15:05:00,966.38,966.38,966.38,966.38,0.0,958.7517,958.7517,958.7517,958.7517,0.0
2024-07-30 15:10:00,966.63,966.64,966.63,966.63,466.0,958.9997,959.0096,958.9997,958.9997,466.0
2024-07-30 15:15:00,965.71,965.94,965.57,965.94,300.0,958.087,958.3151,957.9481,958.3151,300.0
2024-07-30 15:20:00,966.57,966.87,966.57,966.87,200.0,958.9402,959.2378,958.9402,959.2378,200.0
2024-07-30 15:25:00,967.0,968.09,967.0,968.09,1050.0,959.3668,960.4482,959.3668,960.4482,1050.0
2024-07-30 15:30:00,967.52,968.14,967.52,968.14,200.0,959.8827,960.4978,959.8827,960.4978,200.0
2024-07-30 15:35:00,967.08,967.08,966.65,966.65,740.0,959.4461,959.4461,959.0195,959.0195,740.0
2024-07-30 15:40:00,966.76,968.38,965.95,968.38,700.0,959.1287,960.7359,958.3251,960.7359,700.0
2024-07-30 15:45:00,968.68,970.21,968.68,970.18,560.0,961.0335,962.5514,961.0335,962.5217,560.0
2024-07-30 15:50:00,972.21,972.21,969.57,970.26,7867.0,964.5356,964.5356,961.9165,962.601,7867.0
2024-07-30 15:55:00,970.02,970.02,966.37,966.37,9164.0,962.3629,962.3629,958.7417,958.7417,9164.0
2024-07-31 09:30:00,974.7,974.7,974.7,974.7,1903.0,967.006,967.006,967.006,967.006,1903.0
2024-07-31 09:35:00,975.0,975.0,974.98,974.98,332.0,967.3036,967.3036,967.2838,967.2838,332.0
2024-07-31 09:40:00,974.98,974.98,974.98,974.98,0.0,967.2838,967.2838,967.2838,967.2838,0.0
2024-07-31 09:45:00,973.21,973.21,969.03,971.97,875.0,965.5278,965.5278,961.3807,964.2975,875.0
2024-07-31 09:50:00,971.97,971.97,971.97,971.97,0.0,964.2975,964.2975,964.2975,964.2975,0.0
2024-07-31 09:55:00,976.34,976.77,974.95,976.77,400.0,968.633,969.0597,967.254,969.0597,400.0
2024-07-31 10:00:00,977.34,977.34,977.34,977.34,835.0,969.6252,969.6252,969.6252,969.6252,835.0
2024-07-31 10:05:00,973.93,974.79,973.19,974.58,4463.0,966.2421,967.0953,965.5079,966.8869,4463.0
2024-07-31 10:10:00,974.58,977.7,974.57,977.7,300.0,966.8869,969.9823,966.877,969.9823,300.0
2024-07-31 10:15:00,977.7,977.7,977.7,977.7,0.0,969.9823,969.9823,969.9823,969.9823,0.0
2024-07-31 10:20:00,977.71,978.24,977.71,978.24,300.0,969.9922,970.518,969.9922,970.518,300.0
2024-07-31 10:25:00,980.52,984.01,980.22,981.2,3875.0,972.7801,976.2425,972.4824,973.4547,3875.0
2024-07-31 10:30:00,980.72,982.36,980.52,980.52,1682.0,972.9785,974.6055,972.7801,972.7801,1682.0
2024-07-31 10:35:00,980.62,982.37,980.62,982.37,400.0,972.8793,974.6154,972.8793,974.6154,400.0
2024-07-31 10:40:00,982.75,982.75,982.64,982.65,300.0,974.9924,974.9924,974.8833,974.8932,300.0
2024-07-31 10:45:00,982.36,982.97,980.32,980.32,900.0,974.6055,975.2107,972.5816,972.5816,900.0
2024-07-31 10:50:00,978.22,978.22,977.54,977.54,200.0,970.4982,970.4982,969.8236,969.8236,200.0
2024-07-31 10:55:00,978.14,981.11,978.14,981.11,1004.0,970.4188,973.3654,970.4188,973.3654,1004.0
2024-07-31 11:00:00,980.5,983.49,980.5,982.26,1199.0,972.7602,975.7266,972.7602,974.5063,1199.0
2024-07-31 11:05:00,980.63,982.83,980.63,982.83,300.0,972.8892,975.0718,972.8892,975.0718,300.0
2024-07-31 11:10:00,983.5,983.51,980.82,982.52,1922.0,975.7365,975.7464,973.0777,974.7643,1922.0
2024-07-31 11:15:00,982.33,982.61,981.59,982.61,1600.0,974.5758,974.8536,973.8416,974.8536,1600.0
2024-07-31 11:20:00,981.68,981.68,981.68,981.68,430.0,973.9309,973.9309,973.9309,973.9309,430.0
2024-07-31 11:25:00,982.09,984.57,982.09,984.57,400.0,974.3377,976.7981,974.3377,976.7981,400.0
2024-07-31 11:30:00,983.5,983.5,983.44,983.44,200.0,975.7365,975.7365,975.677,975.677,200.0
2024-07-31 11:35:00,982.41,983.46,982.41,983.46,447.0,974.6551,975.6968,974.6551,975.6968,447.0
2024-07-31 11:40:00,982.22,983.31,982.21,982.54,503.0,974.4666,975.548,974.4567,974.7841,503.0
2024-07-31 11:45:00,982.72,983.13,981.56,981.56,404.0,974.9627,975.3694,973.8118,973.8118,404.0
2024-07-31 11:50:00,981.53,981.97,980.63,980.63,1167.0,973.7821,974.2186,972.8892,972.8892,1167.0
2024-07-31 11:55:00,980.63,982.93,980.63,982.93,1163.0,972.8892,975.171,972.8892,975.171,1163.0
2024-07-31 12:00:00,982.91,984.38,982.9,984.38,200.0,975.1512,976.6096,975.1413,976.6096,200.0
2024-07-31 12:05:00,986.15,986.15,984.58,984.58,200.0,978.3656,978.3656,976.808,976.808,200.0
2024-07-31 12:10:00,984.8,984.8,984.79,984.8,100.0,977.0263,977.0263,977.0163,977.0263,100.0
2024-07-31 12:15:00,983.64,983.64,983.13,983.13,1248.0,975.8754,975.8754,975.3694,975.3694,1248.0
2024-07-31 12:20:00,983.13,983.13,983.13,983.13,0.0,975.3694,975.3694,975.3694,975.3694,0.0
2024-07-31 12:25:00,982.82,984.01,982.81,983.66,500.0,975.0619,976.2425,975.052,975.8953,500.0
2024-07-31 12:30:00,983.67,983.8,983.56,983.56,500.0,975.9052,976.0342,975.7961,975.7961,500.0
2024-07-31 12:35:00,983.56,983.56,983.56,983.56,0.0,975.7961,975.7961,975.7961,975.7961,0.0
2024-07-31 12:40:00,984.44,985.16,984.43,985.16,200.0,976.6691,977.3834,976.6592,977.3834,200.0
2024-07-31 12:45:00,985.5,985.51,985.5,985.5,100.0,977.7207,977.7307,977.7207,977.7207,100.0
2024-07-31 12:50:00,985.36,985.36,984.15,984.15,621.0,977.5818,977.5818,976.3814,976.3814,621.0
2024-07-31 12:55:00,983.98,983.98,983.57,983.79,312.0,976.2127,976.2127,975.806,976.0242,312.0
2024-07-31 13:00:00,983.79,983.79,983.79,983.79,0.0,976.0242,976.0242,976.0242,976.0242,0.0
2024-07-31 13:05:00,983.44,983.44,982.83,982.83,1011.0,975.677,975.677,975.0718,975.0718,1011.0
2024-07-31 13:10:00,983.18,983.99,983.18,983.99,400.0,975.4191,976.2227,975.4191,976.2227,400.0
2024-07-31 13:15:00,983.32,984.26,982.59,983.17,1100.0,975.5579,976.4905,974.8337,975.4091,1100.0
2024-07-31 13:20:00,982.26,983.35,982.26,983.16,753.0,974.5063,975.5877,974.5063,975.3992,753.0
2024-07-31 13:25:00,982.84,983.3,982.18,983.24,625.0,975.0817,975.5381,974.4269,975.4786,625.0
2024-07-31 13:30:00,982.99,982.99,979.84,980.33,300.0,975.2306,975.2306,972.1054,972.5916,300.0
2024-07-31 13:35:00,980.66,980.66,978.15,978.15,346.0,972.9189,972.9189,970.4288,970.4288,346.0
2024-07-31 13:40:00,977.93,978.44,977.91,978.44,300.0,970.2105,970.7165,970.1907,970.7165,300.0
2024-07-31 13:45:00,979.5,979.58,979.5,979.58,300.0,971.7681,971.8475,971.7681,971.8475,300.0
2024-07-31 13:50:00,981.11,981.26,981.1,981.26,250.0,973.3654,973.5142,973.3555,973.5142,250.0
2024-07-31 13:55:00,982.1,982.94,982.1,982.94,200.0,974.3476,975.1809,974.3476,975.1809,200.0
2024-07-31 14:00:00,980.53,982.31,979.77,980.85,1817.0,972.79,974.5559,972.036,973.1074,1817.0
2024-07-31 14:05:00,981.37,981.8,981.24,981.8,500.0,973.6233,974.0499,973.4944,974.0499,500.0
2024-07-31 14:10:00,981.39,981.39,980.83,980.83,300.0,973.6432,973.6432,973.0876,973.0876,300.0
2024-07-31 14:15:00,981.89,981.91,981.88,981.88,512.0,974.1392,974.1591,974.1293,974.1293,512.0
2024-07-31 14:20:00,982.64,983.34,981.7,982.75,3044.0,974.8833,975.5778,973.9507,974.9924,3044.0
2024-07-31 14:25:00,982.07,982.34,981.31,982.19,2200.0,974.3178,974.5857,973.5638,974.4369,2200.0
2024-07-31 14:30:00,982.21,983.16,982.1,982.97,627.0,974.4567,975.3992,974.3476,975.2107,627.0
2024-07-31 14:35:00,982.97,982.97,981.63,982.78,1625.0,975.2107,975.2107,973.8813,975.0222,1625.0
2024-07-31 14:40:00,983.75,984.24,983.34,984.24,300.0,975.9846,976.4707,975.5778,976.4707,300.0
2024-07-31 14:45:00,984.09,985.56,984.04,985.56,600.0,976.3219,977.7803,976.2723,977.7803,600.0
2024-07-31 14:50:00,987.63,989.44,987.63,989.25,750.0,979.8339,981.6296,979.8339,981.4411,750.0
2024-07-31 14:55:00,989.25,991.89,989.25,991.62,1938.0,981.4411,984.0603,981.4411,983.7924,1938.0
2024-07-31 15:00:00,991.87,991.87,989.83,990.56,3481.0,984.0405,984.0405,982.0166,982.7408,3481.0
2024-07-31 15:05:00,988.64,989.92,986.79,986.91,2129.0,980.836,982.1058,979.0006,979.1196,2129.0
2024-07-31 15:10:00,987.78,987.78,987.78,987.78,100.0,979.9827,979.9827,979.9827,979.9827,100.0
2024-07-31 15:15:00,988.43,988.43,986.79,986.91,615.0,980.6276,980.6276,979.0006,979.1196,615.0
2024-07-31 15:20:00,986.08,986.08,985.58,985.58,400.0,978.2962,978.2962,977.8001,977.8001,400.0
2024-07-31 15:25:00,983.18,983.39,979.78,979.78,1050.0,975.4191,975.6274,972.0459,972.0459,1050.0
2024-07-31 15:30:00,978.37,981.05,978.37,981.05,1003.0,970.647,973.3059,970.647,973.3059,1003.0
2024-07-31 15:35:00,982.32,983.37,981.03,981.77,1042.0,974.5658,975.6076,973.286,974.0202,1042.0
2024-07-31 15:40:00,982.51,983.18,982.22,983.18,900.0,974.7543,975.4191,974.4666,975.4191,900.0
2024-07-31 15:45:00,983.64,983.84,981.04,981.72,11762.0,975.8754,976.0738,973.2959,973.9706,11762.0
2024-07-31 15:50:00,980.19,981.61,974.35,976.96,17796.0,972.4527,973.8614,966.6588,969.2482,17796.0
2024-07-31 15:55:00,976.79,978.71,975.37,976.84,15618.0,969.0795,970.9843,967.6707,969.1291,15618.0
2024-08-01 09:30:00,939.34,983.31,928.05,983.31,7771.0,931.9251,975.548,920.7242,975.548,7771.0
2024-08-01 09:35:00,983.31,986.73,981.81,986.06,1398.0,975.548,978.941,974.0599,978.2763,1398.0
2024-08-01 09:40:00,980.97,980.97,974.34,975.33,4255.0,973.2265,973.2265,966.6488,967.631,4255.0
2024-08-01 09:45:00,976.9,980.47,966.45,972.0,4539.0,969.1886,972.7304,958.8211,964.3273,4539.0
2024-08-01 09:50:00,968.04,971.03,963.25,963.25,303.0,960.3986,963.365,955.6464,955.6464,303.0
2024-08-01 09:55:00,965.24,965.24,962.44,963.83,532.0,957.6207,957.6207,954.8428,956.2218,532.0
2024-08-01 10:00:00,959.39,962.48,957.68,959.2,1326.0,951.8168,954.8825,950.1203,951.6283,1326.0
2024-08-01 10:05:00,955.86,956.15,952.03,952.03,1492.0,948.3147,948.6024,944.5149,944.5149,1492.0
2024-08-01 10:10:00,950.39,950.73,947.91,948.21,2418.0,942.8879,943.2252,940.4275,940.7251,2418.0
2024-08-01 10:15:00,948.16,948.16,945.36,945.36,767.0,940.6755,940.6755,937.8976,937.8976,767.0
2024-08-01 10:20:00,941.71,941.71,937.0,938.62,5104.0,934.2764,934.2764,929.6036,931.2108,5104.0
2024-08-01 10:25:00,939.0,940.3,935.42,939.1,6269.0,931.5878,932.8775,928.0361,931.687,6269.0
2024-08-01 10:30:00,940.7,953.9,940.64,953.9,3778.0,933.2744,946.3702,933.2149,946.3702,3778.0
2024-08-01 10:35:00,951.64,955.02,948.77,955.02,6455.0,944.128,947.4813,941.2807,947.4813,6455.0
2024-08-01 10:40:00,955.02,958.42,951.97,958.42,1740.0,947.4813,950.8545,944.4554,950.8545,1740.0
2024-08-01 10:45:00,958.52,958.76,957.38,958.37,427.0,950.9537,951.1918,949.8227,950.8049,427.0
2024-08-01 10:50:00,959.59,959.59,956.75,956.85,1117.0,952.0153,952.0153,949.1977,949.2969,1117.0
2024-08-01 10:55:00,955.18,957.88,954.73,954.73,327.0,947.6401,950.3188,947.1936,947.1936,327.0
2024-08-01 11:00:00,953.2,953.2,949.88,949.88,696.0,945.6757,945.6757,942.3819,942.3819,696.0
2024-08-01 11:05:00,951.62,951.62,951.61,951.62,100.0,944.1082,944.1082,944.0983,944.1082,100.0
2024-08-01 11:10:00,949.01,949.59,948.88,949.59,300.0,941.5188,942.0942,941.3898,942.0942,300.0
2024-08-01 11:15:00,948.07,948.07,942.0,943.22,4786.0,940.5862,940.5862,934.5641,935.7745,4786.0
2024-08-01 11:20:00,940.43,940.44,940.43,940.43,2020.0,933.0065,933.0164,933.0065,933.0065,2020.0
2024-08-01 11:25:00,942.9,942.9,932.86,936.91,7993.0,935.457,935.457,925.4963,929.5143,7993.0
2024-08-01 11:30:00,933.8,939.73,933.32,933.33,5473.0,926.4288,932.312,925.9526,925.9626,5473.0
2024-08-01 11:35:00,933.05,933.6,931.88,932.29,3139.0,925.6848,926.2304,924.524,924.9308,3139.0
2024-08-01 11:40:00,930.0,931.5,929.0,929.09,2711.0,922.6588,924.147,921.6667,921.756,2711.0
2024-08-01 11:45:00,926.4,930.0,926.4,930.0,1004.0,919.0873,922.6588,919.0873,922.6588,1004.0
2024-08-01 11:50:00,930.4,931.11,927.8,927.81,1509.0,923.0557,923.7601,920.4762,920.4861,1509.0
2024-08-01 11:55:00,929.06,929.64,927.27,927.83,922.0,921.7263,922.3017,919.9504,920.506,922.0
2024-08-01 12:00:00,927.18,929.82,927.18,929.82,400.0,919.8611,922.4803,919.8611,922.4803,400.0
2024-08-01 12:05:00,930.24,930.94,928.15,928.15,1293.0,922.8969,923.5914,920.8234,920.8234,1293.0
2024-08-01 12:10:00,930.53,930.53,928.8,930.07,701.0,923.1847,923.1847,921.4683,922.7283,701.0
2024-08-01 12:15:00,931.46,932.11,930.05,931.02,1306.0,924.1073,924.7522,922.7084,923.6708,1306.0
2024-08-01 12:20:00,929.6,931.46,927.29,927.29,800.0,922.262,924.1073,919.9702,919.9702,800.0
2024-08-01 12:25:00,927.29,928.38,925.48,926.91,700.0,919.9702,921.0516,918.1745,919.5932,700.0
2024-08-01 12:30:00,928.35,928.44,927.66,927.66,700.0,921.0219,921.1112,920.3373,920.3373,700.0
2024-08-01 12:35:00,927.64,927.64,927.64,927.64,100.0,920.3175,920.3175,920.3175,920.3175,100.0
2024-08-01 12:40:00,929.53,929.53,927.12,927.15,733.0,922.1926,922.1926,919.8016,919.8313,733.0
2024-08-01 12:45:00,925.96,925.96,922.39,922.7,600.0,918.6507,918.6507,915.1089,915.4165,600.0
2024-08-01 12:50:00,922.69,926.1,922.69,924.57,1224.0,915.4065,918.7896,915.4065,917.2717,1224.0
2024-08-01 12:55:00,924.57,924.57,923.03,923.03,204.0,917.2717,917.2717,915.7439,915.7439,204.0
2024-08-01 13:00:00,925.87,926.04,924.76,926.04,400.0,918.5614,918.7301,917.4602,918.7301,400.0
2024-08-01 13:05:00,926.1,928.94,924.76,927.21,2760.0,918.7896,921.6072,917.4602,919.8909,2760.0
2024-08-01 13:10:00,926.63,928.27,926.59,928.27,1109.0,919.3154,920.9425,919.2758,920.9425,1109.0
2024-08-01 13:15:00,927.05,928.44,924.86,925.69,3940.0,919.7321,921.1112,917.5594,918.3829,3940.0
2024-08-01 13:20:00,926.5,926.5,923.27,925.07,4122.0,919.1865,919.1865,915.982,917.7678,4122.0
2024-08-01 13:25:00,925.37,925.37,921.02,922.5,1962.0,918.0654,918.0654,913.7497,915.218,1962.0
2024-08-01 13:30:00,921.83,922.4,921.42,922.4,700.0,914.5533,915.1188,914.1466,915.1188,700.0
2024-08-01 13:35:00,921.79,921.79,920.83,920.83,608.0,914.5136,914.5136,913.5612,913.5612,608.0
2024-08-01 13:40:00,921.41,922.67,921.35,922.13,1952.0,914.1366,915.3867,914.0771,914.851,1952.0
2024-08-01 13:45:00,923.06,924.53,920.06,920.3,4550.0,915.7736,917.232,912.7973,913.0354,4550.0
2024-08-01 13:50:00,920.33,923.06,919.84,923.06,3926.0,913.0652,915.7736,912.579,915.7736,3926.0
2024-08-01 13:55:00,921.72,923.57,920.5,923.57,1430.0,914.4442,916.2796,913.2338,916.2796,1430.0
2024-08-01 14:00:00,922.32,922.32,919.76,919.76,400.0,915.0395,915.0395,912.4997,912.4997,400.0
2024-08-01 14:05:00,920.48,922.32,920.48,921.85,995.0,913.214,915.0395,913.214,914.5732,995.0
2024-08-01 14:10:00,921.19,921.19,919.98,919.98,400.0,913.9184,913.9184,912.7179,912.7179,400.0
2024-08-01 14:15:00,919.53,919.53,916.3,916.3,622.0,912.2715,912.2715,909.067,909.067,622.0
2024-08-01 14:20:00,916.72,918.26,916.32,917.86,2804.0,909.4837,911.0115,909.0868,910.6147,2804.0
2024-08-01 14:25:00,917.62,919.04,916.94,918.32,4075.0,910.3766,911.7854,909.7019,911.071,4075.0
2024-08-01 14:30:00,919.13,919.92,918.3,919.92,1423.0,911.8746,912.6584,911.0512,912.6584,1423.0
2024-08-01 14:35:00,920.59,921.0,919.23,919.23,800.0,913.3231,913.7299,911.9739,911.9739,800.0
2024-08-01 14:40:00,919.66,920.12,917.84,917.84,2301.0,912.4005,912.8568,910.5948,910.5948,2301.0
2024-08-01 14:45:00,917.24,918.7,917.23,918.68,620.0,909.9996,911.448,909.9896,911.4282,620.0
2024-08-01 14:50:00,918.43,919.84,918.43,919.08,1000.0,911.1802,912.579,911.1802,911.825,1000.0
2024-08-01 14:55:00,919.08,923.36,919.08,923.36,3743.0,911.825,916.0713,911.825,916.0713,3743.0
2024-08-01 15:00:00,923.6,924.55,923.44,923.7,3300.0,916.3094,917.2519,916.1506,916.4086,3300.0
2024-08-01 15:05:00,923.7,923.7,920.38,923.09,3800.0,916.4086,916.4086,913.1148,915.8034,3800.0
2024-08-01 15:10:00,923.89,926.65,923.68,926.65,3638.0,916.5971,919.3353,916.3887,919.3353,3638.0
2024-08-01 15:15:00,926.48,929.59,926.48,929.59,4100.0,919.1666,922.2521,919.1666,922.2521,4100.0
2024-08-01 15:20:00,929.69,931.23,929.68,930.01,1910.0,922.3513,923.8791,922.3414,922.6688,1910.0
2024-08-01 15:25:00,931.51,933.63,931.06,933.62,1700.0,924.1569,926.2602,923.7105,926.2503,1700.0
2024-08-01 15:30:00,933.62,934.97,933.5,933.81,3066.0,926.2503,927.5896,926.1312,926.4388,3066.0
2024-08-01 15:35:00,933.93,936.95,933.55,936.33,3422.0,926.5578,929.554,926.1808,928.9389,3422.0
2024-08-01 15:40:00,936.38,938.37,935.56,935.57,2900.0,928.9885,930.9628,928.175,928.1849,2900.0
2024-08-01 15:45:00,936.49,937.76,936.35,936.59,2462.0,929.0976,930.3576,928.9587,929.1968,2462.0
2024-08-01 15:50:00,938.25,944.0,938.25,943.9,12717.0,930.8437,936.5483,930.8437,936.4491,12717.0
2024-08-01 15:55:00,943.68,945.85,942.39,943.49,14607.0,936.2309,938.3837,934.951,936.0424,14607.0
2024-08-02 09:30:00,937.65,942.24,930.77,933.78,6672.0,930.2485,934.8022,923.4228,926.409,6672.0
2024-08-02 09:35:00,933.78,933.78,930.5,933.05,1761.0,926.409,926.409,923.1549,925.6848,1761.0
2024-08-02 09:40:00,934.15,936.25,931.7,934.6,2550.0,926.7761,928.8595,924.3454,927.2225,2550.0
2024-08-02 09:45:00,934.6,937.22,932.98,934.96,2208.0,927.2225,929.8218,925.6153,927.5797,2208.0
2024-08-02 09:50:00,939.14,940.12,934.9,940.01,2652.0,931.7267,932.699,927.5202,932.5898,2652.0
2024-08-02 09:55:00,938.0,939.36,935.97,935.97,2300.0,930.5957,931.945,928.5817,928.5817,2300.0
2024-08-02 10:00:00,935.16,940.0,935.16,939.0,2505.0,927.7781,932.5799,927.7781,931.5878,2505.0
2024-08-02 10:05:00,939.62,939.62,930.79,932.91,6348.0,932.2029,932.2029,923.4426,925.5459,6348.0
2024-08-02 10:10:00,933.54,936.56,933.54,936.0,1724.0,926.1709,929.1671,926.1709,928.6115,1724.0
2024-08-02 10:15:00,937.41,947.14,937.41,947.14,1269.0,930.0103,939.6635,930.0103,939.6635,1269.0
2024-08-02 10:20:00,947.42,950.93,947.01,950.5,3135.0,939.9413,943.4236,939.5346,942.997,3135.0
2024-08-02 10:25:00,956.42,957.3,953.48,953.49,1623.0,948.8703,949.7433,945.9535,945.9634,1623.0
2024-08-02 10:30:00,953.12,953.18,942.11,945.51,8039.0,945.5963,945.6559,934.6732,938.0464,8039.0
2024-08-02 10:35:00,946.0,946.45,942.9,946.0,3274.0,938.5325,938.979,935.457,938.5325,3274.0
2024-08-02 10:40:00,945.27,945.27,943.69,943.69,320.0,937.8083,937.8083,936.2408,936.2408,320.0
2024-08-02 10:45:00,943.0,945.01,943.0,944.75,1241.0,935.5562,937.5504,935.5562,937.2924,1241.0
2024-08-02 10:50:00,945.23,946.0,943.59,943.59,862.0,937.7686,938.5325,936.1416,936.1416,862.0
2024-08-02 10:55:00,943.04,943.04,938.01,939.24,1602.0,935.5959,935.5959,930.6056,931.8259,1602.0
2024-08-02 11:00:00,939.0,940.18,939.0,939.29,400.0,931.5878,932.7585,931.5878,931.8755,400.0
2024-08-02 11:05:00,939.0,939.0,935.98,935.98,621.0,931.5878,931.5878,928.5916,928.5916,621.0
2024-08-02 11:10:00,936.17,936.4,936.17,936.4,300.0,928.7801,929.0083,928.7801,929.0083,300.0
2024-08-02 11:15:00,936.4,936.4,936.4,936.4,0.0,929.0083,929.0083,929.0083,929.0083,0.0
2024-08-02 11:20:00,932.82,933.96,932.08,932.08,952.0,925.4566,926.5876,924.7224,924.7224,952.0
2024-08-02 11:25:00,930.77,930.77,928.32,928.32,1080.0,923.4228,923.4228,920.9921,920.9921,1080.0
2024-08-02 11:30:00,929.15,931.11,929.15,931.11,6856.0,921.8156,923.7601,921.8156,923.7601,6856.0
2024-08-02 11:35:00,929.66,937.0,929.12,934.95,6610.0,922.3215,929.6036,921.7858,927.5698,6610.0
2024-08-02 11:40:00,936.19,938.44,935.61,936.3,1802.0,928.8,931.0322,928.2246,928.9091,1802.0
2024-08-02 11:45:00,937.4,940.17,936.77,937.85,2376.0,930.0004,932.7486,929.3754,930.4469,2376.0
2024-08-02 11:50:00,936.49,938.05,935.33,936.76,1811.0,929.0976,930.6453,927.9468,929.3655,1811.0
2024-08-02 11:55:00,936.84,940.75,936.84,940.75,300.0,929.4448,933.324,929.4448,933.324,300.0
2024-08-02 12:00:00,938.57,940.47,938.29,940.47,976.0,931.1612,933.0462,930.8834,933.0462,976.0
2024-08-02 12:05:00,940.29,940.29,940.29,940.29,1000.0,932.8676,932.8676,932.8676,932.8676,1000.0
2024-08-02 12:10:00,938.87,938.87,938.83,938.84,500.0,931.4588,931.4588,931.4191,931.4291,500.0
2024-08-02 12:15:00,940.5,940.99,937.18,939.6,4989.0,933.076,933.5621,929.7822,932.1831,4989.0
2024-08-02 12:20:00,940.71,942.0,940.71,941.67,1000.0,933.2843,934.5641,933.2843,934.2367,1000.0
2024-08-02 12:25:00,942.3,942.3,941.46,942.3,1445.0,934.8617,934.8617,934.0284,934.8617,1445.0
2024-08-02 12:30:00,941.38,941.66,940.22,940.9,2204.0,933.949,934.2268,932.7982,933.4728,2204.0
2024-08-02 12:35:00,940.01,940.48,939.47,939.48,945.0,932.5898,933.0561,932.0541,932.064,945.0
2024-08-02 12:40:00,939.48,939.98,939.27,939.27,634.0,932.064,932.5601,931.8557,931.8557,634.0
2024-08-02 12:45:00,937.93,938.46,935.83,935.83,2428.0,930.5262,931.0521,928.4428,928.4428,2428.0
2024-08-02 12:50:00,935.48,935.48,931.3,932.57,4412.0,928.0956,928.0956,923.9486,925.2086,4412.0
2024-08-02 12:55:00,932.18,935.49,932.17,935.49,200.0,924.8216,928.1055,924.8117,928.1055,200.0
2024-08-02 13:00:00,934.78,934.78,933.12,933.44,500.0,927.4011,927.4011,925.7542,926.0717,500.0
2024-08-02 13:05:00,934.57,934.72,934.57,934.72,252.0,927.1928,927.3416,927.1928,927.3416,252.0
2024-08-02 13:10:00,934.73,936.46,934.73,936.46,1350.0,927.3515,929.0678,927.3515,929.0678,1350.0
2024-08-02 13:15:00,936.41,937.87,936.41,937.87,218.0,929.0182,930.4667,929.0182,930.4667,218.0
2024-08-02 13:20:00,937.81,938.95,937.51,938.03,914.0,930.4072,931.5382,930.1096,930.6255,914.0
2024-08-02 13:25:00,938.99,938.99,937.51,937.65,892.0,931.5779,931.5779,930.1096,930.2485,892.0
2024-08-02 13:30:00,936.41,937.31,935.38,935.38,703.0,929.0182,929.9111,927.9964,927.9964,703.0
2024-08-02 13:35:00,935.44,935.44,935.25,935.25,333.0,928.0559,928.0559,927.8674,927.8674,333.0
2024-08-02 13:40:00,936.12,938.51,935.37,937.38,705.0,928.7305,931.1017,927.9865,929.9806,705.0
2024-08-02 13:45:00,937.38,937.57,937.37,937.57,200.0,929.9806,930.1691,929.9707,930.1691,200.0
2024-08-02 13:50:00,937.96,938.9,937.95,938.9,300.0,930.556,931.4886,930.5461,931.4886,300.0
2024-08-02 13:55:00,939.0,939.94,939.0,939.94,600.0,931.5878,932.5204,931.5878,932.5204,600.0
2024-08-02 14:00:00,939.28,939.89,937.82,937.82,500.0,931.8656,932.4708,930.4171,930.4171,500.0
2024-08-02 14:05:00,937.12,939.16,936.61,937.87,1045.0,929.7226,931.7465,929.2167,930.4667,1045.0
2024-08-02 14:10:00,936.78,936.78,936.66,936.66,200.0,929.3853,929.3853,929.2663,929.2663,200.0
2024-08-02 14:15:00,936.49,938.66,936.4,936.53,761.0,929.0976,931.2505,929.0083,929.1373,761.0
2024-08-02 14:20:00,936.61,937.75,936.61,937.75,200.0,929.2167,930.3477,929.2167,930.3477,200.0
2024-08-02 14:25:00,939.16,940.76,939.01,940.76,500.0,931.7465,933.3339,931.5977,933.3339,500.0
2024-08-02 14:30:00,940.0,940.95,940.0,940.31,305.0,932.5799,933.5224,932.5799,932.8875,305.0
2024-08-02 14:35:00,939.89,939.89,939.84,939.85,200.0,932.4708,932.4708,932.4212,932.4311,200.0
2024-08-02 14:40:00,940.64,940.64,940.28,940.29,200.0,933.2149,933.2149,932.8577,932.8676,200.0
2024-08-02 14:45:00,941.09,941.59,940.79,940.79,300.0,933.6613,934.1574,933.3637,933.3637,300.0
2024-08-02 14:50:00,942.14,942.14,941.46,941.46,200.0,934.703,934.703,934.0284,934.0284,200.0
2024-08-02 14:55:00,941.17,942.91,941.17,942.51,300.0,933.7407,935.4669,933.7407,935.0701,300.0
2024-08-02 15:00:00,943.9,946.34,943.9,946.34,1232.0,936.4491,938.8699,936.4491,938.8699,1232.0
2024-08-02 15:05:00,945.47,946.12,944.67,945.62,1016.0,938.0067,938.6516,937.213,938.1555,1016.0
2024-08-02 15:10:00,944.63,945.13,941.82,944.0,2597.0,937.1734,937.6694,934.3855,936.5483,2597.0
2024-08-02 15:15:00,943.17,944.08,943.17,943.31,1260.0,935.7249,936.6277,935.7249,935.8638,1260.0
2024-08-02 15:20:00,944.0,944.0,941.91,943.09,700.0,936.5483,936.5483,934.4748,935.6455,700.0
2024-08-02 15:25:00,944.0,946.54,944.0,946.54,900.0,936.5483,939.0683,936.5483,939.0683,900.0
2024-08-02 15:30:00,946.24,947.27,945.79,945.79,1718.0,938.7706,939.7925,938.3242,938.3242,1718.0
2024-08-02 15:35:00,946.27,946.77,944.75,944.75,1132.0,938.8004,939.2965,937.2924,937.2924,1132.0
2024-08-02 15:40:00,944.75,946.92,944.39,946.92,2571.0,937.2924,939.4453,936.9353,939.4453,2571.0
2024-08-02 15:45:00,946.01,948.15,946.01,946.56,2552.0,938.5425,940.6656,938.5425,939.0881,2552.0
2024-08-02 15:50:00,946.15,950.01,945.89,949.67,2835.0,938.6814,942.5109,938.4234,942.1736,2835.0
2024-08-02 15:55:00,950.68,953.49,950.16,952.85,10796.0,943.1756,945.9634,942.6597,945.3285,10796.0
2024-08-05 09:30:00,945.18,945.18,945.18,945.18,4166.0,937.719,937.719,937.719,937.719,4166.0
2024-08-05 09:35:00,933.57,933.57,933.57,933.57,200.0,926.2007,926.2007,926.2007,926.2007,200.0
2024-08-05 09:40:00,935.23,935.23,925.39,925.81,1457.0,927.8476,927.8476,918.0852,918.5019,1457.0
2024-08-05 09:45:00,924.25,933.09,924.24,933.09,1691.0,916.9542,925.7244,916.9443,925.7244,1691.0
2024-08-05 09:50:00,935.15,937.57,928.0,930.01,4985.0,927.7682,930.1691,920.6746,922.6688,4985.0
2024-08-05 09:55:00,929.36,929.36,927.86,927.87,517.0,922.0239,922.0239,920.5357,920.5457,517.0
2024-08-05 10:00:00,930.55,943.76,930.55,943.75,1263.0,923.2045,936.3102,923.2045,936.3003,1263.0
2024-08-05 10:05:00,939.94,945.41,939.07,939.08,2002.0,932.5204,937.9472,931.6572,931.6672,2002.0
2024-08-05 10:10:00,935.46,940.14,934.07,940.14,4744.0,928.0757,932.7188,926.6967,932.7188,4744.0
2024-08-05 10:15:00,941.48,944.3,941.48,941.84,546.0,934.0482,936.846,934.0482,934.4054,546.0
2024-08-05 10:20:00,939.68,940.81,935.18,937.83,4021.0,932.2624,933.3835,927.798,930.427,4021.0
2024-08-05 10:25:00,938.85,941.49,936.73,936.74,2075.0,931.439,934.0581,929.3357,929.3456,2075.0
2024-08-05 10:30:00,936.92,940.75,936.92,939.26,725.0,929.5242,933.324,929.5242,931.8457,725.0
2024-08-05 10:35:00,941.62,941.62,937.48,937.48,705.0,934.1871,934.1871,930.0798,930.0798,705.0
2024-08-05 10:40:00,937.24,937.24,934.05,935.53,937.0,929.8417,929.8417,926.6769,928.1452,937.0
2024-08-05 10:45:00,935.67,935.68,935.02,935.64,647.0,928.2841,928.294,927.6392,928.2543,647.0
2024-08-05 10:50:00,937.78,943.81,937.77,943.36,1351.0,930.3774,936.3598,930.3675,935.9134,1351.0
2024-08-05 10:55:00,941.9,943.17,940.76,941.0,5524.0,934.4649,935.7249,933.3339,933.572,5524.0
2024-08-05 11:00:00,941.06,941.39,940.41,940.41,561.0,933.6315,933.9589,932.9867,932.9867,561.0
2024-08-05 11:05:00,942.83,947.65,942.83,947.65,400.0,935.3876,940.1695,935.3876,940.1695,400.0
2024-08-05 11:10:00,947.37,950.05,947.37,948.6,1551.0,939.8917,942.5506,939.8917,941.112,1551.0
2024-08-05 11:15:00,948.21,948.47,947.24,948.47,400.0,940.7251,940.983,939.7628,940.983,400.0
2024-08-05 11:20:00,948.27,948.27,948.16,948.25,365.0,940.7846,940.7846,940.6755,940.7648,365.0
2024-08-05 11:25:00,947.55,948.0,945.0,945.25,1069.0,940.0703,940.5168,937.5404,937.7885,1069.0
2024-08-05 11:30:00,945.31,945.5,945.29,945.29,447.0,937.848,938.0365,937.8281,937.8281,447.0
2024-08-05 11:35:00,945.5,947.84,945.5,947.84,512.0,938.0365,940.358,938.0365,940.358,512.0
2024-08-05 11:40:00,947.84,947.84,947.84,947.84,0.0,940.358,940.358,940.358,940.358,0.0
2024-08-05 11:45:00,945.8,945.8,945.8,945.8,115.0,938.3341,938.3341,938.3341,938.3341,115.0
2024-08-05 11:50:00,945.51,948.65,945.51,948.65,400.0,938.0464,941.1616,938.0464,941.1616,400.0
2024-08-05 11:55:00,949.53,950.18,949.3,950.18,556.0,942.0347,942.6795,941.8065,942.6795,556.0
2024-08-05 12:00:00,950.19,950.87,950.19,950.87,200.0,942.6895,943.3641,942.6895,943.3641,200.0
2024-08-05 12:05:00,950.68,952.62,950.68,952.62,200.0,943.1756,945.1003,943.1756,945.1003,200.0
2024-08-05 12:10:00,952.62,952.62,952.62,952.62,0.0,945.1003,945.1003,945.1003,945.1003,0.0
2024-08-05 12:15:00,953.6,953.6,953.6,953.6,100.0,946.0725,946.0725,946.0725,946.0725,100.0
2024-08-05 12:20:00,954.71,957.45,954.7,957.45,711.0,947.1738,949.8922,947.1639,949.8922,711.0
2024-08-05 12:25:00,954.0,958.76,954.0,958.76,400.0,946.4694,951.1918,946.4694,951.1918,400.0
2024-08-05 12:30:00,957.26,958.38,957.26,958.29,300.0,949.7037,950.8148,949.7037,950.7255,300.0
2024-08-05 12:35:00,955.37,955.37,954.17,954.28,405.0,947.8286,947.8286,946.638,946.7472,405.0
2024-08-05 12:40:00,952.09,953.15,952.09,953.15,988.0,944.5745,945.6261,944.5745,945.6261,988.0
2024-08-05 12:45:00,948.65,948.7,948.63,948.7,308.0,941.1616,941.2112,941.1418,941.2112,308.0
2024-08-05 12:50:00,947.0,947.0,946.96,946.96,200.0,939.5246,939.5246,939.485,939.485,200.0
2024-08-05 12:55:00,945.69,947.76,945.69,947.76,300.0,938.225,940.2786,938.225,940.2786,300.0
2024-08-05 13:00:00,946.71,946.71,946.71,946.71,100.0,939.2369,939.2369,939.2369,939.2369,100.0
2024-08-05 13:05:00,943.8,946.32,943.8,946.32,363.0,936.3499,938.85,936.3499,938.85,363.0
2024-08-05 13:10:00,946.32,946.32,946.32,946.32,0.0,938.85,938.85,938.85,938.85,0.0
2024-08-05 13:15:00,949.0,949.0,948.87,948.87,200.0,941.5089,941.5089,941.3799,941.3799,200.0
2024-08-05 13:20:00,948.69,949.05,948.69,949.05,200.0,941.2013,941.5585,941.2013,941.5585,200.0
2024-08-05 13:25:00,948.37,948.37,947.44,947.44,314.0,940.8838,940.8838,939.9612,939.9612,314.0
2024-08-05 13:30:00,949.14,949.14,949.14,949.14,100.0,941.6478,941.6478,941.6478,941.6478,100.0
2024-08-05 13:35:00,948.47,949.0,948.47,949.0,940.0,940.983,941.5089,940.983,941.5089,940.0
2024-08-05 13:40:00,949.92,949.92,949.5,949.5,348.0,942.4216,942.4216,942.0049,942.0049,348.0
2024-08-05 13:45:00,948.97,948.97,948.97,948.97,178.0,941.4791,941.4791,941.4791,941.4791,178.0
2024-08-05 13:50:00,950.52,950.52,950.52,950.52,100.0,943.0169,943.0169,943.0169,943.0169,100.0
2024-08-05 13:55:00,947.98,947.99,946.96,947.04,602.0,940.4969,940.5068,939.485,939.5643,602.0
2024-08-05 14:00:00,947.13,947.13,945.58,945.58,217.0,939.6536,939.6536,938.1159,938.1159,217.0
2024-08-05 14:05:00,946.32,946.32,946.32,946.32,100.0,938.85,938.85,938.85,938.85,100.0
2024-08-05 14:10:00,946.38,946.6,944.89,944.89,500.0,938.9095,939.1278,937.4313,937.4313,500.0
2024-08-05 14:15:00,946.35,946.68,946.35,946.68,200.0,938.8798,939.2072,938.8798,939.2072,200.0
2024-08-05 14:20:00,946.68,946.68,946.68,946.68,0.0,939.2072,939.2072,939.2072,939.2072,0.0
2024-08-05 14:25:00,947.93,948.43,947.03,947.03,507.0,940.4473,940.9434,939.5544,939.5544,507.0
2024-08-05 14:30:00,947.96,947.96,946.61,946.61,303.0,940.4771,940.4771,939.1377,939.1377,303.0
2024-08-05 14:35:00,947.68,947.68,947.68,947.68,100.0,940.1993,940.1993,940.1993,940.1993,100.0
2024-08-05 14:40:00,946.86,946.86,946.64,946.85,300.0,939.3858,939.3858,939.1675,939.3758,300.0
2024-08-05 14:45:00,945.14,947.02,945.14,946.9,454.0,937.6793,939.5445,937.6793,939.4254,454.0
2024-08-05 14:50:00,946.81,947.8,946.62,946.71,700.0,939.3361,940.3183,939.1476,939.2369,700.0
2024-08-05 14:55:00,946.88,946.88,944.26,944.26,1229.0,939.4056,939.4056,936.8063,936.8063,1229.0
2024-08-05 15:00:00,944.21,944.76,943.56,944.76,1205.0,936.7567,937.3023,936.1118,937.3023,1205.0
2024-08-05 15:05:00,944.76,944.76,944.76,944.76,0.0,937.3023,937.3023,937.3023,937.3023,0.0
2024-08-05 15:10:00,942.27,942.74,942.26,942.74,200.0,934.832,935.2983,934.8221,935.2983,200.0
2024-08-05 15:15:00,942.69,943.48,941.77,943.48,1164.0,935.2487,936.0324,934.3359,936.0324,1164.0
2024-08-05 15:20:00,943.58,944.98,943.58,944.67,847.0,936.1316,937.5206,936.1316,937.213,847.0
2024-08-05 15:25:00,945.53,946.4,945.52,946.4,200.0,938.0663,938.9294,938.0563,938.9294,200.0
2024-08-05 15:30:00,946.5,946.88,944.31,945.08,2090.0,939.0286,939.4056,936.8559,937.6198,2090.0
2024-08-05 15:35:00,945.48,947.86,945.48,946.41,500.0,938.0166,940.3779,938.0166,938.9393,500.0
2024-08-05 15:40:00,946.05,946.05,945.17,945.17,501.0,938.5821,938.5821,937.7091,937.7091,501.0
2024-08-05 15:45:00,945.42,945.42,943.28,944.49,1377.0,937.9571,937.9571,935.834,937.0345,1377.0
2024-08-05 15:50:00,945.03,950.0,945.03,949.0,7342.0,937.5702,942.501,937.5702,941.5089,7342.0
2024-08-05 15:55:00,949.25,951.74,949.18,951.27,5907.0,941.7569,944.2272,941.6874,943.7609,5907.0
2024-08-06 09:30:00,950.66,951.81,942.8,945.01,2380.0,943.1558,944.2967,935.3578,937.5504,2380.0
2024-08-06 09:35:00,947.27,947.27,947.27,947.27,100.0,939.7925,939.7925,939.7925,939.7925,100.0
2024-08-06 09:40:00,950.76,950.76,950.76,950.76,100.0,943.255,943.255,943.255,943.255,100.0
2024-08-06 09:45:00,952.88,952.95,952.88,952.95,304.0,945.3582,945.4277,945.3582,945.4277,304.0
2024-08-06 09:50:00,957.88,961.11,957.88,961.11,245.0,950.3188,953.5233,950.3188,953.5233,245.0
2024-08-06 09:55:00,959.53,959.53,959.53,959.53,100.0,951.9557,951.9557,951.9557,951.9557,100.0
2024-08-06 10:00:00,960.0,960.38,958.25,958.25,906.0,952.422,952.799,950.6858,950.6858,906.0
2024-08-06 10:05:00,959.19,960.29,959.19,960.29,700.0,951.6184,952.7097,951.6184,952.7097,700.0
2024-08-06 10:10:00,957.06,957.06,957.06,957.06,100.0,949.5052,949.5052,949.5052,949.5052,100.0
2024-08-06 10:15:00,955.0,955.53,954.01,955.37,653.0,947.4615,947.9873,946.4793,947.8286,653.0
2024-08-06 10:20:00,957.02,958.51,956.29,958.51,1715.0,949.4656,950.9438,948.7413,950.9438,1715.0
2024-08-06 10:25:00,959.43,959.43,958.22,958.43,300.0,951.8565,951.8565,950.6561,950.8644,300.0
2024-08-06 10:30:00,957.93,957.93,957.93,957.93,100.0,950.3684,950.3684,950.3684,950.3684,100.0
2024-08-06 10:35:00,959.79,960.09,958.5,960.09,1513.0,952.2137,952.5113,950.9339,952.5113,1513.0
2024-08-06 10:40:00,960.0,962.38,959.87,962.34,6161.0,952.422,954.7832,952.2931,954.7436,6161.0
2024-08-06 10:45:00,964.31,969.22,964.28,968.99,3802.0,956.698,961.5692,956.6682,961.3411,3802.0
2024-08-06 10:50:00,970.03,970.08,970.02,970.08,400.0,962.3729,962.4225,962.3629,962.4225,400.0
2024-08-06 10:55:00,965.33,965.33,961.48,961.48,300.0,957.71,957.71,953.8903,953.8903,300.0
2024-08-06 11:00:00,961.99,962.83,961.99,962.83,644.0,954.3963,955.2297,954.3963,955.2297,644.0
2024-08-06 11:05:00,962.83,962.83,962.83,962.83,0.0,955.2297,955.2297,955.2297,955.2297,0.0
2024-08-06 11:10:00,961.73,962.25,959.98,960.69,711.0,954.1384,954.6543,952.4022,953.1066,711.0
2024-08-06 11:15:00,958.41,959.69,958.41,958.61,517.0,950.8446,952.1145,950.8446,951.043,517.0
2024-08-06 11:20:00,957.47,957.71,957.34,957.71,317.0,949.912,950.1501,949.783,950.1501,317.0
2024-08-06 11:25:00,955.19,955.2,955.19,955.2,200.0,947.65,947.6599,947.65,947.6599,200.0
2024-08-06 11:30:00,954.35,955.43,953.9,955.43,600.0,946.8166,947.8881,946.3702,947.8881,600.0
2024-08-06 11:35:00,955.25,955.25,955.25,955.25,100.0,947.7095,947.7095,947.7095,947.7095,100.0
2024-08-06 11:40:00,955.22,955.24,955.22,955.24,249.0,947.6798,947.6996,947.6798,947.6996,249.0
2024-08-06 11:45:00,955.81,959.07,955.81,959.07,614.0,948.2651,951.4994,948.2651,951.4994,614.0
2024-08-06 11:50:00,959.27,960.07,959.07,959.3,800.0,951.6978,952.4915,951.4994,951.7276,800.0
2024-08-06 11:55:00,961.37,961.62,960.69,961.62,510.0,953.7812,954.0292,953.1066,954.0292,510.0
2024-08-06 12:00:00,961.81,961.81,961.81,961.81,100.0,954.2177,954.2177,954.2177,954.2177,100.0
2024-08-06 12:05:00,963.43,963.43,963.43,963.43,100.0,955.825,955.825,955.825,955.825,100.0
2024-08-06 12:10:00,963.43,963.43,963.43,963.43,0.0,955.825,955.825,955.825,955.825,0.0
2024-08-06 12:15:00,964.44,964.44,964.43,964.44,406.0,956.827,956.827,956.8171,956.827,406.0
2024-08-06 12:20:00,963.41,963.96,961.62,961.62,1635.0,955.8051,956.3508,954.0292,954.0292,1635.0
2024-08-06 12:25:00,960.59,960.59,960.0,960.0,200.0,953.0074,953.0074,952.422,952.422,200.0
2024-08-06 12:30:00,961.16,962.23,961.16,962.23,500.0,953.5729,954.6344,953.5729,954.6344,500.0
2024-08-06 12:35:00,961.75,961.76,961.58,961.59,700.0,954.1582,954.1681,953.9896,953.9995,700.0
2024-08-06 12:40:00,961.59,963.05,961.58,961.87,4545.0,953.9995,955.448,953.9896,954.2773,4545.0
2024-08-06 12:45:00,963.24,963.49,963.24,963.49,506.0,955.6365,955.8845,955.6365,955.8845,506.0
2024-08-06 12:50:00,963.49,963.49,963.49,963.49,0.0,955.8845,955.8845,955.8845,955.8845,0.0
2024-08-06 12:55:00,967.45,967.45,966.78,966.78,200.0,959.8132,959.8132,959.1485,959.1485,200.0
2024-08-06 13:00:00,967.42,968.24,967.21,967.59,900.0,959.7835,960.597,959.5751,959.9521,900.0
2024-08-06 13:05:00,967.38,967.39,966.53,967.38,1123.0,959.7438,959.7537,958.9005,959.7438,1123.0
2024-08-06 13:10:00,968.19,968.19,968.16,968.16,600.0,960.5474,960.5474,960.5176,960.5176,600.0
2024-08-06 13:15:00,966.3,967.92,966.3,967.92,1059.0,958.6723,960.2795,958.6723,960.2795,1059.0
2024-08-06 13:20:00,967.2,967.2,967.18,967.18,200.0,959.5652,959.5652,959.5454,959.5454,200.0
2024-08-06 13:25:00,967.18,967.18,967.18,967.18,0.0,959.5454,959.5454,959.5454,959.5454,0.0
2024-08-06 13:30:00,968.22,969.27,968.22,969.27,1000.0,960.5771,961.6189,960.5771,961.6189,1000.0
2024-08-06 13:35:00,969.62,969.63,969.62,969.62,181.0,961.9661,961.976,961.9661,961.9661,181.0
2024-08-06 13:40:00,971.09,971.09,968.38,968.38,1129.0,963.4245,963.4245,960.7359,960.7359,1129.0
2024-08-06 13:45:00,967.4,967.4,967.4,967.4,100.0,959.7636,959.7636,959.7636,959.7636,100.0
2024-08-06 13:50:00,968.68,968.96,968.68,968.96,200.0,961.0335,961.3113,961.0335,961.3113,200.0
2024-08-06 13:55:00,968.47,968.91,968.47,968.9,1600.0,960.8252,961.2617,960.8252,961.2518,1600.0
2024-08-06 14:00:00,968.41,968.59,968.28,968.59,500.0,960.7656,960.9442,960.6367,960.9442,500.0
2024-08-06 14:05:00,968.64,969.17,968.59,969.17,300.0,960.9938,961.5196,960.9442,961.5196,300.0
2024-08-06 14:10:00,966.25,966.83,965.58,965.78,1777.0,958.6227,959.1981,957.958,958.1564,1777.0
2024-08-06 14:15:00,965.53,967.29,965.52,967.29,1012.0,957.9084,959.6545,957.8985,959.6545,1012.0
2024-08-06 14:20:00,967.9,967.9,967.9,967.9,200.0,960.2597,960.2597,960.2597,960.2597,200.0
2024-08-06 14:25:00,967.48,967.92,967.48,967.92,300.0,959.843,960.2795,959.843,960.2795,300.0
2024-08-06 14:30:00,967.8,968.88,967.8,968.76,862.0,960.1605,961.2319,960.1605,961.1129,862.0
2024-08-06 14:35:00,970.0,970.0,969.66,969.66,1200.0,962.3431,962.3431,962.0058,962.0058,1200.0
2024-08-06 14:40:00,968.52,968.52,968.51,968.51,200.0,960.8748,960.8748,960.8649,960.8649,200.0
2024-08-06 14:45:00,968.77,968.77,968.77,968.77,100.0,961.1228,961.1228,961.1228,961.1228,100.0
2024-08-06 14:50:00,968.77,968.77,968.27,968.58,1293.0,961.1228,961.1228,960.6267,960.9343,1293.0
2024-08-06 14:55:00,966.53,966.53,964.13,964.13,300.0,958.9005,958.9005,956.5194,956.5194,300.0
2024-08-06 15:00:00,964.04,964.05,961.96,961.97,2231.0,956.4301,956.4401,954.3666,954.3765,2231.0
2024-08-06 15:05:00,962.51,963.4,961.16,962.13,4739.0,954.9122,955.7952,953.5729,954.5352,4739.0
2024-08-06 15:10:00,961.98,962.08,961.97,962.08,200.0,954.3864,954.4856,954.3765,954.4856,200.0
2024-08-06 15:15:00,962.09,962.09,960.97,960.97,1668.0,954.4955,954.4955,953.3844,953.3844,1668.0
2024-08-06 15:20:00,961.88,964.0,961.85,964.0,801.0,954.2872,956.3905,954.2574,956.3905,801.0
2024-08-06 15:25:00,965.67,966.35,965.3,965.74,1600.0,958.0473,958.7219,957.6802,958.1167,1600.0
2024-08-06 15:30:00,966.0,966.2,964.62,964.62,600.0,958.3747,958.5731,957.0056,957.0056,600.0
2024-08-06 15:35:00,964.4,964.4,962.67,963.26,2232.0,956.7873,956.7873,955.071,955.6563,2232.0
2024-08-06 15:40:00,963.26,963.26,960.47,960.47,3698.0,955.6563,955.6563,952.8883,952.8883,3698.0
2024-08-06 15:45:00,959.94,960.37,956.9,956.9,8348.0,952.3625,952.7891,949.3465,949.3465,8348.0
2024-08-06 15:50:00,955.51,956.6,951.86,951.86,5819.0,947.9675,949.0489,944.3463,944.3463,5819.0
2024-08-06 15:55:00,952.43,953.43,950.72,953.11,6980.0,944.9118,945.9039,943.2153,945.5864,6980.0
2024-08-07 09:30:00,962.68,965.36,958.68,965.36,2037.0,955.0809,957.7397,951.1124,957.7397,2037.0
2024-08-07 09:35:00,962.48,965.54,962.47,965.54,500.0,954.8825,957.9183,954.8725,957.9183,500.0
2024-08-07 09:40:00,964.43,964.43,964.43,964.43,100.0,956.8171,956.8171,956.8171,956.8171,100.0
2024-08-07 09:45:00,964.43,964.43,964.43,964.43,0.0,956.8171,956.8171,956.8171,956.8171,0.0
2024-08-07 09:50:00,968.04,969.75,964.93,964.93,1164.0,960.3986,962.0951,957.3131,957.3131,1164.0
2024-08-07 09:55:00,965.67,965.67,964.74,964.75,400.0,958.0473,958.0473,957.1246,957.1345,400.0
2024-08-07 10:00:00,964.0,964.0,964.0,964.0,100.0,956.3905,956.3905,956.3905,956.3905,100.0
2024-08-07 10:05:00,962.42,966.29,962.42,966.29,6825.0,954.8229,958.6624,954.8229,958.6624,6825.0
2024-08-07 10:10:00,966.29,966.29,966.29,966.29,100.0,958.6624,958.6624,958.6624,958.6624,100.0
2024-08-07 10:15:00,963.77,963.77,963.0,963.0,402.0,956.1623,956.1623,955.3983,955.3983,402.0
2024-08-07 10:20:00,961.47,961.47,961.46,961.47,200.0,953.8804,953.8804,953.8705,953.8804,200.0
2024-08-07 10:25:00,961.46,961.46,959.82,959.82,639.0,953.8705,953.8705,952.2435,952.2435,639.0
2024-08-07 10:30:00,961.26,961.26,961.26,961.26,224.0,953.6721,953.6721,953.6721,953.6721,224.0
2024-08-07 10:35:00,961.26,961.26,961.26,961.26,0.0,953.6721,953.6721,953.6721,953.6721,0.0
2024-08-07 10:40:00,962.49,972.21,961.47,971.78,2725.0,954.8924,964.5356,953.8804,964.109,2725.0
2024-08-07 10:45:00,973.25,973.36,969.52,969.52,1200.0,965.5674,965.6766,961.8669,961.8669,1200.0
2024-08-07 10:50:00,972.45,973.75,971.14,973.75,2270.0,964.7738,966.0635,963.4741,966.0635,2270.0
2024-08-07 10:55:00,970.01,970.01,969.24,969.25,362.0,962.353,962.353,961.5891,961.599,362.0
2024-08-07 11:00:00,969.72,969.95,969.72,969.95,432.0,962.0653,962.2935,962.0653,962.2935,432.0
2024-08-07 11:05:00,970.88,970.88,970.88,970.88,100.0,963.2161,963.2161,963.2161,963.2161,100.0
2024-08-07 11:10:00,969.25,970.35,969.25,970.0,400.0,961.599,962.6903,961.599,962.3431,400.0
2024-08-07 11:15:00,971.99,971.99,970.14,970.35,756.0,964.3174,964.3174,962.482,962.6903,756.0
2024-08-07 11:20:00,970.35,970.35,970.35,970.35,0.0,962.6903,962.6903,962.6903,962.6903,0.0
2024-08-07 11:25:00,969.24,970.4,969.24,970.4,242.0,961.5891,962.7399,961.5891,962.7399,242.0
2024-08-07 11:30:00,972.02,972.02,971.52,972.02,500.0,964.3471,964.3471,963.8511,964.3471,500.0
2024-08-07 11:35:00,972.02,972.02,972.02,972.02,0.0,964.3471,964.3471,964.3471,964.3471,0.0
2024-08-07 11:40:00,971.95,971.95,970.68,970.68,671.0,964.2777,964.2777,963.0177,963.0177,671.0
2024-08-07 11:45:00,970.68,970.68,970.68,970.68,0.0,963.0177,963.0177,963.0177,963.0177,0.0
2024-08-07 11:50:00,967.15,967.69,966.09,966.09,500.0,959.5156,960.0513,958.464,958.464,500.0
2024-08-07 11:55:00,966.2,966.73,965.61,965.75,500.0,958.5731,959.0989,957.9877,958.1266,500.0
2024-08-07 12:00:00,965.85,965.88,964.43,964.74,2322.0,958.2259,958.2556,956.8171,957.1246,2322.0
2024-08-07 12:05:00,964.74,964.74,964.74,964.74,0.0,957.1246,957.1246,957.1246,957.1246,0.0
2024-08-07 12:10:00,965.59,966.52,965.59,966.1,1205.0,957.9679,958.8906,957.9679,958.4739,1205.0
2024-08-07 12:15:00,966.0,966.0,966.0,966.0,200.0,958.3747,958.3747,958.3747,958.3747,200.0
2024-08-07 12:20:00,966.0,967.8,966.0,967.8,467.0,958.3747,960.1605,958.3747,960.1605,467.0
2024-08-07 12:25:00,967.06,967.06,966.93,966.93,600.0,959.4263,959.4263,959.2973,959.2973,600.0
2024-08-07 12:30:00,965.98,966.34,965.98,966.34,339.0,958.3548,958.712,958.3548,958.712,339.0
2024-08-07 12:35:00,966.34,966.34,966.33,966.34,100.0,958.712,958.712,958.7021,958.712,100.0
2024-08-07 12:40:00,966.34,966.34,965.32,966.0,700.0,958.712,958.712,957.7,958.3747,700.0
2024-08-07 12:45:00,966.38,966.38,965.22,965.22,578.0,958.7517,958.7517,957.6008,957.6008,578.0
2024-08-07 12:50:00,965.96,965.96,963.26,963.26,425.0,958.335,958.335,955.6563,955.6563,425.0
2024-08-07 12:55:00,964.31,965.17,963.73,965.02,1200.0,956.698,957.5512,956.1226,957.4024,1200.0
2024-08-07 13:00:00,964.77,965.42,963.83,965.28,900.0,957.1544,957.7992,956.2218,957.6604,900.0
2024-08-07 13:05:00,964.41,966.85,963.4,964.46,1322.0,956.7972,959.218,955.7952,956.8468,1322.0
2024-08-07 13:10:00,962.99,964.73,962.22,963.67,700.0,955.3884,957.1147,954.6245,956.0631,700.0
2024-08-07 13:15:00,962.55,962.82,961.91,962.79,610.0,954.9519,955.2198,954.317,955.19,610.0
2024-08-07 13:20:00,961.37,965.33,961.37,965.33,224.0,953.7812,957.71,953.7812,957.71,224.0
2024-08-07 13:25:00,965.86,965.86,965.86,965.86,100.0,958.2358,958.2358,958.2358,958.2358,100.0
2024-08-07 13:30:00,965.76,966.12,965.76,966.12,413.0,958.1366,958.4937,958.1366,958.4937,413.0
2024-08-07 13:35:00,966.12,966.12,966.12,966.12,0.0,958.4937,958.4937,958.4937,958.4937,0.0
2024-08-07 13:40:00,966.0,966.0,966.0,966.0,410.0,958.3747,958.3747,958.3747,958.3747,410.0
2024-08-07 13:45:00,964.1,964.34,962.52,962.52,5526.0,956.4897,956.7278,954.9221,954.9221,5526.0
2024-08-07 13:50:00,961.16,961.95,961.16,961.95,300.0,953.5729,954.3566,953.5729,954.3566,300.0
2024-08-07 13:55:00,961.95,961.95,961.95,961.95,0.0,954.3566,954.3566,954.3566,954.3566,0.0
2024-08-07 14:00:00,960.92,960.92,960.92,960.92,100.0,953.3348,953.3348,953.3348,953.3348,100.0
2024-08-07 14:05:00,960.09,960.09,957.87,957.87,200.0,952.5113,952.5113,950.3088,950.3088,200.0
2024-08-07 14:10:00,957.87,957.87,957.87,957.87,0.0,950.3088,950.3088,950.3088,950.3088,0.0
2024-08-07 14:15:00,954.95,955.35,952.91,953.31,1608.0,947.4119,947.8087,945.388,945.7848,1608.0
2024-08-07 14:20:00,951.87,951.88,950.65,950.68,1622.0,944.3562,944.3661,943.1458,943.1756,1622.0
2024-08-07 14:25:00,951.0,952.33,951.0,952.33,1296.0,943.4931,944.8126,943.4931,944.8126,1296.0
2024-08-07 14:30:00,951.31,951.31,948.53,948.53,500.0,943.8006,943.8006,941.0426,941.0426,500.0
2024-08-07 14:35:00,948.74,948.93,947.73,947.73,1268.0,941.2509,941.4394,940.2489,940.2489,1268.0
2024-08-07 14:40:00,948.24,949.05,948.24,949.05,300.0,940.7549,941.5585,940.7549,941.5585,300.0
2024-08-07 14:45:00,947.25,947.26,946.8,946.8,250.0,939.7727,939.7826,939.3262,939.3262,250.0
2024-08-07 14:50:00,946.8,946.8,946.8,946.8,0.0,939.3262,939.3262,939.3262,939.3262,0.0
2024-08-07 14:55:00,948.54,948.54,948.54,948.54,148.0,941.0525,941.0525,941.0525,941.0525,148.0
2024-08-07 15:00:00,948.54,948.54,948.54,948.54,0.0,941.0525,941.0525,941.0525,941.0525,0.0
2024-08-07 15:05:00,954.45,954.45,953.35,953.35,403.0,946.9158,946.9158,945.8245,945.8245,403.0
2024-08-07 15:10:00,952.97,954.17,952.97,954.05,1057.0,945.4475,946.638,945.4475,946.519,1057.0
2024-08-07 15:15:00,954.57,955.5,954.05,955.5,700.0,947.0349,947.9576,946.519,947.9576,700.0
2024-08-07 15:20:00,955.36,955.77,955.25,955.67,1050.0,947.8187,948.2254,947.7095,948.1262,1050.0
2024-08-07 15:25:00,955.98,955.98,955.98,955.98,100.0,948.4338,948.4338,948.4338,948.4338,100.0
2024-08-07 15:30:00,956.43,957.36,955.71,956.55,1073.0,948.8802,949.8029,948.1659,948.9993,1073.0
2024-08-07 15:35:00,957.01,957.52,957.01,957.52,400.0,949.4556,949.9616,949.4556,949.9616,400.0
2024-08-07 15:40:00,957.84,957.84,953.47,954.28,900.0,950.2791,950.2791,945.9436,946.7472,900.0
2024-08-07 15:45:00,954.29,955.38,953.32,955.38,2055.0,946.7571,947.8385,945.7948,947.8385,2055.0
2024-08-07 15:50:00,955.44,955.44,950.69,951.3,2349.0,947.898,947.898,943.1855,943.7907,2349.0
2024-08-07 15:55:00,950.1,952.18,949.64,952.11,5632.0,942.6002,944.6638,942.1438,944.5943,5632.0
2024-08-08 09:30:00,959.53,959.53,959.53,959.53,1374.0,951.9557,951.9557,951.9557,951.9557,1374.0
2024-08-08 09:35:00,965.47,965.47,960.83,963.67,400.0,957.8489,957.8489,953.2455,956.0631,400.0
2024-08-08 09:40:00,960.24,960.24,960.24,960.24,100.0,952.6601,952.6601,952.6601,952.6601,100.0
2024-08-08 09:45:00,960.74,961.69,960.74,961.65,800.0,953.1562,954.0987,953.1562,954.059,800.0
2024-08-08 09:50:00,964.61,964.61,964.61,964.61,100.0,956.9956,956.9956,956.9956,956.9956,100.0
2024-08-08 09:55:00,967.97,967.97,967.97,967.97,110.0,960.3291,960.3291,960.3291,960.3291,110.0
2024-08-08 10:00:00,968.87,971.85,968.65,971.85,600.0,961.222,964.1785,961.0037,964.1785,600.0
2024-08-08 10:05:00,969.65,969.65,965.74,965.74,1500.0,961.9959,961.9959,958.1167,958.1167,1500.0
2024-08-08 10:10:00,964.82,964.82,964.82,964.82,100.0,957.204,957.204,957.204,957.204,100.0
2024-08-08 10:15:00,966.82,966.82,966.82,966.82,100.0,959.1882,959.1882,959.1882,959.1882,100.0
2024-08-08 10:20:00,964.83,964.83,964.82,964.83,100.0,957.2139,957.2139,957.204,957.2139,100.0
2024-08-08 10:25:00,968.36,968.36,968.36,968.36,100.0,960.716,960.716,960.716,960.716,100.0
2024-08-08 10:30:00,967.57,967.57,967.57,967.57,264.0,959.9323,959.9323,959.9323,959.9323,264.0
2024-08-08 10:35:00,970.21,970.21,969.72,969.72,440.0,962.5514,962.5514,962.0653,962.0653,440.0
2024-08-08 10:40:00,969.72,969.72,966.99,967.58,900.0,962.0653,962.0653,959.3569,959.9422,900.0
2024-08-08 10:45:00,967.58,968.21,967.58,968.21,807.0,959.9422,960.5672,959.9422,960.5672,807.0
2024-08-08 10:50:00,967.11,967.11,967.11,967.11,145.0,959.4759,959.4759,959.4759,959.4759,145.0
2024-08-08 10:55:00,968.12,970.23,968.12,970.23,500.0,960.4779,962.5713,960.4779,962.5713,500.0
2024-08-08 11:00:00,970.38,970.38,970.37,970.38,110.0,962.7201,962.7201,962.7102,962.7201,110.0
2024-08-08 11:05:00,970.37,970.48,969.96,969.96,601.0,962.7102,962.8193,962.3034,962.3034,601.0
2024-08-08 11:10:00,970.19,970.23,969.77,969.77,600.0,962.5316,962.5713,962.1149,962.1149,600.0
2024-08-08 11:15:00,970.65,970.65,970.65,970.65,462.0,962.988,962.988,962.988,962.988,462.0
2024-08-08 11:20:00,971.85,971.85,971.84,971.85,100.0,964.1785,964.1785,964.1686,964.1785,100.0
2024-08-08 11:25:00,971.89,971.89,971.85,971.85,200.0,964.2182,964.2182,964.1785,964.1785,200.0
2024-08-08 11:30:00,971.35,971.35,971.34,971.34,402.0,963.6824,963.6824,963.6725,963.6725,402.0
2024-08-08 11:35:00,970.0,970.22,970.0,970.18,600.0,962.3431,962.5614,962.3431,962.5217,600.0
2024-08-08 11:40:00,967.5,967.5,966.58,966.58,356.0,959.8628,959.8628,958.9501,958.9501,356.0
2024-08-08 11:45:00,966.58,966.58,966.58,966.58,0.0,958.9501,958.9501,958.9501,958.9501,0.0
2024-08-08 11:50:00,966.58,966.58,966.58,966.58,0.0,958.9501,958.9501,958.9501,958.9501,0.0
2024-08-08 11:55:00,966.7,967.34,966.7,967.34,300.0,959.0691,959.7041,959.0691,959.7041,300.0
2024-08-08 12:00:00,967.34,967.34,967.34,967.34,0.0,959.7041,959.7041,959.7041,959.7041,0.0
2024-08-08 12:05:00,967.89,967.89,967.72,967.74,400.0,960.2497,960.2497,960.0811,960.1009,400.0
2024-08-08 12:10:00,967.74,967.74,967.0,967.0,300.0,960.1009,960.1009,959.3668,959.3668,300.0
2024-08-08 12:15:00,967.0,967.0,966.43,966.43,268.0,959.3668,959.3668,958.8013,958.8013,268.0
2024-08-08 12:20:00,966.43,966.43,966.43,966.43,0.0,958.8013,958.8013,958.8013,958.8013,0.0
2024-08-08 12:25:00,966.44,966.44,966.43,966.43,304.0,958.8112,958.8112,958.8013,958.8013,304.0
2024-08-08 12:30:00,967.5,967.51,965.0,965.0,200.0,959.8628,959.8727,957.3826,957.3826,200.0
2024-08-08 12:35:00,964.12,964.12,964.12,964.12,100.0,956.5095,956.5095,956.5095,956.5095,100.0
2024-08-08 12:40:00,964.23,965.24,964.23,965.24,300.0,956.6186,957.6207,956.6186,957.6207,300.0
2024-08-08 12:45:00,965.31,965.32,965.31,965.31,280.0,957.6901,957.7,957.6901,957.6901,280.0
2024-08-08 12:50:00,966.06,966.06,966.06,966.06,100.0,958.4342,958.4342,958.4342,958.4342,100.0
2024-08-08 12:55:00,966.06,966.06,966.06,966.06,100.0,958.4342,958.4342,958.4342,958.4342,100.0
2024-08-08 13:00:00,965.15,965.15,965.15,965.15,200.0,957.5314,957.5314,957.5314,957.5314,200.0
2024-08-08 13:05:00,964.82,965.3,964.82,965.3,200.0,957.204,957.6802,957.204,957.6802,200.0
2024-08-08 13:10:00,965.14,965.14,965.14,965.14,132.0,957.5215,957.5215,957.5215,957.5215,132.0
2024-08-08 13:15:00,965.14,965.14,965.14,965.14,0.0,957.5215,957.5215,957.5215,957.5215,0.0
2024-08-08 13:20:00,966.27,966.27,965.95,966.27,400.0,958.6425,958.6425,958.3251,958.6425,400.0
2024-08-08 13:25:00,965.05,966.04,965.05,966.04,300.0,957.4322,958.4144,957.4322,958.4144,300.0
2024-08-08 13:30:00,967.43,969.04,967.43,968.86,1307.0,959.7934,961.3907,959.7934,961.2121,1307.0
2024-08-08 13:35:00,967.7,967.7,967.24,967.24,200.0,960.0612,960.0612,959.6049,959.6049,200.0
2024-08-08 13:40:00,967.77,967.77,967.77,967.77,100.0,960.1307,960.1307,960.1307,960.1307,100.0
2024-08-08 13:45:00,967.77,967.77,967.77,967.77,0.0,960.1307,960.1307,960.1307,960.1307,0.0
2024-08-08 13:50:00,967.77,967.77,967.77,967.77,328.0,960.1307,960.1307,960.1307,960.1307,328.0
2024-08-08 13:55:00,967.77,967.77,967.77,967.77,0.0,960.1307,960.1307,960.1307,960.1307,0.0
2024-08-08 14:00:00,967.02,967.02,967.02,967.02,102.0,959.3866,959.3866,959.3866,959.3866,102.0
2024-08-08 14:05:00,967.93,969.42,967.93,969.42,1262.0,960.2894,961.7677,960.2894,961.7677,1262.0
2024-08-08 14:10:00,970.23,970.23,970.02,970.15,421.0,962.5713,962.5713,962.3629,962.4919,421.0
2024-08-08 14:15:00,970.23,970.23,970.23,970.23,110.0,962.5713,962.5713,962.5713,962.5713,110.0
2024-08-08 14:20:00,970.85,971.63,970.85,971.63,335.0,963.1864,963.9602,963.1864,963.9602,335.0
2024-08-08 14:25:00,970.98,970.98,968.82,968.82,856.0,963.3154,963.3154,961.1724,961.1724,856.0
2024-08-08 14:30:00,969.02,969.78,968.1,968.68,3565.0,961.3708,962.1248,960.4581,961.0335,3565.0
2024-08-08 14:35:00,968.6,968.6,968.26,968.49,802.0,960.9541,960.9541,960.6168,960.845,802.0
2024-08-08 14:40:00,968.23,968.66,968.16,968.52,795.0,960.5871,961.0137,960.5176,960.8748,795.0
2024-08-08 14:45:00,968.3,970.24,968.3,969.8,979.0,960.6565,962.5812,960.6565,962.1447,979.0
2024-08-08 14:50:00,968.63,972.09,968.63,969.48,5258.0,960.9839,964.4166,960.9839,961.8272,5258.0
2024-08-08 14:55:00,969.41,969.41,969.23,969.23,1300.0,961.7577,961.7577,961.5792,961.5792,1300.0
2024-08-08 15:00:00,970.19,970.55,969.19,969.55,1118.0,962.5316,962.8888,961.5395,961.8966,1118.0
2024-08-08 15:05:00,969.31,969.31,969.3,969.31,200.0,961.6585,961.6585,961.6486,961.6585,200.0
2024-08-08 15:10:00,969.31,969.31,969.31,969.31,0.0,961.6585,961.6585,961.6585,961.6585,0.0
2024-08-08 15:15:00,970.23,970.23,969.98,969.99,200.0,962.5713,962.5713,962.3232,962.3332,200.0
2024-08-08 15:20:00,969.31,971.44,969.31,971.16,3401.0,961.6585,963.7717,961.6585,963.4939,3401.0
2024-08-08 15:25:00,970.85,970.85,968.24,968.24,300.0,963.1864,963.1864,960.597,960.597,300.0
2024-08-08 15:30:00,969.13,969.6,967.42,967.42,3000.0,961.48,961.9462,959.7835,959.7835,3000.0
2024-08-08 15:35:00,967.88,968.13,967.18,968.02,1449.0,960.2398,960.4879,959.5454,960.3787,1449.0
2024-08-08 15:40:00,967.7,970.41,967.7,970.41,705.0,960.0612,962.7499,960.0612,962.7499,705.0
2024-08-08 15:45:00,969.92,970.19,969.44,969.76,1306.0,962.2637,962.5316,961.7875,962.105,1306.0
2024-08-08 15:50:00,970.18,972.2,968.76,971.19,6785.0,962.5217,964.5257,961.1129,963.5237,6785.0
2024-08-08 15:55:00,971.31,973.71,971.14,972.24,9264.0,963.6428,966.0238,963.4741,964.5654,9264.0
2024-08-09 09:30:00,970.0,970.0,966.68,968.58,1106.0,962.3431,962.3431,959.0493,960.9343,1106.0
2024-08-09 09:35:00,968.58,968.58,968.58,968.58,0.0,960.9343,960.9343,960.9343,960.9343,0.0
2024-08-09 09:40:00,968.09,968.09,968.0,968.0,200.0,960.4482,960.4482,960.3589,960.3589,200.0
2024-08-09 09:45:00,967.3,967.3,964.1,964.1,300.0,959.6644,959.6644,956.4897,956.4897,300.0
2024-08-09 09:50:00,963.22,963.22,963.22,963.22,150.0,955.6166,955.6166,955.6166,955.6166,150.0
2024-08-09 09:55:00,963.37,965.15,963.36,965.14,808.0,955.7654,957.5314,955.7555,957.5215,808.0
2024-08-09 10:00:00,965.9,966.08,965.89,966.08,400.0,958.2755,958.454,958.2655,958.454,400.0
2024-08-09 10:05:00,970.86,970.86,964.26,964.26,1973.0,963.1963,963.1963,956.6484,956.6484,1973.0
2024-08-09 10:10:00,966.0,967.71,963.26,967.71,1022.0,958.3747,960.0712,955.6563,960.0712,1022.0
2024-08-09 10:15:00,965.07,966.42,965.07,966.21,300.0,957.452,958.7914,957.452,958.583,300.0
2024-08-09 10:20:00,967.09,968.41,964.41,968.19,976.0,959.4561,960.7656,956.7972,960.5474,976.0
2024-08-09 10:25:00,968.54,968.54,968.53,968.54,100.0,960.8946,960.8946,960.8847,960.8946,100.0
2024-08-09 10:30:00,969.64,969.64,968.34,968.34,300.0,961.9859,961.9859,960.6962,960.6962,300.0
2024-08-09 10:35:00,968.86,971.01,968.86,971.01,700.0,961.2121,963.3451,961.2121,963.3451,700.0
2024-08-09 10:40:00,972.44,972.93,972.25,972.93,630.0,964.7638,965.25,964.5753,965.25,630.0
2024-08-09 10:45:00,972.93,972.93,972.93,972.93,0.0,965.25,965.25,965.25,965.25,0.0
2024-08-09 10:50:00,971.99,975.26,971.99,974.59,620.0,964.3174,967.5616,964.3174,966.8969,620.0
2024-08-09 10:55:00,975.07,976.21,974.34,975.06,520.0,967.3731,968.5041,966.6488,967.3631,520.0
2024-08-09 11:00:00,976.13,976.14,976.13,976.13,100.0,968.4247,968.4346,968.4247,968.4247,100.0
2024-08-09 11:05:00,976.4,976.4,976.39,976.4,100.0,968.6926,968.6926,968.6827,968.6926,100.0
2024-08-09 11:10:00,977.66,977.66,977.66,977.66,100.0,969.9426,969.9426,969.9426,969.9426,100.0
2024-08-09 11:15:00,977.66,977.66,977.66,977.66,0.0,969.9426,969.9426,969.9426,969.9426,0.0
2024-08-09 11:20:00,976.3,976.3,976.0,976.0,394.0,968.5934,968.5934,968.2957,968.2957,394.0
2024-08-09 11:25:00,977.02,977.02,976.0,976.0,518.0,969.3077,969.3077,968.2957,968.2957,518.0
2024-08-09 11:30:00,976.0,976.0,976.0,976.0,0.0,968.2957,968.2957,968.2957,968.2957,0.0
2024-08-09 11:35:00,977.41,977.41,977.4,977.41,100.0,969.6946,969.6946,969.6847,969.6946,100.0
2024-08-09 11:40:00,978.04,978.77,978.04,978.6,401.0,970.3196,971.0439,970.3196,970.8752,401.0
2024-08-09 11:45:00,978.9,978.9,978.89,978.9,100.0,971.1728,971.1728,971.1629,971.1728,100.0
2024-08-09 11:50:00,980.0,980.91,980.0,980.91,367.0,972.2642,973.167,972.2642,973.167,367.0
2024-08-09 11:55:00,978.89,978.89,978.89,978.89,463.0,971.1629,971.1629,971.1629,971.1629,463.0
2024-08-09 12:00:00,976.65,976.65,976.65,976.65,200.0,968.9406,968.9406,968.9406,968.9406,200.0
2024-08-09 12:05:00,974.81,976.04,974.79,976.04,300.0,967.1151,968.3354,967.0953,968.3354,300.0
2024-08-09 12:10:00,975.54,976.71,975.54,976.71,239.0,967.8394,969.0001,967.8394,969.0001,239.0
2024-08-09 12:15:00,976.74,977.82,976.74,977.82,300.0,969.0299,970.1014,969.0299,970.1014,300.0
2024-08-09 12:20:00,977.08,978.81,977.08,978.81,1300.0,969.3672,971.0835,969.3672,971.0835,1300.0
2024-08-09 12:25:00,977.83,980.84,977.83,979.04,1000.0,970.1113,973.0975,970.1113,971.3117,1000.0
2024-08-09 12:30:00,979.04,979.04,979.04,979.04,0.0,971.3117,971.3117,971.3117,971.3117,0.0
2024-08-09 12:35:00,978.51,978.51,978.51,978.51,100.0,970.7859,970.7859,970.7859,970.7859,100.0
2024-08-09 12:40:00,978.51,978.51,978.51,978.51,200.0,970.7859,970.7859,970.7859,970.7859,200.0
2024-08-09 12:45:00,978.51,978.51,978.51,978.51,0.0,970.7859,970.7859,970.7859,970.7859,0.0
2024-08-09 12:50:00,977.15,977.15,977.15,977.15,225.0,969.4367,969.4367,969.4367,969.4367,225.0
2024-08-09 12:55:00,978.03,978.97,978.03,978.97,303.0,970.3097,971.2423,970.3097,971.2423,303.0
2024-08-09 13:00:00,978.95,979.21,978.95,979.21,266.0,971.2224,971.4804,971.2224,971.4804,266.0
2024-08-09 13:05:00,978.04,978.04,978.02,978.02,210.0,970.3196,970.3196,970.2998,970.2998,210.0
2024-08-09 13:10:00,978.53,978.53,978.53,978.53,100.0,970.8058,970.8058,970.8058,970.8058,100.0
2024-08-09 13:15:00,978.9,979.25,978.9,979.25,300.0,971.1728,971.5201,971.1728,971.5201,300.0
2024-08-09 13:20:00,979.25,979.25,979.25,979.25,0.0,971.5201,971.5201,971.5201,971.5201,0.0
2024-08-09 13:25:00,979.28,979.28,979.28,979.28,100.0,971.5498,971.5498,971.5498,971.5498,100.0
2024-08-09 13:30:00,980.57,981.8,980.57,981.8,300.0,972.8297,974.0499,972.8297,974.0499,300.0
2024-08-09 13:35:00,981.8,981.8,981.8,981.8,0.0,974.0499,974.0499,974.0499,974.0499,0.0
2024-08-09 13:40:00,981.65,981.65,980.6,981.47,459.0,973.9011,973.9011,972.8594,973.7226,459.0
2024-08-09 13:45:00,981.47,981.47,981.47,981.47,0.0,973.7226,973.7226,973.7226,973.7226,0.0
2024-08-09 13:50:00,981.47,981.47,981.47,981.47,0.0,973.7226,973.7226,973.7226,973.7226,0.0
2024-08-09 13:55:00,977.75,977.75,977.75,977.75,260.0,970.0319,970.0319,970.0319,970.0319,260.0
2024-08-09 14:00:00,977.25,977.25,977.25,977.25,100.0,969.5359,969.5359,969.5359,969.5359,100.0
2024-08-09 14:05:00,977.87,978.48,977.79,978.48,507.0,970.151,970.7562,970.0716,970.7562,507.0
2024-08-09 14:10:00,978.54,978.54,975.61,977.08,1324.0,970.8157,970.8157,967.9088,969.3672,1324.0
2024-08-09 14:15:00,977.08,977.08,977.08,977.08,0.0,969.3672,969.3672,969.3672,969.3672,0.0
2024-08-09 14:20:00,977.08,977.08,977.08,977.08,0.0,969.3672,969.3672,969.3672,969.3672,0.0
2024-08-09 14:25:00,976.02,976.76,975.88,975.88,529.0,968.3156,969.0497,968.1767,968.1767,529.0
2024-08-09 14:30:00,975.88,975.88,975.88,975.88,163.0,968.1767,968.1767,968.1767,968.1767,163.0
2024-08-09 14:35:00,976.54,976.54,976.54,976.54,100.0,968.8315,968.8315,968.8315,968.8315,100.0
2024-08-09 14:40:00,976.99,976.99,976.99,976.99,208.0,969.2779,969.2779,969.2779,969.2779,208.0
2024-08-09 14:45:00,977.82,977.82,976.06,976.06,511.0,970.1014,970.1014,968.3553,968.3553,511.0
2024-08-09 14:50:00,976.06,976.06,976.06,976.06,0.0,968.3553,968.3553,968.3553,968.3553,0.0
2024-08-09 14:55:00,976.06,976.06,976.06,976.06,0.0,968.3553,968.3553,968.3553,968.3553,0.0
2024-08-09 15:00:00,976.06,976.06,976.06,976.06,0.0,968.3553,968.3553,968.3553,968.3553,0.0
2024-08-09 15:05:00,977.32,977.6,977.32,977.6,325.0,969.6053,969.8831,969.6053,969.8831,325.0
2024-08-09 15:10:00,977.28,977.59,976.33,976.33,600.0,969.5656,969.8732,968.6231,968.6231,600.0
2024-08-09 15:15:00,976.33,976.33,976.33,976.33,0.0,968.6231,968.6231,968.6231,968.6231,0.0
2024-08-09 15:20:00,975.95,975.95,975.39,975.4,200.0,968.2461,968.2461,967.6905,967.7005,200.0
2024-08-09 15:25:00,976.06,976.74,976.06,976.74,300.0,968.3553,969.0299,968.3553,969.0299,300.0
2024-08-09 15:30:00,977.15,977.51,975.56,975.56,500.0,969.4367,969.7938,967.8592,967.8592,500.0
2024-08-09 15:35:00,975.97,975.97,975.96,975.97,100.0,968.266,968.266,968.256,968.266,100.0
2024-08-09 15:40:00,975.0,976.61,975.0,976.06,1330.0,967.3036,968.9009,967.3036,968.3553,1330.0
2024-08-09 15:45:00,976.3,977.32,976.3,977.22,1309.0,968.5934,969.6053,968.5934,969.5061,1309.0
2024-08-09 15:50:00,977.57,978.37,975.39,975.84,2265.0,969.8533,970.647,967.6905,968.137,2265.0
2024-08-09 15:55:00,975.9,980.95,975.81,979.17,6231.0,968.1965,973.2067,968.1072,971.4407,6231.0
2024-08-12 09:30:00,976.11,976.11,976.11,976.11,1046.0,970.4741,970.4741,970.4741,970.4741,1046.0
2024-08-12 09:35:00,976.11,976.11,976.11,976.11,0.0,970.4741,970.4741,970.4741,970.4741,0.0
2024-08-12 09:40:00,968.95,968.95,967.68,967.68,204.0,963.3554,963.3554,962.0927,962.0927,204.0
2024-08-12 09:45:00,967.68,967.68,967.68,967.68,0.0,962.0927,962.0927,962.0927,962.0927,0.0
2024-08-12 09:50:00,965.73,965.73,965.73,965.73,100.0,960.154,960.154,960.154,960.154,100.0
2024-08-12 09:55:00,965.73,965.73,964.1,964.1,200.0,960.154,960.154,958.5334,958.5334,200.0
2024-08-12 10:00:00,965.09,966.02,964.51,966.02,993.0,959.5177,960.4423,958.941,960.4423,993.0
2024-08-12 10:05:00,967.14,967.14,967.14,967.14,100.0,961.5559,961.5559,961.5559,961.5559,100.0
2024-08-12 10:10:00,967.14,967.14,967.14,967.14,0.0,961.5559,961.5559,961.5559,961.5559,0.0
2024-08-12 10:15:00,968.39,968.49,966.22,966.25,1000.0,962.7986,962.8981,960.6412,960.671,1000.0
2024-08-12 10:20:00,966.19,969.22,966.18,968.75,947.0,960.6113,963.6238,960.6014,963.1566,947.0
2024-08-12 10:25:00,968.58,968.58,968.58,968.58,100.0,962.9875,962.9875,962.9875,962.9875,100.0
2024-08-12 10:30:00,968.58,968.58,968.58,968.58,0.0,962.9875,962.9875,962.9875,962.9875,0.0
2024-08-12 10:35:00,970.02,970.02,970.02,970.02,100.0,964.4192,964.4192,964.4192,964.4192,100.0
2024-08-12 10:40:00,970.14,970.14,970.02,970.02,323.0,964.5385,964.5385,964.4192,964.4192,323.0
2024-08-12 10:45:00,969.9,969.95,969.73,969.73,300.0,964.2999,964.3496,964.1309,964.1309,300.0
2024-08-12 10:50:00,968.14,969.52,968.14,969.26,900.0,962.5501,963.9221,962.5501,963.6636,900.0
2024-08-12 10:55:00,969.16,969.16,968.23,968.55,400.0,963.5642,963.5642,962.6396,962.9577,400.0
2024-08-12 11:00:00,968.55,968.55,968.55,968.55,0.0,962.9577,962.9577,962.9577,962.9577,0.0
2024-08-12 11:05:00,966.61,966.61,965.27,965.82,424.0,961.0289,961.0289,959.6966,960.2435,424.0
2024-08-12 11:10:00,966.01,966.01,966.01,966.01,300.0,960.4324,960.4324,960.4324,960.4324,300.0
2024-08-12 11:15:00,964.48,964.48,964.47,964.48,100.0,958.9112,958.9112,958.9013,958.9112,100.0
2024-08-12 11:20:00,964.64,964.64,960.6,960.6,374.0,959.0703,959.0703,955.0536,955.0536,374.0
2024-08-12 11:25:00,959.98,961.49,959.42,961.49,600.0,954.4372,955.9385,953.8804,955.9385,600.0
2024-08-12 11:30:00,961.14,961.68,961.14,961.68,400.0,955.5905,956.1274,955.5905,956.1274,400.0
2024-08-12 11:35:00,961.68,961.68,961.68,961.68,0.0,956.1274,956.1274,956.1274,956.1274,0.0
2024-08-12 11:40:00,961.68,961.68,961.68,961.68,0.0,956.1274,956.1274,956.1274,956.1274,0.0
2024-08-12 11:45:00,962.68,962.68,962.68,962.68,175.0,957.1216,957.1216,957.1216,957.1216,175.0
2024-08-12 11:50:00,963.62,963.62,963.62,963.62,155.0,958.0562,958.0562,958.0562,958.0562,155.0
2024-08-12 11:55:00,963.62,963.62,963.62,963.62,0.0,958.0562,958.0562,958.0562,958.0562,0.0
2024-08-12 12:00:00,963.62,963.62,963.62,963.62,0.0,958.0562,958.0562,958.0562,958.0562,0.0
2024-08-12 12:05:00,966.73,966.73,965.96,965.96,300.0,961.1482,961.1482,960.3827,960.3827,300.0
2024-08-12 12:10:00,967.99,967.99,967.99,967.99,100.0,962.4009,962.4009,962.4009,962.4009,100.0
2024-08-12 12:15:00,966.07,967.52,966.07,967.52,200.0,960.492,961.9337,960.492,961.9337,200.0
2024-08-12 12:20:00,967.61,967.61,967.61,967.61,100.0,962.0231,962.0231,962.0231,962.0231,100.0
2024-08-12 12:25:00,967.18,967.18,966.66,966.66,368.0,961.5956,961.5956,961.0786,961.0786,368.0
2024-08-12 12:30:00,966.64,966.64,966.64,966.64,189.0,961.0587,961.0587,961.0587,961.0587,189.0
2024-08-12 12:35:00,965.0,965.34,965.0,965.34,400.0,959.4282,959.7662,959.4282,959.7662,400.0
2024-08-12 12:40:00,965.34,965.34,965.34,965.34,0.0,959.7662,959.7662,959.7662,959.7662,0.0
2024-08-12 12:45:00,965.28,966.59,965.27,966.42,400.0,959.7066,961.009,959.6966,960.84,400.0
2024-08-12 12:50:00,966.42,966.42,966.42,966.42,0.0,960.84,960.84,960.84,960.84,0.0
2024-08-12 12:55:00,965.22,965.22,964.0,964.0,400.0,959.6469,959.6469,958.434,958.434,400.0
2024-08-12 13:00:00,964.53,964.53,964.04,964.05,699.0,958.9609,958.9609,958.4738,958.4837,699.0
2024-08-12 13:05:00,963.95,963.95,963.95,963.95,100.0,958.3843,958.3843,958.3843,958.3843,100.0
2024-08-12 13:10:00,963.95,963.95,963.95,963.95,0.0,958.3843,958.3843,958.3843,958.3843,0.0
2024-08-12 13:15:00,963.56,964.26,963.55,964.26,300.0,957.9965,958.6925,957.9866,958.6925,300.0
2024-08-12 13:20:00,964.26,964.26,964.26,964.26,0.0,958.6925,958.6925,958.6925,958.6925,0.0
2024-08-12 13:25:00,960.44,960.44,960.44,960.44,100.0,954.8945,954.8945,954.8945,954.8945,100.0
2024-08-12 13:30:00,960.44,960.44,960.44,960.44,0.0,954.8945,954.8945,954.8945,954.8945,0.0
2024-08-12 13:35:00,960.44,960.44,960.44,960.44,0.0,954.8945,954.8945,954.8945,954.8945,0.0
2024-08-12 13:40:00,961.38,961.38,961.38,961.38,100.0,955.8291,955.8291,955.8291,955.8291,100.0
2024-08-12 13:45:00,962.45,962.45,962.35,962.35,200.0,956.8929,956.8929,956.7935,956.7935,200.0
2024-08-12 13:50:00,961.0,961.0,960.9,960.9,480.0,955.4513,955.4513,955.3519,955.3519,480.0
2024-08-12 13:55:00,959.97,959.97,959.97,959.97,114.0,954.4272,954.4272,954.4272,954.4272,114.0
2024-08-12 14:00:00,959.98,959.98,959.39,959.4,402.0,954.4372,954.4372,953.8506,953.8605,402.0
2024-08-12 14:05:00,959.4,959.4,959.4,959.4,0.0,953.8605,953.8605,953.8605,953.8605,0.0
2024-08-12 14:10:00,959.21,959.41,959.21,959.41,300.0,953.6716,953.8705,953.6716,953.8705,300.0
2024-08-12 14:15:00,958.75,959.19,958.67,959.19,512.0,953.2143,953.6518,953.1348,953.6518,512.0
2024-08-12 14:20:00,959.19,959.19,959.19,959.19,0.0,953.6518,953.6518,953.6518,953.6518,0.0
2024-08-12 14:25:00,959.19,959.19,959.19,959.19,0.0,953.6518,953.6518,953.6518,953.6518,0.0
2024-08-12 14:30:00,959.19,959.19,959.19,959.19,188.0,953.6518,953.6518,953.6518,953.6518,188.0
2024-08-12 14:35:00,958.56,958.56,958.55,958.56,100.0,953.0254,953.0254,953.0154,953.0254,100.0
2024-08-12 14:40:00,959.57,959.57,959.46,959.46,200.0,954.0296,954.0296,953.9202,953.9202,200.0
2024-08-12 14:45:00,959.86,959.86,959.86,959.86,306.0,954.3179,954.3179,954.3179,954.3179,306.0
2024-08-12 14:50:00,961.83,961.83,961.83,961.83,135.0,956.2765,956.2765,956.2765,956.2765,135.0
2024-08-12 14:55:00,961.73,963.69,961.73,962.95,1098.0,956.1771,958.1258,956.1771,957.39,1098.0
2024-08-12 15:00:00,962.95,962.95,962.95,962.95,0.0,957.39,957.39,957.39,957.39,0.0
2024-08-12 15:05:00,962.93,962.93,962.93,962.93,500.0,957.3702,957.3702,957.3702,957.3702,500.0
2024-08-12 15:10:00,962.92,963.18,962.52,962.53,500.0,957.3602,957.6187,956.9625,956.9725,500.0
2024-08-12 15:15:00,962.69,963.5,962.48,963.5,600.0,957.1315,957.9369,956.9228,957.9369,600.0
2024-08-12 15:20:00,962.38,962.38,961.76,961.76,325.0,956.8233,956.8233,956.2069,956.2069,325.0
2024-08-12 15:25:00,962.45,964.51,962.45,963.66,3862.0,956.8929,958.941,956.8929,958.0959,3862.0
2024-08-12 15:30:00,962.89,962.89,962.36,962.44,1000.0,957.3304,957.3304,956.8035,956.883,1000.0
2024-08-12 15:35:00,961.3,961.3,960.54,960.59,700.0,955.7496,955.7496,954.994,955.0437,700.0
2024-08-12 15:40:00,959.1,959.1,959.09,959.1,100.0,953.5623,953.5623,953.5523,953.5623,100.0
2024-08-12 15:45:00,959.91,959.91,958.65,958.65,1489.0,954.3676,954.3676,953.1149,953.1149,1489.0
2024-08-12 15:50:00,958.45,958.78,957.45,958.78,2336.0,952.916,953.2441,951.9218,953.2441,2336.0
2024-08-12 15:55:00,959.6,960.71,959.3,959.35,5578.0,954.0594,955.163,953.7611,953.8108,5578.0
2024-08-13 09:30:00,962.2,962.2,960.89,960.89,2027.0,956.6444,956.6444,955.3419,955.3419,2027.0
2024-08-13 09:35:00,957.01,957.62,957.01,957.62,200.0,951.4843,952.0908,951.4843,952.0908,200.0
2024-08-13 09:40:00,957.62,957.62,957.62,957.62,0.0,952.0908,952.0908,952.0908,952.0908,0.0
2024-08-13 09:45:00,964.18,964.18,961.52,961.52,1068.0,958.6129,958.6129,955.9683,955.9683,1068.0
2024-08-13 09:50:00,961.54,961.94,960.77,960.77,467.0,955.9882,956.3859,955.2226,955.2226,467.0
2024-08-13 09:55:00,959.88,959.88,956.93,956.93,200.0,954.3378,954.3378,951.4048,951.4048,200.0
2024-08-13 10:00:00,955.42,955.42,953.75,953.75,300.0,949.9035,949.9035,948.2432,948.2432,300.0
2024-08-13 10:05:00,952.08,952.08,949.02,950.48,1641.0,946.5828,946.5828,943.5405,944.992,1641.0
2024-08-13 10:10:00,950.48,950.48,950.48,950.48,0.0,944.992,944.992,944.992,944.992,0.0
2024-08-13 10:15:00,948.36,948.44,948.1,948.1,811.0,942.8843,942.9638,942.6258,942.6258,811.0
2024-08-13 10:20:00,948.95,949.8,948.95,949.8,1346.0,943.4709,944.316,943.4709,944.316,1346.0
2024-08-13 10:25:00,949.8,949.8,949.8,949.8,0.0,944.316,944.316,944.316,944.316,0.0
2024-08-13 10:30:00,946.18,946.18,944.07,944.22,408.0,940.7169,940.7169,938.6191,938.7682,408.0
2024-08-13 10:35:00,943.9,943.9,941.12,941.12,564.0,938.45,938.45,935.6861,935.6861,564.0
2024-08-13 10:40:00,941.7,942.15,941.43,941.48,706.0,936.2627,936.7101,935.9943,936.044,706.0
2024-08-13 10:45:00,941.66,943.08,941.66,942.68,675.0,936.223,937.6348,936.223,937.2371,675.0
2024-08-13 10:50:00,941.46,941.46,939.87,940.91,411.0,936.0241,936.0241,934.4433,935.4773,411.0
2024-08-13 10:55:00,941.21,941.21,941.2,941.2,400.0,935.7756,935.7756,935.7656,935.7656,400.0
2024-08-13 11:00:00,940.91,943.75,940.91,943.75,3245.0,935.4773,938.3009,935.4773,938.3009,3245.0
2024-08-13 11:05:00,944.5,945.22,944.0,944.0,2185.0,939.0466,939.7624,938.5495,938.5495,2185.0
2024-08-13 11:10:00,944.22,944.22,943.19,943.24,300.0,938.7682,938.7682,937.7441,937.7938,300.0
2024-08-13 11:15:00,944.82,945.71,944.82,945.71,602.0,939.3647,940.2496,939.3647,940.2496,602.0
2024-08-13 11:20:00,945.71,945.71,945.71,945.71,100.0,940.2496,940.2496,940.2496,940.2496,100.0
2024-08-13 11:25:00,943.73,944.79,943.37,944.79,368.0,938.281,939.3349,937.9231,939.3349,368.0
2024-08-13 11:30:00,944.79,944.79,944.79,944.79,0.0,939.3349,939.3349,939.3349,939.3349,0.0
2024-08-13 11:35:00,943.31,943.31,943.31,943.31,106.0,937.8634,937.8634,937.8634,937.8634,106.0
2024-08-13 11:40:00,944.17,944.17,944.17,944.17,100.0,938.7185,938.7185,938.7185,938.7185,100.0
2024-08-13 11:45:00,944.09,944.78,944.09,944.78,200.0,938.6389,939.325,938.6389,939.325,200.0
2024-08-13 11:50:00,945.47,945.53,945.47,945.53,600.0,940.011,940.0706,940.011,940.0706,600.0
2024-08-13 11:55:00,945.5,945.5,944.23,945.3,309.0,940.0408,940.0408,938.7781,939.842,309.0
2024-08-13 12:00:00,944.48,948.79,944.48,948.56,1825.0,939.0267,943.3118,939.0267,943.0831,1825.0
2024-08-13 12:05:00,949.89,950.7,949.05,949.05,1242.0,944.4055,945.2108,943.5703,943.5703,1242.0
2024-08-13 12:10:00,950.74,951.29,950.74,951.28,600.0,945.2505,945.7974,945.2505,945.7874,600.0
2024-08-13 12:15:00,951.28,952.55,951.28,952.43,576.0,945.7874,947.0501,945.7874,946.9308,576.0
2024-08-13 12:20:00,950.33,950.33,950.33,950.33,102.0,944.8429,944.8429,944.8429,944.8429,102.0
2024-08-13 12:25:00,950.98,951.3,950.98,951.3,400.0,945.4892,945.8073,945.4892,945.8073,400.0
2024-08-13 12:30:00,951.98,951.98,951.98,951.98,200.0,946.4834,946.4834,946.4834,946.4834,200.0
2024-08-13 12:35:00,951.31,952.55,951.29,952.17,1131.0,945.8173,947.0501,945.7974,946.6723,1131.0
2024-08-13 12:40:00,952.84,952.84,952.84,952.84,512.0,947.3384,947.3384,947.3384,947.3384,512.0
2024-08-13 12:45:00,953.32,953.32,952.88,952.88,598.0,947.8156,947.8156,947.3782,947.3782,598.0
2024-08-13 12:50:00,953.69,954.03,953.69,954.03,400.0,948.1835,948.5215,948.1835,948.5215,400.0
2024-08-13 12:55:00,953.47,953.47,953.13,953.13,200.0,947.9648,947.9648,947.6267,947.6267,200.0
2024-08-13 13:00:00,954.2,954.2,952.78,952.78,400.0,948.6906,948.6906,947.2788,947.2788,400.0
2024-08-13 13:05:00,952.56,952.56,952.56,952.56,154.0,947.06,947.06,947.06,947.06,154.0
2024-08-13 13:10:00,952.58,952.58,952.58,952.58,100.0,947.0799,947.0799,947.0799,947.0799,100.0
2024-08-13 13:15:00,952.58,952.58,952.58,952.58,0.0,947.0799,947.0799,947.0799,947.0799,0.0
2024-08-13 13:20:00,952.58,952.58,952.58,952.58,0.0,947.0799,947.0799,947.0799,947.0799,0.0
2024-08-13 13:25:00,952.85,952.85,952.84,952.85,200.0,947.3484,947.3484,947.3384,947.3484,200.0
2024-08-13 13:30:00,952.65,952.73,952.65,952.73,200.0,947.1495,947.2291,947.1495,947.2291,200.0
2024-08-13 13:35:00,953.46,953.67,952.97,953.67,600.0,947.9548,948.1636,947.4677,948.1636,600.0
2024-08-13 13:40:00,953.68,954.88,953.68,954.88,1158.0,948.1736,949.3666,948.1736,949.3666,1158.0
2024-08-13 13:45:00,954.45,954.46,952.99,953.79,792.0,948.9391,948.9491,947.4876,948.2829,792.0
2024-08-13 13:50:00,954.2,954.78,954.2,954.78,200.0,948.6906,949.2672,948.6906,949.2672,200.0
2024-08-13 13:55:00,954.78,954.78,954.78,954.78,0.0,949.2672,949.2672,949.2672,949.2672,0.0
2024-08-13 14:00:00,956.04,957.88,956.03,957.88,1000.0,950.5199,952.3493,950.51,952.3493,1000.0
2024-08-13 14:05:00,957.88,957.88,957.88,957.88,0.0,952.3493,952.3493,952.3493,952.3493,0.0
2024-08-13 14:10:00,958.95,958.95,958.92,958.93,200.0,953.4131,953.4131,953.3833,953.3933,200.0
2024-08-13 14:15:00,958.93,958.93,958.93,958.93,0.0,953.3933,953.3933,953.3933,953.3933,0.0
2024-08-13 14:20:00,958.93,958.93,958.93,958.93,0.0,953.3933,953.3933,953.3933,953.3933,0.0
2024-08-13 14:25:00,958.93,958.93,958.93,958.93,0.0,953.3933,953.3933,953.3933,953.3933,0.0
2024-08-13 14:30:00,958.08,958.09,958.07,958.09,200.0,952.5482,952.5581,952.5382,952.5581,200.0
2024-08-13 14:35:00,958.63,959.65,958.38,959.65,1391.0,953.095,954.1091,952.8464,954.1091,1391.0
2024-08-13 14:40:00,959.65,959.65,959.65,959.65,0.0,954.1091,954.1091,954.1091,954.1091,0.0
2024-08-13 14:45:00,959.06,959.2,958.94,958.94,1241.0,953.5225,953.6617,953.4032,953.4032,1241.0
2024-08-13 14:50:00,958.85,958.85,958.84,958.85,100.0,953.3137,953.3137,953.3038,953.3137,100.0
2024-08-13 14:55:00,958.51,958.51,958.51,958.51,100.0,952.9757,952.9757,952.9757,952.9757,100.0
2024-08-13 15:00:00,957.68,959.67,957.68,959.67,838.0,952.1505,954.129,952.1505,954.129,838.0
2024-08-13 15:05:00,959.67,959.67,959.67,959.67,0.0,954.129,954.129,954.129,954.129,0.0
2024-08-13 15:10:00,959.63,959.63,958.1,958.94,448.0,954.0892,954.0892,952.568,953.4032,448.0
2024-08-13 15:15:00,959.75,959.75,959.25,959.25,400.0,954.2085,954.2085,953.7114,953.7114,400.0
2024-08-13 15:20:00,959.25,959.36,958.67,958.86,876.0,953.7114,953.8208,953.1348,953.3237,876.0
2024-08-13 15:25:00,959.41,959.41,958.76,959.4,694.0,953.8705,953.8705,953.2242,953.8605,694.0
2024-08-13 15:30:00,959.4,959.48,957.44,957.44,1055.0,953.8605,953.9401,951.9119,951.9119,1055.0
2024-08-13 15:35:00,958.13,958.13,957.43,957.43,958.0,952.5979,952.5979,951.9019,951.9019,958.0
2024-08-13 15:40:00,956.74,957.57,956.14,956.15,2804.0,951.2159,952.0411,950.6194,950.6293,2804.0
2024-08-13 15:45:00,956.21,958.64,956.21,958.64,3578.0,950.689,953.1049,950.689,953.1049,3578.0
2024-08-13 15:50:00,958.22,958.22,955.86,955.92,3191.0,952.6874,952.6874,950.341,950.4006,3191.0
2024-08-13 15:55:00,955.9,961.44,955.89,961.14,8604.0,950.3807,955.8888,950.3708,955.5905,8604.0
2024-08-14 09:30:00,960.67,961.13,954.06,959.37,3093.0,955.1232,955.5806,948.5514,953.8307,3093.0
2024-08-14 09:35:00,956.84,956.84,955.28,955.28,400.0,951.3153,951.3153,949.7643,949.7643,400.0
2024-08-14 09:40:00,954.2,956.35,950.27,956.35,1400.0,948.6906,950.8282,944.7833,950.8282,1400.0
2024-08-14 09:45:00,958.56,958.56,956.34,956.34,238.0,953.0254,953.0254,950.8182,950.8182,238.0
2024-08-14 09:50:00,959.68,959.68,959.67,959.68,988.0,954.1389,954.1389,954.129,954.1389,988.0
2024-08-14 09:55:00,959.67,959.67,957.27,959.67,867.0,954.129,954.129,951.7428,954.129,867.0
2024-08-14 10:00:00,958.81,958.81,958.32,958.32,471.0,953.2739,953.2739,952.7868,952.7868,471.0
2024-08-14 10:05:00,957.36,957.36,957.35,957.35,470.0,951.8323,951.8323,951.8224,951.8224,470.0
2024-08-14 10:10:00,955.88,955.88,955.53,955.53,953.0,950.3609,950.3609,950.0129,950.0129,953.0
2024-08-14 10:15:00,955.54,955.54,953.55,953.56,1461.0,950.0228,950.0228,948.0443,948.0543,1461.0
2024-08-14 10:20:00,956.23,958.03,954.44,956.2,705.0,950.7088,952.4985,948.9292,950.679,705.0
2024-08-14 10:25:00,956.2,956.73,953.5,953.5,2278.0,950.679,951.206,947.9946,947.9946,2278.0
2024-08-14 10:30:00,951.48,951.48,950.13,950.13,200.0,945.9863,945.9863,944.6441,944.6441,200.0
2024-08-14 10:35:00,950.13,950.13,950.12,950.13,120.0,944.6441,944.6441,944.6341,944.6441,120.0
2024-08-14 10:40:00,951.4,952.18,950.9,951.22,1300.0,945.9067,946.6822,945.4096,945.7278,1300.0
2024-08-14 10:45:00,951.22,951.22,951.22,951.22,100.0,945.7278,945.7278,945.7278,945.7278,100.0
2024-08-14 10:50:00,952.64,952.64,952.0,952.0,809.0,947.1396,947.1396,946.5033,946.5033,809.0
2024-08-14 10:55:00,954.77,954.77,951.31,952.11,566.0,949.2573,949.2573,945.8173,946.6126,566.0
2024-08-14 11:00:00,952.0,952.53,951.24,951.25,747.0,946.5033,947.0302,945.7477,945.7576,747.0
2024-08-14 11:05:00,951.88,951.89,951.88,951.88,200.0,946.384,946.3939,946.384,946.384,200.0
2024-08-14 11:10:00,952.0,952.76,949.8,951.11,2938.0,946.5033,947.2589,944.316,945.6184,2938.0
2024-08-14 11:15:00,952.41,952.41,952.12,952.12,500.0,946.9109,946.9109,946.6226,946.6226,500.0
2024-08-14 11:20:00,952.6,952.6,951.0,951.05,800.0,947.0998,947.0998,945.509,945.5588,800.0
2024-08-14 11:25:00,949.74,952.0,949.69,949.81,1987.0,944.2563,946.5033,944.2066,944.3259,1987.0
2024-08-14 11:30:00,952.0,953.21,951.09,952.78,1788.0,946.5033,947.7063,945.5985,947.2788,1788.0
2024-08-14 11:35:00,952.78,952.78,952.78,952.78,0.0,947.2788,947.2788,947.2788,947.2788,0.0
2024-08-14 11:40:00,952.33,953.43,952.33,953.43,300.0,946.8314,947.925,946.8314,947.925,300.0
2024-08-14 11:45:00,952.05,952.99,952.05,952.99,400.0,946.553,947.4876,946.553,947.4876,400.0
2024-08-14 11:50:00,952.05,952.05,952.05,952.05,100.0,946.553,946.553,946.553,946.553,100.0
2024-08-14 11:55:00,952.05,952.05,952.05,952.05,0.0,946.553,946.553,946.553,946.553,0.0
2024-08-14 12:00:00,952.05,952.38,951.28,952.38,501.0,946.553,946.8811,945.7874,946.8811,501.0
2024-08-14 12:05:00,952.38,952.38,952.38,952.38,0.0,946.8811,946.8811,946.8811,946.8811,0.0
2024-08-14 12:10:00,952.88,952.89,952.88,952.88,100.0,947.3782,947.3881,947.3782,947.3782,100.0
2024-08-14 12:15:00,952.26,952.5,951.57,952.5,400.0,946.7618,947.0004,946.0758,947.0004,400.0
2024-08-14 12:20:00,951.81,951.81,949.69,949.69,300.0,946.3144,946.3144,944.2066,944.2066,300.0
2024-08-14 12:25:00,949.67,949.67,948.51,948.51,246.0,944.1867,944.1867,943.0334,943.0334,246.0
2024-08-14 12:30:00,948.51,948.51,948.51,948.51,0.0,943.0334,943.0334,943.0334,943.0334,0.0
2024-08-14 12:35:00,948.51,948.51,948.51,948.51,0.0,943.0334,943.0334,943.0334,943.0334,0.0
2024-08-14 12:40:00,948.76,948.76,948.76,948.76,100.0,943.282,943.282,943.282,943.282,100.0
2024-08-14 12:45:00,948.76,948.76,948.76,948.76,0.0,943.282,943.282,943.282,943.282,0.0
2024-08-14 12:50:00,948.3,950.23,948.3,950.23,500.0,942.8246,944.7435,942.8246,944.7435,500.0
2024-08-14 12:55:00,950.23,950.23,950.23,950.23,0.0,944.7435,944.7435,944.7435,944.7435,0.0
2024-08-14 13:00:00,950.23,950.23,950.23,950.23,0.0,944.7435,944.7435,944.7435,944.7435,0.0
2024-08-14 13:05:00,950.31,951.4,950.3,951.4,813.0,944.823,945.9067,944.8131,945.9067,813.0
2024-08-14 13:10:00,951.83,951.83,950.39,951.25,546.0,946.3342,946.3342,944.9026,945.7576,546.0
2024-08-14 13:15:00,951.25,951.25,951.25,951.25,0.0,945.7576,945.7576,945.7576,945.7576,0.0
2024-08-14 13:20:00,951.25,951.25,951.25,951.25,0.0,945.7576,945.7576,945.7576,945.7576,0.0
2024-08-14 13:25:00,950.89,951.76,950.89,951.76,1036.0,945.3997,946.2647,945.3997,946.2647,1036.0
2024-08-14 13:30:00,950.83,951.12,950.27,951.12,400.0,945.34,945.6283,944.7833,945.6283,400.0
2024-08-14 13:35:00,950.77,950.77,950.77,950.77,100.0,945.2804,945.2804,945.2804,945.2804,100.0
2024-08-14 13:40:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 13:45:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 13:50:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 13:55:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:00:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:05:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:10:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:15:00,950.77,950.77,950.77,950.77,0.0,945.2804,945.2804,945.2804,945.2804,0.0
2024-08-14 14:20:00,951.77,952.0,950.51,951.13,1000.0,946.2746,946.5033,945.0219,945.6383,1000.0
2024-08-14 14:25:00,951.38,951.38,949.69,950.46,320.0,945.8868,945.8868,944.2066,944.9722,320.0
2024-08-14 14:30:00,949.51,951.0,949.51,951.0,200.0,944.0276,945.509,944.0276,945.509,200.0
2024-08-14 14:35:00,951.0,951.0,951.0,951.0,0.0,945.509,945.509,945.509,945.509,0.0
2024-08-14 14:40:00,951.18,951.68,951.18,951.32,1100.0,945.688,946.1851,945.688,945.8272,1100.0
2024-08-14 14:45:00,951.68,951.68,951.68,951.68,300.0,946.1851,946.1851,946.1851,946.1851,300.0
2024-08-14 14:50:00,951.48,952.73,951.4,952.05,820.0,945.9863,947.2291,945.9067,946.553,820.0
2024-08-14 14:55:00,951.69,951.69,951.05,951.05,200.0,946.1951,946.1951,945.5588,945.5588,200.0
2024-08-14 15:00:00,951.23,951.23,951.23,951.23,100.0,945.7377,945.7377,945.7377,945.7377,100.0
2024-08-14 15:05:00,951.23,951.23,951.21,951.23,519.0,945.7377,945.7377,945.7178,945.7377,519.0
2024-08-14 15:10:00,951.46,951.46,950.49,950.49,225.0,945.9664,945.9664,945.002,945.002,225.0
2024-08-14 15:15:00,951.0,951.64,951.0,951.63,300.0,945.509,946.1453,945.509,946.1354,300.0
2024-08-14 15:20:00,951.81,951.81,950.97,951.49,539.0,946.3144,946.3144,945.4792,945.9962,539.0
2024-08-14 15:25:00,951.3,951.3,950.84,951.1,500.0,945.8073,945.8073,945.35,945.6085,500.0
2024-08-14 15:30:00,950.54,950.54,949.87,949.88,200.0,945.0517,945.0517,944.3856,944.3955,200.0
2024-08-14 15:35:00,949.21,949.93,949.21,949.93,200.0,943.7294,944.4452,943.7294,944.4452,200.0
2024-08-14 15:40:00,951.0,951.14,951.0,951.14,200.0,945.509,945.6482,945.509,945.6482,200.0
2024-08-14 15:45:00,951.41,951.83,950.65,950.65,1520.0,945.9167,946.3342,945.1611,945.1611,1520.0
2024-08-14 15:50:00,950.88,952.26,948.65,952.26,2220.0,945.3897,946.7618,943.1726,946.7618,2220.0
2024-08-14 15:55:00,951.71,954.29,951.71,952.0,12997.0,946.2149,948.78,946.2149,946.5033,12997.0
2024-08-15 09:30:00,959.82,964.17,959.82,960.28,2744.0,954.2781,958.603,954.2781,954.7355,2744.0
2024-08-15 09:35:00,963.83,963.83,960.29,960.29,575.0,958.265,958.265,954.7454,954.7454,575.0
2024-08-15 09:40:00,960.29,960.29,954.51,954.51,2621.0,954.7454,954.7454,948.9988,948.9988,2621.0
2024-08-15 09:45:00,953.54,954.05,950.56,953.69,2641.0,948.0344,948.5414,945.0716,948.1835,2641.0
2024-08-15 09:50:00,953.69,954.2,951.67,952.33,1284.0,948.1835,948.6906,946.1752,946.8314,1284.0
2024-08-15 09:55:00,952.32,952.32,949.99,951.8,4129.0,946.8214,946.8214,944.5049,946.3044,4129.0
2024-08-15 10:00:00,951.79,955.88,951.79,955.88,200.0,946.2945,950.3609,946.2945,950.3609,200.0
2024-08-15 10:05:00,954.98,954.98,954.98,954.98,100.0,949.4661,949.4661,949.4661,949.4661,100.0
2024-08-15 10:10:00,951.3,952.59,951.3,952.58,418.0,945.8073,947.0899,945.8073,947.0799,418.0
2024-08-15 10:15:00,953.75,953.75,953.75,953.75,233.0,948.2432,948.2432,948.2432,948.2432,233.0
2024-08-15 10:20:00,951.52,951.52,949.99,949.99,1627.0,946.026,946.026,944.5049,944.5049,1627.0
2024-08-15 10:25:00,951.51,954.2,951.51,954.2,1100.0,946.0161,948.6906,946.0161,948.6906,1100.0
2024-08-15 10:30:00,955.82,955.82,953.71,954.82,1106.0,950.3012,950.3012,948.2034,949.307,1106.0
2024-08-15 10:35:00,954.98,954.98,954.66,954.66,541.0,949.4661,949.4661,949.1479,949.1479,541.0
2024-08-15 10:40:00,954.66,955.23,954.66,955.03,900.0,949.1479,949.7146,949.1479,949.5158,900.0
2024-08-15 10:45:00,954.5,955.68,954.5,954.73,1406.0,948.9888,950.162,948.9888,949.2175,1406.0
2024-08-15 10:50:00,954.83,955.97,954.83,955.97,1435.0,949.3169,950.4503,949.3169,950.4503,1435.0
2024-08-15 10:55:00,955.34,955.34,955.34,955.34,100.0,949.824,949.824,949.824,949.824,100.0
2024-08-15 11:00:00,955.07,956.2,954.66,954.7,987.0,949.5555,950.679,949.1479,949.1877,987.0
2024-08-15 11:05:00,957.71,957.71,957.7,957.71,100.0,952.1803,952.1803,952.1704,952.1803,100.0
2024-08-15 11:10:00,957.75,957.84,957.75,957.83,745.0,952.2201,952.3095,952.2201,952.2996,745.0
2024-08-15 11:15:00,958.05,958.27,958.05,958.27,405.0,952.5183,952.7371,952.5183,952.7371,405.0
2024-08-15 11:20:00,957.9,958.58,957.89,958.1,1722.0,952.3692,953.0453,952.3593,952.568,1722.0
2024-08-15 11:25:00,958.72,959.7,958.13,959.7,1363.0,953.1845,954.1588,952.5979,954.1588,1363.0
2024-08-15 11:30:00,959.35,959.35,959.01,959.01,500.0,953.8108,953.8108,953.4728,953.4728,500.0
2024-08-15 11:35:00,959.01,959.01,959.01,959.01,0.0,953.4728,953.4728,953.4728,953.4728,0.0
2024-08-15 11:40:00,958.85,960.67,958.84,960.0,610.0,953.3137,955.1232,953.3038,954.4571,610.0
2024-08-15 11:45:00,960.0,960.0,959.1,959.1,3640.0,954.4571,954.4571,953.5623,953.5623,3640.0
2024-08-15 11:50:00,959.1,959.1,959.1,959.1,0.0,953.5623,953.5623,953.5623,953.5623,0.0
2024-08-15 11:55:00,959.1,959.1,959.1,959.1,0.0,953.5623,953.5623,953.5623,953.5623,0.0
2024-08-15 12:00:00,960.14,960.8,960.0,960.8,550.0,954.5963,955.2525,954.4571,955.2525,550.0
2024-08-15 12:05:00,961.5,961.5,961.5,961.5,315.0,955.9484,955.9484,955.9484,955.9484,315.0
2024-08-15 12:10:00,960.6,961.11,960.6,960.84,900.0,955.0536,955.5607,955.0536,955.2922,900.0
2024-08-15 12:15:00,961.14,961.44,960.84,961.39,860.0,955.5905,955.8888,955.2922,955.8391,860.0
2024-08-15 12:20:00,961.73,962.2,961.73,962.2,206.0,956.1771,956.6444,956.1771,956.6444,206.0
2024-08-15 12:25:00,962.2,962.2,962.2,962.2,0.0,956.6444,956.6444,956.6444,956.6444,0.0
2024-08-15 12:30:00,962.2,962.2,962.2,962.2,0.0,956.6444,956.6444,956.6444,956.6444,0.0
2024-08-15 12:35:00,962.73,963.28,962.21,963.28,916.0,957.1713,957.7181,956.6543,957.7181,916.0
2024-08-15 12:40:00,961.7,961.7,961.7,961.7,100.0,956.1473,956.1473,956.1473,956.1473,100.0
2024-08-15 12:45:00,962.1,962.69,961.0,961.0,588.0,956.545,957.1315,955.4513,955.4513,588.0
2024-08-15 12:50:00,961.0,961.0,961.0,961.0,0.0,955.4513,955.4513,955.4513,955.4513,0.0
2024-08-15 12:55:00,961.85,962.2,961.85,962.19,736.0,956.2964,956.6444,956.2964,956.6344,736.0
2024-08-15 13:00:00,962.19,962.19,962.19,962.19,0.0,956.6344,956.6344,956.6344,956.6344,0.0
2024-08-15 13:05:00,962.7,963.9,962.7,963.9,1396.0,957.1415,958.3346,957.1415,958.3346,1396.0
2024-08-15 13:10:00,964.55,964.73,964.55,964.73,370.0,958.9808,959.1598,958.9808,959.1598,370.0
2024-08-15 13:15:00,965.35,965.68,965.35,965.68,299.0,959.7762,960.1043,959.7762,960.1043,299.0
2024-08-15 13:20:00,964.94,964.94,964.94,964.94,615.0,959.3686,959.3686,959.3686,959.3686,615.0
2024-08-15 13:25:00,965.04,965.04,964.74,964.74,700.0,959.468,959.468,959.1697,959.1697,700.0
2024-08-15 13:30:00,964.74,964.74,964.74,964.74,244.0,959.1697,959.1697,959.1697,959.1697,244.0
2024-08-15 13:35:00,964.74,964.74,964.74,964.74,0.0,959.1697,959.1697,959.1697,959.1697,0.0
2024-08-15 13:40:00,964.74,964.74,964.74,964.74,0.0,959.1697,959.1697,959.1697,959.1697,0.0
2024-08-15 13:45:00,965.49,965.49,965.48,965.48,200.0,959.9154,959.9154,959.9054,959.9054,200.0
2024-08-15 13:50:00,965.31,965.31,965.31,965.31,302.0,959.7364,959.7364,959.7364,959.7364,302.0
2024-08-15 13:55:00,964.11,964.11,964.11,964.11,100.0,958.5433,958.5433,958.5433,958.5433,100.0
2024-08-15 14:00:00,964.41,964.41,964.12,964.12,406.0,958.8416,958.8416,958.5533,958.5533,406.0
2024-08-15 14:05:00,963.01,963.4,963.01,963.4,504.0,957.4497,957.8374,957.4497,957.8374,504.0
2024-08-15 14:10:00,963.03,963.03,962.0,962.0,424.0,957.4696,957.4696,956.4455,956.4455,424.0
2024-08-15 14:15:00,962.17,962.17,962.17,962.17,100.0,956.6145,956.6145,956.6145,956.6145,100.0
2024-08-15 14:20:00,962.17,962.17,962.17,962.17,0.0,956.6145,956.6145,956.6145,956.6145,0.0
2024-08-15 14:25:00,961.12,961.22,961.12,961.21,200.0,955.5706,955.67,955.5706,955.6601,200.0
2024-08-15 14:30:00,961.21,961.21,961.21,961.21,100.0,955.6601,955.6601,955.6601,955.6601,100.0
2024-08-15 14:35:00,960.99,961.49,960.99,961.49,213.0,955.4414,955.9385,955.4414,955.9385,213.0
2024-08-15 14:40:00,961.49,961.49,961.49,961.49,0.0,955.9385,955.9385,955.9385,955.9385,0.0
2024-08-15 14:45:00,961.49,961.49,961.49,961.49,0.0,955.9385,955.9385,955.9385,955.9385,0.0
2024-08-15 14:50:00,962.56,962.79,962.17,962.79,930.0,957.0023,957.231,956.6145,957.231,930.0
2024-08-15 14:55:00,963.09,963.09,963.09,963.09,308.0,957.5292,957.5292,957.5292,957.5292,308.0
2024-08-15 15:00:00,961.71,961.71,961.7,961.71,120.0,956.1572,956.1572,956.1473,956.1572,120.0
2024-08-15 15:05:00,961.71,961.71,961.71,961.71,0.0,956.1572,956.1572,956.1572,956.1572,0.0
2024-08-15 15:10:00,961.02,961.23,961.01,961.23,394.0,955.4712,955.68,955.4612,955.68,394.0
2024-08-15 15:15:00,961.23,961.23,961.23,961.23,0.0,955.68,955.68,955.68,955.68,0.0
2024-08-15 15:20:00,960.95,961.1,960.95,961.1,200.0,955.4016,955.5507,955.4016,955.5507,200.0
2024-08-15 15:25:00,960.08,960.08,960.07,960.08,100.0,954.5366,954.5366,954.5267,954.5366,100.0
2024-08-15 15:30:00,960.36,960.36,960.36,960.36,100.0,954.815,954.815,954.815,954.815,100.0
2024-08-15 15:35:00,960.4,960.4,960.4,960.4,100.0,954.8548,954.8548,954.8548,954.8548,100.0
2024-08-15 15:40:00,960.35,960.35,959.3,959.3,420.0,954.8051,954.8051,953.7611,953.7611,420.0
2024-08-15 15:45:00,958.95,958.95,956.29,956.3,769.0,953.4131,953.4131,950.7685,950.7784,769.0
2024-08-15 15:50:00,957.68,957.85,956.69,957.47,935.0,952.1505,952.3195,951.1662,951.9417,935.0
2024-08-15 15:55:00,956.7,959.02,956.5,958.23,4881.0,951.1761,953.4827,950.9773,952.6973,4881.0
2024-08-16 09:30:00,958.53,958.53,958.53,958.53,8490.0,952.9956,952.9956,952.9956,952.9956,8490.0
2024-08-16 09:35:00,958.78,958.78,958.78,958.78,115.0,953.2441,953.2441,953.2441,953.2441,115.0
2024-08-16 09:40:00,958.78,958.78,958.78,958.78,0.0,953.2441,953.2441,953.2441,953.2441,0.0
2024-08-16 09:45:00,960.25,960.26,960.25,960.25,381.0,954.7056,954.7156,954.7056,954.7056,381.0
2024-08-16 09:50:00,958.19,958.19,956.6,956.6,228.0,952.6575,952.6575,951.0767,951.0767,228.0
2024-08-16 09:55:00,956.72,959.82,956.72,959.81,1653.0,951.196,954.2781,951.196,954.2682,1653.0
2024-08-16 10:00:00,959.82,962.37,959.81,961.98,813.0,954.2781,956.8134,954.2682,956.4256,813.0
2024-08-16 10:05:00,960.08,960.08,960.08,960.08,300.0,954.5366,954.5366,954.5366,954.5366,300.0
2024-08-16 10:10:00,958.07,958.07,958.06,958.07,100.0,952.5382,952.5382,952.5283,952.5382,100.0
2024-08-16 10:15:00,959.66,959.66,959.66,959.66,169.0,954.119,954.119,954.119,954.119,169.0
2024-08-16 10:20:00,959.66,959.66,959.66,959.66,0.0,954.119,954.119,954.119,954.119,0.0
2024-08-16 10:25:00,959.66,959.66,959.66,959.66,0.0,954.119,954.119,954.119,954.119,0.0
2024-08-16 10:30:00,959.66,959.66,959.0,959.0,415.0,954.119,954.119,953.4629,953.4629,415.0
2024-08-16 10:35:00,959.81,959.81,959.52,959.52,407.0,954.2682,954.2682,953.9798,953.9798,407.0
2024-08-16 10:40:00,958.0,959.64,958.0,959.64,265.0,952.4686,954.0992,952.4686,954.0992,265.0
2024-08-16 10:45:00,960.43,960.43,960.43,960.43,321.0,954.8846,954.8846,954.8846,954.8846,321.0
2024-08-16 10:50:00,960.43,960.43,960.43,960.43,0.0,954.8846,954.8846,954.8846,954.8846,0.0
2024-08-16 10:55:00,960.33,961.47,960.33,961.47,200.0,954.7852,955.9186,954.7852,955.9186,200.0
2024-08-16 11:00:00,962.68,962.68,962.68,962.68,100.0,957.1216,957.1216,957.1216,957.1216,100.0
2024-08-16 11:05:00,963.0,963.0,963.0,963.0,200.0,957.4398,957.4398,957.4398,957.4398,200.0
2024-08-16 11:10:00,963.0,963.0,963.0,963.0,0.0,957.4398,957.4398,957.4398,957.4398,0.0
2024-08-16 11:15:00,964.2,964.2,964.2,964.2,100.0,958.6328,958.6328,958.6328,958.6328,100.0
2024-08-16 11:20:00,962.56,963.93,962.56,963.93,400.0,957.0023,958.3644,957.0023,958.3644,400.0
2024-08-16 11:25:00,963.93,963.93,963.93,963.93,0.0,958.3644,958.3644,958.3644,958.3644,0.0
2024-08-16 11:30:00,963.93,963.93,963.93,963.93,100.0,958.3644,958.3644,958.3644,958.3644,100.0
2024-08-16 11:35:00,963.93,963.93,963.93,963.93,0.0,958.3644,958.3644,958.3644,958.3644,0.0
2024-08-16 11:40:00,963.93,963.93,963.93,963.93,0.0,958.3644,958.3644,958.3644,958.3644,0.0
2024-08-16 11:45:00,963.51,963.78,963.51,963.74,323.0,957.9468,958.2153,957.9468,958.1755,323.0
2024-08-16 11:50:00,963.75,963.75,963.75,963.75,100.0,958.1854,958.1854,958.1854,958.1854,100.0
2024-08-16 11:55:00,964.06,964.06,963.84,963.84,566.0,958.4936,958.4936,958.2749,958.2749,566.0
2024-08-16 12:00:00,964.74,965.13,964.65,965.13,504.0,959.1697,959.5575,959.0802,959.5575,504.0
2024-08-16 12:05:00,966.0,966.0,966.0,966.0,100.0,960.4224,960.4224,960.4224,960.4224,100.0
2024-08-16 12:10:00,966.0,966.0,966.0,966.0,0.0,960.4224,960.4224,960.4224,960.4224,0.0
2024-08-16 12:15:00,965.67,966.98,965.67,966.53,500.0,960.0943,961.3968,960.0943,960.9494,500.0
2024-08-16 12:20:00,967.17,967.17,967.17,967.17,203.0,961.5857,961.5857,961.5857,961.5857,203.0
2024-08-16 12:25:00,966.96,966.96,965.48,966.67,645.0,961.3769,961.3769,959.9054,961.0886,645.0
2024-08-16 12:30:00,966.67,966.67,966.67,966.67,0.0,961.0886,961.0886,961.0886,961.0886,0.0
2024-08-16 12:35:00,966.35,966.72,965.68,965.68,724.0,960.7704,961.1383,960.1043,960.1043,724.0
2024-08-16 12:40:00,966.11,966.11,965.77,965.77,200.0,960.5318,960.5318,960.1938,960.1938,200.0
2024-08-16 12:45:00,965.77,965.77,965.77,965.77,0.0,960.1938,960.1938,960.1938,960.1938,0.0
2024-08-16 12:50:00,965.77,965.77,965.77,965.77,0.0,960.1938,960.1938,960.1938,960.1938,0.0
2024-08-16 12:55:00,966.79,967.99,966.79,967.99,400.0,961.2079,962.4009,961.2079,962.4009,400.0
2024-08-16 13:00:00,967.75,967.75,967.75,967.75,101.0,962.1623,962.1623,962.1623,962.1623,101.0
2024-08-16 13:05:00,966.86,968.04,966.85,968.04,1305.0,961.2775,962.4507,961.2675,962.4507,1305.0
2024-08-16 13:10:00,968.04,968.04,968.04,968.04,0.0,962.4507,962.4507,962.4507,962.4507,0.0
2024-08-16 13:15:00,969.93,969.93,969.37,969.37,300.0,964.3297,964.3297,963.773,963.773,300.0
2024-08-16 13:20:00,969.96,970.49,969.95,970.25,701.0,964.3596,964.8865,964.3496,964.6479,701.0
2024-08-16 13:25:00,970.09,970.09,969.48,969.48,300.0,964.4888,964.4888,963.8823,963.8823,300.0
2024-08-16 13:30:00,969.96,970.34,969.96,970.34,607.0,964.3596,964.7374,964.3596,964.7374,607.0
2024-08-16 13:35:00,970.34,970.34,970.34,970.34,0.0,964.7374,964.7374,964.7374,964.7374,0.0
2024-08-16 13:40:00,969.45,969.45,969.44,969.45,200.0,963.8525,963.8525,963.8426,963.8525,200.0
2024-08-16 13:45:00,969.44,969.44,969.43,969.44,100.0,963.8426,963.8426,963.8326,963.8426,100.0
2024-08-16 13:50:00,969.44,969.44,967.53,968.44,3332.0,963.8426,963.8426,961.9436,962.8483,3332.0
2024-08-16 13:55:00,969.33,969.39,969.33,969.34,400.0,963.7332,963.7929,963.7332,963.7431,400.0
2024-08-16 14:00:00,969.01,969.01,968.04,968.08,1400.0,963.4151,963.4151,962.4507,962.4904,1400.0
2024-08-16 14:05:00,968.66,968.66,968.66,968.66,238.0,963.0671,963.0671,963.0671,963.0671,238.0
2024-08-16 14:10:00,967.87,967.87,967.86,967.87,400.0,962.2816,962.2816,962.2717,962.2816,400.0
2024-08-16 14:15:00,969.47,969.47,969.47,969.47,100.0,963.8724,963.8724,963.8724,963.8724,100.0
2024-08-16 14:20:00,968.53,968.53,968.53,968.53,226.0,962.9378,962.9378,962.9378,962.9378,226.0
2024-08-16 14:25:00,968.76,968.77,968.76,968.77,806.0,963.1665,963.1764,963.1665,963.1764,806.0
2024-08-16 14:30:00,968.36,968.55,968.18,968.55,1040.0,962.7688,962.9577,962.5898,962.9577,1040.0
2024-08-16 14:35:00,968.55,968.55,968.55,968.55,0.0,962.9577,962.9577,962.9577,962.9577,0.0
2024-08-16 14:40:00,968.55,968.55,968.55,968.55,0.0,962.9577,962.9577,962.9577,962.9577,0.0
2024-08-16 14:45:00,967.84,968.21,967.83,968.13,691.0,962.2518,962.6197,962.2419,962.5401,691.0
2024-08-16 14:50:00,968.08,968.98,968.08,968.98,585.0,962.4904,963.3852,962.4904,963.3852,585.0
2024-08-16 14:55:00,969.84,970.18,969.84,970.18,2540.0,964.2403,964.5783,964.2403,964.5783,2540.0
2024-08-16 15:00:00,969.81,970.04,969.28,969.46,1016.0,964.2104,964.4391,963.6835,963.8625,1016.0
2024-08-16 15:05:00,969.46,969.46,969.46,969.46,0.0,963.8625,963.8625,963.8625,963.8625,0.0
2024-08-16 15:10:00,968.57,968.83,968.56,968.83,768.0,962.9776,963.2361,962.9677,963.2361,768.0
2024-08-16 15:15:00,968.97,968.97,968.87,968.87,200.0,963.3753,963.3753,963.2759,963.2759,200.0
2024-08-16 15:20:00,969.24,969.24,969.24,969.24,100.0,963.6437,963.6437,963.6437,963.6437,100.0
2024-08-16 15:25:00,967.97,967.97,967.97,967.97,210.0,962.3811,962.3811,962.3811,962.3811,210.0
2024-08-16 15:30:00,967.77,967.77,967.77,967.77,100.0,962.1822,962.1822,962.1822,962.1822,100.0
2024-08-16 15:35:00,968.01,968.01,966.7,966.7,982.0,962.4208,962.4208,961.1184,961.1184,982.0
2024-08-16 15:40:00,967.32,967.72,967.32,967.68,780.0,961.7348,962.1325,961.7348,962.0927,780.0
2024-08-16 15:45:00,967.25,967.25,966.2,966.2,651.0,961.6652,961.6652,960.6213,960.6213,651.0
2024-08-16 15:50:00,966.65,966.65,964.65,964.65,1152.0,961.0687,961.0687,959.0802,959.0802,1152.0
2024-08-16 15:55:00,965.09,968.18,964.66,967.8,19093.0,959.5177,962.5898,959.0902,962.212,19093.0
2024-08-19 09:30:00,965.54,965.54,965.54,965.54,2300.0,959.9651,959.9651,959.9651,959.9651,2300.0
2024-08-19 09:35:00,965.54,965.54,965.54,965.54,0.0,959.9651,959.9651,959.9651,959.9651,0.0
2024-08-19 09:40:00,967.77,967.77,967.77,967.77,100.0,962.1822,962.1822,962.1822,962.1822,100.0
2024-08-19 09:45:00,967.79,970.03,967.78,970.03,331.0,962.2021,964.4292,962.1922,964.4292,331.0
2024-08-19 09:50:00,966.0,967.36,966.0,966.2,400.0,960.4224,961.7746,960.4224,960.6213,400.0
2024-08-19 09:55:00,966.19,966.19,964.62,964.63,200.0,960.6113,960.6113,959.0504,959.0603,200.0
2024-08-19 10:00:00,964.63,964.63,964.63,964.63,0.0,959.0603,959.0603,959.0603,959.0603,0.0
2024-08-19 10:05:00,965.99,966.5,965.43,966.5,300.0,960.4125,960.9195,959.8557,960.9195,300.0
2024-08-19 10:10:00,965.43,965.43,965.43,965.43,100.0,959.8557,959.8557,959.8557,959.8557,100.0
2024-08-19 10:15:00,963.74,963.75,961.72,961.72,200.0,958.1755,958.1854,956.1671,956.1671,200.0
2024-08-19 10:20:00,961.92,961.92,961.72,961.72,200.0,956.366,956.366,956.1671,956.1671,200.0
2024-08-19 10:25:00,961.72,961.72,961.72,961.72,0.0,956.1671,956.1671,956.1671,956.1671,0.0
2024-08-19 10:30:00,963.65,963.65,962.37,963.65,430.0,958.086,958.086,956.8134,958.086,430.0
2024-08-19 10:35:00,964.94,965.55,964.93,965.55,300.0,959.3686,959.975,959.3586,959.975,300.0
2024-08-19 10:40:00,965.55,965.55,965.55,965.55,0.0,959.975,959.975,959.975,959.975,0.0
2024-08-19 10:45:00,966.51,966.51,966.51,966.51,100.0,960.9295,960.9295,960.9295,960.9295,100.0
2024-08-19 10:50:00,966.06,966.62,966.06,966.62,200.0,960.4821,961.0389,960.4821,961.0389,200.0
2024-08-19 10:55:00,966.62,966.62,966.62,966.62,0.0,961.0389,961.0389,961.0389,961.0389,0.0
2024-08-19 11:00:00,965.43,965.43,965.43,965.43,100.0,959.8557,959.8557,959.8557,959.8557,100.0
2024-08-19 11:05:00,964.76,965.84,964.76,965.84,200.0,959.1896,960.2634,959.1896,960.2634,200.0
2024-08-19 11:10:00,965.9,965.9,965.41,965.41,204.0,960.323,960.323,959.8358,959.8358,204.0
2024-08-19 11:15:00,964.38,964.38,964.38,964.38,100.0,958.8118,958.8118,958.8118,958.8118,100.0
2024-08-19 11:20:00,964.38,964.38,964.38,964.38,100.0,958.8118,958.8118,958.8118,958.8118,100.0
2024-08-19 11:25:00,964.47,964.47,964.47,964.47,200.0,958.9013,958.9013,958.9013,958.9013,200.0
2024-08-19 11:30:00,964.47,964.47,964.47,964.47,0.0,958.9013,958.9013,958.9013,958.9013,0.0
2024-08-19 11:35:00,963.93,963.93,963.93,963.93,100.0,958.3644,958.3644,958.3644,958.3644,100.0
2024-08-19 11:40:00,963.93,963.93,963.93,963.93,0.0,958.3644,958.3644,958.3644,958.3644,0.0
2024-08-19 11:45:00,964.53,964.53,964.53,964.53,100.0,958.9609,958.9609,958.9609,958.9609,100.0
2024-08-19 11:50:00,964.53,964.53,964.53,964.53,0.0,958.9609,958.9609,958.9609,958.9609,0.0
2024-08-19 11:55:00,964.87,964.87,963.04,963.04,300.0,959.299,959.299,957.4795,957.4795,300.0
2024-08-19 12:00:00,964.04,964.42,964.03,964.42,222.0,958.4738,958.8516,958.4638,958.8516,222.0
2024-08-19 12:05:00,964.42,964.42,964.42,964.42,0.0,958.8516,958.8516,958.8516,958.8516,0.0
2024-08-19 12:10:00,965.32,965.67,965.32,965.67,1644.0,959.7464,960.0943,959.7464,960.0943,1644.0
2024-08-19 12:15:00,964.6,965.47,964.6,965.47,852.0,959.0305,959.8955,959.0305,959.8955,852.0
2024-08-19 12:20:00,965.47,965.47,965.47,965.47,0.0,959.8955,959.8955,959.8955,959.8955,0.0
2024-08-19 12:25:00,964.51,965.07,963.7,964.38,5427.0,958.941,959.4978,958.1357,958.8118,5427.0
2024-08-19 12:30:00,964.38,964.38,964.38,964.38,0.0,958.8118,958.8118,958.8118,958.8118,0.0
2024-08-19 12:35:00,964.37,964.37,964.37,964.37,200.0,958.8018,958.8018,958.8018,958.8018,200.0
2024-08-19 12:40:00,963.41,963.41,963.41,963.41,100.0,957.8474,957.8474,957.8474,957.8474,100.0
2024-08-19 12:45:00,963.07,963.07,963.06,963.07,100.0,957.5094,957.5094,957.4994,957.5094,100.0
2024-08-19 12:50:00,963.42,963.66,963.06,963.66,556.0,957.8573,958.0959,957.4994,958.0959,556.0
2024-08-19 12:55:00,964.04,964.04,963.73,964.01,600.0,958.4738,958.4738,958.1655,958.4439,600.0
2024-08-19 13:00:00,964.01,964.01,964.01,964.01,0.0,958.4439,958.4439,958.4439,958.4439,0.0
2024-08-19 13:05:00,964.01,964.01,964.01,964.01,0.0,958.4439,958.4439,958.4439,958.4439,0.0
2024-08-19 13:10:00,964.44,964.45,964.44,964.44,100.0,958.8714,958.8814,958.8714,958.8714,100.0
2024-08-19 13:15:00,964.78,964.78,964.77,964.78,103.0,959.2095,959.2095,959.1995,959.2095,103.0
2024-08-19 13:20:00,964.56,964.56,964.18,964.18,200.0,958.9907,958.9907,958.6129,958.6129,200.0
2024-08-19 13:25:00,963.54,963.54,962.94,962.94,200.0,957.9766,957.9766,957.3801,957.3801,200.0
2024-08-19 13:30:00,962.56,963.1,962.55,963.1,456.0,957.0023,957.5392,956.9924,957.5392,456.0
2024-08-19 13:35:00,963.37,964.63,963.36,964.63,871.0,957.8076,959.0603,957.7977,959.0603,871.0
2024-08-19 13:40:00,964.63,964.63,964.63,964.63,0.0,959.0603,959.0603,959.0603,959.0603,0.0
2024-08-19 13:45:00,962.22,962.64,960.71,960.72,4634.0,956.6643,957.0818,955.163,955.1729,4634.0
2024-08-19 13:50:00,960.72,960.72,960.72,960.72,0.0,955.1729,955.1729,955.1729,955.1729,0.0
2024-08-19 13:55:00,960.89,962.36,957.47,959.9,9314.0,955.3419,956.8035,951.9417,954.3577,9314.0
2024-08-19 14:00:00,960.02,960.02,959.65,959.67,437.0,954.477,954.477,954.1091,954.129,437.0
2024-08-19 14:05:00,959.67,959.67,959.67,959.67,0.0,954.129,954.129,954.129,954.129,0.0
2024-08-19 14:10:00,959.85,960.98,955.42,957.4,10059.0,954.3079,955.4314,949.9035,951.8721,10059.0
2024-08-19 14:15:00,956.39,958.89,956.24,956.25,5482.0,950.8679,953.3535,950.7188,950.7287,5482.0
2024-08-19 14:20:00,955.24,955.85,955.18,955.4,1099.0,949.7246,950.331,949.6649,949.8836,1099.0
2024-08-19 14:25:00,953.83,954.34,953.83,954.34,358.0,948.3227,948.8298,948.3227,948.8298,358.0
2024-08-19 14:30:00,954.6,955.87,952.95,953.79,7179.0,949.0883,950.3509,947.4478,948.2829,7179.0
2024-08-19 14:35:00,954.38,954.63,953.65,954.57,1106.0,948.8695,949.1181,948.1437,949.0584,1106.0
2024-08-19 14:40:00,955.25,957.35,955.25,957.35,800.0,949.7345,951.8224,949.7345,951.8224,800.0
2024-08-19 14:45:00,958.31,958.6,952.79,952.79,13224.0,952.7768,953.0652,947.2887,947.2887,13224.0
2024-08-19 14:50:00,952.79,952.79,952.79,952.79,0.0,947.2887,947.2887,947.2887,947.2887,0.0
2024-08-19 14:55:00,955.05,955.05,955.05,955.05,200.0,949.5357,949.5357,949.5357,949.5357,200.0
2024-08-19 15:00:00,953.88,954.0,953.44,953.45,808.0,948.3724,948.4917,947.935,947.9449,808.0
2024-08-19 15:05:00,953.45,953.45,953.45,953.45,0.0,947.9449,947.9449,947.9449,947.9449,0.0
2024-08-19 15:10:00,953.35,953.86,952.13,952.13,2178.0,947.8455,948.3525,946.6325,946.6325,2178.0
2024-08-19 15:15:00,952.78,953.44,952.6,953.43,500.0,947.2788,947.935,947.0998,947.925,500.0
2024-08-19 15:20:00,953.18,953.18,952.04,952.05,378.0,947.6765,947.6765,946.543,946.553,378.0
2024-08-19 15:25:00,952.65,952.65,951.9,951.9,1191.0,947.1495,947.1495,946.4038,946.4038,1191.0
2024-08-19 15:30:00,951.91,951.91,951.27,951.27,837.0,946.4138,946.4138,945.7775,945.7775,837.0
2024-08-19 15:35:00,951.3,951.57,950.97,951.08,902.0,945.8073,946.0758,945.4792,945.5886,902.0
2024-08-19 15:40:00,951.06,951.76,951.05,951.48,950.0,945.5687,946.2647,945.5588,945.9863,950.0
2024-08-19 15:45:00,951.72,952.6,951.72,952.6,1185.0,946.2249,947.0998,946.2249,947.0998,1185.0
2024-08-19 15:50:00,952.9,955.63,952.73,955.63,2153.0,947.3981,950.1123,947.2291,950.1123,2153.0
2024-08-19 15:55:00,956.15,959.26,956.05,958.09,10341.0,950.6293,953.7213,950.5299,952.5581,10341.0
2024-08-20 09:30:00,959.03,959.03,959.03,959.03,1497.0,953.4927,953.4927,953.4927,953.4927,1497.0
2024-08-20 09:35:00,959.03,959.03,959.03,959.03,0.0,953.4927,953.4927,953.4927,953.4927,0.0
2024-08-20 09:40:00,963.28,963.28,963.28,963.28,110.0,957.7181,957.7181,957.7181,957.7181,110.0
2024-08-20 09:45:00,963.28,963.28,963.28,963.28,0.0,957.7181,957.7181,957.7181,957.7181,0.0
2024-08-20 09:50:00,963.28,963.28,963.28,963.28,0.0,957.7181,957.7181,957.7181,957.7181,0.0
2024-08-20 09:55:00,963.28,963.28,963.28,963.28,0.0,957.7181,957.7181,957.7181,957.7181,0.0
2024-08-20 10:00:00,959.65,959.65,959.63,959.63,200.0,954.1091,954.1091,954.0892,954.0892,200.0
2024-08-20 10:05:00,959.63,959.63,959.63,959.63,0.0,954.0892,954.0892,954.0892,954.0892,0.0
2024-08-20 10:10:00,960.69,961.28,960.5,961.28,618.0,955.1431,955.7297,954.9542,955.7297,618.0
2024-08-20 10:15:00,958.78,958.78,958.78,958.78,100.0,953.2441,953.2441,953.2441,953.2441,100.0
2024-08-20 10:20:00,958.78,958.78,958.78,958.78,100.0,953.2441,953.2441,953.2441,953.2441,100.0
2024-08-20 10:25:00,958.78,958.78,958.78,958.78,0.0,953.2441,953.2441,953.2441,953.2441,0.0
2024-08-20 10:30:00,959.83,959.83,959.25,959.25,300.0,954.2881,954.2881,953.7114,953.7114,300.0
2024-08-20 10:35:00,959.25,959.25,959.25,959.25,0.0,953.7114,953.7114,953.7114,953.7114,0.0
2024-08-20 10:40:00,960.27,960.27,960.27,960.27,339.0,954.7255,954.7255,954.7255,954.7255,339.0
2024-08-20 10:45:00,960.27,960.27,960.27,960.27,0.0,954.7255,954.7255,954.7255,954.7255,0.0
2024-08-20 10:50:00,960.27,960.27,960.27,960.27,0.0,954.7255,954.7255,954.7255,954.7255,0.0
2024-08-20 10:55:00,959.45,959.64,959.45,959.64,335.0,953.9103,954.0992,953.9103,954.0992,335.0
2024-08-20 11:00:00,959.64,959.64,959.64,959.64,100.0,954.0992,954.0992,954.0992,954.0992,100.0
2024-08-20 11:05:00,958.46,958.46,958.45,958.46,100.0,952.926,952.926,952.916,952.926,100.0
2024-08-20 11:10:00,958.46,958.46,958.46,958.46,0.0,952.926,952.926,952.926,952.926,0.0
2024-08-20 11:15:00,956.73,956.74,956.73,956.73,502.0,951.206,951.2159,951.206,951.206,502.0
2024-08-20 11:20:00,958.63,958.63,958.63,958.63,200.0,953.095,953.095,953.095,953.095,200.0
2024-08-20 11:25:00,957.17,957.17,957.17,957.17,125.0,951.6434,951.6434,951.6434,951.6434,125.0
2024-08-20 11:30:00,957.17,957.17,957.17,957.17,0.0,951.6434,951.6434,951.6434,951.6434,0.0
2024-08-20 11:35:00,957.17,957.17,957.17,957.17,0.0,951.6434,951.6434,951.6434,951.6434,0.0
2024-08-20 11:40:00,960.89,960.89,960.89,960.89,100.0,955.3419,955.3419,955.3419,955.3419,100.0
2024-08-20 11:45:00,960.89,960.89,960.89,960.89,0.0,955.3419,955.3419,955.3419,955.3419,0.0
2024-08-20 11:50:00,961.6,961.6,961.59,961.6,100.0,956.0478,956.0478,956.0379,956.0478,100.0
2024-08-20 11:55:00,961.81,961.81,961.8,961.81,115.0,956.2566,956.2566,956.2467,956.2566,115.0
2024-08-20 12:00:00,962.87,963.25,962.03,963.25,468.0,957.3105,957.6883,956.4754,957.6883,468.0
2024-08-20 12:05:00,962.26,962.52,962.26,962.52,655.0,956.704,956.9625,956.704,956.9625,655.0
2024-08-20 12:10:00,962.34,962.34,962.34,962.34,100.0,956.7836,956.7836,956.7836,956.7836,100.0
2024-08-20 12:15:00,961.22,961.22,961.22,961.22,200.0,955.67,955.67,955.67,955.67,200.0
2024-08-20 12:20:00,961.22,961.22,961.22,961.22,0.0,955.67,955.67,955.67,955.67,0.0
2024-08-20 12:25:00,961.22,961.22,961.22,961.22,0.0,955.67,955.67,955.67,955.67,0.0
2024-08-20 12:30:00,961.22,961.22,961.22,961.22,0.0,955.67,955.67,955.67,955.67,0.0
2024-08-20 12:35:00,963.28,963.79,963.28,963.79,200.0,957.7181,958.2252,957.7181,958.2252,200.0
2024-08-20 12:40:00,963.79,963.79,963.79,963.79,519.0,958.2252,958.2252,958.2252,958.2252,519.0
2024-08-20 12:45:00,963.79,963.79,963.79,963.79,0.0,958.2252,958.2252,958.2252,958.2252,0.0
2024-08-20 12:50:00,963.79,963.79,963.79,963.79,0.0,958.2252,958.2252,958.2252,958.2252,0.0
2024-08-20 12:55:00,963.79,963.79,963.79,963.79,0.0,958.2252,958.2252,958.2252,958.2252,0.0
2024-08-20 13:00:00,962.38,962.91,962.38,962.91,200.0,956.8233,957.3503,956.8233,957.3503,200.0
2024-08-20 13:05:00,963.18,963.19,962.28,962.28,200.0,957.6187,957.6287,956.7239,956.7239,200.0
2024-08-20 13:10:00,962.75,962.75,962.75,962.75,427.0,957.1912,957.1912,957.1912,957.1912,427.0
2024-08-20 13:15:00,962.75,962.75,962.75,962.75,0.0,957.1912,957.1912,957.1912,957.1912,0.0
2024-08-20 13:20:00,962.75,962.75,962.75,962.75,0.0,957.1912,957.1912,957.1912,957.1912,0.0
2024-08-20 13:25:00,962.75,962.75,962.75,962.75,0.0,957.1912,957.1912,957.1912,957.1912,0.0
2024-08-20 13:30:00,962.75,962.75,962.75,962.75,100.0,957.1912,957.1912,957.1912,957.1912,100.0
2024-08-20 13:35:00,963.56,963.7,961.98,961.98,870.0,957.9965,958.1357,956.4256,956.4256,870.0
2024-08-20 13:40:00,962.08,962.08,961.88,961.88,277.0,956.5251,956.5251,956.3262,956.3262,277.0
2024-08-20 13:45:00,962.96,964.89,962.96,964.89,2189.0,957.4,959.3188,957.4,959.3188,2189.0
2024-08-20 13:50:00,964.89,964.89,964.89,964.89,0.0,959.3188,959.3188,959.3188,959.3188,0.0
2024-08-20 13:55:00,964.89,964.89,964.89,964.89,0.0,959.3188,959.3188,959.3188,959.3188,0.0
2024-08-20 14:00:00,964.89,964.89,964.89,964.89,0.0,959.3188,959.3188,959.3188,959.3188,0.0
2024-08-20 14:05:00,964.89,964.89,964.89,964.89,0.0,959.3188,959.3188,959.3188,959.3188,0.0
2024-08-20 14:10:00,962.93,962.93,962.93,962.93,100.0,957.3702,957.3702,957.3702,957.3702,100.0
2024-08-20 14:15:00,962.93,962.93,962.93,962.93,0.0,957.3702,957.3702,957.3702,957.3702,0.0
2024-08-20 14:20:00,963.63,964.34,963.63,964.34,414.0,958.0661,958.772,958.0661,958.772,414.0
2024-08-20 14:25:00,964.34,964.34,964.34,964.34,0.0,958.772,958.772,958.772,958.772,0.0
2024-08-20 14:30:00,964.34,964.34,964.34,964.34,0.0,958.772,958.772,958.772,958.772,0.0
2024-08-20 14:35:00,963.66,963.79,963.66,963.79,309.0,958.0959,958.2252,958.0959,958.2252,309.0
2024-08-20 14:40:00,963.79,963.79,963.79,963.79,100.0,958.2252,958.2252,958.2252,958.2252,100.0
2024-08-20 14:45:00,964.19,964.63,964.19,964.63,300.0,958.6229,959.0603,958.6229,959.0603,300.0
2024-08-20 14:50:00,964.86,964.86,963.98,964.0,799.0,959.289,959.289,958.4141,958.434,799.0
2024-08-20 14:55:00,964.2,964.2,964.2,964.2,104.0,958.6328,958.6328,958.6328,958.6328,104.0
2024-08-20 15:00:00,964.2,964.2,964.2,964.2,0.0,958.6328,958.6328,958.6328,958.6328,0.0
2024-08-20 15:05:00,966.0,966.0,966.0,966.0,458.0,960.4224,960.4224,960.4224,960.4224,458.0
2024-08-20 15:10:00,965.87,965.87,965.3,965.82,319.0,960.2932,960.2932,959.7265,960.2435,319.0
2024-08-20 15:15:00,965.81,965.81,965.81,965.81,200.0,960.2335,960.2335,960.2335,960.2335,200.0
2024-08-20 15:20:00,966.08,966.08,966.07,966.08,100.0,960.502,960.502,960.492,960.502,100.0
2024-08-20 15:25:00,965.68,965.68,965.41,965.53,300.0,960.1043,960.1043,959.8358,959.9551,300.0
2024-08-20 15:30:00,965.13,965.14,964.85,964.85,510.0,959.5575,959.5674,959.2791,959.2791,510.0
2024-08-20 15:35:00,965.68,965.68,964.95,964.96,400.0,960.1043,960.1043,959.3785,959.3884,400.0
2024-08-20 15:40:00,964.15,964.15,963.49,963.89,513.0,958.5831,958.5831,957.9269,958.3246,513.0
2024-08-20 15:45:00,963.27,963.27,963.27,963.27,100.0,957.7082,957.7082,957.7082,957.7082,100.0
2024-08-20 15:50:00,961.79,961.79,961.51,961.51,200.0,956.2367,956.2367,955.9584,955.9584,200.0
2024-08-20 15:55:00,960.28,962.83,959.59,962.83,3957.0,954.7355,957.2707,954.0494,957.2707,3957.0
2024-08-21 09:30:00,967.65,967.65,967.65,967.65,2384.0,962.0629,962.0629,962.0629,962.0629,2384.0
2024-08-21 09:35:00,969.5,969.5,969.5,969.5,100.0,963.9022,963.9022,963.9022,963.9022,100.0
2024-08-21 09:40:00,969.68,969.68,969.68,969.68,133.0,964.0812,964.0812,964.0812,964.0812,133.0
2024-08-21 09:45:00,966.65,966.65,966.65,966.65,100.0,961.0687,961.0687,961.0687,961.0687,100.0
2024-08-21 09:50:00,966.65,966.65,966.65,966.65,0.0,961.0687,961.0687,961.0687,961.0687,0.0
2024-08-21 09:55:00,965.59,969.69,965.59,969.69,809.0,960.0148,964.0911,960.0148,964.0911,809.0
2024-08-21 10:00:00,967.51,967.51,967.51,967.51,100.0,961.9237,961.9237,961.9237,961.9237,100.0
2024-08-21 10:05:00,970.31,970.31,970.31,970.31,100.0,964.7075,964.7075,964.7075,964.7075,100.0
2024-08-21 10:10:00,973.37,973.37,971.89,971.89,325.0,967.7499,967.7499,966.2784,966.2784,325.0
2024-08-21 10:15:00,973.5,973.57,973.11,973.12,826.0,967.8791,967.9487,967.4914,967.5013,826.0
2024-08-21 10:20:00,974.06,974.06,973.12,973.12,505.0,968.4359,968.4359,967.5013,967.5013,505.0
2024-08-21 10:25:00,975.0,975.0,975.0,975.0,963.0,969.3705,969.3705,969.3705,969.3705,963.0
2024-08-21 10:30:00,975.3,975.3,975.04,975.05,200.0,969.6687,969.6687,969.4102,969.4202,200.0
2024-08-21 10:35:00,976.25,979.07,976.25,979.07,378.0,970.6133,973.417,970.6133,973.417,378.0
2024-08-21 10:40:00,979.07,979.07,979.07,979.07,0.0,973.417,973.417,973.417,973.417,0.0
2024-08-21 10:45:00,979.05,979.05,975.59,978.71,700.0,973.3971,973.3971,969.9571,973.059,700.0
2024-08-21 10:50:00,976.11,976.11,976.11,976.11,100.0,970.4741,970.4741,970.4741,970.4741,100.0
2024-08-21 10:55:00,974.04,976.09,974.04,975.08,350.0,968.416,970.4542,968.416,969.45,350.0
2024-08-21 11:00:00,975.08,975.08,975.08,975.08,0.0,969.45,969.45,969.45,969.45,0.0
2024-08-21 11:05:00,974.07,974.07,974.06,974.07,100.0,968.4458,968.4458,968.4359,968.4458,100.0
2024-08-21 11:10:00,974.07,974.07,974.07,974.07,0.0,968.4458,968.4458,968.4458,968.4458,0.0
2024-08-21 11:15:00,974.07,974.07,974.07,974.07,0.0,968.4458,968.4458,968.4458,968.4458,0.0
2024-08-21 11:20:00,975.36,975.36,974.45,975.28,500.0,969.7284,969.7284,968.8236,969.6489,500.0
2024-08-21 11:25:00,976.11,976.11,976.1,976.11,530.0,970.4741,970.4741,970.4641,970.4741,530.0
2024-08-21 11:30:00,975.16,976.11,975.06,975.07,1100.0,969.5295,970.4741,969.4301,969.4401,1100.0
2024-08-21 11:35:00,974.76,975.63,974.76,975.01,900.0,969.1319,969.9968,969.1319,969.3804,900.0
2024-08-21 11:40:00,975.33,975.72,975.33,975.72,200.0,969.6986,970.0863,969.6986,970.0863,200.0
2024-08-21 11:45:00,974.56,974.56,972.93,973.54,823.0,968.933,968.933,967.3124,967.9189,823.0
2024-08-21 11:50:00,973.54,973.54,973.54,973.54,0.0,967.9189,967.9189,967.9189,967.9189,0.0
2024-08-21 11:55:00,972.8,974.0,972.25,974.0,400.0,967.1832,968.3762,966.6363,968.3762,400.0
2024-08-21 12:00:00,973.79,974.8,972.63,974.8,400.0,968.1675,969.1716,967.0142,969.1716,400.0
2024-08-21 12:05:00,974.81,975.42,973.9,975.42,900.0,969.1816,969.788,968.2768,969.788,900.0
2024-08-21 12:10:00,975.42,975.42,975.12,975.12,200.0,969.788,969.788,969.4898,969.4898,200.0
2024-08-21 12:15:00,975.28,975.71,975.0,975.41,1020.0,969.6489,970.0764,969.3705,969.7781,1020.0
2024-08-21 12:20:00,975.39,975.39,975.39,975.39,100.0,969.7582,969.7582,969.7582,969.7582,100.0
2024-08-21 12:25:00,975.06,975.06,974.88,974.88,400.0,969.4301,969.4301,969.2512,969.2512,400.0
2024-08-21 12:30:00,973.51,974.46,973.51,974.46,200.0,967.8891,968.8336,967.8891,968.8336,200.0
2024-08-21 12:35:00,974.63,974.77,972.97,973.29,6104.0,969.0026,969.1418,967.3522,967.6703,6104.0
2024-08-21 12:40:00,973.29,974.48,973.28,974.48,800.0,967.6703,968.8535,967.6604,968.8535,800.0
2024-08-21 12:45:00,974.03,975.31,973.65,974.76,2733.0,968.4061,969.6787,968.0283,969.1319,2733.0
2024-08-21 12:50:00,975.06,975.06,972.96,973.4,3600.0,969.4301,969.4301,967.3422,967.7797,3600.0
2024-08-21 12:55:00,973.15,974.35,973.01,973.71,3312.0,967.5312,968.7242,967.392,968.0879,3312.0
2024-08-21 13:00:00,974.5,975.5,974.5,974.76,400.0,968.8734,969.8676,968.8734,969.1319,400.0
2024-08-21 13:05:00,974.92,974.92,974.91,974.92,469.0,969.2909,969.2909,969.281,969.2909,469.0
2024-08-21 13:10:00,974.59,974.59,974.59,974.59,100.0,968.9628,968.9628,968.9628,968.9628,100.0
2024-08-21 13:15:00,975.98,977.5,975.98,977.5,300.0,970.3448,971.856,970.3448,971.856,300.0
2024-08-21 13:20:00,977.5,977.5,977.5,977.5,0.0,971.856,971.856,971.856,971.856,0.0
2024-08-21 13:25:00,976.92,976.92,976.92,976.92,100.0,971.2794,971.2794,971.2794,971.2794,100.0
2024-08-21 13:30:00,977.9,977.9,977.9,977.9,100.0,972.2537,972.2537,972.2537,972.2537,100.0
2024-08-21 13:35:00,977.9,977.9,977.9,977.9,0.0,972.2537,972.2537,972.2537,972.2537,0.0
2024-08-21 13:40:00,977.15,978.06,977.15,978.06,500.0,971.5081,972.4128,971.5081,972.4128,500.0
2024-08-21 13:45:00,979.0,979.85,979.0,979.85,300.0,973.3474,974.1925,973.3474,974.1925,300.0
2024-08-21 13:50:00,979.85,979.85,979.85,979.85,0.0,974.1925,974.1925,974.1925,974.1925,0.0
2024-08-21 13:55:00,979.99,980.47,979.65,979.65,1608.0,974.3317,974.8089,973.9936,973.9936,1608.0
2024-08-21 14:00:00,981.5,981.96,981.5,981.96,345.0,975.8329,976.2903,975.8329,976.2903,345.0
2024-08-21 14:05:00,981.58,982.0,980.41,980.41,400.0,975.9125,976.3301,974.7492,974.7492,400.0
2024-08-21 14:10:00,980.41,980.41,980.41,980.41,0.0,974.7492,974.7492,974.7492,974.7492,0.0
2024-08-21 14:15:00,981.46,981.46,981.45,981.46,100.0,975.7932,975.7932,975.7832,975.7932,100.0
2024-08-21 14:20:00,981.36,982.08,980.41,982.08,1541.0,975.6937,976.4096,974.7492,976.4096,1541.0
2024-08-21 14:25:00,982.08,982.86,982.08,982.78,650.0,976.4096,977.1851,976.4096,977.1055,650.0
2024-08-21 14:30:00,982.78,984.31,982.39,983.24,806.0,977.1055,978.6267,976.7178,977.5629,806.0
2024-08-21 14:35:00,983.09,983.09,981.34,981.39,2533.0,977.4138,977.4138,975.6739,975.7236,2533.0
2024-08-21 14:40:00,980.7,981.87,980.7,981.22,800.0,975.0376,976.2008,975.0376,975.5546,800.0
2024-08-21 14:45:00,980.99,981.38,979.14,980.37,1779.0,975.3259,975.7136,973.4866,974.7095,1779.0
2024-08-21 14:50:00,980.64,980.64,980.64,980.64,100.0,974.9779,974.9779,974.9779,974.9779,100.0
2024-08-21 14:55:00,981.5,981.54,981.39,981.54,400.0,975.8329,975.8727,975.7236,975.8727,400.0
2024-08-21 15:00:00,981.57,981.57,981.08,981.08,400.0,975.9025,975.9025,975.4154,975.4154,400.0
2024-08-21 15:05:00,980.88,980.88,978.88,979.14,1622.0,975.2165,975.2165,973.2281,973.4866,1622.0
2024-08-21 15:10:00,979.48,979.48,978.64,978.65,410.0,973.8246,973.8246,972.9895,972.9994,410.0
2024-08-21 15:15:00,978.65,978.72,977.82,977.9,2000.0,972.9994,973.069,972.1742,972.2537,2000.0
2024-08-21 15:20:00,977.73,978.14,977.55,978.14,325.0,972.0847,972.4923,971.9057,972.4923,325.0
2024-08-21 15:25:00,978.4,979.08,978.14,978.6,1500.0,972.7508,973.4269,972.4923,972.9497,1500.0
2024-08-21 15:30:00,979.59,979.6,979.29,979.31,692.0,973.934,973.9439,973.6357,973.6556,692.0
2024-08-21 15:35:00,979.63,980.37,979.63,979.82,603.0,973.9737,974.7095,973.9737,974.1626,603.0
2024-08-21 15:40:00,980.1,980.57,979.08,979.49,1108.0,974.441,974.9083,973.4269,973.8345,1108.0
2024-08-21 15:45:00,979.44,979.44,978.68,978.68,697.0,973.7848,973.7848,973.0292,973.0292,697.0
2024-08-21 15:50:00,977.65,978.2,976.66,978.17,2468.0,972.0052,972.552,971.0209,972.5222,2468.0
2024-08-21 15:55:00,978.12,980.24,978.12,980.24,4987.0,972.4725,974.5802,972.4725,974.5802,4987.0
2024-08-22 09:30:00,981.93,981.93,980.2,980.56,2462.0,976.2605,976.2605,974.5404,974.8984,2462.0
2024-08-22 09:35:00,980.56,980.56,980.56,980.56,0.0,974.8984,974.8984,974.8984,974.8984,0.0
2024-08-22 09:40:00,983.22,983.92,983.09,983.92,300.0,977.543,978.239,977.4138,978.239,300.0
2024-08-22 09:45:00,981.19,982.0,975.61,975.61,1111.0,975.5247,976.3301,969.9769,969.9769,1111.0
2024-08-22 09:50:00,975.36,975.88,974.0,975.03,816.0,969.7284,970.2454,968.3762,969.4003,816.0
2024-08-22 09:55:00,975.03,977.0,973.01,977.0,3465.0,969.4003,971.3589,967.392,971.3589,3465.0
2024-08-22 10:00:00,977.0,977.0,977.0,977.0,0.0,971.3589,971.3589,971.3589,971.3589,0.0
2024-08-22 10:05:00,977.41,978.18,977.4,978.18,297.0,971.7666,972.5321,971.7566,972.5321,297.0
2024-08-22 10:10:00,976.58,977.53,974.0,975.68,900.0,970.9413,971.8859,968.3762,970.0465,900.0
2024-08-22 10:15:00,974.75,974.75,974.75,974.75,140.0,969.1219,969.1219,969.1219,969.1219,140.0
2024-08-22 10:20:00,974.25,975.3,974.23,975.3,502.0,968.6248,969.6687,968.6049,969.6687,502.0
2024-08-22 10:25:00,975.48,976.76,973.76,975.82,766.0,969.8477,971.1203,968.1376,970.1857,766.0
2024-08-22 10:30:00,974.8,978.25,974.8,978.25,1226.0,969.1716,972.6017,969.1716,972.6017,1226.0
2024-08-22 10:35:00,976.85,979.01,976.85,978.84,1377.0,971.2098,973.3573,971.2098,973.1883,1377.0
2024-08-22 10:40:00,976.41,977.35,976.23,976.23,300.0,970.7723,971.7069,970.5934,970.5934,300.0
2024-08-22 10:45:00,977.23,977.23,976.17,976.17,200.0,971.5876,971.5876,970.5337,970.5337,200.0
2024-08-22 10:50:00,976.31,979.06,976.31,979.0,1322.0,970.6729,973.407,970.6729,973.3474,1322.0
2024-08-22 10:55:00,979.0,979.0,979.0,979.0,0.0,973.3474,973.3474,973.3474,973.3474,0.0
2024-08-22 11:00:00,979.13,979.13,979.12,979.13,200.0,973.4766,973.4766,973.4667,973.4766,200.0
2024-08-22 11:05:00,978.82,978.82,977.3,977.63,600.0,973.1684,973.1684,971.6572,971.9853,600.0
2024-08-22 11:10:00,977.5,977.5,977.3,977.3,274.0,971.856,971.856,971.6572,971.6572,274.0
2024-08-22 11:15:00,977.07,977.07,976.93,976.93,556.0,971.4285,971.4285,971.2893,971.2893,556.0
2024-08-22 11:20:00,976.11,978.2,974.96,978.2,2363.0,970.4741,972.552,969.3307,972.552,2363.0
2024-08-22 11:25:00,978.2,978.2,978.2,978.2,0.0,972.552,972.552,972.552,972.552,0.0
2024-08-22 11:30:00,978.2,978.2,978.2,978.2,219.0,972.552,972.552,972.552,972.552,219.0
2024-08-22 11:35:00,978.2,978.2,978.2,978.2,0.0,972.552,972.552,972.552,972.552,0.0
2024-08-22 11:40:00,978.2,978.2,978.2,978.2,0.0,972.552,972.552,972.552,972.552,0.0
2024-08-22 11:45:00,979.28,979.44,978.5,978.5,462.0,973.6258,973.7848,972.8503,972.8503,462.0
2024-08-22 11:50:00,978.66,978.66,978.66,978.66,341.0,973.0093,973.0093,973.0093,973.0093,341.0
2024-08-22 11:55:00,980.01,980.01,980.01,980.01,100.0,974.3515,974.3515,974.3515,974.3515,100.0
2024-08-22 12:00:00,980.01,980.01,980.01,980.01,0.0,974.3515,974.3515,974.3515,974.3515,0.0
2024-08-22 12:05:00,981.47,981.47,981.47,981.47,100.0,975.8031,975.8031,975.8031,975.8031,100.0
2024-08-22 12:10:00,981.47,981.47,981.47,981.47,0.0,975.8031,975.8031,975.8031,975.8031,0.0
2024-08-22 12:15:00,981.47,981.47,981.47,981.47,0.0,975.8031,975.8031,975.8031,975.8031,0.0
2024-08-22 12:20:00,981.47,981.47,981.47,981.47,0.0,975.8031,975.8031,975.8031,975.8031,0.0
2024-08-22 12:25:00,983.55,983.92,983.55,983.92,422.0,977.8711,978.239,977.8711,978.239,422.0
2024-08-22 12:30:00,984.92,984.92,984.92,984.92,100.0,979.2332,979.2332,979.2332,979.2332,100.0
2024-08-22 12:35:00,984.92,984.92,984.92,984.92,0.0,979.2332,979.2332,979.2332,979.2332,0.0
2024-08-22 12:40:00,984.74,984.74,984.74,984.74,100.0,979.0542,979.0542,979.0542,979.0542,100.0
2024-08-22 12:45:00,985.71,985.71,985.46,985.46,300.0,980.0186,980.0186,979.7701,979.7701,300.0
2024-08-22 12:50:00,982.08,982.12,982.08,982.12,300.0,976.4096,976.4494,976.4096,976.4494,300.0
2024-08-22 12:55:00,980.57,980.57,980.57,980.57,100.0,974.9083,974.9083,974.9083,974.9083,100.0
2024-08-22 13:00:00,980.57,980.57,980.57,980.57,0.0,974.9083,974.9083,974.9083,974.9083,0.0
2024-08-22 13:05:00,980.57,980.57,980.57,980.57,0.0,974.9083,974.9083,974.9083,974.9083,0.0
2024-08-22 13:10:00,980.54,981.16,980.54,981.16,200.0,974.8785,975.4949,974.8785,975.4949,200.0
2024-08-22 13:15:00,980.21,980.21,980.21,980.21,200.0,974.5504,974.5504,974.5504,974.5504,200.0
2024-08-22 13:20:00,981.21,981.21,981.2,981.21,301.0,975.5446,975.5446,975.5347,975.5446,301.0
2024-08-22 13:25:00,979.92,980.11,979.91,980.11,688.0,974.2621,974.451,974.2521,974.451,688.0
2024-08-22 13:30:00,979.85,979.85,977.39,977.39,708.0,974.1925,974.1925,971.7467,971.7467,708.0
2024-08-22 13:35:00,978.81,979.03,978.81,978.86,501.0,973.1585,973.3772,973.1585,973.2082,501.0
2024-08-22 13:40:00,978.86,978.86,978.86,978.86,0.0,973.2082,973.2082,973.2082,973.2082,0.0
2024-08-22 13:45:00,979.68,979.68,979.68,979.68,100.0,974.0234,974.0234,974.0234,974.0234,100.0
2024-08-22 13:50:00,980.12,980.12,979.29,979.29,201.0,974.4609,974.4609,973.6357,973.6357,201.0
2024-08-22 13:55:00,979.29,979.29,979.29,979.29,0.0,973.6357,973.6357,973.6357,973.6357,0.0
2024-08-22 14:00:00,979.29,979.29,979.29,979.29,0.0,973.6357,973.6357,973.6357,973.6357,0.0
2024-08-22 14:05:00,979.29,979.29,979.29,979.29,0.0,973.6357,973.6357,973.6357,973.6357,0.0
2024-08-22 14:10:00,980.24,980.24,980.24,980.24,100.0,974.5802,974.5802,974.5802,974.5802,100.0
2024-08-22 14:15:00,980.24,980.24,980.24,980.24,0.0,974.5802,974.5802,974.5802,974.5802,0.0
2024-08-22 14:20:00,981.74,981.74,981.74,981.74,100.0,976.0716,976.0716,976.0716,976.0716,100.0
2024-08-22 14:25:00,981.43,981.43,981.43,981.43,100.0,975.7633,975.7633,975.7633,975.7633,100.0
2024-08-22 14:30:00,981.03,981.03,980.34,980.34,316.0,975.3657,975.3657,974.6796,974.6796,316.0
2024-08-22 14:35:00,980.35,980.35,978.69,978.69,1504.0,974.6896,974.6896,973.0392,973.0392,1504.0
2024-08-22 14:40:00,980.5,980.5,980.5,980.5,490.0,974.8387,974.8387,974.8387,974.8387,490.0
2024-08-22 14:45:00,979.6,980.31,979.52,980.31,800.0,973.9439,974.6498,973.8644,974.6498,800.0
2024-08-22 14:50:00,979.87,980.29,979.87,980.09,400.0,974.2123,974.6299,974.2123,974.4311,400.0
2024-08-22 14:55:00,979.52,980.15,979.39,979.39,400.0,973.8644,974.4907,973.7351,973.7351,400.0
2024-08-22 15:00:00,979.78,981.0,979.78,981.0,601.0,974.1229,975.3358,974.1229,975.3358,601.0
2024-08-22 15:05:00,981.0,981.0,981.0,981.0,0.0,975.3358,975.3358,975.3358,975.3358,0.0
2024-08-22 15:10:00,981.0,981.0,981.0,981.0,0.0,975.3358,975.3358,975.3358,975.3358,0.0
2024-08-22 15:15:00,981.73,982.15,980.63,980.63,314.0,976.0616,976.4792,974.968,974.968,314.0
2024-08-22 15:20:00,980.46,980.46,980.46,980.46,100.0,974.7989,974.7989,974.7989,974.7989,100.0
2024-08-22 15:25:00,979.38,979.59,979.38,979.59,200.0,973.7252,973.934,973.7252,973.934,200.0
2024-08-22 15:30:00,980.3,980.86,979.76,979.76,859.0,974.6399,975.1966,974.103,974.103,859.0
2024-08-22 15:35:00,979.38,980.03,979.38,979.85,300.0,973.7252,974.3714,973.7252,974.1925,300.0
2024-08-22 15:40:00,979.93,979.93,979.92,979.93,100.0,974.272,974.272,974.2621,974.272,100.0
2024-08-22 15:45:00,980.68,980.68,979.78,979.78,330.0,975.0177,975.0177,974.1229,974.1229,330.0
2024-08-22 15:50:00,979.77,979.77,975.43,976.64,2009.0,974.1129,974.1129,969.798,971.001,2009.0
2024-08-22 15:55:00,975.9,978.27,975.09,978.06,1882.0,970.2653,972.6216,969.4599,972.4128,1882.0
2024-08-23 09:30:00,981.07,981.07,975.59,975.59,2584.0,975.4054,975.4054,969.9571,969.9571,2584.0
2024-08-23 09:35:00,983.9,985.41,983.39,983.4,400.0,978.2191,979.7204,977.712,977.722,400.0
2024-08-23 09:40:00,983.4,983.4,983.4,983.4,0.0,977.722,977.722,977.722,977.722,0.0
2024-08-23 09:45:00,979.38,979.38,979.37,979.38,314.0,973.7252,973.7252,973.7152,973.7252,314.0
2024-08-23 09:50:00,975.95,975.95,975.95,975.95,100.0,970.315,970.315,970.315,970.315,100.0
2024-08-23 09:55:00,976.72,976.95,976.71,976.95,200.0,971.0805,971.3092,971.0706,971.3092,200.0
2024-08-23 10:00:00,976.95,976.95,976.95,976.95,0.0,971.3092,971.3092,971.3092,971.3092,0.0
2024-08-23 10:05:00,983.99,984.06,983.99,984.06,200.0,978.3086,978.3782,978.3086,978.3782,200.0
2024-08-23 10:10:00,985.64,985.79,982.41,982.95,483.0,979.949,980.0982,976.7377,977.2746,483.0
2024-08-23 10:15:00,985.23,985.23,980.3,980.3,1351.0,979.5414,979.5414,974.6399,974.6399,1351.0
2024-08-23 10:20:00,981.41,983.58,979.99,983.57,995.0,975.7435,977.9009,974.3317,977.891,995.0
2024-08-23 10:25:00,982.81,982.81,980.12,980.12,908.0,977.1354,977.1354,974.4609,974.4609,908.0
2024-08-23 10:30:00,979.25,981.08,979.25,981.07,402.0,973.5959,975.4154,973.5959,975.4054,402.0
2024-08-23 10:35:00,981.07,981.07,981.07,981.07,100.0,975.4054,975.4054,975.4054,975.4054,100.0
2024-08-23 10:40:00,981.48,981.48,978.55,978.55,200.0,975.8131,975.8131,972.9,972.9,200.0
2024-08-23 10:45:00,981.38,981.38,976.37,976.37,300.0,975.7136,975.7136,970.7326,970.7326,300.0
2024-08-23 10:50:00,977.12,977.12,977.12,977.12,100.0,971.4782,971.4782,971.4782,971.4782,100.0
2024-08-23 10:55:00,980.48,980.48,980.17,980.18,600.0,974.8188,974.8188,974.5106,974.5206,600.0
2024-08-23 11:00:00,981.45,981.45,981.45,981.45,100.0,975.7832,975.7832,975.7832,975.7832,100.0
2024-08-23 11:05:00,980.03,980.03,977.8,977.8,600.0,974.3714,974.3714,972.1543,972.1543,600.0
2024-08-23 11:10:00,979.12,979.89,977.04,979.89,1580.0,973.4667,974.2322,971.3987,974.2322,1580.0
2024-08-23 11:15:00,981.23,983.19,980.26,983.19,538.0,975.5645,977.5132,974.6001,977.5132,538.0
2024-08-23 11:20:00,983.19,983.19,983.19,983.19,0.0,977.5132,977.5132,977.5132,977.5132,0.0
2024-08-23 11:25:00,984.84,984.84,980.75,980.75,604.0,979.1537,979.1537,975.0873,975.0873,604.0
2024-08-23 11:30:00,981.03,981.03,981.03,981.03,100.0,975.3657,975.3657,975.3657,975.3657,100.0
2024-08-23 11:35:00,981.03,981.03,981.03,981.03,0.0,975.3657,975.3657,975.3657,975.3657,0.0
2024-08-23 11:40:00,984.13,984.23,983.38,984.23,306.0,978.4478,978.5472,977.7021,978.5472,306.0
2024-08-23 11:45:00,982.36,984.77,982.36,984.77,300.0,976.688,979.0841,976.688,979.0841,300.0
2024-08-23 11:50:00,982.53,982.53,981.96,981.97,501.0,976.857,976.857,976.2903,976.3002,501.0
2024-08-23 11:55:00,983.83,983.83,983.83,983.83,100.0,978.1495,978.1495,978.1495,978.1495,100.0
2024-08-23 12:00:00,981.2,981.2,981.2,981.2,100.0,975.5347,975.5347,975.5347,975.5347,100.0
2024-08-23 12:05:00,980.34,980.34,979.37,979.37,200.0,974.6796,974.6796,973.7152,973.7152,200.0
2024-08-23 12:10:00,980.85,980.85,980.85,980.85,301.0,975.1867,975.1867,975.1867,975.1867,301.0
2024-08-23 12:15:00,979.52,979.52,979.18,979.18,200.0,973.8644,973.8644,973.5263,973.5263,200.0
2024-08-23 12:20:00,978.14,979.56,978.11,979.55,701.0,972.4923,973.9041,972.4625,973.8942,701.0
2024-08-23 12:25:00,977.77,977.77,976.46,977.6,404.0,972.1245,972.1245,970.822,971.9555,404.0
2024-08-23 12:30:00,978.24,978.24,978.24,978.24,100.0,972.5918,972.5918,972.5918,972.5918,100.0
2024-08-23 12:35:00,978.24,978.24,976.9,977.37,355.0,972.5918,972.5918,971.2595,971.7268,355.0
2024-08-23 12:40:00,975.79,975.79,975.79,975.79,100.0,970.1559,970.1559,970.1559,970.1559,100.0
2024-08-23 12:45:00,974.7,976.15,974.7,976.15,200.0,969.0722,970.5138,969.0722,970.5138,200.0
2024-08-23 12:50:00,975.56,975.56,975.56,975.56,100.0,969.9272,969.9272,969.9272,969.9272,100.0
2024-08-23 12:55:00,979.21,979.21,979.21,979.21,100.0,973.5562,973.5562,973.5562,973.5562,100.0
2024-08-23 13:00:00,978.15,978.15,978.14,978.15,100.0,972.5023,972.5023,972.4923,972.5023,100.0
2024-08-23 13:05:00,979.21,979.21,979.21,979.21,100.0,973.5562,973.5562,973.5562,973.5562,100.0
2024-08-23 13:10:00,979.21,979.21,979.21,979.21,0.0,973.5562,973.5562,973.5562,973.5562,0.0
2024-08-23 13:15:00,977.65,979.34,977.65,979.34,300.0,972.0052,973.6854,972.0052,973.6854,300.0
2024-08-23 13:20:00,977.53,977.53,977.46,977.46,200.0,971.8859,971.8859,971.8163,971.8163,200.0
2024-08-23 13:25:00,976.72,979.56,976.72,979.56,400.0,971.0805,973.9041,971.0805,973.9041,400.0
2024-08-23 13:30:00,979.56,979.56,979.56,979.56,0.0,973.9041,973.9041,973.9041,973.9041,0.0
2024-08-23 13:35:00,979.31,979.31,979.31,979.31,100.0,973.6556,973.6556,973.6556,973.6556,100.0
2024-08-23 13:40:00,979.31,979.31,979.31,979.31,0.0,973.6556,973.6556,973.6556,973.6556,0.0
2024-08-23 13:45:00,977.58,977.58,976.82,976.82,200.0,971.9356,971.9356,971.18,971.18,200.0
2024-08-23 13:50:00,976.82,976.82,976.82,976.82,0.0,971.18,971.18,971.18,971.18,0.0
2024-08-23 13:55:00,977.79,977.79,977.79,977.79,100.0,972.1444,972.1444,972.1444,972.1444,100.0
2024-08-23 14:00:00,976.14,976.14,976.14,976.14,100.0,970.5039,970.5039,970.5039,970.5039,100.0
2024-08-23 14:05:00,977.95,977.95,977.95,977.95,100.0,972.3034,972.3034,972.3034,972.3034,100.0
2024-08-23 14:10:00,976.57,977.57,976.56,977.55,483.0,970.9314,971.9256,970.9215,971.9057,483.0
2024-08-23 14:15:00,978.39,978.39,978.39,978.39,100.0,972.7409,972.7409,972.7409,972.7409,100.0
2024-08-23 14:20:00,976.02,976.02,975.33,975.33,300.0,970.3846,970.3846,969.6986,969.6986,300.0
2024-08-23 14:25:00,976.35,976.36,976.35,976.36,300.0,970.7127,970.7226,970.7127,970.7226,300.0
2024-08-23 14:30:00,976.27,976.57,976.27,976.57,200.0,970.6331,970.9314,970.6331,970.9314,200.0
2024-08-23 14:35:00,978.43,978.89,978.43,978.89,400.0,972.7807,973.238,972.7807,973.238,400.0
2024-08-23 14:40:00,978.11,978.11,978.03,978.03,200.0,972.4625,972.4625,972.383,972.383,200.0
2024-08-23 14:45:00,979.68,979.68,979.68,979.68,200.0,974.0234,974.0234,974.0234,974.0234,200.0
2024-08-23 14:50:00,978.81,978.81,978.8,978.81,100.0,973.1585,973.1585,973.1485,973.1585,100.0
2024-08-23 14:55:00,979.46,979.46,977.8,977.8,205.0,973.8047,973.8047,972.1543,972.1543,205.0
2024-08-23 15:00:00,977.15,977.15,977.15,977.15,100.0,971.5081,971.5081,971.5081,971.5081,100.0
2024-08-23 15:05:00,978.58,978.58,977.95,977.95,218.0,972.9298,972.9298,972.3034,972.3034,218.0
2024-08-23 15:10:00,978.98,978.98,978.97,978.98,300.0,973.3275,973.3275,973.3175,973.3275,300.0
2024-08-23 15:15:00,981.49,981.6,981.49,981.6,200.0,975.823,975.9324,975.823,975.9324,200.0
2024-08-23 15:20:00,980.07,980.07,979.31,979.31,300.0,974.4112,974.4112,973.6556,973.6556,300.0
2024-08-23 15:25:00,979.31,979.31,979.31,979.31,0.0,973.6556,973.6556,973.6556,973.6556,0.0
2024-08-23 15:30:00,982.73,982.73,981.08,981.08,1502.0,977.0558,977.0558,975.4154,975.4154,1502.0
2024-08-23 15:35:00,980.49,980.49,979.35,979.69,517.0,974.8288,974.8288,973.6954,974.0334,517.0
2024-08-23 15:40:00,980.78,980.78,979.9,979.9,410.0,975.1171,975.1171,974.2422,974.2422,410.0
2024-08-23 15:45:00,979.3,980.79,979.3,980.79,405.0,973.6456,975.127,973.6456,975.127,405.0
2024-08-23 15:50:00,979.23,981.53,979.23,981.53,2274.0,973.576,975.8628,973.576,975.8628,2274.0
2024-08-23 15:55:00,981.88,983.24,981.79,982.93,2528.0,976.2107,977.5629,976.1213,977.2547,2528.0
2024-08-26 09:30:00,986.0,986.95,982.42,982.71,10496.0,980.307,981.2515,976.7476,977.036,10496.0
2024-08-26 09:35:00,983.27,983.27,983.27,983.27,100.0,977.5927,977.5927,977.5927,977.5927,100.0
2024-08-26 09:40:00,983.27,983.27,983.27,983.27,0.0,977.5927,977.5927,977.5927,977.5927,0.0
2024-08-26 09:45:00,983.85,983.85,983.84,983.85,100.0,978.1694,978.1694,978.1594,978.1694,100.0
2024-08-26 09:50:00,982.93,983.87,982.73,982.73,700.0,977.2547,978.1893,977.0558,977.0558,700.0
2024-08-26 09:55:00,982.73,982.73,982.73,982.73,0.0,977.0558,977.0558,977.0558,977.0558,0.0
2024-08-26 10:00:00,982.3,982.3,982.3,982.3,101.0,976.6283,976.6283,976.6283,976.6283,101.0
2024-08-26 10:05:00,982.03,983.1,982.03,982.76,2743.0,976.3599,977.4237,976.3599,977.0857,2743.0
2024-08-26 10:10:00,980.17,980.17,980.16,980.17,689.0,974.5106,974.5106,974.5007,974.5106,689.0
2024-08-26 10:15:00,981.7,981.77,979.78,979.78,756.0,976.0318,976.1014,974.1229,974.1229,756.0
2024-08-26 10:20:00,979.78,979.78,979.78,979.78,0.0,974.1229,974.1229,974.1229,974.1229,0.0
2024-08-26 10:25:00,980.09,980.1,980.09,980.09,150.0,974.4311,974.441,974.4311,974.4311,150.0
2024-08-26 10:30:00,978.13,978.14,978.13,978.13,100.0,972.4824,972.4923,972.4824,972.4824,100.0
2024-08-26 10:35:00,980.36,980.36,978.96,978.96,200.0,974.6995,974.6995,973.3076,973.3076,200.0
2024-08-26 10:40:00,978.96,978.96,978.96,978.96,0.0,973.3076,973.3076,973.3076,973.3076,0.0
2024-08-26 10:45:00,975.31,975.31,975.31,975.31,100.0,969.6787,969.6787,969.6787,969.6787,100.0
2024-08-26 10:50:00,975.22,975.22,974.06,975.05,637.0,969.5892,969.5892,968.4359,969.4202,637.0
2024-08-26 10:55:00,974.05,974.71,974.05,974.71,700.0,968.426,969.0821,968.426,969.0821,700.0
2024-08-26 11:00:00,974.71,974.71,974.71,974.71,0.0,969.0821,969.0821,969.0821,969.0821,0.0
2024-08-26 11:05:00,973.14,973.14,973.14,973.14,103.0,967.5212,967.5212,967.5212,967.5212,103.0
2024-08-26 11:10:00,971.74,971.74,971.73,971.74,100.0,966.1293,966.1293,966.1193,966.1293,100.0
2024-08-26 11:15:00,973.87,973.87,973.86,973.87,100.0,968.247,968.247,968.2371,968.247,100.0
2024-08-26 11:20:00,973.87,973.87,973.87,973.87,0.0,968.247,968.247,968.247,968.247,0.0
2024-08-26 11:25:00,973.87,973.87,973.87,973.87,0.0,968.247,968.247,968.247,968.247,0.0
2024-08-26 11:30:00,973.87,973.87,973.87,973.87,0.0,968.247,968.247,968.247,968.247,0.0
2024-08-26 11:35:00,971.29,971.29,970.02,970.03,200.0,965.6819,965.6819,964.4192,964.4292,200.0
2024-08-26 11:40:00,970.59,970.96,970.59,970.96,200.0,964.9859,965.3538,964.9859,965.3538,200.0
2024-08-26 11:45:00,971.15,971.15,969.81,970.25,1157.0,965.5427,965.5427,964.2104,964.6479,1157.0
2024-08-26 11:50:00,970.25,970.25,970.25,970.25,0.0,964.6479,964.6479,964.6479,964.6479,0.0
2024-08-26 11:55:00,971.64,971.64,969.82,969.95,1805.0,966.0299,966.0299,964.2204,964.3496,1805.0
2024-08-26 12:00:00,969.95,969.95,969.95,969.95,0.0,964.3496,964.3496,964.3496,964.3496,0.0
2024-08-26 12:05:00,969.95,969.95,969.95,969.95,0.0,964.3496,964.3496,964.3496,964.3496,0.0
2024-08-26 12:10:00,969.95,969.95,969.95,969.95,0.0,964.3496,964.3496,964.3496,964.3496,0.0
2024-08-26 12:15:00,970.64,970.64,970.64,970.64,100.0,965.0356,965.0356,965.0356,965.0356,100.0
2024-08-26 12:20:00,970.77,971.82,970.77,970.92,760.0,965.1649,966.2088,965.1649,965.314,760.0
2024-08-26 12:25:00,970.92,970.92,970.92,970.92,0.0,965.314,965.314,965.314,965.314,0.0
2024-08-26 12:30:00,970.92,970.92,970.92,970.92,0.0,965.314,965.314,965.314,965.314,0.0
2024-08-26 12:35:00,970.46,970.46,970.45,970.46,200.0,964.8567,964.8567,964.8467,964.8567,200.0
2024-08-26 12:40:00,970.66,970.66,970.66,970.66,154.0,965.0555,965.0555,965.0555,965.0555,154.0
2024-08-26 12:45:00,970.66,970.66,970.66,970.66,0.0,965.0555,965.0555,965.0555,965.0555,0.0
2024-08-26 12:50:00,970.21,970.21,970.21,970.21,100.0,964.6081,964.6081,964.6081,964.6081,100.0
2024-08-26 12:55:00,970.21,970.21,970.21,970.21,0.0,964.6081,964.6081,964.6081,964.6081,0.0
2024-08-26 13:00:00,971.72,971.72,971.45,971.68,1260.0,966.1094,966.1094,965.841,966.0696,1260.0
2024-08-26 13:05:00,971.36,971.36,970.0,971.01,2559.0,965.7515,965.7515,964.3993,965.4035,2559.0
2024-08-26 13:10:00,970.8,970.8,969.81,970.36,6518.0,965.1947,965.1947,964.2104,964.7573,6518.0
2024-08-26 13:15:00,969.67,969.67,969.67,969.67,100.0,964.0712,964.0712,964.0712,964.0712,100.0
2024-08-26 13:20:00,968.92,969.15,967.84,968.15,4532.0,963.3256,963.5542,962.2518,962.56,4532.0
2024-08-26 13:25:00,967.95,968.04,967.44,967.44,600.0,962.3612,962.4507,961.8541,961.8541,600.0
2024-08-26 13:30:00,967.44,967.44,967.44,967.44,0.0,961.8541,961.8541,961.8541,961.8541,0.0
2024-08-26 13:35:00,966.0,966.0,965.25,965.25,300.0,960.4224,960.4224,959.6768,959.6768,300.0
2024-08-26 13:40:00,966.92,966.92,966.26,966.27,500.0,961.3371,961.3371,960.6809,960.6909,500.0
2024-08-26 13:45:00,965.78,966.55,965.78,966.55,300.0,960.2037,960.9693,960.2037,960.9693,300.0
2024-08-26 13:50:00,967.41,967.45,967.41,967.45,300.0,961.8243,961.8641,961.8243,961.8641,300.0
2024-08-26 13:55:00,967.99,967.99,967.99,967.99,100.0,962.4009,962.4009,962.4009,962.4009,100.0
2024-08-26 14:00:00,968.0,968.29,967.01,967.02,1023.0,962.4109,962.6992,961.4266,961.4365,1023.0
2024-08-26 14:05:00,967.4,968.27,965.58,968.04,7372.0,961.8143,962.6793,960.0049,962.4507,7372.0
2024-08-26 14:10:00,968.04,968.04,968.04,968.04,0.0,962.4507,962.4507,962.4507,962.4507,0.0
2024-08-26 14:15:00,968.04,968.04,968.04,968.04,0.0,962.4507,962.4507,962.4507,962.4507,0.0
2024-08-26 14:20:00,969.59,969.59,969.3,969.3,856.0,963.9917,963.9917,963.7034,963.7034,856.0
2024-08-26 14:25:00,969.3,969.3,969.3,969.3,100.0,963.7034,963.7034,963.7034,963.7034,100.0
2024-08-26 14:30:00,969.38,970.84,969.37,970.84,1260.0,963.7829,965.2345,963.773,965.2345,1260.0
2024-08-26 14:35:00,971.75,972.36,971.75,972.36,300.0,966.1392,966.7457,966.1392,966.7457,300.0
2024-08-26 14:40:00,972.36,972.36,972.36,972.36,0.0,966.7457,966.7457,966.7457,966.7457,0.0
2024-08-26 14:45:00,972.36,972.36,972.36,972.36,0.0,966.7457,966.7457,966.7457,966.7457,0.0
2024-08-26 14:50:00,972.36,972.36,972.36,972.36,0.0,966.7457,966.7457,966.7457,966.7457,0.0
2024-08-26 14:55:00,973.49,974.03,973.49,974.03,458.0,967.8692,968.4061,967.8692,968.4061,458.0
2024-08-26 15:00:00,974.03,974.03,974.03,974.03,0.0,968.4061,968.4061,968.4061,968.4061,0.0
2024-08-26 15:05:00,972.76,972.76,972.76,972.76,100.0,967.1434,967.1434,967.1434,967.1434,100.0
2024-08-26 15:10:00,972.78,972.78,972.58,972.58,200.0,967.1633,967.1633,966.9644,966.9644,200.0
2024-08-26 15:15:00,972.02,972.28,971.54,972.28,400.0,966.4077,966.6662,965.9304,966.6662,400.0
2024-08-26 15:20:00,972.54,972.54,972.54,972.54,100.0,966.9247,966.9247,966.9247,966.9247,100.0
2024-08-26 15:25:00,970.26,970.26,970.26,970.26,100.0,964.6578,964.6578,964.6578,964.6578,100.0
2024-08-26 15:30:00,970.01,970.22,969.16,970.19,1803.0,964.4093,964.6181,963.5642,964.5882,1803.0
2024-08-26 15:35:00,970.33,970.44,969.81,969.81,400.0,964.7274,964.8368,964.2104,964.2104,400.0
2024-08-26 15:40:00,969.43,971.22,969.43,971.22,1125.0,963.8326,965.6123,963.8326,965.6123,1125.0
2024-08-26 15:45:00,971.23,971.23,970.93,970.94,800.0,965.6222,965.6222,965.324,965.3339,800.0
2024-08-26 15:50:00,971.24,973.6,971.24,972.52,2866.0,965.6322,967.9786,965.6322,966.9048,2866.0
2024-08-26 15:55:00,973.43,974.32,973.12,973.99,4480.0,967.8095,968.6944,967.5013,968.3663,4480.0
2024-08-27 09:30:00,969.72,971.14,969.72,971.13,2110.0,964.121,965.5328,964.121,965.5228,2110.0
2024-08-27 09:35:00,973.93,973.93,973.93,973.93,100.0,968.3066,968.3066,968.3066,968.3066,100.0
2024-08-27 09:40:00,973.93,973.93,973.93,973.93,0.0,968.3066,968.3066,968.3066,968.3066,0.0
2024-08-27 09:45:00,968.46,968.46,968.28,968.29,857.0,962.8682,962.8682,962.6893,962.6992,857.0
2024-08-27 09:50:00,965.99,966.72,965.98,966.72,275.0,960.4125,961.1383,960.4025,961.1383,275.0
2024-08-27 09:55:00,968.96,968.96,968.96,968.96,100.0,963.3653,963.3653,963.3653,963.3653,100.0
2024-08-27 10:00:00,968.09,969.04,968.09,969.04,200.0,962.5004,963.4449,962.5004,963.4449,200.0
2024-08-27 10:05:00,968.13,968.13,967.92,968.13,349.0,962.5401,962.5401,962.3313,962.5401,349.0
2024-08-27 10:10:00,967.03,967.03,966.92,966.92,220.0,961.4465,961.4465,961.3371,961.3371,220.0
2024-08-27 10:15:00,965.7,965.83,965.27,965.31,701.0,960.1242,960.2534,959.6966,959.7364,701.0
2024-08-27 10:20:00,966.05,966.14,964.64,965.68,1216.0,960.4721,960.5616,959.0703,960.1043,1216.0
2024-08-27 10:25:00,965.39,965.39,964.39,964.57,1165.0,959.816,959.816,958.8217,959.0007,1165.0
2024-08-27 10:30:00,964.57,965.64,964.56,965.29,1252.0,959.0007,960.0645,958.9907,959.7165,1252.0
2024-08-27 10:35:00,965.29,966.5,964.95,965.42,2700.0,959.7165,960.9195,959.3785,959.8458,2700.0
2024-08-27 10:40:00,964.84,965.05,964.82,964.83,400.0,959.2691,959.4779,959.2492,959.2592,400.0
2024-08-27 10:45:00,965.11,965.22,963.86,963.86,1201.0,959.5376,959.6469,958.2948,958.2948,1201.0
2024-08-27 10:50:00,962.66,962.66,962.01,962.53,400.0,957.1017,957.1017,956.4555,956.9725,400.0
2024-08-27 10:55:00,963.64,964.48,962.54,962.55,1827.0,958.0761,958.9112,956.9824,956.9924,1827.0
2024-08-27 11:00:00,962.57,964.8,962.57,964.2,5100.0,957.0122,959.2294,957.0122,958.6328,5100.0
2024-08-27 11:05:00,963.37,964.7,963.36,964.45,1058.0,957.8076,959.1299,957.7977,958.8814,1058.0
2024-08-27 11:10:00,964.74,964.74,964.74,964.74,178.0,959.1697,959.1697,959.1697,959.1697,178.0
2024-08-27 11:15:00,963.22,963.22,962.16,963.0,400.0,957.6585,957.6585,956.6046,957.4398,400.0
2024-08-27 11:20:00,963.24,964.28,962.5,964.28,1302.0,957.6784,958.7124,956.9426,958.7124,1302.0
2024-08-27 11:25:00,962.73,963.01,962.62,963.0,400.0,957.1713,957.4497,957.0619,957.4398,400.0
2024-08-27 11:30:00,962.47,962.47,961.87,961.87,500.0,956.9128,956.9128,956.3163,956.3163,500.0
2024-08-27 11:35:00,962.96,962.96,962.96,962.96,100.0,957.4,957.4,957.4,957.4,100.0
2024-08-27 11:40:00,963.21,963.21,961.89,961.9,5400.0,957.6485,957.6485,956.3362,956.3461,5400.0
2024-08-27 11:45:00,961.55,961.55,960.96,960.97,500.0,955.9981,955.9981,955.4115,955.4215,500.0
2024-08-27 11:50:00,961.36,961.68,960.8,961.68,2200.0,955.8092,956.1274,955.2525,956.1274,2200.0
2024-08-27 11:55:00,962.0,962.0,960.79,961.49,11100.0,956.4455,956.4455,955.2425,955.9385,11100.0
2024-08-27 12:00:00,961.49,961.49,961.49,961.49,0.0,955.9385,955.9385,955.9385,955.9385,0.0
2024-08-27 12:05:00,963.3,963.3,963.29,963.3,100.0,957.738,957.738,957.7281,957.738,100.0
2024-08-27 12:10:00,965.06,965.06,965.02,965.03,614.0,959.4879,959.4879,959.4481,959.458,614.0
2024-08-27 12:15:00,965.6,965.6,965.6,965.6,100.0,960.0247,960.0247,960.0247,960.0247,100.0
2024-08-27 12:20:00,965.6,965.6,965.6,965.6,0.0,960.0247,960.0247,960.0247,960.0247,0.0
2024-08-27 12:25:00,965.6,965.6,965.6,965.6,0.0,960.0247,960.0247,960.0247,960.0247,0.0
2024-08-27 12:30:00,965.6,965.6,965.6,965.6,0.0,960.0247,960.0247,960.0247,960.0247,0.0
2024-08-27 12:35:00,965.78,966.44,965.78,966.44,300.0,960.2037,960.8599,960.2037,960.8599,300.0
2024-08-27 12:40:00,964.0,964.0,963.99,964.0,100.0,958.434,958.434,958.424,958.434,100.0
2024-08-27 12:45:00,965.17,965.17,965.17,965.17,344.0,959.5972,959.5972,959.5972,959.5972,344.0
2024-08-27 12:50:00,965.29,965.29,965.17,965.17,400.0,959.7165,959.7165,959.5972,959.5972,400.0
2024-08-27 12:55:00,965.83,965.83,965.83,965.83,500.0,960.2534,960.2534,960.2534,960.2534,500.0
2024-08-27 13:00:00,965.3,965.44,965.29,965.43,200.0,959.7265,959.8657,959.7165,959.8557,200.0
2024-08-27 13:05:00,965.43,965.43,965.43,965.43,100.0,959.8557,959.8557,959.8557,959.8557,100.0
2024-08-27 13:10:00,965.47,965.47,965.47,965.47,121.0,959.8955,959.8955,959.8955,959.8955,121.0
2024-08-27 13:15:00,965.47,965.47,965.47,965.47,0.0,959.8955,959.8955,959.8955,959.8955,0.0
2024-08-27 13:20:00,965.75,965.98,965.52,965.52,600.0,960.1739,960.4025,959.9452,959.9452,600.0
2024-08-27 13:25:00,966.06,966.06,965.21,965.21,200.0,960.4821,960.4821,959.637,959.637,200.0
2024-08-27 13:30:00,965.77,966.93,965.61,965.61,500.0,960.1938,961.3471,960.0347,960.0347,500.0
2024-08-27 13:35:00,967.44,967.44,965.75,966.34,500.0,961.8541,961.8541,960.1739,960.7605,500.0
2024-08-27 13:40:00,966.34,966.34,966.34,966.34,0.0,960.7605,960.7605,960.7605,960.7605,0.0
2024-08-27 13:45:00,966.54,967.04,966.33,966.87,624.0,960.9593,961.4564,960.7505,961.2874,624.0
2024-08-27 13:50:00,966.09,966.09,966.08,966.09,115.0,960.5119,960.5119,960.502,960.5119,115.0
2024-08-27 13:55:00,967.55,967.55,967.54,967.55,100.0,961.9635,961.9635,961.9535,961.9635,100.0
2024-08-27 14:00:00,967.55,967.55,967.55,967.55,0.0,961.9635,961.9635,961.9635,961.9635,0.0
2024-08-27 14:05:00,967.54,967.54,967.54,967.54,100.0,961.9535,961.9535,961.9535,961.9535,100.0
2024-08-27 14:10:00,967.54,967.54,967.54,967.54,0.0,961.9535,961.9535,961.9535,961.9535,0.0
2024-08-27 14:15:00,967.54,967.54,967.54,967.54,0.0,961.9535,961.9535,961.9535,961.9535,0.0
2024-08-27 14:20:00,967.54,967.54,967.54,967.54,0.0,961.9535,961.9535,961.9535,961.9535,0.0
2024-08-27 14:25:00,968.93,968.93,968.93,968.93,105.0,963.3355,963.3355,963.3355,963.3355,105.0
2024-08-27 14:30:00,968.97,968.97,968.93,968.93,200.0,963.3753,963.3753,963.3355,963.3355,200.0
2024-08-27 14:35:00,968.93,968.93,968.93,968.93,0.0,963.3355,963.3355,963.3355,963.3355,0.0
2024-08-27 14:40:00,968.16,968.16,968.15,968.16,100.0,962.57,962.57,962.56,962.57,100.0
2024-08-27 14:45:00,968.16,968.16,968.16,968.16,0.0,962.57,962.57,962.57,962.57,0.0
2024-08-27 14:50:00,970.06,970.97,970.02,970.97,476.0,964.459,965.3637,964.4192,965.3637,476.0
2024-08-27 14:55:00,970.97,970.97,970.97,970.97,0.0,965.3637,965.3637,965.3637,965.3637,0.0
2024-08-27 15:00:00,970.34,970.34,969.44,969.44,200.0,964.7374,964.7374,963.8426,963.8426,200.0
2024-08-27 15:05:00,969.44,969.44,969.44,969.44,0.0,963.8426,963.8426,963.8426,963.8426,0.0
2024-08-27 15:10:00,969.44,969.44,969.44,969.44,0.0,963.8426,963.8426,963.8426,963.8426,0.0
2024-08-27 15:15:00,969.44,969.44,969.44,969.44,0.0,963.8426,963.8426,963.8426,963.8426,0.0
2024-08-27 15:20:00,970.05,970.05,970.05,970.05,100.0,964.449,964.449,964.449,964.449,100.0
2024-08-27 15:25:00,970.05,970.05,970.05,970.05,0.0,964.449,964.449,964.449,964.449,0.0
2024-08-27 15:30:00,971.93,971.93,970.92,971.08,800.0,966.3182,966.3182,965.314,965.4731,800.0
2024-08-27 15:35:00,969.43,969.74,969.43,969.74,201.0,963.8326,964.1408,963.8326,964.1408,201.0
2024-08-27 15:40:00,969.9,970.49,969.89,970.49,200.0,964.2999,964.8865,964.29,964.8865,200.0
2024-08-27 15:45:00,970.12,970.13,968.37,969.29,903.0,964.5186,964.5286,962.7787,963.6934,903.0
2024-08-27 15:50:00,967.88,969.72,967.88,968.53,1726.0,962.2916,964.121,962.2916,962.9378,1726.0
2024-08-27 15:55:00,969.18,969.8,967.21,968.15,2794.0,963.5841,964.2005,961.6254,962.56,2794.0
2024-08-28 09:30:00,967.41,967.41,967.41,967.41,2789.0,961.8243,961.8243,961.8243,961.8243,2789.0
2024-08-28 09:35:00,967.41,967.41,967.41,967.41,0.0,961.8243,961.8243,961.8243,961.8243,0.0
2024-08-28 09:40:00,967.41,967.41,967.41,967.41,0.0,961.8243,961.8243,961.8243,961.8243,0.0
2024-08-28 09:45:00,967.41,967.41,967.41,967.41,0.0,961.8243,961.8243,961.8243,961.8243,0.0
2024-08-28 09:50:00,970.28,970.28,970.28,970.28,100.0,964.6777,964.6777,964.6777,964.6777,100.0
2024-08-28 09:55:00,972.26,972.8,972.22,972.8,400.0,966.6463,967.1832,966.6065,967.1832,400.0
2024-08-28 10:00:00,971.21,971.21,971.21,971.21,100.0,965.6024,965.6024,965.6024,965.6024,100.0
2024-08-28 10:05:00,972.68,972.68,972.67,972.68,237.0,967.0639,967.0639,967.0539,967.0639,237.0
2024-08-28 10:10:00,972.37,972.68,972.15,972.68,400.0,966.7557,967.0639,966.5369,967.0639,400.0
2024-08-28 10:15:00,973.28,973.28,973.28,973.28,100.0,967.6604,967.6604,967.6604,967.6604,100.0
2024-08-28 10:20:00,972.95,972.95,971.85,971.85,700.0,967.3323,967.3323,966.2387,966.2387,700.0
2024-08-28 10:25:00,971.44,971.44,971.44,971.44,100.0,965.831,965.831,965.831,965.831,100.0
2024-08-28 10:30:00,971.28,971.28,971.28,971.28,100.0,965.6719,965.6719,965.6719,965.6719,100.0
2024-08-28 10:35:00,972.48,973.31,972.48,973.07,800.0,966.865,967.6902,966.865,967.4516,800.0
2024-08-28 10:40:00,973.07,973.07,973.07,973.07,0.0,967.4516,967.4516,967.4516,967.4516,0.0
2024-08-28 10:45:00,973.07,973.07,973.07,973.07,0.0,967.4516,967.4516,967.4516,967.4516,0.0
2024-08-28 10:50:00,971.33,971.33,971.32,971.33,100.0,965.7217,965.7217,965.7117,965.7217,100.0
2024-08-28 10:55:00,971.33,971.33,971.33,971.33,0.0,965.7217,965.7217,965.7217,965.7217,0.0
2024-08-28 11:00:00,970.72,971.17,970.12,970.12,300.0,965.1152,965.5626,964.5186,964.5186,300.0
2024-08-28 11:05:00,971.06,971.06,970.81,970.81,401.0,965.4532,965.4532,965.2047,965.2047,401.0
2024-08-28 11:10:00,970.81,970.81,970.81,970.81,0.0,965.2047,965.2047,965.2047,965.2047,0.0
2024-08-28 11:15:00,970.86,970.86,970.25,970.25,301.0,965.2544,965.2544,964.6479,964.6479,301.0
2024-08-28 11:20:00,970.13,970.39,970.13,970.39,215.0,964.5286,964.7871,964.5286,964.7871,215.0
2024-08-28 11:25:00,970.11,970.11,969.44,969.44,200.0,964.5087,964.5087,963.8426,963.8426,200.0
2024-08-28 11:30:00,969.48,969.48,969.28,969.43,400.0,963.8823,963.8823,963.6835,963.8326,400.0
2024-08-28 11:35:00,970.37,970.4,970.37,970.4,229.0,964.7672,964.797,964.7672,964.797,229.0
2024-08-28 11:40:00,970.4,970.4,970.4,970.4,0.0,964.797,964.797,964.797,964.797,0.0
2024-08-28 11:45:00,969.83,969.83,969.83,969.83,100.0,964.2303,964.2303,964.2303,964.2303,100.0
2024-08-28 11:50:00,970.11,970.11,970.11,970.11,100.0,964.5087,964.5087,964.5087,964.5087,100.0
2024-08-28 11:55:00,970.11,970.11,970.11,970.11,100.0,964.5087,964.5087,964.5087,964.5087,100.0
2024-08-28 12:00:00,968.81,968.81,968.81,968.81,100.0,963.2162,963.2162,963.2162,963.2162,100.0
2024-08-28 12:05:00,967.23,967.23,967.22,967.23,100.0,961.6453,961.6453,961.6354,961.6453,100.0
2024-08-28 12:10:00,965.81,966.43,965.79,966.43,400.0,960.2335,960.85,960.2136,960.85,400.0
2024-08-28 12:15:00,966.08,966.08,966.08,966.08,100.0,960.502,960.502,960.502,960.502,100.0
2024-08-28 12:20:00,966.08,966.08,966.08,966.08,0.0,960.502,960.502,960.502,960.502,0.0
2024-08-28 12:25:00,965.86,965.86,965.86,965.86,100.0,960.2832,960.2832,960.2832,960.2832,100.0
2024-08-28 12:30:00,965.7,965.7,965.7,965.7,100.0,960.1242,960.1242,960.1242,960.1242,100.0
2024-08-28 12:35:00,965.7,965.7,965.7,965.7,0.0,960.1242,960.1242,960.1242,960.1242,0.0
2024-08-28 12:40:00,965.7,965.7,965.7,965.7,100.0,960.1242,960.1242,960.1242,960.1242,100.0
2024-08-28 12:45:00,966.23,966.23,966.23,966.23,117.0,960.6511,960.6511,960.6511,960.6511,117.0
2024-08-28 12:50:00,966.51,966.58,966.17,966.58,746.0,960.9295,960.9991,960.5915,960.9991,746.0
2024-08-28 12:55:00,966.58,966.58,966.58,966.58,0.0,960.9991,960.9991,960.9991,960.9991,0.0
2024-08-28 13:00:00,966.38,966.99,966.28,966.28,714.0,960.8002,961.4067,960.7008,960.7008,714.0
2024-08-28 13:05:00,965.91,965.91,965.91,965.91,100.0,960.333,960.333,960.333,960.333,100.0
2024-08-28 13:10:00,965.37,965.37,965.37,965.37,100.0,959.7961,959.7961,959.7961,959.7961,100.0
2024-08-28 13:15:00,964.55,964.55,964.55,964.55,200.0,958.9808,958.9808,958.9808,958.9808,200.0
2024-08-28 13:20:00,964.55,964.55,964.55,964.55,0.0,958.9808,958.9808,958.9808,958.9808,0.0
2024-08-28 13:25:00,964.82,965.1,964.82,965.1,508.0,959.2492,959.5276,959.2492,959.5276,508.0
2024-08-28 13:30:00,966.05,966.05,966.04,966.05,100.0,960.4721,960.4721,960.4622,960.4721,100.0
2024-08-28 13:35:00,965.74,965.74,965.74,965.74,100.0,960.1639,960.1639,960.1639,960.1639,100.0
2024-08-28 13:40:00,965.73,965.73,965.73,965.73,114.0,960.154,960.154,960.154,960.154,114.0
2024-08-28 13:45:00,965.73,965.73,965.43,965.43,229.0,960.154,960.154,959.8557,959.8557,229.0
2024-08-28 13:50:00,964.68,964.69,963.78,963.78,364.0,959.1101,959.12,958.2153,958.2153,364.0
2024-08-28 13:55:00,963.34,963.34,962.02,962.02,334.0,957.7778,957.7778,956.4654,956.4654,334.0
2024-08-28 14:00:00,961.85,961.85,961.85,961.85,100.0,956.2964,956.2964,956.2964,956.2964,100.0
2024-08-28 14:05:00,961.84,962.77,961.83,962.77,387.0,956.2865,957.2111,956.2765,957.2111,387.0
2024-08-28 14:10:00,962.77,962.77,962.77,962.77,0.0,957.2111,957.2111,957.2111,957.2111,0.0
2024-08-28 14:15:00,962.77,962.77,962.77,962.77,0.0,957.2111,957.2111,957.2111,957.2111,0.0
2024-08-28 14:20:00,962.77,962.77,962.77,962.77,0.0,957.2111,957.2111,957.2111,957.2111,0.0
2024-08-28 14:25:00,962.75,962.75,961.2,961.2,500.0,957.1912,957.1912,955.6501,955.6501,500.0
2024-08-28 14:30:00,961.2,961.2,961.2,961.2,0.0,955.6501,955.6501,955.6501,955.6501,0.0
2024-08-28 14:35:00,962.24,962.24,962.23,962.24,200.0,956.6841,956.6841,956.6742,956.6841,200.0
2024-08-28 14:40:00,962.54,962.67,962.44,962.45,300.0,956.9824,957.1117,956.883,956.8929,300.0
2024-08-28 14:45:00,962.44,962.44,962.44,962.44,100.0,956.883,956.883,956.883,956.883,100.0
2024-08-28 14:50:00,962.31,963.12,962.3,963.12,300.0,956.7537,957.5591,956.7438,957.5591,300.0
2024-08-28 14:55:00,964.9,964.99,964.27,964.99,410.0,959.3288,959.4183,958.7024,959.4183,410.0
2024-08-28 15:00:00,966.05,966.05,966.04,966.05,100.0,960.4721,960.4721,960.4622,960.4721,100.0
2024-08-28 15:05:00,966.1,966.1,964.47,964.47,601.0,960.5219,960.5219,958.9013,958.9013,601.0
2024-08-28 15:10:00,964.25,964.25,963.81,963.81,1358.0,958.6825,958.6825,958.2451,958.2451,1358.0
2024-08-28 15:15:00,964.0,964.9,964.0,964.9,507.0,958.434,959.3288,958.434,959.3288,507.0
2024-08-28 15:20:00,965.32,966.04,965.03,966.04,818.0,959.7464,960.4622,959.458,960.4622,818.0
2024-08-28 15:25:00,966.48,966.48,966.48,966.48,300.0,960.8997,960.8997,960.8997,960.8997,300.0
2024-08-28 15:30:00,967.11,967.42,966.87,967.42,605.0,961.526,961.8342,961.2874,961.8342,605.0
2024-08-28 15:35:00,966.55,967.39,966.37,967.39,802.0,960.9693,961.8044,960.7903,961.8044,802.0
2024-08-28 15:40:00,967.63,967.64,966.54,967.01,1304.0,962.043,962.053,960.9593,961.4266,1304.0
2024-08-28 15:45:00,967.6,967.6,967.08,967.09,300.0,962.0132,962.0132,961.4962,961.5061,300.0
2024-08-28 15:50:00,967.53,968.09,967.0,967.0,2307.0,961.9436,962.5004,961.4167,961.4167,2307.0
2024-08-28 15:55:00,967.67,968.98,967.17,968.18,4242.0,962.0828,963.3852,961.5857,962.5898,4242.0
2024-08-29 09:30:00,972.01,972.01,969.97,969.97,1226.0,966.3977,966.3977,964.3695,964.3695,1226.0
2024-08-29 09:35:00,971.29,971.29,971.29,971.29,103.0,965.6819,965.6819,965.6819,965.6819,103.0
2024-08-29 09:40:00,968.22,968.22,968.21,968.21,200.0,962.6296,962.6296,962.6197,962.6197,200.0
2024-08-29 09:45:00,966.81,966.81,966.72,966.72,200.0,961.2278,961.2278,961.1383,961.1383,200.0
2024-08-29 09:50:00,965.21,965.21,964.79,964.79,200.0,959.637,959.637,959.2194,959.2194,200.0
2024-08-29 09:55:00,964.79,964.79,964.79,964.79,0.0,959.2194,959.2194,959.2194,959.2194,0.0
2024-08-29 10:00:00,964.81,969.81,964.81,969.8,855.0,959.2393,964.2104,959.2393,964.2005,855.0
2024-08-29 10:05:00,968.41,970.72,968.41,970.33,508.0,962.8185,965.1152,962.8185,964.7274,508.0
2024-08-29 10:10:00,970.63,970.63,969.89,969.95,400.0,965.0257,965.0257,964.29,964.3496,400.0
2024-08-29 10:15:00,970.82,971.58,969.72,971.58,2310.0,965.2146,965.9702,964.121,965.9702,2310.0
2024-08-29 10:20:00,971.58,971.58,971.58,971.58,100.0,965.9702,965.9702,965.9702,965.9702,100.0
2024-08-29 10:25:00,971.58,971.58,971.58,971.58,0.0,965.9702,965.9702,965.9702,965.9702,0.0
2024-08-29 10:30:00,971.79,971.79,971.78,971.79,100.0,966.179,966.179,966.1691,966.179,100.0
2024-08-29 10:35:00,971.68,975.0,971.68,974.99,509.0,966.0696,969.3705,966.0696,969.3605,509.0
2024-08-29 10:40:00,976.02,976.02,973.59,973.59,200.0,970.3846,970.3846,967.9686,967.9686,200.0
2024-08-29 10:45:00,973.59,973.59,973.59,973.59,200.0,967.9686,967.9686,967.9686,967.9686,200.0
2024-08-29 10:50:00,974.39,974.39,974.39,974.39,200.0,968.764,968.764,968.764,968.764,200.0
2024-08-29 10:55:00,973.58,973.75,973.0,973.0,400.0,967.9587,968.1277,967.382,967.382,400.0
2024-08-29 11:00:00,974.08,975.0,973.32,975.0,531.0,968.4558,969.3705,967.7002,969.3705,531.0
2024-08-29 11:05:00,975.16,975.16,974.5,974.5,300.0,969.5295,969.5295,968.8734,968.8734,300.0
2024-08-29 11:10:00,975.12,975.18,975.03,975.03,400.0,969.4898,969.5494,969.4003,969.4003,400.0
2024-08-29 11:15:00,975.04,975.04,973.74,973.75,400.0,969.4102,969.4102,968.1177,968.1277,400.0
2024-08-29 11:20:00,974.19,975.41,974.02,975.4,800.0,968.5651,969.7781,968.3961,969.7682,800.0
2024-08-29 11:25:00,975.4,975.4,975.4,975.4,0.0,969.7682,969.7682,969.7682,969.7682,0.0
2024-08-29 11:30:00,975.21,975.21,975.21,975.21,100.0,969.5793,969.5793,969.5793,969.5793,100.0
2024-08-29 11:35:00,975.21,975.21,975.21,975.21,0.0,969.5793,969.5793,969.5793,969.5793,0.0
2024-08-29 11:40:00,975.21,975.21,975.21,975.21,0.0,969.5793,969.5793,969.5793,969.5793,0.0
2024-08-29 11:45:00,973.16,974.24,973.16,974.24,200.0,967.5411,968.6149,967.5411,968.6149,200.0
2024-08-29 11:50:00,974.08,974.08,974.08,974.08,239.0,968.4558,968.4558,968.4558,968.4558,239.0
2024-08-29 11:55:00,974.78,976.1,974.77,976.1,860.0,969.1517,970.4641,969.1418,970.4641,860.0
2024-08-29 12:00:00,976.61,977.0,976.1,977.0,1371.0,970.9712,971.3589,970.4641,971.3589,1371.0
2024-08-29 12:05:00,977.96,977.96,977.96,977.96,100.0,972.3134,972.3134,972.3134,972.3134,100.0
2024-08-29 12:10:00,978.13,979.25,978.13,979.25,332.0,972.4824,973.5959,972.4824,973.5959,332.0
2024-08-29 12:15:00,979.3,979.3,979.3,979.3,100.0,973.6456,973.6456,973.6456,973.6456,100.0
2024-08-29 12:20:00,979.04,979.04,979.04,979.04,136.0,973.3871,973.3871,973.3871,973.3871,136.0
2024-08-29 12:25:00,980.44,980.44,980.43,980.44,100.0,974.7791,974.7791,974.7691,974.7791,100.0
2024-08-29 12:30:00,979.45,979.88,979.44,979.44,1100.0,973.7948,974.2223,973.7848,973.7848,1100.0
2024-08-29 12:35:00,980.09,980.09,980.09,980.09,100.0,974.4311,974.4311,974.4311,974.4311,100.0
2024-08-29 12:40:00,980.0,980.01,980.0,980.0,200.0,974.3416,974.3515,974.3416,974.3416,200.0
2024-08-29 12:45:00,980.0,980.0,980.0,980.0,0.0,974.3416,974.3416,974.3416,974.3416,0.0
2024-08-29 12:50:00,979.99,979.99,979.99,979.99,201.0,974.3317,974.3317,974.3317,974.3317,201.0
2024-08-29 12:55:00,980.5,980.5,979.9,979.9,200.0,974.8387,974.8387,974.2422,974.2422,200.0
2024-08-29 13:00:00,979.1,979.1,979.1,979.1,100.0,973.4468,973.4468,973.4468,973.4468,100.0
2024-08-29 13:05:00,979.1,979.1,979.1,979.1,0.0,973.4468,973.4468,973.4468,973.4468,0.0
2024-08-29 13:10:00,978.54,978.55,977.87,978.2,600.0,972.89,972.9,972.2239,972.552,600.0
2024-08-29 13:15:00,978.2,978.35,978.2,978.35,500.0,972.552,972.7011,972.552,972.7011,500.0
2024-08-29 13:20:00,978.35,978.35,978.35,978.35,0.0,972.7011,972.7011,972.7011,972.7011,0.0
2024-08-29 13:25:00,979.48,979.48,979.47,979.48,100.0,973.8246,973.8246,973.8147,973.8246,100.0
2024-08-29 13:30:00,979.0,979.0,978.24,978.24,300.0,973.3474,973.3474,972.5918,972.5918,300.0
2024-08-29 13:35:00,979.43,979.43,978.28,979.21,1000.0,973.7749,973.7749,972.6315,973.5562,1000.0
2024-08-29 13:40:00,979.0,979.21,978.92,979.21,500.0,973.3474,973.5562,973.2678,973.5562,500.0
2024-08-29 13:45:00,979.21,979.21,979.21,979.21,0.0,973.5562,973.5562,973.5562,973.5562,0.0
2024-08-29 13:50:00,978.5,978.5,978.5,978.5,100.0,972.8503,972.8503,972.8503,972.8503,100.0
2024-08-29 13:55:00,980.64,980.64,979.83,979.83,200.0,974.9779,974.9779,974.1726,974.1726,200.0
2024-08-29 14:00:00,979.4,979.98,979.19,979.19,408.0,973.7451,974.3217,973.5363,973.5363,408.0
2024-08-29 14:05:00,979.19,979.19,979.19,979.19,0.0,973.5363,973.5363,973.5363,973.5363,0.0
2024-08-29 14:10:00,980.0,980.0,979.48,979.48,545.0,974.3416,974.3416,973.8246,973.8246,545.0
2024-08-29 14:15:00,979.42,979.42,979.41,979.42,100.0,973.7649,973.7649,973.755,973.7649,100.0
2024-08-29 14:20:00,978.54,978.54,978.53,978.54,100.0,972.89,972.89,972.8801,972.89,100.0
2024-08-29 14:25:00,978.47,978.47,977.3,977.3,200.0,972.8204,972.8204,971.6572,971.6572,200.0
2024-08-29 14:30:00,976.0,976.0,976.0,976.0,100.0,970.3647,970.3647,970.3647,970.3647,100.0
2024-08-29 14:35:00,976.0,976.0,975.11,975.25,300.0,970.3647,970.3647,969.4798,969.619,300.0
2024-08-29 14:40:00,975.23,975.23,975.23,975.23,100.0,969.5991,969.5991,969.5991,969.5991,100.0
2024-08-29 14:45:00,973.0,973.93,973.0,973.93,450.0,967.382,968.3066,967.382,968.3066,450.0
2024-08-29 14:50:00,972.19,973.04,972.19,973.04,248.0,966.5767,967.4218,966.5767,967.4218,248.0
2024-08-29 14:55:00,973.04,973.04,973.04,973.04,0.0,967.4218,967.4218,967.4218,967.4218,0.0
2024-08-29 15:00:00,973.04,973.04,972.89,972.89,348.0,967.4218,967.4218,967.2727,967.2727,348.0
2024-08-29 15:05:00,974.37,974.37,974.37,974.37,200.0,968.7441,968.7441,968.7441,968.7441,200.0
2024-08-29 15:10:00,972.89,972.89,972.7,972.7,200.0,967.2727,967.2727,967.0837,967.0837,200.0
2024-08-29 15:15:00,973.63,974.29,973.41,974.29,510.0,968.0084,968.6646,967.7896,968.6646,510.0
2024-08-29 15:20:00,974.98,974.98,974.98,974.98,200.0,969.3506,969.3506,969.3506,969.3506,200.0
2024-08-29 15:25:00,976.04,976.04,976.04,976.04,100.0,970.4045,970.4045,970.4045,970.4045,100.0
2024-08-29 15:30:00,976.04,976.04,976.04,976.04,0.0,970.4045,970.4045,970.4045,970.4045,0.0
2024-08-29 15:35:00,976.04,976.04,976.04,976.04,0.0,970.4045,970.4045,970.4045,970.4045,0.0
2024-08-29 15:40:00,972.78,972.78,970.32,970.82,703.0,967.1633,967.1633,964.7175,965.2146,703.0
2024-08-29 15:45:00,969.17,969.17,969.16,969.17,100.0,963.5741,963.5741,963.5642,963.5741,100.0
2024-08-29 15:50:00,968.62,968.74,967.45,968.73,1812.0,963.0273,963.1466,961.8641,963.1367,1812.0
2024-08-29 15:55:00,968.85,969.05,966.56,966.73,7249.0,963.256,963.4548,960.9792,961.1482,7249.0
2024-08-30 09:30:00,971.44,971.44,971.44,971.44,1397.0,965.831,965.831,965.831,965.831,1397.0
2024-08-30 09:35:00,972.56,972.56,972.55,972.56,112.0,966.9446,966.9446,966.9346,966.9446,112.0
2024-08-30 09:40:00,972.56,972.56,972.56,972.56,0.0,966.9446,966.9446,966.9446,966.9446,0.0
2024-08-30 09:45:00,967.98,967.98,967.98,967.98,109.0,962.391,962.391,962.391,962.391,109.0
2024-08-30 09:50:00,967.98,967.98,967.98,967.98,0.0,962.391,962.391,962.391,962.391,0.0
2024-08-30 09:55:00,972.68,974.96,972.67,974.96,500.0,967.0639,969.3307,967.0539,969.3307,500.0
2024-08-30 10:00:00,974.5,974.5,974.5,974.5,125.0,968.8734,968.8734,968.8734,968.8734,125.0
2024-08-30 10:05:00,973.63,973.63,972.0,972.0,300.0,968.0084,968.0084,966.3878,966.3878,300.0
2024-08-30 10:10:00,972.0,972.0,972.0,972.0,0.0,966.3878,966.3878,966.3878,966.3878,0.0
2024-08-30 10:15:00,974.0,974.74,974.0,974.74,308.0,968.3762,969.112,968.3762,969.112,308.0
2024-08-30 10:20:00,974.74,974.74,974.74,974.74,0.0,969.112,969.112,969.112,969.112,0.0
2024-08-30 10:25:00,975.87,975.87,975.87,975.87,100.0,970.2354,970.2354,970.2354,970.2354,100.0
2024-08-30 10:30:00,975.87,975.87,975.77,975.77,559.0,970.2354,970.2354,970.136,970.136,559.0
2024-08-30 10:35:00,975.77,975.77,975.77,975.77,100.0,970.136,970.136,970.136,970.136,100.0
2024-08-30 10:40:00,977.01,977.01,975.13,975.53,703.0,971.3689,971.3689,969.4997,969.8974,703.0
2024-08-30 10:45:00,975.53,975.53,975.53,975.53,0.0,969.8974,969.8974,969.8974,969.8974,0.0
2024-08-30 10:50:00,974.79,974.79,974.79,974.79,200.0,969.1617,969.1617,969.1617,969.1617,200.0
2024-08-30 10:55:00,974.45,974.45,974.0,974.0,703.0,968.8236,968.8236,968.3762,968.3762,703.0
2024-08-30 11:00:00,972.24,972.24,972.06,972.06,200.0,966.6264,966.6264,966.4474,966.4474,200.0
2024-08-30 11:05:00,972.06,972.06,972.06,972.06,0.0,966.4474,966.4474,966.4474,966.4474,0.0
2024-08-30 11:10:00,973.64,973.73,973.64,973.73,200.0,968.0183,968.1078,968.0183,968.1078,200.0
2024-08-30 11:15:00,974.75,974.81,974.75,974.75,367.0,969.1219,969.1816,969.1219,969.1219,367.0
2024-08-30 11:20:00,973.34,973.34,972.64,972.64,401.0,967.7201,967.7201,967.0241,967.0241,401.0
2024-08-30 11:25:00,971.85,971.85,969.12,969.12,505.0,966.2387,966.2387,963.5244,963.5244,505.0
2024-08-30 11:30:00,969.12,969.12,969.12,969.12,0.0,963.5244,963.5244,963.5244,963.5244,0.0
2024-08-30 11:35:00,969.12,969.12,969.12,969.12,0.0,963.5244,963.5244,963.5244,963.5244,0.0
2024-08-30 11:40:00,966.09,966.09,966.09,966.09,100.0,960.5119,960.5119,960.5119,960.5119,100.0
2024-08-30 11:45:00,968.19,968.5,967.87,967.87,800.0,962.5998,962.908,962.2816,962.2816,800.0
2024-08-30 11:50:00,967.9,968.85,967.9,968.85,500.0,962.3115,963.256,962.3115,963.256,500.0
2024-08-30 11:55:00,969.22,969.22,969.21,969.22,100.0,963.6238,963.6238,963.6139,963.6238,100.0
2024-08-30 12:00:00,967.87,967.87,967.23,967.24,300.0,962.2816,962.2816,961.6453,961.6553,300.0
2024-08-30 12:05:00,967.24,967.24,967.24,967.24,0.0,961.6553,961.6553,961.6553,961.6553,0.0
2024-08-30 12:10:00,967.24,967.24,967.24,967.24,0.0,961.6553,961.6553,961.6553,961.6553,0.0
2024-08-30 12:15:00,968.18,968.18,968.18,968.18,205.0,962.5898,962.5898,962.5898,962.5898,205.0
2024-08-30 12:20:00,968.18,968.18,968.18,968.18,288.0,962.5898,962.5898,962.5898,962.5898,288.0
2024-08-30 12:25:00,968.18,968.18,968.12,968.12,343.0,962.5898,962.5898,962.5302,962.5302,343.0
2024-08-30 12:30:00,967.14,967.14,966.99,966.99,200.0,961.5559,961.5559,961.4067,961.4067,200.0
2024-08-30 12:35:00,966.33,966.53,966.33,966.53,200.0,960.7505,960.9494,960.7505,960.9494,200.0
2024-08-30 12:40:00,966.53,966.53,966.53,966.53,0.0,960.9494,960.9494,960.9494,960.9494,0.0
2024-08-30 12:45:00,966.65,966.65,966.65,966.65,100.0,961.0687,961.0687,961.0687,961.0687,100.0
2024-08-30 12:50:00,968.98,969.06,968.35,969.06,981.0,963.3852,963.4648,962.7589,963.4648,981.0
2024-08-30 12:55:00,969.62,969.62,969.62,969.62,100.0,964.0215,964.0215,964.0215,964.0215,100.0
2024-08-30 13:00:00,969.62,969.62,969.62,969.62,0.0,964.0215,964.0215,964.0215,964.0215,0.0
2024-08-30 13:05:00,970.51,971.74,970.51,971.74,415.0,964.9064,966.1293,964.9064,966.1293,415.0
2024-08-30 13:10:00,971.74,971.74,971.74,971.74,0.0,966.1293,966.1293,966.1293,966.1293,0.0
2024-08-30 13:15:00,971.22,971.22,971.22,971.22,102.0,965.6123,965.6123,965.6123,965.6123,102.0
2024-08-30 13:20:00,971.01,971.67,970.72,970.72,361.0,965.4035,966.0597,965.1152,965.1152,361.0
2024-08-30 13:25:00,970.72,970.72,970.72,970.72,0.0,965.1152,965.1152,965.1152,965.1152,0.0
2024-08-30 13:30:00,970.72,970.72,970.72,970.72,0.0,965.1152,965.1152,965.1152,965.1152,0.0
2024-08-30 13:35:00,970.72,970.72,970.72,970.72,0.0,965.1152,965.1152,965.1152,965.1152,0.0
2024-08-30 13:40:00,970.72,970.72,970.72,970.72,0.0,965.1152,965.1152,965.1152,965.1152,0.0
2024-08-30 13:45:00,970.74,970.74,970.74,970.74,100.0,965.1351,965.1351,965.1351,965.1351,100.0
2024-08-30 13:50:00,970.74,970.74,970.74,970.74,0.0,965.1351,965.1351,965.1351,965.1351,0.0
2024-08-30 13:55:00,970.74,970.74,970.74,970.74,0.0,965.1351,965.1351,965.1351,965.1351,0.0
2024-08-30 14:00:00,972.24,972.24,971.32,971.32,525.0,966.6264,966.6264,965.7117,965.7117,525.0
2024-08-30 14:05:00,971.93,973.51,971.93,973.2,307.0,966.3182,967.8891,966.3182,967.5809,307.0
2024-08-30 14:10:00,973.3,973.3,973.3,973.3,100.0,967.6803,967.6803,967.6803,967.6803,100.0
2024-08-30 14:15:00,974.22,975.17,974.22,975.17,673.0,968.595,969.5395,968.595,969.5395,673.0
2024-08-30 14:20:00,975.15,975.15,975.14,975.15,100.0,969.5196,969.5196,969.5097,969.5196,100.0
2024-08-30 14:25:00,975.17,975.17,975.17,975.17,100.0,969.5395,969.5395,969.5395,969.5395,100.0
2024-08-30 14:30:00,975.8,975.85,975.8,975.85,200.0,970.1658,970.2156,970.1658,970.2156,200.0
2024-08-30 14:35:00,976.63,977.66,976.63,977.65,300.0,970.9911,972.0151,970.9911,972.0052,300.0
2024-08-30 14:40:00,977.05,977.05,977.05,977.05,100.0,971.4086,971.4086,971.4086,971.4086,100.0
2024-08-30 14:45:00,977.05,977.05,977.05,977.05,0.0,971.4086,971.4086,971.4086,971.4086,0.0
2024-08-30 14:50:00,977.13,977.13,977.12,977.13,100.0,971.4882,971.4882,971.4782,971.4882,100.0
2024-08-30 14:55:00,977.14,977.14,977.14,977.14,200.0,971.4981,971.4981,971.4981,971.4981,200.0
2024-08-30 15:00:00,976.75,976.75,976.75,976.75,100.0,971.1104,971.1104,971.1104,971.1104,100.0
2024-08-30 15:05:00,976.75,976.75,976.75,976.75,0.0,971.1104,971.1104,971.1104,971.1104,0.0
2024-08-30 15:10:00,976.75,976.75,976.75,976.75,163.0,971.1104,971.1104,971.1104,971.1104,163.0
2024-08-30 15:15:00,976.75,976.75,976.75,976.75,0.0,971.1104,971.1104,971.1104,971.1104,0.0
2024-08-30 15:20:00,976.75,976.75,976.75,976.75,0.0,971.1104,971.1104,971.1104,971.1104,0.0
2024-08-30 15:25:00,978.09,978.09,978.09,978.09,100.0,972.4426,972.4426,972.4426,972.4426,100.0
2024-08-30 15:30:00,978.09,978.09,978.09,978.09,0.0,972.4426,972.4426,972.4426,972.4426,0.0
2024-08-30 15:35:00,977.33,978.27,977.32,977.5,500.0,971.687,972.6216,971.6771,971.856,500.0
2024-08-30 15:40:00,978.15,978.28,977.56,977.78,500.0,972.5023,972.6315,971.9157,972.1344,500.0
2024-08-30 15:45:00,978.17,978.17,977.72,978.07,400.0,972.5222,972.5222,972.0748,972.4227,400.0
2024-08-30 15:50:00,979.3,983.23,979.3,982.28,2793.0,973.6456,977.5529,973.6456,976.6084,2793.0
2024-08-30 15:55:00,983.46,985.47,983.29,985.44,14364.0,977.7816,979.78,977.6126,979.7502,14364.0
2024-09-03 09:30:00,982.65,983.33,981.79,983.33,2705.0,976.9763,977.6524,976.1213,977.6524,2705.0
2024-09-03 09:35:00,983.33,983.33,983.33,983.33,0.0,977.6524,977.6524,977.6524,977.6524,0.0
2024-09-03 09:40:00,983.33,983.33,983.33,983.33,0.0,977.6524,977.6524,977.6524,977.6524,0.0
2024-09-03 09:45:00,969.97,971.0,967.45,967.46,752.0,964.3695,965.3936,961.8641,961.874,752.0
2024-09-03 09:50:00,970.45,970.45,967.14,967.15,325.0,964.8467,964.8467,961.5559,961.5658,325.0
2024-09-03 09:55:00,969.58,971.76,968.4,970.88,7669.0,963.9818,966.1492,962.8086,965.2743,7669.0
2024-09-03 10:00:00,969.24,970.7,966.54,967.41,2625.0,963.6437,965.0953,960.9593,961.8243,2625.0
2024-09-03 10:05:00,964.0,964.0,964.0,964.0,100.0,958.434,958.434,958.434,958.434,100.0
2024-09-03 10:10:00,964.0,964.0,964.0,964.0,0.0,958.434,958.434,958.434,958.434,0.0
2024-09-03 10:15:00,960.36,961.35,960.05,960.84,725.0,954.815,955.7993,954.5068,955.2922,725.0
2024-09-03 10:20:00,960.02,960.02,959.8,959.8,300.0,954.477,954.477,954.2582,954.2582,300.0
2024-09-03 10:25:00,960.0,960.94,958.49,960.27,4248.0,954.4571,955.3916,952.9558,954.7255,4248.0
2024-09-03 10:30:00,960.1,960.1,960.1,960.1,182.0,954.5565,954.5565,954.5565,954.5565,182.0
2024-09-03 10:35:00,960.27,960.27,960.27,960.27,142.0,954.7255,954.7255,954.7255,954.7255,142.0
2024-09-03 10:40:00,961.59,961.59,961.58,961.59,280.0,956.0379,956.0379,956.028,956.0379,280.0
2024-09-03 10:45:00,961.79,961.79,961.79,961.79,100.0,956.2367,956.2367,956.2367,956.2367,100.0
2024-09-03 10:50:00,961.79,961.79,961.79,961.79,0.0,956.2367,956.2367,956.2367,956.2367,0.0
2024-09-03 10:55:00,961.79,961.79,961.79,961.79,0.0,956.2367,956.2367,956.2367,956.2367,0.0
2024-09-03 11:00:00,964.39,964.39,962.28,964.34,637.0,958.8217,958.8217,956.7239,958.772,637.0
2024-09-03 11:05:00,965.86,967.56,965.86,967.56,328.0,960.2832,961.9734,960.2832,961.9734,328.0
2024-09-03 11:10:00,966.57,966.57,966.57,966.57,1991.0,960.9891,960.9891,960.9891,960.9891,1991.0
2024-09-03 11:15:00,966.57,966.57,966.57,966.57,0.0,960.9891,960.9891,960.9891,960.9891,0.0
2024-09-03 11:20:00,968.14,969.14,968.14,968.45,500.0,962.5501,963.5443,962.5501,962.8583,500.0
2024-09-03 11:25:00,968.3,970.29,968.3,970.29,200.0,962.7092,964.6877,962.7092,964.6877,200.0
2024-09-03 11:30:00,970.29,970.29,970.29,970.29,0.0,964.6877,964.6877,964.6877,964.6877,0.0
2024-09-03 11:35:00,970.29,970.29,970.29,970.29,0.0,964.6877,964.6877,964.6877,964.6877,0.0
2024-09-03 11:40:00,968.21,969.29,968.2,969.29,200.0,962.6197,963.6934,962.6097,963.6934,200.0
2024-09-03 11:45:00,969.28,970.0,968.71,969.97,1500.0,963.6835,964.3993,963.1168,964.3695,1500.0
2024-09-03 11:50:00,969.22,970.5,969.22,970.5,927.0,963.6238,964.8965,963.6238,964.8965,927.0
2024-09-03 11:55:00,969.85,969.88,969.85,969.86,3023.0,964.2502,964.28,964.2502,964.2601,3023.0
2024-09-03 12:00:00,970.63,970.63,970.63,970.63,100.0,965.0257,965.0257,965.0257,965.0257,100.0
2024-09-03 12:05:00,970.63,970.63,970.63,970.63,0.0,965.0257,965.0257,965.0257,965.0257,0.0
2024-09-03 12:10:00,970.63,970.63,970.63,970.63,0.0,965.0257,965.0257,965.0257,965.0257,0.0
2024-09-03 12:15:00,970.63,970.63,970.63,970.63,0.0,965.0257,965.0257,965.0257,965.0257,0.0
2024-09-03 12:20:00,970.12,970.12,969.31,969.32,700.0,964.5186,964.5186,963.7133,963.7233,700.0
2024-09-03 12:25:00,969.21,970.0,968.91,970.0,2558.0,963.6139,964.3993,963.3156,964.3993,2558.0
2024-09-03 12:30:00,970.0,970.0,970.0,970.0,0.0,964.3993,964.3993,964.3993,964.3993,0.0
2024-09-03 12:35:00,970.0,970.0,970.0,970.0,0.0,964.3993,964.3993,964.3993,964.3993,0.0
2024-09-03 12:40:00,968.27,968.27,968.26,968.27,300.0,962.6793,962.6793,962.6694,962.6793,300.0
2024-09-03 12:45:00,967.74,967.74,967.73,967.74,157.0,962.1524,962.1524,962.1424,962.1524,157.0
2024-09-03 12:50:00,967.74,967.74,967.74,967.74,0.0,962.1524,962.1524,962.1524,962.1524,0.0
2024-09-03 12:55:00,968.69,968.69,967.4,967.4,436.0,963.0969,963.0969,961.8143,961.8143,436.0
2024-09-03 13:00:00,967.4,967.4,967.4,967.4,0.0,961.8143,961.8143,961.8143,961.8143,0.0
2024-09-03 13:05:00,967.4,967.4,967.4,967.4,0.0,961.8143,961.8143,961.8143,961.8143,0.0
2024-09-03 13:10:00,967.27,967.62,966.81,967.38,3400.0,961.6851,962.0331,961.2278,961.7945,3400.0
2024-09-03 13:15:00,967.63,967.64,965.69,965.69,1394.0,962.043,962.053,960.1142,960.1142,1394.0
2024-09-03 13:20:00,966.36,967.29,966.36,967.29,2014.0,960.7804,961.705,960.7804,961.705,2014.0
2024-09-03 13:25:00,966.53,966.53,966.53,966.53,100.0,960.9494,960.9494,960.9494,960.9494,100.0
2024-09-03 13:30:00,966.53,966.53,966.53,966.53,0.0,960.9494,960.9494,960.9494,960.9494,0.0
2024-09-03 13:35:00,963.59,964.87,963.59,964.87,300.0,958.0263,959.299,958.0263,959.299,300.0
2024-09-03 13:40:00,962.15,964.63,962.15,964.63,200.0,956.5947,959.0603,956.5947,959.0603,200.0
2024-09-03 13:45:00,962.14,962.14,962.14,962.14,100.0,956.5847,956.5847,956.5847,956.5847,100.0
2024-09-03 13:50:00,962.14,963.49,962.14,963.49,700.0,956.5847,957.9269,956.5847,957.9269,700.0
2024-09-03 13:55:00,962.14,962.14,961.03,961.03,200.0,956.5847,956.5847,955.4811,955.4811,200.0
2024-09-03 14:00:00,960.05,960.52,959.44,960.52,547.0,954.5068,954.9741,953.9003,954.9741,547.0
2024-09-03 14:05:00,960.0,960.0,960.0,960.0,100.0,954.4571,954.4571,954.4571,954.4571,100.0
2024-09-03 14:10:00,961.59,961.59,960.02,960.02,300.0,956.0379,956.0379,954.477,954.477,300.0
2024-09-03 14:15:00,960.28,961.85,960.28,961.85,525.0,954.7355,956.2964,954.7355,956.2964,525.0
2024-09-03 14:20:00,961.9,961.9,961.9,961.9,100.0,956.3461,956.3461,956.3461,956.3461,100.0
2024-09-03 14:25:00,960.44,961.28,960.44,961.28,304.0,954.8945,955.7297,954.8945,955.7297,304.0
2024-09-03 14:30:00,960.0,961.32,960.0,961.32,200.0,954.4571,955.7695,954.4571,955.7695,200.0
2024-09-03 14:35:00,959.74,961.22,958.5,961.22,1468.0,954.1986,955.67,952.9657,955.67,1468.0
2024-09-03 14:40:00,959.65,962.02,959.65,960.45,446.0,954.1091,956.4654,954.1091,954.9045,446.0
2024-09-03 14:45:00,961.74,961.76,961.73,961.76,617.0,956.187,956.2069,956.1771,956.2069,617.0
2024-09-03 14:50:00,959.98,959.98,959.97,959.98,145.0,954.4372,954.4372,954.4272,954.4372,145.0
2024-09-03 14:55:00,959.38,959.38,958.47,958.85,708.0,953.8407,953.8407,952.9359,953.3137,708.0
2024-09-03 15:00:00,958.3,958.85,958.3,958.85,500.0,952.7669,953.3137,952.7669,953.3137,500.0
2024-09-03 15:05:00,957.99,957.99,957.99,957.99,400.0,952.4587,952.4587,952.4587,952.4587,400.0
2024-09-03 15:10:00,957.47,958.57,957.09,957.42,1635.0,951.9417,953.0353,951.5639,951.892,1635.0
2024-09-03 15:15:00,957.67,957.67,957.67,957.67,100.0,952.1405,952.1405,952.1405,952.1405,100.0
2024-09-03 15:20:00,957.28,958.36,957.27,958.36,800.0,951.7528,952.8265,951.7428,952.8265,800.0
2024-09-03 15:25:00,957.8,957.8,957.67,957.68,232.0,952.2698,952.2698,952.1405,952.1505,232.0
2024-09-03 15:30:00,958.4,958.81,957.91,958.81,609.0,952.8663,953.2739,952.3791,953.2739,609.0
2024-09-03 15:35:00,957.69,957.69,956.0,956.0,200.0,952.1604,952.1604,950.4802,950.4802,200.0
2024-09-03 15:40:00,955.46,956.55,954.47,955.66,1500.0,949.9433,951.027,948.959,950.1421,1500.0
2024-09-03 15:45:00,955.62,956.29,954.41,956.26,2873.0,950.1024,950.7685,948.8994,950.7387,2873.0
2024-09-03 15:50:00,956.29,957.16,954.41,957.16,4201.0,950.7685,951.6335,948.8994,951.6335,4201.0
2024-09-03 15:55:00,957.24,960.5,957.24,960.5,6088.0,951.713,954.9542,951.713,954.9542,6088.0
2024-09-04 09:30:00,958.48,958.48,958.48,958.48,1516.0,952.9459,952.9459,952.9459,952.9459,1516.0
2024-09-04 09:35:00,956.08,961.49,956.08,961.49,221.0,950.5597,955.9385,950.5597,955.9385,221.0
2024-09-04 09:40:00,958.29,958.29,958.29,958.29,100.0,952.757,952.757,952.757,952.757,100.0
2024-09-04 09:45:00,955.66,959.68,954.99,959.68,440.0,950.1421,954.1389,949.476,954.1389,440.0
2024-09-04 09:50:00,959.68,959.68,959.68,959.68,0.0,954.1389,954.1389,954.1389,954.1389,0.0
2024-09-04 09:55:00,954.99,957.19,954.99,957.19,640.0,949.476,951.6633,949.476,951.6633,640.0
2024-09-04 10:00:00,957.19,957.19,952.51,952.51,658.0,951.6633,951.6633,947.0103,947.0103,658.0
2024-09-04 10:05:00,957.59,959.97,957.59,959.97,200.0,952.061,954.4272,952.061,954.4272,200.0
2024-09-04 10:10:00,958.41,958.41,958.41,958.41,100.0,952.8763,952.8763,952.8763,952.8763,100.0
2024-09-04 10:15:00,958.41,958.41,958.41,958.41,0.0,952.8763,952.8763,952.8763,952.8763,0.0
2024-09-04 10:20:00,955.37,958.18,955.37,958.18,200.0,949.8538,952.6476,949.8538,952.6476,200.0
2024-09-04 10:25:00,956.0,956.0,954.99,956.0,455.0,950.4802,950.4802,949.476,950.4802,455.0
2024-09-04 10:30:00,956.9,956.9,954.99,954.99,300.0,951.375,951.375,949.476,949.476,300.0
2024-09-04 10:35:00,957.32,957.32,956.56,956.56,200.0,951.7926,951.7926,951.0369,951.0369,200.0
2024-09-04 10:40:00,955.24,955.56,955.23,955.56,420.0,949.7246,950.0427,949.7146,950.0427,420.0
2024-09-04 10:45:00,954.99,955.31,953.47,955.01,640.0,949.476,949.7942,947.9648,949.4959,640.0
2024-09-04 10:50:00,955.01,955.01,955.01,955.01,0.0,949.4959,949.4959,949.4959,949.4959,0.0
2024-09-04 10:55:00,954.18,955.0,954.16,954.33,405.0,948.6707,949.4859,948.6508,948.8198,405.0
2024-09-04 11:00:00,955.82,955.82,954.96,954.96,200.0,950.3012,950.3012,949.4462,949.4462,200.0
2024-09-04 11:05:00,954.96,954.96,954.96,954.96,0.0,949.4462,949.4462,949.4462,949.4462,0.0
2024-09-04 11:10:00,951.78,951.78,951.78,951.78,290.0,946.2845,946.2845,946.2845,946.2845,290.0
2024-09-04 11:15:00,950.0,950.0,950.0,950.0,306.0,944.5148,944.5148,944.5148,944.5148,306.0
2024-09-04 11:20:00,950.0,950.0,950.0,950.0,100.0,944.5148,944.5148,944.5148,944.5148,100.0
2024-09-04 11:25:00,948.68,949.42,948.62,949.1,800.0,943.2024,943.9382,943.1428,943.62,800.0
2024-09-04 11:30:00,947.9,947.9,947.9,947.9,200.0,942.4269,942.4269,942.4269,942.4269,200.0
2024-09-04 11:35:00,946.55,948.57,946.54,947.58,395.0,941.0847,943.0931,941.0748,942.1088,395.0
2024-09-04 11:40:00,949.04,949.09,948.37,948.38,324.0,943.5604,943.6101,942.8942,942.9042,324.0
2024-09-04 11:45:00,948.2,948.2,948.2,948.2,100.0,942.7252,942.7252,942.7252,942.7252,100.0
2024-09-04 11:50:00,948.2,948.2,948.2,948.2,0.0,942.7252,942.7252,942.7252,942.7252,0.0
2024-09-04 11:55:00,948.14,948.14,944.87,945.99,2153.0,942.6656,942.6656,939.4144,940.528,2153.0
2024-09-04 12:00:00,945.99,945.99,945.99,945.99,0.0,940.528,940.528,940.528,940.528,0.0
2024-09-04 12:05:00,945.99,945.99,945.99,945.99,0.0,940.528,940.528,940.528,940.528,0.0
2024-09-04 12:10:00,948.81,948.81,947.62,947.63,200.0,943.3317,943.3317,942.1486,942.1585,200.0
2024-09-04 12:15:00,948.41,948.58,947.7,947.7,1020.0,942.934,943.103,942.2281,942.2281,1020.0
2024-09-04 12:20:00,949.03,949.03,948.35,948.35,218.0,943.5504,943.5504,942.8743,942.8743,218.0
2024-09-04 12:25:00,948.88,949.56,948.88,949.52,700.0,943.4013,944.0774,943.4013,944.0376,700.0
2024-09-04 12:30:00,949.35,949.35,949.35,949.35,100.0,943.8686,943.8686,943.8686,943.8686,100.0
2024-09-04 12:35:00,949.35,949.35,949.35,949.35,201.0,943.8686,943.8686,943.8686,943.8686,201.0
2024-09-04 12:40:00,948.88,948.88,947.51,947.51,300.0,943.4013,943.4013,942.0392,942.0392,300.0
2024-09-04 12:45:00,947.51,947.51,947.51,947.51,0.0,942.0392,942.0392,942.0392,942.0392,0.0
2024-09-04 12:50:00,947.51,947.51,947.51,947.51,0.0,942.0392,942.0392,942.0392,942.0392,0.0
2024-09-04 12:55:00,947.51,947.51,947.29,947.29,280.0,942.0392,942.0392,941.8205,941.8205,280.0
2024-09-04 13:00:00,947.29,947.29,947.29,947.29,0.0,941.8205,941.8205,941.8205,941.8205,0.0
2024-09-04 13:05:00,947.23,947.64,947.22,947.64,239.0,941.7608,942.1684,941.7509,942.1684,239.0
2024-09-04 13:10:00,947.83,947.9,947.83,947.9,200.0,942.3573,942.4269,942.3573,942.4269,200.0
2024-09-04 13:15:00,947.9,947.9,947.9,947.9,0.0,942.4269,942.4269,942.4269,942.4269,0.0
2024-09-04 13:20:00,947.9,947.9,947.9,947.9,0.0,942.4269,942.4269,942.4269,942.4269,0.0
2024-09-04 13:25:00,947.9,947.9,947.9,947.9,0.0,942.4269,942.4269,942.4269,942.4269,0.0
2024-09-04 13:30:00,945.94,946.87,945.91,946.87,300.0,940.4783,941.4029,940.4484,941.4029,300.0
2024-09-04 13:35:00,946.87,946.87,946.87,946.87,0.0,941.4029,941.4029,941.4029,941.4029,0.0
2024-09-04 13:40:00,947.79,947.79,946.97,946.97,200.0,942.3176,942.3176,941.5023,941.5023,200.0
2024-09-04 13:45:00,946.97,946.97,946.97,946.97,0.0,941.5023,941.5023,941.5023,941.5023,0.0
2024-09-04 13:50:00,947.08,947.08,946.27,946.27,414.0,941.6117,941.6117,940.8064,940.8064,414.0
2024-09-04 13:55:00,948.26,948.26,948.26,948.26,100.0,942.7849,942.7849,942.7849,942.7849,100.0
2024-09-04 14:00:00,948.26,948.26,948.26,948.26,0.0,942.7849,942.7849,942.7849,942.7849,0.0
2024-09-04 14:05:00,946.6,946.6,946.6,946.6,100.0,941.1344,941.1344,941.1344,941.1344,100.0
2024-09-04 14:10:00,948.24,948.24,948.24,948.24,100.0,942.765,942.765,942.765,942.765,100.0
2024-09-04 14:15:00,948.55,948.55,948.54,948.55,100.0,943.0732,943.0732,943.0632,943.0732,100.0
2024-09-04 14:20:00,948.55,948.55,948.55,948.55,0.0,943.0732,943.0732,943.0732,943.0732,0.0
2024-09-04 14:25:00,948.55,948.55,948.55,948.55,0.0,943.0732,943.0732,943.0732,943.0732,0.0
2024-09-04 14:30:00,949.16,949.54,949.15,949.54,207.0,943.6797,944.0575,943.6697,944.0575,207.0
2024-09-04 14:35:00,948.18,948.23,948.0,948.0,756.0,942.7053,942.755,942.5264,942.5264,756.0
2024-09-04 14:40:00,947.72,947.72,947.02,947.47,500.0,942.248,942.248,941.552,941.9994,500.0
2024-09-04 14:45:00,948.64,948.64,948.57,948.61,300.0,943.1627,943.1627,943.0931,943.1328,300.0
2024-09-04 14:50:00,948.61,948.61,948.61,948.61,0.0,943.1328,943.1328,943.1328,943.1328,0.0
2024-09-04 14:55:00,950.0,950.0,950.0,950.0,200.0,944.5148,944.5148,944.5148,944.5148,200.0
2024-09-04 15:00:00,948.68,950.01,948.68,950.01,479.0,943.2024,944.5248,943.2024,944.5248,479.0
2024-09-04 15:05:00,949.58,949.99,949.58,949.99,200.0,944.0972,944.5049,944.0972,944.5049,200.0
2024-09-04 15:10:00,951.16,951.16,951.16,951.16,200.0,945.6681,945.6681,945.6681,945.6681,200.0
2024-09-04 15:15:00,949.99,950.0,949.45,949.95,2014.0,944.5049,944.5148,943.968,944.4651,2014.0
2024-09-04 15:20:00,949.69,951.77,949.68,951.77,506.0,944.2066,946.2746,944.1967,946.2746,506.0
2024-09-04 15:25:00,952.19,952.41,952.19,952.41,500.0,946.6922,946.9109,946.6922,946.9109,500.0
2024-09-04 15:30:00,952.4,952.4,950.61,950.61,600.0,946.901,946.901,945.1213,945.1213,600.0
2024-09-04 15:35:00,951.88,951.89,951.88,951.88,100.0,946.384,946.3939,946.384,946.384,100.0
2024-09-04 15:40:00,952.62,954.28,952.62,953.7,900.0,947.1197,948.7701,947.1197,948.1935,900.0
2024-09-04 15:45:00,953.68,954.34,953.68,954.17,903.0,948.1736,948.8298,948.1736,948.6607,903.0
2024-09-04 15:50:00,953.02,954.21,952.33,952.69,4640.0,947.5174,948.7005,946.8314,947.1893,4640.0
2024-09-04 15:55:00,953.1,953.27,951.39,952.22,3860.0,947.5969,947.7659,945.8968,946.722,3860.0
2024-09-05 09:30:00,947.54,947.54,941.04,941.04,2058.0,942.069,942.069,935.6065,935.6065,2058.0
2024-09-05 09:35:00,941.04,941.04,941.04,941.04,0.0,935.6065,935.6065,935.6065,935.6065,0.0
2024-09-05 09:40:00,946.05,946.05,946.05,946.05,400.0,940.5876,940.5876,940.5876,940.5876,400.0
2024-09-05 09:45:00,942.99,944.18,942.99,942.99,450.0,937.5453,938.7284,937.5453,937.5453,450.0
2024-09-05 09:50:00,942.99,942.99,942.99,942.99,0.0,937.5453,937.5453,937.5453,937.5453,0.0
2024-09-05 09:55:00,942.59,942.59,937.41,938.54,916.0,937.1476,937.1476,931.9975,933.121,916.0
2024-09-05 10:00:00,940.66,945.38,940.66,945.38,690.0,935.2287,939.9215,935.2287,939.9215,690.0
2024-09-05 10:05:00,944.88,944.88,942.34,942.34,200.0,939.4244,939.4244,936.899,936.899,200.0
2024-09-05 10:10:00,941.77,941.77,941.77,941.77,100.0,936.3323,936.3323,936.3323,936.3323,100.0
2024-09-05 10:15:00,941.77,942.39,941.37,941.38,746.0,936.3323,936.9488,935.9346,935.9446,746.0
2024-09-05 10:20:00,941.59,942.13,939.93,942.13,1100.0,936.1534,936.6903,934.503,936.6903,1100.0
2024-09-05 10:25:00,941.47,941.47,941.47,941.47,100.0,936.0341,936.0341,936.0341,936.0341,100.0
2024-09-05 10:30:00,939.83,939.83,938.93,939.37,426.0,934.4035,934.4035,933.5087,933.9462,426.0
2024-09-05 10:35:00,939.33,939.33,938.2,938.2,300.0,933.9064,933.9064,932.7829,932.7829,300.0
2024-09-05 10:40:00,938.09,938.09,938.08,938.08,200.0,932.6736,932.6736,932.6636,932.6636,200.0
2024-09-05 10:45:00,938.18,938.18,935.48,935.49,900.0,932.7631,932.7631,930.0787,930.0886,900.0
2024-09-05 10:50:00,934.17,937.44,934.17,937.31,1154.0,928.7762,932.0273,928.7762,931.8981,1154.0
2024-09-05 10:55:00,937.72,938.99,937.71,938.99,400.0,932.3057,933.5684,932.2958,933.5684,400.0
2024-09-05 11:00:00,936.44,936.53,935.82,936.21,1400.0,931.0331,931.1226,930.4167,930.8044,1400.0
2024-09-05 11:05:00,935.22,936.75,935.21,935.43,600.0,929.8202,931.3413,929.8102,930.0289,600.0
2024-09-05 11:10:00,934.21,934.21,932.99,932.99,400.0,928.816,928.816,927.603,927.603,400.0
2024-09-05 11:15:00,933.61,933.97,932.36,933.87,900.0,928.2194,928.5774,926.9767,928.4779,900.0
2024-09-05 11:20:00,932.99,933.41,932.6,932.6,1500.0,927.603,928.0206,927.2153,927.2153,1500.0
2024-09-05 11:25:00,932.6,933.72,931.64,933.27,1410.0,927.2153,928.3288,926.2608,927.8814,1410.0
2024-09-05 11:30:00,932.13,933.33,932.13,933.33,200.0,926.748,927.9411,926.748,927.9411,200.0
2024-09-05 11:35:00,933.51,934.88,933.51,934.41,1000.0,928.12,929.4821,928.12,929.0148,1000.0
2024-09-05 11:40:00,934.62,934.67,933.55,933.55,300.0,929.2236,929.2733,928.1598,928.1598,300.0
2024-09-05 11:45:00,933.92,933.93,933.91,933.93,600.0,928.5277,928.5376,928.5177,928.5376,600.0
2024-09-05 11:50:00,933.96,933.96,932.15,932.15,3629.0,928.5674,928.5674,926.7679,926.7679,3629.0
2024-09-05 11:55:00,932.27,932.27,932.27,932.27,500.0,926.8872,926.8872,926.8872,926.8872,500.0
2024-09-05 12:00:00,931.34,931.34,929.51,930.42,1613.0,925.9626,925.9626,924.1431,925.0479,1613.0
2024-09-05 12:05:00,930.58,930.58,930.58,930.58,200.0,925.2069,925.2069,925.2069,925.2069,200.0
2024-09-05 12:10:00,929.82,930.35,929.82,930.35,301.0,924.4513,924.9783,924.4513,924.9783,301.0
2024-09-05 12:15:00,930.35,930.35,927.18,928.46,6652.0,924.9783,924.9783,921.8266,923.0992,6652.0
2024-09-05 12:20:00,928.46,929.51,928.45,929.2,5600.0,923.0992,924.1431,923.0892,923.8349,5600.0
2024-09-05 12:25:00,929.36,931.57,928.31,931.57,400.0,923.994,926.1912,922.9501,926.1912,400.0
2024-09-05 12:30:00,930.16,930.9,929.37,929.78,3901.0,924.7894,925.5251,924.0039,924.4116,3901.0
2024-09-05 12:35:00,930.88,931.0,930.69,930.7,487.0,925.5052,925.6245,925.3163,925.3263,487.0
2024-09-05 12:40:00,931.0,931.64,931.0,931.64,593.0,925.6245,926.2608,925.6245,926.2608,593.0
2024-09-05 12:45:00,930.32,933.0,929.26,933.0,2248.0,924.9484,927.613,923.8946,927.613,2248.0
2024-09-05 12:50:00,933.0,933.0,933.0,933.0,100.0,927.613,927.613,927.613,927.613,100.0
2024-09-05 12:55:00,933.0,933.0,933.0,933.0,0.0,927.613,927.613,927.613,927.613,0.0
2024-09-05 13:00:00,933.0,933.01,932.79,932.79,426.0,927.613,927.6229,927.4042,927.4042,426.0
2024-09-05 13:05:00,931.51,931.51,930.69,930.7,306.0,926.1316,926.1316,925.3163,925.3263,306.0
2024-09-05 13:10:00,930.7,930.7,930.7,930.7,0.0,925.3263,925.3263,925.3263,925.3263,0.0
2024-09-05 13:15:00,931.21,931.85,930.69,931.02,1749.0,925.8333,926.4696,925.3163,925.6444,1749.0
2024-09-05 13:20:00,931.91,931.91,931.24,931.45,1290.0,926.5293,926.5293,925.8631,926.0719,1290.0
2024-09-05 13:25:00,930.01,930.01,929.0,929.0,223.0,924.6402,924.6402,923.6361,923.6361,223.0
2024-09-05 13:30:00,929.13,929.13,928.8,928.8,403.0,923.7653,923.7653,923.4372,923.4372,403.0
2024-09-05 13:35:00,930.95,930.95,930.94,930.95,309.0,925.5748,925.5748,925.5649,925.5748,309.0
2024-09-05 13:40:00,931.97,931.97,931.97,931.97,100.0,926.5889,926.5889,926.5889,926.5889,100.0
2024-09-05 13:45:00,931.97,931.97,931.97,931.97,0.0,926.5889,926.5889,926.5889,926.5889,0.0
2024-09-05 13:50:00,931.97,931.97,931.97,931.97,0.0,926.5889,926.5889,926.5889,926.5889,0.0
2024-09-05 13:55:00,933.19,933.19,933.19,933.19,100.0,927.8019,927.8019,927.8019,927.8019,100.0
2024-09-05 14:00:00,935.28,935.28,934.3,934.3,500.0,929.8798,929.8798,928.9055,928.9055,500.0
2024-09-05 14:05:00,934.63,934.64,933.6,933.6,200.0,929.2336,929.2435,928.2095,928.2095,200.0
2024-09-05 14:10:00,933.6,933.6,933.6,933.6,0.0,928.2095,928.2095,928.2095,928.2095,0.0
2024-09-05 14:15:00,933.6,933.6,933.6,933.6,0.0,928.2095,928.2095,928.2095,928.2095,0.0
2024-09-05 14:20:00,936.95,936.95,934.91,934.91,525.0,931.5402,931.5402,929.5119,929.5119,525.0
2024-09-05 14:25:00,934.8,936.13,934.8,935.07,977.0,929.4026,930.7249,929.4026,929.671,977.0
2024-09-05 14:30:00,935.07,935.07,935.07,935.07,0.0,929.671,929.671,929.671,929.671,0.0
2024-09-05 14:35:00,936.44,936.44,936.44,936.44,100.0,931.0331,931.0331,931.0331,931.0331,100.0
2024-09-05 14:40:00,936.49,936.5,935.69,935.69,1063.0,931.0828,931.0928,930.2874,930.2874,1063.0
2024-09-05 14:45:00,936.74,937.66,936.74,937.66,500.0,931.3314,932.2461,931.3314,932.2461,500.0
2024-09-05 14:50:00,936.85,936.89,936.38,936.89,300.0,931.4407,931.4805,930.9735,931.4805,300.0
2024-09-05 14:55:00,935.83,935.83,935.83,935.83,100.0,930.4266,930.4266,930.4266,930.4266,100.0
2024-09-05 15:00:00,935.83,936.5,935.2,935.78,904.0,930.4266,931.0928,929.8003,930.3769,904.0
2024-09-05 15:05:00,935.2,935.2,934.61,934.61,200.0,929.8003,929.8003,929.2137,929.2137,200.0
2024-09-05 15:10:00,934.61,934.61,934.61,934.61,208.0,929.2137,929.2137,929.2137,929.2137,208.0
2024-09-05 15:15:00,933.79,933.79,932.96,933.49,1014.0,928.3984,928.3984,927.5732,928.1001,1014.0
2024-09-05 15:20:00,933.64,933.64,933.64,933.64,100.0,928.2493,928.2493,928.2493,928.2493,100.0
2024-09-05 15:25:00,934.55,934.94,934.54,934.55,500.0,929.154,929.5418,929.1441,929.154,500.0
2024-09-05 15:30:00,934.55,934.55,934.55,934.55,0.0,929.154,929.154,929.154,929.154,0.0
2024-09-05 15:35:00,937.11,937.32,936.42,936.43,1232.0,931.6992,931.908,931.0132,931.0232,1232.0
2024-09-05 15:40:00,935.84,935.84,934.69,935.63,853.0,930.4366,930.4366,929.2932,930.2278,853.0
2024-09-05 15:45:00,935.3,935.56,935.07,935.07,741.0,929.8997,930.1582,929.671,929.671,741.0
2024-09-05 15:50:00,937.2,937.67,934.86,936.68,6315.0,931.7887,932.256,929.4622,931.2717,6315.0
2024-09-05 15:55:00,936.88,939.16,935.51,939.16,9197.0,931.4706,933.7374,930.1085,933.7374,9197.0
2024-09-06 09:30:00,942.08,950.78,942.08,950.78,787.0,936.6405,945.2903,936.6405,945.2903,787.0
2024-09-06 09:35:00,957.08,957.08,957.08,957.08,100.0,951.5539,951.5539,951.5539,951.5539,100.0
2024-09-06 09:40:00,948.01,948.01,942.78,943.24,1155.0,942.5363,942.5363,937.3365,937.7938,1155.0
2024-09-06 09:45:00,946.06,946.39,946.06,946.39,200.0,940.5976,940.9257,940.5976,940.9257,200.0
2024-09-06 09:50:00,946.39,946.39,946.39,946.39,0.0,940.9257,940.9257,940.9257,940.9257,0.0
2024-09-06 09:55:00,946.4,946.43,946.15,946.15,887.0,940.9356,940.9654,940.687,940.687,887.0
2024-09-06 10:00:00,947.5,948.41,946.81,946.82,1046.0,942.0293,942.934,941.3432,941.3532,1046.0
2024-09-06 10:05:00,945.96,946.83,942.25,942.25,1180.0,940.4981,941.3631,936.8096,936.8096,1180.0
2024-09-06 10:10:00,944.98,945.91,944.28,945.91,1273.0,939.5238,940.4484,938.8278,940.4484,1273.0
2024-09-06 10:15:00,945.23,945.23,944.11,944.11,300.0,939.7724,939.7724,938.6588,938.6588,300.0
2024-09-06 10:20:00,945.69,947.97,945.09,945.26,1200.0,940.2297,942.4965,939.6332,939.8022,1200.0
2024-09-06 10:25:00,945.26,945.26,944.35,944.35,200.0,939.8022,939.8022,938.8974,938.8974,200.0
2024-09-06 10:30:00,946.44,946.44,945.17,946.08,909.0,940.9754,940.9754,939.7127,940.6174,909.0
2024-09-06 10:35:00,944.93,946.54,944.92,946.54,292.0,939.4741,941.0748,939.4641,941.0748,292.0
2024-09-06 10:40:00,946.54,946.54,945.16,945.16,300.0,941.0748,941.0748,939.7028,939.7028,300.0
2024-09-06 10:45:00,946.65,946.65,946.65,946.65,200.0,941.1842,941.1842,941.1842,941.1842,200.0
2024-09-06 10:50:00,946.93,947.01,946.39,947.0,601.0,941.4625,941.5421,940.9257,941.5321,601.0
2024-09-06 10:55:00,947.0,947.9,947.0,947.75,525.0,941.5321,942.4269,941.5321,942.2778,525.0
2024-09-06 11:00:00,948.79,955.17,948.79,953.22,950.0,943.3118,949.655,943.3118,947.7162,950.0
2024-09-06 11:05:00,952.45,952.45,949.91,949.91,200.0,946.9507,946.9507,944.4253,944.4253,200.0
2024-09-06 11:10:00,946.41,946.46,945.59,946.46,300.0,940.9455,940.9953,940.1303,940.9953,300.0
2024-09-06 11:15:00,944.4,944.4,944.39,944.4,154.0,938.9471,938.9471,938.9372,938.9471,154.0
2024-09-06 11:20:00,944.67,944.67,944.04,944.05,2675.0,939.2156,939.2156,938.5892,938.5992,2675.0
2024-09-06 11:25:00,944.57,945.34,944.1,944.25,750.0,939.1162,939.8817,938.6489,938.798,750.0
2024-09-06 11:30:00,947.53,947.53,947.52,947.53,100.0,942.0591,942.0591,942.0491,942.0591,100.0
2024-09-06 11:35:00,947.48,947.48,945.41,945.41,400.0,942.0094,942.0094,939.9513,939.9513,400.0
2024-09-06 11:40:00,945.41,945.41,945.41,945.41,0.0,939.9513,939.9513,939.9513,939.9513,0.0
2024-09-06 11:45:00,945.23,945.23,945.23,945.23,100.0,939.7724,939.7724,939.7724,939.7724,100.0
2024-09-06 11:50:00,945.19,945.19,945.19,945.19,200.0,939.7326,939.7326,939.7326,939.7326,200.0
2024-09-06 11:55:00,946.38,946.38,946.38,946.38,101.0,940.9157,940.9157,940.9157,940.9157,101.0
2024-09-06 12:00:00,946.38,946.55,946.19,946.55,400.0,940.9157,941.0847,940.7268,941.0847,400.0
2024-09-06 12:05:00,946.5,946.5,945.76,945.76,608.0,941.035,941.035,940.2993,940.2993,608.0
2024-09-06 12:10:00,945.15,945.15,945.14,945.15,276.0,939.6928,939.6928,939.6829,939.6928,276.0
2024-09-06 12:15:00,946.12,946.12,946.12,946.12,337.0,940.6572,940.6572,940.6572,940.6572,337.0
2024-09-06 12:20:00,946.12,946.12,946.12,946.12,0.0,940.6572,940.6572,940.6572,940.6572,0.0
2024-09-06 12:25:00,945.78,946.75,944.86,944.87,400.0,940.3192,941.2836,939.4045,939.4144,400.0
2024-09-06 12:30:00,944.87,944.87,944.87,944.87,0.0,939.4144,939.4144,939.4144,939.4144,0.0
2024-09-06 12:35:00,946.22,946.22,946.22,946.22,100.0,940.7566,940.7566,940.7566,940.7566,100.0
2024-09-06 12:40:00,946.89,948.0,946.89,948.0,400.0,941.4228,942.5264,941.4228,942.5264,400.0
2024-09-06 12:45:00,948.15,948.15,946.71,946.71,616.0,942.6755,942.6755,941.2438,941.2438,616.0
2024-09-06 12:50:00,946.71,946.71,946.71,946.71,0.0,941.2438,941.2438,941.2438,941.2438,0.0
2024-09-06 12:55:00,946.71,946.71,946.71,946.71,0.0,941.2438,941.2438,941.2438,941.2438,0.0
2024-09-06 13:00:00,948.95,948.95,948.95,948.95,300.0,943.4709,943.4709,943.4709,943.4709,300.0
2024-09-06 13:05:00,951.53,951.53,951.52,951.53,500.0,946.036,946.036,946.026,946.036,500.0
2024-09-06 13:10:00,951.52,951.52,950.88,950.88,257.0,946.026,946.026,945.3897,945.3897,257.0
2024-09-06 13:15:00,949.73,949.73,949.22,949.23,450.0,944.2464,944.2464,943.7393,943.7493,450.0
2024-09-06 13:20:00,949.23,949.23,949.23,949.23,0.0,943.7493,943.7493,943.7493,943.7493,0.0
2024-09-06 13:25:00,950.45,950.64,949.35,950.64,1291.0,944.9622,945.1511,943.8686,945.1511,1291.0
2024-09-06 13:30:00,950.64,950.64,950.64,950.64,0.0,945.1511,945.1511,945.1511,945.1511,0.0
2024-09-06 13:35:00,950.74,950.74,950.74,950.74,100.0,945.2505,945.2505,945.2505,945.2505,100.0
2024-09-06 13:40:00,950.38,950.39,950.38,950.38,100.0,944.8926,944.9026,944.8926,944.8926,100.0
2024-09-06 13:45:00,950.7,950.7,950.69,950.7,108.0,945.2108,945.2108,945.2008,945.2108,108.0
2024-09-06 13:50:00,950.76,950.76,950.76,950.76,100.0,945.2704,945.2704,945.2704,945.2704,100.0
2024-09-06 13:55:00,951.06,951.06,950.88,950.88,200.0,945.5687,945.5687,945.3897,945.3897,200.0
2024-09-06 14:00:00,951.31,951.31,951.3,951.31,100.0,945.8173,945.8173,945.8073,945.8173,100.0
2024-09-06 14:05:00,951.52,951.54,951.51,951.51,300.0,946.026,946.0459,946.0161,946.0161,300.0
2024-09-06 14:10:00,952.1,952.1,952.1,952.1,200.0,946.6027,946.6027,946.6027,946.6027,200.0
2024-09-06 14:15:00,950.74,950.74,950.74,950.74,200.0,945.2505,945.2505,945.2505,945.2505,200.0
2024-09-06 14:20:00,950.74,950.74,950.74,950.74,0.0,945.2505,945.2505,945.2505,945.2505,0.0
2024-09-06 14:25:00,950.74,950.74,950.74,950.74,0.0,945.2505,945.2505,945.2505,945.2505,0.0
2024-09-06 14:30:00,950.74,950.74,950.74,950.74,0.0,945.2505,945.2505,945.2505,945.2505,0.0
2024-09-06 14:35:00,950.66,950.66,950.66,950.66,100.0,945.171,945.171,945.171,945.171,100.0
2024-09-06 14:40:00,950.13,950.14,950.13,950.13,600.0,944.6441,944.654,944.6441,944.6441,600.0
2024-09-06 14:45:00,950.25,950.45,950.25,950.45,332.0,944.7634,944.9622,944.7634,944.9622,332.0
2024-09-06 14:50:00,949.85,949.85,949.08,949.08,807.0,944.3657,944.3657,943.6001,943.6001,807.0
2024-09-06 14:55:00,950.01,950.13,950.01,950.13,200.0,944.5248,944.6441,944.5248,944.6441,200.0
2024-09-06 15:00:00,951.7,951.7,950.92,950.92,376.0,946.205,946.205,945.4295,945.4295,376.0
2024-09-06 15:05:00,951.5,951.99,950.38,951.38,1183.0,946.0062,946.4933,944.8926,945.8868,1183.0
2024-09-06 15:10:00,951.49,951.49,950.39,951.25,550.0,945.9962,945.9962,944.9026,945.7576,550.0
2024-09-06 15:15:00,951.25,951.26,949.94,950.33,1428.0,945.7576,945.7675,944.4552,944.8429,1428.0
2024-09-06 15:20:00,951.17,951.65,951.17,951.58,1119.0,945.6781,946.1553,945.6781,946.0857,1119.0
2024-09-06 15:25:00,952.06,952.08,950.69,950.69,1382.0,946.5629,946.5828,945.2008,945.2008,1382.0
2024-09-06 15:30:00,950.34,950.68,949.22,949.61,1225.0,944.8529,945.1909,943.7393,944.1271,1225.0
2024-09-06 15:35:00,949.61,950.36,949.32,949.43,781.0,944.1271,944.8727,943.8387,943.9481,781.0
2024-09-06 15:40:00,949.25,950.32,949.25,949.83,997.0,943.7691,944.833,943.7691,944.3458,997.0
2024-09-06 15:45:00,949.83,949.83,949.82,949.83,100.0,944.3458,944.3458,944.3359,944.3458,100.0
2024-09-06 15:50:00,949.83,949.83,947.0,948.39,3560.0,944.3458,944.3458,941.5321,942.9141,3560.0
2024-09-06 15:55:00,947.87,949.22,947.2,947.94,3923.0,942.3971,943.7393,941.731,942.4667,3923.0
2024-09-09 09:30:00,955.0,955.0,955.0,955.0,2111.0,949.4859,949.4859,949.4859,949.4859,2111.0
2024-09-09 09:35:00,959.66,961.67,958.42,960.74,1602.0,954.119,956.1174,952.8862,955.1928,1602.0
2024-09-09 09:40:00,960.86,961.2,960.85,960.88,700.0,955.3121,955.6501,955.3022,955.332,700.0
2024-09-09 09:45:00,961.41,963.6,961.13,961.13,600.0,955.8589,958.0363,955.5806,955.5806,600.0
2024-09-09 09:50:00,963.29,963.29,963.29,963.29,100.0,957.7281,957.7281,957.7281,957.7281,100.0
2024-09-09 09:55:00,964.94,968.1,964.94,967.2,500.0,959.3686,962.5103,959.3686,961.6155,500.0
2024-09-09 10:00:00,967.66,967.66,967.66,967.66,446.0,962.0728,962.0728,962.0728,962.0728,446.0
2024-09-09 10:05:00,969.5,971.53,969.49,971.32,643.0,963.9022,965.9205,963.8923,965.7117,643.0
2024-09-09 10:10:00,972.48,972.48,972.47,972.48,100.0,966.865,966.865,966.8551,966.865,100.0
2024-09-09 10:15:00,974.48,976.63,974.48,976.63,600.0,968.8535,970.9911,968.8535,970.9911,600.0
2024-09-09 10:20:00,975.37,976.57,972.06,973.13,1166.0,969.7383,970.9314,966.4474,967.5113,1166.0
2024-09-09 10:25:00,972.44,972.44,971.87,971.87,200.0,966.8252,966.8252,966.2585,966.2585,200.0
2024-09-09 10:30:00,971.17,971.17,970.0,970.38,611.0,965.5626,965.5626,964.3993,964.7771,611.0
2024-09-09 10:35:00,970.95,970.95,970.95,970.95,100.0,965.3439,965.3439,965.3439,965.3439,100.0
2024-09-09 10:40:00,970.95,970.95,970.95,970.95,0.0,965.3439,965.3439,965.3439,965.3439,0.0
2024-09-09 10:45:00,971.77,971.77,971.76,971.77,112.0,966.1591,966.1591,966.1492,966.1591,112.0
2024-09-09 10:50:00,972.6,972.6,972.59,972.6,919.0,966.9843,966.9843,966.9744,966.9843,919.0
2024-09-09 10:55:00,973.73,973.73,973.57,973.57,381.0,968.1078,968.1078,967.9487,967.9487,381.0
2024-09-09 11:00:00,975.16,975.16,972.43,972.43,200.0,969.5295,969.5295,966.8153,966.8153,200.0
2024-09-09 11:05:00,972.22,972.22,972.22,972.22,170.0,966.6065,966.6065,966.6065,966.6065,170.0
2024-09-09 11:10:00,970.48,970.48,970.0,970.3,592.0,964.8766,964.8766,964.3993,964.6976,592.0
2024-09-09 11:15:00,969.78,969.81,969.78,969.8,300.0,964.1806,964.2104,964.1806,964.2005,300.0
2024-09-09 11:20:00,970.15,970.15,970.14,970.15,100.0,964.5485,964.5485,964.5385,964.5485,100.0
2024-09-09 11:25:00,971.79,971.79,971.79,971.79,100.0,966.179,966.179,966.179,966.179,100.0
2024-09-09 11:30:00,973.0,973.83,972.0,973.36,1862.0,967.382,968.2072,966.3878,967.7399,1862.0
2024-09-09 11:35:00,973.28,973.28,973.28,973.28,100.0,967.6604,967.6604,967.6604,967.6604,100.0
2024-09-09 11:40:00,973.99,974.79,973.7,974.79,700.0,968.3663,969.1617,968.078,969.1617,700.0
2024-09-09 11:45:00,974.32,975.54,974.32,975.54,306.0,968.6944,969.9074,968.6944,969.9074,306.0
2024-09-09 11:50:00,975.54,975.54,975.54,975.54,0.0,969.9074,969.9074,969.9074,969.9074,0.0
2024-09-09 11:55:00,975.55,975.55,974.76,975.48,703.0,969.9173,969.9173,969.1319,969.8477,703.0
2024-09-09 12:00:00,975.37,975.37,975.36,975.37,694.0,969.7383,969.7383,969.7284,969.7383,694.0
2024-09-09 12:05:00,976.5,976.93,974.22,974.22,1551.0,970.8618,971.2893,968.595,968.595,1551.0
2024-09-09 12:10:00,974.22,974.22,974.22,974.22,100.0,968.595,968.595,968.595,968.595,100.0
2024-09-09 12:15:00,974.22,974.22,974.22,974.22,0.0,968.595,968.595,968.595,968.595,0.0
2024-09-09 12:20:00,974.12,974.82,973.85,974.82,500.0,968.4955,969.1915,968.2271,969.1915,500.0
2024-09-09 12:25:00,975.4,975.4,975.4,975.4,100.0,969.7682,969.7682,969.7682,969.7682,100.0
2024-09-09 12:30:00,975.4,975.4,975.4,975.4,0.0,969.7682,969.7682,969.7682,969.7682,0.0
2024-09-09 12:35:00,974.42,974.42,974.42,974.42,100.0,968.7938,968.7938,968.7938,968.7938,100.0
2024-09-09 12:40:00,975.11,975.11,975.11,975.11,359.0,969.4798,969.4798,969.4798,969.4798,359.0
2024-09-09 12:45:00,975.11,975.11,975.11,975.11,0.0,969.4798,969.4798,969.4798,969.4798,0.0
2024-09-09 12:50:00,974.04,974.13,973.65,973.65,837.0,968.416,968.5055,968.0283,968.0283,837.0
2024-09-09 12:55:00,974.5,974.56,974.5,974.56,200.0,968.8734,968.933,968.8734,968.933,200.0
2024-09-09 13:00:00,974.56,974.56,974.56,974.56,0.0,968.933,968.933,968.933,968.933,0.0
2024-09-09 13:05:00,975.57,976.99,975.57,976.99,217.0,969.9372,971.349,969.9372,971.349,217.0
2024-09-09 13:10:00,976.08,976.08,976.08,976.08,100.0,970.4442,970.4442,970.4442,970.4442,100.0
2024-09-09 13:15:00,975.85,975.85,975.84,975.85,100.0,970.2156,970.2156,970.2056,970.2156,100.0
2024-09-09 13:20:00,976.75,976.75,976.75,976.75,100.0,971.1104,971.1104,971.1104,971.1104,100.0
2024-09-09 13:25:00,976.75,976.75,976.5,976.5,200.0,971.1104,971.1104,970.8618,970.8618,200.0
2024-09-09 13:30:00,975.91,975.91,973.49,973.87,1399.0,970.2752,970.2752,967.8692,968.247,1399.0
2024-09-09 13:35:00,973.83,973.83,973.82,973.83,100.0,968.2072,968.2072,968.1973,968.2072,100.0
2024-09-09 13:40:00,973.74,973.74,973.74,973.74,220.0,968.1177,968.1177,968.1177,968.1177,220.0
2024-09-09 13:45:00,973.74,974.39,972.79,974.39,1188.0,968.1177,968.764,967.1732,968.764,1188.0
2024-09-09 13:50:00,974.39,974.39,974.39,974.39,0.0,968.764,968.764,968.764,968.764,0.0
2024-09-09 13:55:00,974.4,974.4,974.4,974.4,100.0,968.7739,968.7739,968.7739,968.7739,100.0
2024-09-09 14:00:00,974.77,974.77,973.93,973.94,498.0,969.1418,969.1418,968.3066,968.3166,498.0
2024-09-09 14:05:00,973.1,973.86,972.13,972.13,1270.0,967.4814,968.2371,966.517,966.517,1270.0
2024-09-09 14:10:00,972.13,972.13,972.13,972.13,0.0,966.517,966.517,966.517,966.517,0.0
2024-09-09 14:15:00,971.54,972.4,971.54,971.97,700.0,965.9304,966.7855,965.9304,966.358,700.0
2024-09-09 14:20:00,971.97,971.97,971.97,971.97,0.0,966.358,966.358,966.358,966.358,0.0
2024-09-09 14:25:00,973.19,973.19,973.18,973.19,100.0,967.5709,967.5709,967.561,967.5709,100.0
2024-09-09 14:30:00,972.75,972.75,971.93,972.21,1454.0,967.1335,967.1335,966.3182,966.5966,1454.0
2024-09-09 14:35:00,972.0,972.57,971.93,971.94,1328.0,966.3878,966.9545,966.3182,966.3281,1328.0
2024-09-09 14:40:00,973.09,974.86,973.09,974.86,200.0,967.4715,969.2313,967.4715,969.2313,200.0
2024-09-09 14:45:00,973.95,973.95,973.95,973.95,100.0,968.3265,968.3265,968.3265,968.3265,100.0
2024-09-09 14:50:00,974.95,975.12,974.86,974.86,896.0,969.3208,969.4898,969.2313,969.2313,896.0
2024-09-09 14:55:00,974.2,974.56,972.45,972.45,1035.0,968.5751,968.933,966.8352,966.8352,1035.0
2024-09-09 15:00:00,971.31,972.16,971.11,971.17,1250.0,965.7018,966.5469,965.5029,965.5626,1250.0
2024-09-09 15:05:00,972.85,972.85,972.85,972.85,100.0,967.2329,967.2329,967.2329,967.2329,100.0
2024-09-09 15:10:00,972.11,972.45,971.11,971.11,1254.0,966.4972,966.8352,965.5029,965.5029,1254.0
2024-09-09 15:15:00,971.11,971.11,970.08,970.18,414.0,965.5029,965.5029,964.4789,964.5783,414.0
2024-09-09 15:20:00,969.39,969.91,969.14,969.91,1193.0,963.7929,964.3099,963.5443,964.3099,1193.0
2024-09-09 15:25:00,969.9,971.36,969.9,971.36,920.0,964.2999,965.7515,964.2999,965.7515,920.0
2024-09-09 15:30:00,972.0,972.0,970.5,970.5,662.0,966.3878,966.3878,964.8965,964.8965,662.0
2024-09-09 15:35:00,971.22,971.41,970.9,970.98,613.0,965.6123,965.8012,965.2941,965.3737,613.0
2024-09-09 15:40:00,972.24,972.24,972.22,972.22,207.0,966.6264,966.6264,966.6065,966.6065,207.0
2024-09-09 15:45:00,972.28,972.28,971.35,971.41,1313.0,966.6662,966.6662,965.7415,965.8012,1313.0
2024-09-09 15:50:00,971.35,974.25,971.28,971.44,5927.0,965.7415,968.6248,965.6719,965.831,5927.0
2024-09-09 15:55:00,972.67,974.51,971.56,971.94,8676.0,967.0539,968.8833,965.9503,966.3281,8676.0
2024-09-10 09:30:00,976.9,976.9,976.9,976.9,1232.0,971.2595,971.2595,971.2595,971.2595,1232.0
2024-09-10 09:35:00,976.9,976.9,976.9,976.9,0.0,971.2595,971.2595,971.2595,971.2595,0.0
2024-09-10 09:40:00,975.0,977.81,975.0,977.81,982.0,969.3705,972.1642,969.3705,972.1642,982.0
2024-09-10 09:45:00,977.81,979.16,975.85,975.86,758.0,972.1642,973.5064,970.2156,970.2255,758.0
2024-09-10 09:50:00,977.7,977.7,977.52,977.53,296.0,972.0549,972.0549,971.8759,971.8859,296.0
2024-09-10 09:55:00,977.41,978.7,976.81,976.81,431.0,971.7666,973.0491,971.17,971.17,431.0
2024-09-10 10:00:00,975.0,977.87,974.16,974.16,786.0,969.3705,972.2239,968.5353,968.5353,786.0
2024-09-10 10:05:00,974.16,974.16,974.16,974.16,0.0,968.5353,968.5353,968.5353,968.5353,0.0
2024-09-10 10:10:00,970.77,970.77,969.76,969.77,500.0,965.1649,965.1649,964.1607,964.1707,500.0
2024-09-10 10:15:00,972.23,972.23,972.23,972.23,104.0,966.6165,966.6165,966.6165,966.6165,104.0
2024-09-10 10:20:00,973.85,973.85,973.85,973.85,100.0,968.2271,968.2271,968.2271,968.2271,100.0
2024-09-10 10:25:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:30:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:35:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:40:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:45:00,973.85,973.85,973.85,973.85,0.0,968.2271,968.2271,968.2271,968.2271,0.0
2024-09-10 10:50:00,977.59,977.59,975.74,975.74,300.0,971.9455,971.9455,970.1062,970.1062,300.0
2024-09-10 10:55:00,975.74,975.74,975.74,975.74,0.0,970.1062,970.1062,970.1062,970.1062,0.0
2024-09-10 11:00:00,976.84,977.24,976.84,977.1,400.0,971.1998,971.5975,971.1998,971.4583,400.0
2024-09-10 11:05:00,978.05,978.05,977.53,977.75,619.0,972.4029,972.4029,971.8859,972.1046,619.0
2024-09-10 11:10:00,977.73,977.73,976.75,976.75,400.0,972.0847,972.0847,971.1104,971.1104,400.0
2024-09-10 11:15:00,977.4,977.4,975.49,975.49,400.0,971.7566,971.7566,969.8576,969.8576,400.0
2024-09-10 11:20:00,976.25,976.48,975.38,976.48,400.0,970.6133,970.8419,969.7483,970.8419,400.0
2024-09-10 11:25:00,976.05,977.12,975.49,975.49,804.0,970.4144,971.4782,969.8576,969.8576,804.0
2024-09-10 11:30:00,975.05,976.24,975.0,976.24,581.0,969.4202,970.6033,969.3705,970.6033,581.0
2024-09-10 11:35:00,975.38,975.38,973.53,973.53,215.0,969.7483,969.7483,967.909,967.909,215.0
2024-09-10 11:40:00,970.7,972.02,970.7,970.75,400.0,965.0953,966.4077,965.0953,965.145,400.0
2024-09-10 11:45:00,970.75,970.75,970.75,970.75,0.0,965.145,965.145,965.145,965.145,0.0
2024-09-10 11:50:00,969.66,970.31,969.11,970.31,499.0,964.0613,964.7075,963.5145,964.7075,499.0
2024-09-10 11:55:00,969.42,969.42,967.57,967.57,300.0,963.8227,963.8227,961.9834,961.9834,300.0
2024-09-10 12:00:00,967.0,967.38,967.0,967.38,700.0,961.4167,961.7945,961.4167,961.7945,700.0
2024-09-10 12:05:00,968.65,968.65,968.65,968.65,100.0,963.0571,963.0571,963.0571,963.0571,100.0
2024-09-10 12:10:00,967.2,967.21,967.2,967.21,916.0,961.6155,961.6254,961.6155,961.6254,916.0
2024-09-10 12:15:00,968.92,968.92,967.36,967.36,300.0,963.3256,963.3256,961.7746,961.7746,300.0
2024-09-10 12:20:00,968.92,968.92,967.23,968.92,600.0,963.3256,963.3256,961.6453,963.3256,600.0
2024-09-10 12:25:00,968.92,968.92,967.25,967.25,300.0,963.3256,963.3256,961.6652,961.6652,300.0
2024-09-10 12:30:00,967.65,968.92,967.54,967.54,300.0,962.0629,963.3256,961.9535,961.9535,300.0
2024-09-10 12:35:00,968.86,970.57,967.73,969.56,1555.0,963.2659,964.966,962.1424,963.9619,1555.0
2024-09-10 12:40:00,969.56,969.56,969.01,969.01,275.0,963.9619,963.9619,963.4151,963.4151,275.0
2024-09-10 12:45:00,968.74,969.85,968.74,969.85,200.0,963.1466,964.2502,963.1466,964.2502,200.0
2024-09-10 12:50:00,969.02,971.49,969.02,971.49,703.0,963.425,965.8807,963.425,965.8807,703.0
2024-09-10 12:55:00,971.41,971.41,970.58,970.64,300.0,965.8012,965.8012,964.976,965.0356,300.0
2024-09-10 13:00:00,971.05,971.05,969.55,969.55,200.0,965.4433,965.4433,963.9519,963.9519,200.0
2024-09-10 13:05:00,971.08,971.13,970.0,971.13,960.0,965.4731,965.5228,964.3993,965.5228,960.0
2024-09-10 13:10:00,972.4,972.4,972.39,972.4,100.0,966.7855,966.7855,966.7755,966.7855,100.0
2024-09-10 13:15:00,971.37,972.42,971.37,972.42,1194.0,965.7614,966.8054,965.7614,966.8054,1194.0
2024-09-10 13:20:00,972.19,972.84,972.19,972.84,300.0,966.5767,967.2229,966.5767,967.2229,300.0
2024-09-10 13:25:00,972.77,972.77,972.76,972.77,300.0,967.1533,967.1533,967.1434,967.1533,300.0
2024-09-10 13:30:00,972.77,974.0,972.77,972.77,412.0,967.1533,968.3762,967.1533,967.1533,412.0
2024-09-10 13:35:00,972.91,974.0,972.91,973.79,1252.0,967.2925,968.3762,967.2925,968.1675,1252.0
2024-09-10 13:40:00,974.41,974.41,973.77,973.78,800.0,968.7839,968.7839,968.1476,968.1575,800.0
2024-09-10 13:45:00,974.2,974.2,973.59,973.6,300.0,968.5751,968.5751,967.9686,967.9786,300.0
2024-09-10 13:50:00,972.79,972.79,972.79,972.79,100.0,967.1732,967.1732,967.1732,967.1732,100.0
2024-09-10 13:55:00,972.11,972.11,971.87,971.87,500.0,966.4972,966.4972,966.2585,966.2585,500.0
2024-09-10 14:00:00,972.91,973.71,972.91,973.71,400.0,967.2925,968.0879,967.2925,968.0879,400.0
2024-09-10 14:05:00,973.71,973.71,973.71,973.71,0.0,968.0879,968.0879,968.0879,968.0879,0.0
2024-09-10 14:10:00,973.41,973.41,973.41,973.41,400.0,967.7896,967.7896,967.7896,967.7896,400.0
2024-09-10 14:15:00,973.1,973.94,973.1,973.93,200.0,967.4814,968.3166,967.4814,968.3066,200.0
2024-09-10 14:20:00,972.97,973.69,972.97,973.43,400.0,967.3522,968.068,967.3522,967.8095,400.0
2024-09-10 14:25:00,974.64,974.65,974.64,974.65,200.0,969.0125,969.0225,969.0125,969.0225,200.0
2024-09-10 14:30:00,974.84,974.86,974.7,974.86,605.0,969.2114,969.2313,969.0722,969.2313,605.0
2024-09-10 14:35:00,974.98,974.98,974.97,974.98,120.0,969.3506,969.3506,969.3406,969.3506,120.0
2024-09-10 14:40:00,975.04,975.04,973.93,973.93,300.0,969.4102,969.4102,968.3066,968.3066,300.0
2024-09-10 14:45:00,974.2,974.2,973.44,973.44,300.0,968.5751,968.5751,967.8195,967.8195,300.0
2024-09-10 14:50:00,974.29,975.26,973.83,973.95,815.0,968.6646,969.629,968.2072,968.3265,815.0
2024-09-10 14:55:00,973.33,973.33,973.33,973.33,100.0,967.7101,967.7101,967.7101,967.7101,100.0
2024-09-10 15:00:00,973.5,973.5,972.82,972.82,200.0,967.8791,967.8791,967.2031,967.2031,200.0
2024-09-10 15:05:00,972.47,972.47,972.47,972.47,100.0,966.8551,966.8551,966.8551,966.8551,100.0
2024-09-10 15:10:00,973.36,973.36,972.56,972.56,200.0,967.7399,967.7399,966.9446,966.9446,200.0
2024-09-10 15:15:00,972.66,972.98,972.36,972.96,846.0,967.044,967.3621,966.7457,967.3422,846.0
2024-09-10 15:20:00,973.11,973.86,973.11,973.86,500.0,967.4914,968.2371,967.4914,968.2371,500.0
2024-09-10 15:25:00,973.96,975.02,973.96,975.01,401.0,968.3365,969.3904,968.3365,969.3804,401.0
2024-09-10 15:30:00,974.76,974.76,974.17,974.23,800.0,969.1319,969.1319,968.5453,968.6049,800.0
2024-09-10 15:35:00,974.02,974.02,973.34,973.34,272.0,968.3961,968.3961,967.7201,967.7201,272.0
2024-09-10 15:40:00,972.09,973.43,971.7,973.43,1564.0,966.4773,967.8095,966.0895,967.8095,1564.0
2024-09-10 15:45:00,973.14,973.65,973.14,973.65,1007.0,967.5212,968.0283,967.5212,968.0283,1007.0
2024-09-10 15:50:00,974.96,976.09,974.63,976.08,1200.0,969.3307,970.4542,969.0026,970.4442,1200.0
2024-09-10 15:55:00,975.88,978.0,975.69,976.71,7568.0,970.2454,972.3531,970.0565,971.0706,7568.0
2024-09-11 09:30:00,977.26,977.26,970.17,970.17,1524.0,971.6174,971.6174,964.5684,964.5684,1524.0
2024-09-11 09:35:00,970.17,970.17,970.17,970.17,0.0,964.5684,964.5684,964.5684,964.5684,0.0
2024-09-11 09:40:00,967.61,967.61,967.61,967.61,200.0,962.0231,962.0231,962.0231,962.0231,200.0
2024-09-11 09:45:00,965.27,965.27,965.27,965.27,100.0,959.6966,959.6966,959.6966,959.6966,100.0
2024-09-11 09:50:00,963.04,963.04,962.99,962.99,200.0,957.4795,957.4795,957.4298,957.4298,200.0
2024-09-11 09:55:00,963.37,963.37,963.37,963.37,100.0,957.8076,957.8076,957.8076,957.8076,100.0
2024-09-11 10:00:00,963.18,963.18,963.18,963.18,100.0,957.6187,957.6187,957.6187,957.6187,100.0
2024-09-11 10:05:00,961.75,961.75,961.75,961.75,200.0,956.197,956.197,956.197,956.197,200.0
2024-09-11 10:10:00,963.0,964.79,962.32,962.95,2200.0,957.4398,959.2194,956.7637,957.39,2200.0
2024-09-11 10:15:00,963.0,963.88,962.36,963.88,464.0,957.4398,958.3147,956.8035,958.3147,464.0
2024-09-11 10:20:00,962.92,962.98,962.91,962.98,725.0,957.3602,957.4199,957.3503,957.4199,725.0
2024-09-11 10:25:00,963.03,963.03,960.16,960.17,2602.0,957.4696,957.4696,954.6162,954.6261,2602.0
2024-09-11 10:30:00,959.75,959.76,958.23,958.23,905.0,954.2085,954.2185,952.6973,952.6973,905.0
2024-09-11 10:35:00,960.65,960.65,960.65,960.65,454.0,955.1033,955.1033,955.1033,955.1033,454.0
2024-09-11 10:40:00,960.65,960.65,960.65,960.65,0.0,955.1033,955.1033,955.1033,955.1033,0.0
2024-09-11 10:45:00,960.32,960.32,958.03,959.16,718.0,954.7752,954.7752,952.4985,953.6219,718.0
2024-09-11 10:50:00,959.16,959.16,959.16,959.16,0.0,953.6219,953.6219,953.6219,953.6219,0.0
2024-09-11 10:55:00,957.45,961.4,957.45,961.4,745.0,951.9218,955.849,951.9218,955.849,745.0
2024-09-11 11:00:00,959.68,960.34,959.67,960.34,200.0,954.1389,954.7951,954.129,954.7951,200.0
2024-09-11 11:05:00,959.86,961.69,959.85,960.71,1200.0,954.3179,956.1373,954.3079,955.163,1200.0
2024-09-11 11:10:00,961.8,963.05,960.31,963.05,1118.0,956.2467,957.4895,954.7653,957.4895,1118.0
2024-09-11 11:15:00,962.3,964.17,962.3,963.48,3533.0,956.7438,958.603,956.7438,957.917,3533.0
2024-09-11 11:20:00,964.49,965.29,964.01,965.17,500.0,958.9212,959.7165,958.4439,959.5972,500.0
2024-09-11 11:25:00,964.99,966.34,964.98,966.34,400.0,959.4183,960.7605,959.4083,960.7605,400.0
2024-09-11 11:30:00,964.81,967.49,964.81,967.49,800.0,959.2393,961.9038,959.2393,961.9038,800.0
2024-09-11 11:35:00,966.68,969.15,965.83,968.3,1700.0,961.0985,963.5542,960.2534,962.7092,1700.0
2024-09-11 11:40:00,969.16,969.99,969.16,969.61,300.0,963.5642,964.3894,963.5642,964.0116,300.0
2024-09-11 11:45:00,971.71,972.1,969.83,969.83,653.0,966.0995,966.4872,964.2303,964.2303,653.0
2024-09-11 11:50:00,970.53,971.01,970.52,971.01,200.0,964.9263,965.4035,964.9163,965.4035,200.0
2024-09-11 11:55:00,969.47,969.69,967.96,967.96,600.0,963.8724,964.0911,962.3711,962.3711,600.0
2024-09-11 12:00:00,967.96,967.96,967.96,967.96,0.0,962.3711,962.3711,962.3711,962.3711,0.0
2024-09-11 12:05:00,974.43,975.45,972.2,973.02,815.0,968.8038,969.8179,966.5866,967.4019,815.0
2024-09-11 12:10:00,973.02,973.02,973.02,973.02,0.0,967.4019,967.4019,967.4019,967.4019,0.0
2024-09-11 12:15:00,973.59,973.59,973.59,973.59,103.0,967.9686,967.9686,967.9686,967.9686,103.0
2024-09-11 12:20:00,975.49,975.49,974.16,974.16,200.0,969.8576,969.8576,968.5353,968.5353,200.0
2024-09-11 12:25:00,975.06,975.94,975.03,975.03,400.0,969.4301,970.305,969.4003,969.4003,400.0
2024-09-11 12:30:00,976.24,976.24,974.44,975.0,500.0,970.6033,970.6033,968.8137,969.3705,500.0
2024-09-11 12:35:00,976.38,976.38,975.96,975.96,701.0,970.7425,970.7425,970.3249,970.3249,701.0
2024-09-11 12:40:00,974.76,975.0,974.76,975.0,222.0,969.1319,969.3705,969.1319,969.3705,222.0
2024-09-11 12:45:00,976.48,976.48,975.66,975.66,400.0,970.8419,970.8419,970.0267,970.0267,400.0
2024-09-11 12:50:00,975.98,976.53,975.35,976.3,815.0,970.3448,970.8916,969.7184,970.663,815.0
2024-09-11 12:55:00,976.3,976.3,976.3,976.3,0.0,970.663,970.663,970.663,970.663,0.0
2024-09-11 13:00:00,976.17,978.13,976.16,978.13,289.0,970.5337,972.4824,970.5238,972.4824,289.0
2024-09-11 13:05:00,977.8,979.1,977.8,979.1,200.0,972.1543,973.4468,972.1543,973.4468,200.0
2024-09-11 13:10:00,977.86,979.2,976.73,979.2,1000.0,972.214,973.5462,971.0905,973.5462,1000.0
2024-09-11 13:15:00,978.85,979.38,977.47,977.47,966.0,973.1982,973.7252,971.8262,971.8262,966.0
2024-09-11 13:20:00,977.99,977.99,977.59,977.86,1544.0,972.3432,972.3432,971.9455,972.214,1544.0
2024-09-11 13:25:00,977.78,977.98,977.78,977.8,603.0,972.1344,972.3333,972.1344,972.1543,603.0
2024-09-11 13:30:00,978.03,978.71,978.03,978.71,200.0,972.383,973.059,972.383,973.059,200.0
2024-09-11 13:35:00,979.03,979.87,979.03,979.87,300.0,973.3772,974.2123,973.3772,974.2123,300.0
2024-09-11 13:40:00,980.0,981.25,980.0,981.25,306.0,974.3416,975.5844,974.3416,975.5844,306.0
2024-09-11 13:45:00,982.15,985.21,982.15,985.21,300.0,976.4792,979.5215,976.4792,979.5215,300.0
2024-09-11 13:50:00,984.15,984.15,982.45,982.45,1225.0,978.4676,978.4676,976.7775,976.7775,1225.0
2024-09-11 13:55:00,982.45,982.45,982.45,982.45,0.0,976.7775,976.7775,976.7775,976.7775,0.0
2024-09-11 14:00:00,981.18,981.51,981.18,981.51,300.0,975.5148,975.8429,975.5148,975.8429,300.0
2024-09-11 14:05:00,982.43,982.43,982.43,982.43,100.0,976.7576,976.7576,976.7576,976.7576,100.0
2024-09-11 14:10:00,982.27,982.27,982.27,982.27,100.0,976.5985,976.5985,976.5985,976.5985,100.0
2024-09-11 14:15:00,980.38,980.38,980.38,980.38,100.0,974.7194,974.7194,974.7194,974.7194,100.0
2024-09-11 14:20:00,982.68,983.5,982.68,983.5,200.0,977.0061,977.8214,977.0061,977.8214,200.0
2024-09-11 14:25:00,983.79,983.79,983.79,983.79,100.0,978.1097,978.1097,978.1097,978.1097,100.0
2024-09-11 14:30:00,983.93,984.31,983.45,984.31,500.0,978.2489,978.6267,977.7717,978.6267,500.0
2024-09-11 14:35:00,984.79,984.79,984.79,984.79,100.0,979.1039,979.1039,979.1039,979.1039,100.0
2024-09-11 14:40:00,985.22,987.24,985.22,987.24,410.0,979.5315,981.5398,979.5315,981.5398,410.0
2024-09-11 14:45:00,984.89,984.89,984.74,984.74,285.0,979.2034,979.2034,979.0542,979.0542,285.0
2024-09-11 14:50:00,984.6,984.6,984.6,984.6,100.0,978.915,978.915,978.915,978.915,100.0
2024-09-11 14:55:00,984.63,985.21,984.63,985.21,300.0,978.9449,979.5215,978.9449,979.5215,300.0
2024-09-11 15:00:00,985.5,985.5,984.5,984.51,400.0,979.8098,979.8098,978.8156,978.8256,400.0
2024-09-11 15:05:00,984.88,986.32,984.72,985.45,811.0,979.1934,980.6251,979.0343,979.7601,811.0
2024-09-11 15:10:00,984.49,985.8,984.49,985.6,300.0,978.8057,980.1081,978.8057,979.9093,300.0
2024-09-11 15:15:00,986.11,986.11,985.49,985.53,596.0,980.4163,980.4163,979.7999,979.8397,596.0
2024-09-11 15:20:00,986.4,988.82,986.4,988.82,710.0,980.7046,983.1107,980.7046,983.1107,710.0
2024-09-11 15:25:00,989.04,989.39,988.97,988.98,400.0,983.3294,983.6774,983.2598,983.2697,400.0
2024-09-11 15:30:00,989.51,989.65,987.39,988.52,1570.0,983.7967,983.9359,981.6889,982.8124,1570.0
2024-09-11 15:35:00,988.35,988.35,987.19,987.52,500.0,982.6434,982.6434,981.4901,981.8182,500.0
2024-09-11 15:40:00,987.22,987.22,984.25,985.48,1212.0,981.5199,981.5199,978.5671,979.79,1212.0
2024-09-11 15:45:00,985.69,987.1,985.69,987.1,300.0,979.9987,981.4006,979.9987,981.4006,300.0
2024-09-11 15:50:00,986.87,988.9,985.42,988.9,1870.0,981.1719,983.1902,979.7303,983.1902,1870.0
2024-09-11 15:55:00,988.8,990.04,987.46,987.46,7772.0,983.0908,984.3236,981.7585,981.7585,7772.0
2024-09-12 09:30:00,988.6,988.6,986.07,987.07,1109.0,982.8919,982.8919,980.3766,981.3708,1109.0
2024-09-12 09:35:00,987.07,987.07,987.07,987.07,0.0,981.3708,981.3708,981.3708,981.3708,0.0
2024-09-12 09:40:00,987.07,987.07,987.07,987.07,0.0,981.3708,981.3708,981.3708,981.3708,0.0
2024-09-12 09:45:00,987.07,987.07,987.07,987.07,0.0,981.3708,981.3708,981.3708,981.3708,0.0
2024-09-12 09:50:00,985.48,985.48,985.48,985.48,100.0,979.79,979.79,979.79,979.79,100.0
2024-09-12 09:55:00,986.5,986.5,986.49,986.5,100.0,980.8041,980.8041,980.7941,980.8041,100.0
2024-09-12 10:00:00,979.88,979.89,979.88,979.88,100.0,974.2223,974.2322,974.2223,974.2223,100.0
2024-09-12 10:05:00,979.88,979.88,979.88,979.88,0.0,974.2223,974.2223,974.2223,974.2223,0.0
2024-09-12 10:10:00,984.62,984.62,983.46,983.88,1314.0,978.9349,978.9349,977.7816,978.1992,1314.0
2024-09-12 10:15:00,982.0,982.0,982.0,982.0,118.0,976.3301,976.3301,976.3301,976.3301,118.0
2024-09-12 10:20:00,985.51,986.73,985.51,985.83,416.0,979.8198,981.0327,979.8198,980.1379,416.0
2024-09-12 10:25:00,985.83,985.83,985.83,985.83,0.0,980.1379,980.1379,980.1379,980.1379,0.0
2024-09-12 10:30:00,987.77,987.77,987.77,987.77,208.0,982.0667,982.0667,982.0667,982.0667,208.0
2024-09-12 10:35:00,985.53,985.59,984.39,984.4,1850.0,979.8397,979.8993,978.7063,978.7162,1850.0
2024-09-12 10:40:00,986.41,986.9,986.41,986.9,357.0,980.7146,981.2018,980.7146,981.2018,357.0
2024-09-12 10:45:00,985.99,985.99,985.89,985.9,200.0,980.297,980.297,980.1976,980.2075,200.0
2024-09-12 10:50:00,986.4,986.87,986.4,986.87,300.0,980.7046,981.1719,980.7046,981.1719,300.0
2024-09-12 10:55:00,986.87,986.87,985.44,985.44,900.0,981.1719,981.1719,979.7502,979.7502,900.0
2024-09-12 11:00:00,986.49,987.08,985.82,987.08,349.0,980.7941,981.3807,980.128,981.3807,349.0
2024-09-12 11:05:00,987.08,987.08,987.08,987.08,0.0,981.3807,981.3807,981.3807,981.3807,0.0
2024-09-12 11:10:00,985.46,987.15,985.46,987.15,302.0,979.7701,981.4503,979.7701,981.4503,302.0
2024-09-12 11:15:00,986.63,986.92,986.61,986.92,500.0,980.9333,981.2216,980.9134,981.2216,500.0
2024-09-12 11:20:00,986.2,986.2,985.68,985.68,200.0,980.5058,980.5058,979.9888,979.9888,200.0
2024-09-12 11:25:00,985.59,986.14,985.11,985.23,700.0,979.8993,980.4461,979.4221,979.5414,700.0
2024-09-12 11:30:00,985.52,986.6,985.52,986.6,400.0,979.8297,980.9035,979.8297,980.9035,400.0
2024-09-12 11:35:00,987.05,987.05,987.05,987.05,100.0,981.3509,981.3509,981.3509,981.3509,100.0
2024-09-12 11:40:00,986.85,986.85,986.69,986.69,200.0,981.152,981.152,980.993,980.993,200.0
2024-09-12 11:45:00,986.69,986.69,986.69,986.69,0.0,980.993,980.993,980.993,980.993,0.0
2024-09-12 11:50:00,986.68,986.68,986.67,986.68,100.0,980.983,980.983,980.9731,980.983,100.0
2024-09-12 11:55:00,985.67,985.99,985.67,985.99,300.0,979.9789,980.297,979.9789,980.297,300.0
2024-09-12 12:00:00,985.99,985.99,985.99,985.99,0.0,980.297,980.297,980.297,980.297,0.0
2024-09-12 12:05:00,988.4,988.4,988.4,988.4,274.0,982.6931,982.6931,982.6931,982.6931,274.0
2024-09-12 12:10:00,987.58,987.58,987.58,987.58,116.0,981.8778,981.8778,981.8778,981.8778,116.0
2024-09-12 12:15:00,987.58,987.58,987.58,987.58,0.0,981.8778,981.8778,981.8778,981.8778,0.0
2024-09-12 12:20:00,988.68,988.86,988.61,988.62,345.0,982.9715,983.1504,982.9019,982.9118,345.0
2024-09-12 12:25:00,987.66,988.76,987.66,988.76,500.0,981.9574,983.051,981.9574,983.051,500.0
2024-09-12 12:30:00,988.76,988.76,988.76,988.76,0.0,983.051,983.051,983.051,983.051,0.0
2024-09-12 12:35:00,988.47,988.47,988.47,988.47,200.0,982.7627,982.7627,982.7627,982.7627,200.0
2024-09-12 12:40:00,986.05,986.63,985.67,985.67,667.0,980.3567,980.9333,979.9789,979.9789,667.0
2024-09-12 12:45:00,985.67,985.67,985.67,985.67,0.0,979.9789,979.9789,979.9789,979.9789,0.0
2024-09-12 12:50:00,987.72,987.72,987.72,987.72,400.0,982.017,982.017,982.017,982.017,400.0
2024-09-12 12:55:00,987.72,987.72,987.72,987.72,0.0,982.017,982.017,982.017,982.017,0.0
2024-09-12 13:00:00,990.71,991.31,990.71,991.31,622.0,984.9898,985.5863,984.9898,985.5863,622.0
2024-09-12 13:05:00,991.31,991.31,991.31,991.31,0.0,985.5863,985.5863,985.5863,985.5863,0.0
2024-09-12 13:10:00,991.16,991.16,991.15,991.16,100.0,985.4372,985.4372,985.4272,985.4372,100.0
2024-09-12 13:15:00,991.16,991.16,991.16,991.16,0.0,985.4372,985.4372,985.4372,985.4372,0.0
2024-09-12 13:20:00,991.15,991.15,991.15,991.15,382.0,985.4272,985.4272,985.4272,985.4272,382.0
2024-09-12 13:25:00,991.13,992.09,991.13,992.09,323.0,985.4073,986.3618,985.4073,986.3618,323.0
2024-09-12 13:30:00,992.0,992.0,992.0,992.0,100.0,986.2723,986.2723,986.2723,986.2723,100.0
2024-09-12 13:35:00,991.72,992.1,991.03,992.1,400.0,985.9939,986.3717,985.3079,986.3717,400.0
2024-09-12 13:40:00,992.1,992.1,992.1,992.1,0.0,986.3717,986.3717,986.3717,986.3717,0.0
2024-09-12 13:45:00,992.1,992.1,992.1,992.1,0.0,986.3717,986.3717,986.3717,986.3717,0.0
2024-09-12 13:50:00,993.96,993.96,993.96,993.96,103.0,988.221,988.221,988.221,988.221,103.0
2024-09-12 13:55:00,993.96,993.96,993.96,993.96,0.0,988.221,988.221,988.221,988.221,0.0
2024-09-12 14:00:00,993.96,993.96,993.96,993.96,0.0,988.221,988.221,988.221,988.221,0.0
2024-09-12 14:05:00,994.24,994.24,992.0,992.0,393.0,988.4994,988.4994,986.2723,986.2723,393.0
2024-09-12 14:10:00,992.0,992.0,992.0,992.0,100.0,986.2723,986.2723,986.2723,986.2723,100.0
2024-09-12 14:15:00,991.2,991.2,991.2,991.2,100.0,985.4769,985.4769,985.4769,985.4769,100.0
2024-09-12 14:20:00,991.59,991.59,991.59,991.59,100.0,985.8647,985.8647,985.8647,985.8647,100.0
2024-09-12 14:25:00,991.07,991.07,991.07,991.07,199.0,985.3477,985.3477,985.3477,985.3477,199.0
2024-09-12 14:30:00,991.07,991.07,991.07,991.07,0.0,985.3477,985.3477,985.3477,985.3477,0.0
2024-09-12 14:35:00,991.69,991.69,991.68,991.69,556.0,985.9641,985.9641,985.9542,985.9641,556.0
2024-09-12 14:40:00,992.1,992.1,992.09,992.1,100.0,986.3717,986.3717,986.3618,986.3717,100.0
2024-09-12 14:45:00,992.0,992.0,992.0,992.0,106.0,986.2723,986.2723,986.2723,986.2723,106.0
2024-09-12 14:50:00,989.79,989.79,989.79,989.79,200.0,984.0751,984.0751,984.0751,984.0751,200.0
2024-09-12 14:55:00,989.79,989.79,989.79,989.79,0.0,984.0751,984.0751,984.0751,984.0751,0.0
2024-09-12 15:00:00,989.79,989.79,989.79,989.79,0.0,984.0751,984.0751,984.0751,984.0751,0.0
2024-09-12 15:05:00,991.99,991.99,991.99,991.99,100.0,986.2624,986.2624,986.2624,986.2624,100.0
2024-09-12 15:10:00,991.99,991.99,991.99,991.99,0.0,986.2624,986.2624,986.2624,986.2624,0.0
2024-09-12 15:15:00,993.39,993.39,993.38,993.39,123.0,987.6543,987.6543,987.6443,987.6543,123.0
2024-09-12 15:20:00,994.07,994.07,994.07,994.07,100.0,988.3304,988.3304,988.3304,988.3304,100.0
2024-09-12 15:25:00,994.65,994.65,994.65,994.65,100.0,988.907,988.907,988.907,988.907,100.0
2024-09-12 15:30:00,994.66,994.66,994.15,994.15,600.0,988.917,988.917,988.4099,988.4099,600.0
2024-09-12 15:35:00,994.69,996.18,994.69,995.68,1000.0,988.9468,990.4282,988.9468,989.9311,1000.0
2024-09-12 15:40:00,995.85,996.07,995.05,996.07,1300.0,990.1001,990.3188,989.3047,990.3188,1300.0
2024-09-12 15:45:00,995.7,995.8,994.95,995.57,1524.0,989.9509,990.0504,989.2053,989.8217,1524.0
2024-09-12 15:50:00,996.42,997.04,994.57,996.56,3441.0,990.6668,991.2832,988.8275,990.806,3441.0
2024-09-12 15:55:00,996.41,998.35,996.24,996.24,7917.0,990.6568,992.5856,990.4878,990.4878,7917.0
2024-09-13 09:30:00,996.9,997.5,995.0,997.36,3952.0,991.144,991.7406,989.255,991.6014,3952.0
2024-09-13 09:35:00,995.77,995.77,995.77,995.77,417.0,990.0205,990.0205,990.0205,990.0205,417.0
2024-09-13 09:40:00,995.77,995.77,995.77,995.77,0.0,990.0205,990.0205,990.0205,990.0205,0.0
2024-09-13 09:45:00,995.28,995.9,994.51,995.53,1300.0,989.5334,990.1498,988.7678,989.7819,1300.0
2024-09-13 09:50:00,995.53,996.23,993.39,993.4,1155.0,989.7819,990.4779,987.6543,987.6642,1155.0
2024-09-13 09:55:00,995.23,995.23,995.22,995.23,900.0,989.4837,989.4837,989.4737,989.4837,900.0
2024-09-13 10:00:00,993.16,993.16,989.09,989.43,630.0,987.4256,987.4256,983.3791,983.7172,630.0
2024-09-13 10:05:00,992.31,992.31,991.24,991.47,1427.0,986.5805,986.5805,985.5167,985.7454,1427.0
2024-09-13 10:10:00,993.38,993.38,992.15,992.15,1080.0,987.6443,987.6443,986.4214,986.4214,1080.0
2024-09-13 10:15:00,993.04,995.05,991.2,993.36,2824.0,987.3063,989.3047,985.4769,987.6245,2824.0
2024-09-13 10:20:00,994.35,996.23,994.35,995.1,800.0,988.6087,990.4779,988.6087,989.3544,800.0
2024-09-13 10:25:00,995.2,996.16,995.08,995.08,690.0,989.4538,990.4083,989.3345,989.3345,690.0
2024-09-13 10:30:00,995.39,996.13,993.4,994.09,2533.0,989.6427,990.3785,987.6642,988.3502,2533.0
2024-09-13 10:35:00,995.2,995.7,994.7,994.88,1400.0,989.4538,989.9509,988.9567,989.1357,1400.0
2024-09-13 10:40:00,995.98,995.98,995.97,995.98,100.0,990.2293,990.2293,990.2194,990.2293,100.0
2024-09-13 10:45:00,997.04,997.04,997.04,997.04,100.0,991.2832,991.2832,991.2832,991.2832,100.0
2024-09-13 10:50:00,995.61,995.61,995.61,995.61,100.0,989.8615,989.8615,989.8615,989.8615,100.0
2024-09-13 10:55:00,996.02,998.15,995.46,998.15,3800.0,990.2691,992.3868,989.7123,992.3868,3800.0
2024-09-13 11:00:00,998.15,998.15,998.15,998.15,0.0,992.3868,992.3868,992.3868,992.3868,0.0
2024-09-13 11:05:00,997.01,997.01,996.81,996.81,200.0,991.2534,991.2534,991.0545,991.0545,200.0
2024-09-13 11:10:00,995.47,995.74,995.0,995.5,1400.0,989.7223,989.9907,989.255,989.7521,1400.0
2024-09-13 11:15:00,995.72,995.76,995.72,995.75,300.0,989.9708,990.0106,989.9708,990.0007,300.0
2024-09-13 11:20:00,995.11,995.11,995.1,995.11,100.0,989.3644,989.3644,989.3544,989.3644,100.0
2024-09-13 11:25:00,997.44,997.44,996.38,996.84,799.0,991.6809,991.6809,990.627,991.0844,799.0
2024-09-13 11:30:00,995.25,995.25,995.24,995.25,100.0,989.5035,989.5035,989.4936,989.5035,100.0
2024-09-13 11:35:00,997.46,997.46,995.31,995.31,461.0,991.7008,991.7008,989.5632,989.5632,461.0
2024-09-13 11:40:00,997.56,1000.0,997.56,999.98,6347.0,991.8002,994.2261,991.8002,994.2062,6347.0
2024-09-13 11:45:00,999.91,1002.55,999.91,1001.59,905.0,994.1366,996.7614,994.1366,995.8069,905.0
2024-09-13 11:50:00,1001.56,1001.56,1001.56,1001.56,105.0,995.7771,995.7771,995.7771,995.7771,105.0
2024-09-13 11:55:00,1000.78,1000.78,999.16,999.16,200.0,995.0016,995.0016,993.391,993.391,200.0
2024-09-13 12:00:00,999.16,999.16,999.16,999.16,0.0,993.391,993.391,993.391,993.391,0.0
2024-09-13 12:05:00,1000.89,1001.14,1000.89,1001.14,301.0,995.111,995.3595,995.111,995.3595,301.0
2024-09-13 12:10:00,1001.14,1001.14,1001.14,1001.14,0.0,995.3595,995.3595,995.3595,995.3595,0.0
2024-09-13 12:15:00,1000.37,1001.05,1000.37,1000.76,609.0,994.594,995.2701,994.594,994.9817,609.0
2024-09-13 12:20:00,1000.31,1000.46,1000.31,1000.46,200.0,994.5343,994.6835,994.5343,994.6835,200.0
2024-09-13 12:25:00,998.82,998.98,998.82,998.96,600.0,993.0529,993.212,993.0529,993.1921,600.0
2024-09-13 12:30:00,998.97,998.97,998.69,998.69,248.0,993.2021,993.2021,992.9237,992.9237,248.0
2024-09-13 12:35:00,998.85,999.56,998.85,999.56,244.0,993.0828,993.7887,993.0828,993.7887,244.0
2024-09-13 12:40:00,999.06,999.06,999.06,999.06,154.0,993.2915,993.2915,993.2915,993.2915,154.0
2024-09-13 12:45:00,1000.66,1000.67,1000.66,1000.67,700.0,994.8823,994.8923,994.8823,994.8923,700.0
2024-09-13 12:50:00,1000.46,1000.46,1000.46,1000.46,200.0,994.6835,994.6835,994.6835,994.6835,200.0
2024-09-13 12:55:00,1000.46,1000.46,1000.46,1000.46,0.0,994.6835,994.6835,994.6835,994.6835,0.0
2024-09-13 13:00:00,999.88,999.88,999.87,999.88,100.0,994.1068,994.1068,994.0969,994.1068,100.0
2024-09-13 13:05:00,998.98,999.55,998.98,999.55,200.0,993.212,993.7787,993.212,993.7787,200.0
2024-09-13 13:10:00,1000.1,1000.1,1000.1,1000.1,100.0,994.3255,994.3255,994.3255,994.3255,100.0
2024-09-13 13:15:00,1000.94,1000.94,1000.48,1000.48,399.0,995.1607,995.1607,994.7034,994.7034,399.0
2024-09-13 13:20:00,1000.48,1000.48,1000.48,1000.48,0.0,994.7034,994.7034,994.7034,994.7034,0.0
2024-09-13 13:25:00,1002.23,1002.23,1002.13,1002.14,231.0,996.4432,996.4432,996.3438,996.3538,231.0
2024-09-13 13:30:00,1003.04,1003.04,1003.04,1003.04,501.0,997.2486,997.2486,997.2486,997.2486,501.0
2024-09-13 13:35:00,1003.0,1003.25,999.49,1000.45,10419.0,997.2088,997.4574,993.7191,994.6735,10419.0
2024-09-13 13:40:00,1000.52,1000.52,998.93,999.54,1250.0,994.7431,994.7431,993.1623,993.7688,1250.0
2024-09-13 13:45:00,998.22,998.22,997.85,997.85,200.0,992.4564,992.4564,992.0885,992.0885,200.0
2024-09-13 13:50:00,999.76,999.76,998.72,998.73,200.0,993.9875,993.9875,992.9535,992.9635,200.0
2024-09-13 13:55:00,998.73,998.73,997.79,997.79,200.0,992.9635,992.9635,992.0289,992.0289,200.0
2024-09-13 14:00:00,997.7,997.7,997.69,997.69,200.0,991.9394,991.9394,991.9295,991.9295,200.0
2024-09-13 14:05:00,997.26,997.26,997.26,997.26,171.0,991.5019,991.5019,991.5019,991.5019,171.0
2024-09-13 14:10:00,997.26,997.26,997.26,997.26,0.0,991.5019,991.5019,991.5019,991.5019,0.0
2024-09-13 14:15:00,997.26,997.26,997.26,997.26,0.0,991.5019,991.5019,991.5019,991.5019,0.0
2024-09-13 14:20:00,997.56,997.56,997.25,997.25,200.0,991.8002,991.8002,991.492,991.492,200.0
2024-09-13 14:25:00,997.17,997.17,997.17,997.17,100.0,991.4125,991.4125,991.4125,991.4125,100.0
2024-09-13 14:30:00,997.17,997.17,997.17,997.17,0.0,991.4125,991.4125,991.4125,991.4125,0.0
2024-09-13 14:35:00,997.17,997.17,997.17,997.17,0.0,991.4125,991.4125,991.4125,991.4125,0.0
2024-09-13 14:40:00,997.69,997.69,995.67,995.67,400.0,991.9295,991.9295,989.9211,989.9211,400.0
2024-09-13 14:45:00,995.35,995.6,995.35,995.6,664.0,989.603,989.8515,989.603,989.8515,664.0
2024-09-13 14:50:00,994.5,994.5,993.62,993.62,200.0,988.7579,988.7579,987.883,987.883,200.0
2024-09-13 14:55:00,993.62,993.62,993.62,993.62,0.0,987.883,987.883,987.883,987.883,0.0
2024-09-13 15:00:00,993.72,993.72,992.5,993.0,505.0,987.9824,987.9824,986.7694,987.2665,505.0
2024-09-13 15:05:00,993.67,993.67,993.67,993.67,132.0,987.9327,987.9327,987.9327,987.9327,132.0
2024-09-13 15:10:00,993.03,993.03,993.03,993.03,100.0,987.2964,987.2964,987.2964,987.2964,100.0
2024-09-13 15:15:00,992.6,992.6,992.6,992.6,100.0,986.8688,986.8688,986.8688,986.8688,100.0
2024-09-13 15:20:00,992.6,992.6,992.6,992.6,0.0,986.8688,986.8688,986.8688,986.8688,0.0
2024-09-13 15:25:00,991.54,992.09,991.05,991.1,400.0,985.815,986.3618,985.3278,985.3775,400.0
2024-09-13 15:30:00,993.81,993.91,993.81,993.91,201.0,988.0719,988.1713,988.0719,988.1713,201.0
2024-09-13 15:35:00,993.65,993.65,993.65,993.65,100.0,987.9128,987.9128,987.9128,987.9128,100.0
2024-09-13 15:40:00,994.53,994.53,994.09,994.09,400.0,988.7877,988.7877,988.3502,988.3502,400.0
2024-09-13 15:45:00,993.37,993.37,993.36,993.37,100.0,987.6344,987.6344,987.6245,987.6344,100.0
2024-09-13 15:50:00,994.86,995.12,993.87,995.12,1018.0,989.1158,989.3743,988.1315,989.3743,1018.0
2024-09-13 15:55:00,995.31,995.47,992.99,993.52,2843.0,989.5632,989.7223,987.2566,987.7835,2843.0
2024-09-16 09:30:00,1001.95,1006.22,994.55,1006.04,5465.0,996.1649,1000.4102,988.8076,1000.2312,5465.0
2024-09-16 09:35:00,998.59,998.59,995.11,995.11,530.0,992.8243,992.8243,989.3644,989.3644,530.0
2024-09-16 09:40:00,995.11,995.11,995.11,995.11,0.0,989.3644,989.3644,989.3644,989.3644,0.0
2024-09-16 09:45:00,995.26,997.76,994.07,996.47,800.0,989.5135,991.9991,988.3304,990.7165,800.0
2024-09-16 09:50:00,996.97,999.62,995.91,998.77,976.0,991.2136,993.8483,990.1597,993.0032,976.0
2024-09-16 09:55:00,1002.48,1002.48,998.18,999.48,1330.0,996.6918,996.6918,992.4166,993.7091,1330.0
2024-09-16 10:00:00,1000.27,1001.35,999.22,999.22,1819.0,994.4946,995.5683,993.4506,993.4506,1819.0
2024-09-16 10:05:00,999.4,1002.49,999.4,1001.18,1469.0,993.6296,996.7017,993.6296,995.3993,1469.0
2024-09-16 10:10:00,1003.24,1003.32,1003.24,1003.32,200.0,997.4474,997.527,997.4474,997.527,200.0
2024-09-16 10:15:00,1002.01,1003.98,1002.01,1003.98,500.0,996.2245,998.1831,996.2245,998.1831,500.0
2024-09-16 10:20:00,1004.11,1004.11,1001.42,1001.42,600.0,998.3124,998.3124,995.6379,995.6379,600.0
2024-09-16 10:25:00,1001.42,1002.69,999.85,999.92,996.0,995.6379,996.9006,994.077,994.1466,996.0
2024-09-16 10:30:00,998.36,998.36,998.36,998.36,530.0,992.5956,992.5956,992.5956,992.5956,530.0
2024-09-16 10:35:00,1000.25,1001.74,1000.25,1001.74,400.0,994.4747,995.9561,994.4747,995.9561,400.0
2024-09-16 10:40:00,1001.8,1001.8,1001.8,1001.8,359.0,996.0157,996.0157,996.0157,996.0157,359.0
2024-09-16 10:45:00,1003.15,1003.15,1003.15,1003.15,300.0,997.3579,997.3579,997.3579,997.3579,300.0
2024-09-16 10:50:00,1003.15,1003.15,1003.15,1003.15,0.0,997.3579,997.3579,997.3579,997.3579,0.0
2024-09-16 10:55:00,1002.41,1003.7,1002.08,1002.08,1113.0,996.6222,997.9048,996.2941,996.2941,1113.0
2024-09-16 11:00:00,1001.96,1001.96,1001.95,1001.96,668.0,996.1748,996.1748,996.1649,996.1748,668.0
2024-09-16 11:05:00,1002.35,1002.35,1000.44,1000.44,736.0,996.5626,996.5626,994.6636,994.6636,736.0
2024-09-16 11:10:00,999.62,999.62,999.62,999.62,300.0,993.8483,993.8483,993.8483,993.8483,300.0
2024-09-16 11:15:00,997.06,997.44,997.06,997.44,200.0,991.3031,991.6809,991.3031,991.6809,200.0
2024-09-16 11:20:00,997.44,998.78,997.44,998.78,1300.0,991.6809,993.0132,991.6809,993.0132,1300.0
2024-09-16 11:25:00,998.7,998.7,998.69,998.7,150.0,992.9336,992.9336,992.9237,992.9336,150.0
2024-09-16 11:30:00,999.85,1000.16,998.98,1000.16,500.0,994.077,994.3852,993.212,994.3852,500.0
2024-09-16 11:35:00,998.64,998.64,998.09,998.09,400.0,992.874,992.874,992.3271,992.3271,400.0
2024-09-16 11:40:00,999.47,1000.74,999.38,1000.65,2264.0,993.6992,994.9618,993.6097,994.8724,2264.0
2024-09-16 11:45:00,1000.64,1000.65,1000.64,1000.65,310.0,994.8624,994.8724,994.8624,994.8724,310.0
2024-09-16 11:50:00,1001.5,1002.6,1001.1,1002.41,2188.0,995.7175,996.8111,995.3198,996.6222,2188.0
2024-09-16 11:55:00,1002.41,1002.41,1002.41,1002.41,100.0,996.6222,996.6222,996.6222,996.6222,100.0
2024-09-16 12:00:00,1002.21,1002.21,1001.88,1001.89,510.0,996.4234,996.4234,996.0953,996.1052,510.0
2024-09-16 12:05:00,1000.41,1000.41,1000.41,1000.41,100.0,994.6338,994.6338,994.6338,994.6338,100.0
2024-09-16 12:10:00,1000.12,1000.12,1000.11,1000.12,200.0,994.3454,994.3454,994.3355,994.3454,200.0
2024-09-16 12:15:00,1000.7,1002.56,1000.7,1002.56,500.0,994.9221,996.7713,994.9221,996.7713,500.0
2024-09-16 12:20:00,1002.37,1002.37,1001.49,1001.5,200.0,996.5824,996.5824,995.7075,995.7175,200.0
2024-09-16 12:25:00,1002.57,1002.78,1001.4,1002.78,500.0,996.7813,996.9901,995.618,996.9901,500.0
2024-09-16 12:30:00,1003.72,1003.83,1003.72,1003.83,300.0,997.9246,998.034,997.9246,998.034,300.0
2024-09-16 12:35:00,1003.83,1003.83,1003.83,1003.83,0.0,998.034,998.034,998.034,998.034,0.0
2024-09-16 12:40:00,1004.97,1004.97,1004.91,1004.92,600.0,999.1674,999.1674,999.1078,999.1177,600.0
2024-09-16 12:45:00,1004.92,1005.06,1004.92,1004.92,300.0,999.1177,999.2569,999.1177,999.1177,300.0
2024-09-16 12:50:00,1004.88,1005.09,1004.33,1004.33,2119.0,999.0779,999.2867,998.5311,998.5311,2119.0
2024-09-16 12:55:00,1003.12,1003.12,1003.09,1003.1,203.0,997.3281,997.3281,997.2983,997.3082,203.0
2024-09-16 13:00:00,1002.67,1002.67,1001.46,1001.46,300.0,996.8807,996.8807,995.6777,995.6777,300.0
2024-09-16 13:05:00,1001.46,1001.46,1001.0,1001.0,200.0,995.6777,995.6777,995.2203,995.2203,200.0
2024-09-16 13:10:00,1001.58,1001.58,1001.57,1001.58,100.0,995.797,995.797,995.7871,995.797,100.0
2024-09-16 13:15:00,1002.56,1003.23,1001.81,1003.23,571.0,996.7713,997.4375,996.0257,997.4375,571.0
2024-09-16 13:20:00,1003.17,1003.27,1003.16,1003.27,300.0,997.3778,997.4772,997.3679,997.4772,300.0
2024-09-16 13:25:00,1003.8,1003.8,1003.8,1003.8,100.0,998.0042,998.0042,998.0042,998.0042,100.0
2024-09-16 13:30:00,1003.24,1003.24,1002.0,1002.0,833.0,997.4474,997.4474,996.2146,996.2146,833.0
2024-09-16 13:35:00,1001.77,1001.77,1001.77,1001.77,126.0,995.9859,995.9859,995.9859,995.9859,126.0
2024-09-16 13:40:00,1002.92,1003.41,1002.92,1003.41,309.0,997.1293,997.6164,997.1293,997.6164,309.0
2024-09-16 13:45:00,1002.74,1002.84,1002.72,1002.72,300.0,996.9503,997.0497,996.9304,996.9304,300.0
2024-09-16 13:50:00,1001.69,1002.51,1001.68,1002.51,352.0,995.9064,996.7216,995.8964,996.7216,352.0
2024-09-16 13:55:00,1002.51,1002.51,1002.51,1002.51,0.0,996.7216,996.7216,996.7216,996.7216,0.0
2024-09-16 14:00:00,1002.51,1002.51,1002.51,1002.51,0.0,996.7216,996.7216,996.7216,996.7216,0.0
2024-09-16 14:05:00,1001.05,1001.55,1000.67,1001.55,420.0,995.2701,995.7672,994.8923,995.7672,420.0
2024-09-16 14:10:00,1001.28,1001.73,1001.27,1001.73,209.0,995.4987,995.9461,995.4888,995.9461,209.0
2024-09-16 14:15:00,1001.73,1001.73,1001.73,1001.73,0.0,995.9461,995.9461,995.9461,995.9461,0.0
2024-09-16 14:20:00,1001.73,1001.73,1001.73,1001.73,0.0,995.9461,995.9461,995.9461,995.9461,0.0
2024-09-16 14:25:00,1001.05,1001.05,1000.77,1000.77,207.0,995.2701,995.2701,994.9917,994.9917,207.0
2024-09-16 14:30:00,1000.77,1000.97,1000.3,1000.97,300.0,994.9917,995.1905,994.5244,995.1905,300.0
2024-09-16 14:35:00,1001.3,1001.35,1001.3,1001.35,200.0,995.5186,995.5683,995.5186,995.5683,200.0
2024-09-16 14:40:00,1001.35,1001.35,1001.35,1001.35,0.0,995.5683,995.5683,995.5683,995.5683,0.0
2024-09-16 14:45:00,999.86,1000.37,999.86,1000.37,400.0,994.0869,994.594,994.0869,994.594,400.0
2024-09-16 14:50:00,1000.3,1000.3,1000.3,1000.3,1057.0,994.5244,994.5244,994.5244,994.5244,1057.0
2024-09-16 14:55:00,1001.69,1001.69,1001.69,1001.69,109.0,995.9064,995.9064,995.9064,995.9064,109.0
2024-09-16 15:00:00,1000.64,1000.69,1000.64,1000.69,220.0,994.8624,994.9121,994.8624,994.9121,220.0
2024-09-16 15:05:00,1001.0,1002.02,1000.99,1002.02,908.0,995.2203,996.2345,995.2104,996.2345,908.0
2024-09-16 15:10:00,1002.17,1002.26,1001.98,1001.98,834.0,996.3836,996.4731,996.1947,996.1947,834.0
2024-09-16 15:15:00,1002.0,1005.7,1001.99,1005.7,5384.0,996.2146,999.8932,996.2046,999.8932,5384.0
2024-09-16 15:20:00,1006.33,1007.15,1005.75,1006.01,1600.0,1000.5196,1001.3348,999.9429,1000.2014,1600.0
2024-09-16 15:25:00,1006.06,1006.06,1006.06,1006.06,103.0,1000.2511,1000.2511,1000.2511,1000.2511,103.0
2024-09-16 15:30:00,1006.48,1006.48,1005.35,1005.85,539.0,1000.6687,1000.6687,999.5452,1000.0423,539.0
2024-09-16 15:35:00,1005.35,1006.61,1005.03,1006.61,858.0,999.5452,1000.798,999.2271,1000.798,858.0
2024-09-16 15:40:00,1007.67,1008.97,1007.67,1008.23,728.0,1001.8518,1003.1443,1001.8518,1002.4086,728.0
2024-09-16 15:45:00,1008.88,1009.1,1007.52,1007.52,1610.0,1003.0548,1003.2736,1001.7027,1001.7027,1610.0
2024-09-16 15:50:00,1008.49,1009.1,1007.04,1007.99,1565.0,1002.6671,1003.2736,1001.2255,1002.17,1565.0
2024-09-16 15:55:00,1008.08,1008.94,1007.21,1007.69,4097.0,1002.2595,1003.1145,1001.3945,1001.8717,4097.0
2024-09-17 09:30:00,1013.48,1014.61,1013.48,1014.61,1390.0,1007.6283,1008.7518,1007.6283,1008.7518,1390.0
2024-09-17 09:35:00,1014.61,1014.61,1014.61,1014.61,0.0,1008.7518,1008.7518,1008.7518,1008.7518,0.0
2024-09-17 09:40:00,1014.61,1014.61,1014.61,1014.61,0.0,1008.7518,1008.7518,1008.7518,1008.7518,0.0
2024-09-17 09:45:00,1012.7,1012.7,1010.57,1010.57,575.0,1006.8528,1006.8528,1004.7351,1004.7351,575.0
2024-09-17 09:50:00,1014.23,1015.71,1014.17,1015.71,300.0,1008.374,1009.8454,1008.3143,1009.8454,300.0
2024-09-17 09:55:00,1015.05,1015.05,1011.64,1013.49,400.0,1009.1892,1009.1892,1005.7989,1007.6382,400.0
2024-09-17 10:00:00,1014.98,1014.98,1014.98,1014.98,240.0,1009.1196,1009.1196,1009.1196,1009.1196,240.0
2024-09-17 10:05:00,1018.98,1019.89,1018.74,1018.74,300.0,1013.0965,1014.0013,1012.8579,1012.8579,300.0
2024-09-17 10:10:00,1020.99,1021.29,1020.99,1021.29,400.0,1015.0949,1015.3932,1015.0949,1015.3932,400.0
2024-09-17 10:15:00,1022.0,1022.06,1021.5,1022.06,1070.0,1016.0991,1016.1587,1015.602,1016.1587,1070.0
2024-09-17 10:20:00,1022.13,1023.12,1022.05,1023.12,700.0,1016.2283,1017.2126,1016.1488,1017.2126,700.0
2024-09-17 10:25:00,1021.43,1022.49,1021.43,1022.49,600.0,1015.5324,1016.5863,1015.5324,1016.5863,600.0
2024-09-17 10:30:00,1021.67,1021.67,1020.58,1020.59,200.0,1015.771,1015.771,1014.6873,1014.6972,200.0
2024-09-17 10:35:00,1021.83,1021.83,1020.09,1020.1,400.0,1015.9301,1015.9301,1014.2001,1014.2101,400.0
2024-09-17 10:40:00,1020.05,1020.05,1020.04,1020.05,300.0,1014.1604,1014.1604,1014.1504,1014.1604,300.0
2024-09-17 10:45:00,1020.0,1020.0,1020.0,1020.0,100.0,1014.1106,1014.1106,1014.1106,1014.1106,100.0
2024-09-17 10:50:00,1018.92,1020.17,1018.92,1020.17,230.0,1013.0369,1014.2797,1013.0369,1014.2797,230.0
2024-09-17 10:55:00,1019.26,1019.41,1016.81,1018.35,800.0,1013.3749,1013.5241,1010.9391,1012.4702,800.0
2024-09-17 11:00:00,1018.35,1020.98,1017.99,1020.98,1429.0,1012.4702,1015.085,1012.1122,1015.085,1429.0
2024-09-17 11:05:00,1020.63,1020.63,1019.85,1019.86,300.0,1014.737,1014.737,1013.9615,1013.9715,300.0
2024-09-17 11:10:00,1019.85,1019.85,1019.85,1019.85,200.0,1013.9615,1013.9615,1013.9615,1013.9615,200.0
2024-09-17 11:15:00,1019.85,1020.02,1016.67,1016.68,1500.0,1013.9615,1014.1305,1010.7999,1010.8098,1500.0
2024-09-17 11:20:00,1017.92,1018.37,1017.13,1018.37,611.0,1012.0427,1012.4901,1011.2572,1012.4901,611.0
2024-09-17 11:25:00,1018.1,1018.1,1016.19,1016.2,800.0,1012.2216,1012.2216,1010.3226,1010.3326,800.0
2024-09-17 11:30:00,1017.75,1018.25,1015.98,1018.25,1202.0,1011.8736,1012.3707,1010.1139,1012.3707,1202.0
2024-09-17 11:35:00,1017.8,1018.0,1017.29,1017.3,500.0,1011.9233,1012.1222,1011.4163,1011.4262,500.0
2024-09-17 11:40:00,1017.26,1017.57,1016.48,1017.57,506.0,1011.3865,1011.6947,1010.611,1011.6947,506.0
2024-09-17 11:45:00,1017.57,1017.57,1016.48,1016.48,400.0,1011.6947,1011.6947,1010.611,1010.611,400.0
2024-09-17 11:50:00,1016.48,1016.48,1016.48,1016.48,0.0,1010.611,1010.611,1010.611,1010.611,0.0
2024-09-17 11:55:00,1017.57,1017.57,1014.8,1016.99,4041.0,1011.6947,1011.6947,1008.9407,1011.118,4041.0
2024-09-17 12:00:00,1017.04,1017.04,1017.03,1017.04,100.0,1011.1677,1011.1677,1011.1578,1011.1677,100.0
2024-09-17 12:05:00,1017.24,1017.98,1015.82,1015.82,1500.0,1011.3666,1012.1023,1009.9548,1009.9548,1500.0
2024-09-17 12:10:00,1016.01,1016.01,1016.01,1016.01,100.0,1010.1437,1010.1437,1010.1437,1010.1437,100.0
2024-09-17 12:15:00,1016.01,1016.01,1016.01,1016.01,421.0,1010.1437,1010.1437,1010.1437,1010.1437,421.0
2024-09-17 12:20:00,1016.01,1016.01,1015.4,1015.4,1933.0,1010.1437,1010.1437,1009.5372,1009.5372,1933.0
2024-09-17 12:25:00,1015.4,1016.53,1014.41,1015.91,10321.0,1009.5372,1010.6607,1008.5529,1010.0443,10321.0
2024-09-17 12:30:00,1015.26,1016.77,1015.04,1016.0,5102.0,1009.398,1010.8993,1009.1793,1010.1337,5102.0
2024-09-17 12:35:00,1016.44,1016.44,1015.26,1015.26,1039.0,1010.5712,1010.5712,1009.398,1009.398,1039.0
2024-09-17 12:40:00,1015.82,1015.82,1015.25,1015.25,300.0,1009.9548,1009.9548,1009.3881,1009.3881,300.0
2024-09-17 12:45:00,1012.0,1012.0,1012.0,1012.0,300.0,1006.1568,1006.1568,1006.1568,1006.1568,300.0
2024-09-17 12:50:00,1012.88,1013.55,1012.88,1013.55,300.0,1007.0318,1007.6979,1007.0318,1007.6979,300.0
2024-09-17 12:55:00,1013.55,1013.55,1013.55,1013.55,0.0,1007.6979,1007.6979,1007.6979,1007.6979,0.0
2024-09-17 13:00:00,1013.43,1013.43,1013.42,1013.43,100.0,1007.5786,1007.5786,1007.5686,1007.5786,100.0
2024-09-17 13:05:00,1013.43,1013.43,1013.43,1013.43,0.0,1007.5786,1007.5786,1007.5786,1007.5786,0.0
2024-09-17 13:10:00,1013.43,1013.43,1013.43,1013.43,0.0,1007.5786,1007.5786,1007.5786,1007.5786,0.0
2024-09-17 13:15:00,1013.43,1013.43,1013.43,1013.43,0.0,1007.5786,1007.5786,1007.5786,1007.5786,0.0
2024-09-17 13:20:00,1017.07,1018.31,1017.07,1018.31,212.0,1011.1976,1012.4304,1011.1976,1012.4304,212.0
2024-09-17 13:25:00,1018.31,1018.31,1018.31,1018.31,0.0,1012.4304,1012.4304,1012.4304,1012.4304,0.0
2024-09-17 13:30:00,1017.57,1017.57,1017.34,1017.34,200.0,1011.6947,1011.6947,1011.466,1011.466,200.0
2024-09-17 13:35:00,1015.52,1017.73,1015.52,1017.07,832.0,1009.6565,1011.8538,1009.6565,1011.1976,832.0
2024-09-17 13:40:00,1014.5,1014.5,1014.5,1014.5,100.0,1008.6424,1008.6424,1008.6424,1008.6424,100.0
2024-09-17 13:45:00,1016.05,1016.05,1015.09,1015.09,333.0,1010.1835,1010.1835,1009.229,1009.229,333.0
2024-09-17 13:50:00,1018.1,1018.1,1018.1,1018.1,100.0,1012.2216,1012.2216,1012.2216,1012.2216,100.0
2024-09-17 13:55:00,1018.35,1018.35,1016.08,1016.09,226.0,1012.4702,1012.4702,1010.2133,1010.2232,226.0
2024-09-17 14:00:00,1017.35,1017.35,1017.35,1017.35,100.0,1011.4759,1011.4759,1011.4759,1011.4759,100.0
2024-09-17 14:05:00,1017.35,1017.35,1017.35,1017.35,0.0,1011.4759,1011.4759,1011.4759,1011.4759,0.0
2024-09-17 14:10:00,1017.21,1017.21,1017.21,1017.21,100.0,1011.3368,1011.3368,1011.3368,1011.3368,100.0
2024-09-17 14:15:00,1016.75,1016.76,1016.75,1016.75,100.0,1010.8794,1010.8894,1010.8794,1010.8794,100.0
2024-09-17 14:20:00,1016.75,1016.75,1016.75,1016.75,0.0,1010.8794,1010.8794,1010.8794,1010.8794,0.0
2024-09-17 14:25:00,1016.78,1016.78,1016.78,1016.78,100.0,1010.9092,1010.9092,1010.9092,1010.9092,100.0
2024-09-17 14:30:00,1016.65,1017.67,1016.64,1017.67,200.0,1010.78,1011.7941,1010.77,1011.7941,200.0
2024-09-17 14:35:00,1016.8,1016.8,1016.8,1016.8,639.0,1010.9291,1010.9291,1010.9291,1010.9291,639.0
2024-09-17 14:40:00,1017.5,1017.74,1016.83,1017.74,640.0,1011.6251,1011.8637,1010.9589,1011.8637,640.0
2024-09-17 14:45:00,1017.82,1017.82,1016.83,1016.83,300.0,1011.9432,1011.9432,1010.9589,1010.9589,300.0
2024-09-17 14:50:00,1015.26,1017.28,1015.26,1017.28,400.0,1009.398,1011.4063,1009.398,1011.4063,400.0
2024-09-17 14:55:00,1017.28,1017.28,1017.28,1017.28,0.0,1011.4063,1011.4063,1011.4063,1011.4063,0.0
2024-09-17 15:00:00,1017.87,1018.6,1017.87,1018.22,300.0,1011.9929,1012.7187,1011.9929,1012.3409,300.0
2024-09-17 15:05:00,1017.67,1017.67,1017.66,1017.67,100.0,1011.7941,1011.7941,1011.7842,1011.7941,100.0
2024-09-17 15:10:00,1017.67,1017.67,1017.67,1017.67,0.0,1011.7941,1011.7941,1011.7941,1011.7941,0.0
2024-09-17 15:15:00,1016.75,1016.75,1015.34,1016.38,690.0,1010.8794,1010.8794,1009.4776,1010.5115,690.0
2024-09-17 15:20:00,1016.18,1016.63,1014.71,1015.01,4785.0,1010.3127,1010.7601,1008.8512,1009.1495,4785.0
2024-09-17 15:25:00,1015.67,1017.21,1015.16,1017.21,1736.0,1009.8056,1011.3368,1009.2986,1011.3368,1736.0
2024-09-17 15:30:00,1015.96,1015.96,1014.62,1015.36,1554.0,1010.094,1010.094,1008.7617,1009.4974,1554.0
2024-09-17 15:35:00,1015.0,1016.21,1015.0,1016.11,800.0,1009.1395,1010.3425,1009.1395,1010.2431,800.0
2024-09-17 15:40:00,1016.77,1016.77,1014.71,1014.71,600.0,1010.8993,1010.8993,1008.8512,1008.8512,600.0
2024-09-17 15:45:00,1015.92,1016.64,1015.92,1016.18,600.0,1010.0542,1010.77,1010.0542,1010.3127,600.0
2024-09-17 15:50:00,1015.46,1016.33,1015.06,1015.82,1402.0,1009.5969,1010.4618,1009.1992,1009.9548,1402.0
2024-09-17 15:55:00,1014.97,1014.97,1012.98,1013.92,3313.0,1009.1097,1009.1097,1007.1312,1008.0657,3313.0
2024-09-18 09:30:00,1016.6,1016.6,1015.52,1015.53,1438.0,1010.7303,1010.7303,1009.6565,1009.6665,1438.0
2024-09-18 09:35:00,1014.78,1014.78,1014.77,1014.78,338.0,1008.9208,1008.9208,1008.9108,1008.9208,338.0
2024-09-18 09:40:00,1015.19,1017.57,1014.68,1014.68,300.0,1009.3284,1011.6947,1008.8214,1008.8214,300.0
2024-09-18 09:45:00,1015.6,1015.6,1015.6,1015.6,100.0,1009.736,1009.736,1009.736,1009.736,100.0
2024-09-18 09:50:00,1017.34,1017.34,1013.21,1013.21,594.0,1011.466,1011.466,1007.3598,1007.3598,594.0
2024-09-18 09:55:00,1012.33,1012.33,1012.33,1012.33,100.0,1006.4849,1006.4849,1006.4849,1006.4849,100.0
2024-09-18 10:00:00,1014.16,1014.16,1012.05,1012.05,200.0,1008.3044,1008.3044,1006.2065,1006.2065,200.0
2024-09-18 10:05:00,1014.75,1014.75,1013.0,1013.0,1194.0,1008.891,1008.891,1007.1511,1007.1511,1194.0
2024-09-18 10:10:00,1012.87,1015.1,1012.87,1015.1,400.0,1007.0218,1009.2389,1007.0218,1009.2389,400.0
2024-09-18 10:15:00,1016.28,1018.87,1016.28,1018.87,300.0,1010.4121,1012.9872,1010.4121,1012.9872,300.0
2024-09-18 10:20:00,1016.22,1017.41,1016.21,1017.41,500.0,1010.3525,1011.5356,1010.3425,1011.5356,500.0
2024-09-18 10:25:00,1019.1,1019.1,1019.1,1019.1,100.0,1013.2158,1013.2158,1013.2158,1013.2158,100.0
2024-09-18 10:30:00,1017.63,1018.5,1015.62,1015.62,400.0,1011.7543,1012.6193,1009.7559,1009.7559,400.0
2024-09-18 10:35:00,1015.62,1015.62,1015.62,1015.62,0.0,1009.7559,1009.7559,1009.7559,1009.7559,0.0
2024-09-18 10:40:00,1016.28,1016.28,1016.04,1016.04,200.0,1010.4121,1010.4121,1010.1735,1010.1735,200.0
2024-09-18 10:45:00,1018.36,1018.36,1015.97,1016.42,300.0,1012.4801,1012.4801,1010.1039,1010.5513,300.0
2024-09-18 10:50:00,1017.2,1017.2,1016.12,1016.12,200.0,1011.3268,1011.3268,1010.253,1010.253,200.0
2024-09-18 10:55:00,1016.03,1016.03,1013.91,1013.91,300.0,1010.1636,1010.1636,1008.0558,1008.0558,300.0
2024-09-18 11:00:00,1016.56,1017.69,1016.56,1017.24,714.0,1010.6905,1011.814,1010.6905,1011.3666,714.0
2024-09-18 11:05:00,1017.24,1017.24,1017.23,1017.24,100.0,1011.3666,1011.3666,1011.3566,1011.3666,100.0
2024-09-18 11:10:00,1017.24,1017.24,1017.24,1017.24,0.0,1011.3666,1011.3666,1011.3666,1011.3666,0.0
2024-09-18 11:15:00,1016.6,1016.6,1016.59,1016.6,100.0,1010.7303,1010.7303,1010.7203,1010.7303,100.0
2024-09-18 11:20:00,1015.21,1015.21,1015.21,1015.21,100.0,1009.3483,1009.3483,1009.3483,1009.3483,100.0
2024-09-18 11:25:00,1015.21,1015.21,1015.21,1015.21,0.0,1009.3483,1009.3483,1009.3483,1009.3483,0.0
2024-09-18 11:30:00,1016.62,1016.67,1016.61,1016.66,860.0,1010.7502,1010.7999,1010.7402,1010.7899,860.0
2024-09-18 11:35:00,1017.05,1017.09,1017.05,1017.09,320.0,1011.1777,1011.2174,1011.1777,1011.2174,320.0
2024-09-18 11:40:00,1017.09,1017.09,1017.09,1017.09,0.0,1011.2174,1011.2174,1011.2174,1011.2174,0.0
2024-09-18 11:45:00,1017.67,1017.67,1016.35,1016.35,200.0,1011.7941,1011.7941,1010.4817,1010.4817,200.0
2024-09-18 11:50:00,1015.34,1015.34,1014.66,1014.66,300.0,1009.4776,1009.4776,1008.8015,1008.8015,300.0
2024-09-18 11:55:00,1015.7,1018.96,1015.7,1018.96,2302.0,1009.8355,1013.0766,1009.8355,1013.0766,2302.0
2024-09-18 12:00:00,1018.96,1018.96,1018.96,1018.96,0.0,1013.0766,1013.0766,1013.0766,1013.0766,0.0
2024-09-18 12:05:00,1018.96,1018.96,1018.96,1018.96,0.0,1013.0766,1013.0766,1013.0766,1013.0766,0.0
2024-09-18 12:10:00,1017.63,1017.63,1017.62,1017.63,100.0,1011.7543,1011.7543,1011.7444,1011.7543,100.0
2024-09-18 12:15:00,1017.61,1017.61,1016.28,1017.04,629.0,1011.7344,1011.7344,1010.4121,1011.1677,629.0
2024-09-18 12:20:00,1018.0,1018.13,1018.0,1018.13,200.0,1012.1222,1012.2514,1012.1222,1012.2514,200.0
2024-09-18 12:25:00,1018.33,1018.33,1018.33,1018.33,100.0,1012.4503,1012.4503,1012.4503,1012.4503,100.0
2024-09-18 12:30:00,1018.33,1018.33,1018.33,1018.33,0.0,1012.4503,1012.4503,1012.4503,1012.4503,0.0
2024-09-18 12:35:00,1018.33,1018.33,1018.33,1018.33,0.0,1012.4503,1012.4503,1012.4503,1012.4503,0.0
2024-09-18 12:40:00,1016.85,1016.85,1016.85,1016.85,100.0,1010.9788,1010.9788,1010.9788,1010.9788,100.0
2024-09-18 12:45:00,1017.17,1017.17,1016.56,1016.57,268.0,1011.297,1011.297,1010.6905,1010.7004,268.0
2024-09-18 12:50:00,1014.94,1015.09,1014.94,1014.94,506.0,1009.0799,1009.229,1009.0799,1009.0799,506.0
2024-09-18 12:55:00,1014.94,1014.94,1014.94,1014.94,0.0,1009.0799,1009.0799,1009.0799,1009.0799,0.0
2024-09-18 13:00:00,1014.99,1016.04,1014.99,1016.04,210.0,1009.1296,1010.1735,1009.1296,1010.1735,210.0
2024-09-18 13:05:00,1015.11,1015.11,1015.11,1015.11,100.0,1009.2489,1009.2489,1009.2489,1009.2489,100.0
2024-09-18 13:10:00,1015.99,1017.03,1015.98,1017.03,382.0,1010.1238,1011.1578,1010.1139,1011.1578,382.0
2024-09-18 13:15:00,1017.03,1017.03,1017.03,1017.03,0.0,1011.1578,1011.1578,1011.1578,1011.1578,0.0
2024-09-18 13:20:00,1016.08,1016.08,1016.08,1016.08,100.0,1010.2133,1010.2133,1010.2133,1010.2133,100.0
2024-09-18 13:25:00,1016.08,1016.08,1016.08,1016.08,0.0,1010.2133,1010.2133,1010.2133,1010.2133,0.0
2024-09-18 13:30:00,1016.08,1016.08,1016.08,1016.08,0.0,1010.2133,1010.2133,1010.2133,1010.2133,0.0
2024-09-18 13:35:00,1019.65,1019.65,1019.65,1019.65,100.0,1013.7627,1013.7627,1013.7627,1013.7627,100.0
2024-09-18 13:40:00,1019.65,1019.65,1019.65,1019.65,0.0,1013.7627,1013.7627,1013.7627,1013.7627,0.0
2024-09-18 13:45:00,1018.0,1018.0,1018.0,1018.0,232.0,1012.1222,1012.1222,1012.1222,1012.1222,232.0
2024-09-18 13:50:00,1016.26,1016.26,1016.26,1016.26,100.0,1010.3922,1010.3922,1010.3922,1010.3922,100.0
2024-09-18 13:55:00,1016.26,1016.26,1016.26,1016.26,0.0,1010.3922,1010.3922,1010.3922,1010.3922,0.0
2024-09-18 14:00:00,1020.0,1027.84,1020.0,1027.84,276.0,1014.1106,1021.9054,1014.1106,1021.9054,276.0
2024-09-18 14:05:00,1028.17,1028.17,1028.17,1028.17,100.0,1022.2335,1022.2335,1022.2335,1022.2335,100.0
2024-09-18 14:10:00,1026.05,1026.05,1024.14,1024.14,200.0,1020.1257,1020.1257,1018.2267,1018.2267,200.0
2024-09-18 14:15:00,1024.14,1024.14,1024.14,1024.14,0.0,1018.2267,1018.2267,1018.2267,1018.2267,0.0
2024-09-18 14:20:00,1025.0,1025.0,1023.07,1023.07,400.0,1019.0818,1019.0818,1017.1629,1017.1629,400.0
2024-09-18 14:25:00,1023.07,1023.07,1023.07,1023.07,0.0,1017.1629,1017.1629,1017.1629,1017.1629,0.0
2024-09-18 14:30:00,1026.46,1026.46,1026.45,1026.46,100.0,1020.5333,1020.5333,1020.5234,1020.5333,100.0
2024-09-18 14:35:00,1023.68,1026.79,1023.68,1026.79,888.0,1017.7694,1020.8614,1017.7694,1020.8614,888.0
2024-09-18 14:40:00,1023.76,1023.95,1023.76,1023.95,284.0,1017.8489,1018.0378,1017.8489,1018.0378,284.0
2024-09-18 14:45:00,1022.44,1024.36,1021.87,1023.66,900.0,1016.5366,1018.4455,1015.9698,1017.7495,900.0
2024-09-18 14:50:00,1021.77,1026.53,1021.77,1025.18,385.0,1015.8704,1020.6029,1015.8704,1019.2607,385.0
2024-09-18 14:55:00,1026.91,1026.92,1025.46,1025.46,500.0,1020.9807,1020.9907,1019.5391,1019.5391,500.0
2024-09-18 15:00:00,1022.9,1024.17,1022.9,1024.17,300.0,1016.9939,1018.2566,1016.9939,1018.2566,300.0
2024-09-18 15:05:00,1024.17,1024.17,1024.17,1024.17,0.0,1018.2566,1018.2566,1018.2566,1018.2566,0.0
2024-09-18 15:10:00,1026.53,1028.61,1026.52,1028.61,441.0,1020.6029,1022.6709,1020.593,1022.6709,441.0
2024-09-18 15:15:00,1026.72,1026.72,1026.71,1026.72,100.0,1020.7918,1020.7918,1020.7819,1020.7918,100.0
2024-09-18 15:20:00,1020.38,1021.71,1020.16,1020.5,1000.0,1014.4884,1015.8108,1014.2697,1014.6078,1000.0
2024-09-18 15:25:00,1021.48,1023.03,1019.94,1019.95,523.0,1015.5821,1017.1231,1014.051,1014.0609,523.0
2024-09-18 15:30:00,1018.64,1020.4,1014.17,1014.17,524.0,1012.7585,1014.5083,1008.3143,1008.3143,524.0
2024-09-18 15:35:00,1012.97,1012.99,1012.96,1012.99,300.0,1007.1212,1007.1411,1007.1113,1007.1411,300.0
2024-09-18 15:40:00,1013.14,1013.14,1010.15,1010.15,400.0,1007.2903,1007.2903,1004.3175,1004.3175,400.0
2024-09-18 15:45:00,1009.92,1011.42,1009.29,1011.03,1019.0,1004.0888,1005.5802,1003.4625,1005.1924,1019.0
2024-09-18 15:50:00,1009.87,1013.39,1009.87,1013.39,703.0,1004.0391,1007.5388,1004.0391,1007.5388,703.0
2024-09-18 15:55:00,1013.49,1014.03,1012.5,1013.06,2782.0,1007.6382,1008.1751,1006.6539,1007.2107,2782.0
2024-09-19 09:30:00,1034.11,1034.11,1027.33,1027.34,1427.0,1028.1392,1028.1392,1021.3983,1021.4083,1427.0
2024-09-19 09:35:00,1028.99,1033.63,1027.67,1030.06,862.0,1023.0487,1027.6619,1021.7364,1024.1126,862.0
2024-09-19 09:40:00,1030.0,1033.0,1026.99,1026.99,1200.0,1024.0529,1027.0356,1021.0603,1021.0603,1200.0
2024-09-19 09:45:00,1026.14,1026.63,1023.64,1026.63,846.0,1020.2152,1020.7024,1017.7296,1020.7024,846.0
2024-09-19 09:50:00,1024.56,1024.79,1022.38,1022.38,758.0,1018.6443,1018.873,1016.4769,1016.4769,758.0
2024-09-19 09:55:00,1025.06,1032.85,1025.06,1031.49,802.0,1019.1414,1026.8864,1019.1414,1025.5343,802.0
2024-09-19 10:00:00,1029.17,1029.81,1026.21,1026.21,1040.0,1023.2277,1023.864,1020.2848,1020.2848,1040.0
2024-09-19 10:05:00,1027.42,1029.07,1027.36,1028.21,500.0,1021.4878,1023.1283,1021.4281,1022.2732,500.0
2024-09-19 10:10:00,1029.89,1029.89,1029.89,1029.89,100.0,1023.9435,1023.9435,1023.9435,1023.9435,100.0
2024-09-19 10:15:00,1029.31,1030.68,1029.31,1030.55,618.0,1023.3669,1024.729,1023.3669,1024.5997,618.0
2024-09-19 10:20:00,1030.63,1030.78,1029.8,1030.2,675.0,1024.6793,1024.8284,1023.8541,1024.2518,675.0
2024-09-19 10:25:00,1030.11,1030.49,1028.79,1030.49,505.0,1024.1623,1024.5401,1022.8499,1024.5401,505.0
2024-09-19 10:30:00,1030.49,1030.49,1030.49,1030.49,0.0,1024.5401,1024.5401,1024.5401,1024.5401,0.0
2024-09-19 10:35:00,1031.08,1031.08,1031.07,1031.08,200.0,1025.1267,1025.1267,1025.1167,1025.1267,200.0
2024-09-19 10:40:00,1028.6,1028.6,1028.6,1028.6,200.0,1022.661,1022.661,1022.661,1022.661,200.0
2024-09-19 10:45:00,1027.16,1027.16,1027.16,1027.16,100.0,1021.2293,1021.2293,1021.2293,1021.2293,100.0
2024-09-19 10:50:00,1027.32,1027.32,1025.14,1025.14,795.0,1021.3884,1021.3884,1019.221,1019.221,795.0
2024-09-19 10:55:00,1026.32,1026.32,1026.31,1026.32,100.0,1020.3942,1020.3942,1020.3842,1020.3942,100.0
2024-09-19 11:00:00,1026.42,1026.42,1026.42,1026.42,100.0,1020.4936,1020.4936,1020.4936,1020.4936,100.0
2024-09-19 11:05:00,1028.03,1028.03,1026.55,1026.55,300.0,1022.0943,1022.0943,1020.6228,1020.6228,300.0
2024-09-19 11:10:00,1026.55,1026.55,1026.55,1026.55,0.0,1020.6228,1020.6228,1020.6228,1020.6228,0.0
2024-09-19 11:15:00,1028.74,1028.74,1028.74,1028.74,100.0,1022.8002,1022.8002,1022.8002,1022.8002,100.0
2024-09-19 11:20:00,1029.5,1029.5,1029.5,1029.5,200.0,1023.5558,1023.5558,1023.5558,1023.5558,200.0
2024-09-19 11:25:00,1028.34,1029.27,1028.34,1029.27,269.0,1022.4025,1023.3271,1022.4025,1023.3271,269.0
2024-09-19 11:30:00,1028.34,1028.34,1028.33,1028.33,204.0,1022.4025,1022.4025,1022.3925,1022.3925,204.0
2024-09-19 11:35:00,1027.91,1027.92,1025.96,1025.97,688.0,1021.975,1021.9849,1020.0362,1020.0462,688.0
2024-09-19 11:40:00,1024.89,1024.9,1024.89,1024.89,198.0,1018.9724,1018.9824,1018.9724,1018.9724,198.0
2024-09-19 11:45:00,1025.61,1026.59,1025.2,1026.19,1222.0,1019.6883,1020.6626,1019.2806,1020.2649,1222.0
2024-09-19 11:50:00,1026.19,1026.19,1026.19,1026.19,0.0,1020.2649,1020.2649,1020.2649,1020.2649,0.0
2024-09-19 11:55:00,1026.19,1026.19,1026.19,1026.19,0.0,1020.2649,1020.2649,1020.2649,1020.2649,0.0
2024-09-19 12:00:00,1026.96,1029.2,1026.96,1029.2,821.0,1021.0305,1023.2575,1021.0305,1023.2575,821.0
2024-09-19 12:05:00,1029.38,1029.38,1029.38,1029.38,100.0,1023.4365,1023.4365,1023.4365,1023.4365,100.0
2024-09-19 12:10:00,1029.32,1030.99,1029.12,1029.89,1187.0,1023.3768,1025.0372,1023.178,1023.9435,1187.0
2024-09-19 12:15:00,1029.96,1029.96,1029.96,1029.96,200.0,1024.0131,1024.0131,1024.0131,1024.0131,200.0
2024-09-19 12:20:00,1030.78,1030.78,1030.78,1030.78,100.0,1024.8284,1024.8284,1024.8284,1024.8284,100.0
2024-09-19 12:25:00,1030.78,1030.78,1030.78,1030.78,0.0,1024.8284,1024.8284,1024.8284,1024.8284,0.0
2024-09-19 12:30:00,1031.31,1031.4,1031.03,1031.03,712.0,1025.3553,1025.4448,1025.077,1025.077,712.0
2024-09-19 12:35:00,1031.03,1031.03,1030.75,1030.75,200.0,1025.077,1025.077,1024.7986,1024.7986,200.0
2024-09-19 12:40:00,1032.39,1032.39,1032.39,1032.39,100.0,1026.4291,1026.4291,1026.4291,1026.4291,100.0
2024-09-19 12:45:00,1032.39,1032.39,1032.39,1032.39,0.0,1026.4291,1026.4291,1026.4291,1026.4291,0.0
2024-09-19 12:50:00,1032.39,1032.39,1032.39,1032.39,0.0,1026.4291,1026.4291,1026.4291,1026.4291,0.0
2024-09-19 12:55:00,1030.85,1030.85,1028.64,1028.64,317.0,1024.898,1024.898,1022.7008,1022.7008,317.0
2024-09-19 13:00:00,1028.88,1028.88,1028.88,1028.88,276.0,1022.9394,1022.9394,1022.9394,1022.9394,276.0
2024-09-19 13:05:00,1029.97,1029.97,1029.21,1029.21,889.0,1024.0231,1024.0231,1023.2675,1023.2675,889.0
2024-09-19 13:10:00,1028.92,1028.92,1028.92,1028.92,100.0,1022.9791,1022.9791,1022.9791,1022.9791,100.0
2024-09-19 13:15:00,1028.71,1028.71,1028.7,1028.71,100.0,1022.7704,1022.7704,1022.7604,1022.7704,100.0
2024-09-19 13:20:00,1027.13,1027.13,1027.13,1027.13,100.0,1021.1995,1021.1995,1021.1995,1021.1995,100.0
2024-09-19 13:25:00,1027.41,1027.46,1027.41,1027.46,400.0,1021.4779,1021.5276,1021.4779,1021.5276,400.0
2024-09-19 13:30:00,1027.46,1027.46,1027.46,1027.46,0.0,1021.5276,1021.5276,1021.5276,1021.5276,0.0
2024-09-19 13:35:00,1027.46,1028.49,1027.46,1028.49,300.0,1021.5276,1022.5516,1021.5276,1022.5516,300.0
2024-09-19 13:40:00,1028.04,1028.04,1027.99,1027.99,200.0,1022.1042,1022.1042,1022.0545,1022.0545,200.0
2024-09-19 13:45:00,1027.99,1027.99,1027.99,1027.99,0.0,1022.0545,1022.0545,1022.0545,1022.0545,0.0
2024-09-19 13:50:00,1029.06,1029.06,1029.05,1029.06,100.0,1023.1183,1023.1183,1023.1084,1023.1183,100.0
2024-09-19 13:55:00,1028.08,1028.08,1028.05,1028.05,200.0,1022.144,1022.144,1022.1142,1022.1142,200.0
2024-09-19 14:00:00,1028.05,1028.05,1028.05,1028.05,0.0,1022.1142,1022.1142,1022.1142,1022.1142,0.0
2024-09-19 14:05:00,1028.05,1028.05,1028.05,1028.05,0.0,1022.1142,1022.1142,1022.1142,1022.1142,0.0
2024-09-19 14:10:00,1028.05,1028.05,1028.05,1028.05,0.0,1022.1142,1022.1142,1022.1142,1022.1142,0.0
2024-09-19 14:15:00,1025.87,1025.87,1023.89,1023.89,612.0,1019.9468,1019.9468,1017.9782,1017.9782,612.0
2024-09-19 14:20:00,1024.51,1025.58,1024.5,1025.58,575.0,1018.5946,1019.6584,1018.5847,1019.6584,575.0
2024-09-19 14:25:00,1025.58,1025.58,1025.58,1025.58,0.0,1019.6584,1019.6584,1019.6584,1019.6584,0.0
2024-09-19 14:30:00,1025.58,1025.58,1025.58,1025.58,0.0,1019.6584,1019.6584,1019.6584,1019.6584,0.0
2024-09-19 14:35:00,1025.58,1025.58,1025.58,1025.58,0.0,1019.6584,1019.6584,1019.6584,1019.6584,0.0
2024-09-19 14:40:00,1026.42,1027.8,1026.41,1026.55,833.0,1020.4936,1021.8656,1020.4836,1020.6228,833.0
2024-09-19 14:45:00,1026.81,1026.93,1025.61,1025.61,400.0,1020.8813,1021.0006,1019.6883,1019.6883,400.0
2024-09-19 14:50:00,1026.17,1026.18,1026.17,1026.17,100.0,1020.245,1020.255,1020.245,1020.245,100.0
2024-09-19 14:55:00,1026.17,1026.17,1026.17,1026.17,0.0,1020.245,1020.245,1020.245,1020.245,0.0
2024-09-19 15:00:00,1028.32,1028.67,1028.32,1028.67,200.0,1022.3826,1022.7306,1022.3826,1022.7306,200.0
2024-09-19 15:05:00,1029.66,1029.67,1029.66,1029.66,100.0,1023.7149,1023.7248,1023.7149,1023.7149,100.0
2024-09-19 15:10:00,1030.66,1030.87,1030.39,1030.87,300.0,1024.7091,1024.9179,1024.4407,1024.9179,300.0
2024-09-19 15:15:00,1030.29,1030.29,1029.78,1029.79,405.0,1024.3412,1024.3412,1023.8342,1023.8441,405.0
2024-09-19 15:20:00,1029.78,1029.79,1029.78,1029.79,200.0,1023.8342,1023.8441,1023.8342,1023.8441,200.0
2024-09-19 15:25:00,1029.79,1029.79,1029.79,1029.79,0.0,1023.8441,1023.8441,1023.8441,1023.8441,0.0
2024-09-19 15:30:00,1030.42,1030.6,1030.42,1030.6,300.0,1024.4705,1024.6494,1024.4705,1024.6494,300.0
2024-09-19 15:35:00,1030.99,1031.47,1030.99,1031.33,509.0,1025.0372,1025.5144,1025.0372,1025.3752,509.0
2024-09-19 15:40:00,1031.84,1031.84,1031.02,1031.02,207.0,1025.8823,1025.8823,1025.067,1025.067,207.0
2024-09-19 15:45:00,1030.13,1031.41,1029.72,1031.17,1228.0,1024.1822,1025.4548,1023.7745,1025.2161,1228.0
2024-09-19 15:50:00,1030.23,1030.23,1028.72,1030.07,1691.0,1024.2816,1024.2816,1022.7803,1024.1225,1691.0
2024-09-19 15:55:00,1029.08,1030.78,1028.61,1029.01,5027.0,1023.1382,1024.8284,1022.6709,1023.0686,5027.0
2024-09-20 09:30:00,1025.22,1025.22,1019.8,1019.8,28225.0,1019.3005,1019.3005,1013.9118,1013.9118,28225.0
2024-09-20 09:35:00,1025.0,1025.0,1025.0,1025.0,710.0,1019.0818,1019.0818,1019.0818,1019.0818,710.0
2024-09-20 09:40:00,1025.55,1025.55,1025.55,1025.55,100.0,1019.6286,1019.6286,1019.6286,1019.6286,100.0
2024-09-20 09:45:00,1021.53,1022.68,1021.51,1022.68,1312.0,1015.6318,1016.7752,1015.6119,1016.7752,1312.0
2024-09-20 09:50:00,1022.76,1024.49,1021.38,1024.49,1309.0,1016.8547,1018.5747,1015.4827,1018.5747,1309.0
2024-09-20 09:55:00,1026.01,1026.92,1025.0,1026.43,1953.0,1020.0859,1020.9907,1019.0818,1020.5035,1953.0
2024-09-20 10:00:00,1026.43,1026.44,1024.2,1025.72,1000.0,1020.5035,1020.5135,1018.2864,1019.7976,1000.0
2024-09-20 10:05:00,1026.06,1027.02,1026.05,1026.23,500.0,1020.1357,1021.0901,1020.1257,1020.3047,500.0
2024-09-20 10:10:00,1026.34,1026.34,1026.3,1026.3,200.0,1020.414,1020.414,1020.3743,1020.3743,200.0
2024-09-20 10:15:00,1026.3,1026.3,1026.3,1026.3,0.0,1020.3743,1020.3743,1020.3743,1020.3743,0.0
2024-09-20 10:20:00,1030.0,1030.0,1030.0,1030.0,330.0,1024.0529,1024.0529,1024.0529,1024.0529,330.0
2024-09-20 10:25:00,1030.0,1030.0,1030.0,1030.0,0.0,1024.0529,1024.0529,1024.0529,1024.0529,0.0
2024-09-20 10:30:00,1030.0,1030.0,1030.0,1030.0,0.0,1024.0529,1024.0529,1024.0529,1024.0529,0.0
2024-09-20 10:35:00,1030.0,1030.0,1030.0,1030.0,0.0,1024.0529,1024.0529,1024.0529,1024.0529,0.0
2024-09-20 10:40:00,1030.0,1030.0,1030.0,1030.0,0.0,1024.0529,1024.0529,1024.0529,1024.0529,0.0
2024-09-20 10:45:00,1030.67,1030.85,1030.67,1030.85,207.0,1024.719,1024.898,1024.719,1024.898,207.0
2024-09-20 10:50:00,1030.85,1030.85,1030.85,1030.85,0.0,1024.898,1024.898,1024.898,1024.898,0.0
2024-09-20 10:55:00,1031.52,1032.65,1031.52,1032.65,528.0,1025.5641,1026.6876,1025.5641,1026.6876,528.0
2024-09-20 11:00:00,1031.56,1032.31,1031.55,1032.31,352.0,1025.6039,1026.3496,1025.594,1026.3496,352.0
2024-09-20 11:05:00,1031.89,1031.89,1029.82,1030.27,824.0,1025.932,1025.932,1023.8739,1024.3213,824.0
2024-09-20 11:10:00,1031.65,1031.65,1031.65,1031.65,252.0,1025.6934,1025.6934,1025.6934,1025.6934,252.0
2024-09-20 11:15:00,1031.14,1031.14,1031.14,1031.14,121.0,1025.1863,1025.1863,1025.1863,1025.1863,121.0
2024-09-20 11:20:00,1031.14,1031.14,1031.14,1031.14,0.0,1025.1863,1025.1863,1025.1863,1025.1863,0.0
2024-09-20 11:25:00,1030.94,1031.19,1030.94,1031.18,200.0,1024.9875,1025.236,1024.9875,1025.2261,200.0
2024-09-20 11:30:00,1029.99,1031.0,1028.52,1030.89,2993.0,1024.043,1025.0471,1022.5815,1024.9378,2993.0
2024-09-20 11:35:00,1030.89,1032.34,1030.89,1032.34,634.0,1024.9378,1026.3794,1024.9378,1026.3794,634.0
2024-09-20 11:40:00,1033.18,1033.71,1033.18,1033.71,452.0,1027.2145,1027.7415,1027.2145,1027.7415,452.0
2024-09-20 11:45:00,1033.71,1034.06,1033.11,1033.22,656.0,1027.7415,1028.0895,1027.1449,1027.2543,656.0
2024-09-20 11:50:00,1032.85,1032.85,1032.85,1032.85,100.0,1026.8864,1026.8864,1026.8864,1026.8864,100.0
2024-09-20 11:55:00,1032.85,1032.85,1032.85,1032.85,0.0,1026.8864,1026.8864,1026.8864,1026.8864,0.0
2024-09-20 12:00:00,1032.43,1032.43,1032.43,1032.43,100.0,1026.4689,1026.4689,1026.4689,1026.4689,100.0
2024-09-20 12:05:00,1032.43,1032.43,1032.43,1032.43,0.0,1026.4689,1026.4689,1026.4689,1026.4689,0.0
2024-09-20 12:10:00,1032.43,1032.43,1032.43,1032.43,0.0,1026.4689,1026.4689,1026.4689,1026.4689,0.0
2024-09-20 12:15:00,1034.19,1034.19,1034.19,1034.19,100.0,1028.2187,1028.2187,1028.2187,1028.2187,100.0
2024-09-20 12:20:00,1032.65,1032.65,1032.58,1032.58,200.0,1026.6876,1026.6876,1026.618,1026.618,200.0
2024-09-20 12:25:00,1032.58,1032.58,1032.58,1032.58,0.0,1026.618,1026.618,1026.618,1026.618,0.0
2024-09-20 12:30:00,1032.4,1033.5,1032.4,1033.5,520.0,1026.439,1027.5327,1026.439,1027.5327,520.0
2024-09-20 12:35:00,1033.5,1033.5,1033.5,1033.5,0.0,1027.5327,1027.5327,1027.5327,1027.5327,0.0
2024-09-20 12:40:00,1034.55,1034.6,1032.78,1034.6,491.0,1028.5766,1028.6263,1026.8169,1028.6263,491.0
2024-09-20 12:45:00,1034.6,1034.6,1034.6,1034.6,0.0,1028.6263,1028.6263,1028.6263,1028.6263,0.0
2024-09-20 12:50:00,1034.6,1034.6,1034.6,1034.6,0.0,1028.6263,1028.6263,1028.6263,1028.6263,0.0
2024-09-20 12:55:00,1033.89,1033.89,1033.89,1033.89,120.0,1027.9204,1027.9204,1027.9204,1027.9204,120.0
2024-09-20 13:00:00,1033.63,1034.89,1032.78,1032.78,634.0,1027.6619,1028.9147,1026.8169,1026.8169,634.0
2024-09-20 13:05:00,1032.78,1032.78,1032.78,1032.78,0.0,1026.8169,1026.8169,1026.8169,1026.8169,0.0
2024-09-20 13:10:00,1034.81,1034.91,1033.74,1034.91,400.0,1028.8351,1028.9346,1027.7713,1028.9346,400.0
2024-09-20 13:15:00,1034.91,1036.96,1034.91,1036.96,2782.0,1028.9346,1030.9727,1028.9346,1030.9727,2782.0
2024-09-20 13:20:00,1037.09,1037.09,1037.08,1037.09,100.0,1031.102,1031.102,1031.092,1031.102,100.0
2024-09-20 13:25:00,1037.23,1037.23,1037.23,1037.23,100.0,1031.2412,1031.2412,1031.2412,1031.2412,100.0
2024-09-20 13:30:00,1036.59,1036.59,1036.59,1036.59,100.0,1030.6049,1030.6049,1030.6049,1030.6049,100.0
2024-09-20 13:35:00,1036.59,1036.59,1036.59,1036.59,0.0,1030.6049,1030.6049,1030.6049,1030.6049,0.0
2024-09-20 13:40:00,1036.32,1036.32,1036.32,1036.32,100.0,1030.3364,1030.3364,1030.3364,1030.3364,100.0
2024-09-20 13:45:00,1034.96,1034.96,1033.11,1033.11,723.0,1028.9843,1028.9843,1027.1449,1027.1449,723.0
2024-09-20 13:50:00,1033.11,1033.11,1033.11,1033.11,0.0,1027.1449,1027.1449,1027.1449,1027.1449,0.0
2024-09-20 13:55:00,1032.88,1032.89,1032.83,1032.84,1300.0,1026.9163,1026.9262,1026.8666,1026.8765,1300.0
2024-09-20 14:00:00,1033.99,1033.99,1032.35,1032.35,500.0,1028.0199,1028.0199,1026.3893,1026.3893,500.0
2024-09-20 14:05:00,1032.35,1032.35,1032.35,1032.35,0.0,1026.3893,1026.3893,1026.3893,1026.3893,0.0
2024-09-20 14:10:00,1031.17,1032.17,1031.17,1031.17,300.0,1025.2161,1026.2104,1025.2161,1025.2161,300.0
2024-09-20 14:15:00,1031.08,1031.08,1031.08,1031.08,200.0,1025.1267,1025.1267,1025.1267,1025.1267,200.0
2024-09-20 14:20:00,1031.08,1031.08,1031.08,1031.08,0.0,1025.1267,1025.1267,1025.1267,1025.1267,0.0
2024-09-20 14:25:00,1029.68,1029.68,1029.68,1029.68,100.0,1023.7348,1023.7348,1023.7348,1023.7348,100.0
2024-09-20 14:30:00,1029.58,1029.58,1029.57,1029.58,200.0,1023.6353,1023.6353,1023.6254,1023.6353,200.0
2024-09-20 14:35:00,1029.53,1029.53,1029.52,1029.53,100.0,1023.5856,1023.5856,1023.5757,1023.5856,100.0
2024-09-20 14:40:00,1030.62,1030.62,1030.62,1030.62,200.0,1024.6693,1024.6693,1024.6693,1024.6693,200.0
2024-09-20 14:45:00,1030.62,1030.62,1030.62,1030.62,0.0,1024.6693,1024.6693,1024.6693,1024.6693,0.0
2024-09-20 14:50:00,1031.24,1031.24,1030.33,1030.33,200.0,1025.2857,1025.2857,1024.381,1024.381,200.0
2024-09-20 14:55:00,1031.65,1031.65,1031.65,1031.65,100.0,1025.6934,1025.6934,1025.6934,1025.6934,100.0
2024-09-20 15:00:00,1030.32,1030.32,1029.39,1029.64,1400.0,1024.3711,1024.3711,1023.4464,1023.695,1400.0
2024-09-20 15:05:00,1030.24,1030.25,1030.24,1030.24,113.0,1024.2915,1024.3015,1024.2915,1024.2915,113.0
2024-09-20 15:10:00,1029.24,1029.26,1028.47,1028.81,1100.0,1023.2973,1023.3172,1022.5317,1022.8698,1100.0
2024-09-20 15:15:00,1029.68,1030.61,1029.68,1030.14,1716.0,1023.7348,1024.6594,1023.7348,1024.1921,1716.0
2024-09-20 15:20:00,1029.97,1031.12,1029.49,1031.12,1033.0,1024.0231,1025.1664,1023.5458,1025.1664,1033.0
2024-09-20 15:25:00,1030.95,1030.95,1029.61,1029.97,757.0,1024.9974,1024.9974,1023.6652,1024.0231,757.0
2024-09-20 15:30:00,1029.96,1029.97,1029.23,1029.97,4501.0,1024.0131,1024.0231,1023.2874,1024.0231,4501.0
2024-09-20 15:35:00,1028.23,1030.2,1027.33,1030.0,3580.0,1022.2931,1024.2518,1021.3983,1024.0529,3580.0
2024-09-20 15:40:00,1028.97,1030.0,1028.94,1029.35,482.0,1023.0289,1024.0529,1022.999,1023.4067,482.0
2024-09-20 15:45:00,1030.08,1031.02,1030.08,1030.64,500.0,1024.1324,1025.067,1024.1324,1024.6892,500.0
2024-09-20 15:50:00,1030.78,1031.25,1030.78,1031.25,800.0,1024.8284,1025.2957,1024.8284,1025.2957,800.0
2024-09-20 15:55:00,1030.93,1032.34,1030.1,1032.3,3224.0,1024.9775,1026.3794,1024.1523,1026.3396,3224.0
2024-09-23 09:30:00,1037.47,1046.72,1037.47,1045.14,4765.0,1031.4798,1040.6764,1031.4798,1039.1055,4765.0
2024-09-23 09:35:00,1042.84,1042.84,1040.81,1040.81,370.0,1036.8188,1036.8188,1034.8005,1034.8005,370.0
2024-09-23 09:40:00,1040.0,1040.14,1040.0,1040.14,800.0,1033.9952,1034.1344,1033.9952,1034.1344,800.0
2024-09-23 09:45:00,1040.35,1040.35,1040.35,1040.35,100.0,1034.3431,1034.3431,1034.3431,1034.3431,100.0
2024-09-23 09:50:00,1036.7,1036.7,1032.75,1032.75,270.0,1030.7142,1030.7142,1026.787,1026.787,270.0
2024-09-23 09:55:00,1034.51,1038.03,1034.51,1037.3,1300.0,1028.5369,1032.0365,1028.5369,1031.3108,1300.0
2024-09-23 10:00:00,1038.74,1038.74,1036.68,1037.62,600.0,1032.7424,1032.7424,1030.6943,1031.6289,600.0
2024-09-23 10:05:00,1038.43,1039.35,1038.09,1038.8,800.0,1032.4342,1033.3489,1032.0962,1032.8021,800.0
2024-09-23 10:10:00,1037.61,1037.61,1036.17,1036.17,577.0,1031.619,1031.619,1030.1873,1030.1873,577.0
2024-09-23 10:15:00,1036.17,1036.17,1036.17,1036.17,0.0,1030.1873,1030.1873,1030.1873,1030.1873,0.0
2024-09-23 10:20:00,1037.0,1038.85,1037.0,1038.38,400.0,1031.0125,1032.8518,1031.0125,1032.3845,400.0
2024-09-23 10:25:00,1037.22,1037.22,1035.29,1035.29,200.0,1031.2312,1031.2312,1029.3124,1029.3124,200.0
2024-09-23 10:30:00,1037.22,1038.13,1037.08,1038.13,518.0,1031.2312,1032.136,1031.092,1032.136,518.0
2024-09-23 10:35:00,1038.03,1038.45,1037.61,1037.97,1160.0,1032.0365,1032.4541,1031.619,1031.9769,1160.0
2024-09-23 10:40:00,1037.7,1038.86,1037.7,1038.85,1693.0,1031.7084,1032.8617,1031.7084,1032.8518,1693.0
2024-09-23 10:45:00,1038.66,1040.5,1038.66,1040.5,1793.0,1032.6629,1034.4923,1032.6629,1034.4923,1793.0
2024-09-23 10:50:00,1037.88,1037.88,1037.88,1037.88,100.0,1031.8874,1031.8874,1031.8874,1031.8874,100.0
2024-09-23 10:55:00,1036.21,1037.76,1036.21,1037.76,400.0,1030.227,1031.7681,1030.227,1031.7681,400.0
2024-09-23 11:00:00,1037.65,1039.0,1037.65,1039.0,300.0,1031.6587,1033.0009,1031.6587,1033.0009,300.0
2024-09-23 11:05:00,1036.23,1038.45,1036.23,1038.01,900.0,1030.2469,1032.4541,1030.2469,1032.0167,900.0
2024-09-23 11:10:00,1038.48,1039.45,1038.2,1039.45,800.0,1032.4839,1033.4483,1032.2056,1033.4483,800.0
2024-09-23 11:15:00,1039.93,1041.8,1039.88,1041.29,1050.0,1033.9256,1035.7848,1033.8759,1035.2777,1050.0
2024-09-23 11:20:00,1042.4,1042.87,1042.02,1042.47,1300.0,1036.3813,1036.8486,1036.0035,1036.4509,1300.0
2024-09-23 11:25:00,1043.18,1043.18,1040.94,1040.94,1135.0,1037.1568,1037.1568,1034.9297,1034.9297,1135.0
2024-09-23 11:30:00,1041.18,1041.19,1041.18,1041.18,100.0,1035.1684,1035.1783,1035.1684,1035.1684,100.0
2024-09-23 11:35:00,1042.48,1042.5,1042.48,1042.5,407.0,1036.4608,1036.4807,1036.4608,1036.4807,407.0
2024-09-23 11:40:00,1042.7,1043.61,1042.6,1042.6,546.0,1036.6796,1037.5843,1036.5802,1036.5802,546.0
2024-09-23 11:45:00,1044.29,1045.0,1044.28,1045.0,387.0,1038.2604,1038.9663,1038.2505,1038.9663,387.0
2024-09-23 11:50:00,1045.4,1045.4,1043.57,1043.57,890.0,1039.364,1039.364,1037.5446,1037.5446,890.0
2024-09-23 11:55:00,1044.2,1044.2,1044.2,1044.2,100.0,1038.1709,1038.1709,1038.1709,1038.1709,100.0
2024-09-23 12:00:00,1044.08,1044.08,1042.86,1042.86,423.0,1038.0516,1038.0516,1036.8387,1036.8387,423.0
2024-09-23 12:05:00,1044.3,1045.02,1042.64,1044.21,5147.0,1038.2703,1038.9862,1036.6199,1038.1809,5147.0
2024-09-23 12:10:00,1043.61,1043.61,1043.6,1043.61,100.0,1037.5843,1037.5843,1037.5744,1037.5843,100.0
2024-09-23 12:15:00,1043.43,1045.01,1043.43,1044.84,300.0,1037.4054,1038.9762,1037.4054,1038.8072,300.0
2024-09-23 12:20:00,1045.01,1045.64,1045.01,1045.64,400.0,1038.9762,1039.6026,1038.9762,1039.6026,400.0
2024-09-23 12:25:00,1046.49,1046.49,1045.21,1045.62,489.0,1040.4477,1040.4477,1039.1751,1039.5827,489.0
2024-09-23 12:30:00,1045.62,1045.62,1045.62,1045.62,0.0,1039.5827,1039.5827,1039.5827,1039.5827,0.0
2024-09-23 12:35:00,1046.18,1046.18,1044.91,1045.15,1008.0,1040.1395,1040.1395,1038.8768,1039.1154,1008.0
2024-09-23 12:40:00,1043.54,1043.54,1043.53,1043.54,100.0,1037.5147,1037.5147,1037.5048,1037.5147,100.0
2024-09-23 12:45:00,1043.81,1043.82,1043.81,1043.81,250.0,1037.7832,1037.7931,1037.7832,1037.7832,250.0
2024-09-23 12:50:00,1043.81,1043.81,1043.81,1043.81,0.0,1037.7832,1037.7832,1037.7832,1037.7832,0.0
2024-09-23 12:55:00,1043.27,1043.27,1042.71,1042.71,300.0,1037.2463,1037.2463,1036.6895,1036.6895,300.0
2024-09-23 13:00:00,1042.39,1042.39,1041.9,1041.91,2903.0,1036.3714,1036.3714,1035.8842,1035.8941,2903.0
2024-09-23 13:05:00,1041.77,1041.77,1041.77,1041.77,300.0,1035.7549,1035.7549,1035.7549,1035.7549,300.0
2024-09-23 13:10:00,1042.0,1043.73,1042.0,1043.39,2667.0,1035.9836,1037.7036,1035.9836,1037.3656,2667.0
2024-09-23 13:15:00,1043.23,1043.33,1043.23,1043.33,200.0,1037.2065,1037.3059,1037.2065,1037.3059,200.0
2024-09-23 13:20:00,1043.32,1043.83,1043.32,1043.69,300.0,1037.296,1037.8031,1037.296,1037.6639,300.0
2024-09-23 13:25:00,1043.77,1044.87,1043.77,1044.87,400.0,1037.7434,1038.837,1037.7434,1038.837,400.0
2024-09-23 13:30:00,1045.34,1045.34,1045.0,1045.0,300.0,1039.3043,1039.3043,1038.9663,1038.9663,300.0
2024-09-23 13:35:00,1045.28,1045.28,1044.14,1044.15,892.0,1039.2447,1039.2447,1038.1113,1038.1212,892.0
2024-09-23 13:40:00,1042.94,1042.94,1042.76,1042.76,300.0,1036.9182,1036.9182,1036.7392,1036.7392,300.0
2024-09-23 13:45:00,1042.76,1042.76,1042.76,1042.76,0.0,1036.7392,1036.7392,1036.7392,1036.7392,0.0
2024-09-23 13:50:00,1042.3,1042.3,1042.15,1042.15,200.0,1036.2819,1036.2819,1036.1328,1036.1328,200.0
2024-09-23 13:55:00,1042.45,1042.45,1041.25,1042.0,300.0,1036.431,1036.431,1035.2379,1035.9836,300.0
2024-09-23 14:00:00,1042.33,1043.0,1042.06,1042.54,900.0,1036.3117,1036.9778,1036.0433,1036.5205,900.0
2024-09-23 14:05:00,1042.48,1042.78,1042.48,1042.74,447.0,1036.4608,1036.7591,1036.4608,1036.7193,447.0
2024-09-23 14:10:00,1043.37,1043.83,1043.37,1043.64,1164.0,1037.3457,1037.8031,1037.3457,1037.6141,1164.0
2024-09-23 14:15:00,1043.9,1043.9,1043.9,1043.9,100.0,1037.8726,1037.8726,1037.8726,1037.8726,100.0
2024-09-23 14:20:00,1044.88,1044.88,1044.75,1044.75,200.0,1038.847,1038.847,1038.7177,1038.7177,200.0
2024-09-23 14:25:00,1044.67,1044.67,1044.33,1044.51,400.0,1038.6382,1038.6382,1038.3002,1038.4791,400.0
2024-09-23 14:30:00,1044.68,1044.88,1042.91,1042.91,1574.0,1038.6481,1038.847,1036.8884,1036.8884,1574.0
2024-09-23 14:35:00,1042.91,1042.91,1042.91,1042.91,0.0,1036.8884,1036.8884,1036.8884,1036.8884,0.0
2024-09-23 14:40:00,1043.65,1043.84,1043.4,1043.65,400.0,1037.6241,1037.813,1037.3755,1037.6241,400.0
2024-09-23 14:45:00,1044.11,1044.11,1043.02,1043.94,1200.0,1038.0814,1038.0814,1036.9977,1037.9124,1200.0
2024-09-23 14:50:00,1043.56,1043.94,1043.55,1043.94,200.0,1037.5346,1037.9124,1037.5247,1037.9124,200.0
2024-09-23 14:55:00,1043.84,1043.84,1043.37,1043.37,789.0,1037.813,1037.813,1037.3457,1037.3457,789.0
2024-09-23 15:00:00,1043.37,1043.37,1043.37,1043.37,0.0,1037.3457,1037.3457,1037.3457,1037.3457,0.0
2024-09-23 15:05:00,1044.24,1044.24,1043.56,1044.22,1072.0,1038.2107,1038.2107,1037.5346,1038.1908,1072.0
2024-09-23 15:10:00,1044.11,1044.37,1043.56,1043.56,400.0,1038.0814,1038.3399,1037.5346,1037.5346,400.0
2024-09-23 15:15:00,1043.27,1043.27,1043.26,1043.27,100.0,1037.2463,1037.2463,1037.2363,1037.2463,100.0
2024-09-23 15:20:00,1043.27,1044.39,1043.26,1044.39,1271.0,1037.2463,1038.3598,1037.2363,1038.3598,1271.0
2024-09-23 15:25:00,1044.63,1045.67,1044.53,1045.26,1467.0,1038.5984,1039.6324,1038.499,1039.2248,1467.0
2024-09-23 15:30:00,1044.54,1044.78,1044.03,1044.78,1713.0,1038.509,1038.7476,1038.0019,1038.7476,1713.0
2024-09-23 15:35:00,1045.52,1045.94,1044.71,1044.72,1666.0,1039.4833,1039.9009,1038.678,1038.6879,1666.0
2024-09-23 15:40:00,1043.42,1044.6,1043.26,1043.26,1356.0,1037.3954,1038.5686,1037.2363,1037.2363,1356.0
2024-09-23 15:45:00,1043.92,1044.13,1043.02,1043.02,815.0,1037.8925,1038.1013,1036.9977,1036.9977,815.0
2024-09-23 15:50:00,1042.74,1043.82,1042.67,1042.72,1969.0,1036.7193,1037.7931,1036.6498,1036.6995,1969.0
2024-09-23 15:55:00,1042.22,1042.22,1040.59,1041.36,6914.0,1036.2023,1036.2023,1034.5818,1035.3473,6914.0
2024-09-24 09:30:00,1036.89,1036.89,1026.56,1035.76,7679.0,1030.9031,1030.9031,1020.6328,1029.7796,7679.0
2024-09-24 09:35:00,1041.02,1043.34,1041.02,1041.87,550.0,1035.0093,1037.3159,1035.0093,1035.8544,550.0
2024-09-24 09:40:00,1042.53,1042.53,1042.52,1042.53,100.0,1036.5106,1036.5106,1036.5006,1036.5106,100.0
2024-09-24 09:45:00,1042.53,1042.53,1042.52,1042.53,100.0,1036.5106,1036.5106,1036.5006,1036.5106,100.0
2024-09-24 09:50:00,1041.7,1042.06,1041.33,1041.39,700.0,1035.6854,1036.0433,1035.3175,1035.3771,700.0
2024-09-24 09:55:00,1042.05,1042.77,1041.27,1041.27,486.0,1036.0333,1036.7492,1035.2578,1035.2578,486.0
2024-09-24 10:00:00,1037.73,1037.73,1037.73,1037.73,100.0,1031.7383,1031.7383,1031.7383,1031.7383,100.0
2024-09-24 10:05:00,1040.35,1040.35,1037.8,1038.33,1030.0,1034.3431,1034.3431,1031.8079,1032.3348,1030.0
2024-09-24 10:10:00,1039.44,1041.63,1039.44,1041.63,1000.0,1033.4384,1035.6158,1033.4384,1035.6158,1000.0
2024-09-24 10:15:00,1042.33,1042.33,1038.86,1038.87,1101.0,1036.3117,1036.3117,1032.8617,1032.8717,1101.0
2024-09-24 10:20:00,1040.38,1040.38,1040.09,1040.1,1131.0,1034.373,1034.373,1034.0846,1034.0946,1131.0
2024-09-24 10:25:00,1038.61,1039.0,1036.96,1039.0,1100.0,1032.6132,1033.0009,1030.9727,1033.0009,1100.0
2024-09-24 10:30:00,1039.36,1039.93,1038.16,1038.16,324.0,1033.3589,1033.9256,1032.1658,1032.1658,324.0
2024-09-24 10:35:00,1037.98,1037.98,1037.71,1037.71,200.0,1031.9868,1031.9868,1031.7184,1031.7184,200.0
2024-09-24 10:40:00,1036.99,1039.61,1036.4,1039.61,4283.0,1031.0025,1033.6074,1030.416,1033.6074,4283.0
2024-09-24 10:45:00,1039.82,1039.82,1039.81,1039.82,100.0,1033.8162,1033.8162,1033.8063,1033.8162,100.0
2024-09-24 10:50:00,1039.88,1039.88,1039.87,1039.88,100.0,1033.8759,1033.8759,1033.8659,1033.8759,100.0
2024-09-24 10:55:00,1040.82,1041.25,1040.11,1040.59,830.0,1034.8104,1035.2379,1034.1045,1034.5818,830.0
2024-09-24 11:00:00,1040.82,1042.47,1040.82,1042.47,1161.0,1034.8104,1036.4509,1034.8104,1036.4509,1161.0
2024-09-24 11:05:00,1042.47,1042.47,1042.47,1042.47,0.0,1036.4509,1036.4509,1036.4509,1036.4509,0.0
2024-09-24 11:10:00,1041.54,1041.55,1041.54,1041.54,113.0,1035.5263,1035.5362,1035.5263,1035.5263,113.0
2024-09-24 11:15:00,1041.54,1041.54,1041.54,1041.54,0.0,1035.5263,1035.5263,1035.5263,1035.5263,0.0
2024-09-24 11:20:00,1041.25,1041.25,1041.25,1041.25,100.0,1035.2379,1035.2379,1035.2379,1035.2379,100.0
2024-09-24 11:25:00,1040.02,1040.02,1038.78,1039.4,597.0,1034.0151,1034.0151,1032.7822,1033.3986,597.0
2024-09-24 11:30:00,1040.0,1041.49,1040.0,1041.49,609.0,1033.9952,1035.4766,1033.9952,1035.4766,609.0
2024-09-24 11:35:00,1039.34,1039.34,1039.0,1039.0,200.0,1033.339,1033.339,1033.0009,1033.0009,200.0
2024-09-24 11:40:00,1036.67,1036.68,1036.67,1036.67,100.0,1030.6844,1030.6943,1030.6844,1030.6844,100.0
2024-09-24 11:45:00,1035.91,1035.91,1034.26,1034.26,300.0,1029.9288,1029.9288,1028.2883,1028.2883,300.0
2024-09-24 11:50:00,1034.3,1035.92,1034.3,1035.92,368.0,1028.3281,1029.9387,1028.3281,1029.9387,368.0
2024-09-24 11:55:00,1035.92,1035.92,1035.92,1035.92,0.0,1029.9387,1029.9387,1029.9387,1029.9387,0.0
2024-09-24 12:00:00,1034.57,1036.02,1034.57,1036.02,400.0,1028.5965,1030.0381,1028.5965,1030.0381,400.0
2024-09-24 12:05:00,1036.02,1036.02,1036.02,1036.02,0.0,1030.0381,1030.0381,1030.0381,1030.0381,0.0
2024-09-24 12:10:00,1036.34,1036.34,1035.56,1036.28,527.0,1030.3563,1030.3563,1029.5808,1030.2966,527.0
2024-09-24 12:15:00,1036.28,1036.28,1036.28,1036.28,0.0,1030.2966,1030.2966,1030.2966,1030.2966,0.0
2024-09-24 12:20:00,1035.38,1035.38,1035.34,1035.34,200.0,1029.4018,1029.4018,1029.3621,1029.3621,200.0
2024-09-24 12:25:00,1035.14,1035.99,1034.64,1034.84,746.0,1029.1632,1030.0083,1028.6661,1028.865,746.0
2024-09-24 12:30:00,1036.19,1036.19,1036.19,1036.19,100.0,1030.2072,1030.2072,1030.2072,1030.2072,100.0
2024-09-24 12:35:00,1036.19,1036.19,1036.19,1036.19,0.0,1030.2072,1030.2072,1030.2072,1030.2072,0.0
2024-09-24 12:40:00,1037.04,1037.97,1037.04,1037.97,305.0,1031.0523,1031.9769,1031.0523,1031.9769,305.0
2024-09-24 12:45:00,1038.23,1039.06,1038.23,1039.06,400.0,1032.2354,1033.0606,1032.2354,1033.0606,400.0
2024-09-24 12:50:00,1039.02,1039.95,1039.02,1039.95,306.0,1033.0208,1033.9455,1033.0208,1033.9455,306.0
2024-09-24 12:55:00,1039.19,1040.81,1039.19,1040.81,400.0,1033.1898,1034.8005,1033.1898,1034.8005,400.0
2024-09-24 13:00:00,1041.36,1041.58,1041.36,1041.58,200.0,1035.3473,1035.566,1035.3473,1035.566,200.0
2024-09-24 13:05:00,1041.58,1041.58,1041.58,1041.58,0.0,1035.566,1035.566,1035.566,1035.566,0.0
2024-09-24 13:10:00,1039.5,1039.5,1039.49,1039.5,107.0,1033.4981,1033.4981,1033.4881,1033.4981,107.0
2024-09-24 13:15:00,1039.15,1039.15,1038.98,1038.98,367.0,1033.1501,1033.1501,1032.9811,1032.9811,367.0
2024-09-24 13:20:00,1039.49,1039.49,1039.49,1039.49,313.0,1033.4881,1033.4881,1033.4881,1033.4881,313.0
2024-09-24 13:25:00,1039.13,1039.4,1037.55,1039.4,877.0,1033.1302,1033.3986,1031.5593,1033.3986,877.0
2024-09-24 13:30:00,1038.71,1039.5,1038.36,1038.54,1930.0,1032.7126,1033.4981,1032.3646,1032.5436,1930.0
2024-09-24 13:35:00,1038.54,1038.54,1038.54,1038.54,0.0,1032.5436,1032.5436,1032.5436,1032.5436,0.0
2024-09-24 13:40:00,1039.64,1039.65,1039.64,1039.64,100.0,1033.6372,1033.6472,1033.6372,1033.6372,100.0
2024-09-24 13:45:00,1039.76,1039.76,1039.76,1039.76,124.0,1033.7566,1033.7566,1033.7566,1033.7566,124.0
2024-09-24 13:50:00,1039.96,1039.96,1039.29,1039.7,700.0,1033.9554,1033.9554,1033.2893,1033.6969,700.0
2024-09-24 13:55:00,1039.13,1039.13,1039.13,1039.13,100.0,1033.1302,1033.1302,1033.1302,1033.1302,100.0
2024-09-24 14:00:00,1038.44,1038.45,1038.44,1038.44,100.0,1032.4442,1032.4541,1032.4442,1032.4442,100.0
2024-09-24 14:05:00,1038.44,1038.58,1038.44,1038.47,483.0,1032.4442,1032.5834,1032.4442,1032.474,483.0
2024-09-24 14:10:00,1038.86,1038.86,1038.86,1038.86,100.0,1032.8617,1032.8617,1032.8617,1032.8617,100.0
2024-09-24 14:15:00,1038.86,1038.86,1038.86,1038.86,0.0,1032.8617,1032.8617,1032.8617,1032.8617,0.0
2024-09-24 14:20:00,1039.2,1039.2,1039.2,1039.2,100.0,1033.1998,1033.1998,1033.1998,1033.1998,100.0
2024-09-24 14:25:00,1039.2,1039.2,1039.2,1039.2,0.0,1033.1998,1033.1998,1033.1998,1033.1998,0.0
2024-09-24 14:30:00,1039.01,1039.62,1038.7,1039.41,1043.0,1033.0109,1033.6174,1032.7027,1033.4086,1043.0
2024-09-24 14:35:00,1040.36,1040.94,1040.36,1040.94,635.0,1034.3531,1034.9297,1034.3531,1034.9297,635.0
2024-09-24 14:40:00,1040.94,1040.94,1040.94,1040.94,0.0,1034.9297,1034.9297,1034.9297,1034.9297,0.0
2024-09-24 14:45:00,1041.49,1041.49,1041.49,1041.49,100.0,1035.4766,1035.4766,1035.4766,1035.4766,100.0
2024-09-24 14:50:00,1041.72,1041.72,1041.6,1041.6,200.0,1035.7052,1035.7052,1035.5859,1035.5859,200.0
2024-09-24 14:55:00,1043.11,1043.12,1043.11,1043.12,300.0,1037.0872,1037.0972,1037.0872,1037.0972,300.0
2024-09-24 15:00:00,1043.12,1043.12,1043.12,1043.12,0.0,1037.0972,1037.0972,1037.0972,1037.0972,0.0
2024-09-24 15:05:00,1042.27,1042.27,1041.25,1041.25,661.0,1036.2521,1036.2521,1035.2379,1035.2379,661.0
2024-09-24 15:10:00,1039.5,1040.89,1039.5,1040.89,626.0,1033.4981,1034.88,1033.4981,1034.88,626.0
2024-09-24 15:15:00,1041.23,1041.3,1040.24,1040.25,359.0,1035.2181,1035.2877,1034.2338,1034.2437,359.0
2024-09-24 15:20:00,1040.25,1040.25,1040.25,1040.25,0.0,1034.2437,1034.2437,1034.2437,1034.2437,0.0
2024-09-24 15:25:00,1039.89,1040.85,1039.89,1040.85,747.0,1033.8858,1034.8403,1033.8858,1034.8403,747.0
2024-09-24 15:30:00,1040.21,1040.97,1039.94,1039.94,680.0,1034.204,1034.9596,1033.9355,1033.9355,680.0
2024-09-24 15:35:00,1039.96,1040.6,1039.08,1039.88,619.0,1033.9554,1034.5917,1033.0805,1033.8759,619.0
2024-09-24 15:40:00,1039.93,1043.32,1039.93,1042.07,3131.0,1033.9256,1037.296,1033.9256,1036.0532,3131.0
2024-09-24 15:45:00,1041.82,1041.82,1041.05,1041.42,1315.0,1035.8047,1035.8047,1035.0391,1035.407,1315.0
2024-09-24 15:50:00,1041.42,1041.42,1039.99,1040.51,1711.0,1035.407,1035.407,1033.9852,1034.5022,1711.0
2024-09-24 15:55:00,1039.52,1041.49,1039.34,1041.49,5132.0,1033.5179,1035.4766,1033.339,1035.4766,5132.0
2024-09-25 09:30:00,1046.3,1046.3,1046.3,1046.3,2623.0,1040.2588,1040.2588,1040.2588,1040.2588,2623.0
2024-09-25 09:35:00,1046.3,1046.3,1046.3,1046.3,0.0,1040.2588,1040.2588,1040.2588,1040.2588,0.0
2024-09-25 09:40:00,1043.99,1045.69,1041.55,1045.27,1000.0,1037.9621,1039.6523,1035.5362,1039.2347,1000.0
2024-09-25 09:45:00,1048.03,1048.03,1046.66,1046.66,400.0,1041.9788,1041.9788,1040.6167,1040.6167,400.0
2024-09-25 09:50:00,1046.02,1046.42,1046.01,1046.42,200.0,1039.9804,1040.3781,1039.9705,1040.3781,200.0
2024-09-25 09:55:00,1047.98,1047.98,1047.97,1047.98,200.0,1041.9291,1041.9291,1041.9191,1041.9291,200.0
2024-09-25 10:00:00,1047.98,1049.02,1047.97,1047.98,587.0,1041.9291,1042.9631,1041.9191,1041.9291,587.0
2024-09-25 10:05:00,1046.31,1046.31,1046.28,1046.28,305.0,1040.2687,1040.2687,1040.2389,1040.2389,305.0
2024-09-25 10:10:00,1046.9,1046.9,1044.57,1044.57,415.0,1040.8553,1040.8553,1038.5388,1038.5388,415.0
2024-09-25 10:15:00,1043.48,1043.49,1043.48,1043.48,265.0,1037.4551,1037.465,1037.4551,1037.4551,265.0
2024-09-25 10:20:00,1043.48,1043.48,1043.48,1043.48,0.0,1037.4551,1037.4551,1037.4551,1037.4551,0.0
2024-09-25 10:25:00,1044.26,1044.67,1043.62,1043.62,720.0,1038.2306,1038.6382,1037.5943,1037.5943,720.0
2024-09-25 10:30:00,1042.29,1042.29,1042.14,1042.14,400.0,1036.2719,1036.2719,1036.1228,1036.1228,400.0
2024-09-25 10:35:00,1043.7,1043.9,1042.77,1042.77,3825.0,1037.6738,1037.8726,1036.7492,1036.7492,3825.0
2024-09-25 10:40:00,1042.65,1042.65,1042.65,1042.65,100.0,1036.6299,1036.6299,1036.6299,1036.6299,100.0
2024-09-25 10:45:00,1042.65,1042.65,1042.65,1042.65,0.0,1036.6299,1036.6299,1036.6299,1036.6299,0.0
2024-09-25 10:50:00,1041.81,1041.81,1041.32,1041.32,200.0,1035.7947,1035.7947,1035.3075,1035.3075,200.0
2024-09-25 10:55:00,1042.3,1042.3,1042.3,1042.3,100.0,1036.2819,1036.2819,1036.2819,1036.2819,100.0
2024-09-25 11:00:00,1042.3,1042.3,1042.3,1042.3,0.0,1036.2819,1036.2819,1036.2819,1036.2819,0.0
2024-09-25 11:05:00,1042.75,1043.31,1041.9,1042.99,1627.0,1036.7293,1037.2861,1035.8842,1036.9679,1627.0
2024-09-25 11:10:00,1042.73,1044.45,1042.72,1044.17,517.0,1036.7094,1038.4195,1036.6995,1038.1411,517.0
2024-09-25 11:15:00,1044.33,1044.85,1044.33,1044.85,997.0,1038.3002,1038.8172,1038.3002,1038.8172,997.0
2024-09-25 11:20:00,1044.85,1044.85,1044.85,1044.85,0.0,1038.8172,1038.8172,1038.8172,1038.8172,0.0
2024-09-25 11:25:00,1044.3,1044.3,1044.25,1044.26,200.0,1038.2703,1038.2703,1038.2206,1038.2306,200.0
2024-09-25 11:30:00,1044.32,1044.32,1043.16,1043.16,300.0,1038.2902,1038.2902,1037.1369,1037.1369,300.0
2024-09-25 11:35:00,1043.16,1043.16,1043.16,1043.16,0.0,1037.1369,1037.1369,1037.1369,1037.1369,0.0
2024-09-25 11:40:00,1043.16,1043.16,1043.16,1043.16,0.0,1037.1369,1037.1369,1037.1369,1037.1369,0.0
2024-09-25 11:45:00,1043.33,1043.34,1043.01,1043.02,609.0,1037.3059,1037.3159,1036.9878,1036.9977,609.0
2024-09-25 11:50:00,1043.02,1043.02,1043.02,1043.02,0.0,1036.9977,1036.9977,1036.9977,1036.9977,0.0
2024-09-25 11:55:00,1041.36,1041.78,1041.35,1041.78,400.0,1035.3473,1035.7649,1035.3374,1035.7649,400.0
2024-09-25 12:00:00,1041.88,1041.89,1041.77,1041.78,200.0,1035.8643,1035.8743,1035.7549,1035.7649,200.0
2024-09-25 12:05:00,1041.78,1041.9,1041.77,1041.9,400.0,1035.7649,1035.8842,1035.7549,1035.8842,400.0
2024-09-25 12:10:00,1041.87,1043.05,1041.87,1043.05,900.0,1035.8544,1037.0276,1035.8544,1037.0276,900.0
2024-09-25 12:15:00,1043.05,1043.05,1042.58,1042.58,600.0,1037.0276,1037.0276,1036.5603,1036.5603,600.0
2024-09-25 12:20:00,1041.32,1041.32,1040.8,1040.81,300.0,1035.3075,1035.3075,1034.7905,1034.8005,300.0
2024-09-25 12:25:00,1040.81,1040.81,1040.81,1040.81,0.0,1034.8005,1034.8005,1034.8005,1034.8005,0.0
2024-09-25 12:30:00,1040.97,1040.97,1040.97,1040.97,100.0,1034.9596,1034.9596,1034.9596,1034.9596,100.0
2024-09-25 12:35:00,1039.64,1039.64,1039.64,1039.64,209.0,1033.6372,1033.6372,1033.6372,1033.6372,209.0
2024-09-25 12:40:00,1039.64,1039.64,1039.64,1039.64,0.0,1033.6372,1033.6372,1033.6372,1033.6372,0.0
2024-09-25 12:45:00,1039.64,1039.64,1039.64,1039.64,0.0,1033.6372,1033.6372,1033.6372,1033.6372,0.0
2024-09-25 12:50:00,1041.58,1042.0,1041.58,1042.0,400.0,1035.566,1035.9836,1035.566,1035.9836,400.0
2024-09-25 12:55:00,1041.0,1041.0,1040.72,1040.73,205.0,1034.9894,1034.9894,1034.711,1034.721,205.0
2024-09-25 13:00:00,1040.38,1040.38,1040.38,1040.38,205.0,1034.373,1034.373,1034.373,1034.373,205.0
2024-09-25 13:05:00,1039.51,1040.2,1039.51,1039.93,700.0,1033.508,1034.194,1033.508,1033.9256,700.0
2024-09-25 13:10:00,1039.94,1039.94,1039.94,1039.94,200.0,1033.9355,1033.9355,1033.9355,1033.9355,200.0
2024-09-25 13:15:00,1040.04,1040.04,1040.03,1040.04,100.0,1034.0349,1034.0349,1034.025,1034.0349,100.0
2024-09-25 13:20:00,1040.06,1040.06,1040.06,1040.06,100.0,1034.0548,1034.0548,1034.0548,1034.0548,100.0
2024-09-25 13:25:00,1040.41,1040.41,1040.41,1040.41,100.0,1034.4028,1034.4028,1034.4028,1034.4028,100.0
2024-09-25 13:30:00,1040.06,1041.01,1040.06,1041.01,2256.0,1034.0548,1034.9993,1034.0548,1034.9993,2256.0
2024-09-25 13:35:00,1040.04,1040.04,1039.76,1039.76,300.0,1034.0349,1034.0349,1033.7566,1033.7566,300.0
2024-09-25 13:40:00,1038.8,1039.66,1038.8,1039.66,200.0,1032.8021,1033.6571,1032.8021,1033.6571,200.0
2024-09-25 13:45:00,1040.06,1040.06,1039.15,1039.5,600.0,1034.0548,1034.0548,1033.1501,1033.4981,600.0
2024-09-25 13:50:00,1039.51,1040.79,1039.51,1040.79,211.0,1033.508,1034.7806,1033.508,1034.7806,211.0
2024-09-25 13:55:00,1040.3,1040.3,1039.8,1039.81,300.0,1034.2934,1034.2934,1033.7963,1033.8063,300.0
2024-09-25 14:00:00,1039.12,1039.43,1038.37,1039.42,1108.0,1033.1202,1033.4285,1032.3746,1033.4185,1108.0
2024-09-25 14:05:00,1038.94,1039.14,1038.05,1039.12,1379.0,1032.9413,1033.1401,1032.0564,1033.1202,1379.0
2024-09-25 14:10:00,1039.12,1039.51,1037.63,1038.78,5722.0,1033.1202,1033.508,1031.6389,1032.7822,5722.0
2024-09-25 14:15:00,1038.77,1039.46,1038.4,1038.56,2560.0,1032.7723,1033.4583,1032.4044,1032.5635,2560.0
2024-09-25 14:20:00,1039.18,1039.18,1038.38,1038.38,344.0,1033.1799,1033.1799,1032.3845,1032.3845,344.0
2024-09-25 14:25:00,1038.18,1038.8,1038.02,1038.02,302.0,1032.1857,1032.8021,1032.0266,1032.0266,302.0
2024-09-25 14:30:00,1040.1,1040.1,1039.3,1039.3,600.0,1034.0946,1034.0946,1033.2992,1033.2992,600.0
2024-09-25 14:35:00,1039.55,1040.11,1039.55,1040.08,793.0,1033.5478,1034.1045,1033.5478,1034.0747,793.0
2024-09-25 14:40:00,1039.41,1039.42,1039.41,1039.41,100.0,1033.4086,1033.4185,1033.4086,1033.4086,100.0
2024-09-25 14:45:00,1038.54,1038.54,1038.54,1038.54,100.0,1032.5436,1032.5436,1032.5436,1032.5436,100.0
2024-09-25 14:50:00,1037.9,1037.9,1037.68,1037.68,200.0,1031.9073,1031.9073,1031.6886,1031.6886,200.0
2024-09-25 14:55:00,1037.68,1037.69,1037.68,1037.68,200.0,1031.6886,1031.6985,1031.6886,1031.6886,200.0
2024-09-25 15:00:00,1038.37,1038.57,1037.56,1037.56,514.0,1032.3746,1032.5734,1031.5693,1031.5693,514.0
2024-09-25 15:05:00,1038.69,1038.69,1038.05,1038.05,300.0,1032.6927,1032.6927,1032.0564,1032.0564,300.0
2024-09-25 15:10:00,1037.99,1037.99,1037.65,1037.65,251.0,1031.9968,1031.9968,1031.6587,1031.6587,251.0
2024-09-25 15:15:00,1038.03,1038.03,1036.67,1036.91,1461.0,1032.0365,1032.0365,1030.6844,1030.923,1461.0
2024-09-25 15:20:00,1037.14,1037.67,1037.13,1037.39,1770.0,1031.1517,1031.6786,1031.1417,1031.4002,1770.0
2024-09-25 15:25:00,1037.39,1038.2,1037.18,1038.19,700.0,1031.4002,1032.2056,1031.1914,1032.1956,700.0
2024-09-25 15:30:00,1037.61,1038.2,1034.0,1035.22,5001.0,1031.619,1032.2056,1028.0298,1029.2428,5001.0
2024-09-25 15:35:00,1035.22,1035.22,1032.89,1033.79,800.0,1029.2428,1029.2428,1026.9262,1027.821,800.0
2024-09-25 15:40:00,1033.3,1034.15,1032.19,1032.34,2343.0,1027.3339,1028.1789,1026.2303,1026.3794,2343.0
2024-09-25 15:45:00,1034.15,1034.72,1033.05,1034.72,1031.0,1028.1789,1028.7457,1027.0853,1028.7457,1031.0
2024-09-25 15:50:00,1034.53,1035.21,1032.16,1035.21,3548.0,1028.5567,1029.2328,1026.2004,1029.2328,3548.0
2024-09-25 15:55:00,1034.85,1034.85,1031.36,1032.18,10544.0,1028.8749,1028.8749,1025.4051,1026.2203,10544.0
2024-09-26 09:30:00,1036.84,1040.05,1035.27,1039.96,2528.0,1030.8534,1034.0449,1029.2925,1033.9554,2528.0
2024-09-26 09:35:00,1038.22,1038.23,1038.22,1038.22,990.0,1032.2254,1032.2354,1032.2254,1032.2254,990.0
2024-09-26 09:40:00,1038.54,1038.55,1038.54,1038.55,600.0,1032.5436,1032.5535,1032.5436,1032.5535,600.0
2024-09-26 09:45:00,1039.02,1040.78,1039.02,1040.56,802.0,1033.0208,1034.7707,1033.0208,1034.5519,802.0
2024-09-26 09:50:00,1040.64,1042.15,1040.49,1042.15,935.0,1034.6315,1036.1328,1034.4823,1036.1328,935.0
2024-09-26 09:55:00,1040.88,1041.0,1040.88,1041.0,300.0,1034.8701,1034.9894,1034.8701,1034.9894,300.0
2024-09-26 10:00:00,1043.65,1043.65,1039.2,1040.98,9167.0,1037.6241,1037.6241,1033.1998,1034.9695,9167.0
2024-09-26 10:05:00,1041.0,1041.0,1041.0,1041.0,100.0,1034.9894,1034.9894,1034.9894,1034.9894,100.0
2024-09-26 10:10:00,1041.0,1041.0,1041.0,1041.0,0.0,1034.9894,1034.9894,1034.9894,1034.9894,0.0
2024-09-26 10:15:00,1040.95,1040.95,1040.95,1040.95,100.0,1034.9397,1034.9397,1034.9397,1034.9397,100.0
2024-09-26 10:20:00,1040.95,1040.95,1038.0,1039.09,400.0,1034.9397,1034.9397,1032.0067,1033.0904,400.0
2024-09-26 10:25:00,1039.15,1039.16,1039.15,1039.15,400.0,1033.1501,1033.16,1033.1501,1033.1501,400.0
2024-09-26 10:30:00,1040.15,1041.96,1038.95,1041.96,1300.0,1034.1443,1035.9438,1032.9512,1035.9438,1300.0
2024-09-26 10:35:00,1042.04,1043.18,1042.04,1043.18,300.0,1036.0234,1037.1568,1036.0234,1037.1568,300.0
2024-09-26 10:40:00,1044.86,1044.86,1043.32,1043.33,200.0,1038.8271,1038.8271,1037.296,1037.3059,200.0
2024-09-26 10:45:00,1043.59,1043.59,1043.59,1043.59,100.0,1037.5644,1037.5644,1037.5644,1037.5644,100.0
2024-09-26 10:50:00,1045.6,1045.6,1045.12,1045.12,200.0,1039.5628,1039.5628,1039.0856,1039.0856,200.0
2024-09-26 10:55:00,1045.3,1045.3,1043.51,1044.28,400.0,1039.2646,1039.2646,1037.4849,1038.2505,400.0
2024-09-26 11:00:00,1044.75,1047.65,1044.75,1047.65,200.0,1038.7177,1041.601,1038.7177,1041.601,200.0
2024-09-26 11:05:00,1046.44,1046.44,1046.26,1046.26,336.0,1040.398,1040.398,1040.219,1040.219,336.0
2024-09-26 11:10:00,1046.26,1046.26,1046.26,1046.26,0.0,1040.219,1040.219,1040.219,1040.219,0.0
2024-09-26 11:15:00,1045.26,1047.5,1045.26,1047.5,700.0,1039.2248,1041.4519,1039.2248,1041.4519,700.0
2024-09-26 11:20:00,1047.49,1047.49,1047.39,1047.39,200.0,1041.4419,1041.4419,1041.3425,1041.3425,200.0
2024-09-26 11:25:00,1043.68,1043.69,1043.68,1043.68,350.0,1037.6539,1037.6639,1037.6539,1037.6539,350.0
2024-09-26 11:30:00,1045.13,1045.14,1045.12,1045.14,200.0,1039.0955,1039.1055,1039.0856,1039.1055,200.0
2024-09-26 11:35:00,1045.14,1045.14,1045.14,1045.14,0.0,1039.1055,1039.1055,1039.1055,1039.1055,0.0
2024-09-26 11:40:00,1046.22,1046.22,1045.86,1045.87,200.0,1040.1793,1040.1793,1039.8213,1039.8313,200.0
2024-09-26 11:45:00,1046.05,1047.25,1046.04,1047.25,200.0,1040.0102,1041.2033,1040.0003,1041.2033,200.0
2024-09-26 11:50:00,1046.66,1047.0,1046.66,1047.0,200.0,1040.6167,1040.9547,1040.6167,1040.9547,200.0
2024-09-26 11:55:00,1047.0,1047.0,1047.0,1047.0,0.0,1040.9547,1040.9547,1040.9547,1040.9547,0.0
2024-09-26 12:00:00,1047.08,1047.08,1046.01,1046.12,500.0,1041.0343,1041.0343,1039.9705,1040.0798,500.0
2024-09-26 12:05:00,1044.9,1044.9,1044.9,1044.9,161.0,1038.8669,1038.8669,1038.8669,1038.8669,161.0
2024-09-26 12:10:00,1044.84,1045.49,1044.84,1045.49,257.0,1038.8072,1039.4535,1038.8072,1039.4535,257.0
2024-09-26 12:15:00,1045.49,1045.49,1045.49,1045.49,0.0,1039.4535,1039.4535,1039.4535,1039.4535,0.0
2024-09-26 12:20:00,1046.56,1046.56,1046.56,1046.56,100.0,1040.5173,1040.5173,1040.5173,1040.5173,100.0
2024-09-26 12:25:00,1046.59,1046.59,1046.34,1046.35,200.0,1040.5471,1040.5471,1040.2986,1040.3085,200.0
2024-09-26 12:30:00,1045.14,1045.14,1044.69,1044.89,500.0,1039.1055,1039.1055,1038.6581,1038.8569,500.0
2024-09-26 12:35:00,1043.96,1043.96,1043.96,1043.96,400.0,1037.9323,1037.9323,1037.9323,1037.9323,400.0
2024-09-26 12:40:00,1042.34,1042.34,1041.69,1041.69,200.0,1036.3217,1036.3217,1035.6754,1035.6754,200.0
2024-09-26 12:45:00,1041.48,1042.17,1041.47,1042.17,300.0,1035.4666,1036.1526,1035.4567,1036.1526,300.0
2024-09-26 12:50:00,1041.14,1041.14,1041.14,1041.14,200.0,1035.1286,1035.1286,1035.1286,1035.1286,200.0
2024-09-26 12:55:00,1041.14,1041.14,1041.14,1041.14,0.0,1035.1286,1035.1286,1035.1286,1035.1286,0.0
2024-09-26 13:00:00,1043.72,1044.0,1043.72,1044.0,200.0,1037.6937,1037.9721,1037.6937,1037.9721,200.0
2024-09-26 13:05:00,1044.95,1044.95,1043.73,1044.67,470.0,1038.9166,1038.9166,1037.7036,1038.6382,470.0
2024-09-26 13:10:00,1044.51,1044.51,1044.51,1044.51,100.0,1038.4791,1038.4791,1038.4791,1038.4791,100.0
2024-09-26 13:15:00,1043.54,1043.54,1042.63,1042.63,312.0,1037.5147,1037.5147,1036.61,1036.61,312.0
2024-09-26 13:20:00,1042.77,1042.77,1042.77,1042.77,200.0,1036.7492,1036.7492,1036.7492,1036.7492,200.0
2024-09-26 13:25:00,1041.57,1043.98,1041.57,1043.98,468.0,1035.5561,1037.9522,1035.5561,1037.9522,468.0
2024-09-26 13:30:00,1045.52,1045.63,1045.03,1045.03,316.0,1039.4833,1039.5927,1038.9961,1038.9961,316.0
2024-09-26 13:35:00,1045.46,1045.46,1045.46,1045.46,100.0,1039.4236,1039.4236,1039.4236,1039.4236,100.0
2024-09-26 13:40:00,1043.79,1043.91,1043.55,1043.91,505.0,1037.7633,1037.8826,1037.5247,1037.8826,505.0
2024-09-26 13:45:00,1044.46,1044.46,1044.46,1044.46,100.0,1038.4294,1038.4294,1038.4294,1038.4294,100.0
2024-09-26 13:50:00,1044.46,1044.46,1044.46,1044.46,0.0,1038.4294,1038.4294,1038.4294,1038.4294,0.0
2024-09-26 13:55:00,1044.46,1044.46,1044.46,1044.46,0.0,1038.4294,1038.4294,1038.4294,1038.4294,0.0
2024-09-26 14:00:00,1044.14,1044.15,1044.14,1044.14,100.0,1038.1113,1038.1212,1038.1113,1038.1113,100.0
2024-09-26 14:05:00,1043.91,1044.5,1042.9,1044.5,1903.0,1037.8826,1038.4692,1036.8784,1038.4692,1903.0
2024-09-26 14:10:00,1044.92,1044.92,1044.92,1044.92,100.0,1038.8868,1038.8868,1038.8868,1038.8868,100.0
2024-09-26 14:15:00,1046.5,1046.5,1046.5,1046.5,100.0,1040.4576,1040.4576,1040.4576,1040.4576,100.0
2024-09-26 14:20:00,1046.36,1046.36,1045.48,1045.48,228.0,1040.3184,1040.3184,1039.4435,1039.4435,228.0
2024-09-26 14:25:00,1045.48,1045.48,1045.48,1045.48,0.0,1039.4435,1039.4435,1039.4435,1039.4435,0.0
2024-09-26 14:30:00,1044.92,1044.92,1044.92,1044.92,104.0,1038.8868,1038.8868,1038.8868,1038.8868,104.0
2024-09-26 14:35:00,1046.09,1046.09,1046.09,1046.09,100.0,1040.05,1040.05,1040.05,1040.05,100.0
2024-09-26 14:40:00,1046.1,1046.1,1046.1,1046.1,100.0,1040.0599,1040.0599,1040.0599,1040.0599,100.0
2024-09-26 14:45:00,1046.08,1046.08,1046.08,1046.08,100.0,1040.0401,1040.0401,1040.0401,1040.0401,100.0
2024-09-26 14:50:00,1045.98,1045.98,1045.68,1045.68,300.0,1039.9406,1039.9406,1039.6424,1039.6424,300.0
2024-09-26 14:55:00,1045.83,1046.0,1045.83,1045.9,557.0,1039.7915,1039.9605,1039.7915,1039.8611,557.0
2024-09-26 15:00:00,1046.33,1047.56,1046.27,1046.63,2799.0,1040.2886,1041.5115,1040.229,1040.5869,2799.0
2024-09-26 15:05:00,1045.8,1045.8,1045.73,1045.73,333.0,1039.7617,1039.7617,1039.6921,1039.6921,333.0
2024-09-26 15:10:00,1045.73,1045.73,1045.73,1045.73,0.0,1039.6921,1039.6921,1039.6921,1039.6921,0.0
2024-09-26 15:15:00,1045.21,1045.21,1044.99,1044.99,400.0,1039.1751,1039.1751,1038.9564,1038.9564,400.0
2024-09-26 15:20:00,1043.53,1043.53,1043.52,1043.53,100.0,1037.5048,1037.5048,1037.4948,1037.5048,100.0
2024-09-26 15:25:00,1042.11,1042.11,1040.33,1040.33,1768.0,1036.093,1036.093,1034.3233,1034.3233,1768.0
2024-09-26 15:30:00,1039.67,1040.08,1039.67,1040.08,405.0,1033.6671,1034.0747,1033.6671,1034.0747,405.0
2024-09-26 15:35:00,1040.59,1040.59,1040.56,1040.56,200.0,1034.5818,1034.5818,1034.5519,1034.5519,200.0
2024-09-26 15:40:00,1042.03,1042.04,1041.14,1041.14,677.0,1036.0134,1036.0234,1035.1286,1035.1286,677.0
2024-09-26 15:45:00,1040.72,1041.57,1040.72,1041.57,425.0,1034.711,1035.5561,1034.711,1035.5561,425.0
2024-09-26 15:50:00,1041.83,1042.39,1041.4,1041.4,993.0,1035.8146,1036.3714,1035.3871,1035.3871,993.0
2024-09-26 15:55:00,1041.4,1045.02,1041.4,1044.04,5012.0,1035.3871,1038.9862,1035.3871,1038.0118,5012.0
2024-09-27 09:30:00,1040.38,1040.38,1040.38,1040.38,1590.0,1034.373,1034.373,1034.373,1034.373,1590.0
2024-09-27 09:35:00,1042.83,1042.83,1042.83,1042.83,100.0,1036.8088,1036.8088,1036.8088,1036.8088,100.0
2024-09-27 09:40:00,1042.05,1042.26,1042.01,1042.01,503.0,1036.0333,1036.2421,1035.9936,1035.9936,503.0
2024-09-27 09:45:00,1042.01,1042.01,1042.01,1042.01,0.0,1035.9936,1035.9936,1035.9936,1035.9936,0.0
2024-09-27 09:50:00,1042.01,1042.01,1042.01,1042.01,0.0,1035.9936,1035.9936,1035.9936,1035.9936,0.0
2024-09-27 09:55:00,1038.5,1039.79,1038.49,1039.79,305.0,1032.5038,1033.7864,1032.4939,1033.7864,305.0
2024-09-27 10:00:00,1038.28,1041.31,1038.28,1041.31,200.0,1032.2851,1035.2976,1032.2851,1035.2976,200.0
2024-09-27 10:05:00,1041.31,1041.31,1041.31,1041.31,0.0,1035.2976,1035.2976,1035.2976,1035.2976,0.0
2024-09-27 10:10:00,1043.72,1045.46,1043.72,1045.46,605.0,1037.6937,1039.4236,1037.6937,1039.4236,605.0
2024-09-27 10:15:00,1045.46,1045.46,1045.46,1045.46,0.0,1039.4236,1039.4236,1039.4236,1039.4236,0.0
2024-09-27 10:20:00,1045.92,1046.27,1043.98,1045.15,6192.0,1039.881,1040.229,1037.9522,1039.1154,6192.0
2024-09-27 10:25:00,1044.01,1044.01,1044.01,1044.01,200.0,1037.982,1037.982,1037.982,1037.982,200.0
2024-09-27 10:30:00,1043.99,1044.36,1043.99,1044.36,400.0,1037.9621,1038.33,1037.9621,1038.33,400.0
2024-09-27 10:35:00,1044.36,1044.36,1044.36,1044.36,0.0,1038.33,1038.33,1038.33,1038.33,0.0
2024-09-27 10:40:00,1041.97,1041.97,1041.96,1041.97,100.0,1035.9538,1035.9538,1035.9438,1035.9538,100.0
2024-09-27 10:45:00,1041.83,1042.87,1040.02,1042.87,2280.0,1035.8146,1036.8486,1034.0151,1036.8486,2280.0
2024-09-27 10:50:00,1044.79,1044.79,1044.55,1044.6,800.0,1038.7575,1038.7575,1038.5189,1038.5686,800.0
2024-09-27 10:55:00,1044.1,1044.94,1044.1,1044.26,800.0,1038.0715,1038.9066,1038.0715,1038.2306,800.0
2024-09-27 11:00:00,1044.5,1045.0,1044.5,1045.0,600.0,1038.4692,1038.9663,1038.4692,1038.9663,600.0
2024-09-27 11:05:00,1043.9,1044.4,1043.9,1044.39,200.0,1037.8726,1038.3698,1037.8726,1038.3598,200.0
2024-09-27 11:10:00,1044.28,1044.5,1044.28,1044.5,300.0,1038.2505,1038.4692,1038.2505,1038.4692,300.0
2024-09-27 11:15:00,1043.79,1044.59,1043.79,1044.27,406.0,1037.7633,1038.5587,1037.7633,1038.2405,406.0
2024-09-27 11:20:00,1044.95,1044.95,1044.95,1044.95,100.0,1038.9166,1038.9166,1038.9166,1038.9166,100.0
2024-09-27 11:25:00,1045.18,1045.18,1044.17,1044.17,200.0,1039.1453,1039.1453,1038.1411,1038.1411,200.0
2024-09-27 11:30:00,1044.64,1044.65,1044.64,1044.64,141.0,1038.6084,1038.6183,1038.6084,1038.6084,141.0
2024-09-27 11:35:00,1044.64,1044.64,1044.64,1044.64,0.0,1038.6084,1038.6084,1038.6084,1038.6084,0.0
2024-09-27 11:40:00,1044.64,1044.64,1044.64,1044.64,0.0,1038.6084,1038.6084,1038.6084,1038.6084,0.0
2024-09-27 11:45:00,1044.64,1044.64,1044.64,1044.64,0.0,1038.6084,1038.6084,1038.6084,1038.6084,0.0
2024-09-27 11:50:00,1042.03,1043.4,1042.03,1043.4,800.0,1036.0134,1037.3755,1036.0134,1037.3755,800.0
2024-09-27 11:55:00,1043.4,1043.4,1043.4,1043.4,0.0,1037.3755,1037.3755,1037.3755,1037.3755,0.0
2024-09-27 12:00:00,1041.88,1041.88,1041.88,1041.88,100.0,1035.8643,1035.8643,1035.8643,1035.8643,100.0
2024-09-27 12:05:00,1041.88,1041.88,1041.88,1041.88,0.0,1035.8643,1035.8643,1035.8643,1035.8643,0.0
2024-09-27 12:10:00,1040.31,1040.31,1040.31,1040.31,101.0,1034.3034,1034.3034,1034.3034,1034.3034,101.0
2024-09-27 12:15:00,1039.06,1039.06,1039.06,1039.06,100.0,1033.0606,1033.0606,1033.0606,1033.0606,100.0
2024-09-27 12:20:00,1039.06,1039.06,1039.06,1039.06,0.0,1033.0606,1033.0606,1033.0606,1033.0606,0.0
2024-09-27 12:25:00,1037.69,1038.49,1037.69,1038.49,300.0,1031.6985,1032.4939,1031.6985,1032.4939,300.0
2024-09-27 12:30:00,1038.49,1038.49,1038.49,1038.49,0.0,1032.4939,1032.4939,1032.4939,1032.4939,0.0
2024-09-27 12:35:00,1039.02,1039.02,1038.61,1038.61,242.0,1033.0208,1033.0208,1032.6132,1032.6132,242.0
2024-09-27 12:40:00,1038.61,1038.61,1038.61,1038.61,0.0,1032.6132,1032.6132,1032.6132,1032.6132,0.0
2024-09-27 12:45:00,1038.61,1038.61,1038.61,1038.61,0.0,1032.6132,1032.6132,1032.6132,1032.6132,0.0
2024-09-27 12:50:00,1038.61,1038.61,1038.61,1038.61,0.0,1032.6132,1032.6132,1032.6132,1032.6132,0.0
2024-09-27 12:55:00,1038.61,1038.61,1038.61,1038.61,0.0,1032.6132,1032.6132,1032.6132,1032.6132,0.0
2024-09-27 13:00:00,1037.88,1037.88,1037.87,1037.88,181.0,1031.8874,1031.8874,1031.8775,1031.8874,181.0
2024-09-27 13:05:00,1037.95,1037.95,1036.0,1036.02,1456.0,1031.957,1031.957,1030.0183,1030.0381,1456.0
2024-09-27 13:10:00,1036.02,1036.02,1036.02,1036.02,0.0,1030.0381,1030.0381,1030.0381,1030.0381,0.0
2024-09-27 13:15:00,1036.02,1036.02,1036.02,1036.02,0.0,1030.0381,1030.0381,1030.0381,1030.0381,0.0
2024-09-27 13:20:00,1035.73,1035.73,1035.72,1035.73,200.0,1029.7498,1029.7498,1029.7399,1029.7498,200.0
2024-09-27 13:25:00,1035.73,1035.73,1035.73,1035.73,0.0,1029.7498,1029.7498,1029.7498,1029.7498,0.0
2024-09-27 13:30:00,1035.73,1035.73,1035.73,1035.73,0.0,1029.7498,1029.7498,1029.7498,1029.7498,0.0
2024-09-27 13:35:00,1035.09,1035.09,1035.08,1035.09,105.0,1029.1135,1029.1135,1029.1036,1029.1135,105.0
2024-09-27 13:40:00,1034.89,1036.06,1034.89,1035.54,430.0,1028.9147,1030.0779,1028.9147,1029.5609,430.0
2024-09-27 13:45:00,1035.54,1035.54,1035.54,1035.54,0.0,1029.5609,1029.5609,1029.5609,1029.5609,0.0
2024-09-27 13:50:00,1035.01,1035.01,1035.01,1035.01,100.0,1029.034,1029.034,1029.034,1029.034,100.0
2024-09-27 13:55:00,1033.82,1034.75,1033.75,1034.73,555.0,1027.8508,1028.7755,1027.7813,1028.7556,555.0
2024-09-27 14:00:00,1035.01,1035.13,1035.01,1035.13,200.0,1029.034,1029.1533,1029.034,1029.1533,200.0
2024-09-27 14:05:00,1035.54,1035.54,1035.53,1035.54,100.0,1029.5609,1029.5609,1029.551,1029.5609,100.0
2024-09-27 14:10:00,1035.54,1035.54,1035.54,1035.54,0.0,1029.5609,1029.5609,1029.5609,1029.5609,0.0
2024-09-27 14:15:00,1036.09,1036.09,1036.09,1036.09,200.0,1030.1077,1030.1077,1030.1077,1030.1077,200.0
2024-09-27 14:20:00,1036.33,1036.33,1035.72,1035.73,500.0,1030.3464,1030.3464,1029.7399,1029.7498,500.0
2024-09-27 14:25:00,1034.91,1034.91,1033.71,1033.71,300.0,1028.9346,1028.9346,1027.7415,1027.7415,300.0
2024-09-27 14:30:00,1032.31,1032.31,1032.31,1032.31,100.0,1026.3496,1026.3496,1026.3496,1026.3496,100.0
2024-09-27 14:35:00,1032.94,1032.94,1032.39,1032.39,600.0,1026.9759,1026.9759,1026.4291,1026.4291,600.0
2024-09-27 14:40:00,1031.4,1033.12,1031.4,1032.55,1377.0,1025.4448,1027.1549,1025.4448,1026.5882,1377.0
2024-09-27 14:45:00,1033.32,1035.51,1033.32,1035.31,700.0,1027.3537,1029.5311,1027.3537,1029.3322,700.0
2024-09-27 14:50:00,1035.79,1035.79,1035.79,1035.79,112.0,1029.8095,1029.8095,1029.8095,1029.8095,112.0
2024-09-27 14:55:00,1036.87,1037.66,1036.8,1037.66,800.0,1030.8832,1031.6687,1030.8136,1031.6687,800.0
2024-09-27 15:00:00,1037.36,1037.36,1037.36,1037.36,200.0,1031.3704,1031.3704,1031.3704,1031.3704,200.0
2024-09-27 15:05:00,1036.44,1036.44,1036.44,1036.44,102.0,1030.4557,1030.4557,1030.4557,1030.4557,102.0
2024-09-27 15:10:00,1037.16,1037.17,1037.16,1037.16,110.0,1031.1716,1031.1815,1031.1716,1031.1716,110.0
2024-09-27 15:15:00,1036.46,1036.46,1036.38,1036.38,623.0,1030.4756,1030.4756,1030.3961,1030.3961,623.0
2024-09-27 15:20:00,1035.24,1035.24,1035.24,1035.24,100.0,1029.2627,1029.2627,1029.2627,1029.2627,100.0
2024-09-27 15:25:00,1035.78,1035.78,1035.78,1035.78,100.0,1029.7995,1029.7995,1029.7995,1029.7995,100.0
2024-09-27 15:30:00,1036.02,1036.02,1036.02,1036.02,147.0,1030.0381,1030.0381,1030.0381,1030.0381,147.0
2024-09-27 15:35:00,1036.02,1036.02,1036.02,1036.02,0.0,1030.0381,1030.0381,1030.0381,1030.0381,0.0
2024-09-27 15:40:00,1036.29,1036.29,1036.29,1036.29,201.0,1030.3066,1030.3066,1030.3066,1030.3066,201.0
2024-09-27 15:45:00,1037.38,1037.76,1037.38,1037.76,410.0,1031.3903,1031.7681,1031.3903,1031.7681,410.0
2024-09-27 15:50:00,1036.64,1039.11,1036.64,1038.19,1151.0,1030.6546,1033.1103,1030.6546,1032.1956,1151.0
2024-09-27 15:55:00,1037.84,1038.19,1035.56,1035.79,4097.0,1031.8476,1032.1956,1029.5808,1029.8095,4097.0
2024-09-30 09:30:00,1038.86,1038.86,1035.28,1035.29,2130.0,1032.8617,1032.8617,1029.3024,1029.3124,2130.0
2024-09-30 09:35:00,1033.74,1035.25,1033.73,1035.25,200.0,1027.7713,1029.2726,1027.7614,1029.2726,200.0
2024-09-30 09:40:00,1035.25,1035.25,1033.95,1034.19,807.0,1029.2726,1029.2726,1027.9801,1028.2187,807.0
2024-09-30 09:45:00,1034.19,1034.51,1034.12,1034.51,1100.0,1028.2187,1028.5369,1028.1491,1028.5369,1100.0
2024-09-30 09:50:00,1034.8,1034.8,1034.8,1034.8,200.0,1028.8252,1028.8252,1028.8252,1028.8252,200.0
2024-09-30 09:55:00,1034.38,1037.18,1033.26,1037.18,2724.0,1028.4076,1031.1914,1027.2941,1031.1914,2724.0
2024-09-30 10:00:00,1037.23,1038.98,1037.23,1038.98,300.0,1031.2412,1032.9811,1031.2412,1032.9811,300.0
2024-09-30 10:05:00,1040.82,1040.82,1040.82,1040.82,314.0,1034.8104,1034.8104,1034.8104,1034.8104,314.0
2024-09-30 10:10:00,1040.82,1040.82,1040.82,1040.82,0.0,1034.8104,1034.8104,1034.8104,1034.8104,0.0
2024-09-30 10:15:00,1040.82,1040.82,1040.82,1040.82,0.0,1034.8104,1034.8104,1034.8104,1034.8104,0.0
2024-09-30 10:20:00,1040.82,1040.82,1040.82,1040.82,0.0,1034.8104,1034.8104,1034.8104,1034.8104,0.0
2024-09-30 10:25:00,1041.05,1041.05,1037.85,1037.85,720.0,1035.0391,1035.0391,1031.8576,1031.8576,720.0
2024-09-30 10:30:00,1038.58,1038.58,1038.43,1038.43,203.0,1032.5834,1032.5834,1032.4342,1032.4342,203.0
2024-09-30 10:35:00,1038.43,1038.43,1038.43,1038.43,0.0,1032.4342,1032.4342,1032.4342,1032.4342,0.0
2024-09-30 10:40:00,1038.43,1038.43,1038.43,1038.43,0.0,1032.4342,1032.4342,1032.4342,1032.4342,0.0
2024-09-30 10:45:00,1040.38,1041.08,1040.21,1041.08,1400.0,1034.373,1035.0689,1034.204,1035.0689,1400.0
2024-09-30 10:50:00,1041.08,1041.08,1041.08,1041.08,0.0,1035.0689,1035.0689,1035.0689,1035.0689,0.0
2024-09-30 10:55:00,1042.05,1042.05,1042.05,1042.05,200.0,1036.0333,1036.0333,1036.0333,1036.0333,200.0
2024-09-30 11:00:00,1042.27,1043.0,1042.25,1043.0,700.0,1036.2521,1036.9778,1036.2322,1036.9778,700.0
2024-09-30 11:05:00,1044.34,1044.49,1044.1,1044.49,500.0,1038.3101,1038.4592,1038.0715,1038.4592,500.0
2024-09-30 11:10:00,1044.49,1044.49,1044.49,1044.49,0.0,1038.4592,1038.4592,1038.4592,1038.4592,0.0
2024-09-30 11:15:00,1043.3,1043.3,1043.29,1043.3,100.0,1037.2761,1037.2761,1037.2662,1037.2761,100.0
2024-09-30 11:20:00,1043.3,1043.3,1043.3,1043.3,0.0,1037.2761,1037.2761,1037.2761,1037.2761,0.0
2024-09-30 11:25:00,1043.3,1043.3,1043.3,1043.3,0.0,1037.2761,1037.2761,1037.2761,1037.2761,0.0
2024-09-30 11:30:00,1039.88,1039.89,1039.88,1039.88,100.0,1033.8759,1033.8858,1033.8759,1033.8759,100.0
2024-09-30 11:35:00,1039.81,1039.81,1038.01,1038.01,553.0,1033.8063,1033.8063,1032.0167,1032.0167,553.0
2024-09-30 11:40:00,1038.01,1038.01,1038.01,1038.01,0.0,1032.0167,1032.0167,1032.0167,1032.0167,0.0
2024-09-30 11:45:00,1038.01,1038.01,1038.01,1038.01,0.0,1032.0167,1032.0167,1032.0167,1032.0167,0.0
2024-09-30 11:50:00,1037.74,1037.74,1037.74,1037.74,100.0,1031.7482,1031.7482,1031.7482,1031.7482,100.0
2024-09-30 11:55:00,1037.97,1037.97,1037.97,1037.97,100.0,1031.9769,1031.9769,1031.9769,1031.9769,100.0
2024-09-30 12:00:00,1038.44,1038.44,1038.44,1038.44,300.0,1032.4442,1032.4442,1032.4442,1032.4442,300.0
2024-09-30 12:05:00,1038.56,1038.56,1038.56,1038.56,300.0,1032.5635,1032.5635,1032.5635,1032.5635,300.0
2024-09-30 12:10:00,1037.65,1038.17,1037.65,1038.14,594.0,1031.6587,1032.1757,1031.6587,1032.1459,594.0
2024-09-30 12:15:00,1037.03,1037.03,1037.02,1037.03,200.0,1031.0423,1031.0423,1031.0324,1031.0423,200.0
2024-09-30 12:20:00,1036.79,1037.4,1036.78,1037.4,300.0,1030.8037,1031.4102,1030.7938,1031.4102,300.0
2024-09-30 12:25:00,1036.41,1036.41,1036.41,1036.41,100.0,1030.4259,1030.4259,1030.4259,1030.4259,100.0
2024-09-30 12:30:00,1037.39,1037.4,1036.9,1036.96,644.0,1031.4002,1031.4102,1030.9131,1030.9727,644.0
2024-09-30 12:35:00,1037.62,1037.62,1037.62,1037.62,100.0,1031.6289,1031.6289,1031.6289,1031.6289,100.0
2024-09-30 12:40:00,1039.55,1039.55,1039.48,1039.49,200.0,1033.5478,1033.5478,1033.4782,1033.4881,200.0
2024-09-30 12:45:00,1039.49,1039.49,1039.49,1039.49,0.0,1033.4881,1033.4881,1033.4881,1033.4881,0.0
2024-09-30 12:50:00,1039.49,1039.49,1039.49,1039.49,0.0,1033.4881,1033.4881,1033.4881,1033.4881,0.0
2024-09-30 12:55:00,1039.49,1039.49,1039.49,1039.49,0.0,1033.4881,1033.4881,1033.4881,1033.4881,0.0
2024-09-30 13:00:00,1038.22,1038.22,1036.79,1037.33,408.0,1032.2254,1032.2254,1030.8037,1031.3406,408.0
2024-09-30 13:05:00,1037.94,1038.24,1037.94,1038.24,500.0,1031.9471,1032.2453,1031.9471,1032.2453,500.0
2024-09-30 13:10:00,1038.24,1038.24,1038.24,1038.24,0.0,1032.2453,1032.2453,1032.2453,1032.2453,0.0
2024-09-30 13:15:00,1039.15,1039.35,1039.15,1039.35,200.0,1033.1501,1033.3489,1033.1501,1033.3489,200.0
2024-09-30 13:20:00,1038.64,1038.64,1038.64,1038.64,108.0,1032.643,1032.643,1032.643,1032.643,108.0
2024-09-30 13:25:00,1038.64,1038.64,1038.64,1038.64,0.0,1032.643,1032.643,1032.643,1032.643,0.0
2024-09-30 13:30:00,1038.64,1038.64,1038.64,1038.64,0.0,1032.643,1032.643,1032.643,1032.643,0.0
2024-09-30 13:35:00,1037.88,1037.94,1037.87,1037.87,300.0,1031.8874,1031.9471,1031.8775,1031.8775,300.0
2024-09-30 13:40:00,1038.05,1039.0,1038.05,1039.0,608.0,1032.0564,1033.0009,1032.0564,1033.0009,608.0
2024-09-30 13:45:00,1039.0,1039.0,1039.0,1039.0,0.0,1033.0009,1033.0009,1033.0009,1033.0009,0.0
2024-09-30 13:50:00,1039.0,1039.0,1039.0,1039.0,0.0,1033.0009,1033.0009,1033.0009,1033.0009,0.0
2024-09-30 13:55:00,1038.41,1038.41,1038.01,1038.01,200.0,1032.4143,1032.4143,1032.0167,1032.0167,200.0
2024-09-30 14:00:00,1038.55,1038.55,1038.55,1038.55,540.0,1032.5535,1032.5535,1032.5535,1032.5535,540.0
2024-09-30 14:05:00,1037.24,1037.24,1037.24,1037.24,106.0,1031.2511,1031.2511,1031.2511,1031.2511,106.0
2024-09-30 14:10:00,1035.61,1035.61,1033.86,1033.86,204.0,1029.6305,1029.6305,1027.8906,1027.8906,204.0
2024-09-30 14:15:00,1033.66,1034.24,1033.46,1033.55,800.0,1027.6918,1028.2684,1027.4929,1027.5824,800.0
2024-09-30 14:20:00,1032.51,1032.51,1030.95,1031.0,2417.0,1026.5484,1026.5484,1024.9974,1025.0471,2417.0
2024-09-30 14:25:00,1031.0,1031.0,1031.0,1031.0,0.0,1025.0471,1025.0471,1025.0471,1025.0471,0.0
2024-09-30 14:30:00,1031.0,1031.0,1031.0,1031.0,0.0,1025.0471,1025.0471,1025.0471,1025.0471,0.0
2024-09-30 14:35:00,1031.0,1031.0,1031.0,1031.0,0.0,1025.0471,1025.0471,1025.0471,1025.0471,0.0
2024-09-30 14:40:00,1036.48,1036.74,1036.48,1036.74,200.0,1030.4955,1030.754,1030.4955,1030.754,200.0
2024-09-30 14:45:00,1035.94,1035.95,1035.94,1035.94,100.0,1029.9586,1029.9686,1029.9586,1029.9586,100.0
2024-09-30 14:50:00,1035.71,1035.71,1035.7,1035.71,100.0,1029.7299,1029.7299,1029.72,1029.7299,100.0
2024-09-30 14:55:00,1035.71,1035.71,1035.71,1035.71,0.0,1029.7299,1029.7299,1029.7299,1029.7299,0.0
2024-09-30 15:00:00,1034.34,1035.05,1034.34,1035.05,200.0,1028.3678,1029.0737,1028.3678,1029.0737,200.0
2024-09-30 15:05:00,1035.57,1035.75,1035.57,1035.75,500.0,1029.5907,1029.7697,1029.5907,1029.7697,500.0
2024-09-30 15:10:00,1035.44,1035.44,1035.03,1035.03,344.0,1029.4615,1029.4615,1029.0539,1029.0539,344.0
2024-09-30 15:15:00,1036.19,1037.54,1036.19,1037.54,718.0,1030.2072,1031.5494,1030.2072,1031.5494,718.0
2024-09-30 15:20:00,1037.54,1037.54,1037.54,1037.54,0.0,1031.5494,1031.5494,1031.5494,1031.5494,0.0
2024-09-30 15:25:00,1035.95,1037.08,1035.4,1036.35,647.0,1029.9686,1031.092,1029.4217,1030.3662,647.0
2024-09-30 15:30:00,1036.83,1036.83,1036.35,1036.35,344.0,1030.8435,1030.8435,1030.3662,1030.3662,344.0
2024-09-30 15:35:00,1035.69,1037.64,1035.05,1037.63,1451.0,1029.7101,1031.6488,1029.0737,1031.6389,1451.0
2024-09-30 15:40:00,1037.0,1038.13,1037.0,1038.13,1009.0,1031.0125,1032.136,1031.0125,1032.136,1009.0
2024-09-30 15:45:00,1038.18,1038.71,1037.95,1038.15,1569.0,1032.1857,1032.7126,1031.957,1032.1558,1569.0
2024-09-30 15:50:00,1038.12,1039.71,1038.11,1039.3,2262.0,1032.126,1033.7068,1032.1161,1033.2992,2262.0
2024-09-30 15:55:00,1039.15,1039.65,1037.97,1037.97,8622.0,1033.1501,1033.6472,1031.9769,1031.9769,8622.0
2024-10-01 09:30:00,1038.29,1038.29,1038.29,1038.29,1818.0,1032.295,1032.295,1032.295,1032.295,1818.0
2024-10-01 09:35:00,1031.2,1035.15,1031.0,1035.15,950.0,1025.246,1029.1732,1025.0471,1029.1732,950.0
2024-10-01 09:40:00,1036.8,1036.8,1036.8,1036.8,100.0,1030.8136,1030.8136,1030.8136,1030.8136,100.0
2024-10-01 09:45:00,1037.68,1037.68,1037.68,1037.68,100.0,1031.6886,1031.6886,1031.6886,1031.6886,100.0
2024-10-01 09:50:00,1032.41,1032.42,1031.69,1031.69,321.0,1026.449,1026.4589,1025.7331,1025.7331,321.0
2024-10-01 09:55:00,1032.05,1035.95,1031.68,1035.95,320.0,1026.0911,1029.9686,1025.7232,1029.9686,320.0
2024-10-01 10:00:00,1031.0,1033.99,1031.0,1033.99,411.0,1025.0471,1028.0199,1025.0471,1028.0199,411.0
2024-10-01 10:05:00,1031.0,1031.0,1030.77,1031.0,500.0,1025.0471,1025.0471,1024.8185,1025.0471,500.0
2024-10-01 10:10:00,1031.0,1031.29,1030.07,1031.29,629.0,1025.0471,1025.3355,1024.1225,1025.3355,629.0
2024-10-01 10:15:00,1031.0,1032.29,1031.0,1032.29,1590.0,1025.0471,1026.3297,1025.0471,1026.3297,1590.0
2024-10-01 10:20:00,1033.44,1033.44,1033.0,1033.0,300.0,1027.473,1027.473,1027.0356,1027.0356,300.0
2024-10-01 10:25:00,1035.11,1035.11,1035.11,1035.11,872.0,1029.1334,1029.1334,1029.1334,1029.1334,872.0
2024-10-01 10:30:00,1033.19,1033.19,1032.54,1032.54,200.0,1027.2245,1027.2245,1026.5782,1026.5782,200.0
2024-10-01 10:35:00,1035.64,1035.65,1035.64,1035.64,100.0,1029.6603,1029.6703,1029.6603,1029.6603,100.0
2024-10-01 10:40:00,1035.64,1035.64,1035.64,1035.64,0.0,1029.6603,1029.6603,1029.6603,1029.6603,0.0
2024-10-01 10:45:00,1034.41,1034.42,1034.41,1034.41,1474.0,1028.4374,1028.4474,1028.4374,1028.4374,1474.0
2024-10-01 10:50:00,1034.41,1034.41,1034.41,1034.41,0.0,1028.4374,1028.4374,1028.4374,1028.4374,0.0
2024-10-01 10:55:00,1034.75,1034.75,1034.13,1034.13,670.0,1028.7755,1028.7755,1028.1591,1028.1591,670.0
2024-10-01 11:00:00,1034.74,1034.75,1034.74,1034.74,115.0,1028.7655,1028.7755,1028.7655,1028.7655,115.0
2024-10-01 11:05:00,1034.74,1034.74,1034.74,1034.74,0.0,1028.7655,1028.7655,1028.7655,1028.7655,0.0
2024-10-01 11:10:00,1034.44,1034.44,1034.44,1034.44,100.0,1028.4673,1028.4673,1028.4673,1028.4673,100.0
2024-10-01 11:15:00,1035.22,1037.27,1035.22,1037.04,400.0,1029.2428,1031.2809,1029.2428,1031.0523,400.0
2024-10-01 11:20:00,1037.29,1039.76,1037.29,1039.76,300.0,1031.3008,1033.7566,1031.3008,1033.7566,300.0
2024-10-01 11:25:00,1039.08,1039.28,1038.66,1038.66,505.0,1033.0805,1033.2793,1032.6629,1032.6629,505.0
2024-10-01 11:30:00,1042.56,1042.57,1042.56,1042.56,100.0,1036.5404,1036.5503,1036.5404,1036.5404,100.0
2024-10-01 11:35:00,1042.56,1042.56,1042.56,1042.56,0.0,1036.5404,1036.5404,1036.5404,1036.5404,0.0
2024-10-01 11:40:00,1042.56,1042.56,1042.56,1042.56,0.0,1036.5404,1036.5404,1036.5404,1036.5404,0.0
2024-10-01 11:45:00,1043.11,1043.11,1042.08,1042.08,300.0,1037.0872,1037.0872,1036.0632,1036.0632,300.0
2024-10-01 11:50:00,1042.08,1042.08,1042.08,1042.08,0.0,1036.0632,1036.0632,1036.0632,1036.0632,0.0
2024-10-01 11:55:00,1043.35,1043.35,1043.34,1043.35,100.0,1037.3258,1037.3258,1037.3159,1037.3258,100.0
2024-10-01 12:00:00,1043.35,1043.35,1043.35,1043.35,0.0,1037.3258,1037.3258,1037.3258,1037.3258,0.0
2024-10-01 12:05:00,1043.35,1043.35,1043.35,1043.35,0.0,1037.3258,1037.3258,1037.3258,1037.3258,0.0
2024-10-01 12:10:00,1043.35,1043.35,1043.35,1043.35,0.0,1037.3258,1037.3258,1037.3258,1037.3258,0.0
2024-10-01 12:15:00,1043.56,1043.56,1043.56,1043.56,100.0,1037.5346,1037.5346,1037.5346,1037.5346,100.0
2024-10-01 12:20:00,1043.29,1043.9,1043.29,1043.9,300.0,1037.2662,1037.8726,1037.2662,1037.8726,300.0
2024-10-01 12:25:00,1043.9,1043.9,1043.9,1043.9,0.0,1037.8726,1037.8726,1037.8726,1037.8726,0.0
2024-10-01 12:30:00,1042.96,1042.96,1041.2,1041.2,410.0,1036.9381,1036.9381,1035.1882,1035.1882,410.0
2024-10-01 12:35:00,1044.2,1044.2,1044.2,1044.2,100.0,1038.1709,1038.1709,1038.1709,1038.1709,100.0
2024-10-01 12:40:00,1044.2,1044.2,1044.2,1044.2,0.0,1038.1709,1038.1709,1038.1709,1038.1709,0.0
2024-10-01 12:45:00,1042.45,1044.28,1042.45,1044.28,300.0,1036.431,1038.2505,1036.431,1038.2505,300.0
2024-10-01 12:50:00,1046.75,1046.75,1046.75,1046.75,100.0,1040.7062,1040.7062,1040.7062,1040.7062,100.0
2024-10-01 12:55:00,1045.44,1045.44,1044.52,1044.52,1787.0,1039.4038,1039.4038,1038.4891,1038.4891,1787.0
2024-10-01 13:00:00,1044.52,1044.52,1044.52,1044.52,0.0,1038.4891,1038.4891,1038.4891,1038.4891,0.0
2024-10-01 13:05:00,1044.52,1044.52,1044.52,1044.52,0.0,1038.4891,1038.4891,1038.4891,1038.4891,0.0
2024-10-01 13:10:00,1044.52,1044.52,1044.52,1044.52,0.0,1038.4891,1038.4891,1038.4891,1038.4891,0.0
2024-10-01 13:15:00,1042.62,1042.62,1042.62,1042.62,100.0,1036.6,1036.6,1036.6,1036.6,100.0
2024-10-01 13:20:00,1042.62,1042.62,1042.62,1042.62,0.0,1036.6,1036.6,1036.6,1036.6,0.0
2024-10-01 13:25:00,1042.62,1042.62,1042.62,1042.62,0.0,1036.6,1036.6,1036.6,1036.6,0.0
2024-10-01 13:30:00,1043.66,1043.66,1043.66,1043.66,145.0,1037.634,1037.634,1037.634,1037.634,145.0
2024-10-01 13:35:00,1041.77,1041.87,1041.77,1041.87,200.0,1035.7549,1035.8544,1035.7549,1035.8544,200.0
2024-10-01 13:40:00,1042.88,1042.88,1041.48,1041.48,300.0,1036.8585,1036.8585,1035.4666,1035.4666,300.0
2024-10-01 13:45:00,1041.48,1041.48,1041.48,1041.48,0.0,1035.4666,1035.4666,1035.4666,1035.4666,0.0
2024-10-01 13:50:00,1041.48,1041.48,1041.48,1041.48,0.0,1035.4666,1035.4666,1035.4666,1035.4666,0.0
2024-10-01 13:55:00,1042.88,1042.88,1042.01,1042.01,300.0,1036.8585,1036.8585,1035.9936,1035.9936,300.0
2024-10-01 14:00:00,1041.74,1042.75,1041.73,1041.98,1200.0,1035.7251,1036.7293,1035.7152,1035.9637,1200.0
2024-10-01 14:05:00,1041.98,1041.98,1041.98,1041.98,0.0,1035.9637,1035.9637,1035.9637,1035.9637,0.0
2024-10-01 14:10:00,1041.98,1041.98,1041.98,1041.98,0.0,1035.9637,1035.9637,1035.9637,1035.9637,0.0
2024-10-01 14:15:00,1043.7,1043.7,1043.64,1043.64,200.0,1037.6738,1037.6738,1037.6141,1037.6141,200.0
2024-10-01 14:20:00,1043.64,1043.64,1043.64,1043.64,0.0,1037.6141,1037.6141,1037.6141,1037.6141,0.0
2024-10-01 14:25:00,1043.64,1043.64,1043.64,1043.64,0.0,1037.6141,1037.6141,1037.6141,1037.6141,0.0
2024-10-01 14:30:00,1043.36,1043.37,1043.36,1043.36,205.0,1037.3358,1037.3457,1037.3358,1037.3358,205.0
2024-10-01 14:35:00,1043.17,1043.17,1042.93,1042.93,200.0,1037.1469,1037.1469,1036.9082,1036.9082,200.0
2024-10-01 14:40:00,1043.26,1043.26,1042.72,1042.72,571.0,1037.2363,1037.2363,1036.6995,1036.6995,571.0
2024-10-01 14:45:00,1043.23,1043.23,1043.23,1043.23,100.0,1037.2065,1037.2065,1037.2065,1037.2065,100.0
2024-10-01 14:50:00,1043.23,1043.23,1043.23,1043.23,0.0,1037.2065,1037.2065,1037.2065,1037.2065,0.0
2024-10-01 14:55:00,1043.23,1043.23,1043.23,1043.23,0.0,1037.2065,1037.2065,1037.2065,1037.2065,0.0
2024-10-01 15:00:00,1042.3,1042.3,1042.3,1042.3,200.0,1036.2819,1036.2819,1036.2819,1036.2819,200.0
2024-10-01 15:05:00,1042.3,1042.3,1042.3,1042.3,0.0,1036.2819,1036.2819,1036.2819,1036.2819,0.0
2024-10-01 15:10:00,1042.3,1042.3,1042.3,1042.3,0.0,1036.2819,1036.2819,1036.2819,1036.2819,0.0
2024-10-01 15:15:00,1041.46,1041.46,1041.39,1041.39,200.0,1035.4467,1035.4467,1035.3771,1035.3771,200.0
2024-10-01 15:20:00,1041.41,1042.09,1041.41,1042.0,300.0,1035.397,1036.0731,1035.397,1035.9836,300.0
2024-10-01 15:25:00,1042.0,1042.05,1042.0,1042.05,629.0,1035.9836,1036.0333,1035.9836,1036.0333,629.0
2024-10-01 15:30:00,1041.46,1041.46,1041.46,1041.46,100.0,1035.4467,1035.4467,1035.4467,1035.4467,100.0
2024-10-01 15:35:00,1040.93,1042.72,1040.93,1042.18,1644.0,1034.9198,1036.6995,1034.9198,1036.1626,1644.0
2024-10-01 15:40:00,1042.6,1042.86,1041.35,1041.43,1810.0,1036.5802,1036.8387,1035.3374,1035.4169,1810.0
2024-10-01 15:45:00,1041.12,1042.04,1041.12,1041.77,1100.0,1035.1087,1036.0234,1035.1087,1035.7549,1100.0
2024-10-01 15:50:00,1040.98,1041.26,1039.64,1039.64,2113.0,1034.9695,1035.2479,1033.6372,1033.6372,2113.0
2024-10-01 15:55:00,1039.35,1040.08,1038.22,1039.66,5144.0,1033.3489,1034.0747,1032.2254,1033.6571,5144.0
2024-10-02 09:30:00,1038.0,1038.0,1038.0,1038.0,1139.0,1032.0067,1032.0067,1032.0067,1032.0067,1139.0
2024-10-02 09:35:00,1038.0,1038.0,1038.0,1038.0,0.0,1032.0067,1032.0067,1032.0067,1032.0067,0.0
2024-10-02 09:40:00,1038.0,1038.0,1038.0,1038.0,0.0,1032.0067,1032.0067,1032.0067,1032.0067,0.0
2024-10-02 09:45:00,1039.98,1039.98,1039.98,1039.98,186.0,1033.9753,1033.9753,1033.9753,1033.9753,186.0
2024-10-02 09:50:00,1039.98,1039.98,1039.98,1039.98,0.0,1033.9753,1033.9753,1033.9753,1033.9753,0.0
2024-10-02 09:55:00,1038.01,1038.01,1038.0,1038.0,1100.0,1032.0167,1032.0167,1032.0067,1032.0067,1100.0
2024-10-02 10:00:00,1038.0,1038.0,1038.0,1038.0,0.0,1032.0067,1032.0067,1032.0067,1032.0067,0.0
2024-10-02 10:05:00,1038.0,1038.0,1038.0,1038.0,0.0,1032.0067,1032.0067,1032.0067,1032.0067,0.0
2024-10-02 10:10:00,1041.08,1041.2,1041.08,1041.2,200.0,1035.0689,1035.1882,1035.0689,1035.1882,200.0
2024-10-02 10:15:00,1041.2,1041.2,1041.2,1041.2,0.0,1035.1882,1035.1882,1035.1882,1035.1882,0.0
2024-10-02 10:20:00,1036.6,1036.6,1036.59,1036.6,591.0,1030.6148,1030.6148,1030.6049,1030.6148,591.0
2024-10-02 10:25:00,1036.44,1038.0,1036.44,1038.0,1064.0,1030.4557,1032.0067,1030.4557,1032.0067,1064.0
2024-10-02 10:30:00,1038.39,1038.4,1038.39,1038.4,200.0,1032.3945,1032.4044,1032.3945,1032.4044,200.0
2024-10-02 10:35:00,1038.4,1038.4,1038.4,1038.4,0.0,1032.4044,1032.4044,1032.4044,1032.4044,0.0
2024-10-02 10:40:00,1038.4,1038.4,1038.4,1038.4,0.0,1032.4044,1032.4044,1032.4044,1032.4044,0.0
2024-10-02 10:45:00,1038.4,1038.4,1038.4,1038.4,0.0,1032.4044,1032.4044,1032.4044,1032.4044,0.0
2024-10-02 10:50:00,1038.4,1038.4,1038.4,1038.4,0.0,1032.4044,1032.4044,1032.4044,1032.4044,0.0
2024-10-02 10:55:00,1037.12,1037.95,1036.33,1037.95,547.0,1031.1318,1031.957,1030.3464,1031.957,547.0
2024-10-02 11:00:00,1036.34,1036.34,1036.34,1036.34,101.0,1030.3563,1030.3563,1030.3563,1030.3563,101.0
2024-10-02 11:05:00,1038.21,1038.21,1038.21,1038.21,100.0,1032.2155,1032.2155,1032.2155,1032.2155,100.0
2024-10-02 11:10:00,1035.02,1035.02,1035.02,1035.02,100.0,1029.0439,1029.0439,1029.0439,1029.0439,100.0
2024-10-02 11:15:00,1035.02,1035.02,1035.02,1035.02,0.0,1029.0439,1029.0439,1029.0439,1029.0439,0.0
2024-10-02 11:20:00,1035.02,1035.02,1035.02,1035.02,100.0,1029.0439,1029.0439,1029.0439,1029.0439,100.0
2024-10-02 11:25:00,1037.06,1038.05,1036.59,1038.05,600.0,1031.0721,1032.0564,1030.6049,1032.0564,600.0
2024-10-02 11:30:00,1038.46,1038.46,1038.45,1038.46,100.0,1032.4641,1032.4641,1032.4541,1032.4641,100.0
2024-10-02 11:35:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 11:40:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 11:45:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 11:50:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 11:55:00,1038.46,1038.46,1038.46,1038.46,0.0,1032.4641,1032.4641,1032.4641,1032.4641,0.0
2024-10-02 12:00:00,1039.74,1039.74,1038.58,1039.03,1268.0,1033.7367,1033.7367,1032.5834,1033.0308,1268.0
2024-10-02 12:05:00,1039.03,1039.03,1039.03,1039.03,0.0,1033.0308,1033.0308,1033.0308,1033.0308,0.0
2024-10-02 12:10:00,1039.03,1039.03,1039.03,1039.03,0.0,1033.0308,1033.0308,1033.0308,1033.0308,0.0
2024-10-02 12:15:00,1039.13,1039.29,1039.13,1039.29,232.0,1033.1302,1033.2893,1033.1302,1033.2893,232.0
2024-10-02 12:20:00,1039.29,1039.29,1039.29,1039.29,0.0,1033.2893,1033.2893,1033.2893,1033.2893,0.0
2024-10-02 12:25:00,1039.29,1039.29,1039.29,1039.29,0.0,1033.2893,1033.2893,1033.2893,1033.2893,0.0
2024-10-02 12:30:00,1039.29,1039.29,1039.29,1039.29,0.0,1033.2893,1033.2893,1033.2893,1033.2893,0.0
2024-10-02 12:35:00,1039.29,1039.29,1039.29,1039.29,0.0,1033.2893,1033.2893,1033.2893,1033.2893,0.0
2024-10-02 12:40:00,1038.82,1038.82,1038.81,1038.82,100.0,1032.822,1032.822,1032.812,1032.822,100.0
2024-10-02 12:45:00,1038.82,1038.82,1038.82,1038.82,0.0,1032.822,1032.822,1032.822,1032.822,0.0
2024-10-02 12:50:00,1037.93,1037.93,1037.93,1037.93,100.0,1031.9371,1031.9371,1031.9371,1031.9371,100.0
2024-10-02 12:55:00,1037.93,1037.93,1037.45,1037.45,431.0,1031.9371,1031.9371,1031.4599,1031.4599,431.0
2024-10-02 13:00:00,1036.91,1036.91,1036.91,1036.91,100.0,1030.923,1030.923,1030.923,1030.923,100.0
2024-10-02 13:05:00,1036.91,1036.91,1036.91,1036.91,0.0,1030.923,1030.923,1030.923,1030.923,0.0
2024-10-02 13:10:00,1036.91,1036.91,1036.91,1036.91,0.0,1030.923,1030.923,1030.923,1030.923,0.0
2024-10-02 13:15:00,1037.88,1037.88,1037.88,1037.88,100.0,1031.8874,1031.8874,1031.8874,1031.8874,100.0
2024-10-02 13:20:00,1037.88,1037.88,1037.88,1037.88,0.0,1031.8874,1031.8874,1031.8874,1031.8874,0.0
2024-10-02 13:25:00,1038.93,1038.93,1038.93,1038.93,100.0,1032.9313,1032.9313,1032.9313,1032.9313,100.0
2024-10-02 13:30:00,1038.97,1038.97,1038.45,1038.45,231.0,1032.9711,1032.9711,1032.4541,1032.4541,231.0
2024-10-02 13:35:00,1038.45,1038.45,1038.45,1038.45,0.0,1032.4541,1032.4541,1032.4541,1032.4541,0.0
2024-10-02 13:40:00,1038.45,1038.45,1038.45,1038.45,0.0,1032.4541,1032.4541,1032.4541,1032.4541,0.0
2024-10-02 13:45:00,1038.45,1038.45,1038.45,1038.45,0.0,1032.4541,1032.4541,1032.4541,1032.4541,0.0
2024-10-02 13:50:00,1038.45,1038.45,1038.45,1038.45,0.0,1032.4541,1032.4541,1032.4541,1032.4541,0.0
2024-10-02 13:55:00,1040.58,1040.58,1040.58,1040.58,100.0,1034.5718,1034.5718,1034.5718,1034.5718,100.0
2024-10-02 14:00:00,1039.12,1039.12,1039.12,1039.12,100.0,1033.1202,1033.1202,1033.1202,1033.1202,100.0
2024-10-02 14:05:00,1039.02,1039.02,1039.02,1039.02,100.0,1033.0208,1033.0208,1033.0208,1033.0208,100.0
2024-10-02 14:10:00,1040.79,1040.79,1039.9,1039.9,1424.0,1034.7806,1034.7806,1033.8957,1033.8957,1424.0
2024-10-02 14:15:00,1040.79,1040.79,1040.79,1040.79,232.0,1034.7806,1034.7806,1034.7806,1034.7806,232.0
2024-10-02 14:20:00,1040.79,1040.79,1040.79,1040.79,0.0,1034.7806,1034.7806,1034.7806,1034.7806,0.0
2024-10-02 14:25:00,1039.1,1039.1,1038.52,1038.52,200.0,1033.1004,1033.1004,1032.5237,1032.5237,200.0
2024-10-02 14:30:00,1040.89,1040.89,1040.89,1040.89,100.0,1034.88,1034.88,1034.88,1034.88,100.0
2024-10-02 14:35:00,1040.89,1040.89,1040.89,1040.89,0.0,1034.88,1034.88,1034.88,1034.88,0.0
2024-10-02 14:40:00,1040.5,1040.5,1039.51,1039.52,220.0,1034.4923,1034.4923,1033.508,1033.5179,220.0
2024-10-02 14:45:00,1039.52,1039.52,1039.52,1039.52,0.0,1033.5179,1033.5179,1033.5179,1033.5179,0.0
2024-10-02 14:50:00,1038.6,1038.6,1038.6,1038.6,100.0,1032.6032,1032.6032,1032.6032,1032.6032,100.0
2024-10-02 14:55:00,1038.6,1039.72,1038.6,1038.6,463.0,1032.6032,1033.7168,1032.6032,1032.6032,463.0
2024-10-02 15:00:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:05:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:10:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:15:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:20:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:25:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:30:00,1037.21,1037.21,1036.78,1036.78,300.0,1031.2213,1031.2213,1030.7938,1030.7938,300.0
2024-10-02 15:35:00,1035.74,1035.74,1035.55,1035.55,200.0,1029.7598,1029.7598,1029.5709,1029.5709,200.0
2024-10-02 15:40:00,1035.47,1036.12,1035.47,1036.12,621.0,1029.4913,1030.1376,1029.4913,1030.1376,621.0
2024-10-02 15:45:00,1037.86,1037.86,1037.86,1037.86,100.0,1031.8675,1031.8675,1031.8675,1031.8675,100.0
2024-10-02 15:50:00,1037.2,1038.36,1037.18,1038.36,730.0,1031.2113,1032.3646,1031.1914,1032.3646,730.0
2024-10-02 15:55:00,1038.09,1038.95,1037.49,1038.95,1683.0,1032.0962,1032.9512,1031.4997,1032.9512,1683.0
2024-10-03 09:30:00,1037.41,1037.41,1036.92,1036.92,2161.0,1031.4201,1031.4201,1030.9329,1030.9329,2161.0
2024-10-03 09:35:00,1034.62,1034.62,1034.01,1034.01,300.0,1028.6462,1028.6462,1028.0398,1028.0398,300.0
2024-10-03 09:40:00,1031.0,1031.0,1031.0,1031.0,604.0,1025.0471,1025.0471,1025.0471,1025.0471,604.0
2024-10-03 09:45:00,1032.93,1032.93,1029.86,1029.86,300.0,1026.966,1026.966,1023.9137,1023.9137,300.0
2024-10-03 09:50:00,1029.44,1030.38,1029.44,1030.38,200.0,1023.4961,1024.4307,1023.4961,1024.4307,200.0
2024-10-03 09:55:00,1032.99,1033.0,1032.99,1033.0,1300.0,1027.0256,1027.0356,1027.0256,1027.0356,1300.0
2024-10-03 10:00:00,1033.0,1033.0,1033.0,1033.0,0.0,1027.0356,1027.0356,1027.0356,1027.0356,0.0
2024-10-03 10:05:00,1033.0,1033.0,1033.0,1033.0,0.0,1027.0356,1027.0356,1027.0356,1027.0356,0.0
2024-10-03 10:10:00,1034.61,1034.79,1034.41,1034.41,312.0,1028.6363,1028.8152,1028.4374,1028.4374,312.0
2024-10-03 10:15:00,1033.11,1033.11,1033.11,1033.11,100.0,1027.1449,1027.1449,1027.1449,1027.1449,100.0
2024-10-03 10:20:00,1033.14,1033.14,1030.93,1030.93,200.0,1027.1748,1027.1748,1024.9775,1024.9775,200.0
2024-10-03 10:25:00,1031.62,1031.62,1029.19,1030.38,3574.0,1025.6636,1025.6636,1023.2476,1024.4307,3574.0
2024-10-03 10:30:00,1032.93,1032.94,1032.93,1032.93,100.0,1026.966,1026.9759,1026.966,1026.966,100.0
2024-10-03 10:35:00,1030.17,1030.17,1030.17,1030.17,100.0,1024.2219,1024.2219,1024.2219,1024.2219,100.0
2024-10-03 10:40:00,1030.17,1030.17,1030.17,1030.17,0.0,1024.2219,1024.2219,1024.2219,1024.2219,0.0
2024-10-03 10:45:00,1031.91,1031.91,1031.91,1031.91,200.0,1025.9519,1025.9519,1025.9519,1025.9519,200.0
2024-10-03 10:50:00,1031.91,1031.91,1031.91,1031.91,0.0,1025.9519,1025.9519,1025.9519,1025.9519,0.0
2024-10-03 10:55:00,1031.91,1031.91,1031.91,1031.91,0.0,1025.9519,1025.9519,1025.9519,1025.9519,0.0
2024-10-03 11:00:00,1026.39,1026.4,1026.39,1026.39,237.0,1020.4637,1020.4737,1020.4637,1020.4637,237.0
2024-10-03 11:05:00,1026.9,1026.9,1026.9,1026.9,100.0,1020.9708,1020.9708,1020.9708,1020.9708,100.0
2024-10-03 11:10:00,1026.9,1026.9,1026.9,1026.9,0.0,1020.9708,1020.9708,1020.9708,1020.9708,0.0
2024-10-03 11:15:00,1027.09,1027.1,1027.09,1027.09,105.0,1021.1597,1021.1696,1021.1597,1021.1597,105.0
2024-10-03 11:20:00,1027.09,1027.09,1027.09,1027.09,0.0,1021.1597,1021.1597,1021.1597,1021.1597,0.0
2024-10-03 11:25:00,1027.09,1027.09,1027.09,1027.09,0.0,1021.1597,1021.1597,1021.1597,1021.1597,0.0
2024-10-03 11:30:00,1029.24,1029.24,1029.24,1029.24,100.0,1023.2973,1023.2973,1023.2973,1023.2973,100.0
2024-10-03 11:35:00,1029.24,1029.24,1029.24,1029.24,0.0,1023.2973,1023.2973,1023.2973,1023.2973,0.0
2024-10-03 11:40:00,1028.1,1028.1,1028.09,1028.1,100.0,1022.1639,1022.1639,1022.1539,1022.1639,100.0
2024-10-03 11:45:00,1028.1,1028.1,1028.1,1028.1,0.0,1022.1639,1022.1639,1022.1639,1022.1639,0.0
2024-10-03 11:50:00,1028.66,1028.66,1028.66,1028.66,100.0,1022.7206,1022.7206,1022.7206,1022.7206,100.0
2024-10-03 11:55:00,1028.91,1028.91,1028.91,1028.91,100.0,1022.9692,1022.9692,1022.9692,1022.9692,100.0
2024-10-03 12:00:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:05:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:10:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:15:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:20:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:25:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:30:00,1026.48,1026.48,1026.48,1026.48,100.0,1020.5532,1020.5532,1020.5532,1020.5532,100.0
2024-10-03 12:35:00,1025.27,1025.27,1025.27,1025.27,104.0,1019.3502,1019.3502,1019.3502,1019.3502,104.0
2024-10-03 12:40:00,1023.4,1024.39,1022.82,1022.83,400.0,1017.491,1018.4753,1016.9144,1016.9243,400.0
2024-10-03 12:45:00,1022.83,1022.83,1022.83,1022.83,0.0,1016.9243,1016.9243,1016.9243,1016.9243,0.0
2024-10-03 12:50:00,1021.43,1021.43,1021.43,1021.43,299.0,1015.5324,1015.5324,1015.5324,1015.5324,299.0
2024-10-03 12:55:00,1022.65,1023.3,1022.65,1023.3,400.0,1016.7453,1017.3916,1016.7453,1017.3916,400.0
2024-10-03 13:00:00,1020.95,1020.95,1020.95,1020.95,200.0,1015.0552,1015.0552,1015.0552,1015.0552,200.0
2024-10-03 13:05:00,1020.95,1020.95,1020.95,1020.95,0.0,1015.0552,1015.0552,1015.0552,1015.0552,0.0
2024-10-03 13:10:00,1020.95,1020.95,1020.95,1020.95,0.0,1015.0552,1015.0552,1015.0552,1015.0552,0.0
2024-10-03 13:15:00,1021.56,1021.56,1021.56,1021.56,485.0,1015.6616,1015.6616,1015.6616,1015.6616,485.0
2024-10-03 13:20:00,1021.56,1021.56,1021.56,1021.56,0.0,1015.6616,1015.6616,1015.6616,1015.6616,0.0
2024-10-03 13:25:00,1024.2,1024.2,1023.03,1023.04,525.0,1018.2864,1018.2864,1017.1231,1017.1331,525.0
2024-10-03 13:30:00,1023.8,1024.76,1023.8,1024.76,620.0,1017.8887,1018.8432,1017.8887,1018.8432,620.0
2024-10-03 13:35:00,1025.47,1025.76,1025.47,1025.76,636.0,1019.5491,1019.8374,1019.5491,1019.8374,636.0
2024-10-03 13:40:00,1025.55,1025.83,1025.11,1025.11,876.0,1019.6286,1019.907,1019.1911,1019.1911,876.0
2024-10-03 13:45:00,1024.5,1026.1,1024.5,1025.78,1823.0,1018.5847,1020.1754,1018.5847,1019.8573,1823.0
2024-10-03 13:50:00,1024.72,1027.43,1024.72,1027.43,1761.0,1018.8034,1021.4977,1018.8034,1021.4977,1761.0
2024-10-03 13:55:00,1027.43,1027.72,1027.01,1027.01,300.0,1021.4977,1021.7861,1021.0802,1021.0802,300.0
2024-10-03 14:00:00,1027.01,1027.01,1027.01,1027.01,0.0,1021.0802,1021.0802,1021.0802,1021.0802,0.0
2024-10-03 14:05:00,1027.22,1027.22,1027.22,1027.22,100.0,1021.289,1021.289,1021.289,1021.289,100.0
2024-10-03 14:10:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:15:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:20:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:25:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:30:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:35:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:40:00,1027.22,1027.22,1027.22,1027.22,0.0,1021.289,1021.289,1021.289,1021.289,0.0
2024-10-03 14:45:00,1026.57,1026.57,1026.57,1026.57,119.0,1020.6427,1020.6427,1020.6427,1020.6427,119.0
2024-10-03 14:50:00,1026.57,1026.57,1026.57,1026.57,0.0,1020.6427,1020.6427,1020.6427,1020.6427,0.0
2024-10-03 14:55:00,1025.45,1025.46,1025.45,1025.45,200.0,1019.5292,1019.5391,1019.5292,1019.5292,200.0
2024-10-03 15:00:00,1025.45,1025.45,1025.34,1025.34,203.0,1019.5292,1019.5292,1019.4198,1019.4198,203.0
2024-10-03 15:05:00,1024.15,1024.98,1024.15,1024.98,2286.0,1018.2367,1019.0619,1018.2367,1019.0619,2286.0
2024-10-03 15:10:00,1024.64,1024.64,1024.64,1024.64,264.0,1018.7239,1018.7239,1018.7239,1018.7239,264.0
2024-10-03 15:15:00,1025.58,1025.58,1025.57,1025.58,151.0,1019.6584,1019.6584,1019.6485,1019.6584,151.0
2024-10-03 15:20:00,1026.19,1026.19,1026.19,1026.19,465.0,1020.2649,1020.2649,1020.2649,1020.2649,465.0
2024-10-03 15:25:00,1026.38,1026.93,1026.38,1026.93,200.0,1020.4538,1021.0006,1020.4538,1021.0006,200.0
2024-10-03 15:30:00,1027.02,1027.36,1026.64,1026.64,656.0,1021.0901,1021.4281,1020.7123,1020.7123,656.0
2024-10-03 15:35:00,1025.76,1025.76,1025.76,1025.76,100.0,1019.8374,1019.8374,1019.8374,1019.8374,100.0
2024-10-03 15:40:00,1026.11,1026.11,1025.69,1025.69,362.0,1020.1854,1020.1854,1019.7678,1019.7678,362.0
2024-10-03 15:45:00,1026.37,1026.96,1026.37,1026.96,400.0,1020.4439,1021.0305,1020.4439,1021.0305,400.0
2024-10-03 15:50:00,1027.63,1028.82,1027.22,1028.82,907.0,1021.6966,1022.8797,1021.289,1022.8797,907.0
2024-10-03 15:55:00,1029.11,1030.97,1029.11,1029.22,4144.0,1023.168,1025.0173,1023.168,1023.2774,4144.0
2024-10-04 09:30:00,1037.49,1037.49,1037.49,1037.49,853.0,1031.4997,1031.4997,1031.4997,1031.4997,853.0
2024-10-04 09:35:00,1033.78,1033.78,1033.78,1033.78,120.0,1027.8111,1027.8111,1027.8111,1027.8111,120.0
2024-10-04 09:40:00,1033.78,1033.78,1033.78,1033.78,0.0,1027.8111,1027.8111,1027.8111,1027.8111,0.0
2024-10-04 09:45:00,1033.78,1033.78,1033.78,1033.78,0.0,1027.8111,1027.8111,1027.8111,1027.8111,0.0
2024-10-04 09:50:00,1034.3,1034.3,1034.3,1034.3,100.0,1028.3281,1028.3281,1028.3281,1028.3281,100.0
2024-10-04 09:55:00,1029.48,1029.48,1029.48,1029.48,100.0,1023.5359,1023.5359,1023.5359,1023.5359,100.0
2024-10-04 10:00:00,1029.79,1029.79,1029.79,1029.79,100.0,1023.8441,1023.8441,1023.8441,1023.8441,100.0
2024-10-04 10:05:00,1032.9,1034.5,1030.72,1030.72,327.0,1026.9362,1028.5269,1024.7687,1024.7687,327.0
2024-10-04 10:10:00,1030.72,1030.72,1030.72,1030.72,0.0,1024.7687,1024.7687,1024.7687,1024.7687,0.0
2024-10-04 10:15:00,1030.72,1030.72,1030.72,1030.72,0.0,1024.7687,1024.7687,1024.7687,1024.7687,0.0
2024-10-04 10:20:00,1027.85,1027.85,1025.73,1025.73,200.0,1021.9153,1021.9153,1019.8076,1019.8076,200.0
2024-10-04 10:25:00,1025.36,1025.36,1024.99,1024.99,300.0,1019.4397,1019.4397,1019.0718,1019.0718,300.0
2024-10-04 10:30:00,1027.72,1027.72,1027.72,1027.72,167.0,1021.7861,1021.7861,1021.7861,1021.7861,167.0
2024-10-04 10:35:00,1025.61,1025.61,1023.08,1023.08,610.0,1019.6883,1019.6883,1017.1729,1017.1729,610.0
2024-10-04 10:40:00,1023.08,1023.08,1023.08,1023.08,0.0,1017.1729,1017.1729,1017.1729,1017.1729,0.0
2024-10-04 10:45:00,1023.08,1023.08,1023.08,1023.08,0.0,1017.1729,1017.1729,1017.1729,1017.1729,0.0
2024-10-04 10:50:00,1028.71,1029.18,1028.71,1029.18,300.0,1022.7704,1023.2376,1022.7704,1023.2376,300.0
2024-10-04 10:55:00,1026.14,1028.53,1026.14,1026.52,300.0,1020.2152,1022.5914,1020.2152,1020.593,300.0
2024-10-04 11:00:00,1028.51,1028.51,1027.27,1027.27,458.0,1022.5715,1022.5715,1021.3387,1021.3387,458.0
2024-10-04 11:05:00,1028.64,1028.65,1027.37,1027.37,200.0,1022.7008,1022.7107,1021.4381,1021.4381,200.0
2024-10-04 11:10:00,1027.27,1027.27,1027.27,1027.27,100.0,1021.3387,1021.3387,1021.3387,1021.3387,100.0
2024-10-04 11:15:00,1025.92,1026.38,1025.92,1026.33,500.0,1019.9965,1020.4538,1019.9965,1020.4041,500.0
2024-10-04 11:20:00,1027.61,1027.62,1024.97,1024.98,625.0,1021.6767,1021.6866,1019.0519,1019.0619,625.0
2024-10-04 11:25:00,1024.98,1024.98,1024.98,1024.98,0.0,1019.0619,1019.0619,1019.0619,1019.0619,0.0
2024-10-04 11:30:00,1024.98,1024.98,1024.98,1024.98,0.0,1019.0619,1019.0619,1019.0619,1019.0619,0.0
2024-10-04 11:35:00,1024.98,1024.98,1024.98,1024.98,0.0,1019.0619,1019.0619,1019.0619,1019.0619,0.0
2024-10-04 11:40:00,1030.94,1032.11,1030.94,1031.1,482.0,1024.9875,1026.1507,1024.9875,1025.1466,482.0
2024-10-04 11:45:00,1031.03,1031.03,1031.02,1031.03,100.0,1025.077,1025.077,1025.067,1025.077,100.0
2024-10-04 11:50:00,1031.03,1031.03,1031.03,1031.03,0.0,1025.077,1025.077,1025.077,1025.077,0.0
2024-10-04 11:55:00,1030.94,1031.23,1030.94,1031.22,300.0,1024.9875,1025.2758,1024.9875,1025.2659,300.0
2024-10-04 12:00:00,1031.55,1032.35,1030.05,1030.06,500.0,1025.594,1026.3893,1024.1026,1024.1126,500.0
2024-10-04 12:05:00,1030.06,1030.06,1030.06,1030.06,0.0,1024.1126,1024.1126,1024.1126,1024.1126,0.0
2024-10-04 12:10:00,1030.06,1030.06,1030.06,1030.06,0.0,1024.1126,1024.1126,1024.1126,1024.1126,0.0
2024-10-04 12:15:00,1029.74,1029.74,1029.73,1029.74,200.0,1023.7944,1023.7944,1023.7845,1023.7944,200.0
2024-10-04 12:20:00,1028.19,1028.19,1028.19,1028.19,100.0,1022.2534,1022.2534,1022.2534,1022.2534,100.0
2024-10-04 12:25:00,1027.82,1028.76,1027.82,1028.47,500.0,1021.8855,1022.8201,1021.8855,1022.5317,500.0
2024-10-04 12:30:00,1026.85,1027.78,1026.64,1027.78,596.0,1020.9211,1021.8457,1020.7123,1021.8457,596.0
2024-10-04 12:35:00,1027.78,1027.78,1027.78,1027.78,0.0,1021.8457,1021.8457,1021.8457,1021.8457,0.0
2024-10-04 12:40:00,1027.78,1027.78,1027.78,1027.78,0.0,1021.8457,1021.8457,1021.8457,1021.8457,0.0
2024-10-04 12:45:00,1030.6,1030.6,1030.6,1030.6,200.0,1024.6494,1024.6494,1024.6494,1024.6494,200.0
2024-10-04 12:50:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 12:55:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:00:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:05:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:10:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:15:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:20:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:25:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:30:00,1030.35,1030.81,1030.2,1030.81,544.0,1024.4009,1024.8582,1024.2518,1024.8582,544.0
2024-10-04 13:35:00,1030.0,1030.0,1030.0,1030.0,100.0,1024.0529,1024.0529,1024.0529,1024.0529,100.0
2024-10-04 13:40:00,1032.28,1032.28,1032.28,1032.28,100.0,1026.3197,1026.3197,1026.3197,1026.3197,100.0
2024-10-04 13:45:00,1032.28,1032.28,1032.28,1032.28,0.0,1026.3197,1026.3197,1026.3197,1026.3197,0.0
2024-10-04 13:50:00,1032.28,1032.28,1032.28,1032.28,0.0,1026.3197,1026.3197,1026.3197,1026.3197,0.0
2024-10-04 13:55:00,1028.99,1028.99,1028.99,1028.99,100.0,1023.0487,1023.0487,1023.0487,1023.0487,100.0
2024-10-04 14:00:00,1028.99,1028.99,1028.99,1028.99,0.0,1023.0487,1023.0487,1023.0487,1023.0487,0.0
2024-10-04 14:05:00,1028.99,1028.99,1028.99,1028.99,0.0,1023.0487,1023.0487,1023.0487,1023.0487,0.0
2024-10-04 14:10:00,1028.99,1028.99,1028.99,1028.99,0.0,1023.0487,1023.0487,1023.0487,1023.0487,0.0
2024-10-04 14:15:00,1028.9,1029.89,1028.9,1029.89,200.0,1022.9593,1023.9435,1022.9593,1023.9435,200.0
2024-10-04 14:20:00,1029.89,1029.89,1029.89,1029.89,0.0,1023.9435,1023.9435,1023.9435,1023.9435,0.0
2024-10-04 14:25:00,1029.89,1029.89,1029.89,1029.89,0.0,1023.9435,1023.9435,1023.9435,1023.9435,0.0
2024-10-04 14:30:00,1029.89,1029.89,1029.89,1029.89,0.0,1023.9435,1023.9435,1023.9435,1023.9435,0.0
2024-10-04 14:35:00,1029.89,1029.89,1029.89,1029.89,0.0,1023.9435,1023.9435,1023.9435,1023.9435,0.0
2024-10-04 14:40:00,1030.83,1030.83,1030.83,1030.83,200.0,1024.8781,1024.8781,1024.8781,1024.8781,200.0
2024-10-04 14:45:00,1030.57,1030.57,1029.92,1030.24,640.0,1024.6196,1024.6196,1023.9734,1024.2915,640.0
2024-10-04 14:50:00,1030.24,1030.24,1030.24,1030.24,0.0,1024.2915,1024.2915,1024.2915,1024.2915,0.0
2024-10-04 14:55:00,1030.24,1030.24,1030.24,1030.24,0.0,1024.2915,1024.2915,1024.2915,1024.2915,0.0
2024-10-04 15:00:00,1030.37,1030.37,1030.37,1030.37,100.0,1024.4208,1024.4208,1024.4208,1024.4208,100.0
2024-10-04 15:05:00,1030.89,1030.89,1030.89,1030.89,100.0,1024.9378,1024.9378,1024.9378,1024.9378,100.0
2024-10-04 15:10:00,1030.89,1030.89,1030.89,1030.89,0.0,1024.9378,1024.9378,1024.9378,1024.9378,0.0
2024-10-04 15:15:00,1031.13,1031.13,1031.12,1031.13,100.0,1025.1764,1025.1764,1025.1664,1025.1764,100.0
2024-10-04 15:20:00,1031.13,1031.95,1031.12,1031.94,300.0,1025.1764,1025.9916,1025.1664,1025.9817,300.0
2024-10-04 15:25:00,1031.51,1031.95,1031.5,1031.95,200.0,1025.5542,1025.9916,1025.5442,1025.9916,200.0
2024-10-04 15:30:00,1031.12,1031.87,1031.12,1031.71,762.0,1025.1664,1025.9121,1025.1664,1025.753,762.0
2024-10-04 15:35:00,1032.16,1032.16,1032.16,1032.16,299.0,1026.2004,1026.2004,1026.2004,1026.2004,299.0
2024-10-04 15:40:00,1033.06,1033.07,1032.64,1033.01,1515.0,1027.0952,1027.1052,1026.6777,1027.0455,1515.0
2024-10-04 15:45:00,1032.43,1032.43,1031.12,1032.17,760.0,1026.4689,1026.4689,1025.1664,1026.2104,760.0
2024-10-04 15:50:00,1032.48,1032.48,1030.86,1032.05,900.0,1026.5186,1026.5186,1024.9079,1026.0911,900.0
2024-10-04 15:55:00,1031.73,1034.12,1031.73,1032.26,1290.0,1025.7729,1028.1491,1025.7729,1026.2999,1290.0
2024-10-07 09:30:00,1018.59,1028.9,1018.59,1023.42,3232.0,1012.7088,1022.9593,1012.7088,1017.5109,3232.0
2024-10-07 09:35:00,1022.36,1024.14,1020.24,1022.61,3048.0,1016.457,1018.2267,1014.3493,1016.7056,3048.0
2024-10-07 09:40:00,1022.45,1023.16,1022.45,1022.9,300.0,1016.5465,1017.2524,1016.5465,1016.9939,300.0
2024-10-07 09:45:00,1022.16,1024.05,1020.75,1023.13,813.0,1016.2582,1018.1373,1014.8563,1017.2226,813.0
2024-10-07 09:50:00,1022.3,1022.31,1022.3,1022.3,185.0,1016.3974,1016.4073,1016.3974,1016.3974,185.0
2024-10-07 09:55:00,1022.94,1022.94,1022.94,1022.94,100.0,1017.0337,1017.0337,1017.0337,1017.0337,100.0
2024-10-07 10:00:00,1023.67,1023.9,1023.66,1023.9,300.0,1017.7595,1017.9881,1017.7495,1017.9881,300.0
2024-10-07 10:05:00,1024.7,1024.7,1024.7,1024.7,208.0,1018.7835,1018.7835,1018.7835,1018.7835,208.0
2024-10-07 10:10:00,1024.7,1024.7,1024.3,1024.3,300.0,1018.7835,1018.7835,1018.3858,1018.3858,300.0
2024-10-07 10:15:00,1024.4,1024.4,1023.05,1023.06,500.0,1018.4852,1018.4852,1017.143,1017.153,500.0
2024-10-07 10:20:00,1023.06,1023.06,1023.06,1023.06,0.0,1017.153,1017.153,1017.153,1017.153,0.0
2024-10-07 10:25:00,1022.52,1022.52,1022.52,1022.52,222.0,1016.6161,1016.6161,1016.6161,1016.6161,222.0
2024-10-07 10:30:00,1021.01,1021.01,1021.01,1021.01,200.0,1015.1148,1015.1148,1015.1148,1015.1148,200.0
2024-10-07 10:35:00,1021.01,1021.01,1021.01,1021.01,0.0,1015.1148,1015.1148,1015.1148,1015.1148,0.0
2024-10-07 10:40:00,1020.56,1024.17,1020.55,1022.17,6415.0,1014.6674,1018.2566,1014.6575,1016.2681,6415.0
2024-10-07 10:45:00,1022.17,1024.27,1022.16,1024.27,3972.0,1016.2681,1018.356,1016.2582,1018.356,3972.0
2024-10-07 10:50:00,1023.94,1026.07,1023.71,1026.07,5701.0,1018.0279,1020.1456,1017.7992,1020.1456,5701.0
2024-10-07 10:55:00,1026.49,1026.75,1022.94,1024.0,7280.0,1020.5632,1020.8217,1017.0337,1018.0875,7280.0
2024-10-07 11:00:00,1022.56,1025.4,1022.55,1024.6,6065.0,1016.6559,1019.4795,1016.6459,1018.6841,6065.0
2024-10-07 11:05:00,1024.5,1025.81,1024.5,1025.16,600.0,1018.5847,1019.8871,1018.5847,1019.2409,600.0
2024-10-07 11:10:00,1026.49,1027.05,1026.48,1027.05,879.0,1020.5632,1021.1199,1020.5532,1021.1199,879.0
2024-10-07 11:15:00,1028.51,1029.17,1028.29,1028.29,1405.0,1022.5715,1023.2277,1022.3528,1022.3528,1405.0
2024-10-07 11:20:00,1028.29,1028.29,1028.29,1028.29,0.0,1022.3528,1022.3528,1022.3528,1022.3528,0.0
2024-10-07 11:25:00,1027.47,1029.55,1027.47,1028.66,1577.0,1021.5375,1023.6055,1021.5375,1022.7206,1577.0
2024-10-07 11:30:00,1028.51,1028.51,1027.3,1027.66,6030.0,1022.5715,1022.5715,1021.3685,1021.7264,6030.0
2024-10-07 11:35:00,1027.25,1027.78,1026.64,1026.64,3800.0,1021.3188,1021.8457,1020.7123,1020.7123,3800.0
2024-10-07 11:40:00,1027.31,1027.42,1026.33,1027.1,5405.0,1021.3784,1021.4878,1020.4041,1021.1696,5405.0
2024-10-07 11:45:00,1026.8,1027.56,1026.8,1027.09,1300.0,1020.8714,1021.627,1020.8714,1021.1597,1300.0
2024-10-07 11:50:00,1027.09,1027.38,1025.72,1025.72,3467.0,1021.1597,1021.448,1019.7976,1019.7976,3467.0
2024-10-07 11:55:00,1025.54,1025.54,1025.53,1025.54,100.0,1019.6187,1019.6187,1019.6087,1019.6187,100.0
2024-10-07 12:00:00,1025.54,1025.54,1025.54,1025.54,0.0,1019.6187,1019.6187,1019.6187,1019.6187,0.0
2024-10-07 12:05:00,1024.79,1024.79,1024.79,1024.79,100.0,1018.873,1018.873,1018.873,1018.873,100.0
2024-10-07 12:10:00,1024.79,1024.79,1023.31,1023.36,1039.0,1018.873,1018.873,1017.4015,1017.4512,1039.0
2024-10-07 12:15:00,1023.36,1023.36,1023.36,1023.36,0.0,1017.4512,1017.4512,1017.4512,1017.4512,0.0
2024-10-07 12:20:00,1024.4,1024.4,1024.4,1024.4,100.0,1018.4852,1018.4852,1018.4852,1018.4852,100.0
2024-10-07 12:25:00,1024.4,1024.4,1024.4,1024.4,0.0,1018.4852,1018.4852,1018.4852,1018.4852,0.0
2024-10-07 12:30:00,1023.93,1023.93,1023.93,1023.93,141.0,1018.018,1018.018,1018.018,1018.018,141.0
2024-10-07 12:35:00,1023.93,1023.93,1023.93,1023.93,0.0,1018.018,1018.018,1018.018,1018.018,0.0
2024-10-07 12:40:00,1023.93,1023.93,1023.93,1023.93,0.0,1018.018,1018.018,1018.018,1018.018,0.0
2024-10-07 12:45:00,1023.93,1023.93,1023.93,1023.93,0.0,1018.018,1018.018,1018.018,1018.018,0.0
2024-10-07 12:50:00,1022.73,1022.73,1022.73,1022.73,300.0,1016.8249,1016.8249,1016.8249,1016.8249,300.0
2024-10-07 12:55:00,1021.72,1022.25,1021.51,1021.51,1829.0,1015.8207,1016.3477,1015.6119,1015.6119,1829.0
2024-10-07 13:00:00,1021.51,1021.51,1021.51,1021.51,0.0,1015.6119,1015.6119,1015.6119,1015.6119,0.0
2024-10-07 13:05:00,1021.86,1021.86,1021.86,1021.86,149.0,1015.9599,1015.9599,1015.9599,1015.9599,149.0
2024-10-07 13:10:00,1020.45,1020.45,1020.45,1020.45,100.0,1014.558,1014.558,1014.558,1014.558,100.0
2024-10-07 13:15:00,1020.62,1020.62,1020.61,1020.62,100.0,1014.7271,1014.7271,1014.7171,1014.7271,100.0
2024-10-07 13:20:00,1020.55,1020.55,1020.47,1020.47,200.0,1014.6575,1014.6575,1014.5779,1014.5779,200.0
2024-10-07 13:25:00,1021.13,1021.13,1021.13,1021.13,109.0,1015.2341,1015.2341,1015.2341,1015.2341,109.0
2024-10-07 13:30:00,1021.34,1021.45,1021.34,1021.45,206.0,1015.4429,1015.5523,1015.4429,1015.5523,206.0
2024-10-07 13:35:00,1022.52,1022.52,1022.52,1022.52,100.0,1016.6161,1016.6161,1016.6161,1016.6161,100.0
2024-10-07 13:40:00,1022.52,1022.52,1022.52,1022.52,0.0,1016.6161,1016.6161,1016.6161,1016.6161,0.0
2024-10-07 13:45:00,1022.52,1022.52,1022.52,1022.52,0.0,1016.6161,1016.6161,1016.6161,1016.6161,0.0
2024-10-07 13:50:00,1022.52,1022.52,1022.52,1022.52,600.0,1016.6161,1016.6161,1016.6161,1016.6161,600.0
2024-10-07 13:55:00,1022.52,1022.57,1022.52,1022.57,300.0,1016.6161,1016.6658,1016.6161,1016.6658,300.0
2024-10-07 14:00:00,1022.57,1022.57,1022.57,1022.57,0.0,1016.6658,1016.6658,1016.6658,1016.6658,0.0
2024-10-07 14:05:00,1022.57,1022.57,1022.57,1022.57,0.0,1016.6658,1016.6658,1016.6658,1016.6658,0.0
2024-10-07 14:10:00,1025.57,1025.57,1025.21,1025.21,279.0,1019.6485,1019.6485,1019.2906,1019.2906,279.0
2024-10-07 14:15:00,1024.15,1024.58,1024.15,1024.23,400.0,1018.2367,1018.6642,1018.2367,1018.3162,400.0
2024-10-07 14:20:00,1024.23,1024.23,1024.23,1024.23,0.0,1018.3162,1018.3162,1018.3162,1018.3162,0.0
2024-10-07 14:25:00,1024.23,1024.23,1024.23,1024.23,0.0,1018.3162,1018.3162,1018.3162,1018.3162,0.0
2024-10-07 14:30:00,1023.97,1023.97,1020.71,1020.71,1200.0,1018.0577,1018.0577,1014.8165,1014.8165,1200.0
2024-10-07 14:35:00,1020.71,1020.71,1020.71,1020.71,0.0,1014.8165,1014.8165,1014.8165,1014.8165,0.0
2024-10-07 14:40:00,1021.44,1022.17,1021.35,1022.17,500.0,1015.5423,1016.2681,1015.4528,1016.2681,500.0
2024-10-07 14:45:00,1020.7,1020.7,1020.68,1020.68,300.0,1014.8066,1014.8066,1014.7867,1014.7867,300.0
2024-10-07 14:50:00,1021.27,1021.27,1021.27,1021.27,146.0,1015.3733,1015.3733,1015.3733,1015.3733,146.0
2024-10-07 14:55:00,1021.27,1021.27,1021.27,1021.27,0.0,1015.3733,1015.3733,1015.3733,1015.3733,0.0
2024-10-07 15:00:00,1021.27,1021.27,1021.27,1021.27,0.0,1015.3733,1015.3733,1015.3733,1015.3733,0.0
2024-10-07 15:05:00,1024.23,1024.23,1024.22,1024.23,100.0,1018.3162,1018.3162,1018.3063,1018.3162,100.0
2024-10-07 15:10:00,1023.57,1023.57,1023.57,1023.57,100.0,1017.66,1017.66,1017.66,1017.66,100.0
2024-10-07 15:15:00,1023.53,1023.53,1022.7,1022.71,300.0,1017.6203,1017.6203,1016.7951,1016.805,300.0
2024-10-07 15:20:00,1023.28,1023.28,1023.27,1023.28,100.0,1017.3717,1017.3717,1017.3618,1017.3717,100.0
2024-10-07 15:25:00,1023.28,1023.28,1023.28,1023.28,0.0,1017.3717,1017.3717,1017.3717,1017.3717,0.0
2024-10-07 15:30:00,1023.59,1023.59,1023.0,1023.13,418.0,1017.6799,1017.6799,1017.0933,1017.2226,418.0
2024-10-07 15:35:00,1022.62,1022.62,1022.61,1022.62,200.0,1016.7155,1016.7155,1016.7056,1016.7155,200.0
2024-10-07 15:40:00,1024.34,1024.34,1024.33,1024.34,268.0,1018.4256,1018.4256,1018.4156,1018.4256,268.0
2024-10-07 15:45:00,1024.27,1024.27,1023.7,1023.74,300.0,1018.356,1018.356,1017.7893,1017.829,300.0
2024-10-07 15:50:00,1023.79,1025.11,1023.79,1023.96,1962.0,1017.8788,1019.1911,1017.8788,1018.0478,1962.0
2024-10-07 15:55:00,1023.93,1023.93,1021.79,1023.33,4978.0,1018.018,1018.018,1015.8903,1017.4214,4978.0
2024-10-08 09:30:00,1029.94,1029.94,1027.67,1027.67,1471.0,1023.9933,1023.9933,1021.7364,1021.7364,1471.0
2024-10-08 09:35:00,1027.67,1027.67,1027.67,1027.67,0.0,1021.7364,1021.7364,1021.7364,1021.7364,0.0
2024-10-08 09:40:00,1027.57,1027.57,1027.57,1027.57,100.0,1021.6369,1021.6369,1021.6369,1021.6369,100.0
2024-10-08 09:45:00,1026.56,1027.93,1026.56,1027.92,301.0,1020.6328,1021.9949,1020.6328,1021.9849,301.0
2024-10-08 09:50:00,1027.92,1027.92,1027.92,1027.92,0.0,1021.9849,1021.9849,1021.9849,1021.9849,0.0
2024-10-08 09:55:00,1027.92,1027.92,1027.92,1027.92,0.0,1021.9849,1021.9849,1021.9849,1021.9849,0.0
2024-10-08 10:00:00,1029.0,1029.0,1029.0,1029.0,1071.0,1023.0587,1023.0587,1023.0587,1023.0587,1071.0
2024-10-08 10:05:00,1027.39,1027.39,1027.39,1027.39,100.0,1021.458,1021.458,1021.458,1021.458,100.0
2024-10-08 10:10:00,1024.32,1024.32,1024.3,1024.31,400.0,1018.4057,1018.4057,1018.3858,1018.3958,400.0
2024-10-08 10:15:00,1026.0,1026.0,1026.0,1026.0,100.0,1020.076,1020.076,1020.076,1020.076,100.0
2024-10-08 10:20:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-08 10:25:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-08 10:30:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-08 10:35:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-08 10:40:00,1026.41,1030.32,1025.0,1025.0,2046.0,1020.4836,1024.3711,1019.0818,1019.0818,2046.0
2024-10-08 10:45:00,1028.37,1029.44,1028.07,1029.44,800.0,1022.4323,1023.4961,1022.134,1023.4961,800.0
2024-10-08 10:50:00,1029.48,1029.48,1028.42,1028.42,204.0,1023.5359,1023.5359,1022.482,1022.482,204.0
2024-10-08 10:55:00,1027.77,1027.83,1027.62,1027.63,300.0,1021.8358,1021.8954,1021.6866,1021.6966,300.0
2024-10-08 11:00:00,1027.63,1027.63,1027.63,1027.63,0.0,1021.6966,1021.6966,1021.6966,1021.6966,0.0
2024-10-08 11:05:00,1027.63,1027.63,1027.63,1027.63,0.0,1021.6966,1021.6966,1021.6966,1021.6966,0.0
2024-10-08 11:10:00,1027.63,1027.63,1027.63,1027.63,0.0,1021.6966,1021.6966,1021.6966,1021.6966,0.0
2024-10-08 11:15:00,1025.93,1025.94,1025.93,1025.93,258.0,1020.0064,1020.0163,1020.0064,1020.0064,258.0
2024-10-08 11:20:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:25:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:30:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:35:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:40:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:45:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:50:00,1025.93,1025.93,1025.93,1025.93,0.0,1020.0064,1020.0064,1020.0064,1020.0064,0.0
2024-10-08 11:55:00,1028.89,1028.89,1028.89,1028.89,100.0,1022.9493,1022.9493,1022.9493,1022.9493,100.0
2024-10-08 12:00:00,1027.0,1027.01,1027.0,1027.0,344.0,1021.0702,1021.0802,1021.0702,1021.0702,344.0
2024-10-08 12:05:00,1027.0,1027.0,1027.0,1027.0,0.0,1021.0702,1021.0702,1021.0702,1021.0702,0.0
2024-10-08 12:10:00,1028.01,1029.35,1028.01,1029.35,896.0,1022.0744,1023.4067,1022.0744,1023.4067,896.0
2024-10-08 12:15:00,1029.35,1029.35,1029.35,1029.35,0.0,1023.4067,1023.4067,1023.4067,1023.4067,0.0
2024-10-08 12:20:00,1029.35,1029.35,1029.35,1029.35,0.0,1023.4067,1023.4067,1023.4067,1023.4067,0.0
2024-10-08 12:25:00,1027.88,1027.88,1027.87,1027.88,100.0,1021.9451,1021.9451,1021.9352,1021.9451,100.0
2024-10-08 12:30:00,1028.37,1028.37,1028.36,1028.37,100.0,1022.4323,1022.4323,1022.4224,1022.4323,100.0
2024-10-08 12:35:00,1028.37,1028.37,1028.37,1028.37,0.0,1022.4323,1022.4323,1022.4323,1022.4323,0.0
2024-10-08 12:40:00,1028.46,1028.57,1028.45,1028.56,284.0,1022.5218,1022.6312,1022.5119,1022.6212,284.0
2024-10-08 12:45:00,1028.56,1028.56,1028.56,1028.56,0.0,1022.6212,1022.6212,1022.6212,1022.6212,0.0
2024-10-08 12:50:00,1028.56,1028.56,1028.56,1028.56,0.0,1022.6212,1022.6212,1022.6212,1022.6212,0.0
2024-10-08 12:55:00,1028.56,1028.56,1028.56,1028.56,0.0,1022.6212,1022.6212,1022.6212,1022.6212,0.0
2024-10-08 13:00:00,1028.28,1029.06,1028.27,1028.83,532.0,1022.3428,1023.1183,1022.3329,1022.8897,532.0
2024-10-08 13:05:00,1027.0,1027.0,1025.03,1025.04,1017.0,1021.0702,1021.0702,1019.1116,1019.1215,1017.0
2024-10-08 13:10:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:15:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:20:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:25:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:30:00,1025.04,1025.04,1025.04,1025.04,0.0,1019.1215,1019.1215,1019.1215,1019.1215,0.0
2024-10-08 13:35:00,1025.78,1025.78,1025.78,1025.78,100.0,1019.8573,1019.8573,1019.8573,1019.8573,100.0
2024-10-08 13:40:00,1024.99,1024.99,1024.99,1024.99,100.0,1019.0718,1019.0718,1019.0718,1019.0718,100.0
2024-10-08 13:45:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 13:50:00,1025.95,1025.95,1025.95,1025.95,358.0,1020.0263,1020.0263,1020.0263,1020.0263,358.0
2024-10-08 13:55:00,1025.05,1025.05,1024.99,1024.99,1070.0,1019.1315,1019.1315,1019.0718,1019.0718,1070.0
2024-10-08 14:00:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:05:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:10:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:15:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:20:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:25:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:30:00,1026.29,1026.29,1025.65,1026.29,482.0,1020.3643,1020.3643,1019.728,1020.3643,482.0
2024-10-08 14:35:00,1026.29,1026.29,1026.29,1026.29,0.0,1020.3643,1020.3643,1020.3643,1020.3643,0.0
2024-10-08 14:40:00,1026.29,1026.29,1026.29,1026.29,0.0,1020.3643,1020.3643,1020.3643,1020.3643,0.0
2024-10-08 14:45:00,1026.29,1026.29,1026.29,1026.29,0.0,1020.3643,1020.3643,1020.3643,1020.3643,0.0
2024-10-08 14:50:00,1026.79,1026.79,1026.79,1026.79,157.0,1020.8614,1020.8614,1020.8614,1020.8614,157.0
2024-10-08 14:55:00,1026.79,1026.79,1026.79,1026.79,0.0,1020.8614,1020.8614,1020.8614,1020.8614,0.0
2024-10-08 15:00:00,1027.96,1027.96,1027.96,1027.96,100.0,1022.0247,1022.0247,1022.0247,1022.0247,100.0
2024-10-08 15:05:00,1028.16,1028.16,1028.16,1028.16,100.0,1022.2235,1022.2235,1022.2235,1022.2235,100.0
2024-10-08 15:10:00,1028.16,1028.16,1028.16,1028.16,0.0,1022.2235,1022.2235,1022.2235,1022.2235,0.0
2024-10-08 15:15:00,1028.16,1028.16,1028.16,1028.16,0.0,1022.2235,1022.2235,1022.2235,1022.2235,0.0
2024-10-08 15:20:00,1029.13,1029.13,1029.13,1029.13,100.0,1023.1879,1023.1879,1023.1879,1023.1879,100.0
2024-10-08 15:25:00,1029.13,1029.13,1029.13,1029.13,0.0,1023.1879,1023.1879,1023.1879,1023.1879,0.0
2024-10-08 15:30:00,1029.13,1029.13,1029.13,1029.13,0.0,1023.1879,1023.1879,1023.1879,1023.1879,0.0
2024-10-08 15:35:00,1029.07,1029.07,1029.07,1029.07,200.0,1023.1283,1023.1283,1023.1283,1023.1283,200.0
2024-10-08 15:40:00,1029.07,1029.07,1029.07,1029.07,0.0,1023.1283,1023.1283,1023.1283,1023.1283,0.0
2024-10-08 15:45:00,1029.88,1030.7,1029.87,1030.68,526.0,1023.9336,1024.7489,1023.9237,1024.729,526.0
2024-10-08 15:50:00,1030.98,1031.1,1029.88,1029.9,911.0,1025.0272,1025.1466,1023.9336,1023.9535,911.0
2024-10-08 15:55:00,1029.68,1030.5,1028.52,1029.14,5671.0,1023.7348,1024.55,1022.5815,1023.1979,5671.0
2024-10-09 09:30:00,1025.52,1028.61,1025.52,1028.61,1260.0,1019.5988,1022.6709,1019.5988,1022.6709,1260.0
2024-10-09 09:35:00,1032.88,1033.9,1030.66,1033.9,300.0,1026.9163,1027.9304,1024.7091,1027.9304,300.0
2024-10-09 09:40:00,1033.9,1033.9,1033.9,1033.9,0.0,1027.9304,1027.9304,1027.9304,1027.9304,0.0
2024-10-09 09:45:00,1034.94,1034.94,1034.94,1034.94,100.0,1028.9644,1028.9644,1028.9644,1028.9644,100.0
2024-10-09 09:50:00,1032.65,1032.92,1032.65,1032.92,300.0,1026.6876,1026.956,1026.6876,1026.956,300.0
2024-10-09 09:55:00,1034.47,1035.38,1034.47,1035.38,409.0,1028.4971,1029.4018,1028.4971,1029.4018,409.0
2024-10-09 10:00:00,1035.38,1035.38,1035.38,1035.38,0.0,1029.4018,1029.4018,1029.4018,1029.4018,0.0
2024-10-09 10:05:00,1035.49,1036.91,1035.49,1036.9,200.0,1029.5112,1030.923,1029.5112,1030.9131,200.0
2024-10-09 10:10:00,1036.73,1036.73,1034.26,1034.96,300.0,1030.744,1030.744,1028.2883,1028.9843,300.0
2024-10-09 10:15:00,1033.12,1033.12,1031.0,1031.0,1206.0,1027.1549,1027.1549,1025.0471,1025.0471,1206.0
2024-10-09 10:20:00,1029.25,1030.79,1029.24,1029.26,1965.0,1023.3072,1024.8383,1023.2973,1023.3172,1965.0
2024-10-09 10:25:00,1028.03,1028.94,1027.34,1028.4,877.0,1022.0943,1022.999,1021.4083,1022.4621,877.0
2024-10-09 10:30:00,1027.76,1027.77,1027.76,1027.76,234.0,1021.8258,1021.8358,1021.8258,1021.8258,234.0
2024-10-09 10:35:00,1027.41,1029.18,1027.41,1028.74,974.0,1021.4779,1023.2376,1021.4779,1022.8002,974.0
2024-10-09 10:40:00,1028.74,1028.74,1028.74,1028.74,0.0,1022.8002,1022.8002,1022.8002,1022.8002,0.0
2024-10-09 10:45:00,1030.19,1030.19,1029.21,1029.21,300.0,1024.2418,1024.2418,1023.2675,1023.2675,300.0
2024-10-09 10:50:00,1029.08,1029.08,1028.4,1028.4,300.0,1023.1382,1023.1382,1022.4621,1022.4621,300.0
2024-10-09 10:55:00,1027.85,1027.85,1027.85,1027.85,100.0,1021.9153,1021.9153,1021.9153,1021.9153,100.0
2024-10-09 11:00:00,1027.85,1027.94,1026.92,1027.0,502.0,1021.9153,1022.0048,1020.9907,1021.0702,502.0
2024-10-09 11:05:00,1025.92,1025.92,1025.36,1025.39,1400.0,1019.9965,1019.9965,1019.4397,1019.4695,1400.0
2024-10-09 11:10:00,1025.0,1025.89,1024.33,1025.78,1512.0,1019.0818,1019.9666,1018.4156,1019.8573,1512.0
2024-10-09 11:15:00,1025.78,1025.78,1025.78,1025.78,100.0,1019.8573,1019.8573,1019.8573,1019.8573,100.0
2024-10-09 11:20:00,1025.78,1025.78,1025.78,1025.78,400.0,1019.8573,1019.8573,1019.8573,1019.8573,400.0
2024-10-09 11:25:00,1025.12,1026.36,1025.12,1025.65,1100.0,1019.2011,1020.4339,1019.2011,1019.728,1100.0
2024-10-09 11:30:00,1025.65,1026.56,1025.65,1026.56,446.0,1019.728,1020.6328,1019.728,1020.6328,446.0
2024-10-09 11:35:00,1026.48,1027.2,1026.48,1027.2,549.0,1020.5532,1021.2691,1020.5532,1021.2691,549.0
2024-10-09 11:40:00,1027.2,1027.2,1027.2,1027.2,0.0,1021.2691,1021.2691,1021.2691,1021.2691,0.0
2024-10-09 11:45:00,1027.28,1028.33,1027.28,1027.49,1008.0,1021.3486,1022.3925,1021.3486,1021.5574,1008.0
2024-10-09 11:50:00,1027.41,1027.43,1027.41,1027.43,200.0,1021.4779,1021.4977,1021.4779,1021.4977,200.0
2024-10-09 11:55:00,1026.35,1026.35,1026.0,1026.0,1120.0,1020.424,1020.424,1020.076,1020.076,1120.0
2024-10-09 12:00:00,1026.95,1026.95,1026.0,1026.0,400.0,1021.0205,1021.0205,1020.076,1020.076,400.0
2024-10-09 12:05:00,1026.83,1026.83,1026.83,1026.83,100.0,1020.9012,1020.9012,1020.9012,1020.9012,100.0
2024-10-09 12:10:00,1026.86,1027.66,1026.85,1026.88,900.0,1020.931,1021.7264,1020.9211,1020.9509,900.0
2024-10-09 12:15:00,1026.69,1027.15,1026.69,1027.14,300.0,1020.762,1021.2194,1020.762,1021.2094,300.0
2024-10-09 12:20:00,1027.6,1027.6,1027.12,1027.12,200.0,1021.6668,1021.6668,1021.1895,1021.1895,200.0
2024-10-09 12:25:00,1027.98,1027.98,1027.97,1027.98,351.0,1022.0446,1022.0446,1022.0346,1022.0446,351.0
2024-10-09 12:30:00,1027.98,1027.98,1027.98,1027.98,0.0,1022.0446,1022.0446,1022.0446,1022.0446,0.0
2024-10-09 12:35:00,1027.98,1027.98,1027.98,1027.98,0.0,1022.0446,1022.0446,1022.0446,1022.0446,0.0
2024-10-09 12:40:00,1027.98,1027.98,1027.98,1027.98,0.0,1022.0446,1022.0446,1022.0446,1022.0446,0.0
2024-10-09 12:45:00,1026.59,1026.59,1025.77,1025.97,1340.0,1020.6626,1020.6626,1019.8473,1020.0462,1340.0
2024-10-09 12:50:00,1025.0,1025.0,1024.78,1024.79,408.0,1019.0818,1019.0818,1018.863,1018.873,408.0
2024-10-09 12:55:00,1024.69,1025.03,1024.22,1024.53,2200.0,1018.7736,1019.1116,1018.3063,1018.6145,2200.0
2024-10-09 13:00:00,1024.53,1024.95,1024.53,1024.95,400.0,1018.6145,1019.0321,1018.6145,1019.0321,400.0
2024-10-09 13:05:00,1024.95,1024.95,1024.95,1024.95,0.0,1019.0321,1019.0321,1019.0321,1019.0321,0.0
2024-10-09 13:10:00,1024.95,1025.75,1024.81,1025.75,1038.0,1019.0321,1019.8274,1018.8929,1019.8274,1038.0
2024-10-09 13:15:00,1027.17,1027.17,1026.61,1026.61,412.0,1021.2392,1021.2392,1020.6825,1020.6825,412.0
2024-10-09 13:20:00,1025.75,1025.75,1025.74,1025.75,110.0,1019.8274,1019.8274,1019.8175,1019.8274,110.0
2024-10-09 13:25:00,1026.05,1026.05,1026.05,1026.05,100.0,1020.1257,1020.1257,1020.1257,1020.1257,100.0
2024-10-09 13:30:00,1026.14,1026.15,1026.14,1026.14,100.0,1020.2152,1020.2251,1020.2152,1020.2152,100.0
2024-10-09 13:35:00,1026.2,1026.2,1025.6,1026.09,500.0,1020.2748,1020.2748,1019.6783,1020.1655,500.0
2024-10-09 13:40:00,1025.92,1027.17,1025.55,1026.86,1806.0,1019.9965,1021.2392,1019.6286,1020.931,1806.0
2024-10-09 13:45:00,1027.02,1027.02,1026.85,1026.86,400.0,1021.0901,1021.0901,1020.9211,1020.931,400.0
2024-10-09 13:50:00,1026.87,1026.87,1025.02,1025.74,1268.0,1020.941,1020.941,1019.1017,1019.8175,1268.0
2024-10-09 13:55:00,1025.6,1026.02,1025.6,1026.02,400.0,1019.6783,1020.0959,1019.6783,1020.0959,400.0
2024-10-09 14:00:00,1025.51,1026.51,1024.98,1025.38,802.0,1019.5888,1020.5831,1019.0619,1019.4596,802.0
2024-10-09 14:05:00,1025.68,1026.86,1025.68,1026.86,370.0,1019.7578,1020.931,1019.7578,1020.931,370.0
2024-10-09 14:10:00,1026.39,1026.4,1026.08,1026.09,400.0,1020.4637,1020.4737,1020.1555,1020.1655,400.0
2024-10-09 14:15:00,1025.94,1026.64,1025.94,1026.38,852.0,1020.0163,1020.7123,1020.0163,1020.4538,852.0
2024-10-09 14:20:00,1026.38,1026.86,1026.38,1026.38,1106.0,1020.4538,1020.931,1020.4538,1020.4538,1106.0
2024-10-09 14:25:00,1027.17,1027.32,1027.17,1027.32,800.0,1021.2392,1021.3884,1021.2392,1021.3884,800.0
2024-10-09 14:30:00,1026.67,1026.68,1026.67,1026.67,100.0,1020.7421,1020.7521,1020.7421,1020.7421,100.0
2024-10-09 14:35:00,1026.32,1026.32,1025.82,1026.16,400.0,1020.3942,1020.3942,1019.897,1020.2351,400.0
2024-10-09 14:40:00,1025.36,1025.36,1025.26,1025.26,200.0,1019.4397,1019.4397,1019.3403,1019.3403,200.0
2024-10-09 14:45:00,1025.27,1025.9,1025.21,1025.29,658.0,1019.3502,1019.9766,1019.2906,1019.3701,658.0
2024-10-09 14:50:00,1025.29,1025.29,1024.56,1024.56,300.0,1019.3701,1019.3701,1018.6443,1018.6443,300.0
2024-10-09 14:55:00,1024.93,1025.46,1024.93,1025.46,600.0,1019.0122,1019.5391,1019.0122,1019.5391,600.0
2024-10-09 15:00:00,1024.57,1025.19,1024.57,1025.19,200.0,1018.6543,1019.2707,1018.6543,1019.2707,200.0
2024-10-09 15:05:00,1025.19,1025.19,1025.19,1025.19,0.0,1019.2707,1019.2707,1019.2707,1019.2707,0.0
2024-10-09 15:10:00,1025.41,1025.46,1025.15,1025.15,300.0,1019.4894,1019.5391,1019.2309,1019.2309,300.0
2024-10-09 15:15:00,1025.86,1026.36,1025.86,1026.15,501.0,1019.9368,1020.4339,1019.9368,1020.2251,501.0
2024-10-09 15:20:00,1027.29,1027.64,1027.29,1027.64,200.0,1021.3586,1021.7065,1021.3586,1021.7065,200.0
2024-10-09 15:25:00,1028.19,1028.2,1028.19,1028.19,100.0,1022.2534,1022.2633,1022.2534,1022.2534,100.0
2024-10-09 15:30:00,1027.78,1028.97,1026.88,1028.2,1029.0,1021.8457,1023.0289,1020.9509,1022.2633,1029.0
2024-10-09 15:35:00,1028.05,1028.05,1027.81,1027.81,300.0,1022.1142,1022.1142,1021.8756,1021.8756,300.0
2024-10-09 15:40:00,1028.18,1028.67,1028.18,1028.21,1100.0,1022.2434,1022.7306,1022.2434,1022.2732,1100.0
2024-10-09 15:45:00,1027.74,1028.15,1027.44,1027.62,631.0,1021.806,1022.2136,1021.5077,1021.6866,631.0
2024-10-09 15:50:00,1028.68,1029.63,1028.41,1029.63,5508.0,1022.7405,1023.685,1022.4721,1023.685,5508.0
2024-10-09 15:55:00,1029.9,1030.53,1028.33,1029.46,11163.0,1023.9535,1024.5798,1022.3925,1023.516,11163.0
2024-10-10 09:30:00,1025.52,1025.52,1025.52,1025.52,2174.0,1019.5988,1019.5988,1019.5988,1019.5988,2174.0
2024-10-10 09:35:00,1026.03,1026.11,1024.99,1024.99,2002.0,1020.1058,1020.1854,1019.0718,1019.0718,2002.0
2024-10-10 09:40:00,1026.99,1026.99,1023.35,1023.35,737.0,1021.0603,1021.0603,1017.4413,1017.4413,737.0
2024-10-10 09:45:00,1024.91,1025.52,1023.72,1025.14,3313.0,1018.9923,1019.5988,1017.8092,1019.221,3313.0
2024-10-10 09:50:00,1026.11,1028.35,1025.59,1028.35,600.0,1020.1854,1022.4124,1019.6684,1022.4124,600.0
2024-10-10 09:55:00,1027.36,1027.36,1027.05,1027.05,224.0,1021.4281,1021.4281,1021.1199,1021.1199,224.0
2024-10-10 10:00:00,1026.51,1027.36,1025.37,1027.04,4405.0,1020.5831,1021.4281,1019.4496,1021.11,4405.0
2024-10-10 10:05:00,1027.04,1027.04,1027.04,1027.04,0.0,1021.11,1021.11,1021.11,1021.11,0.0
2024-10-10 10:10:00,1027.04,1027.04,1027.04,1027.04,0.0,1021.11,1021.11,1021.11,1021.11,0.0
2024-10-10 10:15:00,1030.67,1030.67,1030.67,1030.67,100.0,1024.719,1024.719,1024.719,1024.719,100.0
2024-10-10 10:20:00,1030.49,1030.49,1030.48,1030.49,200.0,1024.5401,1024.5401,1024.5301,1024.5401,200.0
2024-10-10 10:25:00,1029.38,1030.67,1027.77,1027.77,6195.0,1023.4365,1024.719,1021.8358,1021.8358,6195.0
2024-10-10 10:30:00,1029.0,1029.0,1029.0,1029.0,118.0,1023.0587,1023.0587,1023.0587,1023.0587,118.0
2024-10-10 10:35:00,1032.0,1032.0,1031.16,1031.16,200.0,1026.0414,1026.0414,1025.2062,1025.2062,200.0
2024-10-10 10:40:00,1031.25,1032.17,1031.25,1032.17,300.0,1025.2957,1026.2104,1025.2957,1026.2104,300.0
2024-10-10 10:45:00,1032.17,1032.17,1032.17,1032.17,0.0,1026.2104,1026.2104,1026.2104,1026.2104,0.0
2024-10-10 10:50:00,1032.17,1032.17,1032.17,1032.17,0.0,1026.2104,1026.2104,1026.2104,1026.2104,0.0
2024-10-10 10:55:00,1032.23,1032.74,1032.15,1032.74,300.0,1026.27,1026.7771,1026.1905,1026.7771,300.0
2024-10-10 11:00:00,1033.82,1033.82,1033.81,1033.82,100.0,1027.8508,1027.8508,1027.8409,1027.8508,100.0
2024-10-10 11:05:00,1034.42,1035.69,1034.42,1035.69,456.0,1028.4474,1029.7101,1028.4474,1029.7101,456.0
2024-10-10 11:10:00,1035.74,1035.74,1035.74,1035.74,100.0,1029.7598,1029.7598,1029.7598,1029.7598,100.0
2024-10-10 11:15:00,1035.74,1035.74,1035.74,1035.74,0.0,1029.7598,1029.7598,1029.7598,1029.7598,0.0
2024-10-10 11:20:00,1035.74,1035.74,1035.74,1035.74,0.0,1029.7598,1029.7598,1029.7598,1029.7598,0.0
2024-10-10 11:25:00,1035.65,1036.93,1035.65,1036.29,400.0,1029.6703,1030.9429,1029.6703,1030.3066,400.0
2024-10-10 11:30:00,1035.85,1037.39,1035.85,1036.61,400.0,1029.8691,1031.4002,1029.8691,1030.6247,400.0
2024-10-10 11:35:00,1035.82,1035.82,1035.64,1035.64,1098.0,1029.8393,1029.8393,1029.6603,1029.6603,1098.0
2024-10-10 11:40:00,1035.64,1035.64,1035.64,1035.64,0.0,1029.6603,1029.6603,1029.6603,1029.6603,0.0
2024-10-10 11:45:00,1035.64,1035.64,1035.64,1035.64,0.0,1029.6603,1029.6603,1029.6603,1029.6603,0.0
2024-10-10 11:50:00,1034.27,1034.27,1034.26,1034.27,100.0,1028.2983,1028.2983,1028.2883,1028.2983,100.0
2024-10-10 11:55:00,1034.27,1034.27,1034.27,1034.27,0.0,1028.2983,1028.2983,1028.2983,1028.2983,0.0
2024-10-10 12:00:00,1034.27,1034.27,1034.27,1034.27,0.0,1028.2983,1028.2983,1028.2983,1028.2983,0.0
2024-10-10 12:05:00,1033.77,1033.77,1033.77,1033.77,100.0,1027.8011,1027.8011,1027.8011,1027.8011,100.0
2024-10-10 12:10:00,1034.13,1034.14,1034.13,1034.13,300.0,1028.1591,1028.169,1028.1591,1028.1591,300.0
2024-10-10 12:15:00,1034.13,1034.13,1034.13,1034.13,0.0,1028.1591,1028.1591,1028.1591,1028.1591,0.0
2024-10-10 12:20:00,1034.3,1034.3,1033.26,1033.26,225.0,1028.3281,1028.3281,1027.2941,1027.2941,225.0
2024-10-10 12:25:00,1033.23,1033.23,1033.23,1033.23,100.0,1027.2643,1027.2643,1027.2643,1027.2643,100.0
2024-10-10 12:30:00,1033.23,1033.23,1033.23,1033.23,0.0,1027.2643,1027.2643,1027.2643,1027.2643,0.0
2024-10-10 12:35:00,1030.96,1030.96,1030.96,1030.96,100.0,1025.0074,1025.0074,1025.0074,1025.0074,100.0
2024-10-10 12:40:00,1031.36,1031.36,1030.84,1030.85,400.0,1025.4051,1025.4051,1024.8881,1024.898,400.0
2024-10-10 12:45:00,1030.85,1030.85,1030.85,1030.85,0.0,1024.898,1024.898,1024.898,1024.898,0.0
2024-10-10 12:50:00,1030.85,1030.85,1030.85,1030.85,0.0,1024.898,1024.898,1024.898,1024.898,0.0
2024-10-10 12:55:00,1030.85,1030.85,1030.85,1030.85,0.0,1024.898,1024.898,1024.898,1024.898,0.0
2024-10-10 13:00:00,1030.85,1030.85,1030.85,1030.85,0.0,1024.898,1024.898,1024.898,1024.898,0.0
2024-10-10 13:05:00,1029.59,1029.59,1029.59,1029.59,308.0,1023.6453,1023.6453,1023.6453,1023.6453,308.0
2024-10-10 13:10:00,1029.2,1029.2,1029.2,1029.2,100.0,1023.2575,1023.2575,1023.2575,1023.2575,100.0
2024-10-10 13:15:00,1029.2,1030.69,1028.23,1030.69,651.0,1023.2575,1024.7389,1022.2931,1024.7389,651.0
2024-10-10 13:20:00,1029.19,1029.2,1029.19,1029.19,125.0,1023.2476,1023.2575,1023.2476,1023.2476,125.0
2024-10-10 13:25:00,1030.81,1030.81,1030.81,1030.81,212.0,1024.8582,1024.8582,1024.8582,1024.8582,212.0
2024-10-10 13:30:00,1030.37,1030.37,1030.37,1030.37,100.0,1024.4208,1024.4208,1024.4208,1024.4208,100.0
2024-10-10 13:35:00,1030.29,1030.29,1030.29,1030.29,101.0,1024.3412,1024.3412,1024.3412,1024.3412,101.0
2024-10-10 13:40:00,1030.29,1030.29,1030.29,1030.29,0.0,1024.3412,1024.3412,1024.3412,1024.3412,0.0
2024-10-10 13:45:00,1030.0,1030.0,1029.18,1029.18,368.0,1024.0529,1024.0529,1023.2376,1023.2376,368.0
2024-10-10 13:50:00,1027.05,1027.05,1026.0,1026.0,600.0,1021.1199,1021.1199,1020.076,1020.076,600.0
2024-10-10 13:55:00,1026.0,1026.0,1026.0,1026.0,0.0,1020.076,1020.076,1020.076,1020.076,0.0
2024-10-10 14:00:00,1028.38,1028.38,1028.37,1028.38,153.0,1022.4423,1022.4423,1022.4323,1022.4423,153.0
2024-10-10 14:05:00,1028.38,1028.38,1028.38,1028.38,0.0,1022.4423,1022.4423,1022.4423,1022.4423,0.0
2024-10-10 14:10:00,1028.38,1028.38,1028.38,1028.38,0.0,1022.4423,1022.4423,1022.4423,1022.4423,0.0
2024-10-10 14:15:00,1027.99,1027.99,1027.99,1027.99,100.0,1022.0545,1022.0545,1022.0545,1022.0545,100.0
2024-10-10 14:20:00,1028.92,1028.92,1028.91,1028.92,292.0,1022.9791,1022.9791,1022.9692,1022.9791,292.0
2024-10-10 14:25:00,1027.72,1027.72,1027.72,1027.72,100.0,1021.7861,1021.7861,1021.7861,1021.7861,100.0
2024-10-10 14:30:00,1027.72,1027.72,1027.72,1027.72,0.0,1021.7861,1021.7861,1021.7861,1021.7861,0.0
2024-10-10 14:35:00,1026.69,1026.7,1026.69,1026.69,1023.0,1020.762,1020.772,1020.762,1020.762,1023.0
2024-10-10 14:40:00,1026.69,1026.69,1026.69,1026.69,0.0,1020.762,1020.762,1020.762,1020.762,0.0
2024-10-10 14:45:00,1026.69,1026.69,1026.69,1026.69,0.0,1020.762,1020.762,1020.762,1020.762,0.0
2024-10-10 14:50:00,1026.69,1026.69,1026.69,1026.69,0.0,1020.762,1020.762,1020.762,1020.762,0.0
2024-10-10 14:55:00,1026.29,1026.29,1025.83,1025.84,200.0,1020.3643,1020.3643,1019.907,1019.9169,200.0
2024-10-10 15:00:00,1025.69,1026.01,1025.45,1025.45,408.0,1019.7678,1020.0859,1019.5292,1019.5292,408.0
2024-10-10 15:05:00,1025.68,1025.68,1024.99,1024.99,644.0,1019.7578,1019.7578,1019.0718,1019.0718,644.0
2024-10-10 15:10:00,1024.74,1025.76,1024.74,1025.61,1506.0,1018.8233,1019.8374,1018.8233,1019.6883,1506.0
2024-10-10 15:15:00,1025.11,1025.11,1024.86,1024.9,665.0,1019.1911,1019.1911,1018.9426,1018.9824,665.0
2024-10-10 15:20:00,1025.6,1025.6,1025.51,1025.52,300.0,1019.6783,1019.6783,1019.5888,1019.5988,300.0
2024-10-10 15:25:00,1025.24,1025.25,1025.24,1025.24,100.0,1019.3204,1019.3303,1019.3204,1019.3204,100.0
2024-10-10 15:30:00,1024.87,1024.87,1024.32,1024.32,615.0,1018.9525,1018.9525,1018.4057,1018.4057,615.0
2024-10-10 15:35:00,1024.25,1024.25,1024.09,1024.09,504.0,1018.3361,1018.3361,1018.177,1018.177,504.0
2024-10-10 15:40:00,1024.14,1024.62,1024.14,1024.62,200.0,1018.2267,1018.704,1018.2267,1018.704,200.0
2024-10-10 15:45:00,1025.15,1025.58,1025.15,1025.55,400.0,1019.2309,1019.6584,1019.2309,1019.6286,400.0
2024-10-10 15:50:00,1025.77,1025.77,1024.84,1025.61,1049.0,1019.8473,1019.8473,1018.9227,1019.6883,1049.0
2024-10-10 15:55:00,1025.41,1026.23,1023.23,1026.23,8725.0,1019.4894,1020.3047,1017.322,1020.3047,8725.0
2024-10-11 09:30:00,1048.1,1054.78,1046.0,1054.78,8561.0,1042.0484,1048.6898,1039.9605,1048.6898,8561.0
2024-10-11 09:35:00,1056.16,1061.64,1053.67,1061.19,7412.0,1050.0619,1055.5102,1047.5862,1055.0628,7412.0
2024-10-11 09:40:00,1062.38,1062.38,1059.33,1059.34,1066.0,1056.2459,1056.2459,1053.2136,1053.2235,1066.0
2024-10-11 09:45:00,1060.93,1064.07,1058.72,1062.13,1801.0,1054.8043,1057.9262,1052.6071,1055.9974,1801.0
2024-10-11 09:50:00,1062.68,1064.99,1062.68,1064.99,1200.0,1056.5442,1058.8409,1056.5442,1058.8409,1200.0
2024-10-11 09:55:00,1066.86,1066.86,1066.86,1066.86,100.0,1060.7001,1060.7001,1060.7001,1060.7001,100.0
2024-10-11 10:00:00,1065.33,1068.18,1065.1,1066.68,1321.0,1059.1789,1062.0125,1058.9502,1060.5211,1321.0
2024-10-11 10:05:00,1066.5,1070.03,1066.17,1070.03,2997.0,1060.3422,1063.8518,1060.0141,1063.8518,2997.0
2024-10-11 10:10:00,1070.03,1070.03,1070.03,1070.03,0.0,1063.8518,1063.8518,1063.8518,1063.8518,0.0
2024-10-11 10:15:00,1070.78,1074.38,1070.78,1074.38,4587.0,1064.5974,1068.1767,1064.5974,1068.1767,4587.0
2024-10-11 10:20:00,1074.61,1075.37,1073.0,1074.25,1585.0,1068.4053,1069.1609,1066.8046,1068.0474,1585.0
2024-10-11 10:25:00,1074.25,1074.25,1074.25,1074.25,0.0,1068.0474,1068.0474,1068.0474,1068.0474,0.0
2024-10-11 10:30:00,1076.82,1076.82,1076.81,1076.82,200.0,1070.6026,1070.6026,1070.5926,1070.6026,200.0
2024-10-11 10:35:00,1077.45,1078.39,1075.35,1075.39,4347.0,1071.2289,1072.1635,1069.1411,1069.1808,4347.0
2024-10-11 10:40:00,1074.96,1076.26,1074.0,1075.87,1290.0,1068.7533,1070.0458,1067.7989,1069.6581,1290.0
2024-10-11 10:45:00,1077.22,1077.6,1076.88,1077.6,1384.0,1071.0003,1071.3781,1070.6622,1071.3781,1384.0
2024-10-11 10:50:00,1077.28,1078.06,1077.28,1078.06,426.0,1071.0599,1071.8354,1071.0599,1071.8354,426.0
2024-10-11 10:55:00,1079.54,1080.37,1078.18,1080.37,2927.0,1073.3069,1074.1321,1071.9547,1074.1321,2927.0
2024-10-11 11:00:00,1079.94,1080.14,1079.44,1080.05,1423.0,1073.7046,1073.9034,1073.2074,1073.8139,1423.0
2024-10-11 11:05:00,1079.33,1080.14,1078.42,1078.81,6674.0,1073.0981,1073.9034,1072.1933,1072.5811,6674.0
2024-10-11 11:10:00,1078.96,1081.03,1078.68,1081.03,3660.0,1072.7302,1074.7883,1072.4518,1074.7883,3660.0
2024-10-11 11:15:00,1080.78,1081.5,1080.78,1081.03,1392.0,1074.5397,1075.2556,1074.5397,1074.7883,1392.0
2024-10-11 11:20:00,1080.06,1080.85,1078.98,1078.98,2633.0,1073.8239,1074.6093,1072.7501,1072.7501,2633.0
2024-10-11 11:25:00,1078.13,1078.84,1076.3,1077.76,7253.0,1071.905,1072.6109,1070.0856,1071.5371,7253.0
2024-10-11 11:30:00,1078.63,1082.77,1078.38,1082.77,4079.0,1072.4021,1076.5182,1072.1536,1076.5182,4079.0
2024-10-11 11:35:00,1083.03,1084.24,1081.08,1081.08,3139.0,1076.7767,1077.9797,1074.838,1074.838,3139.0
2024-10-11 11:40:00,1079.86,1079.86,1076.71,1077.99,2164.0,1073.625,1073.625,1070.4932,1071.7658,2164.0
2024-10-11 11:45:00,1077.57,1080.91,1077.55,1080.27,2000.0,1071.3482,1074.669,1071.3284,1074.0327,2000.0
2024-10-11 11:50:00,1080.95,1081.98,1080.41,1081.98,1500.0,1074.7087,1075.7328,1074.1718,1075.7328,1500.0
2024-10-11 11:55:00,1081.88,1082.88,1080.9,1082.17,4048.0,1075.6334,1076.6276,1074.659,1075.9217,4048.0
2024-10-11 12:00:00,1083.18,1083.18,1083.18,1083.18,670.0,1076.9259,1076.9259,1076.9259,1076.9259,670.0
2024-10-11 12:05:00,1084.36,1086.4,1084.36,1086.4,1846.0,1078.099,1080.1273,1078.099,1080.1273,1846.0
2024-10-11 12:10:00,1086.34,1087.92,1086.33,1087.19,4442.0,1080.0676,1081.6385,1080.0577,1080.9127,4442.0
2024-10-11 12:15:00,1087.1,1087.1,1085.44,1085.44,2929.0,1080.8232,1080.8232,1079.1728,1079.1728,2929.0
2024-10-11 12:20:00,1083.36,1083.94,1080.94,1081.28,1321.0,1077.1048,1077.6815,1074.6988,1075.0368,1321.0
2024-10-11 12:25:00,1081.28,1081.74,1081.04,1081.74,500.0,1075.0368,1075.4942,1074.7982,1075.4942,500.0
2024-10-11 12:30:00,1081.83,1085.52,1081.83,1085.52,500.0,1075.5836,1079.2523,1075.5836,1079.2523,500.0
2024-10-11 12:35:00,1084.51,1084.51,1084.11,1084.12,327.0,1078.2482,1078.2482,1077.8505,1077.8604,327.0
2024-10-11 12:40:00,1084.26,1084.26,1083.33,1083.33,470.0,1077.9996,1077.9996,1077.075,1077.075,470.0
2024-10-11 12:45:00,1082.05,1082.78,1082.05,1082.78,300.0,1075.8024,1076.5282,1075.8024,1076.5282,300.0
2024-10-11 12:50:00,1083.59,1084.02,1083.52,1084.02,500.0,1077.3335,1077.761,1077.2639,1077.761,500.0
2024-10-11 12:55:00,1083.66,1084.43,1083.65,1083.88,1030.0,1077.4031,1078.1686,1077.3931,1077.6218,1030.0
2024-10-11 13:00:00,1083.88,1083.88,1083.88,1083.88,0.0,1077.6218,1077.6218,1077.6218,1077.6218,0.0
2024-10-11 13:05:00,1083.5,1083.5,1083.49,1083.5,100.0,1077.244,1077.244,1077.2341,1077.244,100.0
2024-10-11 13:10:00,1082.75,1083.32,1082.75,1083.32,522.0,1076.4983,1077.065,1076.4983,1077.065,522.0
2024-10-11 13:15:00,1083.32,1083.32,1083.32,1083.32,0.0,1077.065,1077.065,1077.065,1077.065,0.0
2024-10-11 13:20:00,1083.27,1083.27,1081.57,1081.58,533.0,1077.0153,1077.0153,1075.3251,1075.3351,533.0
2024-10-11 13:25:00,1081.58,1081.58,1081.58,1081.58,0.0,1075.3351,1075.3351,1075.3351,1075.3351,0.0
2024-10-11 13:30:00,1082.0,1082.07,1082.0,1082.07,200.0,1075.7527,1075.8223,1075.7527,1075.8223,200.0
2024-10-11 13:35:00,1082.27,1082.36,1082.27,1082.36,200.0,1076.0211,1076.1106,1076.0211,1076.1106,200.0
2024-10-11 13:40:00,1082.5,1083.56,1082.5,1083.56,600.0,1076.2498,1077.3037,1076.2498,1077.3037,600.0
2024-10-11 13:45:00,1083.11,1083.12,1083.11,1083.11,106.0,1076.8563,1076.8662,1076.8563,1076.8563,106.0
2024-10-11 13:50:00,1082.9,1083.94,1082.9,1082.9,1591.0,1076.6475,1077.6815,1076.6475,1076.6475,1591.0
2024-10-11 13:55:00,1082.53,1082.88,1082.53,1082.88,989.0,1076.2796,1076.6276,1076.2796,1076.6276,989.0
2024-10-11 14:00:00,1082.75,1083.43,1082.74,1083.43,1006.0,1076.4983,1077.1744,1076.4884,1077.1744,1006.0
2024-10-11 14:05:00,1084.56,1084.56,1084.56,1084.56,200.0,1078.2979,1078.2979,1078.2979,1078.2979,200.0
2024-10-11 14:10:00,1084.46,1084.46,1083.05,1083.57,500.0,1078.1985,1078.1985,1076.7966,1077.3136,500.0
2024-10-11 14:15:00,1082.99,1083.39,1082.99,1083.1,400.0,1076.7369,1077.1346,1076.7369,1076.8463,400.0
2024-10-11 14:20:00,1083.67,1084.39,1082.94,1084.39,554.0,1077.413,1078.1289,1076.6872,1078.1289,554.0
2024-10-11 14:25:00,1083.24,1084.08,1083.24,1083.44,300.0,1076.9855,1077.8207,1076.9855,1077.1843,300.0
2024-10-11 14:30:00,1083.78,1083.78,1083.72,1083.78,500.0,1077.5224,1077.5224,1077.4627,1077.5224,500.0
2024-10-11 14:35:00,1083.78,1083.78,1082.58,1083.48,1485.0,1077.5224,1077.5224,1076.3293,1077.2241,1485.0
2024-10-11 14:40:00,1083.3,1083.3,1083.23,1083.23,200.0,1077.0452,1077.0452,1076.9756,1076.9756,200.0
2024-10-11 14:45:00,1083.24,1083.24,1083.23,1083.24,200.0,1076.9855,1076.9855,1076.9756,1076.9855,200.0
2024-10-11 14:50:00,1083.23,1083.72,1083.23,1083.44,1100.0,1076.9756,1077.4627,1076.9756,1077.1843,1100.0
2024-10-11 14:55:00,1083.34,1083.34,1083.34,1083.34,100.0,1077.0849,1077.0849,1077.0849,1077.0849,100.0
2024-10-11 15:00:00,1082.94,1086.2,1082.94,1085.4,2142.0,1076.6872,1079.9284,1076.6872,1079.133,2142.0
2024-10-11 15:05:00,1085.4,1085.4,1085.4,1085.4,0.0,1079.133,1079.133,1079.133,1079.133,0.0
2024-10-11 15:10:00,1084.64,1086.17,1084.64,1086.17,700.0,1078.3774,1079.8986,1078.3774,1079.8986,700.0
2024-10-11 15:15:00,1085.89,1087.81,1085.14,1087.12,4216.0,1079.6202,1081.5291,1078.8745,1080.8431,4216.0
2024-10-11 15:20:00,1087.81,1088.84,1086.55,1086.55,3011.0,1081.5291,1082.5532,1080.2764,1080.2764,3011.0
2024-10-11 15:25:00,1087.11,1087.26,1085.41,1085.41,2537.0,1080.8332,1080.9823,1079.143,1079.143,2537.0
2024-10-11 15:30:00,1085.41,1087.32,1085.41,1087.3,1350.0,1079.143,1081.0419,1079.143,1081.0221,1350.0
2024-10-11 15:35:00,1086.88,1087.57,1086.87,1087.33,1123.0,1080.6045,1081.2905,1080.5945,1081.0519,1123.0
2024-10-11 15:40:00,1086.94,1086.94,1084.79,1084.8,3406.0,1080.6641,1080.6641,1078.5266,1078.5365,3406.0
2024-10-11 15:45:00,1084.78,1085.05,1083.9,1084.84,5756.0,1078.5166,1078.7851,1077.6417,1078.5763,5756.0
2024-10-11 15:50:00,1085.15,1085.9,1084.25,1085.02,5015.0,1078.8845,1079.6301,1077.9897,1078.7552,5015.0
2024-10-11 15:55:00,1085.02,1086.1,1083.94,1085.59,15680.0,1078.7552,1079.829,1077.6815,1079.3219,15680.0
2024-10-14 09:30:00,1095.89,1095.89,1087.6,1088.02,2254.0,1089.5625,1089.5625,1081.3203,1081.7379,2254.0
2024-10-14 09:35:00,1088.02,1088.02,1088.02,1088.02,0.0,1081.7379,1081.7379,1081.7379,1081.7379,0.0
2024-10-14 09:40:00,1091.55,1093.41,1089.97,1093.41,1200.0,1085.2475,1087.0968,1083.6766,1087.0968,1200.0
2024-10-14 09:45:00,1091.62,1091.62,1091.3,1091.35,400.0,1085.3171,1085.3171,1084.999,1085.0487,400.0
2024-10-14 09:50:00,1088.14,1088.14,1088.14,1088.14,100.0,1081.8572,1081.8572,1081.8572,1081.8572,100.0
2024-10-14 09:55:00,1086.6,1086.66,1085.42,1085.42,300.0,1080.3261,1080.3858,1079.1529,1079.1529,300.0
2024-10-14 10:00:00,1086.7,1088.28,1086.7,1087.67,400.0,1080.4255,1081.9964,1080.4255,1081.3899,400.0
2024-10-14 10:05:00,1087.11,1087.11,1087.1,1087.1,200.0,1080.8332,1080.8332,1080.8232,1080.8232,200.0
2024-10-14 10:10:00,1087.1,1087.1,1087.1,1087.1,0.0,1080.8232,1080.8232,1080.8232,1080.8232,0.0
2024-10-14 10:15:00,1087.57,1087.57,1087.0,1087.0,200.0,1081.2905,1081.2905,1080.7238,1080.7238,200.0
2024-10-14 10:20:00,1087.0,1087.0,1087.0,1087.0,0.0,1080.7238,1080.7238,1080.7238,1080.7238,0.0
2024-10-14 10:25:00,1087.0,1087.0,1087.0,1087.0,0.0,1080.7238,1080.7238,1080.7238,1080.7238,0.0
2024-10-14 10:30:00,1087.0,1087.0,1087.0,1087.0,0.0,1080.7238,1080.7238,1080.7238,1080.7238,0.0
2024-10-14 10:35:00,1093.83,1093.83,1092.61,1092.61,200.0,1087.5144,1087.5144,1086.3014,1086.3014,200.0
2024-10-14 10:40:00,1092.8,1093.22,1092.8,1093.22,500.0,1086.4903,1086.9079,1086.4903,1086.9079,500.0
2024-10-14 10:45:00,1093.4,1093.4,1092.6,1092.6,310.0,1087.0868,1087.0868,1086.2915,1086.2915,310.0
2024-10-14 10:50:00,1093.31,1095.04,1093.31,1095.04,300.0,1086.9974,1088.7174,1086.9974,1088.7174,300.0
2024-10-14 10:55:00,1095.04,1095.04,1095.04,1095.04,0.0,1088.7174,1088.7174,1088.7174,1088.7174,0.0
2024-10-14 11:00:00,1092.64,1093.28,1091.8,1093.28,835.0,1086.3312,1086.9675,1085.4961,1086.9675,835.0
2024-10-14 11:05:00,1092.47,1092.84,1092.33,1092.84,340.0,1086.1622,1086.5301,1086.023,1086.5301,340.0
2024-10-14 11:10:00,1093.39,1093.4,1093.39,1093.39,100.0,1087.0769,1087.0868,1087.0769,1087.0769,100.0
2024-10-14 11:15:00,1093.39,1093.39,1093.39,1093.39,0.0,1087.0769,1087.0769,1087.0769,1087.0769,0.0
2024-10-14 11:20:00,1093.12,1093.61,1091.89,1092.01,1218.0,1086.8085,1087.2956,1085.5856,1085.7049,1218.0
2024-10-14 11:25:00,1092.72,1093.71,1092.72,1093.39,1204.0,1086.4108,1087.3951,1086.4108,1087.0769,1204.0
2024-10-14 11:30:00,1093.62,1095.72,1093.61,1094.82,4547.0,1087.3056,1089.3934,1087.2956,1088.4986,4547.0
2024-10-14 11:35:00,1096.03,1097.08,1096.03,1097.08,300.0,1089.7017,1090.7456,1089.7017,1090.7456,300.0
2024-10-14 11:40:00,1097.85,1098.04,1097.81,1098.04,700.0,1091.5111,1091.7001,1091.4714,1091.7001,700.0
2024-10-14 11:45:00,1098.71,1098.71,1098.7,1098.71,100.0,1092.3662,1092.3662,1092.3562,1092.3662,100.0
2024-10-14 11:50:00,1098.99,1098.99,1098.99,1098.99,100.0,1092.6446,1092.6446,1092.6446,1092.6446,100.0
2024-10-14 11:55:00,1098.8,1098.8,1098.75,1098.75,200.0,1092.4557,1092.4557,1092.406,1092.406,200.0
2024-10-14 12:00:00,1099.04,1099.1,1099.04,1099.1,200.0,1092.6943,1092.7539,1092.6943,1092.7539,200.0
2024-10-14 12:05:00,1099.62,1100.74,1099.61,1100.74,500.0,1093.2709,1094.3845,1093.261,1094.3845,500.0
2024-10-14 12:10:00,1099.92,1100.41,1099.92,1100.4,400.0,1093.5692,1094.0564,1093.5692,1094.0464,400.0
2024-10-14 12:15:00,1100.38,1100.38,1100.38,1100.38,431.0,1094.0265,1094.0265,1094.0265,1094.0265,431.0
2024-10-14 12:20:00,1100.38,1100.38,1100.38,1100.38,0.0,1094.0265,1094.0265,1094.0265,1094.0265,0.0
2024-10-14 12:25:00,1100.41,1101.19,1100.41,1101.18,200.0,1094.0564,1094.8319,1094.0564,1094.8219,200.0
2024-10-14 12:30:00,1101.18,1101.6,1100.5,1100.5,700.0,1094.8219,1095.2395,1094.1458,1094.1458,700.0
2024-10-14 12:35:00,1100.29,1100.41,1100.29,1100.29,500.0,1093.9371,1094.0564,1093.9371,1093.9371,500.0
2024-10-14 12:40:00,1098.26,1098.26,1098.14,1098.14,200.0,1091.9188,1091.9188,1091.7995,1091.7995,200.0
2024-10-14 12:45:00,1096.14,1096.15,1096.14,1096.14,275.0,1089.811,1089.821,1089.811,1089.811,275.0
2024-10-14 12:50:00,1095.82,1095.82,1095.82,1095.82,100.0,1089.4929,1089.4929,1089.4929,1089.4929,100.0
2024-10-14 12:55:00,1095.94,1095.94,1095.94,1095.94,100.0,1089.6122,1089.6122,1089.6122,1089.6122,100.0
2024-10-14 13:00:00,1095.94,1095.94,1095.94,1095.94,0.0,1089.6122,1089.6122,1089.6122,1089.6122,0.0
2024-10-14 13:05:00,1097.08,1097.1,1097.07,1097.08,400.0,1090.7456,1090.7655,1090.7357,1090.7456,400.0
2024-10-14 13:10:00,1097.08,1097.08,1097.08,1097.08,0.0,1090.7456,1090.7456,1090.7456,1090.7456,0.0
2024-10-14 13:15:00,1096.97,1096.97,1096.96,1096.97,100.0,1090.6362,1090.6362,1090.6263,1090.6362,100.0
2024-10-14 13:20:00,1096.91,1096.91,1096.91,1096.91,104.0,1090.5766,1090.5766,1090.5766,1090.5766,104.0
2024-10-14 13:25:00,1096.7,1096.7,1096.19,1096.19,397.0,1090.3678,1090.3678,1089.8607,1089.8607,397.0
2024-10-14 13:30:00,1095.97,1096.02,1095.97,1096.02,223.0,1089.642,1089.6917,1089.642,1089.6917,223.0
2024-10-14 13:35:00,1096.71,1096.71,1096.27,1096.27,271.0,1090.3777,1090.3777,1089.9403,1089.9403,271.0
2024-10-14 13:40:00,1096.27,1096.27,1096.27,1096.27,0.0,1089.9403,1089.9403,1089.9403,1089.9403,0.0
2024-10-14 13:45:00,1096.27,1096.27,1096.27,1096.27,0.0,1089.9403,1089.9403,1089.9403,1089.9403,0.0
2024-10-14 13:50:00,1096.27,1096.27,1096.27,1096.27,0.0,1089.9403,1089.9403,1089.9403,1089.9403,0.0
2024-10-14 13:55:00,1096.27,1096.27,1096.27,1096.27,0.0,1089.9403,1089.9403,1089.9403,1089.9403,0.0
2024-10-14 14:00:00,1098.92,1098.92,1098.91,1098.92,134.0,1092.575,1092.575,1092.565,1092.575,134.0
2024-10-14 14:05:00,1098.15,1099.3,1098.15,1099.3,500.0,1091.8094,1092.9528,1091.8094,1092.9528,500.0
2024-10-14 14:10:00,1099.71,1100.98,1099.67,1100.21,762.0,1093.3604,1094.6231,1093.3206,1093.8575,762.0
2024-10-14 14:15:00,1100.21,1100.21,1100.21,1100.21,0.0,1093.8575,1093.8575,1093.8575,1093.8575,0.0
2024-10-14 14:20:00,1101.4,1102.2,1100.91,1101.94,2531.0,1095.0407,1095.836,1094.5535,1095.5775,2531.0
2024-10-14 14:25:00,1101.83,1101.83,1101.39,1101.4,734.0,1095.4682,1095.4682,1095.0307,1095.0407,734.0
2024-10-14 14:30:00,1101.4,1101.4,1101.4,1101.4,0.0,1095.0407,1095.0407,1095.0407,1095.0407,0.0
2024-10-14 14:35:00,1102.12,1102.23,1102.12,1102.23,800.0,1095.7565,1095.8659,1095.7565,1095.8659,800.0
2024-10-14 14:40:00,1102.0,1102.0,1101.3,1101.92,1774.0,1095.6372,1095.6372,1094.9412,1095.5576,1774.0
2024-10-14 14:45:00,1101.92,1101.92,1101.21,1101.21,600.0,1095.5576,1095.5576,1094.8517,1094.8517,600.0
2024-10-14 14:50:00,1102.18,1102.19,1101.89,1101.94,500.0,1095.8161,1095.8261,1095.5278,1095.5775,500.0
2024-10-14 14:55:00,1102.16,1102.59,1101.8,1102.59,700.0,1095.7963,1096.2238,1095.4383,1096.2238,700.0
2024-10-14 15:00:00,1102.59,1102.59,1102.59,1102.59,0.0,1096.2238,1096.2238,1096.2238,1096.2238,0.0
2024-10-14 15:05:00,1102.07,1102.07,1101.35,1102.01,1140.0,1095.7068,1095.7068,1094.9909,1095.6471,1140.0
2024-10-14 15:10:00,1102.43,1103.13,1102.34,1103.13,644.0,1096.0647,1096.7607,1095.9752,1096.7607,644.0
2024-10-14 15:15:00,1103.13,1103.15,1103.12,1103.13,400.0,1096.7607,1096.7805,1096.7507,1096.7607,400.0
2024-10-14 15:20:00,1103.13,1103.13,1103.12,1103.13,200.0,1096.7607,1096.7607,1096.7507,1096.7607,200.0
2024-10-14 15:25:00,1103.65,1103.65,1102.15,1102.16,602.0,1097.2777,1097.2777,1095.7863,1095.7963,602.0
2024-10-14 15:30:00,1102.46,1102.46,1101.78,1101.79,597.0,1096.0945,1096.0945,1095.4185,1095.4284,597.0
2024-10-14 15:35:00,1101.02,1101.81,1101.02,1101.1,1100.0,1094.6628,1095.4483,1094.6628,1094.7424,1100.0
2024-10-14 15:40:00,1101.41,1101.41,1100.29,1100.29,405.0,1095.0506,1095.0506,1093.9371,1093.9371,405.0
2024-10-14 15:45:00,1099.84,1099.92,1098.56,1098.82,2581.0,1093.4897,1093.5692,1092.217,1092.4755,2581.0
2024-10-14 15:50:00,1098.82,1101.34,1098.1,1099.97,2802.0,1092.4755,1094.981,1091.7597,1093.6189,2802.0
2024-10-14 15:55:00,1099.99,1101.43,1098.29,1098.94,3771.0,1093.6388,1095.0705,1091.9486,1092.5949,3771.0
2024-10-15 09:30:00,1104.51,1106.01,1093.14,1093.14,6386.0,1098.1327,1099.624,1086.8283,1086.8283,6386.0
2024-10-15 09:35:00,1097.69,1098.62,1094.06,1098.62,1100.0,1091.3521,1092.2767,1087.743,1092.2767,1100.0
2024-10-15 09:40:00,1098.7,1098.72,1097.96,1098.37,2800.0,1092.3562,1092.3761,1091.6205,1092.0281,2800.0
2024-10-15 09:45:00,1098.37,1098.37,1098.37,1098.37,0.0,1092.0281,1092.0281,1092.0281,1092.0281,0.0
2024-10-15 09:50:00,1098.37,1098.37,1098.37,1098.37,0.0,1092.0281,1092.0281,1092.0281,1092.0281,0.0
2024-10-15 09:55:00,1098.92,1099.33,1096.52,1099.33,1021.0,1092.575,1092.9826,1090.1888,1092.9826,1021.0
2024-10-15 10:00:00,1099.35,1099.71,1098.48,1099.71,1080.0,1093.0025,1093.3604,1092.1375,1093.3604,1080.0
2024-10-15 10:05:00,1100.49,1100.76,1099.03,1100.76,1000.0,1094.1359,1094.4043,1092.6843,1094.4043,1000.0
2024-10-15 10:10:00,1100.63,1101.87,1099.83,1101.87,1600.0,1094.2751,1095.5079,1093.4797,1095.5079,1600.0
2024-10-15 10:15:00,1101.87,1104.86,1101.86,1103.54,3366.0,1095.5079,1098.4807,1095.498,1097.1683,3366.0
2024-10-15 10:20:00,1104.64,1104.64,1104.27,1104.27,200.0,1098.2619,1098.2619,1097.8941,1097.8941,200.0
2024-10-15 10:25:00,1105.08,1105.08,1104.77,1104.78,400.0,1098.6994,1098.6994,1098.3912,1098.4011,400.0
2024-10-15 10:30:00,1104.78,1104.78,1104.78,1104.78,0.0,1098.4011,1098.4011,1098.4011,1098.4011,0.0
2024-10-15 10:35:00,1103.58,1103.58,1103.58,1103.58,100.0,1097.2081,1097.2081,1097.2081,1097.2081,100.0
2024-10-15 10:40:00,1103.44,1105.11,1103.16,1104.28,600.0,1097.0689,1098.7292,1096.7905,1097.904,600.0
2024-10-15 10:45:00,1104.48,1104.48,1103.74,1103.74,366.0,1098.1029,1098.1029,1097.3671,1097.3671,366.0
2024-10-15 10:50:00,1103.85,1103.85,1102.62,1102.62,552.0,1097.4765,1097.4765,1096.2536,1096.2536,552.0
2024-10-15 10:55:00,1102.2,1102.2,1102.19,1102.2,100.0,1095.836,1095.836,1095.8261,1095.836,100.0
2024-10-15 11:00:00,1101.45,1101.45,1101.03,1101.04,300.0,1095.0904,1095.0904,1094.6728,1094.6827,300.0
2024-10-15 11:05:00,1101.26,1101.28,1101.26,1101.28,701.0,1094.9015,1094.9213,1094.9015,1094.9213,701.0
2024-10-15 11:10:00,1101.06,1102.33,1100.92,1102.33,1862.0,1094.7026,1095.9653,1094.5634,1095.9653,1862.0
2024-10-15 11:15:00,1102.7,1102.7,1102.69,1102.7,100.0,1096.3331,1096.3331,1096.3232,1096.3331,100.0
2024-10-15 11:20:00,1102.87,1102.87,1101.85,1101.85,255.0,1096.5022,1096.5022,1095.4881,1095.4881,255.0
2024-10-15 11:25:00,1100.55,1101.57,1100.55,1101.53,1529.0,1094.1956,1095.2097,1094.1956,1095.1699,1529.0
2024-10-15 11:30:00,1101.35,1101.35,1099.95,1099.95,300.0,1094.9909,1094.9909,1093.599,1093.599,300.0
2024-10-15 11:35:00,1098.74,1098.74,1098.74,1098.74,100.0,1092.396,1092.396,1092.396,1092.396,100.0
2024-10-15 11:40:00,1098.42,1100.0,1098.32,1099.99,1464.0,1092.0779,1093.6487,1091.9784,1093.6388,1464.0
2024-10-15 11:45:00,1099.01,1100.25,1099.01,1099.18,1606.0,1092.6644,1093.8973,1092.6644,1092.8335,1606.0
2024-10-15 11:50:00,1099.99,1102.63,1099.99,1100.25,4900.0,1093.6388,1096.2635,1093.6388,1093.8973,4900.0
2024-10-15 11:55:00,1100.24,1100.45,1100.24,1100.45,500.0,1093.8873,1094.0961,1093.8873,1094.0961,500.0
2024-10-15 12:00:00,1099.37,1099.37,1099.35,1099.35,200.0,1093.0224,1093.0224,1093.0025,1093.0025,200.0
2024-10-15 12:05:00,1099.16,1100.58,1098.36,1098.46,2300.0,1092.8136,1094.2254,1092.0182,1092.1176,2300.0
2024-10-15 12:10:00,1098.46,1098.46,1096.56,1097.02,800.0,1092.1176,1092.1176,1090.2286,1090.6859,800.0
2024-10-15 12:15:00,1097.49,1097.52,1097.49,1097.52,200.0,1091.1532,1091.1831,1091.1532,1091.1831,200.0
2024-10-15 12:20:00,1097.24,1097.24,1097.24,1097.24,100.0,1090.9047,1090.9047,1090.9047,1090.9047,100.0
2024-10-15 12:25:00,1097.63,1097.63,1097.63,1097.63,760.0,1091.2924,1091.2924,1091.2924,1091.2924,760.0
2024-10-15 12:30:00,1097.26,1097.26,1097.26,1097.26,100.0,1090.9246,1090.9246,1090.9246,1090.9246,100.0
2024-10-15 12:35:00,1096.63,1097.33,1096.63,1097.0,500.0,1090.2982,1090.9941,1090.2982,1090.6661,500.0
2024-10-15 12:40:00,1097.12,1097.12,1097.12,1097.12,100.0,1090.7854,1090.7854,1090.7854,1090.7854,100.0
2024-10-15 12:45:00,1095.36,1095.36,1095.36,1095.36,100.0,1089.0355,1089.0355,1089.0355,1089.0355,100.0
2024-10-15 12:50:00,1095.25,1095.25,1094.89,1094.91,300.0,1088.9262,1088.9262,1088.5682,1088.5881,300.0
2024-10-15 12:55:00,1095.81,1097.91,1094.91,1096.85,1116.0,1089.4829,1091.5708,1088.5881,1090.5169,1116.0
2024-10-15 13:00:00,1096.45,1097.5,1096.45,1097.5,2907.0,1090.1192,1091.1632,1090.1192,1091.1632,2907.0
2024-10-15 13:05:00,1097.33,1097.4,1097.14,1097.19,607.0,1090.9941,1091.0637,1090.8052,1090.855,607.0
2024-10-15 13:10:00,1096.43,1097.88,1096.43,1097.88,3398.0,1090.0993,1091.541,1090.0993,1091.541,3398.0
2024-10-15 13:15:00,1097.05,1097.05,1096.51,1097.05,400.0,1090.7158,1090.7158,1090.1789,1090.7158,400.0
2024-10-15 13:20:00,1097.73,1097.73,1097.73,1097.73,100.0,1091.3918,1091.3918,1091.3918,1091.3918,100.0
2024-10-15 13:25:00,1097.04,1097.04,1097.03,1097.03,584.0,1090.7058,1090.7058,1090.6959,1090.6959,584.0
2024-10-15 13:30:00,1096.68,1096.81,1096.68,1096.81,200.0,1090.3479,1090.4772,1090.3479,1090.4772,200.0
2024-10-15 13:35:00,1096.86,1096.86,1096.54,1096.54,200.0,1090.5269,1090.5269,1090.2087,1090.2087,200.0
2024-10-15 13:40:00,1096.85,1098.74,1096.85,1098.14,1773.0,1090.5169,1092.396,1090.5169,1091.7995,1773.0
2024-10-15 13:45:00,1097.51,1097.51,1097.0,1097.24,900.0,1091.1731,1091.1731,1090.6661,1090.9047,900.0
2024-10-15 13:50:00,1094.6,1095.88,1094.5,1094.67,1277.0,1088.2799,1089.5525,1088.1805,1088.3495,1277.0
2024-10-15 13:55:00,1094.67,1096.08,1094.67,1096.03,1005.0,1088.3495,1089.7514,1088.3495,1089.7017,1005.0
2024-10-15 14:00:00,1096.68,1096.68,1096.36,1096.36,400.0,1090.3479,1090.3479,1090.0298,1090.0298,400.0
2024-10-15 14:05:00,1094.4,1094.4,1094.4,1094.4,200.0,1088.0811,1088.0811,1088.0811,1088.0811,200.0
2024-10-15 14:10:00,1094.4,1094.4,1094.4,1094.4,0.0,1088.0811,1088.0811,1088.0811,1088.0811,0.0
2024-10-15 14:15:00,1093.85,1093.85,1092.33,1093.77,501.0,1087.5342,1087.5342,1086.023,1087.4547,501.0
2024-10-15 14:20:00,1093.05,1093.98,1093.05,1093.98,619.0,1086.7389,1087.6635,1086.7389,1087.6635,619.0
2024-10-15 14:25:00,1091.13,1092.2,1090.85,1092.2,337.0,1084.8299,1085.8938,1084.5516,1085.8938,337.0
2024-10-15 14:30:00,1091.56,1092.05,1090.47,1090.47,307.0,1085.2575,1085.7446,1084.1738,1084.1738,307.0
2024-10-15 14:35:00,1090.46,1091.04,1090.45,1091.04,325.0,1084.1638,1084.7405,1084.1539,1084.7405,325.0
2024-10-15 14:40:00,1091.05,1091.32,1091.05,1091.32,200.0,1084.7504,1085.0189,1084.7504,1085.0189,200.0
2024-10-15 14:45:00,1090.31,1090.32,1090.31,1090.31,669.0,1084.0147,1084.0246,1084.0147,1084.0147,669.0
2024-10-15 14:50:00,1091.98,1092.82,1091.25,1092.82,750.0,1085.675,1086.5102,1084.9493,1086.5102,750.0
2024-10-15 14:55:00,1092.84,1092.84,1092.24,1092.24,200.0,1086.5301,1086.5301,1085.9335,1085.9335,200.0
2024-10-15 15:00:00,1092.72,1092.72,1090.45,1091.45,856.0,1086.4108,1086.4108,1084.1539,1085.1481,856.0
2024-10-15 15:05:00,1090.7,1092.26,1090.7,1091.28,800.0,1084.4024,1085.9534,1084.4024,1084.9791,800.0
2024-10-15 15:10:00,1091.63,1092.51,1091.27,1092.51,800.0,1085.3271,1086.202,1084.9691,1086.202,800.0
2024-10-15 15:15:00,1091.8,1092.77,1091.74,1092.77,634.0,1085.4961,1086.4605,1085.4364,1086.4605,634.0
2024-10-15 15:20:00,1092.91,1092.92,1091.8,1091.8,1600.0,1086.5997,1086.6096,1085.4961,1085.4961,1600.0
2024-10-15 15:25:00,1091.85,1091.85,1090.05,1090.05,1019.0,1085.5458,1085.5458,1083.7562,1083.7562,1019.0
2024-10-15 15:30:00,1090.04,1090.13,1088.52,1088.53,1243.0,1083.7462,1083.8357,1082.235,1082.245,1243.0
2024-10-15 15:35:00,1089.43,1089.87,1088.76,1089.87,3337.0,1083.1398,1083.5772,1082.4736,1083.5772,3337.0
2024-10-15 15:40:00,1090.33,1090.42,1089.4,1089.4,500.0,1084.0346,1084.124,1083.1099,1083.1099,500.0
2024-10-15 15:45:00,1088.92,1089.31,1088.29,1088.29,1347.0,1082.6327,1083.0205,1082.0063,1082.0063,1347.0
2024-10-15 15:50:00,1088.21,1088.76,1086.1,1088.48,5119.0,1081.9268,1082.4736,1079.829,1082.1952,5119.0
2024-10-15 15:55:00,1088.09,1088.09,1084.6,1086.32,4661.0,1081.8075,1081.8075,1078.3377,1080.0477,4661.0
2024-10-16 09:30:00,1094.2,1099.0,1094.2,1098.95,4546.0,1087.8822,1092.6545,1087.8822,1092.6048,4546.0
2024-10-16 09:35:00,1102.31,1103.19,1102.02,1102.02,989.0,1095.9454,1096.8203,1095.6571,1095.6571,989.0
2024-10-16 09:40:00,1102.13,1102.82,1100.67,1102.82,1100.0,1095.7664,1096.4525,1094.3149,1096.4525,1100.0
2024-10-16 09:45:00,1108.84,1108.84,1108.84,1108.84,100.0,1102.4377,1102.4377,1102.4377,1102.4377,100.0
2024-10-16 09:50:00,1105.74,1109.85,1104.96,1108.99,2482.0,1099.3556,1103.4419,1098.5801,1102.5868,2482.0
2024-10-16 09:55:00,1109.69,1109.69,1108.75,1108.76,200.0,1103.2828,1103.2828,1102.3482,1102.3582,200.0
2024-10-16 10:00:00,1109.28,1111.22,1108.65,1111.22,1496.0,1102.8752,1104.804,1102.2488,1104.804,1496.0
2024-10-16 10:05:00,1110.84,1110.84,1110.84,1110.84,100.0,1104.4261,1104.4261,1104.4261,1104.4261,100.0
2024-10-16 10:10:00,1111.97,1113.44,1111.58,1112.92,1573.0,1105.5496,1107.0111,1105.1619,1106.4941,1573.0
2024-10-16 10:15:00,1112.35,1115.63,1112.34,1114.74,3000.0,1105.9274,1109.1885,1105.9175,1108.3036,3000.0
2024-10-16 10:20:00,1114.23,1115.53,1114.23,1115.0,692.0,1107.7966,1109.0891,1107.7966,1108.5621,692.0
2024-10-16 10:25:00,1112.73,1112.73,1112.05,1112.49,4116.0,1106.3052,1106.3052,1105.6292,1106.0666,4116.0
2024-10-16 10:30:00,1112.55,1114.92,1112.29,1114.55,900.0,1106.1263,1108.4826,1105.8678,1108.1147,900.0
2024-10-16 10:35:00,1112.03,1112.53,1112.03,1112.53,200.0,1105.6093,1106.1064,1105.6093,1106.1064,200.0
2024-10-16 10:40:00,1111.48,1114.65,1110.53,1113.82,3241.0,1105.0624,1108.2141,1104.1179,1107.3889,3241.0
2024-10-16 10:45:00,1111.01,1112.79,1110.7,1111.73,1028.0,1104.5952,1106.3649,1104.287,1105.311,1028.0
2024-10-16 10:50:00,1112.0,1114.16,1111.99,1113.89,800.0,1105.5794,1107.727,1105.5695,1107.4585,800.0
2024-10-16 10:55:00,1112.58,1112.66,1112.58,1112.65,300.0,1106.1561,1106.2356,1106.1561,1106.2257,300.0
2024-10-16 11:00:00,1111.38,1111.38,1109.68,1109.68,338.0,1104.963,1104.963,1103.2728,1103.2728,338.0
2024-10-16 11:05:00,1109.39,1110.05,1109.13,1110.05,1200.0,1102.9845,1103.6407,1102.726,1103.6407,1200.0
2024-10-16 11:10:00,1108.46,1108.68,1108.46,1108.67,300.0,1102.0599,1102.2786,1102.0599,1102.2687,300.0
2024-10-16 11:15:00,1109.44,1110.41,1109.44,1110.41,200.0,1103.0342,1103.9986,1103.0342,1103.9986,200.0
2024-10-16 11:20:00,1110.71,1111.44,1110.71,1111.44,400.0,1104.2969,1105.0227,1104.2969,1105.0227,400.0
2024-10-16 11:25:00,1111.44,1111.44,1111.44,1111.44,0.0,1105.0227,1105.0227,1105.0227,1105.0227,0.0
2024-10-16 11:30:00,1112.78,1113.8,1112.78,1112.98,300.0,1106.3549,1107.3691,1106.3549,1106.5538,300.0
2024-10-16 11:35:00,1112.98,1112.98,1112.98,1112.98,0.0,1106.5538,1106.5538,1106.5538,1106.5538,0.0
2024-10-16 11:40:00,1112.98,1112.98,1112.98,1112.98,0.0,1106.5538,1106.5538,1106.5538,1106.5538,0.0
2024-10-16 11:45:00,1113.04,1113.04,1113.03,1113.04,100.0,1106.6134,1106.6134,1106.6035,1106.6134,100.0
2024-10-16 11:50:00,1112.8,1113.27,1112.5,1112.68,982.0,1106.3748,1106.8421,1106.0766,1106.2555,982.0
2024-10-16 11:55:00,1112.68,1112.68,1112.68,1112.68,0.0,1106.2555,1106.2555,1106.2555,1106.2555,0.0
2024-10-16 12:00:00,1112.68,1113.49,1112.68,1113.1,1625.0,1106.2555,1107.0608,1106.2555,1106.6731,1625.0
2024-10-16 12:05:00,1113.14,1113.15,1113.14,1113.14,348.0,1106.7129,1106.7228,1106.7129,1106.7129,348.0
2024-10-16 12:10:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-10-16 12:15:00,1113.27,1113.27,1113.26,1113.27,333.0,1106.8421,1106.8421,1106.8322,1106.8421,333.0
2024-10-16 12:20:00,1113.26,1113.26,1113.15,1113.26,405.0,1106.8322,1106.8322,1106.7228,1106.8322,405.0
2024-10-16 12:25:00,1113.91,1113.91,1113.91,1113.91,100.0,1107.4784,1107.4784,1107.4784,1107.4784,100.0
2024-10-16 12:30:00,1113.93,1114.75,1113.93,1114.75,200.0,1107.4983,1108.3136,1107.4983,1108.3136,200.0
2024-10-16 12:35:00,1114.96,1114.96,1114.96,1114.96,100.0,1108.5224,1108.5224,1108.5224,1108.5224,100.0
2024-10-16 12:40:00,1114.69,1114.69,1113.15,1113.17,853.0,1108.2539,1108.2539,1106.7228,1106.7427,853.0
2024-10-16 12:45:00,1113.41,1113.41,1113.41,1113.41,100.0,1106.9813,1106.9813,1106.9813,1106.9813,100.0
2024-10-16 12:50:00,1113.41,1113.41,1113.41,1113.41,0.0,1106.9813,1106.9813,1106.9813,1106.9813,0.0
2024-10-16 12:55:00,1112.4,1112.4,1112.4,1112.4,108.0,1105.9771,1105.9771,1105.9771,1105.9771,108.0
2024-10-16 13:00:00,1112.7,1112.7,1112.7,1112.7,100.0,1106.2754,1106.2754,1106.2754,1106.2754,100.0
2024-10-16 13:05:00,1112.46,1112.46,1112.46,1112.46,626.0,1106.0368,1106.0368,1106.0368,1106.0368,626.0
2024-10-16 13:10:00,1112.46,1112.46,1112.46,1112.46,0.0,1106.0368,1106.0368,1106.0368,1106.0368,0.0
2024-10-16 13:15:00,1112.46,1112.46,1112.46,1112.46,0.0,1106.0368,1106.0368,1106.0368,1106.0368,0.0
2024-10-16 13:20:00,1111.51,1111.51,1111.51,1111.51,100.0,1105.0923,1105.0923,1105.0923,1105.0923,100.0
2024-10-16 13:25:00,1111.93,1111.93,1111.93,1111.93,100.0,1105.5099,1105.5099,1105.5099,1105.5099,100.0
2024-10-16 13:30:00,1111.36,1111.36,1111.03,1111.04,694.0,1104.9431,1104.9431,1104.615,1104.625,694.0
2024-10-16 13:35:00,1111.0,1111.12,1111.0,1111.12,826.0,1104.5852,1104.7045,1104.5852,1104.7045,826.0
2024-10-16 13:40:00,1110.7,1110.9,1110.65,1110.65,960.0,1104.287,1104.4858,1104.2372,1104.2372,960.0
2024-10-16 13:45:00,1109.7,1109.7,1109.69,1109.7,100.0,1103.2927,1103.2927,1103.2828,1103.2927,100.0
2024-10-16 13:50:00,1109.5,1109.5,1109.5,1109.5,860.0,1103.0939,1103.0939,1103.0939,1103.0939,860.0
2024-10-16 13:55:00,1111.13,1112.13,1111.13,1112.13,582.0,1104.7145,1105.7087,1104.7145,1105.7087,582.0
2024-10-16 14:00:00,1112.13,1112.13,1112.13,1112.13,0.0,1105.7087,1105.7087,1105.7087,1105.7087,0.0
2024-10-16 14:05:00,1112.13,1112.13,1112.13,1112.13,0.0,1105.7087,1105.7087,1105.7087,1105.7087,0.0
2024-10-16 14:10:00,1112.41,1112.42,1111.72,1111.72,231.0,1105.9871,1105.997,1105.3011,1105.3011,231.0
2024-10-16 14:15:00,1112.53,1112.54,1112.53,1112.53,291.0,1106.1064,1106.1163,1106.1064,1106.1064,291.0
2024-10-16 14:20:00,1112.99,1112.99,1112.99,1112.99,117.0,1106.5637,1106.5637,1106.5637,1106.5637,117.0
2024-10-16 14:25:00,1112.99,1112.99,1112.99,1112.99,0.0,1106.5637,1106.5637,1106.5637,1106.5637,0.0
2024-10-16 14:30:00,1112.99,1112.99,1112.99,1112.99,0.0,1106.5637,1106.5637,1106.5637,1106.5637,0.0
2024-10-16 14:35:00,1112.99,1112.99,1112.99,1112.99,0.0,1106.5637,1106.5637,1106.5637,1106.5637,0.0
2024-10-16 14:40:00,1112.01,1112.26,1112.01,1112.26,200.0,1105.5894,1105.8379,1105.5894,1105.8379,200.0
2024-10-16 14:45:00,1112.13,1112.13,1112.13,1112.13,100.0,1105.7087,1105.7087,1105.7087,1105.7087,100.0
2024-10-16 14:50:00,1111.87,1112.28,1111.7,1112.28,700.0,1105.4502,1105.8578,1105.2812,1105.8578,700.0
2024-10-16 14:55:00,1112.63,1112.63,1112.63,1112.63,172.0,1106.2058,1106.2058,1106.2058,1106.2058,172.0
2024-10-16 15:00:00,1112.27,1112.6,1111.9,1112.3,401.0,1105.8479,1106.176,1105.48,1105.8777,401.0
2024-10-16 15:05:00,1111.89,1111.89,1111.89,1111.89,100.0,1105.4701,1105.4701,1105.4701,1105.4701,100.0
2024-10-16 15:10:00,1111.89,1112.43,1111.89,1112.43,537.0,1105.4701,1106.007,1105.4701,1106.007,537.0
2024-10-16 15:15:00,1112.43,1112.43,1112.43,1112.43,0.0,1106.007,1106.007,1106.007,1106.007,0.0
2024-10-16 15:20:00,1112.39,1112.39,1112.39,1112.39,100.0,1105.9672,1105.9672,1105.9672,1105.9672,100.0
2024-10-16 15:25:00,1112.14,1112.78,1112.14,1112.78,300.0,1105.7186,1106.3549,1105.7186,1106.3549,300.0
2024-10-16 15:30:00,1112.77,1112.77,1111.79,1112.39,1352.0,1106.345,1106.345,1105.3707,1105.9672,1352.0
2024-10-16 15:35:00,1112.57,1112.94,1112.56,1112.94,500.0,1106.1462,1106.514,1106.1362,1106.514,500.0
2024-10-16 15:40:00,1113.31,1114.38,1113.31,1114.38,1057.0,1106.8819,1107.9457,1106.8819,1107.9457,1057.0
2024-10-16 15:45:00,1113.76,1113.76,1112.54,1112.54,914.0,1107.3293,1107.3293,1106.1163,1106.1163,914.0
2024-10-16 15:50:00,1112.89,1113.7,1112.89,1113.7,900.0,1106.4643,1107.2696,1106.4643,1107.2696,900.0
2024-10-16 15:55:00,1113.55,1113.97,1112.25,1113.76,5377.0,1107.1205,1107.5381,1105.828,1107.3293,5377.0
2024-10-17 09:30:00,1107.33,1107.33,1107.33,1107.33,2490.0,1100.9364,1100.9364,1100.9364,1100.9364,2490.0
2024-10-17 09:35:00,1106.7,1109.38,1106.44,1109.38,1300.0,1100.31,1102.9746,1100.0515,1102.9746,1300.0
2024-10-17 09:40:00,1111.37,1111.37,1111.36,1111.37,430.0,1104.9531,1104.9531,1104.9431,1104.9531,430.0
2024-10-17 09:45:00,1108.88,1108.88,1103.03,1105.33,1119.0,1102.4775,1102.4775,1096.6612,1098.948,1119.0
2024-10-17 09:50:00,1106.49,1106.68,1106.49,1106.68,220.0,1100.1013,1100.2902,1100.1013,1100.2902,220.0
2024-10-17 09:55:00,1106.68,1106.68,1106.68,1106.68,0.0,1100.2902,1100.2902,1100.2902,1100.2902,0.0
2024-10-17 10:00:00,1111.53,1111.53,1111.19,1111.19,300.0,1105.1122,1105.1122,1104.7741,1104.7741,300.0
2024-10-17 10:05:00,1111.05,1111.05,1110.76,1110.77,325.0,1104.6349,1104.6349,1104.3466,1104.3565,325.0
2024-10-17 10:10:00,1113.01,1113.01,1113.01,1113.01,210.0,1106.5836,1106.5836,1106.5836,1106.5836,210.0
2024-10-17 10:15:00,1113.16,1113.38,1111.92,1111.92,6735.0,1106.7327,1106.9515,1105.4999,1105.4999,6735.0
2024-10-17 10:20:00,1111.92,1111.92,1110.45,1110.45,200.0,1105.4999,1105.4999,1104.0384,1104.0384,200.0
2024-10-17 10:25:00,1111.79,1111.79,1111.78,1111.79,393.0,1105.3707,1105.3707,1105.3607,1105.3707,393.0
2024-10-17 10:30:00,1112.41,1112.41,1112.41,1112.41,1500.0,1105.9871,1105.9871,1105.9871,1105.9871,1500.0
2024-10-17 10:35:00,1111.89,1111.9,1111.89,1111.89,100.0,1105.4701,1105.48,1105.4701,1105.4701,100.0
2024-10-17 10:40:00,1111.89,1111.89,1111.89,1111.89,0.0,1105.4701,1105.4701,1105.4701,1105.4701,0.0
2024-10-17 10:45:00,1111.89,1111.89,1111.89,1111.89,0.0,1105.4701,1105.4701,1105.4701,1105.4701,0.0
2024-10-17 10:50:00,1114.78,1114.78,1114.77,1114.78,100.0,1108.3434,1108.3434,1108.3335,1108.3434,100.0
2024-10-17 10:55:00,1114.78,1114.78,1112.29,1112.29,2940.0,1108.3434,1108.3434,1105.8678,1105.8678,2940.0
2024-10-17 11:00:00,1112.03,1112.03,1112.02,1112.03,132.0,1105.6093,1105.6093,1105.5993,1105.6093,132.0
2024-10-17 11:05:00,1112.03,1112.03,1112.03,1112.03,0.0,1105.6093,1105.6093,1105.6093,1105.6093,0.0
2024-10-17 11:10:00,1110.33,1110.33,1110.32,1110.33,100.0,1103.9191,1103.9191,1103.9091,1103.9191,100.0
2024-10-17 11:15:00,1110.33,1110.33,1110.33,1110.33,0.0,1103.9191,1103.9191,1103.9191,1103.9191,0.0
2024-10-17 11:20:00,1110.38,1110.38,1110.38,1110.38,100.0,1103.9688,1103.9688,1103.9688,1103.9688,100.0
2024-10-17 11:25:00,1110.38,1110.38,1110.38,1110.38,0.0,1103.9688,1103.9688,1103.9688,1103.9688,0.0
2024-10-17 11:30:00,1112.05,1112.05,1112.05,1112.05,146.0,1105.6292,1105.6292,1105.6292,1105.6292,146.0
2024-10-17 11:35:00,1112.05,1112.05,1112.05,1112.05,0.0,1105.6292,1105.6292,1105.6292,1105.6292,0.0
2024-10-17 11:40:00,1112.05,1112.05,1112.05,1112.05,0.0,1105.6292,1105.6292,1105.6292,1105.6292,0.0
2024-10-17 11:45:00,1112.05,1112.05,1112.05,1112.05,0.0,1105.6292,1105.6292,1105.6292,1105.6292,0.0
2024-10-17 11:50:00,1113.14,1113.82,1113.14,1113.82,400.0,1106.7129,1107.3889,1106.7129,1107.3889,400.0
2024-10-17 11:55:00,1113.82,1113.82,1113.82,1113.82,0.0,1107.3889,1107.3889,1107.3889,1107.3889,0.0
2024-10-17 12:00:00,1113.82,1113.82,1113.82,1113.82,0.0,1107.3889,1107.3889,1107.3889,1107.3889,0.0
2024-10-17 12:05:00,1114.86,1114.86,1113.07,1113.07,883.0,1108.4229,1108.4229,1106.6433,1106.6433,883.0
2024-10-17 12:10:00,1114.04,1114.04,1114.03,1114.04,100.0,1107.6077,1107.6077,1107.5977,1107.6077,100.0
2024-10-17 12:15:00,1114.04,1114.04,1114.04,1114.04,0.0,1107.6077,1107.6077,1107.6077,1107.6077,0.0
2024-10-17 12:20:00,1114.04,1114.04,1114.04,1114.04,0.0,1107.6077,1107.6077,1107.6077,1107.6077,0.0
2024-10-17 12:25:00,1114.99,1114.99,1114.57,1114.58,204.0,1108.5522,1108.5522,1108.1346,1108.1446,204.0
2024-10-17 12:30:00,1114.58,1114.58,1114.58,1114.58,0.0,1108.1446,1108.1446,1108.1446,1108.1446,0.0
2024-10-17 12:35:00,1114.58,1114.58,1114.58,1114.58,0.0,1108.1446,1108.1446,1108.1446,1108.1446,0.0
2024-10-17 12:40:00,1115.68,1115.68,1115.68,1115.68,100.0,1109.2382,1109.2382,1109.2382,1109.2382,100.0
2024-10-17 12:45:00,1115.68,1115.68,1115.68,1115.68,100.0,1109.2382,1109.2382,1109.2382,1109.2382,100.0
2024-10-17 12:50:00,1115.68,1115.68,1115.68,1115.68,0.0,1109.2382,1109.2382,1109.2382,1109.2382,0.0
2024-10-17 12:55:00,1116.97,1116.97,1116.97,1116.97,100.0,1110.5208,1110.5208,1110.5208,1110.5208,100.0
2024-10-17 13:00:00,1116.97,1116.97,1116.97,1116.97,0.0,1110.5208,1110.5208,1110.5208,1110.5208,0.0
2024-10-17 13:05:00,1116.97,1116.97,1116.97,1116.97,0.0,1110.5208,1110.5208,1110.5208,1110.5208,0.0
2024-10-17 13:10:00,1116.97,1116.97,1116.97,1116.97,0.0,1110.5208,1110.5208,1110.5208,1110.5208,0.0
2024-10-17 13:15:00,1116.97,1116.97,1116.97,1116.97,0.0,1110.5208,1110.5208,1110.5208,1110.5208,0.0
2024-10-17 13:20:00,1117.29,1117.29,1117.29,1117.29,100.0,1110.8389,1110.8389,1110.8389,1110.8389,100.0
2024-10-17 13:25:00,1117.29,1117.29,1117.29,1117.29,212.0,1110.8389,1110.8389,1110.8389,1110.8389,212.0
2024-10-17 13:30:00,1116.67,1116.67,1116.67,1116.67,135.0,1110.2225,1110.2225,1110.2225,1110.2225,135.0
2024-10-17 13:35:00,1116.67,1116.67,1116.67,1116.67,0.0,1110.2225,1110.2225,1110.2225,1110.2225,0.0
2024-10-17 13:40:00,1115.99,1115.99,1115.86,1115.86,200.0,1109.5464,1109.5464,1109.4172,1109.4172,200.0
2024-10-17 13:45:00,1115.86,1115.86,1115.86,1115.86,0.0,1109.4172,1109.4172,1109.4172,1109.4172,0.0
2024-10-17 13:50:00,1115.86,1115.86,1115.86,1115.86,0.0,1109.4172,1109.4172,1109.4172,1109.4172,0.0
2024-10-17 13:55:00,1115.86,1115.86,1115.86,1115.86,0.0,1109.4172,1109.4172,1109.4172,1109.4172,0.0
2024-10-17 14:00:00,1116.15,1116.15,1115.0,1115.0,300.0,1109.7055,1109.7055,1108.5621,1108.5621,300.0
2024-10-17 14:05:00,1115.0,1115.0,1115.0,1115.0,0.0,1108.5621,1108.5621,1108.5621,1108.5621,0.0
2024-10-17 14:10:00,1114.26,1114.62,1114.0,1114.26,2000.0,1107.8264,1108.1843,1107.5679,1107.8264,2000.0
2024-10-17 14:15:00,1114.59,1114.72,1114.41,1114.41,400.0,1108.1545,1108.2837,1107.9755,1107.9755,400.0
2024-10-17 14:20:00,1114.41,1114.41,1114.41,1114.41,0.0,1107.9755,1107.9755,1107.9755,1107.9755,0.0
2024-10-17 14:25:00,1115.15,1115.15,1115.15,1115.15,200.0,1108.7113,1108.7113,1108.7113,1108.7113,200.0
2024-10-17 14:30:00,1116.02,1116.02,1116.01,1116.02,100.0,1109.5762,1109.5762,1109.5663,1109.5762,100.0
2024-10-17 14:35:00,1116.02,1116.02,1116.02,1116.02,0.0,1109.5762,1109.5762,1109.5762,1109.5762,0.0
2024-10-17 14:40:00,1115.78,1115.78,1115.77,1115.78,109.0,1109.3376,1109.3376,1109.3277,1109.3376,109.0
2024-10-17 14:45:00,1115.78,1115.78,1115.78,1115.78,0.0,1109.3376,1109.3376,1109.3376,1109.3376,0.0
2024-10-17 14:50:00,1115.78,1115.78,1115.78,1115.78,0.0,1109.3376,1109.3376,1109.3376,1109.3376,0.0
2024-10-17 14:55:00,1117.2,1118.82,1116.6,1118.12,421.0,1110.7494,1112.3601,1110.1529,1111.6641,421.0
2024-10-17 15:00:00,1118.36,1118.36,1118.36,1118.36,100.0,1111.9027,1111.9027,1111.9027,1111.9027,100.0
2024-10-17 15:05:00,1118.37,1118.88,1118.37,1118.88,419.0,1111.9127,1112.4197,1111.9127,1112.4197,419.0
2024-10-17 15:10:00,1118.43,1119.25,1118.32,1119.25,1401.0,1111.9723,1112.7876,1111.863,1112.7876,1401.0
2024-10-17 15:15:00,1118.23,1118.23,1118.22,1118.23,100.0,1111.7735,1111.7735,1111.7635,1111.7735,100.0
2024-10-17 15:20:00,1118.08,1118.08,1118.07,1118.08,100.0,1111.6243,1111.6243,1111.6144,1111.6243,100.0
2024-10-17 15:25:00,1117.65,1117.65,1117.65,1117.65,217.0,1111.1968,1111.1968,1111.1968,1111.1968,217.0
2024-10-17 15:30:00,1115.5,1115.84,1114.48,1115.84,528.0,1109.0592,1109.3973,1108.0451,1109.3973,528.0
2024-10-17 15:35:00,1115.84,1115.84,1115.84,1115.84,0.0,1109.3973,1109.3973,1109.3973,1109.3973,0.0
2024-10-17 15:40:00,1116.94,1116.94,1116.27,1116.28,269.0,1110.4909,1110.4909,1109.8248,1109.8347,269.0
2024-10-17 15:45:00,1116.31,1116.31,1116.2,1116.2,377.0,1109.8646,1109.8646,1109.7552,1109.7552,377.0
2024-10-17 15:50:00,1116.81,1117.9,1116.81,1117.9,600.0,1110.3617,1111.4454,1110.3617,1111.4454,600.0
2024-10-17 15:55:00,1117.73,1119.96,1117.72,1119.96,2497.0,1111.2764,1113.4935,1111.2664,1113.4935,2497.0
2024-10-18 09:30:00,1124.29,1124.29,1114.28,1114.28,15450.0,1117.7985,1117.7985,1107.8463,1107.8463,15450.0
2024-10-18 09:35:00,1119.4,1122.28,1119.4,1122.28,981.0,1112.9367,1115.8001,1112.9367,1115.8001,981.0
2024-10-18 09:40:00,1122.71,1122.96,1122.71,1122.96,1093.0,1116.2276,1116.4762,1116.2276,1116.4762,1093.0
2024-10-18 09:45:00,1122.96,1122.96,1122.96,1122.96,0.0,1116.4762,1116.4762,1116.4762,1116.4762,0.0
2024-10-18 09:50:00,1119.75,1119.75,1119.75,1119.75,100.0,1113.2847,1113.2847,1113.2847,1113.2847,100.0
2024-10-18 09:55:00,1120.07,1120.07,1120.06,1120.07,119.0,1113.6029,1113.6029,1113.5929,1113.6029,119.0
2024-10-18 10:00:00,1117.7,1122.17,1117.7,1120.77,614.0,1111.2465,1115.6907,1111.2465,1114.2988,614.0
2024-10-18 10:05:00,1120.77,1120.77,1120.77,1120.77,0.0,1114.2988,1114.2988,1114.2988,1114.2988,0.0
2024-10-18 10:10:00,1119.37,1120.57,1119.25,1120.57,704.0,1112.9069,1114.1,1112.7876,1114.1,704.0
2024-10-18 10:15:00,1119.24,1120.43,1119.24,1120.42,300.0,1112.7776,1113.9608,1112.7776,1113.9508,300.0
2024-10-18 10:20:00,1122.65,1123.99,1119.15,1119.15,1208.0,1116.168,1117.5002,1112.6882,1112.6882,1208.0
2024-10-18 10:25:00,1118.99,1119.51,1117.88,1118.25,959.0,1112.5291,1113.0461,1111.4255,1111.7934,959.0
2024-10-18 10:30:00,1115.93,1116.33,1115.93,1116.33,625.0,1109.4868,1109.8844,1109.4868,1109.8844,625.0
2024-10-18 10:35:00,1119.32,1119.32,1119.32,1119.32,100.0,1112.8572,1112.8572,1112.8572,1112.8572,100.0
2024-10-18 10:40:00,1120.77,1121.59,1120.76,1121.59,200.0,1114.2988,1115.1141,1114.2889,1115.1141,200.0
2024-10-18 10:45:00,1123.48,1123.48,1121.14,1121.14,666.0,1116.9932,1116.9932,1114.6667,1114.6667,666.0
2024-10-18 10:50:00,1123.06,1124.1,1123.06,1124.03,722.0,1116.5756,1117.6096,1116.5756,1117.54,722.0
2024-10-18 10:55:00,1123.2,1123.26,1123.2,1123.26,500.0,1116.7148,1116.7744,1116.7148,1116.7744,500.0
2024-10-18 11:00:00,1122.81,1122.81,1122.8,1122.81,100.0,1116.327,1116.327,1116.3171,1116.327,100.0
2024-10-18 11:05:00,1122.81,1123.41,1122.8,1123.16,1000.0,1116.327,1116.9236,1116.3171,1116.675,1000.0
2024-10-18 11:10:00,1123.03,1123.03,1122.58,1122.58,400.0,1116.5458,1116.5458,1116.0984,1116.0984,400.0
2024-10-18 11:15:00,1122.17,1122.17,1121.35,1122.1,767.0,1115.6907,1115.6907,1114.8755,1115.6211,767.0
2024-10-18 11:20:00,1123.06,1123.06,1123.05,1123.06,230.0,1116.5756,1116.5756,1116.5656,1116.5756,230.0
2024-10-18 11:25:00,1122.87,1123.73,1122.82,1123.73,1023.0,1116.3867,1117.2417,1116.337,1117.2417,1023.0
2024-10-18 11:30:00,1123.73,1123.73,1122.84,1123.47,1645.0,1117.2417,1117.2417,1116.3569,1116.9832,1645.0
2024-10-18 11:35:00,1123.6,1123.6,1123.6,1123.6,1400.0,1117.1125,1117.1125,1117.1125,1117.1125,1400.0
2024-10-18 11:40:00,1124.61,1124.61,1122.59,1122.59,445.0,1118.1166,1118.1166,1116.1083,1116.1083,445.0
2024-10-18 11:45:00,1121.73,1122.1,1121.73,1122.1,300.0,1115.2533,1115.6211,1115.2533,1115.6211,300.0
2024-10-18 11:50:00,1121.3,1122.56,1121.3,1122.56,316.0,1114.8258,1116.0785,1114.8258,1116.0785,316.0
2024-10-18 11:55:00,1121.28,1121.28,1121.27,1121.28,100.0,1114.8059,1114.8059,1114.7959,1114.8059,100.0
2024-10-18 12:00:00,1121.05,1121.06,1121.05,1121.06,200.0,1114.5772,1114.5871,1114.5772,1114.5871,200.0
2024-10-18 12:05:00,1120.71,1120.71,1118.81,1119.46,1719.0,1114.2392,1114.2392,1112.3501,1112.9964,1719.0
2024-10-18 12:10:00,1119.45,1119.45,1119.45,1119.45,200.0,1112.9864,1112.9864,1112.9864,1112.9864,200.0
2024-10-18 12:15:00,1119.45,1122.25,1119.45,1122.25,200.0,1112.9864,1115.7703,1112.9864,1115.7703,200.0
2024-10-18 12:20:00,1122.63,1123.24,1122.63,1123.13,1000.0,1116.1481,1116.7545,1116.1481,1116.6452,1000.0
2024-10-18 12:25:00,1123.24,1123.24,1123.24,1123.24,100.0,1116.7545,1116.7545,1116.7545,1116.7545,100.0
2024-10-18 12:30:00,1122.35,1122.35,1121.56,1121.73,500.0,1115.8697,1115.8697,1115.0842,1115.2533,500.0
2024-10-18 12:35:00,1122.02,1123.05,1122.02,1122.41,315.0,1115.5416,1116.5656,1115.5416,1115.9293,315.0
2024-10-18 12:40:00,1122.41,1123.1,1122.41,1123.1,200.0,1115.9293,1116.6154,1115.9293,1116.6154,200.0
2024-10-18 12:45:00,1123.24,1123.41,1123.24,1123.41,338.0,1116.7545,1116.9236,1116.7545,1116.9236,338.0
2024-10-18 12:50:00,1123.98,1124.1,1123.42,1124.1,300.0,1117.4903,1117.6096,1116.9335,1117.6096,300.0
2024-10-18 12:55:00,1124.79,1124.83,1124.49,1124.49,500.0,1118.2956,1118.3354,1117.9973,1117.9973,500.0
2024-10-18 13:00:00,1124.05,1124.05,1124.05,1124.05,100.0,1117.5599,1117.5599,1117.5599,1117.5599,100.0
2024-10-18 13:05:00,1124.12,1124.45,1124.12,1124.13,452.0,1117.6295,1117.9576,1117.6295,1117.6394,452.0
2024-10-18 13:10:00,1123.9,1125.3,1123.9,1125.3,3872.0,1117.4107,1118.8027,1117.4107,1118.8027,3872.0
2024-10-18 13:15:00,1124.9,1124.9,1122.91,1122.91,600.0,1118.405,1118.405,1116.4265,1116.4265,600.0
2024-10-18 13:20:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-18 13:25:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-18 13:30:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-18 13:35:00,1124.87,1124.87,1124.87,1124.87,100.0,1118.3751,1118.3751,1118.3751,1118.3751,100.0
2024-10-18 13:40:00,1124.87,1124.87,1124.87,1124.87,0.0,1118.3751,1118.3751,1118.3751,1118.3751,0.0
2024-10-18 13:45:00,1124.64,1124.64,1124.64,1124.64,100.0,1118.1465,1118.1465,1118.1465,1118.1465,100.0
2024-10-18 13:50:00,1123.32,1123.32,1122.88,1122.88,200.0,1116.8341,1116.8341,1116.3966,1116.3966,200.0
2024-10-18 13:55:00,1122.88,1122.88,1122.88,1122.88,0.0,1116.3966,1116.3966,1116.3966,1116.3966,0.0
2024-10-18 14:00:00,1121.35,1123.3,1121.35,1123.3,300.0,1114.8755,1116.8142,1114.8755,1116.8142,300.0
2024-10-18 14:05:00,1123.3,1123.3,1123.3,1123.3,0.0,1116.8142,1116.8142,1116.8142,1116.8142,0.0
2024-10-18 14:10:00,1123.74,1123.74,1123.74,1123.74,100.0,1117.2517,1117.2517,1117.2517,1117.2517,100.0
2024-10-18 14:15:00,1123.74,1123.74,1123.74,1123.74,0.0,1117.2517,1117.2517,1117.2517,1117.2517,0.0
2024-10-18 14:20:00,1124.64,1124.64,1124.64,1124.64,100.0,1118.1465,1118.1465,1118.1465,1118.1465,100.0
2024-10-18 14:25:00,1126.21,1126.21,1125.5,1126.2,625.0,1119.7074,1119.7074,1119.0015,1119.6975,625.0
2024-10-18 14:30:00,1126.0,1126.0,1124.76,1124.76,1200.0,1119.4986,1119.4986,1118.2658,1118.2658,1200.0
2024-10-18 14:35:00,1126.03,1126.03,1125.81,1126.02,400.0,1119.5284,1119.5284,1119.3097,1119.5185,400.0
2024-10-18 14:40:00,1125.26,1125.26,1125.25,1125.26,103.0,1118.7629,1118.7629,1118.7529,1118.7629,103.0
2024-10-18 14:45:00,1125.87,1126.02,1125.25,1125.26,400.0,1119.3694,1119.5185,1118.7529,1118.7629,400.0
2024-10-18 14:50:00,1125.13,1126.66,1125.13,1126.66,1065.0,1118.6336,1120.1548,1118.6336,1120.1548,1065.0
2024-10-18 14:55:00,1126.22,1127.53,1126.22,1127.53,300.0,1119.7173,1121.0198,1119.7173,1121.0198,300.0
2024-10-18 15:00:00,1126.41,1126.41,1126.09,1126.09,438.0,1119.9062,1119.9062,1119.5881,1119.5881,438.0
2024-10-18 15:05:00,1126.09,1126.09,1126.09,1126.09,0.0,1119.5881,1119.5881,1119.5881,1119.5881,0.0
2024-10-18 15:10:00,1127.26,1127.26,1127.26,1127.26,100.0,1120.7513,1120.7513,1120.7513,1120.7513,100.0
2024-10-18 15:15:00,1126.66,1126.66,1126.02,1126.18,700.0,1120.1548,1120.1548,1119.5185,1119.6776,700.0
2024-10-18 15:20:00,1127.05,1127.05,1125.27,1125.79,400.0,1120.5426,1120.5426,1118.7728,1119.2898,400.0
2024-10-18 15:25:00,1125.36,1127.43,1125.36,1126.11,1685.0,1118.8623,1120.9204,1118.8623,1119.608,1685.0
2024-10-18 15:30:00,1127.39,1127.39,1126.65,1126.65,300.0,1120.8806,1120.8806,1120.1449,1120.1449,300.0
2024-10-18 15:35:00,1126.65,1126.65,1126.65,1126.65,0.0,1120.1449,1120.1449,1120.1449,1120.1449,0.0
2024-10-18 15:40:00,1126.68,1127.37,1125.77,1126.52,801.0,1120.1747,1120.8607,1119.2699,1120.0156,801.0
2024-10-18 15:45:00,1126.52,1126.84,1123.21,1123.58,3849.0,1120.0156,1120.3338,1116.7247,1117.0926,3849.0
2024-10-18 15:50:00,1125.73,1127.91,1125.13,1127.56,1940.0,1119.2302,1121.3976,1118.6336,1121.0496,1940.0
2024-10-18 15:55:00,1127.86,1128.52,1125.23,1125.23,8051.0,1121.3479,1122.0041,1118.7331,1118.7331,8051.0
2024-10-21 09:30:00,1129.82,1129.82,1126.34,1127.46,2683.0,1123.2966,1123.2966,1119.8366,1120.9502,2683.0
2024-10-21 09:35:00,1129.92,1129.92,1129.91,1129.91,200.0,1123.396,1123.396,1123.386,1123.386,200.0
2024-10-21 09:40:00,1127.61,1127.87,1127.61,1127.87,600.0,1121.0993,1121.3578,1121.0993,1121.3578,600.0
2024-10-21 09:45:00,1127.87,1127.87,1127.54,1127.54,300.0,1121.3578,1121.3578,1121.0297,1121.0297,300.0
2024-10-21 09:50:00,1127.64,1127.64,1126.61,1126.61,1252.0,1121.1291,1121.1291,1120.1051,1120.1051,1252.0
2024-10-21 09:55:00,1125.66,1128.5,1125.65,1128.5,1106.0,1119.1606,1121.9842,1119.1506,1121.9842,1106.0
2024-10-21 10:00:00,1128.27,1129.23,1128.26,1129.06,400.0,1121.7555,1122.71,1121.7456,1122.5409,400.0
2024-10-21 10:05:00,1128.65,1128.65,1128.65,1128.65,100.0,1122.1333,1122.1333,1122.1333,1122.1333,100.0
2024-10-21 10:10:00,1126.97,1126.97,1126.97,1126.97,200.0,1120.463,1120.463,1120.463,1120.463,200.0
2024-10-21 10:15:00,1126.9,1126.91,1125.61,1125.62,616.0,1120.3934,1120.4034,1119.1109,1119.1208,616.0
2024-10-21 10:20:00,1124.53,1126.48,1124.51,1126.48,3574.0,1118.0371,1119.9758,1118.0172,1119.9758,3574.0
2024-10-21 10:25:00,1125.66,1125.68,1125.66,1125.67,200.0,1119.1606,1119.1805,1119.1606,1119.1705,200.0
2024-10-21 10:30:00,1124.66,1124.89,1124.19,1124.19,550.0,1118.1663,1118.395,1117.6991,1117.6991,550.0
2024-10-21 10:35:00,1124.19,1124.19,1124.19,1124.19,0.0,1117.6991,1117.6991,1117.6991,1117.6991,0.0
2024-10-21 10:40:00,1124.86,1124.86,1124.86,1124.86,100.0,1118.3652,1118.3652,1118.3652,1118.3652,100.0
2024-10-21 10:45:00,1124.86,1124.86,1124.86,1124.86,0.0,1118.3652,1118.3652,1118.3652,1118.3652,0.0
2024-10-21 10:50:00,1121.62,1121.62,1119.82,1119.82,539.0,1115.1439,1115.1439,1113.3543,1113.3543,539.0
2024-10-21 10:55:00,1119.82,1119.83,1119.82,1119.82,270.0,1113.3543,1113.3642,1113.3543,1113.3543,270.0
2024-10-21 11:00:00,1118.7,1118.7,1118.11,1118.29,343.0,1112.2408,1112.2408,1111.6542,1111.8331,343.0
2024-10-21 11:05:00,1115.57,1115.57,1115.56,1115.57,100.0,1109.1288,1109.1288,1109.1189,1109.1288,100.0
2024-10-21 11:10:00,1117.0,1117.02,1116.43,1116.43,300.0,1110.5506,1110.5705,1109.9839,1109.9839,300.0
2024-10-21 11:15:00,1116.3,1116.3,1115.59,1115.6,500.0,1109.8546,1109.8546,1109.1487,1109.1587,500.0
2024-10-21 11:20:00,1114.68,1114.69,1111.44,1111.45,4725.0,1108.244,1108.2539,1105.0227,1105.0326,4725.0
2024-10-21 11:25:00,1111.04,1113.83,1111.04,1113.83,1240.0,1104.625,1107.3989,1104.625,1107.3989,1240.0
2024-10-21 11:30:00,1113.83,1113.83,1113.83,1113.83,0.0,1107.3989,1107.3989,1107.3989,1107.3989,0.0
2024-10-21 11:35:00,1113.53,1114.9,1113.23,1114.9,726.0,1107.1006,1108.4627,1106.8023,1108.4627,726.0
2024-10-21 11:40:00,1116.39,1116.78,1114.66,1114.66,834.0,1109.9441,1110.3318,1108.2241,1108.2241,834.0
2024-10-21 11:45:00,1114.66,1114.66,1114.66,1114.66,0.0,1108.2241,1108.2241,1108.2241,1108.2241,0.0
2024-10-21 11:50:00,1116.28,1116.28,1116.27,1116.28,100.0,1109.8347,1109.8347,1109.8248,1109.8347,100.0
2024-10-21 11:55:00,1116.23,1116.23,1116.23,1116.23,100.0,1109.785,1109.785,1109.785,1109.785,100.0
2024-10-21 12:00:00,1116.23,1116.23,1116.23,1116.23,0.0,1109.785,1109.785,1109.785,1109.785,0.0
2024-10-21 12:05:00,1115.52,1115.52,1115.52,1115.52,100.0,1109.0791,1109.0791,1109.0791,1109.0791,100.0
2024-10-21 12:10:00,1115.52,1115.52,1115.52,1115.52,100.0,1109.0791,1109.0791,1109.0791,1109.0791,100.0
2024-10-21 12:15:00,1116.84,1116.84,1116.84,1116.84,100.0,1110.3915,1110.3915,1110.3915,1110.3915,100.0
2024-10-21 12:20:00,1116.5,1117.56,1116.5,1117.56,1000.0,1110.0535,1111.1073,1110.0535,1111.1073,1000.0
2024-10-21 12:25:00,1117.56,1117.56,1117.56,1117.56,0.0,1111.1073,1111.1073,1111.1073,1111.1073,0.0
2024-10-21 12:30:00,1118.57,1119.04,1118.57,1119.04,300.0,1112.1115,1112.5788,1112.1115,1112.5788,300.0
2024-10-21 12:35:00,1120.02,1120.14,1119.25,1119.25,400.0,1113.5531,1113.6724,1112.7876,1112.7876,400.0
2024-10-21 12:40:00,1119.25,1119.25,1119.25,1119.25,0.0,1112.7876,1112.7876,1112.7876,1112.7876,0.0
2024-10-21 12:45:00,1119.25,1119.25,1119.25,1119.25,0.0,1112.7876,1112.7876,1112.7876,1112.7876,0.0
2024-10-21 12:50:00,1120.09,1120.45,1119.25,1120.45,1064.0,1113.6227,1113.9807,1112.7876,1113.9807,1064.0
2024-10-21 12:55:00,1121.23,1121.5,1121.23,1121.5,500.0,1114.7562,1115.0246,1114.7562,1115.0246,500.0
2024-10-21 13:00:00,1121.41,1121.51,1120.37,1120.38,803.0,1114.9351,1115.0345,1113.9011,1113.9111,803.0
2024-10-21 13:05:00,1121.18,1121.34,1121.08,1121.08,500.0,1114.7064,1114.8655,1114.607,1114.607,500.0
2024-10-21 13:10:00,1121.56,1121.56,1121.56,1121.56,300.0,1115.0842,1115.0842,1115.0842,1115.0842,300.0
2024-10-21 13:15:00,1121.56,1121.56,1121.56,1121.56,0.0,1115.0842,1115.0842,1115.0842,1115.0842,0.0
2024-10-21 13:20:00,1120.6,1120.6,1120.6,1120.6,100.0,1114.1298,1114.1298,1114.1298,1114.1298,100.0
2024-10-21 13:25:00,1121.54,1122.51,1121.35,1121.36,1300.0,1115.0644,1116.0288,1114.8755,1114.8854,1300.0
2024-10-21 13:30:00,1121.35,1121.35,1121.34,1121.34,400.0,1114.8755,1114.8755,1114.8655,1114.8655,400.0
2024-10-21 13:35:00,1120.91,1120.91,1120.91,1120.91,198.0,1114.438,1114.438,1114.438,1114.438,198.0
2024-10-21 13:40:00,1120.91,1120.91,1120.91,1120.91,0.0,1114.438,1114.438,1114.438,1114.438,0.0
2024-10-21 13:45:00,1121.23,1121.23,1121.22,1121.23,100.0,1114.7562,1114.7562,1114.7462,1114.7562,100.0
2024-10-21 13:50:00,1121.28,1122.91,1121.28,1122.91,359.0,1114.8059,1116.4265,1114.8059,1116.4265,359.0
2024-10-21 13:55:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-21 14:00:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-21 14:05:00,1122.91,1122.91,1122.91,1122.91,0.0,1116.4265,1116.4265,1116.4265,1116.4265,0.0
2024-10-21 14:10:00,1121.95,1122.27,1121.0,1121.69,1000.0,1115.472,1115.7901,1114.5275,1115.2135,1000.0
2024-10-21 14:15:00,1121.03,1121.03,1121.03,1121.03,132.0,1114.5573,1114.5573,1114.5573,1114.5573,132.0
2024-10-21 14:20:00,1121.03,1121.03,1121.03,1121.03,0.0,1114.5573,1114.5573,1114.5573,1114.5573,0.0
2024-10-21 14:25:00,1121.03,1121.03,1121.03,1121.03,0.0,1114.5573,1114.5573,1114.5573,1114.5573,0.0
2024-10-21 14:30:00,1120.72,1120.74,1120.72,1120.73,200.0,1114.2491,1114.269,1114.2491,1114.259,200.0
2024-10-21 14:35:00,1120.73,1120.73,1120.73,1120.73,0.0,1114.259,1114.259,1114.259,1114.259,0.0
2024-10-21 14:40:00,1120.66,1120.67,1120.66,1120.66,704.0,1114.1894,1114.1994,1114.1894,1114.1894,704.0
2024-10-21 14:45:00,1120.66,1120.66,1120.66,1120.66,0.0,1114.1894,1114.1894,1114.1894,1114.1894,0.0
2024-10-21 14:50:00,1121.02,1121.02,1121.02,1121.02,200.0,1114.5474,1114.5474,1114.5474,1114.5474,200.0
2024-10-21 14:55:00,1120.89,1121.5,1120.89,1121.5,400.0,1114.4181,1115.0246,1114.4181,1115.0246,400.0
2024-10-21 15:00:00,1121.23,1121.68,1121.22,1121.68,700.0,1114.7562,1115.2036,1114.7462,1115.2036,700.0
2024-10-21 15:05:00,1121.27,1121.27,1121.26,1121.27,300.0,1114.7959,1114.7959,1114.786,1114.7959,300.0
2024-10-21 15:10:00,1121.26,1121.43,1121.24,1121.43,400.0,1114.786,1114.955,1114.7661,1114.955,400.0
2024-10-21 15:15:00,1121.56,1121.65,1121.55,1121.61,700.0,1115.0842,1115.1737,1115.0743,1115.134,700.0
2024-10-21 15:20:00,1121.0,1121.0,1119.95,1120.05,600.0,1114.5275,1114.5275,1113.4835,1113.583,600.0
2024-10-21 15:25:00,1119.41,1119.42,1119.41,1119.41,100.0,1112.9467,1112.9566,1112.9467,1112.9467,100.0
2024-10-21 15:30:00,1119.09,1120.09,1118.48,1120.09,1780.0,1112.6285,1113.6227,1112.022,1113.6227,1780.0
2024-10-21 15:35:00,1120.08,1120.08,1119.3,1119.3,500.0,1113.6128,1113.6128,1112.8373,1112.8373,500.0
2024-10-21 15:40:00,1119.24,1119.24,1119.23,1119.24,100.0,1112.7776,1112.7776,1112.7677,1112.7776,100.0
2024-10-21 15:45:00,1118.26,1119.82,1118.26,1119.82,900.0,1111.8033,1113.3543,1111.8033,1113.3543,900.0
2024-10-21 15:50:00,1119.61,1119.61,1118.41,1119.03,1000.0,1113.1455,1113.1455,1111.9524,1112.5689,1000.0
2024-10-21 15:55:00,1118.62,1121.32,1118.62,1120.66,10293.0,1112.1612,1114.8456,1112.1612,1114.1894,10293.0
2024-10-22 09:30:00,1118.85,1118.85,1118.85,1118.85,1866.0,1112.3899,1112.3899,1112.3899,1112.3899,1866.0
2024-10-22 09:35:00,1111.51,1111.51,1108.99,1108.99,300.0,1105.0923,1105.0923,1102.5868,1102.5868,300.0
2024-10-22 09:40:00,1108.83,1108.83,1107.13,1107.13,500.0,1102.4278,1102.4278,1100.7376,1100.7376,500.0
2024-10-22 09:45:00,1107.13,1107.13,1107.13,1107.13,0.0,1100.7376,1100.7376,1100.7376,1100.7376,0.0
2024-10-22 09:50:00,1108.3,1108.3,1108.3,1108.3,100.0,1101.9008,1101.9008,1101.9008,1101.9008,100.0
2024-10-22 09:55:00,1107.01,1107.87,1107.01,1107.87,233.0,1100.6183,1101.4733,1100.6183,1101.4733,233.0
2024-10-22 10:00:00,1107.87,1107.87,1107.87,1107.87,0.0,1101.4733,1101.4733,1101.4733,1101.4733,0.0
2024-10-22 10:05:00,1105.3,1107.06,1105.29,1107.06,240.0,1098.9181,1100.668,1098.9082,1100.668,240.0
2024-10-22 10:10:00,1107.06,1107.06,1107.06,1107.06,0.0,1100.668,1100.668,1100.668,1100.668,0.0
2024-10-22 10:15:00,1104.45,1104.45,1103.28,1103.28,200.0,1098.073,1098.073,1096.9098,1096.9098,200.0
2024-10-22 10:20:00,1102.17,1102.36,1100.06,1100.42,801.0,1095.8062,1095.9951,1093.7084,1094.0663,801.0
2024-10-22 10:25:00,1099.33,1099.33,1097.87,1097.87,2197.0,1092.9826,1092.9826,1091.531,1091.531,2197.0
2024-10-22 10:30:00,1094.78,1094.78,1093.55,1093.56,200.0,1088.4589,1088.4589,1087.236,1087.2459,200.0
2024-10-22 10:35:00,1094.81,1095.53,1094.81,1095.29,300.0,1088.4887,1089.2045,1088.4887,1088.9659,300.0
2024-10-22 10:40:00,1095.83,1095.83,1095.11,1095.11,300.0,1089.5028,1089.5028,1088.787,1088.787,300.0
2024-10-22 10:45:00,1095.3,1096.9,1095.29,1096.9,350.0,1088.9759,1090.5666,1088.9659,1090.5666,350.0
2024-10-22 10:50:00,1097.63,1098.0,1097.63,1098.0,200.0,1091.2924,1091.6603,1091.2924,1091.6603,200.0
2024-10-22 10:55:00,1098.18,1098.25,1098.18,1098.25,200.0,1091.8392,1091.9088,1091.8392,1091.9088,200.0
2024-10-22 11:00:00,1098.86,1098.86,1098.85,1098.86,108.0,1092.5153,1092.5153,1092.5054,1092.5153,108.0
2024-10-22 11:05:00,1098.7,1098.7,1097.81,1097.81,200.0,1092.3562,1092.3562,1091.4714,1091.4714,200.0
2024-10-22 11:10:00,1098.03,1098.32,1098.03,1098.32,200.0,1091.6901,1091.9784,1091.6901,1091.9784,200.0
2024-10-22 11:15:00,1099.23,1099.23,1099.22,1099.23,100.0,1092.8832,1092.8832,1092.8732,1092.8832,100.0
2024-10-22 11:20:00,1099.23,1099.23,1099.23,1099.23,0.0,1092.8832,1092.8832,1092.8832,1092.8832,0.0
2024-10-22 11:25:00,1098.54,1098.55,1098.54,1098.55,200.0,1092.1972,1092.2071,1092.1972,1092.2071,200.0
2024-10-22 11:30:00,1100.6,1100.6,1099.85,1099.85,300.0,1094.2453,1094.2453,1093.4996,1093.4996,300.0
2024-10-22 11:35:00,1100.75,1101.08,1100.75,1101.08,200.0,1094.3944,1094.7225,1094.3944,1094.7225,200.0
2024-10-22 11:40:00,1101.16,1101.16,1100.75,1100.76,200.0,1094.802,1094.802,1094.3944,1094.4043,200.0
2024-10-22 11:45:00,1099.56,1100.73,1099.56,1100.73,1220.0,1093.2113,1094.3745,1093.2113,1094.3745,1220.0
2024-10-22 11:50:00,1100.73,1100.73,1100.73,1100.73,0.0,1094.3745,1094.3745,1094.3745,1094.3745,0.0
2024-10-22 11:55:00,1102.19,1102.19,1101.12,1101.12,800.0,1095.8261,1095.8261,1094.7623,1094.7623,800.0
2024-10-22 12:00:00,1100.75,1100.75,1100.74,1100.75,1400.0,1094.3944,1094.3944,1094.3845,1094.3944,1400.0
2024-10-22 12:05:00,1100.6,1100.6,1100.59,1100.6,100.0,1094.2453,1094.2453,1094.2353,1094.2453,100.0
2024-10-22 12:10:00,1100.37,1101.18,1100.37,1101.18,1099.0,1094.0166,1094.8219,1094.0166,1094.8219,1099.0
2024-10-22 12:15:00,1101.18,1101.18,1101.18,1101.18,100.0,1094.8219,1094.8219,1094.8219,1094.8219,100.0
2024-10-22 12:20:00,1101.3,1101.3,1101.3,1101.3,100.0,1094.9412,1094.9412,1094.9412,1094.9412,100.0
2024-10-22 12:25:00,1101.3,1101.3,1101.3,1101.3,0.0,1094.9412,1094.9412,1094.9412,1094.9412,0.0
2024-10-22 12:30:00,1103.45,1103.45,1103.44,1103.45,100.0,1097.0788,1097.0788,1097.0689,1097.0788,100.0
2024-10-22 12:35:00,1103.45,1103.45,1103.45,1103.45,0.0,1097.0788,1097.0788,1097.0788,1097.0788,0.0
2024-10-22 12:40:00,1103.45,1103.45,1103.45,1103.45,0.0,1097.0788,1097.0788,1097.0788,1097.0788,0.0
2024-10-22 12:45:00,1103.45,1103.45,1103.45,1103.45,0.0,1097.0788,1097.0788,1097.0788,1097.0788,0.0
2024-10-22 12:50:00,1104.61,1104.61,1104.42,1104.42,300.0,1098.2321,1098.2321,1098.0432,1098.0432,300.0
2024-10-22 12:55:00,1104.01,1104.67,1104.01,1104.67,500.0,1097.6356,1098.2918,1097.6356,1098.2918,500.0
2024-10-22 13:00:00,1104.81,1104.81,1104.8,1104.81,100.0,1098.431,1098.431,1098.421,1098.431,100.0
2024-10-22 13:05:00,1104.81,1104.81,1104.81,1104.81,0.0,1098.431,1098.431,1098.431,1098.431,0.0
2024-10-22 13:10:00,1104.21,1104.21,1104.2,1104.21,100.0,1097.8344,1097.8344,1097.8245,1097.8344,100.0
2024-10-22 13:15:00,1102.88,1102.88,1102.88,1102.88,100.0,1096.5121,1096.5121,1096.5121,1096.5121,100.0
2024-10-22 13:20:00,1102.88,1102.88,1102.88,1102.88,0.0,1096.5121,1096.5121,1096.5121,1096.5121,0.0
2024-10-22 13:25:00,1102.32,1103.15,1101.22,1102.32,1175.0,1095.9553,1096.7805,1094.8617,1095.9553,1175.0
2024-10-22 13:30:00,1102.32,1102.32,1101.98,1101.98,600.0,1095.9553,1095.9553,1095.6173,1095.6173,600.0
2024-10-22 13:35:00,1101.98,1101.98,1101.98,1101.98,0.0,1095.6173,1095.6173,1095.6173,1095.6173,0.0
2024-10-22 13:40:00,1103.45,1103.86,1103.39,1103.86,508.0,1097.0788,1097.4864,1097.0192,1097.4864,508.0
2024-10-22 13:45:00,1104.56,1104.7,1104.56,1104.7,711.0,1098.1824,1098.3216,1098.1824,1098.3216,711.0
2024-10-22 13:50:00,1104.7,1104.7,1104.7,1104.7,0.0,1098.3216,1098.3216,1098.3216,1098.3216,0.0
2024-10-22 13:55:00,1104.7,1104.7,1104.7,1104.7,0.0,1098.3216,1098.3216,1098.3216,1098.3216,0.0
2024-10-22 14:00:00,1104.9,1104.9,1104.9,1104.9,100.0,1098.5204,1098.5204,1098.5204,1098.5204,100.0
2024-10-22 14:05:00,1104.71,1104.71,1104.7,1104.71,100.0,1098.3315,1098.3315,1098.3216,1098.3315,100.0
2024-10-22 14:10:00,1104.71,1104.71,1104.71,1104.71,0.0,1098.3315,1098.3315,1098.3315,1098.3315,0.0
2024-10-22 14:15:00,1104.71,1104.71,1104.71,1104.71,0.0,1098.3315,1098.3315,1098.3315,1098.3315,0.0
2024-10-22 14:20:00,1104.71,1104.71,1104.71,1104.71,0.0,1098.3315,1098.3315,1098.3315,1098.3315,0.0
2024-10-22 14:25:00,1104.71,1104.71,1104.71,1104.71,0.0,1098.3315,1098.3315,1098.3315,1098.3315,0.0
2024-10-22 14:30:00,1105.08,1105.08,1105.08,1105.08,100.0,1098.6994,1098.6994,1098.6994,1098.6994,100.0
2024-10-22 14:35:00,1104.74,1104.74,1104.74,1104.74,100.0,1098.3614,1098.3614,1098.3614,1098.3614,100.0
2024-10-22 14:40:00,1105.58,1105.59,1104.74,1104.74,444.0,1099.1965,1099.2065,1098.3614,1098.3614,444.0
2024-10-22 14:45:00,1104.86,1104.86,1104.85,1104.86,100.0,1098.4807,1098.4807,1098.4707,1098.4807,100.0
2024-10-22 14:50:00,1104.86,1104.86,1104.86,1104.86,0.0,1098.4807,1098.4807,1098.4807,1098.4807,0.0
2024-10-22 14:55:00,1104.6,1104.6,1103.64,1103.82,1068.0,1098.2222,1098.2222,1097.2677,1097.4467,1068.0
2024-10-22 15:00:00,1103.58,1103.58,1103.58,1103.58,100.0,1097.2081,1097.2081,1097.2081,1097.2081,100.0
2024-10-22 15:05:00,1102.49,1102.49,1102.49,1102.49,130.0,1096.1244,1096.1244,1096.1244,1096.1244,130.0
2024-10-22 15:10:00,1102.49,1102.49,1102.49,1102.49,0.0,1096.1244,1096.1244,1096.1244,1096.1244,0.0
2024-10-22 15:15:00,1103.75,1103.96,1103.69,1103.76,1289.0,1097.3771,1097.5859,1097.3174,1097.387,1289.0
2024-10-22 15:20:00,1103.76,1103.76,1103.76,1103.76,0.0,1097.387,1097.387,1097.387,1097.387,0.0
2024-10-22 15:25:00,1103.54,1103.97,1103.53,1103.97,213.0,1097.1683,1097.5958,1097.1584,1097.5958,213.0
2024-10-22 15:30:00,1104.16,1104.17,1104.16,1104.16,100.0,1097.7847,1097.7947,1097.7847,1097.7847,100.0
2024-10-22 15:35:00,1104.29,1104.29,1103.51,1103.51,924.0,1097.914,1097.914,1097.1385,1097.1385,924.0
2024-10-22 15:40:00,1102.91,1102.91,1102.91,1102.91,227.0,1096.5419,1096.5419,1096.5419,1096.5419,227.0
2024-10-22 15:45:00,1102.89,1102.9,1101.62,1101.73,307.0,1096.522,1096.532,1095.2594,1095.3687,307.0
2024-10-22 15:50:00,1101.17,1101.38,1100.54,1100.54,1500.0,1094.812,1095.0208,1094.1856,1094.1856,1500.0
2024-10-22 15:55:00,1100.06,1100.06,1097.44,1099.21,3856.0,1093.7084,1093.7084,1091.1035,1092.8633,3856.0
2024-10-23 09:30:00,1091.38,1097.16,1091.38,1097.16,1093.0,1085.0785,1090.8251,1085.0785,1090.8251,1093.0
2024-10-23 09:35:00,1097.16,1097.16,1097.16,1097.16,0.0,1090.8251,1090.8251,1090.8251,1090.8251,0.0
2024-10-23 09:40:00,1097.16,1097.16,1097.16,1097.16,0.0,1090.8251,1090.8251,1090.8251,1090.8251,0.0
2024-10-23 09:45:00,1096.3,1096.3,1096.3,1096.3,200.0,1089.9701,1089.9701,1089.9701,1089.9701,200.0
2024-10-23 09:50:00,1096.3,1096.3,1096.3,1096.3,0.0,1089.9701,1089.9701,1089.9701,1089.9701,0.0
2024-10-23 09:55:00,1096.3,1096.3,1096.3,1096.3,0.0,1089.9701,1089.9701,1089.9701,1089.9701,0.0
2024-10-23 10:00:00,1096.3,1096.97,1096.3,1096.96,307.0,1089.9701,1090.6362,1089.9701,1090.6263,307.0
2024-10-23 10:05:00,1096.96,1096.96,1096.96,1096.96,0.0,1090.6263,1090.6263,1090.6263,1090.6263,0.0
2024-10-23 10:10:00,1094.79,1094.79,1094.79,1094.79,100.0,1088.4688,1088.4688,1088.4688,1088.4688,100.0
2024-10-23 10:15:00,1094.79,1094.79,1094.79,1094.79,0.0,1088.4688,1088.4688,1088.4688,1088.4688,0.0
2024-10-23 10:20:00,1094.79,1094.79,1093.16,1093.16,1151.0,1088.4688,1088.4688,1086.8482,1086.8482,1151.0
2024-10-23 10:25:00,1093.88,1096.65,1093.88,1096.65,945.0,1087.5641,1090.3181,1087.5641,1090.3181,945.0
2024-10-23 10:30:00,1095.32,1095.32,1095.32,1095.32,100.0,1088.9958,1088.9958,1088.9958,1088.9958,100.0
2024-10-23 10:35:00,1095.32,1095.32,1095.32,1095.32,0.0,1088.9958,1088.9958,1088.9958,1088.9958,0.0
2024-10-23 10:40:00,1095.25,1095.26,1094.93,1094.93,300.0,1088.9262,1088.9361,1088.608,1088.608,300.0
2024-10-23 10:45:00,1097.73,1097.73,1097.72,1097.73,100.0,1091.3918,1091.3918,1091.3819,1091.3918,100.0
2024-10-23 10:50:00,1095.16,1095.16,1094.85,1094.85,324.0,1088.8367,1088.8367,1088.5285,1088.5285,324.0
2024-10-23 10:55:00,1094.85,1094.85,1094.85,1094.85,0.0,1088.5285,1088.5285,1088.5285,1088.5285,0.0
2024-10-23 11:00:00,1094.85,1094.85,1094.85,1094.85,0.0,1088.5285,1088.5285,1088.5285,1088.5285,0.0
2024-10-23 11:05:00,1094.85,1094.85,1094.85,1094.85,0.0,1088.5285,1088.5285,1088.5285,1088.5285,0.0
2024-10-23 11:10:00,1094.85,1094.85,1094.85,1094.85,0.0,1088.5285,1088.5285,1088.5285,1088.5285,0.0
2024-10-23 11:15:00,1091.65,1091.66,1091.65,1091.65,100.0,1085.3469,1085.3569,1085.3469,1085.3469,100.0
2024-10-23 11:20:00,1091.65,1091.65,1091.65,1091.65,0.0,1085.3469,1085.3469,1085.3469,1085.3469,0.0
2024-10-23 11:25:00,1090.75,1090.75,1089.62,1089.62,350.0,1084.4521,1084.4521,1083.3287,1083.3287,350.0
2024-10-23 11:30:00,1089.23,1090.67,1089.23,1090.23,800.0,1082.9409,1084.3726,1082.9409,1083.9351,800.0
2024-10-23 11:35:00,1090.86,1090.86,1090.86,1090.86,100.0,1084.5615,1084.5615,1084.5615,1084.5615,100.0
2024-10-23 11:40:00,1090.86,1090.86,1090.86,1090.86,0.0,1084.5615,1084.5615,1084.5615,1084.5615,0.0
2024-10-23 11:45:00,1090.38,1090.38,1090.35,1090.35,300.0,1084.0843,1084.0843,1084.0545,1084.0545,300.0
2024-10-23 11:50:00,1090.98,1091.84,1090.98,1091.84,300.0,1084.6808,1085.5358,1084.6808,1085.5358,300.0
2024-10-23 11:55:00,1092.09,1092.37,1092.09,1092.37,300.0,1085.7844,1086.0628,1085.7844,1086.0628,300.0
2024-10-23 12:00:00,1091.01,1091.01,1090.8,1090.8,200.0,1084.7106,1084.7106,1084.5019,1084.5019,200.0
2024-10-23 12:05:00,1090.48,1090.48,1089.45,1089.45,200.0,1084.1837,1084.1837,1083.1596,1083.1596,200.0
2024-10-23 12:10:00,1089.09,1089.09,1089.06,1089.06,206.0,1082.8017,1082.8017,1082.7719,1082.7719,206.0
2024-10-23 12:15:00,1089.82,1089.82,1089.82,1089.82,100.0,1083.5275,1083.5275,1083.5275,1083.5275,100.0
2024-10-23 12:20:00,1089.82,1089.82,1089.82,1089.82,0.0,1083.5275,1083.5275,1083.5275,1083.5275,0.0
2024-10-23 12:25:00,1090.55,1090.55,1090.55,1090.55,100.0,1084.2533,1084.2533,1084.2533,1084.2533,100.0
2024-10-23 12:30:00,1090.55,1090.55,1090.55,1090.55,0.0,1084.2533,1084.2533,1084.2533,1084.2533,0.0
2024-10-23 12:35:00,1092.1,1092.1,1092.1,1092.1,100.0,1085.7943,1085.7943,1085.7943,1085.7943,100.0
2024-10-23 12:40:00,1092.1,1092.1,1092.1,1092.1,0.0,1085.7943,1085.7943,1085.7943,1085.7943,0.0
2024-10-23 12:45:00,1092.82,1092.82,1092.82,1092.82,100.0,1086.5102,1086.5102,1086.5102,1086.5102,100.0
2024-10-23 12:50:00,1091.37,1091.37,1091.37,1091.37,100.0,1085.0686,1085.0686,1085.0686,1085.0686,100.0
2024-10-23 12:55:00,1091.37,1091.37,1091.37,1091.37,0.0,1085.0686,1085.0686,1085.0686,1085.0686,0.0
2024-10-23 13:00:00,1089.9,1089.9,1089.9,1089.9,100.0,1083.607,1083.607,1083.607,1083.607,100.0
2024-10-23 13:05:00,1089.6,1089.97,1089.6,1089.97,200.0,1083.3088,1083.6766,1083.3088,1083.6766,200.0
2024-10-23 13:10:00,1089.35,1089.35,1088.99,1089.0,200.0,1083.0602,1083.0602,1082.7023,1082.7122,200.0
2024-10-23 13:15:00,1090.16,1090.16,1090.16,1090.16,200.0,1083.8655,1083.8655,1083.8655,1083.8655,200.0
2024-10-23 13:20:00,1090.16,1090.16,1090.16,1090.16,0.0,1083.8655,1083.8655,1083.8655,1083.8655,0.0
2024-10-23 13:25:00,1090.16,1090.16,1090.16,1090.16,0.0,1083.8655,1083.8655,1083.8655,1083.8655,0.0
2024-10-23 13:30:00,1090.16,1090.16,1090.16,1090.16,0.0,1083.8655,1083.8655,1083.8655,1083.8655,0.0
2024-10-23 13:35:00,1088.01,1088.98,1088.01,1088.98,269.0,1081.728,1082.6924,1081.728,1082.6924,269.0
2024-10-23 13:40:00,1088.98,1088.98,1088.98,1088.98,0.0,1082.6924,1082.6924,1082.6924,1082.6924,0.0
2024-10-23 13:45:00,1088.36,1088.36,1088.36,1088.36,200.0,1082.0759,1082.0759,1082.0759,1082.0759,200.0
2024-10-23 13:50:00,1089.28,1089.63,1089.14,1089.14,805.0,1082.9906,1083.3386,1082.8514,1082.8514,805.0
2024-10-23 13:55:00,1089.14,1089.14,1089.14,1089.14,0.0,1082.8514,1082.8514,1082.8514,1082.8514,0.0
2024-10-23 14:00:00,1089.65,1089.66,1089.51,1089.51,400.0,1083.3585,1083.3684,1083.2193,1083.2193,400.0
2024-10-23 14:05:00,1089.51,1089.51,1089.51,1089.51,0.0,1083.2193,1083.2193,1083.2193,1083.2193,0.0
2024-10-23 14:10:00,1089.51,1089.51,1089.51,1089.51,0.0,1083.2193,1083.2193,1083.2193,1083.2193,0.0
2024-10-23 14:15:00,1085.84,1085.84,1085.68,1085.68,200.0,1079.5705,1079.5705,1079.4114,1079.4114,200.0
2024-10-23 14:20:00,1085.68,1085.68,1085.68,1085.68,0.0,1079.4114,1079.4114,1079.4114,1079.4114,0.0
2024-10-23 14:25:00,1085.68,1085.68,1085.68,1085.68,0.0,1079.4114,1079.4114,1079.4114,1079.4114,0.0
2024-10-23 14:30:00,1088.85,1088.85,1088.71,1088.71,300.0,1082.5631,1082.5631,1082.4239,1082.4239,300.0
2024-10-23 14:35:00,1088.71,1088.71,1088.71,1088.71,0.0,1082.4239,1082.4239,1082.4239,1082.4239,0.0
2024-10-23 14:40:00,1090.53,1090.53,1090.4,1090.4,200.0,1084.2334,1084.2334,1084.1042,1084.1042,200.0
2024-10-23 14:45:00,1091.04,1091.04,1090.4,1090.4,200.0,1084.7405,1084.7405,1084.1042,1084.1042,200.0
2024-10-23 14:50:00,1090.4,1090.4,1090.4,1090.4,0.0,1084.1042,1084.1042,1084.1042,1084.1042,0.0
2024-10-23 14:55:00,1090.4,1090.4,1090.4,1090.4,200.0,1084.1042,1084.1042,1084.1042,1084.1042,200.0
2024-10-23 15:00:00,1090.4,1090.4,1090.4,1090.4,0.0,1084.1042,1084.1042,1084.1042,1084.1042,0.0
2024-10-23 15:05:00,1090.44,1090.44,1090.44,1090.44,100.0,1084.1439,1084.1439,1084.1439,1084.1439,100.0
2024-10-23 15:10:00,1090.44,1090.44,1090.44,1090.44,0.0,1084.1439,1084.1439,1084.1439,1084.1439,0.0
2024-10-23 15:15:00,1090.02,1091.34,1089.49,1090.86,500.0,1083.7264,1085.0387,1083.1994,1084.5615,500.0
2024-10-23 15:20:00,1091.23,1091.23,1091.23,1091.23,100.0,1084.9294,1084.9294,1084.9294,1084.9294,100.0
2024-10-23 15:25:00,1091.25,1091.31,1091.25,1091.31,245.0,1084.9493,1085.0089,1084.9493,1085.0089,245.0
2024-10-23 15:30:00,1090.74,1091.79,1090.74,1091.79,375.0,1084.4422,1085.4861,1084.4422,1085.4861,375.0
2024-10-23 15:35:00,1090.93,1090.93,1090.93,1090.93,100.0,1084.6311,1084.6311,1084.6311,1084.6311,100.0
2024-10-23 15:40:00,1091.71,1092.52,1091.7,1092.52,200.0,1085.4066,1086.2119,1085.3967,1086.2119,200.0
2024-10-23 15:45:00,1093.59,1093.59,1092.64,1092.64,362.0,1087.2757,1087.2757,1086.3312,1086.3312,362.0
2024-10-23 15:50:00,1093.52,1093.52,1092.56,1092.56,308.0,1087.2061,1087.2061,1086.2517,1086.2517,308.0
2024-10-23 15:55:00,1092.78,1093.33,1092.22,1092.23,1135.0,1086.4704,1087.0172,1085.9137,1085.9236,1135.0
2024-10-24 09:30:00,1090.48,1090.48,1090.36,1090.37,1456.0,1084.1837,1084.1837,1084.0644,1084.0743,1456.0
2024-10-24 09:35:00,1086.68,1086.69,1086.68,1086.68,100.0,1080.4056,1080.4156,1080.4056,1080.4056,100.0
2024-10-24 09:40:00,1088.97,1088.97,1085.76,1085.77,1255.0,1082.6824,1082.6824,1079.491,1079.5009,1255.0
2024-10-24 09:45:00,1085.07,1087.18,1085.07,1087.18,321.0,1078.8049,1080.9028,1078.8049,1080.9028,321.0
2024-10-24 09:50:00,1087.65,1087.66,1087.65,1087.65,100.0,1081.37,1081.38,1081.37,1081.37,100.0
2024-10-24 09:55:00,1087.65,1087.65,1087.65,1087.65,0.0,1081.37,1081.37,1081.37,1081.37,0.0
2024-10-24 10:00:00,1090.53,1090.53,1090.52,1090.53,100.0,1084.2334,1084.2334,1084.2235,1084.2334,100.0
2024-10-24 10:05:00,1090.31,1092.11,1090.3,1091.77,900.0,1084.0147,1085.8043,1084.0047,1085.4663,900.0
2024-10-24 10:10:00,1090.56,1092.23,1089.78,1089.79,600.0,1084.2632,1085.9236,1083.4877,1083.4977,600.0
2024-10-24 10:15:00,1088.5,1088.5,1088.5,1088.5,908.0,1082.2151,1082.2151,1082.2151,1082.2151,908.0
2024-10-24 10:20:00,1091.03,1091.03,1091.03,1091.03,100.0,1084.7305,1084.7305,1084.7305,1084.7305,100.0
2024-10-24 10:25:00,1090.36,1090.36,1090.36,1090.36,100.0,1084.0644,1084.0644,1084.0644,1084.0644,100.0
2024-10-24 10:30:00,1090.57,1092.58,1090.57,1091.58,400.0,1084.2732,1086.2716,1084.2732,1085.2773,400.0
2024-10-24 10:35:00,1091.11,1091.11,1091.11,1091.11,100.0,1084.8101,1084.8101,1084.8101,1084.8101,100.0
2024-10-24 10:40:00,1091.11,1091.11,1091.11,1091.11,0.0,1084.8101,1084.8101,1084.8101,1084.8101,0.0
2024-10-24 10:45:00,1088.26,1088.26,1088.26,1088.26,100.0,1081.9765,1081.9765,1081.9765,1081.9765,100.0
2024-10-24 10:50:00,1088.26,1088.26,1088.26,1088.26,0.0,1081.9765,1081.9765,1081.9765,1081.9765,0.0
2024-10-24 10:55:00,1089.32,1089.32,1089.02,1089.03,468.0,1083.0304,1083.0304,1082.7321,1082.7421,468.0
2024-10-24 11:00:00,1088.0,1088.0,1088.0,1088.0,100.0,1081.718,1081.718,1081.718,1081.718,100.0
2024-10-24 11:05:00,1088.0,1088.0,1088.0,1088.0,0.0,1081.718,1081.718,1081.718,1081.718,0.0
2024-10-24 11:10:00,1088.56,1088.56,1088.56,1088.56,300.0,1082.2748,1082.2748,1082.2748,1082.2748,300.0
2024-10-24 11:15:00,1088.56,1088.56,1088.56,1088.56,0.0,1082.2748,1082.2748,1082.2748,1082.2748,0.0
2024-10-24 11:20:00,1087.32,1087.32,1087.31,1087.32,100.0,1081.0419,1081.0419,1081.032,1081.0419,100.0
2024-10-24 11:25:00,1087.57,1087.58,1087.54,1087.57,300.0,1081.2905,1081.3004,1081.2607,1081.2905,300.0
2024-10-24 11:30:00,1087.55,1087.55,1087.55,1087.55,100.0,1081.2706,1081.2706,1081.2706,1081.2706,100.0
2024-10-24 11:35:00,1087.55,1087.55,1087.55,1087.55,0.0,1081.2706,1081.2706,1081.2706,1081.2706,0.0
2024-10-24 11:40:00,1087.55,1087.55,1087.55,1087.55,0.0,1081.2706,1081.2706,1081.2706,1081.2706,0.0
2024-10-24 11:45:00,1087.55,1087.55,1087.55,1087.55,0.0,1081.2706,1081.2706,1081.2706,1081.2706,0.0
2024-10-24 11:50:00,1087.55,1087.55,1087.55,1087.55,0.0,1081.2706,1081.2706,1081.2706,1081.2706,0.0
2024-10-24 11:55:00,1089.45,1089.45,1089.45,1089.45,106.0,1083.1596,1083.1596,1083.1596,1083.1596,106.0
2024-10-24 12:00:00,1088.25,1088.25,1087.21,1087.21,300.0,1081.9666,1081.9666,1080.9326,1080.9326,300.0
2024-10-24 12:05:00,1086.87,1086.87,1086.87,1086.87,100.0,1080.5945,1080.5945,1080.5945,1080.5945,100.0
2024-10-24 12:10:00,1086.87,1086.87,1086.87,1086.87,0.0,1080.5945,1080.5945,1080.5945,1080.5945,0.0
2024-10-24 12:15:00,1086.87,1086.87,1086.87,1086.87,0.0,1080.5945,1080.5945,1080.5945,1080.5945,0.0
2024-10-24 12:20:00,1086.87,1086.87,1086.87,1086.87,0.0,1080.5945,1080.5945,1080.5945,1080.5945,0.0
2024-10-24 12:25:00,1087.77,1087.77,1087.77,1087.77,100.0,1081.4893,1081.4893,1081.4893,1081.4893,100.0
2024-10-24 12:30:00,1088.99,1088.99,1088.99,1088.99,100.0,1082.7023,1082.7023,1082.7023,1082.7023,100.0
2024-10-24 12:35:00,1088.99,1088.99,1088.99,1088.99,0.0,1082.7023,1082.7023,1082.7023,1082.7023,0.0
2024-10-24 12:40:00,1089.07,1089.07,1089.07,1089.07,100.0,1082.7818,1082.7818,1082.7818,1082.7818,100.0
2024-10-24 12:45:00,1089.07,1089.07,1089.07,1089.07,0.0,1082.7818,1082.7818,1082.7818,1082.7818,0.0
2024-10-24 12:50:00,1088.67,1088.68,1088.67,1088.67,100.0,1082.3842,1082.3941,1082.3842,1082.3842,100.0
2024-10-24 12:55:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:00:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:05:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:10:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:15:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:20:00,1088.67,1088.67,1088.67,1088.67,0.0,1082.3842,1082.3842,1082.3842,1082.3842,0.0
2024-10-24 13:25:00,1092.25,1092.25,1092.25,1092.25,100.0,1085.9435,1085.9435,1085.9435,1085.9435,100.0
2024-10-24 13:30:00,1092.56,1092.56,1092.56,1092.56,100.0,1086.2517,1086.2517,1086.2517,1086.2517,100.0
2024-10-24 13:35:00,1093.04,1093.04,1093.03,1093.04,165.0,1086.7289,1086.7289,1086.719,1086.7289,165.0
2024-10-24 13:40:00,1092.17,1092.17,1092.17,1092.17,200.0,1085.8639,1085.8639,1085.8639,1085.8639,200.0
2024-10-24 13:45:00,1092.34,1092.34,1091.63,1091.63,359.0,1086.033,1086.033,1085.3271,1085.3271,359.0
2024-10-24 13:50:00,1091.43,1091.63,1091.43,1091.63,200.0,1085.1282,1085.3271,1085.1282,1085.3271,200.0
2024-10-24 13:55:00,1091.63,1091.63,1091.63,1091.63,0.0,1085.3271,1085.3271,1085.3271,1085.3271,0.0
2024-10-24 14:00:00,1091.63,1091.63,1091.63,1091.63,0.0,1085.3271,1085.3271,1085.3271,1085.3271,0.0
2024-10-24 14:05:00,1089.66,1089.66,1089.66,1089.66,129.0,1083.3684,1083.3684,1083.3684,1083.3684,129.0
2024-10-24 14:10:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:15:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:20:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:25:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:30:00,1089.66,1089.66,1089.66,1089.66,0.0,1083.3684,1083.3684,1083.3684,1083.3684,0.0
2024-10-24 14:35:00,1087.2,1087.5,1087.2,1087.5,244.0,1080.9226,1081.2209,1080.9226,1081.2209,244.0
2024-10-24 14:40:00,1087.5,1087.5,1087.5,1087.5,0.0,1081.2209,1081.2209,1081.2209,1081.2209,0.0
2024-10-24 14:45:00,1088.07,1088.08,1085.69,1085.69,536.0,1081.7876,1081.7976,1079.4214,1079.4214,536.0
2024-10-24 14:50:00,1086.94,1086.94,1086.81,1086.81,200.0,1080.6641,1080.6641,1080.5349,1080.5349,200.0
2024-10-24 14:55:00,1086.0,1086.0,1086.0,1086.0,100.0,1079.7296,1079.7296,1079.7296,1079.7296,100.0
2024-10-24 15:00:00,1086.12,1086.12,1086.12,1086.12,100.0,1079.8489,1079.8489,1079.8489,1079.8489,100.0
2024-10-24 15:05:00,1086.12,1086.12,1086.12,1086.12,0.0,1079.8489,1079.8489,1079.8489,1079.8489,0.0
2024-10-24 15:10:00,1086.53,1086.53,1086.52,1086.53,150.0,1080.2565,1080.2565,1080.2466,1080.2565,150.0
2024-10-24 15:15:00,1085.61,1085.61,1085.6,1085.61,100.0,1079.3418,1079.3418,1079.3319,1079.3418,100.0
2024-10-24 15:20:00,1084.56,1084.56,1084.56,1084.56,100.0,1078.2979,1078.2979,1078.2979,1078.2979,100.0
2024-10-24 15:25:00,1084.56,1084.56,1084.56,1084.56,0.0,1078.2979,1078.2979,1078.2979,1078.2979,0.0
2024-10-24 15:30:00,1086.04,1086.12,1085.81,1085.81,617.0,1079.7693,1079.8489,1079.5407,1079.5407,617.0
2024-10-24 15:35:00,1085.78,1085.91,1084.55,1084.55,943.0,1079.5108,1079.6401,1078.2879,1078.2879,943.0
2024-10-24 15:40:00,1084.55,1085.18,1084.55,1084.91,400.0,1078.2879,1078.9143,1078.2879,1078.6459,400.0
2024-10-24 15:45:00,1084.57,1084.57,1083.48,1083.48,500.0,1078.3078,1078.3078,1077.2241,1077.2241,500.0
2024-10-24 15:50:00,1082.43,1085.19,1082.12,1085.19,2564.0,1076.1802,1078.9242,1075.872,1078.9242,2564.0
2024-10-24 15:55:00,1084.7,1084.7,1081.47,1082.08,7387.0,1078.4371,1078.4371,1075.2257,1075.8322,7387.0
2024-10-25 09:30:00,1083.27,1083.27,1083.27,1083.27,1523.0,1077.0153,1077.0153,1077.0153,1077.0153,1523.0
2024-10-25 09:35:00,1089.39,1090.37,1089.39,1090.37,200.0,1083.1,1084.0743,1083.1,1084.0743,200.0
2024-10-25 09:40:00,1090.36,1091.58,1089.87,1090.09,600.0,1084.0644,1085.2773,1083.5772,1083.796,600.0
2024-10-25 09:45:00,1088.67,1090.56,1088.67,1089.99,1001.0,1082.3842,1084.2632,1082.3842,1083.6965,1001.0
2024-10-25 09:50:00,1089.99,1089.99,1089.99,1089.99,0.0,1083.6965,1083.6965,1083.6965,1083.6965,0.0
2024-10-25 09:55:00,1089.8,1090.51,1088.75,1090.51,500.0,1083.5076,1084.2135,1082.4637,1084.2135,500.0
2024-10-25 10:00:00,1090.53,1092.25,1090.53,1092.25,400.0,1084.2334,1085.9435,1084.2334,1085.9435,400.0
2024-10-25 10:05:00,1093.06,1096.1,1093.06,1095.81,500.0,1086.7488,1089.7713,1086.7488,1089.4829,500.0
2024-10-25 10:10:00,1095.53,1095.53,1094.14,1095.12,600.0,1089.2045,1089.2045,1087.8226,1088.7969,600.0
2024-10-25 10:15:00,1094.13,1094.34,1094.13,1094.34,200.0,1087.8126,1088.0214,1087.8126,1088.0214,200.0
2024-10-25 10:20:00,1096.38,1096.38,1096.37,1096.38,100.0,1090.0496,1090.0496,1090.0397,1090.0496,100.0
2024-10-25 10:25:00,1098.72,1098.72,1097.35,1097.53,400.0,1092.3761,1092.3761,1091.014,1091.193,400.0
2024-10-25 10:30:00,1097.35,1097.35,1093.41,1093.41,679.0,1091.014,1091.014,1087.0968,1087.0968,679.0
2024-10-25 10:35:00,1091.31,1092.39,1090.85,1090.85,496.0,1085.0089,1086.0827,1084.5516,1084.5516,496.0
2024-10-25 10:40:00,1090.85,1090.85,1090.85,1090.85,0.0,1084.5516,1084.5516,1084.5516,1084.5516,0.0
2024-10-25 10:45:00,1091.89,1091.89,1091.22,1091.22,200.0,1085.5856,1085.5856,1084.9194,1084.9194,200.0
2024-10-25 10:50:00,1090.31,1090.31,1090.3,1090.31,100.0,1084.0147,1084.0147,1084.0047,1084.0147,100.0
2024-10-25 10:55:00,1090.31,1090.31,1088.24,1088.24,611.0,1084.0147,1084.0147,1081.9566,1081.9566,611.0
2024-10-25 11:00:00,1087.71,1087.71,1087.71,1087.71,100.0,1081.4297,1081.4297,1081.4297,1081.4297,100.0
2024-10-25 11:05:00,1086.69,1086.69,1086.69,1086.69,495.0,1080.4156,1080.4156,1080.4156,1080.4156,495.0
2024-10-25 11:10:00,1087.42,1087.42,1086.55,1086.55,300.0,1081.1414,1081.1414,1080.2764,1080.2764,300.0
2024-10-25 11:15:00,1086.99,1086.99,1086.99,1086.99,400.0,1080.7139,1080.7139,1080.7139,1080.7139,400.0
2024-10-25 11:20:00,1085.01,1085.01,1085.0,1085.01,934.0,1078.7453,1078.7453,1078.7353,1078.7453,934.0
2024-10-25 11:25:00,1085.01,1085.01,1084.55,1085.01,300.0,1078.7453,1078.7453,1078.2879,1078.7453,300.0
2024-10-25 11:30:00,1085.63,1086.08,1085.63,1086.08,501.0,1079.3617,1079.8091,1079.3617,1079.8091,501.0
2024-10-25 11:35:00,1085.77,1085.77,1085.49,1085.49,200.0,1079.5009,1079.5009,1079.2225,1079.2225,200.0
2024-10-25 11:40:00,1085.6,1085.6,1085.59,1085.6,200.0,1079.3319,1079.3319,1079.3219,1079.3319,200.0
2024-10-25 11:45:00,1087.27,1087.4,1087.27,1087.4,200.0,1080.9922,1081.1215,1080.9922,1081.1215,200.0
2024-10-25 11:50:00,1087.7,1087.7,1087.7,1087.7,100.0,1081.4198,1081.4198,1081.4198,1081.4198,100.0
2024-10-25 11:55:00,1087.49,1087.67,1087.49,1087.67,200.0,1081.211,1081.3899,1081.211,1081.3899,200.0
2024-10-25 12:00:00,1087.79,1087.89,1086.07,1086.08,665.0,1081.5092,1081.6087,1079.7992,1079.8091,665.0
2024-10-25 12:05:00,1086.08,1086.08,1086.08,1086.08,0.0,1079.8091,1079.8091,1079.8091,1079.8091,0.0
2024-10-25 12:10:00,1086.08,1086.08,1086.08,1086.08,0.0,1079.8091,1079.8091,1079.8091,1079.8091,0.0
2024-10-25 12:15:00,1086.08,1086.08,1086.08,1086.08,0.0,1079.8091,1079.8091,1079.8091,1079.8091,0.0
2024-10-25 12:20:00,1087.32,1087.32,1087.31,1087.32,200.0,1081.0419,1081.0419,1081.032,1081.0419,200.0
2024-10-25 12:25:00,1088.48,1088.48,1088.48,1088.48,200.0,1082.1952,1082.1952,1082.1952,1082.1952,200.0
2024-10-25 12:30:00,1088.71,1088.71,1087.26,1087.26,445.0,1082.4239,1082.4239,1080.9823,1080.9823,445.0
2024-10-25 12:35:00,1088.01,1088.01,1088.0,1088.01,100.0,1081.728,1081.728,1081.718,1081.728,100.0
2024-10-25 12:40:00,1088.01,1088.01,1088.01,1088.01,0.0,1081.728,1081.728,1081.728,1081.728,0.0
2024-10-25 12:45:00,1088.15,1088.15,1087.85,1087.85,200.0,1081.8672,1081.8672,1081.5689,1081.5689,200.0
2024-10-25 12:50:00,1087.85,1087.85,1087.85,1087.85,0.0,1081.5689,1081.5689,1081.5689,1081.5689,0.0
2024-10-25 12:55:00,1087.85,1087.85,1087.85,1087.85,0.0,1081.5689,1081.5689,1081.5689,1081.5689,0.0
2024-10-25 13:00:00,1087.85,1087.85,1087.85,1087.85,0.0,1081.5689,1081.5689,1081.5689,1081.5689,0.0
2024-10-25 13:05:00,1088.19,1088.19,1088.19,1088.19,100.0,1081.9069,1081.9069,1081.9069,1081.9069,100.0
2024-10-25 13:10:00,1088.12,1088.19,1086.5,1086.5,800.0,1081.8373,1081.9069,1080.2267,1080.2267,800.0
2024-10-25 13:15:00,1086.5,1086.5,1086.5,1086.5,0.0,1080.2267,1080.2267,1080.2267,1080.2267,0.0
2024-10-25 13:20:00,1085.13,1086.14,1085.13,1086.14,431.0,1078.8646,1079.8688,1078.8646,1079.8688,431.0
2024-10-25 13:25:00,1086.14,1086.14,1086.14,1086.14,0.0,1079.8688,1079.8688,1079.8688,1079.8688,0.0
2024-10-25 13:30:00,1086.51,1086.51,1086.51,1086.51,400.0,1080.2366,1080.2366,1080.2366,1080.2366,400.0
2024-10-25 13:35:00,1086.51,1086.51,1086.51,1086.51,0.0,1080.2366,1080.2366,1080.2366,1080.2366,0.0
2024-10-25 13:40:00,1086.31,1086.31,1085.23,1085.71,1814.0,1080.0378,1080.0378,1078.964,1079.4412,1814.0
2024-10-25 13:45:00,1086.73,1089.16,1086.48,1089.15,1499.0,1080.4554,1082.8713,1080.2068,1082.8614,1499.0
2024-10-25 13:50:00,1088.83,1090.9,1088.29,1089.89,5400.0,1082.5432,1084.6013,1082.0063,1083.5971,5400.0
2024-10-25 13:55:00,1088.97,1089.75,1088.47,1088.97,700.0,1082.6824,1083.4579,1082.1853,1082.6824,700.0
2024-10-25 14:00:00,1086.63,1086.64,1086.63,1086.63,100.0,1080.3559,1080.3659,1080.3559,1080.3559,100.0
2024-10-25 14:05:00,1086.58,1086.58,1086.57,1086.58,200.0,1080.3062,1080.3062,1080.2963,1080.3062,200.0
2024-10-25 14:10:00,1086.58,1086.58,1086.58,1086.58,0.0,1080.3062,1080.3062,1080.3062,1080.3062,0.0
2024-10-25 14:15:00,1086.93,1086.93,1086.93,1086.93,100.0,1080.6542,1080.6542,1080.6542,1080.6542,100.0
2024-10-25 14:20:00,1087.95,1087.95,1087.95,1087.95,103.0,1081.6683,1081.6683,1081.6683,1081.6683,103.0
2024-10-25 14:25:00,1087.95,1087.95,1087.95,1087.95,0.0,1081.6683,1081.6683,1081.6683,1081.6683,0.0
2024-10-25 14:30:00,1087.7,1088.27,1087.7,1088.27,200.0,1081.4198,1081.9865,1081.4198,1081.9865,200.0
2024-10-25 14:35:00,1088.93,1090.69,1088.93,1089.9,2387.0,1082.6427,1084.3925,1082.6427,1083.607,2387.0
2024-10-25 14:40:00,1089.9,1090.21,1089.51,1089.8,1000.0,1083.607,1083.9153,1083.2193,1083.5076,1000.0
2024-10-25 14:45:00,1090.08,1090.98,1090.07,1090.98,320.0,1083.786,1084.6808,1083.7761,1084.6808,320.0
2024-10-25 14:50:00,1090.61,1090.78,1090.61,1090.78,200.0,1084.313,1084.482,1084.313,1084.482,200.0
2024-10-25 14:55:00,1090.53,1092.75,1090.53,1092.75,500.0,1084.2334,1086.4406,1084.2334,1086.4406,500.0
2024-10-25 15:00:00,1091.69,1092.01,1090.63,1092.01,801.0,1085.3867,1085.7049,1084.3328,1085.7049,801.0
2024-10-25 15:05:00,1092.48,1093.73,1091.94,1091.94,1175.0,1086.1722,1087.4149,1085.6353,1085.6353,1175.0
2024-10-25 15:10:00,1091.89,1091.89,1090.63,1090.99,1100.0,1085.5856,1085.5856,1084.3328,1084.6908,1100.0
2024-10-25 15:15:00,1091.04,1091.04,1090.23,1090.43,400.0,1084.7405,1084.7405,1083.9351,1084.134,400.0
2024-10-25 15:20:00,1090.43,1090.43,1090.43,1090.43,100.0,1084.134,1084.134,1084.134,1084.134,100.0
2024-10-25 15:25:00,1090.2,1091.27,1090.19,1091.27,300.0,1083.9053,1084.9691,1083.8954,1084.9691,300.0
2024-10-25 15:30:00,1091.33,1092.02,1090.79,1092.02,424.0,1085.0288,1085.7148,1084.4919,1085.7148,424.0
2024-10-25 15:35:00,1091.78,1091.78,1091.77,1091.78,100.0,1085.4762,1085.4762,1085.4663,1085.4762,100.0
2024-10-25 15:40:00,1091.78,1091.9,1091.01,1091.5,900.0,1085.4762,1085.5955,1084.7106,1085.1978,900.0
2024-10-25 15:45:00,1091.24,1092.57,1091.24,1091.98,3150.0,1084.9393,1086.2616,1084.9393,1085.675,3150.0
2024-10-25 15:50:00,1091.97,1092.16,1091.12,1091.43,2400.0,1085.6651,1085.854,1084.82,1085.1282,2400.0
2024-10-25 15:55:00,1090.52,1091.32,1090.28,1090.89,4934.0,1084.2235,1085.0189,1083.9849,1084.5913,4934.0
2024-10-28 09:30:00,1101.03,1106.69,1101.03,1106.69,2459.0,1094.6728,1100.3001,1094.6728,1100.3001,2459.0
2024-10-28 09:35:00,1106.69,1106.69,1106.69,1106.69,0.0,1100.3001,1100.3001,1100.3001,1100.3001,0.0
2024-10-28 09:40:00,1106.69,1106.69,1106.69,1106.69,0.0,1100.3001,1100.3001,1100.3001,1100.3001,0.0
2024-10-28 09:45:00,1097.57,1104.0,1097.56,1104.0,964.0,1091.2328,1097.6256,1091.2228,1097.6256,964.0
2024-10-28 09:50:00,1103.37,1106.74,1102.62,1102.62,2212.0,1096.9993,1100.3498,1096.2536,1096.2536,2212.0
2024-10-28 09:55:00,1100.82,1102.95,1100.82,1102.95,275.0,1094.464,1096.5817,1094.464,1096.5817,275.0
2024-10-28 10:00:00,1100.82,1100.82,1098.1,1098.1,554.0,1094.464,1094.464,1091.7597,1091.7597,554.0
2024-10-28 10:05:00,1100.38,1100.38,1100.37,1100.38,308.0,1094.0265,1094.0265,1094.0166,1094.0265,308.0
2024-10-28 10:10:00,1099.99,1099.99,1097.26,1097.26,1162.0,1093.6388,1093.6388,1090.9246,1090.9246,1162.0
2024-10-28 10:15:00,1097.26,1097.26,1097.26,1097.26,0.0,1090.9246,1090.9246,1090.9246,1090.9246,0.0
2024-10-28 10:20:00,1099.15,1099.16,1099.15,1099.15,100.0,1092.8036,1092.8136,1092.8036,1092.8036,100.0
2024-10-28 10:25:00,1099.95,1101.76,1099.95,1100.87,942.0,1093.599,1095.3986,1093.599,1094.5137,942.0
2024-10-28 10:30:00,1099.04,1099.04,1098.68,1098.68,341.0,1092.6943,1092.6943,1092.3364,1092.3364,341.0
2024-10-28 10:35:00,1098.76,1098.76,1098.76,1098.76,100.0,1092.4159,1092.4159,1092.4159,1092.4159,100.0
2024-10-28 10:40:00,1098.76,1098.76,1098.76,1098.76,0.0,1092.4159,1092.4159,1092.4159,1092.4159,0.0
2024-10-28 10:45:00,1098.76,1098.76,1098.76,1098.76,0.0,1092.4159,1092.4159,1092.4159,1092.4159,0.0
2024-10-28 10:50:00,1098.76,1098.76,1098.76,1098.76,0.0,1092.4159,1092.4159,1092.4159,1092.4159,0.0
2024-10-28 10:55:00,1098.97,1099.96,1098.63,1099.96,2804.0,1092.6247,1093.609,1092.2866,1093.609,2804.0
2024-10-28 11:00:00,1099.66,1099.66,1099.66,1099.66,100.0,1093.3107,1093.3107,1093.3107,1093.3107,100.0
2024-10-28 11:05:00,1101.0,1101.0,1101.0,1101.0,800.0,1094.643,1094.643,1094.643,1094.643,800.0
2024-10-28 11:10:00,1101.34,1101.79,1101.34,1101.45,1102.0,1094.981,1095.4284,1094.981,1095.0904,1102.0
2024-10-28 11:15:00,1100.29,1100.63,1096.44,1096.5,2066.0,1093.9371,1094.2751,1090.1093,1090.1689,2066.0
2024-10-28 11:20:00,1096.0,1096.89,1094.42,1096.7,1149.0,1089.6718,1090.5567,1088.101,1090.3678,1149.0
2024-10-28 11:25:00,1096.7,1096.7,1096.7,1096.7,0.0,1090.3678,1090.3678,1090.3678,1090.3678,0.0
2024-10-28 11:30:00,1096.38,1096.68,1094.83,1095.72,500.0,1090.0496,1090.3479,1088.5086,1089.3934,500.0
2024-10-28 11:35:00,1095.72,1095.72,1095.72,1095.72,0.0,1089.3934,1089.3934,1089.3934,1089.3934,0.0
2024-10-28 11:40:00,1095.72,1095.72,1095.72,1095.72,0.0,1089.3934,1089.3934,1089.3934,1089.3934,0.0
2024-10-28 11:45:00,1097.13,1097.13,1097.13,1097.13,100.0,1090.7953,1090.7953,1090.7953,1090.7953,100.0
2024-10-28 11:50:00,1097.76,1097.76,1097.75,1097.76,100.0,1091.4217,1091.4217,1091.4117,1091.4217,100.0
2024-10-28 11:55:00,1098.58,1100.79,1098.58,1100.79,2335.0,1092.2369,1094.4342,1092.2369,1094.4342,2335.0
2024-10-28 12:00:00,1100.79,1100.79,1100.79,1100.79,0.0,1094.4342,1094.4342,1094.4342,1094.4342,0.0
2024-10-28 12:05:00,1101.91,1101.91,1101.91,1101.91,100.0,1095.5477,1095.5477,1095.5477,1095.5477,100.0
2024-10-28 12:10:00,1102.31,1103.12,1102.02,1103.12,1445.0,1095.9454,1096.7507,1095.6571,1096.7507,1445.0
2024-10-28 12:15:00,1101.9,1102.87,1101.9,1102.87,213.0,1095.5378,1096.5022,1095.5378,1096.5022,213.0
2024-10-28 12:20:00,1102.87,1102.87,1102.87,1102.87,0.0,1096.5022,1096.5022,1096.5022,1096.5022,0.0
2024-10-28 12:25:00,1102.87,1102.87,1102.87,1102.87,0.0,1096.5022,1096.5022,1096.5022,1096.5022,0.0
2024-10-28 12:30:00,1102.95,1102.95,1101.03,1101.81,900.0,1096.5817,1096.5817,1094.6728,1095.4483,900.0
2024-10-28 12:35:00,1101.97,1101.97,1101.96,1101.97,100.0,1095.6074,1095.6074,1095.5974,1095.6074,100.0
2024-10-28 12:40:00,1102.96,1103.11,1102.9,1103.11,302.0,1096.5916,1096.7408,1096.532,1096.7408,302.0
2024-10-28 12:45:00,1102.61,1102.61,1102.6,1102.6,200.0,1096.2437,1096.2437,1096.2337,1096.2337,200.0
2024-10-28 12:50:00,1104.05,1104.05,1103.13,1103.13,200.0,1097.6753,1097.6753,1096.7607,1096.7607,200.0
2024-10-28 12:55:00,1103.13,1103.13,1103.13,1103.13,0.0,1096.7607,1096.7607,1096.7607,1096.7607,0.0
2024-10-28 13:00:00,1104.17,1104.62,1103.35,1104.39,1891.0,1097.7947,1098.2421,1096.9794,1098.0134,1891.0
2024-10-28 13:05:00,1104.7,1105.96,1104.51,1104.51,800.0,1098.3216,1099.5743,1098.1327,1098.1327,800.0
2024-10-28 13:10:00,1103.94,1104.24,1102.77,1102.77,1004.0,1097.566,1097.8643,1096.4027,1096.4027,1004.0
2024-10-28 13:15:00,1102.06,1102.06,1102.06,1102.06,100.0,1095.6968,1095.6968,1095.6968,1095.6968,100.0
2024-10-28 13:20:00,1102.06,1102.06,1102.06,1102.06,0.0,1095.6968,1095.6968,1095.6968,1095.6968,0.0
2024-10-28 13:25:00,1102.9,1102.9,1102.9,1102.9,100.0,1096.532,1096.532,1096.532,1096.532,100.0
2024-10-28 13:30:00,1104.22,1104.96,1104.22,1104.96,617.0,1097.8444,1098.5801,1097.8444,1098.5801,617.0
2024-10-28 13:35:00,1104.96,1104.96,1104.96,1104.96,0.0,1098.5801,1098.5801,1098.5801,1098.5801,0.0
2024-10-28 13:40:00,1105.19,1105.28,1105.19,1105.28,200.0,1098.8088,1098.8982,1098.8088,1098.8982,200.0
2024-10-28 13:45:00,1105.28,1105.28,1105.28,1105.28,0.0,1098.8982,1098.8982,1098.8982,1098.8982,0.0
2024-10-28 13:50:00,1105.59,1106.21,1105.58,1105.82,618.0,1099.2065,1099.8229,1099.1965,1099.4351,618.0
2024-10-28 13:55:00,1105.87,1105.87,1104.29,1104.72,1653.0,1099.4848,1099.4848,1097.914,1098.3415,1653.0
2024-10-28 14:00:00,1103.78,1103.78,1103.69,1103.69,300.0,1097.4069,1097.4069,1097.3174,1097.3174,300.0
2024-10-28 14:05:00,1103.73,1103.73,1103.73,1103.73,100.0,1097.3572,1097.3572,1097.3572,1097.3572,100.0
2024-10-28 14:10:00,1103.29,1103.29,1102.34,1102.34,409.0,1096.9197,1096.9197,1095.9752,1095.9752,409.0
2024-10-28 14:15:00,1102.34,1102.34,1102.34,1102.34,0.0,1095.9752,1095.9752,1095.9752,1095.9752,0.0
2024-10-28 14:20:00,1102.34,1102.34,1102.34,1102.34,0.0,1095.9752,1095.9752,1095.9752,1095.9752,0.0
2024-10-28 14:25:00,1102.34,1102.34,1102.34,1102.34,0.0,1095.9752,1095.9752,1095.9752,1095.9752,0.0
2024-10-28 14:30:00,1103.9,1103.91,1103.9,1103.9,116.0,1097.5262,1097.5362,1097.5262,1097.5262,116.0
2024-10-28 14:35:00,1104.22,1104.22,1104.22,1104.22,109.0,1097.8444,1097.8444,1097.8444,1097.8444,109.0
2024-10-28 14:40:00,1104.22,1104.22,1104.22,1104.22,0.0,1097.8444,1097.8444,1097.8444,1097.8444,0.0
2024-10-28 14:45:00,1104.22,1104.22,1104.22,1104.22,0.0,1097.8444,1097.8444,1097.8444,1097.8444,0.0
2024-10-28 14:50:00,1105.26,1105.26,1105.25,1105.26,136.0,1098.8784,1098.8784,1098.8684,1098.8784,136.0
2024-10-28 14:55:00,1106.61,1107.5,1106.53,1106.72,2034.0,1100.2206,1101.1054,1100.141,1100.3299,2034.0
2024-10-28 15:00:00,1106.47,1107.06,1106.01,1106.01,900.0,1100.0814,1100.668,1099.624,1099.624,900.0
2024-10-28 15:05:00,1106.21,1106.21,1105.44,1105.44,400.0,1099.8229,1099.8229,1099.0573,1099.0573,400.0
2024-10-28 15:10:00,1104.58,1105.1,1104.58,1104.58,745.0,1098.2023,1098.7193,1098.2023,1098.2023,745.0
2024-10-28 15:15:00,1104.58,1104.58,1104.58,1104.58,0.0,1098.2023,1098.2023,1098.2023,1098.2023,0.0
2024-10-28 15:20:00,1105.48,1105.62,1105.48,1105.62,208.0,1099.0971,1099.2363,1099.0971,1099.2363,208.0
2024-10-28 15:25:00,1106.78,1106.78,1106.77,1106.78,100.0,1100.3896,1100.3896,1100.3796,1100.3896,100.0
2024-10-28 15:30:00,1106.78,1106.78,1106.78,1106.78,0.0,1100.3896,1100.3896,1100.3896,1100.3896,0.0
2024-10-28 15:35:00,1106.41,1106.87,1105.73,1105.73,1965.0,1100.0217,1100.4791,1099.3456,1099.3456,1965.0
2024-10-28 15:40:00,1105.76,1105.89,1105.76,1105.89,211.0,1099.3755,1099.5047,1099.3755,1099.5047,211.0
2024-10-28 15:45:00,1106.23,1106.23,1105.39,1105.39,861.0,1099.8428,1099.8428,1099.0076,1099.0076,861.0
2024-10-28 15:50:00,1105.49,1105.49,1103.61,1104.33,2026.0,1099.107,1099.107,1097.2379,1097.9537,2026.0
2024-10-28 15:55:00,1104.02,1104.76,1103.11,1104.76,4289.0,1097.6455,1098.3813,1096.7408,1098.3813,4289.0
2024-10-29 09:30:00,1100.52,1101.33,1095.03,1095.03,3534.0,1094.1657,1094.9711,1088.7074,1088.7074,3534.0
2024-10-29 09:35:00,1096.04,1098.73,1095.35,1097.56,1600.0,1089.7116,1092.3861,1089.0256,1091.2228,1600.0
2024-10-29 09:40:00,1098.39,1098.39,1098.39,1098.39,100.0,1092.048,1092.048,1092.048,1092.048,100.0
2024-10-29 09:45:00,1098.39,1098.4,1098.39,1098.39,100.0,1092.048,1092.058,1092.048,1092.048,100.0
2024-10-29 09:50:00,1100.11,1100.11,1098.72,1098.73,300.0,1093.7581,1093.7581,1092.3761,1092.3861,300.0
2024-10-29 09:55:00,1098.73,1098.98,1098.71,1098.98,477.0,1092.3861,1092.6346,1092.3662,1092.6346,477.0
2024-10-29 10:00:00,1099.52,1102.12,1098.54,1102.12,1597.0,1093.1715,1095.7565,1092.1972,1095.7565,1597.0
2024-10-29 10:05:00,1102.12,1102.12,1102.12,1102.12,0.0,1095.7565,1095.7565,1095.7565,1095.7565,0.0
2024-10-29 10:10:00,1102.12,1102.12,1102.12,1102.12,0.0,1095.7565,1095.7565,1095.7565,1095.7565,0.0
2024-10-29 10:15:00,1105.11,1106.53,1105.11,1106.53,612.0,1098.7292,1100.141,1098.7292,1100.141,612.0
2024-10-29 10:20:00,1104.9,1105.54,1104.89,1105.09,1153.0,1098.5204,1099.1567,1098.5105,1098.7093,1153.0
2024-10-29 10:25:00,1105.0,1105.0,1103.09,1103.09,499.0,1098.6199,1098.6199,1096.7209,1096.7209,499.0
2024-10-29 10:30:00,1103.09,1103.09,1103.09,1103.09,0.0,1096.7209,1096.7209,1096.7209,1096.7209,0.0
2024-10-29 10:35:00,1104.68,1107.48,1104.68,1106.38,1203.0,1098.3017,1101.0855,1098.3017,1099.9919,1203.0
2024-10-29 10:40:00,1105.7,1107.58,1105.41,1106.56,969.0,1099.3158,1101.185,1099.0275,1100.1709,969.0
2024-10-29 10:45:00,1105.21,1105.21,1105.21,1105.21,100.0,1098.8287,1098.8287,1098.8287,1098.8287,100.0
2024-10-29 10:50:00,1104.89,1104.89,1104.89,1104.89,100.0,1098.5105,1098.5105,1098.5105,1098.5105,100.0
2024-10-29 10:55:00,1103.7,1105.95,1103.7,1105.95,1092.0,1097.3274,1099.5644,1097.3274,1099.5644,1092.0
2024-10-29 11:00:00,1105.65,1105.85,1105.65,1105.85,500.0,1099.2661,1099.465,1099.2661,1099.465,500.0
2024-10-29 11:05:00,1103.62,1103.63,1103.35,1103.35,600.0,1097.2478,1097.2578,1096.9794,1096.9794,600.0
2024-10-29 11:10:00,1101.67,1102.06,1101.67,1101.94,508.0,1095.3091,1095.6968,1095.3091,1095.5775,508.0
2024-10-29 11:15:00,1100.08,1100.86,1099.23,1099.23,1102.0,1093.7283,1094.5038,1092.8832,1092.8832,1102.0
2024-10-29 11:20:00,1099.23,1099.23,1099.23,1099.23,0.0,1092.8832,1092.8832,1092.8832,1092.8832,0.0
2024-10-29 11:25:00,1099.07,1099.07,1098.01,1099.07,4974.0,1092.7241,1092.7241,1091.6702,1092.7241,4974.0
2024-10-29 11:30:00,1099.34,1100.73,1099.34,1100.73,507.0,1092.9925,1094.3745,1092.9925,1094.3745,507.0
2024-10-29 11:35:00,1100.41,1100.48,1100.41,1100.42,300.0,1094.0564,1094.126,1094.0564,1094.0663,300.0
2024-10-29 11:40:00,1099.47,1099.47,1099.46,1099.47,100.0,1093.1218,1093.1218,1093.1119,1093.1218,100.0
2024-10-29 11:45:00,1100.32,1101.36,1100.31,1100.82,800.0,1093.9669,1095.0009,1093.9569,1094.464,800.0
2024-10-29 11:50:00,1100.81,1102.12,1100.8,1102.12,1910.0,1094.4541,1095.7565,1094.4441,1095.7565,1910.0
2024-10-29 11:55:00,1102.67,1102.67,1102.67,1102.67,300.0,1096.3033,1096.3033,1096.3033,1096.3033,300.0
2024-10-29 12:00:00,1103.34,1103.34,1103.34,1103.34,100.0,1096.9694,1096.9694,1096.9694,1096.9694,100.0
2024-10-29 12:05:00,1103.34,1103.34,1103.34,1103.34,0.0,1096.9694,1096.9694,1096.9694,1096.9694,0.0
2024-10-29 12:10:00,1103.54,1103.91,1103.53,1103.9,200.0,1097.1683,1097.5362,1097.1584,1097.5262,200.0
2024-10-29 12:15:00,1103.77,1103.77,1103.77,1103.77,232.0,1097.397,1097.397,1097.397,1097.397,232.0
2024-10-29 12:20:00,1103.77,1103.77,1103.77,1103.77,0.0,1097.397,1097.397,1097.397,1097.397,0.0
2024-10-29 12:25:00,1103.53,1103.53,1103.52,1103.53,300.0,1097.1584,1097.1584,1097.1484,1097.1584,300.0
2024-10-29 12:30:00,1103.24,1103.24,1103.24,1103.24,100.0,1096.87,1096.87,1096.87,1096.87,100.0
2024-10-29 12:35:00,1101.99,1102.0,1101.99,1101.99,200.0,1095.6272,1095.6372,1095.6272,1095.6272,200.0
2024-10-29 12:40:00,1103.34,1103.34,1102.66,1103.34,1305.0,1096.9694,1096.9694,1096.2934,1096.9694,1305.0
2024-10-29 12:45:00,1103.34,1103.34,1102.57,1102.58,3103.0,1096.9694,1096.9694,1096.2039,1096.2138,3103.0
2024-10-29 12:50:00,1103.13,1103.61,1102.58,1103.61,1200.0,1096.7607,1097.2379,1096.2138,1097.2379,1200.0
2024-10-29 12:55:00,1102.97,1102.97,1101.62,1101.62,315.0,1096.6016,1096.6016,1095.2594,1095.2594,315.0
2024-10-29 13:00:00,1102.7,1102.7,1102.69,1102.7,332.0,1096.3331,1096.3331,1096.3232,1096.3331,332.0
2024-10-29 13:05:00,1102.7,1102.7,1102.7,1102.7,0.0,1096.3331,1096.3331,1096.3331,1096.3331,0.0
2024-10-29 13:10:00,1102.48,1102.53,1102.48,1102.53,200.0,1096.1144,1096.1641,1096.1144,1096.1641,200.0
2024-10-29 13:15:00,1102.06,1102.06,1101.29,1101.29,485.0,1095.6968,1095.6968,1094.9313,1094.9313,485.0
2024-10-29 13:20:00,1101.55,1101.55,1101.09,1101.09,200.0,1095.1898,1095.1898,1094.7324,1094.7324,200.0
2024-10-29 13:25:00,1100.32,1100.81,1100.32,1100.81,400.0,1093.9669,1094.4541,1093.9669,1094.4541,400.0
2024-10-29 13:30:00,1100.81,1100.81,1100.81,1100.81,0.0,1094.4541,1094.4541,1094.4541,1094.4541,0.0
2024-10-29 13:35:00,1100.81,1100.81,1100.81,1100.81,0.0,1094.4541,1094.4541,1094.4541,1094.4541,0.0
2024-10-29 13:40:00,1098.79,1098.79,1098.79,1098.79,100.0,1092.4457,1092.4457,1092.4457,1092.4457,100.0
2024-10-29 13:45:00,1100.56,1101.09,1100.27,1101.09,717.0,1094.2055,1094.7324,1093.9172,1094.7324,717.0
2024-10-29 13:50:00,1101.09,1101.09,1101.09,1101.09,0.0,1094.7324,1094.7324,1094.7324,1094.7324,0.0
2024-10-29 13:55:00,1101.09,1101.09,1101.09,1101.09,0.0,1094.7324,1094.7324,1094.7324,1094.7324,0.0
2024-10-29 14:00:00,1101.09,1101.09,1101.09,1101.09,0.0,1094.7324,1094.7324,1094.7324,1094.7324,0.0
2024-10-29 14:05:00,1101.09,1101.09,1101.09,1101.09,0.0,1094.7324,1094.7324,1094.7324,1094.7324,0.0
2024-10-29 14:10:00,1101.0,1101.0,1101.0,1101.0,100.0,1094.643,1094.643,1094.643,1094.643,100.0
2024-10-29 14:15:00,1101.0,1101.0,1101.0,1101.0,0.0,1094.643,1094.643,1094.643,1094.643,0.0
2024-10-29 14:20:00,1102.31,1102.31,1102.31,1102.31,100.0,1095.9454,1095.9454,1095.9454,1095.9454,100.0
2024-10-29 14:25:00,1102.07,1103.65,1101.98,1102.16,900.0,1095.7068,1097.2777,1095.6173,1095.7963,900.0
2024-10-29 14:30:00,1103.65,1103.65,1103.65,1103.65,100.0,1097.2777,1097.2777,1097.2777,1097.2777,100.0
2024-10-29 14:35:00,1104.14,1104.68,1104.14,1104.29,500.0,1097.7648,1098.3017,1097.7648,1097.914,500.0
2024-10-29 14:40:00,1105.14,1105.14,1105.14,1105.14,100.0,1098.7591,1098.7591,1098.7591,1098.7591,100.0
2024-10-29 14:45:00,1105.2,1105.27,1105.19,1105.27,300.0,1098.8187,1098.8883,1098.8088,1098.8883,300.0
2024-10-29 14:50:00,1105.32,1105.32,1105.06,1105.32,400.0,1098.938,1098.938,1098.6795,1098.938,400.0
2024-10-29 14:55:00,1105.03,1105.03,1104.5,1104.5,400.0,1098.6497,1098.6497,1098.1228,1098.1228,400.0
2024-10-29 15:00:00,1103.83,1103.83,1102.84,1103.13,400.0,1097.4566,1097.4566,1096.4723,1096.7607,400.0
2024-10-29 15:05:00,1102.87,1103.04,1102.87,1103.04,300.0,1096.5022,1096.6712,1096.5022,1096.6712,300.0
2024-10-29 15:10:00,1103.04,1103.04,1103.04,1103.04,100.0,1096.6712,1096.6712,1096.6712,1096.6712,100.0
2024-10-29 15:15:00,1103.04,1103.04,1103.04,1103.04,0.0,1096.6712,1096.6712,1096.6712,1096.6712,0.0
2024-10-29 15:20:00,1102.64,1102.65,1102.64,1102.64,100.0,1096.2735,1096.2834,1096.2735,1096.2735,100.0
2024-10-29 15:25:00,1102.64,1102.65,1101.86,1101.86,200.0,1096.2735,1096.2834,1095.498,1095.498,200.0
2024-10-29 15:30:00,1103.0,1103.0,1102.52,1102.52,400.0,1096.6314,1096.6314,1096.1542,1096.1542,400.0
2024-10-29 15:35:00,1101.8,1101.8,1101.8,1101.8,100.0,1095.4383,1095.4383,1095.4383,1095.4383,100.0
2024-10-29 15:40:00,1101.73,1101.73,1101.6,1101.61,300.0,1095.3687,1095.3687,1095.2395,1095.2494,300.0
2024-10-29 15:45:00,1102.42,1102.42,1099.42,1100.51,600.0,1096.0548,1096.0548,1093.0721,1094.1558,600.0
2024-10-29 15:50:00,1099.91,1099.91,1098.46,1098.72,2483.0,1093.5593,1093.5593,1092.1176,1092.3761,2483.0
2024-10-29 15:55:00,1098.03,1099.17,1097.58,1099.17,5456.0,1091.6901,1092.8235,1091.2427,1092.8235,5456.0
2024-10-30 09:30:00,1100.04,1100.83,1097.05,1097.05,2388.0,1093.6885,1094.4739,1090.7158,1090.7158,2388.0
2024-10-30 09:35:00,1097.05,1097.05,1097.05,1097.05,0.0,1090.7158,1090.7158,1090.7158,1090.7158,0.0
2024-10-30 09:40:00,1097.05,1097.05,1097.05,1097.05,0.0,1090.7158,1090.7158,1090.7158,1090.7158,0.0
2024-10-30 09:45:00,1100.91,1101.33,1100.3,1100.3,818.0,1094.5535,1094.9711,1093.947,1093.947,818.0
2024-10-30 09:50:00,1100.37,1101.54,1100.36,1101.54,556.0,1094.0166,1095.1798,1094.0067,1095.1798,556.0
2024-10-30 09:55:00,1103.35,1103.4,1103.35,1103.4,283.0,1096.9794,1097.0291,1096.9794,1097.0291,283.0
2024-10-30 10:00:00,1105.84,1107.1,1105.84,1107.1,200.0,1099.455,1100.7077,1099.455,1100.7077,200.0
2024-10-30 10:05:00,1106.89,1106.89,1105.52,1105.52,500.0,1100.499,1100.499,1099.1369,1099.1369,500.0
2024-10-30 10:10:00,1106.76,1107.98,1105.97,1105.97,700.0,1100.3697,1101.5827,1099.5843,1099.5843,700.0
2024-10-30 10:15:00,1106.5,1106.5,1104.77,1104.99,700.0,1100.1112,1100.1112,1098.3912,1098.6099,700.0
2024-10-30 10:20:00,1103.06,1103.06,1100.89,1100.89,400.0,1096.6911,1096.6911,1094.5336,1094.5336,400.0
2024-10-30 10:25:00,1100.89,1102.39,1100.89,1102.39,326.0,1094.5336,1096.0249,1094.5336,1096.0249,326.0
2024-10-30 10:30:00,1102.39,1102.39,1102.39,1102.39,0.0,1096.0249,1096.0249,1096.0249,1096.0249,0.0
2024-10-30 10:35:00,1100.0,1100.01,1100.0,1100.0,300.0,1093.6487,1093.6587,1093.6487,1093.6487,300.0
2024-10-30 10:40:00,1100.0,1101.7,1100.0,1101.5,700.0,1093.6487,1095.3389,1093.6487,1095.1401,700.0
2024-10-30 10:45:00,1103.0,1103.23,1103.0,1103.23,889.0,1096.6314,1096.8601,1096.6314,1096.8601,889.0
2024-10-30 10:50:00,1103.26,1103.26,1103.26,1103.26,100.0,1096.8899,1096.8899,1096.8899,1096.8899,100.0
2024-10-30 10:55:00,1104.37,1104.37,1104.37,1104.37,104.0,1097.9935,1097.9935,1097.9935,1097.9935,104.0
2024-10-30 11:00:00,1104.29,1104.29,1104.22,1104.23,362.0,1097.914,1097.914,1097.8444,1097.8543,362.0
2024-10-30 11:05:00,1104.01,1104.01,1103.81,1103.81,635.0,1097.6356,1097.6356,1097.4367,1097.4367,635.0
2024-10-30 11:10:00,1103.21,1103.21,1103.21,1103.21,769.0,1096.8402,1096.8402,1096.8402,1096.8402,769.0
2024-10-30 11:15:00,1103.58,1106.05,1103.48,1105.98,7944.0,1097.2081,1099.6638,1097.1086,1099.5942,7944.0
2024-10-30 11:20:00,1106.08,1106.51,1104.59,1105.71,3001.0,1099.6936,1100.1211,1098.2122,1099.3258,3001.0
2024-10-30 11:25:00,1105.45,1105.45,1105.45,1105.45,124.0,1099.0673,1099.0673,1099.0673,1099.0673,124.0
2024-10-30 11:30:00,1106.88,1107.13,1106.18,1107.01,1204.0,1100.489,1100.7376,1099.7931,1100.6183,1204.0
2024-10-30 11:35:00,1107.13,1107.13,1107.13,1107.13,100.0,1100.7376,1100.7376,1100.7376,1100.7376,100.0
2024-10-30 11:40:00,1108.77,1109.81,1108.3,1109.81,300.0,1102.3681,1103.4021,1101.9008,1103.4021,300.0
2024-10-30 11:45:00,1109.81,1109.81,1109.81,1109.81,0.0,1103.4021,1103.4021,1103.4021,1103.4021,0.0
2024-10-30 11:50:00,1108.91,1110.0,1108.91,1110.0,474.0,1102.5073,1103.591,1102.5073,1103.591,474.0
2024-10-30 11:55:00,1107.83,1107.83,1107.83,1107.83,100.0,1101.4335,1101.4335,1101.4335,1101.4335,100.0
2024-10-30 12:00:00,1108.88,1108.89,1107.37,1107.37,754.0,1102.4775,1102.4874,1100.9762,1100.9762,754.0
2024-10-30 12:05:00,1106.8,1106.8,1103.47,1103.47,502.0,1100.4095,1100.4095,1097.0987,1097.0987,502.0
2024-10-30 12:10:00,1103.47,1103.47,1103.47,1103.47,0.0,1097.0987,1097.0987,1097.0987,1097.0987,0.0
2024-10-30 12:15:00,1101.95,1105.71,1101.95,1104.64,8851.0,1095.5875,1099.3258,1095.5875,1098.2619,8851.0
2024-10-30 12:20:00,1104.64,1104.64,1104.64,1104.64,0.0,1098.2619,1098.2619,1098.2619,1098.2619,0.0
2024-10-30 12:25:00,1104.64,1104.64,1104.64,1104.64,0.0,1098.2619,1098.2619,1098.2619,1098.2619,0.0
2024-10-30 12:30:00,1105.14,1106.37,1105.14,1106.21,741.0,1098.7591,1099.982,1098.7591,1099.8229,741.0
2024-10-30 12:35:00,1105.84,1105.84,1105.84,1105.84,100.0,1099.455,1099.455,1099.455,1099.455,100.0
2024-10-30 12:40:00,1104.8,1104.8,1104.8,1104.8,305.0,1098.421,1098.421,1098.421,1098.421,305.0
2024-10-30 12:45:00,1104.61,1104.61,1104.61,1104.61,200.0,1098.2321,1098.2321,1098.2321,1098.2321,200.0
2024-10-30 12:50:00,1104.24,1104.24,1104.24,1104.24,100.0,1097.8643,1097.8643,1097.8643,1097.8643,100.0
2024-10-30 12:55:00,1104.24,1104.24,1104.24,1104.24,0.0,1097.8643,1097.8643,1097.8643,1097.8643,0.0
2024-10-30 13:00:00,1104.89,1105.4,1104.89,1104.89,502.0,1098.5105,1099.0176,1098.5105,1098.5105,502.0
2024-10-30 13:05:00,1105.42,1105.8,1105.42,1105.8,200.0,1099.0374,1099.4152,1099.0374,1099.4152,200.0
2024-10-30 13:10:00,1106.31,1106.31,1106.31,1106.31,100.0,1099.9223,1099.9223,1099.9223,1099.9223,100.0
2024-10-30 13:15:00,1105.93,1106.47,1105.93,1106.47,457.0,1099.5445,1100.0814,1099.5445,1100.0814,457.0
2024-10-30 13:20:00,1107.04,1107.04,1106.46,1106.47,201.0,1100.6481,1100.6481,1100.0714,1100.0814,201.0
2024-10-30 13:25:00,1106.01,1107.12,1105.65,1105.78,1935.0,1099.624,1100.7276,1099.2661,1099.3954,1935.0
2024-10-30 13:30:00,1105.78,1105.78,1103.92,1103.92,602.0,1099.3954,1099.3954,1097.5461,1097.5461,602.0
2024-10-30 13:35:00,1102.22,1102.22,1102.22,1102.22,100.0,1095.8559,1095.8559,1095.8559,1095.8559,100.0
2024-10-30 13:40:00,1104.82,1105.98,1104.82,1105.15,1390.0,1098.4409,1099.5942,1098.4409,1098.769,1390.0
2024-10-30 13:45:00,1105.15,1105.42,1105.15,1105.33,526.0,1098.769,1099.0374,1098.769,1098.948,526.0
2024-10-30 13:50:00,1106.28,1107.75,1106.23,1107.08,4276.0,1099.8925,1101.354,1099.8428,1100.6879,4276.0
2024-10-30 13:55:00,1106.36,1107.4,1106.3,1107.4,1331.0,1099.972,1101.006,1099.9124,1101.006,1331.0
2024-10-30 14:00:00,1107.4,1107.4,1107.4,1107.4,0.0,1101.006,1101.006,1101.006,1101.006,0.0
2024-10-30 14:05:00,1108.53,1108.53,1108.51,1108.51,200.0,1102.1295,1102.1295,1102.1096,1102.1096,200.0
2024-10-30 14:10:00,1110.66,1110.66,1108.83,1110.06,605.0,1104.2472,1104.2472,1102.4278,1103.6506,605.0
2024-10-30 14:15:00,1109.65,1112.88,1109.65,1112.88,708.0,1103.243,1106.4544,1103.243,1106.4544,708.0
2024-10-30 14:20:00,1111.47,1111.47,1109.53,1109.53,2022.0,1105.0525,1105.0525,1103.1237,1103.1237,2022.0
2024-10-30 14:25:00,1110.37,1110.37,1108.38,1108.38,592.0,1103.9589,1103.9589,1101.9803,1101.9803,592.0
2024-10-30 14:30:00,1110.52,1112.09,1109.32,1111.51,1355.0,1104.108,1105.6689,1102.9149,1105.0923,1355.0
2024-10-30 14:35:00,1111.8,1111.96,1111.73,1111.96,301.0,1105.3806,1105.5397,1105.311,1105.5397,301.0
2024-10-30 14:40:00,1111.25,1111.25,1110.43,1110.43,380.0,1104.8338,1104.8338,1104.0185,1104.0185,380.0
2024-10-30 14:45:00,1108.7,1109.06,1106.85,1106.85,1027.0,1102.2985,1102.6564,1100.4592,1100.4592,1027.0
2024-10-30 14:50:00,1106.85,1106.85,1106.85,1106.85,0.0,1100.4592,1100.4592,1100.4592,1100.4592,0.0
2024-10-30 14:55:00,1106.91,1107.47,1106.91,1107.47,589.0,1100.5188,1101.0756,1100.5188,1101.0756,589.0
2024-10-30 15:00:00,1106.79,1107.0,1106.06,1107.0,720.0,1100.3995,1100.6083,1099.6737,1100.6083,720.0
2024-10-30 15:05:00,1105.63,1106.58,1105.63,1106.55,500.0,1099.2462,1100.1907,1099.2462,1100.1609,500.0
2024-10-30 15:10:00,1106.17,1107.77,1106.16,1107.28,1469.0,1099.7831,1101.3739,1099.7732,1100.8867,1469.0
2024-10-30 15:15:00,1106.3,1106.31,1105.55,1105.86,1348.0,1099.9124,1099.9223,1099.1667,1099.4749,1348.0
2024-10-30 15:20:00,1105.98,1106.44,1105.14,1105.96,600.0,1099.5942,1100.0515,1098.7591,1099.5743,600.0
2024-10-30 15:25:00,1106.95,1106.95,1106.95,1106.95,100.0,1100.5586,1100.5586,1100.5586,1100.5586,100.0
2024-10-30 15:30:00,1106.95,1106.95,1106.19,1106.84,891.0,1100.5586,1100.5586,1099.803,1100.4492,891.0
2024-10-30 15:35:00,1105.28,1106.02,1104.54,1105.67,1804.0,1098.8982,1099.634,1098.1625,1099.286,1804.0
2024-10-30 15:40:00,1105.63,1105.82,1104.93,1104.93,1036.0,1099.2462,1099.4351,1098.5503,1098.5503,1036.0
2024-10-30 15:45:00,1104.93,1104.94,1101.82,1101.82,1300.0,1098.5503,1098.5602,1095.4582,1095.4582,1300.0
2024-10-30 15:50:00,1100.85,1101.42,1099.88,1101.37,3582.0,1094.4938,1095.0605,1093.5294,1095.0108,3582.0
2024-10-30 15:55:00,1101.32,1102.74,1098.87,1098.87,11746.0,1094.9611,1096.3729,1092.5253,1092.5253,11746.0
2024-10-31 09:30:00,1128.56,1128.56,1091.19,1108.43,6380.0,1122.0438,1122.0438,1084.8896,1102.0301,6380.0
2024-10-31 09:35:00,1122.21,1130.01,1119.74,1122.41,4652.0,1115.7305,1123.4855,1113.2748,1115.9293,4652.0
2024-10-31 09:40:00,1129.37,1129.37,1120.0,1120.0,400.0,1122.8492,1122.8492,1113.5333,1113.5333,400.0
2024-10-31 09:45:00,1118.98,1118.98,1111.0,1112.0,1124.0,1112.5191,1112.5191,1104.5852,1105.5794,1124.0
2024-10-31 09:50:00,1115.07,1117.94,1111.0,1112.59,3808.0,1108.6317,1111.4852,1104.5852,1106.166,3808.0
2024-10-31 09:55:00,1112.28,1115.0,1110.01,1115.0,3810.0,1105.8578,1108.5621,1103.6009,1108.5621,3810.0
2024-10-31 10:00:00,1115.88,1116.05,1113.7,1113.7,524.0,1109.437,1109.6061,1107.2696,1107.2696,524.0
2024-10-31 10:05:00,1110.1,1111.0,1110.1,1111.0,906.0,1103.6904,1104.5852,1103.6904,1104.5852,906.0
2024-10-31 10:10:00,1111.0,1111.0,1111.0,1111.0,0.0,1104.5852,1104.5852,1104.5852,1104.5852,0.0
2024-10-31 10:15:00,1114.98,1116.24,1114.8,1116.24,1412.0,1108.5422,1109.795,1108.3633,1109.795,1412.0
2024-10-31 10:20:00,1114.06,1115.64,1113.78,1113.78,400.0,1107.6276,1109.1984,1107.3492,1107.3492,400.0
2024-10-31 10:25:00,1111.0,1112.1,1109.69,1112.1,1592.0,1104.5852,1105.6789,1103.2828,1105.6789,1592.0
2024-10-31 10:30:00,1114.36,1114.72,1112.96,1112.96,1264.0,1107.9258,1108.2837,1106.5339,1106.5339,1264.0
2024-10-31 10:35:00,1112.96,1112.96,1112.96,1112.96,0.0,1106.5339,1106.5339,1106.5339,1106.5339,0.0
2024-10-31 10:40:00,1112.96,1112.96,1112.96,1112.96,0.0,1106.5339,1106.5339,1106.5339,1106.5339,0.0
2024-10-31 10:45:00,1112.75,1113.2,1112.24,1112.25,1000.0,1106.3251,1106.7725,1105.8181,1105.828,1000.0
2024-10-31 10:50:00,1112.1,1112.1,1110.44,1111.04,1200.0,1105.6789,1105.6789,1104.0285,1104.625,1200.0
2024-10-31 10:55:00,1111.0,1111.0,1105.0,1107.02,2309.0,1104.5852,1104.5852,1098.6199,1100.6282,2309.0
2024-10-31 11:00:00,1105.51,1105.51,1095.08,1098.15,3613.0,1099.1269,1099.1269,1088.7571,1091.8094,3613.0
2024-10-31 11:05:00,1098.15,1100.19,1094.93,1100.19,1266.0,1091.8094,1093.8376,1088.608,1093.8376,1266.0
2024-10-31 11:10:00,1099.03,1099.03,1094.72,1094.72,840.0,1092.6843,1092.6843,1088.3992,1088.3992,840.0
2024-10-31 11:15:00,1094.72,1096.77,1094.52,1096.01,3931.0,1088.3992,1090.4374,1088.2004,1089.6818,3931.0
2024-10-31 11:20:00,1096.51,1098.11,1096.51,1098.11,545.0,1090.1789,1091.7696,1090.1789,1091.7696,545.0
2024-10-31 11:25:00,1097.34,1097.34,1097.34,1097.34,514.0,1091.0041,1091.0041,1091.0041,1091.0041,514.0
2024-10-31 11:30:00,1099.55,1104.45,1099.55,1104.45,700.0,1093.2013,1098.073,1093.2013,1098.073,700.0
2024-10-31 11:35:00,1103.72,1103.72,1103.72,1103.72,100.0,1097.3473,1097.3473,1097.3473,1097.3473,100.0
2024-10-31 11:40:00,1102.89,1102.89,1102.84,1102.84,340.0,1096.522,1096.522,1096.4723,1096.4723,340.0
2024-10-31 11:45:00,1100.26,1101.29,1099.11,1099.11,509.0,1093.9072,1094.9313,1092.7639,1092.7639,509.0
2024-10-31 11:50:00,1099.26,1099.26,1099.26,1099.26,200.0,1092.913,1092.913,1092.913,1092.913,200.0
2024-10-31 11:55:00,1097.93,1098.91,1095.66,1098.91,918.0,1091.5907,1092.565,1089.3338,1092.565,918.0
2024-10-31 12:00:00,1100.0,1100.46,1100.0,1100.37,796.0,1093.6487,1094.1061,1093.6487,1094.0166,796.0
2024-10-31 12:05:00,1098.15,1099.36,1098.15,1098.15,300.0,1091.8094,1093.0124,1091.8094,1091.8094,300.0
2024-10-31 12:10:00,1096.3,1096.3,1096.3,1096.3,100.0,1089.9701,1089.9701,1089.9701,1089.9701,100.0
2024-10-31 12:15:00,1100.29,1100.78,1100.29,1100.78,200.0,1093.9371,1094.4242,1093.9371,1094.4242,200.0
2024-10-31 12:20:00,1101.12,1102.99,1101.12,1102.37,1100.0,1094.7623,1096.6215,1094.7623,1096.005,1100.0
2024-10-31 12:25:00,1102.6,1103.98,1102.6,1103.98,300.0,1096.2337,1097.6058,1096.2337,1097.6058,300.0
2024-10-31 12:30:00,1102.91,1103.05,1102.91,1102.91,480.0,1096.5419,1096.6811,1096.5419,1096.5419,480.0
2024-10-31 12:35:00,1104.32,1104.32,1104.31,1104.32,400.0,1097.9438,1097.9438,1097.9338,1097.9438,400.0
2024-10-31 12:40:00,1104.32,1106.73,1104.32,1106.73,2118.0,1097.9438,1100.3399,1097.9438,1100.3399,2118.0
2024-10-31 12:45:00,1105.79,1105.79,1104.12,1104.12,1036.0,1099.4053,1099.4053,1097.7449,1097.7449,1036.0
2024-10-31 12:50:00,1105.34,1105.34,1105.0,1105.01,2200.0,1098.9579,1098.9579,1098.6199,1098.6298,2200.0
2024-10-31 12:55:00,1105.32,1106.44,1104.82,1105.61,1202.0,1098.938,1100.0515,1098.4409,1099.2263,1202.0
2024-10-31 13:00:00,1105.59,1108.19,1105.59,1108.19,10407.0,1099.2065,1101.7914,1099.2065,1101.7914,10407.0
2024-10-31 13:05:00,1109.65,1113.49,1109.43,1109.43,4903.0,1103.243,1107.0608,1103.0243,1103.0243,4903.0
2024-10-31 13:10:00,1108.98,1108.98,1108.8,1108.8,782.0,1102.5769,1102.5769,1102.3979,1102.3979,782.0
2024-10-31 13:15:00,1109.4,1110.35,1109.4,1110.35,400.0,1102.9945,1103.939,1102.9945,1103.939,400.0
2024-10-31 13:20:00,1110.55,1110.55,1110.55,1110.55,125.0,1104.1378,1104.1378,1104.1378,1104.1378,125.0
2024-10-31 13:25:00,1114.6,1114.66,1113.43,1113.47,600.0,1108.1644,1108.2241,1107.0012,1107.041,600.0
2024-10-31 13:30:00,1113.47,1116.86,1113.45,1116.86,1813.0,1107.041,1110.4114,1107.0211,1110.4114,1813.0
2024-10-31 13:35:00,1118.26,1118.59,1118.26,1118.59,868.0,1111.8033,1112.1314,1111.8033,1112.1314,868.0
2024-10-31 13:40:00,1119.86,1119.86,1119.82,1119.82,200.0,1113.3941,1113.3941,1113.3543,1113.3543,200.0
2024-10-31 13:45:00,1118.78,1118.78,1118.78,1118.78,100.0,1112.3203,1112.3203,1112.3203,1112.3203,100.0
2024-10-31 13:50:00,1117.9,1119.06,1116.35,1118.2,2200.0,1111.4454,1112.5987,1109.9043,1111.7436,2200.0
2024-10-31 13:55:00,1118.2,1118.94,1117.2,1118.52,3381.0,1111.7436,1112.4794,1110.7494,1112.0618,3381.0
2024-10-31 14:00:00,1118.52,1118.52,1115.55,1115.55,2934.0,1112.0618,1112.0618,1109.1089,1109.1089,2934.0
2024-10-31 14:05:00,1117.0,1117.67,1116.93,1117.67,500.0,1110.5506,1111.2167,1110.481,1111.2167,500.0
2024-10-31 14:10:00,1118.39,1119.3,1118.09,1118.09,600.0,1111.9326,1112.8373,1111.6343,1111.6343,600.0
2024-10-31 14:15:00,1117.77,1117.77,1117.77,1117.77,100.0,1111.3161,1111.3161,1111.3161,1111.3161,100.0
2024-10-31 14:20:00,1117.43,1117.43,1117.43,1117.43,100.0,1110.9781,1110.9781,1110.9781,1110.9781,100.0
2024-10-31 14:25:00,1116.95,1117.26,1114.46,1116.67,3878.0,1110.5009,1110.8091,1108.0252,1110.2225,3878.0
2024-10-31 14:30:00,1115.95,1115.95,1115.76,1115.76,441.0,1109.5066,1109.5066,1109.3177,1109.3177,441.0
2024-10-31 14:35:00,1115.76,1115.76,1115.76,1115.76,0.0,1109.3177,1109.3177,1109.3177,1109.3177,0.0
2024-10-31 14:40:00,1115.76,1115.76,1115.76,1115.76,0.0,1109.3177,1109.3177,1109.3177,1109.3177,0.0
2024-10-31 14:45:00,1121.85,1121.85,1119.18,1119.19,613.0,1115.3726,1115.3726,1112.718,1112.7279,613.0
2024-10-31 14:50:00,1120.57,1120.57,1120.4,1120.4,200.0,1114.1,1114.1,1113.9309,1113.9309,200.0
2024-10-31 14:55:00,1119.83,1119.83,1119.83,1119.83,225.0,1113.3642,1113.3642,1113.3642,1113.3642,225.0
2024-10-31 15:00:00,1120.68,1120.69,1118.64,1118.64,482.0,1114.2093,1114.2193,1112.1811,1112.1811,482.0
2024-10-31 15:05:00,1117.67,1117.91,1117.67,1117.91,288.0,1111.2167,1111.4553,1111.2167,1111.4553,288.0
2024-10-31 15:10:00,1118.13,1118.13,1117.24,1117.24,3276.0,1111.6741,1111.6741,1110.7892,1110.7892,3276.0
2024-10-31 15:15:00,1116.69,1116.69,1116.69,1116.69,100.0,1110.2424,1110.2424,1110.2424,1110.2424,100.0
2024-10-31 15:20:00,1116.86,1116.86,1114.81,1114.81,723.0,1110.4114,1110.4114,1108.3732,1108.3732,723.0
2024-10-31 15:25:00,1113.28,1113.28,1112.59,1112.59,200.0,1106.8521,1106.8521,1106.166,1106.166,200.0
2024-10-31 15:30:00,1112.57,1112.57,1110.71,1111.06,400.0,1106.1462,1106.1462,1104.2969,1104.6449,400.0
2024-10-31 15:35:00,1111.16,1111.17,1110.47,1110.8,600.0,1104.7443,1104.7542,1104.0583,1104.3864,600.0
2024-10-31 15:40:00,1110.21,1112.36,1110.21,1112.35,1084.0,1103.7998,1105.9374,1103.7998,1105.9274,1084.0
2024-10-31 15:45:00,1112.35,1112.35,1112.35,1112.35,0.0,1105.9274,1105.9274,1105.9274,1105.9274,0.0
2024-10-31 15:50:00,1114.74,1114.74,1112.96,1112.96,1399.0,1108.3036,1108.3036,1106.5339,1106.5339,1399.0
2024-10-31 15:55:00,1113.01,1114.0,1109.15,1109.15,6555.0,1106.5836,1107.5679,1102.7459,1102.7459,6555.0
2024-11-01 09:30:00,1111.51,1112.12,1111.51,1112.01,2423.0,1105.0923,1105.6988,1105.0923,1105.5894,2423.0
2024-11-01 09:35:00,1107.7,1107.7,1107.7,1107.7,200.0,1101.3043,1101.3043,1101.3043,1101.3043,200.0
2024-11-01 09:40:00,1103.55,1104.79,1102.95,1104.79,1500.0,1097.1782,1098.4111,1096.5817,1098.4111,1500.0
2024-11-01 09:45:00,1104.76,1108.48,1104.76,1106.38,400.0,1098.3813,1102.0798,1098.3813,1099.9919,400.0
2024-11-01 09:50:00,1107.78,1107.78,1106.71,1106.71,700.0,1101.3838,1101.3838,1100.32,1100.32,700.0
2024-11-01 09:55:00,1106.71,1106.71,1106.71,1106.71,0.0,1100.32,1100.32,1100.32,1100.32,0.0
2024-11-01 10:00:00,1102.95,1107.2,1102.95,1107.2,2310.0,1096.5817,1100.8072,1096.5817,1100.8072,2310.0
2024-11-01 10:05:00,1116.3,1116.3,1116.3,1116.3,100.0,1109.8546,1109.8546,1109.8546,1109.8546,100.0
2024-11-01 10:10:00,1114.63,1114.64,1114.63,1114.63,157.0,1108.1943,1108.2042,1108.1943,1108.1943,157.0
2024-11-01 10:15:00,1116.4,1116.4,1114.51,1114.52,517.0,1109.954,1109.954,1108.075,1108.0849,517.0
2024-11-01 10:20:00,1114.78,1115.87,1114.77,1115.87,200.0,1108.3434,1109.4271,1108.3335,1109.4271,200.0
2024-11-01 10:25:00,1117.33,1117.33,1117.32,1117.32,200.0,1110.8787,1110.8787,1110.8687,1110.8687,200.0
2024-11-01 10:30:00,1115.67,1115.67,1115.67,1115.67,100.0,1109.2283,1109.2283,1109.2283,1109.2283,100.0
2024-11-01 10:35:00,1114.48,1114.48,1114.31,1114.31,500.0,1108.0451,1108.0451,1107.8761,1107.8761,500.0
2024-11-01 10:40:00,1112.24,1112.48,1110.2,1112.48,926.0,1105.8181,1106.0567,1103.7898,1106.0567,926.0
2024-11-01 10:45:00,1111.36,1111.36,1111.35,1111.36,200.0,1104.9431,1104.9431,1104.9332,1104.9431,200.0
2024-11-01 10:50:00,1109.1,1109.1,1109.1,1109.1,553.0,1102.6962,1102.6962,1102.6962,1102.6962,553.0
2024-11-01 10:55:00,1110.35,1110.35,1110.35,1110.35,170.0,1103.939,1103.939,1103.939,1103.939,170.0
2024-11-01 11:00:00,1108.74,1109.33,1108.74,1109.33,200.0,1102.3383,1102.9249,1102.3383,1102.9249,200.0
2024-11-01 11:05:00,1110.4,1111.68,1110.26,1111.34,9195.0,1103.9887,1105.2613,1103.8495,1104.9233,9195.0
2024-11-01 11:10:00,1111.77,1113.46,1111.76,1113.46,300.0,1105.3508,1107.031,1105.3408,1107.031,300.0
2024-11-01 11:15:00,1113.74,1113.74,1111.86,1111.86,365.0,1107.3094,1107.3094,1105.4403,1105.4403,365.0
2024-11-01 11:20:00,1111.86,1111.86,1111.86,1111.86,0.0,1105.4403,1105.4403,1105.4403,1105.4403,0.0
2024-11-01 11:25:00,1112.34,1112.34,1112.33,1112.34,100.0,1105.9175,1105.9175,1105.9075,1105.9175,100.0
2024-11-01 11:30:00,1110.18,1110.18,1110.18,1110.18,100.0,1103.77,1103.77,1103.77,1103.77,100.0
2024-11-01 11:35:00,1110.18,1110.18,1110.18,1110.18,0.0,1103.77,1103.77,1103.77,1103.77,0.0
2024-11-01 11:40:00,1110.16,1110.16,1108.41,1108.41,200.0,1103.7501,1103.7501,1102.0102,1102.0102,200.0
2024-11-01 11:45:00,1106.8,1106.8,1106.8,1106.8,100.0,1100.4095,1100.4095,1100.4095,1100.4095,100.0
2024-11-01 11:50:00,1103.86,1108.35,1103.86,1108.35,900.0,1097.4864,1101.9505,1097.4864,1101.9505,900.0
2024-11-01 11:55:00,1108.35,1108.35,1108.35,1108.35,0.0,1101.9505,1101.9505,1101.9505,1101.9505,0.0
2024-11-01 12:00:00,1109.19,1110.22,1109.19,1110.22,200.0,1102.7857,1103.8097,1102.7857,1103.8097,200.0
2024-11-01 12:05:00,1110.22,1110.22,1110.22,1110.22,0.0,1103.8097,1103.8097,1103.8097,1103.8097,0.0
2024-11-01 12:10:00,1108.78,1108.78,1108.76,1108.76,200.0,1102.378,1102.378,1102.3582,1102.3582,200.0
2024-11-01 12:15:00,1108.67,1109.69,1108.66,1109.68,332.0,1102.2687,1103.2828,1102.2587,1103.2728,332.0
2024-11-01 12:20:00,1109.68,1109.68,1109.68,1109.68,0.0,1103.2728,1103.2728,1103.2728,1103.2728,0.0
2024-11-01 12:25:00,1109.68,1109.68,1109.68,1109.68,0.0,1103.2728,1103.2728,1103.2728,1103.2728,0.0
2024-11-01 12:30:00,1108.56,1109.85,1108.55,1109.71,490.0,1102.1593,1103.4419,1102.1494,1103.3027,490.0
2024-11-01 12:35:00,1109.98,1109.98,1109.98,1109.98,100.0,1103.5711,1103.5711,1103.5711,1103.5711,100.0
2024-11-01 12:40:00,1108.31,1108.9,1108.31,1108.9,200.0,1101.9108,1102.4973,1101.9108,1102.4973,200.0
2024-11-01 12:45:00,1109.32,1109.32,1107.93,1107.93,200.0,1102.9149,1102.9149,1101.5329,1101.5329,200.0
2024-11-01 12:50:00,1106.76,1106.76,1106.76,1106.76,100.0,1100.3697,1100.3697,1100.3697,1100.3697,100.0
2024-11-01 12:55:00,1106.5,1106.94,1106.5,1106.94,565.0,1100.1112,1100.5487,1100.1112,1100.5487,565.0
2024-11-01 13:00:00,1106.57,1107.39,1106.57,1107.39,200.0,1100.1808,1100.9961,1100.1808,1100.9961,200.0
2024-11-01 13:05:00,1106.38,1106.38,1106.38,1106.38,100.0,1099.9919,1099.9919,1099.9919,1099.9919,100.0
2024-11-01 13:10:00,1106.5,1106.5,1106.5,1106.5,100.0,1100.1112,1100.1112,1100.1112,1100.1112,100.0
2024-11-01 13:15:00,1107.74,1107.74,1107.67,1107.67,200.0,1101.344,1101.344,1101.2744,1101.2744,200.0
2024-11-01 13:20:00,1109.79,1110.95,1109.27,1110.95,3224.0,1103.3822,1104.5355,1102.8652,1104.5355,3224.0
2024-11-01 13:25:00,1110.0,1110.0,1106.74,1106.75,677.0,1103.591,1103.591,1100.3498,1100.3598,677.0
2024-11-01 13:30:00,1107.79,1107.79,1107.79,1107.79,104.0,1101.3938,1101.3938,1101.3938,1101.3938,104.0
2024-11-01 13:35:00,1105.73,1105.73,1105.73,1105.73,100.0,1099.3456,1099.3456,1099.3456,1099.3456,100.0
2024-11-01 13:40:00,1105.0,1105.0,1105.0,1105.0,100.0,1098.6199,1098.6199,1098.6199,1098.6199,100.0
2024-11-01 13:45:00,1105.0,1106.47,1105.0,1106.47,300.0,1098.6199,1100.0814,1098.6199,1100.0814,300.0
2024-11-01 13:50:00,1106.3,1107.2,1105.97,1106.37,1361.0,1099.9124,1100.8072,1099.5843,1099.982,1361.0
2024-11-01 13:55:00,1105.5,1105.5,1105.45,1105.45,200.0,1099.117,1099.117,1099.0673,1099.0673,200.0
2024-11-01 14:00:00,1105.45,1105.45,1105.45,1105.45,0.0,1099.0673,1099.0673,1099.0673,1099.0673,0.0
2024-11-01 14:05:00,1106.44,1106.44,1103.06,1103.06,1628.0,1100.0515,1100.0515,1096.6911,1096.6911,1628.0
2024-11-01 14:10:00,1102.68,1103.04,1101.47,1103.04,1320.0,1096.3133,1096.6712,1095.1102,1096.6712,1320.0
2024-11-01 14:15:00,1103.32,1103.32,1103.32,1103.32,200.0,1096.9496,1096.9496,1096.9496,1096.9496,200.0
2024-11-01 14:20:00,1104.11,1105.36,1104.11,1105.36,400.0,1097.735,1098.9778,1097.735,1098.9778,400.0
2024-11-01 14:25:00,1105.14,1105.14,1105.14,1105.14,100.0,1098.7591,1098.7591,1098.7591,1098.7591,100.0
2024-11-01 14:30:00,1104.54,1105.91,1104.54,1105.91,200.0,1098.1625,1099.5246,1098.1625,1099.5246,200.0
2024-11-01 14:35:00,1106.0,1106.0,1106.0,1106.0,500.0,1099.6141,1099.6141,1099.6141,1099.6141,500.0
2024-11-01 14:40:00,1106.9,1106.9,1106.9,1106.9,200.0,1100.5089,1100.5089,1100.5089,1100.5089,200.0
2024-11-01 14:45:00,1107.42,1107.42,1106.6,1106.6,500.0,1101.0259,1101.0259,1100.2106,1100.2106,500.0
2024-11-01 14:50:00,1106.6,1106.6,1106.6,1106.6,0.0,1100.2106,1100.2106,1100.2106,1100.2106,0.0
2024-11-01 14:55:00,1106.6,1106.6,1106.6,1106.6,0.0,1100.2106,1100.2106,1100.2106,1100.2106,0.0
2024-11-01 15:00:00,1106.84,1106.84,1106.54,1106.55,1305.0,1100.4492,1100.4492,1100.151,1100.1609,1305.0
2024-11-01 15:05:00,1107.32,1107.58,1107.32,1107.58,1331.0,1100.9265,1101.185,1100.9265,1101.185,1331.0
2024-11-01 15:10:00,1107.58,1107.58,1107.58,1107.58,341.0,1101.185,1101.185,1101.185,1101.185,341.0
2024-11-01 15:15:00,1107.58,1107.58,1107.58,1107.58,0.0,1101.185,1101.185,1101.185,1101.185,0.0
2024-11-01 15:20:00,1107.5,1107.5,1107.5,1107.5,100.0,1101.1054,1101.1054,1101.1054,1101.1054,100.0
2024-11-01 15:25:00,1106.99,1107.36,1106.3,1106.3,300.0,1100.5984,1100.9662,1099.9124,1099.9124,300.0
2024-11-01 15:30:00,1105.48,1105.74,1105.48,1105.74,200.0,1099.0971,1099.3556,1099.0971,1099.3556,200.0
2024-11-01 15:35:00,1106.19,1106.35,1105.64,1105.9,800.0,1099.803,1099.9621,1099.2562,1099.5147,800.0
2024-11-01 15:40:00,1106.46,1106.54,1105.76,1105.76,707.0,1100.0714,1100.151,1099.3755,1099.3755,707.0
2024-11-01 15:45:00,1105.58,1105.6,1104.59,1105.02,11094.0,1099.1965,1099.2164,1098.2122,1098.6397,11094.0
2024-11-01 15:50:00,1103.75,1104.73,1103.59,1104.73,539.0,1097.3771,1098.3514,1097.218,1098.3514,539.0
2024-11-01 15:55:00,1104.9,1105.09,1102.37,1105.08,7779.0,1098.5204,1098.7093,1096.005,1098.6994,7779.0
2024-11-04 09:30:00,1107.91,1107.91,1101.96,1101.97,3235.0,1101.5131,1101.5131,1095.5974,1095.6074,3235.0
2024-11-04 09:35:00,1101.97,1101.97,1101.97,1101.97,0.0,1095.6074,1095.6074,1095.6074,1095.6074,0.0
2024-11-04 09:40:00,1103.63,1106.0,1101.5,1101.53,2000.0,1097.2578,1099.6141,1095.1401,1095.1699,2000.0
2024-11-04 09:45:00,1101.53,1101.53,1101.53,1101.53,0.0,1095.1699,1095.1699,1095.1699,1095.1699,0.0
2024-11-04 09:50:00,1101.53,1101.53,1101.53,1101.53,0.0,1095.1699,1095.1699,1095.1699,1095.1699,0.0
2024-11-04 09:55:00,1104.68,1104.69,1104.02,1104.02,263.0,1098.3017,1098.3117,1097.6455,1097.6455,263.0
2024-11-04 10:00:00,1101.87,1106.87,1100.47,1100.47,498.0,1095.5079,1100.4791,1094.116,1094.116,498.0
2024-11-04 10:05:00,1099.51,1099.51,1099.51,1099.51,100.0,1093.1616,1093.1616,1093.1616,1093.1616,100.0
2024-11-04 10:10:00,1099.51,1099.51,1099.51,1099.51,0.0,1093.1616,1093.1616,1093.1616,1093.1616,0.0
2024-11-04 10:15:00,1099.57,1099.57,1099.24,1099.24,263.0,1093.2212,1093.2212,1092.8931,1092.8931,263.0
2024-11-04 10:20:00,1099.24,1099.24,1099.24,1099.24,0.0,1092.8931,1092.8931,1092.8931,1092.8931,0.0
2024-11-04 10:25:00,1099.22,1099.22,1097.35,1097.36,200.0,1092.8732,1092.8732,1091.014,1091.024,200.0
2024-11-04 10:30:00,1097.36,1097.36,1097.36,1097.36,0.0,1091.024,1091.024,1091.024,1091.024,0.0
2024-11-04 10:35:00,1097.68,1097.68,1097.68,1097.68,100.0,1091.3421,1091.3421,1091.3421,1091.3421,100.0
2024-11-04 10:40:00,1097.68,1097.68,1097.68,1097.68,0.0,1091.3421,1091.3421,1091.3421,1091.3421,0.0
2024-11-04 10:45:00,1094.95,1094.95,1094.95,1094.95,100.0,1088.6279,1088.6279,1088.6279,1088.6279,100.0
2024-11-04 10:50:00,1094.99,1094.99,1094.99,1094.99,165.0,1088.6677,1088.6677,1088.6677,1088.6677,165.0
2024-11-04 10:55:00,1094.99,1094.99,1094.99,1094.99,0.0,1088.6677,1088.6677,1088.6677,1088.6677,0.0
2024-11-04 11:00:00,1094.99,1094.99,1094.99,1094.99,0.0,1088.6677,1088.6677,1088.6677,1088.6677,0.0
2024-11-04 11:05:00,1099.24,1101.14,1099.24,1101.14,200.0,1092.8931,1094.7822,1092.8931,1094.7822,200.0
2024-11-04 11:10:00,1099.15,1099.65,1099.15,1099.65,600.0,1092.8036,1093.3008,1092.8036,1093.3008,600.0
2024-11-04 11:15:00,1099.65,1099.65,1099.65,1099.65,0.0,1093.3008,1093.3008,1093.3008,1093.3008,0.0
2024-11-04 11:20:00,1099.65,1099.65,1099.65,1099.65,0.0,1093.3008,1093.3008,1093.3008,1093.3008,0.0
2024-11-04 11:25:00,1101.6,1101.6,1101.59,1101.6,200.0,1095.2395,1095.2395,1095.2296,1095.2395,200.0
2024-11-04 11:30:00,1099.88,1099.88,1098.39,1099.77,698.0,1093.5294,1093.5294,1092.048,1093.4201,698.0
2024-11-04 11:35:00,1097.98,1097.98,1097.98,1097.98,200.0,1091.6404,1091.6404,1091.6404,1091.6404,200.0
2024-11-04 11:40:00,1097.9,1097.9,1097.9,1097.9,200.0,1091.5609,1091.5609,1091.5609,1091.5609,200.0
2024-11-04 11:45:00,1097.9,1098.34,1096.78,1098.29,1260.0,1091.5609,1091.9983,1090.4473,1091.9486,1260.0
2024-11-04 11:50:00,1098.29,1098.29,1098.29,1098.29,0.0,1091.9486,1091.9486,1091.9486,1091.9486,0.0
2024-11-04 11:55:00,1098.29,1098.29,1098.29,1098.29,0.0,1091.9486,1091.9486,1091.9486,1091.9486,0.0
2024-11-04 12:00:00,1097.12,1097.82,1096.86,1096.93,600.0,1090.7854,1091.4813,1090.5269,1090.5965,600.0
2024-11-04 12:05:00,1095.11,1096.16,1094.86,1094.86,814.0,1088.787,1089.8309,1088.5384,1088.5384,814.0
2024-11-04 12:10:00,1095.79,1097.49,1094.06,1096.56,1702.0,1089.463,1091.1532,1087.743,1090.2286,1702.0
2024-11-04 12:15:00,1097.54,1097.54,1097.54,1097.54,100.0,1091.2029,1091.2029,1091.2029,1091.2029,100.0
2024-11-04 12:20:00,1099.64,1102.58,1099.48,1100.41,1817.0,1093.2908,1096.2138,1093.1317,1094.0564,1817.0
2024-11-04 12:25:00,1100.41,1100.41,1100.41,1100.41,0.0,1094.0564,1094.0564,1094.0564,1094.0564,0.0
2024-11-04 12:30:00,1100.17,1100.17,1098.57,1098.57,700.0,1093.8178,1093.8178,1092.227,1092.227,700.0
2024-11-04 12:35:00,1098.57,1098.57,1098.57,1098.57,0.0,1092.227,1092.227,1092.227,1092.227,0.0
2024-11-04 12:40:00,1098.57,1098.57,1098.57,1098.57,0.0,1092.227,1092.227,1092.227,1092.227,0.0
2024-11-04 12:45:00,1098.57,1098.57,1098.57,1098.57,0.0,1092.227,1092.227,1092.227,1092.227,0.0
2024-11-04 12:50:00,1098.57,1098.57,1098.57,1098.57,0.0,1092.227,1092.227,1092.227,1092.227,0.0
2024-11-04 12:55:00,1099.04,1099.04,1099.04,1099.04,480.0,1092.6943,1092.6943,1092.6943,1092.6943,480.0
2024-11-04 13:00:00,1097.95,1100.2,1097.95,1100.2,200.0,1091.6106,1093.8476,1091.6106,1093.8476,200.0
2024-11-04 13:05:00,1097.79,1097.79,1095.71,1095.71,300.0,1091.4515,1091.4515,1089.3835,1089.3835,300.0
2024-11-04 13:10:00,1097.31,1097.31,1097.31,1097.31,200.0,1090.9743,1090.9743,1090.9743,1090.9743,200.0
2024-11-04 13:15:00,1097.31,1097.31,1097.31,1097.31,0.0,1090.9743,1090.9743,1090.9743,1090.9743,0.0
2024-11-04 13:20:00,1097.31,1097.31,1097.31,1097.31,0.0,1090.9743,1090.9743,1090.9743,1090.9743,0.0
2024-11-04 13:25:00,1097.32,1097.32,1097.31,1097.32,100.0,1090.9842,1090.9842,1090.9743,1090.9842,100.0
2024-11-04 13:30:00,1097.32,1097.32,1097.32,1097.32,0.0,1090.9842,1090.9842,1090.9842,1090.9842,0.0
2024-11-04 13:35:00,1097.32,1097.32,1097.32,1097.32,0.0,1090.9842,1090.9842,1090.9842,1090.9842,0.0
2024-11-04 13:40:00,1096.68,1097.52,1096.68,1097.52,200.0,1090.3479,1091.1831,1090.3479,1091.1831,200.0
2024-11-04 13:45:00,1097.52,1097.52,1097.52,1097.52,0.0,1091.1831,1091.1831,1091.1831,1091.1831,0.0
2024-11-04 13:50:00,1095.52,1096.0,1095.51,1095.51,1105.0,1089.1946,1089.6718,1089.1847,1089.1847,1105.0
2024-11-04 13:55:00,1096.3,1096.3,1096.29,1096.29,223.0,1089.9701,1089.9701,1089.9602,1089.9602,223.0
2024-11-04 14:00:00,1096.33,1097.12,1096.33,1097.12,300.0,1089.9999,1090.7854,1089.9999,1090.7854,300.0
2024-11-04 14:05:00,1097.12,1097.79,1096.87,1097.79,627.0,1090.7854,1091.4515,1090.5368,1091.4515,627.0
2024-11-04 14:10:00,1097.79,1097.79,1097.79,1097.79,0.0,1091.4515,1091.4515,1091.4515,1091.4515,0.0
2024-11-04 14:15:00,1097.16,1097.17,1097.16,1097.16,100.0,1090.8251,1090.8351,1090.8251,1090.8251,100.0
2024-11-04 14:20:00,1097.16,1097.16,1097.16,1097.16,0.0,1090.8251,1090.8251,1090.8251,1090.8251,0.0
2024-11-04 14:25:00,1096.11,1096.11,1096.11,1096.11,100.0,1089.7812,1089.7812,1089.7812,1089.7812,100.0
2024-11-04 14:30:00,1096.02,1096.55,1096.02,1096.47,500.0,1089.6917,1090.2187,1089.6917,1090.1391,500.0
2024-11-04 14:35:00,1096.47,1096.47,1096.47,1096.47,0.0,1090.1391,1090.1391,1090.1391,1090.1391,0.0
2024-11-04 14:40:00,1096.47,1096.47,1096.47,1096.47,0.0,1090.1391,1090.1391,1090.1391,1090.1391,0.0
2024-11-04 14:45:00,1096.33,1096.33,1096.32,1096.33,300.0,1089.9999,1089.9999,1089.99,1089.9999,300.0
2024-11-04 14:50:00,1096.98,1096.98,1096.59,1096.6,300.0,1090.6462,1090.6462,1090.2584,1090.2684,300.0
2024-11-04 14:55:00,1096.6,1097.0,1096.2,1096.48,600.0,1090.2684,1090.6661,1089.8707,1090.1491,600.0
2024-11-04 15:00:00,1096.51,1096.66,1095.95,1096.66,700.0,1090.1789,1090.328,1089.6221,1090.328,700.0
2024-11-04 15:05:00,1096.74,1097.33,1096.29,1097.33,1040.0,1090.4076,1090.9941,1089.9602,1090.9941,1040.0
2024-11-04 15:10:00,1097.45,1097.46,1095.95,1096.08,828.0,1091.1135,1091.1234,1089.6221,1089.7514,828.0
2024-11-04 15:15:00,1096.08,1096.08,1096.07,1096.08,100.0,1089.7514,1089.7514,1089.7414,1089.7514,100.0
2024-11-04 15:20:00,1096.57,1096.57,1096.57,1096.57,100.0,1090.2385,1090.2385,1090.2385,1090.2385,100.0
2024-11-04 15:25:00,1096.57,1096.57,1096.57,1096.57,100.0,1090.2385,1090.2385,1090.2385,1090.2385,100.0
2024-11-04 15:30:00,1096.66,1096.67,1096.66,1096.66,100.0,1090.328,1090.338,1090.328,1090.328,100.0
2024-11-04 15:35:00,1096.17,1096.37,1095.99,1096.17,500.0,1089.8408,1090.0397,1089.6619,1089.8408,500.0
2024-11-04 15:40:00,1096.17,1096.38,1096.17,1096.38,300.0,1089.8408,1090.0496,1089.8408,1090.0496,300.0
2024-11-04 15:45:00,1096.37,1097.33,1096.36,1097.33,1035.0,1090.0397,1090.9941,1090.0298,1090.9941,1035.0
2024-11-04 15:50:00,1096.47,1097.14,1095.37,1095.68,3766.0,1090.1391,1090.8052,1089.0455,1089.3537,3766.0
2024-11-04 15:55:00,1096.0,1096.0,1094.45,1095.99,4576.0,1089.6718,1089.6718,1088.1308,1089.6619,4576.0
2024-11-05 09:30:00,1095.02,1099.46,1095.02,1099.46,2614.0,1088.6975,1093.1119,1088.6975,1093.1119,2614.0
2024-11-05 09:35:00,1103.14,1103.53,1103.14,1103.53,244.0,1096.7706,1097.1584,1096.7706,1097.1584,244.0
2024-11-05 09:40:00,1101.92,1101.93,1097.85,1097.85,606.0,1095.5576,1095.5676,1091.5111,1091.5111,606.0
2024-11-05 09:45:00,1097.85,1097.85,1097.85,1097.85,0.0,1091.5111,1091.5111,1091.5111,1091.5111,0.0
2024-11-05 09:50:00,1097.85,1097.85,1097.85,1097.85,0.0,1091.5111,1091.5111,1091.5111,1091.5111,0.0
2024-11-05 09:55:00,1101.77,1101.77,1101.76,1101.77,100.0,1095.4085,1095.4085,1095.3986,1095.4085,100.0
2024-11-05 10:00:00,1102.92,1105.18,1102.92,1105.17,400.0,1096.5519,1098.7988,1096.5519,1098.7889,400.0
2024-11-05 10:05:00,1102.74,1103.8,1102.74,1103.8,1150.0,1096.3729,1097.4268,1096.3729,1097.4268,1150.0
2024-11-05 10:10:00,1103.8,1103.8,1103.8,1103.8,0.0,1097.4268,1097.4268,1097.4268,1097.4268,0.0
2024-11-05 10:15:00,1103.8,1103.8,1103.8,1103.8,0.0,1097.4268,1097.4268,1097.4268,1097.4268,0.0
2024-11-05 10:20:00,1103.8,1103.8,1103.8,1103.8,0.0,1097.4268,1097.4268,1097.4268,1097.4268,0.0
2024-11-05 10:25:00,1110.46,1110.46,1110.33,1110.34,1000.0,1104.0483,1104.0483,1103.9191,1103.929,1000.0
2024-11-05 10:30:00,1110.53,1110.53,1109.11,1109.13,1150.0,1104.1179,1104.1179,1102.7061,1102.726,1150.0
2024-11-05 10:35:00,1109.0,1109.0,1109.0,1109.0,200.0,1102.5968,1102.5968,1102.5968,1102.5968,200.0
2024-11-05 10:40:00,1110.29,1110.89,1110.29,1110.89,500.0,1103.8793,1104.4759,1103.8793,1104.4759,500.0
2024-11-05 10:45:00,1110.89,1110.89,1110.89,1110.89,0.0,1104.4759,1104.4759,1104.4759,1104.4759,0.0
2024-11-05 10:50:00,1112.17,1114.08,1111.98,1114.08,797.0,1105.7485,1107.6474,1105.5596,1107.6474,797.0
2024-11-05 10:55:00,1112.24,1112.24,1111.94,1111.97,1091.0,1105.8181,1105.8181,1105.5198,1105.5496,1091.0
2024-11-05 11:00:00,1112.0,1112.15,1111.68,1112.15,300.0,1105.5794,1105.7286,1105.2613,1105.7286,300.0
2024-11-05 11:05:00,1114.0,1114.0,1114.0,1114.0,200.0,1107.5679,1107.5679,1107.5679,1107.5679,200.0
2024-11-05 11:10:00,1115.32,1115.32,1111.78,1111.94,890.0,1108.8803,1108.8803,1105.3607,1105.5198,890.0
2024-11-05 11:15:00,1112.77,1112.77,1112.77,1112.77,100.0,1106.345,1106.345,1106.345,1106.345,100.0
2024-11-05 11:20:00,1112.77,1112.77,1112.77,1112.77,0.0,1106.345,1106.345,1106.345,1106.345,0.0
2024-11-05 11:25:00,1112.77,1112.77,1112.77,1112.77,0.0,1106.345,1106.345,1106.345,1106.345,0.0
2024-11-05 11:30:00,1112.77,1112.77,1112.77,1112.77,0.0,1106.345,1106.345,1106.345,1106.345,0.0
2024-11-05 11:35:00,1111.69,1113.5,1111.58,1113.5,845.0,1105.2712,1107.0708,1105.1619,1107.0708,845.0
2024-11-05 11:40:00,1113.5,1113.5,1113.5,1113.5,0.0,1107.0708,1107.0708,1107.0708,1107.0708,0.0
2024-11-05 11:45:00,1112.55,1113.14,1112.55,1113.14,311.0,1106.1263,1106.7129,1106.1263,1106.7129,311.0
2024-11-05 11:50:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-11-05 11:55:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-11-05 12:00:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-11-05 12:05:00,1113.14,1113.14,1113.14,1113.14,0.0,1106.7129,1106.7129,1106.7129,1106.7129,0.0
2024-11-05 12:10:00,1113.82,1113.82,1113.82,1113.82,200.0,1107.3889,1107.3889,1107.3889,1107.3889,200.0
2024-11-05 12:15:00,1115.18,1115.18,1115.18,1115.18,100.0,1108.7411,1108.7411,1108.7411,1108.7411,100.0
2024-11-05 12:20:00,1115.18,1115.18,1115.18,1115.18,0.0,1108.7411,1108.7411,1108.7411,1108.7411,0.0
2024-11-05 12:25:00,1115.28,1115.28,1115.27,1115.28,526.0,1108.8405,1108.8405,1108.8306,1108.8405,526.0
2024-11-05 12:30:00,1115.28,1115.28,1115.28,1115.28,0.0,1108.8405,1108.8405,1108.8405,1108.8405,0.0
2024-11-05 12:35:00,1115.28,1115.28,1115.28,1115.28,0.0,1108.8405,1108.8405,1108.8405,1108.8405,0.0
2024-11-05 12:40:00,1115.28,1115.28,1115.28,1115.28,0.0,1108.8405,1108.8405,1108.8405,1108.8405,0.0
2024-11-05 12:45:00,1114.89,1114.9,1114.29,1114.3,263.0,1108.4528,1108.4627,1107.8562,1107.8662,263.0
2024-11-05 12:50:00,1114.51,1114.51,1114.5,1114.51,144.0,1108.075,1108.075,1108.065,1108.075,144.0
2024-11-05 12:55:00,1113.62,1113.81,1113.51,1113.81,450.0,1107.1901,1107.379,1107.0807,1107.379,450.0
2024-11-05 13:00:00,1113.31,1116.14,1112.9,1116.14,4100.0,1106.8819,1109.6955,1106.4743,1109.6955,4100.0
2024-11-05 13:05:00,1116.14,1116.14,1116.14,1116.14,0.0,1109.6955,1109.6955,1109.6955,1109.6955,0.0
2024-11-05 13:10:00,1116.14,1116.14,1116.14,1116.14,0.0,1109.6955,1109.6955,1109.6955,1109.6955,0.0
2024-11-05 13:15:00,1115.89,1115.89,1115.53,1115.54,200.0,1109.447,1109.447,1109.0891,1109.099,200.0
2024-11-05 13:20:00,1115.54,1116.78,1114.4,1116.11,4074.0,1109.099,1110.3318,1107.9656,1109.6657,4074.0
2024-11-05 13:25:00,1115.76,1115.76,1115.76,1115.76,100.0,1109.3177,1109.3177,1109.3177,1109.3177,100.0
2024-11-05 13:30:00,1115.88,1115.88,1114.88,1114.88,300.0,1109.437,1109.437,1108.4428,1108.4428,300.0
2024-11-05 13:35:00,1114.88,1115.67,1114.3,1115.67,953.0,1108.4428,1109.2283,1107.8662,1109.2283,953.0
2024-11-05 13:40:00,1115.67,1115.67,1115.67,1115.67,0.0,1109.2283,1109.2283,1109.2283,1109.2283,0.0
2024-11-05 13:45:00,1115.67,1115.67,1115.67,1115.67,0.0,1109.2283,1109.2283,1109.2283,1109.2283,0.0
2024-11-05 13:50:00,1116.24,1116.24,1116.24,1116.24,135.0,1109.795,1109.795,1109.795,1109.795,135.0
2024-11-05 13:55:00,1117.63,1119.05,1117.63,1119.05,301.0,1111.1769,1112.5887,1111.1769,1112.5887,301.0
2024-11-05 14:00:00,1119.05,1119.05,1119.05,1119.05,0.0,1112.5887,1112.5887,1112.5887,1112.5887,0.0
2024-11-05 14:05:00,1119.05,1119.05,1119.05,1119.05,0.0,1112.5887,1112.5887,1112.5887,1112.5887,0.0
2024-11-05 14:10:00,1119.05,1119.05,1119.05,1119.05,0.0,1112.5887,1112.5887,1112.5887,1112.5887,0.0
2024-11-05 14:15:00,1121.0,1121.7,1120.0,1120.36,771.0,1114.5275,1115.2234,1113.5333,1113.8912,771.0
2024-11-05 14:20:00,1120.67,1121.37,1120.67,1121.37,200.0,1114.1994,1114.8953,1114.1994,1114.8953,200.0
2024-11-05 14:25:00,1120.79,1120.79,1120.78,1120.79,100.0,1114.3187,1114.3187,1114.3088,1114.3187,100.0
2024-11-05 14:30:00,1120.79,1121.81,1120.78,1121.81,346.0,1114.3187,1115.3328,1114.3088,1115.3328,346.0
2024-11-05 14:35:00,1121.6,1122.4,1120.6,1122.2,2086.0,1115.124,1115.9194,1114.1298,1115.7206,2086.0
2024-11-05 14:40:00,1122.2,1122.51,1122.18,1122.18,500.0,1115.7206,1116.0288,1115.7007,1115.7007,500.0
2024-11-05 14:45:00,1119.01,1119.65,1119.0,1119.65,200.0,1112.549,1113.1853,1112.539,1113.1853,200.0
2024-11-05 14:50:00,1118.07,1118.33,1118.07,1118.33,200.0,1111.6144,1111.8729,1111.6144,1111.8729,200.0
2024-11-05 14:55:00,1117.63,1117.64,1116.46,1116.46,500.0,1111.1769,1111.1869,1110.0137,1110.0137,500.0
2024-11-05 15:00:00,1117.43,1117.43,1116.4,1116.4,400.0,1110.9781,1110.9781,1109.954,1109.954,400.0
2024-11-05 15:05:00,1116.65,1117.29,1116.65,1117.29,200.0,1110.2026,1110.8389,1110.2026,1110.8389,200.0
2024-11-05 15:10:00,1117.93,1117.93,1116.77,1116.77,200.0,1111.4752,1111.4752,1110.3219,1110.3219,200.0
2024-11-05 15:15:00,1118.52,1118.52,1118.52,1118.52,200.0,1112.0618,1112.0618,1112.0618,1112.0618,200.0
2024-11-05 15:20:00,1118.11,1118.88,1117.99,1117.99,756.0,1111.6542,1112.4197,1111.5349,1111.5349,756.0
2024-11-05 15:25:00,1116.84,1116.86,1116.84,1116.86,270.0,1110.3915,1110.4114,1110.3915,1110.4114,270.0
2024-11-05 15:30:00,1118.06,1120.29,1117.95,1120.29,1848.0,1111.6045,1113.8216,1111.4951,1113.8216,1848.0
2024-11-05 15:35:00,1119.9,1119.9,1119.9,1119.9,100.0,1113.4338,1113.4338,1113.4338,1113.4338,100.0
2024-11-05 15:40:00,1119.46,1120.09,1118.58,1119.07,2691.0,1112.9964,1113.6227,1112.1215,1112.6086,2691.0
2024-11-05 15:45:00,1118.38,1119.21,1118.38,1118.41,1576.0,1111.9226,1112.7478,1111.9226,1111.9524,1576.0
2024-11-05 15:50:00,1118.85,1119.91,1118.53,1119.91,2636.0,1112.3899,1113.4438,1112.0717,1113.4438,2636.0
2024-11-05 15:55:00,1119.23,1122.78,1119.22,1122.78,4114.0,1112.7677,1116.2972,1112.7578,1116.2972,4114.0
2024-11-06 09:30:00,1164.43,1179.62,1150.0,1177.71,7849.0,1157.7067,1172.809,1143.36,1170.91,7849.0
2024-11-06 09:35:00,1175.12,1178.48,1166.71,1176.25,2634.0,1168.335,1171.6756,1159.9736,1169.4585,2634.0
2024-11-06 09:40:00,1176.95,1176.95,1171.93,1171.93,600.0,1170.1544,1170.1544,1165.1634,1165.1634,600.0
2024-11-06 09:45:00,1167.69,1169.27,1165.53,1169.13,1551.0,1160.9479,1162.5188,1158.8004,1162.3796,1551.0
2024-11-06 09:50:00,1167.08,1169.91,1167.08,1168.91,700.0,1160.3414,1163.1551,1160.3414,1162.1609,700.0
2024-11-06 09:55:00,1167.34,1178.0,1167.34,1178.0,1005.0,1160.5999,1171.1984,1160.5999,1171.1984,1005.0
2024-11-06 10:00:00,1184.29,1184.42,1178.91,1182.64,1300.0,1177.4521,1177.5813,1172.1031,1175.8116,1300.0
2024-11-06 10:05:00,1182.79,1183.06,1180.0,1180.55,2217.0,1175.9607,1176.2292,1173.1868,1173.7336,2217.0
2024-11-06 10:10:00,1180.55,1180.55,1177.93,1178.9,1500.0,1173.7336,1173.7336,1171.1288,1172.0932,1500.0
2024-11-06 10:15:00,1180.44,1181.93,1180.14,1181.23,1874.0,1173.6243,1175.1057,1173.326,1174.4097,1874.0
2024-11-06 10:20:00,1182.01,1185.64,1181.34,1185.64,2082.0,1175.1852,1178.7943,1174.5191,1178.7943,2082.0
2024-11-06 10:25:00,1185.64,1185.64,1185.64,1185.64,112.0,1178.7943,1178.7943,1178.7943,1178.7943,112.0
2024-11-06 10:30:00,1184.51,1191.92,1182.01,1191.92,888.0,1177.6708,1185.038,1175.1852,1185.038,888.0
2024-11-06 10:35:00,1184.65,1186.87,1182.39,1186.87,902.0,1177.81,1180.0172,1175.563,1180.0172,902.0
2024-11-06 10:40:00,1187.73,1190.3,1185.27,1189.53,1100.0,1180.8722,1183.4274,1178.4264,1182.6618,1100.0
2024-11-06 10:45:00,1187.86,1189.64,1184.14,1189.64,300.0,1181.0014,1182.7712,1177.3029,1182.7712,300.0
2024-11-06 10:50:00,1187.68,1188.83,1185.15,1186.95,3898.0,1180.8225,1181.9658,1178.3071,1180.0967,3898.0
2024-11-06 10:55:00,1187.44,1190.82,1182.94,1186.1,2546.0,1180.5839,1183.9444,1176.1098,1179.2516,2546.0
2024-11-06 11:00:00,1184.89,1184.9,1184.89,1184.89,2632.0,1178.0486,1178.0585,1178.0486,1178.0486,2632.0
2024-11-06 11:05:00,1181.36,1185.23,1181.36,1185.23,312.0,1174.539,1178.3866,1174.539,1178.3866,312.0
2024-11-06 11:10:00,1186.47,1187.24,1183.63,1183.63,2274.0,1179.6195,1180.385,1176.7959,1176.7959,2274.0
2024-11-06 11:15:00,1187.83,1187.83,1186.27,1186.91,700.0,1180.9716,1180.9716,1179.4206,1180.0569,700.0
2024-11-06 11:20:00,1186.64,1187.06,1186.16,1187.06,2030.0,1179.7885,1180.2061,1179.3113,1180.2061,2030.0
2024-11-06 11:25:00,1187.06,1187.06,1187.06,1187.06,0.0,1180.2061,1180.2061,1180.2061,1180.2061,0.0
2024-11-06 11:30:00,1187.06,1187.06,1187.06,1187.06,0.0,1180.2061,1180.2061,1180.2061,1180.2061,0.0
2024-11-06 11:35:00,1191.25,1191.25,1191.25,1191.25,100.0,1184.3719,1184.3719,1184.3719,1184.3719,100.0
2024-11-06 11:40:00,1193.35,1193.48,1192.2,1192.66,1170.0,1186.4597,1186.589,1185.3164,1185.7737,1170.0
2024-11-06 11:45:00,1192.81,1196.03,1192.12,1193.83,3070.0,1185.9229,1189.1243,1185.2368,1186.937,3070.0
2024-11-06 11:50:00,1193.62,1193.62,1191.7,1193.08,700.0,1186.7282,1186.7282,1184.8193,1186.1913,700.0
2024-11-06 11:55:00,1193.37,1195.01,1193.37,1194.59,559.0,1186.4796,1188.1102,1186.4796,1187.6926,559.0
2024-11-06 12:00:00,1195.57,1199.0,1195.35,1198.28,2400.0,1188.6669,1192.0771,1188.4482,1191.3613,2400.0
2024-11-06 12:05:00,1197.71,1198.3,1196.03,1196.7,3100.0,1190.7946,1191.3812,1189.1243,1189.7904,3100.0
2024-11-06 12:10:00,1197.19,1197.34,1196.99,1197.34,702.0,1190.2776,1190.4267,1190.0787,1190.4267,702.0
2024-11-06 12:15:00,1196.41,1198.32,1193.2,1193.24,6623.0,1189.5021,1191.401,1186.3106,1186.3504,6623.0
2024-11-06 12:20:00,1193.24,1193.24,1193.24,1193.24,0.0,1186.3504,1186.3504,1186.3504,1186.3504,0.0
2024-11-06 12:25:00,1191.28,1191.28,1191.28,1191.28,100.0,1184.4017,1184.4017,1184.4017,1184.4017,100.0
2024-11-06 12:30:00,1189.55,1190.65,1188.39,1189.89,1100.0,1182.6817,1183.7753,1181.5284,1183.0197,1100.0
2024-11-06 12:35:00,1191.74,1191.74,1191.74,1191.74,100.0,1184.859,1184.859,1184.859,1184.859,100.0
2024-11-06 12:40:00,1192.36,1192.37,1192.0,1192.36,600.0,1185.4755,1185.4854,1185.1175,1185.4755,600.0
2024-11-06 12:45:00,1194.39,1194.39,1194.39,1194.39,200.0,1187.4937,1187.4937,1187.4937,1187.4937,200.0
2024-11-06 12:50:00,1192.34,1193.58,1191.8,1191.8,1500.0,1185.4556,1186.6884,1184.9187,1184.9187,1500.0
2024-11-06 12:55:00,1192.21,1192.21,1192.2,1192.21,300.0,1185.3263,1185.3263,1185.3164,1185.3263,300.0
2024-11-06 13:00:00,1193.79,1198.1,1191.4,1192.14,1942.0,1186.8972,1191.1823,1184.521,1185.2567,1942.0
2024-11-06 13:05:00,1192.14,1192.14,1192.14,1192.14,0.0,1185.2567,1185.2567,1185.2567,1185.2567,0.0
2024-11-06 13:10:00,1190.71,1190.71,1190.7,1190.71,200.0,1183.835,1183.835,1183.825,1183.835,200.0
2024-11-06 13:15:00,1188.21,1188.21,1184.55,1185.06,900.0,1181.3494,1181.3494,1177.7106,1178.2176,900.0
2024-11-06 13:20:00,1184.65,1184.65,1184.45,1184.45,200.0,1177.81,1177.81,1177.6111,1177.6111,200.0
2024-11-06 13:25:00,1184.35,1185.47,1184.3,1185.32,3052.0,1177.5117,1178.6252,1177.462,1178.4761,3052.0
2024-11-06 13:30:00,1185.32,1185.32,1185.32,1185.32,0.0,1178.4761,1178.4761,1178.4761,1178.4761,0.0
2024-11-06 13:35:00,1185.32,1185.32,1185.32,1185.32,0.0,1178.4761,1178.4761,1178.4761,1178.4761,0.0
2024-11-06 13:40:00,1186.24,1186.74,1186.24,1186.74,200.0,1179.3908,1179.8879,1179.3908,1179.8879,200.0
2024-11-06 13:45:00,1186.74,1186.74,1186.74,1186.74,0.0,1179.8879,1179.8879,1179.8879,1179.8879,0.0
2024-11-06 13:50:00,1187.93,1187.93,1185.37,1185.37,1100.0,1181.071,1181.071,1178.5258,1178.5258,1100.0
2024-11-06 13:55:00,1185.67,1186.18,1185.29,1186.09,417.0,1178.8241,1179.3311,1178.4463,1179.2417,417.0
2024-11-06 14:00:00,1186.37,1190.62,1186.37,1190.62,2860.0,1179.52,1183.7455,1179.52,1183.7455,2860.0
2024-11-06 14:05:00,1190.68,1191.06,1190.5,1190.5,518.0,1183.8052,1184.183,1183.6262,1183.6262,518.0
2024-11-06 14:10:00,1190.5,1190.5,1190.5,1190.5,0.0,1183.6262,1183.6262,1183.6262,1183.6262,0.0
2024-11-06 14:15:00,1191.0,1191.91,1190.68,1190.68,1181.0,1184.1233,1185.0281,1183.8052,1183.8052,1181.0
2024-11-06 14:20:00,1191.74,1191.74,1189.29,1189.89,2877.0,1184.859,1184.859,1182.4232,1183.0197,2877.0
2024-11-06 14:25:00,1190.89,1192.26,1190.89,1191.74,1523.0,1184.0139,1185.376,1184.0139,1184.859,1523.0
2024-11-06 14:30:00,1192.18,1193.17,1191.93,1192.54,1100.0,1185.2965,1186.2808,1185.0479,1185.6544,1100.0
2024-11-06 14:35:00,1192.38,1193.84,1192.38,1193.84,424.0,1185.4953,1186.9469,1185.4953,1186.9469,424.0
2024-11-06 14:40:00,1194.39,1194.4,1192.82,1193.88,2718.0,1187.4937,1187.5037,1185.9328,1186.9867,2718.0
2024-11-06 14:45:00,1193.41,1194.38,1192.87,1194.38,2198.0,1186.5194,1187.4838,1185.9825,1187.4838,2198.0
2024-11-06 14:50:00,1194.69,1195.57,1192.77,1192.77,1476.0,1187.792,1188.6669,1185.8831,1185.8831,1476.0
2024-11-06 14:55:00,1193.33,1193.34,1191.95,1193.23,500.0,1186.4399,1186.4498,1185.0678,1186.3404,500.0
2024-11-06 15:00:00,1193.08,1193.77,1189.94,1190.28,5321.0,1186.1913,1186.8773,1183.0694,1183.4075,5321.0
2024-11-06 15:05:00,1190.28,1190.28,1190.28,1190.28,0.0,1183.4075,1183.4075,1183.4075,1183.4075,0.0
2024-11-06 15:10:00,1190.42,1190.61,1188.78,1190.61,1269.0,1183.5467,1183.7356,1181.9161,1183.7356,1269.0
2024-11-06 15:15:00,1191.54,1192.3,1189.5,1189.5,836.0,1184.6602,1185.4158,1182.632,1182.632,836.0
2024-11-06 15:20:00,1191.12,1191.12,1188.96,1188.97,873.0,1184.2426,1184.2426,1182.0951,1182.105,873.0
2024-11-06 15:25:00,1189.27,1190.79,1189.27,1190.79,600.0,1182.4033,1183.9145,1182.4033,1183.9145,600.0
2024-11-06 15:30:00,1191.58,1191.58,1190.34,1190.68,1404.0,1184.7,1184.7,1183.4671,1183.8052,1404.0
2024-11-06 15:35:00,1190.68,1191.72,1189.86,1190.31,3422.0,1183.8052,1184.8392,1182.9899,1183.4373,3422.0
2024-11-06 15:40:00,1190.77,1192.94,1190.57,1191.68,2500.0,1183.8946,1186.0521,1183.6958,1184.7994,2500.0
2024-11-06 15:45:00,1191.66,1194.51,1191.66,1193.52,908.0,1184.7795,1187.613,1184.7795,1186.6288,908.0
2024-11-06 15:50:00,1194.02,1194.61,1192.87,1193.38,3732.0,1187.1259,1187.7125,1185.9825,1186.4896,3732.0
2024-11-06 15:55:00,1193.03,1195.71,1192.55,1194.97,18993.0,1186.1416,1188.8061,1185.6644,1188.0704,18993.0
2024-11-07 09:30:00,1193.4,1197.19,1193.4,1194.96,2344.0,1186.5095,1190.2776,1186.5095,1188.0604,2344.0
2024-11-07 09:35:00,1194.96,1194.96,1194.96,1194.96,0.0,1188.0604,1188.0604,1188.0604,1188.0604,0.0
2024-11-07 09:40:00,1186.52,1186.52,1186.52,1186.52,300.0,1179.6692,1179.6692,1179.6692,1179.6692,300.0
2024-11-07 09:45:00,1185.47,1188.12,1185.47,1188.12,987.0,1178.6252,1181.2599,1178.6252,1181.2599,987.0
2024-11-07 09:50:00,1190.37,1193.35,1190.36,1193.35,600.0,1183.4969,1186.4597,1183.487,1186.4597,600.0
2024-11-07 09:55:00,1191.14,1191.98,1190.33,1190.33,1092.0,1184.2625,1185.0977,1183.4572,1183.4572,1092.0
2024-11-07 10:00:00,1190.05,1192.27,1189.52,1192.27,1600.0,1183.1788,1185.386,1182.6519,1185.386,1600.0
2024-11-07 10:05:00,1193.31,1193.31,1190.98,1191.39,739.0,1186.42,1186.42,1184.1034,1184.5111,739.0
2024-11-07 10:10:00,1189.74,1190.59,1189.31,1189.31,953.0,1182.8706,1183.7157,1182.4431,1182.4431,953.0
2024-11-07 10:15:00,1189.85,1191.08,1188.29,1188.29,1720.0,1182.98,1184.2028,1181.429,1181.429,1720.0
2024-11-07 10:20:00,1184.85,1188.97,1184.85,1188.97,886.0,1178.0088,1182.105,1178.0088,1182.105,886.0
2024-11-07 10:25:00,1188.29,1188.29,1187.62,1188.23,800.0,1181.429,1181.429,1180.7628,1181.3693,800.0
2024-11-07 10:30:00,1194.85,1194.85,1194.84,1194.85,312.0,1187.9511,1187.9511,1187.9411,1187.9511,312.0
2024-11-07 10:35:00,1193.91,1195.07,1193.91,1194.23,500.0,1187.0165,1188.1698,1187.0165,1187.3347,500.0
2024-11-07 10:40:00,1192.97,1192.97,1191.18,1191.18,900.0,1186.0819,1186.0819,1184.3023,1184.3023,900.0
2024-11-07 10:45:00,1191.2,1191.2,1189.8,1189.8,400.0,1184.3222,1184.3222,1182.9302,1182.9302,400.0
2024-11-07 10:50:00,1190.02,1190.02,1188.04,1188.04,500.0,1183.149,1183.149,1181.1804,1181.1804,500.0
2024-11-07 10:55:00,1189.38,1190.73,1189.38,1190.73,844.0,1182.5127,1183.8549,1182.5127,1183.8549,844.0
2024-11-07 11:00:00,1191.02,1193.34,1190.96,1193.25,1000.0,1184.1432,1186.4498,1184.0835,1186.3603,1000.0
2024-11-07 11:05:00,1193.04,1193.04,1192.11,1192.11,200.0,1186.1515,1186.1515,1185.2269,1185.2269,200.0
2024-11-07 11:10:00,1191.47,1191.47,1188.39,1188.39,930.0,1184.5906,1184.5906,1181.5284,1181.5284,930.0
2024-11-07 11:15:00,1190.73,1194.5,1190.73,1194.03,1586.0,1183.8549,1187.6031,1183.8549,1187.1358,1586.0
2024-11-07 11:20:00,1192.5,1192.5,1192.5,1192.5,500.0,1185.6146,1185.6146,1185.6146,1185.6146,500.0
2024-11-07 11:25:00,1189.94,1190.29,1188.29,1190.29,500.0,1183.0694,1183.4174,1181.429,1183.4174,500.0
2024-11-07 11:30:00,1190.58,1191.08,1188.27,1188.27,1647.0,1183.7057,1184.2028,1181.4091,1181.4091,1647.0
2024-11-07 11:35:00,1190.28,1190.28,1188.47,1188.47,500.0,1183.4075,1183.4075,1181.6079,1181.6079,500.0
2024-11-07 11:40:00,1189.65,1190.73,1185.97,1185.97,1857.0,1182.7811,1183.8549,1179.1224,1179.1224,1857.0
2024-11-07 11:45:00,1186.7,1186.7,1182.83,1182.83,1000.0,1179.8481,1179.8481,1176.0005,1176.0005,1000.0
2024-11-07 11:50:00,1184.11,1184.11,1182.48,1182.48,895.0,1177.2731,1177.2731,1175.6525,1175.6525,895.0
2024-11-07 11:55:00,1182.58,1183.52,1182.52,1182.85,1947.0,1175.7519,1176.6865,1175.6923,1176.0204,1947.0
2024-11-07 12:00:00,1186.41,1186.64,1186.41,1186.64,300.0,1179.5598,1179.7885,1179.5598,1179.7885,300.0
2024-11-07 12:05:00,1186.58,1188.03,1186.57,1188.03,300.0,1179.7288,1181.1705,1179.7189,1181.1705,300.0
2024-11-07 12:10:00,1188.38,1189.34,1188.38,1189.09,452.0,1181.5184,1182.4729,1181.5184,1182.2243,452.0
2024-11-07 12:15:00,1187.46,1187.46,1185.67,1186.6,1199.0,1180.6038,1180.6038,1178.8241,1179.7487,1199.0
2024-11-07 12:20:00,1186.35,1186.35,1186.34,1186.35,100.0,1179.5002,1179.5002,1179.4902,1179.5002,100.0
2024-11-07 12:25:00,1186.35,1186.35,1186.35,1186.35,0.0,1179.5002,1179.5002,1179.5002,1179.5002,0.0
2024-11-07 12:30:00,1187.65,1187.85,1187.64,1187.85,934.0,1180.7927,1180.9915,1180.7827,1180.9915,934.0
2024-11-07 12:35:00,1187.91,1187.91,1187.91,1187.91,100.0,1181.0512,1181.0512,1181.0512,1181.0512,100.0
2024-11-07 12:40:00,1187.91,1187.91,1187.91,1187.91,0.0,1181.0512,1181.0512,1181.0512,1181.0512,0.0
2024-11-07 12:45:00,1189.35,1190.88,1189.35,1190.26,785.0,1182.4828,1184.004,1182.4828,1183.3876,785.0
2024-11-07 12:50:00,1191.54,1191.73,1191.54,1191.73,200.0,1184.6602,1184.8491,1184.6602,1184.8491,200.0
2024-11-07 12:55:00,1191.92,1191.93,1191.92,1191.92,100.0,1185.038,1185.0479,1185.038,1185.038,100.0
2024-11-07 13:00:00,1190.28,1190.28,1190.28,1190.28,100.0,1183.4075,1183.4075,1183.4075,1183.4075,100.0
2024-11-07 13:05:00,1190.18,1190.74,1190.16,1190.74,600.0,1183.308,1183.8648,1183.2882,1183.8648,600.0
2024-11-07 13:10:00,1190.74,1192.24,1190.74,1192.24,904.0,1183.8648,1185.3562,1183.8648,1185.3562,904.0
2024-11-07 13:15:00,1192.24,1192.24,1192.24,1192.24,0.0,1185.3562,1185.3562,1185.3562,1185.3562,0.0
2024-11-07 13:20:00,1191.78,1191.81,1190.25,1190.5,2679.0,1184.8988,1184.9286,1183.3776,1183.6262,2679.0
2024-11-07 13:25:00,1190.51,1191.16,1187.36,1187.36,2780.0,1183.6361,1184.2824,1180.5043,1180.5043,2780.0
2024-11-07 13:30:00,1187.05,1187.08,1185.89,1186.53,900.0,1180.1961,1180.2259,1179.0428,1179.6791,900.0
2024-11-07 13:35:00,1185.83,1185.83,1185.57,1185.57,200.0,1178.9832,1178.9832,1178.7247,1178.7247,200.0
2024-11-07 13:40:00,1185.62,1186.34,1185.62,1186.34,200.0,1178.7744,1179.4902,1178.7744,1179.4902,200.0
2024-11-07 13:45:00,1186.0,1187.23,1185.32,1186.45,1269.0,1179.1522,1180.3751,1178.4761,1179.5996,1269.0
2024-11-07 13:50:00,1185.82,1188.07,1185.82,1187.31,1474.0,1178.9732,1181.2102,1178.9732,1180.4546,1474.0
2024-11-07 13:55:00,1186.5,1187.95,1185.08,1185.21,1959.0,1179.6493,1181.0909,1178.2375,1178.3667,1959.0
2024-11-07 14:00:00,1183.81,1183.81,1183.81,1183.81,100.0,1176.9748,1176.9748,1176.9748,1176.9748,100.0
2024-11-07 14:05:00,1183.81,1183.81,1183.81,1183.81,0.0,1176.9748,1176.9748,1176.9748,1176.9748,0.0
2024-11-07 14:10:00,1183.15,1183.17,1183.15,1183.16,300.0,1176.3186,1176.3385,1176.3186,1176.3286,300.0
2024-11-07 14:15:00,1182.06,1182.06,1182.06,1182.06,200.0,1175.2349,1175.2349,1175.2349,1175.2349,200.0
2024-11-07 14:20:00,1182.06,1182.06,1182.06,1182.06,0.0,1175.2349,1175.2349,1175.2349,1175.2349,0.0
2024-11-07 14:25:00,1181.75,1181.9,1181.75,1181.9,790.0,1174.9267,1175.0759,1174.9267,1175.0759,790.0
2024-11-07 14:30:00,1181.85,1182.31,1181.85,1182.31,500.0,1175.0261,1175.4835,1175.0261,1175.4835,500.0
2024-11-07 14:35:00,1182.31,1182.31,1182.31,1182.31,0.0,1175.4835,1175.4835,1175.4835,1175.4835,0.0
2024-11-07 14:40:00,1179.93,1179.94,1179.93,1179.93,200.0,1173.1172,1173.1272,1173.1172,1173.1172,200.0
2024-11-07 14:45:00,1179.93,1179.94,1179.73,1179.73,200.0,1173.1172,1173.1272,1172.9184,1172.9184,200.0
2024-11-07 14:50:00,1180.88,1181.17,1180.63,1180.63,600.0,1174.0617,1174.3501,1173.8132,1173.8132,600.0
2024-11-07 14:55:00,1181.67,1183.71,1181.67,1183.2,1800.0,1174.8472,1176.8754,1174.8472,1176.3683,1800.0
2024-11-07 15:00:00,1182.63,1183.21,1182.63,1183.17,400.0,1175.8016,1176.3783,1175.8016,1176.3385,400.0
2024-11-07 15:05:00,1183.12,1183.67,1182.56,1183.67,600.0,1176.2888,1176.8356,1175.732,1176.8356,600.0
2024-11-07 15:10:00,1183.17,1186.79,1183.17,1186.46,2632.0,1176.3385,1179.9376,1176.3385,1179.6095,2632.0
2024-11-07 15:15:00,1186.55,1187.23,1186.49,1186.96,860.0,1179.699,1180.3751,1179.6394,1180.1066,860.0
2024-11-07 15:20:00,1187.92,1189.03,1187.92,1189.03,549.0,1181.0611,1182.1647,1181.0611,1182.1647,549.0
2024-11-07 15:25:00,1189.14,1189.14,1188.05,1188.05,700.0,1182.2741,1182.2741,1181.1903,1181.1903,700.0
2024-11-07 15:30:00,1187.78,1189.0,1187.51,1188.47,2565.0,1180.9219,1182.1349,1180.6535,1181.6079,2565.0
2024-11-07 15:35:00,1187.83,1189.0,1185.98,1185.98,1425.0,1180.9716,1182.1349,1179.1323,1179.1323,1425.0
2024-11-07 15:40:00,1185.49,1185.49,1184.69,1185.1,750.0,1178.6451,1178.6451,1177.8497,1178.2574,750.0
2024-11-07 15:45:00,1185.83,1187.87,1185.69,1187.01,2006.0,1178.9832,1181.0114,1178.844,1180.1563,2006.0
2024-11-07 15:50:00,1186.52,1187.61,1185.88,1187.61,1711.0,1179.6692,1180.7529,1179.0329,1180.7529,1711.0
2024-11-07 15:55:00,1187.42,1190.75,1187.42,1189.14,7627.0,1180.564,1183.8748,1180.564,1182.2741,7627.0
2024-11-08 09:30:00,1188.0,1188.0,1185.16,1185.16,2357.0,1183.1545,1183.1545,1180.3261,1180.3261,2357.0
2024-11-08 09:35:00,1181.11,1181.11,1181.11,1181.11,104.0,1176.2926,1176.2926,1176.2926,1176.2926,104.0
2024-11-08 09:40:00,1182.71,1190.43,1182.71,1190.43,1846.0,1177.886,1185.5746,1177.886,1185.5746,1846.0
2024-11-08 09:45:00,1189.44,1189.44,1188.32,1188.32,856.0,1184.5886,1184.5886,1183.4732,1183.4732,856.0
2024-11-08 09:50:00,1188.0,1191.69,1188.0,1189.88,500.0,1183.1545,1186.8294,1183.1545,1185.0268,500.0
2024-11-08 09:55:00,1189.64,1192.11,1189.64,1192.1,600.0,1184.7878,1187.2477,1184.7878,1187.2377,600.0
2024-11-08 10:00:00,1193.14,1193.15,1193.14,1193.14,100.0,1188.2735,1188.2835,1188.2735,1188.2735,100.0
2024-11-08 10:05:00,1193.02,1195.14,1193.01,1194.69,919.0,1188.154,1190.2653,1188.144,1189.8172,919.0
2024-11-08 10:10:00,1196.39,1196.85,1195.21,1195.74,2379.0,1191.5103,1191.9684,1190.3351,1190.8629,2379.0
2024-11-08 10:15:00,1195.24,1197.23,1195.24,1197.23,568.0,1190.3649,1192.3468,1190.3649,1192.3468,568.0
2024-11-08 10:20:00,1198.0,1200.93,1198.0,1200.92,809.0,1193.1137,1196.0317,1193.1137,1196.0218,809.0
2024-11-08 10:25:00,1200.65,1201.61,1199.5,1199.74,2775.0,1195.7529,1196.709,1194.6076,1194.8466,2775.0
2024-11-08 10:30:00,1199.77,1199.77,1198.53,1198.53,600.0,1194.8765,1194.8765,1193.6415,1193.6415,600.0
2024-11-08 10:35:00,1199.07,1199.07,1199.07,1199.07,7700.0,1194.1793,1194.1793,1194.1793,1194.1793,7700.0
2024-11-08 10:40:00,1198.96,1198.96,1198.95,1198.96,100.0,1194.0698,1194.0698,1194.0598,1194.0698,100.0
2024-11-08 10:45:00,1199.01,1199.73,1196.0,1196.37,1131.0,1194.1196,1194.8366,1191.1218,1191.4903,1131.0
2024-11-08 10:50:00,1197.67,1199.42,1197.67,1199.41,300.0,1192.785,1194.5279,1192.785,1194.5179,300.0
2024-11-08 10:55:00,1197.22,1197.9,1197.22,1197.9,200.0,1192.3369,1193.0141,1192.3369,1193.0141,200.0
2024-11-08 11:00:00,1197.9,1197.9,1197.9,1197.9,0.0,1193.0141,1193.0141,1193.0141,1193.0141,0.0
2024-11-08 11:05:00,1198.0,1198.0,1197.99,1198.0,622.0,1193.1137,1193.1137,1193.1037,1193.1137,622.0
2024-11-08 11:10:00,1196.68,1197.64,1195.65,1195.71,2327.0,1191.7991,1192.7552,1190.7733,1190.833,2327.0
2024-11-08 11:15:00,1195.6,1195.6,1195.59,1195.6,200.0,1190.7235,1190.7235,1190.7135,1190.7235,200.0
2024-11-08 11:20:00,1195.6,1195.6,1195.6,1195.6,0.0,1190.7235,1190.7235,1190.7235,1190.7235,0.0
2024-11-08 11:25:00,1195.63,1196.58,1195.59,1196.58,714.0,1190.7533,1191.6995,1190.7135,1191.6995,714.0
2024-11-08 11:30:00,1197.53,1197.53,1196.69,1196.69,306.0,1192.6456,1192.6456,1191.809,1191.809,306.0
2024-11-08 11:35:00,1197.14,1197.15,1197.14,1197.14,100.0,1192.2572,1192.2672,1192.2572,1192.2572,100.0
2024-11-08 11:40:00,1197.56,1197.56,1197.2,1197.2,800.0,1192.6755,1192.6755,1192.3169,1192.3169,800.0
2024-11-08 11:45:00,1197.86,1197.86,1197.85,1197.86,100.0,1192.9743,1192.9743,1192.9643,1192.9743,100.0
2024-11-08 11:50:00,1198.82,1198.82,1198.57,1198.58,200.0,1193.9303,1193.9303,1193.6814,1193.6913,200.0
2024-11-08 11:55:00,1199.7,1200.32,1198.81,1200.2,2652.0,1194.8067,1195.4242,1193.9204,1195.3047,2652.0
2024-11-08 12:00:00,1200.2,1200.24,1198.78,1198.78,2212.0,1195.3047,1195.3445,1193.8905,1193.8905,2212.0
2024-11-08 12:05:00,1198.62,1199.71,1197.53,1199.71,1492.0,1193.7312,1194.8167,1192.6456,1194.8167,1492.0
2024-11-08 12:10:00,1198.07,1198.07,1197.17,1197.54,700.0,1193.1834,1193.1834,1192.2871,1192.6556,700.0
2024-11-08 12:15:00,1198.33,1198.84,1198.33,1198.84,300.0,1193.4423,1193.9503,1193.4423,1193.9503,300.0
2024-11-08 12:20:00,1198.83,1198.83,1198.83,1198.83,200.0,1193.9403,1193.9403,1193.9403,1193.9403,200.0
2024-11-08 12:25:00,1200.07,1200.07,1199.81,1199.82,670.0,1195.1752,1195.1752,1194.9163,1194.9263,670.0
2024-11-08 12:30:00,1199.88,1200.69,1199.88,1200.19,471.0,1194.986,1195.7927,1194.986,1195.2948,471.0
2024-11-08 12:35:00,1200.09,1200.09,1199.3,1200.02,993.0,1195.1952,1195.1952,1194.4084,1195.1254,993.0
2024-11-08 12:40:00,1200.02,1200.02,1200.02,1200.02,100.0,1195.1254,1195.1254,1195.1254,1195.1254,100.0
2024-11-08 12:45:00,1200.02,1200.02,1200.02,1200.02,100.0,1195.1254,1195.1254,1195.1254,1195.1254,100.0
2024-11-08 12:50:00,1200.02,1200.24,1200.0,1200.24,1400.0,1195.1254,1195.3445,1195.1055,1195.3445,1400.0
2024-11-08 12:55:00,1201.28,1201.28,1200.87,1200.88,204.0,1196.3803,1196.3803,1195.972,1195.9819,204.0
2024-11-08 13:00:00,1200.75,1201.59,1200.74,1201.59,400.0,1195.8525,1196.689,1195.8425,1196.689,400.0
2024-11-08 13:05:00,1200.91,1200.96,1200.52,1200.53,692.0,1196.0118,1196.0616,1195.6234,1195.6334,692.0
2024-11-08 13:10:00,1199.71,1200.97,1199.71,1200.97,611.0,1194.8167,1196.0716,1194.8167,1196.0716,611.0
2024-11-08 13:15:00,1201.45,1201.84,1201.34,1201.69,798.0,1196.5496,1196.938,1196.4401,1196.7886,798.0
2024-11-08 13:20:00,1201.73,1201.73,1200.72,1201.72,683.0,1196.8285,1196.8285,1195.8226,1196.8185,683.0
2024-11-08 13:25:00,1201.7,1205.89,1200.48,1203.55,6568.0,1196.7986,1200.9715,1195.5836,1198.641,6568.0
2024-11-08 13:30:00,1203.54,1203.54,1203.53,1203.54,293.0,1198.6311,1198.6311,1198.6211,1198.6311,293.0
2024-11-08 13:35:00,1203.54,1203.54,1203.54,1203.54,0.0,1198.6311,1198.6311,1198.6311,1198.6311,0.0
2024-11-08 13:40:00,1203.0,1203.61,1203.0,1203.19,600.0,1198.0933,1198.7008,1198.0933,1198.2825,600.0
2024-11-08 13:45:00,1205.12,1205.12,1204.15,1204.15,655.0,1200.2046,1200.2046,1199.2386,1199.2386,655.0
2024-11-08 13:50:00,1204.41,1204.41,1204.17,1204.17,300.0,1199.4975,1199.4975,1199.2585,1199.2585,300.0
2024-11-08 13:55:00,1204.88,1205.32,1204.88,1205.32,450.0,1199.9656,1200.4038,1199.9656,1200.4038,450.0
2024-11-08 14:00:00,1207.47,1207.61,1207.05,1207.29,500.0,1202.5451,1202.6845,1202.1268,1202.3658,500.0
2024-11-08 14:05:00,1207.29,1208.6,1207.0,1207.32,2118.0,1202.3658,1203.6704,1202.077,1202.3957,2118.0
2024-11-08 14:10:00,1207.35,1207.81,1205.26,1205.43,3133.0,1202.4255,1202.8837,1200.3441,1200.5134,3133.0
2024-11-08 14:15:00,1205.58,1205.59,1205.58,1205.58,175.0,1200.6628,1200.6727,1200.6628,1200.6628,175.0
2024-11-08 14:20:00,1205.03,1205.42,1205.02,1205.41,400.0,1200.115,1200.5034,1200.1051,1200.4935,400.0
2024-11-08 14:25:00,1204.87,1206.83,1204.87,1205.88,1700.0,1199.9557,1201.9077,1199.9557,1200.9615,1700.0
2024-11-08 14:30:00,1207.14,1207.93,1207.14,1207.92,400.0,1202.2164,1203.0032,1202.2164,1202.9932,400.0
2024-11-08 14:35:00,1209.26,1210.27,1209.09,1209.48,1200.0,1204.3278,1205.3336,1204.1585,1204.5469,1200.0
2024-11-08 14:40:00,1209.09,1209.32,1208.01,1208.58,4050.0,1204.1585,1204.3875,1203.0829,1203.6505,4050.0
2024-11-08 14:45:00,1207.62,1207.62,1206.75,1206.76,200.0,1202.6944,1202.6944,1201.828,1201.838,200.0
2024-11-08 14:50:00,1206.18,1207.48,1206.18,1207.48,700.0,1201.2603,1202.555,1201.2603,1202.555,700.0
2024-11-08 14:55:00,1206.81,1207.39,1206.81,1207.39,321.0,1201.8877,1202.4654,1201.8877,1202.4654,321.0
2024-11-08 15:00:00,1207.39,1207.39,1207.39,1207.39,0.0,1202.4654,1202.4654,1202.4654,1202.4654,0.0
2024-11-08 15:05:00,1208.49,1208.49,1208.18,1208.18,991.0,1203.5609,1203.5609,1203.2522,1203.2522,991.0
2024-11-08 15:10:00,1206.75,1208.33,1206.72,1206.88,1987.0,1201.828,1203.4016,1201.7981,1201.9575,1987.0
2024-11-08 15:15:00,1207.03,1207.03,1207.03,1207.03,100.0,1202.1069,1202.1069,1202.1069,1202.1069,100.0
2024-11-08 15:20:00,1206.93,1207.71,1206.77,1207.71,1427.0,1202.0073,1202.7841,1201.8479,1202.7841,1427.0
2024-11-08 15:25:00,1208.28,1208.59,1206.4,1206.4,4275.0,1203.3518,1203.6605,1201.4794,1201.4794,4275.0
2024-11-08 15:30:00,1206.4,1206.4,1205.59,1205.59,300.0,1201.4794,1201.4794,1200.6727,1200.6727,300.0
2024-11-08 15:35:00,1204.98,1205.72,1204.74,1205.72,500.0,1200.0652,1200.8022,1199.8262,1200.8022,500.0
2024-11-08 15:40:00,1206.0,1206.0,1205.04,1205.74,539.0,1201.0811,1201.0811,1200.125,1200.8221,539.0
2024-11-08 15:45:00,1206.43,1207.04,1204.31,1204.75,6306.0,1201.5093,1202.1168,1199.3979,1199.8362,6306.0
2024-11-08 15:50:00,1203.1,1203.86,1201.81,1203.36,2090.0,1198.1929,1198.9498,1196.9081,1198.4518,2090.0
2024-11-08 15:55:00,1202.62,1203.51,1201.97,1202.04,9094.0,1197.7148,1198.6012,1197.0675,1197.1372,9094.0
2024-11-11 09:30:00,1207.6,1207.6,1207.6,1207.6,1510.0,1202.6745,1202.6745,1202.6745,1202.6745,1510.0
2024-11-11 09:35:00,1207.6,1207.6,1207.6,1207.6,0.0,1202.6745,1202.6745,1202.6745,1202.6745,0.0
2024-11-11 09:40:00,1209.3,1210.22,1209.21,1210.22,400.0,1204.3676,1205.2838,1204.278,1205.2838,400.0
2024-11-11 09:45:00,1209.84,1209.84,1209.84,1209.84,200.0,1204.9054,1204.9054,1204.9054,1204.9054,200.0
2024-11-11 09:50:00,1209.84,1209.84,1209.84,1209.84,0.0,1204.9054,1204.9054,1204.9054,1204.9054,0.0
2024-11-11 09:55:00,1212.96,1212.96,1212.9,1212.9,263.0,1208.0127,1208.0127,1207.9529,1207.9529,263.0
2024-11-11 10:00:00,1214.91,1215.36,1214.91,1215.36,200.0,1209.9547,1210.4029,1209.9547,1210.4029,200.0
2024-11-11 10:05:00,1215.11,1217.55,1213.29,1213.29,1445.0,1210.1539,1212.5839,1208.3413,1208.3413,1445.0
2024-11-11 10:10:00,1213.29,1213.29,1213.29,1213.29,0.0,1208.3413,1208.3413,1208.3413,1208.3413,0.0
2024-11-11 10:15:00,1214.01,1214.01,1214.01,1214.01,100.0,1209.0584,1209.0584,1209.0584,1209.0584,100.0
2024-11-11 10:20:00,1215.0,1215.55,1213.46,1215.55,509.0,1210.0443,1210.5921,1208.5106,1210.5921,509.0
2024-11-11 10:25:00,1215.55,1215.55,1215.55,1215.55,0.0,1210.5921,1210.5921,1210.5921,1210.5921,0.0
2024-11-11 10:30:00,1215.93,1215.93,1215.93,1215.93,200.0,1210.9706,1210.9706,1210.9706,1210.9706,200.0
2024-11-11 10:35:00,1217.76,1218.26,1217.76,1218.26,509.0,1212.7931,1213.291,1212.7931,1213.291,509.0
2024-11-11 10:40:00,1218.25,1218.25,1218.25,1218.25,100.0,1213.2811,1213.2811,1213.2811,1213.2811,100.0
2024-11-11 10:45:00,1218.25,1218.25,1218.25,1218.25,0.0,1213.2811,1213.2811,1213.2811,1213.2811,0.0
2024-11-11 10:50:00,1219.92,1219.93,1219.92,1219.92,100.0,1214.9443,1214.9542,1214.9443,1214.9443,100.0
2024-11-11 10:55:00,1220.19,1220.19,1220.19,1220.19,112.0,1215.2132,1215.2132,1215.2132,1215.2132,112.0
2024-11-11 11:00:00,1221.88,1222.24,1221.88,1222.24,420.0,1216.8963,1217.2548,1216.8963,1217.2548,420.0
2024-11-11 11:05:00,1221.25,1223.46,1221.07,1221.6,1343.0,1216.2689,1218.4698,1216.0896,1216.6174,1343.0
2024-11-11 11:10:00,1222.06,1222.06,1221.99,1221.99,800.0,1217.0755,1217.0755,1217.0058,1217.0058,800.0
2024-11-11 11:15:00,1221.92,1222.32,1220.01,1220.02,1867.0,1216.9361,1217.3345,1215.0339,1215.0439,1867.0
2024-11-11 11:20:00,1220.35,1220.62,1217.21,1217.22,4940.0,1215.3725,1215.6414,1212.2453,1212.2553,4940.0
2024-11-11 11:25:00,1218.03,1219.28,1217.29,1219.12,1200.0,1213.062,1214.3069,1212.325,1214.1475,1200.0
2024-11-11 11:30:00,1219.88,1224.28,1219.44,1224.25,900.0,1214.9044,1219.2865,1214.4662,1219.2566,900.0
2024-11-11 11:35:00,1223.93,1223.93,1223.84,1223.85,200.0,1218.9379,1218.9379,1218.8483,1218.8582,200.0
2024-11-11 11:40:00,1223.97,1224.31,1223.96,1224.19,500.0,1218.9778,1219.3164,1218.9678,1219.1969,500.0
2024-11-11 11:45:00,1223.84,1225.12,1223.83,1225.07,400.0,1218.8483,1220.1231,1218.8383,1220.0733,400.0
2024-11-11 11:50:00,1227.66,1227.66,1224.62,1224.85,3450.0,1222.6527,1222.6527,1219.6251,1219.8542,3450.0
2024-11-11 11:55:00,1225.03,1225.07,1224.63,1225.07,300.0,1220.0334,1220.0733,1219.6351,1220.0733,300.0
2024-11-11 12:00:00,1224.87,1224.87,1224.87,1224.87,308.0,1219.8741,1219.8741,1219.8741,1219.8741,308.0
2024-11-11 12:05:00,1224.87,1224.87,1224.87,1224.87,100.0,1219.8741,1219.8741,1219.8741,1219.8741,100.0
2024-11-11 12:10:00,1224.53,1225.21,1224.53,1224.81,700.0,1219.5355,1220.2127,1219.5355,1219.8143,700.0
2024-11-11 12:15:00,1224.35,1225.77,1224.35,1225.17,3290.0,1219.3562,1220.7704,1219.3562,1220.1729,3290.0
2024-11-11 12:20:00,1224.78,1224.78,1222.7,1222.7,300.0,1219.7845,1219.7845,1217.7129,1217.7129,300.0
2024-11-11 12:25:00,1221.9,1221.9,1221.9,1221.9,100.0,1216.9162,1216.9162,1216.9162,1216.9162,100.0
2024-11-11 12:30:00,1220.96,1220.96,1220.96,1220.96,100.0,1215.98,1215.98,1215.98,1215.98,100.0
2024-11-11 12:35:00,1220.97,1220.97,1220.97,1220.97,200.0,1215.99,1215.99,1215.99,1215.99,200.0
2024-11-11 12:40:00,1220.97,1220.97,1220.97,1220.97,0.0,1215.99,1215.99,1215.99,1215.99,0.0
2024-11-11 12:45:00,1221.02,1223.72,1221.01,1223.72,2887.0,1216.0398,1218.7288,1216.0298,1218.7288,2887.0
2024-11-11 12:50:00,1221.16,1223.72,1221.16,1223.72,2170.0,1216.1792,1218.7288,1216.1792,1218.7288,2170.0
2024-11-11 12:55:00,1223.72,1223.72,1223.72,1223.72,0.0,1218.7288,1218.7288,1218.7288,1218.7288,0.0
2024-11-11 13:00:00,1223.48,1223.48,1223.47,1223.48,100.0,1218.4898,1218.4898,1218.4798,1218.4898,100.0
2024-11-11 13:05:00,1222.95,1222.95,1222.95,1222.95,200.0,1217.9619,1217.9619,1217.9619,1217.9619,200.0
2024-11-11 13:10:00,1222.95,1222.95,1222.95,1222.95,0.0,1217.9619,1217.9619,1217.9619,1217.9619,0.0
2024-11-11 13:15:00,1221.79,1221.79,1221.78,1221.79,153.0,1216.8067,1216.8067,1216.7967,1216.8067,153.0
2024-11-11 13:20:00,1221.17,1221.17,1219.52,1220.17,1112.0,1216.1892,1216.1892,1214.5459,1215.1933,1112.0
2024-11-11 13:25:00,1218.62,1219.06,1217.97,1219.06,603.0,1213.6496,1214.0878,1213.0022,1214.0878,603.0
2024-11-11 13:30:00,1219.24,1219.24,1219.24,1219.24,100.0,1214.2671,1214.2671,1214.2671,1214.2671,100.0
2024-11-11 13:35:00,1218.97,1218.97,1218.96,1218.97,100.0,1213.9982,1213.9982,1213.9882,1213.9982,100.0
2024-11-11 13:40:00,1220.35,1220.65,1220.35,1220.65,410.0,1215.3725,1215.6713,1215.3725,1215.6713,410.0
2024-11-11 13:45:00,1220.65,1220.65,1220.65,1220.65,0.0,1215.6713,1215.6713,1215.6713,1215.6713,0.0
2024-11-11 13:50:00,1219.37,1221.14,1219.37,1220.06,8277.0,1214.3965,1216.1593,1214.3965,1215.0837,8277.0
2024-11-11 13:55:00,1220.09,1220.09,1219.54,1219.54,522.0,1215.1136,1215.1136,1214.5658,1214.5658,522.0
2024-11-11 14:00:00,1217.6,1220.44,1217.6,1220.44,1292.0,1212.6337,1215.4622,1212.6337,1215.4622,1292.0
2024-11-11 14:05:00,1220.44,1220.44,1220.44,1220.44,500.0,1215.4622,1215.4622,1215.4622,1215.4622,500.0
2024-11-11 14:10:00,1220.44,1221.26,1220.39,1221.26,1989.0,1215.4622,1216.2788,1215.4124,1216.2788,1989.0
2024-11-11 14:15:00,1221.26,1221.26,1221.26,1221.26,0.0,1216.2788,1216.2788,1216.2788,1216.2788,0.0
2024-11-11 14:20:00,1222.2,1223.69,1222.2,1223.69,700.0,1217.215,1218.6989,1217.215,1218.6989,700.0
2024-11-11 14:25:00,1223.82,1225.3,1223.82,1225.3,526.0,1218.8284,1220.3023,1218.8284,1220.3023,526.0
2024-11-11 14:30:00,1224.27,1224.52,1223.29,1224.34,750.0,1219.2765,1219.5255,1218.3005,1219.3462,750.0
2024-11-11 14:35:00,1224.25,1224.25,1223.53,1223.53,1135.0,1219.2566,1219.2566,1218.5396,1218.5396,1135.0
2024-11-11 14:40:00,1223.53,1223.53,1223.53,1223.53,0.0,1218.5396,1218.5396,1218.5396,1218.5396,0.0
2024-11-11 14:45:00,1223.76,1223.76,1223.76,1223.76,100.0,1218.7686,1218.7686,1218.7686,1218.7686,100.0
2024-11-11 14:50:00,1224.35,1224.35,1224.35,1224.35,100.0,1219.3562,1219.3562,1219.3562,1219.3562,100.0
2024-11-11 14:55:00,1224.35,1224.35,1224.35,1224.35,0.0,1219.3562,1219.3562,1219.3562,1219.3562,0.0
2024-11-11 15:00:00,1223.8,1223.81,1222.18,1222.18,3452.0,1218.8085,1218.8184,1217.1951,1217.1951,3452.0
2024-11-11 15:05:00,1222.18,1222.69,1222.18,1222.69,222.0,1217.1951,1217.703,1217.1951,1217.703,222.0
2024-11-11 15:10:00,1222.85,1222.85,1222.85,1222.85,100.0,1217.8623,1217.8623,1217.8623,1217.8623,100.0
2024-11-11 15:15:00,1222.85,1222.85,1222.85,1222.85,0.0,1217.8623,1217.8623,1217.8623,1217.8623,0.0
2024-11-11 15:20:00,1223.0,1223.0,1222.99,1223.0,100.0,1218.0117,1218.0117,1218.0018,1218.0117,100.0
2024-11-11 15:25:00,1223.8,1223.8,1223.8,1223.8,208.0,1218.8085,1218.8085,1218.8085,1218.8085,208.0
2024-11-11 15:30:00,1223.8,1223.8,1222.69,1222.69,1161.0,1218.8085,1218.8085,1217.703,1217.703,1161.0
2024-11-11 15:35:00,1222.69,1222.69,1222.69,1222.69,0.0,1217.703,1217.703,1217.703,1217.703,0.0
2024-11-11 15:40:00,1222.8,1223.5,1222.73,1223.5,587.0,1217.8125,1218.5097,1217.7428,1218.5097,587.0
2024-11-11 15:45:00,1222.95,1222.95,1222.64,1222.64,200.0,1217.9619,1217.9619,1217.6532,1217.6532,200.0
2024-11-11 15:50:00,1219.84,1220.9,1219.84,1220.37,876.0,1214.8646,1215.9203,1214.8646,1215.3924,876.0
2024-11-11 15:55:00,1219.8,1222.08,1219.17,1222.02,5361.0,1214.8248,1217.0955,1214.1973,1217.0357,5361.0
2024-11-12 09:30:00,1220.07,1220.07,1219.81,1219.91,1600.0,1215.0937,1215.0937,1214.8347,1214.9343,1600.0
2024-11-12 09:35:00,1219.56,1219.56,1214.56,1214.56,738.0,1214.5857,1214.5857,1209.6061,1209.6061,738.0
2024-11-12 09:40:00,1218.32,1219.79,1218.32,1219.79,200.0,1213.3508,1214.8148,1213.3508,1214.8148,200.0
2024-11-12 09:45:00,1219.05,1219.05,1219.04,1219.05,577.0,1214.0778,1214.0778,1214.0679,1214.0778,577.0
2024-11-12 09:50:00,1219.35,1219.35,1218.17,1219.35,400.0,1214.3766,1214.3766,1213.2014,1214.3766,400.0
2024-11-12 09:55:00,1218.79,1221.59,1218.26,1221.48,914.0,1213.8189,1216.6075,1213.291,1216.4979,914.0
2024-11-12 10:00:00,1221.59,1222.34,1218.02,1221.16,2514.0,1216.6075,1217.3544,1213.052,1216.1792,2514.0
2024-11-12 10:05:00,1220.11,1220.11,1219.22,1219.82,480.0,1215.1335,1215.1335,1214.2471,1214.8447,480.0
2024-11-12 10:10:00,1219.75,1219.75,1219.55,1219.57,301.0,1214.775,1214.775,1214.5758,1214.5957,301.0
2024-11-12 10:15:00,1218.89,1218.89,1217.7,1218.15,400.0,1213.9185,1213.9185,1212.7333,1213.1815,400.0
2024-11-12 10:20:00,1218.55,1218.55,1216.44,1217.68,2674.0,1213.5799,1213.5799,1211.4785,1212.7134,2674.0
2024-11-12 10:25:00,1216.34,1216.34,1215.5,1215.5,327.0,1211.3789,1211.3789,1210.5423,1210.5423,327.0
2024-11-12 10:30:00,1214.94,1214.94,1213.91,1213.91,323.0,1209.9846,1209.9846,1208.9588,1208.9588,323.0
2024-11-12 10:35:00,1214.61,1214.61,1214.61,1214.61,100.0,1209.6559,1209.6559,1209.6559,1209.6559,100.0
2024-11-12 10:40:00,1215.42,1215.42,1213.89,1215.42,680.0,1210.4626,1210.4626,1208.9389,1210.4626,680.0
2024-11-12 10:45:00,1216.98,1217.02,1216.91,1216.99,1500.0,1212.0163,1212.0561,1211.9466,1212.0262,1500.0
2024-11-12 10:50:00,1216.21,1216.38,1216.21,1216.38,200.0,1211.2494,1211.4187,1211.2494,1211.4187,200.0
2024-11-12 10:55:00,1216.25,1216.25,1216.24,1216.25,101.0,1211.2892,1211.2892,1211.2793,1211.2892,101.0
2024-11-12 11:00:00,1213.93,1213.93,1213.93,1213.93,114.0,1208.9787,1208.9787,1208.9787,1208.9787,114.0
2024-11-12 11:05:00,1215.6,1215.6,1214.28,1214.28,200.0,1210.6419,1210.6419,1209.3273,1209.3273,200.0
2024-11-12 11:10:00,1213.1,1213.1,1212.41,1212.41,200.0,1208.1521,1208.1521,1207.4649,1207.4649,200.0
2024-11-12 11:15:00,1213.02,1213.02,1211.72,1213.02,769.0,1208.0724,1208.0724,1206.7777,1208.0724,769.0
2024-11-12 11:20:00,1213.02,1213.02,1213.02,1213.02,0.0,1208.0724,1208.0724,1208.0724,1208.0724,0.0
2024-11-12 11:25:00,1212.28,1212.28,1211.1,1211.1,1400.0,1207.3354,1207.3354,1206.1603,1206.1603,1400.0
2024-11-12 11:30:00,1208.9,1208.9,1208.89,1208.89,510.0,1203.9692,1203.9692,1203.9593,1203.9593,510.0
2024-11-12 11:35:00,1209.7,1209.7,1207.21,1207.21,400.0,1204.766,1204.766,1202.2861,1202.2861,400.0
2024-11-12 11:40:00,1206.15,1206.16,1206.15,1206.15,100.0,1201.2304,1201.2404,1201.2304,1201.2304,100.0
2024-11-12 11:45:00,1204.56,1204.56,1204.56,1204.56,200.0,1199.6469,1199.6469,1199.6469,1199.6469,200.0
2024-11-12 11:50:00,1206.3,1209.62,1206.09,1208.89,1900.0,1201.3798,1204.6863,1201.1707,1203.9593,1900.0
2024-11-12 11:55:00,1207.92,1207.92,1206.26,1207.12,561.0,1202.9932,1202.9932,1201.34,1202.1965,561.0
2024-11-12 12:00:00,1205.77,1206.22,1205.77,1206.22,700.0,1200.852,1201.3002,1200.852,1201.3002,700.0
2024-11-12 12:05:00,1207.66,1207.66,1207.66,1207.66,100.0,1202.7343,1202.7343,1202.7343,1202.7343,100.0
2024-11-12 12:10:00,1207.91,1207.92,1206.88,1206.88,359.0,1202.9833,1202.9932,1201.9575,1201.9575,359.0
2024-11-12 12:15:00,1208.43,1208.43,1206.91,1206.91,277.0,1203.5011,1203.5011,1201.9873,1201.9873,277.0
2024-11-12 12:20:00,1208.44,1208.44,1208.44,1208.44,200.0,1203.5111,1203.5111,1203.5111,1203.5111,200.0
2024-11-12 12:25:00,1206.56,1208.45,1206.56,1206.8,800.0,1201.6388,1203.5211,1201.6388,1201.8778,800.0
2024-11-12 12:30:00,1206.81,1206.81,1206.57,1206.66,300.0,1201.8877,1201.8877,1201.6487,1201.7384,300.0
2024-11-12 12:35:00,1208.44,1208.65,1207.84,1208.18,800.0,1203.5111,1203.7202,1202.9135,1203.2522,800.0
2024-11-12 12:40:00,1208.18,1208.19,1208.18,1208.18,300.0,1203.2522,1203.2621,1203.2522,1203.2522,300.0
2024-11-12 12:45:00,1209.18,1209.18,1209.18,1209.18,100.0,1204.2481,1204.2481,1204.2481,1204.2481,100.0
2024-11-12 12:50:00,1208.83,1208.83,1208.82,1208.83,100.0,1203.8995,1203.8995,1203.8896,1203.8995,100.0
2024-11-12 12:55:00,1207.86,1207.86,1206.71,1207.77,600.0,1202.9335,1202.9335,1201.7882,1202.8438,600.0
2024-11-12 13:00:00,1207.77,1207.77,1207.77,1207.77,0.0,1202.8438,1202.8438,1202.8438,1202.8438,0.0
2024-11-12 13:05:00,1207.91,1207.91,1207.91,1207.91,100.0,1202.9833,1202.9833,1202.9833,1202.9833,100.0
2024-11-12 13:10:00,1207.85,1207.85,1207.84,1207.85,700.0,1202.9235,1202.9235,1202.9135,1202.9235,700.0
2024-11-12 13:15:00,1207.85,1207.85,1207.85,1207.85,0.0,1202.9235,1202.9235,1202.9235,1202.9235,0.0
2024-11-12 13:20:00,1208.88,1208.88,1208.88,1208.88,100.0,1203.9493,1203.9493,1203.9493,1203.9493,100.0
2024-11-12 13:25:00,1208.51,1208.52,1208.51,1208.51,121.0,1203.5808,1203.5908,1203.5808,1203.5808,121.0
2024-11-12 13:30:00,1209.26,1209.26,1209.26,1209.26,100.0,1204.3278,1204.3278,1204.3278,1204.3278,100.0
2024-11-12 13:35:00,1209.89,1210.49,1209.89,1210.49,1367.0,1204.9552,1205.5527,1204.9552,1205.5527,1367.0
2024-11-12 13:40:00,1212.34,1212.34,1212.33,1212.34,300.0,1207.3952,1207.3952,1207.3852,1207.3952,300.0
2024-11-12 13:45:00,1212.08,1212.08,1211.98,1211.98,200.0,1207.1363,1207.1363,1207.0367,1207.0367,200.0
2024-11-12 13:50:00,1211.52,1211.52,1211.39,1211.39,200.0,1206.5785,1206.5785,1206.4491,1206.4491,200.0
2024-11-12 13:55:00,1211.74,1211.74,1210.49,1210.49,300.0,1206.7976,1206.7976,1205.5527,1205.5527,300.0
2024-11-12 14:00:00,1211.8,1212.99,1211.8,1212.99,393.0,1206.8574,1208.0425,1206.8574,1208.0425,393.0
2024-11-12 14:05:00,1212.66,1215.23,1212.66,1215.23,550.0,1207.7139,1210.2734,1207.7139,1210.2734,550.0
2024-11-12 14:10:00,1213.66,1213.66,1213.66,1213.66,100.0,1208.7098,1208.7098,1208.7098,1208.7098,100.0
2024-11-12 14:15:00,1213.12,1214.67,1213.06,1214.67,1300.0,1208.172,1209.7157,1208.1123,1209.7157,1300.0
2024-11-12 14:20:00,1214.95,1214.95,1214.95,1214.95,295.0,1209.9945,1209.9945,1209.9945,1209.9945,295.0
2024-11-12 14:25:00,1214.95,1214.95,1214.95,1214.95,0.0,1209.9945,1209.9945,1209.9945,1209.9945,0.0
2024-11-12 14:30:00,1215.42,1215.43,1214.76,1214.76,412.0,1210.4626,1210.4726,1209.8053,1209.8053,412.0
2024-11-12 14:35:00,1214.42,1215.1,1214.03,1214.03,3407.0,1209.4667,1210.1439,1209.0783,1209.0783,3407.0
2024-11-12 14:40:00,1214.03,1214.06,1213.81,1213.82,859.0,1209.0783,1209.1082,1208.8592,1208.8692,859.0
2024-11-12 14:45:00,1213.82,1215.27,1213.81,1215.27,300.0,1208.8692,1210.3132,1208.8592,1210.3132,300.0
2024-11-12 14:50:00,1213.55,1213.55,1212.61,1212.61,500.0,1208.6003,1208.6003,1207.6641,1207.6641,500.0
2024-11-12 14:55:00,1212.62,1212.62,1212.62,1212.62,100.0,1207.6741,1207.6741,1207.6741,1207.6741,100.0
2024-11-12 15:00:00,1212.0,1212.0,1212.0,1212.0,200.0,1207.0566,1207.0566,1207.0566,1207.0566,200.0
2024-11-12 15:05:00,1211.6,1211.95,1211.6,1211.6,1500.0,1206.6582,1207.0068,1206.6582,1206.6582,1500.0
2024-11-12 15:10:00,1211.6,1211.6,1211.6,1211.6,700.0,1206.6582,1206.6582,1206.6582,1206.6582,700.0
2024-11-12 15:15:00,1210.83,1210.83,1209.97,1210.54,615.0,1205.8914,1205.8914,1205.0349,1205.6025,615.0
2024-11-12 15:20:00,1210.54,1210.54,1210.54,1210.54,0.0,1205.6025,1205.6025,1205.6025,1205.6025,0.0
2024-11-12 15:25:00,1209.31,1209.31,1209.01,1209.02,400.0,1204.3776,1204.3776,1204.0788,1204.0887,400.0
2024-11-12 15:30:00,1208.88,1209.98,1208.88,1209.98,1262.0,1203.9493,1205.0448,1203.9493,1205.0448,1262.0
2024-11-12 15:35:00,1210.05,1211.41,1210.04,1211.41,400.0,1205.1145,1206.469,1205.1046,1206.469,400.0
2024-11-12 15:40:00,1211.43,1211.44,1210.78,1210.78,200.0,1206.4889,1206.4989,1205.8416,1205.8416,200.0
2024-11-12 15:45:00,1209.75,1210.79,1208.48,1208.48,2006.0,1204.8158,1205.8515,1203.5509,1203.5509,2006.0
2024-11-12 15:50:00,1207.53,1207.53,1205.55,1206.5,1400.0,1202.6048,1202.6048,1200.6329,1201.579,1400.0
2024-11-12 15:55:00,1206.72,1208.4,1205.16,1208.36,8775.0,1201.7981,1203.4713,1200.2445,1203.4314,8775.0
2024-11-13 09:30:00,1207.21,1209.4,1205.71,1205.72,1674.0,1202.2861,1204.4672,1200.7922,1200.8022,1674.0
2024-11-13 09:35:00,1203.79,1204.06,1201.61,1202.4,2045.0,1198.8801,1199.149,1196.709,1197.4957,2045.0
2024-11-13 09:40:00,1209.3,1209.45,1205.55,1206.92,2141.0,1204.3676,1204.517,1200.6329,1201.9973,2141.0
2024-11-13 09:45:00,1209.63,1209.63,1203.1,1203.1,300.0,1204.6962,1204.6962,1198.1929,1198.1929,300.0
2024-11-13 09:50:00,1201.1,1202.89,1201.1,1202.89,200.0,1196.201,1197.9837,1196.201,1197.9837,200.0
2024-11-13 09:55:00,1200.1,1209.2,1199.6,1209.2,600.0,1195.2051,1204.268,1194.7072,1204.268,600.0
2024-11-13 10:00:00,1209.2,1209.2,1209.2,1209.2,0.0,1204.268,1204.268,1204.268,1204.268,0.0
2024-11-13 10:05:00,1206.67,1206.67,1206.11,1206.11,1000.0,1201.7483,1201.7483,1201.1906,1201.1906,1000.0
2024-11-13 10:10:00,1209.35,1209.35,1209.35,1209.35,100.0,1204.4174,1204.4174,1204.4174,1204.4174,100.0
2024-11-13 10:15:00,1211.38,1211.38,1209.2,1209.2,204.0,1206.4391,1206.4391,1204.268,1204.268,204.0
2024-11-13 10:20:00,1209.19,1209.19,1209.19,1209.19,100.0,1204.258,1204.258,1204.258,1204.258,100.0
2024-11-13 10:25:00,1213.31,1213.41,1211.71,1213.25,500.0,1208.3612,1208.4608,1206.7678,1208.3015,500.0
2024-11-13 10:30:00,1211.72,1211.72,1211.72,1211.72,150.0,1206.7777,1206.7777,1206.7777,1206.7777,150.0
2024-11-13 10:35:00,1210.64,1211.92,1209.94,1211.92,1000.0,1205.7021,1206.9769,1205.005,1206.9769,1000.0
2024-11-13 10:40:00,1213.7,1215.76,1213.5,1215.76,400.0,1208.7496,1210.8012,1208.5505,1210.8012,400.0
2024-11-13 10:45:00,1215.76,1215.76,1215.76,1215.76,0.0,1210.8012,1210.8012,1210.8012,1210.8012,0.0
2024-11-13 10:50:00,1215.97,1216.65,1215.97,1216.65,783.0,1211.0104,1211.6876,1211.0104,1211.6876,783.0
2024-11-13 10:55:00,1216.79,1216.79,1216.78,1216.79,100.0,1211.827,1211.827,1211.8171,1211.827,100.0
2024-11-13 11:00:00,1218.2,1218.2,1218.2,1218.2,100.0,1213.2313,1213.2313,1213.2313,1213.2313,100.0
2024-11-13 11:05:00,1216.68,1218.63,1216.68,1218.63,329.0,1211.7175,1213.6595,1211.7175,1213.6595,329.0
2024-11-13 11:10:00,1214.91,1215.69,1214.91,1215.68,230.0,1209.9547,1210.7315,1209.9547,1210.7216,230.0
2024-11-13 11:15:00,1214.04,1215.68,1214.04,1215.67,400.0,1209.0883,1210.7216,1209.0883,1210.7116,400.0
2024-11-13 11:20:00,1212.82,1214.5,1212.82,1213.03,300.0,1207.8732,1209.5464,1207.8732,1208.0824,300.0
2024-11-13 11:25:00,1213.03,1213.03,1213.03,1213.03,0.0,1208.0824,1208.0824,1208.0824,1208.0824,0.0
2024-11-13 11:30:00,1212.62,1214.35,1209.62,1209.62,2836.0,1207.6741,1209.397,1204.6863,1204.6863,2836.0
2024-11-13 11:35:00,1210.02,1210.85,1210.02,1210.48,400.0,1205.0847,1205.9113,1205.0847,1205.5428,400.0
2024-11-13 11:40:00,1209.15,1212.4,1209.15,1212.18,1000.0,1204.2182,1207.4549,1204.2182,1207.2358,1000.0
2024-11-13 11:45:00,1212.18,1212.18,1212.18,1212.18,0.0,1207.2358,1207.2358,1207.2358,1207.2358,0.0
2024-11-13 11:50:00,1211.74,1211.74,1211.73,1211.74,100.0,1206.7976,1206.7976,1206.7877,1206.7976,100.0
2024-11-13 11:55:00,1212.5,1213.08,1211.73,1213.08,648.0,1207.5545,1208.1322,1206.7877,1208.1322,648.0
2024-11-13 12:00:00,1211.74,1213.47,1211.73,1213.47,710.0,1206.7976,1208.5206,1206.7877,1208.5206,710.0
2024-11-13 12:05:00,1213.27,1214.62,1213.27,1214.62,400.0,1208.3214,1209.6659,1208.3214,1209.6659,400.0
2024-11-13 12:10:00,1214.62,1214.62,1214.61,1214.62,200.0,1209.6659,1209.6659,1209.6559,1209.6659,200.0
2024-11-13 12:15:00,1214.62,1214.62,1214.62,1214.62,0.0,1209.6659,1209.6659,1209.6659,1209.6659,0.0
2024-11-13 12:20:00,1213.08,1213.08,1209.23,1210.54,2100.0,1208.1322,1208.1322,1204.2979,1205.6025,2100.0
2024-11-13 12:25:00,1209.83,1209.83,1208.42,1208.42,200.0,1204.8954,1204.8954,1203.4912,1203.4912,200.0
2024-11-13 12:30:00,1208.6,1208.6,1208.28,1208.28,600.0,1203.6704,1203.6704,1203.3518,1203.3518,600.0
2024-11-13 12:35:00,1208.13,1210.26,1208.12,1209.75,1151.0,1203.2024,1205.3237,1203.1924,1204.8158,1151.0
2024-11-13 12:40:00,1210.01,1210.01,1210.01,1210.01,114.0,1205.0747,1205.0747,1205.0747,1205.0747,114.0
2024-11-13 12:45:00,1211.25,1211.84,1210.83,1211.84,400.0,1206.3096,1206.8972,1205.8914,1206.8972,400.0
2024-11-13 12:50:00,1211.84,1211.84,1211.84,1211.84,0.0,1206.8972,1206.8972,1206.8972,1206.8972,0.0
2024-11-13 12:55:00,1210.84,1210.84,1210.83,1210.84,100.0,1205.9013,1205.9013,1205.8914,1205.9013,100.0
2024-11-13 13:00:00,1211.94,1212.15,1211.94,1212.15,604.0,1206.9968,1207.206,1206.9968,1207.206,604.0
2024-11-13 13:05:00,1211.68,1212.16,1211.23,1211.23,1496.0,1206.7379,1207.2159,1206.2897,1206.2897,1496.0
2024-11-13 13:10:00,1211.17,1211.17,1211.17,1211.17,100.0,1206.23,1206.23,1206.23,1206.23,100.0
2024-11-13 13:15:00,1210.33,1210.33,1210.32,1210.33,100.0,1205.3934,1205.3934,1205.3834,1205.3934,100.0
2024-11-13 13:20:00,1209.37,1209.37,1209.36,1209.37,100.0,1204.4373,1204.4373,1204.4273,1204.4373,100.0
2024-11-13 13:25:00,1209.37,1209.37,1208.64,1208.64,790.0,1204.4373,1204.4373,1203.7103,1203.7103,790.0
2024-11-13 13:30:00,1208.45,1209.61,1208.0,1209.61,1007.0,1203.5211,1204.6763,1203.0729,1204.6763,1007.0
2024-11-13 13:35:00,1209.69,1209.72,1208.66,1208.66,1409.0,1204.756,1204.7859,1203.7302,1203.7302,1409.0
2024-11-13 13:40:00,1208.63,1208.64,1208.63,1208.63,100.0,1203.7003,1203.7103,1203.7003,1203.7003,100.0
2024-11-13 13:45:00,1208.73,1208.73,1208.72,1208.73,600.0,1203.7999,1203.7999,1203.79,1203.7999,600.0
2024-11-13 13:50:00,1208.86,1208.86,1208.85,1208.86,100.0,1203.9294,1203.9294,1203.9194,1203.9294,100.0
2024-11-13 13:55:00,1208.87,1208.87,1208.86,1208.87,100.0,1203.9393,1203.9393,1203.9294,1203.9393,100.0
2024-11-13 14:00:00,1208.8,1208.8,1208.8,1208.8,100.0,1203.8696,1203.8696,1203.8696,1203.8696,100.0
2024-11-13 14:05:00,1208.8,1208.8,1207.42,1208.74,599.0,1203.8696,1203.8696,1202.4953,1203.8099,599.0
2024-11-13 14:10:00,1208.74,1208.74,1208.14,1208.74,300.0,1203.8099,1203.8099,1203.2123,1203.8099,300.0
2024-11-13 14:15:00,1208.72,1208.73,1207.01,1207.02,1700.0,1203.79,1203.7999,1202.0869,1202.0969,1700.0
2024-11-13 14:20:00,1207.02,1207.39,1207.02,1207.38,335.0,1202.0969,1202.4654,1202.0969,1202.4554,335.0
2024-11-13 14:25:00,1207.49,1207.49,1207.49,1207.49,100.0,1202.565,1202.565,1202.565,1202.565,100.0
2024-11-13 14:30:00,1207.49,1207.49,1207.49,1207.49,0.0,1202.565,1202.565,1202.565,1202.565,0.0
2024-11-13 14:35:00,1205.99,1205.99,1205.99,1205.99,200.0,1201.0711,1201.0711,1201.0711,1201.0711,200.0
2024-11-13 14:40:00,1205.99,1205.99,1205.7,1205.7,300.0,1201.0711,1201.0711,1200.7823,1200.7823,300.0
2024-11-13 14:45:00,1206.12,1206.12,1204.66,1204.66,1477.0,1201.2006,1201.2006,1199.7465,1199.7465,1477.0
2024-11-13 14:50:00,1204.14,1206.23,1204.14,1206.23,628.0,1199.2286,1201.3101,1199.2286,1201.3101,628.0
2024-11-13 14:55:00,1206.23,1206.23,1206.23,1206.23,0.0,1201.3101,1201.3101,1201.3101,1201.3101,0.0
2024-11-13 15:00:00,1204.29,1204.29,1203.76,1203.9,615.0,1199.378,1199.378,1198.8502,1198.9896,615.0
2024-11-13 15:05:00,1203.6,1204.83,1203.59,1204.65,715.0,1198.6908,1199.9158,1198.6809,1199.7366,715.0
2024-11-13 15:10:00,1204.47,1204.47,1204.16,1204.16,300.0,1199.5573,1199.5573,1199.2486,1199.2486,300.0
2024-11-13 15:15:00,1203.25,1203.25,1203.25,1203.25,419.0,1198.3423,1198.3423,1198.3423,1198.3423,419.0
2024-11-13 15:20:00,1202.59,1202.62,1202.59,1202.62,467.0,1197.685,1197.7148,1197.685,1197.7148,467.0
2024-11-13 15:25:00,1201.77,1202.35,1201.77,1201.77,310.0,1196.8683,1197.4459,1196.8683,1196.8683,310.0
2024-11-13 15:30:00,1202.49,1203.64,1202.49,1203.38,2538.0,1197.5854,1198.7307,1197.5854,1198.4717,2538.0
2024-11-13 15:35:00,1204.32,1204.69,1203.95,1203.95,929.0,1199.4079,1199.7764,1199.0394,1199.0394,929.0
2024-11-13 15:40:00,1203.1,1203.12,1202.8,1202.81,611.0,1198.1929,1198.2128,1197.8941,1197.9041,611.0
2024-11-13 15:45:00,1201.89,1202.12,1201.07,1201.07,991.0,1196.9878,1197.2169,1196.1712,1196.1712,991.0
2024-11-13 15:50:00,1200.52,1200.8,1199.07,1199.58,1841.0,1195.6234,1195.9023,1194.1793,1194.6872,1841.0
2024-11-13 15:55:00,1198.76,1202.5,1198.32,1202.35,8651.0,1193.8706,1197.5953,1193.4324,1197.4459,8651.0
2024-11-14 09:30:00,1198.52,1200.0,1195.41,1200.0,3106.0,1193.6316,1195.1055,1190.5342,1195.1055,3106.0
2024-11-14 09:35:00,1196.39,1196.39,1196.39,1196.39,283.0,1191.5103,1191.5103,1191.5103,1191.5103,283.0
2024-11-14 09:40:00,1196.03,1196.03,1196.02,1196.03,100.0,1191.1517,1191.1517,1191.1418,1191.1517,100.0
2024-11-14 09:45:00,1195.74,1195.74,1195.74,1195.74,200.0,1190.8629,1190.8629,1190.8629,1190.8629,200.0
2024-11-14 09:50:00,1192.85,1192.85,1192.32,1192.32,595.0,1187.9847,1187.9847,1187.4569,1187.4569,595.0
2024-11-14 09:55:00,1190.33,1195.12,1190.17,1192.38,812.0,1185.475,1190.2454,1185.3156,1187.5166,812.0
2024-11-14 10:00:00,1193.36,1193.36,1193.36,1193.36,345.0,1188.4926,1188.4926,1188.4926,1188.4926,345.0
2024-11-14 10:05:00,1188.65,1190.62,1187.85,1187.85,606.0,1183.8018,1185.7638,1183.0051,1183.0051,606.0
2024-11-14 10:10:00,1187.67,1187.75,1187.37,1187.37,300.0,1182.8258,1182.9055,1182.527,1182.527,300.0
2024-11-14 10:15:00,1186.73,1187.15,1184.42,1186.41,3730.0,1181.8897,1182.3079,1179.5891,1181.571,3730.0
2024-11-14 10:20:00,1186.13,1188.14,1186.13,1186.88,850.0,1181.2921,1183.2939,1181.2921,1182.039,850.0
2024-11-14 10:25:00,1187.18,1188.0,1186.74,1187.51,3792.0,1182.3378,1183.1545,1181.8996,1182.6665,3792.0
2024-11-14 10:30:00,1187.65,1188.1,1187.6,1188.1,300.0,1182.8059,1183.2541,1182.7561,1183.2541,300.0
2024-11-14 10:35:00,1187.88,1187.89,1186.21,1186.4,2478.0,1183.035,1183.0449,1181.3718,1181.561,2478.0
2024-11-14 10:40:00,1186.12,1187.99,1185.23,1187.99,772.0,1181.2821,1183.1445,1180.3958,1183.1445,772.0
2024-11-14 10:45:00,1187.61,1188.0,1187.54,1188.0,360.0,1182.7661,1183.1545,1182.6963,1183.1545,360.0
2024-11-14 10:50:00,1187.0,1187.0,1184.38,1184.38,1859.0,1182.1585,1182.1585,1179.5492,1179.5492,1859.0
2024-11-14 10:55:00,1185.17,1185.17,1183.0,1183.0,909.0,1180.336,1180.336,1178.1749,1178.1749,909.0
2024-11-14 11:00:00,1183.0,1183.0,1183.0,1183.0,0.0,1178.1749,1178.1749,1178.1749,1178.1749,0.0
2024-11-14 11:05:00,1180.98,1181.3,1180.98,1181.0,300.0,1176.1631,1176.4818,1176.1631,1176.183,300.0
2024-11-14 11:10:00,1180.4,1180.4,1180.1,1180.4,1694.0,1175.5855,1175.5855,1175.2867,1175.5855,1694.0
2024-11-14 11:15:00,1180.4,1180.4,1180.4,1180.4,0.0,1175.5855,1175.5855,1175.5855,1175.5855,0.0
2024-11-14 11:20:00,1181.88,1181.89,1181.41,1181.41,227.0,1177.0594,1177.0694,1176.5913,1176.5913,227.0
2024-11-14 11:25:00,1181.54,1181.54,1178.77,1178.77,2138.0,1176.7208,1176.7208,1173.9621,1173.9621,2138.0
2024-11-14 11:30:00,1178.49,1178.49,1178.29,1178.29,447.0,1173.6833,1173.6833,1173.4841,1173.4841,447.0
2024-11-14 11:35:00,1180.0,1180.0,1180.0,1180.0,450.0,1175.1871,1175.1871,1175.1871,1175.1871,450.0
2024-11-14 11:40:00,1181.93,1182.11,1181.93,1182.11,200.0,1177.1092,1177.2885,1177.1092,1177.2885,200.0
2024-11-14 11:45:00,1181.05,1181.05,1181.05,1181.05,286.0,1176.2328,1176.2328,1176.2328,1176.2328,286.0
2024-11-14 11:50:00,1181.8,1181.8,1179.89,1179.89,200.0,1176.9798,1176.9798,1175.0775,1175.0775,200.0
2024-11-14 11:55:00,1179.8,1179.8,1179.38,1179.38,302.0,1174.9879,1174.9879,1174.5696,1174.5696,302.0
2024-11-14 12:00:00,1179.74,1181.09,1179.74,1181.09,904.0,1174.9282,1176.2727,1174.9282,1176.2727,904.0
2024-11-14 12:05:00,1182.59,1182.59,1182.09,1182.09,200.0,1177.7665,1177.7665,1177.2686,1177.2686,200.0
2024-11-14 12:10:00,1182.09,1182.09,1182.09,1182.09,0.0,1177.2686,1177.2686,1177.2686,1177.2686,0.0
2024-11-14 12:15:00,1181.15,1181.15,1179.54,1180.14,749.0,1176.3324,1176.3324,1174.729,1175.3265,749.0
2024-11-14 12:20:00,1180.14,1180.14,1180.14,1180.14,0.0,1175.3265,1175.3265,1175.3265,1175.3265,0.0
2024-11-14 12:25:00,1178.5,1178.5,1178.43,1178.43,276.0,1173.6932,1173.6932,1173.6235,1173.6235,276.0
2024-11-14 12:30:00,1178.29,1179.74,1178.1,1179.74,400.0,1173.4841,1174.9282,1173.2948,1174.9282,400.0
2024-11-14 12:35:00,1180.0,1180.0,1179.89,1179.89,200.0,1175.1871,1175.1871,1175.0775,1175.0775,200.0
2024-11-14 12:40:00,1179.46,1179.46,1179.46,1179.46,100.0,1174.6493,1174.6493,1174.6493,1174.6493,100.0
2024-11-14 12:45:00,1176.71,1177.24,1174.02,1174.02,1475.0,1171.9105,1172.4384,1169.2315,1169.2315,1475.0
2024-11-14 12:50:00,1175.66,1177.64,1175.66,1177.64,300.0,1170.8648,1172.8367,1170.8648,1172.8367,300.0
2024-11-14 12:55:00,1178.52,1178.53,1177.01,1178.21,505.0,1173.7131,1173.7231,1172.2093,1173.4044,505.0
2024-11-14 13:00:00,1178.21,1178.21,1178.21,1178.21,0.0,1173.4044,1173.4044,1173.4044,1173.4044,0.0
2024-11-14 13:05:00,1179.66,1179.66,1178.75,1178.76,1326.0,1174.8485,1174.8485,1173.9422,1173.9522,1326.0
2024-11-14 13:10:00,1178.76,1178.76,1177.05,1177.05,300.0,1173.9522,1173.9522,1172.2491,1172.2491,300.0
2024-11-14 13:15:00,1177.05,1177.05,1177.05,1177.05,0.0,1172.2491,1172.2491,1172.2491,1172.2491,0.0
2024-11-14 13:20:00,1177.05,1177.05,1177.05,1177.05,0.0,1172.2491,1172.2491,1172.2491,1172.2491,0.0
2024-11-14 13:25:00,1177.67,1177.67,1177.67,1177.67,164.0,1172.8666,1172.8666,1172.8666,1172.8666,164.0
2024-11-14 13:30:00,1176.25,1176.49,1175.98,1175.98,605.0,1171.4524,1171.6914,1171.1835,1171.1835,605.0
2024-11-14 13:35:00,1177.5,1177.5,1177.5,1177.5,100.0,1172.6973,1172.6973,1172.6973,1172.6973,100.0
2024-11-14 13:40:00,1177.5,1177.5,1177.5,1177.5,0.0,1172.6973,1172.6973,1172.6973,1172.6973,0.0
2024-11-14 13:45:00,1175.48,1175.54,1173.98,1173.98,1686.0,1170.6855,1170.7453,1169.1917,1169.1917,1686.0
2024-11-14 13:50:00,1174.03,1174.03,1173.56,1173.69,460.0,1169.2415,1169.2415,1168.7734,1168.9028,460.0
2024-11-14 13:55:00,1172.72,1172.72,1172.72,1172.72,272.0,1167.9368,1167.9368,1167.9368,1167.9368,272.0
2024-11-14 14:00:00,1173.05,1173.05,1173.05,1173.05,400.0,1168.2654,1168.2654,1168.2654,1168.2654,400.0
2024-11-14 14:05:00,1173.05,1173.05,1173.05,1173.05,0.0,1168.2654,1168.2654,1168.2654,1168.2654,0.0
2024-11-14 14:10:00,1172.17,1172.17,1172.17,1172.17,100.0,1167.389,1167.389,1167.389,1167.389,100.0
2024-11-14 14:15:00,1173.5,1173.52,1172.83,1173.52,600.0,1168.7136,1168.7335,1168.0463,1168.7335,600.0
2024-11-14 14:20:00,1173.25,1173.25,1173.25,1173.25,100.0,1168.4646,1168.4646,1168.4646,1168.4646,100.0
2024-11-14 14:25:00,1173.34,1173.34,1171.57,1172.63,1023.0,1168.5543,1168.5543,1166.7915,1167.8472,1023.0
2024-11-14 14:30:00,1172.16,1172.34,1171.51,1172.25,958.0,1167.3791,1167.5583,1166.7317,1167.4687,958.0
2024-11-14 14:35:00,1173.21,1173.21,1173.21,1173.21,100.0,1168.4248,1168.4248,1168.4248,1168.4248,100.0
2024-11-14 14:40:00,1171.97,1172.01,1171.36,1171.37,1430.0,1167.1899,1167.2297,1166.5823,1166.5923,1430.0
2024-11-14 14:45:00,1171.0,1171.0,1170.21,1170.21,200.0,1166.2238,1166.2238,1165.437,1165.437,200.0
2024-11-14 14:50:00,1171.52,1171.52,1169.68,1171.36,600.0,1166.7417,1166.7417,1164.9092,1166.5823,600.0
2024-11-14 14:55:00,1171.36,1172.6,1171.36,1172.6,740.0,1166.5823,1167.8173,1166.5823,1167.8173,740.0
2024-11-14 15:00:00,1172.39,1172.39,1172.13,1172.13,575.0,1167.6081,1167.6081,1167.3492,1167.3492,575.0
2024-11-14 15:05:00,1171.46,1171.46,1169.73,1169.76,1191.0,1166.6819,1166.6819,1164.959,1164.9889,1191.0
2024-11-14 15:10:00,1168.44,1168.44,1166.26,1166.26,1300.0,1163.6743,1163.6743,1161.5031,1161.5031,1300.0
2024-11-14 15:15:00,1167.74,1169.35,1167.73,1169.24,1701.0,1162.9771,1164.5805,1162.9671,1164.471,1701.0
2024-11-14 15:20:00,1169.0,1169.24,1169.0,1169.24,200.0,1164.232,1164.471,1164.232,1164.471,200.0
2024-11-14 15:25:00,1168.14,1170.38,1168.12,1170.38,800.0,1163.3755,1165.6063,1163.3556,1165.6063,800.0
2024-11-14 15:30:00,1170.43,1172.91,1169.58,1172.25,1349.0,1165.6561,1168.126,1164.8096,1167.4687,1349.0
2024-11-14 15:35:00,1173.12,1174.93,1173.0,1174.59,970.0,1168.3352,1170.1378,1168.2157,1169.7992,970.0
2024-11-14 15:40:00,1175.23,1176.51,1174.3,1174.3,1514.0,1170.4366,1171.7113,1169.5103,1169.5103,1514.0
2024-11-14 15:45:00,1175.72,1175.72,1173.65,1173.65,1096.0,1170.9246,1170.9246,1168.863,1168.863,1096.0
2024-11-14 15:50:00,1171.87,1174.94,1171.86,1174.92,1205.0,1167.0903,1170.1477,1167.0803,1170.1278,1205.0
2024-11-14 15:55:00,1174.51,1176.01,1173.87,1175.86,6673.0,1169.7195,1171.2134,1169.0821,1171.064,6673.0
2024-11-15 09:30:00,1174.01,1177.27,1168.82,1173.99,11353.0,1169.2215,1172.4682,1164.0527,1169.2016,11353.0
2024-11-15 09:35:00,1171.88,1176.0,1170.05,1175.88,2062.0,1167.1002,1171.2034,1165.2777,1171.0839,2062.0
2024-11-15 09:40:00,1175.88,1176.64,1171.31,1175.95,1328.0,1171.0839,1171.8408,1166.5325,1171.1536,1328.0
2024-11-15 09:45:00,1177.24,1177.24,1177.19,1177.19,300.0,1172.4384,1172.4384,1172.3886,1172.3886,300.0
2024-11-15 09:50:00,1177.19,1177.19,1173.88,1173.88,778.0,1172.3886,1172.3886,1169.0921,1169.0921,778.0
2024-11-15 09:55:00,1173.58,1175.4,1173.57,1175.39,1800.0,1168.7933,1170.6059,1168.7833,1170.5959,1800.0
2024-11-15 10:00:00,1174.59,1174.59,1172.96,1173.08,1199.0,1169.7992,1169.7992,1168.1758,1168.2953,1199.0
2024-11-15 10:05:00,1173.63,1175.47,1173.62,1175.47,504.0,1168.8431,1170.6756,1168.8331,1170.6756,504.0
2024-11-15 10:10:00,1175.68,1175.68,1175.68,1175.68,100.0,1170.8847,1170.8847,1170.8847,1170.8847,100.0
2024-11-15 10:15:00,1175.88,1176.72,1175.88,1176.72,200.0,1171.0839,1171.9205,1171.0839,1171.9205,200.0
2024-11-15 10:20:00,1174.53,1176.76,1174.53,1174.61,1874.0,1169.7394,1171.9603,1169.7394,1169.8191,1874.0
2024-11-15 10:25:00,1174.82,1174.82,1174.81,1174.82,400.0,1170.0282,1170.0282,1170.0183,1170.0282,400.0
2024-11-15 10:30:00,1174.68,1174.68,1174.68,1174.68,100.0,1169.8888,1169.8888,1169.8888,1169.8888,100.0
2024-11-15 10:35:00,1175.97,1175.97,1174.53,1174.53,1034.0,1171.1735,1171.1735,1169.7394,1169.7394,1034.0
2024-11-15 10:40:00,1172.16,1172.16,1172.16,1172.16,100.0,1167.3791,1167.3791,1167.3791,1167.3791,100.0
2024-11-15 10:45:00,1177.25,1177.25,1175.41,1175.41,2586.0,1172.4483,1172.4483,1170.6158,1170.6158,2586.0
2024-11-15 10:50:00,1176.89,1176.89,1171.96,1171.96,792.0,1172.0898,1172.0898,1167.1799,1167.1799,792.0
2024-11-15 10:55:00,1171.88,1173.71,1171.88,1173.71,200.0,1167.1002,1168.9228,1167.1002,1168.9228,200.0
2024-11-15 11:00:00,1174.34,1174.34,1173.1,1173.68,550.0,1169.5502,1169.5502,1168.3152,1168.8929,550.0
2024-11-15 11:05:00,1173.06,1173.06,1173.05,1173.06,102.0,1168.2754,1168.2754,1168.2654,1168.2754,102.0
2024-11-15 11:10:00,1175.37,1175.51,1173.44,1174.45,921.0,1170.576,1170.7154,1168.6539,1169.6597,921.0
2024-11-15 11:15:00,1174.52,1175.8,1174.33,1175.8,486.0,1169.7295,1171.0042,1169.5402,1171.0042,486.0
2024-11-15 11:20:00,1175.8,1175.8,1175.8,1175.8,0.0,1171.0042,1171.0042,1171.0042,1171.0042,0.0
2024-11-15 11:25:00,1176.06,1176.06,1176.06,1176.06,100.0,1171.2632,1171.2632,1171.2632,1171.2632,100.0
2024-11-15 11:30:00,1175.49,1178.43,1175.49,1178.4,400.0,1170.6955,1173.6235,1170.6955,1173.5936,400.0
2024-11-15 11:35:00,1176.36,1176.57,1176.36,1176.39,1198.0,1171.5619,1171.7711,1171.5619,1171.5918,1198.0
2024-11-15 11:40:00,1176.14,1176.94,1176.14,1176.86,400.0,1171.3428,1172.1396,1171.3428,1172.0599,400.0
2024-11-15 11:45:00,1176.86,1176.86,1176.86,1176.86,0.0,1172.0599,1172.0599,1172.0599,1172.0599,0.0
2024-11-15 11:50:00,1177.11,1177.4,1176.36,1176.36,1659.0,1172.3089,1172.5977,1171.5619,1171.5619,1659.0
2024-11-15 11:55:00,1174.85,1174.85,1174.84,1174.85,114.0,1170.0581,1170.0581,1170.0481,1170.0581,114.0
2024-11-15 12:00:00,1175.96,1175.96,1175.86,1175.87,2716.0,1171.1636,1171.1636,1171.064,1171.0739,2716.0
2024-11-15 12:05:00,1174.42,1174.42,1173.11,1173.11,200.0,1169.6299,1169.6299,1168.3252,1168.3252,200.0
2024-11-15 12:10:00,1174.58,1174.58,1174.58,1174.58,200.0,1169.7892,1169.7892,1169.7892,1169.7892,200.0
2024-11-15 12:15:00,1174.58,1174.58,1174.58,1174.58,0.0,1169.7892,1169.7892,1169.7892,1169.7892,0.0
2024-11-15 12:20:00,1174.58,1174.58,1174.58,1174.58,0.0,1169.7892,1169.7892,1169.7892,1169.7892,0.0
2024-11-15 12:25:00,1175.58,1175.58,1175.28,1175.29,300.0,1170.7851,1170.7851,1170.4864,1170.4963,300.0
2024-11-15 12:30:00,1175.29,1175.92,1174.28,1174.52,799.0,1170.4963,1171.1237,1169.4904,1169.7295,799.0
2024-11-15 12:35:00,1175.75,1176.02,1175.21,1175.21,354.0,1170.9544,1171.2233,1170.4166,1170.4166,354.0
2024-11-15 12:40:00,1174.7,1174.7,1174.21,1174.21,252.0,1169.9087,1169.9087,1169.4207,1169.4207,252.0
2024-11-15 12:45:00,1175.9,1176.12,1175.07,1176.12,2170.0,1171.1038,1171.3229,1170.2772,1171.3229,2170.0
2024-11-15 12:50:00,1176.12,1176.12,1176.12,1176.12,0.0,1171.3229,1171.3229,1171.3229,1171.3229,0.0
2024-11-15 12:55:00,1176.25,1176.29,1176.25,1176.29,221.0,1171.4524,1171.4922,1171.4524,1171.4922,221.0
2024-11-15 13:00:00,1177.31,1177.58,1175.81,1176.88,1400.0,1172.5081,1172.777,1171.0142,1172.0798,1400.0
2024-11-15 13:05:00,1176.45,1176.46,1175.9,1176.46,300.0,1171.6516,1171.6615,1171.1038,1171.6615,300.0
2024-11-15 13:10:00,1175.45,1175.45,1172.47,1172.89,3299.0,1170.6557,1170.6557,1167.6878,1168.1061,3299.0
2024-11-15 13:15:00,1173.38,1173.38,1173.27,1173.27,1791.0,1168.5941,1168.5941,1168.4846,1168.4846,1791.0
2024-11-15 13:20:00,1173.57,1173.57,1173.57,1173.57,100.0,1168.7833,1168.7833,1168.7833,1168.7833,100.0
2024-11-15 13:25:00,1173.26,1174.65,1173.26,1174.65,624.0,1168.4746,1169.8589,1168.4746,1169.8589,624.0
2024-11-15 13:30:00,1174.54,1174.67,1173.07,1174.66,676.0,1169.7494,1169.8788,1168.2854,1169.8689,676.0
2024-11-15 13:35:00,1175.27,1177.02,1175.27,1177.02,600.0,1170.4764,1172.2193,1170.4764,1172.2193,600.0
2024-11-15 13:40:00,1177.43,1177.44,1175.33,1175.33,1300.0,1172.6276,1172.6375,1170.5361,1170.5361,1300.0
2024-11-15 13:45:00,1175.21,1175.3,1174.74,1174.74,300.0,1170.4166,1170.5063,1169.9486,1169.9486,300.0
2024-11-15 13:50:00,1173.83,1173.84,1173.83,1173.84,213.0,1169.0423,1169.0522,1169.0423,1169.0522,213.0
2024-11-15 13:55:00,1174.58,1174.58,1174.58,1174.58,100.0,1169.7892,1169.7892,1169.7892,1169.7892,100.0
2024-11-15 14:00:00,1175.05,1175.05,1175.05,1175.05,200.0,1170.2573,1170.2573,1170.2573,1170.2573,200.0
2024-11-15 14:05:00,1175.05,1175.05,1175.05,1175.05,0.0,1170.2573,1170.2573,1170.2573,1170.2573,0.0
2024-11-15 14:10:00,1176.09,1176.09,1174.83,1174.83,955.0,1171.293,1171.293,1170.0382,1170.0382,955.0
2024-11-15 14:15:00,1174.83,1174.83,1174.83,1174.83,0.0,1170.0382,1170.0382,1170.0382,1170.0382,0.0
2024-11-15 14:20:00,1174.83,1174.83,1174.83,1174.83,0.0,1170.0382,1170.0382,1170.0382,1170.0382,0.0
2024-11-15 14:25:00,1174.19,1174.56,1174.19,1174.56,400.0,1169.4008,1169.7693,1169.4008,1169.7693,400.0
2024-11-15 14:30:00,1174.56,1174.56,1174.56,1174.56,0.0,1169.7693,1169.7693,1169.7693,1169.7693,0.0
2024-11-15 14:35:00,1175.04,1175.04,1175.03,1175.04,100.0,1170.2473,1170.2473,1170.2374,1170.2473,100.0
2024-11-15 14:40:00,1175.04,1175.04,1175.04,1175.04,0.0,1170.2473,1170.2473,1170.2473,1170.2473,0.0
2024-11-15 14:45:00,1177.76,1178.0,1177.76,1178.0,325.0,1172.9562,1173.1953,1172.9562,1173.1953,325.0
2024-11-15 14:50:00,1177.37,1177.37,1175.21,1175.21,1193.0,1172.5678,1172.5678,1170.4166,1170.4166,1193.0
2024-11-15 14:55:00,1176.09,1176.09,1176.09,1176.09,100.0,1171.293,1171.293,1171.293,1171.293,100.0
2024-11-15 15:00:00,1175.79,1175.79,1175.78,1175.79,100.0,1170.9943,1170.9943,1170.9843,1170.9943,100.0
2024-11-15 15:05:00,1175.92,1175.93,1175.92,1175.92,153.0,1171.1237,1171.1337,1171.1237,1171.1237,153.0
2024-11-15 15:10:00,1177.08,1177.23,1177.08,1177.21,327.0,1172.279,1172.4284,1172.279,1172.4085,327.0
2024-11-15 15:15:00,1176.36,1176.36,1176.36,1176.36,400.0,1171.5619,1171.5619,1171.5619,1171.5619,400.0
2024-11-15 15:20:00,1175.99,1175.99,1175.99,1175.99,193.0,1171.1935,1171.1935,1171.1935,1171.1935,193.0
2024-11-15 15:25:00,1175.39,1175.39,1174.04,1174.07,856.0,1170.5959,1170.5959,1169.2514,1169.2813,856.0
2024-11-15 15:30:00,1174.39,1175.08,1174.39,1174.93,939.0,1169.6,1170.2872,1169.6,1170.1378,939.0
2024-11-15 15:35:00,1175.07,1175.07,1175.07,1175.07,100.0,1170.2772,1170.2772,1170.2772,1170.2772,100.0
2024-11-15 15:40:00,1174.88,1174.89,1173.69,1173.69,525.0,1170.088,1170.0979,1168.9028,1168.9028,525.0
2024-11-15 15:45:00,1175.0,1175.1,1174.98,1174.99,306.0,1170.2075,1170.3071,1170.1876,1170.1975,306.0
2024-11-15 15:50:00,1175.72,1177.58,1175.21,1177.23,2011.0,1170.9246,1172.777,1170.4166,1172.4284,2011.0
2024-11-15 15:55:00,1177.45,1179.29,1177.44,1178.9,4097.0,1172.6475,1174.48,1172.6375,1174.0916,4097.0
2024-11-18 09:30:00,1181.6,1181.6,1179.18,1181.45,2334.0,1176.7806,1176.7806,1174.3704,1176.6312,2334.0
2024-11-18 09:35:00,1180.21,1180.21,1177.57,1177.58,300.0,1175.3962,1175.3962,1172.767,1172.777,300.0
2024-11-18 09:40:00,1174.51,1174.89,1174.5,1174.84,300.0,1169.7195,1170.0979,1169.7095,1170.0481,300.0
2024-11-18 09:45:00,1173.7,1173.7,1171.48,1171.48,860.0,1168.9128,1168.9128,1166.7019,1166.7019,860.0
2024-11-18 09:50:00,1170.7,1178.01,1170.7,1176.6,3252.0,1165.925,1173.2052,1165.925,1171.801,3252.0
2024-11-18 09:55:00,1172.62,1174.94,1172.2,1174.93,1150.0,1167.8372,1170.1477,1167.4189,1170.1378,1150.0
2024-11-18 10:00:00,1174.93,1174.94,1174.93,1174.93,100.0,1170.1378,1170.1477,1170.1378,1170.1378,100.0
2024-11-18 10:05:00,1176.29,1177.18,1176.29,1177.18,200.0,1171.4922,1172.3786,1171.4922,1172.3786,200.0
2024-11-18 10:10:00,1177.52,1181.1,1177.29,1180.84,2963.0,1172.7172,1176.2826,1172.4882,1176.0237,2963.0
2024-11-18 10:15:00,1181.15,1181.15,1181.12,1181.13,453.0,1176.3324,1176.3324,1176.3025,1176.3125,453.0
2024-11-18 10:20:00,1181.29,1181.29,1181.29,1181.29,169.0,1176.4718,1176.4718,1176.4718,1176.4718,169.0
2024-11-18 10:25:00,1181.05,1181.05,1179.78,1179.78,591.0,1176.2328,1176.2328,1174.968,1174.968,591.0
2024-11-18 10:30:00,1178.37,1180.49,1178.36,1180.49,740.0,1173.5637,1175.6751,1173.5538,1175.6751,740.0
2024-11-18 10:35:00,1177.82,1177.82,1177.82,1177.82,100.0,1173.016,1173.016,1173.016,1173.016,100.0
2024-11-18 10:40:00,1175.6,1178.31,1175.52,1178.31,368.0,1170.805,1173.504,1170.7254,1173.504,368.0
2024-11-18 10:45:00,1180.62,1180.84,1180.4,1180.4,400.0,1175.8046,1176.0237,1175.5855,1175.5855,400.0
2024-11-18 10:50:00,1180.4,1180.4,1180.4,1180.4,0.0,1175.5855,1175.5855,1175.5855,1175.5855,0.0
2024-11-18 10:55:00,1181.05,1181.05,1181.04,1181.05,100.0,1176.2328,1176.2328,1176.2229,1176.2328,100.0
2024-11-18 11:00:00,1181.25,1181.26,1180.17,1181.26,650.0,1176.432,1176.442,1175.3564,1176.442,650.0
2024-11-18 11:05:00,1181.26,1181.26,1181.26,1181.26,0.0,1176.442,1176.442,1176.442,1176.442,0.0
2024-11-18 11:10:00,1181.26,1181.26,1181.26,1181.26,0.0,1176.442,1176.442,1176.442,1176.442,0.0
2024-11-18 11:15:00,1181.26,1181.26,1181.26,1181.26,0.0,1176.442,1176.442,1176.442,1176.442,0.0
2024-11-18 11:20:00,1181.26,1181.26,1181.26,1181.26,0.0,1176.442,1176.442,1176.442,1176.442,0.0
2024-11-18 11:25:00,1184.03,1184.04,1182.42,1182.42,412.0,1179.2007,1179.2106,1177.5972,1177.5972,412.0
2024-11-18 11:30:00,1182.42,1182.42,1182.42,1182.42,0.0,1177.5972,1177.5972,1177.5972,1177.5972,0.0
2024-11-18 11:35:00,1182.42,1182.42,1182.42,1182.42,0.0,1177.5972,1177.5972,1177.5972,1177.5972,0.0
2024-11-18 11:40:00,1182.42,1182.42,1182.42,1182.42,0.0,1177.5972,1177.5972,1177.5972,1177.5972,0.0
2024-11-18 11:45:00,1183.95,1183.95,1183.94,1183.95,100.0,1179.121,1179.121,1179.111,1179.121,100.0
2024-11-18 11:50:00,1185.13,1185.92,1185.13,1185.92,300.0,1180.2962,1181.083,1180.2962,1181.083,300.0
2024-11-18 11:55:00,1184.82,1184.82,1184.82,1184.82,2200.0,1179.9874,1179.9874,1179.9874,1179.9874,2200.0
2024-11-18 12:00:00,1184.82,1184.82,1184.82,1184.82,0.0,1179.9874,1179.9874,1179.9874,1179.9874,0.0
2024-11-18 12:05:00,1183.37,1183.37,1183.37,1183.37,200.0,1178.5434,1178.5434,1178.5434,1178.5434,200.0
2024-11-18 12:10:00,1183.37,1183.37,1183.37,1183.37,0.0,1178.5434,1178.5434,1178.5434,1178.5434,0.0
2024-11-18 12:15:00,1182.46,1182.46,1182.46,1182.46,100.0,1177.6371,1177.6371,1177.6371,1177.6371,100.0
2024-11-18 12:20:00,1183.8,1183.8,1183.8,1183.8,100.0,1178.9716,1178.9716,1178.9716,1178.9716,100.0
2024-11-18 12:25:00,1183.8,1183.8,1183.8,1183.8,0.0,1178.9716,1178.9716,1178.9716,1178.9716,0.0
2024-11-18 12:30:00,1183.92,1183.92,1183.92,1183.92,125.0,1179.0911,1179.0911,1179.0911,1179.0911,125.0
2024-11-18 12:35:00,1182.5,1182.5,1182.5,1182.5,237.0,1177.6769,1177.6769,1177.6769,1177.6769,237.0
2024-11-18 12:40:00,1182.5,1182.5,1182.5,1182.5,0.0,1177.6769,1177.6769,1177.6769,1177.6769,0.0
2024-11-18 12:45:00,1182.46,1182.46,1179.93,1179.93,1414.0,1177.6371,1177.6371,1175.1174,1175.1174,1414.0
2024-11-18 12:50:00,1181.41,1181.41,1181.41,1181.41,100.0,1176.5913,1176.5913,1176.5913,1176.5913,100.0
2024-11-18 12:55:00,1179.31,1179.32,1179.31,1179.31,193.0,1174.4999,1174.5099,1174.4999,1174.4999,193.0
2024-11-18 13:00:00,1179.31,1179.31,1179.31,1179.31,0.0,1174.4999,1174.4999,1174.4999,1174.4999,0.0
2024-11-18 13:05:00,1179.31,1179.31,1179.31,1179.31,0.0,1174.4999,1174.4999,1174.4999,1174.4999,0.0
2024-11-18 13:10:00,1179.31,1179.31,1179.31,1179.31,0.0,1174.4999,1174.4999,1174.4999,1174.4999,0.0
2024-11-18 13:15:00,1177.15,1177.15,1176.98,1176.98,651.0,1172.3487,1172.3487,1172.1794,1172.1794,651.0
2024-11-18 13:20:00,1176.48,1176.48,1176.48,1176.48,100.0,1171.6815,1171.6815,1171.6815,1171.6815,100.0
2024-11-18 13:25:00,1176.48,1176.48,1176.48,1176.48,0.0,1171.6815,1171.6815,1171.6815,1171.6815,0.0
2024-11-18 13:30:00,1176.48,1176.48,1176.48,1176.48,0.0,1171.6815,1171.6815,1171.6815,1171.6815,0.0
2024-11-18 13:35:00,1176.48,1176.48,1176.48,1176.48,0.0,1171.6815,1171.6815,1171.6815,1171.6815,0.0
2024-11-18 13:40:00,1175.74,1175.74,1174.56,1175.34,500.0,1170.9445,1170.9445,1169.7693,1170.5461,500.0
2024-11-18 13:45:00,1174.3,1175.07,1172.43,1175.07,2232.0,1169.5103,1170.2772,1167.648,1170.2772,2232.0
2024-11-18 13:50:00,1174.35,1175.49,1174.34,1174.91,999.0,1169.5601,1170.6955,1169.5502,1170.1179,999.0
2024-11-18 13:55:00,1175.82,1175.82,1174.55,1174.65,2225.0,1171.0241,1171.0241,1169.7593,1169.8589,2225.0
2024-11-18 14:00:00,1175.5,1176.39,1175.47,1176.39,400.0,1170.7055,1171.5918,1170.6756,1171.5918,400.0
2024-11-18 14:05:00,1176.39,1176.39,1176.39,1176.39,0.0,1171.5918,1171.5918,1171.5918,1171.5918,0.0
2024-11-18 14:10:00,1176.34,1176.4,1176.33,1176.4,200.0,1171.542,1171.6018,1171.5321,1171.6018,200.0
2024-11-18 14:15:00,1176.4,1176.41,1176.4,1176.4,300.0,1171.6018,1171.6117,1171.6018,1171.6018,300.0
2024-11-18 14:20:00,1176.4,1176.4,1176.4,1176.4,0.0,1171.6018,1171.6018,1171.6018,1171.6018,0.0
2024-11-18 14:25:00,1173.93,1173.93,1173.93,1173.93,100.0,1169.1419,1169.1419,1169.1419,1169.1419,100.0
2024-11-18 14:30:00,1173.93,1173.93,1173.93,1173.93,0.0,1169.1419,1169.1419,1169.1419,1169.1419,0.0
2024-11-18 14:35:00,1173.28,1173.28,1173.28,1173.28,100.0,1168.4945,1168.4945,1168.4945,1168.4945,100.0
2024-11-18 14:40:00,1173.28,1173.37,1173.27,1173.27,600.0,1168.4945,1168.5841,1168.4846,1168.4846,600.0
2024-11-18 14:45:00,1172.52,1172.52,1171.23,1171.24,637.0,1167.7376,1167.7376,1166.4529,1166.4628,637.0
2024-11-18 14:50:00,1172.05,1172.05,1171.0,1171.35,7000.0,1167.2695,1167.2695,1166.2238,1166.5724,7000.0
2024-11-18 14:55:00,1171.86,1171.88,1171.76,1171.77,410.0,1167.0803,1167.1002,1166.9807,1166.9907,410.0
2024-11-18 15:00:00,1171.0,1171.0,1170.12,1170.12,989.0,1166.2238,1166.2238,1165.3474,1165.3474,989.0
2024-11-18 15:05:00,1168.84,1169.79,1167.7,1167.7,1800.0,1164.0726,1165.0187,1162.9373,1162.9373,1800.0
2024-11-18 15:10:00,1168.38,1169.97,1168.37,1169.06,1589.0,1163.6145,1165.198,1163.6045,1164.2917,1589.0
2024-11-18 15:15:00,1169.06,1169.06,1168.76,1168.76,400.0,1164.2917,1164.2917,1163.9929,1163.9929,400.0
2024-11-18 15:20:00,1168.28,1168.28,1168.18,1168.28,813.0,1163.5149,1163.5149,1163.4153,1163.5149,813.0
2024-11-18 15:25:00,1167.99,1167.99,1167.97,1167.97,500.0,1163.2261,1163.2261,1163.2062,1163.2062,500.0
2024-11-18 15:30:00,1167.7,1168.57,1167.7,1168.57,649.0,1162.9373,1163.8037,1162.9373,1163.8037,649.0
2024-11-18 15:35:00,1170.84,1172.29,1170.83,1171.95,300.0,1166.0645,1167.5085,1166.0545,1167.1699,300.0
2024-11-18 15:40:00,1171.01,1171.33,1170.93,1171.33,500.0,1166.2338,1166.5525,1166.1541,1166.5525,500.0
2024-11-18 15:45:00,1172.47,1172.67,1172.46,1172.67,440.0,1167.6878,1167.887,1167.6779,1167.887,440.0
2024-11-18 15:50:00,1172.7,1173.42,1172.3,1172.3,1300.0,1167.9169,1168.6339,1167.5185,1167.5185,1300.0
2024-11-18 15:55:00,1171.89,1172.11,1169.69,1172.11,7608.0,1167.1102,1167.3293,1164.9192,1167.3293,7608.0
2024-11-19 09:30:00,1159.57,1165.9,1159.57,1165.9,2118.0,1154.8404,1161.1446,1154.8404,1161.1446,2118.0
2024-11-19 09:35:00,1164.59,1164.59,1164.58,1164.59,100.0,1159.84,1159.84,1159.83,1159.84,100.0
2024-11-19 09:40:00,1164.61,1165.22,1164.61,1165.22,200.0,1159.8599,1160.4674,1159.8599,1160.4674,200.0
2024-11-19 09:45:00,1163.0,1163.0,1162.48,1162.48,1321.0,1158.2564,1158.2564,1157.7386,1157.7386,1321.0
2024-11-19 09:50:00,1162.39,1162.39,1162.39,1162.39,100.0,1157.6489,1157.6489,1157.6489,1157.6489,100.0
2024-11-19 09:55:00,1165.23,1166.38,1165.05,1166.38,1158.0,1160.4773,1161.6227,1160.2981,1161.6227,1158.0
2024-11-19 10:00:00,1167.02,1167.02,1166.75,1166.76,200.0,1162.26,1162.26,1161.9911,1162.0011,200.0
2024-11-19 10:05:00,1168.05,1168.05,1168.05,1168.05,100.0,1163.2858,1163.2858,1163.2858,1163.2858,100.0
2024-11-19 10:10:00,1168.31,1168.31,1168.07,1168.08,828.0,1163.5448,1163.5448,1163.3058,1163.3157,828.0
2024-11-19 10:15:00,1165.51,1166.59,1164.94,1166.59,645.0,1160.7562,1161.8318,1160.1885,1161.8318,645.0
2024-11-19 10:20:00,1166.59,1166.59,1166.59,1166.59,0.0,1161.8318,1161.8318,1161.8318,1161.8318,0.0
2024-11-19 10:25:00,1162.98,1167.07,1162.98,1167.07,400.0,1158.2365,1162.3098,1158.2365,1162.3098,400.0
2024-11-19 10:30:00,1168.02,1168.02,1166.23,1166.23,464.0,1163.256,1163.256,1161.4733,1161.4733,464.0
2024-11-19 10:35:00,1168.02,1169.17,1168.01,1169.15,400.0,1163.256,1164.4013,1163.246,1164.3814,400.0
2024-11-19 10:40:00,1168.38,1168.93,1168.38,1168.67,957.0,1163.6145,1164.1623,1163.6145,1163.9033,957.0
2024-11-19 10:45:00,1170.82,1170.82,1170.82,1170.82,100.0,1166.0445,1166.0445,1166.0445,1166.0445,100.0
2024-11-19 10:50:00,1171.0,1171.0,1171.0,1171.0,1865.0,1166.2238,1166.2238,1166.2238,1166.2238,1865.0
2024-11-19 10:55:00,1169.73,1169.73,1169.73,1169.73,100.0,1164.959,1164.959,1164.959,1164.959,100.0
2024-11-19 11:00:00,1169.73,1169.73,1169.73,1169.73,0.0,1164.959,1164.959,1164.959,1164.959,0.0
2024-11-19 11:05:00,1170.62,1170.62,1170.62,1170.62,100.0,1165.8454,1165.8454,1165.8454,1165.8454,100.0
2024-11-19 11:10:00,1171.3,1171.3,1170.02,1170.02,734.0,1166.5226,1166.5226,1165.2478,1165.2478,734.0
2024-11-19 11:15:00,1171.76,1171.9,1171.76,1171.9,215.0,1166.9807,1167.1201,1166.9807,1167.1201,215.0
2024-11-19 11:20:00,1171.79,1171.79,1171.79,1171.79,100.0,1167.0106,1167.0106,1167.0106,1167.0106,100.0
2024-11-19 11:25:00,1172.04,1172.04,1172.03,1172.04,100.0,1167.2596,1167.2596,1167.2496,1167.2596,100.0
2024-11-19 11:30:00,1172.04,1172.04,1172.04,1172.04,0.0,1167.2596,1167.2596,1167.2596,1167.2596,0.0
2024-11-19 11:35:00,1172.04,1172.04,1172.04,1172.04,0.0,1167.2596,1167.2596,1167.2596,1167.2596,0.0
2024-11-19 11:40:00,1172.4,1172.41,1172.4,1172.4,100.0,1167.6181,1167.6281,1167.6181,1167.6181,100.0
2024-11-19 11:45:00,1170.94,1171.37,1170.56,1171.37,1700.0,1166.1641,1166.5923,1165.7856,1166.5923,1700.0
2024-11-19 11:50:00,1171.37,1171.37,1171.37,1171.37,0.0,1166.5923,1166.5923,1166.5923,1166.5923,0.0
2024-11-19 11:55:00,1170.05,1170.05,1170.05,1170.05,100.0,1165.2777,1165.2777,1165.2777,1165.2777,100.0
2024-11-19 12:00:00,1170.05,1170.05,1170.05,1170.05,0.0,1165.2777,1165.2777,1165.2777,1165.2777,0.0
2024-11-19 12:05:00,1170.05,1170.05,1170.05,1170.05,0.0,1165.2777,1165.2777,1165.2777,1165.2777,0.0
2024-11-19 12:10:00,1169.01,1169.59,1168.62,1168.62,2469.0,1164.2419,1164.8196,1163.8535,1163.8535,2469.0
2024-11-19 12:15:00,1169.03,1169.11,1169.03,1169.11,200.0,1164.2618,1164.3415,1164.2618,1164.3415,200.0
2024-11-19 12:20:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-19 12:25:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-19 12:30:00,1168.91,1168.92,1168.91,1168.91,400.0,1164.1423,1164.1523,1164.1423,1164.1423,400.0
2024-11-19 12:35:00,1168.95,1168.95,1168.94,1168.95,100.0,1164.1822,1164.1822,1164.1722,1164.1822,100.0
2024-11-19 12:40:00,1168.95,1168.95,1168.7,1168.71,200.0,1164.1822,1164.1822,1163.9332,1163.9431,200.0
2024-11-19 12:45:00,1168.71,1168.71,1168.71,1168.71,0.0,1163.9431,1163.9431,1163.9431,1163.9431,0.0
2024-11-19 12:50:00,1168.71,1168.71,1168.71,1168.71,0.0,1163.9431,1163.9431,1163.9431,1163.9431,0.0
2024-11-19 12:55:00,1168.71,1168.71,1168.71,1168.71,0.0,1163.9431,1163.9431,1163.9431,1163.9431,0.0
2024-11-19 13:00:00,1168.71,1168.71,1168.71,1168.71,0.0,1163.9431,1163.9431,1163.9431,1163.9431,0.0
2024-11-19 13:05:00,1169.21,1169.21,1168.35,1168.84,802.0,1164.4411,1164.4411,1163.5846,1164.0726,802.0
2024-11-19 13:10:00,1168.4,1168.84,1168.39,1168.43,1076.0,1163.6344,1164.0726,1163.6245,1163.6643,1076.0
2024-11-19 13:15:00,1168.31,1172.47,1168.3,1172.47,1115.0,1163.5448,1167.6878,1163.5348,1167.6878,1115.0
2024-11-19 13:20:00,1172.98,1172.98,1172.97,1172.98,200.0,1168.1957,1168.1957,1168.1858,1168.1957,200.0
2024-11-19 13:25:00,1172.96,1173.27,1172.96,1173.27,313.0,1168.1758,1168.4846,1168.1758,1168.4846,313.0
2024-11-19 13:30:00,1173.27,1173.27,1173.27,1173.27,0.0,1168.4846,1168.4846,1168.4846,1168.4846,0.0
2024-11-19 13:35:00,1173.02,1173.02,1172.8,1172.81,511.0,1168.2356,1168.2356,1168.0165,1168.0264,511.0
2024-11-19 13:40:00,1171.66,1171.66,1171.65,1171.66,160.0,1166.8811,1166.8811,1166.8712,1166.8811,160.0
2024-11-19 13:45:00,1171.66,1171.66,1171.66,1171.66,0.0,1166.8811,1166.8811,1166.8811,1166.8811,0.0
2024-11-19 13:50:00,1171.66,1171.66,1171.66,1171.66,0.0,1166.8811,1166.8811,1166.8811,1166.8811,0.0
2024-11-19 13:55:00,1176.04,1176.04,1176.03,1176.04,100.0,1171.2433,1171.2433,1171.2333,1171.2433,100.0
2024-11-19 14:00:00,1175.92,1175.92,1175.92,1175.92,100.0,1171.1237,1171.1237,1171.1237,1171.1237,100.0
2024-11-19 14:05:00,1175.67,1175.73,1175.67,1175.73,300.0,1170.8748,1170.9345,1170.8748,1170.9345,300.0
2024-11-19 14:10:00,1175.73,1175.73,1175.73,1175.73,0.0,1170.9345,1170.9345,1170.9345,1170.9345,0.0
2024-11-19 14:15:00,1175.29,1175.69,1175.29,1175.3,300.0,1170.4963,1170.8947,1170.4963,1170.5063,300.0
2024-11-19 14:20:00,1175.32,1175.32,1175.31,1175.32,200.0,1170.5262,1170.5262,1170.5162,1170.5262,200.0
2024-11-19 14:25:00,1175.33,1177.43,1175.33,1177.43,400.0,1170.5361,1172.6276,1170.5361,1172.6276,400.0
2024-11-19 14:30:00,1175.22,1175.22,1175.2,1175.2,2300.0,1170.4266,1170.4266,1170.4067,1170.4067,2300.0
2024-11-19 14:35:00,1175.2,1175.2,1175.2,1175.2,0.0,1170.4067,1170.4067,1170.4067,1170.4067,0.0
2024-11-19 14:40:00,1175.2,1175.2,1175.2,1175.2,0.0,1170.4067,1170.4067,1170.4067,1170.4067,0.0
2024-11-19 14:45:00,1173.52,1173.52,1172.87,1172.87,282.0,1168.7335,1168.7335,1168.0862,1168.0862,282.0
2024-11-19 14:50:00,1172.87,1172.87,1172.87,1172.87,0.0,1168.0862,1168.0862,1168.0862,1168.0862,0.0
2024-11-19 14:55:00,1172.87,1172.87,1172.87,1172.87,0.0,1168.0862,1168.0862,1168.0862,1168.0862,0.0
2024-11-19 15:00:00,1174.0,1174.0,1172.97,1172.97,300.0,1169.2116,1169.2116,1168.1858,1168.1858,300.0
2024-11-19 15:05:00,1173.08,1173.95,1173.08,1173.95,689.0,1168.2953,1169.1618,1168.2953,1169.1618,689.0
2024-11-19 15:10:00,1173.35,1173.35,1172.5,1173.35,601.0,1168.5642,1168.5642,1167.7177,1168.5642,601.0
2024-11-19 15:15:00,1173.01,1173.01,1173.01,1173.01,100.0,1168.2256,1168.2256,1168.2256,1168.2256,100.0
2024-11-19 15:20:00,1173.59,1173.65,1173.39,1173.39,327.0,1168.8032,1168.863,1168.6041,1168.6041,327.0
2024-11-19 15:25:00,1173.07,1173.5,1173.07,1173.5,400.0,1168.2854,1168.7136,1168.2854,1168.7136,400.0
2024-11-19 15:30:00,1174.45,1174.53,1174.36,1174.36,600.0,1169.6597,1169.7394,1169.5701,1169.5701,600.0
2024-11-19 15:35:00,1174.42,1174.99,1174.42,1174.99,213.0,1169.6299,1170.1975,1169.6299,1170.1975,213.0
2024-11-19 15:40:00,1176.15,1176.15,1175.12,1175.48,2852.0,1171.3528,1171.3528,1170.327,1170.6855,2852.0
2024-11-19 15:45:00,1175.48,1175.48,1173.28,1173.28,1850.0,1170.6855,1170.6855,1168.4945,1168.4945,1850.0
2024-11-19 15:50:00,1172.99,1173.0,1171.61,1171.61,600.0,1168.2057,1168.2157,1166.8313,1166.8313,600.0
2024-11-19 15:55:00,1171.46,1172.91,1171.15,1172.4,3585.0,1166.6819,1168.126,1166.3732,1167.6181,3585.0
2024-11-20 09:30:00,1172.0,1172.0,1172.0,1172.0,1898.0,1167.2197,1167.2197,1167.2197,1167.2197,1898.0
2024-11-20 09:35:00,1171.85,1171.85,1171.85,1171.85,250.0,1167.0703,1167.0703,1167.0703,1167.0703,250.0
2024-11-20 09:40:00,1166.45,1166.45,1166.44,1166.45,100.0,1161.6924,1161.6924,1161.6824,1161.6924,100.0
2024-11-20 09:45:00,1168.14,1169.72,1168.14,1168.32,800.0,1163.3755,1164.949,1163.3755,1163.5547,800.0
2024-11-20 09:50:00,1165.42,1168.4,1165.42,1168.4,1209.0,1160.6666,1163.6344,1160.6666,1163.6344,1209.0
2024-11-20 09:55:00,1163.85,1170.6,1163.85,1170.6,737.0,1159.103,1165.8254,1159.103,1165.8254,737.0
2024-11-20 10:00:00,1168.91,1168.91,1168.91,1168.91,100.0,1164.1423,1164.1423,1164.1423,1164.1423,100.0
2024-11-20 10:05:00,1165.72,1165.72,1165.42,1165.42,300.0,1160.9653,1160.9653,1160.6666,1160.6666,300.0
2024-11-20 10:10:00,1168.29,1168.29,1167.39,1167.39,700.0,1163.5249,1163.5249,1162.6285,1162.6285,700.0
2024-11-20 10:15:00,1166.98,1166.98,1165.0,1165.0,1065.0,1162.2202,1162.2202,1160.2483,1160.2483,1065.0
2024-11-20 10:20:00,1169.11,1169.11,1169.11,1169.11,100.0,1164.3415,1164.3415,1164.3415,1164.3415,100.0
2024-11-20 10:25:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-20 10:30:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-20 10:35:00,1169.11,1169.11,1169.11,1169.11,0.0,1164.3415,1164.3415,1164.3415,1164.3415,0.0
2024-11-20 10:40:00,1167.0,1167.01,1167.0,1167.0,219.0,1162.2401,1162.2501,1162.2401,1162.2401,219.0
2024-11-20 10:45:00,1167.0,1167.0,1167.0,1167.0,0.0,1162.2401,1162.2401,1162.2401,1162.2401,0.0
2024-11-20 10:50:00,1167.0,1167.0,1165.44,1165.46,1722.0,1162.2401,1162.2401,1160.6865,1160.7064,1722.0
2024-11-20 10:55:00,1165.57,1165.57,1165.57,1165.57,100.0,1160.816,1160.816,1160.816,1160.816,100.0
2024-11-20 11:00:00,1163.86,1163.86,1162.27,1162.27,400.0,1159.1129,1159.1129,1157.5294,1157.5294,400.0
2024-11-20 11:05:00,1162.02,1162.02,1162.02,1162.02,200.0,1157.2804,1157.2804,1157.2804,1157.2804,200.0
2024-11-20 11:10:00,1162.83,1163.21,1162.83,1163.21,270.0,1158.0871,1158.4656,1158.0871,1158.4656,270.0
2024-11-20 11:15:00,1163.21,1163.21,1163.21,1163.21,0.0,1158.4656,1158.4656,1158.4656,1158.4656,0.0
2024-11-20 11:20:00,1164.94,1164.95,1164.94,1164.94,133.0,1160.1885,1160.1985,1160.1885,1160.1885,133.0
2024-11-20 11:25:00,1164.05,1164.05,1164.05,1164.05,329.0,1159.3022,1159.3022,1159.3022,1159.3022,329.0
2024-11-20 11:30:00,1162.47,1163.59,1162.46,1163.59,374.0,1157.7286,1158.844,1157.7186,1158.844,374.0
2024-11-20 11:35:00,1164.39,1164.39,1164.39,1164.39,121.0,1159.6408,1159.6408,1159.6408,1159.6408,121.0
2024-11-20 11:40:00,1164.39,1164.39,1164.39,1164.39,0.0,1159.6408,1159.6408,1159.6408,1159.6408,0.0
2024-11-20 11:45:00,1165.16,1165.16,1165.16,1165.16,100.0,1160.4076,1160.4076,1160.4076,1160.4076,100.0
2024-11-20 11:50:00,1165.16,1165.16,1165.16,1165.16,0.0,1160.4076,1160.4076,1160.4076,1160.4076,0.0
2024-11-20 11:55:00,1165.16,1165.16,1165.16,1165.16,0.0,1160.4076,1160.4076,1160.4076,1160.4076,0.0
2024-11-20 12:00:00,1164.98,1164.98,1164.98,1164.98,130.0,1160.2284,1160.2284,1160.2284,1160.2284,130.0
2024-11-20 12:05:00,1166.51,1166.52,1166.51,1166.51,190.0,1161.7521,1161.7621,1161.7521,1161.7521,190.0
2024-11-20 12:10:00,1166.51,1166.51,1166.51,1166.51,0.0,1161.7521,1161.7521,1161.7521,1161.7521,0.0
2024-11-20 12:15:00,1166.21,1167.86,1166.1,1167.86,1238.0,1161.4533,1163.0966,1161.3438,1163.0966,1238.0
2024-11-20 12:20:00,1167.0,1167.0,1166.23,1166.24,500.0,1162.2401,1162.2401,1161.4733,1161.4832,500.0
2024-11-20 12:25:00,1166.24,1166.24,1166.24,1166.24,0.0,1161.4832,1161.4832,1161.4832,1161.4832,0.0
2024-11-20 12:30:00,1168.57,1168.57,1168.57,1168.57,120.0,1163.8037,1163.8037,1163.8037,1163.8037,120.0
2024-11-20 12:35:00,1168.57,1168.57,1168.57,1168.57,0.0,1163.8037,1163.8037,1163.8037,1163.8037,0.0
2024-11-20 12:40:00,1168.57,1168.57,1168.57,1168.57,0.0,1163.8037,1163.8037,1163.8037,1163.8037,0.0
2024-11-20 12:45:00,1167.46,1168.04,1167.46,1168.04,430.0,1162.6982,1163.2759,1162.6982,1163.2759,430.0
2024-11-20 12:50:00,1168.04,1168.04,1168.04,1168.04,0.0,1163.2759,1163.2759,1163.2759,1163.2759,0.0
2024-11-20 12:55:00,1168.04,1168.04,1168.04,1168.04,0.0,1163.2759,1163.2759,1163.2759,1163.2759,0.0
2024-11-20 13:00:00,1168.04,1168.04,1168.04,1168.04,0.0,1163.2759,1163.2759,1163.2759,1163.2759,0.0
2024-11-20 13:05:00,1168.04,1168.04,1168.04,1168.04,0.0,1163.2759,1163.2759,1163.2759,1163.2759,0.0
2024-11-20 13:10:00,1167.91,1167.91,1167.91,1167.91,100.0,1163.1464,1163.1464,1163.1464,1163.1464,100.0
2024-11-20 13:15:00,1167.28,1167.28,1167.15,1167.15,2066.0,1162.519,1162.519,1162.3895,1162.3895,2066.0
2024-11-20 13:20:00,1166.9,1166.91,1166.9,1166.9,100.0,1162.1405,1162.1505,1162.1405,1162.1405,100.0
2024-11-20 13:25:00,1166.9,1166.9,1166.9,1166.9,0.0,1162.1405,1162.1405,1162.1405,1162.1405,0.0
2024-11-20 13:30:00,1166.9,1166.9,1166.9,1166.9,0.0,1162.1405,1162.1405,1162.1405,1162.1405,0.0
2024-11-20 13:35:00,1166.93,1166.93,1166.93,1166.93,100.0,1162.1704,1162.1704,1162.1704,1162.1704,100.0
2024-11-20 13:40:00,1166.39,1167.33,1166.39,1167.33,255.0,1161.6326,1162.5688,1161.6326,1162.5688,255.0
2024-11-20 13:45:00,1167.33,1167.33,1167.33,1167.33,0.0,1162.5688,1162.5688,1162.5688,1162.5688,0.0
2024-11-20 13:50:00,1167.33,1167.33,1167.33,1167.33,0.0,1162.5688,1162.5688,1162.5688,1162.5688,0.0
2024-11-20 13:55:00,1167.33,1167.33,1167.33,1167.33,0.0,1162.5688,1162.5688,1162.5688,1162.5688,0.0
2024-11-20 14:00:00,1166.96,1167.07,1166.96,1167.07,200.0,1162.2003,1162.3098,1162.2003,1162.3098,200.0
2024-11-20 14:05:00,1167.07,1167.07,1166.92,1166.92,200.0,1162.3098,1162.3098,1162.1605,1162.1605,200.0
2024-11-20 14:10:00,1167.07,1167.07,1167.07,1167.07,100.0,1162.3098,1162.3098,1162.3098,1162.3098,100.0
2024-11-20 14:15:00,1167.07,1167.07,1167.07,1167.07,0.0,1162.3098,1162.3098,1162.3098,1162.3098,0.0
2024-11-20 14:20:00,1167.07,1167.07,1167.07,1167.07,0.0,1162.3098,1162.3098,1162.3098,1162.3098,0.0
2024-11-20 14:25:00,1167.07,1167.07,1167.07,1167.07,0.0,1162.3098,1162.3098,1162.3098,1162.3098,0.0
2024-11-20 14:30:00,1171.14,1171.14,1171.14,1171.14,100.0,1166.3632,1166.3632,1166.3632,1166.3632,100.0
2024-11-20 14:35:00,1171.14,1171.14,1171.14,1171.14,0.0,1166.3632,1166.3632,1166.3632,1166.3632,0.0
2024-11-20 14:40:00,1171.14,1171.14,1171.14,1171.14,0.0,1166.3632,1166.3632,1166.3632,1166.3632,0.0
2024-11-20 14:45:00,1171.14,1171.14,1171.14,1171.14,0.0,1166.3632,1166.3632,1166.3632,1166.3632,0.0
2024-11-20 14:50:00,1172.54,1172.72,1172.54,1172.72,200.0,1167.7575,1167.9368,1167.7575,1167.9368,200.0
2024-11-20 14:55:00,1172.18,1172.18,1171.34,1171.35,200.0,1167.399,1167.399,1166.5624,1166.5724,200.0
2024-11-20 15:00:00,1171.35,1171.35,1171.35,1171.35,0.0,1166.5724,1166.5724,1166.5724,1166.5724,0.0
2024-11-20 15:05:00,1171.35,1171.35,1171.35,1171.35,0.0,1166.5724,1166.5724,1166.5724,1166.5724,0.0
2024-11-20 15:10:00,1171.35,1171.35,1171.35,1171.35,0.0,1166.5724,1166.5724,1166.5724,1166.5724,0.0
2024-11-20 15:15:00,1173.34,1173.34,1173.34,1173.34,113.0,1168.5543,1168.5543,1168.5543,1168.5543,113.0
2024-11-20 15:20:00,1173.34,1173.34,1173.34,1173.34,0.0,1168.5543,1168.5543,1168.5543,1168.5543,0.0
2024-11-20 15:25:00,1173.8,1173.8,1173.79,1173.8,100.0,1169.0124,1169.0124,1169.0024,1169.0124,100.0
2024-11-20 15:30:00,1175.47,1176.18,1175.47,1175.99,2931.0,1170.6756,1171.3827,1170.6756,1171.1935,2931.0
2024-11-20 15:35:00,1175.25,1176.68,1175.25,1176.68,400.0,1170.4565,1171.8806,1170.4565,1171.8806,400.0
2024-11-20 15:40:00,1176.69,1176.69,1176.69,1176.69,102.0,1171.8906,1171.8906,1171.8906,1171.8906,102.0
2024-11-20 15:45:00,1177.11,1178.36,1177.11,1178.36,600.0,1172.3089,1173.5538,1172.3089,1173.5538,600.0
2024-11-20 15:50:00,1179.0,1179.47,1178.18,1178.78,1020.0,1174.1912,1174.6593,1173.3745,1173.9721,1020.0
2024-11-20 15:55:00,1179.2,1179.2,1177.83,1178.37,2920.0,1174.3904,1174.3904,1173.026,1173.5637,2920.0
2024-11-21 09:30:00,1182.67,1182.84,1178.76,1179.67,2653.0,1177.8462,1178.0155,1173.9522,1174.8584,2653.0
2024-11-21 09:35:00,1179.07,1179.07,1173.27,1176.88,1100.0,1174.2609,1174.2609,1168.4846,1172.0798,1100.0
2024-11-21 09:40:00,1176.55,1180.34,1176.55,1180.34,600.0,1171.7512,1175.5257,1171.7512,1175.5257,600.0
2024-11-21 09:45:00,1182.29,1182.29,1182.29,1182.29,100.0,1177.4678,1177.4678,1177.4678,1177.4678,100.0
2024-11-21 09:50:00,1182.29,1182.29,1182.29,1182.29,0.0,1177.4678,1177.4678,1177.4678,1177.4678,0.0
2024-11-21 09:55:00,1185.39,1188.64,1185.39,1188.64,1201.0,1180.5551,1183.7919,1180.5551,1183.7919,1201.0
2024-11-21 10:00:00,1182.88,1186.48,1182.88,1186.48,200.0,1178.0554,1181.6407,1178.0554,1181.6407,200.0
2024-11-21 10:05:00,1186.48,1186.48,1186.48,1186.48,0.0,1181.6407,1181.6407,1181.6407,1181.6407,0.0
2024-11-21 10:10:00,1186.36,1186.36,1182.77,1182.77,506.0,1181.5212,1181.5212,1177.9458,1177.9458,506.0
2024-11-21 10:15:00,1183.53,1183.53,1182.44,1183.15,500.0,1178.7027,1178.7027,1177.6171,1178.3243,500.0
2024-11-21 10:20:00,1180.27,1186.63,1180.27,1186.63,500.0,1175.456,1181.7901,1175.456,1181.7901,500.0
2024-11-21 10:25:00,1187.25,1187.25,1184.95,1184.95,1767.0,1182.4075,1182.4075,1180.1169,1180.1169,1767.0
2024-11-21 10:30:00,1184.95,1184.95,1184.95,1184.95,0.0,1180.1169,1180.1169,1180.1169,1180.1169,0.0
2024-11-21 10:35:00,1184.77,1184.77,1184.77,1184.77,100.0,1179.9376,1179.9376,1179.9376,1179.9376,100.0
2024-11-21 10:40:00,1185.87,1185.87,1184.93,1184.93,244.0,1181.0332,1181.0332,1180.097,1180.097,244.0
2024-11-21 10:45:00,1185.37,1187.74,1185.36,1187.74,300.0,1180.5352,1182.8955,1180.5252,1182.8955,300.0
2024-11-21 10:50:00,1190.64,1190.64,1190.64,1190.64,100.0,1185.7837,1185.7837,1185.7837,1185.7837,100.0
2024-11-21 10:55:00,1191.97,1192.2,1191.97,1192.2,200.0,1187.1083,1187.3373,1187.1083,1187.3373,200.0
2024-11-21 11:00:00,1192.2,1192.2,1192.2,1192.2,0.0,1187.3373,1187.3373,1187.3373,1187.3373,0.0
2024-11-21 11:05:00,1191.26,1191.8,1191.26,1191.8,212.0,1186.4012,1186.939,1186.4012,1186.939,212.0
2024-11-21 11:10:00,1193.62,1193.82,1193.62,1193.82,300.0,1188.7515,1188.9507,1188.7515,1188.9507,300.0
2024-11-21 11:15:00,1195.76,1195.76,1193.82,1193.82,200.0,1190.8828,1190.8828,1188.9507,1188.9507,200.0
2024-11-21 11:20:00,1193.63,1193.63,1193.63,1193.63,100.0,1188.7615,1188.7615,1188.7615,1188.7615,100.0
2024-11-21 11:25:00,1195.51,1195.94,1195.5,1195.94,200.0,1190.6338,1191.0621,1190.6239,1191.0621,200.0
2024-11-21 11:30:00,1195.7,1195.7,1195.35,1195.35,300.0,1190.8231,1190.8231,1190.4745,1190.4745,300.0
2024-11-21 11:35:00,1194.49,1195.02,1194.36,1194.59,2427.0,1189.618,1190.1458,1189.4885,1189.7176,2427.0
2024-11-21 11:40:00,1195.57,1196.71,1195.13,1196.71,1050.0,1190.6936,1191.8289,1190.2554,1191.8289,1050.0
2024-11-21 11:45:00,1194.43,1194.43,1194.43,1194.43,200.0,1189.5582,1189.5582,1189.5582,1189.5582,200.0
2024-11-21 11:50:00,1194.43,1194.43,1194.43,1194.43,0.0,1189.5582,1189.5582,1189.5582,1189.5582,0.0
2024-11-21 11:55:00,1193.79,1194.34,1193.79,1194.34,200.0,1188.9209,1189.4686,1188.9209,1189.4686,200.0
2024-11-21 12:00:00,1194.34,1194.34,1194.34,1194.34,0.0,1189.4686,1189.4686,1189.4686,1189.4686,0.0
2024-11-21 12:05:00,1193.1,1193.76,1193.1,1193.76,518.0,1188.2337,1188.891,1188.2337,1188.891,518.0
2024-11-21 12:10:00,1194.59,1194.59,1194.59,1194.59,200.0,1189.7176,1189.7176,1189.7176,1189.7176,200.0
2024-11-21 12:15:00,1194.59,1194.59,1194.59,1194.59,0.0,1189.7176,1189.7176,1189.7176,1189.7176,0.0
2024-11-21 12:20:00,1193.1,1196.57,1193.1,1196.26,1600.0,1188.2337,1191.6895,1188.2337,1191.3808,1600.0
2024-11-21 12:25:00,1196.26,1196.26,1196.26,1196.26,0.0,1191.3808,1191.3808,1191.3808,1191.3808,0.0
2024-11-21 12:30:00,1194.4,1194.4,1194.4,1194.4,100.0,1189.5284,1189.5284,1189.5284,1189.5284,100.0
2024-11-21 12:35:00,1194.4,1194.4,1194.4,1194.4,0.0,1189.5284,1189.5284,1189.5284,1189.5284,0.0
2024-11-21 12:40:00,1194.4,1194.4,1194.4,1194.4,0.0,1189.5284,1189.5284,1189.5284,1189.5284,0.0
2024-11-21 12:45:00,1194.61,1194.61,1192.96,1192.96,506.0,1189.7375,1189.7375,1188.0942,1188.0942,506.0
2024-11-21 12:50:00,1192.96,1192.96,1192.96,1192.96,0.0,1188.0942,1188.0942,1188.0942,1188.0942,0.0
2024-11-21 12:55:00,1196.05,1196.05,1196.05,1196.05,200.0,1191.1716,1191.1716,1191.1716,1191.1716,200.0
2024-11-21 13:00:00,1198.19,1199.44,1198.19,1199.12,603.0,1193.3029,1194.5478,1193.3029,1194.2291,603.0
2024-11-21 13:05:00,1199.12,1199.12,1199.12,1199.12,200.0,1194.2291,1194.2291,1194.2291,1194.2291,200.0
2024-11-21 13:10:00,1199.12,1199.12,1199.12,1199.12,0.0,1194.2291,1194.2291,1194.2291,1194.2291,0.0
2024-11-21 13:15:00,1199.33,1199.33,1197.4,1197.73,822.0,1194.4383,1194.4383,1192.5161,1192.8448,822.0
2024-11-21 13:20:00,1196.65,1196.76,1196.65,1196.76,200.0,1191.7692,1191.8787,1191.7692,1191.8787,200.0
2024-11-21 13:25:00,1197.65,1197.65,1197.65,1197.65,287.0,1192.7651,1192.7651,1192.7651,1192.7651,287.0
2024-11-21 13:30:00,1197.47,1197.82,1197.47,1197.82,200.0,1192.5858,1192.9344,1192.5858,1192.9344,200.0
2024-11-21 13:35:00,1197.82,1197.82,1197.82,1197.82,0.0,1192.9344,1192.9344,1192.9344,1192.9344,0.0
2024-11-21 13:40:00,1196.31,1197.2,1195.92,1195.92,300.0,1191.4306,1192.3169,1191.0422,1191.0422,300.0
2024-11-21 13:45:00,1196.92,1197.29,1195.3,1195.3,400.0,1192.0381,1192.4066,1190.4247,1190.4247,400.0
2024-11-21 13:50:00,1195.3,1195.3,1195.3,1195.3,0.0,1190.4247,1190.4247,1190.4247,1190.4247,0.0
2024-11-21 13:55:00,1194.38,1194.38,1194.38,1194.38,100.0,1189.5084,1189.5084,1189.5084,1189.5084,100.0
2024-11-21 14:00:00,1195.32,1195.32,1195.32,1195.32,121.0,1190.4446,1190.4446,1190.4446,1190.4446,121.0
2024-11-21 14:05:00,1196.13,1196.28,1196.13,1196.28,600.0,1191.2513,1191.4007,1191.2513,1191.4007,600.0
2024-11-21 14:10:00,1196.28,1196.28,1196.28,1196.28,300.0,1191.4007,1191.4007,1191.4007,1191.4007,300.0
2024-11-21 14:15:00,1196.28,1196.28,1196.27,1196.28,600.0,1191.4007,1191.4007,1191.3907,1191.4007,600.0
2024-11-21 14:20:00,1196.28,1196.28,1194.94,1196.28,300.0,1191.4007,1191.4007,1190.0662,1191.4007,300.0
2024-11-21 14:25:00,1195.92,1195.93,1195.92,1195.92,200.0,1191.0422,1191.0521,1191.0422,1191.0422,200.0
2024-11-21 14:30:00,1196.42,1196.75,1195.76,1196.28,1321.0,1191.5401,1191.8688,1190.8828,1191.4007,1321.0
2024-11-21 14:35:00,1196.04,1196.25,1196.03,1196.25,300.0,1191.1617,1191.3708,1191.1517,1191.3708,300.0
2024-11-21 14:40:00,1195.56,1195.56,1195.56,1195.56,100.0,1190.6836,1190.6836,1190.6836,1190.6836,100.0
2024-11-21 14:45:00,1195.56,1195.56,1195.56,1195.56,0.0,1190.6836,1190.6836,1190.6836,1190.6836,0.0
2024-11-21 14:50:00,1195.14,1195.15,1195.14,1195.14,100.0,1190.2653,1190.2753,1190.2653,1190.2653,100.0
2024-11-21 14:55:00,1196.08,1196.47,1196.08,1196.28,400.0,1191.2015,1191.5899,1191.2015,1191.4007,400.0
2024-11-21 15:00:00,1195.54,1197.6,1195.53,1197.6,693.0,1190.6637,1192.7153,1190.6538,1192.7153,693.0
2024-11-21 15:05:00,1196.5,1197.03,1196.28,1197.03,1608.0,1191.6198,1192.1476,1191.4007,1192.1476,1608.0
2024-11-21 15:10:00,1199.0,1199.0,1198.85,1198.85,200.0,1194.1096,1194.1096,1193.9602,1193.9602,200.0
2024-11-21 15:15:00,1198.37,1198.37,1197.66,1198.17,600.0,1193.4822,1193.4822,1192.7751,1193.283,600.0
2024-11-21 15:20:00,1198.17,1198.17,1197.77,1197.78,400.0,1193.283,1193.283,1192.8846,1192.8946,400.0
2024-11-21 15:25:00,1197.78,1197.78,1197.78,1197.78,0.0,1192.8946,1192.8946,1192.8946,1192.8946,0.0
2024-11-21 15:30:00,1198.05,1198.05,1198.05,1198.05,100.0,1193.1635,1193.1635,1193.1635,1193.1635,100.0
2024-11-21 15:35:00,1197.48,1197.48,1194.55,1194.55,2500.0,1192.5958,1192.5958,1189.6778,1189.6778,2500.0
2024-11-21 15:40:00,1194.31,1194.31,1193.46,1193.46,300.0,1189.4387,1189.4387,1188.5922,1188.5922,300.0
2024-11-21 15:45:00,1193.46,1193.46,1190.74,1193.01,1265.0,1188.5922,1188.5922,1185.8833,1188.144,1265.0
2024-11-21 15:50:00,1191.71,1192.75,1191.21,1191.99,1513.0,1186.8493,1187.8851,1186.3514,1187.1282,1513.0
2024-11-21 15:55:00,1191.99,1194.17,1190.61,1193.78,6854.0,1187.1282,1189.2993,1185.7538,1188.9109,6854.0
2024-11-22 09:30:00,1202.35,1207.47,1201.25,1201.85,5038.0,1197.4459,1202.5451,1196.3504,1196.948,5038.0
2024-11-22 09:35:00,1203.07,1203.07,1203.07,1203.07,100.0,1198.163,1198.163,1198.163,1198.163,100.0
2024-11-22 09:40:00,1203.52,1203.52,1200.0,1200.0,1040.0,1198.6112,1198.6112,1195.1055,1195.1055,1040.0
2024-11-22 09:45:00,1195.99,1200.12,1195.99,1200.12,600.0,1191.1119,1195.225,1191.1119,1195.225,600.0
2024-11-22 09:50:00,1200.12,1200.12,1200.12,1200.12,0.0,1195.225,1195.225,1195.225,1195.225,0.0
2024-11-22 09:55:00,1199.44,1199.44,1199.44,1199.44,100.0,1194.5478,1194.5478,1194.5478,1194.5478,100.0
2024-11-22 10:00:00,1202.53,1202.53,1201.85,1201.86,600.0,1197.6252,1197.6252,1196.948,1196.9579,600.0
2024-11-22 10:05:00,1201.86,1201.86,1201.85,1201.86,100.0,1196.9579,1196.9579,1196.948,1196.9579,100.0
2024-11-22 10:10:00,1201.86,1201.86,1199.54,1199.62,518.0,1196.9579,1196.9579,1194.6474,1194.7271,518.0
2024-11-22 10:15:00,1199.62,1201.65,1199.61,1201.65,449.0,1194.7271,1196.7488,1194.7171,1196.7488,449.0
2024-11-22 10:20:00,1204.02,1206.88,1204.02,1204.24,600.0,1199.1091,1201.9575,1199.1091,1199.3282,600.0
2024-11-22 10:25:00,1203.66,1203.66,1201.28,1201.28,1631.0,1198.7506,1198.7506,1196.3803,1196.3803,1631.0
2024-11-22 10:30:00,1202.73,1202.74,1202.73,1202.74,501.0,1197.8244,1197.8344,1197.8244,1197.8344,501.0
2024-11-22 10:35:00,1202.74,1202.74,1202.74,1202.74,0.0,1197.8344,1197.8344,1197.8344,1197.8344,0.0
2024-11-22 10:40:00,1201.68,1202.4,1199.58,1199.58,1694.0,1196.7787,1197.4957,1194.6872,1194.6872,1694.0
2024-11-22 10:45:00,1200.16,1200.16,1199.63,1199.63,200.0,1195.2649,1195.2649,1194.737,1194.737,200.0
2024-11-22 10:50:00,1200.93,1200.94,1200.93,1200.93,100.0,1196.0317,1196.0417,1196.0317,1196.0317,100.0
2024-11-22 10:55:00,1201.2,1201.5,1201.19,1201.5,248.0,1196.3006,1196.5994,1196.2907,1196.5994,248.0
2024-11-22 11:00:00,1200.46,1200.46,1200.46,1200.46,100.0,1195.5636,1195.5636,1195.5636,1195.5636,100.0
2024-11-22 11:05:00,1200.46,1200.46,1197.08,1197.08,500.0,1195.5636,1195.5636,1192.1974,1192.1974,500.0
2024-11-22 11:10:00,1196.03,1196.03,1196.03,1196.03,100.0,1191.1517,1191.1517,1191.1517,1191.1517,100.0
2024-11-22 11:15:00,1197.11,1197.11,1195.96,1195.96,200.0,1192.2273,1192.2273,1191.082,1191.082,200.0
2024-11-22 11:20:00,1195.84,1199.93,1195.38,1199.92,1389.0,1190.9625,1195.0358,1190.5044,1195.0259,1389.0
2024-11-22 11:25:00,1199.12,1199.12,1198.07,1198.08,200.0,1194.2291,1194.2291,1193.1834,1193.1934,200.0
2024-11-22 11:30:00,1198.08,1198.08,1198.08,1198.08,0.0,1193.1934,1193.1934,1193.1934,1193.1934,0.0
2024-11-22 11:35:00,1199.33,1199.43,1199.33,1199.43,200.0,1194.4383,1194.5379,1194.4383,1194.5379,200.0
2024-11-22 11:40:00,1199.52,1199.52,1197.63,1197.63,603.0,1194.6275,1194.6275,1192.7452,1192.7452,603.0
2024-11-22 11:45:00,1198.94,1198.94,1198.94,1198.94,200.0,1194.0498,1194.0498,1194.0498,1194.0498,200.0
2024-11-22 11:50:00,1198.94,1198.94,1198.94,1198.94,0.0,1194.0498,1194.0498,1194.0498,1194.0498,0.0
2024-11-22 11:55:00,1199.15,1199.15,1198.11,1198.11,300.0,1194.259,1194.259,1193.2232,1193.2232,300.0
2024-11-22 12:00:00,1198.42,1199.37,1198.42,1199.19,300.0,1193.532,1194.4781,1193.532,1194.2988,300.0
2024-11-22 12:05:00,1199.19,1199.19,1199.19,1199.19,0.0,1194.2988,1194.2988,1194.2988,1194.2988,0.0
2024-11-22 12:10:00,1199.19,1199.19,1199.19,1199.19,0.0,1194.2988,1194.2988,1194.2988,1194.2988,0.0
2024-11-22 12:15:00,1199.19,1199.19,1199.19,1199.19,0.0,1194.2988,1194.2988,1194.2988,1194.2988,0.0
2024-11-22 12:20:00,1200.97,1204.08,1200.97,1204.08,300.0,1196.0716,1199.1689,1196.0716,1199.1689,300.0
2024-11-22 12:25:00,1202.39,1202.4,1202.39,1202.39,100.0,1197.4858,1197.4957,1197.4858,1197.4858,100.0
2024-11-22 12:30:00,1201.1,1201.1,1198.86,1199.06,1136.0,1196.201,1196.201,1193.9702,1194.1694,1136.0
2024-11-22 12:35:00,1198.73,1198.73,1198.73,1198.73,100.0,1193.8407,1193.8407,1193.8407,1193.8407,100.0
2024-11-22 12:40:00,1198.65,1198.65,1198.65,1198.65,100.0,1193.761,1193.761,1193.761,1193.761,100.0
2024-11-22 12:45:00,1198.59,1198.59,1198.59,1198.59,100.0,1193.7013,1193.7013,1193.7013,1193.7013,100.0
2024-11-22 12:50:00,1198.91,1198.91,1198.91,1198.91,100.0,1194.02,1194.02,1194.02,1194.02,100.0
2024-11-22 12:55:00,1199.79,1199.79,1199.16,1199.74,300.0,1194.8964,1194.8964,1194.269,1194.8466,300.0
2024-11-22 13:00:00,1200.94,1200.94,1200.94,1200.94,160.0,1196.0417,1196.0417,1196.0417,1196.0417,160.0
2024-11-22 13:05:00,1200.94,1200.94,1200.94,1200.94,0.0,1196.0417,1196.0417,1196.0417,1196.0417,0.0
2024-11-22 13:10:00,1202.31,1202.31,1202.3,1202.31,100.0,1197.4061,1197.4061,1197.3961,1197.4061,100.0
2024-11-22 13:15:00,1202.65,1203.09,1201.9,1201.9,1079.0,1197.7447,1198.1829,1196.9978,1196.9978,1079.0
2024-11-22 13:20:00,1201.47,1201.47,1200.32,1200.32,1029.0,1196.5695,1196.5695,1195.4242,1195.4242,1029.0
2024-11-22 13:25:00,1202.06,1202.06,1202.06,1202.06,200.0,1197.1571,1197.1571,1197.1571,1197.1571,200.0
2024-11-22 13:30:00,1201.98,1202.29,1201.97,1202.29,300.0,1197.0774,1197.3862,1197.0675,1197.3862,300.0
2024-11-22 13:35:00,1201.51,1201.51,1200.91,1200.91,504.0,1196.6094,1196.6094,1196.0118,1196.0118,504.0
2024-11-22 13:40:00,1198.52,1199.59,1198.52,1198.72,312.0,1193.6316,1194.6972,1193.6316,1193.8307,312.0
2024-11-22 13:45:00,1198.55,1198.55,1198.55,1198.55,100.0,1193.6614,1193.6614,1193.6614,1193.6614,100.0
2024-11-22 13:50:00,1198.33,1200.2,1197.83,1200.2,400.0,1193.4423,1195.3047,1192.9444,1195.3047,400.0
2024-11-22 13:55:00,1200.36,1200.36,1200.36,1200.36,200.0,1195.4641,1195.4641,1195.4641,1195.4641,200.0
2024-11-22 14:00:00,1199.24,1202.05,1199.24,1202.05,200.0,1194.3486,1197.1472,1194.3486,1197.1472,200.0
2024-11-22 14:05:00,1202.05,1202.05,1202.05,1202.05,0.0,1197.1472,1197.1472,1197.1472,1197.1472,0.0
2024-11-22 14:10:00,1201.05,1201.2,1201.05,1201.2,200.0,1196.1512,1196.3006,1196.1512,1196.3006,200.0
2024-11-22 14:15:00,1202.4,1202.4,1199.9,1199.9,1100.0,1197.4957,1197.4957,1195.0059,1195.0059,1100.0
2024-11-22 14:20:00,1201.3,1201.3,1200.03,1200.92,600.0,1196.4002,1196.4002,1195.1354,1196.0218,600.0
2024-11-22 14:25:00,1200.92,1200.92,1200.92,1200.92,0.0,1196.0218,1196.0218,1196.0218,1196.0218,0.0
2024-11-22 14:30:00,1202.09,1202.15,1202.09,1202.15,200.0,1197.187,1197.2468,1197.187,1197.2468,200.0
2024-11-22 14:35:00,1201.97,1201.97,1201.26,1201.26,300.0,1197.0675,1197.0675,1196.3604,1196.3604,300.0
2024-11-22 14:40:00,1201.83,1202.21,1201.33,1201.33,300.0,1196.9281,1197.3065,1196.4301,1196.4301,300.0
2024-11-22 14:45:00,1201.7,1201.97,1201.7,1201.97,500.0,1196.7986,1197.0675,1196.7986,1197.0675,500.0
2024-11-22 14:50:00,1201.97,1201.97,1201.97,1201.97,0.0,1197.0675,1197.0675,1197.0675,1197.0675,0.0
2024-11-22 14:55:00,1203.0,1203.0,1203.0,1203.0,100.0,1198.0933,1198.0933,1198.0933,1198.0933,100.0
2024-11-22 15:00:00,1201.95,1201.95,1200.83,1200.83,1328.0,1197.0476,1197.0476,1195.9321,1195.9321,1328.0
2024-11-22 15:05:00,1201.1,1201.45,1201.1,1201.45,200.0,1196.201,1196.5496,1196.201,1196.5496,200.0
2024-11-22 15:10:00,1200.88,1200.88,1200.73,1200.73,200.0,1195.9819,1195.9819,1195.8325,1195.8325,200.0
2024-11-22 15:15:00,1202.45,1202.46,1202.45,1202.46,200.0,1197.5455,1197.5555,1197.5455,1197.5555,200.0
2024-11-22 15:20:00,1202.53,1202.8,1202.53,1202.65,339.0,1197.6252,1197.8941,1197.6252,1197.7447,339.0
2024-11-22 15:25:00,1200.38,1202.18,1200.38,1202.18,540.0,1195.484,1197.2766,1195.484,1197.2766,540.0
2024-11-22 15:30:00,1203.08,1203.57,1203.08,1203.57,205.0,1198.173,1198.661,1198.173,1198.661,205.0
2024-11-22 15:35:00,1205.55,1206.16,1205.26,1205.26,1179.0,1200.6329,1201.2404,1200.3441,1200.3441,1179.0
2024-11-22 15:40:00,1204.94,1204.94,1203.75,1203.77,531.0,1200.0254,1200.0254,1198.8402,1198.8601,531.0
2024-11-22 15:45:00,1203.52,1203.56,1202.93,1203.56,766.0,1198.6112,1198.651,1198.0236,1198.651,766.0
2024-11-22 15:50:00,1203.39,1205.14,1203.18,1204.34,2672.0,1198.4817,1200.2246,1198.2726,1199.4278,2672.0
2024-11-22 15:55:00,1204.56,1206.92,1203.69,1205.87,6547.0,1199.6469,1201.9973,1198.7805,1200.9516,6547.0
2024-11-25 09:30:00,1208.66,1209.17,1201.92,1204.02,4406.0,1203.7302,1204.2381,1197.0177,1199.1091,4406.0
2024-11-25 09:35:00,1206.01,1206.5,1203.78,1206.5,1000.0,1201.091,1201.579,1198.8701,1201.579,1000.0
2024-11-25 09:40:00,1203.67,1203.67,1203.67,1203.67,100.0,1198.7606,1198.7606,1198.7606,1198.7606,100.0
2024-11-25 09:45:00,1203.55,1204.41,1199.68,1204.13,1100.0,1198.641,1199.4975,1194.7868,1199.2187,1100.0
2024-11-25 09:50:00,1204.13,1205.65,1204.12,1205.64,778.0,1199.2187,1200.7325,1199.2087,1200.7225,778.0
2024-11-25 09:55:00,1209.99,1210.71,1206.32,1206.32,405.0,1205.0548,1205.7718,1201.3997,1201.3997,405.0
2024-11-25 10:00:00,1210.24,1215.0,1210.23,1213.61,425.0,1205.3038,1210.0443,1205.2938,1208.66,425.0
2024-11-25 10:05:00,1213.61,1213.61,1213.61,1213.61,0.0,1208.66,1208.66,1208.66,1208.66,0.0
2024-11-25 10:10:00,1219.17,1219.17,1218.21,1219.17,400.0,1214.1973,1214.1973,1213.2413,1214.1973,400.0
2024-11-25 10:15:00,1219.17,1219.17,1216.57,1216.58,1482.0,1214.1973,1214.1973,1211.6079,1211.6179,1482.0
2024-11-25 10:20:00,1216.38,1216.38,1216.38,1216.38,100.0,1211.4187,1211.4187,1211.4187,1211.4187,100.0
2024-11-25 10:25:00,1221.95,1221.97,1221.63,1221.92,600.0,1216.966,1216.9859,1216.6473,1216.9361,600.0
2024-11-25 10:30:00,1223.8,1224.17,1219.17,1220.55,1912.0,1218.8085,1219.1769,1214.1973,1215.5717,1912.0
2024-11-25 10:35:00,1220.82,1221.69,1220.82,1221.68,700.0,1215.8406,1216.7071,1215.8406,1216.6971,700.0
2024-11-25 10:40:00,1220.88,1222.08,1220.88,1221.76,1024.0,1215.9004,1217.0955,1215.9004,1216.7768,1024.0
2024-11-25 10:45:00,1222.93,1222.93,1222.93,1222.93,100.0,1217.942,1217.942,1217.942,1217.942,100.0
2024-11-25 10:50:00,1224.27,1224.67,1223.76,1224.67,403.0,1219.2765,1219.6749,1218.7686,1219.6749,403.0
2024-11-25 10:55:00,1224.87,1224.91,1223.43,1224.91,392.0,1219.8741,1219.9139,1218.44,1219.9139,392.0
2024-11-25 11:00:00,1224.86,1225.52,1222.54,1222.54,2799.0,1219.8641,1220.5214,1217.5536,1217.5536,2799.0
2024-11-25 11:05:00,1223.93,1223.93,1220.78,1221.29,997.0,1218.9379,1218.9379,1215.8008,1216.3087,997.0
2024-11-25 11:10:00,1222.53,1223.23,1222.53,1223.23,200.0,1217.5436,1218.2408,1217.5436,1218.2408,200.0
2024-11-25 11:15:00,1222.13,1222.14,1222.13,1222.13,100.0,1217.1453,1217.1552,1217.1453,1217.1453,100.0
2024-11-25 11:20:00,1222.13,1222.13,1222.13,1222.13,0.0,1217.1453,1217.1453,1217.1453,1217.1453,0.0
2024-11-25 11:25:00,1219.61,1221.1,1218.74,1219.44,937.0,1214.6355,1216.1195,1213.7691,1214.4662,937.0
2024-11-25 11:30:00,1219.44,1219.44,1219.44,1219.44,0.0,1214.4662,1214.4662,1214.4662,1214.4662,0.0
2024-11-25 11:35:00,1219.44,1219.44,1219.44,1219.44,0.0,1214.4662,1214.4662,1214.4662,1214.4662,0.0
2024-11-25 11:40:00,1218.16,1218.16,1218.16,1218.16,100.0,1213.1915,1213.1915,1213.1915,1213.1915,100.0
2024-11-25 11:45:00,1216.22,1216.22,1215.42,1215.42,703.0,1211.2594,1211.2594,1210.4626,1210.4626,703.0
2024-11-25 11:50:00,1216.83,1216.83,1216.82,1216.83,101.0,1211.8669,1211.8669,1211.8569,1211.8669,101.0
2024-11-25 11:55:00,1219.31,1219.31,1217.57,1217.57,308.0,1214.3368,1214.3368,1212.6039,1212.6039,308.0
2024-11-25 12:00:00,1217.57,1217.57,1217.57,1217.57,0.0,1212.6039,1212.6039,1212.6039,1212.6039,0.0
2024-11-25 12:05:00,1219.24,1219.24,1219.21,1219.22,200.0,1214.2671,1214.2671,1214.2372,1214.2471,200.0
2024-11-25 12:10:00,1219.22,1219.22,1219.22,1219.22,0.0,1214.2471,1214.2471,1214.2471,1214.2471,0.0
2024-11-25 12:15:00,1217.51,1217.77,1217.51,1217.77,200.0,1212.5441,1212.803,1212.5441,1212.803,200.0
2024-11-25 12:20:00,1217.77,1217.77,1217.77,1217.77,0.0,1212.803,1212.803,1212.803,1212.803,0.0
2024-11-25 12:25:00,1217.77,1217.77,1217.76,1217.77,100.0,1212.803,1212.803,1212.7931,1212.803,100.0
2024-11-25 12:30:00,1219.03,1219.03,1219.03,1219.03,100.0,1214.0579,1214.0579,1214.0579,1214.0579,100.0
2024-11-25 12:35:00,1220.51,1220.51,1218.79,1219.13,5105.0,1215.5319,1215.5319,1213.8189,1214.1575,5105.0
2024-11-25 12:40:00,1219.13,1219.13,1219.12,1219.13,100.0,1214.1575,1214.1575,1214.1475,1214.1575,100.0
2024-11-25 12:45:00,1219.13,1220.67,1219.12,1220.01,1055.0,1214.1575,1215.6912,1214.1475,1215.0339,1055.0
2024-11-25 12:50:00,1220.05,1220.4,1218.33,1219.39,1566.0,1215.0737,1215.4223,1213.3608,1214.4164,1566.0
2024-11-25 12:55:00,1219.39,1219.39,1219.39,1219.39,0.0,1214.4164,1214.4164,1214.4164,1214.4164,0.0
2024-11-25 13:00:00,1219.39,1219.39,1219.39,1219.39,0.0,1214.4164,1214.4164,1214.4164,1214.4164,0.0
2024-11-25 13:05:00,1220.92,1222.24,1220.92,1222.24,214.0,1215.9402,1217.2548,1215.9402,1217.2548,214.0
2024-11-25 13:10:00,1222.24,1222.24,1222.24,1222.24,0.0,1217.2548,1217.2548,1217.2548,1217.2548,0.0
2024-11-25 13:15:00,1222.24,1222.24,1222.24,1222.24,0.0,1217.2548,1217.2548,1217.2548,1217.2548,0.0
2024-11-25 13:20:00,1224.08,1224.08,1224.07,1224.07,300.0,1219.0873,1219.0873,1219.0774,1219.0774,300.0
2024-11-25 13:25:00,1224.32,1224.32,1224.32,1224.32,100.0,1219.3263,1219.3263,1219.3263,1219.3263,100.0
2024-11-25 13:30:00,1224.95,1224.95,1224.94,1224.95,100.0,1219.9538,1219.9538,1219.9438,1219.9538,100.0
2024-11-25 13:35:00,1226.8,1227.44,1226.8,1226.99,400.0,1221.7962,1222.4336,1221.7962,1221.9854,400.0
2024-11-25 13:40:00,1226.01,1227.14,1224.31,1224.31,2865.0,1221.0094,1222.1348,1219.3164,1219.3164,2865.0
2024-11-25 13:45:00,1222.78,1224.53,1222.77,1224.53,200.0,1217.7926,1219.5355,1217.7827,1219.5355,200.0
2024-11-25 13:50:00,1224.53,1224.53,1224.53,1224.53,0.0,1219.5355,1219.5355,1219.5355,1219.5355,0.0
2024-11-25 13:55:00,1225.78,1225.78,1225.77,1225.78,200.0,1220.7804,1220.7804,1220.7704,1220.7804,200.0
2024-11-25 14:00:00,1225.0,1225.28,1222.97,1222.97,555.0,1220.0036,1220.2824,1217.9818,1217.9818,555.0
2024-11-25 14:05:00,1222.1,1223.2,1222.09,1223.2,1509.0,1217.1154,1218.2109,1217.1054,1218.2109,1509.0
2024-11-25 14:10:00,1222.42,1222.42,1222.42,1222.42,100.0,1217.4341,1217.4341,1217.4341,1217.4341,100.0
2024-11-25 14:15:00,1224.37,1224.37,1224.37,1224.37,100.0,1219.3761,1219.3761,1219.3761,1219.3761,100.0
2024-11-25 14:20:00,1223.45,1223.45,1222.17,1222.17,511.0,1218.4599,1218.4599,1217.1851,1217.1851,511.0
2024-11-25 14:25:00,1221.9,1221.91,1221.89,1221.89,700.0,1216.9162,1216.9262,1216.9062,1216.9062,700.0
2024-11-25 14:30:00,1221.96,1221.96,1221.0,1221.0,500.0,1216.976,1216.976,1216.0199,1216.0199,500.0
2024-11-25 14:35:00,1221.0,1221.0,1221.0,1221.0,0.0,1216.0199,1216.0199,1216.0199,1216.0199,0.0
2024-11-25 14:40:00,1221.66,1221.75,1219.96,1219.96,3520.0,1216.6772,1216.7668,1214.9841,1214.9841,3520.0
2024-11-25 14:45:00,1219.74,1219.74,1219.73,1219.74,100.0,1214.765,1214.765,1214.7551,1214.765,100.0
2024-11-25 14:50:00,1218.83,1218.83,1218.82,1218.82,200.0,1213.8587,1213.8587,1213.8488,1213.8488,200.0
2024-11-25 14:55:00,1219.32,1219.32,1219.3,1219.32,300.0,1214.3467,1214.3467,1214.3268,1214.3467,300.0
2024-11-25 15:00:00,1219.5,1219.5,1219.5,1219.5,100.0,1214.526,1214.526,1214.526,1214.526,100.0
2024-11-25 15:05:00,1219.5,1219.5,1219.5,1219.5,0.0,1214.526,1214.526,1214.526,1214.526,0.0
2024-11-25 15:10:00,1221.51,1221.84,1220.86,1220.86,2486.0,1216.5278,1216.8564,1215.8804,1215.8804,2486.0
2024-11-25 15:15:00,1220.86,1220.86,1220.86,1220.86,0.0,1215.8804,1215.8804,1215.8804,1215.8804,0.0
2024-11-25 15:20:00,1220.76,1221.65,1220.76,1221.1,700.0,1215.7809,1216.6672,1215.7809,1216.1195,700.0
2024-11-25 15:25:00,1221.1,1221.1,1221.1,1221.1,0.0,1216.1195,1216.1195,1216.1195,1216.1195,0.0
2024-11-25 15:30:00,1220.72,1221.92,1220.72,1221.0,900.0,1215.741,1216.9361,1215.741,1216.0199,900.0
2024-11-25 15:35:00,1221.25,1221.62,1220.83,1220.84,410.0,1216.2689,1216.6373,1215.8506,1215.8605,410.0
2024-11-25 15:40:00,1221.82,1221.82,1219.35,1219.35,1355.0,1216.8365,1216.8365,1214.3766,1214.3766,1355.0
2024-11-25 15:45:00,1220.37,1220.37,1219.61,1219.61,687.0,1215.3924,1215.3924,1214.6355,1214.6355,687.0
2024-11-25 15:50:00,1221.04,1221.46,1215.59,1215.6,3133.0,1216.0597,1216.478,1210.6319,1210.6419,3133.0
2024-11-25 15:55:00,1215.6,1217.57,1214.44,1217.19,7273.0,1210.6419,1212.6039,1209.4866,1212.2254,7273.0
2024-11-26 09:30:00,1216.54,1216.54,1207.15,1213.17,4534.0,1211.5781,1211.5781,1202.2264,1208.2218,4534.0
2024-11-26 09:35:00,1210.85,1210.85,1210.84,1210.85,200.0,1205.9113,1205.9113,1205.9013,1205.9113,200.0
2024-11-26 09:40:00,1210.85,1210.85,1210.85,1210.85,0.0,1205.9113,1205.9113,1205.9113,1205.9113,0.0
2024-11-26 09:45:00,1206.49,1206.49,1201.87,1201.88,300.0,1201.5691,1201.5691,1196.9679,1196.9779,300.0
2024-11-26 09:50:00,1207.53,1207.53,1207.53,1207.53,100.0,1202.6048,1202.6048,1202.6048,1202.6048,100.0
2024-11-26 09:55:00,1206.85,1210.09,1206.84,1209.13,300.0,1201.9276,1205.1544,1201.9176,1204.1983,300.0
2024-11-26 10:00:00,1210.4,1210.45,1210.4,1210.45,727.0,1205.4631,1205.5129,1205.4631,1205.5129,727.0
2024-11-26 10:05:00,1209.51,1209.51,1209.51,1209.51,100.0,1204.5767,1204.5767,1204.5767,1204.5767,100.0
2024-11-26 10:10:00,1209.51,1209.51,1209.51,1209.51,0.0,1204.5767,1204.5767,1204.5767,1204.5767,0.0
2024-11-26 10:15:00,1214.77,1215.07,1212.38,1212.38,500.0,1209.8153,1210.1141,1207.435,1207.435,500.0
2024-11-26 10:20:00,1212.43,1212.43,1211.41,1211.41,200.0,1207.4848,1207.4848,1206.469,1206.469,200.0
2024-11-26 10:25:00,1213.23,1213.23,1213.22,1213.23,100.0,1208.2816,1208.2816,1208.2716,1208.2816,100.0
2024-11-26 10:30:00,1213.23,1213.23,1213.23,1213.23,0.0,1208.2816,1208.2816,1208.2816,1208.2816,0.0
2024-11-26 10:35:00,1211.16,1211.17,1211.16,1211.16,182.0,1206.22,1206.23,1206.22,1206.22,182.0
2024-11-26 10:40:00,1211.16,1211.16,1211.16,1211.16,0.0,1206.22,1206.22,1206.22,1206.22,0.0
2024-11-26 10:45:00,1212.85,1212.85,1212.85,1212.85,100.0,1207.9031,1207.9031,1207.9031,1207.9031,100.0
2024-11-26 10:50:00,1212.85,1212.85,1212.85,1212.85,210.0,1207.9031,1207.9031,1207.9031,1207.9031,210.0
2024-11-26 10:55:00,1214.55,1214.55,1214.54,1214.55,108.0,1209.5962,1209.5962,1209.5862,1209.5962,108.0
2024-11-26 11:00:00,1216.06,1216.06,1215.38,1216.0,700.0,1211.1,1211.1,1210.4228,1211.0403,700.0
2024-11-26 11:05:00,1216.64,1216.64,1215.13,1215.13,539.0,1211.6777,1211.6777,1210.1738,1210.1738,539.0
2024-11-26 11:10:00,1214.55,1214.84,1214.55,1214.84,1264.0,1209.5962,1209.885,1209.5962,1209.885,1264.0
2024-11-26 11:15:00,1214.47,1214.47,1214.12,1214.12,200.0,1209.5165,1209.5165,1209.1679,1209.1679,200.0
2024-11-26 11:20:00,1215.37,1216.6,1215.36,1216.6,200.0,1210.4128,1211.6378,1210.4029,1211.6378,200.0
2024-11-26 11:25:00,1216.6,1216.6,1216.6,1216.6,0.0,1211.6378,1211.6378,1211.6378,1211.6378,0.0
2024-11-26 11:30:00,1216.77,1219.06,1216.77,1219.06,500.0,1211.8071,1214.0878,1211.8071,1214.0878,500.0
2024-11-26 11:35:00,1216.35,1216.35,1215.45,1215.46,200.0,1211.3888,1211.3888,1210.4925,1210.5025,200.0
2024-11-26 11:40:00,1215.46,1215.46,1215.46,1215.46,0.0,1210.5025,1210.5025,1210.5025,1210.5025,0.0
2024-11-26 11:45:00,1215.46,1215.46,1215.46,1215.46,0.0,1210.5025,1210.5025,1210.5025,1210.5025,0.0
2024-11-26 11:50:00,1212.58,1212.58,1211.85,1211.85,327.0,1207.6342,1207.6342,1206.9072,1206.9072,327.0
2024-11-26 11:55:00,1213.07,1213.07,1211.31,1212.78,700.0,1208.1222,1208.1222,1206.3694,1207.8334,700.0
2024-11-26 12:00:00,1212.78,1212.78,1212.78,1212.78,300.0,1207.8334,1207.8334,1207.8334,1207.8334,300.0
2024-11-26 12:05:00,1211.55,1211.61,1211.55,1211.61,400.0,1206.6084,1206.6682,1206.6084,1206.6682,400.0
2024-11-26 12:10:00,1211.42,1211.42,1210.26,1210.52,550.0,1206.4789,1206.4789,1205.3237,1205.5826,550.0
2024-11-26 12:15:00,1211.15,1212.67,1211.15,1212.66,600.0,1206.21,1207.7238,1206.21,1207.7139,600.0
2024-11-26 12:20:00,1215.13,1215.13,1215.13,1215.13,200.0,1210.1738,1210.1738,1210.1738,1210.1738,200.0
2024-11-26 12:25:00,1215.13,1215.13,1215.13,1215.13,0.0,1210.1738,1210.1738,1210.1738,1210.1738,0.0
2024-11-26 12:30:00,1215.13,1215.13,1215.13,1215.13,0.0,1210.1738,1210.1738,1210.1738,1210.1738,0.0
2024-11-26 12:35:00,1215.31,1215.31,1215.3,1215.31,200.0,1210.3531,1210.3531,1210.3431,1210.3531,200.0
2024-11-26 12:40:00,1215.31,1215.31,1215.31,1215.31,0.0,1210.3531,1210.3531,1210.3531,1210.3531,0.0
2024-11-26 12:45:00,1215.31,1215.31,1215.31,1215.31,0.0,1210.3531,1210.3531,1210.3531,1210.3531,0.0
2024-11-26 12:50:00,1215.31,1215.31,1215.31,1215.31,0.0,1210.3531,1210.3531,1210.3531,1210.3531,0.0
2024-11-26 12:55:00,1215.87,1215.87,1215.87,1215.87,100.0,1210.9108,1210.9108,1210.9108,1210.9108,100.0
2024-11-26 13:00:00,1217.84,1217.84,1217.83,1217.84,108.0,1212.8728,1212.8728,1212.8628,1212.8728,108.0
2024-11-26 13:05:00,1217.84,1217.84,1217.84,1217.84,0.0,1212.8728,1212.8728,1212.8728,1212.8728,0.0
2024-11-26 13:10:00,1217.84,1217.84,1217.84,1217.84,0.0,1212.8728,1212.8728,1212.8728,1212.8728,0.0
2024-11-26 13:15:00,1216.97,1216.97,1216.97,1216.97,100.0,1212.0063,1212.0063,1212.0063,1212.0063,100.0
2024-11-26 13:20:00,1216.97,1216.97,1216.97,1216.97,0.0,1212.0063,1212.0063,1212.0063,1212.0063,0.0
2024-11-26 13:25:00,1216.97,1216.97,1216.97,1216.97,0.0,1212.0063,1212.0063,1212.0063,1212.0063,0.0
2024-11-26 13:30:00,1216.99,1218.29,1216.99,1218.29,658.0,1212.0262,1213.3209,1212.0262,1213.3209,658.0
2024-11-26 13:35:00,1217.72,1217.72,1217.72,1217.72,2788.0,1212.7533,1212.7533,1212.7533,1212.7533,2788.0
2024-11-26 13:40:00,1217.72,1217.72,1217.72,1217.72,0.0,1212.7533,1212.7533,1212.7533,1212.7533,0.0
2024-11-26 13:45:00,1217.72,1217.72,1217.72,1217.72,0.0,1212.7533,1212.7533,1212.7533,1212.7533,0.0
2024-11-26 13:50:00,1217.72,1217.72,1217.72,1217.72,0.0,1212.7533,1212.7533,1212.7533,1212.7533,0.0
2024-11-26 13:55:00,1217.72,1217.72,1217.72,1217.72,0.0,1212.7533,1212.7533,1212.7533,1212.7533,0.0
2024-11-26 14:00:00,1216.85,1219.0,1216.52,1219.0,602.0,1211.8868,1214.028,1211.5581,1214.028,602.0
2024-11-26 14:05:00,1219.0,1219.0,1219.0,1219.0,0.0,1214.028,1214.028,1214.028,1214.028,0.0
2024-11-26 14:10:00,1218.42,1218.43,1218.42,1218.42,100.0,1213.4504,1213.4604,1213.4504,1213.4504,100.0
2024-11-26 14:15:00,1218.42,1218.42,1218.42,1218.42,0.0,1213.4504,1213.4504,1213.4504,1213.4504,0.0
2024-11-26 14:20:00,1218.32,1218.32,1218.31,1218.32,170.0,1213.3508,1213.3508,1213.3408,1213.3508,170.0
2024-11-26 14:25:00,1218.09,1218.1,1217.97,1218.1,300.0,1213.1217,1213.1317,1213.0022,1213.1317,300.0
2024-11-26 14:30:00,1218.1,1218.1,1218.1,1218.1,0.0,1213.1317,1213.1317,1213.1317,1213.1317,0.0
2024-11-26 14:35:00,1216.34,1216.34,1216.34,1216.34,200.0,1211.3789,1211.3789,1211.3789,1211.3789,200.0
2024-11-26 14:40:00,1216.34,1217.54,1215.94,1215.94,330.0,1211.3789,1212.574,1210.9805,1210.9805,330.0
2024-11-26 14:45:00,1216.17,1216.17,1216.17,1216.17,300.0,1211.2096,1211.2096,1211.2096,1211.2096,300.0
2024-11-26 14:50:00,1215.47,1215.47,1215.47,1215.47,100.0,1210.5124,1210.5124,1210.5124,1210.5124,100.0
2024-11-26 14:55:00,1215.47,1215.47,1215.47,1215.47,0.0,1210.5124,1210.5124,1210.5124,1210.5124,0.0
2024-11-26 15:00:00,1216.17,1216.17,1215.08,1215.08,800.0,1211.2096,1211.2096,1210.124,1210.124,800.0
2024-11-26 15:05:00,1215.7,1215.7,1215.14,1215.14,200.0,1210.7415,1210.7415,1210.1838,1210.1838,200.0
2024-11-26 15:10:00,1215.82,1215.82,1215.81,1215.82,200.0,1210.861,1210.861,1210.851,1210.861,200.0
2024-11-26 15:15:00,1216.39,1217.0,1216.39,1217.0,600.0,1211.4287,1212.0362,1211.4287,1212.0362,600.0
2024-11-26 15:20:00,1216.85,1216.85,1216.85,1216.85,400.0,1211.8868,1211.8868,1211.8868,1211.8868,400.0
2024-11-26 15:25:00,1216.57,1217.08,1216.57,1217.08,200.0,1211.6079,1212.1159,1211.6079,1212.1159,200.0
2024-11-26 15:30:00,1217.06,1217.85,1217.06,1217.85,500.0,1212.0959,1212.8827,1212.0959,1212.8827,500.0
2024-11-26 15:35:00,1218.38,1218.39,1218.38,1218.38,200.0,1213.4106,1213.4205,1213.4106,1213.4106,200.0
2024-11-26 15:40:00,1219.12,1219.12,1218.76,1218.77,500.0,1214.1475,1214.1475,1213.789,1213.799,500.0
2024-11-26 15:45:00,1218.77,1218.77,1217.58,1217.59,3215.0,1213.799,1213.799,1212.6138,1212.6238,3215.0
2024-11-26 15:50:00,1217.65,1219.69,1217.65,1219.42,1478.0,1212.6835,1214.7152,1212.6835,1214.4463,1478.0
2024-11-26 15:55:00,1219.16,1219.61,1216.6,1216.6,9552.0,1214.1874,1214.6355,1211.6378,1211.6378,9552.0
2024-11-27 09:30:00,1220.0,1221.32,1220.0,1221.32,3544.0,1215.024,1216.3386,1215.024,1216.3386,3544.0
2024-11-27 09:35:00,1216.4,1218.69,1210.58,1214.8,1400.0,1211.4386,1213.7193,1205.6424,1209.8452,1400.0
2024-11-27 09:40:00,1214.6,1214.6,1214.6,1214.6,200.0,1209.646,1209.646,1209.646,1209.646,200.0
2024-11-27 09:45:00,1214.67,1214.67,1214.67,1214.67,200.0,1209.7157,1209.7157,1209.7157,1209.7157,200.0
2024-11-27 09:50:00,1210.78,1210.78,1210.77,1210.78,258.0,1205.8416,1205.8416,1205.8316,1205.8416,258.0
2024-11-27 09:55:00,1210.87,1210.87,1208.55,1210.62,1195.0,1205.9312,1205.9312,1203.6207,1205.6822,1195.0
2024-11-27 10:00:00,1210.35,1212.64,1210.35,1212.64,378.0,1205.4133,1207.694,1205.4133,1207.694,378.0
2024-11-27 10:05:00,1216.26,1216.26,1216.26,1216.26,100.0,1211.2992,1211.2992,1211.2992,1211.2992,100.0
2024-11-27 10:10:00,1214.83,1214.83,1212.63,1212.63,300.0,1209.875,1209.875,1207.684,1207.684,300.0
2024-11-27 10:15:00,1213.0,1213.38,1213.0,1213.38,200.0,1208.0525,1208.431,1208.0525,1208.431,200.0
2024-11-27 10:20:00,1214.23,1215.28,1214.23,1214.92,500.0,1209.2775,1210.3232,1209.2775,1209.9647,500.0
2024-11-27 10:25:00,1214.92,1214.92,1214.92,1214.92,0.0,1209.9647,1209.9647,1209.9647,1209.9647,0.0
2024-11-27 10:30:00,1214.89,1214.89,1214.89,1214.89,633.0,1209.9348,1209.9348,1209.9348,1209.9348,633.0
2024-11-27 10:35:00,1214.89,1214.89,1214.89,1214.89,0.0,1209.9348,1209.9348,1209.9348,1209.9348,0.0
2024-11-27 10:40:00,1213.53,1213.94,1212.84,1213.94,300.0,1208.5803,1208.9887,1207.8932,1208.9887,300.0
2024-11-27 10:45:00,1213.94,1213.94,1213.94,1213.94,0.0,1208.9887,1208.9887,1208.9887,1208.9887,0.0
2024-11-27 10:50:00,1212.99,1212.99,1212.69,1212.69,200.0,1208.0425,1208.0425,1207.7438,1207.7438,200.0
2024-11-27 10:55:00,1212.78,1212.78,1212.78,1212.78,100.0,1207.8334,1207.8334,1207.8334,1207.8334,100.0
2024-11-27 11:00:00,1214.25,1214.42,1214.25,1214.42,200.0,1209.2974,1209.4667,1209.2974,1209.4667,200.0
2024-11-27 11:05:00,1214.6,1214.6,1214.6,1214.6,100.0,1209.646,1209.646,1209.646,1209.646,100.0
2024-11-27 11:10:00,1214.12,1214.12,1214.12,1214.12,100.0,1209.1679,1209.1679,1209.1679,1209.1679,100.0
2024-11-27 11:15:00,1214.12,1214.12,1214.12,1214.12,0.0,1209.1679,1209.1679,1209.1679,1209.1679,0.0
2024-11-27 11:20:00,1214.12,1214.12,1214.12,1214.12,0.0,1209.1679,1209.1679,1209.1679,1209.1679,0.0
2024-11-27 11:25:00,1214.12,1214.12,1214.12,1214.12,0.0,1209.1679,1209.1679,1209.1679,1209.1679,0.0
2024-11-27 11:30:00,1211.25,1211.25,1211.25,1211.25,660.0,1206.3096,1206.3096,1206.3096,1206.3096,660.0
2024-11-27 11:35:00,1211.36,1211.36,1211.35,1211.36,200.0,1206.4192,1206.4192,1206.4092,1206.4192,200.0
2024-11-27 11:40:00,1211.36,1211.36,1211.36,1211.36,0.0,1206.4192,1206.4192,1206.4192,1206.4192,0.0
2024-11-27 11:45:00,1211.36,1211.36,1211.36,1211.36,0.0,1206.4192,1206.4192,1206.4192,1206.4192,0.0
2024-11-27 11:50:00,1211.36,1211.36,1211.36,1211.36,0.0,1206.4192,1206.4192,1206.4192,1206.4192,0.0
2024-11-27 11:55:00,1211.36,1211.36,1211.36,1211.36,0.0,1206.4192,1206.4192,1206.4192,1206.4192,0.0
2024-11-27 12:00:00,1210.75,1210.75,1209.53,1209.54,400.0,1205.8117,1205.8117,1204.5967,1204.6066,400.0
2024-11-27 12:05:00,1209.54,1209.54,1209.54,1209.54,0.0,1204.6066,1204.6066,1204.6066,1204.6066,0.0
2024-11-27 12:10:00,1209.54,1209.54,1209.54,1209.54,0.0,1204.6066,1204.6066,1204.6066,1204.6066,0.0
2024-11-27 12:15:00,1210.01,1210.3,1210.01,1210.03,700.0,1205.0747,1205.3635,1205.0747,1205.0946,700.0
2024-11-27 12:20:00,1210.03,1210.03,1210.03,1210.03,0.0,1205.0946,1205.0946,1205.0946,1205.0946,0.0
2024-11-27 12:25:00,1209.93,1210.27,1209.93,1210.27,200.0,1204.995,1205.3336,1204.995,1205.3336,200.0
2024-11-27 12:30:00,1207.26,1207.88,1207.26,1207.88,420.0,1202.3359,1202.9534,1202.3359,1202.9534,420.0
2024-11-27 12:35:00,1207.88,1207.88,1207.87,1207.88,100.0,1202.9534,1202.9534,1202.9434,1202.9534,100.0
2024-11-27 12:40:00,1208.2,1209.06,1208.2,1209.06,315.0,1203.2721,1204.1286,1203.2721,1204.1286,315.0
2024-11-27 12:45:00,1207.83,1207.84,1207.83,1207.83,138.0,1202.9036,1202.9135,1202.9036,1202.9036,138.0
2024-11-27 12:50:00,1207.83,1207.83,1207.83,1207.83,0.0,1202.9036,1202.9036,1202.9036,1202.9036,0.0
2024-11-27 12:55:00,1207.83,1207.83,1207.83,1207.83,0.0,1202.9036,1202.9036,1202.9036,1202.9036,0.0
2024-11-27 13:00:00,1206.45,1207.55,1206.45,1207.55,300.0,1201.5292,1202.6247,1201.5292,1202.6247,300.0
2024-11-27 13:05:00,1207.55,1207.55,1207.55,1207.55,0.0,1202.6247,1202.6247,1202.6247,1202.6247,0.0
2024-11-27 13:10:00,1205.67,1205.68,1205.67,1205.67,100.0,1200.7524,1200.7624,1200.7524,1200.7524,100.0
2024-11-27 13:15:00,1205.91,1205.91,1205.91,1205.91,100.0,1200.9914,1200.9914,1200.9914,1200.9914,100.0
2024-11-27 13:20:00,1206.17,1206.18,1206.17,1206.17,100.0,1201.2504,1201.2603,1201.2504,1201.2504,100.0
2024-11-27 13:25:00,1207.06,1207.06,1207.06,1207.06,100.0,1202.1367,1202.1367,1202.1367,1202.1367,100.0
2024-11-27 13:30:00,1207.34,1207.39,1206.51,1206.68,1200.0,1202.4156,1202.4654,1201.589,1201.7583,1200.0
2024-11-27 13:35:00,1206.68,1206.68,1206.68,1206.68,0.0,1201.7583,1201.7583,1201.7583,1201.7583,0.0
2024-11-27 13:40:00,1207.02,1207.02,1206.88,1206.88,300.0,1202.0969,1202.0969,1201.9575,1201.9575,300.0
2024-11-27 13:45:00,1207.44,1208.48,1206.96,1208.48,520.0,1202.5152,1203.5509,1202.0371,1203.5509,520.0
2024-11-27 13:50:00,1206.9,1206.9,1206.9,1206.9,1657.0,1201.9774,1201.9774,1201.9774,1201.9774,1657.0
2024-11-27 13:55:00,1206.9,1206.9,1206.9,1206.9,0.0,1201.9774,1201.9774,1201.9774,1201.9774,0.0
2024-11-27 14:00:00,1207.54,1207.54,1206.41,1206.41,300.0,1202.6148,1202.6148,1201.4894,1201.4894,300.0
2024-11-27 14:05:00,1206.41,1206.41,1206.41,1206.41,0.0,1201.4894,1201.4894,1201.4894,1201.4894,0.0
2024-11-27 14:10:00,1206.43,1206.68,1205.24,1205.24,937.0,1201.5093,1201.7583,1200.3242,1200.3242,937.0
2024-11-27 14:15:00,1207.06,1207.4,1206.98,1207.4,1113.0,1202.1367,1202.4753,1202.0571,1202.4753,1113.0
2024-11-27 14:20:00,1206.18,1206.18,1206.18,1206.18,100.0,1201.2603,1201.2603,1201.2603,1201.2603,100.0
2024-11-27 14:25:00,1206.18,1206.18,1206.18,1206.18,0.0,1201.2603,1201.2603,1201.2603,1201.2603,0.0
2024-11-27 14:30:00,1205.55,1205.55,1204.44,1204.54,300.0,1200.6329,1200.6329,1199.5274,1199.627,300.0
2024-11-27 14:35:00,1204.72,1204.72,1204.71,1204.72,100.0,1199.8063,1199.8063,1199.7963,1199.8063,100.0
2024-11-27 14:40:00,1204.87,1204.87,1204.45,1204.46,200.0,1199.9557,1199.9557,1199.5374,1199.5473,200.0
2024-11-27 14:45:00,1203.98,1203.98,1203.94,1203.95,200.0,1199.0693,1199.0693,1199.0295,1199.0394,200.0
2024-11-27 14:50:00,1204.46,1204.82,1204.45,1204.51,450.0,1199.5473,1199.9059,1199.5374,1199.5971,450.0
2024-11-27 14:55:00,1204.86,1205.42,1203.97,1205.41,400.0,1199.9457,1200.5034,1199.0593,1200.4935,400.0
2024-11-27 15:00:00,1204.07,1204.15,1203.36,1203.37,1402.0,1199.1589,1199.2386,1198.4518,1198.4618,1402.0
2024-11-27 15:05:00,1204.28,1206.88,1204.18,1206.88,1371.0,1199.3681,1201.9575,1199.2685,1201.9575,1371.0
2024-11-27 15:10:00,1207.24,1207.36,1207.24,1207.35,305.0,1202.316,1202.4355,1202.316,1202.4255,305.0
2024-11-27 15:15:00,1207.2,1207.2,1207.19,1207.2,100.0,1202.2762,1202.2762,1202.2662,1202.2762,100.0
2024-11-27 15:20:00,1207.2,1207.2,1207.2,1207.2,0.0,1202.2762,1202.2762,1202.2762,1202.2762,0.0
2024-11-27 15:25:00,1206.05,1206.05,1206.04,1206.05,100.0,1201.1308,1201.1308,1201.1209,1201.1308,100.0
2024-11-27 15:30:00,1206.09,1206.09,1205.25,1205.26,350.0,1201.1707,1201.1707,1200.3341,1200.3441,350.0
2024-11-27 15:35:00,1204.83,1205.23,1204.83,1205.23,300.0,1199.9158,1200.3142,1199.9158,1200.3142,300.0
2024-11-27 15:40:00,1205.22,1206.08,1204.91,1206.0,1202.0,1200.3042,1201.1607,1199.9955,1201.0811,1202.0
2024-11-27 15:45:00,1207.49,1207.65,1207.49,1207.65,237.0,1202.565,1202.7243,1202.565,1202.7243,237.0
2024-11-27 15:50:00,1207.69,1207.7,1206.3,1206.3,1050.0,1202.7642,1202.7741,1201.3798,1201.3798,1050.0
2024-11-27 15:55:00,1206.8,1206.8,1204.8,1204.82,4050.0,1201.8778,1201.8778,1199.8859,1199.9059,4050.0
2024-11-29 09:30:00,1205.74,1215.0,1205.74,1213.26,2522.0,1200.8221,1210.0443,1200.8221,1208.3114,2522.0
2024-11-29 09:35:00,1215.0,1215.0,1211.88,1214.76,400.0,1210.0443,1210.0443,1206.9371,1209.8053,400.0
2024-11-29 09:40:00,1212.59,1212.59,1210.32,1210.66,688.0,1207.6442,1207.6442,1205.3834,1205.722,688.0
2024-11-29 09:45:00,1211.01,1211.01,1211.0,1211.01,100.0,1206.0706,1206.0706,1206.0607,1206.0706,100.0
2024-11-29 09:50:00,1211.48,1211.48,1211.47,1211.48,100.0,1206.5387,1206.5387,1206.5287,1206.5387,100.0
2024-11-29 09:55:00,1208.48,1209.5,1208.48,1209.36,400.0,1203.5509,1204.5668,1203.5509,1204.4273,400.0
2024-11-29 10:00:00,1209.77,1210.96,1209.68,1210.96,803.0,1204.8357,1206.0208,1204.746,1206.0208,803.0
2024-11-29 10:05:00,1210.58,1210.58,1207.86,1207.86,866.0,1205.6424,1205.6424,1202.9335,1202.9335,866.0
2024-11-29 10:10:00,1207.86,1207.86,1207.86,1207.86,300.0,1202.9335,1202.9335,1202.9335,1202.9335,300.0
2024-11-29 10:15:00,1212.57,1212.57,1212.56,1212.57,700.0,1207.6243,1207.6243,1207.6143,1207.6243,700.0
2024-11-29 10:20:00,1212.09,1212.51,1212.09,1212.26,300.0,1207.1462,1207.5645,1207.1462,1207.3155,300.0
2024-11-29 10:25:00,1212.08,1212.08,1210.6,1212.08,644.0,1207.1363,1207.1363,1205.6623,1207.1363,644.0
2024-11-29 10:30:00,1212.08,1212.08,1212.08,1212.08,0.0,1207.1363,1207.1363,1207.1363,1207.1363,0.0
2024-11-29 10:35:00,1212.08,1212.08,1212.08,1212.08,0.0,1207.1363,1207.1363,1207.1363,1207.1363,0.0
2024-11-29 10:40:00,1211.54,1211.92,1211.54,1211.61,1800.0,1206.5985,1206.9769,1206.5985,1206.6682,1800.0
2024-11-29 10:45:00,1210.14,1211.01,1208.42,1209.68,1314.0,1205.2042,1206.0706,1203.4912,1204.746,1314.0
2024-11-29 10:50:00,1210.32,1210.41,1208.51,1208.51,449.0,1205.3834,1205.4731,1203.5808,1203.5808,449.0
2024-11-29 10:55:00,1209.09,1209.09,1208.62,1208.62,320.0,1204.1585,1204.1585,1203.6904,1203.6904,320.0
2024-11-29 11:00:00,1208.44,1208.44,1208.44,1208.44,100.0,1203.5111,1203.5111,1203.5111,1203.5111,100.0
2024-11-29 11:05:00,1208.95,1209.2,1208.94,1209.2,200.0,1204.019,1204.268,1204.0091,1204.268,200.0
2024-11-29 11:10:00,1207.83,1207.84,1207.09,1207.09,620.0,1202.9036,1202.9135,1202.1666,1202.1666,620.0
2024-11-29 11:15:00,1207.6,1209.22,1207.6,1208.62,1100.0,1202.6745,1204.2879,1202.6745,1203.6904,1100.0
2024-11-29 11:20:00,1208.62,1208.62,1208.62,1208.62,220.0,1203.6904,1203.6904,1203.6904,1203.6904,220.0
2024-11-29 11:25:00,1208.62,1208.62,1208.62,1208.62,100.0,1203.6904,1203.6904,1203.6904,1203.6904,100.0
2024-11-29 11:30:00,1209.38,1210.0,1208.76,1210.0,300.0,1204.4473,1205.0647,1203.8298,1205.0647,300.0
2024-11-29 11:35:00,1210.0,1210.0,1210.0,1210.0,0.0,1205.0647,1205.0647,1205.0647,1205.0647,0.0
2024-11-29 11:40:00,1208.76,1209.8,1208.76,1208.76,500.0,1203.8298,1204.8656,1203.8298,1203.8298,500.0
2024-11-29 11:45:00,1208.76,1208.76,1208.76,1208.76,110.0,1203.8298,1203.8298,1203.8298,1203.8298,110.0
2024-11-29 11:50:00,1207.52,1207.53,1207.49,1207.49,500.0,1202.5949,1202.6048,1202.565,1202.565,500.0
2024-11-29 11:55:00,1207.49,1207.49,1207.49,1207.49,0.0,1202.565,1202.565,1202.565,1202.565,0.0
2024-11-29 12:00:00,1206.47,1208.78,1206.47,1208.31,342.0,1201.5491,1203.8497,1201.5491,1203.3816,342.0
2024-11-29 12:05:00,1208.31,1208.31,1208.31,1208.31,0.0,1203.3816,1203.3816,1203.3816,1203.3816,0.0
2024-11-29 12:10:00,1210.32,1210.32,1210.32,1210.32,100.0,1205.3834,1205.3834,1205.3834,1205.3834,100.0
2024-11-29 12:15:00,1210.32,1210.32,1210.32,1210.32,0.0,1205.3834,1205.3834,1205.3834,1205.3834,0.0
2024-11-29 12:20:00,1208.28,1208.28,1208.28,1208.28,200.0,1203.3518,1203.3518,1203.3518,1203.3518,200.0
2024-11-29 12:25:00,1207.87,1208.93,1207.86,1208.38,1563.0,1202.9434,1203.9991,1202.9335,1203.4513,1563.0
2024-11-29 12:30:00,1210.1,1210.23,1210.07,1210.23,631.0,1205.1643,1205.2938,1205.1345,1205.2938,631.0
2024-11-29 12:35:00,1209.42,1209.42,1209.42,1209.42,100.0,1204.4871,1204.4871,1204.4871,1204.4871,100.0
2024-11-29 12:40:00,1210.86,1210.86,1210.32,1210.32,1100.0,1205.9212,1205.9212,1205.3834,1205.3834,1100.0
2024-11-29 12:45:00,1210.4,1211.23,1210.08,1210.26,3253.0,1205.4631,1206.2897,1205.1444,1205.3237,3253.0
2024-11-29 12:50:00,1209.15,1209.15,1207.04,1207.04,500.0,1204.2182,1204.2182,1202.1168,1202.1168,500.0
2024-11-29 12:55:00,1205.29,1207.69,1205.27,1205.9,3950.0,1200.3739,1202.7642,1200.354,1200.9815,3950.0
2024-12-02 09:30:00,1208.05,1208.05,1205.12,1205.93,2102.0,1203.1227,1203.1227,1200.2046,1201.0113,2102.0
2024-12-02 09:35:00,1205.66,1205.66,1197.03,1197.03,500.0,1200.7424,1200.7424,1192.1476,1192.1476,500.0
2024-12-02 09:40:00,1197.03,1197.03,1197.03,1197.03,0.0,1192.1476,1192.1476,1192.1476,1192.1476,0.0
2024-12-02 09:45:00,1202.25,1202.25,1201.13,1201.13,400.0,1197.3463,1197.3463,1196.2309,1196.2309,400.0
2024-12-02 09:50:00,1199.36,1199.36,1199.36,1199.36,100.0,1194.4681,1194.4681,1194.4681,1194.4681,100.0
2024-12-02 09:55:00,1197.07,1197.81,1197.06,1197.81,300.0,1192.1875,1192.9245,1192.1775,1192.9245,300.0
2024-12-02 10:00:00,1197.97,1197.97,1191.04,1197.86,960.0,1193.0838,1193.0838,1186.1821,1192.9743,960.0
2024-12-02 10:05:00,1196.13,1199.4,1193.91,1193.91,700.0,1191.2513,1194.508,1189.0404,1189.0404,700.0
2024-12-02 10:10:00,1193.91,1193.91,1193.91,1193.91,0.0,1189.0404,1189.0404,1189.0404,1189.0404,0.0
2024-12-02 10:15:00,1195.0,1195.0,1195.0,1195.0,174.0,1190.1259,1190.1259,1190.1259,1190.1259,174.0
2024-12-02 10:20:00,1197.31,1197.34,1195.33,1195.33,2662.0,1192.4265,1192.4564,1190.4546,1190.4546,2662.0
2024-12-02 10:25:00,1195.33,1195.33,1195.33,1195.33,0.0,1190.4546,1190.4546,1190.4546,1190.4546,0.0
2024-12-02 10:30:00,1195.33,1195.33,1195.33,1195.33,0.0,1190.4546,1190.4546,1190.4546,1190.4546,0.0
2024-12-02 10:35:00,1199.81,1199.81,1199.81,1199.81,916.0,1194.9163,1194.9163,1194.9163,1194.9163,916.0
2024-12-02 10:40:00,1199.13,1199.14,1199.13,1199.13,478.0,1194.2391,1194.249,1194.2391,1194.2391,478.0
2024-12-02 10:45:00,1199.13,1199.13,1199.13,1199.13,0.0,1194.2391,1194.2391,1194.2391,1194.2391,0.0
2024-12-02 10:50:00,1199.13,1199.13,1199.13,1199.13,0.0,1194.2391,1194.2391,1194.2391,1194.2391,0.0
2024-12-02 10:55:00,1195.8,1196.62,1195.8,1196.62,300.0,1190.9227,1191.7393,1190.9227,1191.7393,300.0
2024-12-02 11:00:00,1195.57,1195.57,1195.55,1195.56,200.0,1190.6936,1190.6936,1190.6737,1190.6836,200.0
2024-12-02 11:05:00,1195.56,1195.56,1195.56,1195.56,0.0,1190.6836,1190.6836,1190.6836,1190.6836,0.0
2024-12-02 11:10:00,1198.98,1198.98,1197.4,1197.7,795.0,1194.0897,1194.0897,1192.5161,1192.8149,795.0
2024-12-02 11:15:00,1197.7,1197.7,1197.7,1197.7,0.0,1192.8149,1192.8149,1192.8149,1192.8149,0.0
2024-12-02 11:20:00,1197.7,1197.7,1197.7,1197.7,0.0,1192.8149,1192.8149,1192.8149,1192.8149,0.0
2024-12-02 11:25:00,1196.58,1199.4,1196.58,1199.4,325.0,1191.6995,1194.508,1191.6995,1194.508,325.0
2024-12-02 11:30:00,1200.38,1200.38,1199.3,1199.3,966.0,1195.484,1195.484,1194.4084,1194.4084,966.0
2024-12-02 11:35:00,1199.3,1199.3,1199.3,1199.3,200.0,1194.4084,1194.4084,1194.4084,1194.4084,200.0
2024-12-02 11:40:00,1199.57,1199.57,1197.89,1197.89,1258.0,1194.6773,1194.6773,1193.0041,1193.0041,1258.0
2024-12-02 11:45:00,1197.57,1197.57,1197.56,1197.57,100.0,1192.6854,1192.6854,1192.6755,1192.6854,100.0
2024-12-02 11:50:00,1199.8,1199.8,1199.4,1199.4,219.0,1194.9063,1194.9063,1194.508,1194.508,219.0
2024-12-02 11:55:00,1199.87,1199.87,1199.87,1199.87,100.0,1194.9761,1194.9761,1194.9761,1194.9761,100.0
2024-12-02 12:00:00,1199.87,1199.87,1199.87,1199.87,0.0,1194.9761,1194.9761,1194.9761,1194.9761,0.0
2024-12-02 12:05:00,1198.47,1198.47,1198.47,1198.47,1734.0,1193.5818,1193.5818,1193.5818,1193.5818,1734.0
2024-12-02 12:10:00,1200.04,1200.04,1199.3,1199.3,714.0,1195.1454,1195.1454,1194.4084,1194.4084,714.0
2024-12-02 12:15:00,1198.74,1199.66,1198.06,1198.06,352.0,1193.8507,1194.7669,1193.1734,1193.1734,352.0
2024-12-02 12:20:00,1198.81,1198.81,1198.81,1198.81,100.0,1193.9204,1193.9204,1193.9204,1193.9204,100.0
2024-12-02 12:25:00,1198.57,1198.71,1198.57,1198.71,200.0,1193.6814,1193.8208,1193.6814,1193.8208,200.0
2024-12-02 12:30:00,1198.64,1198.64,1198.64,1198.64,500.0,1193.7511,1193.7511,1193.7511,1193.7511,500.0
2024-12-02 12:35:00,1198.64,1198.64,1198.64,1198.64,0.0,1193.7511,1193.7511,1193.7511,1193.7511,0.0
2024-12-02 12:40:00,1197.68,1197.69,1197.68,1197.68,153.0,1192.795,1192.8049,1192.795,1192.795,153.0
2024-12-02 12:45:00,1199.4,1199.98,1199.4,1199.6,713.0,1194.508,1195.0856,1194.508,1194.7072,713.0
2024-12-02 12:50:00,1199.6,1199.6,1199.6,1199.6,0.0,1194.7072,1194.7072,1194.7072,1194.7072,0.0
2024-12-02 12:55:00,1199.6,1199.6,1199.6,1199.6,0.0,1194.7072,1194.7072,1194.7072,1194.7072,0.0
2024-12-02 13:00:00,1199.6,1199.6,1199.6,1199.6,900.0,1194.7072,1194.7072,1194.7072,1194.7072,900.0
2024-12-02 13:05:00,1199.6,1199.6,1199.6,1199.6,0.0,1194.7072,1194.7072,1194.7072,1194.7072,0.0
2024-12-02 13:10:00,1199.15,1199.16,1199.15,1199.15,629.0,1194.259,1194.269,1194.259,1194.259,629.0
2024-12-02 13:15:00,1198.35,1199.16,1198.35,1199.15,265.0,1193.4623,1194.269,1193.4623,1194.259,265.0
2024-12-02 13:20:00,1199.15,1199.15,1199.15,1199.15,0.0,1194.259,1194.259,1194.259,1194.259,0.0
2024-12-02 13:25:00,1199.03,1199.03,1198.67,1198.67,304.0,1194.1395,1194.1395,1193.781,1193.781,304.0
2024-12-02 13:30:00,1199.41,1200.07,1198.67,1198.67,1500.0,1194.5179,1195.1752,1193.781,1193.781,1500.0
2024-12-02 13:35:00,1199.4,1199.51,1199.4,1199.5,200.0,1194.508,1194.6175,1194.508,1194.6076,200.0
2024-12-02 13:40:00,1199.5,1199.5,1199.5,1199.5,0.0,1194.6076,1194.6076,1194.6076,1194.6076,0.0
2024-12-02 13:45:00,1199.5,1199.5,1199.5,1199.5,0.0,1194.6076,1194.6076,1194.6076,1194.6076,0.0
2024-12-02 13:50:00,1199.27,1199.27,1199.26,1199.27,900.0,1194.3785,1194.3785,1194.3685,1194.3785,900.0
2024-12-02 13:55:00,1200.22,1201.02,1199.74,1200.68,1200.0,1195.3246,1196.1214,1194.8466,1195.7828,1200.0
2024-12-02 14:00:00,1200.75,1200.75,1200.75,1200.75,100.0,1195.8525,1195.8525,1195.8525,1195.8525,100.0
2024-12-02 14:05:00,1199.56,1199.56,1199.54,1199.54,1230.0,1194.6673,1194.6673,1194.6474,1194.6474,1230.0
2024-12-02 14:10:00,1199.54,1199.54,1199.54,1199.54,0.0,1194.6474,1194.6474,1194.6474,1194.6474,0.0
2024-12-02 14:15:00,1199.54,1199.54,1199.53,1199.54,100.0,1194.6474,1194.6474,1194.6374,1194.6474,100.0
2024-12-02 14:20:00,1199.54,1199.54,1199.54,1199.54,0.0,1194.6474,1194.6474,1194.6474,1194.6474,0.0
2024-12-02 14:25:00,1198.35,1198.35,1198.34,1198.35,159.0,1193.4623,1193.4623,1193.4523,1193.4623,159.0
2024-12-02 14:30:00,1198.35,1198.35,1198.35,1198.35,0.0,1193.4623,1193.4623,1193.4623,1193.4623,0.0
2024-12-02 14:35:00,1198.52,1198.52,1198.51,1198.52,100.0,1193.6316,1193.6316,1193.6216,1193.6316,100.0
2024-12-02 14:40:00,1197.39,1197.39,1195.4,1195.4,400.0,1192.5062,1192.5062,1190.5243,1190.5243,400.0
2024-12-02 14:45:00,1196.64,1198.27,1196.64,1198.27,1209.0,1191.7592,1193.3826,1191.7592,1193.3826,1209.0
2024-12-02 14:50:00,1197.0,1197.0,1196.99,1197.0,300.0,1192.1178,1192.1178,1192.1078,1192.1178,300.0
2024-12-02 14:55:00,1197.0,1197.0,1197.0,1197.0,0.0,1192.1178,1192.1178,1192.1178,1192.1178,0.0
2024-12-02 15:00:00,1197.0,1197.0,1197.0,1197.0,0.0,1192.1178,1192.1178,1192.1178,1192.1178,0.0
2024-12-02 15:05:00,1196.9,1196.9,1196.73,1196.73,240.0,1192.0182,1192.0182,1191.8489,1191.8489,240.0
2024-12-02 15:10:00,1196.73,1196.73,1196.73,1196.73,0.0,1191.8489,1191.8489,1191.8489,1191.8489,0.0
2024-12-02 15:15:00,1196.0,1196.91,1195.89,1196.12,1200.0,1191.1218,1192.0281,1191.0123,1191.2414,1200.0
2024-12-02 15:20:00,1196.12,1196.12,1196.12,1196.12,0.0,1191.2414,1191.2414,1191.2414,1191.2414,0.0
2024-12-02 15:25:00,1196.12,1196.12,1196.12,1196.12,250.0,1191.2414,1191.2414,1191.2414,1191.2414,250.0
2024-12-02 15:30:00,1194.44,1194.68,1193.73,1193.73,400.0,1189.5682,1189.8072,1188.8611,1188.8611,400.0
2024-12-02 15:35:00,1193.35,1194.2,1193.21,1193.7,4100.0,1188.4826,1189.3292,1188.3432,1188.8312,4100.0
2024-12-02 15:40:00,1194.09,1194.09,1193.5,1193.51,2040.0,1189.2196,1189.2196,1188.632,1188.642,2040.0
2024-12-02 15:45:00,1193.52,1193.52,1192.02,1192.02,1097.0,1188.652,1188.652,1187.1581,1187.1581,1097.0
2024-12-02 15:50:00,1191.39,1192.36,1190.49,1192.03,2900.0,1186.5306,1187.4967,1185.6343,1187.168,2900.0
2024-12-02 15:55:00,1192.9,1194.79,1192.07,1193.36,14388.0,1188.0345,1189.9168,1187.2079,1188.4926,14388.0
2024-12-03 09:30:00,1199.16,1199.16,1192.51,1192.51,1939.0,1194.269,1194.269,1187.6461,1187.6461,1939.0
2024-12-03 09:35:00,1193.65,1201.68,1192.16,1198.67,679.0,1188.7814,1196.7787,1187.2975,1193.781,679.0
2024-12-03 09:40:00,1192.5,1192.5,1192.5,1192.5,100.0,1187.6361,1187.6361,1187.6361,1187.6361,100.0
2024-12-03 09:45:00,1190.62,1190.62,1190.62,1190.62,100.0,1185.7638,1185.7638,1185.7638,1185.7638,100.0
2024-12-03 09:50:00,1189.83,1189.83,1189.47,1189.47,300.0,1184.977,1184.977,1184.6185,1184.6185,300.0
2024-12-03 09:55:00,1189.47,1190.8,1188.97,1188.98,1517.0,1184.6185,1185.9431,1184.1205,1184.1305,1517.0
2024-12-03 10:00:00,1191.28,1191.28,1191.27,1191.28,100.0,1186.4211,1186.4211,1186.4111,1186.4211,100.0
2024-12-03 10:05:00,1187.67,1187.67,1187.67,1187.67,100.0,1182.8258,1182.8258,1182.8258,1182.8258,100.0
2024-12-03 10:10:00,1190.3,1191.11,1190.29,1191.11,316.0,1185.4451,1186.2518,1185.4351,1186.2518,316.0
2024-12-03 10:15:00,1190.49,1190.74,1190.48,1190.74,400.0,1185.6343,1185.8833,1185.6244,1185.8833,400.0
2024-12-03 10:20:00,1189.74,1192.0,1189.05,1191.38,2134.0,1184.8874,1187.1382,1184.2002,1186.5207,2134.0
2024-12-03 10:25:00,1191.45,1191.45,1191.13,1191.13,800.0,1186.5904,1186.5904,1186.2717,1186.2717,800.0
2024-12-03 10:30:00,1191.13,1191.13,1188.66,1188.66,2135.0,1186.2717,1186.2717,1183.8118,1183.8118,2135.0
2024-12-03 10:35:00,1188.66,1188.66,1188.66,1188.66,0.0,1183.8118,1183.8118,1183.8118,1183.8118,0.0
2024-12-03 10:40:00,1188.02,1188.02,1187.32,1187.32,300.0,1183.1744,1183.1744,1182.4772,1182.4772,300.0
2024-12-03 10:45:00,1189.23,1189.23,1189.23,1189.23,100.0,1184.3795,1184.3795,1184.3795,1184.3795,100.0
2024-12-03 10:50:00,1189.07,1189.07,1189.07,1189.07,100.0,1184.2201,1184.2201,1184.2201,1184.2201,100.0
2024-12-03 10:55:00,1188.65,1188.82,1188.65,1188.82,200.0,1183.8018,1183.9711,1183.8018,1183.9711,200.0
2024-12-03 11:00:00,1188.59,1188.62,1188.59,1188.62,1221.0,1183.7421,1183.7719,1183.7421,1183.7719,1221.0
2024-12-03 11:05:00,1187.0,1187.0,1187.0,1187.0,100.0,1182.1585,1182.1585,1182.1585,1182.1585,100.0
2024-12-03 11:10:00,1186.64,1187.18,1186.64,1187.18,432.0,1181.8,1182.3378,1181.8,1182.3378,432.0
2024-12-03 11:15:00,1187.18,1187.18,1187.18,1187.18,0.0,1182.3378,1182.3378,1182.3378,1182.3378,0.0
2024-12-03 11:20:00,1186.4,1186.4,1186.4,1186.4,100.0,1181.561,1181.561,1181.561,1181.561,100.0
2024-12-03 11:25:00,1186.31,1186.31,1186.31,1186.31,100.0,1181.4714,1181.4714,1181.4714,1181.4714,100.0
2024-12-03 11:30:00,1187.09,1187.51,1187.09,1187.51,300.0,1182.2482,1182.6665,1182.2482,1182.6665,300.0
2024-12-03 11:35:00,1186.87,1186.87,1186.86,1186.87,100.0,1182.0291,1182.0291,1182.0191,1182.0291,100.0
2024-12-03 11:40:00,1185.85,1185.85,1185.85,1185.85,200.0,1181.0132,1181.0132,1181.0132,1181.0132,200.0
2024-12-03 11:45:00,1185.0,1185.0,1185.0,1185.0,100.0,1180.1667,1180.1667,1180.1667,1180.1667,100.0
2024-12-03 11:50:00,1185.0,1185.0,1185.0,1185.0,0.0,1180.1667,1180.1667,1180.1667,1180.1667,0.0
2024-12-03 11:55:00,1184.97,1184.97,1184.22,1184.22,813.0,1180.1368,1180.1368,1179.3899,1179.3899,813.0
2024-12-03 12:00:00,1184.71,1184.71,1184.71,1184.71,100.0,1179.8779,1179.8779,1179.8779,1179.8779,100.0
2024-12-03 12:05:00,1184.71,1184.78,1184.71,1184.78,200.0,1179.8779,1179.9476,1179.8779,1179.9476,200.0
2024-12-03 12:10:00,1185.21,1185.21,1185.11,1185.11,700.0,1180.3759,1180.3759,1180.2763,1180.2763,700.0
2024-12-03 12:15:00,1185.81,1186.25,1185.2,1186.25,1461.0,1180.9734,1181.4116,1180.3659,1181.4116,1461.0
2024-12-03 12:20:00,1187.58,1187.58,1187.58,1187.58,200.0,1182.7362,1182.7362,1182.7362,1182.7362,200.0
2024-12-03 12:25:00,1188.44,1188.44,1188.44,1188.44,200.0,1183.5927,1183.5927,1183.5927,1183.5927,200.0
2024-12-03 12:30:00,1188.37,1188.88,1188.37,1188.88,300.0,1183.523,1184.0309,1183.523,1184.0309,300.0
2024-12-03 12:35:00,1189.29,1189.29,1188.5,1188.63,4000.0,1184.4392,1184.4392,1183.6524,1183.7819,4000.0
2024-12-03 12:40:00,1188.9,1188.91,1188.9,1188.9,100.0,1184.0508,1184.0608,1184.0508,1184.0508,100.0
2024-12-03 12:45:00,1189.98,1190.65,1189.98,1190.14,335.0,1185.1264,1185.7937,1185.1264,1185.2857,335.0
2024-12-03 12:50:00,1190.14,1190.14,1190.14,1190.14,0.0,1185.2857,1185.2857,1185.2857,1185.2857,0.0
2024-12-03 12:55:00,1190.15,1190.36,1190.15,1190.36,200.0,1185.2957,1185.5048,1185.2957,1185.5048,200.0
2024-12-03 13:00:00,1190.36,1190.36,1190.36,1190.36,0.0,1185.5048,1185.5048,1185.5048,1185.5048,0.0
2024-12-03 13:05:00,1190.36,1190.36,1190.36,1190.36,0.0,1185.5048,1185.5048,1185.5048,1185.5048,0.0
2024-12-03 13:10:00,1190.05,1190.05,1190.05,1190.05,103.0,1185.1961,1185.1961,1185.1961,1185.1961,103.0
2024-12-03 13:15:00,1190.05,1190.05,1190.05,1190.05,0.0,1185.1961,1185.1961,1185.1961,1185.1961,0.0
2024-12-03 13:20:00,1190.05,1190.05,1190.05,1190.05,0.0,1185.1961,1185.1961,1185.1961,1185.1961,0.0
2024-12-03 13:25:00,1190.05,1190.05,1190.05,1190.05,0.0,1185.1961,1185.1961,1185.1961,1185.1961,0.0
2024-12-03 13:30:00,1188.95,1188.95,1188.95,1188.95,100.0,1184.1006,1184.1006,1184.1006,1184.1006,100.0
2024-12-03 13:35:00,1189.0,1192.06,1188.99,1192.06,1002.0,1184.1504,1187.1979,1184.1404,1187.1979,1002.0
2024-12-03 13:40:00,1192.06,1192.06,1192.06,1192.06,0.0,1187.1979,1187.1979,1187.1979,1187.1979,0.0
2024-12-03 13:45:00,1192.08,1192.43,1192.08,1192.42,200.0,1187.2178,1187.5664,1187.2178,1187.5564,200.0
2024-12-03 13:50:00,1192.43,1192.43,1192.43,1192.43,100.0,1187.5664,1187.5664,1187.5664,1187.5664,100.0
2024-12-03 13:55:00,1192.37,1192.37,1192.36,1192.37,100.0,1187.5066,1187.5066,1187.4967,1187.5066,100.0
2024-12-03 14:00:00,1192.37,1192.37,1192.09,1192.09,961.0,1187.5066,1187.5066,1187.2278,1187.2278,961.0
2024-12-03 14:05:00,1192.09,1192.09,1192.09,1192.09,0.0,1187.2278,1187.2278,1187.2278,1187.2278,0.0
2024-12-03 14:10:00,1189.91,1189.92,1189.91,1189.91,100.0,1185.0567,1185.0666,1185.0567,1185.0567,100.0
2024-12-03 14:15:00,1190.09,1190.09,1190.08,1190.09,152.0,1185.2359,1185.2359,1185.226,1185.2359,152.0
2024-12-03 14:20:00,1191.0,1191.0,1191.0,1191.0,203.0,1186.1422,1186.1422,1186.1422,1186.1422,203.0
2024-12-03 14:25:00,1191.17,1191.35,1191.17,1191.35,400.0,1186.3115,1186.4908,1186.3115,1186.4908,400.0
2024-12-03 14:30:00,1191.37,1191.45,1191.37,1191.45,1079.0,1186.5107,1186.5904,1186.5107,1186.5904,1079.0
2024-12-03 14:35:00,1191.57,1192.4,1191.57,1192.39,1036.0,1186.7099,1187.5365,1186.7099,1187.5266,1036.0
2024-12-03 14:40:00,1192.96,1192.96,1190.95,1191.24,6160.0,1188.0942,1188.0942,1186.0924,1186.3813,6160.0
2024-12-03 14:45:00,1192.23,1192.23,1192.23,1192.23,100.0,1187.3672,1187.3672,1187.3672,1187.3672,100.0
2024-12-03 14:50:00,1192.96,1194.57,1192.96,1194.3,765.0,1188.0942,1189.6977,1188.0942,1189.4288,765.0
2024-12-03 14:55:00,1194.35,1194.35,1194.11,1194.12,600.0,1189.4786,1189.4786,1189.2395,1189.2495,600.0
2024-12-03 15:00:00,1193.52,1193.73,1193.52,1193.73,700.0,1188.652,1188.8611,1188.652,1188.8611,700.0
2024-12-03 15:05:00,1193.75,1193.75,1193.75,1193.75,100.0,1188.881,1188.881,1188.881,1188.881,100.0
2024-12-03 15:10:00,1193.99,1193.99,1193.51,1193.52,783.0,1189.12,1189.12,1188.642,1188.652,783.0
2024-12-03 15:15:00,1193.46,1193.47,1192.62,1193.25,347.0,1188.5922,1188.6022,1187.7556,1188.3831,347.0
2024-12-03 15:20:00,1193.25,1193.45,1193.24,1193.45,695.0,1188.3831,1188.5822,1188.3731,1188.5822,695.0
2024-12-03 15:25:00,1193.33,1193.43,1193.27,1193.42,300.0,1188.4627,1188.5623,1188.403,1188.5524,300.0
2024-12-03 15:30:00,1193.28,1193.53,1193.27,1193.53,268.0,1188.4129,1188.6619,1188.403,1188.6619,268.0
2024-12-03 15:35:00,1193.53,1194.38,1192.64,1193.54,4348.0,1188.6619,1189.5084,1187.7755,1188.6719,4348.0
2024-12-03 15:40:00,1193.75,1193.89,1193.39,1193.39,531.0,1188.881,1189.0204,1188.5225,1188.5225,531.0
2024-12-03 15:45:00,1193.4,1193.92,1193.26,1193.27,746.0,1188.5324,1189.0503,1188.393,1188.403,746.0
2024-12-03 15:50:00,1194.05,1196.62,1193.92,1196.62,3719.0,1189.1798,1191.7393,1189.0503,1191.7393,3719.0
2024-12-03 15:55:00,1195.98,1195.98,1193.12,1193.13,7116.0,1191.1019,1191.1019,1188.2536,1188.2635,7116.0
2024-12-04 09:30:00,1193.42,1193.42,1193.42,1193.42,1339.0,1188.5524,1188.5524,1188.5524,1188.5524,1339.0
2024-12-04 09:35:00,1193.7,1193.7,1190.21,1190.21,2440.0,1188.8312,1188.8312,1185.3555,1185.3555,2440.0
2024-12-04 09:40:00,1190.21,1190.21,1190.21,1190.21,0.0,1185.3555,1185.3555,1185.3555,1185.3555,0.0
2024-12-04 09:45:00,1188.8,1188.8,1188.8,1188.8,100.0,1183.9512,1183.9512,1183.9512,1183.9512,100.0
2024-12-04 09:50:00,1192.04,1192.04,1192.04,1192.04,100.0,1187.178,1187.178,1187.178,1187.178,100.0
2024-12-04 09:55:00,1192.04,1192.04,1192.04,1192.04,0.0,1187.178,1187.178,1187.178,1187.178,0.0
2024-12-04 10:00:00,1195.35,1196.41,1193.59,1193.6,2005.0,1190.4745,1191.5302,1188.7217,1188.7316,2005.0
2024-12-04 10:05:00,1195.1,1195.1,1195.1,1195.1,100.0,1190.2255,1190.2255,1190.2255,1190.2255,100.0
2024-12-04 10:10:00,1193.27,1193.27,1193.08,1193.09,200.0,1188.403,1188.403,1188.2138,1188.2237,200.0
2024-12-04 10:15:00,1193.0,1194.31,1192.44,1192.45,1500.0,1188.1341,1189.4387,1187.5764,1187.5863,1500.0
2024-12-04 10:20:00,1192.42,1193.19,1192.41,1193.19,200.0,1187.5564,1188.3233,1187.5465,1188.3233,200.0
2024-12-04 10:25:00,1192.92,1194.32,1192.92,1194.28,700.0,1188.0544,1189.4487,1188.0544,1189.4089,700.0
2024-12-04 10:30:00,1194.28,1194.28,1194.28,1194.28,0.0,1189.4089,1189.4089,1189.4089,1189.4089,0.0
2024-12-04 10:35:00,1193.62,1196.38,1193.62,1196.38,376.0,1188.7515,1191.5003,1188.7515,1191.5003,376.0
2024-12-04 10:40:00,1195.41,1195.42,1195.41,1195.41,100.0,1190.5342,1190.5442,1190.5342,1190.5342,100.0
2024-12-04 10:45:00,1195.5,1195.51,1195.5,1195.5,111.0,1190.6239,1190.6338,1190.6239,1190.6239,111.0
2024-12-04 10:50:00,1194.0,1194.0,1194.0,1194.0,1418.0,1189.13,1189.13,1189.13,1189.13,1418.0
2024-12-04 10:55:00,1191.01,1194.0,1191.01,1194.0,200.0,1186.1522,1189.13,1186.1522,1189.13,200.0
2024-12-04 11:00:00,1194.0,1194.0,1194.0,1194.0,0.0,1189.13,1189.13,1189.13,1189.13,0.0
2024-12-04 11:05:00,1194.0,1194.0,1194.0,1194.0,0.0,1189.13,1189.13,1189.13,1189.13,0.0
2024-12-04 11:10:00,1192.44,1192.44,1192.44,1192.44,139.0,1187.5764,1187.5764,1187.5764,1187.5764,139.0
2024-12-04 11:15:00,1194.06,1194.06,1193.87,1193.87,500.0,1189.1898,1189.1898,1189.0005,1189.0005,500.0
2024-12-04 11:20:00,1193.87,1193.87,1193.87,1193.87,0.0,1189.0005,1189.0005,1189.0005,1189.0005,0.0
2024-12-04 11:25:00,1195.2,1195.2,1195.2,1195.2,1224.0,1190.3251,1190.3251,1190.3251,1190.3251,1224.0
2024-12-04 11:30:00,1194.0,1194.88,1194.0,1194.88,500.0,1189.13,1190.0064,1189.13,1190.0064,500.0
2024-12-04 11:35:00,1194.88,1194.88,1194.88,1194.88,0.0,1190.0064,1190.0064,1190.0064,1190.0064,0.0
2024-12-04 11:40:00,1192.35,1192.35,1192.35,1192.35,100.0,1187.4867,1187.4867,1187.4867,1187.4867,100.0
2024-12-04 11:45:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 11:50:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 11:55:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:00:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:05:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:10:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:15:00,1192.35,1192.35,1192.35,1192.35,0.0,1187.4867,1187.4867,1187.4867,1187.4867,0.0
2024-12-04 12:20:00,1191.28,1191.3,1190.91,1191.3,300.0,1186.4211,1186.441,1186.0526,1186.441,300.0
2024-12-04 12:25:00,1190.91,1191.12,1190.91,1191.12,672.0,1186.0526,1186.2617,1186.0526,1186.2617,672.0
2024-12-04 12:30:00,1192.14,1192.14,1192.14,1192.14,100.0,1187.2776,1187.2776,1187.2776,1187.2776,100.0
2024-12-04 12:35:00,1193.93,1194.05,1193.93,1194.05,2129.0,1189.0603,1189.1798,1189.0603,1189.1798,2129.0
2024-12-04 12:40:00,1194.05,1194.05,1194.05,1194.05,0.0,1189.1798,1189.1798,1189.1798,1189.1798,0.0
2024-12-04 12:45:00,1194.59,1194.59,1194.59,1194.59,145.0,1189.7176,1189.7176,1189.7176,1189.7176,145.0
2024-12-04 12:50:00,1194.59,1194.59,1194.59,1194.59,0.0,1189.7176,1189.7176,1189.7176,1189.7176,0.0
2024-12-04 12:55:00,1191.1,1191.1,1191.1,1191.1,118.0,1186.2418,1186.2418,1186.2418,1186.2418,118.0
2024-12-04 13:00:00,1191.1,1191.1,1191.1,1191.1,0.0,1186.2418,1186.2418,1186.2418,1186.2418,0.0
2024-12-04 13:05:00,1192.25,1192.25,1192.25,1192.25,118.0,1187.3871,1187.3871,1187.3871,1187.3871,118.0
2024-12-04 13:10:00,1192.25,1192.25,1192.25,1192.25,0.0,1187.3871,1187.3871,1187.3871,1187.3871,0.0
2024-12-04 13:15:00,1192.18,1192.19,1192.18,1192.18,100.0,1187.3174,1187.3274,1187.3174,1187.3174,100.0
2024-12-04 13:20:00,1192.18,1192.19,1192.18,1192.18,100.0,1187.3174,1187.3274,1187.3174,1187.3174,100.0
2024-12-04 13:25:00,1192.18,1192.18,1192.18,1192.18,0.0,1187.3174,1187.3174,1187.3174,1187.3174,0.0
2024-12-04 13:30:00,1190.85,1190.85,1190.26,1190.27,2777.0,1185.9928,1185.9928,1185.4053,1185.4152,2777.0
2024-12-04 13:35:00,1190.16,1190.18,1190.16,1190.17,214.0,1185.3057,1185.3256,1185.3057,1185.3156,214.0
2024-12-04 13:40:00,1188.45,1188.45,1188.45,1188.45,160.0,1183.6026,1183.6026,1183.6026,1183.6026,160.0
2024-12-04 13:45:00,1191.89,1193.19,1191.7,1191.71,383.0,1187.0286,1188.3233,1186.8394,1186.8493,383.0
2024-12-04 13:50:00,1191.71,1191.71,1191.71,1191.71,0.0,1186.8493,1186.8493,1186.8493,1186.8493,0.0
2024-12-04 13:55:00,1193.28,1193.28,1193.28,1193.28,101.0,1188.4129,1188.4129,1188.4129,1188.4129,101.0
2024-12-04 14:00:00,1191.79,1191.79,1191.29,1191.29,2280.0,1186.929,1186.929,1186.4311,1186.4311,2280.0
2024-12-04 14:05:00,1191.29,1191.29,1191.29,1191.29,0.0,1186.4311,1186.4311,1186.4311,1186.4311,0.0
2024-12-04 14:10:00,1191.29,1191.29,1191.29,1191.29,0.0,1186.4311,1186.4311,1186.4311,1186.4311,0.0
2024-12-04 14:15:00,1191.83,1191.83,1191.82,1191.83,100.0,1186.9688,1186.9688,1186.9589,1186.9688,100.0
2024-12-04 14:20:00,1193.16,1193.16,1193.16,1193.16,103.0,1188.2934,1188.2934,1188.2934,1188.2934,103.0
2024-12-04 14:25:00,1192.06,1192.06,1192.05,1192.06,100.0,1187.1979,1187.1979,1187.188,1187.1979,100.0
2024-12-04 14:30:00,1192.06,1192.06,1192.06,1192.06,0.0,1187.1979,1187.1979,1187.1979,1187.1979,0.0
2024-12-04 14:35:00,1194.01,1194.01,1193.64,1193.64,1476.0,1189.14,1189.14,1188.7715,1188.7715,1476.0
2024-12-04 14:40:00,1193.64,1193.64,1193.64,1193.64,0.0,1188.7715,1188.7715,1188.7715,1188.7715,0.0
2024-12-04 14:45:00,1192.47,1192.53,1192.46,1192.53,400.0,1187.6062,1187.666,1187.5963,1187.666,400.0
2024-12-04 14:50:00,1192.72,1193.96,1192.72,1193.96,400.0,1187.8552,1189.0902,1187.8552,1189.0902,400.0
2024-12-04 14:55:00,1192.67,1192.67,1192.67,1192.67,320.0,1187.8054,1187.8054,1187.8054,1187.8054,320.0
2024-12-04 15:00:00,1192.67,1192.67,1192.67,1192.67,0.0,1187.8054,1187.8054,1187.8054,1187.8054,0.0
2024-12-04 15:05:00,1192.77,1192.77,1192.76,1192.77,200.0,1187.905,1187.905,1187.8951,1187.905,200.0
2024-12-04 15:10:00,1192.77,1193.96,1192.77,1193.96,744.0,1187.905,1189.0902,1187.905,1189.0902,744.0
2024-12-04 15:15:00,1193.3,1193.3,1193.3,1193.3,100.0,1188.4329,1188.4329,1188.4329,1188.4329,100.0
2024-12-04 15:20:00,1193.3,1193.3,1193.3,1193.3,0.0,1188.4329,1188.4329,1188.4329,1188.4329,0.0
2024-12-04 15:25:00,1192.65,1192.65,1192.65,1192.65,100.0,1187.7855,1187.7855,1187.7855,1187.7855,100.0
2024-12-04 15:30:00,1192.66,1192.67,1192.66,1192.66,1130.0,1187.7955,1187.8054,1187.7955,1187.7955,1130.0
2024-12-04 15:35:00,1192.29,1194.25,1192.29,1194.25,1014.0,1187.427,1189.379,1187.427,1189.379,1014.0
2024-12-04 15:40:00,1193.41,1193.42,1193.37,1193.37,200.0,1188.5424,1188.5524,1188.5026,1188.5026,200.0
2024-12-04 15:45:00,1193.61,1193.94,1193.25,1193.25,704.0,1188.7416,1189.0702,1188.3831,1188.3831,704.0
2024-12-04 15:50:00,1193.25,1194.36,1193.25,1193.84,1766.0,1188.3831,1189.4885,1188.3831,1188.9707,1766.0
2024-12-04 15:55:00,1193.82,1194.2,1192.39,1192.63,5019.0,1188.9507,1189.3292,1187.5266,1187.7656,5019.0
2024-12-05 09:30:00,1188.41,1190.34,1186.45,1190.34,4121.0,1183.5628,1185.4849,1181.6108,1185.4849,4121.0
2024-12-05 09:35:00,1189.93,1189.94,1189.8,1189.81,300.0,1185.0766,1185.0866,1184.9471,1184.9571,300.0
2024-12-05 09:40:00,1189.81,1189.81,1189.81,1189.81,0.0,1184.9571,1184.9571,1184.9571,1184.9571,0.0
2024-12-05 09:45:00,1192.94,1192.94,1191.53,1192.94,300.0,1188.0743,1188.0743,1186.6701,1188.0743,300.0
2024-12-05 09:50:00,1194.06,1195.0,1194.06,1195.0,521.0,1189.1898,1190.1259,1189.1898,1190.1259,521.0
2024-12-05 09:55:00,1194.74,1195.12,1192.11,1193.58,2397.0,1189.867,1190.2454,1187.2477,1188.7117,2397.0
2024-12-05 10:00:00,1194.49,1195.31,1193.68,1195.31,901.0,1189.618,1190.4347,1188.8113,1190.4347,901.0
2024-12-05 10:05:00,1192.29,1192.29,1192.28,1192.29,300.0,1187.427,1187.427,1187.417,1187.427,300.0
2024-12-05 10:10:00,1192.13,1192.14,1192.04,1192.13,400.0,1187.2676,1187.2776,1187.178,1187.2676,400.0
2024-12-05 10:15:00,1191.97,1192.94,1191.97,1192.5,500.0,1187.1083,1188.0743,1187.1083,1187.6361,500.0
2024-12-05 10:20:00,1193.66,1193.67,1192.87,1192.88,1100.0,1188.7914,1188.8013,1188.0046,1188.0146,1100.0
2024-12-05 10:25:00,1194.01,1194.01,1189.55,1189.56,2963.0,1189.14,1189.14,1184.6981,1184.7081,2963.0
2024-12-05 10:30:00,1189.56,1189.56,1189.56,1189.56,0.0,1184.7081,1184.7081,1184.7081,1184.7081,0.0
2024-12-05 10:35:00,1189.04,1189.04,1189.03,1189.04,100.0,1184.1902,1184.1902,1184.1803,1184.1902,100.0
2024-12-05 10:40:00,1188.83,1188.97,1187.14,1187.14,400.0,1183.9811,1184.1205,1182.298,1182.298,400.0
2024-12-05 10:45:00,1190.52,1190.74,1190.52,1190.53,400.0,1185.6642,1185.8833,1185.6642,1185.6742,400.0
2024-12-05 10:50:00,1191.5,1191.83,1190.56,1190.72,767.0,1186.6402,1186.9688,1185.704,1185.8634,767.0
2024-12-05 10:55:00,1190.72,1190.72,1190.72,1190.72,100.0,1185.8634,1185.8634,1185.8634,1185.8634,100.0
2024-12-05 11:00:00,1190.72,1190.72,1190.72,1190.72,100.0,1185.8634,1185.8634,1185.8634,1185.8634,100.0
2024-12-05 11:05:00,1190.72,1190.72,1190.32,1190.32,300.0,1185.8634,1185.8634,1185.465,1185.465,300.0
2024-12-05 11:10:00,1189.15,1189.16,1189.15,1189.15,200.0,1184.2998,1184.3097,1184.2998,1184.2998,200.0
2024-12-05 11:15:00,1189.15,1189.15,1189.15,1189.15,0.0,1184.2998,1184.2998,1184.2998,1184.2998,0.0
2024-12-05 11:20:00,1190.24,1190.24,1190.21,1190.21,319.0,1185.3853,1185.3853,1185.3555,1185.3555,319.0
2024-12-05 11:25:00,1190.4,1190.73,1190.4,1190.73,300.0,1185.5447,1185.8733,1185.5447,1185.8733,300.0
2024-12-05 11:30:00,1190.0,1190.0,1189.54,1189.54,259.0,1185.1463,1185.1463,1184.6882,1184.6882,259.0
2024-12-05 11:35:00,1188.98,1188.98,1187.24,1188.0,2099.0,1184.1305,1184.1305,1182.3976,1183.1545,2099.0
2024-12-05 11:40:00,1188.0,1188.0,1188.0,1188.0,0.0,1183.1545,1183.1545,1183.1545,1183.1545,0.0
2024-12-05 11:45:00,1188.03,1188.03,1188.02,1188.03,100.0,1183.1843,1183.1843,1183.1744,1183.1843,100.0
2024-12-05 11:50:00,1188.38,1188.99,1188.38,1188.99,530.0,1183.5329,1184.1404,1183.5329,1184.1404,530.0
2024-12-05 11:55:00,1188.14,1188.15,1188.14,1188.14,700.0,1183.2939,1183.3039,1183.2939,1183.2939,700.0
2024-12-05 12:00:00,1188.14,1188.14,1188.14,1188.14,0.0,1183.2939,1183.2939,1183.2939,1183.2939,0.0
2024-12-05 12:05:00,1187.16,1188.1,1187.16,1188.1,600.0,1182.3179,1183.2541,1182.3179,1183.2541,600.0
2024-12-05 12:10:00,1189.23,1191.15,1189.22,1191.15,593.0,1184.3795,1186.2916,1184.3695,1186.2916,593.0
2024-12-05 12:15:00,1191.15,1191.15,1191.15,1191.15,0.0,1186.2916,1186.2916,1186.2916,1186.2916,0.0
2024-12-05 12:20:00,1191.8,1191.8,1191.79,1191.8,100.0,1186.939,1186.939,1186.929,1186.939,100.0
2024-12-05 12:25:00,1191.8,1191.8,1191.8,1191.8,0.0,1186.939,1186.939,1186.939,1186.939,0.0
2024-12-05 12:30:00,1190.91,1190.91,1190.91,1190.91,185.0,1186.0526,1186.0526,1186.0526,1186.0526,185.0
2024-12-05 12:35:00,1191.8,1191.8,1191.8,1191.8,100.0,1186.939,1186.939,1186.939,1186.939,100.0
2024-12-05 12:40:00,1192.83,1192.83,1192.83,1192.83,100.0,1187.9648,1187.9648,1187.9648,1187.9648,100.0
2024-12-05 12:45:00,1192.17,1192.17,1192.16,1192.17,151.0,1187.3075,1187.3075,1187.2975,1187.3075,151.0
2024-12-05 12:50:00,1193.3,1193.3,1193.3,1193.3,414.0,1188.4329,1188.4329,1188.4329,1188.4329,414.0
2024-12-05 12:55:00,1193.3,1193.3,1193.3,1193.3,0.0,1188.4329,1188.4329,1188.4329,1188.4329,0.0
2024-12-05 13:00:00,1193.3,1193.3,1193.3,1193.3,0.0,1188.4329,1188.4329,1188.4329,1188.4329,0.0
2024-12-05 13:05:00,1193.3,1193.3,1193.3,1193.3,0.0,1188.4329,1188.4329,1188.4329,1188.4329,0.0
2024-12-05 13:10:00,1191.51,1191.63,1191.51,1191.51,600.0,1186.6502,1186.7697,1186.6502,1186.6502,600.0
2024-12-05 13:15:00,1191.51,1191.51,1191.51,1191.51,0.0,1186.6502,1186.6502,1186.6502,1186.6502,0.0
2024-12-05 13:20:00,1191.04,1191.04,1190.44,1190.45,200.0,1186.1821,1186.1821,1185.5845,1185.5945,200.0
2024-12-05 13:25:00,1190.3,1190.3,1190.3,1190.3,100.0,1185.4451,1185.4451,1185.4451,1185.4451,100.0
2024-12-05 13:30:00,1190.25,1190.25,1190.24,1190.25,100.0,1185.3953,1185.3953,1185.3853,1185.3953,100.0
2024-12-05 13:35:00,1190.65,1191.25,1190.65,1190.7,500.0,1185.7937,1186.3912,1185.7937,1185.8435,500.0
2024-12-05 13:40:00,1190.7,1190.7,1190.7,1190.7,0.0,1185.8435,1185.8435,1185.8435,1185.8435,0.0
2024-12-05 13:45:00,1191.53,1192.3,1191.53,1192.3,300.0,1186.6701,1187.4369,1186.6701,1187.4369,300.0
2024-12-05 13:50:00,1192.3,1192.3,1192.3,1192.3,0.0,1187.4369,1187.4369,1187.4369,1187.4369,0.0
2024-12-05 13:55:00,1190.68,1190.68,1189.7,1190.21,458.0,1185.8235,1185.8235,1184.8475,1185.3555,458.0
2024-12-05 14:00:00,1190.21,1190.21,1190.21,1190.21,0.0,1185.3555,1185.3555,1185.3555,1185.3555,0.0
2024-12-05 14:05:00,1190.8,1190.8,1190.79,1190.8,100.0,1185.9431,1185.9431,1185.9331,1185.9431,100.0
2024-12-05 14:10:00,1190.8,1190.8,1190.8,1190.8,0.0,1185.9431,1185.9431,1185.9431,1185.9431,0.0
2024-12-05 14:15:00,1190.8,1190.8,1190.8,1190.8,0.0,1185.9431,1185.9431,1185.9431,1185.9431,0.0
2024-12-05 14:20:00,1189.16,1189.17,1189.16,1189.16,227.0,1184.3097,1184.3197,1184.3097,1184.3097,227.0
2024-12-05 14:25:00,1189.7,1190.17,1189.06,1189.36,1700.0,1184.8475,1185.3156,1184.2101,1184.5089,1700.0
2024-12-05 14:30:00,1190.24,1190.94,1189.32,1190.91,404.0,1185.3853,1186.0825,1184.4691,1186.0526,404.0
2024-12-05 14:35:00,1190.91,1190.91,1190.91,1190.91,0.0,1186.0526,1186.0526,1186.0526,1186.0526,0.0
2024-12-05 14:40:00,1192.37,1192.55,1191.52,1191.52,2598.0,1187.5066,1187.6859,1186.6601,1186.6601,2598.0
2024-12-05 14:45:00,1191.94,1191.94,1191.94,1191.94,100.0,1187.0784,1187.0784,1187.0784,1187.0784,100.0
2024-12-05 14:50:00,1190.89,1192.37,1190.89,1190.89,921.0,1186.0327,1187.5066,1186.0327,1186.0327,921.0
2024-12-05 14:55:00,1190.59,1190.59,1190.27,1190.28,300.0,1185.7339,1185.7339,1185.4152,1185.4252,300.0
2024-12-05 15:00:00,1190.28,1190.28,1190.28,1190.28,0.0,1185.4252,1185.4252,1185.4252,1185.4252,0.0
2024-12-05 15:05:00,1190.04,1191.65,1190.04,1191.65,1100.0,1185.1861,1186.7896,1185.1861,1186.7896,1100.0
2024-12-05 15:10:00,1191.34,1191.34,1191.33,1191.34,112.0,1186.4808,1186.4808,1186.4709,1186.4808,112.0
2024-12-05 15:15:00,1191.42,1191.93,1190.84,1190.84,1300.0,1186.5605,1187.0684,1185.9829,1185.9829,1300.0
2024-12-05 15:20:00,1191.5,1191.81,1191.5,1191.81,300.0,1186.6402,1186.9489,1186.6402,1186.9489,300.0
2024-12-05 15:25:00,1191.81,1191.81,1191.81,1191.81,0.0,1186.9489,1186.9489,1186.9489,1186.9489,0.0
2024-12-05 15:30:00,1190.24,1190.24,1190.24,1190.24,200.0,1185.3853,1185.3853,1185.3853,1185.3853,200.0
2024-12-05 15:35:00,1191.26,1191.65,1191.26,1191.41,500.0,1186.4012,1186.7896,1186.4012,1186.5506,500.0
2024-12-05 15:40:00,1190.48,1190.7,1189.51,1189.52,300.0,1185.6244,1185.8435,1184.6583,1184.6683,300.0
2024-12-05 15:45:00,1189.87,1190.28,1189.34,1189.37,1527.0,1185.0168,1185.4252,1184.489,1184.5189,1527.0
2024-12-05 15:50:00,1190.73,1190.73,1188.77,1189.63,2139.0,1185.8733,1185.8733,1183.9213,1184.7778,2139.0
2024-12-05 15:55:00,1189.33,1189.35,1186.99,1189.16,6318.0,1184.479,1184.499,1182.1486,1184.3097,6318.0
2024-12-06 09:30:00,1190.51,1192.65,1189.65,1192.65,2086.0,1185.6542,1187.7855,1184.7977,1187.7855,2086.0
2024-12-06 09:35:00,1190.58,1190.58,1185.82,1189.91,800.0,1185.7239,1185.7239,1180.9834,1185.0567,800.0
2024-12-06 09:40:00,1191.12,1191.12,1191.11,1191.12,100.0,1186.2617,1186.2617,1186.2518,1186.2617,100.0
2024-12-06 09:45:00,1191.12,1191.12,1191.12,1191.12,0.0,1186.2617,1186.2617,1186.2617,1186.2617,0.0
2024-12-06 09:50:00,1191.12,1191.12,1191.12,1191.12,0.0,1186.2617,1186.2617,1186.2617,1186.2617,0.0
2024-12-06 09:55:00,1190.86,1190.86,1190.86,1190.86,100.0,1186.0028,1186.0028,1186.0028,1186.0028,100.0
2024-12-06 10:00:00,1190.5,1190.5,1188.91,1188.91,600.0,1185.6443,1185.6443,1184.0608,1184.0608,600.0
2024-12-06 10:05:00,1191.32,1191.34,1191.32,1191.34,300.0,1186.4609,1186.4808,1186.4609,1186.4808,300.0
2024-12-06 10:10:00,1191.2,1191.2,1190.19,1190.19,1139.0,1186.3414,1186.3414,1185.3355,1185.3355,1139.0
2024-12-06 10:15:00,1191.51,1191.51,1191.51,1191.51,400.0,1186.6502,1186.6502,1186.6502,1186.6502,400.0
2024-12-06 10:20:00,1191.51,1191.51,1191.51,1191.51,0.0,1186.6502,1186.6502,1186.6502,1186.6502,0.0
2024-12-06 10:25:00,1191.23,1191.63,1191.23,1191.63,600.0,1186.3713,1186.7697,1186.3713,1186.7697,600.0
2024-12-06 10:30:00,1191.46,1191.92,1190.8,1190.81,500.0,1186.6004,1187.0585,1185.9431,1185.953,500.0
2024-12-06 10:35:00,1190.16,1190.17,1190.16,1190.16,100.0,1185.3057,1185.3156,1185.3057,1185.3057,100.0
2024-12-06 10:40:00,1190.16,1190.16,1190.16,1190.16,0.0,1185.3057,1185.3057,1185.3057,1185.3057,0.0
2024-12-06 10:45:00,1190.16,1190.16,1190.16,1190.16,0.0,1185.3057,1185.3057,1185.3057,1185.3057,0.0
2024-12-06 10:50:00,1190.16,1190.16,1190.16,1190.16,0.0,1185.3057,1185.3057,1185.3057,1185.3057,0.0
2024-12-06 10:55:00,1189.13,1190.74,1189.13,1190.65,406.0,1184.2799,1185.8833,1184.2799,1185.7937,406.0
2024-12-06 11:00:00,1189.65,1190.97,1189.65,1190.97,204.0,1184.7977,1186.1124,1184.7977,1186.1124,204.0
2024-12-06 11:05:00,1191.32,1191.32,1189.18,1189.18,452.0,1186.4609,1186.4609,1184.3297,1184.3297,452.0
2024-12-06 11:10:00,1190.06,1190.06,1188.95,1189.26,2900.0,1185.2061,1185.2061,1184.1006,1184.4093,2900.0
2024-12-06 11:15:00,1188.35,1188.35,1188.35,1188.35,300.0,1183.503,1183.503,1183.503,1183.503,300.0
2024-12-06 11:20:00,1186.94,1188.1,1186.94,1188.1,345.0,1182.0988,1183.2541,1182.0988,1183.2541,345.0
2024-12-06 11:25:00,1188.1,1188.1,1188.1,1188.1,0.0,1183.2541,1183.2541,1183.2541,1183.2541,0.0
2024-12-06 11:30:00,1186.04,1186.04,1186.04,1186.04,100.0,1181.2025,1181.2025,1181.2025,1181.2025,100.0
2024-12-06 11:35:00,1186.04,1186.04,1186.04,1186.04,0.0,1181.2025,1181.2025,1181.2025,1181.2025,0.0
2024-12-06 11:40:00,1184.06,1185.29,1184.06,1185.29,535.0,1179.2305,1180.4555,1179.2305,1180.4555,535.0
2024-12-06 11:45:00,1185.03,1185.03,1185.03,1185.03,156.0,1180.1966,1180.1966,1180.1966,1180.1966,156.0
2024-12-06 11:50:00,1185.4,1185.41,1185.4,1185.4,100.0,1180.5651,1180.575,1180.5651,1180.5651,100.0
2024-12-06 11:55:00,1187.08,1187.08,1187.02,1187.02,341.0,1182.2382,1182.2382,1182.1785,1182.1785,341.0
2024-12-06 12:00:00,1187.02,1187.02,1187.02,1187.02,0.0,1182.1785,1182.1785,1182.1785,1182.1785,0.0
2024-12-06 12:05:00,1187.02,1187.02,1187.02,1187.02,0.0,1182.1785,1182.1785,1182.1785,1182.1785,0.0
2024-12-06 12:10:00,1184.23,1184.23,1184.23,1184.23,100.0,1179.3998,1179.3998,1179.3998,1179.3998,100.0
2024-12-06 12:15:00,1182.72,1183.63,1182.72,1182.72,3199.0,1177.896,1178.8023,1177.896,1177.896,3199.0
2024-12-06 12:20:00,1182.0,1182.0,1181.99,1182.0,100.0,1177.1789,1177.1789,1177.169,1177.1789,100.0
2024-12-06 12:25:00,1182.91,1183.62,1182.91,1183.62,244.0,1178.0852,1178.7923,1178.0852,1178.7923,244.0
2024-12-06 12:30:00,1183.62,1183.62,1183.62,1183.62,0.0,1178.7923,1178.7923,1178.7923,1178.7923,0.0
2024-12-06 12:35:00,1183.62,1183.62,1183.62,1183.62,0.0,1178.7923,1178.7923,1178.7923,1178.7923,0.0
2024-12-06 12:40:00,1183.62,1183.62,1183.62,1183.62,0.0,1178.7923,1178.7923,1178.7923,1178.7923,0.0
2024-12-06 12:45:00,1183.62,1183.62,1183.62,1183.62,0.0,1178.7923,1178.7923,1178.7923,1178.7923,0.0
2024-12-06 12:50:00,1182.72,1182.72,1182.72,1182.72,100.0,1177.896,1177.896,1177.896,1177.896,100.0
2024-12-06 12:55:00,1182.72,1182.72,1182.72,1182.72,0.0,1177.896,1177.896,1177.896,1177.896,0.0
2024-12-06 13:00:00,1182.72,1182.72,1182.72,1182.72,0.0,1177.896,1177.896,1177.896,1177.896,0.0
2024-12-06 13:05:00,1182.55,1183.68,1182.55,1183.68,202.0,1177.7267,1178.8521,1177.7267,1178.8521,202.0
2024-12-06 13:10:00,1182.82,1182.82,1182.82,1182.82,100.0,1177.9956,1177.9956,1177.9956,1177.9956,100.0
2024-12-06 13:15:00,1182.82,1182.82,1182.82,1182.82,0.0,1177.9956,1177.9956,1177.9956,1177.9956,0.0
2024-12-06 13:20:00,1182.82,1182.82,1182.82,1182.82,0.0,1177.9956,1177.9956,1177.9956,1177.9956,0.0
2024-12-06 13:25:00,1182.82,1182.82,1182.82,1182.82,0.0,1177.9956,1177.9956,1177.9956,1177.9956,0.0
2024-12-06 13:30:00,1181.63,1181.63,1181.6,1181.6,2000.0,1176.8105,1176.8105,1176.7806,1176.7806,2000.0
2024-12-06 13:35:00,1181.76,1181.76,1181.76,1181.76,100.0,1176.9399,1176.9399,1176.9399,1176.9399,100.0
2024-12-06 13:40:00,1181.76,1181.76,1181.76,1181.76,0.0,1176.9399,1176.9399,1176.9399,1176.9399,0.0
2024-12-06 13:45:00,1181.85,1181.85,1181.85,1181.85,100.0,1177.0296,1177.0296,1177.0296,1177.0296,100.0
2024-12-06 13:50:00,1182.89,1184.63,1182.89,1184.63,543.0,1178.0653,1179.7982,1178.0653,1179.7982,543.0
2024-12-06 13:55:00,1186.24,1186.24,1186.07,1186.07,200.0,1181.4016,1181.4016,1181.2323,1181.2323,200.0
2024-12-06 14:00:00,1186.07,1186.07,1186.07,1186.07,0.0,1181.2323,1181.2323,1181.2323,1181.2323,0.0
2024-12-06 14:05:00,1186.05,1186.05,1184.56,1184.57,200.0,1181.2124,1181.2124,1179.7285,1179.7385,200.0
2024-12-06 14:10:00,1183.08,1183.08,1183.08,1183.08,900.0,1178.2545,1178.2545,1178.2545,1178.2545,900.0
2024-12-06 14:15:00,1181.13,1181.13,1181.13,1181.13,122.0,1176.3125,1176.3125,1176.3125,1176.3125,122.0
2024-12-06 14:20:00,1181.13,1181.13,1181.13,1181.13,0.0,1176.3125,1176.3125,1176.3125,1176.3125,0.0
2024-12-06 14:25:00,1182.33,1182.33,1182.33,1182.33,100.0,1177.5076,1177.5076,1177.5076,1177.5076,100.0
2024-12-06 14:30:00,1182.23,1182.23,1182.22,1182.23,100.0,1177.408,1177.408,1177.398,1177.408,100.0
2024-12-06 14:35:00,1181.14,1181.14,1181.14,1181.14,103.0,1176.3225,1176.3225,1176.3225,1176.3225,103.0
2024-12-06 14:40:00,1181.79,1181.79,1181.79,1181.79,100.0,1176.9698,1176.9698,1176.9698,1176.9698,100.0
2024-12-06 14:45:00,1182.02,1182.02,1182.01,1182.02,100.0,1177.1989,1177.1989,1177.1889,1177.1989,100.0
2024-12-06 14:50:00,1183.31,1184.47,1183.31,1184.47,443.0,1178.4836,1179.6389,1178.4836,1179.6389,443.0
2024-12-06 14:55:00,1184.47,1184.47,1184.47,1184.47,0.0,1179.6389,1179.6389,1179.6389,1179.6389,0.0
2024-12-06 15:00:00,1183.4,1183.4,1183.4,1183.4,801.0,1178.5732,1178.5732,1178.5732,1178.5732,801.0
2024-12-06 15:05:00,1184.81,1184.81,1184.27,1184.27,400.0,1179.9775,1179.9775,1179.4397,1179.4397,400.0
2024-12-06 15:10:00,1184.63,1184.63,1184.12,1184.12,1550.0,1179.7982,1179.7982,1179.2903,1179.2903,1550.0
2024-12-06 15:15:00,1184.29,1184.29,1183.99,1184.13,700.0,1179.4596,1179.4596,1179.1608,1179.3003,700.0
2024-12-06 15:20:00,1184.06,1184.72,1184.06,1184.31,912.0,1179.2305,1179.8878,1179.2305,1179.4795,912.0
2024-12-06 15:25:00,1183.94,1183.94,1183.72,1183.72,200.0,1179.111,1179.111,1178.8919,1178.8919,200.0
2024-12-06 15:30:00,1183.51,1184.12,1183.49,1184.12,1101.0,1178.6828,1179.2903,1178.6629,1179.2903,1101.0
2024-12-06 15:35:00,1184.12,1184.12,1184.12,1184.12,0.0,1179.2903,1179.2903,1179.2903,1179.2903,0.0
2024-12-06 15:40:00,1184.0,1184.14,1182.84,1184.13,932.0,1179.1708,1179.3102,1178.0155,1179.3003,932.0
2024-12-06 15:45:00,1183.97,1183.97,1183.77,1183.77,200.0,1179.1409,1179.1409,1178.9417,1178.9417,200.0
2024-12-06 15:50:00,1184.08,1184.37,1182.82,1184.09,2711.0,1179.2505,1179.5393,1177.9956,1179.2604,2711.0
2024-12-06 15:55:00,1183.45,1185.61,1183.45,1184.9,8365.0,1178.623,1180.7742,1178.623,1180.0671,8365.0
2024-12-09 09:30:00,1189.64,1189.64,1185.0,1185.0,3416.0,1184.7878,1184.7878,1180.1667,1180.1667,3416.0
2024-12-09 09:35:00,1185.0,1185.0,1185.0,1185.0,0.0,1180.1667,1180.1667,1180.1667,1180.1667,0.0
2024-12-09 09:40:00,1180.0,1180.0,1180.0,1180.0,100.0,1175.1871,1175.1871,1175.1871,1175.1871,100.0
2024-12-09 09:45:00,1180.0,1180.0,1180.0,1180.0,0.0,1175.1871,1175.1871,1175.1871,1175.1871,0.0
2024-12-09 09:50:00,1181.66,1181.67,1179.41,1180.49,748.0,1176.8403,1176.8503,1174.5995,1175.6751,748.0
2024-12-09 09:55:00,1178.02,1178.33,1178.01,1178.33,400.0,1173.2152,1173.5239,1173.2052,1173.5239,400.0
2024-12-09 10:00:00,1179.24,1180.0,1177.49,1177.49,1734.0,1174.4302,1175.1871,1172.6873,1172.6873,1734.0
2024-12-09 10:05:00,1176.36,1176.36,1174.15,1174.15,770.0,1171.5619,1171.5619,1169.361,1169.361,770.0
2024-12-09 10:10:00,1175.77,1175.77,1171.8,1171.81,1710.0,1170.9744,1170.9744,1167.0205,1167.0305,1710.0
2024-12-09 10:15:00,1170.61,1170.61,1168.99,1169.08,1198.0,1165.8354,1165.8354,1164.222,1164.3116,1198.0
2024-12-09 10:20:00,1169.33,1170.3,1167.74,1167.74,3650.0,1164.5606,1165.5267,1162.9771,1162.9771,3650.0
2024-12-09 10:25:00,1166.26,1166.73,1164.57,1166.58,889.0,1161.5031,1161.9712,1159.82,1161.8218,889.0
2024-12-09 10:30:00,1166.58,1166.58,1166.58,1166.58,0.0,1161.8218,1161.8218,1161.8218,1161.8218,0.0
2024-12-09 10:35:00,1165.28,1165.28,1161.0,1161.15,1853.0,1160.5271,1160.5271,1156.2646,1156.414,1853.0
2024-12-09 10:40:00,1159.4,1159.59,1156.86,1159.0,8852.0,1154.6711,1154.8603,1152.1415,1154.2728,8852.0
2024-12-09 10:45:00,1159.94,1159.94,1159.48,1159.48,200.0,1155.2089,1155.2089,1154.7508,1154.7508,200.0
2024-12-09 10:50:00,1159.66,1162.9,1159.66,1161.81,500.0,1154.9301,1158.1568,1154.9301,1157.0713,500.0
2024-12-09 10:55:00,1164.49,1164.81,1164.45,1164.81,900.0,1159.7404,1160.0591,1159.7005,1160.0591,900.0
2024-12-09 11:00:00,1166.82,1167.53,1165.82,1165.82,3138.0,1162.0609,1162.768,1161.0649,1161.0649,3138.0
2024-12-09 11:05:00,1165.11,1166.0,1165.1,1166.0,800.0,1160.3578,1161.2442,1160.3479,1161.2442,800.0
2024-12-09 11:10:00,1165.48,1165.85,1161.25,1165.85,8919.0,1160.7263,1161.0948,1156.5136,1161.0948,8919.0
2024-12-09 11:15:00,1163.21,1163.77,1162.25,1163.77,505.0,1158.4656,1159.0233,1157.5095,1159.0233,505.0
2024-12-09 11:20:00,1162.84,1165.25,1160.44,1162.98,1822.0,1158.0971,1160.4973,1155.7069,1158.2365,1822.0
2024-12-09 11:25:00,1166.09,1166.09,1166.08,1166.09,200.0,1161.3338,1161.3338,1161.3239,1161.3338,200.0
2024-12-09 11:30:00,1166.09,1166.09,1166.09,1166.09,0.0,1161.3338,1161.3338,1161.3338,1161.3338,0.0
2024-12-09 11:35:00,1165.63,1165.64,1164.12,1164.98,1463.0,1160.8757,1160.8857,1159.3719,1160.2284,1463.0
2024-12-09 11:40:00,1166.0,1170.17,1164.96,1170.17,3301.0,1161.2442,1165.3972,1160.2084,1165.3972,3301.0
2024-12-09 11:45:00,1170.99,1170.99,1170.99,1170.99,175.0,1166.2138,1166.2138,1166.2138,1166.2138,175.0
2024-12-09 11:50:00,1170.84,1171.31,1170.22,1170.23,1751.0,1166.0645,1166.5325,1165.447,1165.4569,1751.0
2024-12-09 11:55:00,1168.56,1168.83,1165.29,1165.29,1267.0,1163.7938,1164.0627,1160.5371,1160.5371,1267.0
2024-12-09 12:00:00,1165.29,1165.32,1164.58,1164.58,600.0,1160.5371,1160.567,1159.83,1159.83,600.0
2024-12-09 12:05:00,1163.56,1164.71,1161.36,1162.6,1232.0,1158.8142,1159.9595,1156.6231,1157.8581,1232.0
2024-12-09 12:10:00,1161.72,1161.72,1161.72,1161.72,100.0,1156.9817,1156.9817,1156.9817,1156.9817,100.0
2024-12-09 12:15:00,1160.7,1160.91,1160.56,1160.57,300.0,1155.9658,1156.175,1155.8264,1155.8364,300.0
2024-12-09 12:20:00,1161.93,1161.93,1160.19,1160.19,811.0,1157.1908,1157.1908,1155.4579,1155.4579,811.0
2024-12-09 12:25:00,1161.31,1162.05,1159.97,1161.64,4196.0,1156.5733,1157.3103,1155.2388,1156.902,4196.0
2024-12-09 12:30:00,1161.16,1163.16,1159.72,1161.88,8023.0,1156.4239,1158.4158,1154.9898,1157.141,8023.0
2024-12-09 12:35:00,1161.88,1161.94,1159.34,1159.55,1500.0,1157.141,1157.2008,1154.6114,1154.8205,1500.0
2024-12-09 12:40:00,1160.99,1160.99,1160.99,1160.99,393.0,1156.2546,1156.2546,1156.2546,1156.2546,393.0
2024-12-09 12:45:00,1162.29,1162.29,1161.79,1161.8,300.0,1157.5493,1157.5493,1157.0514,1157.0613,300.0
2024-12-09 12:50:00,1161.8,1161.8,1160.48,1161.78,311.0,1157.0613,1157.0613,1155.7467,1157.0414,311.0
2024-12-09 12:55:00,1162.23,1162.23,1162.23,1162.23,100.0,1157.4896,1157.4896,1157.4896,1157.4896,100.0
2024-12-09 13:00:00,1162.23,1162.23,1162.23,1162.23,0.0,1157.4896,1157.4896,1157.4896,1157.4896,0.0
2024-12-09 13:05:00,1162.14,1162.14,1160.53,1161.14,1601.0,1157.3999,1157.3999,1155.7965,1156.404,1601.0
2024-12-09 13:10:00,1161.14,1161.14,1161.14,1161.14,0.0,1156.404,1156.404,1156.404,1156.404,0.0
2024-12-09 13:15:00,1162.18,1162.48,1162.18,1162.38,300.0,1157.4398,1157.7386,1157.4398,1157.639,300.0
2024-12-09 13:20:00,1162.38,1162.38,1162.38,1162.38,0.0,1157.639,1157.639,1157.639,1157.639,0.0
2024-12-09 13:25:00,1161.06,1161.06,1160.33,1160.97,1979.0,1156.3244,1156.3244,1155.5973,1156.2347,1979.0
2024-12-09 13:30:00,1161.6,1161.6,1161.6,1161.6,200.0,1156.8621,1156.8621,1156.8621,1156.8621,200.0
2024-12-09 13:35:00,1161.6,1161.6,1161.6,1161.6,0.0,1156.8621,1156.8621,1156.8621,1156.8621,0.0
2024-12-09 13:40:00,1162.37,1162.37,1162.37,1162.37,100.0,1157.629,1157.629,1157.629,1157.629,100.0
2024-12-09 13:45:00,1162.03,1162.03,1161.99,1162.0,300.0,1157.2904,1157.2904,1157.2506,1157.2605,300.0
2024-12-09 13:50:00,1162.0,1162.0,1161.99,1162.0,200.0,1157.2605,1157.2605,1157.2506,1157.2605,200.0
2024-12-09 13:55:00,1162.0,1162.0,1162.0,1162.0,0.0,1157.2605,1157.2605,1157.2605,1157.2605,0.0
2024-12-09 14:00:00,1162.56,1162.57,1160.91,1160.91,1404.0,1157.8182,1157.8282,1156.175,1156.175,1404.0
2024-12-09 14:05:00,1161.13,1161.14,1161.13,1161.13,359.0,1156.3941,1156.404,1156.3941,1156.3941,359.0
2024-12-09 14:10:00,1161.13,1162.52,1160.44,1162.52,1207.0,1156.3941,1157.7784,1155.7069,1157.7784,1207.0
2024-12-09 14:15:00,1161.6,1162.51,1161.6,1162.51,220.0,1156.8621,1157.7684,1156.8621,1157.7684,220.0
2024-12-09 14:20:00,1162.35,1162.52,1162.11,1162.12,640.0,1157.6091,1157.7784,1157.3701,1157.38,640.0
2024-12-09 14:25:00,1162.12,1162.12,1162.12,1162.12,0.0,1157.38,1157.38,1157.38,1157.38,0.0
2024-12-09 14:30:00,1159.78,1159.78,1157.8,1158.88,900.0,1155.0496,1155.0496,1153.0776,1154.1532,900.0
2024-12-09 14:35:00,1158.88,1158.88,1158.88,1158.88,0.0,1154.1532,1154.1532,1154.1532,1154.1532,0.0
2024-12-09 14:40:00,1159.39,1160.56,1159.39,1160.56,200.0,1154.6612,1155.8264,1154.6612,1155.8264,200.0
2024-12-09 14:45:00,1159.39,1160.56,1159.39,1160.56,1102.0,1154.6612,1155.8264,1154.6612,1155.8264,1102.0
2024-12-09 14:50:00,1160.38,1160.39,1160.38,1160.38,200.0,1155.6471,1155.6571,1155.6471,1155.6471,200.0
2024-12-09 14:55:00,1161.65,1161.65,1160.15,1160.15,200.0,1156.9119,1156.9119,1155.4181,1155.4181,200.0
2024-12-09 15:00:00,1160.64,1161.65,1159.63,1159.63,2227.0,1155.9061,1156.9119,1154.9002,1154.9002,2227.0
2024-12-09 15:05:00,1159.92,1160.41,1159.19,1159.19,400.0,1155.189,1155.677,1154.462,1154.462,400.0
2024-12-09 15:10:00,1161.7,1161.7,1160.51,1161.21,500.0,1156.9617,1156.9617,1155.7766,1156.4737,500.0
2024-12-09 15:15:00,1162.11,1162.11,1162.11,1162.11,342.0,1157.3701,1157.3701,1157.3701,1157.3701,342.0
2024-12-09 15:20:00,1163.07,1163.07,1162.19,1162.19,200.0,1158.3262,1158.3262,1157.4497,1157.4497,200.0
2024-12-09 15:25:00,1162.19,1162.19,1161.31,1161.55,515.0,1157.4497,1157.4497,1156.5733,1156.8124,515.0
2024-12-09 15:30:00,1161.55,1163.08,1161.55,1163.07,2374.0,1156.8124,1158.3361,1156.8124,1158.3262,2374.0
2024-12-09 15:35:00,1164.2,1165.25,1163.49,1163.76,2439.0,1159.4515,1160.4973,1158.7444,1159.0133,2439.0
2024-12-09 15:40:00,1163.95,1164.1,1163.42,1163.42,684.0,1159.2026,1159.352,1158.6747,1158.6747,684.0
2024-12-09 15:45:00,1162.95,1163.64,1162.95,1162.95,674.0,1158.2066,1158.8938,1158.2066,1158.2066,674.0
2024-12-09 15:50:00,1162.72,1162.72,1161.69,1161.76,1386.0,1157.9776,1157.9776,1156.9518,1157.0215,1386.0
2024-12-09 15:55:00,1161.16,1163.3,1160.97,1161.69,6885.0,1156.4239,1158.5552,1156.2347,1156.9518,6885.0
2024-12-10 09:30:00,1158.78,1159.24,1156.06,1156.25,2415.0,1154.0537,1154.5118,1151.3447,1151.534,2415.0
2024-12-10 09:35:00,1152.58,1152.58,1151.69,1151.69,1462.0,1147.8789,1147.8789,1146.9926,1146.9926,1462.0
2024-12-10 09:40:00,1150.97,1151.69,1150.86,1151.69,500.0,1146.2755,1146.9926,1146.166,1146.9926,500.0
2024-12-10 09:45:00,1151.09,1155.2,1151.09,1155.2,400.0,1146.395,1150.4883,1146.395,1150.4883,400.0
2024-12-10 09:50:00,1157.82,1157.82,1156.43,1156.43,300.0,1153.0976,1153.0976,1151.7132,1151.7132,300.0
2024-12-10 09:55:00,1157.33,1157.33,1157.33,1157.33,115.0,1152.6096,1152.6096,1152.6096,1152.6096,115.0
2024-12-10 10:00:00,1154.48,1154.48,1150.73,1150.73,200.0,1149.7712,1149.7712,1146.0365,1146.0365,200.0
2024-12-10 10:05:00,1151.14,1151.14,1143.43,1146.79,1768.0,1146.4448,1146.4448,1138.7663,1142.1126,1768.0
2024-12-10 10:10:00,1150.21,1152.91,1148.98,1150.46,3843.0,1145.5186,1148.2076,1144.2936,1145.7676,3843.0
2024-12-10 10:15:00,1150.46,1152.0,1150.37,1150.48,1500.0,1145.7676,1147.3013,1145.678,1145.7875,1500.0
2024-12-10 10:20:00,1153.66,1153.89,1153.66,1153.7,899.0,1148.9545,1149.1836,1148.9545,1148.9944,899.0
2024-12-10 10:25:00,1154.35,1154.35,1153.97,1154.35,1200.0,1149.6417,1149.6417,1149.2633,1149.6417,1200.0
2024-12-10 10:30:00,1153.8,1153.87,1153.8,1153.87,200.0,1149.094,1149.1637,1149.094,1149.1637,200.0
2024-12-10 10:35:00,1154.47,1154.47,1154.47,1154.47,100.0,1149.7612,1149.7612,1149.7612,1149.7612,100.0
2024-12-10 10:40:00,1153.7,1153.7,1153.67,1153.67,400.0,1148.9944,1148.9944,1148.9645,1148.9645,400.0
2024-12-10 10:45:00,1154.25,1159.09,1153.52,1157.94,1511.0,1149.5421,1154.3624,1148.8151,1153.2171,1511.0
2024-12-10 10:50:00,1157.94,1157.94,1157.94,1157.94,0.0,1153.2171,1153.2171,1153.2171,1153.2171,0.0
2024-12-10 10:55:00,1160.35,1160.35,1160.35,1160.35,100.0,1155.6172,1155.6172,1155.6172,1155.6172,100.0
2024-12-10 11:00:00,1159.56,1160.29,1159.55,1160.29,200.0,1154.8305,1155.5575,1154.8205,1155.5575,200.0
2024-12-10 11:05:00,1160.99,1160.99,1160.99,1160.99,200.0,1156.2546,1156.2546,1156.2546,1156.2546,200.0
2024-12-10 11:10:00,1160.99,1162.32,1160.59,1160.59,400.0,1156.2546,1157.5792,1155.8563,1155.8563,400.0
2024-12-10 11:15:00,1160.59,1160.59,1160.59,1160.59,0.0,1155.8563,1155.8563,1155.8563,1155.8563,0.0
2024-12-10 11:20:00,1159.53,1159.53,1158.62,1158.63,2152.0,1154.8006,1154.8006,1153.8943,1153.9043,2152.0
2024-12-10 11:25:00,1161.17,1161.17,1161.17,1161.17,200.0,1156.4339,1156.4339,1156.4339,1156.4339,200.0
2024-12-10 11:30:00,1160.76,1160.76,1160.57,1160.57,200.0,1156.0256,1156.0256,1155.8364,1155.8364,200.0
2024-12-10 11:35:00,1159.3,1160.72,1159.25,1159.26,1028.0,1154.5715,1155.9857,1154.5217,1154.5317,1028.0
2024-12-10 11:40:00,1161.85,1161.85,1159.61,1159.91,3528.0,1157.1111,1157.1111,1154.8803,1155.179,3528.0
2024-12-10 11:45:00,1161.25,1161.25,1161.25,1161.25,100.0,1156.5136,1156.5136,1156.5136,1156.5136,100.0
2024-12-10 11:50:00,1159.95,1159.95,1159.95,1159.95,100.0,1155.2189,1155.2189,1155.2189,1155.2189,100.0
2024-12-10 11:55:00,1161.24,1161.24,1159.5,1159.5,1283.0,1156.5036,1156.5036,1154.7707,1154.7707,1283.0
2024-12-10 12:00:00,1159.33,1159.33,1158.12,1158.17,800.0,1154.6014,1154.6014,1153.3963,1153.4461,800.0
2024-12-10 12:05:00,1158.17,1158.17,1158.17,1158.17,0.0,1153.4461,1153.4461,1153.4461,1153.4461,0.0
2024-12-10 12:10:00,1158.36,1159.99,1158.3,1158.36,2108.0,1153.6354,1155.2587,1153.5756,1153.6354,2108.0
2024-12-10 12:15:00,1158.8,1158.8,1158.79,1158.8,300.0,1154.0736,1154.0736,1154.0636,1154.0736,300.0
2024-12-10 12:20:00,1157.94,1157.94,1155.0,1155.0,1200.0,1153.2171,1153.2171,1150.2891,1150.2891,1200.0
2024-12-10 12:25:00,1156.77,1156.77,1155.54,1155.54,1899.0,1152.0518,1152.0518,1150.8269,1150.8269,1899.0
2024-12-10 12:30:00,1156.63,1156.64,1156.63,1156.63,100.0,1151.9124,1151.9224,1151.9124,1151.9124,100.0
2024-12-10 12:35:00,1155.28,1155.28,1154.56,1154.57,758.0,1150.5679,1150.5679,1149.8509,1149.8608,758.0
2024-12-10 12:40:00,1154.33,1154.33,1154.33,1154.33,100.0,1149.6218,1149.6218,1149.6218,1149.6218,100.0
2024-12-10 12:45:00,1154.22,1154.88,1153.01,1154.17,21246.0,1149.5123,1150.1696,1148.3072,1149.4625,21246.0
2024-12-10 12:50:00,1154.17,1154.43,1152.0,1153.2,5163.0,1149.4625,1149.7214,1147.3013,1148.4964,5163.0
2024-12-10 12:55:00,1152.03,1152.31,1150.89,1150.89,1852.0,1147.3312,1147.61,1146.1958,1146.1958,1852.0
2024-12-10 13:00:00,1151.17,1151.17,1149.48,1150.53,1471.0,1146.4747,1146.4747,1144.7916,1145.8373,1471.0
2024-12-10 13:05:00,1150.06,1150.06,1150.06,1150.06,474.0,1145.3692,1145.3692,1145.3692,1145.3692,474.0
2024-12-10 13:10:00,1149.76,1149.76,1149.64,1149.64,200.0,1145.0704,1145.0704,1144.9509,1144.9509,200.0
2024-12-10 13:15:00,1150.65,1150.66,1150.65,1150.65,500.0,1145.9568,1145.9668,1145.9568,1145.9568,500.0
2024-12-10 13:20:00,1151.56,1151.56,1151.56,1151.56,167.0,1146.8631,1146.8631,1146.8631,1146.8631,167.0
2024-12-10 13:25:00,1151.25,1151.25,1150.74,1150.75,1185.0,1146.5544,1146.5544,1146.0464,1146.0564,1185.0
2024-12-10 13:30:00,1150.75,1150.75,1150.75,1150.75,0.0,1146.0564,1146.0564,1146.0564,1146.0564,0.0
2024-12-10 13:35:00,1151.62,1151.62,1151.61,1151.62,300.0,1146.9229,1146.9229,1146.9129,1146.9229,300.0
2024-12-10 13:40:00,1151.61,1151.61,1151.61,1151.61,100.0,1146.9129,1146.9129,1146.9129,1146.9129,100.0
2024-12-10 13:45:00,1151.8,1154.05,1151.79,1154.05,300.0,1147.1021,1149.3429,1147.0922,1149.3429,300.0
2024-12-10 13:50:00,1154.05,1154.05,1154.05,1154.05,0.0,1149.3429,1149.3429,1149.3429,1149.3429,0.0
2024-12-10 13:55:00,1155.01,1155.06,1154.61,1154.61,1025.0,1150.299,1150.3488,1149.9007,1149.9007,1025.0
2024-12-10 14:00:00,1154.61,1154.61,1154.61,1154.61,0.0,1149.9007,1149.9007,1149.9007,1149.9007,0.0
2024-12-10 14:05:00,1156.28,1156.28,1155.45,1155.45,300.0,1151.5638,1151.5638,1150.7372,1150.7372,300.0
2024-12-10 14:10:00,1155.5,1155.5,1154.72,1154.72,540.0,1150.787,1150.787,1150.0102,1150.0102,540.0
2024-12-10 14:15:00,1154.72,1154.72,1154.72,1154.72,0.0,1150.0102,1150.0102,1150.0102,1150.0102,0.0
2024-12-10 14:20:00,1154.86,1154.86,1154.85,1154.86,966.0,1150.1496,1150.1496,1150.1397,1150.1496,966.0
2024-12-10 14:25:00,1154.86,1154.86,1154.86,1154.86,0.0,1150.1496,1150.1496,1150.1496,1150.1496,0.0
2024-12-10 14:30:00,1154.69,1155.03,1154.69,1155.03,900.0,1149.9803,1150.3189,1149.9803,1150.3189,900.0
2024-12-10 14:35:00,1156.27,1156.27,1154.88,1156.27,976.0,1151.5539,1151.5539,1150.1696,1151.5539,976.0
2024-12-10 14:40:00,1157.36,1158.35,1157.35,1158.25,1284.0,1152.6394,1153.6254,1152.6295,1153.5258,1284.0
2024-12-10 14:45:00,1158.25,1158.25,1158.25,1158.25,0.0,1153.5258,1153.5258,1153.5258,1153.5258,0.0
2024-12-10 14:50:00,1158.25,1158.25,1158.25,1158.25,0.0,1153.5258,1153.5258,1153.5258,1153.5258,0.0
2024-12-10 14:55:00,1161.85,1161.85,1160.64,1160.64,394.0,1157.1111,1157.1111,1155.9061,1155.9061,394.0
2024-12-10 15:00:00,1160.84,1162.0,1160.26,1160.61,852.0,1156.1052,1157.2605,1155.5276,1155.8762,852.0
2024-12-10 15:05:00,1159.68,1159.68,1159.68,1159.68,450.0,1154.95,1154.95,1154.95,1154.95,450.0
2024-12-10 15:10:00,1157.7,1157.7,1157.7,1157.7,100.0,1152.9781,1152.9781,1152.9781,1152.9781,100.0
2024-12-10 15:15:00,1156.21,1156.68,1156.21,1156.64,1000.0,1151.4941,1151.9622,1151.4941,1151.9224,1000.0
2024-12-10 15:20:00,1155.54,1155.54,1154.3,1155.34,2293.0,1150.8269,1150.8269,1149.5919,1150.6277,2293.0
2024-12-10 15:25:00,1157.75,1160.12,1157.74,1159.9,643.0,1153.0279,1155.3882,1153.0179,1155.1691,643.0
2024-12-10 15:30:00,1160.0,1160.34,1158.38,1158.38,1100.0,1155.2687,1155.6073,1153.6553,1153.6553,1100.0
2024-12-10 15:35:00,1161.67,1161.67,1159.11,1159.7,1173.0,1156.9319,1156.9319,1154.3823,1154.9699,1173.0
2024-12-10 15:40:00,1158.54,1158.54,1156.8,1157.71,1031.0,1153.8146,1153.8146,1152.0817,1152.988,1031.0
2024-12-10 15:45:00,1158.85,1159.89,1158.77,1158.77,609.0,1154.1234,1155.1591,1154.0437,1154.0437,609.0
2024-12-10 15:50:00,1159.5,1160.39,1159.48,1159.48,853.0,1154.7707,1155.6571,1154.7508,1154.7508,853.0
2024-12-10 15:55:00,1159.02,1160.02,1156.01,1156.01,5519.0,1154.2927,1155.2886,1151.2949,1151.2949,5519.0
2024-12-11 09:30:00,1169.73,1169.73,1165.75,1165.75,1780.0,1164.959,1164.959,1160.9952,1160.9952,1780.0
2024-12-11 09:35:00,1164.35,1164.35,1164.1,1164.35,400.0,1159.6009,1159.6009,1159.352,1159.6009,400.0
2024-12-11 09:40:00,1160.34,1163.88,1160.34,1163.13,700.0,1155.6073,1159.1328,1155.6073,1158.3859,700.0
2024-12-11 09:45:00,1160.34,1162.75,1160.34,1160.5,934.0,1155.6073,1158.0075,1155.6073,1155.7666,934.0
2024-12-11 09:50:00,1156.72,1160.79,1156.72,1160.79,500.0,1152.0021,1156.0555,1152.0021,1156.0555,500.0
2024-12-11 09:55:00,1160.63,1162.81,1156.8,1157.85,1940.0,1155.8961,1158.0672,1152.0817,1153.1274,1940.0
2024-12-11 10:00:00,1156.8,1156.8,1156.3,1156.31,600.0,1152.0817,1152.0817,1151.5838,1151.5937,600.0
2024-12-11 10:05:00,1153.92,1154.81,1151.71,1153.57,657.0,1149.2135,1150.0998,1147.0125,1148.8649,657.0
2024-12-11 10:10:00,1153.82,1155.88,1149.03,1149.03,2074.0,1149.1139,1151.1655,1144.3434,1144.3434,2074.0
2024-12-11 10:15:00,1150.91,1151.4,1148.07,1150.68,5125.0,1146.2158,1146.7038,1143.3873,1145.9867,5125.0
2024-12-11 10:20:00,1151.43,1155.08,1151.0,1155.08,685.0,1146.7336,1150.3687,1146.3054,1150.3687,685.0
2024-12-11 10:25:00,1154.02,1154.05,1154.02,1154.05,200.0,1149.3131,1149.3429,1149.3131,1149.3429,200.0
2024-12-11 10:30:00,1152.73,1152.73,1152.73,1152.73,100.0,1148.0283,1148.0283,1148.0283,1148.0283,100.0
2024-12-11 10:35:00,1149.86,1149.86,1149.59,1149.69,300.0,1145.17,1145.17,1144.9011,1145.0007,300.0
2024-12-11 10:40:00,1149.14,1149.44,1149.14,1149.44,200.0,1144.453,1144.7517,1144.453,1144.7517,200.0
2024-12-11 10:45:00,1149.78,1153.0,1147.98,1153.0,3052.0,1145.0904,1148.2972,1143.2977,1148.2972,3052.0
2024-12-11 10:50:00,1154.06,1154.06,1154.06,1154.06,162.0,1149.3529,1149.3529,1149.3529,1149.3529,162.0
2024-12-11 10:55:00,1155.02,1156.42,1155.01,1156.42,584.0,1150.309,1151.7033,1150.299,1151.7033,584.0
2024-12-11 11:00:00,1156.39,1156.4,1156.39,1156.4,233.0,1151.6734,1151.6834,1151.6734,1151.6834,233.0
2024-12-11 11:05:00,1156.38,1156.39,1154.68,1154.68,200.0,1151.6634,1151.6734,1149.9704,1149.9704,200.0
2024-12-11 11:10:00,1157.28,1157.28,1157.28,1157.28,200.0,1152.5598,1152.5598,1152.5598,1152.5598,200.0
2024-12-11 11:15:00,1158.01,1158.19,1158.01,1158.19,200.0,1153.2868,1153.4661,1153.2868,1153.4661,200.0
2024-12-11 11:20:00,1158.56,1158.8,1158.56,1158.8,253.0,1153.8345,1154.0736,1153.8345,1154.0736,253.0
2024-12-11 11:25:00,1160.3,1160.87,1160.3,1160.87,400.0,1155.5675,1156.1351,1155.5675,1156.1351,400.0
2024-12-11 11:30:00,1160.87,1160.87,1160.87,1160.87,0.0,1156.1351,1156.1351,1156.1351,1156.1351,0.0
2024-12-11 11:35:00,1160.66,1160.67,1160.66,1160.66,700.0,1155.926,1155.9359,1155.926,1155.926,700.0
2024-12-11 11:40:00,1160.66,1160.91,1160.65,1160.65,524.0,1155.926,1156.175,1155.916,1155.916,524.0
2024-12-11 11:45:00,1160.65,1160.65,1160.65,1160.65,0.0,1155.916,1155.916,1155.916,1155.916,0.0
2024-12-11 11:50:00,1160.4,1161.83,1160.4,1161.83,400.0,1155.667,1157.0912,1155.667,1157.0912,400.0
2024-12-11 11:55:00,1161.83,1161.83,1161.83,1161.83,0.0,1157.0912,1157.0912,1157.0912,1157.0912,0.0
2024-12-11 12:00:00,1162.49,1162.49,1162.48,1162.49,100.0,1157.7485,1157.7485,1157.7386,1157.7485,100.0
2024-12-11 12:05:00,1161.5,1161.5,1161.5,1161.5,3700.0,1156.7626,1156.7626,1156.7626,1156.7626,3700.0
2024-12-11 12:10:00,1161.5,1161.5,1161.5,1161.5,0.0,1156.7626,1156.7626,1156.7626,1156.7626,0.0
2024-12-11 12:15:00,1161.5,1161.5,1161.5,1161.5,0.0,1156.7626,1156.7626,1156.7626,1156.7626,0.0
2024-12-11 12:20:00,1162.24,1162.24,1162.24,1162.24,100.0,1157.4995,1157.4995,1157.4995,1157.4995,100.0
2024-12-11 12:25:00,1161.23,1162.36,1161.01,1162.36,1116.0,1156.4937,1157.619,1156.2746,1157.619,1116.0
2024-12-11 12:30:00,1162.36,1162.36,1162.36,1162.36,0.0,1157.619,1157.619,1157.619,1157.619,0.0
2024-12-11 12:35:00,1161.08,1161.08,1161.08,1161.08,134.0,1156.3443,1156.3443,1156.3443,1156.3443,134.0
2024-12-11 12:40:00,1160.31,1160.31,1160.3,1160.31,100.0,1155.5774,1155.5774,1155.5675,1155.5774,100.0
2024-12-11 12:45:00,1161.39,1161.4,1161.39,1161.39,400.0,1156.653,1156.663,1156.653,1156.653,400.0
2024-12-11 12:50:00,1162.65,1162.65,1162.65,1162.65,100.0,1157.9079,1157.9079,1157.9079,1157.9079,100.0
2024-12-11 12:55:00,1162.65,1162.65,1162.65,1162.65,0.0,1157.9079,1157.9079,1157.9079,1157.9079,0.0
2024-12-11 13:00:00,1161.35,1161.35,1161.34,1161.35,100.0,1156.6132,1156.6132,1156.6032,1156.6132,100.0
2024-12-11 13:05:00,1161.35,1161.35,1161.35,1161.35,0.0,1156.6132,1156.6132,1156.6132,1156.6132,0.0
2024-12-11 13:10:00,1161.35,1161.35,1161.35,1161.35,0.0,1156.6132,1156.6132,1156.6132,1156.6132,0.0
2024-12-11 13:15:00,1161.35,1161.35,1161.35,1161.35,0.0,1156.6132,1156.6132,1156.6132,1156.6132,0.0
2024-12-11 13:20:00,1160.9,1160.94,1160.8,1160.94,300.0,1156.165,1156.2048,1156.0654,1156.2048,300.0
2024-12-11 13:25:00,1160.82,1160.82,1160.82,1160.82,100.0,1156.0853,1156.0853,1156.0853,1156.0853,100.0
2024-12-11 13:30:00,1160.04,1160.04,1160.04,1160.04,100.0,1155.3085,1155.3085,1155.3085,1155.3085,100.0
2024-12-11 13:35:00,1159.42,1159.42,1159.42,1159.42,1259.0,1154.691,1154.691,1154.691,1154.691,1259.0
2024-12-11 13:40:00,1159.42,1159.42,1159.42,1159.42,0.0,1154.691,1154.691,1154.691,1154.691,0.0
2024-12-11 13:45:00,1159.42,1159.42,1159.42,1159.42,0.0,1154.691,1154.691,1154.691,1154.691,0.0
2024-12-11 13:50:00,1157.49,1157.49,1156.46,1156.46,269.0,1152.7689,1152.7689,1151.7431,1151.7431,269.0
2024-12-11 13:55:00,1157.99,1159.36,1157.0,1159.36,300.0,1153.2669,1154.6313,1152.2809,1154.6313,300.0
2024-12-11 14:00:00,1159.58,1159.58,1159.57,1159.58,100.0,1154.8504,1154.8504,1154.8404,1154.8504,100.0
2024-12-11 14:05:00,1161.27,1161.27,1161.27,1161.27,100.0,1156.5335,1156.5335,1156.5335,1156.5335,100.0
2024-12-11 14:10:00,1162.38,1162.38,1162.37,1162.38,174.0,1157.639,1157.639,1157.629,1157.639,174.0
2024-12-11 14:15:00,1161.45,1161.46,1159.89,1159.89,254.0,1156.7128,1156.7227,1155.1591,1155.1591,254.0
2024-12-11 14:20:00,1161.1,1161.11,1158.0,1158.63,415.0,1156.3642,1156.3741,1153.2768,1153.9043,415.0
2024-12-11 14:25:00,1158.74,1158.74,1158.74,1158.74,100.0,1154.0138,1154.0138,1154.0138,1154.0138,100.0
2024-12-11 14:30:00,1157.88,1158.63,1157.88,1158.63,200.0,1153.1573,1153.9043,1153.1573,1153.9043,200.0
2024-12-11 14:35:00,1160.09,1160.1,1160.09,1160.1,237.0,1155.3583,1155.3683,1155.3583,1155.3683,237.0
2024-12-11 14:40:00,1160.1,1160.1,1160.1,1160.1,0.0,1155.3683,1155.3683,1155.3683,1155.3683,0.0
2024-12-11 14:45:00,1160.1,1160.1,1160.1,1160.1,0.0,1155.3683,1155.3683,1155.3683,1155.3683,0.0
2024-12-11 14:50:00,1159.21,1159.21,1159.21,1159.21,100.0,1154.4819,1154.4819,1154.4819,1154.4819,100.0
2024-12-11 14:55:00,1160.89,1161.13,1160.75,1160.75,1100.0,1156.155,1156.3941,1156.0156,1156.0156,1100.0
2024-12-11 15:00:00,1160.2,1160.44,1160.2,1160.44,810.0,1155.4679,1155.7069,1155.4679,1155.7069,810.0
2024-12-11 15:05:00,1160.81,1161.33,1160.36,1160.36,1100.0,1156.0754,1156.5933,1155.6272,1155.6272,1100.0
2024-12-11 15:10:00,1161.55,1161.71,1161.55,1161.55,567.0,1156.8124,1156.9717,1156.8124,1156.8124,567.0
2024-12-11 15:15:00,1160.9,1160.9,1160.9,1160.9,100.0,1156.165,1156.165,1156.165,1156.165,100.0
2024-12-11 15:20:00,1159.28,1159.73,1159.28,1159.68,407.0,1154.5516,1154.9998,1154.5516,1154.95,407.0
2024-12-11 15:25:00,1159.68,1159.76,1158.61,1159.76,850.0,1154.95,1155.0297,1153.8843,1155.0297,850.0
2024-12-11 15:30:00,1159.31,1160.6,1159.3,1160.6,201.0,1154.5815,1155.8662,1154.5715,1155.8662,201.0
2024-12-11 15:35:00,1160.05,1160.17,1159.41,1159.83,4162.0,1155.3185,1155.438,1154.6811,1155.0994,4162.0
2024-12-11 15:40:00,1159.83,1159.83,1158.15,1158.15,688.0,1155.0994,1155.0994,1153.4262,1153.4262,688.0
2024-12-11 15:45:00,1157.51,1159.12,1157.06,1157.82,1641.0,1152.7888,1154.3923,1152.3407,1153.0976,1641.0
2024-12-11 15:50:00,1156.98,1156.98,1155.82,1155.83,900.0,1152.261,1152.261,1151.1057,1151.1157,900.0
2024-12-11 15:55:00,1154.58,1156.66,1154.3,1155.92,4970.0,1149.8708,1151.9423,1149.5919,1151.2053,4970.0
2024-12-12 09:30:00,1159.12,1159.12,1148.91,1154.19,3174.0,1154.3923,1154.3923,1144.2239,1149.4824,3174.0
2024-12-12 09:35:00,1149.31,1149.31,1148.72,1148.72,800.0,1144.6223,1144.6223,1144.0347,1144.0347,800.0
2024-12-12 09:40:00,1142.49,1152.76,1141.39,1145.49,1400.0,1137.8301,1148.0582,1136.7346,1140.8179,1400.0
2024-12-12 09:45:00,1142.31,1142.32,1142.31,1142.31,202.0,1137.6508,1137.6608,1137.6508,1137.6508,202.0
2024-12-12 09:50:00,1144.78,1144.78,1144.78,1144.78,100.0,1140.1108,1140.1108,1140.1108,1140.1108,100.0
2024-12-12 09:55:00,1144.71,1147.02,1142.96,1146.65,1764.0,1140.041,1142.3416,1138.2982,1141.9731,1764.0
2024-12-12 10:00:00,1146.59,1148.74,1141.81,1145.26,1101.0,1141.9134,1144.0546,1137.1529,1140.5888,1101.0
2024-12-12 10:05:00,1146.28,1146.28,1143.82,1145.73,1430.0,1141.6046,1141.6046,1139.1547,1141.0569,1430.0
2024-12-12 10:10:00,1146.05,1150.47,1144.44,1149.79,1700.0,1141.3756,1145.7775,1139.7721,1145.1003,1700.0
2024-12-12 10:15:00,1149.78,1150.09,1148.32,1148.32,1438.0,1145.0904,1145.3991,1143.6363,1143.6363,1438.0
2024-12-12 10:20:00,1148.26,1148.26,1148.15,1148.15,300.0,1143.5766,1143.5766,1143.467,1143.467,300.0
2024-12-12 10:25:00,1147.9,1148.43,1146.85,1148.16,950.0,1143.218,1143.7459,1142.1723,1143.477,950.0
2024-12-12 10:30:00,1146.97,1146.97,1146.97,1146.97,900.0,1142.2918,1142.2918,1142.2918,1142.2918,900.0
2024-12-12 10:35:00,1146.97,1146.97,1146.97,1146.97,0.0,1142.2918,1142.2918,1142.2918,1142.2918,0.0
2024-12-12 10:40:00,1145.75,1145.75,1144.65,1144.65,286.0,1141.0768,1141.0768,1139.9813,1139.9813,286.0
2024-12-12 10:45:00,1143.89,1143.89,1143.89,1143.89,113.0,1139.2244,1139.2244,1139.2244,1139.2244,113.0
2024-12-12 10:50:00,1146.0,1146.0,1144.79,1144.89,375.0,1141.3258,1141.3258,1140.1207,1140.2203,375.0
2024-12-12 10:55:00,1146.55,1146.55,1144.81,1145.64,941.0,1141.8735,1141.8735,1140.1406,1140.9672,941.0
2024-12-12 11:00:00,1145.98,1146.72,1145.7,1146.26,2235.0,1141.3059,1142.0428,1141.027,1141.5847,2235.0
2024-12-12 11:05:00,1146.33,1146.36,1146.33,1146.34,400.0,1141.6544,1141.6843,1141.6544,1141.6644,400.0
2024-12-12 11:10:00,1146.46,1146.46,1145.93,1146.02,300.0,1141.7839,1141.7839,1141.2561,1141.3457,300.0
2024-12-12 11:15:00,1144.64,1147.85,1144.64,1147.37,1160.0,1139.9713,1143.1682,1139.9713,1142.6902,1160.0
2024-12-12 11:20:00,1147.37,1147.37,1147.37,1147.37,0.0,1142.6902,1142.6902,1142.6902,1142.6902,0.0
2024-12-12 11:25:00,1147.52,1147.52,1147.2,1147.2,300.0,1142.8396,1142.8396,1142.5209,1142.5209,300.0
2024-12-12 11:30:00,1147.2,1149.23,1147.2,1148.41,5439.0,1142.5209,1144.5426,1142.5209,1143.7259,5439.0
2024-12-12 11:35:00,1148.37,1149.15,1146.73,1149.14,433.0,1143.6861,1144.4629,1142.0528,1144.453,433.0
2024-12-12 11:40:00,1149.14,1149.14,1149.14,1149.14,0.0,1144.453,1144.453,1144.453,1144.453,0.0
2024-12-12 11:45:00,1148.87,1148.87,1148.7,1148.71,268.0,1144.1841,1144.1841,1144.0148,1144.0247,268.0
2024-12-12 11:50:00,1148.95,1148.95,1148.94,1148.95,190.0,1144.2637,1144.2637,1144.2538,1144.2637,190.0
2024-12-12 11:55:00,1147.84,1147.84,1147.84,1147.84,100.0,1143.1583,1143.1583,1143.1583,1143.1583,100.0
2024-12-12 12:00:00,1147.84,1147.84,1147.84,1147.84,0.0,1143.1583,1143.1583,1143.1583,1143.1583,0.0
2024-12-12 12:05:00,1149.09,1149.09,1148.86,1148.86,1235.0,1144.4032,1144.4032,1144.1741,1144.1741,1235.0
2024-12-12 12:10:00,1148.86,1148.86,1148.86,1148.86,0.0,1144.1741,1144.1741,1144.1741,1144.1741,0.0
2024-12-12 12:15:00,1149.41,1151.08,1149.41,1150.5,300.0,1144.7219,1146.3851,1144.7219,1145.8074,300.0
2024-12-12 12:20:00,1150.63,1151.29,1150.63,1151.28,2286.0,1145.9369,1146.5942,1145.9369,1146.5842,2286.0
2024-12-12 12:25:00,1151.48,1151.48,1150.06,1150.06,6224.0,1146.7834,1146.7834,1145.3692,1145.3692,6224.0
2024-12-12 12:30:00,1148.53,1148.53,1148.53,1148.53,100.0,1143.8455,1143.8455,1143.8455,1143.8455,100.0
2024-12-12 12:35:00,1148.73,1148.73,1148.73,1148.73,100.0,1144.0446,1144.0446,1144.0446,1144.0446,100.0
2024-12-12 12:40:00,1148.73,1148.73,1148.73,1148.73,0.0,1144.0446,1144.0446,1144.0446,1144.0446,0.0
2024-12-12 12:45:00,1148.73,1148.73,1148.73,1148.73,0.0,1144.0446,1144.0446,1144.0446,1144.0446,0.0
2024-12-12 12:50:00,1148.73,1149.52,1148.73,1149.52,200.0,1144.0446,1144.8314,1144.0446,1144.8314,200.0
2024-12-12 12:55:00,1149.52,1149.52,1149.52,1149.52,0.0,1144.8314,1144.8314,1144.8314,1144.8314,0.0
2024-12-12 13:00:00,1148.05,1148.05,1148.01,1148.01,720.0,1143.3674,1143.3674,1143.3276,1143.3276,720.0
2024-12-12 13:05:00,1146.26,1147.1,1146.26,1147.06,1026.0,1141.5847,1142.4213,1141.5847,1142.3815,1026.0
2024-12-12 13:10:00,1147.06,1147.06,1147.06,1147.06,0.0,1142.3815,1142.3815,1142.3815,1142.3815,0.0
2024-12-12 13:15:00,1147.06,1147.06,1147.06,1147.06,0.0,1142.3815,1142.3815,1142.3815,1142.3815,0.0
2024-12-12 13:20:00,1147.0,1147.16,1147.0,1147.15,300.0,1142.3217,1142.481,1142.3217,1142.4711,300.0
2024-12-12 13:25:00,1147.37,1149.44,1147.37,1148.9,503.0,1142.6902,1144.7517,1142.6902,1144.2139,503.0
2024-12-12 13:30:00,1148.9,1148.9,1148.9,1148.9,0.0,1144.2139,1144.2139,1144.2139,1144.2139,0.0
2024-12-12 13:35:00,1147.6,1147.6,1147.16,1147.16,200.0,1142.9193,1142.9193,1142.481,1142.481,200.0
2024-12-12 13:40:00,1147.16,1147.16,1147.16,1147.16,0.0,1142.481,1142.481,1142.481,1142.481,0.0
2024-12-12 13:45:00,1147.16,1147.16,1147.16,1147.16,0.0,1142.481,1142.481,1142.481,1142.481,0.0
2024-12-12 13:50:00,1147.84,1147.84,1147.84,1147.84,100.0,1143.1583,1143.1583,1143.1583,1143.1583,100.0
2024-12-12 13:55:00,1147.84,1147.84,1147.84,1147.84,0.0,1143.1583,1143.1583,1143.1583,1143.1583,0.0
2024-12-12 14:00:00,1147.84,1148.83,1147.82,1148.68,801.0,1143.1583,1144.1442,1143.1384,1143.9948,801.0
2024-12-12 14:05:00,1148.88,1148.88,1148.87,1148.88,100.0,1144.194,1144.194,1144.1841,1144.194,100.0
2024-12-12 14:10:00,1148.17,1148.18,1148.17,1148.17,294.0,1143.4869,1143.4969,1143.4869,1143.4869,294.0
2024-12-12 14:15:00,1149.14,1149.14,1149.14,1149.14,100.0,1144.453,1144.453,1144.453,1144.453,100.0
2024-12-12 14:20:00,1149.14,1149.14,1149.14,1149.14,0.0,1144.453,1144.453,1144.453,1144.453,0.0
2024-12-12 14:25:00,1149.53,1149.53,1149.42,1149.42,732.0,1144.8414,1144.8414,1144.7318,1144.7318,732.0
2024-12-12 14:30:00,1148.0,1148.0,1146.46,1146.46,2766.0,1143.3176,1143.3176,1141.7839,1141.7839,2766.0
2024-12-12 14:35:00,1146.63,1148.37,1146.63,1147.4,641.0,1141.9532,1143.6861,1141.9532,1142.7201,641.0
2024-12-12 14:40:00,1147.4,1147.4,1147.4,1147.4,0.0,1142.7201,1142.7201,1142.7201,1142.7201,0.0
2024-12-12 14:45:00,1147.4,1147.4,1147.4,1147.4,0.0,1142.7201,1142.7201,1142.7201,1142.7201,0.0
2024-12-12 14:50:00,1147.38,1147.38,1147.38,1147.38,100.0,1142.7001,1142.7001,1142.7001,1142.7001,100.0
2024-12-12 14:55:00,1147.96,1148.9,1147.95,1148.78,1386.0,1143.2778,1144.2139,1143.2678,1144.0944,1386.0
2024-12-12 15:00:00,1148.47,1148.47,1148.34,1148.34,1912.0,1143.7857,1143.7857,1143.6562,1143.6562,1912.0
2024-12-12 15:05:00,1148.21,1148.4,1148.2,1148.4,400.0,1143.5268,1143.716,1143.5168,1143.716,400.0
2024-12-12 15:10:00,1148.4,1148.4,1148.4,1148.4,0.0,1143.716,1143.716,1143.716,1143.716,0.0
2024-12-12 15:15:00,1148.4,1148.4,1148.4,1148.4,0.0,1143.716,1143.716,1143.716,1143.716,0.0
2024-12-12 15:20:00,1148.07,1148.64,1148.07,1148.64,237.0,1143.3873,1143.955,1143.3873,1143.955,237.0
2024-12-12 15:25:00,1148.18,1149.18,1148.18,1148.2,1194.0,1143.4969,1144.4928,1143.4969,1143.5168,1194.0
2024-12-12 15:30:00,1148.71,1149.15,1148.7,1149.14,900.0,1144.0247,1144.4629,1144.0148,1144.453,900.0
2024-12-12 15:35:00,1149.14,1149.15,1147.11,1147.11,1048.0,1144.453,1144.4629,1142.4312,1142.4312,1048.0
2024-12-12 15:40:00,1147.82,1147.82,1147.41,1147.41,474.0,1143.1384,1143.1384,1142.73,1142.73,474.0
2024-12-12 15:45:00,1147.67,1148.48,1147.67,1148.48,800.0,1142.989,1143.7957,1142.989,1143.7957,800.0
2024-12-12 15:50:00,1147.26,1150.21,1147.17,1148.85,2898.0,1142.5806,1145.5186,1142.491,1144.1642,2898.0
2024-12-12 15:55:00,1148.49,1150.71,1148.49,1149.29,2813.0,1143.8056,1146.0166,1143.8056,1144.6024,2813.0
2024-12-13 09:30:00,1145.24,1149.59,1145.24,1148.87,2422.0,1140.5689,1144.9011,1140.5689,1144.1841,2422.0
2024-12-13 09:35:00,1146.84,1148.88,1144.37,1145.2,2100.0,1142.1624,1144.194,1139.7024,1140.529,2100.0
2024-12-13 09:40:00,1148.16,1148.17,1145.15,1147.52,760.0,1143.477,1143.4869,1140.4792,1142.8396,760.0
2024-12-13 09:45:00,1147.75,1147.75,1147.0,1147.0,500.0,1143.0686,1143.0686,1142.3217,1142.3217,500.0
2024-12-13 09:50:00,1144.43,1145.93,1144.29,1145.92,374.0,1139.7622,1141.2561,1139.6228,1141.2461,374.0
2024-12-13 09:55:00,1145.84,1145.84,1145.63,1145.63,400.0,1141.1664,1141.1664,1140.9573,1140.9573,400.0
2024-12-13 10:00:00,1145.63,1145.63,1145.63,1145.63,0.0,1140.9573,1140.9573,1140.9573,1140.9573,0.0
2024-12-13 10:05:00,1143.89,1145.53,1143.89,1145.24,586.0,1139.2244,1140.8577,1139.2244,1140.5689,586.0
2024-12-13 10:10:00,1144.79,1144.79,1143.89,1143.89,698.0,1140.1207,1140.1207,1139.2244,1139.2244,698.0
2024-12-13 10:15:00,1144.34,1144.34,1144.34,1144.34,100.0,1139.6725,1139.6725,1139.6725,1139.6725,100.0
2024-12-13 10:20:00,1142.54,1142.54,1141.68,1141.8,400.0,1137.8799,1137.8799,1137.0234,1137.1429,400.0
2024-12-13 10:25:00,1142.2,1142.2,1141.16,1142.0,870.0,1137.5413,1137.5413,1136.5055,1137.3421,870.0
2024-12-13 10:30:00,1142.6,1142.6,1140.63,1140.63,1295.0,1137.9396,1137.9396,1135.9777,1135.9777,1295.0
2024-12-13 10:35:00,1140.82,1140.82,1140.82,1140.82,100.0,1136.1669,1136.1669,1136.1669,1136.1669,100.0
2024-12-13 10:40:00,1139.97,1139.97,1139.97,1139.97,100.0,1135.3204,1135.3204,1135.3204,1135.3204,100.0
2024-12-13 10:45:00,1139.06,1139.06,1139.06,1139.06,100.0,1134.4141,1134.4141,1134.4141,1134.4141,100.0
2024-12-13 10:50:00,1139.95,1141.58,1139.94,1141.58,200.0,1135.3005,1136.9238,1135.2905,1136.9238,200.0
2024-12-13 10:55:00,1141.58,1141.58,1141.58,1141.58,0.0,1136.9238,1136.9238,1136.9238,1136.9238,0.0
2024-12-13 11:00:00,1141.58,1141.58,1141.58,1141.58,0.0,1136.9238,1136.9238,1136.9238,1136.9238,0.0
2024-12-13 11:05:00,1143.11,1143.11,1143.0,1143.0,300.0,1138.4476,1138.4476,1138.338,1138.338,300.0
2024-12-13 11:10:00,1143.0,1143.0,1143.0,1143.0,0.0,1138.338,1138.338,1138.338,1138.338,0.0
2024-12-13 11:15:00,1143.0,1143.0,1143.0,1143.0,0.0,1138.338,1138.338,1138.338,1138.338,0.0
2024-12-13 11:20:00,1143.0,1143.0,1143.0,1143.0,0.0,1138.338,1138.338,1138.338,1138.338,0.0
2024-12-13 11:25:00,1145.0,1145.0,1145.0,1145.0,100.0,1140.3299,1140.3299,1140.3299,1140.3299,100.0
2024-12-13 11:30:00,1145.0,1145.0,1145.0,1145.0,200.0,1140.3299,1140.3299,1140.3299,1140.3299,200.0
2024-12-13 11:35:00,1144.85,1144.85,1144.85,1144.85,2113.0,1140.1805,1140.1805,1140.1805,1140.1805,2113.0
2024-12-13 11:40:00,1145.04,1147.01,1145.04,1147.01,200.0,1140.3697,1142.3317,1140.3697,1142.3317,200.0
2024-12-13 11:45:00,1147.01,1147.01,1147.01,1147.01,0.0,1142.3317,1142.3317,1142.3317,1142.3317,0.0
2024-12-13 11:50:00,1147.01,1147.01,1147.01,1147.01,0.0,1142.3317,1142.3317,1142.3317,1142.3317,0.0
2024-12-13 11:55:00,1145.0,1145.0,1145.0,1145.0,160.0,1140.3299,1140.3299,1140.3299,1140.3299,160.0
2024-12-13 12:00:00,1143.72,1143.72,1143.72,1143.72,615.0,1139.0551,1139.0551,1139.0551,1139.0551,615.0
2024-12-13 12:05:00,1143.0,1143.0,1142.31,1142.31,704.0,1138.338,1138.338,1137.6508,1137.6508,704.0
2024-12-13 12:10:00,1142.31,1142.31,1142.31,1142.31,0.0,1137.6508,1137.6508,1137.6508,1137.6508,0.0
2024-12-13 12:15:00,1143.89,1143.89,1143.89,1143.89,115.0,1139.2244,1139.2244,1139.2244,1139.2244,115.0
2024-12-13 12:20:00,1143.31,1143.89,1143.3,1143.89,200.0,1138.6467,1139.2244,1138.6368,1139.2244,200.0
2024-12-13 12:25:00,1143.5,1144.26,1143.5,1144.26,300.0,1138.836,1139.5929,1138.836,1139.5929,300.0
2024-12-13 12:30:00,1142.74,1142.74,1142.62,1142.63,200.0,1138.0791,1138.0791,1137.9596,1137.9695,200.0
2024-12-13 12:35:00,1142.62,1142.62,1140.0,1140.0,939.0,1137.9596,1137.9596,1135.3502,1135.3502,939.0
2024-12-13 12:40:00,1141.0,1141.95,1141.0,1141.95,421.0,1136.3462,1137.2923,1136.3462,1137.2923,421.0
2024-12-13 12:45:00,1141.95,1141.95,1141.95,1141.95,0.0,1137.2923,1137.2923,1137.2923,1137.2923,0.0
2024-12-13 12:50:00,1142.22,1142.22,1140.25,1140.25,952.0,1137.5612,1137.5612,1135.5992,1135.5992,952.0
2024-12-13 12:55:00,1141.56,1141.56,1141.56,1141.56,401.0,1136.9039,1136.9039,1136.9039,1136.9039,401.0
2024-12-13 13:00:00,1141.56,1141.56,1141.56,1141.56,0.0,1136.9039,1136.9039,1136.9039,1136.9039,0.0
2024-12-13 13:05:00,1141.56,1141.56,1141.56,1141.56,0.0,1136.9039,1136.9039,1136.9039,1136.9039,0.0
2024-12-13 13:10:00,1141.56,1141.56,1141.56,1141.56,0.0,1136.9039,1136.9039,1136.9039,1136.9039,0.0
2024-12-13 13:15:00,1140.39,1140.39,1140.39,1140.39,300.0,1135.7387,1135.7387,1135.7387,1135.7387,300.0
2024-12-13 13:20:00,1140.39,1140.39,1140.39,1140.39,100.0,1135.7387,1135.7387,1135.7387,1135.7387,100.0
2024-12-13 13:25:00,1140.39,1140.39,1140.39,1140.39,0.0,1135.7387,1135.7387,1135.7387,1135.7387,0.0
2024-12-13 13:30:00,1139.73,1139.73,1139.73,1139.73,850.0,1135.0814,1135.0814,1135.0814,1135.0814,850.0
2024-12-13 13:35:00,1140.58,1140.58,1139.54,1139.55,375.0,1135.9279,1135.9279,1134.8921,1134.9021,375.0
2024-12-13 13:40:00,1140.51,1140.51,1140.5,1140.51,200.0,1135.8582,1135.8582,1135.8482,1135.8582,200.0
2024-12-13 13:45:00,1141.67,1141.67,1141.67,1141.67,100.0,1137.0134,1137.0134,1137.0134,1137.0134,100.0
2024-12-13 13:50:00,1140.71,1141.64,1140.7,1141.64,400.0,1136.0574,1136.9836,1136.0474,1136.9836,400.0
2024-12-13 13:55:00,1140.92,1141.64,1140.92,1141.64,300.0,1136.2665,1136.9836,1136.2665,1136.9836,300.0
2024-12-13 14:00:00,1141.76,1141.76,1140.4,1140.92,718.0,1137.1031,1137.1031,1135.7486,1136.2665,718.0
2024-12-13 14:05:00,1140.92,1142.66,1140.92,1142.66,755.0,1136.2665,1137.9994,1136.2665,1137.9994,755.0
2024-12-13 14:10:00,1142.66,1142.66,1141.7,1141.71,1447.0,1137.9994,1137.9994,1137.0433,1137.0533,1447.0
2024-12-13 14:15:00,1141.89,1141.9,1141.89,1141.89,239.0,1137.2325,1137.2425,1137.2325,1137.2325,239.0
2024-12-13 14:20:00,1141.89,1141.9,1141.89,1141.89,206.0,1137.2325,1137.2425,1137.2325,1137.2325,206.0
2024-12-13 14:25:00,1141.2,1141.2,1141.19,1141.2,129.0,1136.5454,1136.5454,1136.5354,1136.5454,129.0
2024-12-13 14:30:00,1140.83,1141.62,1139.94,1141.62,469.0,1136.1769,1136.9636,1135.2905,1136.9636,469.0
2024-12-13 14:35:00,1141.07,1141.13,1141.07,1141.13,806.0,1136.4159,1136.4756,1136.4159,1136.4756,806.0
2024-12-13 14:40:00,1141.2,1141.58,1141.19,1141.58,756.0,1136.5454,1136.9238,1136.5354,1136.9238,756.0
2024-12-13 14:45:00,1141.69,1141.83,1140.8,1140.8,844.0,1137.0334,1137.1728,1136.147,1136.147,844.0
2024-12-13 14:50:00,1141.17,1141.35,1140.09,1141.17,800.0,1136.5155,1136.6947,1135.4399,1136.5155,800.0
2024-12-13 14:55:00,1141.43,1141.88,1141.43,1141.82,800.0,1136.7744,1137.2226,1136.7744,1137.1628,800.0
2024-12-13 15:00:00,1142.11,1142.24,1142.11,1142.24,500.0,1137.4516,1137.5811,1137.4516,1137.5811,500.0
2024-12-13 15:05:00,1142.24,1142.24,1141.54,1141.54,528.0,1137.5811,1137.5811,1136.884,1136.884,528.0
2024-12-13 15:10:00,1141.67,1141.67,1140.64,1140.64,2511.0,1137.0134,1137.0134,1135.9876,1135.9876,2511.0
2024-12-13 15:15:00,1140.29,1140.95,1139.63,1139.88,1695.0,1135.6391,1136.2964,1134.9818,1135.2307,1695.0
2024-12-13 15:20:00,1140.21,1141.65,1140.21,1141.64,1200.0,1135.5594,1136.9935,1135.5594,1136.9836,1200.0
2024-12-13 15:25:00,1141.85,1141.85,1141.83,1141.83,400.0,1137.1927,1137.1927,1137.1728,1137.1728,400.0
2024-12-13 15:30:00,1141.83,1141.83,1140.74,1141.21,1205.0,1137.1728,1137.1728,1136.0872,1136.5553,1205.0
2024-12-13 15:35:00,1141.9,1143.77,1141.9,1143.77,1532.0,1137.2425,1139.1049,1137.2425,1139.1049,1532.0
2024-12-13 15:40:00,1143.43,1143.51,1141.16,1142.17,2921.0,1138.7663,1138.8459,1136.5055,1137.5114,2921.0
2024-12-13 15:45:00,1142.17,1143.38,1142.17,1143.15,2272.0,1137.5114,1138.7165,1137.5114,1138.4874,2272.0
2024-12-13 15:50:00,1143.37,1144.17,1142.61,1142.61,4033.0,1138.7065,1139.5032,1137.9496,1137.9496,4033.0
2024-12-13 15:55:00,1143.16,1144.15,1142.62,1142.62,6708.0,1138.4974,1139.4833,1137.9596,1137.9596,6708.0
2024-12-16 09:30:00,1145.42,1150.01,1145.42,1150.01,4347.0,1140.7481,1145.3194,1140.7481,1145.3194,4347.0
2024-12-16 09:35:00,1144.27,1145.75,1144.27,1145.15,700.0,1139.6028,1141.0768,1139.6028,1140.4792,700.0
2024-12-16 09:40:00,1143.39,1147.4,1143.39,1145.4,458.0,1138.7264,1142.7201,1138.7264,1140.7282,458.0
2024-12-16 09:45:00,1145.27,1145.27,1145.27,1145.27,100.0,1140.5988,1140.5988,1140.5988,1140.5988,100.0
2024-12-16 09:50:00,1145.27,1145.27,1145.27,1145.27,0.0,1140.5988,1140.5988,1140.5988,1140.5988,0.0
2024-12-16 09:55:00,1144.09,1145.18,1143.74,1145.17,1239.0,1139.4236,1140.5091,1139.075,1140.4992,1239.0
2024-12-16 10:00:00,1147.42,1147.43,1144.97,1147.41,700.0,1142.74,1142.7499,1140.3,1142.73,700.0
2024-12-16 10:05:00,1147.41,1147.42,1144.37,1144.37,1635.0,1142.73,1142.74,1139.7024,1139.7024,1635.0
2024-12-16 10:10:00,1143.86,1145.73,1143.86,1144.55,700.0,1139.1945,1141.0569,1139.1945,1139.8817,700.0
2024-12-16 10:15:00,1143.86,1143.86,1143.86,1143.86,600.0,1139.1945,1139.1945,1139.1945,1139.1945,600.0
2024-12-16 10:20:00,1144.66,1144.67,1144.66,1144.66,103.0,1139.9912,1140.0012,1139.9912,1139.9912,103.0
2024-12-16 10:25:00,1144.66,1144.66,1144.66,1144.66,0.0,1139.9912,1139.9912,1139.9912,1139.9912,0.0
2024-12-16 10:30:00,1145.9,1145.9,1145.89,1145.89,200.0,1141.2262,1141.2262,1141.2162,1141.2162,200.0
2024-12-16 10:35:00,1145.89,1145.89,1145.89,1145.89,0.0,1141.2162,1141.2162,1141.2162,1141.2162,0.0
2024-12-16 10:40:00,1145.89,1145.89,1145.89,1145.89,0.0,1141.2162,1141.2162,1141.2162,1141.2162,0.0
2024-12-16 10:45:00,1145.89,1145.89,1145.89,1145.89,0.0,1141.2162,1141.2162,1141.2162,1141.2162,0.0
2024-12-16 10:50:00,1144.85,1144.85,1144.84,1144.85,100.0,1140.1805,1140.1805,1140.1705,1140.1805,100.0
2024-12-16 10:55:00,1144.85,1144.85,1144.85,1144.85,0.0,1140.1805,1140.1805,1140.1805,1140.1805,0.0
2024-12-16 11:00:00,1144.87,1144.87,1142.85,1142.85,1595.0,1140.2004,1140.2004,1138.1886,1138.1886,1595.0
2024-12-16 11:05:00,1143.13,1143.14,1143.13,1143.13,100.0,1138.4675,1138.4774,1138.4675,1138.4675,100.0
2024-12-16 11:10:00,1143.92,1143.92,1143.01,1143.01,748.0,1139.2543,1139.2543,1138.348,1138.348,748.0
2024-12-16 11:15:00,1143.41,1143.42,1143.41,1143.41,100.0,1138.7463,1138.7563,1138.7463,1138.7463,100.0
2024-12-16 11:20:00,1142.92,1143.41,1142.92,1143.4,2719.0,1138.2583,1138.7463,1138.2583,1138.7364,2719.0
2024-12-16 11:25:00,1143.4,1143.4,1143.4,1143.4,0.0,1138.7364,1138.7364,1138.7364,1138.7364,0.0
2024-12-16 11:30:00,1142.08,1142.08,1142.07,1142.08,100.0,1137.4218,1137.4218,1137.4118,1137.4218,100.0
2024-12-16 11:35:00,1141.63,1141.63,1141.03,1141.03,1549.0,1136.9736,1136.9736,1136.376,1136.376,1549.0
2024-12-16 11:40:00,1140.75,1141.66,1140.75,1141.66,634.0,1136.0972,1137.0035,1136.0972,1137.0035,634.0
2024-12-16 11:45:00,1141.66,1141.66,1141.66,1141.66,0.0,1137.0035,1137.0035,1137.0035,1137.0035,0.0
2024-12-16 11:50:00,1142.81,1142.81,1142.69,1142.71,400.0,1138.1488,1138.1488,1138.0293,1138.0492,400.0
2024-12-16 11:55:00,1142.71,1142.71,1142.71,1142.71,0.0,1138.0492,1138.0492,1138.0492,1138.0492,0.0
2024-12-16 12:00:00,1142.54,1142.54,1142.54,1142.54,200.0,1137.8799,1137.8799,1137.8799,1137.8799,200.0
2024-12-16 12:05:00,1142.1,1142.1,1142.1,1142.1,122.0,1137.4417,1137.4417,1137.4417,1137.4417,122.0
2024-12-16 12:10:00,1141.1,1143.56,1141.1,1142.98,1507.0,1136.4458,1138.8957,1136.4458,1138.3181,1507.0
2024-12-16 12:15:00,1142.98,1142.98,1142.98,1142.98,0.0,1138.3181,1138.3181,1138.3181,1138.3181,0.0
2024-12-16 12:20:00,1142.14,1142.14,1142.14,1142.14,370.0,1137.4815,1137.4815,1137.4815,1137.4815,370.0
2024-12-16 12:25:00,1142.98,1142.98,1142.97,1142.98,200.0,1138.3181,1138.3181,1138.3081,1138.3181,200.0
2024-12-16 12:30:00,1144.0,1144.0,1142.89,1143.14,1159.0,1139.3339,1139.3339,1138.2285,1138.4774,1159.0
2024-12-16 12:35:00,1142.38,1142.78,1141.37,1141.9,1000.0,1137.7205,1138.1189,1136.7147,1137.2425,1000.0
2024-12-16 12:40:00,1144.05,1144.5,1144.05,1144.5,300.0,1139.3837,1139.8319,1139.3837,1139.8319,300.0
2024-12-16 12:45:00,1145.54,1145.54,1145.53,1145.54,109.0,1140.8677,1140.8677,1140.8577,1140.8677,109.0
2024-12-16 12:50:00,1144.09,1144.09,1144.08,1144.09,300.0,1139.4236,1139.4236,1139.4136,1139.4236,300.0
2024-12-16 12:55:00,1144.09,1144.09,1143.41,1143.91,894.0,1139.4236,1139.4236,1138.7463,1139.2443,894.0
2024-12-16 13:00:00,1143.67,1143.67,1143.67,1143.67,100.0,1139.0053,1139.0053,1139.0053,1139.0053,100.0
2024-12-16 13:05:00,1143.07,1144.52,1143.07,1143.17,500.0,1138.4077,1139.8518,1138.4077,1138.5073,500.0
2024-12-16 13:10:00,1143.08,1143.88,1142.8,1143.88,600.0,1138.4177,1139.2144,1138.1388,1139.2144,600.0
2024-12-16 13:15:00,1143.14,1143.86,1143.14,1143.86,1141.0,1138.4774,1139.1945,1138.4774,1139.1945,1141.0
2024-12-16 13:20:00,1144.46,1144.46,1141.97,1141.97,3462.0,1139.7921,1139.7921,1137.3122,1137.3122,3462.0
2024-12-16 13:25:00,1142.06,1142.06,1141.56,1142.06,900.0,1137.4018,1137.4018,1136.9039,1137.4018,900.0
2024-12-16 13:30:00,1142.13,1142.13,1141.95,1141.96,300.0,1137.4716,1137.4716,1137.2923,1137.3023,300.0
2024-12-16 13:35:00,1141.93,1141.94,1141.93,1141.93,515.0,1137.2724,1137.2823,1137.2724,1137.2724,515.0
2024-12-16 13:40:00,1141.93,1141.93,1141.93,1141.93,0.0,1137.2724,1137.2724,1137.2724,1137.2724,0.0
2024-12-16 13:45:00,1141.93,1141.93,1141.93,1141.93,0.0,1137.2724,1137.2724,1137.2724,1137.2724,0.0
2024-12-16 13:50:00,1141.22,1141.24,1141.16,1141.24,700.0,1136.5653,1136.5852,1136.5055,1136.5852,700.0
2024-12-16 13:55:00,1141.24,1141.24,1141.24,1141.24,0.0,1136.5852,1136.5852,1136.5852,1136.5852,0.0
2024-12-16 14:00:00,1140.5,1140.51,1140.5,1140.51,200.0,1135.8482,1135.8582,1135.8482,1135.8582,200.0
2024-12-16 14:05:00,1140.51,1140.51,1140.51,1140.51,0.0,1135.8582,1135.8582,1135.8582,1135.8582,0.0
2024-12-16 14:10:00,1140.51,1140.51,1140.51,1140.51,0.0,1135.8582,1135.8582,1135.8582,1135.8582,0.0
2024-12-16 14:15:00,1140.51,1140.51,1140.51,1140.51,0.0,1135.8582,1135.8582,1135.8582,1135.8582,0.0
2024-12-16 14:20:00,1140.13,1140.13,1139.33,1139.33,300.0,1135.4797,1135.4797,1134.683,1134.683,300.0
2024-12-16 14:25:00,1140.13,1140.13,1140.13,1140.13,325.0,1135.4797,1135.4797,1135.4797,1135.4797,325.0
2024-12-16 14:30:00,1140.94,1140.95,1140.8,1140.95,300.0,1136.2864,1136.2964,1136.147,1136.2964,300.0
2024-12-16 14:35:00,1141.14,1141.14,1141.06,1141.14,300.0,1136.4856,1136.4856,1136.4059,1136.4856,300.0
2024-12-16 14:40:00,1141.14,1141.14,1141.14,1141.14,128.0,1136.4856,1136.4856,1136.4856,1136.4856,128.0
2024-12-16 14:45:00,1141.14,1141.14,1141.14,1141.14,0.0,1136.4856,1136.4856,1136.4856,1136.4856,0.0
2024-12-16 14:50:00,1143.03,1143.03,1143.02,1143.03,500.0,1138.3679,1138.3679,1138.3579,1138.3679,500.0
2024-12-16 14:55:00,1143.35,1143.35,1143.34,1143.35,200.0,1138.6866,1138.6866,1138.6766,1138.6866,200.0
2024-12-16 15:00:00,1142.84,1142.84,1142.84,1142.84,525.0,1138.1787,1138.1787,1138.1787,1138.1787,525.0
2024-12-16 15:05:00,1143.38,1143.38,1143.38,1143.38,200.0,1138.7165,1138.7165,1138.7165,1138.7165,200.0
2024-12-16 15:10:00,1143.27,1143.63,1143.18,1143.18,1141.0,1138.6069,1138.9654,1138.5173,1138.5173,1141.0
2024-12-16 15:15:00,1142.69,1143.38,1142.69,1142.8,300.0,1138.0293,1138.7165,1138.0293,1138.1388,300.0
2024-12-16 15:20:00,1142.8,1142.8,1142.54,1142.55,434.0,1138.1388,1138.1388,1137.8799,1137.8898,434.0
2024-12-16 15:25:00,1142.55,1142.55,1142.24,1142.25,200.0,1137.8898,1137.8898,1137.5811,1137.5911,200.0
2024-12-16 15:30:00,1142.79,1142.79,1142.1,1142.11,300.0,1138.1289,1138.1289,1137.4417,1137.4516,300.0
2024-12-16 15:35:00,1139.89,1139.89,1139.01,1139.01,400.0,1135.2407,1135.2407,1134.3643,1134.3643,400.0
2024-12-16 15:40:00,1138.99,1139.19,1138.13,1138.13,400.0,1134.3444,1134.5436,1133.4879,1133.4879,400.0
2024-12-16 15:45:00,1138.01,1139.18,1138.01,1139.12,1272.0,1133.3684,1134.5336,1133.3684,1134.4738,1272.0
2024-12-16 15:50:00,1138.01,1138.22,1136.92,1138.22,1431.0,1133.3684,1133.5775,1132.2828,1133.5775,1431.0
2024-12-16 15:55:00,1139.48,1141.5,1138.91,1140.13,4000.0,1134.8324,1136.8441,1134.2647,1135.4797,4000.0
2024-12-17 09:30:00,1134.39,1134.39,1134.39,1134.39,1966.0,1129.7631,1129.7631,1129.7631,1129.7631,1966.0
2024-12-17 09:35:00,1135.76,1136.23,1135.66,1136.23,1692.0,1131.1275,1131.5956,1131.028,1131.5956,1692.0
2024-12-17 09:40:00,1135.26,1135.26,1134.08,1134.08,301.0,1130.6296,1130.6296,1129.4544,1129.4544,301.0
2024-12-17 09:45:00,1133.36,1133.36,1133.35,1133.36,200.0,1128.7373,1128.7373,1128.7274,1128.7373,200.0
2024-12-17 09:50:00,1136.14,1136.14,1133.1,1134.46,600.0,1131.506,1131.506,1128.4784,1129.8328,600.0
2024-12-17 09:55:00,1135.66,1136.32,1135.66,1135.66,1428.0,1131.028,1131.6853,1131.028,1131.028,1428.0
2024-12-17 10:00:00,1133.82,1133.82,1133.49,1133.49,200.0,1129.1955,1129.1955,1128.8668,1128.8668,200.0
2024-12-17 10:05:00,1130.79,1130.8,1130.41,1130.41,200.0,1126.1778,1126.1878,1125.7994,1125.7994,200.0
2024-12-17 10:10:00,1128.04,1128.14,1128.04,1128.14,500.0,1123.439,1123.5386,1123.439,1123.5386,500.0
2024-12-17 10:15:00,1129.8,1129.8,1127.58,1128.7,2705.0,1125.1919,1125.1919,1122.9809,1124.0963,2705.0
2024-12-17 10:20:00,1127.41,1129.0,1127.41,1128.9,900.0,1122.8116,1124.3951,1122.8116,1124.2955,900.0
2024-12-17 10:25:00,1128.31,1128.31,1127.15,1128.07,909.0,1123.7079,1123.7079,1122.5527,1123.4689,909.0
2024-12-17 10:30:00,1127.75,1127.91,1127.75,1127.9,300.0,1123.1502,1123.3096,1123.1502,1123.2996,300.0
2024-12-17 10:35:00,1127.9,1127.9,1124.54,1124.55,900.0,1123.2996,1123.2996,1119.9533,1119.9633,900.0
2024-12-17 10:40:00,1124.21,1124.21,1124.21,1124.21,284.0,1119.6247,1119.6247,1119.6247,1119.6247,284.0
2024-12-17 10:45:00,1124.33,1126.49,1124.02,1125.51,1802.0,1119.7442,1121.8954,1119.4354,1120.9194,1802.0
2024-12-17 10:50:00,1124.79,1126.49,1124.79,1126.49,400.0,1120.2023,1121.8954,1120.2023,1121.8954,400.0
2024-12-17 10:55:00,1126.49,1126.49,1126.49,1126.49,0.0,1121.8954,1121.8954,1121.8954,1121.8954,0.0
2024-12-17 11:00:00,1127.04,1128.37,1126.99,1128.12,500.0,1122.4431,1123.7677,1122.3933,1123.5187,500.0
2024-12-17 11:05:00,1128.72,1128.72,1127.42,1128.09,2288.0,1124.1163,1124.1163,1122.8216,1123.4888,2288.0
2024-12-17 11:10:00,1128.06,1128.06,1128.06,1128.06,100.0,1123.4589,1123.4589,1123.4589,1123.4589,100.0
2024-12-17 11:15:00,1126.39,1126.39,1125.84,1125.93,600.0,1121.7958,1121.7958,1121.248,1121.3376,600.0
2024-12-17 11:20:00,1125.93,1125.93,1125.93,1125.93,0.0,1121.3376,1121.3376,1121.3376,1121.3376,0.0
2024-12-17 11:25:00,1125.78,1125.78,1125.78,1125.78,825.0,1121.1882,1121.1882,1121.1882,1121.1882,825.0
2024-12-17 11:30:00,1125.21,1125.21,1125.15,1125.21,500.0,1120.6206,1120.6206,1120.5608,1120.6206,500.0
2024-12-17 11:35:00,1125.19,1125.19,1125.19,1125.19,100.0,1120.6007,1120.6007,1120.6007,1120.6007,100.0
2024-12-17 11:40:00,1124.45,1124.92,1124.44,1124.61,400.0,1119.8637,1120.3318,1119.8537,1120.023,400.0
2024-12-17 11:45:00,1126.3,1126.3,1125.88,1125.88,300.0,1121.7061,1121.7061,1121.2878,1121.2878,300.0
2024-12-17 11:50:00,1125.64,1125.69,1125.61,1125.68,400.0,1121.0488,1121.0986,1121.0189,1121.0887,400.0
2024-12-17 11:55:00,1127.44,1127.44,1127.29,1127.44,500.0,1122.8415,1122.8415,1122.6921,1122.8415,500.0
2024-12-17 12:00:00,1127.62,1127.62,1126.93,1126.93,300.0,1123.0207,1123.0207,1122.3336,1122.3336,300.0
2024-12-17 12:05:00,1126.51,1126.84,1123.71,1123.71,465.0,1121.9153,1122.2439,1119.1267,1119.1267,465.0
2024-12-17 12:10:00,1123.86,1125.61,1123.65,1125.61,475.0,1119.2761,1121.0189,1119.0669,1121.0189,475.0
2024-12-17 12:15:00,1125.63,1125.95,1125.63,1125.95,200.0,1121.0389,1121.3576,1121.0389,1121.3576,200.0
2024-12-17 12:20:00,1125.49,1125.49,1125.49,1125.49,100.0,1120.8994,1120.8994,1120.8994,1120.8994,100.0
2024-12-17 12:25:00,1124.48,1124.48,1124.47,1124.48,100.0,1119.8936,1119.8936,1119.8836,1119.8936,100.0
2024-12-17 12:30:00,1122.41,1124.32,1122.41,1124.32,418.0,1117.832,1119.7342,1117.832,1119.7342,418.0
2024-12-17 12:35:00,1124.32,1124.32,1124.32,1124.32,0.0,1119.7342,1119.7342,1119.7342,1119.7342,0.0
2024-12-17 12:40:00,1125.1,1125.1,1123.45,1123.45,200.0,1120.511,1120.511,1118.8678,1118.8678,200.0
2024-12-17 12:45:00,1124.11,1124.52,1124.11,1124.52,200.0,1119.5251,1119.9334,1119.5251,1119.9334,200.0
2024-12-17 12:50:00,1124.65,1124.65,1124.61,1124.61,200.0,1120.0629,1120.0629,1120.023,1120.023,200.0
2024-12-17 12:55:00,1125.32,1125.32,1125.32,1125.32,256.0,1120.7301,1120.7301,1120.7301,1120.7301,256.0
2024-12-17 13:00:00,1125.08,1125.85,1125.08,1125.85,205.0,1120.4911,1121.258,1120.4911,1121.258,205.0
2024-12-17 13:05:00,1124.66,1124.66,1124.66,1124.66,100.0,1120.0728,1120.0728,1120.0728,1120.0728,100.0
2024-12-17 13:10:00,1122.65,1122.65,1121.11,1121.89,5929.0,1118.071,1118.071,1116.5373,1117.3141,5929.0
2024-12-17 13:15:00,1122.15,1122.3,1122.15,1122.15,500.0,1117.5731,1117.7224,1117.5731,1117.5731,500.0
2024-12-17 13:20:00,1122.72,1123.24,1122.72,1123.24,400.0,1118.1407,1118.6586,1118.1407,1118.6586,400.0
2024-12-17 13:25:00,1122.12,1122.12,1122.12,1122.12,100.0,1117.5432,1117.5432,1117.5432,1117.5432,100.0
2024-12-17 13:30:00,1123.29,1123.29,1123.28,1123.29,100.0,1118.7084,1118.7084,1118.6984,1118.7084,100.0
2024-12-17 13:35:00,1123.29,1123.29,1123.29,1123.29,0.0,1118.7084,1118.7084,1118.7084,1118.7084,0.0
2024-12-17 13:40:00,1122.25,1122.25,1122.0,1122.25,400.0,1117.6726,1117.6726,1117.4237,1117.6726,400.0
2024-12-17 13:45:00,1122.66,1122.66,1122.66,1122.66,100.0,1118.081,1118.081,1118.081,1118.081,100.0
2024-12-17 13:50:00,1122.28,1122.5,1122.28,1122.5,200.0,1117.7025,1117.9216,1117.7025,1117.9216,200.0
2024-12-17 13:55:00,1122.5,1123.4,1122.49,1123.4,776.0,1117.9216,1118.818,1117.9117,1118.818,776.0
2024-12-17 14:00:00,1123.4,1123.4,1123.4,1123.4,0.0,1118.818,1118.818,1118.818,1118.818,0.0
2024-12-17 14:05:00,1122.03,1122.03,1121.63,1122.0,2400.0,1117.4535,1117.4535,1117.0552,1117.4237,2400.0
2024-12-17 14:10:00,1121.93,1121.97,1120.95,1120.95,1000.0,1117.354,1117.3938,1116.3779,1116.3779,1000.0
2024-12-17 14:15:00,1120.06,1120.06,1120.05,1120.06,100.0,1115.4916,1115.4916,1115.4816,1115.4916,100.0
2024-12-17 14:20:00,1120.06,1120.06,1120.06,1120.06,0.0,1115.4916,1115.4916,1115.4916,1115.4916,0.0
2024-12-17 14:25:00,1120.82,1120.82,1120.33,1120.74,400.0,1116.2485,1116.2485,1115.7605,1116.1688,400.0
2024-12-17 14:30:00,1120.62,1120.75,1120.61,1120.75,200.0,1116.0493,1116.1788,1116.0393,1116.1788,200.0
2024-12-17 14:35:00,1120.35,1120.52,1119.6,1120.25,2498.0,1115.7804,1115.9497,1115.0335,1115.6808,2498.0
2024-12-17 14:40:00,1120.17,1120.21,1120.17,1120.21,200.0,1115.6011,1115.641,1115.6011,1115.641,200.0
2024-12-17 14:45:00,1119.85,1119.9,1117.57,1117.57,3140.0,1115.2824,1115.3322,1113.0117,1113.0117,3140.0
2024-12-17 14:50:00,1116.87,1117.52,1116.68,1116.68,2246.0,1112.3146,1112.9619,1112.1254,1112.1254,2246.0
2024-12-17 14:55:00,1116.0,1118.04,1116.0,1118.04,2568.0,1111.4481,1113.4798,1111.4481,1113.4798,2568.0
2024-12-17 15:00:00,1118.04,1118.04,1118.04,1118.04,0.0,1113.4798,1113.4798,1113.4798,1113.4798,0.0
2024-12-17 15:05:00,1116.58,1117.01,1116.36,1116.57,995.0,1112.0258,1112.454,1111.8067,1112.0158,995.0
2024-12-17 15:10:00,1117.66,1117.66,1117.13,1117.47,1034.0,1113.1014,1113.1014,1112.5735,1112.9121,1034.0
2024-12-17 15:15:00,1117.03,1117.15,1117.02,1117.14,200.0,1112.4739,1112.5934,1112.464,1112.5835,200.0
2024-12-17 15:20:00,1117.35,1117.44,1117.35,1117.44,518.0,1112.7926,1112.8823,1112.7926,1112.8823,518.0
2024-12-17 15:25:00,1116.88,1117.66,1116.11,1117.66,2370.0,1112.3245,1113.1014,1111.5577,1113.1014,2370.0
2024-12-17 15:30:00,1118.26,1118.26,1115.39,1117.47,5671.0,1113.6989,1113.6989,1110.8406,1112.9121,5671.0
2024-12-17 15:35:00,1117.32,1117.32,1116.78,1116.78,799.0,1112.7628,1112.7628,1112.225,1112.225,799.0
2024-12-17 15:40:00,1116.59,1117.17,1116.0,1117.08,1845.0,1112.0357,1112.6134,1111.4481,1112.5237,1845.0
2024-12-17 15:45:00,1117.85,1120.78,1117.02,1120.68,4182.0,1113.2906,1116.2086,1112.464,1116.1091,4182.0
2024-12-17 15:50:00,1120.86,1123.2,1120.86,1121.37,3238.0,1116.2883,1118.6188,1116.2883,1116.7962,3238.0
2024-12-17 15:55:00,1120.69,1121.23,1120.22,1120.99,6647.0,1116.119,1116.6568,1115.6509,1116.4178,6647.0
2024-12-18 09:30:00,1122.77,1122.77,1122.36,1122.36,1280.0,1118.1905,1118.1905,1117.7822,1117.7822,1280.0
2024-12-18 09:35:00,1121.61,1122.56,1118.0,1118.01,5900.0,1117.0353,1117.9814,1113.44,1113.4499,5900.0
2024-12-18 09:40:00,1115.17,1115.17,1115.17,1115.17,100.0,1110.6215,1110.6215,1110.6215,1110.6215,100.0
2024-12-18 09:45:00,1115.8,1115.8,1115.22,1115.22,200.0,1111.249,1111.249,1110.6713,1110.6713,200.0
2024-12-18 09:50:00,1115.8,1121.02,1115.8,1121.02,410.0,1111.249,1116.4477,1111.249,1116.4477,410.0
2024-12-18 09:55:00,1120.47,1120.48,1120.46,1120.48,200.0,1115.8999,1115.9099,1115.8899,1115.9099,200.0
2024-12-18 10:00:00,1119.98,1119.98,1119.98,1119.98,3166.0,1115.4119,1115.4119,1115.4119,1115.4119,3166.0
2024-12-18 10:05:00,1120.31,1120.31,1115.96,1115.96,2520.0,1115.7406,1115.7406,1111.4083,1111.4083,2520.0
2024-12-18 10:10:00,1115.94,1115.94,1115.94,1115.94,100.0,1111.3884,1111.3884,1111.3884,1111.3884,100.0
2024-12-18 10:15:00,1116.89,1118.08,1116.86,1118.08,1177.0,1112.3345,1113.5197,1112.3046,1113.5197,1177.0
2024-12-18 10:20:00,1117.52,1117.52,1116.11,1116.11,868.0,1112.9619,1112.9619,1111.5577,1111.5577,868.0
2024-12-18 10:25:00,1115.32,1116.21,1115.0,1115.27,2034.0,1110.7709,1111.6573,1110.4522,1110.7211,2034.0
2024-12-18 10:30:00,1116.02,1117.89,1116.01,1117.52,924.0,1111.4681,1113.3304,1111.4581,1112.9619,924.0
2024-12-18 10:35:00,1120.31,1120.43,1120.31,1120.43,300.0,1115.7406,1115.8601,1115.7406,1115.8601,300.0
2024-12-18 10:40:00,1120.43,1120.43,1120.43,1120.43,0.0,1115.8601,1115.8601,1115.8601,1115.8601,0.0
2024-12-18 10:45:00,1119.76,1120.76,1119.76,1120.17,700.0,1115.1928,1116.1887,1115.1928,1115.6011,700.0
2024-12-18 10:50:00,1124.64,1124.66,1122.22,1124.65,426.0,1120.0529,1120.0728,1117.6428,1120.0629,426.0
2024-12-18 10:55:00,1124.42,1124.42,1122.91,1122.91,1100.0,1119.8338,1119.8338,1118.33,1118.33,1100.0
2024-12-18 11:00:00,1122.91,1122.91,1122.91,1122.91,0.0,1118.33,1118.33,1118.33,1118.33,0.0
2024-12-18 11:05:00,1120.95,1120.95,1120.55,1120.56,2142.0,1116.3779,1116.3779,1115.9796,1115.9895,2142.0
2024-12-18 11:10:00,1120.12,1120.12,1120.11,1120.12,100.0,1115.5513,1115.5513,1115.5414,1115.5513,100.0
2024-12-18 11:15:00,1119.6,1119.6,1119.21,1119.25,800.0,1115.0335,1115.0335,1114.645,1114.6849,800.0
2024-12-18 11:20:00,1119.25,1119.65,1119.09,1119.65,1300.0,1114.6849,1115.0833,1114.5255,1115.0833,1300.0
2024-12-18 11:25:00,1119.27,1122.62,1119.27,1121.54,2142.0,1114.7048,1118.0411,1114.7048,1116.9655,2142.0
2024-12-18 11:30:00,1121.95,1121.95,1121.95,1121.95,200.0,1117.3739,1117.3739,1117.3739,1117.3739,200.0
2024-12-18 11:35:00,1121.95,1121.95,1120.01,1120.01,2200.0,1117.3739,1117.3739,1115.4418,1115.4418,2200.0
2024-12-18 11:40:00,1119.79,1119.79,1119.79,1119.79,700.0,1115.2227,1115.2227,1115.2227,1115.2227,700.0
2024-12-18 11:45:00,1121.34,1122.85,1121.34,1122.34,682.0,1116.7664,1118.2702,1116.7664,1117.7623,682.0
2024-12-18 11:50:00,1121.51,1121.51,1121.51,1121.51,100.0,1116.9357,1116.9357,1116.9357,1116.9357,100.0
2024-12-18 11:55:00,1122.17,1123.9,1122.09,1122.1,2000.0,1117.593,1119.3159,1117.5133,1117.5233,2000.0
2024-12-18 12:00:00,1120.77,1120.84,1119.89,1120.22,1099.0,1116.1987,1116.2684,1115.3223,1115.6509,1099.0
2024-12-18 12:05:00,1120.56,1120.56,1117.54,1117.54,845.0,1115.9895,1115.9895,1112.9819,1112.9819,845.0
2024-12-18 12:10:00,1118.87,1120.75,1118.86,1120.75,1615.0,1114.3064,1116.1788,1114.2965,1116.1788,1615.0
2024-12-18 12:15:00,1120.75,1120.75,1119.42,1119.42,766.0,1116.1788,1116.1788,1114.8542,1114.8542,766.0
2024-12-18 12:20:00,1119.42,1119.42,1119.42,1119.42,0.0,1114.8542,1114.8542,1114.8542,1114.8542,0.0
2024-12-18 12:25:00,1120.26,1121.78,1119.26,1119.26,1307.0,1115.6908,1117.2046,1114.6948,1114.6948,1307.0
2024-12-18 12:30:00,1119.13,1120.16,1119.13,1120.16,200.0,1114.5654,1115.5912,1114.5654,1115.5912,200.0
2024-12-18 12:35:00,1120.16,1120.16,1120.16,1120.16,300.0,1115.5912,1115.5912,1115.5912,1115.5912,300.0
2024-12-18 12:40:00,1120.16,1121.25,1119.64,1120.16,1200.0,1115.5912,1116.6767,1115.0733,1115.5912,1200.0
2024-12-18 12:45:00,1120.16,1120.16,1120.16,1120.16,100.0,1115.5912,1115.5912,1115.5912,1115.5912,100.0
2024-12-18 12:50:00,1121.25,1121.25,1119.07,1119.07,400.0,1116.6767,1116.6767,1114.5056,1114.5056,400.0
2024-12-18 12:55:00,1119.07,1119.07,1119.07,1119.07,0.0,1114.5056,1114.5056,1114.5056,1114.5056,0.0
2024-12-18 13:00:00,1119.07,1119.07,1119.07,1119.07,0.0,1114.5056,1114.5056,1114.5056,1114.5056,0.0
2024-12-18 13:05:00,1119.07,1119.07,1119.07,1119.07,0.0,1114.5056,1114.5056,1114.5056,1114.5056,0.0
2024-12-18 13:10:00,1118.03,1118.03,1118.03,1118.03,100.0,1113.4699,1113.4699,1113.4699,1113.4699,100.0
2024-12-18 13:15:00,1118.28,1118.28,1118.27,1118.28,100.0,1113.7188,1113.7188,1113.7089,1113.7188,100.0
2024-12-18 13:20:00,1119.42,1119.42,1118.27,1118.28,459.0,1114.8542,1114.8542,1113.7089,1113.7188,459.0
2024-12-18 13:25:00,1119.2,1119.21,1117.13,1118.28,1581.0,1114.6351,1114.645,1112.5735,1113.7188,1581.0
2024-12-18 13:30:00,1118.74,1118.74,1117.84,1118.39,1000.0,1114.177,1114.177,1113.2806,1113.8284,1000.0
2024-12-18 13:35:00,1118.92,1118.93,1117.73,1117.73,2499.0,1114.3562,1114.3662,1113.1711,1113.1711,2499.0
2024-12-18 13:40:00,1118.23,1118.32,1118.23,1118.32,300.0,1113.669,1113.7587,1113.669,1113.7587,300.0
2024-12-18 13:45:00,1118.66,1119.5,1118.66,1119.5,400.0,1114.0973,1114.9339,1114.0973,1114.9339,400.0
2024-12-18 13:50:00,1119.5,1119.5,1119.5,1119.5,0.0,1114.9339,1114.9339,1114.9339,1114.9339,0.0
2024-12-18 13:55:00,1120.3,1120.3,1120.14,1120.14,342.0,1115.7306,1115.7306,1115.5713,1115.5713,342.0
2024-12-18 14:00:00,1118.81,1118.81,1114.81,1115.45,1194.0,1114.2467,1114.2467,1110.263,1110.9004,1194.0
2024-12-18 14:05:00,1115.89,1115.89,1114.49,1114.49,500.0,1111.3386,1111.3386,1109.9443,1109.9443,500.0
2024-12-18 14:10:00,1114.49,1114.49,1114.49,1114.49,0.0,1109.9443,1109.9443,1109.9443,1109.9443,0.0
2024-12-18 14:15:00,1112.07,1113.09,1112.07,1113.09,507.0,1107.5342,1108.55,1107.5342,1108.55,507.0
2024-12-18 14:20:00,1113.56,1113.57,1113.56,1113.56,100.0,1109.0181,1109.0281,1109.0181,1109.0181,100.0
2024-12-18 14:25:00,1113.76,1115.82,1113.69,1113.7,1468.0,1109.2173,1111.2689,1109.1476,1109.1575,1468.0
2024-12-18 14:30:00,1113.7,1113.7,1113.7,1113.7,0.0,1109.1575,1109.1575,1109.1575,1109.1575,0.0
2024-12-18 14:35:00,1113.15,1113.58,1112.88,1113.58,911.0,1108.6098,1109.038,1108.3409,1109.038,911.0
2024-12-18 14:40:00,1113.54,1113.54,1112.05,1113.23,2511.0,1108.9982,1108.9982,1107.5142,1108.6894,2511.0
2024-12-18 14:45:00,1111.96,1111.97,1110.0,1111.62,3186.0,1107.4246,1107.4346,1105.4726,1107.086,3186.0
2024-12-18 14:50:00,1111.93,1111.94,1109.76,1111.3,3315.0,1107.3947,1107.4047,1105.2336,1106.7673,3315.0
2024-12-18 14:55:00,1111.04,1111.3,1109.46,1109.46,2239.0,1106.5084,1106.7673,1104.9348,1104.9348,2239.0
2024-12-18 15:00:00,1110.45,1110.66,1108.19,1108.19,1615.0,1105.9208,1106.1299,1103.67,1103.67,1615.0
2024-12-18 15:05:00,1108.07,1109.99,1108.07,1109.99,400.0,1103.5505,1105.4627,1103.5505,1105.4627,400.0
2024-12-18 15:10:00,1109.55,1109.55,1106.0,1106.2,1813.0,1105.0244,1105.0244,1101.4889,1101.6881,1813.0
2024-12-18 15:15:00,1105.37,1105.64,1102.58,1105.63,2315.0,1100.8615,1101.1304,1098.0829,1101.1204,2315.0
2024-12-18 15:20:00,1104.51,1106.69,1104.51,1105.71,1039.0,1100.005,1102.1761,1100.005,1101.2001,1039.0
2024-12-18 15:25:00,1105.54,1105.54,1101.28,1102.98,6005.0,1101.0308,1101.0308,1096.7882,1098.4812,6005.0
2024-12-18 15:30:00,1104.82,1105.61,1100.35,1100.44,6798.0,1100.3137,1101.1005,1095.862,1095.9516,6798.0
2024-12-18 15:35:00,1102.03,1102.03,1097.28,1098.92,5876.0,1097.5351,1097.5351,1092.8045,1094.4378,5876.0
2024-12-18 15:40:00,1098.92,1098.92,1090.98,1090.98,1870.0,1094.4378,1094.4378,1086.5302,1086.5302,1870.0
2024-12-18 15:45:00,1089.76,1093.8,1089.62,1091.62,5630.0,1085.3152,1089.3387,1085.1757,1087.1676,5630.0
2024-12-18 15:50:00,1093.26,1095.62,1092.38,1093.34,6837.0,1088.8009,1091.1513,1087.9245,1088.8806,6837.0
2024-12-18 15:55:00,1093.54,1093.54,1089.76,1091.52,16581.0,1089.0797,1089.0797,1085.3152,1087.068,16581.0
2024-12-19 09:30:00,1098.7,1098.7,1097.32,1097.32,2384.0,1094.2187,1094.2187,1092.8443,1092.8443,2384.0
2024-12-19 09:35:00,1101.58,1101.58,1101.57,1101.58,300.0,1097.087,1097.087,1097.077,1097.087,300.0
2024-12-19 09:40:00,1101.69,1103.87,1100.22,1100.22,2818.0,1097.1965,1099.3676,1095.7325,1095.7325,2818.0
2024-12-19 09:45:00,1096.28,1102.6,1096.27,1099.5,1657.0,1091.8086,1098.1028,1091.7986,1095.0154,1657.0
2024-12-19 09:50:00,1096.19,1096.19,1095.69,1095.7,200.0,1091.7189,1091.7189,1091.221,1091.2309,200.0
2024-12-19 09:55:00,1093.85,1098.51,1093.84,1094.01,511.0,1089.3885,1094.0295,1089.3785,1089.5478,511.0
2024-12-19 10:00:00,1096.16,1096.16,1088.11,1088.11,660.0,1091.6891,1091.6891,1083.6719,1083.6719,660.0
2024-12-19 10:05:00,1087.45,1088.93,1086.38,1088.05,1764.0,1083.0146,1084.4886,1081.949,1083.6121,1764.0
2024-12-19 10:10:00,1090.73,1091.45,1089.32,1089.32,4568.0,1086.2812,1086.9983,1084.877,1084.877,4568.0
2024-12-19 10:15:00,1087.0,1087.38,1086.33,1086.33,400.0,1082.5664,1082.9449,1081.8992,1081.8992,400.0
2024-12-19 10:20:00,1088.94,1091.31,1088.31,1088.31,2359.0,1084.4985,1086.8588,1083.8711,1083.8711,2359.0
2024-12-19 10:25:00,1088.26,1088.49,1088.26,1088.49,300.0,1083.8213,1084.0503,1083.8213,1084.0503,300.0
2024-12-19 10:30:00,1086.98,1086.98,1084.17,1084.17,2348.0,1082.5465,1082.5465,1079.748,1079.748,2348.0
2024-12-19 10:35:00,1083.33,1087.19,1082.91,1085.37,3315.0,1078.9114,1082.7556,1078.4931,1080.9431,3315.0
2024-12-19 10:40:00,1085.79,1085.79,1084.0,1084.56,3442.0,1081.3614,1081.3614,1079.5787,1080.1364,3442.0
2024-12-19 10:45:00,1083.34,1084.39,1082.97,1084.38,1982.0,1078.9214,1079.9671,1078.5529,1079.9571,1982.0
2024-12-19 10:50:00,1082.97,1082.97,1082.97,1082.97,392.0,1078.5529,1078.5529,1078.5529,1078.5529,392.0
2024-12-19 10:55:00,1083.71,1084.8,1082.3,1084.48,3301.0,1079.2898,1080.3754,1077.8856,1080.0567,3301.0
2024-12-19 11:00:00,1086.58,1087.0,1085.86,1085.88,936.0,1082.1481,1082.5664,1081.4311,1081.451,936.0
2024-12-19 11:05:00,1085.88,1086.03,1084.77,1084.77,1104.0,1081.451,1081.6004,1080.3455,1080.3455,1104.0
2024-12-19 11:10:00,1085.34,1085.34,1081.37,1082.4,3242.0,1080.9132,1080.9132,1076.9594,1077.9852,3242.0
2024-12-19 11:15:00,1082.4,1086.33,1082.4,1084.65,1949.0,1077.9852,1081.8992,1077.9852,1080.226,1949.0
2024-12-19 11:20:00,1084.65,1086.38,1084.65,1086.38,1102.0,1080.226,1081.949,1080.226,1081.949,1102.0
2024-12-19 11:25:00,1086.36,1089.33,1086.36,1089.33,1030.0,1081.929,1084.8869,1081.929,1084.8869,1030.0
2024-12-19 11:30:00,1090.3,1090.4,1089.56,1089.56,3853.0,1085.853,1085.9526,1085.116,1085.116,3853.0
2024-12-19 11:35:00,1086.71,1090.02,1086.71,1090.02,1621.0,1082.2776,1085.5741,1082.2776,1085.5741,1621.0
2024-12-19 11:40:00,1090.02,1090.02,1090.02,1090.02,0.0,1085.5741,1085.5741,1085.5741,1085.5741,0.0
2024-12-19 11:45:00,1090.29,1091.57,1090.29,1091.57,685.0,1085.843,1087.1178,1085.843,1087.1178,685.0
2024-12-19 11:50:00,1090.11,1090.11,1090.11,1090.11,964.0,1085.6637,1085.6637,1085.6637,1085.6637,964.0
2024-12-19 11:55:00,1090.11,1090.8,1089.92,1089.92,401.0,1085.6637,1086.3509,1085.4745,1085.4745,401.0
2024-12-19 12:00:00,1089.1,1089.39,1087.8,1089.38,1573.0,1084.6579,1084.9467,1083.3632,1084.9367,1573.0
2024-12-19 12:05:00,1090.12,1090.12,1090.12,1090.12,645.0,1085.6737,1085.6737,1085.6737,1085.6737,645.0
2024-12-19 12:10:00,1089.35,1089.35,1089.35,1089.35,100.0,1084.9068,1084.9068,1084.9068,1084.9068,100.0
2024-12-19 12:15:00,1089.43,1089.43,1089.43,1089.43,100.0,1084.9865,1084.9865,1084.9865,1084.9865,100.0
2024-12-19 12:20:00,1089.07,1089.07,1089.07,1089.07,200.0,1084.628,1084.628,1084.628,1084.628,200.0
2024-12-19 12:25:00,1089.53,1089.53,1088.36,1088.36,1200.0,1085.0861,1085.0861,1083.9209,1083.9209,1200.0
2024-12-19 12:30:00,1088.97,1088.97,1087.77,1087.93,738.0,1084.5284,1084.5284,1083.3333,1083.4926,738.0
2024-12-19 12:35:00,1087.93,1087.94,1087.93,1087.93,100.0,1083.4926,1083.5026,1083.4926,1083.4926,100.0
2024-12-19 12:40:00,1087.93,1087.94,1087.93,1087.93,105.0,1083.4926,1083.5026,1083.4926,1083.4926,105.0
2024-12-19 12:45:00,1087.93,1087.93,1087.93,1087.93,0.0,1083.4926,1083.4926,1083.4926,1083.4926,0.0
2024-12-19 12:50:00,1087.8,1087.8,1087.79,1087.8,100.0,1083.3632,1083.3632,1083.3532,1083.3632,100.0
2024-12-19 12:55:00,1087.8,1087.8,1087.79,1087.8,100.0,1083.3632,1083.3632,1083.3532,1083.3632,100.0
2024-12-19 13:00:00,1086.54,1086.54,1083.82,1084.97,1721.0,1082.1083,1082.1083,1079.3994,1080.5447,1721.0
2024-12-19 13:05:00,1084.89,1084.89,1084.89,1084.89,280.0,1080.465,1080.465,1080.465,1080.465,280.0
2024-12-19 13:10:00,1087.22,1087.51,1086.41,1087.44,1076.0,1082.7855,1083.0743,1081.9788,1083.0046,1076.0
2024-12-19 13:15:00,1087.2,1087.44,1087.2,1087.44,222.0,1082.7656,1083.0046,1082.7656,1083.0046,222.0
2024-12-19 13:20:00,1087.31,1087.31,1082.87,1084.94,7744.0,1082.8752,1082.8752,1078.4533,1080.5148,7744.0
2024-12-19 13:25:00,1087.92,1087.92,1085.08,1085.08,3320.0,1083.4827,1083.4827,1080.6543,1080.6543,3320.0
2024-12-19 13:30:00,1085.08,1085.08,1085.08,1085.08,0.0,1080.6543,1080.6543,1080.6543,1080.6543,0.0
2024-12-19 13:35:00,1085.27,1085.27,1085.27,1085.27,105.0,1080.8435,1080.8435,1080.8435,1080.8435,105.0
2024-12-19 13:40:00,1084.64,1084.88,1084.64,1084.88,600.0,1080.216,1080.4551,1080.216,1080.4551,600.0
2024-12-19 13:45:00,1085.99,1085.99,1085.1,1085.1,2164.0,1081.5605,1081.5605,1080.6742,1080.6742,2164.0
2024-12-19 13:50:00,1084.95,1085.99,1083.95,1085.99,1500.0,1080.5248,1081.5605,1079.5289,1081.5605,1500.0
2024-12-19 13:55:00,1087.75,1087.75,1086.62,1086.95,482.0,1083.3134,1083.3134,1082.188,1082.5166,482.0
2024-12-19 14:00:00,1086.95,1086.95,1086.78,1086.79,400.0,1082.5166,1082.5166,1082.3473,1082.3573,400.0
2024-12-19 14:05:00,1086.95,1087.3,1086.95,1087.2,1779.0,1082.5166,1082.8652,1082.5166,1082.7656,1779.0
2024-12-19 14:10:00,1087.2,1087.2,1085.85,1085.86,297.0,1082.7656,1082.7656,1081.4211,1081.4311,297.0
2024-12-19 14:15:00,1085.7,1085.7,1084.4,1085.66,500.0,1081.2717,1081.2717,1079.977,1081.2319,500.0
2024-12-19 14:20:00,1085.72,1086.02,1085.72,1086.02,1600.0,1081.2916,1081.5904,1081.2916,1081.5904,1600.0
2024-12-19 14:25:00,1086.46,1087.24,1086.46,1086.98,911.0,1082.0286,1082.8054,1082.0286,1082.5465,911.0
2024-12-19 14:30:00,1087.13,1087.14,1087.13,1087.13,100.0,1082.6959,1082.7059,1082.6959,1082.6959,100.0
2024-12-19 14:35:00,1087.12,1087.12,1087.11,1087.12,1500.0,1082.6859,1082.6859,1082.676,1082.6859,1500.0
2024-12-19 14:40:00,1087.15,1087.15,1087.15,1087.15,669.0,1082.7158,1082.7158,1082.7158,1082.7158,669.0
2024-12-19 14:45:00,1085.8,1085.8,1085.8,1085.8,100.0,1081.3713,1081.3713,1081.3713,1081.3713,100.0
2024-12-19 14:50:00,1086.31,1087.71,1086.31,1087.71,460.0,1081.8792,1083.2735,1081.8792,1083.2735,460.0
2024-12-19 14:55:00,1086.36,1086.36,1084.94,1084.94,500.0,1081.929,1081.929,1080.5148,1080.5148,500.0
2024-12-19 15:00:00,1086.0,1086.0,1086.0,1086.0,100.0,1081.5705,1081.5705,1081.5705,1081.5705,100.0
2024-12-19 15:05:00,1086.25,1087.07,1086.25,1087.07,501.0,1081.8195,1082.6361,1081.8195,1082.6361,501.0
2024-12-19 15:10:00,1086.43,1086.43,1086.43,1086.43,4578.0,1081.9987,1081.9987,1081.9987,1081.9987,4578.0
2024-12-19 15:15:00,1086.43,1086.43,1086.43,1086.43,0.0,1081.9987,1081.9987,1081.9987,1081.9987,0.0
2024-12-19 15:20:00,1087.17,1087.18,1087.17,1087.17,100.0,1082.7357,1082.7457,1082.7357,1082.7357,100.0
2024-12-19 15:25:00,1087.2,1087.2,1087.2,1087.2,926.0,1082.7656,1082.7656,1082.7656,1082.7656,926.0
2024-12-19 15:30:00,1087.33,1087.33,1084.5,1084.6,629.0,1082.8951,1082.8951,1080.0766,1080.1762,629.0
2024-12-19 15:35:00,1083.88,1086.65,1083.78,1086.65,1115.0,1079.4591,1082.2178,1079.3596,1082.2178,1115.0
2024-12-19 15:40:00,1087.75,1088.21,1086.16,1086.81,1700.0,1083.3134,1083.7715,1081.7298,1082.3772,1700.0
2024-12-19 15:45:00,1086.1,1086.85,1085.49,1086.3,2766.0,1081.6701,1082.417,1081.0626,1081.8693,2766.0
2024-12-19 15:50:00,1085.47,1085.47,1083.07,1083.07,2210.0,1081.0427,1081.0427,1078.6525,1078.6525,2210.0
2024-12-19 15:55:00,1083.49,1083.88,1081.51,1081.52,9309.0,1079.0707,1079.4591,1077.0988,1077.1088,9309.0
2024-12-20 09:30:00,1077.62,1082.93,1072.6,1081.24,35048.0,1073.2247,1078.513,1068.2252,1076.8299,35048.0
2024-12-20 09:35:00,1082.38,1082.43,1082.37,1082.43,600.0,1077.9653,1078.0151,1077.9553,1078.0151,600.0
2024-12-20 09:40:00,1082.43,1082.43,1075.96,1077.03,2519.0,1078.0151,1078.0151,1071.5715,1072.6371,2519.0
2024-12-20 09:45:00,1079.76,1079.87,1076.75,1078.4,1000.0,1075.356,1075.4655,1072.3582,1074.0015,1000.0
2024-12-20 09:50:00,1079.31,1079.63,1076.61,1079.63,1752.0,1074.9078,1075.2265,1072.2188,1075.2265,1752.0
2024-12-20 09:55:00,1077.32,1079.25,1072.88,1072.88,5426.0,1072.9259,1074.848,1068.504,1068.504,5426.0
2024-12-20 10:00:00,1074.95,1075.02,1071.84,1071.84,1110.0,1070.5656,1070.6353,1067.4683,1067.4683,1110.0
2024-12-20 10:05:00,1071.84,1074.95,1071.84,1072.83,2682.0,1067.4683,1070.5656,1067.4683,1068.4542,2682.0
2024-12-20 10:10:00,1072.64,1074.06,1072.64,1074.06,400.0,1068.265,1069.6792,1068.265,1069.6792,400.0
2024-12-20 10:15:00,1073.86,1074.03,1073.2,1073.93,600.0,1069.48,1069.6493,1068.8227,1069.5497,600.0
2024-12-20 10:20:00,1073.93,1074.56,1073.93,1074.56,300.0,1069.5497,1070.1772,1069.5497,1070.1772,300.0
2024-12-20 10:25:00,1074.56,1076.41,1074.56,1076.35,860.0,1070.1772,1072.0196,1070.1772,1071.9599,860.0
2024-12-20 10:30:00,1075.73,1079.28,1075.72,1077.95,1316.0,1071.3424,1074.8779,1071.3324,1073.5533,1316.0
2024-12-20 10:35:00,1077.95,1077.95,1077.95,1077.95,0.0,1073.5533,1073.5533,1073.5533,1073.5533,0.0
2024-12-20 10:40:00,1076.64,1080.81,1076.63,1080.03,1417.0,1072.2487,1076.4017,1072.2387,1075.6249,1417.0
2024-12-20 10:45:00,1080.56,1081.34,1079.98,1081.34,5770.0,1076.1527,1076.9295,1075.5751,1076.9295,5770.0
2024-12-20 10:50:00,1082.99,1084.55,1082.98,1084.55,700.0,1078.5728,1080.1264,1078.5628,1080.1264,700.0
2024-12-20 10:55:00,1082.9,1084.42,1082.9,1082.9,300.0,1078.4831,1079.9969,1078.4831,1078.4831,300.0
2024-12-20 11:00:00,1084.68,1086.38,1084.68,1086.38,400.0,1080.2559,1081.949,1080.2559,1081.949,400.0
2024-12-20 11:05:00,1087.29,1090.49,1087.18,1090.49,1020.0,1082.8552,1086.0422,1082.7457,1086.0422,1020.0
2024-12-20 11:10:00,1091.81,1092.63,1090.48,1091.8,2439.0,1087.3568,1088.1735,1086.0322,1087.3468,2439.0
2024-12-20 11:15:00,1093.0,1096.67,1093.0,1096.66,937.0,1088.5419,1092.197,1088.5419,1092.187,937.0
2024-12-20 11:20:00,1096.01,1096.89,1094.33,1094.33,4849.0,1091.5397,1092.4161,1089.8665,1089.8665,4849.0
2024-12-20 11:25:00,1095.34,1095.34,1092.07,1092.85,1200.0,1090.8724,1090.8724,1087.6157,1088.3926,1200.0
2024-12-20 11:30:00,1092.89,1095.09,1091.66,1094.79,2062.0,1088.4324,1090.6234,1087.2074,1090.3246,2062.0
2024-12-20 11:35:00,1095.06,1095.06,1094.78,1094.79,200.0,1090.5935,1090.5935,1090.3147,1090.3246,200.0
2024-12-20 11:40:00,1094.68,1099.16,1094.68,1097.14,1006.0,1090.2151,1094.6768,1090.2151,1092.6651,1006.0
2024-12-20 11:45:00,1098.81,1098.81,1096.48,1096.49,2560.0,1094.3283,1094.3283,1092.0078,1092.0177,2560.0
2024-12-20 11:50:00,1095.26,1095.34,1095.11,1095.12,814.0,1090.7927,1090.8724,1090.6433,1090.6533,814.0
2024-12-20 11:55:00,1095.13,1097.16,1095.13,1096.45,600.0,1090.6633,1092.685,1090.6633,1091.9779,600.0
2024-12-20 12:00:00,1095.46,1095.46,1094.29,1094.29,879.0,1090.9919,1090.9919,1089.8267,1089.8267,879.0
2024-12-20 12:05:00,1094.0,1094.0,1093.26,1093.58,839.0,1089.5379,1089.5379,1088.8009,1089.1196,839.0
2024-12-20 12:10:00,1093.84,1093.84,1090.58,1092.45,1532.0,1089.3785,1089.3785,1086.1318,1087.9942,1532.0
2024-12-20 12:15:00,1093.67,1094.71,1093.67,1094.31,1000.0,1089.2092,1090.245,1089.2092,1089.8466,1000.0
2024-12-20 12:20:00,1094.31,1094.31,1094.31,1094.31,0.0,1089.8466,1089.8466,1089.8466,1089.8466,0.0
2024-12-20 12:25:00,1093.61,1096.61,1093.6,1095.61,569.0,1089.1495,1092.1372,1089.1395,1091.1413,569.0
2024-12-20 12:30:00,1096.01,1096.74,1094.92,1096.74,884.0,1091.5397,1092.2667,1090.4541,1092.2667,884.0
2024-12-20 12:35:00,1093.92,1095.24,1093.92,1095.24,600.0,1089.4582,1090.7728,1089.4582,1090.7728,600.0
2024-12-20 12:40:00,1095.39,1095.39,1093.44,1094.04,800.0,1090.9222,1090.9222,1088.9802,1089.5777,800.0
2024-12-20 12:45:00,1094.19,1094.79,1092.6,1094.79,601.0,1089.7271,1090.3246,1088.1436,1090.3246,601.0
2024-12-20 12:50:00,1095.24,1095.24,1094.83,1094.84,300.0,1090.7728,1090.7728,1090.3645,1090.3744,300.0
2024-12-20 12:55:00,1096.08,1096.32,1094.65,1094.65,400.0,1091.6094,1091.8484,1090.1852,1090.1852,400.0
2024-12-20 13:00:00,1094.52,1094.52,1093.85,1093.86,1100.0,1090.0558,1090.0558,1089.3885,1089.3984,1100.0
2024-12-20 13:05:00,1092.64,1092.64,1092.17,1092.17,600.0,1088.1834,1088.1834,1087.7153,1087.7153,600.0
2024-12-20 13:10:00,1092.17,1092.74,1091.73,1092.17,642.0,1087.7153,1088.283,1087.2771,1087.7153,642.0
2024-12-20 13:15:00,1090.82,1090.98,1090.82,1090.82,400.0,1086.3708,1086.5302,1086.3708,1086.3708,400.0
2024-12-20 13:20:00,1089.35,1091.78,1089.35,1090.99,1168.0,1084.9068,1087.3269,1084.9068,1086.5401,1168.0
2024-12-20 13:25:00,1091.1,1091.36,1090.04,1090.2,500.0,1086.6497,1086.9086,1085.594,1085.7534,500.0
2024-12-20 13:30:00,1089.16,1091.23,1089.16,1091.01,1599.0,1084.7176,1086.7792,1084.7176,1086.5601,1599.0
2024-12-20 13:35:00,1091.2,1091.2,1089.02,1089.02,694.0,1086.7493,1086.7493,1084.5782,1084.5782,694.0
2024-12-20 13:40:00,1089.88,1089.88,1089.34,1089.34,200.0,1085.4347,1085.4347,1084.8969,1084.8969,200.0
2024-12-20 13:45:00,1089.98,1090.18,1089.42,1089.42,800.0,1085.5343,1085.7335,1084.9766,1084.9766,800.0
2024-12-20 13:50:00,1089.63,1092.19,1089.63,1092.19,729.0,1085.1857,1087.7353,1085.1857,1087.7353,729.0
2024-12-20 13:55:00,1092.54,1092.7,1090.33,1090.33,1869.0,1088.0838,1088.2432,1085.8828,1085.8828,1869.0
2024-12-20 14:00:00,1090.88,1090.88,1090.88,1090.88,100.0,1086.4306,1086.4306,1086.4306,1086.4306,100.0
2024-12-20 14:05:00,1090.06,1090.07,1089.9,1089.9,425.0,1085.6139,1085.6239,1085.4546,1085.4546,425.0
2024-12-20 14:10:00,1090.8,1091.29,1090.8,1091.28,500.0,1086.3509,1086.8389,1086.3509,1086.829,500.0
2024-12-20 14:15:00,1091.03,1091.19,1090.92,1090.92,1525.0,1086.58,1086.7393,1086.4704,1086.4704,1525.0
2024-12-20 14:20:00,1090.92,1090.92,1090.92,1090.92,200.0,1086.4704,1086.4704,1086.4704,1086.4704,200.0
2024-12-20 14:25:00,1091.27,1092.0,1090.69,1092.0,452.0,1086.819,1087.546,1086.2414,1087.546,452.0
2024-12-20 14:30:00,1093.65,1094.19,1093.65,1093.75,1996.0,1089.1893,1089.7271,1089.1893,1089.2889,1996.0
2024-12-20 14:35:00,1094.15,1095.2,1094.15,1094.57,600.0,1089.6873,1090.733,1089.6873,1090.1055,600.0
2024-12-20 14:40:00,1093.86,1094.81,1092.97,1093.95,4594.0,1089.3984,1090.3446,1088.5121,1089.4881,4594.0
2024-12-20 14:45:00,1092.97,1093.62,1092.97,1092.97,713.0,1088.5121,1089.1594,1088.5121,1088.5121,713.0
2024-12-20 14:50:00,1093.0,1093.03,1090.54,1091.18,1000.0,1088.5419,1088.5718,1086.092,1086.7294,1000.0
2024-12-20 14:55:00,1091.23,1091.94,1091.22,1091.94,300.0,1086.7792,1087.4863,1086.7692,1087.4863,300.0
2024-12-20 15:00:00,1092.41,1092.5,1091.46,1091.63,1342.0,1087.9544,1088.044,1087.0082,1087.1775,1342.0
2024-12-20 15:05:00,1091.63,1092.16,1090.56,1091.96,1855.0,1087.1775,1087.7054,1086.1119,1087.5062,1855.0
2024-12-20 15:10:00,1091.79,1091.79,1091.79,1091.79,100.0,1087.3369,1087.3369,1087.3369,1087.3369,100.0
2024-12-20 15:15:00,1092.6,1092.6,1092.03,1092.37,1880.0,1088.1436,1088.1436,1087.5759,1087.9145,1880.0
2024-12-20 15:20:00,1092.37,1093.13,1092.25,1092.83,2398.0,1087.9145,1088.6714,1087.795,1088.3726,2398.0
2024-12-20 15:25:00,1092.81,1093.82,1092.36,1092.38,1200.0,1088.3527,1089.3586,1087.9046,1087.9245,1200.0
2024-12-20 15:30:00,1092.34,1092.34,1089.39,1090.01,2100.0,1087.8846,1087.8846,1084.9467,1085.5641,2100.0
2024-12-20 15:35:00,1090.18,1094.37,1089.93,1093.0,2335.0,1085.7335,1089.9064,1085.4845,1088.5419,2335.0
2024-12-20 15:40:00,1093.44,1093.97,1092.48,1093.37,2030.0,1088.9802,1089.508,1088.0241,1088.9104,2030.0
2024-12-20 15:45:00,1092.85,1092.85,1090.24,1090.62,6437.0,1088.3926,1088.3926,1085.7932,1086.1717,6437.0
2024-12-20 15:50:00,1089.68,1092.28,1087.74,1092.28,9192.0,1085.2355,1087.8249,1083.3034,1087.8249,9192.0
2024-12-20 15:55:00,1092.4,1093.01,1088.3,1092.08,19466.0,1087.9444,1088.5519,1083.8611,1087.6257,19466.0
2024-12-23 09:30:00,1088.2,1088.2,1086.37,1086.37,1278.0,1083.7615,1083.7615,1081.939,1081.939,1278.0
2024-12-23 09:35:00,1085.7,1085.7,1085.69,1085.7,100.0,1081.2717,1081.2717,1081.2618,1081.2717,100.0
2024-12-23 09:40:00,1088.0,1088.0,1084.86,1084.86,400.0,1083.5623,1083.5623,1080.4352,1080.4352,400.0
2024-12-23 09:45:00,1083.26,1083.31,1081.9,1082.55,1832.0,1078.8417,1078.8915,1077.4872,1078.1346,1832.0
2024-12-23 09:50:00,1082.55,1084.18,1080.5,1080.5,7132.0,1078.1346,1079.7579,1076.0929,1076.0929,7132.0
2024-12-23 09:55:00,1080.5,1082.2,1080.07,1080.08,896.0,1076.0929,1077.786,1075.6647,1075.6746,896.0
2024-12-23 10:00:00,1080.01,1080.01,1077.0,1077.33,1522.0,1075.6049,1075.6049,1072.6072,1072.9359,1522.0
2024-12-23 10:05:00,1077.33,1077.33,1077.33,1077.33,0.0,1072.9359,1072.9359,1072.9359,1072.9359,0.0
2024-12-23 10:10:00,1077.11,1077.62,1077.0,1077.11,1446.0,1072.7168,1073.2247,1072.6072,1072.7168,1446.0
2024-12-23 10:15:00,1078.31,1078.31,1077.31,1078.13,300.0,1073.9119,1073.9119,1072.9159,1073.7326,300.0
2024-12-23 10:20:00,1077.0,1079.09,1075.19,1079.09,5818.0,1072.6072,1074.6887,1070.8046,1074.6887,5818.0
2024-12-23 10:25:00,1078.0,1078.36,1078.0,1078.36,200.0,1073.6031,1073.9617,1073.6031,1073.9617,200.0
2024-12-23 10:30:00,1079.95,1079.95,1079.95,1079.95,100.0,1075.5452,1075.5452,1075.5452,1075.5452,100.0
2024-12-23 10:35:00,1081.16,1082.35,1081.16,1082.12,1000.0,1076.7502,1077.9354,1076.7502,1077.7063,1000.0
2024-12-23 10:40:00,1082.02,1082.02,1080.38,1080.38,1000.0,1077.6067,1077.6067,1075.9734,1075.9734,1000.0
2024-12-23 10:45:00,1080.18,1080.18,1080.18,1080.18,100.0,1075.7742,1075.7742,1075.7742,1075.7742,100.0
2024-12-23 10:50:00,1079.79,1079.79,1079.19,1079.19,200.0,1075.3858,1075.3858,1074.7883,1074.7883,200.0
2024-12-23 10:55:00,1080.11,1081.58,1080.11,1081.53,600.0,1075.7045,1077.1685,1075.7045,1077.1187,600.0
2024-12-23 11:00:00,1081.43,1082.59,1081.43,1081.95,400.0,1077.0191,1078.1744,1077.0191,1077.537,400.0
2024-12-23 11:05:00,1081.43,1082.1,1081.43,1081.78,424.0,1077.0191,1077.6864,1077.0191,1077.3677,424.0
2024-12-23 11:10:00,1082.18,1082.42,1082.1,1082.4,500.0,1077.7661,1078.0051,1077.6864,1077.9852,500.0
2024-12-23 11:15:00,1082.4,1082.41,1081.13,1081.13,700.0,1077.9852,1077.9951,1076.7204,1076.7204,700.0
2024-12-23 11:20:00,1081.35,1081.35,1081.34,1081.35,100.0,1076.9395,1076.9395,1076.9295,1076.9395,100.0
2024-12-23 11:25:00,1081.02,1081.02,1081.02,1081.02,162.0,1076.6108,1076.6108,1076.6108,1076.6108,162.0
2024-12-23 11:30:00,1081.52,1081.52,1080.81,1081.29,300.0,1077.1088,1077.1088,1076.4017,1076.8797,300.0
2024-12-23 11:35:00,1082.24,1082.35,1082.11,1082.35,300.0,1077.8258,1077.9354,1077.6964,1077.9354,300.0
2024-12-23 11:40:00,1083.4,1083.43,1082.52,1083.43,500.0,1078.9811,1079.011,1078.1047,1079.011,500.0
2024-12-23 11:45:00,1083.43,1083.43,1083.43,1083.43,0.0,1079.011,1079.011,1079.011,1079.011,0.0
2024-12-23 11:50:00,1083.43,1083.43,1083.43,1083.43,0.0,1079.011,1079.011,1079.011,1079.011,0.0
2024-12-23 11:55:00,1084.88,1084.88,1084.87,1084.88,214.0,1080.4551,1080.4551,1080.4451,1080.4551,214.0
2024-12-23 12:00:00,1084.94,1085.02,1084.09,1084.14,700.0,1080.5148,1080.5945,1079.6683,1079.7181,700.0
2024-12-23 12:05:00,1084.1,1084.1,1082.63,1083.42,1254.0,1079.6783,1079.6783,1078.2142,1079.001,1254.0
2024-12-23 12:10:00,1083.13,1083.15,1083.12,1083.14,200.0,1078.7122,1078.7321,1078.7022,1078.7222,200.0
2024-12-23 12:15:00,1083.24,1083.24,1083.23,1083.24,100.0,1078.8218,1078.8218,1078.8118,1078.8218,100.0
2024-12-23 12:20:00,1084.02,1084.02,1084.02,1084.02,100.0,1079.5986,1079.5986,1079.5986,1079.5986,100.0
2024-12-23 12:25:00,1084.42,1084.42,1084.23,1084.24,528.0,1079.9969,1079.9969,1079.8077,1079.8177,528.0
2024-12-23 12:30:00,1084.23,1084.24,1080.6,1081.59,3680.0,1079.8077,1079.8177,1076.1925,1077.1785,3680.0
2024-12-23 12:35:00,1081.59,1081.59,1081.42,1081.59,364.0,1077.1785,1077.1785,1077.0092,1077.1785,364.0
2024-12-23 12:40:00,1081.59,1081.59,1081.59,1081.59,0.0,1077.1785,1077.1785,1077.1785,1077.1785,0.0
2024-12-23 12:45:00,1082.35,1082.35,1082.35,1082.35,200.0,1077.9354,1077.9354,1077.9354,1077.9354,200.0
2024-12-23 12:50:00,1081.98,1081.98,1081.97,1081.98,200.0,1077.5669,1077.5669,1077.5569,1077.5669,200.0
2024-12-23 12:55:00,1081.98,1081.98,1081.98,1081.98,0.0,1077.5669,1077.5669,1077.5669,1077.5669,0.0
2024-12-23 13:00:00,1081.78,1081.78,1081.78,1081.78,200.0,1077.3677,1077.3677,1077.3677,1077.3677,200.0
2024-12-23 13:05:00,1081.82,1081.82,1081.81,1081.81,495.0,1077.4075,1077.4075,1077.3976,1077.3976,495.0
2024-12-23 13:10:00,1081.39,1081.39,1081.39,1081.39,100.0,1076.9793,1076.9793,1076.9793,1076.9793,100.0
2024-12-23 13:15:00,1081.38,1081.38,1080.71,1080.71,233.0,1076.9693,1076.9693,1076.3021,1076.3021,233.0
2024-12-23 13:20:00,1080.71,1080.71,1080.71,1080.71,0.0,1076.3021,1076.3021,1076.3021,1076.3021,0.0
2024-12-23 13:25:00,1081.39,1081.39,1081.39,1081.39,100.0,1076.9793,1076.9793,1076.9793,1076.9793,100.0
2024-12-23 13:30:00,1081.39,1081.39,1081.39,1081.39,100.0,1076.9793,1076.9793,1076.9793,1076.9793,100.0
2024-12-23 13:35:00,1080.19,1080.19,1080.19,1080.19,100.0,1075.7842,1075.7842,1075.7842,1075.7842,100.0
2024-12-23 13:40:00,1081.0,1081.0,1078.84,1078.84,1136.0,1076.5909,1076.5909,1074.4397,1074.4397,1136.0
2024-12-23 13:45:00,1081.03,1082.23,1081.03,1082.23,488.0,1076.6208,1077.8159,1076.6208,1077.8159,488.0
2024-12-23 13:50:00,1084.26,1085.45,1084.26,1085.45,200.0,1079.8376,1081.0227,1079.8376,1081.0227,200.0
2024-12-23 13:55:00,1084.56,1084.93,1084.56,1084.93,300.0,1080.1364,1080.5049,1080.1364,1080.5049,300.0
2024-12-23 14:00:00,1083.52,1083.92,1083.52,1083.92,200.0,1079.1006,1079.499,1079.1006,1079.499,200.0
2024-12-23 14:05:00,1081.84,1081.84,1081.84,1081.84,162.0,1077.4275,1077.4275,1077.4275,1077.4275,162.0
2024-12-23 14:10:00,1081.84,1081.84,1081.84,1081.84,0.0,1077.4275,1077.4275,1077.4275,1077.4275,0.0
2024-12-23 14:15:00,1081.65,1081.65,1081.24,1081.24,652.0,1077.2382,1077.2382,1076.8299,1076.8299,652.0
2024-12-23 14:20:00,1082.56,1082.56,1082.04,1082.04,437.0,1078.1445,1078.1445,1077.6267,1077.6267,437.0
2024-12-23 14:25:00,1082.04,1082.04,1082.04,1082.04,0.0,1077.6267,1077.6267,1077.6267,1077.6267,0.0
2024-12-23 14:30:00,1082.04,1082.04,1082.04,1082.04,0.0,1077.6267,1077.6267,1077.6267,1077.6267,0.0
2024-12-23 14:35:00,1081.04,1081.65,1080.44,1080.44,774.0,1076.6307,1077.2382,1076.0332,1076.0332,774.0
2024-12-23 14:40:00,1080.44,1080.44,1080.44,1080.44,0.0,1076.0332,1076.0332,1076.0332,1076.0332,0.0
2024-12-23 14:45:00,1080.98,1080.98,1080.24,1080.26,331.0,1076.571,1076.571,1075.834,1075.8539,331.0
2024-12-23 14:50:00,1080.72,1080.85,1080.61,1080.63,620.0,1076.312,1076.4415,1076.2025,1076.2224,620.0
2024-12-23 14:55:00,1080.35,1081.07,1080.35,1080.95,1019.0,1075.9435,1076.6606,1075.9435,1076.5411,1019.0
2024-12-23 15:00:00,1080.72,1081.01,1080.24,1081.01,828.0,1076.312,1076.6009,1075.834,1076.6009,828.0
2024-12-23 15:05:00,1080.92,1081.8,1080.92,1081.8,427.0,1076.5112,1077.3876,1076.5112,1077.3876,427.0
2024-12-23 15:10:00,1080.74,1080.75,1080.61,1080.61,500.0,1076.332,1076.3419,1076.2025,1076.2025,500.0
2024-12-23 15:15:00,1080.63,1080.64,1080.63,1080.63,246.0,1076.2224,1076.2324,1076.2224,1076.2224,246.0
2024-12-23 15:20:00,1081.06,1081.06,1081.06,1081.06,500.0,1076.6506,1076.6506,1076.6506,1076.6506,500.0
2024-12-23 15:25:00,1081.61,1081.61,1081.59,1081.59,224.0,1077.1984,1077.1984,1077.1785,1077.1785,224.0
2024-12-23 15:30:00,1081.48,1081.5,1080.78,1081.1,700.0,1077.0689,1077.0889,1076.3718,1076.6905,700.0
2024-12-23 15:35:00,1080.65,1082.81,1080.65,1082.81,1498.0,1076.2423,1078.3935,1076.2423,1078.3935,1498.0
2024-12-23 15:40:00,1082.37,1083.56,1082.29,1083.0,1363.0,1077.9553,1079.1405,1077.8756,1078.5827,1363.0
2024-12-23 15:45:00,1083.18,1083.45,1082.7,1082.84,2200.0,1078.762,1079.0309,1078.284,1078.4234,2200.0
2024-12-23 15:50:00,1081.51,1084.94,1081.5,1084.63,2907.0,1077.0988,1080.5148,1077.0889,1080.2061,2907.0
2024-12-23 15:55:00,1084.61,1084.99,1082.18,1082.47,9653.0,1080.1862,1080.5646,1077.7661,1078.0549,9653.0
2024-12-24 09:30:00,1084.74,1085.81,1084.74,1085.81,1231.0,1080.3156,1081.3813,1080.3156,1081.3813,1231.0
2024-12-24 09:35:00,1083.07,1083.07,1082.88,1082.88,200.0,1078.6525,1078.6525,1078.4632,1078.4632,200.0
2024-12-24 09:40:00,1082.88,1082.88,1082.88,1082.88,0.0,1078.4632,1078.4632,1078.4632,1078.4632,0.0
2024-12-24 09:45:00,1084.82,1085.22,1084.82,1085.22,200.0,1080.3953,1080.7937,1080.3953,1080.7937,200.0
2024-12-24 09:50:00,1084.85,1085.09,1084.85,1085.09,300.0,1080.4252,1080.6642,1080.4252,1080.6642,300.0
2024-12-24 09:55:00,1084.88,1085.0,1084.88,1085.0,200.0,1080.4551,1080.5746,1080.4551,1080.5746,200.0
2024-12-24 10:00:00,1084.34,1084.34,1084.33,1084.34,100.0,1079.9173,1079.9173,1079.9073,1079.9173,100.0
2024-12-24 10:05:00,1085.05,1085.05,1083.55,1083.56,6298.0,1080.6244,1080.6244,1079.1305,1079.1405,6298.0
2024-12-24 10:10:00,1084.39,1085.0,1084.39,1085.0,2789.0,1079.9671,1080.5746,1079.9671,1080.5746,2789.0
2024-12-24 10:15:00,1087.35,1088.38,1087.34,1088.38,718.0,1082.915,1083.9408,1082.905,1083.9408,718.0
2024-12-24 10:20:00,1087.42,1088.07,1087.42,1088.07,220.0,1082.9847,1083.6321,1082.9847,1083.6321,220.0
2024-12-24 10:25:00,1085.89,1086.82,1085.89,1086.82,200.0,1081.4609,1082.3872,1081.4609,1082.3872,200.0
2024-12-24 10:30:00,1086.82,1086.82,1086.82,1086.82,0.0,1082.3872,1082.3872,1082.3872,1082.3872,0.0
2024-12-24 10:35:00,1089.82,1090.7,1087.4,1087.4,710.0,1085.3749,1086.2513,1082.9648,1082.9648,710.0
2024-12-24 10:40:00,1087.97,1089.82,1087.97,1089.82,322.0,1083.5325,1085.3749,1083.5325,1085.3749,322.0
2024-12-24 10:45:00,1089.82,1089.82,1089.82,1089.82,0.0,1085.3749,1085.3749,1085.3749,1085.3749,0.0
2024-12-24 10:50:00,1087.51,1087.51,1087.1,1087.1,778.0,1083.0743,1083.0743,1082.666,1082.666,778.0
2024-12-24 10:55:00,1087.1,1087.1,1087.1,1087.1,0.0,1082.666,1082.666,1082.666,1082.666,0.0
2024-12-24 11:00:00,1087.1,1087.1,1087.1,1087.1,0.0,1082.666,1082.666,1082.666,1082.666,0.0
2024-12-24 11:05:00,1087.06,1087.06,1087.06,1087.06,100.0,1082.6262,1082.6262,1082.6262,1082.6262,100.0
2024-12-24 11:10:00,1085.18,1085.96,1084.29,1085.56,1318.0,1080.7538,1081.5307,1079.8675,1081.1323,1318.0
2024-12-24 11:15:00,1086.75,1086.75,1086.75,1086.75,100.0,1082.3174,1082.3174,1082.3174,1082.3174,100.0
2024-12-24 11:20:00,1084.48,1085.23,1084.08,1085.23,300.0,1080.0567,1080.8036,1079.6583,1080.8036,300.0
2024-12-24 11:25:00,1085.56,1085.74,1084.03,1084.03,443.0,1081.1323,1081.3116,1079.6085,1079.6085,443.0
2024-12-24 11:30:00,1085.46,1085.67,1084.82,1085.39,400.0,1081.0327,1081.2418,1080.3953,1080.963,400.0
2024-12-24 11:35:00,1085.64,1087.18,1085.64,1087.18,200.0,1081.212,1082.7457,1081.212,1082.7457,200.0
2024-12-24 11:40:00,1087.18,1087.18,1084.99,1085.0,200.0,1082.7457,1082.7457,1080.5646,1080.5746,200.0
2024-12-24 11:45:00,1084.79,1084.79,1084.79,1084.79,143.0,1080.3654,1080.3654,1080.3654,1080.3654,143.0
2024-12-24 11:50:00,1086.55,1086.55,1084.8,1084.8,1314.0,1082.1183,1082.1183,1080.3754,1080.3754,1314.0
2024-12-24 11:55:00,1085.75,1086.88,1085.74,1086.88,300.0,1081.3215,1082.4469,1081.3116,1082.4469,300.0
2024-12-24 12:00:00,1088.09,1088.09,1086.46,1086.47,200.0,1083.652,1083.652,1082.0286,1082.0386,200.0
2024-12-24 12:05:00,1086.04,1086.9,1085.99,1086.89,300.0,1081.6103,1082.4668,1081.5605,1082.4569,300.0
2024-12-24 12:10:00,1086.89,1086.89,1086.89,1086.89,0.0,1082.4569,1082.4569,1082.4569,1082.4569,0.0
2024-12-24 12:15:00,1087.66,1087.66,1086.41,1086.41,200.0,1083.2237,1083.2237,1081.9788,1081.9788,200.0
2024-12-24 12:20:00,1087.45,1087.45,1087.44,1087.45,924.0,1083.0146,1083.0146,1083.0046,1083.0146,924.0
2024-12-24 12:25:00,1087.59,1088.54,1087.58,1088.17,906.0,1083.154,1084.1001,1083.1441,1083.7317,906.0
2024-12-24 12:30:00,1087.94,1087.94,1087.13,1087.13,399.0,1083.5026,1083.5026,1082.6959,1082.6959,399.0
2024-12-24 12:35:00,1085.75,1085.99,1085.75,1085.99,791.0,1081.3215,1081.5605,1081.3215,1081.5605,791.0
2024-12-24 12:40:00,1086.84,1086.84,1086.54,1086.7,1420.0,1082.4071,1082.4071,1082.1083,1082.2676,1420.0
2024-12-24 12:45:00,1086.7,1088.0,1086.44,1088.0,604.0,1082.2676,1083.5623,1082.0087,1083.5623,604.0
2024-12-24 12:50:00,1088.0,1091.2,1087.83,1091.2,6518.0,1083.5623,1086.7493,1083.393,1086.7493,6518.0
2024-12-24 12:55:00,1091.67,1092.84,1089.92,1089.92,4311.0,1087.2174,1088.3826,1085.4745,1085.4745,4311.0
2024-12-26 09:30:00,1089.41,1089.41,1082.97,1085.0,5859.0,1084.9666,1084.9666,1078.5529,1080.5746,5859.0
2024-12-26 09:35:00,1083.98,1083.98,1082.23,1082.53,650.0,1079.5587,1079.5587,1077.8159,1078.1147,650.0
2024-12-26 09:40:00,1082.53,1082.53,1082.53,1082.53,0.0,1078.1147,1078.1147,1078.1147,1078.1147,0.0
2024-12-26 09:45:00,1085.61,1085.61,1085.61,1085.61,100.0,1081.1821,1081.1821,1081.1821,1081.1821,100.0
2024-12-26 09:50:00,1084.56,1084.56,1084.56,1084.56,100.0,1080.1364,1080.1364,1080.1364,1080.1364,100.0
2024-12-26 09:55:00,1086.49,1086.49,1085.89,1085.93,585.0,1082.0585,1082.0585,1081.4609,1081.5008,585.0
2024-12-26 10:00:00,1087.33,1089.67,1087.21,1089.67,400.0,1082.8951,1085.2255,1082.7756,1085.2255,400.0
2024-12-26 10:05:00,1089.67,1089.67,1089.67,1089.67,0.0,1085.2255,1085.2255,1085.2255,1085.2255,0.0
2024-12-26 10:10:00,1085.4,1085.4,1084.24,1084.24,700.0,1080.9729,1080.9729,1079.8177,1079.8177,700.0
2024-12-26 10:15:00,1083.72,1084.76,1082.69,1082.69,1307.0,1079.2998,1080.3356,1078.274,1078.274,1307.0
2024-12-26 10:20:00,1081.29,1082.41,1081.29,1082.41,300.0,1076.8797,1077.9951,1076.8797,1077.9951,300.0
2024-12-26 10:25:00,1082.9,1083.17,1082.88,1083.04,601.0,1078.4831,1078.752,1078.4632,1078.6226,601.0
2024-12-26 10:30:00,1084.04,1084.04,1084.04,1084.04,100.0,1079.6185,1079.6185,1079.6185,1079.6185,100.0
2024-12-26 10:35:00,1084.04,1084.04,1084.04,1084.04,0.0,1079.6185,1079.6185,1079.6185,1079.6185,0.0
2024-12-26 10:40:00,1083.11,1083.12,1083.11,1083.11,100.0,1078.6923,1078.7022,1078.6923,1078.6923,100.0
2024-12-26 10:45:00,1083.11,1083.11,1083.11,1083.11,0.0,1078.6923,1078.6923,1078.6923,1078.6923,0.0
2024-12-26 10:50:00,1083.11,1083.11,1083.11,1083.11,0.0,1078.6923,1078.6923,1078.6923,1078.6923,0.0
2024-12-26 10:55:00,1084.5,1084.5,1084.5,1084.5,200.0,1080.0766,1080.0766,1080.0766,1080.0766,200.0
2024-12-26 11:00:00,1084.5,1084.5,1084.5,1084.5,0.0,1080.0766,1080.0766,1080.0766,1080.0766,0.0
2024-12-26 11:05:00,1084.17,1084.18,1084.17,1084.17,129.0,1079.748,1079.7579,1079.748,1079.748,129.0
2024-12-26 11:10:00,1084.17,1084.17,1084.17,1084.17,0.0,1079.748,1079.748,1079.748,1079.748,0.0
2024-12-26 11:15:00,1084.34,1084.34,1084.34,1084.34,100.0,1079.9173,1079.9173,1079.9173,1079.9173,100.0
2024-12-26 11:20:00,1084.34,1084.34,1084.34,1084.34,0.0,1079.9173,1079.9173,1079.9173,1079.9173,0.0
2024-12-26 11:25:00,1084.34,1084.34,1084.34,1084.34,0.0,1079.9173,1079.9173,1079.9173,1079.9173,0.0
2024-12-26 11:30:00,1086.0,1086.0,1085.66,1085.66,600.0,1081.5705,1081.5705,1081.2319,1081.2319,600.0
2024-12-26 11:35:00,1085.66,1085.66,1085.66,1085.66,0.0,1081.2319,1081.2319,1081.2319,1081.2319,0.0
2024-12-26 11:40:00,1085.66,1085.66,1085.66,1085.66,0.0,1081.2319,1081.2319,1081.2319,1081.2319,0.0
2024-12-26 11:45:00,1085.66,1085.66,1085.66,1085.66,0.0,1081.2319,1081.2319,1081.2319,1081.2319,0.0
2024-12-26 11:50:00,1088.48,1089.44,1088.47,1089.44,681.0,1084.0404,1084.9965,1084.0304,1084.9965,681.0
2024-12-26 11:55:00,1089.3,1089.3,1089.04,1089.29,867.0,1084.857,1084.857,1084.5981,1084.8471,867.0
2024-12-26 12:00:00,1089.29,1089.29,1089.29,1089.29,0.0,1084.8471,1084.8471,1084.8471,1084.8471,0.0
2024-12-26 12:05:00,1089.39,1089.51,1088.33,1088.33,2704.0,1084.9467,1085.0662,1083.891,1083.891,2704.0
2024-12-26 12:10:00,1088.33,1088.33,1088.33,1088.33,0.0,1083.891,1083.891,1083.891,1083.891,0.0
2024-12-26 12:15:00,1087.01,1087.01,1087.0,1087.01,100.0,1082.5764,1082.5764,1082.5664,1082.5764,100.0
2024-12-26 12:20:00,1087.01,1087.01,1087.01,1087.01,0.0,1082.5764,1082.5764,1082.5764,1082.5764,0.0
2024-12-26 12:25:00,1086.75,1086.75,1085.95,1085.95,700.0,1082.3174,1082.3174,1081.5207,1081.5207,700.0
2024-12-26 12:30:00,1085.0,1085.0,1084.54,1084.55,200.0,1080.5746,1080.5746,1080.1165,1080.1264,200.0
2024-12-26 12:35:00,1084.55,1084.55,1084.55,1084.55,0.0,1080.1264,1080.1264,1080.1264,1080.1264,0.0
2024-12-26 12:40:00,1086.72,1086.72,1086.72,1086.72,100.0,1082.2876,1082.2876,1082.2876,1082.2876,100.0
2024-12-26 12:45:00,1085.67,1085.67,1083.4,1083.4,300.0,1081.2418,1081.2418,1078.9811,1078.9811,300.0
2024-12-26 12:50:00,1083.4,1083.4,1083.4,1083.4,0.0,1078.9811,1078.9811,1078.9811,1078.9811,0.0
2024-12-26 12:55:00,1083.53,1083.53,1083.21,1083.21,200.0,1079.1106,1079.1106,1078.7919,1078.7919,200.0
2024-12-26 13:00:00,1083.21,1083.21,1083.21,1083.21,0.0,1078.7919,1078.7919,1078.7919,1078.7919,0.0
2024-12-26 13:05:00,1083.21,1083.21,1083.21,1083.21,0.0,1078.7919,1078.7919,1078.7919,1078.7919,0.0
2024-12-26 13:10:00,1083.35,1083.35,1083.35,1083.35,100.0,1078.9313,1078.9313,1078.9313,1078.9313,100.0
2024-12-26 13:15:00,1082.49,1083.58,1082.49,1083.58,600.0,1078.0748,1079.1604,1078.0748,1079.1604,600.0
2024-12-26 13:20:00,1083.58,1084.53,1083.0,1084.53,2288.0,1079.1604,1080.1065,1078.5827,1080.1065,2288.0
2024-12-26 13:25:00,1084.19,1084.66,1084.19,1084.66,200.0,1079.7679,1080.236,1079.7679,1080.236,200.0
2024-12-26 13:30:00,1083.48,1083.48,1083.48,1083.48,100.0,1079.0608,1079.0608,1079.0608,1079.0608,100.0
2024-12-26 13:35:00,1083.7,1083.7,1083.7,1083.7,100.0,1079.2799,1079.2799,1079.2799,1079.2799,100.0
2024-12-26 13:40:00,1083.97,1083.97,1083.54,1083.54,200.0,1079.5488,1079.5488,1079.1205,1079.1205,200.0
2024-12-26 13:45:00,1083.54,1083.54,1083.54,1083.54,0.0,1079.1205,1079.1205,1079.1205,1079.1205,0.0
2024-12-26 13:50:00,1084.29,1084.29,1084.29,1084.29,185.0,1079.8675,1079.8675,1079.8675,1079.8675,185.0
2024-12-26 13:55:00,1084.29,1084.29,1084.29,1084.29,0.0,1079.8675,1079.8675,1079.8675,1079.8675,0.0
2024-12-26 14:00:00,1081.81,1081.81,1081.81,1081.81,100.0,1077.3976,1077.3976,1077.3976,1077.3976,100.0
2024-12-26 14:05:00,1081.81,1081.81,1081.81,1081.81,0.0,1077.3976,1077.3976,1077.3976,1077.3976,0.0
2024-12-26 14:10:00,1082.43,1082.43,1082.43,1082.43,200.0,1078.0151,1078.0151,1078.0151,1078.0151,200.0
2024-12-26 14:15:00,1082.43,1082.43,1082.43,1082.43,0.0,1078.0151,1078.0151,1078.0151,1078.0151,0.0
2024-12-26 14:20:00,1082.39,1082.39,1082.39,1082.39,100.0,1077.9752,1077.9752,1077.9752,1077.9752,100.0
2024-12-26 14:25:00,1082.15,1082.15,1082.02,1082.02,300.0,1077.7362,1077.7362,1077.6067,1077.6067,300.0
2024-12-26 14:30:00,1082.28,1082.51,1082.28,1082.51,358.0,1077.8657,1078.0947,1077.8657,1078.0947,358.0
2024-12-26 14:35:00,1082.59,1082.59,1080.63,1080.63,550.0,1078.1744,1078.1744,1076.2224,1076.2224,550.0
2024-12-26 14:40:00,1080.63,1080.63,1080.63,1080.63,0.0,1076.2224,1076.2224,1076.2224,1076.2224,0.0
2024-12-26 14:45:00,1080.63,1080.63,1080.63,1080.63,0.0,1076.2224,1076.2224,1076.2224,1076.2224,0.0
2024-12-26 14:50:00,1082.37,1083.07,1082.35,1082.72,1000.0,1077.9553,1078.6525,1077.9354,1078.3039,1000.0
2024-12-26 14:55:00,1083.62,1083.63,1083.62,1083.63,469.0,1079.2002,1079.2102,1079.2002,1079.2102,469.0
2024-12-26 15:00:00,1083.99,1083.99,1083.52,1083.52,200.0,1079.5687,1079.5687,1079.1006,1079.1006,200.0
2024-12-26 15:05:00,1083.52,1083.9,1083.05,1083.89,1400.0,1079.1006,1079.4791,1078.6325,1079.4691,1400.0
2024-12-26 15:10:00,1083.89,1083.89,1083.89,1083.89,0.0,1079.4691,1079.4691,1079.4691,1079.4691,0.0
2024-12-26 15:15:00,1083.33,1083.36,1083.33,1083.36,306.0,1078.9114,1078.9413,1078.9114,1078.9413,306.0
2024-12-26 15:20:00,1082.96,1082.96,1082.96,1082.96,100.0,1078.5429,1078.5429,1078.5429,1078.5429,100.0
2024-12-26 15:25:00,1083.81,1083.81,1082.37,1082.37,717.0,1079.3894,1079.3894,1077.9553,1077.9553,717.0
2024-12-26 15:30:00,1082.72,1082.72,1082.58,1082.58,200.0,1078.3039,1078.3039,1078.1645,1078.1645,200.0
2024-12-26 15:35:00,1082.58,1082.58,1082.58,1082.58,0.0,1078.1645,1078.1645,1078.1645,1078.1645,0.0
2024-12-26 15:40:00,1085.11,1085.14,1084.03,1084.03,706.0,1080.6841,1080.714,1079.6085,1079.6085,706.0
2024-12-26 15:45:00,1082.81,1085.07,1082.81,1085.07,400.0,1078.3935,1080.6443,1078.3935,1080.6443,400.0
2024-12-26 15:50:00,1084.99,1084.99,1083.35,1083.55,975.0,1080.5646,1080.5646,1078.9313,1079.1305,975.0
2024-12-26 15:55:00,1083.11,1083.27,1082.02,1082.67,2859.0,1078.6923,1078.8516,1077.6067,1078.2541,2859.0
2024-12-27 09:30:00,1074.83,1074.83,1074.83,1074.83,1044.0,1070.4461,1070.4461,1070.4461,1070.4461,1044.0
2024-12-27 09:35:00,1074.83,1074.83,1074.83,1074.83,0.0,1070.4461,1070.4461,1070.4461,1070.4461,0.0
2024-12-27 09:40:00,1081.42,1081.9,1081.42,1081.89,300.0,1077.0092,1077.4872,1077.0092,1077.4773,300.0
2024-12-27 09:45:00,1082.76,1082.76,1078.7,1078.7,4204.0,1078.3437,1078.3437,1074.3003,1074.3003,4204.0
2024-12-27 09:50:00,1078.7,1078.7,1078.7,1078.7,0.0,1074.3003,1074.3003,1074.3003,1074.3003,0.0
2024-12-27 09:55:00,1077.18,1077.27,1075.46,1077.1,625.0,1072.7865,1072.8761,1071.0735,1072.7068,625.0
2024-12-27 10:00:00,1076.8,1077.73,1073.67,1073.67,1035.0,1072.408,1073.3342,1069.2908,1069.2908,1035.0
2024-12-27 10:05:00,1074.81,1074.81,1073.49,1074.2,2966.0,1070.4261,1070.4261,1069.1115,1069.8186,2966.0
2024-12-27 10:10:00,1074.5,1074.5,1073.58,1073.59,1203.0,1070.1174,1070.1174,1069.2012,1069.2111,1203.0
2024-12-27 10:15:00,1069.16,1069.67,1069.16,1069.66,400.0,1064.7992,1065.3071,1064.7992,1065.2971,400.0
2024-12-27 10:20:00,1069.93,1070.29,1069.72,1069.8,800.0,1065.566,1065.9246,1065.3569,1065.4366,800.0
2024-12-27 10:25:00,1068.81,1068.81,1067.71,1067.71,800.0,1064.4506,1064.4506,1063.3551,1063.3551,800.0
2024-12-27 10:30:00,1067.49,1069.69,1067.45,1067.67,712.0,1063.136,1065.327,1063.0962,1063.3153,712.0
2024-12-27 10:35:00,1067.81,1067.9,1067.27,1067.56,1001.0,1063.4547,1063.5443,1062.9169,1063.2057,1001.0
2024-12-27 10:40:00,1066.9,1069.02,1066.9,1069.02,375.0,1062.5484,1064.6598,1062.5484,1064.6598,375.0
2024-12-27 10:45:00,1068.84,1068.84,1068.83,1068.84,500.0,1064.4805,1064.4805,1064.4705,1064.4805,500.0
2024-12-27 10:50:00,1068.63,1068.64,1068.63,1068.63,100.0,1064.2713,1064.2813,1064.2713,1064.2713,100.0
2024-12-27 10:55:00,1069.96,1069.96,1069.28,1069.29,793.0,1065.5959,1065.5959,1064.9187,1064.9287,793.0
2024-12-27 11:00:00,1069.47,1069.47,1067.64,1067.64,569.0,1065.1079,1065.1079,1063.2854,1063.2854,569.0
2024-12-27 11:05:00,1068.91,1068.91,1068.06,1068.06,350.0,1064.5502,1064.5502,1063.7037,1063.7037,350.0
2024-12-27 11:10:00,1068.06,1068.06,1068.06,1068.06,0.0,1063.7037,1063.7037,1063.7037,1063.7037,0.0
2024-12-27 11:15:00,1068.13,1068.28,1068.13,1068.24,300.0,1063.7734,1063.9228,1063.7734,1063.8829,300.0
2024-12-27 11:20:00,1068.24,1068.24,1068.24,1068.24,0.0,1063.8829,1063.8829,1063.8829,1063.8829,0.0
2024-12-27 11:25:00,1070.1,1070.1,1070.1,1070.1,119.0,1065.7354,1065.7354,1065.7354,1065.7354,119.0
2024-12-27 11:30:00,1070.43,1071.76,1070.43,1071.76,300.0,1066.064,1067.3886,1066.064,1067.3886,300.0
2024-12-27 11:35:00,1072.05,1073.29,1071.57,1071.57,1800.0,1067.6774,1068.9123,1067.1994,1067.1994,1800.0
2024-12-27 11:40:00,1072.0,1072.0,1072.0,1072.0,100.0,1067.6276,1067.6276,1067.6276,1067.6276,100.0
2024-12-27 11:45:00,1070.59,1070.59,1069.91,1070.29,583.0,1066.2234,1066.2234,1065.5461,1065.9246,583.0
2024-12-27 11:50:00,1070.29,1070.29,1070.29,1070.29,0.0,1065.9246,1065.9246,1065.9246,1065.9246,0.0
2024-12-27 11:55:00,1070.29,1070.29,1070.29,1070.29,0.0,1065.9246,1065.9246,1065.9246,1065.9246,0.0
2024-12-27 12:00:00,1067.46,1067.46,1067.45,1067.46,100.0,1063.1061,1063.1061,1063.0962,1063.1061,100.0
2024-12-27 12:05:00,1065.06,1065.06,1065.0,1065.0,600.0,1060.7159,1060.7159,1060.6562,1060.6562,600.0
2024-12-27 12:10:00,1065.0,1065.0,1065.0,1065.0,0.0,1060.6562,1060.6562,1060.6562,1060.6562,0.0
2024-12-27 12:15:00,1066.14,1066.42,1066.14,1066.41,1504.0,1061.7915,1062.0704,1061.7915,1062.0604,1504.0
2024-12-27 12:20:00,1065.82,1065.82,1065.82,1065.82,111.0,1061.4728,1061.4728,1061.4728,1061.4728,111.0
2024-12-27 12:25:00,1065.82,1065.82,1065.82,1065.82,0.0,1061.4728,1061.4728,1061.4728,1061.4728,0.0
2024-12-27 12:30:00,1065.29,1065.88,1065.29,1065.88,600.0,1060.945,1061.5326,1060.945,1061.5326,600.0
2024-12-27 12:35:00,1066.17,1066.17,1066.16,1066.16,200.0,1061.8214,1061.8214,1061.8114,1061.8114,200.0
2024-12-27 12:40:00,1066.16,1066.16,1066.16,1066.16,0.0,1061.8114,1061.8114,1061.8114,1061.8114,0.0
2024-12-27 12:45:00,1065.16,1065.16,1065.16,1065.16,100.0,1060.8155,1060.8155,1060.8155,1060.8155,100.0
2024-12-27 12:50:00,1065.57,1065.57,1065.56,1065.57,200.0,1061.2238,1061.2238,1061.2139,1061.2238,200.0
2024-12-27 12:55:00,1065.58,1065.58,1065.58,1065.58,200.0,1061.2338,1061.2338,1061.2338,1061.2338,200.0
2024-12-27 13:00:00,1066.14,1066.6,1065.4,1066.6,908.0,1061.7915,1062.2496,1061.0545,1062.2496,908.0
2024-12-27 13:05:00,1065.67,1065.68,1065.67,1065.67,150.0,1061.3234,1061.3334,1061.3234,1061.3234,150.0
2024-12-27 13:10:00,1066.8,1066.8,1066.8,1066.8,100.0,1062.4488,1062.4488,1062.4488,1062.4488,100.0
2024-12-27 13:15:00,1066.88,1066.89,1066.88,1066.88,100.0,1062.5285,1062.5384,1062.5285,1062.5285,100.0
2024-12-27 13:20:00,1066.88,1066.88,1066.88,1066.88,0.0,1062.5285,1062.5285,1062.5285,1062.5285,0.0
2024-12-27 13:25:00,1066.88,1066.88,1066.88,1066.88,0.0,1062.5285,1062.5285,1062.5285,1062.5285,0.0
2024-12-27 13:30:00,1065.65,1065.81,1065.65,1065.81,225.0,1061.3035,1061.4629,1061.3035,1061.4629,225.0
2024-12-27 13:35:00,1067.12,1067.12,1067.12,1067.12,100.0,1062.7675,1062.7675,1062.7675,1062.7675,100.0
2024-12-27 13:40:00,1066.8,1066.8,1066.8,1066.8,275.0,1062.4488,1062.4488,1062.4488,1062.4488,275.0
2024-12-27 13:45:00,1066.03,1066.03,1065.05,1065.05,835.0,1061.682,1061.682,1060.706,1060.706,835.0
2024-12-27 13:50:00,1066.61,1068.15,1066.61,1068.14,400.0,1062.2596,1063.7933,1062.2596,1063.7833,400.0
2024-12-27 13:55:00,1069.27,1069.27,1069.27,1069.27,200.0,1064.9087,1064.9087,1064.9087,1064.9087,200.0
2024-12-27 14:00:00,1069.27,1069.27,1069.27,1069.27,0.0,1064.9087,1064.9087,1064.9087,1064.9087,0.0
2024-12-27 14:05:00,1069.42,1069.42,1069.41,1069.41,1469.0,1065.0581,1065.0581,1065.0482,1065.0482,1469.0
2024-12-27 14:10:00,1069.74,1069.74,1069.74,1069.74,200.0,1065.3768,1065.3768,1065.3768,1065.3768,200.0
2024-12-27 14:15:00,1069.52,1069.52,1069.52,1069.52,100.0,1065.1577,1065.1577,1065.1577,1065.1577,100.0
2024-12-27 14:20:00,1069.42,1070.68,1068.61,1070.68,932.0,1065.0581,1066.313,1064.2514,1066.313,932.0
2024-12-27 14:25:00,1069.74,1069.74,1069.16,1069.22,701.0,1065.3768,1065.3768,1064.7992,1064.8589,701.0
2024-12-27 14:30:00,1068.44,1068.44,1068.44,1068.44,100.0,1064.0821,1064.0821,1064.0821,1064.0821,100.0
2024-12-27 14:35:00,1068.44,1068.44,1068.44,1068.44,0.0,1064.0821,1064.0821,1064.0821,1064.0821,0.0
2024-12-27 14:40:00,1068.44,1068.44,1068.44,1068.44,0.0,1064.0821,1064.0821,1064.0821,1064.0821,0.0
2024-12-27 14:45:00,1069.83,1069.9,1069.83,1069.9,300.0,1065.4665,1065.5362,1065.4665,1065.5362,300.0
2024-12-27 14:50:00,1069.54,1069.54,1069.54,1069.54,100.0,1065.1776,1065.1776,1065.1776,1065.1776,100.0
2024-12-27 14:55:00,1069.83,1069.83,1069.1,1069.11,400.0,1065.4665,1065.4665,1064.7394,1064.7494,400.0
2024-12-27 15:00:00,1068.33,1068.33,1066.97,1067.62,600.0,1063.9726,1063.9726,1062.6181,1063.2655,600.0
2024-12-27 15:05:00,1068.21,1068.21,1068.21,1068.21,100.0,1063.8531,1063.8531,1063.8531,1063.8531,100.0
2024-12-27 15:10:00,1066.88,1066.88,1066.85,1066.85,200.0,1062.5285,1062.5285,1062.4986,1062.4986,200.0
2024-12-27 15:15:00,1065.99,1065.99,1065.64,1065.64,200.0,1061.6421,1061.6421,1061.2935,1061.2935,200.0
2024-12-27 15:20:00,1065.49,1065.75,1065.27,1065.75,403.0,1061.1442,1061.4031,1060.9251,1061.4031,403.0
2024-12-27 15:25:00,1066.1,1066.89,1066.1,1066.89,310.0,1061.7517,1062.5384,1061.7517,1062.5384,310.0
2024-12-27 15:30:00,1066.86,1066.86,1065.14,1065.14,801.0,1062.5086,1062.5086,1060.7956,1060.7956,801.0
2024-12-27 15:35:00,1065.14,1065.14,1065.14,1065.14,0.0,1060.7956,1060.7956,1060.7956,1060.7956,0.0
2024-12-27 15:40:00,1065.55,1065.94,1064.8,1065.93,500.0,1061.2039,1061.5923,1060.457,1061.5824,500.0
2024-12-27 15:45:00,1066.42,1067.16,1065.63,1066.99,1300.0,1062.0704,1062.8073,1061.2836,1062.638,1300.0
2024-12-27 15:50:00,1067.66,1069.98,1067.62,1068.59,3462.0,1063.3053,1065.6158,1063.2655,1064.2315,3462.0
2024-12-27 15:55:00,1068.48,1069.62,1067.51,1069.61,6313.0,1064.122,1065.2573,1063.1559,1065.2474,6313.0
2024-12-30 09:30:00,1060.83,1061.79,1059.44,1061.79,2401.0,1056.5032,1057.4592,1055.1188,1057.4592,2401.0
2024-12-30 09:35:00,1058.59,1058.59,1054.0,1054.98,600.0,1054.2723,1054.2723,1049.701,1050.677,600.0
2024-12-30 09:40:00,1053.94,1053.98,1052.89,1053.55,700.0,1049.6413,1049.6811,1048.5955,1049.2529,700.0
2024-12-30 09:45:00,1053.55,1055.0,1052.47,1054.54,900.0,1049.2529,1050.6969,1048.1773,1050.2388,900.0
2024-12-30 09:50:00,1051.72,1051.72,1051.72,1051.72,100.0,1047.4303,1047.4303,1047.4303,1047.4303,100.0
2024-12-30 09:55:00,1050.1,1051.87,1050.1,1051.86,200.0,1045.8169,1047.5797,1045.8169,1047.5697,200.0
2024-12-30 10:00:00,1049.69,1051.21,1048.69,1048.69,658.0,1045.4086,1046.9224,1044.4127,1044.4127,658.0
2024-12-30 10:05:00,1050.44,1050.44,1050.44,1050.44,100.0,1046.1555,1046.1555,1046.1555,1046.1555,100.0
2024-12-30 10:10:00,1050.54,1050.54,1047.3,1047.3,266.0,1046.2551,1046.2551,1043.0283,1043.0283,266.0
2024-12-30 10:15:00,1048.6,1048.66,1047.22,1048.0,1300.0,1044.323,1044.3828,1042.9487,1043.7255,1300.0
2024-12-30 10:20:00,1047.08,1047.85,1045.34,1047.85,850.0,1042.8092,1043.5761,1041.0763,1043.5761,850.0
2024-12-30 10:25:00,1047.85,1047.85,1047.85,1047.85,0.0,1043.5761,1043.5761,1043.5761,1043.5761,0.0
2024-12-30 10:30:00,1047.46,1047.46,1047.46,1047.46,100.0,1043.1877,1043.1877,1043.1877,1043.1877,100.0
2024-12-30 10:35:00,1049.47,1049.47,1049.47,1049.47,100.0,1045.1895,1045.1895,1045.1895,1045.1895,100.0
2024-12-30 10:40:00,1049.47,1049.47,1049.47,1049.47,0.0,1045.1895,1045.1895,1045.1895,1045.1895,0.0
2024-12-30 10:45:00,1051.39,1051.4,1048.15,1048.15,2632.0,1047.1017,1047.1116,1043.8749,1043.8749,2632.0
2024-12-30 10:50:00,1049.21,1049.69,1048.94,1048.95,392.0,1044.9306,1045.4086,1044.6617,1044.6716,392.0
2024-12-30 10:55:00,1053.61,1053.61,1053.61,1053.61,100.0,1049.3126,1049.3126,1049.3126,1049.3126,100.0
2024-12-30 11:00:00,1054.1,1054.1,1054.1,1054.1,100.0,1049.8006,1049.8006,1049.8006,1049.8006,100.0
2024-12-30 11:05:00,1054.37,1055.85,1054.36,1055.85,736.0,1050.0695,1051.5435,1050.0596,1051.5435,736.0
2024-12-30 11:10:00,1055.63,1055.63,1055.63,1055.63,143.0,1051.3244,1051.3244,1051.3244,1051.3244,143.0
2024-12-30 11:15:00,1055.63,1055.63,1055.63,1055.63,0.0,1051.3244,1051.3244,1051.3244,1051.3244,0.0
2024-12-30 11:20:00,1056.31,1056.31,1056.31,1056.31,100.0,1052.0016,1052.0016,1052.0016,1052.0016,100.0
2024-12-30 11:25:00,1056.52,1057.64,1056.52,1057.64,491.0,1052.2107,1053.3262,1052.2107,1053.3262,491.0
2024-12-30 11:30:00,1058.97,1058.97,1058.58,1058.58,200.0,1054.6507,1054.6507,1054.2623,1054.2623,200.0
2024-12-30 11:35:00,1060.36,1060.36,1059.11,1059.11,534.0,1056.0351,1056.0351,1054.7902,1054.7902,534.0
2024-12-30 11:40:00,1060.83,1060.83,1060.83,1060.83,100.0,1056.5032,1056.5032,1056.5032,1056.5032,100.0
2024-12-30 11:45:00,1059.79,1059.79,1058.12,1058.12,1549.0,1055.4674,1055.4674,1053.8042,1053.8042,1549.0
2024-12-30 11:50:00,1059.43,1059.89,1059.43,1059.89,214.0,1055.1089,1055.567,1055.1089,1055.567,214.0
2024-12-30 11:55:00,1059.89,1059.89,1059.89,1059.89,0.0,1055.567,1055.567,1055.567,1055.567,0.0
2024-12-30 12:00:00,1060.29,1061.27,1060.11,1060.11,300.0,1055.9654,1056.9414,1055.7861,1055.7861,300.0
2024-12-30 12:05:00,1060.45,1060.48,1060.45,1060.47,300.0,1056.1247,1056.1546,1056.1247,1056.1446,300.0
2024-12-30 12:10:00,1060.98,1060.98,1060.7,1060.79,307.0,1056.6526,1056.6526,1056.3737,1056.4633,307.0
2024-12-30 12:15:00,1060.79,1061.17,1060.48,1060.49,950.0,1056.4633,1056.8418,1056.1546,1056.1645,950.0
2024-12-30 12:20:00,1061.69,1062.56,1061.1,1062.5,2481.0,1057.3597,1058.2261,1056.7721,1058.1664,2481.0
2024-12-30 12:25:00,1061.16,1061.43,1060.96,1060.96,1006.0,1056.8318,1057.1007,1056.6326,1056.6326,1006.0
2024-12-30 12:30:00,1060.76,1060.89,1060.76,1060.88,359.0,1056.4334,1056.5629,1056.4334,1056.553,359.0
2024-12-30 12:35:00,1060.88,1060.88,1060.88,1060.88,0.0,1056.553,1056.553,1056.553,1056.553,0.0
2024-12-30 12:40:00,1060.6,1060.6,1059.85,1059.85,200.0,1056.2741,1056.2741,1055.5272,1055.5272,200.0
2024-12-30 12:45:00,1061.01,1061.02,1061.01,1061.02,300.0,1056.6824,1056.6924,1056.6824,1056.6924,300.0
2024-12-30 12:50:00,1060.91,1060.91,1060.91,1060.91,100.0,1056.5828,1056.5828,1056.5828,1056.5828,100.0
2024-12-30 12:55:00,1061.99,1062.33,1060.97,1062.32,1131.0,1057.6584,1057.997,1056.6426,1057.9871,1131.0
2024-12-30 13:00:00,1060.51,1060.51,1060.51,1060.51,100.0,1056.1845,1056.1845,1056.1845,1056.1845,100.0
2024-12-30 13:05:00,1060.51,1060.51,1060.51,1060.51,0.0,1056.1845,1056.1845,1056.1845,1056.1845,0.0
2024-12-30 13:10:00,1063.4,1065.88,1063.4,1065.88,500.0,1059.0627,1061.5326,1059.0627,1061.5326,500.0
2024-12-30 13:15:00,1064.0,1064.7,1063.42,1064.7,1300.0,1059.6602,1060.3574,1059.0826,1060.3574,1300.0
2024-12-30 13:20:00,1064.6,1064.66,1064.6,1064.64,300.0,1060.2578,1060.3175,1060.2578,1060.2976,300.0
2024-12-30 13:25:00,1063.47,1063.75,1062.94,1062.94,1027.0,1059.1324,1059.4113,1058.6046,1058.6046,1027.0
2024-12-30 13:30:00,1063.22,1063.7,1061.87,1063.7,800.0,1058.8834,1059.3615,1057.5389,1059.3615,800.0
2024-12-30 13:35:00,1063.63,1063.63,1062.99,1063.0,200.0,1059.2917,1059.2917,1058.6544,1058.6643,200.0
2024-12-30 13:40:00,1063.6,1063.6,1063.59,1063.6,100.0,1059.2619,1059.2619,1059.2519,1059.2619,100.0
2024-12-30 13:45:00,1063.6,1063.6,1063.6,1063.6,0.0,1059.2619,1059.2619,1059.2619,1059.2619,0.0
2024-12-30 13:50:00,1063.6,1063.6,1063.6,1063.6,0.0,1059.2619,1059.2619,1059.2619,1059.2619,0.0
2024-12-30 13:55:00,1063.6,1063.6,1063.6,1063.6,0.0,1059.2619,1059.2619,1059.2619,1059.2619,0.0
2024-12-30 14:00:00,1063.0,1063.27,1063.0,1063.04,425.0,1058.6643,1058.9332,1058.6643,1058.7041,425.0
2024-12-30 14:05:00,1062.16,1063.0,1061.81,1063.0,1199.0,1057.8277,1058.6643,1057.4792,1058.6643,1199.0
2024-12-30 14:10:00,1062.96,1062.96,1062.96,1062.96,200.0,1058.6245,1058.6245,1058.6245,1058.6245,200.0
2024-12-30 14:15:00,1061.13,1061.14,1061.13,1061.13,200.0,1056.8019,1056.8119,1056.8019,1056.8019,200.0
2024-12-30 14:20:00,1060.1,1060.1,1059.06,1059.06,1056.0,1055.7761,1055.7761,1054.7404,1054.7404,1056.0
2024-12-30 14:25:00,1060.21,1061.13,1059.44,1059.65,5660.0,1055.8857,1056.8019,1055.1188,1055.328,5660.0
2024-12-30 14:30:00,1060.94,1061.81,1060.89,1061.81,640.0,1056.6127,1057.4792,1056.5629,1057.4792,640.0
2024-12-30 14:35:00,1062.91,1062.92,1060.36,1060.36,645.0,1058.5747,1058.5846,1056.0351,1056.0351,645.0
2024-12-30 14:40:00,1060.17,1061.21,1060.17,1060.19,1189.0,1055.8459,1056.8816,1055.8459,1055.8658,1189.0
2024-12-30 14:45:00,1061.25,1062.17,1061.25,1062.17,425.0,1056.9214,1057.8377,1056.9214,1057.8377,425.0
2024-12-30 14:50:00,1062.17,1062.17,1062.17,1062.17,0.0,1057.8377,1057.8377,1057.8377,1057.8377,0.0
2024-12-30 14:55:00,1062.09,1063.53,1062.06,1062.81,500.0,1057.758,1059.1921,1057.7281,1058.4751,500.0
2024-12-30 15:00:00,1062.51,1062.51,1060.33,1060.79,1388.0,1058.1763,1058.1763,1056.0052,1056.4633,1388.0
2024-12-30 15:05:00,1060.95,1060.98,1060.38,1060.38,325.0,1056.6227,1056.6526,1056.055,1056.055,325.0
2024-12-30 15:10:00,1060.38,1061.23,1060.38,1061.23,200.0,1056.055,1056.9015,1056.055,1056.9015,200.0
2024-12-30 15:15:00,1061.41,1061.41,1061.23,1061.23,397.0,1057.0808,1057.0808,1056.9015,1056.9015,397.0
2024-12-30 15:20:00,1060.95,1061.57,1060.94,1061.57,200.0,1056.6227,1057.2401,1056.6127,1057.2401,200.0
2024-12-30 15:25:00,1060.11,1060.11,1059.58,1059.58,200.0,1055.7861,1055.7861,1055.2583,1055.2583,200.0
2024-12-30 15:30:00,1059.71,1060.03,1059.0,1059.0,938.0,1055.3877,1055.7064,1054.6806,1054.6806,938.0
2024-12-30 15:35:00,1059.49,1060.51,1058.88,1060.13,2427.0,1055.1686,1056.1845,1054.5611,1055.806,2427.0
2024-12-30 15:40:00,1061.16,1061.16,1060.64,1060.96,658.0,1056.8318,1056.8318,1056.3139,1056.6326,658.0
2024-12-30 15:45:00,1061.26,1061.26,1060.65,1060.65,506.0,1056.9314,1056.9314,1056.3239,1056.3239,506.0
2024-12-30 15:50:00,1060.38,1061.27,1059.78,1059.78,1884.0,1056.055,1056.9414,1055.4574,1055.4574,1884.0
2024-12-30 15:55:00,1059.88,1060.52,1056.67,1057.24,9556.0,1055.557,1056.1944,1052.3601,1052.9278,9556.0
2024-12-31 09:30:00,1059.86,1062.13,1059.86,1062.05,1226.0,1055.5371,1057.7979,1055.5371,1057.7182,1226.0
2024-12-31 09:35:00,1062.05,1062.05,1062.05,1062.05,0.0,1057.7182,1057.7182,1057.7182,1057.7182,0.0
2024-12-31 09:40:00,1060.88,1060.96,1060.88,1060.88,300.0,1056.553,1056.6326,1056.553,1056.553,300.0
2024-12-31 09:45:00,1060.59,1061.64,1060.12,1061.64,425.0,1056.2641,1057.3099,1055.7961,1057.3099,425.0
2024-12-31 09:50:00,1059.08,1059.08,1059.07,1059.08,100.0,1054.7603,1054.7603,1054.7503,1054.7603,100.0
2024-12-31 09:55:00,1059.08,1060.4,1059.07,1060.4,300.0,1054.7603,1056.0749,1054.7503,1056.0749,300.0
2024-12-31 10:00:00,1062.0,1062.0,1060.84,1061.38,300.0,1057.6684,1057.6684,1056.5131,1057.0509,300.0
2024-12-31 10:05:00,1059.66,1059.66,1057.83,1057.83,419.0,1055.3379,1055.3379,1053.5154,1053.5154,419.0
2024-12-31 10:10:00,1059.79,1059.79,1059.79,1059.79,205.0,1055.4674,1055.4674,1055.4674,1055.4674,205.0
2024-12-31 10:15:00,1059.79,1059.79,1059.79,1059.79,0.0,1055.4674,1055.4674,1055.4674,1055.4674,0.0
2024-12-31 10:20:00,1061.9,1061.9,1061.84,1061.84,200.0,1057.5688,1057.5688,1057.509,1057.509,200.0
2024-12-31 10:25:00,1060.31,1060.31,1060.31,1060.31,100.0,1055.9853,1055.9853,1055.9853,1055.9853,100.0
2024-12-31 10:30:00,1061.71,1061.71,1059.91,1059.91,400.0,1057.3796,1057.3796,1055.5869,1055.5869,400.0
2024-12-31 10:35:00,1060.82,1060.82,1060.81,1060.82,100.0,1056.4932,1056.4932,1056.4832,1056.4932,100.0
2024-12-31 10:40:00,1060.82,1060.82,1060.82,1060.82,0.0,1056.4932,1056.4932,1056.4932,1056.4932,0.0
2024-12-31 10:45:00,1058.58,1060.38,1058.58,1060.38,302.0,1054.2623,1056.055,1054.2623,1056.055,302.0
2024-12-31 10:50:00,1060.64,1060.77,1060.01,1060.01,600.0,1056.3139,1056.4434,1055.6865,1055.6865,600.0
2024-12-31 10:55:00,1059.73,1059.74,1059.72,1059.72,547.0,1055.4076,1055.4176,1055.3977,1055.3977,547.0
2024-12-31 11:00:00,1057.83,1057.83,1057.75,1057.75,200.0,1053.5154,1053.5154,1053.4357,1053.4357,200.0
2024-12-31 11:05:00,1057.75,1057.75,1057.75,1057.75,0.0,1053.4357,1053.4357,1053.4357,1053.4357,0.0
2024-12-31 11:10:00,1058.67,1058.67,1058.57,1058.57,200.0,1054.352,1054.352,1054.2524,1054.2524,200.0
2024-12-31 11:15:00,1058.6,1059.83,1057.72,1059.83,620.0,1054.2823,1055.5072,1053.4058,1055.5072,620.0
2024-12-31 11:20:00,1059.83,1059.83,1059.83,1059.83,0.0,1055.5072,1055.5072,1055.5072,1055.5072,0.0
2024-12-31 11:25:00,1059.22,1059.22,1059.22,1059.22,100.0,1054.8997,1054.8997,1054.8997,1054.8997,100.0
2024-12-31 11:30:00,1057.55,1058.75,1057.55,1058.75,200.0,1053.2365,1054.4316,1053.2365,1054.4316,200.0
2024-12-31 11:35:00,1058.75,1058.75,1058.75,1058.75,0.0,1054.4316,1054.4316,1054.4316,1054.4316,0.0
2024-12-31 11:40:00,1058.0,1059.14,1058.0,1059.14,500.0,1053.6847,1054.8201,1053.6847,1054.8201,500.0
2024-12-31 11:45:00,1059.14,1059.14,1059.14,1059.14,0.0,1054.8201,1054.8201,1054.8201,1054.8201,0.0
2024-12-31 11:50:00,1057.56,1057.56,1057.56,1057.56,200.0,1053.2465,1053.2465,1053.2465,1053.2465,200.0
2024-12-31 11:55:00,1057.56,1057.56,1057.56,1057.56,0.0,1053.2465,1053.2465,1053.2465,1053.2465,0.0
2024-12-31 12:00:00,1056.72,1056.72,1056.72,1056.72,100.0,1052.4099,1052.4099,1052.4099,1052.4099,100.0
2024-12-31 12:05:00,1056.57,1056.57,1055.83,1055.83,200.0,1052.2605,1052.2605,1051.5236,1051.5236,200.0
2024-12-31 12:10:00,1056.33,1056.33,1056.32,1056.33,300.0,1052.0215,1052.0215,1052.0116,1052.0215,300.0
2024-12-31 12:15:00,1056.33,1056.33,1056.33,1056.33,0.0,1052.0215,1052.0215,1052.0215,1052.0215,0.0
2024-12-31 12:20:00,1056.33,1056.33,1056.33,1056.33,0.0,1052.0215,1052.0215,1052.0215,1052.0215,0.0
2024-12-31 12:25:00,1057.63,1057.63,1056.6,1056.6,464.0,1053.3162,1053.3162,1052.2904,1052.2904,464.0
2024-12-31 12:30:00,1057.24,1057.24,1055.87,1056.15,1100.0,1052.9278,1052.9278,1051.5634,1051.8423,1100.0
2024-12-31 12:35:00,1055.24,1055.24,1053.81,1054.35,3200.0,1050.936,1050.936,1049.5118,1050.0496,3200.0
2024-12-31 12:40:00,1055.09,1055.64,1055.09,1055.64,401.0,1050.7866,1051.3343,1050.7866,1051.3343,401.0
2024-12-31 12:45:00,1055.28,1055.28,1053.79,1054.84,600.0,1050.9758,1050.9758,1049.4919,1050.5376,600.0
2024-12-31 12:50:00,1055.1,1055.1,1052.79,1054.86,1553.0,1050.7965,1050.7965,1048.496,1050.5575,1553.0
2024-12-31 12:55:00,1054.72,1056.61,1053.67,1056.61,765.0,1050.4181,1052.3004,1049.3724,1052.3004,765.0
2024-12-31 13:00:00,1056.56,1056.56,1055.48,1055.48,500.0,1052.2506,1052.2506,1051.175,1051.175,500.0
2024-12-31 13:05:00,1055.48,1055.48,1055.48,1055.48,0.0,1051.175,1051.175,1051.175,1051.175,0.0
2024-12-31 13:10:00,1055.75,1055.75,1055.74,1055.75,100.0,1051.4439,1051.4439,1051.4339,1051.4439,100.0
2024-12-31 13:15:00,1054.71,1054.89,1054.71,1054.88,300.0,1050.4081,1050.5874,1050.4081,1050.5774,300.0
2024-12-31 13:20:00,1053.36,1053.36,1053.35,1053.36,100.0,1049.0636,1049.0636,1049.0537,1049.0636,100.0
2024-12-31 13:25:00,1053.36,1053.36,1053.36,1053.36,0.0,1049.0636,1049.0636,1049.0636,1049.0636,0.0
2024-12-31 13:30:00,1053.38,1053.39,1052.9,1053.35,1200.0,1049.0835,1049.0935,1048.6055,1049.0537,1200.0
2024-12-31 13:35:00,1053.35,1053.35,1053.35,1053.35,0.0,1049.0537,1049.0537,1049.0537,1049.0537,0.0
2024-12-31 13:40:00,1053.73,1056.26,1053.73,1055.41,400.0,1049.4321,1051.9518,1049.4321,1051.1053,400.0
2024-12-31 13:45:00,1054.65,1054.65,1054.65,1054.65,100.0,1050.3484,1050.3484,1050.3484,1050.3484,100.0
2024-12-31 13:50:00,1055.41,1055.51,1053.53,1054.65,1000.0,1051.1053,1051.2049,1049.2329,1050.3484,1000.0
2024-12-31 13:55:00,1054.65,1054.65,1054.65,1054.65,0.0,1050.3484,1050.3484,1050.3484,1050.3484,0.0
2024-12-31 14:00:00,1054.65,1054.65,1054.65,1054.65,0.0,1050.3484,1050.3484,1050.3484,1050.3484,0.0
2024-12-31 14:05:00,1054.2,1054.77,1053.66,1054.77,500.0,1049.9002,1050.4679,1049.3624,1050.4679,500.0
2024-12-31 14:10:00,1055.63,1055.63,1055.62,1055.63,200.0,1051.3244,1051.3244,1051.3144,1051.3244,200.0
2024-12-31 14:15:00,1053.78,1053.78,1053.78,1053.78,100.0,1049.4819,1049.4819,1049.4819,1049.4819,100.0
2024-12-31 14:20:00,1052.98,1052.98,1052.98,1052.98,100.0,1048.6852,1048.6852,1048.6852,1048.6852,100.0
2024-12-31 14:25:00,1052.98,1052.98,1052.98,1052.98,0.0,1048.6852,1048.6852,1048.6852,1048.6852,0.0
2024-12-31 14:30:00,1052.14,1052.14,1052.14,1052.14,100.0,1047.8486,1047.8486,1047.8486,1047.8486,100.0
2024-12-31 14:35:00,1051.74,1051.97,1051.73,1051.97,300.0,1047.4502,1047.6793,1047.4403,1047.6793,300.0
2024-12-31 14:40:00,1051.64,1051.64,1051.05,1051.05,800.0,1047.3506,1047.3506,1046.7631,1046.7631,800.0
2024-12-31 14:45:00,1052.0,1052.16,1051.91,1051.94,667.0,1047.7092,1047.8685,1047.6195,1047.6494,667.0
2024-12-31 14:50:00,1051.53,1053.13,1051.53,1053.1,700.0,1047.2411,1048.8346,1047.2411,1048.8047,700.0
2024-12-31 14:55:00,1053.1,1053.1,1053.1,1053.1,0.0,1048.8047,1048.8047,1048.8047,1048.8047,0.0
2024-12-31 15:00:00,1053.1,1053.1,1053.1,1053.1,0.0,1048.8047,1048.8047,1048.8047,1048.8047,0.0
2024-12-31 15:05:00,1053.54,1054.4,1053.53,1054.19,301.0,1049.2429,1050.0994,1049.2329,1049.8902,301.0
2024-12-31 15:10:00,1053.45,1053.45,1053.45,1053.45,100.0,1049.1533,1049.1533,1049.1533,1049.1533,100.0
2024-12-31 15:15:00,1053.25,1053.25,1053.25,1053.25,100.0,1048.9541,1048.9541,1048.9541,1048.9541,100.0
2024-12-31 15:20:00,1053.25,1053.25,1053.25,1053.25,0.0,1048.9541,1048.9541,1048.9541,1048.9541,0.0
2024-12-31 15:25:00,1053.64,1055.34,1053.64,1055.34,200.0,1049.3425,1051.0356,1049.3425,1051.0356,200.0
2024-12-31 15:30:00,1055.13,1055.13,1054.91,1055.04,300.0,1050.8264,1050.8264,1050.6073,1050.7368,300.0
2024-12-31 15:35:00,1055.19,1055.36,1054.04,1054.99,800.0,1050.8862,1051.0555,1049.7409,1050.687,800.0
2024-12-31 15:40:00,1054.12,1054.68,1053.99,1054.16,722.0,1049.8205,1050.3782,1049.6911,1049.8604,722.0
2024-12-31 15:45:00,1054.62,1054.85,1054.62,1054.85,252.0,1050.3185,1050.5476,1050.3185,1050.5476,252.0
2024-12-31 15:50:00,1055.88,1056.84,1055.04,1055.04,1259.0,1051.5734,1052.5294,1050.7368,1050.7368,1259.0
2024-12-31 15:55:00,1054.65,1054.79,1052.75,1054.62,8171.0,1050.3484,1050.4878,1048.4561,1050.3185,8171.0
2025-01-02 09:30:00,1063.85,1063.85,1055.55,1057.01,2495.0,1059.5108,1059.5108,1051.2447,1052.6987,2495.0
2025-01-02 09:35:00,1065.4,1065.4,1055.31,1055.31,404.0,1061.0545,1061.0545,1051.0057,1051.0057,404.0
2025-01-02 09:40:00,1058.15,1058.15,1058.15,1058.15,100.0,1053.8341,1053.8341,1053.8341,1053.8341,100.0
2025-01-02 09:45:00,1054.04,1054.04,1054.04,1054.04,200.0,1049.7409,1049.7409,1049.7409,1049.7409,200.0
2025-01-02 09:50:00,1055.97,1055.97,1055.95,1055.95,200.0,1051.663,1051.663,1051.6431,1051.6431,200.0
2025-01-02 09:55:00,1058.39,1060.92,1058.39,1059.17,733.0,1054.0731,1056.5928,1054.0731,1054.8499,733.0
2025-01-02 10:00:00,1059.17,1059.17,1059.17,1059.17,0.0,1054.8499,1054.8499,1054.8499,1054.8499,0.0
2025-01-02 10:05:00,1054.8,1054.8,1054.8,1054.8,100.0,1050.4978,1050.4978,1050.4978,1050.4978,100.0
2025-01-02 10:10:00,1057.59,1057.59,1056.33,1056.79,700.0,1053.2764,1053.2764,1052.0215,1052.4796,700.0
2025-01-02 10:15:00,1056.79,1056.79,1056.79,1056.79,0.0,1052.4796,1052.4796,1052.4796,1052.4796,0.0
2025-01-02 10:20:00,1053.89,1053.89,1051.6,1051.86,500.0,1049.5915,1049.5915,1047.3108,1047.5697,500.0
2025-01-02 10:25:00,1051.86,1051.86,1051.86,1051.86,0.0,1047.5697,1047.5697,1047.5697,1047.5697,0.0
2025-01-02 10:30:00,1051.53,1051.53,1049.9,1050.08,420.0,1047.2411,1047.2411,1045.6177,1045.797,420.0
2025-01-02 10:35:00,1051.36,1051.36,1051.32,1051.32,200.0,1047.0718,1047.0718,1047.032,1047.032,200.0
2025-01-02 10:40:00,1049.93,1049.94,1049.93,1049.93,200.0,1045.6476,1045.6576,1045.6476,1045.6476,200.0
2025-01-02 10:45:00,1049.93,1049.93,1049.93,1049.93,0.0,1045.6476,1045.6476,1045.6476,1045.6476,0.0
2025-01-02 10:50:00,1049.01,1049.01,1049.0,1049.01,100.0,1044.7314,1044.7314,1044.7214,1044.7314,100.0
2025-01-02 10:55:00,1049.01,1049.01,1049.01,1049.01,0.0,1044.7314,1044.7314,1044.7314,1044.7314,0.0
2025-01-02 11:00:00,1047.01,1047.01,1042.83,1042.83,400.0,1042.7395,1042.7395,1038.5766,1038.5766,400.0
2025-01-02 11:05:00,1044.7,1045.52,1044.69,1045.52,500.0,1040.439,1041.2556,1040.429,1041.2556,500.0
2025-01-02 11:10:00,1045.52,1045.52,1045.52,1045.52,0.0,1041.2556,1041.2556,1041.2556,1041.2556,0.0
2025-01-02 11:15:00,1048.2,1048.2,1048.2,1048.2,100.0,1043.9247,1043.9247,1043.9247,1043.9247,100.0
2025-01-02 11:20:00,1048.2,1048.2,1048.2,1048.2,0.0,1043.9247,1043.9247,1043.9247,1043.9247,0.0
2025-01-02 11:25:00,1048.12,1048.68,1047.15,1047.15,825.0,1043.845,1044.4027,1042.879,1042.879,825.0
2025-01-02 11:30:00,1047.15,1047.15,1047.15,1047.15,0.0,1042.879,1042.879,1042.879,1042.879,0.0
2025-01-02 11:35:00,1046.74,1047.94,1046.74,1047.2,400.0,1042.4706,1043.6657,1042.4706,1042.9288,400.0
2025-01-02 11:40:00,1047.48,1047.85,1047.48,1047.85,200.0,1043.2076,1043.5761,1043.2076,1043.5761,200.0
2025-01-02 11:45:00,1048.4,1049.19,1047.74,1047.75,791.0,1044.1239,1044.9106,1043.4666,1043.4765,791.0
2025-01-02 11:50:00,1048.4,1048.41,1047.42,1047.42,1200.0,1044.1239,1044.1338,1043.1479,1043.1479,1200.0
2025-01-02 11:55:00,1047.75,1047.75,1047.75,1047.75,100.0,1043.4765,1043.4765,1043.4765,1043.4765,100.0
2025-01-02 12:00:00,1049.01,1049.01,1049.01,1049.01,100.0,1044.7314,1044.7314,1044.7314,1044.7314,100.0
2025-01-02 12:05:00,1048.38,1048.38,1046.97,1046.97,700.0,1044.1039,1044.1039,1042.6997,1042.6997,700.0
2025-01-02 12:10:00,1046.97,1046.97,1046.97,1046.97,0.0,1042.6997,1042.6997,1042.6997,1042.6997,0.0
2025-01-02 12:15:00,1046.97,1046.97,1046.97,1046.97,0.0,1042.6997,1042.6997,1042.6997,1042.6997,0.0
2025-01-02 12:20:00,1045.97,1045.97,1044.92,1044.92,506.0,1041.7038,1041.7038,1040.6581,1040.6581,506.0
2025-01-02 12:25:00,1044.45,1044.45,1044.45,1044.45,100.0,1040.19,1040.19,1040.19,1040.19,100.0
2025-01-02 12:30:00,1042.09,1043.19,1042.09,1043.19,200.0,1037.8396,1038.9351,1037.8396,1038.9351,200.0
2025-01-02 12:35:00,1043.62,1043.63,1040.29,1040.29,332.0,1039.3634,1039.3733,1036.0469,1036.0469,332.0
2025-01-02 12:40:00,1040.49,1041.2,1040.49,1041.2,200.0,1036.2461,1036.9532,1036.2461,1036.9532,200.0
2025-01-02 12:45:00,1041.2,1041.2,1041.2,1041.2,0.0,1036.9532,1036.9532,1036.9532,1036.9532,0.0
2025-01-02 12:50:00,1041.87,1042.34,1041.56,1042.34,819.0,1037.6205,1038.0886,1037.3118,1038.0886,819.0
2025-01-02 12:55:00,1043.13,1043.36,1041.87,1041.87,1100.0,1038.8754,1039.1044,1037.6205,1037.6205,1100.0
2025-01-02 13:00:00,1041.39,1041.39,1041.39,1041.39,100.0,1037.1425,1037.1425,1037.1425,1037.1425,100.0
2025-01-02 13:05:00,1038.76,1040.21,1038.76,1038.92,1220.0,1034.5232,1035.9673,1034.5232,1034.6825,1220.0
2025-01-02 13:10:00,1040.0,1040.0,1040.0,1040.0,200.0,1035.7581,1035.7581,1035.7581,1035.7581,200.0
2025-01-02 13:15:00,1039.08,1039.08,1039.07,1039.08,157.0,1034.8419,1034.8419,1034.8319,1034.8419,157.0
2025-01-02 13:20:00,1040.28,1041.59,1040.22,1040.22,422.0,1036.037,1037.3416,1035.9772,1035.9772,422.0
2025-01-02 13:25:00,1041.67,1041.67,1040.39,1040.39,581.0,1037.4213,1037.4213,1036.1465,1036.1465,581.0
2025-01-02 13:30:00,1040.23,1040.23,1039.99,1040.0,498.0,1035.9872,1035.9872,1035.7482,1035.7581,498.0
2025-01-02 13:35:00,1040.0,1040.0,1040.0,1040.0,0.0,1035.7581,1035.7581,1035.7581,1035.7581,0.0
2025-01-02 13:40:00,1040.63,1040.63,1040.63,1040.63,100.0,1036.3856,1036.3856,1036.3856,1036.3856,100.0
2025-01-02 13:45:00,1040.45,1040.45,1039.95,1039.95,400.0,1036.2063,1036.2063,1035.7083,1035.7083,400.0
2025-01-02 13:50:00,1040.56,1040.56,1039.53,1039.53,400.0,1036.3158,1036.3158,1035.29,1035.29,400.0
2025-01-02 13:55:00,1039.53,1039.53,1039.53,1039.53,0.0,1035.29,1035.29,1035.29,1035.29,0.0
2025-01-02 14:00:00,1040.6,1040.6,1040.55,1040.55,200.0,1036.3557,1036.3557,1036.3059,1036.3059,200.0
2025-01-02 14:05:00,1042.36,1043.03,1042.33,1043.03,1040.0,1038.1085,1038.7758,1038.0786,1038.7758,1040.0
2025-01-02 14:10:00,1043.03,1043.03,1043.03,1043.03,0.0,1038.7758,1038.7758,1038.7758,1038.7758,0.0
2025-01-02 14:15:00,1041.09,1041.09,1041.08,1041.09,200.0,1036.8437,1036.8437,1036.8337,1036.8437,200.0
2025-01-02 14:20:00,1041.09,1041.09,1041.09,1041.09,0.0,1036.8437,1036.8437,1036.8437,1036.8437,0.0
2025-01-02 14:25:00,1042.0,1042.85,1041.99,1042.85,200.0,1037.75,1038.5965,1037.74,1038.5965,200.0
2025-01-02 14:30:00,1041.56,1041.56,1040.48,1040.91,504.0,1037.3118,1037.3118,1036.2362,1036.6644,504.0
2025-01-02 14:35:00,1039.7,1041.31,1039.7,1041.31,300.0,1035.4593,1037.0628,1035.4593,1037.0628,300.0
2025-01-02 14:40:00,1041.31,1041.31,1041.31,1041.31,0.0,1037.0628,1037.0628,1037.0628,1037.0628,0.0
2025-01-02 14:45:00,1040.04,1042.43,1040.04,1042.14,1007.0,1035.798,1038.1782,1035.798,1037.8894,1007.0
2025-01-02 14:50:00,1042.0,1042.98,1041.24,1042.12,1200.0,1037.75,1038.726,1036.9931,1037.8695,1200.0
2025-01-02 14:55:00,1041.22,1041.83,1039.94,1040.99,700.0,1036.9731,1037.5807,1035.6984,1036.7441,700.0
2025-01-02 15:00:00,1039.89,1040.99,1039.87,1039.87,1134.0,1035.6486,1036.7441,1035.6287,1035.6287,1134.0
2025-01-02 15:05:00,1039.87,1039.87,1039.87,1039.87,0.0,1035.6287,1035.6287,1035.6287,1035.6287,0.0
2025-01-02 15:10:00,1039.87,1039.87,1039.87,1039.87,0.0,1035.6287,1035.6287,1035.6287,1035.6287,0.0
2025-01-02 15:15:00,1040.9,1042.61,1040.9,1042.61,200.0,1036.6545,1038.3575,1036.6545,1038.3575,200.0
2025-01-02 15:20:00,1043.8,1044.01,1042.49,1042.96,1400.0,1039.5426,1039.7518,1038.238,1038.706,1400.0
2025-01-02 15:25:00,1044.56,1044.56,1043.84,1043.84,200.0,1040.2995,1040.2995,1039.5825,1039.5825,200.0
2025-01-02 15:30:00,1044.56,1044.76,1044.56,1044.76,200.0,1040.2995,1040.4987,1040.2995,1040.4987,200.0
2025-01-02 15:35:00,1043.05,1043.36,1042.05,1043.36,800.0,1038.7957,1039.1044,1037.7998,1039.1044,800.0
2025-01-02 15:40:00,1042.96,1043.91,1042.96,1043.33,2373.0,1038.706,1039.6522,1038.706,1039.0745,2373.0
2025-01-02 15:45:00,1043.65,1044.31,1042.99,1042.99,500.0,1039.3932,1040.0505,1038.7359,1038.7359,500.0
2025-01-02 15:50:00,1043.98,1044.55,1042.28,1042.69,2200.0,1039.7219,1040.2896,1038.0288,1038.4372,2200.0
2025-01-02 15:55:00,1042.29,1042.91,1041.67,1042.41,3430.0,1038.0388,1038.6563,1037.4213,1038.1583,3430.0
2025-01-03 09:30:00,1043.27,1045.47,1039.08,1039.08,1828.0,1039.0148,1041.2058,1034.8419,1034.8419,1828.0
2025-01-03 09:35:00,1042.66,1043.01,1037.65,1042.77,3248.0,1038.4073,1038.7558,1033.4177,1038.5168,3248.0
2025-01-03 09:40:00,1042.77,1043.32,1042.77,1043.32,500.0,1038.5168,1039.0646,1038.5168,1039.0646,500.0
2025-01-03 09:45:00,1041.17,1041.17,1039.53,1039.53,200.0,1036.9234,1036.9234,1035.29,1035.29,200.0
2025-01-03 09:50:00,1039.34,1040.63,1039.3,1040.63,412.0,1035.1008,1036.3856,1035.061,1036.3856,412.0
2025-01-03 09:55:00,1040.63,1040.63,1040.63,1040.63,0.0,1036.3856,1036.3856,1036.3856,1036.3856,0.0
2025-01-03 10:00:00,1039.03,1043.42,1039.03,1042.4,1751.0,1034.7921,1039.1642,1034.7921,1038.1483,1751.0
2025-01-03 10:05:00,1044.5,1046.44,1044.5,1046.44,722.0,1040.2398,1042.1719,1040.2398,1042.1719,722.0
2025-01-03 10:10:00,1044.07,1044.07,1044.07,1044.07,100.0,1039.8115,1039.8115,1039.8115,1039.8115,100.0
2025-01-03 10:15:00,1046.52,1046.52,1043.37,1043.37,450.0,1042.2515,1042.2515,1039.1144,1039.1144,450.0
2025-01-03 10:20:00,1045.03,1045.03,1045.03,1045.03,100.0,1040.7676,1040.7676,1040.7676,1040.7676,100.0
2025-01-03 10:25:00,1046.01,1046.01,1046.01,1046.01,100.0,1041.7436,1041.7436,1041.7436,1041.7436,100.0
2025-01-03 10:30:00,1046.95,1048.83,1046.94,1048.83,400.0,1042.6798,1044.5521,1042.6698,1044.5521,400.0
2025-01-03 10:35:00,1048.79,1049.82,1048.79,1049.52,300.0,1044.5123,1045.5381,1044.5123,1045.2393,300.0
2025-01-03 10:40:00,1050.26,1050.26,1050.26,1050.26,200.0,1045.9763,1045.9763,1045.9763,1045.9763,200.0
2025-01-03 10:45:00,1049.79,1049.79,1048.15,1048.15,937.0,1045.5082,1045.5082,1043.8749,1043.8749,937.0
2025-01-03 10:50:00,1048.15,1048.15,1048.15,1048.15,0.0,1043.8749,1043.8749,1043.8749,1043.8749,0.0
2025-01-03 10:55:00,1048.15,1048.15,1048.15,1048.15,0.0,1043.8749,1043.8749,1043.8749,1043.8749,0.0
2025-01-03 11:00:00,1048.95,1048.95,1048.95,1048.95,100.0,1044.6716,1044.6716,1044.6716,1044.6716,100.0
2025-01-03 11:05:00,1047.8,1048.09,1046.77,1046.77,600.0,1043.5263,1043.8151,1042.5005,1042.5005,600.0
2025-01-03 11:10:00,1045.83,1045.84,1045.83,1045.83,100.0,1041.5643,1041.5743,1041.5643,1041.5643,100.0
2025-01-03 11:15:00,1047.8,1047.8,1047.79,1047.8,100.0,1043.5263,1043.5263,1043.5163,1043.5263,100.0
2025-01-03 11:20:00,1047.8,1047.8,1047.8,1047.8,0.0,1043.5263,1043.5263,1043.5263,1043.5263,0.0
2025-01-03 11:25:00,1047.8,1047.8,1047.8,1047.8,0.0,1043.5263,1043.5263,1043.5263,1043.5263,0.0
2025-01-03 11:30:00,1047.8,1047.8,1047.8,1047.8,0.0,1043.5263,1043.5263,1043.5263,1043.5263,0.0
2025-01-03 11:35:00,1049.0,1049.0,1049.0,1049.0,100.0,1044.7214,1044.7214,1044.7214,1044.7214,100.0
2025-01-03 11:40:00,1049.0,1049.0,1049.0,1049.0,0.0,1044.7214,1044.7214,1044.7214,1044.7214,0.0
2025-01-03 11:45:00,1049.0,1049.0,1049.0,1049.0,0.0,1044.7214,1044.7214,1044.7214,1044.7214,0.0
2025-01-03 11:50:00,1049.0,1049.0,1049.0,1049.0,0.0,1044.7214,1044.7214,1044.7214,1044.7214,0.0
2025-01-03 11:55:00,1048.01,1048.01,1048.01,1048.01,100.0,1043.7355,1043.7355,1043.7355,1043.7355,100.0
2025-01-03 12:00:00,1048.36,1050.14,1048.36,1050.14,291.0,1044.084,1045.8568,1044.084,1045.8568,291.0
2025-01-03 12:05:00,1049.81,1050.83,1049.36,1049.36,300.0,1045.5281,1046.5439,1045.0799,1045.0799,300.0
2025-01-03 12:10:00,1049.36,1050.69,1049.36,1050.69,500.0,1045.0799,1046.4045,1045.0799,1046.4045,500.0
2025-01-03 12:15:00,1049.57,1049.57,1049.57,1049.57,100.0,1045.2891,1045.2891,1045.2891,1045.2891,100.0
2025-01-03 12:20:00,1049.52,1049.52,1049.07,1049.07,200.0,1045.2393,1045.2393,1044.7911,1044.7911,200.0
2025-01-03 12:25:00,1050.8,1050.8,1050.0,1050.0,200.0,1046.5141,1046.5141,1045.7173,1045.7173,200.0
2025-01-03 12:30:00,1050.41,1050.41,1050.41,1050.41,100.0,1046.1257,1046.1257,1046.1257,1046.1257,100.0
2025-01-03 12:35:00,1050.16,1050.17,1050.16,1050.17,200.0,1045.8767,1045.8866,1045.8767,1045.8866,200.0
2025-01-03 12:40:00,1050.17,1050.17,1050.17,1050.17,0.0,1045.8866,1045.8866,1045.8866,1045.8866,0.0
2025-01-03 12:45:00,1050.17,1050.17,1050.17,1050.17,0.0,1045.8866,1045.8866,1045.8866,1045.8866,0.0
2025-01-03 12:50:00,1049.73,1049.73,1049.33,1049.33,200.0,1045.4484,1045.4484,1045.0501,1045.0501,200.0
2025-01-03 12:55:00,1050.36,1050.36,1050.35,1050.36,100.0,1046.0759,1046.0759,1046.0659,1046.0759,100.0
2025-01-03 13:00:00,1050.84,1050.84,1050.35,1050.36,200.0,1046.5539,1046.5539,1046.0659,1046.0759,200.0
2025-01-03 13:05:00,1050.8,1050.97,1050.8,1050.97,264.0,1046.5141,1046.6834,1046.5141,1046.6834,264.0
2025-01-03 13:10:00,1050.97,1050.97,1050.97,1050.97,0.0,1046.6834,1046.6834,1046.6834,1046.6834,0.0
2025-01-03 13:15:00,1051.49,1051.49,1050.01,1051.4,594.0,1047.2013,1047.2013,1045.7273,1047.1116,594.0
2025-01-03 13:20:00,1051.52,1051.52,1051.51,1051.52,100.0,1047.2311,1047.2311,1047.2212,1047.2311,100.0
2025-01-03 13:25:00,1051.49,1051.81,1051.49,1051.81,300.0,1047.2013,1047.52,1047.2013,1047.52,300.0
2025-01-03 13:30:00,1053.67,1053.88,1050.84,1051.13,700.0,1049.3724,1049.5815,1046.5539,1046.8427,700.0
2025-01-03 13:35:00,1052.23,1052.29,1052.23,1052.29,200.0,1047.9382,1047.998,1047.9382,1047.998,200.0
2025-01-03 13:40:00,1052.29,1052.29,1052.29,1052.29,0.0,1047.998,1047.998,1047.998,1047.998,0.0
2025-01-03 13:45:00,1053.37,1053.37,1053.36,1053.37,100.0,1049.0736,1049.0736,1049.0636,1049.0736,100.0
2025-01-03 13:50:00,1053.3,1053.3,1053.3,1053.3,300.0,1049.0039,1049.0039,1049.0039,1049.0039,300.0
2025-01-03 13:55:00,1053.3,1053.3,1053.3,1053.3,0.0,1049.0039,1049.0039,1049.0039,1049.0039,0.0
2025-01-03 14:00:00,1053.05,1054.48,1053.04,1054.33,600.0,1048.7549,1050.1791,1048.7449,1050.0297,600.0
2025-01-03 14:05:00,1054.36,1054.36,1054.36,1054.36,100.0,1050.0596,1050.0596,1050.0596,1050.0596,100.0
2025-01-03 14:10:00,1054.36,1054.36,1054.36,1054.36,0.0,1050.0596,1050.0596,1050.0596,1050.0596,0.0
2025-01-03 14:15:00,1054.36,1054.36,1054.36,1054.36,0.0,1050.0596,1050.0596,1050.0596,1050.0596,0.0
2025-01-03 14:20:00,1054.36,1054.36,1054.36,1054.36,0.0,1050.0596,1050.0596,1050.0596,1050.0596,0.0
2025-01-03 14:25:00,1054.36,1054.36,1054.36,1054.36,0.0,1050.0596,1050.0596,1050.0596,1050.0596,0.0
2025-01-03 14:30:00,1055.31,1055.67,1055.3,1055.67,200.0,1051.0057,1051.3642,1050.9957,1051.3642,200.0
2025-01-03 14:35:00,1056.17,1056.17,1056.17,1056.17,100.0,1051.8622,1051.8622,1051.8622,1051.8622,100.0
2025-01-03 14:40:00,1056.17,1056.17,1056.17,1056.17,0.0,1051.8622,1051.8622,1051.8622,1051.8622,0.0
2025-01-03 14:45:00,1055.02,1055.02,1054.88,1054.88,300.0,1050.7169,1050.7169,1050.5774,1050.5774,300.0
2025-01-03 14:50:00,1055.2,1055.2,1055.2,1055.2,100.0,1050.8961,1050.8961,1050.8961,1050.8961,100.0
2025-01-03 14:55:00,1055.2,1055.2,1055.2,1055.2,0.0,1050.8961,1050.8961,1050.8961,1050.8961,0.0
2025-01-03 15:00:00,1054.31,1054.31,1053.51,1053.51,670.0,1050.0098,1050.0098,1049.213,1049.213,670.0
2025-01-03 15:05:00,1054.53,1054.55,1054.53,1054.55,218.0,1050.2289,1050.2488,1050.2289,1050.2488,218.0
2025-01-03 15:10:00,1054.55,1054.55,1054.55,1054.55,100.0,1050.2488,1050.2488,1050.2488,1050.2488,100.0
2025-01-03 15:15:00,1053.81,1054.01,1053.49,1053.49,300.0,1049.5118,1049.711,1049.1931,1049.1931,300.0
2025-01-03 15:20:00,1054.39,1054.4,1054.39,1054.39,110.0,1050.0894,1050.0994,1050.0894,1050.0894,110.0
2025-01-03 15:25:00,1054.79,1054.79,1054.79,1054.79,100.0,1050.4878,1050.4878,1050.4878,1050.4878,100.0
2025-01-03 15:30:00,1054.79,1054.79,1054.79,1054.79,0.0,1050.4878,1050.4878,1050.4878,1050.4878,0.0
2025-01-03 15:35:00,1054.79,1054.79,1054.79,1054.79,0.0,1050.4878,1050.4878,1050.4878,1050.4878,0.0
2025-01-03 15:40:00,1054.31,1054.31,1052.33,1052.33,700.0,1050.0098,1050.0098,1048.0378,1048.0378,700.0
2025-01-03 15:45:00,1051.76,1052.2,1051.76,1052.17,325.0,1047.4702,1047.9084,1047.4702,1047.8785,325.0
2025-01-03 15:50:00,1053.33,1058.42,1052.34,1052.34,3829.0,1049.0338,1054.103,1048.0478,1048.0478,3829.0
2025-01-03 15:55:00,1052.85,1054.88,1052.85,1053.99,6467.0,1048.5557,1050.5774,1048.5557,1049.6911,6467.0
2025-01-06 09:30:00,1053.67,1054.88,1053.67,1054.63,5691.0,1049.3724,1050.5774,1049.3724,1050.3285,5691.0
2025-01-06 09:35:00,1054.86,1054.96,1054.78,1054.96,400.0,1050.5575,1050.6571,1050.4778,1050.6571,400.0
2025-01-06 09:40:00,1053.34,1059.29,1053.34,1059.29,1802.0,1049.0437,1054.9694,1049.0437,1054.9694,1802.0
2025-01-06 09:45:00,1060.6,1061.03,1059.37,1061.03,400.0,1056.2741,1056.7023,1055.0491,1056.7023,400.0
2025-01-06 09:50:00,1061.21,1061.4,1060.68,1060.91,1400.0,1056.8816,1057.0708,1056.3538,1056.5828,1400.0
2025-01-06 09:55:00,1061.51,1061.61,1061.06,1061.08,600.0,1057.1804,1057.28,1056.7322,1056.7521,600.0
2025-01-06 10:00:00,1063.95,1064.74,1063.49,1064.54,1112.0,1059.6104,1060.3972,1059.1523,1060.198,1112.0
2025-01-06 10:05:00,1063.21,1064.7,1058.23,1058.24,500.0,1058.8735,1060.3574,1053.9138,1053.9237,500.0
2025-01-06 10:10:00,1060.8,1060.8,1058.23,1058.39,648.0,1056.4733,1056.4733,1053.9138,1054.0731,648.0
2025-01-06 10:15:00,1056.25,1057.15,1055.1,1055.11,1600.0,1051.9418,1052.8382,1050.7965,1050.8065,1600.0
2025-01-06 10:20:00,1056.71,1056.71,1056.05,1056.06,200.0,1052.4,1052.4,1051.7427,1051.7526,200.0
2025-01-06 10:25:00,1055.02,1055.08,1055.01,1055.07,200.0,1050.7169,1050.7766,1050.7069,1050.7667,200.0
2025-01-06 10:30:00,1057.1,1057.38,1056.5,1057.24,1000.0,1052.7884,1053.0672,1052.1908,1052.9278,1000.0
2025-01-06 10:35:00,1057.16,1057.17,1055.93,1055.93,400.0,1052.8481,1052.8581,1051.6231,1051.6231,400.0
2025-01-06 10:40:00,1057.25,1057.73,1055.91,1056.81,1200.0,1052.9378,1053.4158,1051.6032,1052.4996,1200.0
2025-01-06 10:45:00,1057.32,1058.36,1056.31,1056.82,1404.0,1053.0075,1054.0432,1052.0016,1052.5095,1404.0
2025-01-06 10:50:00,1056.31,1061.16,1056.31,1060.0,4900.0,1052.0016,1056.8318,1052.0016,1055.6765,4900.0
2025-01-06 10:55:00,1059.72,1059.82,1057.8,1058.0,1200.0,1055.3977,1055.4973,1053.4855,1053.6847,1200.0
2025-01-06 11:00:00,1056.17,1056.17,1056.17,1056.17,100.0,1051.8622,1051.8622,1051.8622,1051.8622,100.0
2025-01-06 11:05:00,1056.92,1056.92,1055.12,1055.12,215.0,1052.6091,1052.6091,1050.8165,1050.8165,215.0
2025-01-06 11:10:00,1055.61,1055.84,1055.27,1055.27,300.0,1051.3045,1051.5335,1050.9658,1050.9658,300.0
2025-01-06 11:15:00,1055.67,1056.31,1055.67,1056.31,300.0,1051.3642,1052.0016,1051.3642,1052.0016,300.0
2025-01-06 11:20:00,1056.31,1056.31,1056.31,1056.31,0.0,1052.0016,1052.0016,1052.0016,1052.0016,0.0
2025-01-06 11:25:00,1056.8,1056.97,1056.8,1056.97,500.0,1052.4896,1052.6589,1052.4896,1052.6589,500.0
2025-01-06 11:30:00,1056.98,1057.46,1056.89,1056.89,862.0,1052.6689,1053.1469,1052.5792,1052.5792,862.0
2025-01-06 11:35:00,1056.38,1056.96,1056.37,1056.96,200.0,1052.0713,1052.6489,1052.0614,1052.6489,200.0
2025-01-06 11:40:00,1056.37,1056.6,1055.03,1055.04,1806.0,1052.0614,1052.2904,1050.7268,1050.7368,1806.0
2025-01-06 11:45:00,1054.64,1054.79,1054.64,1054.79,200.0,1050.3384,1050.4878,1050.3384,1050.4878,200.0
2025-01-06 11:50:00,1055.28,1055.28,1055.28,1055.28,100.0,1050.9758,1050.9758,1050.9758,1050.9758,100.0
2025-01-06 11:55:00,1055.28,1055.28,1055.28,1055.28,0.0,1050.9758,1050.9758,1050.9758,1050.9758,0.0
2025-01-06 12:00:00,1054.8,1055.41,1054.67,1055.41,800.0,1050.4978,1051.1053,1050.3683,1051.1053,800.0
2025-01-06 12:05:00,1055.0,1055.0,1055.0,1055.0,100.0,1050.6969,1050.6969,1050.6969,1050.6969,100.0
2025-01-06 12:10:00,1055.0,1055.0,1055.0,1055.0,0.0,1050.6969,1050.6969,1050.6969,1050.6969,0.0
2025-01-06 12:15:00,1055.6,1055.76,1055.59,1055.76,300.0,1051.2945,1051.4538,1051.2845,1051.4538,300.0
2025-01-06 12:20:00,1054.72,1054.72,1054.6,1054.6,200.0,1050.4181,1050.4181,1050.2986,1050.2986,200.0
2025-01-06 12:25:00,1054.31,1055.32,1054.31,1054.88,1049.0,1050.0098,1051.0156,1050.0098,1050.5774,1049.0
2025-01-06 12:30:00,1055.47,1055.47,1055.36,1055.37,400.0,1051.165,1051.165,1051.0555,1051.0654,400.0
2025-01-06 12:35:00,1055.36,1055.43,1055.36,1055.43,300.0,1051.0555,1051.1252,1051.0555,1051.1252,300.0
2025-01-06 12:40:00,1055.43,1055.43,1055.43,1055.43,100.0,1051.1252,1051.1252,1051.1252,1051.1252,100.0
2025-01-06 12:45:00,1054.45,1054.45,1053.16,1053.16,300.0,1050.1492,1050.1492,1048.8644,1048.8644,300.0
2025-01-06 12:50:00,1053.27,1053.73,1052.36,1053.26,2100.0,1048.974,1049.4321,1048.0677,1048.964,2100.0
2025-01-06 12:55:00,1053.26,1053.26,1053.26,1053.26,316.0,1048.964,1048.964,1048.964,1048.964,316.0
2025-01-06 13:00:00,1053.5,1053.5,1050.88,1052.29,1300.0,1049.2031,1049.2031,1046.5937,1047.998,1300.0
2025-01-06 13:05:00,1052.87,1053.01,1050.98,1050.98,600.0,1048.5756,1048.7151,1046.6933,1046.6933,600.0
2025-01-06 13:10:00,1050.79,1052.93,1050.78,1052.93,892.0,1046.5041,1048.6354,1046.4942,1048.6354,892.0
2025-01-06 13:15:00,1052.93,1052.93,1052.93,1052.93,0.0,1048.6354,1048.6354,1048.6354,1048.6354,0.0
2025-01-06 13:20:00,1052.86,1052.86,1052.85,1052.86,200.0,1048.5657,1048.5657,1048.5557,1048.5657,200.0
2025-01-06 13:25:00,1052.86,1052.86,1052.85,1052.86,100.0,1048.5657,1048.5657,1048.5557,1048.5657,100.0
2025-01-06 13:30:00,1052.86,1054.75,1050.76,1050.76,3014.0,1048.5657,1050.448,1046.4742,1046.4742,3014.0
2025-01-06 13:35:00,1050.53,1050.53,1050.52,1050.53,100.0,1046.2452,1046.2452,1046.2352,1046.2452,100.0
2025-01-06 13:40:00,1051.51,1051.51,1051.5,1051.51,100.0,1047.2212,1047.2212,1047.2112,1047.2212,100.0
2025-01-06 13:45:00,1051.54,1051.54,1050.19,1050.94,300.0,1047.2511,1047.2511,1045.9066,1046.6535,300.0
2025-01-06 13:50:00,1050.55,1051.75,1050.55,1051.75,400.0,1046.2651,1047.4602,1046.2651,1047.4602,400.0
2025-01-06 13:55:00,1052.22,1052.22,1052.21,1052.22,100.0,1047.9283,1047.9283,1047.9183,1047.9283,100.0
2025-01-06 14:00:00,1051.76,1052.32,1051.76,1052.32,402.0,1047.4702,1048.0279,1047.4702,1048.0279,402.0
2025-01-06 14:05:00,1052.32,1052.32,1052.32,1052.32,0.0,1048.0279,1048.0279,1048.0279,1048.0279,0.0
2025-01-06 14:10:00,1053.37,1053.44,1051.56,1051.56,1202.0,1049.0736,1049.1433,1047.271,1047.271,1202.0
2025-01-06 14:15:00,1053.48,1053.48,1053.48,1053.48,200.0,1049.1831,1049.1831,1049.1831,1049.1831,200.0
2025-01-06 14:20:00,1053.29,1053.29,1053.29,1053.29,100.0,1048.9939,1048.9939,1048.9939,1048.9939,100.0
2025-01-06 14:25:00,1053.71,1053.71,1053.71,1053.71,100.0,1049.4122,1049.4122,1049.4122,1049.4122,100.0
2025-01-06 14:30:00,1053.71,1053.71,1053.71,1053.71,0.0,1049.4122,1049.4122,1049.4122,1049.4122,0.0
2025-01-06 14:35:00,1054.23,1054.23,1052.37,1053.05,538.0,1049.9301,1049.9301,1048.0777,1048.7549,538.0
2025-01-06 14:40:00,1053.0,1053.0,1053.0,1053.0,100.0,1048.7051,1048.7051,1048.7051,1048.7051,100.0
2025-01-06 14:45:00,1053.41,1053.41,1053.02,1053.03,200.0,1049.1134,1049.1134,1048.725,1048.735,200.0
2025-01-06 14:50:00,1051.98,1052.56,1051.81,1052.04,964.0,1047.6893,1048.2669,1047.52,1047.749,964.0
2025-01-06 14:55:00,1052.14,1052.14,1051.36,1051.62,500.0,1047.8486,1047.8486,1047.0718,1047.3307,500.0
2025-01-06 15:00:00,1051.62,1051.62,1051.62,1051.62,0.0,1047.3307,1047.3307,1047.3307,1047.3307,0.0
2025-01-06 15:05:00,1050.85,1050.85,1050.03,1050.04,729.0,1046.5639,1046.5639,1045.7472,1045.7572,729.0
2025-01-06 15:10:00,1050.27,1050.35,1050.26,1050.33,868.0,1045.9862,1046.0659,1045.9763,1046.046,868.0
2025-01-06 15:15:00,1050.33,1051.49,1050.11,1051.09,2100.0,1046.046,1047.2013,1045.8269,1046.8029,2100.0
2025-01-06 15:20:00,1050.77,1050.83,1049.26,1050.83,1154.0,1046.4842,1046.5439,1044.9804,1046.5439,1154.0
2025-01-06 15:25:00,1050.34,1050.79,1050.1,1050.78,700.0,1046.0559,1046.5041,1045.8169,1046.4942,700.0
2025-01-06 15:30:00,1051.56,1052.34,1051.56,1052.02,800.0,1047.271,1048.0478,1047.271,1047.7291,800.0
2025-01-06 15:35:00,1052.91,1053.18,1052.09,1052.09,700.0,1048.6155,1048.8844,1047.7988,1047.7988,700.0
2025-01-06 15:40:00,1051.42,1051.43,1050.05,1050.48,1192.0,1047.1315,1047.1415,1045.7671,1046.1954,1192.0
2025-01-06 15:45:00,1050.15,1051.56,1050.15,1050.85,2461.0,1045.8667,1047.271,1045.8667,1046.5639,2461.0
2025-01-06 15:50:00,1050.85,1052.1,1050.85,1051.2,4805.0,1046.5639,1047.8088,1046.5639,1046.9124,4805.0
2025-01-06 15:55:00,1051.48,1054.27,1051.48,1054.09,11260.0,1047.1913,1049.9699,1047.1913,1049.7907,11260.0
2025-01-07 09:30:00,1051.41,1053.26,1045.52,1053.26,1993.0,1047.1216,1048.964,1041.2556,1048.964,1993.0
2025-01-07 09:35:00,1053.81,1053.81,1053.8,1053.81,100.0,1049.5118,1049.5118,1049.5018,1049.5118,100.0
2025-01-07 09:40:00,1061.59,1061.59,1054.24,1054.7,2260.0,1057.2601,1057.2601,1049.94,1050.3982,2260.0
2025-01-07 09:45:00,1054.82,1057.46,1054.81,1057.46,1100.0,1050.5177,1053.1469,1050.5077,1053.1469,1100.0
2025-01-07 09:50:00,1060.94,1061.64,1058.61,1059.73,1657.0,1056.6127,1057.3099,1054.2922,1055.4076,1657.0
2025-01-07 09:55:00,1060.84,1060.84,1059.55,1060.15,370.0,1056.5131,1056.5131,1055.2284,1055.8259,370.0
2025-01-07 10:00:00,1058.34,1058.36,1053.73,1053.73,1001.0,1054.0233,1054.0432,1049.4321,1049.4321,1001.0
2025-01-07 10:05:00,1052.14,1054.78,1051.94,1052.28,2333.0,1047.8486,1050.4778,1047.6494,1047.988,2333.0
2025-01-07 10:10:00,1053.16,1053.16,1051.32,1051.32,700.0,1048.8644,1048.8644,1047.032,1047.032,700.0
2025-01-07 10:15:00,1054.9,1054.9,1054.9,1054.9,100.0,1050.5973,1050.5973,1050.5973,1050.5973,100.0
2025-01-07 10:20:00,1054.88,1054.88,1054.88,1054.88,100.0,1050.5774,1050.5774,1050.5774,1050.5774,100.0
2025-01-07 10:25:00,1054.88,1054.88,1054.88,1054.88,0.0,1050.5774,1050.5774,1050.5774,1050.5774,0.0
2025-01-07 10:30:00,1052.56,1054.44,1052.51,1054.44,400.0,1048.2669,1050.1392,1048.2171,1050.1392,400.0
2025-01-07 10:35:00,1052.95,1052.95,1052.68,1052.68,1000.0,1048.6553,1048.6553,1048.3864,1048.3864,1000.0
2025-01-07 10:40:00,1057.33,1057.33,1056.33,1056.33,290.0,1053.0174,1053.0174,1052.0215,1052.0215,290.0
2025-01-07 10:45:00,1052.93,1053.63,1052.84,1053.63,700.0,1048.6354,1049.3325,1048.5458,1049.3325,700.0
2025-01-07 10:50:00,1052.67,1052.67,1052.67,1052.67,100.0,1048.3764,1048.3764,1048.3764,1048.3764,100.0
2025-01-07 10:55:00,1052.67,1052.67,1052.67,1052.67,0.0,1048.3764,1048.3764,1048.3764,1048.3764,0.0
2025-01-07 11:00:00,1057.25,1057.37,1057.25,1057.37,400.0,1052.9378,1053.0573,1052.9378,1053.0573,400.0
2025-01-07 11:05:00,1057.88,1057.88,1056.44,1056.44,818.0,1053.5652,1053.5652,1052.1311,1052.1311,818.0
2025-01-07 11:10:00,1057.74,1057.74,1056.59,1056.59,600.0,1053.4258,1053.4258,1052.2805,1052.2805,600.0
2025-01-07 11:15:00,1054.49,1054.99,1054.33,1054.33,801.0,1050.189,1050.687,1050.0297,1050.0297,801.0
2025-01-07 11:20:00,1055.04,1055.04,1054.64,1054.64,200.0,1050.7368,1050.7368,1050.3384,1050.3384,200.0
2025-01-07 11:25:00,1055.26,1055.34,1054.77,1055.15,1000.0,1050.9559,1051.0356,1050.4679,1050.8463,1000.0
2025-01-07 11:30:00,1055.15,1057.77,1055.15,1056.63,3428.0,1050.8463,1053.4556,1050.8463,1052.3203,3428.0
2025-01-07 11:35:00,1057.4,1058.71,1056.63,1058.12,900.0,1053.0872,1054.3918,1052.3203,1053.8042,900.0
2025-01-07 11:40:00,1058.94,1058.94,1058.94,1058.94,100.0,1054.6209,1054.6209,1054.6209,1054.6209,100.0
2025-01-07 11:45:00,1058.6,1058.97,1058.6,1058.94,2100.0,1054.2823,1054.6507,1054.2823,1054.6209,2100.0
2025-01-07 11:50:00,1058.92,1058.93,1055.72,1055.72,2039.0,1054.601,1054.6109,1051.414,1051.414,2039.0
2025-01-07 11:55:00,1055.72,1055.72,1055.72,1055.72,0.0,1051.414,1051.414,1051.414,1051.414,0.0
2025-01-07 12:00:00,1055.17,1055.17,1054.75,1054.75,247.0,1050.8662,1050.8662,1050.448,1050.448,247.0
2025-01-07 12:05:00,1054.75,1054.75,1054.75,1054.75,0.0,1050.448,1050.448,1050.448,1050.448,0.0
2025-01-07 12:10:00,1056.34,1057.5,1056.34,1057.5,400.0,1052.0315,1053.1867,1052.0315,1053.1867,400.0
2025-01-07 12:15:00,1057.31,1057.31,1057.3,1057.31,200.0,1052.9975,1052.9975,1052.9876,1052.9975,200.0
2025-01-07 12:20:00,1057.31,1057.31,1057.3,1057.31,125.0,1052.9975,1052.9975,1052.9876,1052.9975,125.0
2025-01-07 12:25:00,1058.49,1058.51,1057.54,1057.55,762.0,1054.1727,1054.1926,1053.2266,1053.2365,762.0
2025-01-07 12:30:00,1057.55,1057.55,1057.55,1057.55,0.0,1053.2365,1053.2365,1053.2365,1053.2365,0.0
2025-01-07 12:35:00,1058.4,1058.4,1057.85,1057.85,800.0,1054.0831,1054.0831,1053.5353,1053.5353,800.0
2025-01-07 12:40:00,1057.85,1057.85,1057.85,1057.85,0.0,1053.5353,1053.5353,1053.5353,1053.5353,0.0
2025-01-07 12:45:00,1056.85,1056.85,1056.74,1056.74,500.0,1052.5394,1052.5394,1052.4298,1052.4298,500.0
2025-01-07 12:50:00,1056.74,1056.74,1056.74,1056.74,0.0,1052.4298,1052.4298,1052.4298,1052.4298,0.0
2025-01-07 12:55:00,1056.93,1057.15,1056.93,1057.15,200.0,1052.6191,1052.8382,1052.6191,1052.8382,200.0
2025-01-07 13:00:00,1058.33,1058.93,1058.33,1058.93,300.0,1054.0134,1054.6109,1054.0134,1054.6109,300.0
2025-01-07 13:05:00,1058.93,1058.93,1058.93,1058.93,0.0,1054.6109,1054.6109,1054.6109,1054.6109,0.0
2025-01-07 13:10:00,1060.05,1060.81,1059.56,1059.56,2791.0,1055.7263,1056.4832,1055.2383,1055.2383,2791.0
2025-01-07 13:15:00,1060.22,1060.22,1060.22,1060.22,100.0,1055.8957,1055.8957,1055.8957,1055.8957,100.0
2025-01-07 13:20:00,1060.22,1060.22,1060.22,1060.22,0.0,1055.8957,1055.8957,1055.8957,1055.8957,0.0
2025-01-07 13:25:00,1059.06,1060.81,1059.06,1060.81,229.0,1054.7404,1056.4832,1054.7404,1056.4832,229.0
2025-01-07 13:30:00,1060.94,1060.94,1060.94,1060.94,100.0,1056.6127,1056.6127,1056.6127,1056.6127,100.0
2025-01-07 13:35:00,1061.88,1061.88,1059.42,1059.42,1600.0,1057.5489,1057.5489,1055.0989,1055.0989,1600.0
2025-01-07 13:40:00,1059.42,1059.42,1059.42,1059.42,0.0,1055.0989,1055.0989,1055.0989,1055.0989,0.0
2025-01-07 13:45:00,1059.42,1059.42,1059.42,1059.42,0.0,1055.0989,1055.0989,1055.0989,1055.0989,0.0
2025-01-07 13:50:00,1059.79,1060.28,1059.79,1060.27,650.0,1055.4674,1055.9554,1055.4674,1055.9454,650.0
2025-01-07 13:55:00,1059.71,1060.78,1059.71,1060.15,403.0,1055.3877,1056.4534,1055.3877,1055.8259,403.0
2025-01-07 14:00:00,1061.2,1061.2,1061.0,1061.0,225.0,1056.8717,1056.8717,1056.6725,1056.6725,225.0
2025-01-07 14:05:00,1060.34,1061.35,1060.23,1061.35,425.0,1056.0152,1057.021,1055.9056,1057.021,425.0
2025-01-07 14:10:00,1061.3,1061.92,1061.3,1061.65,678.0,1056.9712,1057.5887,1056.9712,1057.3198,678.0
2025-01-07 14:15:00,1061.57,1062.53,1060.81,1062.53,1800.0,1057.2401,1058.1962,1056.4832,1058.1962,1800.0
2025-01-07 14:20:00,1061.86,1061.86,1061.56,1061.57,400.0,1057.529,1057.529,1057.2302,1057.2401,400.0
2025-01-07 14:25:00,1062.36,1062.36,1061.78,1061.78,549.0,1058.0269,1058.0269,1057.4493,1057.4493,549.0
2025-01-07 14:30:00,1061.78,1062.3,1061.65,1061.79,2299.0,1057.4493,1057.9672,1057.3198,1057.4592,2299.0
2025-01-07 14:35:00,1061.79,1063.22,1061.79,1063.22,200.0,1057.4592,1058.8834,1057.4592,1058.8834,200.0
2025-01-07 14:40:00,1063.17,1063.41,1063.16,1063.41,761.0,1058.8336,1059.0726,1058.8237,1059.0726,761.0
2025-01-07 14:45:00,1063.87,1064.49,1063.57,1064.49,600.0,1059.5308,1060.1482,1059.232,1060.1482,600.0
2025-01-07 14:50:00,1064.8,1064.99,1064.22,1064.33,3342.0,1060.457,1060.6462,1059.8793,1059.9889,3342.0
2025-01-07 14:55:00,1064.6,1065.34,1063.89,1065.03,2866.0,1060.2578,1060.9948,1059.5507,1060.686,2866.0
2025-01-07 15:00:00,1064.83,1064.88,1061.96,1061.96,2200.0,1060.4868,1060.5366,1057.6286,1057.6286,2200.0
2025-01-07 15:05:00,1061.63,1063.91,1061.02,1063.65,3186.0,1057.2999,1059.5706,1056.6924,1059.3117,3186.0
2025-01-07 15:10:00,1063.78,1063.91,1062.51,1062.51,1413.0,1059.4411,1059.5706,1058.1763,1058.1763,1413.0
2025-01-07 15:15:00,1062.52,1062.6,1062.47,1062.47,466.0,1058.1863,1058.2659,1058.1365,1058.1365,466.0
2025-01-07 15:20:00,1062.15,1062.15,1060.97,1062.13,1150.0,1057.8178,1057.8178,1056.6426,1057.7979,1150.0
2025-01-07 15:25:00,1062.0,1062.0,1061.99,1062.0,100.0,1057.6684,1057.6684,1057.6584,1057.6684,100.0
2025-01-07 15:30:00,1062.27,1062.27,1061.11,1061.88,1208.0,1057.9373,1057.9373,1056.782,1057.5489,1208.0
2025-01-07 15:35:00,1061.68,1061.68,1058.23,1058.24,1663.0,1057.3497,1057.3497,1053.9138,1053.9237,1663.0
2025-01-07 15:40:00,1059.31,1059.31,1059.31,1059.31,100.0,1054.9894,1054.9894,1054.9894,1054.9894,100.0
2025-01-07 15:45:00,1058.11,1058.75,1057.23,1058.2,3115.0,1053.7943,1054.4316,1052.9178,1053.8839,3115.0
2025-01-07 15:50:00,1058.6,1062.4,1058.59,1062.32,2480.0,1054.2823,1058.0668,1054.2723,1057.9871,2480.0
2025-01-07 15:55:00,1062.54,1063.99,1061.13,1062.76,9188.0,1058.2062,1059.6503,1056.8019,1058.4253,9188.0
2025-01-08 09:30:00,1059.4,1059.4,1059.4,1059.4,2691.0,1055.079,1055.079,1055.079,1055.079,2691.0
2025-01-08 09:35:00,1062.25,1062.25,1060.14,1060.14,200.0,1057.9174,1057.9174,1055.816,1055.816,200.0
2025-01-08 09:40:00,1060.87,1060.87,1060.86,1060.87,800.0,1056.543,1056.543,1056.533,1056.543,800.0
2025-01-08 09:45:00,1060.22,1060.32,1058.67,1058.67,700.0,1055.8957,1055.9952,1054.352,1054.352,700.0
2025-01-08 09:50:00,1059.56,1060.18,1059.17,1060.17,836.0,1055.2383,1055.8558,1054.8499,1055.8459,836.0
2025-01-08 09:55:00,1059.55,1059.55,1059.55,1059.55,362.0,1055.2284,1055.2284,1055.2284,1055.2284,362.0
2025-01-08 10:00:00,1058.61,1063.94,1058.61,1063.94,806.0,1054.2922,1059.6005,1054.2922,1059.6005,806.0
2025-01-08 10:05:00,1062.66,1062.66,1062.66,1062.66,113.0,1058.3257,1058.3257,1058.3257,1058.3257,113.0
2025-01-08 10:10:00,1062.54,1063.44,1061.98,1063.26,1600.0,1058.2062,1059.1025,1057.6485,1058.9233,1600.0
2025-01-08 10:15:00,1062.88,1063.17,1062.67,1062.67,300.0,1058.5448,1058.8336,1058.3357,1058.3357,300.0
2025-01-08 10:20:00,1061.0,1061.46,1060.99,1061.46,1300.0,1056.6725,1057.1306,1056.6625,1057.1306,1300.0
2025-01-08 10:25:00,1061.46,1061.46,1061.46,1061.46,0.0,1057.1306,1057.1306,1057.1306,1057.1306,0.0
2025-01-08 10:30:00,1056.79,1059.67,1056.79,1058.85,3365.0,1052.4796,1055.3479,1052.4796,1054.5312,3365.0
2025-01-08 10:35:00,1060.1,1061.1,1060.09,1061.0,508.0,1055.7761,1056.7721,1055.7662,1056.6725,508.0
2025-01-08 10:40:00,1057.76,1060.33,1057.76,1060.33,342.0,1053.4457,1056.0052,1053.4457,1056.0052,342.0
2025-01-08 10:45:00,1060.29,1060.29,1060.28,1060.29,200.0,1055.9654,1055.9654,1055.9554,1055.9654,200.0
2025-01-08 10:50:00,1062.5,1062.53,1061.71,1062.52,400.0,1058.1664,1058.1962,1057.3796,1058.1863,400.0
2025-01-08 10:55:00,1062.52,1062.52,1062.52,1062.52,0.0,1058.1863,1058.1863,1058.1863,1058.1863,0.0
2025-01-08 11:00:00,1064.03,1064.03,1062.47,1062.47,200.0,1059.6901,1059.6901,1058.1365,1058.1365,200.0
2025-01-08 11:05:00,1064.16,1065.08,1064.16,1065.08,607.0,1059.8196,1060.7358,1059.8196,1060.7358,607.0
2025-01-08 11:10:00,1065.81,1069.29,1065.81,1069.29,2399.0,1061.4629,1064.9287,1061.4629,1064.9287,2399.0
2025-01-08 11:15:00,1068.99,1070.53,1068.99,1070.48,600.0,1064.6299,1066.1636,1064.6299,1066.1138,600.0
2025-01-08 11:20:00,1070.82,1070.82,1067.84,1067.84,280.0,1066.4524,1066.4524,1063.4846,1063.4846,280.0
2025-01-08 11:25:00,1069.85,1073.22,1069.14,1072.95,2648.0,1065.4864,1068.8426,1064.7793,1068.5737,2648.0
2025-01-08 11:30:00,1072.39,1072.39,1071.15,1071.15,200.0,1068.016,1068.016,1066.7811,1066.7811,200.0
2025-01-08 11:35:00,1073.15,1074.96,1073.15,1074.96,1412.0,1068.7729,1070.5755,1068.7729,1070.5755,1412.0
2025-01-08 11:40:00,1075.26,1075.79,1075.06,1075.79,2115.0,1070.8743,1071.4021,1070.6751,1071.4021,2115.0
2025-01-08 11:45:00,1074.97,1074.97,1074.19,1074.2,300.0,1070.5855,1070.5855,1069.8087,1069.8186,300.0
2025-01-08 11:50:00,1074.52,1074.78,1072.88,1074.73,500.0,1070.1373,1070.3963,1068.504,1070.3465,500.0
2025-01-08 11:55:00,1074.73,1079.12,1074.6,1075.26,3660.0,1070.3465,1074.7186,1070.217,1070.8743,3660.0
2025-01-08 12:00:00,1075.0,1075.0,1072.02,1072.02,2246.0,1070.6154,1070.6154,1067.6475,1067.6475,2246.0
2025-01-08 12:05:00,1070.77,1070.77,1070.0,1070.0,400.0,1066.4026,1066.4026,1065.6358,1065.6358,400.0
2025-01-08 12:10:00,1070.0,1070.0,1070.0,1070.0,0.0,1065.6358,1065.6358,1065.6358,1065.6358,0.0
2025-01-08 12:15:00,1067.44,1069.37,1067.44,1069.23,809.0,1063.0862,1065.0083,1063.0862,1064.8689,809.0
2025-01-08 12:20:00,1069.79,1069.79,1069.79,1069.79,100.0,1065.4266,1065.4266,1065.4266,1065.4266,100.0
2025-01-08 12:25:00,1068.68,1068.68,1068.58,1068.58,350.0,1064.3211,1064.3211,1064.2216,1064.2216,350.0
2025-01-08 12:30:00,1068.58,1068.58,1068.58,1068.58,0.0,1064.2216,1064.2216,1064.2216,1064.2216,0.0
2025-01-08 12:35:00,1067.62,1067.62,1064.54,1067.31,700.0,1063.2655,1063.2655,1060.198,1062.9567,700.0
2025-01-08 12:40:00,1066.9,1066.91,1066.9,1066.9,100.0,1062.5484,1062.5584,1062.5484,1062.5484,100.0
2025-01-08 12:45:00,1067.15,1068.04,1067.15,1067.24,500.0,1062.7974,1063.6838,1062.7974,1062.887,500.0
2025-01-08 12:50:00,1068.14,1068.15,1068.14,1068.14,100.0,1063.7833,1063.7933,1063.7833,1063.7833,100.0
2025-01-08 12:55:00,1068.14,1068.14,1068.14,1068.14,0.0,1063.7833,1063.7833,1063.7833,1063.7833,0.0
2025-01-08 13:00:00,1068.43,1070.49,1068.43,1070.49,400.0,1064.0722,1066.1238,1064.0722,1066.1238,400.0
2025-01-08 13:05:00,1069.81,1069.81,1069.8,1069.81,100.0,1065.4465,1065.4465,1065.4366,1065.4465,100.0
2025-01-08 13:10:00,1070.28,1070.51,1070.28,1070.51,600.0,1065.9146,1066.1437,1065.9146,1066.1437,600.0
2025-01-08 13:15:00,1070.31,1071.45,1070.31,1071.45,300.0,1065.9445,1067.0798,1065.9445,1067.0798,300.0
2025-01-08 13:20:00,1070.93,1071.69,1069.53,1069.53,668.0,1066.562,1067.3189,1065.1677,1065.1677,668.0
2025-01-08 13:25:00,1071.29,1071.29,1071.29,1071.29,100.0,1066.9205,1066.9205,1066.9205,1066.9205,100.0
2025-01-08 13:30:00,1071.4,1073.99,1071.4,1073.99,2564.0,1067.0301,1069.6095,1067.0301,1069.6095,2564.0
2025-01-08 13:35:00,1074.08,1074.35,1073.61,1073.61,400.0,1069.6991,1069.968,1069.231,1069.231,400.0
2025-01-08 13:40:00,1073.57,1073.68,1073.54,1073.54,400.0,1069.1912,1069.3008,1069.1613,1069.1613,400.0
2025-01-08 13:45:00,1073.54,1073.78,1071.14,1071.14,600.0,1069.1613,1069.4003,1066.7711,1066.7711,600.0
2025-01-08 13:50:00,1069.62,1069.62,1069.61,1069.62,100.0,1065.2573,1065.2573,1065.2474,1065.2573,100.0
2025-01-08 13:55:00,1068.99,1068.99,1068.74,1068.75,200.0,1064.6299,1064.6299,1064.3809,1064.3909,200.0
2025-01-08 14:00:00,1068.75,1068.75,1067.48,1067.58,500.0,1064.3909,1064.3909,1063.126,1063.2256,500.0
2025-01-08 14:05:00,1068.48,1070.72,1068.47,1069.29,551.0,1064.122,1066.3528,1064.112,1064.9287,551.0
2025-01-08 14:10:00,1069.29,1069.29,1069.29,1069.29,0.0,1064.9287,1064.9287,1064.9287,1064.9287,0.0
2025-01-08 14:15:00,1069.25,1070.13,1069.21,1069.93,500.0,1064.8888,1065.7652,1064.849,1065.566,500.0
2025-01-08 14:20:00,1070.79,1070.79,1070.79,1070.79,100.0,1066.4225,1066.4225,1066.4225,1066.4225,100.0
2025-01-08 14:25:00,1070.79,1070.79,1070.79,1070.79,0.0,1066.4225,1066.4225,1066.4225,1066.4225,0.0
2025-01-08 14:30:00,1071.54,1071.54,1070.68,1070.68,200.0,1067.1695,1067.1695,1066.313,1066.313,200.0
2025-01-08 14:35:00,1070.16,1070.16,1069.77,1069.78,500.0,1065.7951,1065.7951,1065.4067,1065.4167,500.0
2025-01-08 14:40:00,1070.32,1070.4,1070.31,1070.39,200.0,1065.9545,1066.0341,1065.9445,1066.0242,200.0
2025-01-08 14:45:00,1070.01,1070.75,1070.01,1070.4,800.0,1065.6457,1066.3827,1065.6457,1066.0341,800.0
2025-01-08 14:50:00,1070.66,1072.34,1070.65,1072.34,3654.0,1066.2931,1067.9662,1066.2831,1067.9662,3654.0
2025-01-08 14:55:00,1071.85,1071.85,1069.22,1069.22,737.0,1067.4782,1067.4782,1064.8589,1064.8589,737.0
2025-01-08 15:00:00,1070.48,1070.48,1069.5,1069.51,200.0,1066.1138,1066.1138,1065.1378,1065.1478,200.0
2025-01-08 15:05:00,1070.09,1070.09,1067.51,1067.61,511.0,1065.7254,1065.7254,1063.1559,1063.2555,511.0
2025-01-08 15:10:00,1069.23,1069.23,1069.22,1069.23,100.0,1064.8689,1064.8689,1064.8589,1064.8689,100.0
2025-01-08 15:15:00,1070.06,1070.06,1069.68,1069.87,400.0,1065.6955,1065.6955,1065.3171,1065.5063,400.0
2025-01-08 15:20:00,1070.19,1070.19,1070.19,1070.19,100.0,1065.825,1065.825,1065.825,1065.825,100.0
2025-01-08 15:25:00,1069.35,1069.8,1069.14,1069.8,500.0,1064.9884,1065.4366,1064.7793,1065.4366,500.0
2025-01-08 15:30:00,1068.91,1068.94,1068.31,1068.32,892.0,1064.5502,1064.5801,1063.9527,1063.9626,892.0
2025-01-08 15:35:00,1068.32,1068.32,1067.31,1067.31,301.0,1063.9626,1063.9626,1062.9567,1062.9567,301.0
2025-01-08 15:40:00,1066.71,1067.58,1066.71,1067.44,1200.0,1062.3592,1063.2256,1062.3592,1063.0862,1200.0
2025-01-08 15:45:00,1066.7,1066.91,1066.19,1066.9,701.0,1062.3492,1062.5584,1061.8413,1062.5484,701.0
2025-01-08 15:50:00,1067.78,1069.3,1067.78,1068.41,2296.0,1063.4248,1064.9386,1063.4248,1064.0522,2296.0
2025-01-08 15:55:00,1068.41,1068.87,1067.52,1068.54,7948.0,1064.0522,1064.5104,1063.1659,1064.1817,7948.0
2025-01-10 09:30:00,1056.5,1056.5,1056.5,1056.5,2592.0,1052.1908,1052.1908,1052.1908,1052.1908,2592.0
2025-01-10 09:35:00,1056.5,1056.5,1056.5,1056.5,0.0,1052.1908,1052.1908,1052.1908,1052.1908,0.0
2025-01-10 09:40:00,1059.4,1062.41,1059.16,1062.4,3400.0,1055.079,1058.0767,1054.84,1058.0668,3400.0
2025-01-10 09:45:00,1062.99,1063.81,1062.99,1063.55,900.0,1058.6544,1059.471,1058.6544,1059.2121,900.0
2025-01-10 09:50:00,1064.47,1064.47,1064.12,1064.13,300.0,1060.1283,1060.1283,1059.7797,1059.7897,300.0
2025-01-10 09:55:00,1064.13,1064.13,1064.13,1064.13,0.0,1059.7897,1059.7897,1059.7897,1059.7897,0.0
2025-01-10 10:00:00,1061.35,1061.35,1056.8,1056.81,937.0,1057.021,1057.021,1052.4896,1052.4996,937.0
2025-01-10 10:05:00,1059.79,1060.0,1059.79,1059.79,400.0,1055.4674,1055.6765,1055.4674,1055.4674,400.0
2025-01-10 10:10:00,1059.99,1060.14,1059.56,1059.95,1350.0,1055.6666,1055.816,1055.2383,1055.6268,1350.0
2025-01-10 10:15:00,1058.38,1060.88,1058.38,1060.88,227.0,1054.0632,1056.553,1054.0632,1056.553,227.0
2025-01-10 10:20:00,1064.91,1064.91,1064.37,1064.57,1000.0,1060.5665,1060.5665,1060.0287,1060.2279,1000.0
2025-01-10 10:25:00,1064.57,1064.57,1064.57,1064.57,0.0,1060.2279,1060.2279,1060.2279,1060.2279,0.0
2025-01-10 10:30:00,1068.2,1068.2,1063.81,1064.56,641.0,1063.8431,1063.8431,1059.471,1060.2179,641.0
2025-01-10 10:35:00,1062.62,1062.62,1062.62,1062.62,240.0,1058.2859,1058.2859,1058.2859,1058.2859,240.0
2025-01-10 10:40:00,1062.23,1062.23,1059.35,1059.35,400.0,1057.8975,1057.8975,1055.0292,1055.0292,400.0
2025-01-10 10:45:00,1061.7,1061.9,1061.7,1061.9,304.0,1057.3696,1057.5688,1057.3696,1057.5688,304.0
2025-01-10 10:50:00,1061.62,1061.66,1060.85,1060.85,302.0,1057.2899,1057.3298,1056.5231,1056.5231,302.0
2025-01-10 10:55:00,1061.08,1061.52,1060.67,1061.52,426.0,1056.7521,1057.1903,1056.3438,1057.1903,426.0
2025-01-10 11:00:00,1061.75,1061.77,1059.16,1060.0,755.0,1057.4194,1057.4393,1054.84,1055.6765,755.0
2025-01-10 11:05:00,1059.33,1061.02,1059.33,1061.02,300.0,1055.0093,1056.6924,1055.0093,1056.6924,300.0
2025-01-10 11:10:00,1060.0,1060.6,1058.8,1060.6,680.0,1055.6765,1056.2741,1054.4814,1056.2741,680.0
2025-01-10 11:15:00,1060.71,1061.7,1060.7,1061.7,800.0,1056.3837,1057.3696,1056.3737,1057.3696,800.0
2025-01-10 11:20:00,1062.39,1064.67,1062.39,1064.66,206.0,1058.0568,1060.3275,1058.0568,1060.3175,206.0
2025-01-10 11:25:00,1064.79,1064.79,1063.7,1063.71,300.0,1060.447,1060.447,1059.3615,1059.3714,300.0
2025-01-10 11:30:00,1062.27,1062.27,1060.47,1061.05,1295.0,1057.9373,1057.9373,1056.1446,1056.7223,1295.0
2025-01-10 11:35:00,1060.83,1062.65,1060.83,1062.65,520.0,1056.5032,1058.3157,1056.5032,1058.3157,520.0
2025-01-10 11:40:00,1061.24,1062.7,1061.24,1062.65,601.0,1056.9115,1058.3655,1056.9115,1058.3157,601.0
2025-01-10 11:45:00,1061.86,1062.0,1061.46,1062.0,1200.0,1057.529,1057.6684,1057.1306,1057.6684,1200.0
2025-01-10 11:50:00,1062.04,1062.04,1061.45,1061.75,800.0,1057.7082,1057.7082,1057.1206,1057.4194,800.0
2025-01-10 11:55:00,1060.16,1060.16,1058.6,1058.61,800.0,1055.8359,1055.8359,1054.2823,1054.2922,800.0
2025-01-10 12:00:00,1058.97,1058.97,1057.33,1057.33,900.0,1054.6507,1054.6507,1053.0174,1053.0174,900.0
2025-01-10 12:05:00,1058.37,1060.01,1058.33,1058.58,2800.0,1054.0532,1055.6865,1054.0134,1054.2623,2800.0
2025-01-10 12:10:00,1058.58,1058.58,1058.57,1058.58,100.0,1054.2623,1054.2623,1054.2524,1054.2623,100.0
2025-01-10 12:15:00,1057.19,1057.19,1057.19,1057.19,200.0,1052.878,1052.878,1052.878,1052.878,200.0
2025-01-10 12:20:00,1058.36,1058.36,1056.69,1056.69,1807.0,1054.0432,1054.0432,1052.38,1052.38,1807.0
2025-01-10 12:25:00,1057.89,1058.0,1056.75,1057.93,1300.0,1053.5752,1053.6847,1052.4398,1053.615,1300.0
2025-01-10 12:30:00,1058.49,1058.49,1058.48,1058.49,100.0,1054.1727,1054.1727,1054.1627,1054.1727,100.0
2025-01-10 12:35:00,1058.73,1058.73,1058.65,1058.65,200.0,1054.4117,1054.4117,1054.3321,1054.3321,200.0
2025-01-10 12:40:00,1058.73,1058.73,1058.72,1058.73,100.0,1054.4117,1054.4117,1054.4018,1054.4117,100.0
2025-01-10 12:45:00,1058.25,1058.25,1058.25,1058.25,500.0,1053.9337,1053.9337,1053.9337,1053.9337,500.0
2025-01-10 12:50:00,1058.13,1058.13,1058.12,1058.13,171.0,1053.8142,1053.8142,1053.8042,1053.8142,171.0
2025-01-10 12:55:00,1058.61,1058.61,1057.28,1058.61,1427.0,1054.2922,1054.2922,1052.9676,1054.2922,1427.0
2025-01-10 13:00:00,1058.61,1058.61,1057.88,1058.04,1200.0,1054.2922,1054.2922,1053.5652,1053.7245,1200.0
2025-01-10 13:05:00,1058.04,1058.04,1058.03,1058.04,200.0,1053.7245,1053.7245,1053.7146,1053.7245,200.0
2025-01-10 13:10:00,1058.04,1058.16,1057.19,1057.19,3005.0,1053.7245,1053.8441,1052.878,1052.878,3005.0
2025-01-10 13:15:00,1056.72,1057.82,1056.5,1057.27,641.0,1052.4099,1053.5054,1052.1908,1052.9577,641.0
2025-01-10 13:20:00,1058.32,1058.53,1058.32,1058.53,209.0,1054.0034,1054.2125,1054.0034,1054.2125,209.0
2025-01-10 13:25:00,1059.13,1060.53,1059.12,1060.53,200.0,1054.8101,1056.2044,1054.8001,1056.2044,200.0
2025-01-10 13:30:00,1060.06,1060.06,1058.76,1058.76,700.0,1055.7363,1055.7363,1054.4416,1054.4416,700.0
2025-01-10 13:35:00,1061.14,1061.14,1061.14,1061.14,100.0,1056.8119,1056.8119,1056.8119,1056.8119,100.0
2025-01-10 13:40:00,1060.93,1060.94,1060.27,1060.93,300.0,1056.6028,1056.6127,1055.9454,1056.6028,300.0
2025-01-10 13:45:00,1059.62,1059.93,1059.62,1059.92,700.0,1055.2981,1055.6068,1055.2981,1055.5969,700.0
2025-01-10 13:50:00,1060.4,1060.41,1060.4,1060.4,100.0,1056.0749,1056.0849,1056.0749,1056.0749,100.0
2025-01-10 13:55:00,1060.58,1061.7,1060.58,1061.14,500.0,1056.2542,1057.3696,1056.2542,1056.8119,500.0
2025-01-10 14:00:00,1060.11,1060.11,1060.11,1060.11,100.0,1055.7861,1055.7861,1055.7861,1055.7861,100.0
2025-01-10 14:05:00,1059.75,1059.91,1059.75,1059.9,902.0,1055.4276,1055.5869,1055.4276,1055.577,902.0
2025-01-10 14:10:00,1059.9,1061.18,1059.9,1060.73,300.0,1055.577,1056.8517,1055.577,1056.4036,300.0
2025-01-10 14:15:00,1060.33,1060.47,1060.32,1060.47,200.0,1056.0052,1056.1446,1055.9952,1056.1446,200.0
2025-01-10 14:20:00,1060.47,1061.48,1058.89,1060.27,8506.0,1056.1446,1057.1505,1054.5711,1055.9454,8506.0
2025-01-10 14:25:00,1060.28,1060.28,1060.17,1060.17,200.0,1055.9554,1055.9554,1055.8459,1055.8459,200.0
2025-01-10 14:30:00,1059.89,1059.9,1058.98,1059.9,600.0,1055.567,1055.577,1054.6607,1055.577,600.0
2025-01-10 14:35:00,1060.0,1060.0,1058.8,1059.9,2000.0,1055.6765,1055.6765,1054.4814,1055.577,2000.0
2025-01-10 14:40:00,1061.18,1061.18,1059.75,1059.75,400.0,1056.8517,1056.8517,1055.4276,1055.4276,400.0
2025-01-10 14:45:00,1058.89,1059.87,1057.2,1057.21,1845.0,1054.5711,1055.5471,1052.888,1052.8979,1845.0
2025-01-10 14:50:00,1058.09,1058.32,1056.21,1056.21,1320.0,1053.7743,1054.0034,1051.902,1051.902,1320.0
2025-01-10 14:55:00,1056.32,1056.73,1055.75,1055.75,1722.0,1052.0116,1052.4199,1051.4439,1051.4439,1722.0
2025-01-10 15:00:00,1056.09,1056.09,1054.15,1054.89,1426.0,1051.7825,1051.7825,1049.8504,1050.5874,1426.0
2025-01-10 15:05:00,1053.96,1054.66,1053.41,1053.41,760.0,1049.6612,1050.3583,1049.1134,1049.1134,760.0
2025-01-10 15:10:00,1052.38,1052.87,1052.18,1052.23,670.0,1048.0876,1048.5756,1047.8884,1047.9382,670.0
2025-01-10 15:15:00,1051.57,1051.57,1049.26,1050.43,2240.0,1047.2809,1047.2809,1044.9804,1046.1456,2240.0
2025-01-10 15:20:00,1051.02,1051.09,1050.15,1050.92,1915.0,1046.7332,1046.8029,1045.8667,1046.6336,1915.0
2025-01-10 15:25:00,1050.92,1051.4,1050.51,1051.19,1780.0,1046.6336,1047.1116,1046.2253,1046.9025,1780.0
2025-01-10 15:30:00,1050.31,1050.44,1050.31,1050.43,260.0,1046.0261,1046.1555,1046.0261,1046.1456,260.0
2025-01-10 15:35:00,1050.55,1053.04,1050.2,1052.02,3652.0,1046.2651,1048.7449,1045.9165,1047.7291,3652.0
2025-01-10 15:40:00,1052.53,1052.99,1051.6,1052.25,1399.0,1048.237,1048.6951,1047.3108,1047.9582,1399.0
2025-01-10 15:45:00,1051.59,1052.24,1051.24,1051.53,1283.0,1047.3008,1047.9482,1046.9523,1047.2411,1283.0
2025-01-10 15:50:00,1052.37,1053.4,1051.81,1052.26,2813.0,1048.0777,1049.1035,1047.52,1047.9681,2813.0
2025-01-10 15:55:00,1051.51,1054.7,1050.9,1052.0,12375.0,1047.2212,1050.3982,1046.6137,1047.7092,12375.0
2025-01-13 09:30:00,1052.48,1056.39,1052.48,1055.58,6434.0,1048.1872,1052.0813,1048.1872,1051.2746,6434.0
2025-01-13 09:35:00,1060.35,1060.35,1060.35,1060.35,100.0,1056.0251,1056.0251,1056.0251,1056.0251,100.0
2025-01-13 09:40:00,1060.32,1063.17,1060.32,1063.16,1200.0,1055.9952,1058.8336,1055.9952,1058.8237,1200.0
2025-01-13 09:45:00,1063.16,1071.78,1062.49,1067.95,6844.0,1058.8237,1067.4085,1058.1564,1063.5941,6844.0
2025-01-13 09:50:00,1067.95,1071.37,1067.95,1069.9,5511.0,1063.5941,1067.0002,1063.5941,1065.5362,5511.0
2025-01-13 09:55:00,1070.07,1070.07,1070.06,1070.07,100.0,1065.7055,1065.7055,1065.6955,1065.7055,100.0
2025-01-13 10:00:00,1070.07,1070.07,1070.07,1070.07,0.0,1065.7055,1065.7055,1065.7055,1065.7055,0.0
2025-01-13 10:05:00,1063.77,1065.16,1063.72,1065.16,600.0,1059.4312,1060.8155,1059.3814,1060.8155,600.0
2025-01-13 10:10:00,1064.75,1064.75,1062.0,1062.37,1400.0,1060.4072,1060.4072,1057.6684,1058.0369,1400.0
2025-01-13 10:15:00,1063.14,1064.84,1062.3,1063.2,1400.0,1058.8037,1060.4968,1057.9672,1058.8635,1400.0
2025-01-13 10:20:00,1063.19,1063.19,1061.91,1061.96,528.0,1058.8535,1058.8535,1057.5788,1057.6286,528.0
2025-01-13 10:25:00,1061.92,1062.45,1061.33,1061.36,1200.0,1057.5887,1058.1166,1057.0011,1057.031,1200.0
2025-01-13 10:30:00,1061.45,1063.68,1061.44,1061.95,1079.0,1057.1206,1059.3415,1057.1107,1057.6186,1079.0
2025-01-13 10:35:00,1062.5,1064.4,1062.5,1063.94,1454.0,1058.1664,1060.0586,1058.1664,1059.6005,1454.0
2025-01-13 10:40:00,1066.0,1066.0,1066.0,1066.0,100.0,1061.6521,1061.6521,1061.6521,1061.6521,100.0
2025-01-13 10:45:00,1068.08,1068.08,1068.08,1068.08,100.0,1063.7236,1063.7236,1063.7236,1063.7236,100.0
2025-01-13 10:50:00,1068.6,1068.6,1068.59,1068.6,104.0,1064.2415,1064.2415,1064.2315,1064.2415,104.0
2025-01-13 10:55:00,1068.5,1069.1,1067.2,1067.2,766.0,1064.1419,1064.7394,1062.8472,1062.8472,766.0
2025-01-13 11:00:00,1068.67,1068.67,1068.67,1068.67,406.0,1064.3112,1064.3112,1064.3112,1064.3112,406.0
2025-01-13 11:05:00,1068.5,1068.5,1067.0,1068.21,916.0,1064.1419,1064.1419,1062.648,1063.8531,916.0
2025-01-13 11:10:00,1067.21,1067.21,1067.0,1067.0,339.0,1062.8571,1062.8571,1062.648,1062.648,339.0
2025-01-13 11:15:00,1067.0,1067.0,1067.0,1067.0,0.0,1062.648,1062.648,1062.648,1062.648,0.0
2025-01-13 11:20:00,1071.0,1071.1,1071.0,1071.01,1400.0,1066.6317,1066.7313,1066.6317,1066.6416,1400.0
2025-01-13 11:25:00,1070.84,1071.17,1070.02,1071.17,509.0,1066.4723,1066.801,1065.6557,1066.801,509.0
2025-01-13 11:30:00,1070.01,1070.01,1068.51,1069.94,655.0,1065.6457,1065.6457,1064.1518,1065.576,655.0
2025-01-13 11:35:00,1068.88,1068.89,1068.88,1068.88,144.0,1064.5203,1064.5303,1064.5203,1064.5203,144.0
2025-01-13 11:40:00,1070.48,1071.74,1070.48,1071.0,1100.0,1066.1138,1067.3687,1066.1138,1066.6317,1100.0
2025-01-13 11:45:00,1071.04,1071.04,1069.01,1069.02,612.0,1066.6715,1066.6715,1064.6498,1064.6598,612.0
2025-01-13 11:50:00,1068.36,1068.36,1068.35,1068.35,200.0,1064.0024,1064.0024,1063.9925,1063.9925,200.0
2025-01-13 11:55:00,1068.35,1068.35,1068.35,1068.35,0.0,1063.9925,1063.9925,1063.9925,1063.9925,0.0
2025-01-13 12:00:00,1067.2,1068.36,1067.2,1068.36,200.0,1062.8472,1064.0024,1062.8472,1064.0024,200.0
2025-01-13 12:05:00,1070.0,1070.0,1069.61,1069.62,200.0,1065.6358,1065.6358,1065.2474,1065.2573,200.0
2025-01-13 12:10:00,1068.23,1071.0,1068.23,1071.0,1553.0,1063.873,1066.6317,1063.873,1066.6317,1553.0
2025-01-13 12:15:00,1070.62,1070.8,1070.22,1070.32,500.0,1066.2532,1066.4325,1065.8549,1065.9545,500.0
2025-01-13 12:20:00,1069.91,1069.92,1069.91,1069.91,100.0,1065.5461,1065.5561,1065.5461,1065.5461,100.0
2025-01-13 12:25:00,1069.57,1070.11,1069.57,1070.11,200.0,1065.2075,1065.7453,1065.2075,1065.7453,200.0
2025-01-13 12:30:00,1070.11,1070.11,1070.11,1070.11,0.0,1065.7453,1065.7453,1065.7453,1065.7453,0.0
2025-01-13 12:35:00,1070.11,1070.11,1070.11,1070.11,0.0,1065.7453,1065.7453,1065.7453,1065.7453,0.0
2025-01-13 12:40:00,1070.11,1070.11,1070.11,1070.11,0.0,1065.7453,1065.7453,1065.7453,1065.7453,0.0
2025-01-13 12:45:00,1070.11,1070.11,1070.11,1070.11,0.0,1065.7453,1065.7453,1065.7453,1065.7453,0.0
2025-01-13 12:50:00,1070.14,1071.49,1070.14,1071.13,1800.0,1065.7752,1067.1197,1065.7752,1066.7612,1800.0
2025-01-13 12:55:00,1071.07,1071.07,1071.07,1071.07,200.0,1066.7014,1066.7014,1066.7014,1066.7014,200.0
2025-01-13 13:00:00,1071.57,1071.57,1071.57,1071.57,900.0,1067.1994,1067.1994,1067.1994,1067.1994,900.0
2025-01-13 13:05:00,1072.82,1072.82,1072.82,1072.82,100.0,1068.4443,1068.4443,1068.4443,1068.4443,100.0
2025-01-13 13:10:00,1073.6,1073.6,1073.59,1073.6,150.0,1069.2211,1069.2211,1069.2111,1069.2211,150.0
2025-01-13 13:15:00,1073.02,1073.22,1073.02,1073.22,200.0,1068.6434,1068.8426,1068.6434,1068.8426,200.0
2025-01-13 13:20:00,1073.22,1073.22,1073.22,1073.22,0.0,1068.8426,1068.8426,1068.8426,1068.8426,0.0
2025-01-13 13:25:00,1073.65,1073.65,1073.32,1073.36,300.0,1069.2709,1069.2709,1068.9422,1068.9821,300.0
2025-01-13 13:30:00,1074.52,1074.52,1074.39,1074.45,300.0,1070.1373,1070.1373,1070.0079,1070.0676,300.0
2025-01-13 13:35:00,1073.27,1075.4,1073.27,1074.43,647.0,1068.8924,1071.0137,1068.8924,1070.0477,647.0
2025-01-13 13:40:00,1074.43,1074.43,1074.43,1074.43,0.0,1070.0477,1070.0477,1070.0477,1070.0477,0.0
2025-01-13 13:45:00,1074.43,1074.43,1074.43,1074.43,0.0,1070.0477,1070.0477,1070.0477,1070.0477,0.0
2025-01-13 13:50:00,1074.5,1074.5,1074.49,1074.5,1195.0,1070.1174,1070.1174,1070.1074,1070.1174,1195.0
2025-01-13 13:55:00,1074.46,1076.33,1074.45,1076.33,700.0,1070.0776,1071.9399,1070.0676,1071.9399,700.0
2025-01-13 14:00:00,1075.33,1075.37,1073.95,1075.37,994.0,1070.944,1070.9839,1069.5696,1070.9839,994.0
2025-01-13 14:05:00,1076.25,1077.1,1076.08,1077.1,600.0,1071.8603,1072.7068,1071.691,1072.7068,600.0
2025-01-13 14:10:00,1077.43,1078.26,1077.43,1078.26,700.0,1073.0355,1073.8621,1073.0355,1073.8621,700.0
2025-01-13 14:15:00,1077.4,1077.4,1077.4,1077.4,100.0,1073.0056,1073.0056,1073.0056,1073.0056,100.0
2025-01-13 14:20:00,1077.31,1077.32,1076.94,1077.28,600.0,1072.9159,1072.9259,1072.5475,1072.8861,600.0
2025-01-13 14:25:00,1077.84,1077.84,1077.84,1077.84,100.0,1073.4438,1073.4438,1073.4438,1073.4438,100.0
2025-01-13 14:30:00,1077.82,1077.82,1077.29,1077.29,655.0,1073.4239,1073.4239,1072.896,1072.896,655.0
2025-01-13 14:35:00,1077.44,1077.76,1077.44,1077.76,400.0,1073.0454,1073.3641,1073.0454,1073.3641,400.0
2025-01-13 14:40:00,1078.15,1078.16,1078.15,1078.15,100.0,1073.7525,1073.7625,1073.7525,1073.7525,100.0
2025-01-13 14:45:00,1078.14,1078.15,1076.94,1076.94,600.0,1073.7426,1073.7525,1072.5475,1072.5475,600.0
2025-01-13 14:50:00,1076.87,1076.87,1076.87,1076.87,100.0,1072.4777,1072.4777,1072.4777,1072.4777,100.0
2025-01-13 14:55:00,1077.95,1077.95,1077.14,1077.14,200.0,1073.5533,1073.5533,1072.7466,1072.7466,200.0
2025-01-13 15:00:00,1076.81,1077.38,1076.59,1077.38,308.0,1072.418,1072.9857,1072.1989,1072.9857,308.0
2025-01-13 15:05:00,1078.21,1078.21,1077.22,1077.22,240.0,1073.8123,1073.8123,1072.8263,1072.8263,240.0
2025-01-13 15:10:00,1078.2,1078.2,1077.72,1077.74,305.0,1073.8023,1073.8023,1073.3243,1073.3442,305.0
2025-01-13 15:15:00,1077.44,1077.44,1076.78,1077.21,1199.0,1073.0454,1073.0454,1072.3881,1072.8164,1199.0
2025-01-13 15:20:00,1077.47,1077.47,1077.21,1077.21,200.0,1073.0753,1073.0753,1072.8164,1072.8164,200.0
2025-01-13 15:25:00,1076.87,1077.55,1076.86,1077.55,230.0,1072.4777,1073.155,1072.4678,1073.155,230.0
2025-01-13 15:30:00,1077.27,1077.35,1077.11,1077.31,1562.0,1072.8761,1072.9558,1072.7168,1072.9159,1562.0
2025-01-13 15:35:00,1077.33,1077.33,1077.33,1077.33,100.0,1072.9359,1072.9359,1072.9359,1072.9359,100.0
2025-01-13 15:40:00,1077.12,1077.12,1076.17,1076.38,1212.0,1072.7267,1072.7267,1071.7806,1071.9897,1212.0
2025-01-13 15:45:00,1075.4,1076.69,1075.29,1076.62,1318.0,1071.0137,1072.2985,1070.9042,1072.2288,1318.0
2025-01-13 15:50:00,1078.0,1078.34,1076.51,1076.51,3152.0,1073.6031,1073.9417,1072.1192,1072.1192,3152.0
2025-01-13 15:55:00,1076.25,1076.59,1074.2,1075.36,7996.0,1071.8603,1072.1989,1069.8186,1070.9739,7996.0
2025-01-14 09:30:00,1084.86,1084.86,1079.57,1083.07,2316.0,1080.4352,1080.4352,1075.1667,1078.6525,2316.0
2025-01-14 09:35:00,1082.66,1082.66,1082.66,1082.66,100.0,1078.2441,1078.2441,1078.2441,1078.2441,100.0
2025-01-14 09:40:00,1086.86,1086.86,1084.24,1084.24,300.0,1082.427,1082.427,1079.8177,1079.8177,300.0
2025-01-14 09:45:00,1085.62,1088.01,1085.61,1086.3,900.0,1081.1921,1083.5723,1081.1821,1081.8693,900.0
2025-01-14 09:50:00,1085.62,1085.62,1084.52,1084.53,1225.0,1081.1921,1081.1921,1080.0965,1080.1065,1225.0
2025-01-14 09:55:00,1082.83,1082.83,1082.83,1082.83,100.0,1078.4134,1078.4134,1078.4134,1078.4134,100.0
2025-01-14 10:00:00,1084.01,1084.01,1084.0,1084.01,927.0,1079.5886,1079.5886,1079.5787,1079.5886,927.0
2025-01-14 10:05:00,1085.12,1086.84,1085.12,1085.8,1303.0,1080.6941,1082.4071,1080.6941,1081.3713,1303.0
2025-01-14 10:10:00,1086.38,1088.91,1086.35,1088.83,1471.0,1081.949,1084.4686,1081.9191,1084.389,1471.0
2025-01-14 10:15:00,1088.5,1089.55,1087.33,1087.33,600.0,1084.0603,1085.106,1082.8951,1082.8951,600.0
2025-01-14 10:20:00,1087.4,1087.4,1087.4,1087.4,769.0,1082.9648,1082.9648,1082.9648,1082.9648,769.0
2025-01-14 10:25:00,1089.46,1089.46,1089.46,1089.46,100.0,1085.0164,1085.0164,1085.0164,1085.0164,100.0
2025-01-14 10:30:00,1089.0,1089.88,1088.49,1088.49,701.0,1084.5583,1085.4347,1084.0503,1084.0503,701.0
2025-01-14 10:35:00,1087.5,1087.5,1086.97,1086.97,1335.0,1083.0644,1083.0644,1082.5365,1082.5365,1335.0
2025-01-14 10:40:00,1086.82,1087.21,1086.81,1087.21,400.0,1082.3872,1082.7756,1082.3772,1082.7756,400.0
2025-01-14 10:45:00,1089.37,1089.37,1088.7,1088.71,200.0,1084.9268,1084.9268,1084.2595,1084.2694,200.0
2025-01-14 10:50:00,1087.95,1088.57,1087.01,1087.14,406.0,1083.5125,1084.13,1082.5764,1082.7059,406.0
2025-01-14 10:55:00,1089.18,1090.12,1088.56,1088.57,300.0,1084.7375,1085.6737,1084.1201,1084.13,300.0
2025-01-14 11:00:00,1087.01,1087.01,1086.27,1086.58,600.0,1082.5764,1082.5764,1081.8394,1082.1481,600.0
2025-01-14 11:05:00,1084.38,1085.64,1084.38,1084.74,973.0,1079.9571,1081.212,1079.9571,1080.3156,973.0
2025-01-14 11:10:00,1083.2,1083.2,1083.2,1083.2,100.0,1078.7819,1078.7819,1078.7819,1078.7819,100.0
2025-01-14 11:15:00,1081.83,1083.09,1081.83,1083.09,229.0,1077.4175,1078.6724,1077.4175,1078.6724,229.0
2025-01-14 11:20:00,1083.04,1083.04,1082.99,1083.0,400.0,1078.6226,1078.6226,1078.5728,1078.5827,400.0
2025-01-14 11:25:00,1083.0,1083.74,1082.99,1083.74,600.0,1078.5827,1079.3197,1078.5728,1079.3197,600.0
2025-01-14 11:30:00,1081.86,1081.86,1081.69,1081.86,400.0,1077.4474,1077.4474,1077.2781,1077.4474,400.0
2025-01-14 11:35:00,1081.2,1081.51,1081.2,1081.41,300.0,1076.7901,1077.0988,1076.7901,1076.9992,300.0
2025-01-14 11:40:00,1081.41,1081.41,1081.41,1081.41,0.0,1076.9992,1076.9992,1076.9992,1076.9992,0.0
2025-01-14 11:45:00,1079.81,1079.81,1077.66,1077.66,1100.0,1075.4057,1075.4057,1073.2645,1073.2645,1100.0
2025-01-14 11:50:00,1079.0,1079.0,1078.99,1079.0,100.0,1074.5991,1074.5991,1074.5891,1074.5991,100.0
2025-01-14 11:55:00,1077.66,1077.66,1077.56,1077.56,200.0,1073.2645,1073.2645,1073.1649,1073.1649,200.0
2025-01-14 12:00:00,1078.93,1081.42,1078.68,1081.42,1154.0,1074.5293,1077.0092,1074.2804,1077.0092,1154.0
2025-01-14 12:05:00,1081.05,1081.05,1081.04,1081.05,100.0,1076.6407,1076.6407,1076.6307,1076.6407,100.0
2025-01-14 12:10:00,1081.05,1081.05,1081.05,1081.05,0.0,1076.6407,1076.6407,1076.6407,1076.6407,0.0
2025-01-14 12:15:00,1081.05,1081.05,1081.05,1081.05,0.0,1076.6407,1076.6407,1076.6407,1076.6407,0.0
2025-01-14 12:20:00,1083.03,1083.03,1083.02,1083.03,100.0,1078.6126,1078.6126,1078.6027,1078.6126,100.0
2025-01-14 12:25:00,1082.64,1082.64,1082.64,1082.64,100.0,1078.2242,1078.2242,1078.2242,1078.2242,100.0
2025-01-14 12:30:00,1082.63,1082.63,1081.75,1081.75,633.0,1078.2142,1078.2142,1077.3378,1077.3378,633.0
2025-01-14 12:35:00,1081.85,1083.28,1081.84,1083.28,200.0,1077.4374,1078.8616,1077.4275,1078.8616,200.0
2025-01-14 12:40:00,1084.37,1084.37,1084.37,1084.37,100.0,1079.9471,1079.9471,1079.9471,1079.9471,100.0
2025-01-14 12:45:00,1084.13,1084.14,1084.13,1084.13,102.0,1079.7081,1079.7181,1079.7081,1079.7081,102.0
2025-01-14 12:50:00,1084.13,1084.13,1084.13,1084.13,0.0,1079.7081,1079.7081,1079.7081,1079.7081,0.0
2025-01-14 12:55:00,1084.13,1084.13,1084.13,1084.13,0.0,1079.7081,1079.7081,1079.7081,1079.7081,0.0
2025-01-14 13:00:00,1084.13,1084.13,1084.13,1084.13,0.0,1079.7081,1079.7081,1079.7081,1079.7081,0.0
2025-01-14 13:05:00,1087.14,1087.14,1087.14,1087.14,100.0,1082.7059,1082.7059,1082.7059,1082.7059,100.0
2025-01-14 13:10:00,1085.55,1085.55,1085.54,1085.55,100.0,1081.1223,1081.1223,1081.1124,1081.1223,100.0
2025-01-14 13:15:00,1087.0,1087.37,1087.0,1087.37,424.0,1082.5664,1082.9349,1082.5664,1082.9349,424.0
2025-01-14 13:20:00,1088.93,1088.93,1088.93,1088.93,100.0,1084.4886,1084.4886,1084.4886,1084.4886,100.0
2025-01-14 13:25:00,1087.7,1089.26,1087.69,1089.26,300.0,1083.2636,1084.8172,1083.2536,1084.8172,300.0
2025-01-14 13:30:00,1090.51,1090.51,1090.37,1090.38,225.0,1086.0621,1086.0621,1085.9227,1085.9326,225.0
2025-01-14 13:35:00,1091.87,1091.87,1088.58,1088.98,3068.0,1087.4166,1087.4166,1084.14,1084.5383,3068.0
2025-01-14 13:40:00,1088.98,1088.98,1088.98,1088.98,0.0,1084.5383,1084.5383,1084.5383,1084.5383,0.0
2025-01-14 13:45:00,1090.01,1090.01,1089.0,1089.53,400.0,1085.5641,1085.5641,1084.5583,1085.0861,400.0
2025-01-14 13:50:00,1089.53,1089.53,1089.53,1089.53,0.0,1085.0861,1085.0861,1085.0861,1085.0861,0.0
2025-01-14 13:55:00,1090.13,1090.13,1090.13,1090.13,100.0,1085.6837,1085.6837,1085.6837,1085.6837,100.0
2025-01-14 14:00:00,1090.13,1090.13,1090.13,1090.13,100.0,1085.6837,1085.6837,1085.6837,1085.6837,100.0
2025-01-14 14:05:00,1091.07,1091.66,1090.99,1091.1,448.0,1086.6198,1087.2074,1086.5401,1086.6497,448.0
2025-01-14 14:10:00,1090.96,1090.96,1090.01,1090.39,2202.0,1086.5103,1086.5103,1085.5641,1085.9426,2202.0
2025-01-14 14:15:00,1090.99,1090.99,1090.99,1090.99,100.0,1086.5401,1086.5401,1086.5401,1086.5401,100.0
2025-01-14 14:20:00,1091.01,1091.01,1090.75,1090.75,200.0,1086.5601,1086.5601,1086.3011,1086.3011,200.0
2025-01-14 14:25:00,1090.75,1090.75,1090.75,1090.75,100.0,1086.3011,1086.3011,1086.3011,1086.3011,100.0
2025-01-14 14:30:00,1090.56,1092.89,1090.56,1092.89,2042.0,1086.1119,1088.4324,1086.1119,1088.4324,2042.0
2025-01-14 14:35:00,1094.32,1094.32,1094.24,1094.24,200.0,1089.8566,1089.8566,1089.7769,1089.7769,200.0
2025-01-14 14:40:00,1094.07,1094.07,1092.27,1093.2,1688.0,1089.6076,1089.6076,1087.8149,1088.7411,1688.0
2025-01-14 14:45:00,1094.15,1095.02,1094.15,1094.16,2446.0,1089.6873,1090.5537,1089.6873,1089.6972,2446.0
2025-01-14 14:50:00,1094.2,1095.14,1093.08,1094.02,1600.0,1089.7371,1090.6732,1088.6216,1089.5578,1600.0
2025-01-14 14:55:00,1094.07,1094.07,1090.94,1091.55,807.0,1089.6076,1089.6076,1086.4904,1087.0979,807.0
2025-01-14 15:00:00,1090.66,1090.67,1088.58,1088.58,300.0,1086.2115,1086.2215,1084.14,1084.14,300.0
2025-01-14 15:05:00,1088.9,1090.43,1088.9,1090.43,814.0,1084.4587,1085.9824,1084.4587,1085.9824,814.0
2025-01-14 15:10:00,1090.42,1090.43,1089.91,1089.91,411.0,1085.9725,1085.9824,1085.4646,1085.4646,411.0
2025-01-14 15:15:00,1090.13,1090.38,1089.91,1090.06,1000.0,1085.6837,1085.9326,1085.4646,1085.6139,1000.0
2025-01-14 15:20:00,1090.02,1090.64,1090.01,1090.64,800.0,1085.5741,1086.1916,1085.5641,1086.1916,800.0
2025-01-14 15:25:00,1090.78,1091.72,1090.08,1091.72,2724.0,1086.331,1087.2672,1085.6339,1087.2672,2724.0
2025-01-14 15:30:00,1091.67,1092.65,1090.38,1090.41,1441.0,1087.2174,1088.1934,1085.9326,1085.9625,1441.0
2025-01-14 15:35:00,1090.41,1090.42,1089.14,1089.14,1566.0,1085.9625,1085.9725,1084.6977,1084.6977,1566.0
2025-01-14 15:40:00,1088.08,1089.56,1088.08,1089.22,866.0,1083.642,1085.116,1083.642,1084.7774,866.0
2025-01-14 15:45:00,1089.44,1090.83,1089.44,1089.95,1697.0,1084.9965,1086.3808,1084.9965,1085.5044,1697.0
2025-01-14 15:50:00,1089.31,1090.05,1086.75,1087.41,5583.0,1084.867,1085.604,1082.3174,1082.9747,5583.0
2025-01-14 15:55:00,1087.62,1088.42,1086.38,1087.32,11158.0,1083.1839,1083.9806,1081.949,1082.8851,11158.0
2025-01-15 09:30:00,1101.95,1116.99,1101.95,1103.99,7374.0,1097.4554,1112.4341,1097.4554,1099.4871,7374.0
2025-01-15 09:35:00,1105.68,1113.44,1105.46,1109.55,5263.0,1101.1702,1108.8986,1100.9511,1105.0244,5263.0
2025-01-15 09:40:00,1109.27,1109.44,1107.04,1107.47,2196.0,1104.7456,1104.9149,1102.5247,1102.9529,2196.0
2025-01-15 09:45:00,1105.4,1105.4,1098.23,1098.23,532.0,1100.8914,1100.8914,1093.7506,1093.7506,532.0
2025-01-15 09:50:00,1098.71,1100.82,1096.08,1097.04,4607.0,1094.2287,1096.3301,1091.6094,1092.5655,4607.0
2025-01-15 09:55:00,1097.5,1101.43,1096.63,1101.43,1840.0,1093.0236,1096.9376,1092.1571,1096.9376,1840.0
2025-01-15 10:00:00,1096.7,1099.56,1096.7,1098.76,428.0,1092.2269,1095.0752,1092.2269,1094.2785,428.0
2025-01-15 10:05:00,1097.78,1099.55,1096.96,1099.55,2300.0,1093.3025,1095.0652,1092.4858,1095.0652,2300.0
2025-01-15 10:10:00,1099.55,1102.11,1099.54,1102.11,1244.0,1095.0652,1097.6148,1095.0553,1097.6148,1244.0
2025-01-15 10:15:00,1101.53,1101.53,1101.11,1101.27,300.0,1097.0372,1097.0372,1096.6189,1096.7782,300.0
2025-01-15 10:20:00,1099.59,1102.1,1099.55,1102.1,1900.0,1095.1051,1097.6048,1095.0652,1097.6048,1900.0
2025-01-15 10:25:00,1101.0,1101.9,1100.93,1101.19,2199.0,1096.5093,1097.4056,1096.4396,1096.6985,2199.0
2025-01-15 10:30:00,1100.0,1100.13,1099.1,1100.13,568.0,1095.5134,1095.6429,1094.6171,1095.6429,568.0
2025-01-15 10:35:00,1099.32,1099.32,1097.84,1097.85,500.0,1094.8362,1094.8362,1093.3622,1093.3722,500.0
2025-01-15 10:40:00,1100.18,1100.19,1100.18,1100.19,200.0,1095.6927,1095.7026,1095.6927,1095.7026,200.0
2025-01-15 10:45:00,1099.47,1099.47,1098.95,1098.95,317.0,1094.9856,1094.9856,1094.4677,1094.4677,317.0
2025-01-15 10:50:00,1098.12,1099.09,1097.0,1099.09,1145.0,1093.6411,1094.6071,1092.5256,1094.6071,1145.0
2025-01-15 10:55:00,1099.88,1099.9,1099.67,1099.67,300.0,1095.3939,1095.4138,1095.1847,1095.1847,300.0
2025-01-15 11:00:00,1099.63,1099.64,1099.63,1099.63,100.0,1095.1449,1095.1549,1095.1449,1095.1449,100.0
2025-01-15 11:05:00,1102.11,1102.11,1102.11,1102.11,100.0,1097.6148,1097.6148,1097.6148,1097.6148,100.0
2025-01-15 11:10:00,1101.91,1101.92,1099.57,1100.19,600.0,1097.4156,1097.4256,1095.0852,1095.7026,600.0
2025-01-15 11:15:00,1100.19,1100.19,1100.19,1100.19,0.0,1095.7026,1095.7026,1095.7026,1095.7026,0.0
2025-01-15 11:20:00,1098.89,1098.97,1098.89,1098.97,500.0,1094.4079,1094.4876,1094.4079,1094.4876,500.0
2025-01-15 11:25:00,1098.97,1100.0,1098.94,1100.0,800.0,1094.4876,1095.5134,1094.4577,1095.5134,800.0
2025-01-15 11:30:00,1099.1,1099.1,1097.51,1097.51,700.0,1094.6171,1094.6171,1093.0336,1093.0336,700.0
2025-01-15 11:35:00,1097.12,1097.98,1096.84,1097.98,455.0,1092.6451,1093.5016,1092.3663,1093.5016,455.0
2025-01-15 11:40:00,1097.86,1097.86,1097.64,1097.64,400.0,1093.3821,1093.3821,1093.163,1093.163,400.0
2025-01-15 11:45:00,1097.86,1099.34,1097.86,1099.34,300.0,1093.3821,1094.8561,1093.3821,1094.8561,300.0
2025-01-15 11:50:00,1098.13,1099.2,1098.01,1098.08,800.0,1093.651,1094.7167,1093.5315,1093.6012,800.0
2025-01-15 11:55:00,1098.13,1100.16,1097.76,1099.27,5902.0,1093.651,1095.6727,1093.2825,1094.7864,5902.0
2025-01-15 12:00:00,1099.55,1099.55,1097.56,1099.01,1050.0,1095.0652,1095.0652,1093.0834,1094.5274,1050.0
2025-01-15 12:05:00,1099.6,1100.16,1099.1,1099.1,900.0,1095.115,1095.6727,1094.6171,1094.6171,900.0
2025-01-15 12:10:00,1099.1,1099.1,1099.1,1099.1,0.0,1094.6171,1094.6171,1094.6171,1094.6171,0.0
2025-01-15 12:15:00,1098.63,1100.13,1098.58,1100.13,700.0,1094.149,1095.6429,1094.0992,1095.6429,700.0
2025-01-15 12:20:00,1100.13,1100.13,1100.13,1100.13,0.0,1095.6429,1095.6429,1095.6429,1095.6429,0.0
2025-01-15 12:25:00,1100.13,1100.13,1100.13,1100.13,0.0,1095.6429,1095.6429,1095.6429,1095.6429,0.0
2025-01-15 12:30:00,1100.9,1101.49,1100.13,1101.49,1400.0,1096.4097,1096.9973,1095.6429,1096.9973,1400.0
2025-01-15 12:35:00,1102.11,1102.97,1101.93,1102.37,900.0,1097.6148,1098.4713,1097.4355,1097.8737,900.0
2025-01-15 12:40:00,1102.26,1102.27,1101.14,1101.66,2410.0,1097.7642,1097.7741,1096.6487,1097.1666,2410.0
2025-01-15 12:45:00,1101.66,1101.67,1101.66,1101.66,3690.0,1097.1666,1097.1766,1097.1666,1097.1666,3690.0
2025-01-15 12:50:00,1102.72,1102.72,1100.56,1100.56,1943.0,1098.2223,1098.2223,1096.0711,1096.0711,1943.0
2025-01-15 12:55:00,1099.92,1099.92,1099.71,1099.71,300.0,1095.4337,1095.4337,1095.2246,1095.2246,300.0
2025-01-15 13:00:00,1099.83,1100.33,1099.56,1100.33,618.0,1095.3441,1095.8421,1095.0752,1095.8421,618.0
2025-01-15 13:05:00,1097.62,1098.03,1097.04,1097.99,961.0,1093.1431,1093.5514,1092.5655,1093.5116,961.0
2025-01-15 13:10:00,1098.0,1098.0,1097.85,1097.85,502.0,1093.5216,1093.5216,1093.3722,1093.3722,502.0
2025-01-15 13:15:00,1098.81,1099.25,1098.81,1099.25,203.0,1094.3283,1094.7665,1094.3283,1094.7665,203.0
2025-01-15 13:20:00,1099.46,1100.49,1099.39,1100.31,1073.0,1094.9756,1096.0014,1094.9059,1095.8221,1073.0
2025-01-15 13:25:00,1099.0,1099.0,1098.15,1098.7,500.0,1094.5175,1094.5175,1093.6709,1094.2187,500.0
2025-01-15 13:30:00,1098.7,1098.7,1098.7,1098.7,0.0,1094.2187,1094.2187,1094.2187,1094.2187,0.0
2025-01-15 13:35:00,1098.7,1098.7,1098.7,1098.7,0.0,1094.2187,1094.2187,1094.2187,1094.2187,0.0
2025-01-15 13:40:00,1097.91,1098.61,1097.91,1098.61,653.0,1093.4319,1094.1291,1093.4319,1094.1291,653.0
2025-01-15 13:45:00,1098.32,1098.32,1098.32,1098.32,100.0,1093.8403,1093.8403,1093.8403,1093.8403,100.0
2025-01-15 13:50:00,1097.92,1099.21,1097.75,1099.21,1709.0,1093.4419,1094.7266,1093.2726,1094.7266,1709.0
2025-01-15 13:55:00,1099.21,1099.21,1099.21,1099.21,0.0,1094.7266,1094.7266,1094.7266,1094.7266,0.0
2025-01-15 14:00:00,1099.21,1099.21,1099.21,1099.21,0.0,1094.7266,1094.7266,1094.7266,1094.7266,0.0
2025-01-15 14:05:00,1099.26,1099.26,1098.61,1099.03,300.0,1094.7764,1094.7764,1094.1291,1094.5474,300.0
2025-01-15 14:10:00,1099.38,1100.06,1097.82,1100.06,581.0,1094.8959,1095.5732,1093.3423,1095.5732,581.0
2025-01-15 14:15:00,1100.06,1100.06,1100.06,1100.06,0.0,1095.5732,1095.5732,1095.5732,1095.5732,0.0
2025-01-15 14:20:00,1100.2,1100.2,1099.66,1099.66,700.0,1095.7126,1095.7126,1095.1748,1095.1748,700.0
2025-01-15 14:25:00,1100.2,1100.46,1099.91,1100.46,2537.0,1095.7126,1095.9715,1095.4238,1095.9715,2537.0
2025-01-15 14:30:00,1101.34,1102.6,1101.01,1101.65,1225.0,1096.8479,1098.1028,1096.5193,1097.1567,1225.0
2025-01-15 14:35:00,1101.65,1101.65,1101.65,1101.65,0.0,1097.1567,1097.1567,1097.1567,1097.1567,0.0
2025-01-15 14:40:00,1102.1,1102.1,1101.76,1101.99,800.0,1097.6048,1097.6048,1097.2662,1097.4953,800.0
2025-01-15 14:45:00,1103.24,1103.41,1103.24,1103.41,400.0,1098.7402,1098.9095,1098.7402,1098.9095,400.0
2025-01-15 14:50:00,1103.25,1103.25,1102.42,1102.43,660.0,1098.7501,1098.7501,1097.9235,1097.9335,660.0
2025-01-15 14:55:00,1102.48,1102.48,1101.27,1102.35,3977.0,1097.9833,1097.9833,1096.7782,1097.8538,3977.0
2025-01-15 15:00:00,1103.17,1103.39,1102.54,1102.54,2013.0,1098.6705,1098.8896,1098.043,1098.043,2013.0
2025-01-15 15:05:00,1100.53,1101.54,1100.33,1101.54,305.0,1096.0412,1097.0471,1095.8421,1097.0471,305.0
2025-01-15 15:10:00,1102.15,1102.27,1102.04,1102.04,400.0,1097.6546,1097.7741,1097.5451,1097.5451,400.0
2025-01-15 15:15:00,1101.57,1102.36,1101.56,1102.32,1200.0,1097.077,1097.8638,1097.067,1097.8239,1200.0
2025-01-15 15:20:00,1101.52,1101.52,1100.74,1101.23,1075.0,1097.0272,1097.0272,1096.2504,1096.7384,1075.0
2025-01-15 15:25:00,1100.24,1101.41,1100.24,1101.04,3649.0,1095.7524,1096.9176,1095.7524,1096.5492,3649.0
2025-01-15 15:30:00,1101.14,1101.71,1100.76,1100.92,2032.0,1096.6487,1097.2164,1096.2703,1096.4296,2032.0
2025-01-15 15:35:00,1101.14,1101.41,1100.65,1101.05,1703.0,1096.6487,1096.9176,1096.1607,1096.5591,1703.0
2025-01-15 15:40:00,1100.55,1100.9,1099.56,1099.63,1901.0,1096.0612,1096.4097,1095.0752,1095.1449,1901.0
2025-01-15 15:45:00,1099.95,1100.78,1099.6,1100.78,3028.0,1095.4636,1096.2902,1095.115,1096.2902,3028.0
2025-01-15 15:50:00,1099.98,1100.67,1093.25,1093.25,5627.0,1095.4935,1096.1807,1088.7909,1088.7909,5627.0
2025-01-15 15:55:00,1093.25,1094.0,1091.72,1093.13,12162.0,1088.7909,1089.5379,1087.2672,1088.6714,12162.0
2025-01-16 09:30:00,1098.7,1101.29,1093.4,1099.57,2716.0,1094.2187,1096.7981,1088.9403,1095.0852,2716.0
2025-01-16 09:35:00,1103.84,1105.44,1097.95,1101.44,2662.0,1099.3377,1100.9312,1093.4718,1096.9475,2662.0
2025-01-16 09:40:00,1102.19,1102.76,1098.8,1102.76,1335.0,1097.6945,1098.2621,1094.3183,1098.2621,1335.0
2025-01-16 09:45:00,1102.49,1103.07,1102.49,1103.02,300.0,1097.9932,1098.5709,1097.9932,1098.5211,300.0
2025-01-16 09:50:00,1104.82,1104.82,1104.45,1104.46,825.0,1100.3137,1100.3137,1099.9452,1099.9552,825.0
2025-01-16 09:55:00,1106.55,1109.93,1106.41,1107.01,1897.0,1102.0367,1105.4029,1101.8973,1102.4948,1897.0
2025-01-16 10:00:00,1104.09,1104.16,1101.65,1102.83,2127.0,1099.5867,1099.6564,1097.1567,1098.3319,2127.0
2025-01-16 10:05:00,1101.69,1102.46,1100.26,1101.63,2477.0,1097.1965,1097.9634,1095.7723,1097.1368,2477.0
2025-01-16 10:10:00,1101.68,1105.49,1101.68,1104.43,2047.0,1097.1865,1100.981,1097.1865,1099.9253,2047.0
2025-01-16 10:15:00,1104.43,1104.57,1104.43,1104.57,200.0,1099.9253,1100.0648,1099.9253,1100.0648,200.0
2025-01-16 10:20:00,1104.25,1104.87,1102.53,1102.53,500.0,1099.7461,1100.3635,1098.0331,1098.0331,500.0
2025-01-16 10:25:00,1103.82,1107.25,1103.82,1107.25,2438.0,1099.3178,1102.7338,1099.3178,1102.7338,2438.0
2025-01-16 10:30:00,1110.02,1110.02,1106.67,1109.81,300.0,1105.4925,1105.4925,1102.1562,1105.2834,300.0
2025-01-16 10:35:00,1110.48,1110.48,1107.92,1107.92,200.0,1105.9507,1105.9507,1103.4011,1103.4011,200.0
2025-01-16 10:40:00,1109.61,1109.61,1108.08,1108.94,2237.0,1105.0842,1105.0842,1103.5604,1104.4169,2237.0
2025-01-16 10:45:00,1108.05,1109.27,1108.05,1109.15,318.0,1103.5306,1104.7456,1103.5306,1104.6261,318.0
2025-01-16 10:50:00,1110.43,1112.48,1108.41,1109.6,2840.0,1105.9009,1107.9425,1103.8891,1105.0742,2840.0
2025-01-16 10:55:00,1109.71,1110.58,1108.35,1110.37,2027.0,1105.1838,1106.0502,1103.8293,1105.8411,2027.0
2025-01-16 11:00:00,1111.0,1111.83,1110.99,1111.79,527.0,1106.4685,1107.2951,1106.4586,1107.2553,527.0
2025-01-16 11:05:00,1110.66,1110.66,1108.85,1108.85,200.0,1106.1299,1106.1299,1104.3273,1104.3273,200.0
2025-01-16 11:10:00,1108.7,1108.7,1108.69,1108.7,100.0,1104.1779,1104.1779,1104.168,1104.1779,100.0
2025-01-16 11:15:00,1110.36,1111.14,1110.36,1111.13,400.0,1105.8311,1106.608,1105.8311,1106.598,400.0
2025-01-16 11:20:00,1109.86,1109.86,1109.79,1109.79,200.0,1105.3332,1105.3332,1105.2635,1105.2635,200.0
2025-01-16 11:25:00,1110.5,1112.68,1110.49,1112.68,3350.0,1105.9706,1108.1417,1105.9606,1108.1417,3350.0
2025-01-16 11:30:00,1114.61,1114.61,1114.61,1114.61,100.0,1110.0638,1110.0638,1110.0638,1110.0638,100.0
2025-01-16 11:35:00,1114.09,1114.09,1113.59,1113.6,300.0,1109.5459,1109.5459,1109.048,1109.0579,300.0
2025-01-16 11:40:00,1114.19,1114.19,1113.57,1113.58,300.0,1109.6455,1109.6455,1109.0281,1109.038,300.0
2025-01-16 11:45:00,1113.18,1113.18,1113.18,1113.18,166.0,1108.6396,1108.6396,1108.6396,1108.6396,166.0
2025-01-16 11:50:00,1114.0,1115.58,1114.0,1115.58,640.0,1109.4563,1111.0299,1109.4563,1111.0299,640.0
2025-01-16 11:55:00,1116.59,1116.59,1114.71,1114.71,983.0,1112.0357,1112.0357,1110.1634,1110.1634,983.0
2025-01-16 12:00:00,1115.81,1115.81,1115.81,1115.81,100.0,1111.2589,1111.2589,1111.2589,1111.2589,100.0
2025-01-16 12:05:00,1115.81,1115.81,1115.81,1115.81,0.0,1111.2589,1111.2589,1111.2589,1111.2589,0.0
2025-01-16 12:10:00,1114.83,1114.83,1114.15,1114.15,672.0,1110.2829,1110.2829,1109.6057,1109.6057,672.0
2025-01-16 12:15:00,1113.16,1113.16,1112.97,1112.97,300.0,1108.6197,1108.6197,1108.4305,1108.4305,300.0
2025-01-16 12:20:00,1112.83,1114.0,1112.83,1114.0,1164.0,1108.2911,1109.4563,1108.2911,1109.4563,1164.0
2025-01-16 12:25:00,1114.0,1114.0,1114.0,1114.0,0.0,1109.4563,1109.4563,1109.4563,1109.4563,0.0
2025-01-16 12:30:00,1113.85,1113.85,1112.84,1112.84,918.0,1109.3069,1109.3069,1108.301,1108.301,918.0
2025-01-16 12:35:00,1111.21,1111.21,1111.21,1111.21,100.0,1106.6777,1106.6777,1106.6777,1106.6777,100.0
2025-01-16 12:40:00,1112.29,1112.29,1111.42,1111.42,292.0,1107.7533,1107.7533,1106.8868,1106.8868,292.0
2025-01-16 12:45:00,1111.55,1111.55,1111.42,1111.42,300.0,1107.0163,1107.0163,1106.8868,1106.8868,300.0
2025-01-16 12:50:00,1112.48,1112.49,1111.73,1111.74,741.0,1107.9425,1107.9525,1107.1956,1107.2055,741.0
2025-01-16 12:55:00,1111.64,1111.8,1111.64,1111.8,700.0,1107.1059,1107.2653,1107.1059,1107.2653,700.0
2025-01-16 13:00:00,1111.61,1111.61,1111.61,1111.61,300.0,1107.076,1107.076,1107.076,1107.076,300.0
2025-01-16 13:05:00,1113.03,1113.03,1112.28,1112.38,1100.0,1108.4903,1108.4903,1107.7433,1107.8429,1100.0
2025-01-16 13:10:00,1112.26,1112.38,1112.26,1112.37,700.0,1107.7234,1107.8429,1107.7234,1107.8329,700.0
2025-01-16 13:15:00,1112.37,1112.37,1112.35,1112.37,496.0,1107.8329,1107.8329,1107.813,1107.8329,496.0
2025-01-16 13:20:00,1113.0,1113.0,1112.37,1112.37,400.0,1108.4604,1108.4604,1107.8329,1107.8329,400.0
2025-01-16 13:25:00,1112.37,1112.37,1108.8,1110.31,2587.0,1107.8329,1107.8329,1104.2775,1105.7813,2587.0
2025-01-16 13:30:00,1109.7,1111.08,1109.19,1110.63,600.0,1105.1738,1106.5482,1104.6659,1106.1,600.0
2025-01-16 13:35:00,1110.96,1110.96,1110.95,1110.95,400.0,1106.4287,1106.4287,1106.4187,1106.4187,400.0
2025-01-16 13:40:00,1110.95,1111.32,1110.43,1110.9,851.0,1106.4187,1106.7872,1105.9009,1106.3689,851.0
2025-01-16 13:45:00,1110.63,1110.72,1110.63,1110.72,300.0,1106.1,1106.1897,1106.1,1106.1897,300.0
2025-01-16 13:50:00,1110.84,1111.08,1109.14,1111.08,2840.0,1106.3092,1106.5482,1104.6161,1106.5482,2840.0
2025-01-16 13:55:00,1111.13,1111.14,1110.26,1110.33,1580.0,1106.598,1106.608,1105.7316,1105.8013,1580.0
2025-01-16 14:00:00,1110.74,1110.74,1110.74,1110.74,320.0,1106.2096,1106.2096,1106.2096,1106.2096,320.0
2025-01-16 14:05:00,1111.72,1111.78,1111.64,1111.78,1125.0,1107.1856,1107.2454,1107.1059,1107.2454,1125.0
2025-01-16 14:10:00,1111.36,1112.66,1111.36,1112.0,300.0,1106.8271,1108.1218,1106.8271,1107.4645,300.0
2025-01-16 14:15:00,1113.01,1113.57,1112.92,1113.29,1450.0,1108.4703,1109.0281,1108.3807,1108.7492,1450.0
2025-01-16 14:20:00,1113.0,1113.57,1112.07,1112.07,1318.0,1108.4604,1109.0281,1107.5342,1107.5342,1318.0
2025-01-16 14:25:00,1112.61,1112.61,1112.61,1112.61,100.0,1108.072,1108.072,1108.072,1108.072,100.0
2025-01-16 14:30:00,1113.0,1113.47,1112.73,1113.01,1028.0,1108.4604,1108.9285,1108.1915,1108.4703,1028.0
2025-01-16 14:35:00,1112.9,1113.56,1112.9,1113.56,400.0,1108.3608,1109.0181,1108.3608,1109.0181,400.0
2025-01-16 14:40:00,1112.31,1113.0,1112.31,1113.0,300.0,1107.7732,1108.4604,1107.7732,1108.4604,300.0
2025-01-16 14:45:00,1112.79,1113.82,1112.79,1113.44,810.0,1108.2512,1109.277,1108.2512,1108.8986,810.0
2025-01-16 14:50:00,1114.01,1114.01,1113.62,1113.62,500.0,1109.4663,1109.4663,1109.0778,1109.0778,500.0
2025-01-16 14:55:00,1113.4,1113.4,1112.43,1112.91,500.0,1108.8587,1108.8587,1107.8927,1108.3707,500.0
2025-01-16 15:00:00,1112.55,1112.55,1112.55,1112.55,100.0,1108.0122,1108.0122,1108.0122,1108.0122,100.0
2025-01-16 15:05:00,1112.55,1112.55,1112.55,1112.55,0.0,1108.0122,1108.0122,1108.0122,1108.0122,0.0
2025-01-16 15:10:00,1112.33,1112.89,1111.5,1111.51,524.0,1107.7931,1108.3508,1106.9665,1106.9765,524.0
2025-01-16 15:15:00,1111.62,1111.62,1111.61,1111.62,100.0,1107.086,1107.086,1107.076,1107.086,100.0
2025-01-16 15:20:00,1110.75,1110.78,1107.98,1109.3,1907.0,1106.2196,1106.2494,1103.4609,1104.7755,1907.0
2025-01-16 15:25:00,1108.69,1109.39,1108.68,1109.39,1242.0,1104.168,1104.8651,1104.158,1104.8651,1242.0
2025-01-16 15:30:00,1109.02,1111.31,1109.02,1111.2,600.0,1104.4966,1106.7773,1104.4966,1106.6677,600.0
2025-01-16 15:35:00,1112.35,1113.0,1112.01,1113.0,1085.0,1107.813,1108.4604,1107.4744,1108.4604,1085.0
2025-01-16 15:40:00,1113.11,1113.21,1113.06,1113.06,546.0,1108.5699,1108.6695,1108.5201,1108.5201,546.0
2025-01-16 15:45:00,1113.33,1113.33,1112.77,1112.8,1083.0,1108.789,1108.789,1108.2313,1108.2612,1083.0
2025-01-16 15:50:00,1112.74,1112.74,1109.28,1109.84,6859.0,1108.2014,1108.2014,1104.7555,1105.3133,6859.0
2025-01-16 15:55:00,1109.27,1110.56,1107.8,1110.56,9189.0,1104.7456,1106.0303,1103.2816,1106.0303,9189.0
2025-01-17 09:30:00,1109.66,1110.88,1099.35,1101.64,30423.0,1105.134,1106.349,1094.866,1097.1467,30423.0
2025-01-17 09:35:00,1101.15,1101.15,1093.42,1095.39,4930.0,1096.6587,1096.6587,1088.9602,1090.9222,4930.0
2025-01-17 09:40:00,1100.07,1103.81,1097.16,1101.33,5033.0,1095.5831,1099.3079,1092.685,1096.838,5033.0
2025-01-17 09:45:00,1102.34,1110.74,1101.33,1110.74,4918.0,1097.8439,1106.2096,1096.838,1106.2096,4918.0
2025-01-17 09:50:00,1109.55,1110.6,1107.36,1107.64,2015.0,1105.0244,1106.0702,1102.8434,1103.1222,2015.0
2025-01-17 09:55:00,1108.01,1110.28,1107.33,1107.33,1450.0,1103.4907,1105.7515,1102.8135,1102.8135,1450.0
2025-01-17 10:00:00,1109.2,1112.23,1108.44,1111.99,3760.0,1104.6759,1107.6935,1103.919,1107.4545,3760.0
2025-01-17 10:05:00,1112.46,1114.95,1112.05,1114.13,800.0,1107.9226,1110.4024,1107.5142,1109.5858,800.0
2025-01-17 10:10:00,1118.28,1123.36,1118.27,1118.73,3778.0,1113.7188,1118.7781,1113.7089,1114.167,3778.0
2025-01-17 10:15:00,1118.73,1122.37,1118.7,1121.94,4256.0,1114.167,1117.7922,1114.1371,1117.3639,4256.0
2025-01-17 10:20:00,1121.91,1122.0,1120.31,1120.32,1025.0,1117.334,1117.4237,1115.7406,1115.7505,1025.0
2025-01-17 10:25:00,1121.9,1121.9,1118.67,1121.27,1424.0,1117.3241,1117.3241,1114.1072,1116.6966,1424.0
2025-01-17 10:30:00,1121.96,1123.83,1121.96,1122.92,1761.0,1117.3838,1119.2462,1117.3838,1118.3399,1761.0
2025-01-17 10:35:00,1122.75,1123.62,1121.58,1123.13,5651.0,1118.1706,1119.0371,1117.0054,1118.5491,5651.0
2025-01-17 10:40:00,1121.85,1121.85,1120.69,1120.69,400.0,1117.2743,1117.2743,1116.119,1116.119,400.0
2025-01-17 10:45:00,1121.56,1124.2,1121.56,1124.2,801.0,1116.9855,1119.6147,1116.9855,1119.6147,801.0
2025-01-17 10:50:00,1124.75,1124.94,1123.65,1123.65,975.0,1120.1625,1120.3517,1119.0669,1119.0669,975.0
2025-01-17 10:55:00,1124.96,1127.68,1121.09,1121.52,4076.0,1120.3716,1123.0805,1116.5174,1116.9456,4076.0
2025-01-17 11:00:00,1122.71,1126.93,1122.41,1123.27,6659.0,1118.1308,1122.3336,1117.832,1118.6885,6659.0
2025-01-17 11:05:00,1122.23,1123.35,1121.62,1123.35,500.0,1117.6527,1118.7682,1117.0452,1118.7682,500.0
2025-01-17 11:10:00,1122.0,1122.0,1121.78,1121.89,425.0,1117.4237,1117.4237,1117.2046,1117.3141,425.0
2025-01-17 11:15:00,1123.31,1125.46,1122.66,1125.46,4050.0,1118.7283,1120.8696,1118.081,1120.8696,4050.0
2025-01-17 11:20:00,1125.18,1125.18,1122.73,1122.74,701.0,1120.5907,1120.5907,1118.1507,1118.1606,701.0
2025-01-17 11:25:00,1122.0,1123.01,1122.0,1123.01,524.0,1117.4237,1118.4295,1117.4237,1118.4295,524.0
2025-01-17 11:30:00,1123.81,1123.81,1121.55,1122.58,9297.0,1119.2263,1119.2263,1116.9755,1118.0013,9297.0
2025-01-17 11:35:00,1122.0,1123.62,1121.13,1123.0,9067.0,1117.4237,1119.0371,1116.5572,1118.4196,9067.0
2025-01-17 11:40:00,1123.57,1123.57,1121.03,1122.6,5369.0,1118.9873,1118.9873,1116.4576,1118.0212,5369.0
2025-01-17 11:45:00,1122.01,1122.01,1122.0,1122.01,100.0,1117.4336,1117.4336,1117.4237,1117.4336,100.0
2025-01-17 11:50:00,1121.99,1122.5,1120.66,1121.9,5197.0,1117.4137,1117.9216,1116.0891,1117.3241,5197.0
2025-01-17 11:55:00,1120.81,1121.65,1120.81,1121.41,674.0,1116.2385,1117.0751,1116.2385,1116.8361,674.0
2025-01-17 12:00:00,1123.25,1124.51,1120.19,1122.45,7947.0,1118.6686,1119.9234,1115.621,1117.8718,7947.0
2025-01-17 12:05:00,1121.03,1121.03,1117.44,1118.1,7600.0,1116.4576,1116.4576,1112.8823,1113.5396,7600.0
2025-01-17 12:10:00,1118.1,1118.1,1118.1,1118.1,100.0,1113.5396,1113.5396,1113.5396,1113.5396,100.0
2025-01-17 12:15:00,1119.71,1120.05,1119.71,1119.92,600.0,1115.143,1115.4816,1115.143,1115.3522,600.0
2025-01-17 12:20:00,1120.38,1120.58,1118.94,1118.95,1100.0,1115.8103,1116.0095,1114.3761,1114.3861,1100.0
2025-01-17 12:25:00,1118.95,1118.95,1118.95,1118.95,0.0,1114.3861,1114.3861,1114.3861,1114.3861,0.0
2025-01-17 12:30:00,1118.37,1119.26,1118.2,1118.2,300.0,1113.8085,1114.6948,1113.6392,1113.6392,300.0
2025-01-17 12:35:00,1117.55,1118.64,1117.47,1118.64,900.0,1112.9918,1114.0774,1112.9121,1114.0774,900.0
2025-01-17 12:40:00,1118.18,1118.19,1117.89,1117.89,200.0,1113.6192,1113.6292,1113.3304,1113.3304,200.0
2025-01-17 12:45:00,1117.57,1117.57,1117.56,1117.57,100.0,1113.0117,1113.0117,1113.0018,1113.0117,100.0
2025-01-17 12:50:00,1117.57,1117.57,1117.56,1117.57,100.0,1113.0117,1113.0117,1113.0018,1113.0117,100.0
2025-01-17 12:55:00,1117.57,1117.57,1117.57,1117.57,0.0,1113.0117,1113.0117,1113.0117,1113.0117,0.0
2025-01-17 13:00:00,1117.54,1117.54,1114.84,1116.0,2993.0,1112.9819,1112.9819,1110.2929,1111.4481,2993.0
2025-01-17 13:05:00,1115.22,1115.22,1113.47,1115.02,1900.0,1110.6713,1110.6713,1108.9285,1110.4721,1900.0
2025-01-17 13:10:00,1115.02,1115.74,1115.02,1115.74,400.0,1110.4721,1111.1892,1110.4721,1111.1892,400.0
2025-01-17 13:15:00,1115.73,1115.73,1115.15,1115.15,598.0,1111.1792,1111.1792,1110.6016,1110.6016,598.0
2025-01-17 13:20:00,1115.15,1115.15,1115.15,1115.15,0.0,1110.6016,1110.6016,1110.6016,1110.6016,0.0
2025-01-17 13:25:00,1116.33,1116.33,1116.33,1116.33,100.0,1111.7768,1111.7768,1111.7768,1111.7768,100.0
2025-01-17 13:30:00,1116.33,1117.84,1116.33,1117.84,400.0,1111.7768,1113.2806,1111.7768,1113.2806,400.0
2025-01-17 13:35:00,1117.84,1117.84,1117.84,1117.84,0.0,1113.2806,1113.2806,1113.2806,1113.2806,0.0
2025-01-17 13:40:00,1117.39,1117.39,1116.99,1116.99,200.0,1112.8325,1112.8325,1112.4341,1112.4341,200.0
2025-01-17 13:45:00,1117.37,1117.37,1117.37,1117.37,290.0,1112.8126,1112.8126,1112.8126,1112.8126,290.0
2025-01-17 13:50:00,1117.37,1117.37,1117.37,1117.37,0.0,1112.8126,1112.8126,1112.8126,1112.8126,0.0
2025-01-17 13:55:00,1118.94,1120.39,1118.94,1120.39,466.0,1114.3761,1115.8202,1114.3761,1115.8202,466.0
2025-01-17 14:00:00,1120.39,1120.39,1120.39,1120.39,0.0,1115.8202,1115.8202,1115.8202,1115.8202,0.0
2025-01-17 14:05:00,1119.29,1119.29,1119.28,1119.29,100.0,1114.7247,1114.7247,1114.7148,1114.7247,100.0
2025-01-17 14:10:00,1120.07,1121.31,1119.84,1119.84,1135.0,1115.5015,1116.7365,1115.2725,1115.2725,1135.0
2025-01-17 14:15:00,1120.0,1120.08,1119.59,1119.59,850.0,1115.4318,1115.5115,1115.0235,1115.0235,850.0
2025-01-17 14:20:00,1119.85,1120.57,1119.84,1120.17,2335.0,1115.2824,1115.9995,1115.2725,1115.6011,2335.0
2025-01-17 14:25:00,1119.19,1119.19,1119.19,1119.19,282.0,1114.6251,1114.6251,1114.6251,1114.6251,282.0
2025-01-17 14:30:00,1119.53,1120.77,1119.52,1120.02,490.0,1114.9637,1116.1987,1114.9538,1115.4517,490.0
2025-01-17 14:35:00,1121.82,1121.82,1120.59,1120.59,552.0,1117.2444,1117.2444,1116.0194,1116.0194,552.0
2025-01-17 14:40:00,1120.21,1120.21,1119.32,1119.71,438.0,1115.641,1115.641,1114.7546,1115.143,438.0
2025-01-17 14:45:00,1121.33,1121.33,1120.39,1120.39,500.0,1116.7564,1116.7564,1115.8202,1115.8202,500.0
2025-01-17 14:50:00,1121.0,1121.0,1120.03,1120.03,421.0,1116.4277,1116.4277,1115.4617,1115.4617,421.0
2025-01-17 14:55:00,1119.77,1119.77,1119.77,1119.77,100.0,1115.2028,1115.2028,1115.2028,1115.2028,100.0
2025-01-17 15:00:00,1119.5,1119.5,1117.56,1117.56,534.0,1114.9339,1114.9339,1113.0018,1113.0018,534.0
2025-01-17 15:05:00,1116.9,1117.5,1116.06,1117.5,1713.0,1112.3445,1112.942,1111.5079,1112.942,1713.0
2025-01-17 15:10:00,1117.67,1117.81,1117.38,1117.38,1374.0,1113.1113,1113.2508,1112.8225,1112.8225,1374.0
2025-01-17 15:15:00,1117.27,1117.27,1116.45,1116.45,200.0,1112.713,1112.713,1111.8963,1111.8963,200.0
2025-01-17 15:20:00,1117.58,1117.96,1116.49,1116.49,1047.0,1113.0217,1113.4001,1111.9361,1111.9361,1047.0
2025-01-17 15:25:00,1117.06,1117.06,1113.14,1113.4,2089.0,1112.5038,1112.5038,1108.5998,1108.8587,2089.0
2025-01-17 15:30:00,1113.92,1116.27,1113.67,1116.24,1900.0,1109.3766,1111.717,1109.1276,1111.6872,1900.0
2025-01-17 15:35:00,1116.46,1116.46,1114.24,1114.52,2209.0,1111.9063,1111.9063,1109.6953,1109.9742,2209.0
2025-01-17 15:40:00,1114.36,1114.36,1113.2,1113.27,2370.0,1109.8148,1109.8148,1108.6596,1108.7293,2370.0
2025-01-17 15:45:00,1114.12,1114.6,1113.44,1114.6,2238.0,1109.5758,1110.0538,1108.8986,1110.0538,2238.0
2025-01-17 15:50:00,1115.15,1115.15,1113.25,1113.25,2522.0,1110.6016,1110.6016,1108.7094,1108.7094,2522.0
2025-01-17 15:55:00,1113.78,1114.64,1111.88,1113.44,13449.0,1109.2372,1110.0937,1107.3449,1108.8986,13449.0
2025-01-21 09:30:00,1123.55,1126.68,1122.29,1124.0,4738.0,1118.9673,1122.0846,1117.7125,1119.4155,4738.0
2025-01-21 09:35:00,1124.0,1124.0,1124.0,1124.0,0.0,1119.4155,1119.4155,1119.4155,1119.4155,0.0
2025-01-21 09:40:00,1124.0,1125.48,1123.38,1124.0,5447.0,1119.4155,1120.8895,1118.798,1119.4155,5447.0
2025-01-21 09:45:00,1124.0,1127.15,1123.5,1125.64,12142.0,1119.4155,1122.5527,1118.9175,1121.0488,12142.0
2025-01-21 09:50:00,1125.64,1125.64,1125.64,1125.64,0.0,1121.0488,1121.0488,1121.0488,1121.0488,0.0
2025-01-21 09:55:00,1122.7,1122.7,1122.7,1122.7,220.0,1118.1208,1118.1208,1118.1208,1118.1208,220.0
2025-01-21 10:00:00,1124.17,1124.17,1121.47,1121.47,500.0,1119.5848,1119.5848,1116.8958,1116.8958,500.0
2025-01-21 10:05:00,1123.09,1123.09,1123.09,1123.09,100.0,1118.5092,1118.5092,1118.5092,1118.5092,100.0
2025-01-21 10:10:00,1124.0,1124.04,1124.0,1124.04,300.0,1119.4155,1119.4553,1119.4155,1119.4553,300.0
2025-01-21 10:15:00,1124.0,1124.47,1123.37,1124.0,2775.0,1119.4155,1119.8836,1118.7881,1119.4155,2775.0
2025-01-21 10:20:00,1124.3,1124.3,1122.25,1122.25,1864.0,1119.7143,1119.7143,1117.6726,1117.6726,1864.0
2025-01-21 10:25:00,1123.41,1123.41,1123.4,1123.41,114.0,1118.8279,1118.8279,1118.818,1118.8279,114.0
2025-01-21 10:30:00,1122.28,1122.28,1121.3,1121.31,200.0,1117.7025,1117.7025,1116.7265,1116.7365,200.0
2025-01-21 10:35:00,1122.54,1122.54,1122.54,1122.54,100.0,1117.9615,1117.9615,1117.9615,1117.9615,100.0
2025-01-21 10:40:00,1123.94,1125.45,1123.82,1125.0,5173.0,1119.3558,1120.8596,1119.2362,1120.4114,5173.0
2025-01-21 10:45:00,1125.1,1127.2,1124.82,1124.83,8514.0,1120.511,1122.6025,1120.2322,1120.2421,8514.0
2025-01-21 10:50:00,1125.94,1127.35,1125.91,1127.35,4965.0,1121.3476,1122.7518,1121.3177,1122.7518,4965.0
2025-01-21 10:55:00,1127.0,1128.28,1126.07,1126.07,4127.0,1122.4033,1123.6781,1121.4771,1121.4771,4127.0
2025-01-21 11:00:00,1125.79,1127.14,1125.58,1126.51,1410.0,1121.1982,1122.5427,1120.9891,1121.9153,1410.0
2025-01-21 11:05:00,1127.05,1127.05,1125.91,1125.91,400.0,1122.4531,1122.4531,1121.3177,1121.3177,400.0
2025-01-21 11:10:00,1124.36,1125.66,1124.35,1125.66,600.0,1119.774,1121.0687,1119.7641,1121.0687,600.0
2025-01-21 11:15:00,1125.21,1127.28,1125.21,1127.27,525.0,1120.6206,1122.6821,1120.6206,1122.6722,525.0
2025-01-21 11:20:00,1125.96,1126.09,1125.37,1126.09,565.0,1121.3675,1121.497,1120.7799,1121.497,565.0
2025-01-21 11:25:00,1126.96,1127.0,1126.96,1127.0,300.0,1122.3634,1122.4033,1122.3634,1122.4033,300.0
2025-01-21 11:30:00,1127.34,1127.35,1126.89,1127.0,1912.0,1122.7419,1122.7518,1122.2937,1122.4033,1912.0
2025-01-21 11:35:00,1127.37,1129.58,1127.0,1128.64,5260.0,1122.7718,1124.9727,1122.4033,1124.0366,5260.0
2025-01-21 11:40:00,1128.64,1129.36,1128.49,1128.49,2258.0,1124.0366,1124.7536,1123.8872,1123.8872,2258.0
2025-01-21 11:45:00,1128.69,1129.01,1128.69,1129.01,800.0,1124.0864,1124.4051,1124.0864,1124.4051,800.0
2025-01-21 11:50:00,1128.19,1128.62,1128.17,1128.62,1318.0,1123.5884,1124.0167,1123.5685,1124.0167,1318.0
2025-01-21 11:55:00,1128.61,1128.62,1128.05,1128.05,500.0,1124.0067,1124.0167,1123.449,1123.449,500.0
2025-01-21 12:00:00,1126.26,1127.87,1126.26,1127.87,480.0,1121.6663,1123.2697,1121.6663,1123.2697,480.0
2025-01-21 12:05:00,1127.54,1127.54,1127.54,1127.54,462.0,1122.9411,1122.9411,1122.9411,1122.9411,462.0
2025-01-21 12:10:00,1127.54,1127.54,1127.54,1127.54,0.0,1122.9411,1122.9411,1122.9411,1122.9411,0.0
2025-01-21 12:15:00,1127.46,1129.03,1127.45,1128.58,813.0,1122.8614,1124.425,1122.8514,1123.9768,813.0
2025-01-21 12:20:00,1128.58,1128.58,1128.58,1128.58,0.0,1123.9768,1123.9768,1123.9768,1123.9768,0.0
2025-01-21 12:25:00,1130.63,1130.63,1130.48,1130.48,200.0,1126.0185,1126.0185,1125.8691,1125.8691,200.0
2025-01-21 12:30:00,1130.48,1130.48,1130.48,1130.48,0.0,1125.8691,1125.8691,1125.8691,1125.8691,0.0
2025-01-21 12:35:00,1133.33,1133.33,1132.85,1132.86,300.0,1128.7075,1128.7075,1128.2294,1128.2394,300.0
2025-01-21 12:40:00,1130.72,1131.4,1130.72,1131.4,800.0,1126.1081,1126.7853,1126.1081,1126.7853,800.0
2025-01-21 12:45:00,1129.91,1130.74,1128.39,1128.39,1292.0,1125.3014,1126.128,1123.7876,1123.7876,1292.0
2025-01-21 12:50:00,1127.88,1127.89,1127.67,1127.67,300.0,1123.2797,1123.2896,1123.0705,1123.0705,300.0
2025-01-21 12:55:00,1127.09,1127.09,1125.8,1126.86,400.0,1122.4929,1122.4929,1121.2082,1122.2638,400.0
2025-01-21 13:00:00,1126.86,1126.86,1126.02,1126.02,300.0,1122.2638,1122.2638,1121.4273,1121.4273,300.0
2025-01-21 13:05:00,1125.53,1126.03,1125.52,1126.03,400.0,1120.9393,1121.4372,1120.9293,1121.4372,400.0
2025-01-21 13:10:00,1125.37,1126.25,1123.64,1125.12,4543.0,1120.7799,1121.6563,1119.057,1120.5309,4543.0
2025-01-21 13:15:00,1125.1,1125.27,1125.1,1125.27,200.0,1120.511,1120.6803,1120.511,1120.6803,200.0
2025-01-21 13:20:00,1125.92,1126.63,1125.92,1126.63,1940.0,1121.3277,1122.0348,1121.3277,1122.0348,1940.0
2025-01-21 13:25:00,1126.63,1126.63,1126.63,1126.63,0.0,1122.0348,1122.0348,1122.0348,1122.0348,0.0
2025-01-21 13:30:00,1126.19,1127.45,1125.8,1125.81,1777.0,1121.5966,1122.8514,1121.2082,1121.2181,1777.0
2025-01-21 13:35:00,1124.58,1124.58,1123.07,1123.7,1328.0,1119.9931,1119.9931,1118.4893,1119.1167,1328.0
2025-01-21 13:40:00,1120.42,1121.93,1120.42,1121.93,242.0,1115.8501,1117.354,1115.8501,1117.354,242.0
2025-01-21 13:45:00,1121.93,1121.93,1121.93,1121.93,0.0,1117.354,1117.354,1117.354,1117.354,0.0
2025-01-21 13:50:00,1121.93,1121.93,1121.93,1121.93,0.0,1117.354,1117.354,1117.354,1117.354,0.0
2025-01-21 13:55:00,1120.22,1120.22,1120.22,1120.22,200.0,1115.6509,1115.6509,1115.6509,1115.6509,200.0
2025-01-21 14:00:00,1119.68,1119.68,1119.68,1119.68,100.0,1115.1131,1115.1131,1115.1131,1115.1131,100.0
2025-01-21 14:05:00,1119.46,1119.94,1119.45,1119.94,500.0,1114.894,1115.3721,1114.8841,1115.3721,500.0
2025-01-21 14:10:00,1119.79,1119.79,1118.73,1118.73,1641.0,1115.2227,1115.2227,1114.167,1114.167,1641.0
2025-01-21 14:15:00,1118.63,1118.63,1117.87,1117.87,917.0,1114.0674,1114.0674,1113.3105,1113.3105,917.0
2025-01-21 14:20:00,1116.56,1116.56,1116.14,1116.14,300.0,1112.0059,1112.0059,1111.5876,1111.5876,300.0
2025-01-21 14:25:00,1116.14,1117.32,1115.78,1116.43,1550.0,1111.5876,1112.7628,1111.229,1111.8764,1550.0
2025-01-21 14:30:00,1116.43,1116.43,1116.43,1116.43,0.0,1111.8764,1111.8764,1111.8764,1111.8764,0.0
2025-01-21 14:35:00,1116.36,1116.36,1115.34,1115.87,557.0,1111.8067,1111.8067,1110.7908,1111.3187,557.0
2025-01-21 14:40:00,1116.23,1116.23,1115.25,1115.25,300.0,1111.6772,1111.6772,1110.7012,1110.7012,300.0
2025-01-21 14:45:00,1115.53,1115.67,1115.53,1115.67,200.0,1110.9801,1111.1195,1110.9801,1111.1195,200.0
2025-01-21 14:50:00,1114.9,1114.9,1113.9,1113.9,1033.0,1110.3526,1110.3526,1109.3567,1109.3567,1033.0
2025-01-21 14:55:00,1113.6,1113.68,1112.74,1113.68,380.0,1109.0579,1109.1376,1108.2014,1109.1376,380.0
2025-01-21 15:00:00,1112.45,1115.85,1112.45,1115.85,2066.0,1107.9126,1111.2988,1107.9126,1111.2988,2066.0
2025-01-21 15:05:00,1116.17,1117.17,1116.17,1117.16,1000.0,1111.6174,1112.6134,1111.6174,1112.6034,1000.0
2025-01-21 15:10:00,1117.68,1118.67,1117.16,1118.67,5295.0,1113.1213,1114.1072,1112.6034,1114.1072,5295.0
2025-01-21 15:15:00,1118.25,1118.26,1117.41,1117.41,1315.0,1113.689,1113.6989,1112.8524,1112.8524,1315.0
2025-01-21 15:20:00,1116.96,1116.96,1115.8,1115.8,765.0,1112.4042,1112.4042,1111.249,1111.249,765.0
2025-01-21 15:25:00,1115.94,1117.27,1115.94,1117.27,628.0,1111.3884,1112.713,1111.3884,1112.713,628.0
2025-01-21 15:30:00,1118.35,1119.3,1118.34,1118.96,618.0,1113.7886,1114.7347,1113.7786,1114.3961,618.0
2025-01-21 15:35:00,1118.6,1118.6,1117.16,1117.16,885.0,1114.0375,1114.0375,1112.6034,1112.6034,885.0
2025-01-21 15:40:00,1116.81,1118.31,1116.81,1118.06,1842.0,1112.2548,1113.7487,1112.2548,1113.4997,1842.0
2025-01-21 15:45:00,1118.06,1120.62,1118.06,1120.51,2049.0,1113.4997,1116.0493,1113.4997,1115.9397,2049.0
2025-01-21 15:50:00,1121.27,1121.27,1119.1,1119.1,1575.0,1116.6966,1116.6966,1114.5355,1114.5355,1575.0
2025-01-21 15:55:00,1119.12,1121.51,1119.11,1121.51,5815.0,1114.5554,1116.9357,1114.5455,1116.9357,5815.0
2025-01-22 09:30:00,1122.0,1122.0,1122.0,1122.0,2347.0,1117.4237,1117.4237,1117.4237,1117.4237,2347.0
2025-01-22 09:35:00,1123.14,1123.14,1119.87,1119.87,200.0,1118.559,1118.559,1115.3024,1115.3024,200.0
2025-01-22 09:40:00,1121.54,1121.73,1118.42,1118.42,967.0,1116.9655,1117.1548,1113.8583,1113.8583,967.0
2025-01-22 09:45:00,1118.42,1118.42,1118.42,1118.42,0.0,1113.8583,1113.8583,1113.8583,1113.8583,0.0
2025-01-22 09:50:00,1119.3,1119.3,1117.01,1118.65,400.0,1114.7347,1114.7347,1112.454,1114.0873,400.0
2025-01-22 09:55:00,1118.65,1120.6,1118.65,1120.6,700.0,1114.0873,1116.0294,1114.0873,1116.0294,700.0
2025-01-22 10:00:00,1119.43,1122.65,1119.39,1121.5,2162.0,1114.8641,1118.071,1114.8243,1116.9257,2162.0
2025-01-22 10:05:00,1121.5,1123.67,1121.5,1122.87,600.0,1116.9257,1119.0869,1116.9257,1118.2901,600.0
2025-01-22 10:10:00,1122.93,1122.94,1119.33,1119.86,600.0,1118.3499,1118.3598,1114.7646,1115.2924,600.0
2025-01-22 10:15:00,1119.86,1120.02,1119.86,1120.02,400.0,1115.2924,1115.4517,1115.2924,1115.4517,400.0
2025-01-22 10:20:00,1122.32,1122.32,1121.42,1121.42,215.0,1117.7424,1117.7424,1116.846,1116.846,215.0
2025-01-22 10:25:00,1120.87,1122.96,1120.87,1121.58,400.0,1116.2983,1118.3798,1116.2983,1117.0054,400.0
2025-01-22 10:30:00,1118.51,1118.51,1118.5,1118.5,600.0,1113.9479,1113.9479,1113.9379,1113.9379,600.0
2025-01-22 10:35:00,1121.36,1121.51,1121.35,1121.51,200.0,1116.7863,1116.9357,1116.7763,1116.9357,200.0
2025-01-22 10:40:00,1121.03,1121.03,1121.02,1121.03,100.0,1116.4576,1116.4576,1116.4477,1116.4576,100.0
2025-01-22 10:45:00,1119.32,1120.64,1119.32,1120.6,500.0,1114.7546,1116.0692,1114.7546,1116.0294,500.0
2025-01-22 10:50:00,1120.6,1123.69,1120.59,1123.69,900.0,1116.0294,1119.1068,1116.0194,1119.1068,900.0
2025-01-22 10:55:00,1123.69,1123.69,1123.69,1123.69,0.0,1119.1068,1119.1068,1119.1068,1119.1068,0.0
2025-01-22 11:00:00,1123.2,1123.21,1120.64,1122.03,1054.0,1118.6188,1118.6287,1116.0692,1117.4535,1054.0
2025-01-22 11:05:00,1120.67,1120.68,1120.65,1120.65,200.0,1116.0991,1116.1091,1116.0792,1116.0792,200.0
2025-01-22 11:10:00,1120.96,1122.39,1120.96,1122.39,358.0,1116.3879,1117.8121,1116.3879,1117.8121,358.0
2025-01-22 11:15:00,1121.63,1121.63,1121.63,1121.63,100.0,1117.0552,1117.0552,1117.0552,1117.0552,100.0
2025-01-22 11:20:00,1119.79,1121.63,1119.78,1121.63,303.0,1115.2227,1117.0552,1115.2127,1117.0552,303.0
2025-01-22 11:25:00,1121.63,1123.5,1121.62,1121.92,300.0,1117.0552,1118.9175,1117.0452,1117.344,300.0
2025-01-22 11:30:00,1123.56,1123.56,1123.37,1123.38,200.0,1118.9773,1118.9773,1118.7881,1118.798,200.0
2025-01-22 11:35:00,1123.11,1123.36,1123.11,1123.36,237.0,1118.5291,1118.7781,1118.5291,1118.7781,237.0
2025-01-22 11:40:00,1123.36,1123.36,1123.36,1123.36,0.0,1118.7781,1118.7781,1118.7781,1118.7781,0.0
2025-01-22 11:45:00,1123.07,1123.58,1121.74,1123.58,700.0,1118.4893,1118.9972,1117.1647,1118.9972,700.0
2025-01-22 11:50:00,1125.41,1125.41,1124.91,1124.91,200.0,1120.8198,1120.8198,1120.3218,1120.3218,200.0
2025-01-22 11:55:00,1125.15,1125.51,1125.15,1125.51,200.0,1120.5608,1120.9194,1120.5608,1120.9194,200.0
2025-01-22 12:00:00,1124.83,1124.88,1124.83,1124.88,200.0,1120.2421,1120.2919,1120.2421,1120.2919,200.0
2025-01-22 12:05:00,1124.88,1124.88,1124.88,1124.88,0.0,1120.2919,1120.2919,1120.2919,1120.2919,0.0
2025-01-22 12:10:00,1123.88,1125.49,1123.68,1125.49,900.0,1119.296,1120.8994,1119.0968,1120.8994,900.0
2025-01-22 12:15:00,1125.44,1125.44,1125.44,1125.44,100.0,1120.8496,1120.8496,1120.8496,1120.8496,100.0
2025-01-22 12:20:00,1125.54,1125.7,1125.54,1125.7,200.0,1120.9492,1121.1086,1120.9492,1121.1086,200.0
2025-01-22 12:25:00,1125.61,1125.61,1125.6,1125.61,100.0,1121.0189,1121.0189,1121.009,1121.0189,100.0
2025-01-22 12:30:00,1126.95,1126.95,1126.95,1126.95,100.0,1122.3535,1122.3535,1122.3535,1122.3535,100.0
2025-01-22 12:35:00,1128.0,1128.65,1126.95,1126.95,1044.0,1123.3992,1124.0465,1122.3535,1122.3535,1044.0
2025-01-22 12:40:00,1126.95,1126.95,1126.95,1126.95,0.0,1122.3535,1122.3535,1122.3535,1122.3535,0.0
2025-01-22 12:45:00,1124.46,1125.43,1124.24,1124.24,578.0,1119.8736,1120.8397,1119.6545,1119.6545,578.0
2025-01-22 12:50:00,1124.0,1124.0,1123.62,1123.63,267.0,1119.4155,1119.4155,1119.0371,1119.047,267.0
2025-01-22 12:55:00,1123.63,1123.63,1123.63,1123.63,0.0,1119.047,1119.047,1119.047,1119.047,0.0
2025-01-22 13:00:00,1123.63,1123.63,1123.63,1123.63,0.0,1119.047,1119.047,1119.047,1119.047,0.0
2025-01-22 13:05:00,1124.13,1124.3,1123.95,1123.96,447.0,1119.545,1119.7143,1119.3657,1119.3757,447.0
2025-01-22 13:10:00,1123.96,1123.96,1123.96,1123.96,0.0,1119.3757,1119.3757,1119.3757,1119.3757,0.0
2025-01-22 13:15:00,1123.96,1123.96,1123.96,1123.96,0.0,1119.3757,1119.3757,1119.3757,1119.3757,0.0
2025-01-22 13:20:00,1127.22,1127.27,1127.21,1127.27,300.0,1122.6224,1122.6722,1122.6124,1122.6722,300.0
2025-01-22 13:25:00,1127.51,1127.51,1127.51,1127.51,100.0,1122.9112,1122.9112,1122.9112,1122.9112,100.0
2025-01-22 13:30:00,1127.0,1128.66,1127.0,1127.66,1029.0,1122.4033,1124.0565,1122.4033,1123.0606,1029.0
2025-01-22 13:35:00,1127.66,1127.66,1127.66,1127.66,0.0,1123.0606,1123.0606,1123.0606,1123.0606,0.0
2025-01-22 13:40:00,1126.96,1126.96,1126.96,1126.96,100.0,1122.3634,1122.3634,1122.3634,1122.3634,100.0
2025-01-22 13:45:00,1126.96,1126.96,1126.96,1126.96,0.0,1122.3634,1122.3634,1122.3634,1122.3634,0.0
2025-01-22 13:50:00,1127.55,1127.55,1127.54,1127.55,257.0,1122.951,1122.951,1122.9411,1122.951,257.0
2025-01-22 13:55:00,1127.68,1127.68,1127.33,1127.38,700.0,1123.0805,1123.0805,1122.7319,1122.7817,700.0
2025-01-22 14:00:00,1127.23,1127.23,1127.23,1127.23,200.0,1122.6323,1122.6323,1122.6323,1122.6323,200.0
2025-01-22 14:05:00,1126.05,1126.05,1126.05,1126.05,100.0,1121.4571,1121.4571,1121.4571,1121.4571,100.0
2025-01-22 14:10:00,1126.11,1126.11,1126.11,1126.11,100.0,1121.5169,1121.5169,1121.5169,1121.5169,100.0
2025-01-22 14:15:00,1126.11,1127.1,1126.09,1126.09,300.0,1121.5169,1122.5029,1121.497,1121.497,300.0
2025-01-22 14:20:00,1126.26,1126.71,1126.26,1126.71,264.0,1121.6663,1122.1145,1121.6663,1122.1145,264.0
2025-01-22 14:25:00,1126.71,1126.71,1126.71,1126.71,0.0,1122.1145,1122.1145,1122.1145,1122.1145,0.0
2025-01-22 14:30:00,1126.04,1126.54,1126.03,1126.08,300.0,1121.4472,1121.9451,1121.4372,1121.487,300.0
2025-01-22 14:35:00,1126.58,1126.58,1126.5,1126.5,900.0,1121.985,1121.985,1121.9053,1121.9053,900.0
2025-01-22 14:40:00,1126.5,1126.5,1126.5,1126.5,100.0,1121.9053,1121.9053,1121.9053,1121.9053,100.0
2025-01-22 14:45:00,1126.15,1126.15,1126.15,1126.15,100.0,1121.5567,1121.5567,1121.5567,1121.5567,100.0
2025-01-22 14:50:00,1125.7,1125.7,1125.7,1125.7,100.0,1121.1086,1121.1086,1121.1086,1121.1086,100.0
2025-01-22 14:55:00,1126.16,1126.16,1124.64,1124.64,800.0,1121.5667,1121.5667,1120.0529,1120.0529,800.0
2025-01-22 15:00:00,1124.9,1124.9,1124.9,1124.9,100.0,1120.3118,1120.3118,1120.3118,1120.3118,100.0
2025-01-22 15:05:00,1125.09,1125.09,1125.09,1125.09,100.0,1120.5011,1120.5011,1120.5011,1120.5011,100.0
2025-01-22 15:10:00,1126.13,1126.14,1125.96,1126.14,510.0,1121.5368,1121.5468,1121.3675,1121.5468,510.0
2025-01-22 15:15:00,1125.99,1125.99,1125.99,1125.99,100.0,1121.3974,1121.3974,1121.3974,1121.3974,100.0
2025-01-22 15:20:00,1125.72,1125.72,1124.58,1124.58,200.0,1121.1285,1121.1285,1119.9931,1119.9931,200.0
2025-01-22 15:25:00,1124.78,1124.78,1124.78,1124.78,100.0,1120.1923,1120.1923,1120.1923,1120.1923,100.0
2025-01-22 15:30:00,1124.78,1125.77,1124.74,1125.73,617.0,1120.1923,1121.1783,1120.1525,1121.1385,617.0
2025-01-22 15:35:00,1124.62,1124.62,1124.62,1124.62,243.0,1120.033,1120.033,1120.033,1120.033,243.0
2025-01-22 15:40:00,1125.04,1125.04,1123.87,1123.87,600.0,1120.4513,1120.4513,1119.286,1119.286,600.0
2025-01-22 15:45:00,1123.87,1123.87,1123.06,1123.07,420.0,1119.286,1119.286,1118.4793,1118.4893,420.0
2025-01-22 15:50:00,1122.75,1122.75,1121.26,1121.41,2126.0,1118.1706,1118.1706,1116.6867,1116.8361,2126.0
2025-01-22 15:55:00,1122.93,1123.58,1121.37,1123.58,6524.0,1118.3499,1118.9972,1116.7962,1118.9972,6524.0
2025-01-23 09:30:00,1127.0,1127.1,1127.0,1127.09,2025.0,1122.4033,1122.5029,1122.4033,1122.4929,2025.0
2025-01-23 09:35:00,1126.51,1126.51,1126.51,1126.51,200.0,1121.9153,1121.9153,1121.9153,1121.9153,200.0
2025-01-23 09:40:00,1126.51,1126.51,1126.51,1126.51,0.0,1121.9153,1121.9153,1121.9153,1121.9153,0.0
2025-01-23 09:45:00,1126.51,1126.51,1126.51,1126.51,0.0,1121.9153,1121.9153,1121.9153,1121.9153,0.0
2025-01-23 09:50:00,1126.51,1126.51,1126.51,1126.51,0.0,1121.9153,1121.9153,1121.9153,1121.9153,0.0
2025-01-23 09:55:00,1126.51,1126.51,1126.51,1126.51,0.0,1121.9153,1121.9153,1121.9153,1121.9153,0.0
2025-01-23 10:00:00,1123.89,1123.9,1123.89,1123.89,100.0,1119.306,1119.3159,1119.306,1119.306,100.0
2025-01-23 10:05:00,1123.26,1123.26,1123.26,1123.26,100.0,1118.6785,1118.6785,1118.6785,1118.6785,100.0
2025-01-23 10:10:00,1123.26,1123.26,1123.26,1123.26,423.0,1118.6785,1118.6785,1118.6785,1118.6785,423.0
2025-01-23 10:15:00,1122.13,1122.13,1122.13,1122.13,100.0,1117.5531,1117.5531,1117.5531,1117.5531,100.0
2025-01-23 10:20:00,1121.15,1121.26,1121.0,1121.26,478.0,1116.5771,1116.6867,1116.4277,1116.6867,478.0
2025-01-23 10:25:00,1120.09,1120.09,1120.08,1120.09,100.0,1115.5215,1115.5215,1115.5115,1115.5215,100.0
2025-01-23 10:30:00,1120.3,1120.3,1120.29,1120.3,355.0,1115.7306,1115.7306,1115.7206,1115.7306,355.0
2025-01-23 10:35:00,1123.1,1123.1,1120.68,1120.68,635.0,1118.5192,1118.5192,1116.1091,1116.1091,635.0
2025-01-23 10:40:00,1119.78,1119.86,1119.78,1119.86,274.0,1115.2127,1115.2924,1115.2127,1115.2924,274.0
2025-01-23 10:45:00,1119.86,1119.86,1119.86,1119.86,0.0,1115.2924,1115.2924,1115.2924,1115.2924,0.0
2025-01-23 10:50:00,1119.86,1119.86,1119.86,1119.86,0.0,1115.2924,1115.2924,1115.2924,1115.2924,0.0
2025-01-23 10:55:00,1123.44,1123.44,1123.44,1123.44,100.0,1118.8578,1118.8578,1118.8578,1118.8578,100.0
2025-01-23 11:00:00,1124.08,1125.28,1124.07,1125.28,375.0,1119.4952,1120.6903,1119.4852,1120.6903,375.0
2025-01-23 11:05:00,1125.28,1125.28,1125.28,1125.28,0.0,1120.6903,1120.6903,1120.6903,1120.6903,0.0
2025-01-23 11:10:00,1125.86,1126.33,1125.85,1126.33,350.0,1121.2679,1121.736,1121.258,1121.736,350.0
2025-01-23 11:15:00,1126.33,1126.33,1126.33,1126.33,0.0,1121.736,1121.736,1121.736,1121.736,0.0
2025-01-23 11:20:00,1126.33,1126.33,1126.33,1126.33,0.0,1121.736,1121.736,1121.736,1121.736,0.0
2025-01-23 11:25:00,1126.33,1126.33,1126.33,1126.33,0.0,1121.736,1121.736,1121.736,1121.736,0.0
2025-01-23 11:30:00,1126.38,1126.39,1126.38,1126.38,100.0,1121.7858,1121.7958,1121.7858,1121.7858,100.0
2025-01-23 11:35:00,1126.51,1128.01,1126.5,1128.01,400.0,1121.9153,1123.4092,1121.9053,1123.4092,400.0
2025-01-23 11:40:00,1128.32,1128.32,1128.31,1128.32,300.0,1123.7179,1123.7179,1123.7079,1123.7179,300.0
2025-01-23 11:45:00,1128.32,1128.32,1128.32,1128.32,0.0,1123.7179,1123.7179,1123.7179,1123.7179,0.0
2025-01-23 11:50:00,1128.32,1128.32,1128.32,1128.32,0.0,1123.7179,1123.7179,1123.7179,1123.7179,0.0
2025-01-23 11:55:00,1128.03,1128.03,1127.93,1127.93,265.0,1123.4291,1123.4291,1123.3295,1123.3295,265.0
2025-01-23 12:00:00,1128.5,1128.5,1128.49,1128.49,200.0,1123.8972,1123.8972,1123.8872,1123.8872,200.0
2025-01-23 12:05:00,1128.49,1128.49,1128.49,1128.49,0.0,1123.8872,1123.8872,1123.8872,1123.8872,0.0
2025-01-23 12:10:00,1130.01,1130.01,1130.01,1130.01,100.0,1125.401,1125.401,1125.401,1125.401,100.0
2025-01-23 12:15:00,1130.01,1130.01,1130.01,1130.01,0.0,1125.401,1125.401,1125.401,1125.401,0.0
2025-01-23 12:20:00,1130.03,1130.19,1130.03,1130.19,300.0,1125.4209,1125.5803,1125.4209,1125.5803,300.0
2025-01-23 12:25:00,1130.4,1130.53,1130.4,1130.53,200.0,1125.7894,1125.9189,1125.7894,1125.9189,200.0
2025-01-23 12:30:00,1130.53,1130.53,1130.53,1130.53,0.0,1125.9189,1125.9189,1125.9189,1125.9189,0.0
2025-01-23 12:35:00,1130.53,1130.53,1130.53,1130.53,0.0,1125.9189,1125.9189,1125.9189,1125.9189,0.0
2025-01-23 12:40:00,1129.24,1129.24,1129.24,1129.24,100.0,1124.6341,1124.6341,1124.6341,1124.6341,100.0
2025-01-23 12:45:00,1130.24,1130.37,1130.0,1130.0,566.0,1125.6301,1125.7595,1125.391,1125.391,566.0
2025-01-23 12:50:00,1129.88,1129.88,1129.88,1129.88,100.0,1125.2715,1125.2715,1125.2715,1125.2715,100.0
2025-01-23 12:55:00,1128.86,1129.54,1128.45,1129.54,400.0,1124.2557,1124.9329,1123.8474,1124.9329,400.0
2025-01-23 13:00:00,1129.54,1129.54,1129.54,1129.54,0.0,1124.9329,1124.9329,1124.9329,1124.9329,0.0
2025-01-23 13:05:00,1128.45,1128.45,1127.74,1127.74,634.0,1123.8474,1123.8474,1123.1403,1123.1403,634.0
2025-01-23 13:10:00,1127.74,1127.74,1127.74,1127.74,0.0,1123.1403,1123.1403,1123.1403,1123.1403,0.0
2025-01-23 13:15:00,1127.2,1127.2,1127.2,1127.2,200.0,1122.6025,1122.6025,1122.6025,1122.6025,200.0
2025-01-23 13:20:00,1127.2,1127.2,1127.2,1127.2,0.0,1122.6025,1122.6025,1122.6025,1122.6025,0.0
2025-01-23 13:25:00,1127.2,1127.2,1127.2,1127.2,0.0,1122.6025,1122.6025,1122.6025,1122.6025,0.0
2025-01-23 13:30:00,1127.11,1127.11,1126.7,1126.7,300.0,1122.5128,1122.5128,1122.1045,1122.1045,300.0
2025-01-23 13:35:00,1126.7,1126.7,1126.7,1126.7,0.0,1122.1045,1122.1045,1122.1045,1122.1045,0.0
2025-01-23 13:40:00,1126.72,1126.72,1126.71,1126.72,100.0,1122.1244,1122.1244,1122.1145,1122.1244,100.0
2025-01-23 13:45:00,1126.7,1126.7,1126.7,1126.7,100.0,1122.1045,1122.1045,1122.1045,1122.1045,100.0
2025-01-23 13:50:00,1126.7,1126.7,1126.7,1126.7,0.0,1122.1045,1122.1045,1122.1045,1122.1045,0.0
2025-01-23 13:55:00,1126.7,1126.7,1126.7,1126.7,0.0,1122.1045,1122.1045,1122.1045,1122.1045,0.0
2025-01-23 14:00:00,1126.43,1126.44,1126.43,1126.43,200.0,1121.8356,1121.8456,1121.8356,1121.8356,200.0
2025-01-23 14:05:00,1126.43,1126.44,1125.27,1125.27,200.0,1121.8356,1121.8456,1120.6803,1120.6803,200.0
2025-01-23 14:10:00,1125.27,1125.73,1124.65,1125.73,1007.0,1120.6803,1121.1385,1120.0629,1121.1385,1007.0
2025-01-23 14:15:00,1124.83,1124.83,1124.82,1124.83,200.0,1120.2421,1120.2421,1120.2322,1120.2421,200.0
2025-01-23 14:20:00,1123.67,1127.54,1123.67,1126.13,3536.0,1119.0869,1122.9411,1119.0869,1121.5368,3536.0
2025-01-23 14:25:00,1126.99,1127.0,1125.44,1126.99,595.0,1122.3933,1122.4033,1120.8496,1122.3933,595.0
2025-01-23 14:30:00,1125.64,1125.64,1125.64,1125.64,200.0,1121.0488,1121.0488,1121.0488,1121.0488,200.0
2025-01-23 14:35:00,1125.24,1125.45,1125.24,1125.45,370.0,1120.6505,1120.8596,1120.6505,1120.8596,370.0
2025-01-23 14:40:00,1125.45,1125.45,1124.4,1124.4,700.0,1120.8596,1120.8596,1119.8139,1119.8139,700.0
2025-01-23 14:45:00,1124.8,1124.8,1124.8,1124.8,300.0,1120.2122,1120.2122,1120.2122,1120.2122,300.0
2025-01-23 14:50:00,1124.8,1124.8,1124.8,1124.8,0.0,1120.2122,1120.2122,1120.2122,1120.2122,0.0
2025-01-23 14:55:00,1124.64,1124.89,1124.64,1124.89,310.0,1120.0529,1120.3019,1120.0529,1120.3019,310.0
2025-01-23 15:00:00,1124.89,1124.89,1124.89,1124.89,0.0,1120.3019,1120.3019,1120.3019,1120.3019,0.0
2025-01-23 15:05:00,1123.38,1123.56,1122.9,1122.9,400.0,1118.798,1118.9773,1118.32,1118.32,400.0
2025-01-23 15:10:00,1122.53,1122.53,1121.22,1121.5,1000.0,1117.9515,1117.9515,1116.6468,1116.9257,1000.0
2025-01-23 15:15:00,1121.39,1121.39,1121.39,1121.39,100.0,1116.8162,1116.8162,1116.8162,1116.8162,100.0
2025-01-23 15:20:00,1121.36,1122.25,1120.71,1122.25,700.0,1116.7863,1117.6726,1116.1389,1117.6726,700.0
2025-01-23 15:25:00,1122.17,1122.94,1122.17,1122.94,400.0,1117.593,1118.3598,1117.593,1118.3598,400.0
2025-01-23 15:30:00,1123.14,1123.14,1121.95,1121.95,713.0,1118.559,1118.559,1117.3739,1117.3739,713.0
2025-01-23 15:35:00,1121.45,1121.47,1121.45,1121.47,300.0,1116.8759,1116.8958,1116.8759,1116.8958,300.0
2025-01-23 15:40:00,1121.1,1121.21,1120.27,1121.21,1211.0,1116.5273,1116.6369,1115.7007,1116.6369,1211.0
2025-01-23 15:45:00,1121.69,1122.05,1120.72,1120.73,500.0,1117.1149,1117.4735,1116.1489,1116.1588,500.0
2025-01-23 15:50:00,1120.03,1120.11,1118.77,1118.77,1387.0,1115.4617,1115.5414,1114.2068,1114.2068,1387.0
2025-01-23 15:55:00,1119.0,1121.2,1118.86,1120.34,4456.0,1114.4359,1116.6269,1114.2965,1115.7704,4456.0
2025-01-24 09:30:00,1119.13,1119.13,1115.83,1115.83,1280.0,1114.5654,1114.5654,1111.2788,1111.2788,1280.0
2025-01-24 09:35:00,1115.83,1115.83,1115.83,1115.83,0.0,1111.2788,1111.2788,1111.2788,1111.2788,0.0
2025-01-24 09:40:00,1115.83,1115.83,1115.83,1115.83,0.0,1111.2788,1111.2788,1111.2788,1111.2788,0.0
2025-01-24 09:45:00,1119.2,1119.2,1119.2,1119.2,1737.0,1114.6351,1114.6351,1114.6351,1114.6351,1737.0
2025-01-24 09:50:00,1121.12,1121.12,1121.11,1121.12,100.0,1116.5473,1116.5473,1116.5373,1116.5473,100.0
2025-01-24 09:55:00,1121.12,1121.12,1121.12,1121.12,0.0,1116.5473,1116.5473,1116.5473,1116.5473,0.0
2025-01-24 10:00:00,1124.06,1124.06,1122.45,1123.07,400.0,1119.4753,1119.4753,1117.8718,1118.4893,400.0
2025-01-24 10:05:00,1123.07,1124.24,1123.07,1124.24,200.0,1118.4893,1119.6545,1118.4893,1119.6545,200.0
2025-01-24 10:10:00,1125.0,1125.0,1124.01,1124.01,200.0,1120.4114,1120.4114,1119.4255,1119.4255,200.0
2025-01-24 10:15:00,1125.02,1126.84,1125.01,1126.07,320.0,1120.4313,1122.2439,1120.4214,1121.4771,320.0
2025-01-24 10:20:00,1123.59,1123.59,1123.59,1123.59,100.0,1119.0072,1119.0072,1119.0072,1119.0072,100.0
2025-01-24 10:25:00,1123.59,1123.59,1123.59,1123.59,0.0,1119.0072,1119.0072,1119.0072,1119.0072,0.0
2025-01-24 10:30:00,1122.68,1122.68,1120.58,1121.63,650.0,1118.1009,1118.1009,1116.0095,1117.0552,650.0
2025-01-24 10:35:00,1123.3,1123.3,1123.29,1123.3,100.0,1118.7184,1118.7184,1118.7084,1118.7184,100.0
2025-01-24 10:40:00,1123.64,1123.65,1123.54,1123.54,200.0,1119.057,1119.0669,1118.9574,1118.9574,200.0
2025-01-24 10:45:00,1123.66,1123.66,1123.58,1123.58,369.0,1119.0769,1119.0769,1118.9972,1118.9972,369.0
2025-01-24 10:50:00,1123.58,1123.58,1123.58,1123.58,0.0,1118.9972,1118.9972,1118.9972,1118.9972,0.0
2025-01-24 10:55:00,1123.58,1123.58,1123.58,1123.58,0.0,1118.9972,1118.9972,1118.9972,1118.9972,0.0
2025-01-24 11:00:00,1123.58,1123.58,1123.58,1123.58,0.0,1118.9972,1118.9972,1118.9972,1118.9972,0.0
2025-01-24 11:05:00,1123.39,1123.39,1123.09,1123.39,500.0,1118.808,1118.808,1118.5092,1118.808,500.0
2025-01-24 11:10:00,1123.0,1123.51,1122.51,1123.51,561.0,1118.4196,1118.9275,1117.9316,1118.9275,561.0
2025-01-24 11:15:00,1123.51,1123.51,1123.51,1123.51,0.0,1118.9275,1118.9275,1118.9275,1118.9275,0.0
2025-01-24 11:20:00,1123.51,1123.51,1123.51,1123.51,0.0,1118.9275,1118.9275,1118.9275,1118.9275,0.0
2025-01-24 11:25:00,1123.88,1123.89,1123.88,1123.88,100.0,1119.296,1119.306,1119.296,1119.296,100.0
2025-01-24 11:30:00,1123.88,1123.88,1123.88,1123.88,0.0,1119.296,1119.296,1119.296,1119.296,0.0
2025-01-24 11:35:00,1125.45,1125.45,1125.45,1125.45,100.0,1120.8596,1120.8596,1120.8596,1120.8596,100.0
2025-01-24 11:40:00,1125.27,1125.27,1124.34,1124.44,615.0,1120.6803,1120.6803,1119.7541,1119.8537,615.0
2025-01-24 11:45:00,1125.41,1125.42,1125.41,1125.41,100.0,1120.8198,1120.8297,1120.8198,1120.8198,100.0
2025-01-24 11:50:00,1125.41,1125.41,1125.41,1125.41,0.0,1120.8198,1120.8198,1120.8198,1120.8198,0.0
2025-01-24 11:55:00,1123.74,1123.74,1123.74,1123.74,106.0,1119.1566,1119.1566,1119.1566,1119.1566,106.0
2025-01-24 12:00:00,1124.0,1124.4,1123.71,1124.4,753.0,1119.4155,1119.8139,1119.1267,1119.8139,753.0
2025-01-24 12:05:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:10:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:15:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:20:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:25:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:30:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:35:00,1124.4,1124.4,1124.4,1124.4,0.0,1119.8139,1119.8139,1119.8139,1119.8139,0.0
2025-01-24 12:40:00,1125.79,1125.79,1125.78,1125.79,100.0,1121.1982,1121.1982,1121.1882,1121.1982,100.0
2025-01-24 12:45:00,1126.39,1126.4,1126.39,1126.39,212.0,1121.7958,1121.8057,1121.7958,1121.7958,212.0
2025-01-24 12:50:00,1126.39,1126.39,1126.39,1126.39,0.0,1121.7958,1121.7958,1121.7958,1121.7958,0.0
2025-01-24 12:55:00,1125.13,1125.14,1124.56,1124.56,200.0,1120.5409,1120.5509,1119.9732,1119.9732,200.0
2025-01-24 13:00:00,1124.57,1124.57,1124.57,1124.57,100.0,1119.9832,1119.9832,1119.9832,1119.9832,100.0
2025-01-24 13:05:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:10:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:15:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:20:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:25:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:30:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:35:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:40:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:45:00,1124.57,1124.57,1124.57,1124.57,0.0,1119.9832,1119.9832,1119.9832,1119.9832,0.0
2025-01-24 13:50:00,1125.42,1125.43,1124.62,1124.62,200.0,1120.8297,1120.8397,1120.033,1120.033,200.0
2025-01-24 13:55:00,1123.24,1123.24,1123.24,1123.24,100.0,1118.6586,1118.6586,1118.6586,1118.6586,100.0
2025-01-24 14:00:00,1123.24,1123.24,1123.24,1123.24,0.0,1118.6586,1118.6586,1118.6586,1118.6586,0.0
2025-01-24 14:05:00,1123.14,1123.14,1123.14,1123.14,100.0,1118.559,1118.559,1118.559,1118.559,100.0
2025-01-24 14:10:00,1123.14,1123.14,1123.14,1123.14,0.0,1118.559,1118.559,1118.559,1118.559,0.0
2025-01-24 14:15:00,1122.87,1122.88,1122.87,1122.88,300.0,1118.2901,1118.3001,1118.2901,1118.3001,300.0
2025-01-24 14:20:00,1123.06,1124.75,1123.05,1124.75,200.0,1118.4793,1120.1625,1118.4694,1120.1625,200.0
2025-01-24 14:25:00,1124.75,1124.75,1124.75,1124.75,0.0,1120.1625,1120.1625,1120.1625,1120.1625,0.0
2025-01-24 14:30:00,1124.21,1124.21,1122.44,1122.44,700.0,1119.6247,1119.6247,1117.8619,1117.8619,700.0
2025-01-24 14:35:00,1122.44,1122.44,1122.44,1122.44,0.0,1117.8619,1117.8619,1117.8619,1117.8619,0.0
2025-01-24 14:40:00,1124.87,1124.87,1124.87,1124.87,100.0,1120.282,1120.282,1120.282,1120.282,100.0
2025-01-24 14:45:00,1124.87,1124.87,1124.87,1124.87,0.0,1120.282,1120.282,1120.282,1120.282,0.0
2025-01-24 14:50:00,1125.38,1125.38,1123.59,1123.64,1100.0,1120.7899,1120.7899,1119.0072,1119.057,1100.0
2025-01-24 14:55:00,1124.45,1124.45,1124.44,1124.45,100.0,1119.8637,1119.8637,1119.8537,1119.8637,100.0
2025-01-24 15:00:00,1122.07,1122.07,1120.95,1121.38,500.0,1117.4934,1117.4934,1116.3779,1116.8062,500.0
2025-01-24 15:05:00,1121.38,1121.38,1121.38,1121.38,0.0,1116.8062,1116.8062,1116.8062,1116.8062,0.0
2025-01-24 15:10:00,1121.07,1121.64,1121.07,1121.64,241.0,1116.4975,1117.0651,1116.4975,1117.0651,241.0
2025-01-24 15:15:00,1121.64,1121.64,1121.64,1121.64,0.0,1117.0651,1117.0651,1117.0651,1117.0651,0.0
2025-01-24 15:20:00,1121.06,1121.06,1121.06,1121.06,100.0,1116.4875,1116.4875,1116.4875,1116.4875,100.0
2025-01-24 15:25:00,1120.19,1121.05,1120.19,1121.05,509.0,1115.621,1116.4775,1115.621,1116.4775,509.0
2025-01-24 15:30:00,1121.05,1121.05,1121.05,1121.05,0.0,1116.4775,1116.4775,1116.4775,1116.4775,0.0
2025-01-24 15:35:00,1122.02,1122.02,1120.2,1120.2,903.0,1117.4436,1117.4436,1115.631,1115.631,903.0
2025-01-24 15:40:00,1120.69,1121.02,1120.69,1121.02,200.0,1116.119,1116.4477,1116.119,1116.4477,200.0
2025-01-24 15:45:00,1121.52,1121.52,1121.52,1121.52,101.0,1116.9456,1116.9456,1116.9456,1116.9456,101.0
2025-01-24 15:50:00,1122.36,1122.91,1122.05,1122.05,300.0,1117.7822,1118.33,1117.4735,1117.4735,300.0
2025-01-24 15:55:00,1121.72,1123.15,1121.16,1121.16,4686.0,1117.1448,1118.569,1116.5871,1116.5871,4686.0
2025-01-27 09:30:00,1113.85,1123.07,1113.85,1118.86,2859.0,1109.3069,1118.4893,1109.3069,1114.2965,2859.0
2025-01-27 09:35:00,1118.85,1123.29,1118.85,1120.66,1754.0,1114.2865,1118.7084,1114.2865,1116.0891,1754.0
2025-01-27 09:40:00,1118.23,1119.01,1115.7,1115.8,2484.0,1113.669,1114.4459,1111.1494,1111.249,2484.0
2025-01-27 09:45:00,1115.8,1115.8,1115.8,1115.8,0.0,1111.249,1111.249,1111.249,1111.249,0.0
2025-01-27 09:50:00,1115.36,1115.36,1115.36,1115.36,100.0,1110.8107,1110.8107,1110.8107,1110.8107,100.0
2025-01-27 09:55:00,1118.42,1121.73,1118.42,1121.73,300.0,1113.8583,1117.1548,1113.8583,1117.1548,300.0
2025-01-27 10:00:00,1120.01,1120.01,1120.0,1120.01,100.0,1115.4418,1115.4418,1115.4318,1115.4418,100.0
2025-01-27 10:05:00,1120.88,1120.88,1120.88,1120.88,100.0,1116.3082,1116.3082,1116.3082,1116.3082,100.0
2025-01-27 10:10:00,1120.19,1120.19,1120.19,1120.19,100.0,1115.621,1115.621,1115.621,1115.621,100.0
2025-01-27 10:15:00,1120.34,1120.34,1120.34,1120.34,100.0,1115.7704,1115.7704,1115.7704,1115.7704,100.0
2025-01-27 10:20:00,1120.34,1120.34,1120.34,1120.34,0.0,1115.7704,1115.7704,1115.7704,1115.7704,0.0
2025-01-27 10:25:00,1119.65,1121.24,1119.65,1121.24,321.0,1115.0833,1116.6668,1115.0833,1116.6668,321.0
2025-01-27 10:30:00,1121.24,1121.24,1121.24,1121.24,0.0,1116.6668,1116.6668,1116.6668,1116.6668,0.0
2025-01-27 10:35:00,1121.24,1121.24,1121.24,1121.24,0.0,1116.6668,1116.6668,1116.6668,1116.6668,0.0
2025-01-27 10:40:00,1123.85,1123.85,1123.85,1123.85,100.0,1119.2661,1119.2661,1119.2661,1119.2661,100.0
2025-01-27 10:45:00,1123.85,1123.85,1123.85,1123.85,0.0,1119.2661,1119.2661,1119.2661,1119.2661,0.0
2025-01-27 10:50:00,1124.48,1126.16,1124.29,1126.15,400.0,1119.8936,1121.5667,1119.7043,1121.5567,400.0
2025-01-27 10:55:00,1123.91,1125.14,1123.91,1125.13,400.0,1119.3259,1120.5509,1119.3259,1120.5409,400.0
2025-01-27 11:00:00,1124.33,1126.48,1124.33,1125.74,1050.0,1119.7442,1121.8854,1119.7442,1121.1484,1050.0
2025-01-27 11:05:00,1125.74,1125.74,1125.74,1125.74,0.0,1121.1484,1121.1484,1121.1484,1121.1484,0.0
2025-01-27 11:10:00,1125.74,1125.74,1125.74,1125.74,0.0,1121.1484,1121.1484,1121.1484,1121.1484,0.0
2025-01-27 11:15:00,1125.74,1125.74,1125.74,1125.74,0.0,1121.1484,1121.1484,1121.1484,1121.1484,0.0
2025-01-27 11:20:00,1128.93,1129.04,1128.64,1129.04,700.0,1124.3254,1124.435,1124.0366,1124.435,700.0
2025-01-27 11:25:00,1128.26,1128.26,1128.25,1128.26,119.0,1123.6581,1123.6581,1123.6482,1123.6581,119.0
2025-01-27 11:30:00,1128.71,1130.22,1128.27,1130.22,2208.0,1124.1063,1125.6101,1123.6681,1125.6101,2208.0
2025-01-27 11:35:00,1130.57,1131.95,1130.38,1131.95,1529.0,1125.9587,1127.3331,1125.7695,1127.3331,1529.0
2025-01-27 11:40:00,1131.69,1131.69,1131.52,1131.52,300.0,1127.0741,1127.0741,1126.9048,1126.9048,300.0
2025-01-27 11:45:00,1132.63,1132.63,1131.36,1131.36,1840.0,1128.0103,1128.0103,1126.7455,1126.7455,1840.0
2025-01-27 11:50:00,1131.2,1131.37,1130.49,1131.37,602.0,1126.5861,1126.7554,1125.879,1126.7554,602.0
2025-01-27 11:55:00,1134.7,1134.7,1134.69,1134.7,100.0,1130.0719,1130.0719,1130.0619,1130.0719,100.0
2025-01-27 12:00:00,1133.84,1133.84,1133.0,1133.0,1200.0,1129.2154,1129.2154,1128.3788,1128.3788,1200.0
2025-01-27 12:05:00,1133.63,1133.64,1133.37,1133.59,657.0,1129.0062,1129.0162,1128.7473,1128.9664,657.0
2025-01-27 12:10:00,1135.0,1135.06,1134.66,1135.06,363.0,1130.3706,1130.4304,1130.032,1130.4304,363.0
2025-01-27 12:15:00,1137.73,1137.73,1137.73,1137.73,100.0,1133.0895,1133.0895,1133.0895,1133.0895,100.0
2025-01-27 12:20:00,1137.09,1137.09,1135.32,1135.32,242.0,1132.4521,1132.4521,1130.6893,1130.6893,242.0
2025-01-27 12:25:00,1137.59,1138.34,1137.59,1138.34,352.0,1132.9501,1133.697,1132.9501,1133.697,352.0
2025-01-27 12:30:00,1138.34,1138.63,1137.31,1137.51,1160.0,1133.697,1133.9858,1132.6712,1132.8704,1160.0
2025-01-27 12:35:00,1137.33,1137.33,1136.53,1136.53,602.0,1132.6911,1132.6911,1131.8944,1131.8944,602.0
2025-01-27 12:40:00,1137.01,1137.2,1137.01,1137.2,200.0,1132.3724,1132.5617,1132.3724,1132.5617,200.0
2025-01-27 12:45:00,1136.75,1136.75,1135.42,1135.48,500.0,1132.1135,1132.1135,1130.7889,1130.8487,500.0
2025-01-27 12:50:00,1135.07,1135.07,1135.07,1135.07,600.0,1130.4404,1130.4404,1130.4404,1130.4404,600.0
2025-01-27 12:55:00,1137.25,1137.26,1136.43,1136.43,376.0,1132.6115,1132.6214,1131.7948,1131.7948,376.0
2025-01-27 13:00:00,1136.62,1137.12,1131.86,1131.86,2172.0,1131.984,1132.482,1127.2435,1127.2435,2172.0
2025-01-27 13:05:00,1131.86,1131.86,1131.86,1131.86,0.0,1127.2435,1127.2435,1127.2435,1127.2435,0.0
2025-01-27 13:10:00,1132.2,1133.06,1131.41,1131.41,400.0,1127.5821,1128.4386,1126.7953,1126.7953,400.0
2025-01-27 13:15:00,1129.28,1129.28,1128.88,1128.88,200.0,1124.674,1124.674,1124.2756,1124.2756,200.0
2025-01-27 13:20:00,1128.96,1128.96,1128.95,1128.96,100.0,1124.3553,1124.3553,1124.3453,1124.3553,100.0
2025-01-27 13:25:00,1128.96,1128.96,1128.96,1128.96,0.0,1124.3553,1124.3553,1124.3553,1124.3553,0.0
2025-01-27 13:30:00,1128.96,1128.96,1128.96,1128.96,0.0,1124.3553,1124.3553,1124.3553,1124.3553,0.0
2025-01-27 13:35:00,1129.12,1129.12,1127.72,1127.72,314.0,1124.5146,1124.5146,1123.1203,1123.1203,314.0
2025-01-27 13:40:00,1128.13,1128.13,1128.13,1128.13,191.0,1123.5287,1123.5287,1123.5287,1123.5287,191.0
2025-01-27 13:45:00,1128.13,1128.13,1128.13,1128.13,0.0,1123.5287,1123.5287,1123.5287,1123.5287,0.0
2025-01-27 13:50:00,1129.9,1129.9,1129.89,1129.9,165.0,1125.2914,1125.2914,1125.2815,1125.2914,165.0
2025-01-27 13:55:00,1129.9,1129.9,1129.9,1129.9,0.0,1125.2914,1125.2914,1125.2914,1125.2914,0.0
2025-01-27 14:00:00,1129.9,1129.9,1129.9,1129.9,0.0,1125.2914,1125.2914,1125.2914,1125.2914,0.0
2025-01-27 14:05:00,1130.55,1130.55,1130.55,1130.55,100.0,1125.9388,1125.9388,1125.9388,1125.9388,100.0
2025-01-27 14:10:00,1130.44,1130.45,1130.44,1130.44,153.0,1125.8292,1125.8392,1125.8292,1125.8292,153.0
2025-01-27 14:15:00,1132.23,1132.23,1131.65,1131.81,400.0,1127.6119,1127.6119,1127.0343,1127.1937,400.0
2025-01-27 14:20:00,1132.38,1132.83,1132.38,1132.83,200.0,1127.7613,1128.2095,1127.7613,1128.2095,200.0
2025-01-27 14:25:00,1132.95,1133.74,1132.95,1133.74,401.0,1128.329,1129.1158,1128.329,1129.1158,401.0
2025-01-27 14:30:00,1133.74,1133.74,1133.74,1133.74,0.0,1129.1158,1129.1158,1129.1158,1129.1158,0.0
2025-01-27 14:35:00,1135.49,1135.49,1133.96,1133.96,677.0,1130.8586,1130.8586,1129.3349,1129.3349,677.0
2025-01-27 14:40:00,1134.32,1134.32,1134.32,1134.32,200.0,1129.6934,1129.6934,1129.6934,1129.6934,200.0
2025-01-27 14:45:00,1133.15,1133.15,1133.15,1133.15,100.0,1128.5282,1128.5282,1128.5282,1128.5282,100.0
2025-01-27 14:50:00,1131.87,1132.14,1131.87,1131.88,400.0,1127.2534,1127.5223,1127.2534,1127.2634,400.0
2025-01-27 14:55:00,1130.87,1132.36,1130.87,1132.36,552.0,1126.2575,1127.7414,1126.2575,1127.7414,552.0
2025-01-27 15:00:00,1131.15,1131.26,1131.01,1131.22,600.0,1126.5363,1126.6459,1126.3969,1126.6061,600.0
2025-01-27 15:05:00,1131.22,1131.22,1131.22,1131.22,0.0,1126.6061,1126.6061,1126.6061,1126.6061,0.0
2025-01-27 15:10:00,1130.67,1130.67,1130.67,1130.67,499.0,1126.0583,1126.0583,1126.0583,1126.0583,499.0
2025-01-27 15:15:00,1129.06,1129.88,1129.06,1129.88,382.0,1124.4549,1125.2715,1124.4549,1125.2715,382.0
2025-01-27 15:20:00,1129.88,1129.88,1129.88,1129.88,0.0,1125.2715,1125.2715,1125.2715,1125.2715,0.0
2025-01-27 15:25:00,1131.85,1132.14,1131.85,1132.14,200.0,1127.2335,1127.5223,1127.2335,1127.5223,200.0
2025-01-27 15:30:00,1131.76,1131.76,1130.3,1130.3,1118.0,1127.1439,1127.1439,1125.6898,1125.6898,1118.0
2025-01-27 15:35:00,1130.72,1133.04,1130.25,1130.33,1525.0,1126.1081,1128.4186,1125.64,1125.7197,1525.0
2025-01-27 15:40:00,1131.93,1132.11,1131.93,1132.11,202.0,1127.3132,1127.4924,1127.3132,1127.4924,202.0
2025-01-27 15:45:00,1133.01,1133.01,1131.0,1131.58,1365.0,1128.3888,1128.3888,1126.387,1126.9646,1365.0
2025-01-27 15:50:00,1132.69,1133.63,1130.09,1130.39,1206.0,1128.0701,1129.0062,1125.4807,1125.7794,1206.0
2025-01-27 15:55:00,1130.99,1134.38,1130.79,1132.4,5125.0,1126.377,1129.7532,1126.1778,1127.7812,5125.0
2025-01-28 09:30:00,1126.94,1126.94,1123.08,1126.54,1640.0,1122.3435,1122.3435,1118.4993,1121.9451,1640.0
2025-01-28 09:35:00,1119.35,1124.21,1119.35,1124.21,388.0,1114.7845,1119.6247,1114.7845,1119.6247,388.0
2025-01-28 09:40:00,1124.15,1128.3,1124.15,1128.3,500.0,1119.5649,1123.698,1119.5649,1123.698,500.0
2025-01-28 09:45:00,1128.3,1128.3,1128.3,1128.3,0.0,1123.698,1123.698,1123.698,1123.698,0.0
2025-01-28 09:50:00,1126.16,1126.16,1123.54,1123.54,400.0,1121.5667,1121.5667,1118.9574,1118.9574,400.0
2025-01-28 09:55:00,1126.82,1133.52,1126.81,1132.02,1200.0,1122.224,1128.8967,1122.214,1127.4028,1200.0
2025-01-28 10:00:00,1130.96,1130.96,1130.96,1130.96,400.0,1126.3471,1126.3471,1126.3471,1126.3471,400.0
2025-01-28 10:05:00,1130.76,1130.98,1130.76,1130.98,200.0,1126.1479,1126.367,1126.1479,1126.367,200.0
2025-01-28 10:10:00,1130.98,1130.98,1128.79,1128.79,700.0,1126.367,1126.367,1124.186,1124.186,700.0
2025-01-28 10:15:00,1130.81,1130.81,1129.56,1129.57,200.0,1126.1977,1126.1977,1124.9528,1124.9628,200.0
2025-01-28 10:20:00,1129.63,1130.86,1129.62,1130.86,300.0,1125.0225,1126.2475,1125.0126,1126.2475,300.0
2025-01-28 10:25:00,1131.08,1131.08,1130.12,1130.39,700.0,1126.4666,1126.4666,1125.5105,1125.7794,700.0
2025-01-28 10:30:00,1131.05,1133.3,1131.04,1133.3,449.0,1126.4368,1128.6776,1126.4268,1128.6776,449.0
2025-01-28 10:35:00,1131.05,1131.13,1131.0,1131.0,300.0,1126.4368,1126.5164,1126.387,1126.387,300.0
2025-01-28 10:40:00,1131.0,1131.0,1131.0,1131.0,0.0,1126.387,1126.387,1126.387,1126.387,0.0
2025-01-28 10:45:00,1131.35,1131.35,1126.69,1126.69,678.0,1126.7355,1126.7355,1122.0945,1122.0945,678.0
2025-01-28 10:50:00,1126.69,1126.69,1126.69,1126.69,0.0,1122.0945,1122.0945,1122.0945,1122.0945,0.0
2025-01-28 10:55:00,1126.69,1126.69,1126.69,1126.69,0.0,1122.0945,1122.0945,1122.0945,1122.0945,0.0
2025-01-28 11:00:00,1132.91,1133.89,1132.91,1133.89,201.0,1128.2892,1129.2652,1128.2892,1129.2652,201.0
2025-01-28 11:05:00,1133.89,1133.89,1133.89,1133.89,0.0,1129.2652,1129.2652,1129.2652,1129.2652,0.0
2025-01-28 11:10:00,1133.89,1133.89,1133.89,1133.89,0.0,1129.2652,1129.2652,1129.2652,1129.2652,0.0
2025-01-28 11:15:00,1132.21,1132.21,1132.21,1132.21,350.0,1127.592,1127.592,1127.592,1127.592,350.0
2025-01-28 11:20:00,1127.73,1130.22,1127.73,1130.22,300.0,1123.1303,1125.6101,1123.1303,1125.6101,300.0
2025-01-28 11:25:00,1128.66,1128.66,1127.74,1127.74,200.0,1124.0565,1124.0565,1123.1403,1123.1403,200.0
2025-01-28 11:30:00,1128.63,1128.63,1128.63,1128.63,100.0,1124.0266,1124.0266,1124.0266,1124.0266,100.0
2025-01-28 11:35:00,1128.58,1128.58,1128.57,1128.58,195.0,1123.9768,1123.9768,1123.9669,1123.9768,195.0
2025-01-28 11:40:00,1125.71,1125.71,1125.71,1125.71,100.0,1121.1185,1121.1185,1121.1185,1121.1185,100.0
2025-01-28 11:45:00,1127.68,1127.68,1127.14,1127.14,400.0,1123.0805,1123.0805,1122.5427,1122.5427,400.0
2025-01-28 11:50:00,1127.0,1127.63,1127.0,1127.63,200.0,1122.4033,1123.0307,1122.4033,1123.0307,200.0
2025-01-28 11:55:00,1128.78,1128.78,1127.22,1127.22,1200.0,1124.176,1124.176,1122.6224,1122.6224,1200.0
2025-01-28 12:00:00,1127.22,1127.74,1126.95,1127.74,700.0,1122.6224,1123.1403,1122.3535,1123.1403,700.0
2025-01-28 12:05:00,1127.28,1127.78,1127.27,1127.78,414.0,1122.6821,1123.1801,1122.6722,1123.1801,414.0
2025-01-28 12:10:00,1129.09,1129.09,1129.09,1129.09,105.0,1124.4847,1124.4847,1124.4847,1124.4847,105.0
2025-01-28 12:15:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:20:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:25:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:30:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:35:00,1129.09,1129.09,1129.09,1129.09,0.0,1124.4847,1124.4847,1124.4847,1124.4847,0.0
2025-01-28 12:40:00,1127.93,1128.74,1127.93,1128.74,400.0,1123.3295,1124.1362,1123.3295,1124.1362,400.0
2025-01-28 12:45:00,1128.74,1128.74,1128.74,1128.74,0.0,1124.1362,1124.1362,1124.1362,1124.1362,0.0
2025-01-28 12:50:00,1128.74,1128.74,1128.74,1128.74,0.0,1124.1362,1124.1362,1124.1362,1124.1362,0.0
2025-01-28 12:55:00,1128.74,1128.74,1128.74,1128.74,0.0,1124.1362,1124.1362,1124.1362,1124.1362,0.0
2025-01-28 13:00:00,1129.52,1129.52,1128.9,1128.9,300.0,1124.913,1124.913,1124.2955,1124.2955,300.0
2025-01-28 13:05:00,1128.9,1128.9,1128.9,1128.9,0.0,1124.2955,1124.2955,1124.2955,1124.2955,0.0
2025-01-28 13:10:00,1128.9,1128.9,1128.9,1128.9,0.0,1124.2955,1124.2955,1124.2955,1124.2955,0.0
2025-01-28 13:15:00,1130.15,1130.15,1130.15,1130.15,208.0,1125.5404,1125.5404,1125.5404,1125.5404,208.0
2025-01-28 13:20:00,1130.54,1130.54,1130.54,1130.54,100.0,1125.9288,1125.9288,1125.9288,1125.9288,100.0
2025-01-28 13:25:00,1130.54,1130.54,1130.54,1130.54,100.0,1125.9288,1125.9288,1125.9288,1125.9288,100.0
2025-01-28 13:30:00,1131.15,1131.16,1131.15,1131.15,125.0,1126.5363,1126.5463,1126.5363,1126.5363,125.0
2025-01-28 13:35:00,1130.99,1131.93,1130.99,1131.44,1077.0,1126.377,1127.3132,1126.377,1126.8252,1077.0
2025-01-28 13:40:00,1131.44,1131.44,1131.44,1131.44,0.0,1126.8252,1126.8252,1126.8252,1126.8252,0.0
2025-01-28 13:45:00,1131.4,1131.4,1131.4,1131.4,280.0,1126.7853,1126.7853,1126.7853,1126.7853,280.0
2025-01-28 13:50:00,1131.5,1132.12,1131.5,1132.05,420.0,1126.8849,1127.5024,1126.8849,1127.4327,420.0
2025-01-28 13:55:00,1130.5,1130.5,1130.3,1130.31,362.0,1125.889,1125.889,1125.6898,1125.6998,362.0
2025-01-28 14:00:00,1130.31,1130.31,1130.31,1130.31,0.0,1125.6998,1125.6998,1125.6998,1125.6998,0.0
2025-01-28 14:05:00,1130.88,1130.88,1130.57,1130.57,350.0,1126.2674,1126.2674,1125.9587,1125.9587,350.0
2025-01-28 14:10:00,1131.26,1131.6,1131.26,1131.6,1213.0,1126.6459,1126.9845,1126.6459,1126.9845,1213.0
2025-01-28 14:15:00,1131.6,1131.6,1131.6,1131.6,0.0,1126.9845,1126.9845,1126.9845,1126.9845,0.0
2025-01-28 14:20:00,1133.14,1133.44,1133.14,1133.44,460.0,1128.5182,1128.817,1128.5182,1128.817,460.0
2025-01-28 14:25:00,1132.67,1132.96,1132.66,1132.96,636.0,1128.0501,1128.339,1128.0402,1128.339,636.0
2025-01-28 14:30:00,1132.96,1132.96,1132.96,1132.96,0.0,1128.339,1128.339,1128.339,1128.339,0.0
2025-01-28 14:35:00,1133.12,1133.98,1133.0,1133.79,2870.0,1128.4983,1129.3548,1128.3788,1129.1656,2870.0
2025-01-28 14:40:00,1134.59,1134.59,1134.59,1134.59,111.0,1129.9623,1129.9623,1129.9623,1129.9623,111.0
2025-01-28 14:45:00,1134.59,1134.59,1134.59,1134.59,0.0,1129.9623,1129.9623,1129.9623,1129.9623,0.0
2025-01-28 14:50:00,1135.93,1135.93,1135.93,1135.93,237.0,1131.2968,1131.2968,1131.2968,1131.2968,237.0
2025-01-28 14:55:00,1137.09,1137.24,1136.73,1136.74,459.0,1132.4521,1132.6015,1132.0936,1132.1035,459.0
2025-01-28 15:00:00,1136.87,1136.87,1136.87,1136.87,675.0,1132.233,1132.233,1132.233,1132.233,675.0
2025-01-28 15:05:00,1137.09,1137.09,1137.08,1137.09,300.0,1132.4521,1132.4521,1132.4422,1132.4521,300.0
2025-01-28 15:10:00,1137.65,1137.65,1137.36,1137.58,2052.0,1133.0098,1133.0098,1132.721,1132.9401,2052.0
2025-01-28 15:15:00,1136.96,1137.0,1135.51,1137.0,829.0,1132.3226,1132.3625,1130.8786,1132.3625,829.0
2025-01-28 15:20:00,1137.33,1137.33,1137.29,1137.32,401.0,1132.6911,1132.6911,1132.6513,1132.6812,401.0
2025-01-28 15:25:00,1136.98,1136.98,1136.03,1136.74,333.0,1132.3426,1132.3426,1131.3964,1132.1035,333.0
2025-01-28 15:30:00,1136.21,1136.21,1134.79,1134.79,400.0,1131.5757,1131.5757,1130.1615,1130.1615,400.0
2025-01-28 15:35:00,1133.15,1133.25,1133.15,1133.25,400.0,1128.5282,1128.6278,1128.5282,1128.6278,400.0
2025-01-28 15:40:00,1132.97,1133.69,1132.97,1133.07,300.0,1128.3489,1129.066,1128.3489,1128.4485,300.0
2025-01-28 15:45:00,1132.36,1132.36,1131.66,1131.66,553.0,1127.7414,1127.7414,1127.0443,1127.0443,553.0
2025-01-28 15:50:00,1130.4,1133.89,1130.4,1132.65,1652.0,1125.7894,1129.2652,1125.7894,1128.0302,1652.0
2025-01-28 15:55:00,1131.63,1131.94,1130.3,1131.38,3298.0,1127.0144,1127.3231,1125.6898,1126.7654,3298.0
2025-01-29 09:30:00,1127.22,1131.78,1123.86,1123.86,1975.0,1122.6224,1127.1638,1119.2761,1119.2761,1975.0
2025-01-29 09:35:00,1129.53,1131.37,1128.36,1130.2,2800.0,1124.923,1126.7554,1123.7577,1125.5902,2800.0
2025-01-29 09:40:00,1133.83,1135.4,1133.25,1133.26,1856.0,1129.2054,1130.769,1128.6278,1128.6377,1856.0
2025-01-29 09:45:00,1133.26,1133.26,1133.26,1133.26,0.0,1128.6377,1128.6377,1128.6377,1128.6377,0.0
2025-01-29 09:50:00,1134.17,1138.05,1134.17,1137.01,500.0,1129.544,1133.4082,1129.544,1132.3724,500.0
2025-01-29 09:55:00,1134.2,1134.2,1134.2,1134.2,100.0,1129.5739,1129.5739,1129.5739,1129.5739,100.0
2025-01-29 10:00:00,1134.63,1136.23,1134.63,1136.23,1042.0,1130.0022,1131.5956,1130.0022,1131.5956,1042.0
2025-01-29 10:05:00,1136.23,1139.15,1134.97,1134.97,758.0,1131.5956,1134.5037,1130.3408,1130.3408,758.0
2025-01-29 10:10:00,1134.58,1136.48,1132.51,1132.51,800.0,1129.9524,1131.8446,1127.8908,1127.8908,800.0
2025-01-29 10:15:00,1132.51,1132.75,1130.45,1132.32,3719.0,1127.8908,1128.1298,1125.8392,1127.7016,3719.0
2025-01-29 10:20:00,1131.13,1131.13,1130.6,1130.6,502.0,1126.5164,1126.5164,1125.9886,1125.9886,502.0
2025-01-29 10:25:00,1130.6,1130.6,1130.6,1130.6,0.0,1125.9886,1125.9886,1125.9886,1125.9886,0.0
2025-01-29 10:30:00,1129.74,1130.67,1129.74,1130.6,1240.0,1125.1321,1126.0583,1125.1321,1125.9886,1240.0
2025-01-29 10:35:00,1129.38,1129.8,1127.82,1129.21,2587.0,1124.7736,1125.1919,1123.2199,1124.6043,2587.0
2025-01-29 10:40:00,1129.21,1130.45,1128.51,1128.51,3800.0,1124.6043,1125.8392,1123.9071,1123.9071,3800.0
2025-01-29 10:45:00,1124.86,1125.2,1124.86,1125.2,400.0,1120.272,1120.6106,1120.272,1120.6106,400.0
2025-01-29 10:50:00,1124.62,1124.94,1123.99,1124.4,1700.0,1120.033,1120.3517,1119.4055,1119.8139,1700.0
2025-01-29 10:55:00,1122.78,1126.85,1122.78,1124.76,2274.0,1118.2005,1122.2539,1118.2005,1120.1724,2274.0
2025-01-29 11:00:00,1124.14,1124.14,1122.23,1122.23,1046.0,1119.5549,1119.5549,1117.6527,1117.6527,1046.0
2025-01-29 11:05:00,1122.23,1122.23,1122.23,1122.23,0.0,1117.6527,1117.6527,1117.6527,1117.6527,0.0
2025-01-29 11:10:00,1122.23,1122.23,1122.23,1122.23,0.0,1117.6527,1117.6527,1117.6527,1117.6527,0.0
2025-01-29 11:15:00,1123.24,1124.34,1123.24,1124.17,700.0,1118.6586,1119.7541,1118.6586,1119.5848,700.0
2025-01-29 11:20:00,1122.92,1122.92,1122.92,1122.92,200.0,1118.3399,1118.3399,1118.3399,1118.3399,200.0
2025-01-29 11:25:00,1122.68,1122.69,1122.68,1122.69,200.0,1118.1009,1118.1109,1118.1009,1118.1109,200.0
2025-01-29 11:30:00,1124.45,1124.99,1124.45,1124.99,500.0,1119.8637,1120.4015,1119.8637,1120.4015,500.0
2025-01-29 11:35:00,1124.99,1124.99,1124.99,1124.99,0.0,1120.4015,1120.4015,1120.4015,1120.4015,0.0
2025-01-29 11:40:00,1123.67,1123.68,1123.67,1123.67,200.0,1119.0869,1119.0968,1119.0869,1119.0869,200.0
2025-01-29 11:45:00,1123.88,1123.88,1123.65,1123.65,200.0,1119.296,1119.296,1119.0669,1119.0669,200.0
2025-01-29 11:50:00,1124.86,1125.77,1124.86,1125.77,901.0,1120.272,1121.1783,1120.272,1121.1783,901.0
2025-01-29 11:55:00,1125.53,1125.53,1125.52,1125.53,238.0,1120.9393,1120.9393,1120.9293,1120.9393,238.0
2025-01-29 12:00:00,1124.1,1125.09,1123.83,1125.06,500.0,1119.5151,1120.5011,1119.2462,1120.4712,500.0
2025-01-29 12:05:00,1126.01,1126.01,1125.18,1125.18,200.0,1121.4173,1121.4173,1120.5907,1120.5907,200.0
2025-01-29 12:10:00,1124.96,1125.05,1124.06,1125.05,520.0,1120.3716,1120.4612,1119.4753,1120.4612,520.0
2025-01-29 12:15:00,1125.56,1126.03,1124.95,1125.96,400.0,1120.9691,1121.4372,1120.3616,1121.3675,400.0
2025-01-29 12:20:00,1126.32,1126.56,1124.99,1126.05,1391.0,1121.726,1121.9651,1120.4015,1121.4571,1391.0
2025-01-29 12:25:00,1125.65,1125.65,1125.36,1125.36,200.0,1121.0588,1121.0588,1120.77,1120.77,200.0
2025-01-29 12:30:00,1126.29,1126.98,1126.29,1126.83,1955.0,1121.6962,1122.3834,1121.6962,1122.234,1955.0
2025-01-29 12:35:00,1126.17,1126.17,1122.6,1122.6,800.0,1121.5767,1121.5767,1118.0212,1118.0212,800.0
2025-01-29 12:40:00,1122.65,1124.38,1122.65,1124.33,1205.0,1118.071,1119.794,1118.071,1119.7442,1205.0
2025-01-29 12:45:00,1123.15,1123.16,1123.15,1123.15,100.0,1118.569,1118.5789,1118.569,1118.569,100.0
2025-01-29 12:50:00,1122.39,1122.62,1122.39,1122.62,200.0,1117.8121,1118.0411,1117.8121,1118.0411,200.0
2025-01-29 12:55:00,1122.65,1122.65,1121.01,1121.01,505.0,1118.071,1118.071,1116.4377,1116.4377,505.0
2025-01-29 13:00:00,1122.84,1122.84,1121.0,1121.0,704.0,1118.2602,1118.2602,1116.4277,1116.4277,704.0
2025-01-29 13:05:00,1119.52,1121.91,1119.1,1120.46,5971.0,1114.9538,1117.334,1114.5355,1115.8899,5971.0
2025-01-29 13:10:00,1120.56,1121.13,1119.44,1121.13,927.0,1115.9895,1116.5572,1114.8741,1116.5572,927.0
2025-01-29 13:15:00,1121.13,1121.13,1121.13,1121.13,0.0,1116.5572,1116.5572,1116.5572,1116.5572,0.0
2025-01-29 13:20:00,1121.52,1121.52,1120.28,1120.28,217.0,1116.9456,1116.9456,1115.7107,1115.7107,217.0
2025-01-29 13:25:00,1121.89,1121.89,1121.89,1121.89,100.0,1117.3141,1117.3141,1117.3141,1117.3141,100.0
2025-01-29 13:30:00,1121.89,1121.89,1121.89,1121.89,0.0,1117.3141,1117.3141,1117.3141,1117.3141,0.0
2025-01-29 13:35:00,1120.92,1121.55,1120.52,1120.9,2348.0,1116.3481,1116.9755,1115.9497,1116.3282,2348.0
2025-01-29 13:40:00,1121.47,1121.47,1121.46,1121.47,100.0,1116.8958,1116.8958,1116.8859,1116.8958,100.0
2025-01-29 13:45:00,1122.79,1123.2,1122.79,1123.2,312.0,1118.2104,1118.6188,1118.2104,1118.6188,312.0
2025-01-29 13:50:00,1123.2,1123.2,1123.2,1123.2,0.0,1118.6188,1118.6188,1118.6188,1118.6188,0.0
2025-01-29 13:55:00,1123.2,1123.2,1123.2,1123.2,0.0,1118.6188,1118.6188,1118.6188,1118.6188,0.0
2025-01-29 14:00:00,1123.2,1123.2,1123.2,1123.2,0.0,1118.6188,1118.6188,1118.6188,1118.6188,0.0
2025-01-29 14:05:00,1123.2,1123.2,1123.2,1123.2,0.0,1118.6188,1118.6188,1118.6188,1118.6188,0.0
2025-01-29 14:10:00,1117.18,1118.87,1117.18,1118.87,1003.0,1112.6233,1114.3064,1112.6233,1114.3064,1003.0
2025-01-29 14:15:00,1118.87,1118.87,1118.87,1118.87,0.0,1114.3064,1114.3064,1114.3064,1114.3064,0.0
2025-01-29 14:20:00,1114.96,1114.96,1114.95,1114.96,100.0,1110.4124,1110.4124,1110.4024,1110.4124,100.0
2025-01-29 14:25:00,1114.84,1114.84,1114.84,1114.84,100.0,1110.2929,1110.2929,1110.2929,1110.2929,100.0
2025-01-29 14:30:00,1116.09,1116.39,1116.09,1116.39,400.0,1111.5378,1111.8365,1111.5378,1111.8365,400.0
2025-01-29 14:35:00,1114.87,1116.9,1114.87,1116.9,420.0,1110.3227,1112.3445,1110.3227,1112.3445,420.0
2025-01-29 14:40:00,1118.77,1118.77,1117.68,1117.68,450.0,1114.2068,1114.2068,1113.1213,1113.1213,450.0
2025-01-29 14:45:00,1116.56,1116.56,1116.56,1116.56,100.0,1112.0059,1112.0059,1112.0059,1112.0059,100.0
2025-01-29 14:50:00,1116.29,1116.29,1116.29,1116.29,100.0,1111.737,1111.737,1111.737,1111.737,100.0
2025-01-29 14:55:00,1114.5,1116.55,1113.91,1115.0,954.0,1109.9543,1111.9959,1109.3667,1110.4522,954.0
2025-01-29 15:00:00,1114.83,1114.83,1112.98,1112.99,893.0,1110.2829,1110.2829,1108.4405,1108.4504,893.0
2025-01-29 15:05:00,1112.5,1112.77,1112.5,1112.77,600.0,1107.9624,1108.2313,1107.9624,1108.2313,600.0
2025-01-29 15:10:00,1113.16,1113.17,1112.43,1112.43,825.0,1108.6197,1108.6297,1107.8927,1107.8927,825.0
2025-01-29 15:15:00,1112.43,1112.43,1110.46,1111.37,1235.0,1107.8927,1107.8927,1105.9307,1106.837,1235.0
2025-01-29 15:20:00,1111.85,1113.81,1111.85,1113.81,400.0,1107.3151,1109.2671,1107.3151,1109.2671,400.0
2025-01-29 15:25:00,1114.16,1115.95,1114.16,1115.94,644.0,1109.6156,1111.3983,1109.6156,1111.3884,644.0
2025-01-29 15:30:00,1115.53,1116.41,1115.53,1116.41,961.0,1110.9801,1111.8565,1110.9801,1111.8565,961.0
2025-01-29 15:35:00,1115.25,1115.25,1113.09,1114.72,1000.0,1110.7012,1110.7012,1108.55,1110.1734,1000.0
2025-01-29 15:40:00,1114.02,1115.25,1113.67,1113.82,1795.0,1109.4762,1110.7012,1109.1276,1109.277,1795.0
2025-01-29 15:45:00,1114.44,1114.44,1113.11,1113.67,1432.0,1109.8945,1109.8945,1108.5699,1109.1276,1432.0
2025-01-29 15:50:00,1114.68,1117.17,1114.51,1114.52,1747.0,1110.1335,1112.6134,1109.9642,1109.9742,1747.0
2025-01-29 15:55:00,1115.08,1115.08,1112.61,1113.28,11433.0,1110.5319,1110.5319,1108.072,1108.7392,11433.0
2025-01-30 09:30:00,1121.64,1123.66,1119.92,1123.65,1796.0,1117.0651,1119.0769,1115.3522,1119.0669,1796.0
2025-01-30 09:35:00,1128.94,1130.02,1125.62,1128.41,867.0,1124.3354,1125.411,1121.0289,1123.8075,867.0
2025-01-30 09:40:00,1127.85,1127.85,1120.82,1123.55,1292.0,1123.2498,1123.2498,1116.2485,1118.9673,1292.0
2025-01-30 09:45:00,1123.55,1123.55,1123.55,1123.55,0.0,1118.9673,1118.9673,1118.9673,1118.9673,0.0
2025-01-30 09:50:00,1124.0,1126.68,1124.0,1126.68,300.0,1119.4155,1122.0846,1119.4155,1122.0846,300.0
2025-01-30 09:55:00,1127.61,1127.61,1125.2,1125.77,1728.0,1123.0108,1123.0108,1120.6106,1121.1783,1728.0
2025-01-30 10:00:00,1127.29,1129.21,1126.68,1129.21,1000.0,1122.6921,1124.6043,1122.0846,1124.6043,1000.0
2025-01-30 10:05:00,1130.15,1130.62,1130.15,1130.51,800.0,1125.5404,1126.0085,1125.5404,1125.899,800.0
2025-01-30 10:10:00,1128.96,1129.01,1125.18,1126.33,2976.0,1124.3553,1124.4051,1120.5907,1121.736,2976.0
2025-01-30 10:15:00,1126.51,1128.6,1126.51,1128.6,300.0,1121.9153,1123.9967,1121.9153,1123.9967,300.0
2025-01-30 10:20:00,1128.5,1128.5,1128.46,1128.47,657.0,1123.8972,1123.8972,1123.8573,1123.8673,657.0
2025-01-30 10:25:00,1128.47,1128.47,1126.69,1126.7,617.0,1123.8673,1123.8673,1122.0945,1122.1045,617.0
2025-01-30 10:30:00,1125.75,1127.19,1125.75,1127.18,200.0,1121.1584,1122.5925,1121.1584,1122.5825,200.0
2025-01-30 10:35:00,1126.17,1130.47,1126.17,1130.47,1310.0,1121.5767,1125.8591,1121.5767,1125.8591,1310.0
2025-01-30 10:40:00,1130.47,1130.48,1128.94,1128.94,803.0,1125.8591,1125.8691,1124.3354,1124.3354,803.0
2025-01-30 10:45:00,1128.94,1128.94,1128.94,1128.94,0.0,1124.3354,1124.3354,1124.3354,1124.3354,0.0
2025-01-30 10:50:00,1128.09,1129.37,1127.21,1129.37,1000.0,1123.4888,1124.7636,1122.6124,1124.7636,1000.0
2025-01-30 10:55:00,1128.09,1128.1,1124.0,1124.12,1565.0,1123.4888,1123.4988,1119.4155,1119.535,1565.0
2025-01-30 11:00:00,1123.49,1126.77,1123.48,1126.15,1500.0,1118.9076,1122.1742,1118.8976,1121.5567,1500.0
2025-01-30 11:05:00,1125.79,1125.79,1125.72,1125.73,200.0,1121.1982,1121.1982,1121.1285,1121.1385,200.0
2025-01-30 11:10:00,1125.21,1125.87,1125.21,1125.87,500.0,1120.6206,1121.2779,1120.6206,1121.2779,500.0
2025-01-30 11:15:00,1125.65,1125.65,1125.26,1125.26,400.0,1121.0588,1121.0588,1120.6704,1120.6704,400.0
2025-01-30 11:20:00,1125.34,1125.34,1125.33,1125.34,200.0,1120.75,1120.75,1120.7401,1120.75,200.0
2025-01-30 11:25:00,1125.36,1126.89,1125.36,1126.89,1400.0,1120.77,1122.2937,1120.77,1122.2937,1400.0
2025-01-30 11:30:00,1125.81,1126.48,1125.62,1125.62,600.0,1121.2181,1121.8854,1121.0289,1121.0289,600.0
2025-01-30 11:35:00,1125.1,1127.34,1125.1,1127.34,1285.0,1120.511,1122.7419,1120.511,1122.7419,1285.0
2025-01-30 11:40:00,1127.63,1127.8,1127.62,1127.68,500.0,1123.0307,1123.2,1123.0207,1123.0805,500.0
2025-01-30 11:45:00,1126.19,1126.81,1126.19,1126.66,822.0,1121.5966,1122.214,1121.5966,1122.0647,822.0
2025-01-30 11:50:00,1127.92,1127.92,1126.26,1126.34,325.0,1123.3195,1123.3195,1121.6663,1121.746,325.0
2025-01-30 11:55:00,1127.17,1127.18,1125.86,1125.86,244.0,1122.5726,1122.5825,1121.2679,1121.2679,244.0
2025-01-30 12:00:00,1127.02,1127.02,1124.89,1125.37,2583.0,1122.4232,1122.4232,1120.3019,1120.7799,2583.0
2025-01-30 12:05:00,1124.81,1124.81,1123.07,1123.08,400.0,1120.2222,1120.2222,1118.4893,1118.4993,400.0
2025-01-30 12:10:00,1121.98,1121.98,1121.98,1121.98,100.0,1117.4037,1117.4037,1117.4037,1117.4037,100.0
2025-01-30 12:15:00,1121.96,1121.96,1119.79,1120.31,500.0,1117.3838,1117.3838,1115.2227,1115.7406,500.0
2025-01-30 12:20:00,1119.94,1121.83,1119.94,1121.26,600.0,1115.3721,1117.2544,1115.3721,1116.6867,600.0
2025-01-30 12:25:00,1121.26,1121.26,1121.26,1121.26,0.0,1116.6867,1116.6867,1116.6867,1116.6867,0.0
2025-01-30 12:30:00,1120.99,1120.99,1120.99,1120.99,100.0,1116.4178,1116.4178,1116.4178,1116.4178,100.0
2025-01-30 12:35:00,1120.88,1120.89,1120.06,1120.06,242.0,1116.3082,1116.3182,1115.4916,1115.4916,242.0
2025-01-30 12:40:00,1121.03,1121.03,1121.03,1121.03,100.0,1116.4576,1116.4576,1116.4576,1116.4576,100.0
2025-01-30 12:45:00,1121.8,1121.8,1121.8,1121.8,100.0,1117.2245,1117.2245,1117.2245,1117.2245,100.0
2025-01-30 12:50:00,1121.98,1121.98,1121.04,1121.04,200.0,1117.4037,1117.4037,1116.4676,1116.4676,200.0
2025-01-30 12:55:00,1121.76,1121.76,1121.72,1121.72,254.0,1117.1846,1117.1846,1117.1448,1117.1448,254.0
2025-01-30 13:00:00,1122.37,1122.37,1122.37,1122.37,193.0,1117.7922,1117.7922,1117.7922,1117.7922,193.0
2025-01-30 13:05:00,1122.96,1123.57,1122.64,1123.57,400.0,1118.3798,1118.9873,1118.0611,1118.9873,400.0
2025-01-30 13:10:00,1122.58,1122.58,1122.58,1122.58,100.0,1118.0013,1118.0013,1118.0013,1118.0013,100.0
2025-01-30 13:15:00,1123.5,1123.5,1123.5,1123.5,186.0,1118.9175,1118.9175,1118.9175,1118.9175,186.0
2025-01-30 13:20:00,1123.5,1123.5,1123.5,1123.5,0.0,1118.9175,1118.9175,1118.9175,1118.9175,0.0
2025-01-30 13:25:00,1123.04,1124.31,1123.04,1124.31,200.0,1118.4594,1119.7242,1118.4594,1119.7242,200.0
2025-01-30 13:30:00,1124.5,1124.5,1124.5,1124.5,107.0,1119.9135,1119.9135,1119.9135,1119.9135,107.0
2025-01-30 13:35:00,1125.5,1125.5,1125.5,1125.5,209.0,1120.9094,1120.9094,1120.9094,1120.9094,209.0
2025-01-30 13:40:00,1125.6,1125.6,1125.59,1125.6,100.0,1121.009,1121.009,1120.999,1121.009,100.0
2025-01-30 13:45:00,1125.24,1125.76,1125.23,1125.76,224.0,1120.6505,1121.1683,1120.6405,1121.1683,224.0
2025-01-30 13:50:00,1125.76,1127.35,1125.76,1126.54,1401.0,1121.1683,1122.7518,1121.1683,1121.9451,1401.0
2025-01-30 13:55:00,1125.69,1126.1,1125.5,1126.1,1200.0,1121.0986,1121.5069,1120.9094,1121.5069,1200.0
2025-01-30 14:00:00,1125.96,1125.96,1125.84,1125.96,400.0,1121.3675,1121.3675,1121.248,1121.3675,400.0
2025-01-30 14:05:00,1124.59,1124.94,1124.01,1124.01,847.0,1120.0031,1120.3517,1119.4255,1119.4255,847.0
2025-01-30 14:10:00,1125.31,1125.31,1125.15,1125.15,400.0,1120.7202,1120.7202,1120.5608,1120.5608,400.0
2025-01-30 14:15:00,1124.98,1126.36,1124.98,1125.76,313.0,1120.3915,1121.7659,1120.3915,1121.1683,313.0
2025-01-30 14:20:00,1125.54,1125.54,1125.54,1125.54,200.0,1120.9492,1120.9492,1120.9492,1120.9492,200.0
2025-01-30 14:25:00,1125.54,1125.54,1125.54,1125.54,0.0,1120.9492,1120.9492,1120.9492,1120.9492,0.0
2025-01-30 14:30:00,1124.23,1124.28,1123.8,1123.8,1187.0,1119.6446,1119.6944,1119.2163,1119.2163,1187.0
2025-01-30 14:35:00,1124.52,1124.52,1123.05,1123.05,1727.0,1119.9334,1119.9334,1118.4694,1118.4694,1727.0
2025-01-30 14:40:00,1123.05,1123.05,1123.05,1123.05,0.0,1118.4694,1118.4694,1118.4694,1118.4694,0.0
2025-01-30 14:45:00,1122.75,1124.03,1122.74,1124.03,400.0,1118.1706,1119.4454,1118.1606,1119.4454,400.0
2025-01-30 14:50:00,1123.84,1123.84,1123.76,1123.76,381.0,1119.2562,1119.2562,1119.1765,1119.1765,381.0
2025-01-30 14:55:00,1124.77,1126.83,1124.77,1126.83,200.0,1120.1824,1122.234,1120.1824,1122.234,200.0
2025-01-30 15:00:00,1125.12,1125.75,1125.12,1125.46,1000.0,1120.5309,1121.1584,1120.5309,1120.8696,1000.0
2025-01-30 15:05:00,1125.57,1125.86,1125.04,1125.6,1322.0,1120.9791,1121.2679,1120.4513,1121.009,1322.0
2025-01-30 15:10:00,1125.21,1125.93,1125.2,1125.92,300.0,1120.6206,1121.3376,1120.6106,1121.3277,300.0
2025-01-30 15:15:00,1126.01,1127.95,1126.0,1127.38,3072.0,1121.4173,1123.3494,1121.4074,1122.7817,3072.0
2025-01-30 15:20:00,1127.33,1127.58,1126.72,1126.95,2014.0,1122.7319,1122.9809,1122.1244,1122.3535,2014.0
2025-01-30 15:25:00,1126.81,1128.09,1126.44,1126.44,900.0,1122.214,1123.4888,1121.8456,1121.8456,900.0
2025-01-30 15:30:00,1126.41,1127.66,1126.41,1127.66,700.0,1121.8157,1123.0606,1121.8157,1123.0606,700.0
2025-01-30 15:35:00,1127.31,1127.53,1124.68,1124.93,2800.0,1122.712,1122.9311,1120.0927,1120.3417,2800.0
2025-01-30 15:40:00,1122.1,1122.1,1120.0,1120.0,900.0,1117.5233,1117.5233,1115.4318,1115.4318,900.0
2025-01-30 15:45:00,1120.11,1121.01,1118.43,1121.01,5600.0,1115.5414,1116.4377,1113.8682,1116.4377,5600.0
2025-01-30 15:50:00,1122.42,1125.45,1121.78,1124.61,2675.0,1117.842,1120.8596,1117.2046,1120.023,2675.0
2025-01-30 15:55:00,1125.5,1126.16,1125.24,1126.14,8542.0,1120.9094,1121.5667,1120.6505,1121.5468,8542.0
2025-01-31 09:30:00,1062.2,1075.0,1050.0,1069.69,7632.0,1057.8676,1070.6154,1045.7173,1065.327,7632.0
2025-01-31 09:35:00,1072.76,1083.95,1050.5,1066.91,13184.0,1068.3845,1079.5289,1046.2153,1062.5584,13184.0
2025-01-31 09:40:00,1068.91,1068.91,1049.01,1049.36,6211.0,1064.5502,1064.5502,1044.7314,1045.0799,6211.0
2025-01-31 09:45:00,1049.53,1054.88,1034.52,1034.52,10402.0,1045.2493,1050.5774,1030.3005,1030.3005,10402.0
2025-01-31 09:50:00,1038.58,1043.16,1030.78,1041.82,11785.0,1034.3439,1038.9052,1026.5757,1037.5707,11785.0
2025-01-31 09:55:00,1040.51,1044.68,1036.83,1040.74,3480.0,1036.266,1040.419,1032.6011,1036.4951,3480.0
2025-01-31 10:00:00,1040.74,1046.53,1030.01,1046.53,8161.0,1036.4951,1042.2615,1025.8089,1042.2615,8161.0
2025-01-31 10:05:00,1044.82,1044.82,1032.24,1035.98,9956.0,1040.5585,1040.5585,1028.0298,1031.7545,9956.0
2025-01-31 10:10:00,1036.3,1041.86,1033.89,1041.44,6815.0,1032.0732,1037.6105,1029.673,1037.1922,6815.0
2025-01-31 10:15:00,1041.93,1042.6,1033.0,1033.3,10708.0,1037.6803,1038.3475,1028.7867,1029.0854,10708.0
2025-01-31 10:20:00,1033.67,1040.14,1032.15,1040.14,5453.0,1029.4539,1035.8976,1027.9401,1035.8976,5453.0
2025-01-31 10:25:00,1040.14,1042.28,1039.33,1041.12,3586.0,1035.8976,1038.0288,1035.0909,1036.8736,3586.0
2025-01-31 10:30:00,1041.12,1043.99,1038.75,1038.84,3826.0,1036.8736,1039.7318,1034.5132,1034.6029,3826.0
2025-01-31 10:35:00,1039.37,1041.39,1038.58,1040.34,2780.0,1035.1307,1037.1425,1034.3439,1036.0967,2780.0
2025-01-31 10:40:00,1039.86,1040.47,1037.65,1037.65,1164.0,1035.6187,1036.2262,1033.4177,1033.4177,1164.0
2025-01-31 10:45:00,1037.92,1041.38,1037.37,1040.77,2016.0,1033.6866,1037.1325,1033.1388,1036.525,2016.0
2025-01-31 10:50:00,1040.77,1042.45,1039.01,1041.15,1725.0,1036.525,1038.1981,1034.7722,1036.9034,1725.0
2025-01-31 10:55:00,1041.31,1041.41,1038.72,1041.41,300.0,1037.0628,1037.1624,1034.4833,1037.1624,300.0
2025-01-31 11:00:00,1041.3,1041.3,1040.05,1040.05,434.0,1037.0528,1037.0528,1035.8079,1035.8079,434.0
2025-01-31 11:05:00,1040.06,1047.05,1040.06,1044.65,2100.0,1035.8179,1042.7794,1035.8179,1040.3892,2100.0
2025-01-31 11:10:00,1045.34,1046.59,1045.2,1046.59,400.0,1041.0763,1042.3212,1040.9369,1042.3212,400.0
2025-01-31 11:15:00,1047.77,1050.0,1047.77,1049.88,2136.0,1043.4964,1045.7173,1043.4964,1045.5978,2136.0
2025-01-31 11:20:00,1050.02,1051.46,1049.04,1050.07,1006.0,1045.7373,1047.1714,1044.7613,1045.787,1006.0
2025-01-31 11:25:00,1050.77,1053.06,1048.47,1052.11,9016.0,1046.4842,1048.7649,1044.1936,1047.8187,9016.0
2025-01-31 11:30:00,1051.45,1053.0,1050.81,1051.14,7872.0,1047.1614,1048.7051,1046.524,1046.8527,7872.0
2025-01-31 11:35:00,1052.64,1053.01,1051.71,1051.71,3565.0,1048.3466,1048.7151,1047.4204,1047.4204,3565.0
2025-01-31 11:40:00,1052.99,1053.22,1041.79,1044.68,10164.0,1048.6951,1048.9242,1037.5408,1040.419,10164.0
2025-01-31 11:45:00,1045.56,1048.88,1044.92,1045.99,1696.0,1041.2954,1044.6019,1040.6581,1041.7237,1696.0
2025-01-31 11:50:00,1047.67,1047.79,1045.43,1047.79,1877.0,1043.3968,1043.5163,1041.166,1043.5163,1877.0
2025-01-31 11:55:00,1048.01,1048.01,1045.26,1045.26,2921.0,1043.7355,1043.7355,1040.9967,1040.9967,2921.0
2025-01-31 12:00:00,1046.37,1047.87,1045.35,1046.67,5291.0,1042.1021,1043.596,1041.0863,1042.4009,5291.0
2025-01-31 12:05:00,1046.57,1047.61,1045.2,1046.34,10684.0,1042.3013,1043.3371,1040.9369,1042.0723,10684.0
2025-01-31 12:10:00,1045.63,1046.55,1045.47,1046.11,1383.0,1041.3652,1042.2814,1041.2058,1041.8432,1383.0
2025-01-31 12:15:00,1046.1,1046.6,1044.07,1045.87,1523.0,1041.8332,1042.3312,1039.8115,1041.6042,1523.0
2025-01-31 12:20:00,1046.31,1047.63,1046.31,1046.8,1200.0,1042.0424,1043.357,1042.0424,1042.5304,1200.0
2025-01-31 12:25:00,1046.8,1048.93,1046.79,1048.26,2000.0,1042.5304,1044.6517,1042.5204,1043.9844,2000.0
2025-01-31 12:30:00,1048.26,1049.51,1047.39,1049.51,3100.0,1043.9844,1045.2293,1043.118,1045.2293,3100.0
2025-01-31 12:35:00,1049.52,1049.73,1047.91,1048.24,2966.0,1045.2393,1045.4484,1043.6359,1043.9645,2966.0
2025-01-31 12:40:00,1048.01,1049.66,1048.0,1048.99,1700.0,1043.7355,1045.3787,1043.7255,1044.7115,1700.0
2025-01-31 12:45:00,1048.29,1049.91,1048.29,1048.74,3531.0,1044.0143,1045.6277,1044.0143,1044.4625,3531.0
2025-01-31 12:50:00,1048.32,1048.77,1046.85,1047.11,1954.0,1044.0442,1044.4924,1042.5802,1042.8391,1954.0
2025-01-31 12:55:00,1047.56,1047.56,1045.97,1046.32,1700.0,1043.2873,1043.2873,1041.7038,1042.0523,1700.0
2025-01-31 13:00:00,1047.3,1055.3,1047.23,1055.3,2688.0,1043.0283,1050.9957,1042.9586,1050.9957,2688.0
2025-01-31 13:05:00,1054.92,1056.42,1054.92,1056.14,700.0,1050.6173,1052.1111,1050.6173,1051.8323,700.0
2025-01-31 13:10:00,1056.14,1058.6,1055.03,1058.6,550.0,1051.8323,1054.2823,1050.7268,1054.2823,550.0
2025-01-31 13:15:00,1058.32,1060.51,1058.31,1059.04,3031.0,1054.0034,1056.1845,1053.9934,1054.7205,3031.0
2025-01-31 13:20:00,1058.82,1059.86,1053.54,1053.77,2217.0,1054.5014,1055.5371,1049.2429,1049.472,2217.0
2025-01-31 13:25:00,1053.61,1054.56,1053.61,1054.02,600.0,1049.3126,1050.2587,1049.3126,1049.7209,600.0
2025-01-31 13:30:00,1054.12,1055.75,1054.12,1054.4,3350.0,1049.8205,1051.4439,1049.8205,1050.0994,3350.0
2025-01-31 13:35:00,1054.4,1056.46,1052.56,1056.18,2680.0,1050.0994,1052.151,1048.2669,1051.8721,2680.0
2025-01-31 13:40:00,1057.75,1059.93,1057.75,1059.9,700.0,1053.4357,1055.6068,1053.4357,1055.577,700.0
2025-01-31 13:45:00,1061.94,1066.11,1061.64,1064.87,4345.0,1057.6086,1061.7616,1057.3099,1060.5267,4345.0
2025-01-31 13:50:00,1066.4,1066.4,1063.0,1064.33,2142.0,1062.0504,1062.0504,1058.6643,1059.9889,2142.0
2025-01-31 13:55:00,1064.33,1065.71,1063.0,1065.71,1671.0,1059.9889,1061.3633,1058.6643,1061.3633,1671.0
2025-01-31 14:00:00,1064.38,1065.8,1063.55,1064.36,1000.0,1060.0387,1061.4529,1059.2121,1060.0188,1000.0
2025-01-31 14:05:00,1063.23,1064.01,1062.82,1062.9,1220.0,1058.8934,1059.6702,1058.485,1058.5647,1220.0
2025-01-31 14:10:00,1065.24,1066.54,1064.69,1065.02,671.0,1060.8952,1062.1899,1060.3474,1060.6761,671.0
2025-01-31 14:15:00,1065.33,1065.49,1063.81,1065.49,2897.0,1060.9848,1061.1442,1059.471,1061.1442,2897.0
2025-01-31 14:20:00,1064.27,1064.27,1063.39,1063.39,300.0,1059.9291,1059.9291,1059.0527,1059.0527,300.0
2025-01-31 14:25:00,1067.55,1070.26,1067.55,1070.26,239.0,1063.1958,1065.8947,1063.1958,1065.8947,239.0
2025-01-31 14:30:00,1071.99,1071.99,1071.0,1071.0,200.0,1067.6176,1067.6176,1066.6317,1066.6317,200.0
2025-01-31 14:35:00,1071.11,1073.34,1071.11,1073.34,300.0,1066.7412,1068.9621,1066.7412,1068.9621,300.0
2025-01-31 14:40:00,1070.49,1070.49,1068.28,1068.28,1800.0,1066.1238,1066.1238,1063.9228,1063.9228,1800.0
2025-01-31 14:45:00,1067.25,1068.22,1067.25,1068.22,200.0,1062.897,1063.863,1062.897,1063.863,200.0
2025-01-31 14:50:00,1068.56,1068.56,1067.93,1067.93,315.0,1064.2016,1064.2016,1063.5742,1063.5742,315.0
2025-01-31 14:55:00,1067.96,1070.43,1067.91,1070.43,915.0,1063.6041,1066.064,1063.5543,1066.064,915.0
2025-01-31 15:00:00,1070.64,1070.64,1066.23,1066.23,565.0,1066.2732,1066.2732,1061.8811,1061.8811,565.0
2025-01-31 15:05:00,1066.13,1066.81,1063.9,1066.81,1582.0,1061.7815,1062.4588,1059.5606,1062.4588,1582.0
2025-01-31 15:10:00,1066.5,1066.5,1064.33,1064.34,300.0,1062.15,1062.15,1059.9889,1059.9988,300.0
2025-01-31 15:15:00,1064.25,1066.33,1062.17,1062.17,755.0,1059.9092,1061.9807,1057.8377,1057.8377,755.0
2025-01-31 15:20:00,1063.63,1064.04,1063.45,1064.04,439.0,1059.2917,1059.7001,1059.1125,1059.7001,439.0
2025-01-31 15:25:00,1064.05,1067.86,1064.05,1067.86,1100.0,1059.71,1063.5045,1059.71,1063.5045,1100.0
2025-01-31 15:30:00,1067.86,1067.86,1064.74,1064.74,2244.0,1063.5045,1063.5045,1060.3972,1060.3972,2244.0
2025-01-31 15:35:00,1064.77,1064.77,1062.59,1062.8,1416.0,1060.4271,1060.4271,1058.256,1058.4651,1416.0
2025-01-31 15:40:00,1062.8,1065.19,1062.4,1063.87,1300.0,1058.4651,1060.8454,1058.0668,1059.5308,1300.0
2025-01-31 15:45:00,1063.87,1070.05,1062.4,1067.81,3301.0,1059.5308,1065.6856,1058.0668,1063.4547,3301.0
2025-01-31 15:50:00,1067.19,1067.96,1063.0,1063.74,4325.0,1062.8372,1063.6041,1058.6643,1059.4013,4325.0
2025-01-31 15:55:00,1063.74,1066.91,1062.45,1063.16,21315.0,1059.4013,1062.5584,1058.1166,1058.8237,21315.0
2025-02-03 09:30:00,1043.77,1055.0,1031.75,1050.79,12177.0,1039.5127,1050.6969,1027.5418,1046.5041,12177.0
2025-02-03 09:35:00,1050.78,1054.55,1040.25,1041.11,4300.0,1046.4942,1050.2488,1036.0071,1036.8636,4300.0
2025-02-03 09:40:00,1039.7,1040.98,1034.77,1037.57,1647.0,1035.4593,1036.7341,1030.5495,1033.338,1647.0
2025-02-03 09:45:00,1034.61,1034.88,1031.45,1033.17,2899.0,1030.3901,1030.659,1027.243,1028.956,2899.0
2025-02-03 09:50:00,1033.47,1036.27,1032.34,1033.04,1910.0,1029.2548,1032.0433,1028.1294,1028.8265,1910.0
2025-02-03 09:55:00,1034.0,1034.32,1032.82,1034.07,1503.0,1029.7826,1030.1013,1028.6074,1029.8523,1503.0
2025-02-03 10:00:00,1033.2,1035.55,1030.66,1035.49,5722.0,1028.9859,1031.3263,1026.4562,1031.2665,5722.0
2025-02-03 10:05:00,1035.49,1039.94,1031.01,1038.53,1390.0,1031.2665,1035.6984,1026.8048,1034.2941,1390.0
2025-02-03 10:10:00,1038.53,1038.53,1036.43,1037.63,1461.0,1034.2941,1034.2941,1032.2027,1033.3978,1461.0
2025-02-03 10:15:00,1036.41,1039.84,1036.41,1038.98,800.0,1032.1828,1035.5988,1032.1828,1034.7423,800.0
2025-02-03 10:20:00,1038.98,1040.83,1037.29,1040.83,819.0,1034.7423,1036.5847,1033.0592,1036.5847,819.0
2025-02-03 10:25:00,1042.9,1050.58,1041.47,1050.58,1480.0,1038.6463,1046.295,1037.2221,1046.295,1480.0
2025-02-03 10:30:00,1051.84,1051.84,1048.61,1048.61,900.0,1047.5498,1047.5498,1044.333,1044.333,900.0
2025-02-03 10:35:00,1049.78,1049.78,1049.04,1049.05,800.0,1045.4982,1045.4982,1044.7613,1044.7712,800.0
2025-02-03 10:40:00,1047.68,1053.22,1047.68,1050.45,3157.0,1043.4068,1048.9242,1043.4068,1046.1655,3157.0
2025-02-03 10:45:00,1051.81,1051.81,1047.68,1049.05,939.0,1047.52,1047.52,1043.4068,1044.7712,939.0
2025-02-03 10:50:00,1050.41,1051.24,1047.69,1049.92,1930.0,1046.1257,1046.9523,1043.4168,1045.6377,1930.0
2025-02-03 10:55:00,1049.05,1049.05,1049.05,1049.05,200.0,1044.7712,1044.7712,1044.7712,1044.7712,200.0
2025-02-03 11:00:00,1050.41,1052.9,1050.41,1051.19,1158.0,1046.1257,1048.6055,1046.1257,1046.9025,1158.0
2025-02-03 11:05:00,1048.59,1050.72,1047.69,1050.72,721.0,1044.3131,1046.4344,1043.4168,1046.4344,721.0
2025-02-03 11:10:00,1050.55,1050.55,1050.39,1050.39,200.0,1046.2651,1046.2651,1046.1057,1046.1057,200.0
2025-02-03 11:15:00,1050.01,1050.37,1049.38,1049.38,1765.0,1045.7273,1046.0858,1045.0999,1045.0999,1765.0
2025-02-03 11:20:00,1049.38,1051.22,1049.38,1051.22,1856.0,1045.0999,1046.9324,1045.0999,1046.9324,1856.0
2025-02-03 11:25:00,1051.59,1051.59,1048.38,1048.38,622.0,1047.3008,1047.3008,1044.1039,1044.1039,622.0
2025-02-03 11:30:00,1048.37,1048.57,1048.37,1048.57,400.0,1044.094,1044.2932,1044.094,1044.2932,400.0
2025-02-03 11:35:00,1048.64,1050.62,1048.64,1050.62,453.0,1044.3629,1046.3348,1044.3629,1046.3348,453.0
2025-02-03 11:40:00,1050.51,1050.51,1048.31,1049.04,1181.0,1046.2253,1046.2253,1044.0342,1044.7613,1181.0
2025-02-03 11:45:00,1049.72,1049.72,1049.72,1049.72,100.0,1045.4385,1045.4385,1045.4385,1045.4385,100.0
2025-02-03 11:50:00,1050.87,1050.87,1050.22,1050.22,200.0,1046.5838,1046.5838,1045.9364,1045.9364,200.0
2025-02-03 11:55:00,1048.1,1048.1,1046.72,1046.72,400.0,1043.8251,1043.8251,1042.4507,1042.4507,400.0
2025-02-03 12:00:00,1047.37,1048.1,1046.6,1046.6,880.0,1043.0981,1043.8251,1042.3312,1042.3312,880.0
2025-02-03 12:05:00,1046.38,1046.38,1043.45,1043.45,904.0,1042.1121,1042.1121,1039.1941,1039.1941,904.0
2025-02-03 12:10:00,1045.55,1045.78,1044.97,1044.97,558.0,1041.2855,1041.5145,1040.7079,1040.7079,558.0
2025-02-03 12:15:00,1043.56,1043.56,1041.43,1043.12,618.0,1039.3036,1039.3036,1037.1823,1038.8654,618.0
2025-02-03 12:20:00,1044.76,1045.6,1042.25,1045.01,1003.0,1040.4987,1041.3353,1037.9989,1040.7477,1003.0
2025-02-03 12:25:00,1045.42,1045.42,1045.42,1045.42,400.0,1041.156,1041.156,1041.156,1041.156,400.0
2025-02-03 12:30:00,1043.51,1043.63,1042.92,1042.92,322.0,1039.2538,1039.3733,1038.6662,1038.6662,322.0
2025-02-03 12:35:00,1042.37,1042.37,1042.37,1042.37,105.0,1038.1185,1038.1185,1038.1185,1038.1185,105.0
2025-02-03 12:40:00,1042.26,1043.96,1042.26,1043.96,301.0,1038.0089,1039.702,1038.0089,1039.702,301.0
2025-02-03 12:45:00,1042.26,1043.26,1041.89,1041.89,609.0,1038.0089,1039.0048,1037.6404,1037.6404,609.0
2025-02-03 12:50:00,1043.09,1045.06,1043.09,1044.7,400.0,1038.8355,1040.7975,1038.8355,1040.439,400.0
2025-02-03 12:55:00,1044.58,1044.58,1042.34,1043.12,2529.0,1040.3194,1040.3194,1038.0886,1038.8654,2529.0
2025-02-03 13:00:00,1042.74,1043.03,1041.43,1043.03,987.0,1038.4869,1038.7758,1037.1823,1038.7758,987.0
2025-02-03 13:05:00,1044.2,1045.45,1044.2,1045.45,300.0,1039.941,1041.1859,1039.941,1041.1859,300.0
2025-02-03 13:10:00,1043.48,1043.65,1043.48,1043.64,200.0,1039.2239,1039.3932,1039.2239,1039.3833,200.0
2025-02-03 13:15:00,1043.24,1043.82,1043.24,1043.82,200.0,1038.9849,1039.5625,1038.9849,1039.5625,200.0
2025-02-03 13:20:00,1043.61,1043.82,1043.61,1043.82,200.0,1039.3534,1039.5625,1039.3534,1039.5625,200.0
2025-02-03 13:25:00,1043.82,1043.82,1043.82,1043.82,0.0,1039.5625,1039.5625,1039.5625,1039.5625,0.0
2025-02-03 13:30:00,1045.04,1047.03,1045.04,1045.83,1401.0,1040.7776,1042.7594,1040.7776,1041.5643,1401.0
2025-02-03 13:35:00,1046.64,1046.75,1046.62,1046.62,421.0,1042.371,1042.4806,1042.3511,1042.3511,421.0
2025-02-03 13:40:00,1046.62,1046.62,1046.62,1046.62,0.0,1042.3511,1042.3511,1042.3511,1042.3511,0.0
2025-02-03 13:45:00,1047.34,1047.46,1047.34,1047.46,300.0,1043.0682,1043.1877,1043.0682,1043.1877,300.0
2025-02-03 13:50:00,1047.52,1047.52,1047.16,1047.16,300.0,1043.2475,1043.2475,1042.8889,1042.8889,300.0
2025-02-03 13:55:00,1047.52,1047.52,1046.15,1046.16,514.0,1043.2475,1043.2475,1041.883,1041.893,514.0
2025-02-03 14:00:00,1047.0,1047.71,1047.0,1047.71,400.0,1042.7296,1043.4367,1042.7296,1043.4367,400.0
2025-02-03 14:05:00,1047.19,1047.19,1047.19,1047.19,100.0,1042.9188,1042.9188,1042.9188,1042.9188,100.0
2025-02-03 14:10:00,1048.17,1048.19,1047.48,1048.19,1607.0,1043.8948,1043.9147,1043.2076,1043.9147,1607.0
2025-02-03 14:15:00,1048.21,1048.21,1048.21,1048.21,100.0,1043.9346,1043.9346,1043.9346,1043.9346,100.0
2025-02-03 14:20:00,1047.77,1048.11,1046.89,1046.89,1569.0,1043.4964,1043.835,1042.62,1042.62,1569.0
2025-02-03 14:25:00,1046.7,1047.34,1046.11,1046.11,709.0,1042.4308,1043.0682,1041.8432,1041.8432,709.0
2025-02-03 14:30:00,1045.86,1047.0,1045.86,1047.0,2034.0,1041.5942,1042.7296,1041.5942,1042.7296,2034.0
2025-02-03 14:35:00,1045.7,1047.0,1045.7,1047.0,946.0,1041.4349,1042.7296,1041.4349,1042.7296,946.0
2025-02-03 14:40:00,1046.43,1048.06,1046.43,1048.01,603.0,1042.1619,1043.7852,1042.1619,1043.7355,603.0
2025-02-03 14:45:00,1048.85,1049.38,1048.85,1049.38,200.0,1044.572,1045.0999,1044.572,1045.0999,200.0
2025-02-03 14:50:00,1049.85,1050.45,1049.33,1049.86,1305.0,1045.5679,1046.1655,1045.0501,1045.5779,1305.0
2025-02-03 14:55:00,1049.22,1049.22,1047.83,1048.21,2715.0,1044.9405,1044.9405,1043.5562,1043.9346,2715.0
2025-02-03 15:00:00,1048.84,1049.18,1046.99,1048.35,2192.0,1044.5621,1044.9007,1042.7196,1044.0741,2192.0
2025-02-03 15:05:00,1048.1,1048.1,1047.26,1047.63,1328.0,1043.8251,1043.8251,1042.9885,1043.357,1328.0
2025-02-03 15:10:00,1046.46,1047.32,1045.17,1046.26,1963.0,1042.1918,1043.0483,1040.907,1041.9926,1963.0
2025-02-03 15:15:00,1046.59,1046.83,1046.24,1046.25,1505.0,1042.3212,1042.5603,1041.9727,1041.9826,1505.0
2025-02-03 15:20:00,1045.5,1045.95,1045.38,1045.38,870.0,1041.2357,1041.6839,1041.1162,1041.1162,870.0
2025-02-03 15:25:00,1044.62,1045.0,1043.76,1043.78,908.0,1040.3593,1040.7377,1039.5028,1039.5227,908.0
2025-02-03 15:30:00,1043.75,1045.39,1043.75,1044.59,1322.0,1039.4928,1041.1261,1039.4928,1040.3294,1322.0
2025-02-03 15:35:00,1044.31,1045.68,1044.04,1045.4,1102.0,1040.0505,1041.415,1039.7816,1041.1361,1102.0
2025-02-03 15:40:00,1045.72,1045.72,1044.71,1044.72,400.0,1041.4548,1041.4548,1040.4489,1040.4589,400.0
2025-02-03 15:45:00,1044.65,1046.02,1044.48,1046.02,2722.0,1040.3892,1041.7536,1040.2198,1041.7536,2722.0
2025-02-03 15:50:00,1046.39,1047.61,1046.04,1046.4,3631.0,1042.1221,1043.3371,1041.7735,1042.132,3631.0
2025-02-03 15:55:00,1045.94,1048.11,1045.69,1047.62,6420.0,1041.6739,1043.835,1041.4249,1043.347,6420.0
2025-02-04 09:30:00,1056.76,1056.76,1048.95,1048.95,2907.0,1052.4498,1052.4498,1044.6716,1044.6716,2907.0
2025-02-04 09:35:00,1043.5,1043.5,1043.5,1043.5,149.0,1039.2438,1039.2438,1039.2438,1039.2438,149.0
2025-02-04 09:40:00,1043.5,1043.5,1043.5,1043.5,0.0,1039.2438,1039.2438,1039.2438,1039.2438,0.0
2025-02-04 09:45:00,1053.63,1053.63,1051.28,1051.28,244.0,1049.3325,1049.3325,1046.9921,1046.9921,244.0
2025-02-04 09:50:00,1052.33,1052.33,1052.33,1052.33,244.0,1048.0378,1048.0378,1048.0378,1048.0378,244.0
2025-02-04 09:55:00,1050.76,1050.76,1049.91,1050.61,300.0,1046.4742,1046.4742,1045.6277,1046.3248,300.0
2025-02-04 10:00:00,1050.26,1053.33,1050.25,1051.7,1800.0,1045.9763,1049.0338,1045.9663,1047.4104,1800.0
2025-02-04 10:05:00,1049.27,1050.47,1046.57,1046.57,806.0,1044.9903,1046.1854,1042.3013,1042.3013,806.0
2025-02-04 10:10:00,1046.41,1046.42,1046.41,1046.41,339.0,1042.142,1042.1519,1042.142,1042.142,339.0
2025-02-04 10:15:00,1045.67,1045.67,1045.66,1045.66,222.0,1041.405,1041.405,1041.395,1041.395,222.0
2025-02-04 10:20:00,1046.36,1046.37,1046.36,1046.37,200.0,1042.0922,1042.1021,1042.0922,1042.1021,200.0
2025-02-04 10:25:00,1045.74,1045.91,1045.02,1045.69,1362.0,1041.4747,1041.644,1040.7576,1041.4249,1362.0
2025-02-04 10:30:00,1045.15,1045.16,1044.22,1044.23,492.0,1040.8871,1040.8971,1039.9609,1039.9709,492.0
2025-02-04 10:35:00,1043.96,1044.63,1043.54,1044.63,300.0,1039.702,1040.3692,1039.2837,1040.3692,300.0
2025-02-04 10:40:00,1044.72,1044.78,1044.71,1044.78,600.0,1040.4589,1040.5186,1040.4489,1040.5186,600.0
2025-02-04 10:45:00,1045.27,1045.27,1044.47,1044.55,900.0,1041.0066,1041.0066,1040.2099,1040.2896,900.0
2025-02-04 10:50:00,1043.21,1043.39,1043.1,1043.11,800.0,1038.955,1039.1343,1038.8455,1038.8554,800.0
2025-02-04 10:55:00,1043.11,1044.29,1042.66,1042.67,1760.0,1038.8554,1040.0306,1038.4073,1038.4172,1760.0
2025-02-04 11:00:00,1041.67,1042.97,1041.64,1042.97,1009.0,1037.4213,1038.716,1037.3914,1038.716,1009.0
2025-02-04 11:05:00,1042.35,1043.85,1042.34,1043.37,700.0,1038.0985,1039.5924,1038.0886,1039.1144,700.0
2025-02-04 11:10:00,1044.49,1044.49,1041.73,1041.74,4229.0,1040.2298,1040.2298,1037.4811,1037.491,4229.0
2025-02-04 11:15:00,1041.74,1041.74,1041.74,1041.74,0.0,1037.491,1037.491,1037.491,1037.491,0.0
2025-02-04 11:20:00,1044.16,1047.07,1044.16,1047.07,1083.0,1039.9012,1042.7993,1039.9012,1042.7993,1083.0
2025-02-04 11:25:00,1047.07,1047.28,1047.07,1047.28,210.0,1042.7993,1043.0084,1042.7993,1043.0084,210.0
2025-02-04 11:30:00,1046.52,1046.52,1046.51,1046.52,100.0,1042.2515,1042.2515,1042.2416,1042.2515,100.0
2025-02-04 11:35:00,1046.52,1046.52,1046.52,1046.52,0.0,1042.2515,1042.2515,1042.2515,1042.2515,0.0
2025-02-04 11:40:00,1046.07,1046.07,1045.01,1045.01,210.0,1041.8034,1041.8034,1040.7477,1040.7477,210.0
2025-02-04 11:45:00,1045.01,1045.01,1043.76,1044.9,326.0,1040.7477,1040.7477,1039.5028,1040.6381,326.0
2025-02-04 11:50:00,1044.9,1044.9,1044.9,1044.9,0.0,1040.6381,1040.6381,1040.6381,1040.6381,0.0
2025-02-04 11:55:00,1044.66,1045.56,1044.66,1045.27,652.0,1040.3991,1041.2954,1040.3991,1041.0066,652.0
2025-02-04 12:00:00,1045.54,1046.06,1045.53,1045.65,519.0,1041.2755,1041.7934,1041.2656,1041.3851,519.0
2025-02-04 12:05:00,1045.65,1045.65,1045.65,1045.65,124.0,1041.3851,1041.3851,1041.3851,1041.3851,124.0
2025-02-04 12:10:00,1045.65,1045.65,1045.65,1045.65,0.0,1041.3851,1041.3851,1041.3851,1041.3851,0.0
2025-02-04 12:15:00,1043.75,1045.25,1043.75,1045.25,408.0,1039.4928,1040.9867,1039.4928,1040.9867,408.0
2025-02-04 12:20:00,1044.0,1045.25,1044.0,1045.25,600.0,1039.7418,1040.9867,1039.7418,1040.9867,600.0
2025-02-04 12:25:00,1045.25,1045.46,1042.28,1042.88,7812.0,1040.9867,1041.1959,1038.0288,1038.6264,7812.0
2025-02-04 12:30:00,1043.69,1044.56,1042.2,1042.84,2113.0,1039.4331,1040.2995,1037.9491,1038.5865,2113.0
2025-02-04 12:35:00,1043.43,1043.48,1043.01,1043.01,400.0,1039.1741,1039.2239,1038.7558,1038.7558,400.0
2025-02-04 12:40:00,1042.99,1042.99,1042.46,1042.47,573.0,1038.7359,1038.7359,1038.2081,1038.218,573.0
2025-02-04 12:45:00,1043.35,1044.18,1042.99,1044.12,1421.0,1039.0945,1039.9211,1038.7359,1039.8613,1421.0
2025-02-04 12:50:00,1045.02,1045.55,1044.74,1045.55,449.0,1040.7576,1041.2855,1040.4788,1041.2855,449.0
2025-02-04 12:55:00,1045.49,1045.63,1045.32,1045.32,414.0,1041.2257,1041.3652,1041.0564,1041.0564,414.0
2025-02-04 13:00:00,1045.59,1045.59,1045.33,1045.34,200.0,1041.3253,1041.3253,1041.0664,1041.0763,200.0
2025-02-04 13:05:00,1045.34,1045.34,1045.34,1045.34,0.0,1041.0763,1041.0763,1041.0763,1041.0763,0.0
2025-02-04 13:10:00,1044.48,1044.48,1044.48,1044.48,300.0,1040.2198,1040.2198,1040.2198,1040.2198,300.0
2025-02-04 13:15:00,1044.48,1044.48,1043.6,1043.6,500.0,1040.2198,1040.2198,1039.3434,1039.3434,500.0
2025-02-04 13:20:00,1044.44,1044.44,1044.44,1044.44,200.0,1040.18,1040.18,1040.18,1040.18,200.0
2025-02-04 13:25:00,1044.44,1044.44,1044.44,1044.44,0.0,1040.18,1040.18,1040.18,1040.18,0.0
2025-02-04 13:30:00,1044.04,1044.23,1043.45,1044.23,914.0,1039.7816,1039.9709,1039.1941,1039.9709,914.0
2025-02-04 13:35:00,1043.77,1043.77,1043.02,1043.02,1312.0,1039.5127,1039.5127,1038.7658,1038.7658,1312.0
2025-02-04 13:40:00,1043.83,1043.83,1043.32,1043.34,1000.0,1039.5725,1039.5725,1039.0646,1039.0845,1000.0
2025-02-04 13:45:00,1043.12,1043.12,1043.11,1043.12,100.0,1038.8654,1038.8654,1038.8554,1038.8654,100.0
2025-02-04 13:50:00,1042.56,1043.52,1042.2,1043.52,804.0,1038.3077,1039.2638,1037.9491,1039.2638,804.0
2025-02-04 13:55:00,1043.68,1043.89,1043.68,1043.88,200.0,1039.4231,1039.6323,1039.4231,1039.6223,200.0
2025-02-04 14:00:00,1043.67,1043.68,1043.67,1043.67,809.0,1039.4132,1039.4231,1039.4132,1039.4132,809.0
2025-02-04 14:05:00,1044.22,1044.23,1043.7,1043.7,600.0,1039.9609,1039.9709,1039.443,1039.443,600.0
2025-02-04 14:10:00,1044.91,1044.93,1044.64,1044.92,467.0,1040.6481,1040.668,1040.3792,1040.6581,467.0
2025-02-04 14:15:00,1044.92,1044.93,1042.13,1042.13,736.0,1040.6581,1040.668,1037.8794,1037.8794,736.0
2025-02-04 14:20:00,1043.6,1045.49,1042.49,1045.49,2807.0,1039.3434,1041.2257,1038.238,1041.2257,2807.0
2025-02-04 14:25:00,1044.7,1044.7,1044.57,1044.57,600.0,1040.439,1040.439,1040.3095,1040.3095,600.0
2025-02-04 14:30:00,1045.2,1045.28,1045.03,1045.28,476.0,1040.9369,1041.0166,1040.7676,1041.0166,476.0
2025-02-04 14:35:00,1045.72,1045.72,1044.12,1044.13,783.0,1041.4548,1041.4548,1039.8613,1039.8713,783.0
2025-02-04 14:40:00,1045.09,1046.34,1045.08,1046.0,800.0,1040.8274,1042.0723,1040.8174,1041.7337,800.0
2025-02-04 14:45:00,1045.53,1045.74,1044.55,1044.55,645.0,1041.2656,1041.4747,1040.2896,1040.2896,645.0
2025-02-04 14:50:00,1045.19,1045.19,1045.19,1045.19,445.0,1040.927,1040.927,1040.927,1040.927,445.0
2025-02-04 14:55:00,1044.0,1044.0,1044.0,1044.0,100.0,1039.7418,1039.7418,1039.7418,1039.7418,100.0
2025-02-04 15:00:00,1042.79,1042.79,1042.79,1042.79,213.0,1038.5367,1038.5367,1038.5367,1038.5367,213.0
2025-02-04 15:05:00,1042.71,1042.71,1042.71,1042.71,100.0,1038.4571,1038.4571,1038.4571,1038.4571,100.0
2025-02-04 15:10:00,1043.68,1043.69,1043.49,1043.5,331.0,1039.4231,1039.4331,1039.2339,1039.2438,331.0
2025-02-04 15:15:00,1043.24,1043.26,1043.0,1043.01,2191.0,1038.9849,1039.0048,1038.7459,1038.7558,2191.0
2025-02-04 15:20:00,1041.92,1041.92,1041.91,1041.91,200.0,1037.6703,1037.6703,1037.6603,1037.6603,200.0
2025-02-04 15:25:00,1041.24,1042.34,1040.81,1042.34,1352.0,1036.9931,1038.0886,1036.5648,1038.0886,1352.0
2025-02-04 15:30:00,1042.32,1042.32,1041.61,1041.62,200.0,1038.0687,1038.0687,1037.3616,1037.3715,200.0
2025-02-04 15:35:00,1041.79,1042.56,1041.79,1042.04,500.0,1037.5408,1038.3077,1037.5408,1037.7898,500.0
2025-02-04 15:40:00,1041.84,1041.84,1041.84,1041.84,300.0,1037.5906,1037.5906,1037.5906,1037.5906,300.0
2025-02-04 15:45:00,1041.84,1042.84,1041.83,1042.84,1249.0,1037.5906,1038.5865,1037.5807,1038.5865,1249.0
2025-02-04 15:50:00,1041.7,1042.59,1041.36,1041.93,2589.0,1037.4512,1038.3376,1037.1126,1037.6803,2589.0
2025-02-04 15:55:00,1041.42,1043.17,1040.4,1042.41,12534.0,1037.1723,1038.9152,1036.1565,1038.1583,12534.0
2025-02-05 09:30:00,1042.7,1045.67,1028.12,1031.0,4792.0,1038.4471,1041.405,1023.9266,1026.7948,4792.0
2025-02-05 09:35:00,1024.67,1037.98,1021.76,1033.81,5739.0,1020.4906,1033.7464,1017.5925,1029.5934,5739.0
2025-02-05 09:40:00,1034.2,1034.2,1034.2,1034.2,100.0,1029.9818,1029.9818,1029.9818,1029.9818,100.0
2025-02-05 09:45:00,1032.47,1032.49,1030.0,1030.43,600.0,1028.2588,1028.2788,1025.7989,1026.2272,600.0
2025-02-05 09:50:00,1028.52,1032.0,1024.59,1027.97,2800.0,1024.3249,1027.7908,1020.411,1023.7772,2800.0
2025-02-05 09:55:00,1030.63,1030.63,1027.85,1027.85,200.0,1026.4263,1026.4263,1023.6577,1023.6577,200.0
2025-02-05 10:00:00,1027.67,1028.37,1022.02,1026.73,1234.0,1023.4784,1024.1756,1017.8515,1022.5422,1234.0
2025-02-05 10:05:00,1025.68,1028.94,1023.94,1028.94,5703.0,1021.4965,1024.7432,1019.7636,1024.7432,5703.0
2025-02-05 10:10:00,1030.73,1032.86,1027.68,1032.86,2280.0,1026.5259,1028.6472,1023.4884,1028.6472,2280.0
2025-02-05 10:15:00,1032.63,1032.85,1032.63,1032.85,400.0,1028.4182,1028.6373,1028.4182,1028.6373,400.0
2025-02-05 10:20:00,1032.9,1032.9,1032.73,1032.73,300.0,1028.6871,1028.6871,1028.5178,1028.5178,300.0
2025-02-05 10:25:00,1032.73,1033.23,1032.73,1033.23,200.0,1028.5178,1029.0157,1028.5178,1029.0157,200.0
2025-02-05 10:30:00,1031.49,1032.73,1031.49,1032.73,600.0,1027.2828,1028.5178,1027.2828,1028.5178,600.0
2025-02-05 10:35:00,1033.91,1033.91,1032.73,1032.73,426.0,1029.693,1029.693,1028.5178,1028.5178,426.0
2025-02-05 10:40:00,1034.36,1035.06,1034.25,1034.25,400.0,1030.1411,1030.8383,1030.0316,1030.0316,400.0
2025-02-05 10:45:00,1035.06,1036.24,1034.25,1036.24,312.0,1030.8383,1032.0135,1030.0316,1032.0135,312.0
2025-02-05 10:50:00,1035.6,1035.6,1035.59,1035.6,921.0,1031.3761,1031.3761,1031.3661,1031.3761,921.0
2025-02-05 10:55:00,1035.6,1035.6,1035.59,1035.6,300.0,1031.3761,1031.3761,1031.3661,1031.3761,300.0
2025-02-05 11:00:00,1037.51,1037.6,1037.36,1037.36,300.0,1033.2783,1033.3679,1033.1289,1033.1289,300.0
2025-02-05 11:05:00,1036.3,1041.04,1036.3,1040.14,2800.0,1032.0732,1036.7939,1032.0732,1035.8976,2800.0
2025-02-05 11:10:00,1040.46,1040.95,1040.45,1040.95,200.0,1036.2162,1036.7042,1036.2063,1036.7042,200.0
2025-02-05 11:15:00,1041.14,1041.48,1039.95,1040.77,2066.0,1036.8935,1037.2321,1035.7083,1036.525,2066.0
2025-02-05 11:20:00,1040.01,1041.61,1040.01,1041.61,1300.0,1035.7681,1037.3616,1035.7681,1037.3616,1300.0
2025-02-05 11:25:00,1040.55,1040.55,1040.55,1040.55,13939.0,1036.3059,1036.3059,1036.3059,1036.3059,13939.0
2025-02-05 11:30:00,1042.43,1042.59,1042.43,1042.59,300.0,1038.1782,1038.3376,1038.1782,1038.3376,300.0
2025-02-05 11:35:00,1041.0,1042.35,1040.78,1042.35,15600.0,1036.754,1038.0985,1036.5349,1038.0985,15600.0
2025-02-05 11:40:00,1042.31,1042.67,1042.31,1042.6,600.0,1038.0587,1038.4172,1038.0587,1038.3475,600.0
2025-02-05 11:45:00,1044.17,1044.17,1044.16,1044.16,250.0,1039.9111,1039.9111,1039.9012,1039.9012,250.0
2025-02-05 11:50:00,1043.98,1047.85,1043.98,1047.84,400.0,1039.7219,1043.5761,1039.7219,1043.5661,400.0
2025-02-05 11:55:00,1046.23,1046.23,1044.77,1044.77,700.0,1041.9627,1041.9627,1040.5087,1040.5087,700.0
2025-02-05 12:00:00,1045.49,1046.21,1045.49,1046.21,200.0,1041.2257,1041.9428,1041.2257,1041.9428,200.0
2025-02-05 12:05:00,1046.21,1046.21,1046.21,1046.21,0.0,1041.9428,1041.9428,1041.9428,1041.9428,0.0
2025-02-05 12:10:00,1046.64,1046.64,1046.64,1046.64,100.0,1042.371,1042.371,1042.371,1042.371,100.0
2025-02-05 12:15:00,1047.22,1047.22,1045.57,1045.61,400.0,1042.9487,1042.9487,1041.3054,1041.3452,400.0
2025-02-05 12:20:00,1045.61,1045.61,1045.61,1045.61,0.0,1041.3452,1041.3452,1041.3452,1041.3452,0.0
2025-02-05 12:25:00,1045.61,1045.61,1045.61,1045.61,0.0,1041.3452,1041.3452,1041.3452,1041.3452,0.0
2025-02-05 12:30:00,1045.61,1045.61,1045.61,1045.61,0.0,1041.3452,1041.3452,1041.3452,1041.3452,0.0
2025-02-05 12:35:00,1047.07,1047.07,1047.06,1047.07,336.0,1042.7993,1042.7993,1042.7893,1042.7993,336.0
2025-02-05 12:40:00,1047.07,1047.07,1047.07,1047.07,0.0,1042.7993,1042.7993,1042.7993,1042.7993,0.0
2025-02-05 12:45:00,1047.04,1047.04,1047.03,1047.04,100.0,1042.7694,1042.7694,1042.7594,1042.7694,100.0
2025-02-05 12:50:00,1048.15,1048.16,1047.12,1047.12,200.0,1043.8749,1043.8848,1042.8491,1042.8491,200.0
2025-02-05 12:55:00,1047.12,1047.12,1047.12,1047.12,0.0,1042.8491,1042.8491,1042.8491,1042.8491,0.0
2025-02-05 13:00:00,1047.0,1047.0,1047.0,1047.0,200.0,1042.7296,1042.7296,1042.7296,1042.7296,200.0
2025-02-05 13:05:00,1047.16,1047.17,1046.06,1046.06,1744.0,1042.8889,1042.8989,1041.7934,1041.7934,1744.0
2025-02-05 13:10:00,1045.75,1046.48,1045.75,1046.01,640.0,1041.4847,1042.2117,1041.4847,1041.7436,640.0
2025-02-05 13:15:00,1046.0,1046.35,1045.95,1046.35,400.0,1041.7337,1042.0822,1041.6839,1042.0822,400.0
2025-02-05 13:20:00,1046.0,1046.27,1046.0,1046.24,500.0,1041.7337,1042.0025,1041.7337,1041.9727,500.0
2025-02-05 13:25:00,1046.24,1046.24,1046.24,1046.24,0.0,1041.9727,1041.9727,1041.9727,1041.9727,0.0
2025-02-05 13:30:00,1045.58,1046.01,1044.83,1045.13,1224.0,1041.3154,1041.7436,1040.5684,1040.8672,1224.0
2025-02-05 13:35:00,1046.02,1046.02,1044.65,1045.12,1400.0,1041.7536,1041.7536,1040.3892,1040.8572,1400.0
2025-02-05 13:40:00,1044.28,1044.28,1044.28,1044.28,100.0,1040.0207,1040.0207,1040.0207,1040.0207,100.0
2025-02-05 13:45:00,1044.28,1044.28,1044.28,1044.28,0.0,1040.0207,1040.0207,1040.0207,1040.0207,0.0
2025-02-05 13:50:00,1044.28,1044.28,1044.27,1044.28,200.0,1040.0207,1040.0207,1040.0107,1040.0207,200.0
2025-02-05 13:55:00,1044.28,1044.28,1044.27,1044.28,300.0,1040.0207,1040.0207,1040.0107,1040.0207,300.0
2025-02-05 14:00:00,1043.31,1044.19,1043.3,1044.18,238.0,1039.0546,1039.931,1039.0447,1039.9211,238.0
2025-02-05 14:05:00,1044.66,1044.66,1044.66,1044.66,100.0,1040.3991,1040.3991,1040.3991,1040.3991,100.0
2025-02-05 14:10:00,1044.43,1044.44,1043.67,1043.68,416.0,1040.1701,1040.18,1039.4132,1039.4231,416.0
2025-02-05 14:15:00,1045.0,1045.0,1044.78,1044.78,420.0,1040.7377,1040.7377,1040.5186,1040.5186,420.0
2025-02-05 14:20:00,1045.48,1045.48,1045.48,1045.48,100.0,1041.2158,1041.2158,1041.2158,1041.2158,100.0
2025-02-05 14:25:00,1044.51,1045.14,1044.5,1045.14,200.0,1040.2497,1040.8772,1040.2398,1040.8772,200.0
2025-02-05 14:30:00,1045.14,1045.14,1045.14,1045.14,591.0,1040.8772,1040.8772,1040.8772,1040.8772,591.0
2025-02-05 14:35:00,1044.41,1044.41,1044.41,1044.41,100.0,1040.1501,1040.1501,1040.1501,1040.1501,100.0
2025-02-05 14:40:00,1044.13,1044.13,1044.13,1044.13,541.0,1039.8713,1039.8713,1039.8713,1039.8713,541.0
2025-02-05 14:45:00,1043.16,1043.16,1043.16,1043.16,100.0,1038.9052,1038.9052,1038.9052,1038.9052,100.0
2025-02-05 14:50:00,1043.0,1044.06,1043.0,1043.85,2802.0,1038.7459,1039.8016,1038.7459,1039.5924,2802.0
2025-02-05 14:55:00,1043.0,1043.85,1041.45,1041.45,723.0,1038.7459,1039.5924,1037.2022,1037.2022,723.0
2025-02-05 15:00:00,1043.08,1043.08,1041.52,1041.83,529.0,1038.8256,1038.8256,1037.2719,1037.5807,529.0
2025-02-05 15:05:00,1041.52,1041.52,1041.52,1041.52,100.0,1037.2719,1037.2719,1037.2719,1037.2719,100.0
2025-02-05 15:10:00,1041.52,1041.52,1041.52,1041.52,0.0,1037.2719,1037.2719,1037.2719,1037.2719,0.0
2025-02-05 15:15:00,1041.06,1041.06,1040.54,1040.55,200.0,1036.8138,1036.8138,1036.2959,1036.3059,200.0
2025-02-05 15:20:00,1040.52,1041.09,1039.85,1039.85,800.0,1036.276,1036.8437,1035.6087,1035.6087,800.0
2025-02-05 15:25:00,1039.04,1039.79,1038.87,1039.79,2214.0,1034.802,1035.549,1034.6327,1035.549,2214.0
2025-02-05 15:30:00,1040.87,1041.2,1039.78,1040.29,900.0,1036.6246,1036.9532,1035.539,1036.0469,900.0
2025-02-05 15:35:00,1040.1,1040.53,1040.1,1040.52,719.0,1035.8577,1036.286,1035.8577,1036.276,719.0
2025-02-05 15:40:00,1040.53,1040.63,1040.53,1040.63,507.0,1036.286,1036.3856,1036.286,1036.3856,507.0
2025-02-05 15:45:00,1040.17,1041.51,1040.11,1041.51,2227.0,1035.9274,1037.262,1035.8677,1037.262,2227.0
2025-02-05 15:50:00,1041.0,1041.82,1039.32,1039.32,2033.0,1036.754,1037.5707,1035.0809,1035.0809,2033.0
2025-02-05 15:55:00,1040.16,1043.41,1039.09,1042.7,6965.0,1035.9175,1039.1542,1034.8518,1038.4471,6965.0
2025-02-06 09:30:00,1045.05,1045.05,1044.98,1044.98,4033.0,1040.7875,1040.7875,1040.7178,1040.7178,4033.0
2025-02-06 09:35:00,1042.43,1045.03,1042.43,1045.03,500.0,1038.1782,1040.7676,1038.1782,1040.7676,500.0
2025-02-06 09:40:00,1045.03,1046.33,1042.89,1043.0,4100.0,1040.7676,1042.0623,1038.6363,1038.7459,4100.0
2025-02-06 09:45:00,1045.06,1045.26,1043.84,1044.94,526.0,1040.7975,1040.9967,1039.5825,1040.678,526.0
2025-02-06 09:50:00,1045.13,1045.13,1040.7,1041.25,852.0,1040.8672,1040.8672,1036.4553,1037.003,852.0
2025-02-06 09:55:00,1041.26,1041.26,1036.67,1037.87,3045.0,1037.013,1037.013,1032.4417,1033.6368,3045.0
2025-02-06 10:00:00,1041.79,1043.72,1036.67,1043.72,1803.0,1037.5408,1039.4629,1032.4417,1039.4629,1803.0
2025-02-06 10:05:00,1043.72,1046.56,1043.69,1043.69,337.0,1039.4629,1042.2914,1039.4331,1039.4331,337.0
2025-02-06 10:10:00,1046.99,1047.75,1046.99,1047.75,300.0,1042.7196,1043.4765,1042.7196,1043.4765,300.0
2025-02-06 10:15:00,1044.59,1044.59,1044.59,1044.59,105.0,1040.3294,1040.3294,1040.3294,1040.3294,105.0
2025-02-06 10:20:00,1042.49,1043.48,1041.83,1041.83,300.0,1038.238,1039.2239,1037.5807,1037.5807,300.0
2025-02-06 10:25:00,1043.59,1043.59,1041.75,1041.75,300.0,1039.3335,1039.3335,1037.501,1037.501,300.0
2025-02-06 10:30:00,1042.36,1043.44,1041.75,1041.75,357.0,1038.1085,1039.1841,1037.501,1037.501,357.0
2025-02-06 10:35:00,1041.85,1043.29,1038.7,1043.29,1939.0,1037.6006,1039.0347,1034.4634,1039.0347,1939.0
2025-02-06 10:40:00,1043.29,1043.29,1043.29,1043.29,0.0,1039.0347,1039.0347,1039.0347,1039.0347,0.0
2025-02-06 10:45:00,1043.29,1043.29,1043.29,1043.29,0.0,1039.0347,1039.0347,1039.0347,1039.0347,0.0
2025-02-06 10:50:00,1044.8,1046.46,1044.8,1045.13,624.0,1040.5385,1042.1918,1040.5385,1040.8672,624.0
2025-02-06 10:55:00,1045.09,1045.09,1044.41,1044.41,200.0,1040.8274,1040.8274,1040.1501,1040.1501,200.0
2025-02-06 11:00:00,1043.61,1045.99,1043.61,1044.83,700.0,1039.3534,1041.7237,1039.3534,1040.5684,700.0
2025-02-06 11:05:00,1045.9,1045.9,1045.81,1045.82,200.0,1041.6341,1041.6341,1041.5444,1041.5544,200.0
2025-02-06 11:10:00,1047.62,1047.62,1045.14,1045.14,200.0,1043.347,1043.347,1040.8772,1040.8772,200.0
2025-02-06 11:15:00,1046.62,1048.31,1046.62,1048.31,700.0,1042.3511,1044.0342,1042.3511,1044.0342,700.0
2025-02-06 11:20:00,1048.31,1048.31,1048.31,1048.31,0.0,1044.0342,1044.0342,1044.0342,1044.0342,0.0
2025-02-06 11:25:00,1047.63,1047.63,1047.63,1047.63,100.0,1043.357,1043.357,1043.357,1043.357,100.0
2025-02-06 11:30:00,1047.63,1050.07,1047.63,1050.07,835.0,1043.357,1045.787,1043.357,1045.787,835.0
2025-02-06 11:35:00,1048.93,1048.94,1048.93,1048.93,200.0,1044.6517,1044.6617,1044.6517,1044.6517,200.0
2025-02-06 11:40:00,1048.16,1051.04,1047.63,1050.55,1662.0,1043.8848,1046.7531,1043.357,1046.2651,1662.0
2025-02-06 11:45:00,1049.42,1049.42,1049.42,1049.42,100.0,1045.1397,1045.1397,1045.1397,1045.1397,100.0
2025-02-06 11:50:00,1049.34,1049.34,1049.34,1049.34,100.0,1045.06,1045.06,1045.06,1045.06,100.0
2025-02-06 11:55:00,1048.37,1048.37,1045.93,1046.99,1000.0,1044.094,1044.094,1041.6639,1042.7196,1000.0
2025-02-06 12:00:00,1048.16,1048.58,1047.58,1048.58,800.0,1043.8848,1044.3031,1043.3072,1044.3031,800.0
2025-02-06 12:05:00,1047.74,1047.74,1047.12,1047.12,200.0,1043.4666,1043.4666,1042.8491,1042.8491,200.0
2025-02-06 12:10:00,1047.74,1047.74,1047.74,1047.74,329.0,1043.4666,1043.4666,1043.4666,1043.4666,329.0
2025-02-06 12:15:00,1047.74,1047.74,1046.39,1047.11,747.0,1043.4666,1043.4666,1042.1221,1042.8391,747.0
2025-02-06 12:20:00,1046.32,1047.35,1045.91,1047.35,300.0,1042.0523,1043.0781,1041.644,1043.0781,300.0
2025-02-06 12:25:00,1046.44,1046.44,1046.44,1046.44,100.0,1042.1719,1042.1719,1042.1719,1042.1719,100.0
2025-02-06 12:30:00,1045.59,1046.88,1045.59,1046.83,400.0,1041.3253,1042.6101,1041.3253,1042.5603,400.0
2025-02-06 12:35:00,1048.05,1050.0,1048.04,1050.0,611.0,1043.7753,1045.7173,1043.7653,1045.7173,611.0
2025-02-06 12:40:00,1048.23,1048.76,1048.23,1048.76,207.0,1043.9546,1044.4824,1043.9546,1044.4824,207.0
2025-02-06 12:45:00,1048.87,1050.0,1048.86,1050.0,500.0,1044.5919,1045.7173,1044.582,1045.7173,500.0
2025-02-06 12:50:00,1048.19,1048.88,1047.53,1047.53,300.0,1043.9147,1044.6019,1043.2574,1043.2574,300.0
2025-02-06 12:55:00,1048.13,1048.13,1048.13,1048.13,100.0,1043.855,1043.855,1043.855,1043.855,100.0
2025-02-06 13:00:00,1046.04,1046.93,1045.72,1045.8,692.0,1041.7735,1042.6599,1041.4548,1041.5345,692.0
2025-02-06 13:05:00,1046.99,1046.99,1045.85,1045.86,854.0,1042.7196,1042.7196,1041.5843,1041.5942,854.0
2025-02-06 13:10:00,1045.03,1045.03,1044.8,1044.8,200.0,1040.7676,1040.7676,1040.5385,1040.5385,200.0
2025-02-06 13:15:00,1045.06,1046.18,1045.06,1046.03,400.0,1040.7975,1041.9129,1040.7975,1041.7635,400.0
2025-02-06 13:20:00,1044.84,1044.84,1042.66,1044.72,1150.0,1040.5784,1040.5784,1038.4073,1040.4589,1150.0
2025-02-06 13:25:00,1045.54,1045.54,1045.54,1045.54,100.0,1041.2755,1041.2755,1041.2755,1041.2755,100.0
2025-02-06 13:30:00,1045.98,1045.98,1045.98,1045.98,100.0,1041.7137,1041.7137,1041.7137,1041.7137,100.0
2025-02-06 13:35:00,1043.81,1043.81,1043.81,1043.81,100.0,1039.5526,1039.5526,1039.5526,1039.5526,100.0
2025-02-06 13:40:00,1043.81,1043.81,1043.81,1043.81,0.0,1039.5526,1039.5526,1039.5526,1039.5526,0.0
2025-02-06 13:45:00,1043.14,1043.74,1042.44,1042.57,583.0,1038.8853,1039.4829,1038.1882,1038.3176,583.0
2025-02-06 13:50:00,1042.6,1042.6,1042.47,1042.47,200.0,1038.3475,1038.3475,1038.218,1038.218,200.0
2025-02-06 13:55:00,1043.31,1044.68,1043.3,1044.68,483.0,1039.0546,1040.419,1039.0447,1040.419,483.0
2025-02-06 14:00:00,1044.01,1044.58,1043.15,1043.62,600.0,1039.7518,1040.3194,1038.8953,1039.3634,600.0
2025-02-06 14:05:00,1043.4,1043.4,1043.4,1043.4,100.0,1039.1443,1039.1443,1039.1443,1039.1443,100.0
2025-02-06 14:10:00,1043.38,1043.38,1043.38,1043.38,100.0,1039.1243,1039.1243,1039.1243,1039.1243,100.0
2025-02-06 14:15:00,1042.92,1043.38,1042.18,1042.41,662.0,1038.6662,1039.1243,1037.9292,1038.1583,662.0
2025-02-06 14:20:00,1041.15,1041.46,1040.57,1040.8,429.0,1036.9034,1037.2122,1036.3258,1036.5549,429.0
2025-02-06 14:25:00,1040.96,1040.96,1040.96,1040.96,100.0,1036.7142,1036.7142,1036.7142,1036.7142,100.0
2025-02-06 14:30:00,1040.67,1041.34,1039.99,1041.17,1100.0,1036.4254,1037.0927,1035.7482,1036.9234,1100.0
2025-02-06 14:35:00,1040.69,1041.84,1040.69,1041.84,200.0,1036.4453,1037.5906,1036.4453,1037.5906,200.0
2025-02-06 14:40:00,1042.73,1042.73,1042.72,1042.73,100.0,1038.477,1038.477,1038.467,1038.477,100.0
2025-02-06 14:45:00,1041.94,1043.37,1041.48,1043.37,800.0,1037.6902,1039.1144,1037.2321,1039.1144,800.0
2025-02-06 14:50:00,1043.5,1043.5,1043.38,1043.38,300.0,1039.2438,1039.2438,1039.1243,1039.1243,300.0
2025-02-06 14:55:00,1043.95,1043.95,1042.85,1042.85,500.0,1039.692,1039.692,1038.5965,1038.5965,500.0
2025-02-06 15:00:00,1042.85,1042.85,1042.65,1042.65,750.0,1038.5965,1038.5965,1038.3973,1038.3973,750.0
2025-02-06 15:05:00,1043.4,1043.42,1042.67,1042.72,800.0,1039.1443,1039.1642,1038.4172,1038.467,800.0
2025-02-06 15:10:00,1043.14,1043.65,1043.14,1043.65,472.0,1038.8853,1039.3932,1038.8853,1039.3932,472.0
2025-02-06 15:15:00,1043.16,1044.44,1043.16,1043.49,1420.0,1038.9052,1040.18,1038.9052,1039.2339,1420.0
2025-02-06 15:20:00,1044.25,1044.53,1043.7,1043.7,1145.0,1039.9908,1040.2696,1039.443,1039.443,1145.0
2025-02-06 15:25:00,1043.7,1044.1,1042.73,1042.74,1476.0,1039.443,1039.8414,1038.477,1038.4869,1476.0
2025-02-06 15:30:00,1042.63,1043.5,1042.0,1042.33,2400.0,1038.3774,1039.2438,1037.75,1038.0786,2400.0
2025-02-06 15:35:00,1042.33,1042.95,1041.49,1042.18,849.0,1038.0786,1038.6961,1037.242,1037.9292,849.0
2025-02-06 15:40:00,1042.88,1043.14,1042.88,1043.13,1240.0,1038.6264,1038.8853,1038.6264,1038.8754,1240.0
2025-02-06 15:45:00,1044.07,1044.89,1043.75,1043.76,1643.0,1039.8115,1040.6282,1039.4928,1039.5028,1643.0
2025-02-06 15:50:00,1044.79,1046.76,1044.39,1045.08,2241.0,1040.5286,1042.4906,1040.1302,1040.8174,2241.0
2025-02-06 15:55:00,1045.79,1046.45,1043.67,1045.32,8183.0,1041.5245,1042.1818,1039.4132,1041.0564,8183.0
2025-02-07 09:30:00,1045.79,1045.79,1037.44,1043.61,1894.0,1041.5245,1041.5245,1033.2086,1039.3534,1894.0
2025-02-07 09:35:00,1043.45,1043.45,1043.44,1043.45,500.0,1039.1941,1039.1941,1039.1841,1039.1941,500.0
2025-02-07 09:40:00,1043.45,1043.45,1043.3,1043.31,200.0,1039.1941,1039.1941,1039.0447,1039.0546,200.0
2025-02-07 09:45:00,1043.31,1043.31,1043.31,1043.31,0.0,1039.0546,1039.0546,1039.0546,1039.0546,0.0
2025-02-07 09:50:00,1045.63,1045.63,1045.62,1045.63,114.0,1041.3652,1041.3652,1041.3552,1041.3652,114.0
2025-02-07 09:55:00,1047.74,1048.46,1047.74,1048.46,356.0,1043.4666,1044.1836,1043.4666,1044.1836,356.0
2025-02-07 10:00:00,1045.3,1045.3,1043.87,1044.0,1929.0,1041.0365,1041.0365,1039.6123,1039.7418,1929.0
2025-02-07 10:05:00,1044.0,1044.0,1044.0,1044.0,0.0,1039.7418,1039.7418,1039.7418,1039.7418,0.0
2025-02-07 10:10:00,1038.31,1038.31,1038.31,1038.31,500.0,1034.075,1034.075,1034.075,1034.075,500.0
2025-02-07 10:15:00,1038.31,1038.31,1038.31,1038.31,0.0,1034.075,1034.075,1034.075,1034.075,0.0
2025-02-07 10:20:00,1041.83,1041.83,1041.83,1041.83,200.0,1037.5807,1037.5807,1037.5807,1037.5807,200.0
2025-02-07 10:25:00,1042.19,1042.19,1042.19,1042.19,100.0,1037.9392,1037.9392,1037.9392,1037.9392,100.0
2025-02-07 10:30:00,1041.53,1041.87,1041.53,1041.87,200.0,1037.2819,1037.6205,1037.2819,1037.6205,200.0
2025-02-07 10:35:00,1041.87,1041.87,1041.87,1041.87,0.0,1037.6205,1037.6205,1037.6205,1037.6205,0.0
2025-02-07 10:40:00,1041.87,1041.87,1041.87,1041.87,0.0,1037.6205,1037.6205,1037.6205,1037.6205,0.0
2025-02-07 10:45:00,1039.34,1039.34,1039.34,1039.34,206.0,1035.1008,1035.1008,1035.1008,1035.1008,206.0
2025-02-07 10:50:00,1037.72,1040.47,1037.72,1038.65,744.0,1033.4874,1036.2262,1033.4874,1034.4136,744.0
2025-02-07 10:55:00,1036.87,1036.87,1036.86,1036.87,100.0,1032.6409,1032.6409,1032.6309,1032.6409,100.0
2025-02-07 11:00:00,1036.03,1036.03,1036.02,1036.03,100.0,1031.8043,1031.8043,1031.7944,1031.8043,100.0
2025-02-07 11:05:00,1036.74,1036.74,1036.73,1036.74,200.0,1032.5114,1032.5114,1032.5015,1032.5114,200.0
2025-02-07 11:10:00,1038.64,1038.65,1038.64,1038.64,100.0,1034.4037,1034.4136,1034.4037,1034.4037,100.0
2025-02-07 11:15:00,1038.64,1038.64,1038.64,1038.64,0.0,1034.4037,1034.4037,1034.4037,1034.4037,0.0
2025-02-07 11:20:00,1038.64,1038.64,1038.64,1038.64,0.0,1034.4037,1034.4037,1034.4037,1034.4037,0.0
2025-02-07 11:25:00,1037.29,1038.24,1037.29,1037.5,684.0,1033.0592,1034.0053,1033.0592,1033.2683,684.0
2025-02-07 11:30:00,1037.5,1037.5,1037.5,1037.5,0.0,1033.2683,1033.2683,1033.2683,1033.2683,0.0
2025-02-07 11:35:00,1037.5,1037.5,1037.5,1037.5,0.0,1033.2683,1033.2683,1033.2683,1033.2683,0.0
2025-02-07 11:40:00,1037.5,1037.5,1037.5,1037.5,0.0,1033.2683,1033.2683,1033.2683,1033.2683,0.0
2025-02-07 11:45:00,1037.5,1037.5,1037.5,1037.5,0.0,1033.2683,1033.2683,1033.2683,1033.2683,0.0
2025-02-07 11:50:00,1038.91,1039.2,1038.12,1039.2,2114.0,1034.6726,1034.9614,1033.8858,1034.9614,2114.0
2025-02-07 11:55:00,1035.9,1039.07,1035.9,1039.07,1799.0,1031.6748,1034.8319,1031.6748,1034.8319,1799.0
2025-02-07 12:00:00,1036.48,1036.48,1036.48,1036.48,190.0,1032.2525,1032.2525,1032.2525,1032.2525,190.0
2025-02-07 12:05:00,1036.48,1036.48,1036.48,1036.48,0.0,1032.2525,1032.2525,1032.2525,1032.2525,0.0
2025-02-07 12:10:00,1038.8,1038.8,1038.8,1038.8,100.0,1034.563,1034.563,1034.563,1034.563,100.0
2025-02-07 12:15:00,1038.01,1038.01,1035.5,1036.22,1270.0,1033.7762,1033.7762,1031.2765,1031.9935,1270.0
2025-02-07 12:20:00,1037.08,1037.58,1037.07,1037.58,747.0,1032.85,1033.348,1032.8401,1033.348,747.0
2025-02-07 12:25:00,1037.58,1037.58,1037.58,1037.58,0.0,1033.348,1033.348,1033.348,1033.348,0.0
2025-02-07 12:30:00,1037.58,1037.58,1037.58,1037.58,0.0,1033.348,1033.348,1033.348,1033.348,0.0
2025-02-07 12:35:00,1037.58,1037.58,1037.58,1037.58,0.0,1033.348,1033.348,1033.348,1033.348,0.0
2025-02-07 12:40:00,1038.16,1038.16,1038.15,1038.16,139.0,1033.9256,1033.9256,1033.9157,1033.9256,139.0
2025-02-07 12:45:00,1035.91,1035.91,1035.91,1035.91,100.0,1031.6848,1031.6848,1031.6848,1031.6848,100.0
2025-02-07 12:50:00,1035.16,1035.16,1035.16,1035.16,100.0,1030.9379,1030.9379,1030.9379,1030.9379,100.0
2025-02-07 12:55:00,1033.53,1033.53,1033.52,1033.53,100.0,1029.3145,1029.3145,1029.3046,1029.3145,100.0
2025-02-07 13:00:00,1033.96,1034.81,1033.96,1034.81,501.0,1029.7428,1030.5893,1029.7428,1030.5893,501.0
2025-02-07 13:05:00,1035.27,1035.27,1035.27,1035.27,200.0,1031.0474,1031.0474,1031.0474,1031.0474,200.0
2025-02-07 13:10:00,1037.1,1037.11,1036.69,1037.11,400.0,1032.87,1032.8799,1032.4616,1032.8799,400.0
2025-02-07 13:15:00,1037.73,1037.74,1037.73,1037.74,700.0,1033.4974,1033.5073,1033.4974,1033.5073,700.0
2025-02-07 13:20:00,1035.84,1035.84,1035.84,1035.84,100.0,1031.6151,1031.6151,1031.6151,1031.6151,100.0
2025-02-07 13:25:00,1036.12,1036.24,1035.77,1035.78,699.0,1031.8939,1032.0135,1031.5454,1031.5553,699.0
2025-02-07 13:30:00,1036.17,1036.17,1036.17,1036.17,100.0,1031.9437,1031.9437,1031.9437,1031.9437,100.0
2025-02-07 13:35:00,1036.17,1036.17,1036.17,1036.17,0.0,1031.9437,1031.9437,1031.9437,1031.9437,0.0
2025-02-07 13:40:00,1034.5,1034.5,1034.49,1034.49,600.0,1030.2806,1030.2806,1030.2706,1030.2706,600.0
2025-02-07 13:45:00,1035.73,1035.74,1035.49,1035.49,525.0,1031.5055,1031.5155,1031.2665,1031.2665,525.0
2025-02-07 13:50:00,1033.25,1033.26,1033.25,1033.25,147.0,1029.0357,1029.0456,1029.0357,1029.0357,147.0
2025-02-07 13:55:00,1033.95,1033.95,1033.94,1033.95,200.0,1029.7328,1029.7328,1029.7228,1029.7328,200.0
2025-02-07 14:00:00,1034.24,1034.24,1034.1,1034.11,200.0,1030.0216,1030.0216,1029.8822,1029.8921,200.0
2025-02-07 14:05:00,1034.63,1035.06,1033.81,1035.06,938.0,1030.41,1030.8383,1029.5934,1030.8383,938.0
2025-02-07 14:10:00,1035.06,1035.06,1035.06,1035.06,0.0,1030.8383,1030.8383,1030.8383,1030.8383,0.0
2025-02-07 14:15:00,1035.06,1035.06,1035.06,1035.06,0.0,1030.8383,1030.8383,1030.8383,1030.8383,0.0
2025-02-07 14:20:00,1035.06,1035.06,1035.06,1035.06,0.0,1030.8383,1030.8383,1030.8383,1030.8383,0.0
2025-02-07 14:25:00,1035.06,1035.06,1035.06,1035.06,0.0,1030.8383,1030.8383,1030.8383,1030.8383,0.0
2025-02-07 14:30:00,1033.5,1033.51,1033.5,1033.5,850.0,1029.2846,1029.2946,1029.2846,1029.2846,850.0
2025-02-07 14:35:00,1034.37,1034.48,1034.36,1034.48,864.0,1030.1511,1030.2606,1030.1411,1030.2606,864.0
2025-02-07 14:40:00,1035.27,1035.27,1035.27,1035.27,100.0,1031.0474,1031.0474,1031.0474,1031.0474,100.0
2025-02-07 14:45:00,1035.27,1035.27,1035.27,1035.27,0.0,1031.0474,1031.0474,1031.0474,1031.0474,0.0
2025-02-07 14:50:00,1034.84,1035.61,1033.5,1033.5,603.0,1030.6192,1031.386,1029.2846,1029.2846,603.0
2025-02-07 14:55:00,1034.72,1034.72,1033.5,1033.5,336.0,1030.4997,1030.4997,1029.2846,1029.2846,336.0
2025-02-07 15:00:00,1033.5,1033.5,1033.5,1033.5,0.0,1029.2846,1029.2846,1029.2846,1029.2846,0.0
2025-02-07 15:05:00,1031.86,1031.86,1031.63,1031.63,300.0,1027.6513,1027.6513,1027.4223,1027.4223,300.0
2025-02-07 15:10:00,1032.94,1032.94,1031.97,1031.98,243.0,1028.7269,1028.7269,1027.7609,1027.7708,243.0
2025-02-07 15:15:00,1031.51,1032.26,1031.51,1032.19,561.0,1027.3028,1028.0497,1027.3028,1027.98,561.0
2025-02-07 15:20:00,1033.59,1033.96,1033.59,1033.96,1307.0,1029.3743,1029.7428,1029.3743,1029.7428,1307.0
2025-02-07 15:25:00,1033.06,1033.06,1033.05,1033.06,100.0,1028.8464,1028.8464,1028.8365,1028.8464,100.0
2025-02-07 15:30:00,1033.55,1034.25,1033.34,1034.1,900.0,1029.3344,1030.0316,1029.1253,1029.8822,900.0
2025-02-07 15:35:00,1035.53,1035.53,1034.91,1034.91,300.0,1031.3064,1031.3064,1030.6889,1030.6889,300.0
2025-02-07 15:40:00,1034.91,1035.2,1034.55,1034.93,1072.0,1030.6889,1030.9777,1030.3304,1030.7088,1072.0
2025-02-07 15:45:00,1034.8,1034.8,1034.8,1034.8,100.0,1030.5793,1030.5793,1030.5793,1030.5793,100.0
2025-02-07 15:50:00,1035.59,1036.49,1035.14,1035.98,1300.0,1031.3661,1032.2624,1030.9179,1031.7545,1300.0
2025-02-07 15:55:00,1035.05,1036.76,1034.1,1036.15,2941.0,1030.8283,1032.5313,1029.8822,1031.9238,2941.0
2025-02-10 09:30:00,1043.4,1043.4,1042.8,1042.85,1980.0,1041.1956,1041.1956,1040.5969,1040.6467,1980.0
2025-02-10 09:35:00,1038.12,1038.12,1030.03,1031.95,3501.0,1035.9267,1035.9267,1027.8538,1029.7698,3501.0
2025-02-10 09:40:00,1031.95,1031.95,1031.95,1031.95,0.0,1029.7698,1029.7698,1029.7698,1029.7698,0.0
2025-02-10 09:45:00,1031.95,1031.95,1031.95,1031.95,0.0,1029.7698,1029.7698,1029.7698,1029.7698,0.0
2025-02-10 09:50:00,1031.95,1031.95,1031.95,1031.95,0.0,1029.7698,1029.7698,1029.7698,1029.7698,0.0
2025-02-10 09:55:00,1036.12,1037.62,1036.12,1037.62,266.0,1033.931,1035.4278,1033.931,1035.4278,266.0
2025-02-10 10:00:00,1037.22,1037.22,1037.22,1037.22,100.0,1035.0286,1035.0286,1035.0286,1035.0286,100.0
2025-02-10 10:05:00,1038.9,1038.91,1038.9,1038.9,300.0,1036.7051,1036.7151,1036.7051,1036.7051,300.0
2025-02-10 10:10:00,1038.9,1038.9,1038.9,1038.9,0.0,1036.7051,1036.7051,1036.7051,1036.7051,0.0
2025-02-10 10:15:00,1038.57,1038.57,1038.57,1038.57,200.0,1036.3758,1036.3758,1036.3758,1036.3758,200.0
2025-02-10 10:20:00,1038.57,1038.57,1038.57,1038.57,0.0,1036.3758,1036.3758,1036.3758,1036.3758,0.0
2025-02-10 10:25:00,1038.76,1038.76,1038.71,1038.72,200.0,1036.5654,1036.5654,1036.5155,1036.5255,200.0
2025-02-10 10:30:00,1039.73,1039.73,1039.73,1039.73,100.0,1037.5333,1037.5333,1037.5333,1037.5333,100.0
2025-02-10 10:35:00,1039.73,1039.73,1039.73,1039.73,0.0,1037.5333,1037.5333,1037.5333,1037.5333,0.0
2025-02-10 10:40:00,1039.08,1039.08,1039.07,1039.08,100.0,1036.8847,1036.8847,1036.8747,1036.8847,100.0
2025-02-10 10:45:00,1039.08,1039.08,1039.08,1039.08,0.0,1036.8847,1036.8847,1036.8847,1036.8847,0.0
2025-02-10 10:50:00,1039.08,1039.08,1039.08,1039.08,0.0,1036.8847,1036.8847,1036.8847,1036.8847,0.0
2025-02-10 10:55:00,1041.63,1041.64,1040.0,1040.74,2100.0,1039.4293,1039.4393,1037.8028,1038.5412,2100.0
2025-02-10 11:00:00,1040.74,1040.74,1040.74,1040.74,0.0,1038.5412,1038.5412,1038.5412,1038.5412,0.0
2025-02-10 11:05:00,1038.61,1039.33,1038.06,1039.33,2181.0,1036.4157,1037.1342,1035.8669,1037.1342,2181.0
2025-02-10 11:10:00,1037.57,1037.57,1037.56,1037.56,399.0,1035.3779,1035.3779,1035.3679,1035.3679,399.0
2025-02-10 11:15:00,1037.56,1037.56,1037.56,1037.56,0.0,1035.3679,1035.3679,1035.3679,1035.3679,0.0
2025-02-10 11:20:00,1037.69,1038.46,1037.69,1038.46,200.0,1035.4976,1036.266,1035.4976,1036.266,200.0
2025-02-10 11:25:00,1037.75,1038.96,1037.45,1037.46,1463.0,1035.5575,1036.765,1035.2582,1035.2681,1463.0
2025-02-10 11:30:00,1039.08,1039.08,1039.08,1039.08,100.0,1036.8847,1036.8847,1036.8847,1036.8847,100.0
2025-02-10 11:35:00,1039.14,1039.14,1039.14,1039.14,290.0,1036.9446,1036.9446,1036.9446,1036.9446,290.0
2025-02-10 11:40:00,1039.19,1039.62,1039.19,1039.62,325.0,1036.9945,1037.4236,1036.9945,1037.4236,325.0
2025-02-10 11:45:00,1039.62,1039.62,1039.62,1039.62,0.0,1037.4236,1037.4236,1037.4236,1037.4236,0.0
2025-02-10 11:50:00,1039.11,1039.15,1039.11,1039.11,507.0,1036.9146,1036.9546,1036.9146,1036.9146,507.0
2025-02-10 11:55:00,1038.96,1038.96,1038.96,1038.96,100.0,1036.765,1036.765,1036.765,1036.765,100.0
2025-02-10 12:00:00,1038.96,1038.96,1038.96,1038.96,0.0,1036.765,1036.765,1036.765,1036.765,0.0
2025-02-10 12:05:00,1038.96,1038.96,1037.42,1037.42,1320.0,1036.765,1036.765,1035.2282,1035.2282,1320.0
2025-02-10 12:10:00,1036.76,1036.76,1036.59,1036.59,425.0,1034.5696,1034.5696,1034.4,1034.4,425.0
2025-02-10 12:15:00,1039.27,1039.27,1039.27,1039.27,147.0,1037.0743,1037.0743,1037.0743,1037.0743,147.0
2025-02-10 12:20:00,1039.27,1039.27,1039.27,1039.27,0.0,1037.0743,1037.0743,1037.0743,1037.0743,0.0
2025-02-10 12:25:00,1037.9,1037.9,1037.87,1037.87,274.0,1035.7072,1035.7072,1035.6773,1035.6773,274.0
2025-02-10 12:30:00,1038.24,1038.67,1038.24,1038.66,400.0,1036.0465,1036.4756,1036.0465,1036.4656,400.0
2025-02-10 12:35:00,1038.66,1038.66,1038.66,1038.66,0.0,1036.4656,1036.4656,1036.4656,1036.4656,0.0
2025-02-10 12:40:00,1038.57,1038.57,1038.56,1038.57,134.0,1036.3758,1036.3758,1036.3658,1036.3758,134.0
2025-02-10 12:45:00,1038.57,1038.57,1038.57,1038.57,0.0,1036.3758,1036.3758,1036.3758,1036.3758,0.0
2025-02-10 12:50:00,1038.57,1038.57,1038.57,1038.57,0.0,1036.3758,1036.3758,1036.3758,1036.3758,0.0
2025-02-10 12:55:00,1039.32,1039.32,1039.32,1039.32,200.0,1037.1242,1037.1242,1037.1242,1037.1242,200.0
2025-02-10 13:00:00,1041.36,1041.36,1039.79,1039.8,341.0,1039.1599,1039.1599,1037.5932,1037.6032,341.0
2025-02-10 13:05:00,1039.8,1039.8,1039.8,1039.8,0.0,1037.6032,1037.6032,1037.6032,1037.6032,0.0
2025-02-10 13:10:00,1039.8,1039.8,1039.8,1039.8,0.0,1037.6032,1037.6032,1037.6032,1037.6032,0.0
2025-02-10 13:15:00,1039.8,1039.8,1039.8,1039.8,0.0,1037.6032,1037.6032,1037.6032,1037.6032,0.0
2025-02-10 13:20:00,1039.8,1039.8,1039.8,1039.8,0.0,1037.6032,1037.6032,1037.6032,1037.6032,0.0
2025-02-10 13:25:00,1039.25,1040.62,1039.24,1040.62,258.0,1037.0544,1038.4215,1037.0444,1038.4215,258.0
2025-02-10 13:30:00,1039.21,1039.21,1039.21,1039.21,100.0,1037.0144,1037.0144,1037.0144,1037.0144,100.0
2025-02-10 13:35:00,1039.21,1039.21,1039.21,1039.21,0.0,1037.0144,1037.0144,1037.0144,1037.0144,0.0
2025-02-10 13:40:00,1039.21,1039.21,1039.21,1039.21,0.0,1037.0144,1037.0144,1037.0144,1037.0144,0.0
2025-02-10 13:45:00,1040.44,1040.45,1040.16,1040.16,305.0,1038.2418,1038.2518,1037.9624,1037.9624,305.0
2025-02-10 13:50:00,1040.53,1040.53,1040.52,1040.53,161.0,1038.3316,1038.3316,1038.3217,1038.3316,161.0
2025-02-10 13:55:00,1040.53,1040.53,1040.53,1040.53,0.0,1038.3316,1038.3316,1038.3316,1038.3316,0.0
2025-02-10 14:00:00,1040.53,1040.53,1040.53,1040.53,0.0,1038.3316,1038.3316,1038.3316,1038.3316,0.0
2025-02-10 14:05:00,1041.98,1041.98,1041.98,1041.98,100.0,1039.7786,1039.7786,1039.7786,1039.7786,100.0
2025-02-10 14:10:00,1041.98,1041.98,1041.98,1041.98,0.0,1039.7786,1039.7786,1039.7786,1039.7786,0.0
2025-02-10 14:15:00,1040.49,1040.49,1040.49,1040.49,105.0,1038.2917,1038.2917,1038.2917,1038.2917,105.0
2025-02-10 14:20:00,1042.44,1042.65,1042.44,1042.65,252.0,1040.2376,1040.4472,1040.2376,1040.4472,252.0
2025-02-10 14:25:00,1040.93,1040.93,1040.3,1040.3,1309.0,1038.7308,1038.7308,1038.1021,1038.1021,1309.0
2025-02-10 14:30:00,1040.93,1040.93,1040.93,1040.93,100.0,1038.7308,1038.7308,1038.7308,1038.7308,100.0
2025-02-10 14:35:00,1040.93,1040.93,1040.93,1040.93,0.0,1038.7308,1038.7308,1038.7308,1038.7308,0.0
2025-02-10 14:40:00,1040.76,1040.76,1040.76,1040.76,180.0,1038.5612,1038.5612,1038.5612,1038.5612,180.0
2025-02-10 14:45:00,1039.64,1041.6,1039.64,1041.6,666.0,1037.4435,1039.3994,1037.4435,1039.3994,666.0
2025-02-10 14:50:00,1041.01,1041.07,1040.27,1040.27,900.0,1038.8106,1038.8705,1038.0722,1038.0722,900.0
2025-02-10 14:55:00,1040.27,1040.27,1040.27,1040.27,0.0,1038.0722,1038.0722,1038.0722,1038.0722,0.0
2025-02-10 15:00:00,1040.32,1040.32,1039.79,1039.79,809.0,1038.1221,1038.1221,1037.5932,1037.5932,809.0
2025-02-10 15:05:00,1039.8,1040.44,1039.28,1040.43,826.0,1037.6032,1038.2418,1037.0843,1038.2319,826.0
2025-02-10 15:10:00,1040.43,1040.43,1040.43,1040.43,0.0,1038.2319,1038.2319,1038.2319,1038.2319,0.0
2025-02-10 15:15:00,1039.63,1039.63,1039.63,1039.63,100.0,1037.4336,1037.4336,1037.4336,1037.4336,100.0
2025-02-10 15:20:00,1038.31,1039.52,1038.31,1039.09,321.0,1036.1163,1037.3238,1036.1163,1036.8947,321.0
2025-02-10 15:25:00,1039.28,1039.28,1039.28,1039.28,100.0,1037.0843,1037.0843,1037.0843,1037.0843,100.0
2025-02-10 15:30:00,1039.62,1039.62,1037.95,1038.5,2205.0,1037.4236,1037.4236,1035.7571,1036.3059,2205.0
2025-02-10 15:35:00,1038.09,1038.09,1037.59,1037.59,300.0,1035.8968,1035.8968,1035.3979,1035.3979,300.0
2025-02-10 15:40:00,1037.8,1039.19,1037.79,1039.19,600.0,1035.6074,1036.9945,1035.5974,1036.9945,600.0
2025-02-10 15:45:00,1039.25,1039.25,1038.38,1038.38,257.0,1037.0544,1037.0544,1036.1862,1036.1862,257.0
2025-02-10 15:50:00,1039.77,1040.29,1037.43,1037.43,969.0,1037.5733,1038.0922,1035.2382,1035.2382,969.0
2025-02-10 15:55:00,1037.24,1039.32,1037.24,1038.81,2131.0,1035.0486,1037.1242,1035.0486,1036.6153,2131.0
2025-02-11 09:30:00,1037.61,1037.61,1037.61,1037.61,1202.0,1035.4178,1035.4178,1035.4178,1035.4178,1202.0
2025-02-11 09:35:00,1037.61,1037.61,1037.61,1037.61,0.0,1035.4178,1035.4178,1035.4178,1035.4178,0.0
2025-02-11 09:40:00,1033.18,1033.18,1033.18,1033.18,161.0,1030.9972,1030.9972,1030.9972,1030.9972,161.0
2025-02-11 09:45:00,1033.18,1033.18,1033.18,1033.18,0.0,1030.9972,1030.9972,1030.9972,1030.9972,0.0
2025-02-11 09:50:00,1033.18,1033.18,1033.18,1033.18,0.0,1030.9972,1030.9972,1030.9972,1030.9972,0.0
2025-02-11 09:55:00,1033.18,1033.18,1033.18,1033.18,0.0,1030.9972,1030.9972,1030.9972,1030.9972,0.0
2025-02-11 10:00:00,1037.03,1042.95,1037.02,1042.95,2321.0,1034.839,1040.7465,1034.8291,1040.7465,2321.0
2025-02-11 10:05:00,1042.95,1042.95,1042.95,1042.95,0.0,1040.7465,1040.7465,1040.7465,1040.7465,0.0
2025-02-11 10:10:00,1039.46,1039.46,1038.89,1038.89,2983.0,1037.2639,1037.2639,1036.6951,1036.6951,2983.0
2025-02-11 10:15:00,1040.86,1040.86,1040.53,1040.54,258.0,1038.661,1038.661,1038.3316,1038.3416,258.0
2025-02-11 10:20:00,1042.58,1042.58,1042.58,1042.58,100.0,1040.3773,1040.3773,1040.3773,1040.3773,100.0
2025-02-11 10:25:00,1040.4,1042.82,1040.4,1042.64,700.0,1038.2019,1040.6168,1038.2019,1040.4372,700.0
2025-02-11 10:30:00,1044.39,1044.39,1044.39,1044.39,100.0,1042.1835,1042.1835,1042.1835,1042.1835,100.0
2025-02-11 10:35:00,1044.39,1044.39,1044.39,1044.39,0.0,1042.1835,1042.1835,1042.1835,1042.1835,0.0
2025-02-11 10:40:00,1044.39,1044.39,1044.39,1044.39,0.0,1042.1835,1042.1835,1042.1835,1042.1835,0.0
2025-02-11 10:45:00,1044.38,1044.38,1043.54,1043.54,340.0,1042.1735,1042.1735,1041.3353,1041.3353,340.0
2025-02-11 10:50:00,1043.54,1043.54,1043.54,1043.54,0.0,1041.3353,1041.3353,1041.3353,1041.3353,0.0
2025-02-11 10:55:00,1043.79,1043.79,1043.79,1043.79,100.0,1041.5848,1041.5848,1041.5848,1041.5848,100.0
2025-02-11 11:00:00,1045.86,1046.29,1045.86,1046.28,539.0,1043.6504,1044.0795,1043.6504,1044.0695,539.0
2025-02-11 11:05:00,1047.2,1047.78,1047.2,1047.78,200.0,1044.9876,1045.5663,1044.9876,1045.5663,200.0
2025-02-11 11:10:00,1047.78,1047.78,1047.78,1047.78,0.0,1045.5663,1045.5663,1045.5663,1045.5663,0.0
2025-02-11 11:15:00,1047.78,1047.78,1047.78,1047.78,0.0,1045.5663,1045.5663,1045.5663,1045.5663,0.0
2025-02-11 11:20:00,1045.18,1045.19,1045.18,1045.18,125.0,1042.9718,1042.9818,1042.9718,1042.9718,125.0
2025-02-11 11:25:00,1047.39,1047.39,1044.12,1044.57,840.0,1045.1772,1045.1772,1041.9141,1042.3631,840.0
2025-02-11 11:30:00,1044.48,1045.54,1044.48,1045.54,465.0,1042.2733,1043.3311,1042.2733,1043.3311,465.0
2025-02-11 11:35:00,1045.54,1045.54,1045.54,1045.54,0.0,1043.3311,1043.3311,1043.3311,1043.3311,0.0
2025-02-11 11:40:00,1045.54,1045.54,1045.54,1045.54,0.0,1043.3311,1043.3311,1043.3311,1043.3311,0.0
2025-02-11 11:45:00,1045.54,1045.54,1045.54,1045.54,0.0,1043.3311,1043.3311,1043.3311,1043.3311,0.0
2025-02-11 11:50:00,1042.76,1042.76,1042.76,1042.76,100.0,1040.5569,1040.5569,1040.5569,1040.5569,100.0
2025-02-11 11:55:00,1043.08,1043.08,1043.08,1043.08,100.0,1040.8763,1040.8763,1040.8763,1040.8763,100.0
2025-02-11 12:00:00,1043.41,1044.0,1043.41,1044.0,200.0,1041.2056,1041.7943,1041.2056,1041.7943,200.0
2025-02-11 12:05:00,1044.0,1044.0,1044.0,1044.0,0.0,1041.7943,1041.7943,1041.7943,1041.7943,0.0
2025-02-11 12:10:00,1043.36,1044.44,1043.35,1044.44,335.0,1041.1557,1042.2334,1041.1457,1042.2334,335.0
2025-02-11 12:15:00,1044.44,1044.44,1044.44,1044.44,0.0,1042.2334,1042.2334,1042.2334,1042.2334,0.0
2025-02-11 12:20:00,1044.44,1044.44,1044.44,1044.44,0.0,1042.2334,1042.2334,1042.2334,1042.2334,0.0
2025-02-11 12:25:00,1043.84,1043.84,1043.83,1043.84,100.0,1041.6347,1041.6347,1041.6247,1041.6347,100.0
2025-02-11 12:30:00,1043.78,1044.0,1043.78,1044.0,600.0,1041.5748,1041.7943,1041.5748,1041.7943,600.0
2025-02-11 12:35:00,1042.42,1042.42,1042.42,1042.42,1132.0,1040.2177,1040.2177,1040.2177,1040.2177,1132.0
2025-02-11 12:40:00,1040.33,1040.37,1040.33,1040.37,318.0,1038.1321,1038.172,1038.1321,1038.172,318.0
2025-02-11 12:45:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 12:50:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 12:55:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 13:00:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 13:05:00,1040.37,1040.37,1040.37,1040.37,0.0,1038.172,1038.172,1038.172,1038.172,0.0
2025-02-11 13:10:00,1041.26,1041.26,1041.26,1041.26,150.0,1039.0601,1039.0601,1039.0601,1039.0601,150.0
2025-02-11 13:15:00,1040.85,1040.85,1039.96,1039.96,300.0,1038.651,1038.651,1037.7629,1037.7629,300.0
2025-02-11 13:20:00,1040.85,1040.85,1040.85,1040.85,100.0,1038.651,1038.651,1038.651,1038.651,100.0
2025-02-11 13:25:00,1040.09,1040.85,1040.09,1040.85,300.0,1037.8926,1038.651,1037.8926,1038.651,300.0
2025-02-11 13:30:00,1040.85,1040.85,1040.85,1040.85,220.0,1038.651,1038.651,1038.651,1038.651,220.0
2025-02-11 13:35:00,1040.85,1040.85,1040.85,1040.85,0.0,1038.651,1038.651,1038.651,1038.651,0.0
2025-02-11 13:40:00,1039.71,1039.71,1039.7,1039.71,515.0,1037.5134,1037.5134,1037.5034,1037.5134,515.0
2025-02-11 13:45:00,1041.06,1041.06,1041.06,1041.06,100.0,1038.8605,1038.8605,1038.8605,1038.8605,100.0
2025-02-11 13:50:00,1041.94,1041.94,1041.94,1041.94,100.0,1039.7387,1039.7387,1039.7387,1039.7387,100.0
2025-02-11 13:55:00,1042.17,1042.22,1042.17,1042.22,328.0,1039.9682,1040.0181,1039.9682,1040.0181,328.0
2025-02-11 14:00:00,1042.22,1042.22,1042.22,1042.22,0.0,1040.0181,1040.0181,1040.0181,1040.0181,0.0
2025-02-11 14:05:00,1041.21,1041.26,1040.09,1040.09,2222.0,1039.0102,1039.0601,1037.8926,1037.8926,2222.0
2025-02-11 14:10:00,1040.09,1040.09,1040.09,1040.09,0.0,1037.8926,1037.8926,1037.8926,1037.8926,0.0
2025-02-11 14:15:00,1040.09,1040.09,1040.09,1040.09,0.0,1037.8926,1037.8926,1037.8926,1037.8926,0.0
2025-02-11 14:20:00,1040.06,1040.06,1040.06,1040.06,136.0,1037.8626,1037.8626,1037.8626,1037.8626,136.0
2025-02-11 14:25:00,1040.07,1040.07,1038.38,1039.9,1440.0,1037.8726,1037.8726,1036.1862,1037.703,1440.0
2025-02-11 14:30:00,1039.9,1039.9,1039.9,1039.9,0.0,1037.703,1037.703,1037.703,1037.703,0.0
2025-02-11 14:35:00,1039.9,1039.9,1039.9,1039.9,0.0,1037.703,1037.703,1037.703,1037.703,0.0
2025-02-11 14:40:00,1039.9,1039.9,1039.9,1039.9,0.0,1037.703,1037.703,1037.703,1037.703,0.0
2025-02-11 14:45:00,1040.35,1040.35,1040.35,1040.35,100.0,1038.152,1038.152,1038.152,1038.152,100.0
2025-02-11 14:50:00,1040.35,1040.35,1040.35,1040.35,0.0,1038.152,1038.152,1038.152,1038.152,0.0
2025-02-11 14:55:00,1040.35,1040.35,1040.35,1040.35,0.0,1038.152,1038.152,1038.152,1038.152,0.0
2025-02-11 15:00:00,1040.16,1040.17,1040.16,1040.16,150.0,1037.9624,1037.9724,1037.9624,1037.9624,150.0
2025-02-11 15:05:00,1040.9,1040.9,1039.55,1039.55,247.0,1038.7009,1038.7009,1037.3537,1037.3537,247.0
2025-02-11 15:10:00,1041.09,1041.1,1041.09,1041.09,127.0,1038.8905,1038.9004,1038.8905,1038.8905,127.0
2025-02-11 15:15:00,1041.09,1041.09,1041.09,1041.09,0.0,1038.8905,1038.8905,1038.8905,1038.8905,0.0
2025-02-11 15:20:00,1041.63,1042.56,1041.63,1042.56,200.0,1039.4293,1040.3574,1039.4293,1040.3574,200.0
2025-02-11 15:25:00,1042.19,1042.91,1042.19,1042.91,1270.0,1039.9881,1040.7066,1039.9881,1040.7066,1270.0
2025-02-11 15:30:00,1045.22,1045.43,1045.22,1045.38,922.0,1043.0117,1043.2213,1043.0117,1043.1714,922.0
2025-02-11 15:35:00,1044.38,1044.58,1044.37,1044.58,300.0,1042.1735,1042.3731,1042.1635,1042.3731,300.0
2025-02-11 15:40:00,1044.36,1044.36,1044.36,1044.36,200.0,1042.1536,1042.1536,1042.1536,1042.1536,200.0
2025-02-11 15:45:00,1044.36,1044.36,1044.36,1044.36,0.0,1042.1536,1042.1536,1042.1536,1042.1536,0.0
2025-02-11 15:50:00,1042.35,1043.78,1041.11,1042.85,1282.0,1040.1478,1041.5748,1038.9104,1040.6467,1282.0
2025-02-11 15:55:00,1043.38,1047.7,1043.38,1047.21,3513.0,1041.1756,1045.4865,1041.1756,1044.9975,3513.0
2025-02-12 09:30:00,1029.59,1029.59,1029.59,1029.59,1592.0,1027.4148,1027.4148,1027.4148,1027.4148,1592.0
2025-02-12 09:35:00,1032.81,1032.81,1032.81,1032.81,100.0,1030.628,1030.628,1030.628,1030.628,100.0
2025-02-12 09:40:00,1029.78,1029.78,1029.78,1029.78,200.0,1027.6044,1027.6044,1027.6044,1027.6044,200.0
2025-02-12 09:45:00,1031.53,1031.53,1027.01,1031.03,419.0,1029.3507,1029.3507,1024.8402,1028.8517,419.0
2025-02-12 09:50:00,1033.79,1033.79,1033.79,1033.79,100.0,1031.6059,1031.6059,1031.6059,1031.6059,100.0
2025-02-12 09:55:00,1031.76,1031.76,1031.75,1031.76,200.0,1029.5802,1029.5802,1029.5702,1029.5802,200.0
2025-02-12 10:00:00,1031.76,1031.76,1028.46,1028.47,500.0,1029.5802,1029.5802,1026.2871,1026.2971,500.0
2025-02-12 10:05:00,1031.26,1031.3,1031.25,1031.3,235.0,1029.0812,1029.1211,1029.0713,1029.1211,235.0
2025-02-12 10:10:00,1027.34,1031.7,1027.34,1031.01,1615.0,1025.1695,1029.5203,1025.1695,1028.8318,1615.0
2025-02-12 10:15:00,1030.21,1030.21,1028.64,1030.21,300.0,1028.0335,1028.0335,1026.4668,1028.0335,300.0
2025-02-12 10:20:00,1030.21,1030.21,1027.81,1029.43,1177.0,1028.0335,1028.0335,1025.6385,1027.2551,1177.0
2025-02-12 10:25:00,1029.0,1030.89,1026.66,1030.89,12369.0,1026.826,1028.712,1024.491,1028.712,12369.0
2025-02-12 10:30:00,1031.32,1031.32,1026.2,1026.28,1328.0,1029.1411,1029.1411,1024.0319,1024.1118,1328.0
2025-02-12 10:35:00,1026.58,1028.14,1026.54,1028.14,709.0,1024.4111,1025.9678,1024.3712,1025.9678,709.0
2025-02-12 10:40:00,1028.57,1028.57,1028.14,1028.57,300.0,1026.3969,1026.3969,1025.9678,1026.3969,300.0
2025-02-12 10:45:00,1028.42,1029.94,1028.42,1029.0,3395.0,1026.2472,1027.764,1026.2472,1026.826,3395.0
2025-02-12 10:50:00,1028.25,1031.14,1028.25,1031.14,2480.0,1026.0776,1028.9615,1026.0776,1028.9615,2480.0
2025-02-12 10:55:00,1031.41,1032.61,1031.0,1032.31,2019.0,1029.2309,1030.4284,1028.8218,1030.129,2019.0
2025-02-12 11:00:00,1030.73,1032.59,1030.03,1032.58,1228.0,1028.5524,1030.4084,1027.8538,1030.3984,1228.0
2025-02-12 11:05:00,1030.23,1030.23,1030.23,1030.23,300.0,1028.0534,1028.0534,1028.0534,1028.0534,300.0
2025-02-12 11:10:00,1030.23,1030.68,1027.9,1027.9,692.0,1028.0534,1028.5025,1025.7283,1025.7283,692.0
2025-02-12 11:15:00,1027.79,1027.79,1027.38,1027.38,300.0,1025.6186,1025.6186,1025.2094,1025.2094,300.0
2025-02-12 11:20:00,1028.58,1029.1,1027.63,1027.63,1146.0,1026.4069,1026.9258,1025.4589,1025.4589,1146.0
2025-02-12 11:25:00,1027.64,1027.64,1027.64,1027.64,100.0,1025.4689,1025.4689,1025.4689,1025.4689,100.0
2025-02-12 11:30:00,1027.64,1027.64,1027.64,1027.64,200.0,1025.4689,1025.4689,1025.4689,1025.4689,200.0
2025-02-12 11:35:00,1027.64,1027.64,1026.09,1027.32,1340.0,1025.4689,1025.4689,1023.9222,1025.1496,1340.0
2025-02-12 11:40:00,1027.32,1029.0,1026.64,1028.94,4871.0,1025.1496,1026.826,1024.471,1026.7661,4871.0
2025-02-12 11:45:00,1029.49,1029.49,1028.05,1028.89,2796.0,1027.315,1027.315,1025.878,1026.7162,2796.0
2025-02-12 11:50:00,1029.0,1030.16,1029.0,1029.76,5914.0,1026.826,1027.9836,1026.826,1027.5844,5914.0
2025-02-12 11:55:00,1030.13,1032.81,1030.13,1032.81,1100.0,1027.9536,1030.628,1027.9536,1030.628,1100.0
2025-02-12 12:00:00,1032.81,1032.81,1032.81,1032.81,0.0,1030.628,1030.628,1030.628,1030.628,0.0
2025-02-12 12:05:00,1031.37,1031.37,1031.37,1031.37,178.0,1029.191,1029.191,1029.191,1029.191,178.0
2025-02-12 12:10:00,1029.9,1031.77,1029.9,1031.77,300.0,1027.7241,1029.5902,1027.7241,1029.5902,300.0
2025-02-12 12:15:00,1031.65,1031.98,1030.1,1031.98,3730.0,1029.4704,1029.7997,1027.9237,1029.7997,3730.0
2025-02-12 12:20:00,1032.15,1033.2,1032.15,1032.79,831.0,1029.9694,1031.0171,1029.9694,1030.608,831.0
2025-02-12 12:25:00,1032.79,1032.79,1032.79,1032.79,0.0,1030.608,1030.608,1030.608,1030.608,0.0
2025-02-12 12:30:00,1030.39,1030.53,1030.39,1030.53,549.0,1028.2131,1028.3528,1028.2131,1028.3528,549.0
2025-02-12 12:35:00,1030.05,1030.51,1030.05,1030.51,358.0,1027.8738,1028.3328,1027.8738,1028.3328,358.0
2025-02-12 12:40:00,1031.99,1031.99,1029.01,1029.01,513.0,1029.8097,1029.8097,1026.836,1026.836,513.0
2025-02-12 12:45:00,1030.52,1031.95,1030.51,1031.95,300.0,1028.3428,1029.7698,1028.3328,1029.7698,300.0
2025-02-12 12:50:00,1031.95,1031.95,1031.95,1031.95,0.0,1029.7698,1029.7698,1029.7698,1029.7698,0.0
2025-02-12 12:55:00,1032.25,1032.25,1032.25,1032.25,109.0,1030.0691,1030.0691,1030.0691,1030.0691,109.0
2025-02-12 13:00:00,1032.25,1032.25,1032.25,1032.25,0.0,1030.0691,1030.0691,1030.0691,1030.0691,0.0
2025-02-12 13:05:00,1031.27,1031.98,1030.07,1030.07,917.0,1029.0912,1029.7997,1027.8937,1027.8937,917.0
2025-02-12 13:10:00,1030.07,1030.07,1030.07,1030.07,0.0,1027.8937,1027.8937,1027.8937,1027.8937,0.0
2025-02-12 13:15:00,1030.07,1030.07,1030.07,1030.07,0.0,1027.8937,1027.8937,1027.8937,1027.8937,0.0
2025-02-12 13:20:00,1030.07,1030.07,1030.07,1030.07,0.0,1027.8937,1027.8937,1027.8937,1027.8937,0.0
2025-02-12 13:25:00,1030.07,1030.07,1030.07,1030.07,0.0,1027.8937,1027.8937,1027.8937,1027.8937,0.0
2025-02-12 13:30:00,1028.58,1028.58,1028.57,1028.58,100.0,1026.4069,1026.4069,1026.3969,1026.4069,100.0
2025-02-12 13:35:00,1029.25,1029.25,1028.58,1028.68,500.0,1027.0755,1027.0755,1026.4069,1026.5067,500.0
2025-02-12 13:40:00,1028.68,1028.68,1028.68,1028.68,0.0,1026.5067,1026.5067,1026.5067,1026.5067,0.0
2025-02-12 13:45:00,1028.68,1028.68,1028.68,1028.68,0.0,1026.5067,1026.5067,1026.5067,1026.5067,0.0
2025-02-12 13:50:00,1028.68,1028.68,1028.68,1028.68,0.0,1026.5067,1026.5067,1026.5067,1026.5067,0.0
2025-02-12 13:55:00,1028.68,1028.68,1028.68,1028.68,0.0,1026.5067,1026.5067,1026.5067,1026.5067,0.0
2025-02-12 14:00:00,1027.21,1027.21,1027.2,1027.21,100.0,1025.0398,1025.0398,1025.0298,1025.0398,100.0
2025-02-12 14:05:00,1027.79,1027.93,1026.66,1027.93,993.0,1025.6186,1025.7583,1024.491,1025.7583,993.0
2025-02-12 14:10:00,1027.93,1027.93,1027.93,1027.93,0.0,1025.7583,1025.7583,1025.7583,1025.7583,0.0
2025-02-12 14:15:00,1027.02,1027.1,1026.47,1027.1,500.0,1024.8502,1024.93,1024.3014,1024.93,500.0
2025-02-12 14:20:00,1026.62,1027.13,1026.62,1027.13,327.0,1024.451,1024.96,1024.451,1024.96,327.0
2025-02-12 14:25:00,1027.13,1027.13,1027.13,1027.13,0.0,1024.96,1024.96,1024.96,1024.96,0.0
2025-02-12 14:30:00,1028.0,1028.0,1028.0,1028.0,100.0,1025.8281,1025.8281,1025.8281,1025.8281,100.0
2025-02-12 14:35:00,1028.63,1029.4,1027.19,1027.19,3136.0,1026.4568,1027.2252,1025.0198,1025.0198,3136.0
2025-02-12 14:40:00,1027.19,1027.19,1027.19,1027.19,0.0,1025.0198,1025.0198,1025.0198,1025.0198,0.0
2025-02-12 14:45:00,1030.44,1030.65,1030.39,1030.39,595.0,1028.263,1028.4725,1028.2131,1028.2131,595.0
2025-02-12 14:50:00,1030.09,1030.09,1029.29,1029.41,1047.0,1027.9137,1027.9137,1027.1154,1027.2351,1047.0
2025-02-12 14:55:00,1029.31,1029.31,1028.63,1028.63,600.0,1027.1354,1027.1354,1026.4568,1026.4568,600.0
2025-02-12 15:00:00,1028.32,1028.32,1027.97,1027.98,400.0,1026.1474,1026.1474,1025.7982,1025.8082,400.0
2025-02-12 15:05:00,1029.5,1029.72,1029.5,1029.72,200.0,1027.325,1027.5445,1027.325,1027.5445,200.0
2025-02-12 15:10:00,1030.32,1030.32,1029.79,1030.07,906.0,1028.1432,1028.1432,1027.6143,1027.8937,906.0
2025-02-12 15:15:00,1029.7,1029.7,1029.7,1029.7,100.0,1027.5245,1027.5245,1027.5245,1027.5245,100.0
2025-02-12 15:20:00,1029.05,1029.05,1029.05,1029.05,100.0,1026.8759,1026.8759,1026.8759,1026.8759,100.0
2025-02-12 15:25:00,1029.3,1029.3,1028.83,1028.84,252.0,1027.1254,1027.1254,1026.6564,1026.6663,252.0
2025-02-12 15:30:00,1027.63,1027.67,1027.62,1027.67,200.0,1025.4589,1025.4988,1025.4489,1025.4988,200.0
2025-02-12 15:35:00,1027.42,1028.32,1027.42,1027.9,1810.0,1025.2493,1026.1474,1025.2493,1025.7283,1810.0
2025-02-12 15:40:00,1028.08,1028.3,1026.98,1027.42,1652.0,1025.908,1026.1275,1024.8103,1025.2493,1652.0
2025-02-12 15:45:00,1025.68,1027.24,1025.68,1027.24,674.0,1023.513,1025.0697,1023.513,1025.0697,674.0
2025-02-12 15:50:00,1027.67,1030.96,1027.22,1027.22,3847.0,1025.4988,1028.7819,1025.0498,1025.0498,3847.0
2025-02-12 15:55:00,1027.11,1029.44,1026.25,1027.28,10081.0,1024.94,1027.2651,1024.0818,1025.1096,10081.0
2025-02-13 09:30:00,1030.75,1030.75,1030.75,1030.75,1590.0,1028.5723,1028.5723,1028.5723,1028.5723,1590.0
2025-02-13 09:35:00,1030.75,1030.75,1030.75,1030.75,0.0,1028.5723,1028.5723,1028.5723,1028.5723,0.0
2025-02-13 09:40:00,1030.75,1030.75,1030.75,1030.75,0.0,1028.5723,1028.5723,1028.5723,1028.5723,0.0
2025-02-13 09:45:00,1030.75,1030.75,1030.75,1030.75,0.0,1028.5723,1028.5723,1028.5723,1028.5723,0.0
2025-02-13 09:50:00,1030.75,1030.75,1030.75,1030.75,0.0,1028.5723,1028.5723,1028.5723,1028.5723,0.0
2025-02-13 09:55:00,1033.9,1033.9,1032.82,1032.82,690.0,1031.7157,1031.7157,1030.6379,1030.6379,690.0
2025-02-13 10:00:00,1036.57,1036.57,1031.44,1031.44,1750.0,1034.38,1034.38,1029.2609,1029.2609,1750.0
2025-02-13 10:05:00,1032.84,1032.84,1032.83,1032.84,200.0,1030.6579,1030.6579,1030.6479,1030.6579,200.0
2025-02-13 10:10:00,1032.84,1032.84,1032.84,1032.84,0.0,1030.6579,1030.6579,1030.6579,1030.6579,0.0
2025-02-13 10:15:00,1032.38,1032.38,1031.63,1031.63,200.0,1030.1989,1030.1989,1029.4505,1029.4505,200.0
2025-02-13 10:20:00,1032.3,1032.3,1032.3,1032.3,413.0,1030.119,1030.119,1030.119,1030.119,413.0
2025-02-13 10:25:00,1030.9,1031.5,1030.89,1031.5,321.0,1028.722,1029.3207,1028.712,1029.3207,321.0
2025-02-13 10:30:00,1030.01,1031.93,1030.01,1031.01,1328.0,1027.8339,1029.7498,1027.8339,1028.8318,1328.0
2025-02-13 10:35:00,1032.0,1032.0,1032.0,1032.0,100.0,1029.8197,1029.8197,1029.8197,1029.8197,100.0
2025-02-13 10:40:00,1030.08,1030.08,1030.0,1030.0,575.0,1027.9037,1027.9037,1027.8239,1027.8239,575.0
2025-02-13 10:45:00,1030.33,1030.41,1030.33,1030.41,253.0,1028.1532,1028.233,1028.1532,1028.233,253.0
2025-02-13 10:50:00,1030.41,1030.41,1030.41,1030.41,0.0,1028.233,1028.233,1028.233,1028.233,0.0
2025-02-13 10:55:00,1029.24,1029.24,1028.11,1028.11,200.0,1027.0655,1027.0655,1025.9379,1025.9379,200.0
2025-02-13 11:00:00,1029.45,1029.45,1029.45,1029.45,100.0,1027.2751,1027.2751,1027.2751,1027.2751,100.0
2025-02-13 11:05:00,1030.12,1030.47,1030.11,1030.47,610.0,1027.9436,1028.2929,1027.9337,1028.2929,610.0
2025-02-13 11:10:00,1030.28,1030.44,1029.67,1029.91,730.0,1028.1033,1028.263,1027.4946,1027.7341,730.0
2025-02-13 11:15:00,1030.15,1031.05,1030.08,1031.05,3400.0,1027.9736,1028.8717,1027.9037,1028.8717,3400.0
2025-02-13 11:20:00,1030.97,1031.86,1029.69,1031.73,8555.0,1028.7918,1029.68,1027.5146,1029.5502,8555.0
2025-02-13 11:25:00,1032.0,1032.52,1031.2,1031.49,2100.0,1029.8197,1030.3386,1029.0214,1029.3107,2100.0
2025-02-13 11:30:00,1031.49,1031.49,1031.49,1031.49,0.0,1029.3107,1029.3107,1029.3107,1029.3107,0.0
2025-02-13 11:35:00,1031.3,1031.3,1030.61,1030.62,200.0,1029.1211,1029.1211,1028.4326,1028.4426,200.0
2025-02-13 11:40:00,1030.15,1030.65,1030.15,1030.65,200.0,1027.9736,1028.4725,1027.9736,1028.4725,200.0
2025-02-13 11:45:00,1030.65,1030.65,1030.65,1030.65,0.0,1028.4725,1028.4725,1028.4725,1028.4725,0.0
2025-02-13 11:50:00,1030.65,1030.65,1030.65,1030.65,0.0,1028.4725,1028.4725,1028.4725,1028.4725,0.0
2025-02-13 11:55:00,1029.7,1029.7,1029.7,1029.7,384.0,1027.5245,1027.5245,1027.5245,1027.5245,384.0
2025-02-13 12:00:00,1029.34,1029.34,1029.33,1029.33,201.0,1027.1653,1027.1653,1027.1553,1027.1553,201.0
2025-02-13 12:05:00,1028.34,1029.71,1028.33,1029.71,680.0,1026.1674,1027.5345,1026.1574,1027.5345,680.0
2025-02-13 12:10:00,1029.71,1029.71,1029.71,1029.71,0.0,1027.5345,1027.5345,1027.5345,1027.5345,0.0
2025-02-13 12:15:00,1029.71,1029.71,1029.71,1029.71,0.0,1027.5345,1027.5345,1027.5345,1027.5345,0.0
2025-02-13 12:20:00,1029.71,1029.71,1029.71,1029.71,0.0,1027.5345,1027.5345,1027.5345,1027.5345,0.0
2025-02-13 12:25:00,1028.22,1028.22,1028.22,1028.22,140.0,1026.0477,1026.0477,1026.0477,1026.0477,140.0
2025-02-13 12:30:00,1028.22,1028.22,1028.22,1028.22,0.0,1026.0477,1026.0477,1026.0477,1026.0477,0.0
2025-02-13 12:35:00,1028.22,1028.22,1028.22,1028.22,0.0,1026.0477,1026.0477,1026.0477,1026.0477,0.0
2025-02-13 12:40:00,1027.34,1027.37,1027.34,1027.34,601.0,1025.1695,1025.1995,1025.1695,1025.1695,601.0
2025-02-13 12:45:00,1027.34,1027.34,1027.34,1027.34,0.0,1025.1695,1025.1695,1025.1695,1025.1695,0.0
2025-02-13 12:50:00,1027.34,1027.34,1027.34,1027.34,0.0,1025.1695,1025.1695,1025.1695,1025.1695,0.0
2025-02-13 12:55:00,1025.61,1026.13,1024.87,1024.87,892.0,1023.4432,1023.9621,1022.7047,1022.7047,892.0
2025-02-13 13:00:00,1024.87,1024.87,1024.87,1024.87,0.0,1022.7047,1022.7047,1022.7047,1022.7047,0.0
2025-02-13 13:05:00,1024.42,1025.53,1024.42,1025.53,744.0,1022.2557,1023.3633,1022.2557,1023.3633,744.0
2025-02-13 13:10:00,1025.53,1025.53,1025.53,1025.53,0.0,1023.3633,1023.3633,1023.3633,1023.3633,0.0
2025-02-13 13:15:00,1025.67,1025.67,1025.67,1025.67,100.0,1023.503,1023.503,1023.503,1023.503,100.0
2025-02-13 13:20:00,1025.58,1025.59,1025.51,1025.51,600.0,1023.4132,1023.4232,1023.3434,1023.3434,600.0
2025-02-13 13:25:00,1025.51,1025.51,1025.51,1025.51,0.0,1023.3434,1023.3434,1023.3434,1023.3434,0.0
2025-02-13 13:30:00,1025.51,1025.51,1025.51,1025.51,0.0,1023.3434,1023.3434,1023.3434,1023.3434,0.0
2025-02-13 13:35:00,1026.3,1026.31,1026.03,1026.03,401.0,1024.1317,1024.1417,1023.8623,1023.8623,401.0
2025-02-13 13:40:00,1026.78,1026.84,1026.28,1026.84,571.0,1024.6107,1024.6706,1024.1118,1024.6706,571.0
2025-02-13 13:45:00,1026.84,1026.84,1026.84,1026.84,0.0,1024.6706,1024.6706,1024.6706,1024.6706,0.0
2025-02-13 13:50:00,1025.77,1025.77,1025.77,1025.77,100.0,1023.6028,1023.6028,1023.6028,1023.6028,100.0
2025-02-13 13:55:00,1024.94,1024.94,1024.93,1024.94,295.0,1022.7746,1022.7746,1022.7646,1022.7746,295.0
2025-02-13 14:00:00,1028.02,1028.02,1028.02,1028.02,100.0,1025.8481,1025.8481,1025.8481,1025.8481,100.0
2025-02-13 14:05:00,1028.02,1028.02,1028.02,1028.02,0.0,1025.8481,1025.8481,1025.8481,1025.8481,0.0
2025-02-13 14:10:00,1028.02,1028.02,1028.02,1028.02,0.0,1025.8481,1025.8481,1025.8481,1025.8481,0.0
2025-02-13 14:15:00,1027.31,1028.35,1026.15,1028.35,500.0,1025.1396,1026.1774,1023.982,1026.1774,500.0
2025-02-13 14:20:00,1027.63,1027.63,1025.81,1027.44,1337.0,1025.4589,1025.4589,1023.6427,1025.2693,1337.0
2025-02-13 14:25:00,1026.94,1026.94,1026.94,1026.94,100.0,1024.7704,1024.7704,1024.7704,1024.7704,100.0
2025-02-13 14:30:00,1026.94,1026.94,1026.94,1026.94,0.0,1024.7704,1024.7704,1024.7704,1024.7704,0.0
2025-02-13 14:35:00,1026.94,1026.94,1026.94,1026.94,0.0,1024.7704,1024.7704,1024.7704,1024.7704,0.0
2025-02-13 14:40:00,1026.26,1026.26,1026.26,1026.26,100.0,1024.0918,1024.0918,1024.0918,1024.0918,100.0
2025-02-13 14:45:00,1026.26,1026.26,1026.26,1026.26,0.0,1024.0918,1024.0918,1024.0918,1024.0918,0.0
2025-02-13 14:50:00,1027.22,1028.17,1027.1,1028.17,700.0,1025.0498,1025.9978,1024.93,1025.9978,700.0
2025-02-13 14:55:00,1028.17,1028.17,1028.17,1028.17,0.0,1025.9978,1025.9978,1025.9978,1025.9978,0.0
2025-02-13 15:00:00,1028.17,1028.17,1028.17,1028.17,0.0,1025.9978,1025.9978,1025.9978,1025.9978,0.0
2025-02-13 15:05:00,1027.38,1028.87,1027.38,1028.87,2050.0,1025.2094,1026.6963,1025.2094,1026.6963,2050.0
2025-02-13 15:10:00,1028.51,1029.11,1028.51,1029.11,400.0,1026.337,1026.9358,1026.337,1026.9358,400.0
2025-02-13 15:15:00,1030.49,1030.49,1030.49,1030.49,107.0,1028.3129,1028.3129,1028.3129,1028.3129,107.0
2025-02-13 15:20:00,1030.07,1030.08,1030.07,1030.07,107.0,1027.8937,1027.9037,1027.8937,1027.8937,107.0
2025-02-13 15:25:00,1030.04,1030.3,1029.66,1030.3,943.0,1027.8638,1028.1233,1027.4846,1028.1233,943.0
2025-02-13 15:30:00,1029.51,1029.51,1029.49,1029.5,304.0,1027.3349,1027.3349,1027.315,1027.325,304.0
2025-02-13 15:35:00,1029.5,1029.5,1029.5,1029.5,0.0,1027.325,1027.325,1027.325,1027.325,0.0
2025-02-13 15:40:00,1029.1,1029.1,1029.1,1029.1,100.0,1026.9258,1026.9258,1026.9258,1026.9258,100.0
2025-02-13 15:45:00,1028.16,1028.37,1028.15,1028.37,500.0,1025.9878,1026.1973,1025.9778,1026.1973,500.0
2025-02-13 15:50:00,1029.16,1030.13,1027.23,1027.88,4171.0,1026.9857,1027.9536,1025.0597,1025.7084,4171.0
2025-02-13 15:55:00,1027.97,1029.48,1027.44,1027.53,4621.0,1025.7982,1027.305,1025.2693,1025.3591,4621.0
2025-02-14 09:30:00,1028.26,1036.38,1028.26,1028.83,1257.0,1026.0876,1034.1904,1026.0876,1026.6564,1257.0
2025-02-14 09:35:00,1023.63,1023.63,1023.63,1023.63,100.0,1021.4674,1021.4674,1021.4674,1021.4674,100.0
2025-02-14 09:40:00,1028.07,1028.07,1025.21,1025.21,200.0,1025.898,1025.898,1023.044,1023.044,200.0
2025-02-14 09:45:00,1026.44,1026.44,1026.44,1026.44,100.0,1024.2714,1024.2714,1024.2714,1024.2714,100.0
2025-02-14 09:50:00,1025.82,1025.82,1025.81,1025.82,400.0,1023.6527,1023.6527,1023.6427,1023.6527,400.0
2025-02-14 09:55:00,1026.29,1027.48,1026.29,1027.48,200.0,1024.1217,1025.3092,1024.1217,1025.3092,200.0
2025-02-14 10:00:00,1027.48,1027.48,1027.48,1027.48,0.0,1025.3092,1025.3092,1025.3092,1025.3092,0.0
2025-02-14 10:05:00,1026.52,1026.52,1024.72,1025.05,2647.0,1024.3512,1024.3512,1022.5551,1022.8844,2647.0
2025-02-14 10:10:00,1022.66,1023.33,1022.04,1022.44,1600.0,1020.4994,1021.168,1019.8807,1020.2799,1600.0
2025-02-14 10:15:00,1022.44,1022.44,1022.44,1022.44,0.0,1020.2799,1020.2799,1020.2799,1020.2799,0.0
2025-02-14 10:20:00,1022.84,1022.84,1022.83,1022.84,200.0,1020.679,1020.679,1020.669,1020.679,200.0
2025-02-14 10:25:00,1023.06,1023.75,1021.54,1022.84,1138.0,1020.8986,1021.5871,1019.3818,1020.679,1138.0
2025-02-14 10:30:00,1022.91,1024.03,1022.91,1023.89,801.0,1020.7489,1021.8665,1020.7489,1021.7268,801.0
2025-02-14 10:35:00,1027.94,1027.95,1025.81,1027.86,1043.0,1025.7682,1025.7782,1023.6427,1025.6884,1043.0
2025-02-14 10:40:00,1027.86,1027.86,1027.85,1027.86,100.0,1025.6884,1025.6884,1025.6784,1025.6884,100.0
2025-02-14 10:45:00,1027.86,1027.86,1027.85,1027.86,200.0,1025.6884,1025.6884,1025.6784,1025.6884,200.0
2025-02-14 10:50:00,1027.98,1027.98,1027.98,1027.98,300.0,1025.8082,1025.8082,1025.8082,1025.8082,300.0
2025-02-14 10:55:00,1026.81,1027.43,1026.81,1027.43,200.0,1024.6406,1025.2593,1024.6406,1025.2593,200.0
2025-02-14 11:00:00,1027.51,1027.51,1027.51,1027.51,100.0,1025.3392,1025.3392,1025.3392,1025.3392,100.0
2025-02-14 11:05:00,1027.86,1030.15,1027.86,1030.15,400.0,1025.6884,1027.9736,1025.6884,1027.9736,400.0
2025-02-14 11:10:00,1030.3,1030.78,1028.57,1028.57,701.0,1028.1233,1028.6022,1026.3969,1026.3969,701.0
2025-02-14 11:15:00,1029.32,1029.32,1029.31,1029.32,100.0,1027.1453,1027.1453,1027.1354,1027.1453,100.0
2025-02-14 11:20:00,1028.47,1028.47,1028.22,1028.22,999.0,1026.2971,1026.2971,1026.0477,1026.0477,999.0
2025-02-14 11:25:00,1028.97,1029.55,1028.24,1028.24,400.0,1026.7961,1027.3748,1026.0676,1026.0676,400.0
2025-02-14 11:30:00,1027.95,1028.96,1027.95,1028.96,800.0,1025.7782,1026.7861,1025.7782,1026.7861,800.0
2025-02-14 11:35:00,1029.33,1029.85,1029.33,1029.53,1600.0,1027.1553,1027.6742,1027.1553,1027.3549,1600.0
2025-02-14 11:40:00,1029.93,1029.94,1028.99,1029.83,600.0,1027.754,1027.764,1026.816,1027.6543,600.0
2025-02-14 11:45:00,1029.83,1029.83,1029.82,1029.83,100.0,1027.6543,1027.6543,1027.6443,1027.6543,100.0
2025-02-14 11:50:00,1028.56,1029.58,1028.56,1029.04,400.0,1026.3869,1027.4048,1026.3869,1026.8659,400.0
2025-02-14 11:55:00,1029.58,1029.58,1029.57,1029.58,100.0,1027.4048,1027.4048,1027.3948,1027.4048,100.0
2025-02-14 12:00:00,1029.58,1029.58,1029.57,1029.58,200.0,1027.4048,1027.4048,1027.3948,1027.4048,200.0
2025-02-14 12:05:00,1029.27,1029.27,1029.27,1029.27,100.0,1027.0954,1027.0954,1027.0954,1027.0954,100.0
2025-02-14 12:10:00,1028.86,1029.46,1028.85,1029.46,213.0,1026.6863,1027.285,1026.6763,1027.285,213.0
2025-02-14 12:15:00,1029.14,1029.46,1029.14,1029.46,900.0,1026.9657,1027.285,1026.9657,1027.285,900.0
2025-02-14 12:20:00,1029.46,1029.58,1028.46,1029.46,1982.0,1027.285,1027.4048,1026.2871,1027.285,1982.0
2025-02-14 12:25:00,1028.44,1028.55,1027.74,1028.35,1913.0,1026.2672,1026.377,1025.5687,1026.1774,1913.0
2025-02-14 12:30:00,1028.35,1028.73,1028.33,1028.33,415.0,1026.1774,1026.5566,1026.1574,1026.1574,415.0
2025-02-14 12:35:00,1028.33,1028.33,1028.33,1028.33,0.0,1026.1574,1026.1574,1026.1574,1026.1574,0.0
2025-02-14 12:40:00,1028.33,1028.33,1028.33,1028.33,0.0,1026.1574,1026.1574,1026.1574,1026.1574,0.0
2025-02-14 12:45:00,1028.62,1028.62,1028.62,1028.62,100.0,1026.4468,1026.4468,1026.4468,1026.4468,100.0
2025-02-14 12:50:00,1029.39,1029.39,1028.34,1028.34,1551.0,1027.2152,1027.2152,1026.1674,1026.1674,1551.0
2025-02-14 12:55:00,1028.46,1028.46,1028.46,1028.46,100.0,1026.2871,1026.2871,1026.2871,1026.2871,100.0
2025-02-14 13:00:00,1028.46,1028.46,1028.46,1028.46,100.0,1026.2871,1026.2871,1026.2871,1026.2871,100.0
2025-02-14 13:05:00,1027.53,1027.76,1027.53,1027.62,600.0,1025.3591,1025.5886,1025.3591,1025.4489,600.0
2025-02-14 13:10:00,1027.62,1027.62,1027.62,1027.62,0.0,1025.4489,1025.4489,1025.4489,1025.4489,0.0
2025-02-14 13:15:00,1028.22,1028.22,1028.22,1028.22,100.0,1026.0477,1026.0477,1026.0477,1026.0477,100.0
2025-02-14 13:20:00,1028.22,1028.22,1028.22,1028.22,0.0,1026.0477,1026.0477,1026.0477,1026.0477,0.0
2025-02-14 13:25:00,1029.38,1029.67,1029.27,1029.67,1112.0,1027.2052,1027.4946,1027.0954,1027.4946,1112.0
2025-02-14 13:30:00,1029.43,1030.48,1029.43,1030.48,1902.0,1027.2551,1028.3029,1027.2551,1028.3029,1902.0
2025-02-14 13:35:00,1030.55,1030.55,1030.11,1030.12,600.0,1028.3727,1028.3727,1027.9337,1027.9436,600.0
2025-02-14 13:40:00,1030.65,1030.65,1029.22,1030.14,1327.0,1028.4725,1028.4725,1027.0455,1027.9636,1327.0
2025-02-14 13:45:00,1030.29,1030.39,1030.01,1030.02,1826.0,1028.1133,1028.2131,1027.8339,1027.8439,1826.0
2025-02-14 13:50:00,1030.75,1033.09,1030.75,1033.09,1500.0,1028.5723,1030.9074,1028.5723,1030.9074,1500.0
2025-02-14 13:55:00,1033.09,1033.09,1033.09,1033.09,0.0,1030.9074,1030.9074,1030.9074,1030.9074,0.0
2025-02-14 14:00:00,1032.6,1033.05,1032.6,1033.05,200.0,1030.4184,1030.8675,1030.4184,1030.8675,200.0
2025-02-14 14:05:00,1033.05,1033.05,1033.05,1033.05,100.0,1030.8675,1030.8675,1030.8675,1030.8675,100.0
2025-02-14 14:10:00,1032.9,1032.9,1032.9,1032.9,100.0,1030.7178,1030.7178,1030.7178,1030.7178,100.0
2025-02-14 14:15:00,1031.8,1031.8,1031.05,1031.05,851.0,1029.6201,1029.6201,1028.8717,1028.8717,851.0
2025-02-14 14:20:00,1031.38,1032.22,1031.1,1031.28,500.0,1029.201,1030.0392,1028.9216,1029.1012,500.0
2025-02-14 14:25:00,1031.47,1031.47,1029.98,1031.04,400.0,1029.2908,1029.2908,1027.8039,1028.8617,400.0
2025-02-14 14:30:00,1031.13,1031.14,1030.35,1030.35,1600.0,1028.9515,1028.9615,1028.1732,1028.1732,1600.0
2025-02-14 14:35:00,1030.35,1030.35,1030.35,1030.35,0.0,1028.1732,1028.1732,1028.1732,1028.1732,0.0
2025-02-14 14:40:00,1030.89,1031.03,1030.89,1031.03,420.0,1028.712,1028.8517,1028.712,1028.8517,420.0
2025-02-14 14:45:00,1030.42,1030.63,1030.19,1030.63,500.0,1028.243,1028.4526,1028.0135,1028.4526,500.0
2025-02-14 14:50:00,1030.63,1030.63,1030.63,1030.63,0.0,1028.4526,1028.4526,1028.4526,1028.4526,0.0
2025-02-14 14:55:00,1030.63,1030.63,1030.63,1030.63,0.0,1028.4526,1028.4526,1028.4526,1028.4526,0.0
2025-02-14 15:00:00,1028.8,1028.8,1026.67,1027.8,2575.0,1026.6264,1026.6264,1024.5009,1025.6285,2575.0
2025-02-14 15:05:00,1027.82,1028.73,1027.73,1028.51,1377.0,1025.6485,1026.5566,1025.5587,1026.337,1377.0
2025-02-14 15:10:00,1028.43,1028.43,1027.79,1027.79,772.0,1026.2572,1026.2572,1025.6186,1025.6186,772.0
2025-02-14 15:15:00,1027.36,1028.25,1027.36,1027.99,700.0,1025.1895,1026.0776,1025.1895,1025.8181,700.0
2025-02-14 15:20:00,1027.87,1028.11,1027.19,1027.87,1100.0,1025.6984,1025.9379,1025.0198,1025.6984,1100.0
2025-02-14 15:25:00,1027.75,1028.07,1027.01,1027.55,500.0,1025.5786,1025.898,1024.8402,1025.3791,500.0
2025-02-14 15:30:00,1026.14,1026.14,1026.14,1026.14,200.0,1023.9721,1023.9721,1023.9721,1023.9721,200.0
2025-02-14 15:35:00,1027.0,1027.73,1026.63,1027.73,707.0,1024.8302,1025.5587,1024.461,1025.5587,707.0
2025-02-14 15:40:00,1026.77,1026.77,1026.77,1026.77,200.0,1024.6007,1024.6007,1024.6007,1024.6007,200.0
2025-02-14 15:45:00,1026.58,1026.58,1025.67,1025.67,1250.0,1024.4111,1024.4111,1023.503,1023.503,1250.0
2025-02-14 15:50:00,1027.01,1028.8,1027.01,1028.32,2820.0,1024.8402,1026.6264,1024.8402,1026.1474,2820.0
2025-02-14 15:55:00,1028.29,1028.47,1027.23,1027.23,6753.0,1026.1175,1026.2971,1025.0597,1025.0597,6753.0
2025-02-18 09:30:00,1026.73,1026.73,1026.73,1026.73,2665.0,1024.5608,1024.5608,1024.5608,1024.5608,2665.0
2025-02-18 09:35:00,1026.73,1026.73,1026.73,1026.73,0.0,1024.5608,1024.5608,1024.5608,1024.5608,0.0
2025-02-18 09:40:00,1025.26,1025.31,1024.09,1024.09,523.0,1023.0939,1023.1438,1021.9264,1021.9264,523.0
2025-02-18 09:45:00,1024.48,1024.48,1022.41,1023.42,400.0,1022.3156,1022.3156,1020.2499,1021.2578,400.0
2025-02-18 09:50:00,1022.36,1022.53,1022.36,1022.53,200.0,1020.2,1020.3697,1020.2,1020.3697,200.0
2025-02-18 09:55:00,1022.7,1025.17,1022.03,1022.12,933.0,1020.5393,1023.0041,1019.8707,1019.9605,933.0
2025-02-18 10:00:00,1022.85,1022.85,1021.73,1021.74,316.0,1020.689,1020.689,1019.5714,1019.5813,316.0
2025-02-18 10:05:00,1021.85,1022.12,1020.77,1020.77,1000.0,1019.6911,1019.9605,1018.6134,1018.6134,1000.0
2025-02-18 10:10:00,1021.45,1022.96,1021.45,1022.96,1100.0,1019.292,1020.7988,1019.292,1020.7988,1100.0
2025-02-18 10:15:00,1022.96,1022.96,1022.96,1022.96,0.0,1020.7988,1020.7988,1020.7988,1020.7988,0.0
2025-02-18 10:20:00,1024.99,1025.56,1024.99,1025.56,247.0,1022.8245,1023.3933,1022.8245,1023.3933,247.0
2025-02-18 10:25:00,1026.87,1026.87,1026.86,1026.87,100.0,1024.7005,1024.7005,1024.6905,1024.7005,100.0
2025-02-18 10:30:00,1026.58,1026.69,1025.15,1025.49,1143.0,1024.4111,1024.5209,1022.9841,1023.3234,1143.0
2025-02-18 10:35:00,1026.68,1026.69,1026.66,1026.66,200.0,1024.5109,1024.5209,1024.491,1024.491,200.0
2025-02-18 10:40:00,1025.75,1026.31,1025.75,1026.31,300.0,1023.5829,1024.1417,1023.5829,1024.1417,300.0
2025-02-18 10:45:00,1026.42,1027.52,1026.42,1026.46,400.0,1024.2515,1025.3491,1024.2515,1024.2914,400.0
2025-02-18 10:50:00,1028.22,1029.8,1028.22,1028.56,500.0,1026.0477,1027.6243,1026.0477,1026.3869,500.0
2025-02-18 10:55:00,1027.99,1027.99,1027.99,1027.99,100.0,1025.8181,1025.8181,1025.8181,1025.8181,100.0
2025-02-18 11:00:00,1027.33,1027.74,1026.86,1026.86,300.0,1025.1595,1025.5687,1024.6905,1024.6905,300.0
2025-02-18 11:05:00,1025.63,1025.63,1024.58,1024.66,500.0,1023.4631,1023.4631,1022.4153,1022.4952,500.0
2025-02-18 11:10:00,1024.66,1024.67,1024.66,1024.66,400.0,1022.4952,1022.5052,1022.4952,1022.4952,400.0
2025-02-18 11:15:00,1024.67,1024.81,1020.37,1020.48,10318.0,1022.5052,1022.6449,1018.2142,1018.324,10318.0
2025-02-18 11:20:00,1020.78,1021.0,1019.22,1020.5,4175.0,1018.6234,1018.8429,1017.0667,1018.344,4175.0
2025-02-18 11:25:00,1020.62,1020.62,1018.37,1018.37,800.0,1018.4637,1018.4637,1016.2185,1016.2185,800.0
2025-02-18 11:30:00,1018.02,1019.28,1018.02,1018.95,300.0,1015.8692,1017.1265,1015.8692,1016.7972,300.0
2025-02-18 11:35:00,1020.3,1020.3,1018.33,1018.33,700.0,1018.1444,1018.1444,1016.1786,1016.1786,700.0
2025-02-18 11:40:00,1019.17,1020.4,1018.89,1018.89,2079.0,1017.0168,1018.2442,1016.7374,1016.7374,2079.0
2025-02-18 11:45:00,1019.22,1019.22,1016.72,1017.25,4254.0,1017.0667,1017.0667,1014.572,1015.1008,4254.0
2025-02-18 11:50:00,1017.5,1017.5,1013.92,1015.5,19694.0,1015.3503,1015.3503,1011.7779,1013.3545,19694.0
2025-02-18 11:55:00,1014.66,1015.64,1013.75,1015.0,5289.0,1012.5163,1013.4942,1011.6082,1012.8556,5289.0
2025-02-18 12:00:00,1015.2,1015.57,1014.17,1014.95,2400.0,1013.0552,1013.4244,1012.0273,1012.8057,2400.0
2025-02-18 12:05:00,1014.03,1014.12,1014.03,1014.03,587.0,1011.8876,1011.9774,1011.8876,1011.8876,587.0
2025-02-18 12:10:00,1014.09,1014.56,1013.84,1013.84,500.0,1011.9475,1012.4165,1011.698,1011.698,500.0
2025-02-18 12:15:00,1013.84,1013.84,1011.71,1012.16,600.0,1011.698,1011.698,1009.5725,1010.0216,600.0
2025-02-18 12:20:00,1013.95,1013.95,1013.95,1013.95,100.0,1011.8078,1011.8078,1011.8078,1011.8078,100.0
2025-02-18 12:25:00,1016.49,1016.49,1014.34,1014.34,312.0,1014.3424,1014.3424,1012.197,1012.197,312.0
2025-02-18 12:30:00,1015.23,1016.69,1015.23,1016.68,353.0,1013.0851,1014.542,1013.0851,1014.532,353.0
2025-02-18 12:35:00,1016.42,1016.42,1016.42,1016.42,118.0,1014.2726,1014.2726,1014.2726,1014.2726,118.0
2025-02-18 12:40:00,1016.42,1016.42,1016.42,1016.42,0.0,1014.2726,1014.2726,1014.2726,1014.2726,0.0
2025-02-18 12:45:00,1018.53,1018.56,1018.53,1018.56,248.0,1016.3781,1016.4081,1016.3781,1016.4081,248.0
2025-02-18 12:50:00,1022.25,1022.25,1022.25,1022.25,100.0,1020.0903,1020.0903,1020.0903,1020.0903,100.0
2025-02-18 12:55:00,1022.25,1022.25,1022.25,1022.25,0.0,1020.0903,1020.0903,1020.0903,1020.0903,0.0
2025-02-18 13:00:00,1022.25,1022.25,1022.25,1022.25,0.0,1020.0903,1020.0903,1020.0903,1020.0903,0.0
2025-02-18 13:05:00,1020.11,1020.11,1020.1,1020.11,100.0,1017.9548,1017.9548,1017.9448,1017.9548,100.0
2025-02-18 13:10:00,1020.11,1020.11,1020.11,1020.11,0.0,1017.9548,1017.9548,1017.9548,1017.9548,0.0
2025-02-18 13:15:00,1020.11,1020.11,1020.11,1020.11,0.0,1017.9548,1017.9548,1017.9548,1017.9548,0.0
2025-02-18 13:20:00,1021.0,1021.01,1020.16,1020.27,793.0,1018.8429,1018.8529,1018.0047,1018.1145,793.0
2025-02-18 13:25:00,1020.42,1020.42,1020.41,1020.42,100.0,1018.2641,1018.2641,1018.2542,1018.2641,100.0
2025-02-18 13:30:00,1020.33,1022.19,1020.32,1022.19,297.0,1018.1743,1020.0304,1018.1643,1020.0304,297.0
2025-02-18 13:35:00,1022.03,1022.03,1022.03,1022.03,100.0,1019.8707,1019.8707,1019.8707,1019.8707,100.0
2025-02-18 13:40:00,1022.03,1022.03,1022.03,1022.03,0.0,1019.8707,1019.8707,1019.8707,1019.8707,0.0
2025-02-18 13:45:00,1021.87,1021.87,1021.22,1021.23,200.0,1019.7111,1019.7111,1019.0624,1019.0724,200.0
2025-02-18 13:50:00,1025.29,1025.85,1025.29,1025.53,400.0,1023.1238,1023.6827,1023.1238,1023.3633,400.0
2025-02-18 13:55:00,1025.65,1025.73,1023.5,1023.73,994.0,1023.4831,1023.5629,1021.3376,1021.5671,994.0
2025-02-18 14:00:00,1023.28,1023.29,1023.28,1023.28,100.0,1021.1181,1021.1281,1021.1181,1021.1181,100.0
2025-02-18 14:05:00,1023.97,1023.97,1023.67,1023.67,200.0,1021.8066,1021.8066,1021.5073,1021.5073,200.0
2025-02-18 14:10:00,1023.31,1023.31,1021.84,1021.84,400.0,1021.148,1021.148,1019.6811,1019.6811,400.0
2025-02-18 14:15:00,1020.06,1020.06,1020.06,1020.06,100.0,1017.9049,1017.9049,1017.9049,1017.9049,100.0
2025-02-18 14:20:00,1020.06,1020.06,1020.06,1020.06,0.0,1017.9049,1017.9049,1017.9049,1017.9049,0.0
2025-02-18 14:25:00,1020.06,1020.06,1020.06,1020.06,0.0,1017.9049,1017.9049,1017.9049,1017.9049,0.0
2025-02-18 14:30:00,1021.19,1021.19,1021.19,1021.19,100.0,1019.0325,1019.0325,1019.0325,1019.0325,100.0
2025-02-18 14:35:00,1020.17,1020.17,1020.17,1020.17,100.0,1018.0147,1018.0147,1018.0147,1018.0147,100.0
2025-02-18 14:40:00,1020.17,1020.17,1020.17,1020.17,100.0,1018.0147,1018.0147,1018.0147,1018.0147,100.0
2025-02-18 14:45:00,1020.17,1020.17,1020.17,1020.17,0.0,1018.0147,1018.0147,1018.0147,1018.0147,0.0
2025-02-18 14:50:00,1020.17,1020.17,1020.17,1020.17,0.0,1018.0147,1018.0147,1018.0147,1018.0147,0.0
2025-02-18 14:55:00,1022.41,1022.41,1021.05,1021.9,622.0,1020.2499,1020.2499,1018.8928,1019.741,622.0
2025-02-18 15:00:00,1021.81,1021.81,1021.81,1021.81,100.0,1019.6512,1019.6512,1019.6512,1019.6512,100.0
2025-02-18 15:05:00,1021.21,1021.21,1020.76,1020.76,400.0,1019.0525,1019.0525,1018.6034,1018.6034,400.0
2025-02-18 15:10:00,1020.76,1020.76,1020.76,1020.76,0.0,1018.6034,1018.6034,1018.6034,1018.6034,0.0
2025-02-18 15:15:00,1021.7,1021.7,1021.4,1021.4,225.0,1019.5414,1019.5414,1019.2421,1019.2421,225.0
2025-02-18 15:20:00,1021.1,1021.1,1020.33,1020.62,940.0,1018.9427,1018.9427,1018.1743,1018.4637,940.0
2025-02-18 15:25:00,1020.62,1020.62,1020.62,1020.62,0.0,1018.4637,1018.4637,1018.4637,1018.4637,0.0
2025-02-18 15:30:00,1021.46,1021.47,1021.35,1021.46,503.0,1019.3019,1019.3119,1019.1922,1019.3019,503.0
2025-02-18 15:35:00,1021.56,1021.97,1021.38,1021.5,10085.0,1019.4017,1019.8109,1019.2221,1019.3419,10085.0
2025-02-18 15:40:00,1021.92,1021.97,1021.18,1021.28,2357.0,1019.761,1019.8109,1019.0225,1019.1223,2357.0
2025-02-18 15:45:00,1021.27,1021.31,1021.01,1021.31,400.0,1019.1123,1019.1523,1018.8529,1019.1523,400.0
2025-02-18 15:50:00,1021.06,1022.06,1019.61,1019.61,3419.0,1018.9028,1019.9007,1017.4558,1017.4558,3419.0
2025-02-18 15:55:00,1020.24,1023.87,1020.24,1021.8,11232.0,1018.0845,1021.7068,1018.0845,1019.6412,11232.0
2025-02-19 09:30:00,1015.3,1018.02,1012.86,1018.02,3313.0,1013.155,1015.8692,1010.7201,1015.8692,3313.0
2025-02-19 09:35:00,1018.02,1018.02,1018.01,1018.02,100.0,1015.8692,1015.8692,1015.8592,1015.8692,100.0
2025-02-19 09:40:00,1012.04,1013.44,1012.04,1013.02,754.0,1009.9018,1011.2989,1009.9018,1010.8798,754.0
2025-02-19 09:45:00,1013.91,1013.91,1012.03,1012.05,3096.0,1011.7679,1011.7679,1009.8919,1009.9118,3096.0
2025-02-19 09:50:00,1013.01,1014.83,1013.01,1014.73,1889.0,1010.8698,1012.6859,1010.8698,1012.5862,1889.0
2025-02-19 09:55:00,1015.05,1015.97,1014.66,1014.66,412.0,1012.9055,1013.8235,1012.5163,1012.5163,412.0
2025-02-19 10:00:00,1014.62,1015.6,1014.15,1014.28,2207.0,1012.4764,1013.4543,1012.0074,1012.1371,2207.0
2025-02-19 10:05:00,1014.42,1014.42,1013.92,1013.92,800.0,1012.2768,1012.2768,1011.7779,1011.7779,800.0
2025-02-19 10:10:00,1014.36,1015.14,1013.38,1015.13,3710.0,1012.2169,1012.9953,1011.239,1012.9853,3710.0
2025-02-19 10:15:00,1013.94,1015.14,1013.88,1015.14,605.0,1011.7978,1012.9953,1011.738,1012.9953,605.0
2025-02-19 10:20:00,1015.14,1015.14,1013.91,1015.14,1653.0,1012.9953,1012.9953,1011.7679,1012.9953,1653.0
2025-02-19 10:25:00,1014.34,1014.34,1013.88,1014.01,1001.0,1012.197,1012.197,1011.738,1011.8677,1001.0
2025-02-19 10:30:00,1014.3,1014.3,1014.07,1014.3,1343.0,1012.1571,1012.1571,1011.9276,1012.1571,1343.0
2025-02-19 10:35:00,1014.11,1014.13,1012.66,1012.66,1359.0,1011.9675,1011.9874,1010.5205,1010.5205,1359.0
2025-02-19 10:40:00,1011.5,1011.5,1010.18,1011.0,1871.0,1009.363,1009.363,1008.0458,1008.864,1871.0
2025-02-19 10:45:00,1010.64,1010.65,1009.56,1009.56,1085.0,1008.5048,1008.5148,1007.4271,1007.4271,1085.0
2025-02-19 10:50:00,1009.56,1009.56,1009.56,1009.56,0.0,1007.4271,1007.4271,1007.4271,1007.4271,0.0
2025-02-19 10:55:00,1009.48,1009.48,1009.14,1009.15,625.0,1007.3472,1007.3472,1007.008,1007.0179,625.0
2025-02-19 11:00:00,1009.15,1011.0,1009.05,1009.15,937.0,1007.0179,1008.864,1006.9182,1007.0179,937.0
2025-02-19 11:05:00,1008.73,1009.26,1008.51,1009.26,300.0,1006.5988,1007.1277,1006.3793,1007.1277,300.0
2025-02-19 11:10:00,1008.83,1009.43,1008.83,1009.43,1424.0,1006.6986,1007.2974,1006.6986,1007.2974,1424.0
2025-02-19 11:15:00,1009.57,1009.62,1009.02,1009.3,921.0,1007.4371,1007.487,1006.8882,1007.1676,921.0
2025-02-19 11:20:00,1009.43,1010.56,1009.43,1010.56,1488.0,1007.2974,1008.425,1007.2974,1008.425,1488.0
2025-02-19 11:25:00,1011.26,1011.26,1010.67,1010.67,700.0,1009.1235,1009.1235,1008.5347,1008.5347,700.0
2025-02-19 11:30:00,1010.68,1013.34,1010.68,1013.34,2143.0,1008.5447,1011.1991,1008.5447,1011.1991,2143.0
2025-02-19 11:35:00,1011.56,1011.56,1011.56,1011.56,100.0,1009.4229,1009.4229,1009.4229,1009.4229,100.0
2025-02-19 11:40:00,1011.24,1011.24,1011.05,1011.15,300.0,1009.1035,1009.1035,1008.9139,1009.0137,300.0
2025-02-19 11:45:00,1010.98,1011.63,1010.98,1011.62,1050.0,1008.8441,1009.4927,1008.8441,1009.4827,1050.0
2025-02-19 11:50:00,1012.68,1013.18,1012.64,1013.18,1100.0,1010.5405,1011.0394,1010.5006,1011.0394,1100.0
2025-02-19 11:55:00,1013.06,1013.06,1012.88,1012.88,200.0,1010.9197,1010.9197,1010.7401,1010.7401,200.0
2025-02-19 12:00:00,1012.9,1012.91,1012.9,1012.91,1000.0,1010.76,1010.77,1010.76,1010.77,1000.0
2025-02-19 12:05:00,1012.91,1013.8,1012.9,1013.0,700.0,1010.77,1011.6581,1010.76,1010.8598,700.0
2025-02-19 12:10:00,1013.0,1013.0,1011.15,1012.17,3875.0,1010.8598,1010.8598,1009.0137,1010.0316,3875.0
2025-02-19 12:15:00,1012.17,1012.78,1012.17,1012.37,700.0,1010.0316,1010.6403,1010.0316,1010.2311,700.0
2025-02-19 12:20:00,1012.47,1012.49,1012.47,1012.49,500.0,1010.3309,1010.3509,1010.3309,1010.3509,500.0
2025-02-19 12:25:00,1012.48,1012.48,1012.48,1012.48,100.0,1010.3409,1010.3409,1010.3409,1010.3409,100.0
2025-02-19 12:30:00,1012.13,1012.61,1012.12,1012.61,994.0,1009.9917,1010.4706,1009.9817,1010.4706,994.0
2025-02-19 12:35:00,1013.57,1013.57,1012.83,1012.83,1210.0,1011.4286,1011.4286,1010.6902,1010.6902,1210.0
2025-02-19 12:40:00,1012.55,1012.79,1011.58,1011.89,3501.0,1010.4108,1010.6503,1009.4428,1009.7522,3501.0
2025-02-19 12:45:00,1011.04,1013.14,1011.04,1013.14,1216.0,1008.904,1010.9995,1008.904,1010.9995,1216.0
2025-02-19 12:50:00,1014.57,1014.57,1013.41,1013.42,1371.0,1012.4265,1012.4265,1011.2689,1011.2789,1371.0
2025-02-19 12:55:00,1013.53,1013.94,1013.41,1013.94,1032.0,1011.3887,1011.7978,1011.2689,1011.7978,1032.0
2025-02-19 13:00:00,1013.53,1014.34,1013.52,1014.34,800.0,1011.3887,1012.197,1011.3787,1012.197,800.0
2025-02-19 13:05:00,1014.56,1014.7,1014.56,1014.7,262.0,1012.4165,1012.5562,1012.4165,1012.5562,262.0
2025-02-19 13:10:00,1014.36,1014.36,1013.99,1013.99,300.0,1012.2169,1012.2169,1011.8477,1011.8477,300.0
2025-02-19 13:15:00,1013.98,1014.16,1013.39,1014.0,894.0,1011.8377,1012.0174,1011.249,1011.8577,894.0
2025-02-19 13:20:00,1014.56,1014.56,1014.55,1014.56,1557.0,1012.4165,1012.4165,1012.4065,1012.4165,1557.0
2025-02-19 13:25:00,1014.87,1014.87,1014.87,1014.87,100.0,1012.7259,1012.7259,1012.7259,1012.7259,100.0
2025-02-19 13:30:00,1014.87,1015.13,1014.81,1015.13,1141.0,1012.7259,1012.9853,1012.666,1012.9853,1141.0
2025-02-19 13:35:00,1015.89,1016.2,1015.89,1016.2,800.0,1013.7437,1014.0531,1013.7437,1014.0531,800.0
2025-02-19 13:40:00,1016.64,1016.64,1015.65,1016.6,505.0,1014.4921,1014.4921,1013.5042,1014.4522,505.0
2025-02-19 13:45:00,1015.58,1015.67,1015.57,1015.57,900.0,1013.4344,1013.5242,1013.4244,1013.4244,900.0
2025-02-19 13:50:00,1015.44,1015.44,1015.2,1015.2,745.0,1013.2947,1013.2947,1013.0552,1013.0552,745.0
2025-02-19 13:55:00,1015.21,1015.79,1015.16,1015.79,400.0,1013.0651,1013.6439,1013.0152,1013.6439,400.0
2025-02-19 14:00:00,1015.79,1015.79,1015.79,1015.79,0.0,1013.6439,1013.6439,1013.6439,1013.6439,0.0
2025-02-19 14:05:00,1015.75,1017.32,1015.74,1017.05,2247.0,1013.604,1015.1707,1013.594,1014.9013,2247.0
2025-02-19 14:10:00,1017.24,1018.4,1017.24,1018.4,2050.0,1015.0909,1016.2484,1015.0909,1016.2484,2050.0
2025-02-19 14:15:00,1018.6,1020.92,1017.25,1020.92,1600.0,1016.448,1018.7631,1015.1008,1018.7631,1600.0
2025-02-19 14:20:00,1021.06,1021.06,1021.05,1021.06,677.0,1018.9028,1018.9028,1018.8928,1018.9028,677.0
2025-02-19 14:25:00,1021.06,1021.44,1021.05,1021.06,500.0,1018.9028,1019.282,1018.8928,1018.9028,500.0
2025-02-19 14:30:00,1022.09,1022.09,1020.0,1021.03,3871.0,1019.9306,1019.9306,1017.845,1018.8728,3871.0
2025-02-19 14:35:00,1021.03,1021.03,1019.74,1020.51,1498.0,1018.8728,1018.8728,1017.5856,1018.3539,1498.0
2025-02-19 14:40:00,1020.55,1020.86,1020.51,1020.52,600.0,1018.3939,1018.7032,1018.3539,1018.3639,600.0
2025-02-19 14:45:00,1020.53,1021.36,1020.51,1020.52,700.0,1018.3739,1019.2022,1018.3539,1018.3639,700.0
2025-02-19 14:50:00,1020.52,1021.7,1020.02,1020.66,6207.0,1018.3639,1019.5414,1017.865,1018.5036,6207.0
2025-02-19 14:55:00,1020.61,1020.62,1019.31,1019.33,2115.0,1018.4537,1018.4637,1017.1565,1017.1764,2115.0
2025-02-19 15:00:00,1019.0,1019.84,1019.0,1019.69,1062.0,1016.8471,1017.6854,1016.8471,1017.5357,1062.0
2025-02-19 15:05:00,1019.84,1019.84,1017.53,1017.53,1063.0,1017.6854,1017.6854,1015.3802,1015.3802,1063.0
2025-02-19 15:10:00,1017.65,1019.26,1017.65,1019.26,1445.0,1015.5,1017.1066,1015.5,1017.1066,1445.0
2025-02-19 15:15:00,1020.0,1020.48,1019.39,1019.39,4564.0,1017.845,1018.324,1017.2363,1017.2363,4564.0
2025-02-19 15:20:00,1019.24,1019.88,1019.05,1019.63,1502.0,1017.0866,1017.7253,1016.897,1017.4758,1502.0
2025-02-19 15:25:00,1019.88,1019.88,1019.83,1019.88,600.0,1017.7253,1017.7253,1017.6754,1017.7253,600.0
2025-02-19 15:30:00,1019.88,1020.75,1019.67,1019.67,1729.0,1017.7253,1018.5934,1017.5157,1017.5157,1729.0
2025-02-19 15:35:00,1020.65,1020.97,1019.53,1019.53,6394.0,1018.4937,1018.813,1017.376,1017.376,6394.0
2025-02-19 15:40:00,1020.01,1020.35,1019.55,1019.99,2574.0,1017.855,1018.1943,1017.396,1017.835,2574.0
2025-02-19 15:45:00,1019.85,1020.53,1019.76,1020.22,7243.0,1017.6953,1018.3739,1017.6055,1018.0646,7243.0
2025-02-19 15:50:00,1020.64,1021.97,1020.0,1021.38,5690.0,1018.4837,1019.8109,1017.845,1019.2221,5690.0
2025-02-19 15:55:00,1021.46,1021.97,1019.39,1021.54,7282.0,1019.3019,1019.8109,1017.2363,1019.3818,7282.0
2025-02-20 09:30:00,1024.31,1024.31,1019.53,1019.64,2268.0,1022.1459,1022.1459,1017.376,1017.4858,2268.0
2025-02-20 09:35:00,1018.03,1026.11,1018.03,1026.11,4322.0,1015.8792,1023.9421,1015.8792,1023.9421,4322.0
2025-02-20 09:40:00,1020.5,1020.5,1020.41,1020.41,200.0,1018.344,1018.344,1018.2542,1018.2542,200.0
2025-02-20 09:45:00,1020.5,1020.52,1019.74,1019.74,400.0,1018.344,1018.3639,1017.5856,1017.5856,400.0
2025-02-20 09:50:00,1019.92,1019.92,1019.59,1019.92,400.0,1017.7652,1017.7652,1017.4359,1017.7652,400.0
2025-02-20 09:55:00,1022.3,1022.3,1015.0,1019.75,316.0,1020.1402,1020.1402,1012.8556,1017.5956,316.0
2025-02-20 10:00:00,1020.86,1020.86,1019.34,1019.34,600.0,1018.7032,1018.7032,1017.1864,1017.1864,600.0
2025-02-20 10:05:00,1018.69,1018.69,1018.45,1018.45,200.0,1016.5378,1016.5378,1016.2983,1016.2983,200.0
2025-02-20 10:10:00,1020.71,1021.35,1020.71,1021.35,200.0,1018.5535,1019.1922,1018.5535,1019.1922,200.0
2025-02-20 10:15:00,1021.22,1021.32,1019.91,1021.24,600.0,1019.0624,1019.1622,1017.7552,1019.0824,600.0
2025-02-20 10:20:00,1019.94,1019.94,1019.94,1019.94,200.0,1017.7852,1017.7852,1017.7852,1017.7852,200.0
2025-02-20 10:25:00,1020.64,1021.48,1019.99,1019.99,400.0,1018.4837,1019.3219,1017.835,1017.835,400.0
2025-02-20 10:30:00,1020.54,1020.54,1019.68,1019.68,200.0,1018.3839,1018.3839,1017.5257,1017.5257,200.0
2025-02-20 10:35:00,1020.79,1020.79,1017.59,1017.59,800.0,1018.6334,1018.6334,1015.4401,1015.4401,800.0
2025-02-20 10:40:00,1019.44,1019.44,1014.28,1015.14,14541.0,1017.2862,1017.2862,1012.1371,1012.9953,14541.0
2025-02-20 10:45:00,1015.14,1015.14,1015.14,1015.14,0.0,1012.9953,1012.9953,1012.9953,1012.9953,0.0
2025-02-20 10:50:00,1017.97,1018.82,1016.61,1016.62,1345.0,1015.8193,1016.6675,1014.4622,1014.4722,1345.0
2025-02-20 10:55:00,1016.62,1017.0,1015.93,1015.94,489.0,1014.4722,1014.8514,1013.7836,1013.7936,489.0
2025-02-20 11:00:00,1017.25,1017.25,1016.15,1016.74,929.0,1015.1008,1015.1008,1014.0032,1014.5919,929.0
2025-02-20 11:05:00,1017.0,1017.0,1016.99,1017.0,100.0,1014.8514,1014.8514,1014.8414,1014.8514,100.0
2025-02-20 11:10:00,1017.44,1017.44,1017.2,1017.2,200.0,1015.2904,1015.2904,1015.0509,1015.0509,200.0
2025-02-20 11:15:00,1016.12,1016.12,1014.24,1015.96,1318.0,1013.9732,1013.9732,1012.0972,1013.8136,1318.0
2025-02-20 11:20:00,1015.96,1015.96,1015.96,1015.96,0.0,1013.8136,1013.8136,1013.8136,1013.8136,0.0
2025-02-20 11:25:00,1015.96,1015.96,1015.96,1015.96,0.0,1013.8136,1013.8136,1013.8136,1013.8136,0.0
2025-02-20 11:30:00,1014.21,1014.8,1014.21,1014.21,763.0,1012.0673,1012.656,1012.0673,1012.0673,763.0
2025-02-20 11:35:00,1013.61,1013.61,1012.89,1012.89,200.0,1011.4685,1011.4685,1010.75,1010.75,200.0
2025-02-20 11:40:00,1014.52,1014.73,1014.23,1014.23,548.0,1012.3766,1012.5862,1012.0872,1012.0872,548.0
2025-02-20 11:45:00,1014.23,1014.23,1014.23,1014.23,0.0,1012.0872,1012.0872,1012.0872,1012.0872,0.0
2025-02-20 11:50:00,1016.13,1016.13,1016.12,1016.13,300.0,1013.9832,1013.9832,1013.9732,1013.9832,300.0
2025-02-20 11:55:00,1015.93,1015.93,1013.66,1013.66,936.0,1013.7836,1013.7836,1011.5184,1011.5184,936.0
2025-02-20 12:00:00,1014.81,1014.81,1013.93,1013.93,700.0,1012.666,1012.666,1011.7878,1011.7878,700.0
2025-02-20 12:05:00,1013.93,1013.93,1013.93,1013.93,0.0,1011.7878,1011.7878,1011.7878,1011.7878,0.0
2025-02-20 12:10:00,1013.93,1013.93,1013.93,1013.93,0.0,1011.7878,1011.7878,1011.7878,1011.7878,0.0
2025-02-20 12:15:00,1013.93,1013.93,1013.93,1013.93,0.0,1011.7878,1011.7878,1011.7878,1011.7878,0.0
2025-02-20 12:20:00,1013.93,1013.93,1013.93,1013.93,0.0,1011.7878,1011.7878,1011.7878,1011.7878,0.0
2025-02-20 12:25:00,1017.49,1017.49,1017.48,1017.49,100.0,1015.3403,1015.3403,1015.3303,1015.3403,100.0
2025-02-20 12:30:00,1016.44,1016.44,1016.44,1016.44,133.0,1014.2925,1014.2925,1014.2925,1014.2925,133.0
2025-02-20 12:35:00,1016.35,1016.35,1016.34,1016.34,461.0,1014.2027,1014.2027,1014.1928,1014.1928,461.0
2025-02-20 12:40:00,1015.25,1015.25,1015.25,1015.25,200.0,1013.1051,1013.1051,1013.1051,1013.1051,200.0
2025-02-20 12:45:00,1015.25,1015.25,1015.25,1015.25,0.0,1013.1051,1013.1051,1013.1051,1013.1051,0.0
2025-02-20 12:50:00,1015.25,1015.25,1015.25,1015.25,0.0,1013.1051,1013.1051,1013.1051,1013.1051,0.0
2025-02-20 12:55:00,1015.25,1015.25,1015.25,1015.25,0.0,1013.1051,1013.1051,1013.1051,1013.1051,0.0
2025-02-20 13:00:00,1015.55,1015.55,1015.55,1015.55,154.0,1013.4044,1013.4044,1013.4044,1013.4044,154.0
2025-02-20 13:05:00,1015.55,1015.55,1015.55,1015.55,0.0,1013.4044,1013.4044,1013.4044,1013.4044,0.0
2025-02-20 13:10:00,1015.69,1015.69,1015.68,1015.68,400.0,1013.5441,1013.5441,1013.5342,1013.5342,400.0
2025-02-20 13:15:00,1015.56,1015.92,1015.56,1015.56,400.0,1013.4144,1013.7736,1013.4144,1013.4144,400.0
2025-02-20 13:20:00,1015.82,1015.82,1015.15,1015.29,1644.0,1013.6739,1013.6739,1013.0053,1013.145,1644.0
2025-02-20 13:25:00,1015.29,1015.29,1015.29,1015.29,0.0,1013.145,1013.145,1013.145,1013.145,0.0
2025-02-20 13:30:00,1015.29,1015.29,1015.29,1015.29,0.0,1013.145,1013.145,1013.145,1013.145,0.0
2025-02-20 13:35:00,1015.29,1015.29,1015.29,1015.29,0.0,1013.145,1013.145,1013.145,1013.145,0.0
2025-02-20 13:40:00,1017.02,1017.02,1017.02,1017.02,410.0,1014.8713,1014.8713,1014.8713,1014.8713,410.0
2025-02-20 13:45:00,1017.4,1017.4,1017.4,1017.4,267.0,1015.2505,1015.2505,1015.2505,1015.2505,267.0
2025-02-20 13:50:00,1017.4,1017.4,1017.4,1017.4,0.0,1015.2505,1015.2505,1015.2505,1015.2505,0.0
2025-02-20 13:55:00,1018.64,1018.93,1018.64,1018.93,200.0,1016.4879,1016.7773,1016.4879,1016.7773,200.0
2025-02-20 14:00:00,1019.28,1019.28,1019.28,1019.28,100.0,1017.1265,1017.1265,1017.1265,1017.1265,100.0
2025-02-20 14:05:00,1019.48,1020.45,1019.48,1020.45,200.0,1017.3261,1018.2941,1017.3261,1018.2941,200.0
2025-02-20 14:10:00,1020.45,1020.45,1020.45,1020.45,0.0,1018.2941,1018.2941,1018.2941,1018.2941,0.0
2025-02-20 14:15:00,1022.12,1022.12,1022.11,1022.12,100.0,1019.9605,1019.9605,1019.9506,1019.9605,100.0
2025-02-20 14:20:00,1021.82,1022.42,1021.82,1022.42,200.0,1019.6612,1020.2599,1019.6612,1020.2599,200.0
2025-02-20 14:25:00,1021.72,1021.92,1021.48,1021.92,300.0,1019.5614,1019.761,1019.3219,1019.761,300.0
2025-02-20 14:30:00,1023.22,1023.22,1022.43,1022.43,286.0,1021.0582,1021.0582,1020.2699,1020.2699,286.0
2025-02-20 14:35:00,1023.55,1024.69,1023.02,1024.55,1809.0,1021.3875,1022.5251,1020.8586,1022.3854,1809.0
2025-02-20 14:40:00,1024.61,1025.6,1024.55,1025.6,1536.0,1022.4453,1023.4332,1022.3854,1023.4332,1536.0
2025-02-20 14:45:00,1025.69,1026.09,1025.69,1025.97,300.0,1023.523,1023.9222,1023.523,1023.8024,300.0
2025-02-20 14:50:00,1026.09,1026.35,1025.67,1026.35,800.0,1023.9222,1024.1816,1023.503,1024.1816,800.0
2025-02-20 14:55:00,1026.38,1026.38,1024.16,1026.1,1570.0,1024.2115,1024.2115,1021.9962,1023.9321,1570.0
2025-02-20 15:00:00,1026.06,1026.06,1023.94,1023.94,700.0,1023.8922,1023.8922,1021.7767,1021.7767,700.0
2025-02-20 15:05:00,1024.55,1024.55,1023.66,1024.04,553.0,1022.3854,1022.3854,1021.4973,1021.8765,553.0
2025-02-20 15:10:00,1024.04,1024.04,1024.04,1024.04,0.0,1021.8765,1021.8765,1021.8765,1021.8765,0.0
2025-02-20 15:15:00,1023.44,1024.57,1021.25,1024.57,1398.0,1021.2778,1022.4054,1019.0924,1022.4054,1398.0
2025-02-20 15:20:00,1025.29,1025.29,1023.74,1023.74,200.0,1023.1238,1023.1238,1021.5771,1021.5771,200.0
2025-02-20 15:25:00,1024.84,1024.84,1023.8,1023.8,561.0,1022.6748,1022.6748,1021.637,1021.637,561.0
2025-02-20 15:30:00,1024.84,1024.84,1024.5,1024.79,1358.0,1022.6748,1022.6748,1022.3355,1022.6249,1358.0
2025-02-20 15:35:00,1025.09,1025.18,1024.53,1025.14,2110.0,1022.9243,1023.0141,1022.3655,1022.9742,2110.0
2025-02-20 15:40:00,1024.87,1025.69,1024.87,1024.87,1465.0,1022.7047,1023.523,1022.7047,1022.7047,1465.0
2025-02-20 15:45:00,1024.56,1025.81,1024.56,1025.6,2022.0,1022.3954,1023.6427,1022.3954,1023.4332,2022.0
2025-02-20 15:50:00,1025.86,1027.23,1023.5,1023.5,2351.0,1023.6926,1025.0597,1021.3376,1021.3376,2351.0
2025-02-20 15:55:00,1022.99,1025.41,1022.99,1024.73,7424.0,1020.8287,1023.2436,1020.8287,1022.565,7424.0
2025-02-21 09:30:00,1023.47,1023.47,1015.73,1015.73,7885.0,1021.3077,1021.3077,1013.584,1013.584,7885.0
2025-02-21 09:35:00,1017.41,1018.01,1016.66,1018.01,1557.0,1015.2605,1015.8592,1014.5121,1015.8592,1557.0
2025-02-21 09:40:00,1016.63,1016.63,1014.38,1014.38,200.0,1014.4821,1014.4821,1012.2369,1012.2369,200.0
2025-02-21 09:45:00,1016.42,1016.43,1012.91,1012.91,1138.0,1014.2726,1014.2826,1010.77,1010.77,1138.0
2025-02-21 09:50:00,1012.67,1016.78,1012.67,1016.53,700.0,1010.5305,1014.6318,1010.5305,1014.3824,700.0
2025-02-21 09:55:00,1012.99,1012.99,1012.99,1012.99,100.0,1010.8498,1010.8498,1010.8498,1010.8498,100.0
2025-02-21 10:00:00,1012.67,1015.86,1012.48,1015.0,2522.0,1010.5305,1013.7138,1010.3409,1012.8556,2522.0
2025-02-21 10:05:00,1019.32,1019.32,1015.88,1015.89,420.0,1017.1665,1017.1665,1013.7337,1013.7437,420.0
2025-02-21 10:10:00,1016.25,1016.25,1014.82,1014.82,200.0,1014.1029,1014.1029,1012.676,1012.676,200.0
2025-02-21 10:15:00,1014.45,1014.82,1014.45,1014.49,500.0,1012.3067,1012.676,1012.3067,1012.3467,500.0
2025-02-21 10:20:00,1014.37,1014.37,1010.32,1013.8,1934.0,1012.2269,1012.2269,1008.1855,1011.6581,1934.0
2025-02-21 10:25:00,1013.47,1013.6,1012.39,1012.39,500.0,1011.3288,1011.4585,1010.2511,1010.2511,500.0
2025-02-21 10:30:00,1012.29,1012.29,1012.29,1012.29,595.0,1010.1513,1010.1513,1010.1513,1010.1513,595.0
2025-02-21 10:35:00,1012.88,1012.88,1011.12,1011.18,1599.0,1010.7401,1010.7401,1008.9838,1009.0437,1599.0
2025-02-21 10:40:00,1010.4,1010.41,1010.4,1010.4,500.0,1008.2653,1008.2753,1008.2653,1008.2653,500.0
2025-02-21 10:45:00,1009.39,1010.2,1009.39,1010.2,300.0,1007.2574,1008.0657,1007.2574,1008.0657,300.0
2025-02-21 10:50:00,1007.04,1007.04,1005.26,1006.12,1503.0,1004.9124,1004.9124,1003.1362,1003.9943,1503.0
2025-02-21 10:55:00,1004.87,1006.6,1004.86,1006.2,2000.0,1002.747,1004.4733,1002.737,1004.0742,2000.0
2025-02-21 11:00:00,1006.24,1006.43,1004.72,1005.67,1041.0,1004.1141,1004.3037,1002.5973,1003.5453,1041.0
2025-02-21 11:05:00,1005.31,1005.36,1004.36,1005.1,760.0,1003.1861,1003.236,1002.2381,1002.9765,760.0
2025-02-21 11:10:00,1005.0,1005.0,1005.0,1005.0,608.0,1002.8767,1002.8767,1002.8767,1002.8767,608.0
2025-02-21 11:15:00,1007.46,1007.69,1007.46,1007.69,600.0,1005.3315,1005.561,1005.3315,1005.561,600.0
2025-02-21 11:20:00,1007.69,1008.7,1006.91,1007.47,3600.0,1005.561,1006.5689,1004.7827,1005.3415,3600.0
2025-02-21 11:25:00,1008.43,1008.44,1008.43,1008.43,307.0,1006.2995,1006.3094,1006.2995,1006.2995,307.0
2025-02-21 11:30:00,1007.94,1007.95,1007.12,1007.12,1690.0,1005.8105,1005.8205,1004.9922,1004.9922,1690.0
2025-02-21 11:35:00,1007.33,1008.07,1007.22,1008.07,500.0,1005.2018,1005.9402,1005.092,1005.9402,500.0
2025-02-21 11:40:00,1008.62,1008.62,1008.62,1008.62,100.0,1006.4891,1006.4891,1006.4891,1006.4891,100.0
2025-02-21 11:45:00,1008.27,1008.5,1008.26,1008.48,300.0,1006.1398,1006.3693,1006.1298,1006.3494,300.0
2025-02-21 11:50:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-21 11:55:00,1008.4,1008.4,1008.39,1008.4,100.0,1006.2695,1006.2695,1006.2596,1006.2695,100.0
2025-02-21 12:00:00,1007.43,1007.43,1007.42,1007.42,350.0,1005.3016,1005.3016,1005.2916,1005.2916,350.0
2025-02-21 12:05:00,1007.67,1007.67,1007.67,1007.67,100.0,1005.5411,1005.5411,1005.5411,1005.5411,100.0
2025-02-21 12:10:00,1007.68,1007.68,1007.67,1007.67,301.0,1005.5511,1005.5511,1005.5411,1005.5411,301.0
2025-02-21 12:15:00,1007.15,1007.8,1007.14,1007.8,300.0,1005.0222,1005.6708,1005.0122,1005.6708,300.0
2025-02-21 12:20:00,1007.29,1007.29,1007.29,1007.29,100.0,1005.1619,1005.1619,1005.1619,1005.1619,100.0
2025-02-21 12:25:00,1006.89,1006.89,1006.89,1006.89,100.0,1004.7627,1004.7627,1004.7627,1004.7627,100.0
2025-02-21 12:30:00,1006.01,1006.74,1005.96,1005.96,300.0,1003.8846,1004.613,1003.8347,1003.8347,300.0
2025-02-21 12:35:00,1006.47,1006.52,1005.28,1005.96,600.0,1004.3436,1004.3935,1003.1561,1003.8347,600.0
2025-02-21 12:40:00,1005.39,1005.74,1005.39,1005.74,200.0,1003.2659,1003.6152,1003.2659,1003.6152,200.0
2025-02-21 12:45:00,1005.74,1005.74,1005.74,1005.74,0.0,1003.6152,1003.6152,1003.6152,1003.6152,0.0
2025-02-21 12:50:00,1004.66,1004.66,1002.99,1003.11,990.0,1002.5374,1002.5374,1000.871,1000.9907,990.0
2025-02-21 12:55:00,1002.31,1002.31,1001.06,1001.58,700.0,1000.1924,1000.1924,998.945,999.4639,700.0
2025-02-21 13:00:00,1001.58,1001.58,1001.43,1001.43,200.0,999.4639,999.4639,999.3143,999.3143,200.0
2025-02-21 13:05:00,1001.44,1003.11,1001.43,1001.98,1396.0,999.3242,1000.9907,999.3143,999.8631,1396.0
2025-02-21 13:10:00,1001.5,1001.51,1001.38,1001.5,800.0,999.3841,999.3941,999.2644,999.3841,800.0
2025-02-21 13:15:00,1002.05,1002.05,1001.3,1001.3,661.0,999.9329,999.9329,999.1845,999.1845,661.0
2025-02-21 13:20:00,1001.71,1001.71,1000.96,1001.36,300.0,999.5937,999.5937,998.8452,999.2444,300.0
2025-02-21 13:25:00,1000.58,1000.58,1000.02,1000.02,400.0,998.4661,998.4661,997.9072,997.9072,400.0
2025-02-21 13:30:00,999.0,999.59,999.0,999.19,875.0,996.8894,997.4781,996.8894,997.079,875.0
2025-02-21 13:35:00,998.81,1000.94,998.4,1000.94,1624.0,996.6998,998.8253,996.2907,998.8253,1624.0
2025-02-21 13:40:00,999.5,1001.02,999.5,1001.02,840.0,997.3883,998.9051,997.3883,998.9051,840.0
2025-02-21 13:45:00,1000.78,1002.94,1000.78,1002.88,2600.0,998.6656,1000.8211,998.6656,1000.7612,2600.0
2025-02-21 13:50:00,1001.02,1003.05,1001.02,1002.71,1338.0,998.9051,1000.9308,998.9051,1000.5916,1338.0
2025-02-21 13:55:00,1002.62,1002.62,1000.26,1000.7,2062.0,1000.5017,1000.5017,998.1467,998.5858,2062.0
2025-02-21 14:00:00,999.83,1001.43,998.98,1001.43,2000.0,997.7176,999.3143,996.8694,999.3143,2000.0
2025-02-21 14:05:00,1003.46,1006.78,1002.91,1004.76,3320.0,1001.34,1004.653,1000.7911,1002.6372,3320.0
2025-02-21 14:10:00,1005.0,1007.98,1005.0,1006.75,4323.0,1002.8767,1005.8504,1002.8767,1004.623,4323.0
2025-02-21 14:15:00,1005.63,1007.9,1005.46,1006.67,3052.0,1003.5054,1005.7706,1003.3357,1004.5432,3052.0
2025-02-21 14:20:00,1006.26,1007.44,1005.94,1005.95,1519.0,1004.1341,1005.3116,1003.8147,1003.8247,1519.0
2025-02-21 14:25:00,1005.63,1005.63,1005.63,1005.63,100.0,1003.5054,1003.5054,1003.5054,1003.5054,100.0
2025-02-21 14:30:00,1008.53,1008.7,1006.96,1006.96,300.0,1006.3993,1006.5689,1004.8326,1004.8326,300.0
2025-02-21 14:35:00,1006.96,1008.74,1005.82,1006.84,1295.0,1004.8326,1006.6088,1003.695,1004.7128,1295.0
2025-02-21 14:40:00,1006.95,1007.56,1006.94,1007.56,600.0,1004.8226,1005.4313,1004.8126,1005.4313,600.0
2025-02-21 14:45:00,1007.57,1009.52,1007.56,1007.8,900.0,1005.4413,1007.3872,1005.4313,1005.6708,900.0
2025-02-21 14:50:00,1007.64,1009.11,1007.51,1008.52,546.0,1005.5111,1006.978,1005.3814,1006.3893,546.0
2025-02-21 14:55:00,1008.52,1009.69,1008.51,1008.98,1800.0,1006.3893,1007.5568,1006.3793,1006.8483,1800.0
2025-02-21 15:00:00,1007.58,1007.58,1007.49,1007.49,700.0,1005.4513,1005.4513,1005.3615,1005.3615,700.0
2025-02-21 15:05:00,1007.45,1007.45,1007.0,1007.26,900.0,1005.3215,1005.3215,1004.8725,1005.1319,900.0
2025-02-21 15:10:00,1006.99,1008.94,1006.92,1008.94,841.0,1004.8625,1006.8084,1004.7927,1006.8084,841.0
2025-02-21 15:15:00,1009.6,1010.3,1008.9,1009.14,2200.0,1007.467,1008.1655,1006.7685,1007.008,2200.0
2025-02-21 15:20:00,1009.51,1010.94,1009.48,1010.94,400.0,1007.3772,1008.8042,1007.3472,1008.8042,400.0
2025-02-21 15:25:00,1010.85,1010.87,1010.1,1010.87,1479.0,1008.7144,1008.7343,1007.9659,1008.7343,1479.0
2025-02-21 15:30:00,1011.23,1012.23,1009.77,1010.44,1349.0,1009.0936,1010.0914,1007.6366,1008.3052,1349.0
2025-02-21 15:35:00,1011.5,1011.5,1010.1,1010.1,738.0,1009.363,1009.363,1007.9659,1007.9659,738.0
2025-02-21 15:40:00,1010.22,1010.92,1009.64,1010.68,2176.0,1008.0857,1008.7842,1007.5069,1008.5447,2176.0
2025-02-21 15:45:00,1009.6,1009.91,1008.63,1008.63,1504.0,1007.467,1007.7763,1006.499,1006.499,1504.0
2025-02-21 15:50:00,1009.34,1010.15,1007.32,1007.8,4946.0,1007.2075,1008.0158,1005.1918,1005.6708,4946.0
2025-02-21 15:55:00,1008.45,1008.57,1006.31,1008.09,10876.0,1006.3194,1006.4392,1004.1839,1005.9602,10876.0
2025-02-24 09:30:00,1005.18,1005.18,1000.94,1000.94,4198.0,1003.0563,1003.0563,998.8253,998.8253,4198.0
2025-02-24 09:35:00,1000.94,1000.94,1000.94,1000.94,0.0,998.8253,998.8253,998.8253,998.8253,0.0
2025-02-24 09:40:00,1004.99,1004.99,1004.99,1004.99,100.0,1002.8667,1002.8667,1002.8667,1002.8667,100.0
2025-02-24 09:45:00,1004.99,1004.99,1004.99,1004.99,0.0,1002.8667,1002.8667,1002.8667,1002.8667,0.0
2025-02-24 09:50:00,1004.91,1009.37,1004.84,1008.49,748.0,1002.7869,1007.2375,1002.7171,1006.3593,748.0
2025-02-24 09:55:00,1008.49,1008.49,1008.49,1008.49,0.0,1006.3593,1006.3593,1006.3593,1006.3593,0.0
2025-02-24 10:00:00,1003.84,1003.84,1003.73,1003.74,200.0,1001.7192,1001.7192,1001.6094,1001.6194,200.0
2025-02-24 10:05:00,1004.43,1006.46,1004.42,1004.54,1149.0,1002.3079,1004.3336,1002.2979,1002.4177,1149.0
2025-02-24 10:10:00,1005.56,1005.56,1005.55,1005.56,107.0,1003.4355,1003.4355,1003.4256,1003.4355,107.0
2025-02-24 10:15:00,1005.55,1005.55,1005.52,1005.52,500.0,1003.4256,1003.4256,1003.3956,1003.3956,500.0
2025-02-24 10:20:00,1002.51,1004.65,1002.51,1004.65,337.0,1000.392,1002.5275,1000.392,1002.5275,337.0
2025-02-24 10:25:00,1004.65,1004.65,1004.65,1004.65,0.0,1002.5275,1002.5275,1002.5275,1002.5275,0.0
2025-02-24 10:30:00,1003.52,1003.52,1002.57,1002.62,1334.0,1001.3998,1001.3998,1000.4518,1000.5017,1334.0
2025-02-24 10:35:00,1004.87,1004.87,1004.87,1004.87,100.0,1002.747,1002.747,1002.747,1002.747,100.0
2025-02-24 10:40:00,1004.84,1005.41,1004.84,1005.41,290.0,1002.7171,1003.2858,1002.7171,1003.2858,290.0
2025-02-24 10:45:00,1005.77,1005.77,1005.77,1005.77,100.0,1003.6451,1003.6451,1003.6451,1003.6451,100.0
2025-02-24 10:50:00,1006.31,1006.31,1004.7,1005.81,561.0,1004.1839,1004.1839,1002.5773,1003.685,561.0
2025-02-24 10:55:00,1005.34,1005.34,1003.6,1003.6,400.0,1003.216,1003.216,1001.4797,1001.4797,400.0
2025-02-24 11:00:00,1004.5,1005.79,1004.5,1004.5,1102.0,1002.3778,1003.665,1002.3778,1002.3778,1102.0
2025-02-24 11:05:00,1004.49,1006.18,1002.41,1002.41,1300.0,1002.3678,1004.0542,1000.2922,1000.2922,1300.0
2025-02-24 11:10:00,1003.89,1004.6,1003.0,1003.57,6872.0,1001.7691,1002.4776,1000.8809,1001.4497,6872.0
2025-02-24 11:15:00,1003.9,1004.97,1003.31,1004.85,4423.0,1001.779,1002.8468,1001.1903,1002.727,4423.0
2025-02-24 11:20:00,1005.16,1005.16,1005.16,1005.16,100.0,1003.0364,1003.0364,1003.0364,1003.0364,100.0
2025-02-24 11:25:00,1005.54,1005.54,1004.7,1005.42,800.0,1003.4156,1003.4156,1002.5773,1003.2958,800.0
2025-02-24 11:30:00,1005.56,1005.78,1005.56,1005.74,400.0,1003.4355,1003.6551,1003.4355,1003.6152,400.0
2025-02-24 11:35:00,1004.98,1004.98,1004.23,1004.81,1500.0,1002.8568,1002.8568,1002.1083,1002.6871,1500.0
2025-02-24 11:40:00,1005.21,1005.21,1004.0,1004.25,2678.0,1003.0863,1003.0863,1001.8788,1002.1283,2678.0
2025-02-24 11:45:00,1005.2,1006.7,1005.2,1006.08,340.0,1003.0763,1004.5731,1003.0763,1003.9544,340.0
2025-02-24 11:50:00,1006.6,1007.15,1006.6,1007.15,200.0,1004.4733,1005.0222,1004.4733,1005.0222,200.0
2025-02-24 11:55:00,1005.55,1005.55,1005.34,1005.34,700.0,1003.4256,1003.4256,1003.216,1003.216,700.0
2025-02-24 12:00:00,1005.34,1005.34,1005.34,1005.34,0.0,1003.216,1003.216,1003.216,1003.216,0.0
2025-02-24 12:05:00,1005.34,1005.34,1005.34,1005.34,0.0,1003.216,1003.216,1003.216,1003.216,0.0
2025-02-24 12:10:00,1003.5,1003.5,1003.5,1003.5,137.0,1001.3799,1001.3799,1001.3799,1001.3799,137.0
2025-02-24 12:15:00,1004.72,1004.72,1004.62,1004.63,300.0,1002.5973,1002.5973,1002.4975,1002.5075,300.0
2025-02-24 12:20:00,1004.64,1006.19,1004.63,1006.19,601.0,1002.5175,1004.0642,1002.5075,1004.0642,601.0
2025-02-24 12:25:00,1006.54,1006.54,1006.54,1006.54,100.0,1004.4135,1004.4135,1004.4135,1004.4135,100.0
2025-02-24 12:30:00,1007.43,1007.43,1007.43,1007.43,100.0,1005.3016,1005.3016,1005.3016,1005.3016,100.0
2025-02-24 12:35:00,1008.36,1008.36,1008.36,1008.36,100.0,1006.2296,1006.2296,1006.2296,1006.2296,100.0
2025-02-24 12:40:00,1008.79,1008.79,1008.79,1008.79,100.0,1006.6587,1006.6587,1006.6587,1006.6587,100.0
2025-02-24 12:45:00,1008.61,1008.61,1008.61,1008.61,100.0,1006.4791,1006.4791,1006.4791,1006.4791,100.0
2025-02-24 12:50:00,1008.52,1009.19,1008.32,1009.19,300.0,1006.3893,1007.0579,1006.1897,1007.0579,300.0
2025-02-24 12:55:00,1007.31,1008.55,1007.31,1008.55,403.0,1005.1818,1006.4192,1005.1818,1006.4192,403.0
2025-02-24 13:00:00,1008.55,1008.55,1008.55,1008.55,0.0,1006.4192,1006.4192,1006.4192,1006.4192,0.0
2025-02-24 13:05:00,1008.32,1008.91,1004.94,1004.94,1453.0,1006.1897,1006.7785,1002.8168,1002.8168,1453.0
2025-02-24 13:10:00,1007.38,1007.38,1007.38,1007.38,150.0,1005.2517,1005.2517,1005.2517,1005.2517,150.0
2025-02-24 13:15:00,1006.16,1006.16,1006.16,1006.16,400.0,1004.0343,1004.0343,1004.0343,1004.0343,400.0
2025-02-24 13:20:00,1006.16,1006.16,1006.16,1006.16,100.0,1004.0343,1004.0343,1004.0343,1004.0343,100.0
2025-02-24 13:25:00,1006.62,1006.62,1006.62,1006.62,100.0,1004.4933,1004.4933,1004.4933,1004.4933,100.0
2025-02-24 13:30:00,1006.0,1007.45,1006.0,1007.45,316.0,1003.8746,1005.3215,1003.8746,1005.3215,316.0
2025-02-24 13:35:00,1007.74,1008.06,1007.73,1008.06,206.0,1005.6109,1005.9302,1005.6009,1005.9302,206.0
2025-02-24 13:40:00,1008.11,1008.11,1007.73,1007.74,200.0,1005.9801,1005.9801,1005.6009,1005.6109,200.0
2025-02-24 13:45:00,1006.85,1006.85,1006.85,1006.85,779.0,1004.7228,1004.7228,1004.7228,1004.7228,779.0
2025-02-24 13:50:00,1006.06,1006.06,1006.05,1006.06,104.0,1003.9345,1003.9345,1003.9245,1003.9345,104.0
2025-02-24 13:55:00,1006.32,1006.32,1006.32,1006.32,100.0,1004.1939,1004.1939,1004.1939,1004.1939,100.0
2025-02-24 14:00:00,1006.33,1006.59,1005.37,1005.37,530.0,1004.2039,1004.4634,1003.2459,1003.2459,530.0
2025-02-24 14:05:00,1005.37,1005.37,1005.37,1005.37,0.0,1003.2459,1003.2459,1003.2459,1003.2459,0.0
2025-02-24 14:10:00,1005.86,1005.86,1005.86,1005.86,100.0,1003.7349,1003.7349,1003.7349,1003.7349,100.0
2025-02-24 14:15:00,1005.11,1005.11,1005.09,1005.09,200.0,1002.9865,1002.9865,1002.9665,1002.9665,200.0
2025-02-24 14:20:00,1005.09,1005.09,1005.09,1005.09,0.0,1002.9665,1002.9665,1002.9665,1002.9665,0.0
2025-02-24 14:25:00,1005.09,1005.09,1005.09,1005.09,0.0,1002.9665,1002.9665,1002.9665,1002.9665,0.0
2025-02-24 14:30:00,1005.65,1005.65,1005.65,1005.65,100.0,1003.5253,1003.5253,1003.5253,1003.5253,100.0
2025-02-24 14:35:00,1004.96,1004.96,1004.96,1004.96,100.0,1002.8368,1002.8368,1002.8368,1002.8368,100.0
2025-02-24 14:40:00,1004.61,1004.86,1004.61,1004.86,569.0,1002.4875,1002.737,1002.4875,1002.737,569.0
2025-02-24 14:45:00,1004.86,1004.86,1004.86,1004.86,0.0,1002.737,1002.737,1002.737,1002.737,0.0
2025-02-24 14:50:00,1003.79,1003.79,1003.79,1003.79,200.0,1001.6693,1001.6693,1001.6693,1001.6693,200.0
2025-02-24 14:55:00,1003.94,1003.94,1003.93,1003.94,100.0,1001.819,1001.819,1001.809,1001.819,100.0
2025-02-24 15:00:00,1003.94,1003.94,1003.94,1003.94,0.0,1001.819,1001.819,1001.819,1001.819,0.0
2025-02-24 15:05:00,1003.42,1003.42,1003.42,1003.42,100.0,1001.3001,1001.3001,1001.3001,1001.3001,100.0
2025-02-24 15:10:00,1004.03,1004.03,1004.03,1004.03,100.0,1001.9088,1001.9088,1001.9088,1001.9088,100.0
2025-02-24 15:15:00,1003.81,1005.45,1003.81,1005.39,562.0,1001.6892,1003.3258,1001.6892,1003.2659,562.0
2025-02-24 15:20:00,1004.84,1004.84,1003.99,1003.99,695.0,1002.7171,1002.7171,1001.8688,1001.8688,695.0
2025-02-24 15:25:00,1003.68,1003.68,1003.68,1003.68,100.0,1001.5595,1001.5595,1001.5595,1001.5595,100.0
2025-02-24 15:30:00,1003.78,1003.84,1003.77,1003.84,200.0,1001.6593,1001.7192,1001.6493,1001.7192,200.0
2025-02-24 15:35:00,1002.86,1003.0,1002.86,1003.0,200.0,1000.7412,1000.8809,1000.7412,1000.8809,200.0
2025-02-24 15:40:00,1002.78,1002.78,1002.78,1002.78,200.0,1000.6614,1000.6614,1000.6614,1000.6614,200.0
2025-02-24 15:45:00,1002.56,1005.01,1002.4,1004.84,2219.0,1000.4419,1002.8867,1000.2822,1002.7171,2219.0
2025-02-24 15:50:00,1005.62,1006.42,1001.0,1001.0,2569.0,1003.4954,1004.2937,998.8852,998.8852,2569.0
2025-02-24 15:55:00,1000.66,1001.17,998.02,998.17,13764.0,998.5459,999.0548,995.9115,996.0611,13764.0
2025-02-25 09:30:00,996.23,998.02,993.01,993.98,3735.0,994.1252,995.9115,990.912,991.88,3735.0
2025-02-25 09:35:00,993.91,994.32,993.91,994.32,500.0,991.8101,992.2193,991.8101,992.2193,500.0
2025-02-25 09:40:00,990.84,998.6,990.84,998.6,1290.0,988.7466,996.4902,988.7466,996.4902,1290.0
2025-02-25 09:45:00,998.6,998.6,998.6,998.6,0.0,996.4902,996.4902,996.4902,996.4902,0.0
2025-02-25 09:50:00,999.44,999.44,999.44,999.44,114.0,997.3285,997.3285,997.3285,997.3285,114.0
2025-02-25 09:55:00,999.44,999.44,999.44,999.44,0.0,997.3285,997.3285,997.3285,997.3285,0.0
2025-02-25 10:00:00,995.74,997.07,995.08,995.08,700.0,993.6363,994.9635,992.9777,992.9777,700.0
2025-02-25 10:05:00,996.63,996.63,993.81,995.84,906.0,994.5244,994.5244,991.7104,993.7361,906.0
2025-02-25 10:10:00,995.84,995.84,995.84,995.84,0.0,993.7361,993.7361,993.7361,993.7361,0.0
2025-02-25 10:15:00,995.99,997.07,995.95,997.07,910.0,993.8857,994.9635,993.8458,994.9635,910.0
2025-02-25 10:20:00,996.38,996.38,995.81,995.82,314.0,994.2749,994.2749,993.7061,993.7161,314.0
2025-02-25 10:25:00,995.88,995.88,995.88,995.88,100.0,993.776,993.776,993.776,993.776,100.0
2025-02-25 10:30:00,995.69,995.69,995.68,995.69,100.0,993.5864,993.5864,993.5764,993.5864,100.0
2025-02-25 10:35:00,996.57,997.25,996.56,997.25,1062.0,994.4645,995.1431,994.4545,995.1431,1062.0
2025-02-25 10:40:00,997.16,998.2,997.15,998.2,200.0,995.0533,996.0911,995.0433,996.0911,200.0
2025-02-25 10:45:00,997.44,997.44,997.24,997.24,600.0,995.3327,995.3327,995.1331,995.1331,600.0
2025-02-25 10:50:00,998.31,998.31,998.31,998.31,100.0,996.2008,996.2008,996.2008,996.2008,100.0
2025-02-25 10:55:00,999.45,1002.16,999.45,1002.16,495.0,997.3384,1000.0427,997.3384,1000.0427,495.0
2025-02-25 11:00:00,1001.13,1001.14,998.75,999.8,2392.0,999.0149,999.0249,996.6399,997.6877,2392.0
2025-02-25 11:05:00,1001.0,1003.24,1000.6,1002.61,1699.0,998.8852,1001.1204,998.486,1000.4918,1699.0
2025-02-25 11:10:00,1002.34,1002.34,1002.34,1002.34,100.0,1000.2223,1000.2223,1000.2223,1000.2223,100.0
2025-02-25 11:15:00,1001.59,1001.59,1000.99,1000.99,300.0,999.4739,999.4739,998.8752,998.8752,300.0
2025-02-25 11:20:00,1000.99,1000.99,1000.99,1000.99,0.0,998.8752,998.8752,998.8752,998.8752,0.0
2025-02-25 11:25:00,1000.42,1001.36,1000.42,1001.36,200.0,998.3064,999.2444,998.3064,999.2444,200.0
2025-02-25 11:30:00,999.44,999.84,998.29,998.3,801.0,997.3285,997.7276,996.1809,996.1909,801.0
2025-02-25 11:35:00,998.29,998.87,997.97,998.87,400.0,996.1809,996.7597,995.8616,996.7597,400.0
2025-02-25 11:40:00,997.94,997.94,997.35,997.94,400.0,995.8316,995.8316,995.2429,995.8316,400.0
2025-02-25 11:45:00,997.57,998.92,997.57,998.16,600.0,995.4624,996.8096,995.4624,996.0512,600.0
2025-02-25 11:50:00,999.27,999.27,998.71,998.71,300.0,997.1588,997.1588,996.6,996.6,300.0
2025-02-25 11:55:00,999.46,1000.16,997.85,997.85,2115.0,997.3484,998.0469,995.7418,995.7418,2115.0
2025-02-25 12:00:00,998.28,998.28,997.59,997.6,200.0,996.1709,996.1709,995.4824,995.4923,200.0
2025-02-25 12:05:00,998.51,998.51,996.67,996.99,570.0,996.4004,996.4004,994.5643,994.8836,570.0
2025-02-25 12:10:00,996.7,996.7,996.7,996.7,100.0,994.5942,994.5942,994.5942,994.5942,100.0
2025-02-25 12:15:00,996.69,996.69,996.69,996.69,200.0,994.5843,994.5843,994.5843,994.5843,200.0
2025-02-25 12:20:00,996.31,996.31,996.3,996.31,100.0,994.2051,994.2051,994.1951,994.2051,100.0
2025-02-25 12:25:00,995.76,995.76,995.76,995.76,100.0,993.6562,993.6562,993.6562,993.6562,100.0
2025-02-25 12:30:00,996.83,997.07,996.82,997.07,534.0,994.724,994.9635,994.714,994.9635,534.0
2025-02-25 12:35:00,997.37,997.5,997.36,997.48,976.0,995.2628,995.3926,995.2529,995.3726,976.0
2025-02-25 12:40:00,998.54,999.07,998.53,999.07,300.0,996.4304,996.9592,996.4204,996.9592,300.0
2025-02-25 12:45:00,998.94,998.94,998.94,998.94,100.0,996.8295,996.8295,996.8295,996.8295,100.0
2025-02-25 12:50:00,999.85,999.85,999.84,999.85,100.0,997.7376,997.7376,997.7276,997.7376,100.0
2025-02-25 12:55:00,1001.37,1001.37,1000.67,1000.67,200.0,999.2544,999.2544,998.5559,998.5559,200.0
2025-02-25 13:00:00,1002.57,1002.73,1002.57,1002.73,500.0,1000.4518,1000.6115,1000.4518,1000.6115,500.0
2025-02-25 13:05:00,1002.94,1002.94,1002.93,1002.94,100.0,1000.8211,1000.8211,1000.8111,1000.8211,100.0
2025-02-25 13:10:00,1003.62,1004.21,1003.61,1004.21,615.0,1001.4996,1002.0884,1001.4897,1002.0884,615.0
2025-02-25 13:15:00,1004.29,1004.36,1003.05,1003.73,700.0,1002.1682,1002.2381,1000.9308,1001.6094,700.0
2025-02-25 13:20:00,1002.46,1003.62,1002.46,1002.94,300.0,1000.3421,1001.4996,1000.3421,1000.8211,300.0
2025-02-25 13:25:00,1002.0,1002.0,1001.99,1002.0,100.0,999.8831,999.8831,999.8731,999.8831,100.0
2025-02-25 13:30:00,1001.84,1001.84,1001.23,1001.49,300.0,999.7234,999.7234,999.1147,999.3741,300.0
2025-02-25 13:35:00,1002.37,1003.04,1002.37,1003.04,200.0,1000.2523,1000.9209,1000.2523,1000.9209,200.0
2025-02-25 13:40:00,1003.04,1003.04,1003.04,1003.04,0.0,1000.9209,1000.9209,1000.9209,1000.9209,0.0
2025-02-25 13:45:00,1005.59,1005.59,1003.4,1003.4,218.0,1003.4655,1003.4655,1001.2801,1001.2801,218.0
2025-02-25 13:50:00,1003.4,1003.4,1003.4,1003.4,0.0,1001.2801,1001.2801,1001.2801,1001.2801,0.0
2025-02-25 13:55:00,1003.4,1003.4,1003.4,1003.4,0.0,1001.2801,1001.2801,1001.2801,1001.2801,0.0
2025-02-25 14:00:00,1003.72,1003.72,1003.28,1003.29,502.0,1001.5994,1001.5994,1001.1603,1001.1703,502.0
2025-02-25 14:05:00,1002.77,1003.2,1002.73,1003.2,1400.0,1000.6514,1001.0805,1000.6115,1001.0805,1400.0
2025-02-25 14:10:00,1003.2,1003.2,1003.05,1003.05,300.0,1001.0805,1001.0805,1000.9308,1000.9308,300.0
2025-02-25 14:15:00,1002.96,1002.96,1001.4,1001.95,500.0,1000.841,1000.841,999.2843,999.8332,500.0
2025-02-25 14:20:00,1001.95,1002.36,1001.52,1002.36,500.0,999.8332,1000.2423,999.4041,1000.2423,500.0
2025-02-25 14:25:00,1002.36,1002.36,1002.36,1002.36,0.0,1000.2423,1000.2423,1000.2423,1000.2423,0.0
2025-02-25 14:30:00,1003.56,1003.56,1003.56,1003.56,200.0,1001.4398,1001.4398,1001.4398,1001.4398,200.0
2025-02-25 14:35:00,1003.98,1006.0,1003.98,1006.0,976.0,1001.8589,1003.8746,1001.8589,1003.8746,976.0
2025-02-25 14:40:00,1006.29,1009.49,1006.29,1009.33,546.0,1004.164,1007.3572,1004.164,1007.1976,546.0
2025-02-25 14:45:00,1008.54,1008.54,1007.27,1007.55,713.0,1006.4092,1006.4092,1005.1419,1005.4213,713.0
2025-02-25 14:50:00,1008.54,1008.84,1007.82,1007.83,700.0,1006.4092,1006.7086,1005.6908,1005.7007,700.0
2025-02-25 14:55:00,1008.61,1008.72,1007.48,1008.39,1005.0,1006.4791,1006.5889,1005.3515,1006.2596,1005.0
2025-02-25 15:00:00,1008.4,1008.59,1007.89,1008.59,400.0,1006.2695,1006.4591,1005.7606,1006.4591,400.0
2025-02-25 15:05:00,1008.63,1008.63,1008.51,1008.52,300.0,1006.499,1006.499,1006.3793,1006.3893,300.0
2025-02-25 15:10:00,1007.5,1008.38,1007.08,1007.9,1000.0,1005.3714,1006.2496,1004.9523,1005.7706,1000.0
2025-02-25 15:15:00,1006.94,1006.94,1006.71,1006.71,700.0,1004.8126,1004.8126,1004.5831,1004.5831,700.0
2025-02-25 15:20:00,1007.69,1007.88,1007.36,1007.76,800.0,1005.561,1005.7506,1005.2317,1005.6309,800.0
2025-02-25 15:25:00,1006.88,1006.88,1006.39,1006.71,500.0,1004.7527,1004.7527,1004.2638,1004.5831,500.0
2025-02-25 15:30:00,1005.84,1005.84,1005.44,1005.45,200.0,1003.7149,1003.7149,1003.3158,1003.3258,200.0
2025-02-25 15:35:00,1004.87,1004.88,999.91,999.92,1790.0,1002.747,1002.757,997.7975,997.8074,1790.0
2025-02-25 15:40:00,999.57,999.57,999.48,999.53,300.0,997.4582,997.4582,997.3684,997.4183,300.0
2025-02-25 15:45:00,999.68,1001.83,999.65,1001.83,872.0,997.568,999.7134,997.538,999.7134,872.0
2025-02-25 15:50:00,1002.45,1002.72,1001.58,1002.19,2000.0,1000.3321,1000.6015,999.4639,1000.0727,2000.0
2025-02-25 15:55:00,1002.24,1004.67,1002.24,1004.67,10897.0,1000.1225,1002.5474,1000.1225,1002.5474,10897.0
2025-02-26 09:30:00,1007.2,1007.2,1004.52,1004.53,2931.0,1005.0721,1005.0721,1002.3977,1002.4077,2931.0
2025-02-26 09:35:00,1006.02,1010.0,1005.96,1007.81,4554.0,1003.8946,1007.8662,1003.8347,1005.6808,4554.0
2025-02-26 09:40:00,1010.0,1011.97,1010.0,1011.97,300.0,1007.8662,1009.832,1007.8662,1009.832,300.0
2025-02-26 09:45:00,1011.97,1012.43,1009.34,1012.43,2096.0,1009.832,1010.291,1007.2075,1010.291,2096.0
2025-02-26 09:50:00,1010.44,1010.44,1010.28,1010.28,200.0,1008.3052,1008.3052,1008.1456,1008.1456,200.0
2025-02-26 09:55:00,1010.28,1010.28,1010.28,1010.28,0.0,1008.1456,1008.1456,1008.1456,1008.1456,0.0
2025-02-26 10:00:00,1009.63,1009.63,1009.63,1009.63,100.0,1007.4969,1007.4969,1007.4969,1007.4969,100.0
2025-02-26 10:05:00,1009.63,1009.63,1009.63,1009.63,0.0,1007.4969,1007.4969,1007.4969,1007.4969,0.0
2025-02-26 10:10:00,1012.45,1012.45,1009.65,1009.65,265.0,1010.311,1010.311,1007.5169,1007.5169,265.0
2025-02-26 10:15:00,1009.55,1009.55,1009.54,1009.55,200.0,1007.4171,1007.4171,1007.4071,1007.4171,200.0
2025-02-26 10:20:00,1009.55,1009.55,1009.55,1009.55,0.0,1007.4171,1007.4171,1007.4171,1007.4171,0.0
2025-02-26 10:25:00,1009.55,1009.55,1009.55,1009.55,0.0,1007.4171,1007.4171,1007.4171,1007.4171,0.0
2025-02-26 10:30:00,1005.85,1009.25,1005.85,1009.14,1833.0,1003.7249,1007.1177,1003.7249,1007.008,1833.0
2025-02-26 10:35:00,1009.41,1009.41,1009.4,1009.41,100.0,1007.2774,1007.2774,1007.2674,1007.2774,100.0
2025-02-26 10:40:00,1009.41,1009.41,1009.4,1009.41,100.0,1007.2774,1007.2774,1007.2674,1007.2774,100.0
2025-02-26 10:45:00,1009.41,1010.25,1009.4,1010.25,208.0,1007.2774,1008.1156,1007.2674,1008.1156,208.0
2025-02-26 10:50:00,1010.57,1010.57,1010.57,1010.57,100.0,1008.4349,1008.4349,1008.4349,1008.4349,100.0
2025-02-26 10:55:00,1010.78,1010.86,1010.77,1010.78,300.0,1008.6445,1008.7243,1008.6345,1008.6445,300.0
2025-02-26 11:00:00,1011.16,1011.16,1011.15,1011.16,100.0,1009.0237,1009.0237,1009.0137,1009.0237,100.0
2025-02-26 11:05:00,1011.16,1011.16,1011.16,1011.16,0.0,1009.0237,1009.0237,1009.0237,1009.0237,0.0
2025-02-26 11:10:00,1012.52,1012.52,1012.51,1012.52,100.0,1010.3808,1010.3808,1010.3708,1010.3808,100.0
2025-02-26 11:15:00,1012.52,1012.52,1012.52,1012.52,0.0,1010.3808,1010.3808,1010.3808,1010.3808,0.0
2025-02-26 11:20:00,1012.95,1012.95,1012.95,1012.95,100.0,1010.8099,1010.8099,1010.8099,1010.8099,100.0
2025-02-26 11:25:00,1012.95,1012.95,1012.95,1012.95,0.0,1010.8099,1010.8099,1010.8099,1010.8099,0.0
2025-02-26 11:30:00,1010.77,1010.77,1010.39,1010.39,1330.0,1008.6345,1008.6345,1008.2553,1008.2553,1330.0
2025-02-26 11:35:00,1011.04,1011.04,1009.17,1010.82,430.0,1008.904,1008.904,1007.0379,1008.6844,430.0
2025-02-26 11:40:00,1010.82,1010.82,1010.82,1010.82,0.0,1008.6844,1008.6844,1008.6844,1008.6844,0.0
2025-02-26 11:45:00,1010.82,1010.82,1010.82,1010.82,0.0,1008.6844,1008.6844,1008.6844,1008.6844,0.0
2025-02-26 11:50:00,1012.22,1012.22,1012.22,1012.22,100.0,1010.0815,1010.0815,1010.0815,1010.0815,100.0
2025-02-26 11:55:00,1010.89,1010.89,1010.89,1010.89,484.0,1008.7543,1008.7543,1008.7543,1008.7543,484.0
2025-02-26 12:00:00,1010.86,1010.86,1010.85,1010.86,100.0,1008.7243,1008.7243,1008.7144,1008.7243,100.0
2025-02-26 12:05:00,1010.86,1010.86,1010.86,1010.86,0.0,1008.7243,1008.7243,1008.7243,1008.7243,0.0
2025-02-26 12:10:00,1011.13,1011.13,1011.12,1011.13,100.0,1008.9938,1008.9938,1008.9838,1008.9938,100.0
2025-02-26 12:15:00,1011.13,1011.13,1011.13,1011.13,0.0,1008.9938,1008.9938,1008.9938,1008.9938,0.0
2025-02-26 12:20:00,1011.13,1011.13,1011.13,1011.13,0.0,1008.9938,1008.9938,1008.9938,1008.9938,0.0
2025-02-26 12:25:00,1011.5,1012.31,1011.5,1012.31,400.0,1009.363,1010.1713,1009.363,1010.1713,400.0
2025-02-26 12:30:00,1011.78,1011.79,1010.09,1011.16,714.0,1009.6424,1009.6524,1007.956,1009.0237,714.0
2025-02-26 12:35:00,1010.09,1010.09,1010.01,1010.01,250.0,1007.956,1007.956,1007.8761,1007.8761,250.0
2025-02-26 12:40:00,1008.9,1008.9,1008.71,1008.72,200.0,1006.7685,1006.7685,1006.5789,1006.5889,200.0
2025-02-26 12:45:00,1008.72,1008.72,1008.72,1008.72,0.0,1006.5889,1006.5889,1006.5889,1006.5889,0.0
2025-02-26 12:50:00,1009.06,1009.06,1007.62,1007.62,200.0,1006.9281,1006.9281,1005.4912,1005.4912,200.0
2025-02-26 12:55:00,1008.48,1008.48,1008.48,1008.48,100.0,1006.3494,1006.3494,1006.3494,1006.3494,100.0
2025-02-26 13:00:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-26 13:05:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-26 13:10:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-26 13:15:00,1008.48,1008.48,1008.48,1008.48,0.0,1006.3494,1006.3494,1006.3494,1006.3494,0.0
2025-02-26 13:20:00,1008.2,1008.2,1007.98,1007.98,300.0,1006.07,1006.07,1005.8504,1005.8504,300.0
2025-02-26 13:25:00,1007.98,1007.98,1007.98,1007.98,0.0,1005.8504,1005.8504,1005.8504,1005.8504,0.0
2025-02-26 13:30:00,1007.98,1007.98,1007.98,1007.98,0.0,1005.8504,1005.8504,1005.8504,1005.8504,0.0
2025-02-26 13:35:00,1007.98,1007.98,1007.98,1007.98,0.0,1005.8504,1005.8504,1005.8504,1005.8504,0.0
2025-02-26 13:40:00,1006.5,1006.5,1006.45,1006.45,200.0,1004.3735,1004.3735,1004.3237,1004.3237,200.0
2025-02-26 13:45:00,1006.45,1006.45,1006.45,1006.45,0.0,1004.3237,1004.3237,1004.3237,1004.3237,0.0
2025-02-26 13:50:00,1004.42,1004.43,1004.42,1004.42,183.0,1002.2979,1002.3079,1002.2979,1002.2979,183.0
2025-02-26 13:55:00,1004.4,1004.4,1004.39,1004.4,100.0,1002.278,1002.278,1002.268,1002.278,100.0
2025-02-26 14:00:00,1005.44,1005.44,1005.44,1005.44,100.0,1003.3158,1003.3158,1003.3158,1003.3158,100.0
2025-02-26 14:05:00,1005.44,1005.44,1005.44,1005.44,0.0,1003.3158,1003.3158,1003.3158,1003.3158,0.0
2025-02-26 14:10:00,1005.44,1005.44,1005.44,1005.44,0.0,1003.3158,1003.3158,1003.3158,1003.3158,0.0
2025-02-26 14:15:00,1007.2,1007.2,1007.2,1007.2,100.0,1005.0721,1005.0721,1005.0721,1005.0721,100.0
2025-02-26 14:20:00,1007.72,1008.99,1007.72,1008.99,200.0,1005.591,1006.8583,1005.591,1006.8583,200.0
2025-02-26 14:25:00,1008.27,1008.36,1007.94,1008.29,1422.0,1006.1398,1006.2296,1005.8105,1006.1598,1422.0
2025-02-26 14:30:00,1008.29,1008.29,1008.29,1008.29,0.0,1006.1598,1006.1598,1006.1598,1006.1598,0.0
2025-02-26 14:35:00,1007.84,1007.84,1007.05,1007.63,303.0,1005.7107,1005.7107,1004.9224,1005.5012,303.0
2025-02-26 14:40:00,1008.0,1008.59,1008.0,1008.59,340.0,1005.8704,1006.4591,1005.8704,1006.4591,340.0
2025-02-26 14:45:00,1008.58,1008.64,1008.58,1008.64,300.0,1006.4492,1006.509,1006.4492,1006.509,300.0
2025-02-26 14:50:00,1008.64,1008.64,1008.64,1008.64,0.0,1006.509,1006.509,1006.509,1006.509,0.0
2025-02-26 14:55:00,1008.63,1008.63,1006.68,1006.68,1062.0,1006.499,1006.499,1004.5532,1004.5532,1062.0
2025-02-26 15:00:00,1006.37,1006.6,1006.36,1006.6,229.0,1004.2438,1004.4733,1004.2338,1004.4733,229.0
2025-02-26 15:05:00,1006.6,1006.6,1006.04,1006.04,200.0,1004.4733,1004.4733,1003.9145,1003.9145,200.0
2025-02-26 15:10:00,1005.98,1006.08,1005.97,1006.08,200.0,1003.8546,1003.9544,1003.8447,1003.9544,200.0
2025-02-26 15:15:00,1005.88,1006.35,1005.87,1006.35,203.0,1003.7549,1004.2239,1003.7449,1004.2239,203.0
2025-02-26 15:20:00,1006.67,1006.67,1006.67,1006.67,200.0,1004.5432,1004.5432,1004.5432,1004.5432,200.0
2025-02-26 15:25:00,1006.67,1006.67,1006.67,1006.67,0.0,1004.5432,1004.5432,1004.5432,1004.5432,0.0
2025-02-26 15:30:00,1008.12,1008.21,1007.81,1008.21,500.0,1005.9901,1006.0799,1005.6808,1006.0799,500.0
2025-02-26 15:35:00,1008.32,1008.32,1008.27,1008.28,1082.0,1006.1897,1006.1897,1006.1398,1006.1498,1082.0
2025-02-26 15:40:00,1008.79,1009.14,1007.24,1007.24,1027.0,1006.6587,1007.008,1005.112,1005.112,1027.0
2025-02-26 15:45:00,1007.71,1008.12,1007.03,1007.04,1500.0,1005.581,1005.9901,1004.9024,1004.9124,1500.0
2025-02-26 15:50:00,1007.12,1007.12,1004.86,1004.86,2713.0,1004.9922,1004.9922,1002.737,1002.737,2713.0
2025-02-26 15:55:00,1005.85,1008.24,1005.51,1008.13,9315.0,1003.7249,1006.1099,1003.3856,1006.0001,9315.0
2025-02-27 09:30:00,1009.78,1010.77,1009.78,1010.77,1608.0,1007.6466,1008.6345,1007.6466,1008.6345,1608.0
2025-02-27 09:35:00,1010.77,1010.77,1010.77,1010.77,0.0,1008.6345,1008.6345,1008.6345,1008.6345,0.0
2025-02-27 09:40:00,1013.29,1014.77,1013.04,1014.77,700.0,1011.1492,1012.6261,1010.8997,1012.6261,700.0
2025-02-27 09:45:00,1014.75,1014.75,1014.68,1014.68,200.0,1012.6061,1012.6061,1012.5363,1012.5363,200.0
2025-02-27 09:50:00,1014.68,1014.68,1014.68,1014.68,0.0,1012.5363,1012.5363,1012.5363,1012.5363,0.0
2025-02-27 09:55:00,1012.8,1015.94,1012.79,1015.94,200.0,1010.6602,1013.7936,1010.6503,1013.7936,200.0
2025-02-27 10:00:00,1012.44,1012.44,1012.44,1012.44,200.0,1010.301,1010.301,1010.301,1010.301,200.0
2025-02-27 10:05:00,1013.27,1013.64,1013.27,1013.64,300.0,1011.1292,1011.4985,1011.1292,1011.4985,300.0
2025-02-27 10:10:00,1013.64,1013.64,1013.64,1013.64,0.0,1011.4985,1011.4985,1011.4985,1011.4985,0.0
2025-02-27 10:15:00,1015.93,1016.93,1015.93,1016.93,779.0,1013.7836,1014.7815,1013.7836,1014.7815,779.0
2025-02-27 10:20:00,1014.22,1021.57,1014.21,1021.03,1762.0,1012.0772,1019.4117,1012.0673,1018.8728,1762.0
2025-02-27 10:25:00,1020.98,1020.98,1020.98,1020.98,100.0,1018.823,1018.823,1018.823,1018.823,100.0
2025-02-27 10:30:00,1020.98,1020.98,1020.98,1020.98,0.0,1018.823,1018.823,1018.823,1018.823,0.0
2025-02-27 10:35:00,1018.05,1020.11,1017.67,1017.68,1629.0,1015.8991,1017.9548,1015.5199,1015.5299,1629.0
2025-02-27 10:40:00,1019.3,1019.3,1019.3,1019.3,100.0,1017.1465,1017.1465,1017.1465,1017.1465,100.0
2025-02-27 10:45:00,1019.3,1019.3,1019.06,1019.06,200.0,1017.1465,1017.1465,1016.907,1016.907,200.0
2025-02-27 10:50:00,1017.81,1019.3,1017.07,1017.07,1000.0,1015.6597,1017.1465,1014.9212,1014.9212,1000.0
2025-02-27 10:55:00,1015.76,1016.76,1015.54,1015.62,900.0,1013.614,1014.6119,1013.3944,1013.4743,900.0
2025-02-27 11:00:00,1016.73,1016.73,1015.62,1015.62,500.0,1014.5819,1014.5819,1013.4743,1013.4743,500.0
2025-02-27 11:05:00,1016.6,1016.61,1014.18,1014.89,800.0,1014.4522,1014.4622,1012.0373,1012.7458,800.0
2025-02-27 11:10:00,1014.36,1015.24,1014.35,1015.24,200.0,1012.2169,1013.0951,1012.207,1013.0951,200.0
2025-02-27 11:15:00,1015.48,1017.21,1015.48,1015.48,400.0,1013.3346,1015.0609,1013.3346,1013.3346,400.0
2025-02-27 11:20:00,1015.48,1015.48,1015.01,1015.01,200.0,1013.3346,1013.3346,1012.8656,1012.8656,200.0
2025-02-27 11:25:00,1014.44,1015.88,1013.59,1014.33,700.0,1012.2968,1013.7337,1011.4486,1012.187,700.0
2025-02-27 11:30:00,1014.45,1014.45,1013.6,1014.05,300.0,1012.3067,1012.3067,1011.4585,1011.9076,300.0
2025-02-27 11:35:00,1014.05,1014.05,1013.01,1013.01,300.0,1011.9076,1011.9076,1010.8698,1010.8698,300.0
2025-02-27 11:40:00,1013.56,1015.0,1012.74,1012.74,1100.0,1011.4186,1012.8556,1010.6004,1010.6004,1100.0
2025-02-27 11:45:00,1012.72,1013.93,1012.72,1012.78,400.0,1010.5804,1011.7878,1010.5804,1010.6403,400.0
2025-02-27 11:50:00,1012.78,1012.97,1012.78,1012.89,400.0,1010.6403,1010.8299,1010.6403,1010.75,400.0
2025-02-27 11:55:00,1012.86,1012.97,1011.83,1011.83,1050.0,1010.7201,1010.8299,1009.6923,1009.6923,1050.0
2025-02-27 12:00:00,1011.52,1012.0,1010.67,1012.0,600.0,1009.3829,1009.8619,1008.5347,1009.8619,600.0
2025-02-27 12:05:00,1012.0,1012.0,1010.93,1010.93,400.0,1009.8619,1009.8619,1008.7942,1008.7942,400.0
2025-02-27 12:10:00,1010.16,1010.88,1010.16,1010.59,424.0,1008.0258,1008.7443,1008.0258,1008.4549,424.0
2025-02-27 12:15:00,1010.54,1011.33,1010.23,1010.23,400.0,1008.405,1009.1933,1008.0957,1008.0957,400.0
2025-02-27 12:20:00,1010.01,1012.01,1010.01,1012.01,680.0,1007.8761,1009.8719,1007.8761,1009.8719,680.0
2025-02-27 12:25:00,1011.59,1014.21,1011.58,1014.21,406.0,1009.4528,1012.0673,1009.4428,1012.0673,406.0
2025-02-27 12:30:00,1015.11,1015.11,1015.11,1015.11,100.0,1012.9654,1012.9654,1012.9654,1012.9654,100.0
2025-02-27 12:35:00,1015.11,1015.11,1015.11,1015.11,0.0,1012.9654,1012.9654,1012.9654,1012.9654,0.0
2025-02-27 12:40:00,1014.73,1014.73,1012.87,1012.88,702.0,1012.5862,1012.5862,1010.7301,1010.7401,702.0
2025-02-27 12:45:00,1013.92,1015.06,1013.92,1015.06,300.0,1011.7779,1012.9155,1011.7779,1012.9155,300.0
2025-02-27 12:50:00,1015.06,1015.06,1015.06,1015.06,0.0,1012.9155,1012.9155,1012.9155,1012.9155,0.0
2025-02-27 12:55:00,1013.02,1014.83,1013.01,1014.82,700.0,1010.8798,1012.6859,1010.8698,1012.676,700.0
2025-02-27 13:00:00,1014.82,1014.82,1014.82,1014.82,0.0,1012.676,1012.676,1012.676,1012.676,0.0
2025-02-27 13:05:00,1014.82,1014.82,1014.82,1014.82,0.0,1012.676,1012.676,1012.676,1012.676,0.0
2025-02-27 13:10:00,1013.87,1015.41,1013.87,1015.41,400.0,1011.728,1013.2647,1011.728,1013.2647,400.0
2025-02-27 13:15:00,1014.73,1014.73,1014.69,1014.7,352.0,1012.5862,1012.5862,1012.5462,1012.5562,352.0
2025-02-27 13:20:00,1014.73,1014.73,1014.73,1014.73,200.0,1012.5862,1012.5862,1012.5862,1012.5862,200.0
2025-02-27 13:25:00,1014.73,1014.73,1014.73,1014.73,0.0,1012.5862,1012.5862,1012.5862,1012.5862,0.0
2025-02-27 13:30:00,1014.73,1015.46,1014.73,1014.73,300.0,1012.5862,1013.3146,1012.5862,1012.5862,300.0
2025-02-27 13:35:00,1015.21,1015.21,1014.73,1014.73,200.0,1013.0651,1013.0651,1012.5862,1012.5862,200.0
2025-02-27 13:40:00,1014.73,1014.73,1014.73,1014.73,300.0,1012.5862,1012.5862,1012.5862,1012.5862,300.0
2025-02-27 13:45:00,1014.73,1014.73,1014.73,1014.73,100.0,1012.5862,1012.5862,1012.5862,1012.5862,100.0
2025-02-27 13:50:00,1014.73,1014.73,1014.73,1014.73,300.0,1012.5862,1012.5862,1012.5862,1012.5862,300.0
2025-02-27 13:55:00,1014.73,1015.39,1014.73,1014.73,400.0,1012.5862,1013.2448,1012.5862,1012.5862,400.0
2025-02-27 14:00:00,1014.73,1014.73,1013.91,1014.58,739.0,1012.5862,1012.5862,1011.7679,1012.4365,739.0
2025-02-27 14:05:00,1013.65,1013.65,1013.58,1013.58,300.0,1011.5084,1011.5084,1011.4386,1011.4386,300.0
2025-02-27 14:10:00,1013.11,1013.11,1013.11,1013.11,171.0,1010.9696,1010.9696,1010.9696,1010.9696,171.0
2025-02-27 14:15:00,1014.53,1014.53,1013.79,1013.8,400.0,1012.3866,1012.3866,1011.6481,1011.6581,400.0
2025-02-27 14:20:00,1013.27,1013.27,1013.27,1013.27,161.0,1011.1292,1011.1292,1011.1292,1011.1292,161.0
2025-02-27 14:25:00,1012.96,1012.96,1012.66,1012.96,300.0,1010.8199,1010.8199,1010.5205,1010.8199,300.0
2025-02-27 14:30:00,1011.96,1011.96,1011.03,1011.04,500.0,1009.822,1009.822,1008.894,1008.904,500.0
2025-02-27 14:35:00,1009.0,1009.97,1008.53,1009.42,706.0,1006.8683,1007.8362,1006.3993,1007.2874,706.0
2025-02-27 14:40:00,1009.29,1009.29,1009.29,1009.29,100.0,1007.1577,1007.1577,1007.1577,1007.1577,100.0
2025-02-27 14:45:00,1008.64,1009.32,1008.64,1008.86,300.0,1006.509,1007.1876,1006.509,1006.7286,300.0
2025-02-27 14:50:00,1010.0,1010.55,1009.51,1009.51,400.0,1007.8662,1008.415,1007.3772,1007.3772,400.0
2025-02-27 14:55:00,1009.79,1009.79,1009.78,1009.79,100.0,1007.6566,1007.6566,1007.6466,1007.6566,100.0
2025-02-27 15:00:00,1009.02,1009.02,1007.95,1007.95,300.0,1006.8882,1006.8882,1005.8205,1005.8205,300.0
2025-02-27 15:05:00,1008.25,1008.25,1008.25,1008.25,200.0,1006.1198,1006.1198,1006.1198,1006.1198,200.0
2025-02-27 15:10:00,1008.32,1008.55,1007.96,1008.55,1200.0,1006.1897,1006.4192,1005.8305,1006.4192,1200.0
2025-02-27 15:15:00,1008.65,1009.09,1008.36,1008.37,1400.0,1006.519,1006.9581,1006.2296,1006.2396,1400.0
2025-02-27 15:20:00,1008.92,1010.71,1008.92,1010.02,1103.0,1006.7884,1008.5747,1006.7884,1007.8861,1103.0
2025-02-27 15:25:00,1010.95,1011.0,1009.66,1010.45,4300.0,1008.8141,1008.864,1007.5269,1008.3152,4300.0
2025-02-27 15:30:00,1009.9,1011.09,1009.9,1010.85,700.0,1007.7664,1008.9538,1007.7664,1008.7144,700.0
2025-02-27 15:35:00,1010.85,1011.33,1010.79,1011.33,1008.0,1008.7144,1009.1933,1008.6545,1009.1933,1008.0
2025-02-27 15:40:00,1011.14,1011.49,1010.75,1010.75,3672.0,1009.0037,1009.353,1008.6146,1008.6146,3672.0
2025-02-27 15:45:00,1011.51,1012.51,1011.51,1012.51,413.0,1009.373,1010.3708,1009.373,1010.3708,413.0
2025-02-27 15:50:00,1013.59,1013.81,1011.43,1011.44,1800.0,1011.4486,1011.6681,1009.2931,1009.3031,1800.0
2025-02-27 15:55:00,1012.12,1012.99,1011.46,1011.76,5347.0,1009.9817,1010.8498,1009.3231,1009.6224,5347.0
2025-02-28 09:30:00,1020.0,1029.86,1020.0,1024.23,4145.0,1017.845,1027.6842,1017.845,1022.0661,4145.0
2025-02-28 09:35:00,1020.6,1023.21,1020.09,1023.15,1201.0,1018.4438,1021.0482,1017.9348,1020.9884,1201.0
2025-02-28 09:40:00,1018.52,1018.52,1018.52,1018.52,100.0,1016.3682,1016.3682,1016.3682,1016.3682,100.0
2025-02-28 09:45:00,1017.88,1020.09,1014.75,1014.75,700.0,1015.7295,1017.9348,1012.6061,1012.6061,700.0
2025-02-28 09:50:00,1015.58,1018.03,1015.58,1017.4,1100.0,1013.4344,1015.8792,1013.4344,1015.2505,1100.0
2025-02-28 09:55:00,1017.37,1017.37,1017.36,1017.36,214.0,1015.2206,1015.2206,1015.2106,1015.2106,214.0
2025-02-28 10:00:00,1016.64,1019.48,1015.91,1019.48,669.0,1014.4921,1017.3261,1013.7637,1017.3261,669.0
2025-02-28 10:05:00,1016.75,1019.1,1015.75,1018.2,900.0,1014.6019,1016.9469,1013.604,1016.0488,900.0
2025-02-28 10:10:00,1018.19,1018.19,1017.0,1017.0,500.0,1016.0388,1016.0388,1014.8514,1014.8514,500.0
2025-02-28 10:15:00,1017.05,1019.0,1015.28,1015.28,1997.0,1014.9013,1016.8471,1013.135,1013.135,1997.0
2025-02-28 10:20:00,1015.32,1015.76,1014.46,1014.46,600.0,1013.1749,1013.614,1012.3167,1012.3167,600.0
2025-02-28 10:25:00,1014.46,1014.54,1014.46,1014.54,400.0,1012.3167,1012.3966,1012.3167,1012.3966,400.0
2025-02-28 10:30:00,1016.82,1018.15,1016.82,1017.45,1000.0,1014.6717,1015.9989,1014.6717,1015.3004,1000.0
2025-02-28 10:35:00,1016.43,1017.8,1016.23,1017.8,500.0,1014.2826,1015.6497,1014.083,1015.6497,500.0
2025-02-28 10:40:00,1015.32,1015.32,1015.32,1015.32,100.0,1013.1749,1013.1749,1013.1749,1013.1749,100.0
2025-02-28 10:45:00,1015.19,1015.92,1015.14,1015.61,600.0,1013.0452,1013.7736,1012.9953,1013.4643,600.0
2025-02-28 10:50:00,1015.68,1016.64,1015.12,1015.12,1300.0,1013.5342,1014.4921,1012.9753,1012.9753,1300.0
2025-02-28 10:55:00,1015.12,1017.77,1015.12,1017.77,600.0,1012.9753,1015.6197,1012.9753,1015.6197,600.0
2025-02-28 11:00:00,1017.59,1018.09,1017.59,1018.09,456.0,1015.4401,1015.9391,1015.4401,1015.9391,456.0
2025-02-28 11:05:00,1018.09,1018.09,1018.09,1018.09,0.0,1015.9391,1015.9391,1015.9391,1015.9391,0.0
2025-02-28 11:10:00,1017.37,1017.37,1017.37,1017.37,100.0,1015.2206,1015.2206,1015.2206,1015.2206,100.0
2025-02-28 11:15:00,1015.82,1016.28,1015.82,1016.28,300.0,1013.6739,1014.1329,1013.6739,1014.1329,300.0
2025-02-28 11:20:00,1016.28,1016.28,1016.28,1016.28,0.0,1014.1329,1014.1329,1014.1329,1014.1329,0.0
2025-02-28 11:25:00,1016.35,1016.35,1016.35,1016.35,100.0,1014.2027,1014.2027,1014.2027,1014.2027,100.0
2025-02-28 11:30:00,1016.35,1016.35,1016.35,1016.35,0.0,1014.2027,1014.2027,1014.2027,1014.2027,0.0
2025-02-28 11:35:00,1016.35,1016.35,1016.35,1016.35,0.0,1014.2027,1014.2027,1014.2027,1014.2027,0.0
2025-02-28 11:40:00,1015.66,1015.67,1015.66,1015.66,235.0,1013.5142,1013.5242,1013.5142,1013.5142,235.0
2025-02-28 11:45:00,1015.66,1015.66,1015.66,1015.66,0.0,1013.5142,1013.5142,1013.5142,1013.5142,0.0
2025-02-28 11:50:00,1015.66,1015.66,1015.66,1015.66,0.0,1013.5142,1013.5142,1013.5142,1013.5142,0.0
2025-02-28 11:55:00,1017.76,1018.17,1017.57,1018.17,300.0,1015.6098,1016.0189,1015.4202,1016.0189,300.0
2025-02-28 12:00:00,1018.03,1018.1,1018.02,1018.1,895.0,1015.8792,1015.949,1015.8692,1015.949,895.0
2025-02-28 12:05:00,1018.1,1018.1,1018.1,1018.1,0.0,1015.949,1015.949,1015.949,1015.949,0.0
2025-02-28 12:10:00,1018.1,1018.1,1018.1,1018.1,0.0,1015.949,1015.949,1015.949,1015.949,0.0
2025-02-28 12:15:00,1018.1,1018.1,1018.1,1018.1,0.0,1015.949,1015.949,1015.949,1015.949,0.0
2025-02-28 12:20:00,1015.98,1016.27,1015.98,1016.06,350.0,1013.8335,1014.1229,1013.8335,1013.9133,350.0
2025-02-28 12:25:00,1014.85,1014.85,1014.84,1014.85,146.0,1012.7059,1012.7059,1012.6959,1012.7059,146.0
2025-02-28 12:30:00,1015.21,1015.21,1015.2,1015.21,100.0,1013.0651,1013.0651,1013.0552,1013.0651,100.0
2025-02-28 12:35:00,1015.21,1015.21,1015.21,1015.21,0.0,1013.0651,1013.0651,1013.0651,1013.0651,0.0
2025-02-28 12:40:00,1014.47,1014.47,1013.26,1013.26,434.0,1012.3267,1012.3267,1011.1193,1011.1193,434.0
2025-02-28 12:45:00,1011.96,1012.06,1011.0,1011.98,605.0,1009.822,1009.9218,1008.864,1009.842,605.0
2025-02-28 12:50:00,1011.04,1012.43,1011.01,1012.43,400.0,1008.904,1010.291,1008.874,1010.291,400.0
2025-02-28 12:55:00,1010.25,1010.5,1008.76,1008.76,300.0,1008.1156,1008.3651,1006.6288,1006.6288,300.0
2025-02-28 13:00:00,1009.44,1009.44,1009.44,1009.44,100.0,1007.3073,1007.3073,1007.3073,1007.3073,100.0
2025-02-28 13:05:00,1009.32,1009.32,1009.32,1009.32,100.0,1007.1876,1007.1876,1007.1876,1007.1876,100.0
2025-02-28 13:10:00,1008.96,1010.41,1008.89,1010.41,440.0,1006.8283,1008.2753,1006.7585,1008.2753,440.0
2025-02-28 13:15:00,1009.76,1009.76,1007.04,1007.1,800.0,1007.6267,1007.6267,1004.9124,1004.9723,800.0
2025-02-28 13:20:00,1006.81,1007.6,1006.8,1007.55,400.0,1004.6829,1005.4712,1004.6729,1005.4213,400.0
2025-02-28 13:25:00,1006.66,1008.7,1006.66,1008.5,862.0,1004.5332,1006.5689,1004.5332,1006.3693,862.0
2025-02-28 13:30:00,1009.79,1009.79,1008.19,1008.19,227.0,1007.6566,1007.6566,1006.06,1006.06,227.0
2025-02-28 13:35:00,1009.91,1009.91,1009.91,1009.91,100.0,1007.7763,1007.7763,1007.7763,1007.7763,100.0
2025-02-28 13:40:00,1011.45,1011.45,1011.45,1011.45,100.0,1009.3131,1009.3131,1009.3131,1009.3131,100.0
2025-02-28 13:45:00,1011.52,1011.52,1011.08,1011.14,300.0,1009.3829,1009.3829,1008.9439,1009.0037,300.0
2025-02-28 13:50:00,1011.74,1011.74,1011.0,1011.0,700.0,1009.6025,1009.6025,1008.864,1008.864,700.0
2025-02-28 13:55:00,1009.52,1010.26,1009.51,1010.26,200.0,1007.3872,1008.1256,1007.3772,1008.1256,200.0
2025-02-28 14:00:00,1008.7,1008.7,1008.7,1008.7,108.0,1006.5689,1006.5689,1006.5689,1006.5689,108.0
2025-02-28 14:05:00,1008.5,1008.5,1008.5,1008.5,100.0,1006.3693,1006.3693,1006.3693,1006.3693,100.0
2025-02-28 14:10:00,1009.15,1009.15,1009.08,1009.08,200.0,1007.0179,1007.0179,1006.9481,1006.9481,200.0
2025-02-28 14:15:00,1010.46,1010.46,1010.46,1010.46,100.0,1008.3252,1008.3252,1008.3252,1008.3252,100.0
2025-02-28 14:20:00,1009.61,1009.61,1009.61,1009.61,200.0,1007.477,1007.477,1007.477,1007.477,200.0
2025-02-28 14:25:00,1011.08,1011.08,1011.07,1011.07,200.0,1008.9439,1008.9439,1008.9339,1008.9339,200.0
2025-02-28 14:30:00,1010.59,1010.59,1010.59,1010.59,180.0,1008.4549,1008.4549,1008.4549,1008.4549,180.0
2025-02-28 14:35:00,1010.59,1010.59,1010.59,1010.59,0.0,1008.4549,1008.4549,1008.4549,1008.4549,0.0
2025-02-28 14:40:00,1010.59,1010.59,1010.59,1010.59,0.0,1008.4549,1008.4549,1008.4549,1008.4549,0.0
2025-02-28 14:45:00,1010.59,1010.59,1010.59,1010.59,0.0,1008.4549,1008.4549,1008.4549,1008.4549,0.0
2025-02-28 14:50:00,1010.59,1010.59,1010.59,1010.59,0.0,1008.4549,1008.4549,1008.4549,1008.4549,0.0
2025-02-28 14:55:00,1015.94,1015.94,1014.78,1014.86,646.0,1013.7936,1013.7936,1012.6361,1012.7159,646.0
2025-02-28 15:00:00,1014.86,1014.86,1014.86,1014.86,0.0,1012.7159,1012.7159,1012.7159,1012.7159,0.0
2025-02-28 15:05:00,1014.86,1014.86,1014.86,1014.86,0.0,1012.7159,1012.7159,1012.7159,1012.7159,0.0
2025-02-28 15:10:00,1015.65,1015.65,1015.44,1015.54,900.0,1013.5042,1013.5042,1013.2947,1013.3944,900.0
2025-02-28 15:15:00,1015.94,1016.25,1015.53,1016.02,868.0,1013.7936,1014.1029,1013.3845,1013.8734,868.0
2025-02-28 15:20:00,1014.88,1015.08,1014.67,1015.08,632.0,1012.7358,1012.9354,1012.5263,1012.9354,632.0
2025-02-28 15:25:00,1015.08,1015.13,1015.08,1015.13,200.0,1012.9354,1012.9853,1012.9354,1012.9853,200.0
2025-02-28 15:30:00,1015.86,1015.86,1014.89,1014.89,637.0,1013.7138,1013.7138,1012.7458,1012.7458,637.0
2025-02-28 15:35:00,1014.51,1014.51,1013.69,1013.7,600.0,1012.3666,1012.3666,1011.5484,1011.5583,600.0
2025-02-28 15:40:00,1012.89,1014.58,1012.89,1014.35,1303.0,1010.75,1012.4365,1010.75,1012.207,1303.0
2025-02-28 15:45:00,1014.64,1016.08,1014.57,1015.37,1659.0,1012.4963,1013.9333,1012.4265,1013.2248,1659.0
2025-02-28 15:50:00,1017.71,1017.71,1016.27,1017.39,2950.0,1015.5599,1015.5599,1014.1229,1015.2405,2950.0
2025-02-28 15:55:00,1018.45,1021.38,1018.45,1020.45,6599.0,1016.2983,1019.2221,1016.2983,1018.2941,6599.0
2025-03-03 09:30:00,1021.0,1021.49,1021.0,1021.49,2924.0,1018.8429,1019.3319,1018.8429,1019.3319,2924.0
2025-03-03 09:35:00,1021.49,1021.49,1021.49,1021.49,0.0,1019.3319,1019.3319,1019.3319,1019.3319,0.0
2025-03-03 09:40:00,1023.9,1024.49,1019.22,1019.23,1400.0,1021.7368,1022.3255,1017.0667,1017.0767,1400.0
2025-03-03 09:45:00,1022.45,1022.45,1020.99,1021.0,700.0,1020.2898,1020.2898,1018.8329,1018.8429,700.0
2025-03-03 09:50:00,1019.91,1021.18,1019.9,1021.18,250.0,1017.7552,1019.0225,1017.7452,1019.0225,250.0
2025-03-03 09:55:00,1021.0,1021.0,1021.0,1021.0,100.0,1018.8429,1018.8429,1018.8429,1018.8429,100.0
2025-03-03 10:00:00,1017.54,1018.74,1016.09,1016.91,2038.0,1015.3902,1016.5877,1013.9433,1014.7616,2038.0
2025-03-03 10:05:00,1013.36,1016.23,1012.19,1012.19,1200.0,1011.2191,1014.083,1010.0515,1010.0515,1200.0
2025-03-03 10:10:00,1011.08,1015.55,1009.55,1015.55,2353.0,1008.9439,1013.4044,1007.4171,1013.4044,2353.0
2025-03-03 10:15:00,1012.68,1012.68,1009.25,1012.47,3507.0,1010.5405,1010.5405,1007.1177,1010.3309,3507.0
2025-03-03 10:20:00,1011.16,1014.88,1011.16,1013.05,1066.0,1009.0237,1012.7358,1009.0237,1010.9097,1066.0
2025-03-03 10:25:00,1013.29,1013.29,1011.14,1012.68,1005.0,1011.1492,1011.1492,1009.0037,1010.5405,1005.0
2025-03-03 10:30:00,1011.36,1012.75,1010.59,1010.59,600.0,1009.2233,1010.6103,1008.4549,1008.4549,600.0
2025-03-03 10:35:00,1011.79,1013.15,1010.57,1012.66,2156.0,1009.6524,1011.0095,1008.4349,1010.5205,2156.0
2025-03-03 10:40:00,1012.65,1013.9,1012.64,1013.9,300.0,1010.5106,1011.7579,1010.5006,1011.7579,300.0
2025-03-03 10:45:00,1014.61,1014.61,1012.26,1012.27,2216.0,1012.4664,1012.4664,1010.1214,1010.1314,2216.0
2025-03-03 10:50:00,1013.4,1013.4,1013.05,1013.06,200.0,1011.259,1011.259,1010.9097,1010.9197,200.0
2025-03-03 10:55:00,1012.53,1012.53,1010.46,1010.46,667.0,1010.3908,1010.3908,1008.3252,1008.3252,667.0
2025-03-03 11:00:00,1012.39,1012.39,1011.85,1011.85,200.0,1010.2511,1010.2511,1009.7122,1009.7122,200.0
2025-03-03 11:05:00,1012.36,1012.36,1011.92,1011.92,200.0,1010.2212,1010.2212,1009.7821,1009.7821,200.0
2025-03-03 11:10:00,1012.49,1013.66,1011.96,1012.72,800.0,1010.3509,1011.5184,1009.822,1010.5804,800.0
2025-03-03 11:15:00,1011.77,1012.35,1011.77,1012.26,300.0,1009.6324,1010.2112,1009.6324,1010.1214,300.0
2025-03-03 11:20:00,1012.77,1015.12,1012.43,1015.02,1120.0,1010.6303,1012.9753,1010.291,1012.8755,1120.0
2025-03-03 11:25:00,1014.4,1014.45,1012.48,1012.48,1522.0,1012.2569,1012.3067,1010.3409,1010.3409,1522.0
2025-03-03 11:30:00,1012.93,1012.93,1012.79,1012.79,200.0,1010.79,1010.79,1010.6503,1010.6503,200.0
2025-03-03 11:35:00,1012.79,1012.79,1011.5,1012.45,927.0,1010.6503,1010.6503,1009.363,1010.311,927.0
2025-03-03 11:40:00,1012.81,1012.81,1012.55,1012.55,200.0,1010.6702,1010.6702,1010.4108,1010.4108,200.0
2025-03-03 11:45:00,1013.03,1014.47,1013.02,1014.47,659.0,1010.8897,1012.3267,1010.8798,1012.3267,659.0
2025-03-03 11:50:00,1016.18,1016.18,1014.95,1014.95,200.0,1014.0331,1014.0331,1012.8057,1012.8057,200.0
2025-03-03 11:55:00,1018.18,1018.18,1018.17,1018.18,100.0,1016.0289,1016.0289,1016.0189,1016.0289,100.0
2025-03-03 12:00:00,1019.31,1020.04,1018.49,1020.04,1493.0,1017.1565,1017.8849,1016.3382,1017.8849,1493.0
2025-03-03 12:05:00,1019.79,1021.16,1019.78,1021.16,288.0,1017.6355,1019.0026,1017.6255,1019.0026,288.0
2025-03-03 12:10:00,1020.83,1021.85,1020.83,1021.03,1402.0,1018.6733,1019.6911,1018.6733,1018.8728,1402.0
2025-03-03 12:15:00,1020.95,1021.84,1020.95,1021.84,400.0,1018.793,1019.6811,1018.793,1019.6811,400.0
2025-03-03 12:20:00,1022.25,1023.69,1022.25,1023.69,800.0,1020.0903,1021.5272,1020.0903,1021.5272,800.0
2025-03-03 12:25:00,1022.18,1022.81,1021.15,1022.32,852.0,1020.0204,1020.6491,1018.9926,1020.1601,852.0
2025-03-03 12:30:00,1023.25,1023.25,1021.26,1021.34,601.0,1021.0882,1021.0882,1019.1024,1019.1822,601.0
2025-03-03 12:35:00,1018.88,1020.67,1018.88,1020.67,400.0,1016.7274,1018.5136,1016.7274,1018.5136,400.0
2025-03-03 12:40:00,1021.48,1021.48,1021.24,1021.24,200.0,1019.3219,1019.3219,1019.0824,1019.0824,200.0
2025-03-03 12:45:00,1021.51,1021.51,1019.56,1019.59,300.0,1019.3518,1019.3518,1017.406,1017.4359,300.0
2025-03-03 12:50:00,1020.72,1020.72,1020.71,1020.71,300.0,1018.5635,1018.5635,1018.5535,1018.5535,300.0
2025-03-03 12:55:00,1017.96,1017.96,1017.96,1017.96,215.0,1015.8093,1015.8093,1015.8093,1015.8093,215.0
2025-03-03 13:00:00,1018.53,1018.53,1018.53,1018.53,200.0,1016.3781,1016.3781,1016.3781,1016.3781,200.0
2025-03-03 13:05:00,1017.64,1017.64,1016.49,1016.5,350.0,1015.49,1015.49,1014.3424,1014.3524,350.0
2025-03-03 13:10:00,1014.85,1016.3,1014.2,1014.2,800.0,1012.7059,1014.1528,1012.0573,1012.0573,800.0
2025-03-03 13:15:00,1015.1,1015.26,1014.07,1015.16,1109.0,1012.9554,1013.115,1011.9276,1013.0152,1109.0
2025-03-03 13:20:00,1013.46,1013.61,1013.4,1013.61,400.0,1011.3188,1011.4685,1011.259,1011.4685,400.0
2025-03-03 13:25:00,1012.95,1012.95,1010.46,1010.72,800.0,1010.8099,1010.8099,1008.3252,1008.5846,800.0
2025-03-03 13:30:00,1010.76,1010.76,1010.33,1010.33,600.0,1008.6245,1008.6245,1008.1955,1008.1955,600.0
2025-03-03 13:35:00,1010.7,1012.04,1010.7,1011.69,732.0,1008.5647,1009.9018,1008.5647,1009.5526,732.0
2025-03-03 13:40:00,1012.0,1012.0,1012.0,1012.0,100.0,1009.8619,1009.8619,1009.8619,1009.8619,100.0
2025-03-03 13:45:00,1010.6,1014.49,1010.6,1014.49,500.0,1008.4649,1012.3467,1008.4649,1012.3467,500.0
2025-03-03 13:50:00,1013.52,1013.52,1013.1,1013.1,1000.0,1011.3787,1011.3787,1010.9596,1010.9596,1000.0
2025-03-03 13:55:00,1013.41,1013.41,1012.31,1012.91,600.0,1011.2689,1011.2689,1010.1713,1010.77,600.0
2025-03-03 14:00:00,1013.08,1013.08,1013.08,1013.08,100.0,1010.9396,1010.9396,1010.9396,1010.9396,100.0
2025-03-03 14:05:00,1012.9,1012.9,1012.01,1012.01,200.0,1010.76,1010.76,1009.8719,1009.8719,200.0
2025-03-03 14:10:00,1011.62,1013.62,1011.62,1013.62,300.0,1009.4827,1011.4785,1009.4827,1011.4785,300.0
2025-03-03 14:15:00,1012.31,1012.31,1012.19,1012.19,762.0,1010.1713,1010.1713,1010.0515,1010.0515,762.0
2025-03-03 14:20:00,1011.76,1011.76,1011.76,1011.76,100.0,1009.6224,1009.6224,1009.6224,1009.6224,100.0
2025-03-03 14:25:00,1010.92,1010.92,1010.74,1010.74,310.0,1008.7842,1008.7842,1008.6046,1008.6046,310.0
2025-03-03 14:30:00,1013.05,1013.05,1012.16,1012.62,1094.0,1010.9097,1010.9097,1010.0216,1010.4806,1094.0
2025-03-03 14:35:00,1012.0,1012.71,1011.28,1012.63,1500.0,1009.8619,1010.5704,1009.1434,1010.4906,1500.0
2025-03-03 14:40:00,1012.53,1012.53,1012.52,1012.53,359.0,1010.3908,1010.3908,1010.3808,1010.3908,359.0
2025-03-03 14:45:00,1011.84,1011.84,1011.84,1011.84,100.0,1009.7023,1009.7023,1009.7023,1009.7023,100.0
2025-03-03 14:50:00,1010.51,1011.09,1010.51,1010.68,580.0,1008.3751,1008.9538,1008.3751,1008.5447,580.0
2025-03-03 14:55:00,1010.11,1010.11,1009.41,1009.41,200.0,1007.9759,1007.9759,1007.2774,1007.2774,200.0
2025-03-03 15:00:00,1006.68,1006.68,1004.07,1005.43,3707.0,1004.5532,1004.5532,1001.9487,1003.3058,3707.0
2025-03-03 15:05:00,1003.42,1004.42,1003.42,1004.42,1100.0,1001.3001,1002.2979,1001.3001,1002.2979,1100.0
2025-03-03 15:10:00,1004.42,1004.52,1000.5,1000.5,3404.0,1002.2979,1002.3977,998.3862,998.3862,3404.0
2025-03-03 15:15:00,1000.71,1001.29,999.97,999.98,762.0,998.5958,999.1746,997.8573,997.8673,762.0
2025-03-03 15:20:00,999.96,1001.65,999.85,1001.31,3170.0,997.8474,999.5338,997.7376,999.1945,3170.0
2025-03-03 15:25:00,1001.09,1001.35,999.29,999.83,1500.0,998.975,999.2344,997.1788,997.7176,1500.0
2025-03-03 15:30:00,1000.24,1001.45,999.38,999.39,1300.0,998.1268,999.3342,997.2686,997.2786,1300.0
2025-03-03 15:35:00,998.85,998.85,997.38,997.38,847.0,996.7397,996.7397,995.2728,995.2728,847.0
2025-03-03 15:40:00,997.0,998.68,996.4,998.08,1505.0,994.8936,996.5701,994.2949,995.9713,1505.0
2025-03-03 15:45:00,998.24,1000.0,998.23,999.55,1400.0,996.131,997.8873,996.121,997.4382,1400.0
2025-03-03 15:50:00,998.12,999.55,996.6,997.48,2591.0,996.0112,997.4382,994.4945,995.3726,2591.0
2025-03-03 15:55:00,998.12,1000.67,998.12,1000.67,7735.0,996.0112,998.5559,996.0112,998.5559,7735.0
2025-03-04 09:30:00,992.31,1000.41,992.31,1000.41,2966.0,990.2135,998.2964,990.2135,998.2964,2966.0
2025-03-04 09:35:00,1000.41,1000.41,1000.41,1000.41,0.0,998.2964,998.2964,998.2964,998.2964,0.0
2025-03-04 09:40:00,993.81,994.75,991.38,991.38,500.0,991.7104,992.6484,989.2855,989.2855,500.0
2025-03-04 09:45:00,992.2,992.2,989.0,989.0,1200.0,990.1038,990.1038,986.9105,986.9105,1200.0
2025-03-04 09:50:00,989.09,989.43,989.08,989.43,200.0,987.0003,987.3396,986.9903,987.3396,200.0
2025-03-04 09:55:00,986.61,989.27,986.61,989.25,741.0,984.5256,987.1799,984.5256,987.16,741.0
2025-03-04 10:00:00,988.68,988.68,988.68,988.68,200.0,986.5912,986.5912,986.5912,986.5912,200.0
2025-03-04 10:05:00,989.99,989.99,986.0,986.05,1381.0,987.8984,987.8984,983.9169,983.9668,1381.0
2025-03-04 10:10:00,984.0,984.95,984.0,984.95,568.0,981.9211,982.8691,981.9211,982.8691,568.0
2025-03-04 10:15:00,983.27,983.54,982.61,982.95,700.0,981.1926,981.4621,980.534,980.8733,700.0
2025-03-04 10:20:00,984.44,985.33,984.44,984.73,800.0,982.3602,983.2483,982.3602,982.6495,800.0
2025-03-04 10:25:00,987.69,990.32,987.69,990.32,378.0,985.6033,988.2277,985.6033,988.2277,378.0
2025-03-04 10:30:00,990.65,990.65,990.65,990.65,200.0,988.557,988.557,988.557,988.557,200.0
2025-03-04 10:35:00,990.65,990.65,990.65,990.65,300.0,988.557,988.557,988.557,988.557,300.0
2025-03-04 10:40:00,989.94,989.94,989.94,989.94,320.0,987.8485,987.8485,987.8485,987.8485,320.0
2025-03-04 10:45:00,990.33,990.96,988.66,989.0,3167.0,988.2377,988.8664,986.5712,986.9105,3167.0
2025-03-04 10:50:00,988.09,988.09,988.08,988.09,400.0,986.0024,986.0024,985.9925,986.0024,400.0
2025-03-04 10:55:00,988.09,989.3,988.08,988.11,2200.0,986.0024,987.2099,985.9925,986.0224,2200.0
2025-03-04 11:00:00,988.12,988.39,987.63,988.39,500.0,986.0324,986.3018,985.5434,986.3018,500.0
2025-03-04 11:05:00,988.31,988.31,986.65,986.66,600.0,986.222,986.222,984.5655,984.5755,600.0
2025-03-04 11:10:00,988.8,988.8,988.23,988.65,1536.0,986.7109,986.7109,986.1421,986.5613,1536.0
2025-03-04 11:15:00,989.29,990.9,989.28,989.69,2870.0,987.1999,988.8065,987.1899,987.5991,2870.0
2025-03-04 11:20:00,989.18,989.43,989.17,989.18,1900.0,987.0901,987.3396,987.0802,987.0901,1900.0
2025-03-04 11:25:00,987.85,989.13,987.31,987.99,1012.0,985.7629,987.0402,985.2241,985.9027,1012.0
2025-03-04 11:30:00,988.6,990.5,987.8,987.8,904.0,986.5114,988.4073,985.7131,985.7131,904.0
2025-03-04 11:35:00,987.39,988.8,987.15,988.19,700.0,985.3039,986.7109,985.0644,986.1022,700.0
2025-03-04 11:40:00,988.24,989.64,988.23,989.64,710.0,986.1521,987.5492,986.1421,987.5492,710.0
2025-03-04 11:45:00,988.72,988.72,987.6,987.6,498.0,986.6311,986.6311,985.5135,985.5135,498.0
2025-03-04 11:50:00,986.42,988.92,986.08,988.27,1100.0,984.336,986.8307,983.9967,986.1821,1100.0
2025-03-04 11:55:00,988.27,989.79,988.27,988.83,1380.0,986.1821,987.6988,986.1821,986.7409,1380.0
2025-03-04 12:00:00,988.32,988.83,988.32,988.83,200.0,986.232,986.7409,986.232,986.7409,200.0
2025-03-04 12:05:00,988.83,989.83,988.04,988.83,6865.0,986.7409,987.7388,985.9525,986.7409,6865.0
2025-03-04 12:10:00,988.83,991.8,988.82,991.29,5201.0,986.7409,989.7046,986.7309,989.1957,5201.0
2025-03-04 12:15:00,991.35,993.65,991.34,993.65,700.0,989.2556,991.5507,989.2456,991.5507,700.0
2025-03-04 12:20:00,993.3,995.62,993.3,995.62,309.0,991.2014,993.5165,991.2014,993.5165,309.0
2025-03-04 12:25:00,995.81,996.44,994.39,994.39,1076.0,993.7061,994.3348,992.2891,992.2891,1076.0
2025-03-04 12:30:00,993.96,993.96,992.88,993.85,600.0,991.86,991.86,990.7823,991.7503,600.0
2025-03-04 12:35:00,994.12,994.12,993.0,993.83,2920.0,992.0197,992.0197,990.9021,991.7303,2920.0
2025-03-04 12:40:00,993.83,993.83,993.83,993.83,0.0,991.7303,991.7303,991.7303,991.7303,0.0
2025-03-04 12:45:00,994.66,995.26,994.41,995.26,300.0,992.5586,993.1573,992.3091,993.1573,300.0
2025-03-04 12:50:00,993.56,993.67,993.56,993.6,700.0,991.4609,991.5707,991.4609,991.5008,700.0
2025-03-04 12:55:00,993.6,993.6,993.6,993.6,0.0,991.5008,991.5008,991.5008,991.5008,0.0
2025-03-04 13:00:00,993.6,993.6,993.6,993.6,0.0,991.5008,991.5008,991.5008,991.5008,0.0
2025-03-04 13:05:00,993.6,993.6,993.6,993.6,0.0,991.5008,991.5008,991.5008,991.5008,0.0
2025-03-04 13:10:00,996.42,996.46,996.19,996.46,400.0,994.3148,994.3548,994.0853,994.3548,400.0
2025-03-04 13:15:00,996.0,996.0,994.73,994.73,500.0,993.8957,993.8957,992.6284,992.6284,500.0
2025-03-04 13:20:00,995.18,995.19,995.18,995.18,100.0,993.0775,993.0874,993.0775,993.0775,100.0
2025-03-04 13:25:00,995.18,995.18,995.18,995.18,0.0,993.0775,993.0775,993.0775,993.0775,0.0
2025-03-04 13:30:00,995.18,995.18,995.18,995.18,0.0,993.0775,993.0775,993.0775,993.0775,0.0
2025-03-04 13:35:00,993.14,993.14,993.14,993.14,200.0,991.0418,991.0418,991.0418,991.0418,200.0
2025-03-04 13:40:00,993.34,995.37,993.34,994.16,816.0,991.2413,993.2671,991.2413,992.0596,816.0
2025-03-04 13:45:00,995.52,996.74,995.52,996.72,1013.0,993.4167,994.6342,993.4167,994.6142,1013.0
2025-03-04 13:50:00,996.67,996.67,996.67,996.67,100.0,994.5643,994.5643,994.5643,994.5643,100.0
2025-03-04 13:55:00,996.75,997.36,996.53,996.77,400.0,994.6441,995.2529,994.4246,994.6641,400.0
2025-03-04 14:00:00,998.97,998.97,998.97,998.97,100.0,996.8595,996.8595,996.8595,996.8595,100.0
2025-03-04 14:05:00,998.97,998.97,998.97,998.97,0.0,996.8595,996.8595,996.8595,996.8595,0.0
2025-03-04 14:10:00,999.68,1000.25,999.47,1000.0,400.0,997.568,998.1367,997.3584,997.8873,400.0
2025-03-04 14:15:00,999.49,999.7,998.96,999.7,1092.0,997.3784,997.5879,996.8495,997.5879,1092.0
2025-03-04 14:20:00,998.81,1001.08,998.81,1001.08,622.0,996.6998,998.965,996.6998,998.965,622.0
2025-03-04 14:25:00,999.09,999.84,996.67,996.67,700.0,996.9792,997.7276,994.5643,994.5643,700.0
2025-03-04 14:30:00,995.4,995.4,995.4,995.4,100.0,993.297,993.297,993.297,993.297,100.0
2025-03-04 14:35:00,995.89,996.38,995.31,996.38,919.0,993.786,994.2749,993.2072,994.2749,919.0
2025-03-04 14:40:00,995.36,995.37,995.35,995.35,676.0,993.2571,993.2671,993.2471,993.2471,676.0
2025-03-04 14:45:00,997.44,997.64,996.05,996.77,700.0,995.3327,995.5323,993.9456,994.6641,700.0
2025-03-04 14:50:00,996.84,998.85,996.84,998.32,803.0,994.734,996.7397,994.734,996.2108,803.0
2025-03-04 14:55:00,999.08,999.08,998.28,998.28,900.0,996.9692,996.9692,996.1709,996.1709,900.0
2025-03-04 15:00:00,999.02,999.59,997.35,997.4,2376.0,996.9093,997.4781,995.2429,995.2928,2376.0
2025-03-04 15:05:00,998.29,998.29,996.94,996.98,600.0,996.1809,996.1809,994.8337,994.8737,600.0
2025-03-04 15:10:00,998.12,998.12,996.46,998.08,900.0,996.0112,996.0112,994.3548,995.9713,900.0
2025-03-04 15:15:00,998.12,999.25,998.06,999.25,967.0,996.0112,997.1389,995.9514,997.1389,967.0
2025-03-04 15:20:00,999.28,1002.1,999.28,1002.1,1565.0,997.1688,999.9828,997.1688,999.9828,1565.0
2025-03-04 15:25:00,1001.48,1002.54,999.31,999.46,1500.0,999.3642,1000.4219,997.1987,997.3484,1500.0
2025-03-04 15:30:00,998.72,998.85,993.48,993.49,1237.0,996.61,996.7397,991.3811,991.391,1237.0
2025-03-04 15:35:00,994.68,994.68,993.45,994.19,1107.0,992.5785,992.5785,991.3511,992.0896,1107.0
2025-03-04 15:40:00,993.72,994.02,992.41,994.02,1887.0,991.6205,991.9199,990.3133,991.9199,1887.0
2025-03-04 15:45:00,995.32,995.32,992.07,992.07,1812.0,993.2172,993.2172,989.974,989.974,1812.0
2025-03-04 15:50:00,992.7,993.0,987.16,989.45,5584.0,990.6027,990.9021,985.0744,987.3596,5584.0
2025-03-04 15:55:00,988.96,990.08,988.17,989.79,7326.0,986.8706,987.9882,986.0823,987.6988,7326.0
2025-03-05 09:30:00,989.29,989.29,982.82,982.82,2430.0,987.1999,987.1999,980.7436,980.7436,2430.0
2025-03-05 09:35:00,990.97,990.97,990.97,990.97,100.0,988.8764,988.8764,988.8764,988.8764,100.0
2025-03-05 09:40:00,995.16,995.16,995.16,995.16,100.0,993.0575,993.0575,993.0575,993.0575,100.0
2025-03-05 09:45:00,995.16,995.16,995.16,995.16,0.0,993.0575,993.0575,993.0575,993.0575,0.0
2025-03-05 09:50:00,991.51,995.01,991.51,995.01,441.0,989.4152,992.9078,989.4152,992.9078,441.0
2025-03-05 09:55:00,992.98,994.9,991.93,994.88,1975.0,990.8821,992.7981,989.8343,992.7781,1975.0
2025-03-05 10:00:00,996.13,996.13,996.12,996.13,100.0,994.0255,994.0255,994.0155,994.0255,100.0
2025-03-05 10:05:00,998.07,998.07,998.07,998.07,400.0,995.9614,995.9614,995.9614,995.9614,400.0
2025-03-05 10:10:00,994.72,994.73,989.42,991.54,1700.0,992.6184,992.6284,987.3296,989.4452,1700.0
2025-03-05 10:15:00,991.55,991.55,991.54,991.55,100.0,989.4551,989.4551,989.4452,989.4551,100.0
2025-03-05 10:20:00,991.27,991.99,987.64,990.56,2168.0,989.1757,989.8942,985.5534,988.4672,2168.0
2025-03-05 10:25:00,988.24,988.59,987.58,988.59,400.0,986.1521,986.5014,985.4935,986.5014,400.0
2025-03-05 10:30:00,988.0,988.0,985.14,985.14,1200.0,985.9126,985.9126,983.0587,983.0587,1200.0
2025-03-05 10:35:00,985.14,985.14,985.14,985.14,0.0,983.0587,983.0587,983.0587,983.0587,0.0
2025-03-05 10:40:00,988.42,988.42,987.25,987.67,600.0,986.3317,986.3317,985.1642,985.5833,600.0
2025-03-05 10:45:00,988.99,990.1,987.71,987.71,4083.0,986.9005,988.0082,985.6232,985.6232,4083.0
2025-03-05 10:50:00,988.5,988.94,987.16,988.94,3268.0,986.4116,986.8506,985.0744,986.8506,3268.0
2025-03-05 10:55:00,987.6,987.6,986.64,987.09,1000.0,985.5135,985.5135,984.5555,985.0046,1000.0
2025-03-05 11:00:00,985.4,985.4,984.11,985.28,900.0,983.3181,983.3181,982.0308,983.1984,900.0
2025-03-05 11:05:00,984.56,985.67,984.25,984.25,1500.0,982.4799,983.5876,982.1706,982.1706,1500.0
2025-03-05 11:10:00,982.94,983.26,982.17,982.17,1200.0,980.8633,981.1826,980.0949,980.0949,1200.0
2025-03-05 11:15:00,981.31,981.31,981.12,981.12,200.0,979.2368,979.2368,979.0472,979.0472,200.0
2025-03-05 11:20:00,981.12,981.12,981.12,981.12,0.0,979.0472,979.0472,979.0472,979.0472,0.0
2025-03-05 11:25:00,981.12,981.12,981.12,981.12,0.0,979.0472,979.0472,979.0472,979.0472,0.0
2025-03-05 11:30:00,981.13,981.13,980.23,980.23,200.0,979.0571,979.0571,978.159,978.159,200.0
2025-03-05 11:35:00,980.95,982.03,980.95,982.03,200.0,978.8775,979.9552,978.8775,979.9552,200.0
2025-03-05 11:40:00,980.76,980.76,980.06,980.56,400.0,978.6879,978.6879,977.9894,978.4883,400.0
2025-03-05 11:45:00,981.22,981.23,980.66,980.66,400.0,979.147,979.1569,978.5881,978.5881,400.0
2025-03-05 11:50:00,980.71,980.71,978.7,979.25,2396.0,978.638,978.638,976.6323,977.1811,2396.0
2025-03-05 11:55:00,979.25,981.06,977.85,981.06,7120.0,977.1811,978.9873,975.7841,978.9873,7120.0
2025-03-05 12:00:00,984.66,984.66,983.73,983.74,500.0,982.5797,982.5797,981.6517,981.6616,500.0
2025-03-05 12:05:00,980.84,982.27,980.84,982.27,200.0,978.7678,980.1947,978.7678,980.1947,200.0
2025-03-05 12:10:00,981.16,981.17,979.65,981.17,1100.0,979.0871,979.0971,977.5803,979.0971,1100.0
2025-03-05 12:15:00,981.27,982.01,980.52,982.01,1100.0,979.1968,979.9353,978.4484,979.9353,1100.0
2025-03-05 12:20:00,982.91,982.91,982.9,982.91,100.0,980.8334,980.8334,980.8234,980.8334,100.0
2025-03-05 12:25:00,983.82,984.35,983.82,983.82,300.0,981.7415,982.2703,981.7415,981.7415,300.0
2025-03-05 12:30:00,983.82,983.82,983.82,983.82,100.0,981.7415,981.7415,981.7415,981.7415,100.0
2025-03-05 12:35:00,984.04,984.04,984.04,984.04,100.0,981.961,981.961,981.961,981.961,100.0
2025-03-05 12:40:00,984.33,984.33,984.32,984.33,100.0,982.2504,982.2504,982.2404,982.2504,100.0
2025-03-05 12:45:00,985.62,986.5,985.62,986.5,424.0,983.5377,984.4158,983.5377,984.4158,424.0
2025-03-05 12:50:00,985.85,985.85,985.84,985.84,203.0,983.7672,983.7672,983.7572,983.7572,203.0
2025-03-05 12:55:00,985.74,985.74,985.74,985.74,100.0,983.6574,983.6574,983.6574,983.6574,100.0
2025-03-05 13:00:00,986.17,987.07,986.17,987.07,308.0,984.0865,984.9846,984.0865,984.9846,308.0
2025-03-05 13:05:00,986.74,986.74,985.49,985.49,1106.0,984.6553,984.6553,983.4079,983.4079,1106.0
2025-03-05 13:10:00,986.2,986.85,985.52,985.52,512.0,984.1164,984.7651,983.4379,983.4379,512.0
2025-03-05 13:15:00,983.94,985.14,983.94,985.14,547.0,981.8612,983.0587,981.8612,983.0587,547.0
2025-03-05 13:20:00,985.14,985.14,985.14,985.14,0.0,983.0587,983.0587,983.0587,983.0587,0.0
2025-03-05 13:25:00,985.47,985.47,985.47,985.47,100.0,983.388,983.388,983.388,983.388,100.0
2025-03-05 13:30:00,983.93,984.4,983.03,984.4,600.0,981.8512,982.3202,980.9531,982.3202,600.0
2025-03-05 13:35:00,983.84,983.84,983.84,983.84,200.0,981.7614,981.7614,981.7614,981.7614,200.0
2025-03-05 13:40:00,983.94,983.94,983.64,983.79,300.0,981.8612,981.8612,981.5618,981.7115,300.0
2025-03-05 13:45:00,984.05,985.49,983.36,985.45,1488.0,981.971,983.4079,981.2824,983.368,1488.0
2025-03-05 13:50:00,985.45,985.54,985.45,985.54,600.0,983.368,983.4578,983.368,983.4578,600.0
2025-03-05 13:55:00,985.68,986.91,985.68,985.7,337.0,983.5975,984.8249,983.5975,983.6175,337.0
2025-03-05 14:00:00,986.92,987.07,986.37,987.05,600.0,984.8349,984.9846,984.2861,984.9646,600.0
2025-03-05 14:05:00,988.69,990.7,988.68,990.7,306.0,986.6012,988.6069,986.5912,988.6069,306.0
2025-03-05 14:10:00,991.07,994.23,991.07,994.23,2635.0,988.9761,992.1295,988.9761,992.1295,2635.0
2025-03-05 14:15:00,994.2,994.4,992.77,993.05,2893.0,992.0995,992.2991,990.6726,990.952,2893.0
2025-03-05 14:20:00,994.02,994.02,993.14,993.5,500.0,991.9199,991.9199,991.0418,991.401,500.0
2025-03-05 14:25:00,992.42,992.42,991.11,991.55,500.0,990.3233,990.3233,989.0161,989.4551,500.0
2025-03-05 14:30:00,991.38,991.39,991.38,991.38,153.0,989.2855,989.2955,989.2855,989.2855,153.0
2025-03-05 14:35:00,991.44,992.18,990.02,992.18,500.0,989.3454,990.0838,987.9284,990.0838,500.0
2025-03-05 14:40:00,992.18,992.18,992.17,992.18,300.0,990.0838,990.0838,990.0738,990.0838,300.0
2025-03-05 14:45:00,991.98,991.98,991.54,991.54,200.0,989.8842,989.8842,989.4452,989.4452,200.0
2025-03-05 14:50:00,991.87,991.94,990.72,991.94,300.0,989.7745,989.8443,988.6269,989.8443,300.0
2025-03-05 14:55:00,990.86,990.87,989.49,989.49,1100.0,988.7666,988.7766,987.3995,987.3995,1100.0
2025-03-05 15:00:00,991.0,991.0,990.34,990.34,740.0,988.9063,988.9063,988.2477,988.2477,740.0
2025-03-05 15:05:00,991.25,991.25,990.88,990.88,210.0,989.1558,989.1558,988.7865,988.7865,210.0
2025-03-05 15:10:00,991.13,991.13,991.13,991.13,100.0,989.036,989.036,989.036,989.036,100.0
2025-03-05 15:15:00,991.0,991.0,988.21,988.82,1500.0,988.9063,988.9063,986.1222,986.7309,1500.0
2025-03-05 15:20:00,989.05,989.05,986.33,986.33,1947.0,986.9604,986.9604,984.2462,984.2462,1947.0
2025-03-05 15:25:00,986.3,988.58,986.3,988.14,1300.0,984.2162,986.4914,984.2162,986.0523,1300.0
2025-03-05 15:30:00,987.97,987.97,987.44,987.45,900.0,985.8827,985.8827,985.3538,985.3638,900.0
2025-03-05 15:35:00,986.11,987.45,985.7,987.45,1400.0,984.0266,985.3638,983.6175,985.3638,1400.0
2025-03-05 15:40:00,987.26,987.54,986.81,986.88,2512.0,985.1742,985.4536,984.7251,984.795,2512.0
2025-03-05 15:45:00,986.81,986.81,984.52,984.78,749.0,984.7251,984.7251,982.44,982.6994,749.0
2025-03-05 15:50:00,985.18,985.31,981.8,984.5,5582.0,983.0986,983.2283,979.7257,982.42,5582.0
2025-03-05 15:55:00,984.01,986.31,983.81,984.16,7700.0,981.9311,984.2262,981.7315,982.0807,7700.0
2025-03-06 09:30:00,979.81,980.91,978.3,980.13,3160.0,977.7399,978.8376,976.2331,978.0593,3160.0
2025-03-06 09:35:00,980.15,987.27,980.15,987.27,2511.0,978.0792,985.1842,978.0792,985.1842,2511.0
2025-03-06 09:40:00,984.71,984.71,981.99,982.0,500.0,982.6296,982.6296,979.9153,979.9253,500.0
2025-03-06 09:45:00,985.09,986.0,984.04,986.0,1034.0,983.0088,983.9169,981.961,983.9169,1034.0
2025-03-06 09:50:00,986.01,986.01,985.84,985.84,385.0,983.9268,983.9268,983.7572,983.7572,385.0
2025-03-06 09:55:00,985.02,985.02,983.75,983.75,200.0,982.9389,982.9389,981.6716,981.6716,200.0
2025-03-06 10:00:00,983.75,984.53,983.75,984.53,321.0,981.6716,982.45,981.6716,982.45,321.0
2025-03-06 10:05:00,985.59,985.59,985.59,985.59,100.0,983.5077,983.5077,983.5077,983.5077,100.0
2025-03-06 10:10:00,985.59,985.59,985.59,985.59,0.0,983.5077,983.5077,983.5077,983.5077,0.0
2025-03-06 10:15:00,984.66,984.66,982.13,982.45,900.0,982.5797,982.5797,980.055,980.3744,900.0
2025-03-06 10:20:00,982.7,982.71,982.7,982.71,200.0,980.6238,980.6338,980.6238,980.6338,200.0
2025-03-06 10:25:00,984.61,985.87,984.6,985.87,300.0,982.5298,983.7871,982.5198,983.7871,300.0
2025-03-06 10:30:00,987.1,987.1,987.1,987.1,300.0,985.0145,985.0145,985.0145,985.0145,300.0
2025-03-06 10:35:00,988.78,988.9,988.7,988.9,664.0,986.691,986.8107,986.6112,986.8107,664.0
2025-03-06 10:40:00,988.9,988.9,988.9,988.9,0.0,986.8107,986.8107,986.8107,986.8107,0.0
2025-03-06 10:45:00,989.49,990.89,989.49,990.89,200.0,987.3995,988.7965,987.3995,988.7965,200.0
2025-03-06 10:50:00,990.13,990.13,988.51,988.51,700.0,988.0381,988.0381,986.4216,986.4216,700.0
2025-03-06 10:55:00,988.4,988.5,988.4,988.5,400.0,986.3118,986.4116,986.3118,986.4116,400.0
2025-03-06 11:00:00,991.61,991.61,991.6,991.61,100.0,989.515,989.515,989.505,989.515,100.0
2025-03-06 11:05:00,991.61,991.61,991.61,991.61,0.0,989.515,989.515,989.515,989.515,0.0
2025-03-06 11:10:00,992.37,992.37,992.36,992.37,100.0,990.2734,990.2734,990.2634,990.2734,100.0
2025-03-06 11:15:00,992.37,992.37,992.37,992.37,0.0,990.2734,990.2734,990.2734,990.2734,0.0
2025-03-06 11:20:00,990.43,990.93,990.36,990.93,1249.0,988.3375,988.8364,988.2676,988.8364,1249.0
2025-03-06 11:25:00,991.42,992.8,991.41,992.8,300.0,989.3254,990.7025,989.3154,990.7025,300.0
2025-03-06 11:30:00,992.04,992.8,990.73,991.49,627.0,989.9441,990.7025,988.6369,989.3953,627.0
2025-03-06 11:35:00,990.07,990.07,990.07,990.07,100.0,987.9783,987.9783,987.9783,987.9783,100.0
2025-03-06 11:40:00,990.0,990.36,990.0,990.36,230.0,987.9084,988.2676,987.9084,988.2676,230.0
2025-03-06 11:45:00,988.87,988.87,988.87,988.87,200.0,986.7808,986.7808,986.7808,986.7808,200.0
2025-03-06 11:50:00,987.69,987.69,986.59,986.63,812.0,985.6033,985.6033,984.5056,984.5455,812.0
2025-03-06 11:55:00,985.45,986.02,985.14,986.02,500.0,983.368,983.9368,983.0587,983.9368,500.0
2025-03-06 12:00:00,986.02,986.02,986.02,986.02,0.0,983.9368,983.9368,983.9368,983.9368,0.0
2025-03-06 12:05:00,985.33,985.33,985.33,985.33,100.0,983.2483,983.2483,983.2483,983.2483,100.0
2025-03-06 12:10:00,985.44,985.44,984.52,984.52,200.0,983.358,983.358,982.44,982.44,200.0
2025-03-06 12:15:00,985.25,986.17,985.16,985.17,500.0,983.1684,984.0865,983.0786,983.0886,500.0
2025-03-06 12:20:00,985.91,985.91,985.91,985.91,100.0,983.827,983.827,983.827,983.827,100.0
2025-03-06 12:25:00,985.31,985.48,984.26,984.26,724.0,983.2283,983.398,982.1805,982.1805,724.0
2025-03-06 12:30:00,984.37,984.37,984.36,984.37,100.0,982.2903,982.2903,982.2803,982.2903,100.0
2025-03-06 12:35:00,984.37,984.37,984.37,984.37,0.0,982.2903,982.2903,982.2903,982.2903,0.0
2025-03-06 12:40:00,984.07,984.32,984.06,984.32,600.0,981.9909,982.2404,981.981,982.2404,600.0
2025-03-06 12:45:00,982.75,982.75,981.41,981.41,200.0,980.6737,980.6737,979.3366,979.3366,200.0
2025-03-06 12:50:00,982.2,982.28,982.15,982.28,400.0,980.1249,980.2047,980.075,980.2047,400.0
2025-03-06 12:55:00,982.71,985.25,982.7,985.25,3660.0,980.6338,983.1684,980.6238,983.1684,3660.0
2025-03-06 13:00:00,985.19,985.19,985.18,985.19,100.0,983.1086,983.1086,983.0986,983.1086,100.0
2025-03-06 13:05:00,986.54,986.54,986.54,986.54,334.0,984.4557,984.4557,984.4557,984.4557,334.0
2025-03-06 13:10:00,986.54,987.69,986.54,987.69,600.0,984.4557,985.6033,984.4557,985.6033,600.0
2025-03-06 13:15:00,987.88,990.65,987.88,990.37,800.0,985.7929,988.557,985.7929,988.2776,800.0
2025-03-06 13:20:00,990.18,990.86,990.18,990.86,300.0,988.088,988.7666,988.088,988.7666,300.0
2025-03-06 13:25:00,990.68,990.68,989.43,989.79,1599.0,988.587,988.587,987.3396,987.6988,1599.0
2025-03-06 13:30:00,989.36,989.36,988.66,988.66,300.0,987.2698,987.2698,986.5712,986.5712,300.0
2025-03-06 13:35:00,989.36,989.36,987.12,987.13,1200.0,987.2698,987.2698,985.0345,985.0445,1200.0
2025-03-06 13:40:00,986.78,986.78,984.86,985.54,2618.0,984.6952,984.6952,982.7793,983.4578,2618.0
2025-03-06 13:45:00,985.54,985.54,985.54,985.54,0.0,983.4578,983.4578,983.4578,983.4578,0.0
2025-03-06 13:50:00,987.93,987.94,987.93,987.94,300.0,985.8428,985.8528,985.8428,985.8528,300.0
2025-03-06 13:55:00,986.88,986.97,986.66,986.67,803.0,984.795,984.8848,984.5755,984.5854,803.0
2025-03-06 14:00:00,986.67,986.74,986.56,986.67,600.0,984.5854,984.6553,984.4757,984.5854,600.0
2025-03-06 14:05:00,986.28,986.67,986.27,986.67,300.0,984.1963,984.5854,984.1863,984.5854,300.0
2025-03-06 14:10:00,987.5,989.11,987.41,988.01,986.0,985.4137,987.0203,985.3239,985.9226,986.0
2025-03-06 14:15:00,987.6,987.6,986.66,986.95,1218.0,985.5135,985.5135,984.5755,984.8648,1218.0
2025-03-06 14:20:00,986.95,986.95,986.95,986.95,0.0,984.8648,984.8648,984.8648,984.8648,0.0
2025-03-06 14:25:00,987.54,987.54,986.95,987.49,300.0,985.4536,985.4536,984.8648,985.4037,300.0
2025-03-06 14:30:00,986.61,986.86,986.55,986.85,900.0,984.5256,984.775,984.4657,984.7651,900.0
2025-03-06 14:35:00,987.61,987.61,986.38,986.89,5653.0,985.5235,985.5235,984.2961,984.805,5653.0
2025-03-06 14:40:00,987.56,988.83,986.62,988.83,1753.0,985.4736,986.7409,984.5355,986.7409,1753.0
2025-03-06 14:45:00,989.15,989.52,989.14,989.52,700.0,987.0602,987.4294,987.0502,987.4294,700.0
2025-03-06 14:50:00,991.32,992.06,991.01,991.95,2212.0,989.2256,989.9641,988.9163,989.8543,2212.0
2025-03-06 14:55:00,991.0,991.21,988.16,988.82,1676.0,988.9063,989.1158,986.0723,986.7309,1676.0
2025-03-06 15:00:00,988.94,990.1,988.94,990.1,657.0,986.8506,988.0082,986.8506,988.0082,657.0
2025-03-06 15:05:00,990.13,990.7,989.89,989.9,768.0,988.0381,988.6069,987.7986,987.8086,768.0
2025-03-06 15:10:00,990.57,992.37,990.57,991.6,721.0,988.4772,990.2734,988.4772,989.505,721.0
2025-03-06 15:15:00,991.67,991.97,991.15,991.95,1338.0,989.5749,989.8742,989.056,989.8543,1338.0
2025-03-06 15:20:00,992.63,993.28,991.14,991.14,1300.0,990.5328,991.1815,989.046,989.046,1300.0
2025-03-06 15:25:00,992.15,993.93,992.14,993.93,516.0,990.0539,991.8301,990.0439,991.8301,516.0
2025-03-06 15:30:00,994.06,995.23,994.06,995.17,1600.0,991.9598,993.1274,991.9598,993.0675,1600.0
2025-03-06 15:35:00,994.39,994.76,993.44,993.59,2437.0,992.2891,992.6583,991.3411,991.4908,2437.0
2025-03-06 15:40:00,993.31,993.31,991.93,992.26,700.0,991.2114,991.2114,989.8343,990.1636,700.0
2025-03-06 15:45:00,993.59,996.16,993.57,996.16,2577.0,991.4908,994.0554,991.4709,994.0554,2577.0
2025-03-06 15:50:00,998.17,998.17,995.05,996.37,2549.0,996.0611,996.0611,992.9477,994.2649,2549.0
2025-03-06 15:55:00,996.39,997.57,995.02,995.51,17565.0,994.2849,995.4624,992.9178,993.4068,17565.0
2025-03-07 09:30:00,991.41,997.61,990.74,997.61,2291.0,989.3154,995.5023,988.6468,995.5023,2291.0
2025-03-07 09:35:00,997.61,997.61,997.6,997.61,200.0,995.5023,995.5023,995.4923,995.5023,200.0
2025-03-07 09:40:00,997.75,997.76,997.75,997.75,100.0,995.642,995.652,995.642,995.642,100.0
2025-03-07 09:45:00,999.2,999.2,999.19,999.2,100.0,997.089,997.089,997.079,997.089,100.0
2025-03-07 09:50:00,999.2,999.2,999.2,999.2,0.0,997.089,997.089,997.089,997.089,0.0
2025-03-07 09:55:00,999.0,1005.39,999.0,1000.25,1460.0,996.8894,1003.2659,996.8894,998.1367,1460.0
2025-03-07 10:00:00,1003.07,1005.39,1001.66,1001.89,1486.0,1000.9508,1003.2659,999.5438,999.7733,1486.0
2025-03-07 10:05:00,1000.87,1005.69,999.27,1003.09,3372.0,998.7554,1003.5653,997.1588,1000.9707,3372.0
2025-03-07 10:10:00,1002.6,1002.6,999.51,999.51,501.0,1000.4818,1000.4818,997.3983,997.3983,501.0
2025-03-07 10:15:00,1000.36,1000.36,997.82,997.83,500.0,998.2465,998.2465,995.7119,995.7219,500.0
2025-03-07 10:20:00,996.93,996.93,996.92,996.93,100.0,994.8238,994.8238,994.8138,994.8238,100.0
2025-03-07 10:25:00,997.62,997.83,997.24,997.83,700.0,995.5123,995.7219,995.1331,995.7219,700.0
2025-03-07 10:30:00,997.81,997.81,996.0,997.73,1900.0,995.7019,995.7019,993.8957,995.6221,1900.0
2025-03-07 10:35:00,997.94,998.05,995.53,995.54,404.0,995.8316,995.9414,993.4267,993.4367,404.0
2025-03-07 10:40:00,999.25,999.26,996.19,996.52,1100.0,997.1389,997.1488,994.0853,994.4146,1100.0
2025-03-07 10:45:00,999.32,999.32,997.16,997.17,700.0,997.2087,997.2087,995.0533,995.0633,700.0
2025-03-07 10:50:00,997.17,997.17,997.17,997.17,0.0,995.0633,995.0633,995.0633,995.0633,0.0
2025-03-07 10:55:00,999.0,999.0,999.0,999.0,100.0,996.8894,996.8894,996.8894,996.8894,100.0
2025-03-07 11:00:00,999.23,999.23,996.55,997.37,535.0,997.1189,997.1189,994.4446,995.2628,535.0
2025-03-07 11:05:00,997.06,997.06,995.77,995.77,700.0,994.9535,994.9535,993.6662,993.6662,700.0
2025-03-07 11:10:00,995.41,995.41,994.55,994.55,300.0,993.307,993.307,992.4488,992.4488,300.0
2025-03-07 11:15:00,993.62,996.63,993.62,996.08,2200.0,991.5208,994.5244,991.5208,993.9756,2200.0
2025-03-07 11:20:00,996.11,997.36,994.67,996.11,4161.0,994.0055,995.2529,992.5685,994.0055,4161.0
2025-03-07 11:25:00,997.55,997.55,995.74,995.74,800.0,995.4425,995.4425,993.6363,993.6363,800.0
2025-03-07 11:30:00,995.1,995.11,995.1,995.1,352.0,992.9976,993.0076,992.9976,992.9976,352.0
2025-03-07 11:35:00,996.79,998.25,996.79,997.71,700.0,994.6841,996.141,994.6841,995.6021,700.0
2025-03-07 11:40:00,997.71,997.71,997.71,997.71,0.0,995.6021,995.6021,995.6021,995.6021,0.0
2025-03-07 11:45:00,997.01,997.01,994.18,996.46,1013.0,994.9036,994.9036,992.0796,994.3548,1013.0
2025-03-07 11:50:00,996.46,996.46,996.46,996.46,0.0,994.3548,994.3548,994.3548,994.3548,0.0
2025-03-07 11:55:00,996.06,1000.21,996.05,998.22,1108.0,993.9556,998.0968,993.9456,996.111,1108.0
2025-03-07 12:00:00,998.01,998.31,996.82,997.12,1187.0,995.9015,996.2008,994.714,995.0134,1187.0
2025-03-07 12:05:00,997.02,997.02,996.3,996.36,500.0,994.9136,994.9136,994.1951,994.255,500.0
2025-03-07 12:10:00,995.94,996.13,995.24,996.08,874.0,993.8359,994.0255,993.1373,993.9756,874.0
2025-03-07 12:15:00,996.08,996.29,993.78,994.25,900.0,993.9756,994.1851,991.6804,992.1494,900.0
2025-03-07 12:20:00,994.06,994.06,994.06,994.06,301.0,991.9598,991.9598,991.9598,991.9598,301.0
2025-03-07 12:25:00,993.37,994.52,992.56,992.66,1396.0,991.2713,992.4189,990.463,990.5628,1396.0
2025-03-07 12:30:00,992.54,994.13,991.56,993.68,2691.0,990.443,992.0297,989.4651,991.5806,2691.0
2025-03-07 12:35:00,995.39,995.77,993.5,994.32,3837.0,993.287,993.6662,991.401,992.2193,3837.0
2025-03-07 12:40:00,995.77,996.98,995.48,996.97,1611.0,993.6662,994.8737,993.3768,994.8637,1611.0
2025-03-07 12:45:00,998.38,999.78,997.93,998.67,1900.0,996.2707,997.6677,995.8217,996.5601,1900.0
2025-03-07 12:50:00,999.99,1001.54,999.99,1001.54,300.0,997.8773,999.424,997.8773,999.424,300.0
2025-03-07 12:55:00,1000.39,1000.39,998.89,998.89,1100.0,998.2765,998.2765,996.7796,996.7796,1100.0
2025-03-07 13:00:00,1000.02,1001.12,999.16,1001.12,4300.0,997.9072,999.0049,997.0491,999.0049,4300.0
2025-03-07 13:05:00,1001.14,1002.61,1001.14,1001.21,1216.0,999.0249,1000.4918,999.0249,999.0947,1216.0
2025-03-07 13:10:00,1001.52,1001.52,999.2,999.96,1750.0,999.4041,999.4041,997.089,997.8474,1750.0
2025-03-07 13:15:00,1000.59,1002.96,1000.59,1002.96,500.0,998.476,1000.841,998.476,1000.841,500.0
2025-03-07 13:20:00,1002.96,1002.96,1002.96,1002.96,0.0,1000.841,1000.841,1000.841,1000.841,0.0
2025-03-07 13:25:00,1000.41,1001.0,1000.41,1001.0,300.0,998.2964,998.8852,998.2964,998.8852,300.0
2025-03-07 13:30:00,1000.95,1003.16,1000.95,1002.84,2303.0,998.8353,1001.0406,998.8353,1000.7213,2303.0
2025-03-07 13:35:00,1003.35,1007.0,1003.35,1006.95,1400.0,1001.2302,1004.8725,1001.2302,1004.8226,1400.0
2025-03-07 13:40:00,1007.22,1007.38,1006.22,1007.35,963.0,1005.092,1005.2517,1004.0941,1005.2217,963.0
2025-03-07 13:45:00,1007.11,1008.84,1006.93,1008.84,2100.0,1004.9823,1006.7086,1004.8026,1006.7086,2100.0
2025-03-07 13:50:00,1007.99,1008.0,1007.96,1008.0,2008.0,1005.8604,1005.8704,1005.8305,1005.8704,2008.0
2025-03-07 13:55:00,1007.0,1007.0,1007.0,1007.0,100.0,1004.8725,1004.8725,1004.8725,1004.8725,100.0
2025-03-07 14:00:00,1007.98,1007.98,1007.9,1007.9,200.0,1005.8504,1005.8504,1005.7706,1005.7706,200.0
2025-03-07 14:05:00,1007.0,1007.88,1006.29,1006.3,927.0,1004.8725,1005.7506,1004.164,1004.174,927.0
2025-03-07 14:10:00,1007.48,1008.19,1007.48,1008.19,419.0,1005.3515,1006.06,1005.3515,1006.06,419.0
2025-03-07 14:15:00,1008.13,1008.99,1007.66,1008.99,1300.0,1006.0001,1006.8583,1005.5311,1006.8583,1300.0
2025-03-07 14:20:00,1008.99,1008.99,1008.99,1008.99,0.0,1006.8583,1006.8583,1006.8583,1006.8583,0.0
2025-03-07 14:25:00,1009.37,1009.37,1008.1,1008.93,442.0,1007.2375,1007.2375,1005.9702,1006.7984,442.0
2025-03-07 14:30:00,1009.95,1009.95,1009.95,1009.95,100.0,1007.8163,1007.8163,1007.8163,1007.8163,100.0
2025-03-07 14:35:00,1009.75,1011.91,1009.75,1011.8,2310.0,1007.6167,1009.7721,1007.6167,1009.6623,2310.0
2025-03-07 14:40:00,1013.32,1013.33,1011.7,1011.7,3032.0,1011.1791,1011.1891,1009.5626,1009.5626,3032.0
2025-03-07 14:45:00,1011.52,1011.86,1011.52,1011.69,3100.0,1009.3829,1009.7222,1009.3829,1009.5526,3100.0
2025-03-07 14:50:00,1011.77,1011.79,1008.81,1009.94,3750.0,1009.6324,1009.6524,1006.6787,1007.8063,3750.0
2025-03-07 14:55:00,1009.94,1009.94,1009.94,1009.94,0.0,1007.8063,1007.8063,1007.8063,1007.8063,0.0
2025-03-07 15:00:00,1007.37,1008.91,1007.37,1008.8,1000.0,1005.2417,1006.7785,1005.2417,1006.6687,1000.0
2025-03-07 15:05:00,1009.4,1010.47,1009.4,1009.45,514.0,1007.2674,1008.3352,1007.2674,1007.3173,514.0
2025-03-07 15:10:00,1008.39,1008.39,1008.39,1008.39,262.0,1006.2596,1006.2596,1006.2596,1006.2596,262.0
2025-03-07 15:15:00,1009.25,1011.33,1009.25,1011.33,1283.0,1007.1177,1009.1933,1007.1177,1009.1933,1283.0
2025-03-07 15:20:00,1011.17,1011.17,1008.94,1008.94,363.0,1009.0337,1009.0337,1006.8084,1006.8084,363.0
2025-03-07 15:25:00,1009.5,1009.7,1009.48,1009.49,400.0,1007.3672,1007.5668,1007.3472,1007.3572,400.0
2025-03-07 15:30:00,1009.56,1010.33,1009.55,1010.33,301.0,1007.4271,1008.1955,1007.4171,1008.1955,301.0
2025-03-07 15:35:00,1009.19,1009.19,1005.89,1005.89,2316.0,1007.0579,1007.0579,1003.7648,1003.7648,2316.0
2025-03-07 15:40:00,1004.16,1004.38,1004.16,1004.38,500.0,1002.0385,1002.258,1002.0385,1002.258,500.0
2025-03-07 15:45:00,1003.88,1005.8,1003.65,1005.79,1776.0,1001.7591,1003.675,1001.5296,1003.665,1776.0
2025-03-07 15:50:00,1005.34,1006.08,1002.99,1005.92,4043.0,1003.216,1003.9544,1000.871,1003.7948,4043.0
2025-03-07 15:55:00,1007.07,1007.85,1006.54,1007.23,6460.0,1004.9423,1005.7207,1004.4135,1005.102,6460.0
2025-03-10 09:30:00,1009.24,1009.72,1007.92,1008.35,4894.0,1007.1078,1007.5867,1005.7905,1006.2196,4894.0
2025-03-10 09:35:00,1008.35,1026.6,1008.35,1021.38,4002.0,1006.2196,1024.4311,1006.2196,1019.2221,4002.0
2025-03-10 09:40:00,1023.78,1029.79,1023.62,1029.51,1543.0,1021.617,1027.6143,1021.4574,1027.3349,1543.0
2025-03-10 09:45:00,1026.4,1026.5,1026.4,1026.5,300.0,1024.2315,1024.3313,1024.2315,1024.3313,300.0
2025-03-10 09:50:00,1025.75,1029.07,1025.75,1028.02,1220.0,1023.5829,1026.8959,1023.5829,1025.8481,1220.0
2025-03-10 09:55:00,1030.0,1030.0,1029.67,1030.0,2445.0,1027.8239,1027.8239,1027.4946,1027.8239,2445.0
2025-03-10 10:00:00,1028.7,1028.7,1025.45,1025.45,2336.0,1026.5266,1026.5266,1023.2835,1023.2835,2336.0
2025-03-10 10:05:00,1025.45,1026.34,1024.35,1024.87,1291.0,1023.2835,1024.1716,1022.1858,1022.7047,1291.0
2025-03-10 10:10:00,1026.55,1027.4,1026.55,1027.4,205.0,1024.3812,1025.2294,1024.3812,1025.2294,205.0
2025-03-10 10:15:00,1028.8,1028.95,1027.87,1027.87,2121.0,1026.6264,1026.7761,1025.6984,1025.6984,2121.0
2025-03-10 10:20:00,1027.87,1027.87,1027.87,1027.87,0.0,1025.6984,1025.6984,1025.6984,1025.6984,0.0
2025-03-10 10:25:00,1027.87,1027.87,1027.87,1027.87,0.0,1025.6984,1025.6984,1025.6984,1025.6984,0.0
2025-03-10 10:30:00,1027.62,1027.88,1026.04,1027.11,1711.0,1025.4489,1025.7084,1023.8723,1024.94,1711.0
2025-03-10 10:35:00,1026.9,1027.25,1026.03,1026.31,2116.0,1024.7304,1025.0797,1023.8623,1024.1417,2116.0
2025-03-10 10:40:00,1026.39,1026.39,1026.37,1026.37,200.0,1024.2215,1024.2215,1024.2016,1024.2016,200.0
2025-03-10 10:45:00,1025.57,1027.34,1025.57,1027.34,500.0,1023.4033,1025.1695,1023.4033,1025.1695,500.0
2025-03-10 10:50:00,1027.34,1027.34,1027.34,1027.34,300.0,1025.1695,1025.1695,1025.1695,1025.1695,300.0
2025-03-10 10:55:00,1026.9,1029.11,1026.9,1029.11,600.0,1024.7304,1026.9358,1024.7304,1026.9358,600.0
2025-03-10 11:00:00,1029.64,1031.2,1029.64,1030.39,523.0,1027.4647,1029.0214,1027.4647,1028.2131,523.0
2025-03-10 11:05:00,1028.18,1028.18,1026.34,1026.35,200.0,1026.0077,1026.0077,1024.1716,1024.1816,200.0
2025-03-10 11:10:00,1026.35,1026.35,1026.35,1026.35,0.0,1024.1816,1024.1816,1024.1816,1024.1816,0.0
2025-03-10 11:15:00,1026.74,1026.74,1026.15,1026.15,200.0,1024.5708,1024.5708,1023.982,1023.982,200.0
2025-03-10 11:20:00,1026.15,1026.15,1026.15,1026.15,200.0,1023.982,1023.982,1023.982,1023.982,200.0
2025-03-10 11:25:00,1024.77,1025.0,1023.27,1023.27,1110.0,1022.6049,1022.8345,1021.1081,1021.1081,1110.0
2025-03-10 11:30:00,1024.15,1025.51,1024.15,1024.32,500.0,1021.9863,1023.3434,1021.9863,1022.1559,500.0
2025-03-10 11:35:00,1024.26,1024.58,1023.0,1023.0,510.0,1022.096,1022.4153,1020.8387,1020.8387,510.0
2025-03-10 11:40:00,1022.13,1022.55,1019.38,1019.38,900.0,1019.9705,1020.3896,1017.2263,1017.2263,900.0
2025-03-10 11:45:00,1019.97,1020.42,1019.3,1020.42,781.0,1017.8151,1018.2641,1017.1465,1018.2641,781.0
2025-03-10 11:50:00,1021.4,1021.4,1021.4,1021.4,100.0,1019.2421,1019.2421,1019.2421,1019.2421,100.0
2025-03-10 11:55:00,1020.29,1020.4,1020.29,1020.4,200.0,1018.1344,1018.2442,1018.1344,1018.2442,200.0
2025-03-10 12:00:00,1020.29,1020.29,1020.29,1020.29,200.0,1018.1344,1018.1344,1018.1344,1018.1344,200.0
2025-03-10 12:05:00,1019.64,1020.4,1018.87,1020.39,1112.0,1017.4858,1018.2442,1016.7174,1018.2342,1112.0
2025-03-10 12:10:00,1020.82,1021.78,1020.82,1021.65,400.0,1018.6633,1019.6213,1018.6633,1019.4915,400.0
2025-03-10 12:15:00,1020.88,1020.88,1018.7,1018.7,800.0,1018.7232,1018.7232,1016.5478,1016.5478,800.0
2025-03-10 12:20:00,1019.84,1020.1,1019.25,1019.25,900.0,1017.6854,1017.9448,1017.0966,1017.0966,900.0
2025-03-10 12:25:00,1019.29,1019.29,1019.28,1019.29,300.0,1017.1365,1017.1365,1017.1265,1017.1365,300.0
2025-03-10 12:30:00,1021.24,1021.24,1021.05,1021.06,200.0,1019.0824,1019.0824,1018.8928,1018.9028,200.0
2025-03-10 12:35:00,1021.06,1021.06,1019.35,1019.35,650.0,1018.9028,1018.9028,1017.1964,1017.1964,650.0
2025-03-10 12:40:00,1019.49,1020.41,1019.48,1020.41,300.0,1017.3361,1018.2542,1017.3261,1018.2542,300.0
2025-03-10 12:45:00,1020.41,1020.41,1020.41,1020.41,0.0,1018.2542,1018.2542,1018.2542,1018.2542,0.0
2025-03-10 12:50:00,1020.32,1020.58,1020.32,1020.58,400.0,1018.1643,1018.4238,1018.1643,1018.4238,400.0
2025-03-10 12:55:00,1020.58,1020.58,1020.1,1020.11,200.0,1018.4238,1018.4238,1017.9448,1017.9548,200.0
2025-03-10 13:00:00,1020.45,1020.45,1019.42,1019.42,200.0,1018.2941,1018.2941,1017.2662,1017.2662,200.0
2025-03-10 13:05:00,1020.03,1020.42,1019.78,1020.42,355.0,1017.875,1018.2641,1017.6255,1018.2641,355.0
2025-03-10 13:10:00,1019.53,1019.53,1019.53,1019.53,100.0,1017.376,1017.376,1017.376,1017.376,100.0
2025-03-10 13:15:00,1019.61,1020.42,1019.61,1020.3,615.0,1017.4558,1018.2641,1017.4558,1018.1444,615.0
2025-03-10 13:20:00,1020.67,1020.67,1020.66,1020.67,100.0,1018.5136,1018.5136,1018.5036,1018.5136,100.0
2025-03-10 13:25:00,1022.35,1022.35,1022.35,1022.35,100.0,1020.1901,1020.1901,1020.1901,1020.1901,100.0
2025-03-10 13:30:00,1021.2,1021.85,1020.64,1020.88,1844.0,1019.0425,1019.6911,1018.4837,1018.7232,1844.0
2025-03-10 13:35:00,1020.88,1020.88,1020.88,1020.88,0.0,1018.7232,1018.7232,1018.7232,1018.7232,0.0
2025-03-10 13:40:00,1020.63,1020.76,1020.63,1020.76,200.0,1018.4737,1018.6034,1018.4737,1018.6034,200.0
2025-03-10 13:45:00,1019.42,1019.92,1019.42,1019.92,200.0,1017.2662,1017.7652,1017.2662,1017.7652,200.0
2025-03-10 13:50:00,1019.5,1019.53,1018.71,1018.71,514.0,1017.3461,1017.376,1016.5577,1016.5577,514.0
2025-03-10 13:55:00,1019.7,1019.75,1019.69,1019.75,224.0,1017.5457,1017.5956,1017.5357,1017.5956,224.0
2025-03-10 14:00:00,1020.74,1020.74,1020.28,1020.28,1517.0,1018.5835,1018.5835,1018.1244,1018.1244,1517.0
2025-03-10 14:05:00,1018.71,1018.71,1018.17,1018.18,200.0,1016.5577,1016.5577,1016.0189,1016.0289,200.0
2025-03-10 14:10:00,1018.89,1018.89,1018.29,1018.29,200.0,1016.7374,1016.7374,1016.1386,1016.1386,200.0
2025-03-10 14:15:00,1017.86,1019.15,1017.85,1019.15,319.0,1015.7095,1016.9968,1015.6996,1016.9968,319.0
2025-03-10 14:20:00,1018.31,1018.31,1018.05,1018.2,400.0,1016.1586,1016.1586,1015.8991,1016.0488,400.0
2025-03-10 14:25:00,1016.97,1016.97,1016.45,1016.61,407.0,1014.8214,1014.8214,1014.3025,1014.4622,407.0
2025-03-10 14:30:00,1017.64,1017.64,1016.94,1016.95,400.0,1015.49,1015.49,1014.7915,1014.8015,400.0
2025-03-10 14:35:00,1016.99,1017.22,1016.99,1017.22,220.0,1014.8414,1015.0709,1014.8414,1015.0709,220.0
2025-03-10 14:40:00,1017.62,1018.8,1017.61,1018.35,996.0,1015.4701,1016.6476,1015.4601,1016.1985,996.0
2025-03-10 14:45:00,1018.02,1018.02,1017.62,1017.62,300.0,1015.8692,1015.8692,1015.4701,1015.4701,300.0
2025-03-10 14:50:00,1017.66,1017.66,1016.26,1016.26,1488.0,1015.51,1015.51,1014.1129,1014.1129,1488.0
2025-03-10 14:55:00,1016.38,1016.38,1015.42,1015.42,1011.0,1014.2327,1014.2327,1013.2747,1013.2747,1011.0
2025-03-10 15:00:00,1015.07,1015.07,1012.85,1012.92,603.0,1012.9254,1012.9254,1010.7101,1010.78,603.0
2025-03-10 15:05:00,1013.9,1013.9,1011.55,1011.56,1232.0,1011.7579,1011.7579,1009.4129,1009.4229,1232.0
2025-03-10 15:10:00,1010.38,1012.4,1010.36,1012.4,851.0,1008.2453,1010.2611,1008.2254,1010.2611,851.0
2025-03-10 15:15:00,1014.2,1016.17,1014.2,1015.33,2077.0,1012.0573,1014.0231,1012.0573,1013.1849,2077.0
2025-03-10 15:20:00,1016.22,1018.26,1016.2,1016.2,763.0,1014.073,1016.1087,1014.0531,1014.0531,763.0
2025-03-10 15:25:00,1018.64,1021.16,1018.64,1018.69,1323.0,1016.4879,1019.0026,1016.4879,1016.5378,1323.0
2025-03-10 15:30:00,1019.56,1020.52,1018.4,1020.52,945.0,1017.406,1018.3639,1016.2484,1018.3639,945.0
2025-03-10 15:35:00,1021.05,1021.48,1019.76,1019.76,1427.0,1018.8928,1019.3219,1017.6055,1017.6055,1427.0
2025-03-10 15:40:00,1018.52,1019.45,1018.28,1019.45,800.0,1016.3682,1017.2962,1016.1287,1017.2962,800.0
2025-03-10 15:45:00,1019.22,1019.51,1018.5,1019.22,3664.0,1017.0667,1017.3561,1016.3482,1017.0667,3664.0
2025-03-10 15:50:00,1017.51,1019.16,1012.87,1014.13,4225.0,1015.3603,1017.0068,1010.7301,1011.9874,4225.0
2025-03-10 15:55:00,1013.92,1016.16,1013.92,1016.16,6572.0,1011.7779,1014.0131,1011.7779,1014.0131,6572.0
2025-03-11 09:30:00,1005.01,1009.1,1005.0,1007.94,3059.0,1002.8867,1006.9681,1002.8767,1005.8105,3059.0
2025-03-11 09:35:00,1005.0,1005.0,998.4,998.41,2998.0,1002.8767,1002.8767,996.2907,996.3006,2998.0
2025-03-11 09:40:00,1000.0,1000.0,998.71,998.71,400.0,997.8873,997.8873,996.6,996.6,400.0
2025-03-11 09:45:00,996.75,998.29,990.98,998.29,2145.0,994.6441,996.1809,988.8863,996.1809,2145.0
2025-03-11 09:50:00,998.41,999.81,996.9,996.9,1827.0,996.3006,997.6977,994.7938,994.7938,1827.0
2025-03-11 09:55:00,997.06,998.99,996.66,998.99,1962.0,994.9535,996.8794,994.5543,996.8794,1962.0
2025-03-11 10:00:00,996.56,999.51,996.3,996.3,1762.0,994.4545,997.3983,994.1951,994.1951,1762.0
2025-03-11 10:05:00,996.83,996.98,996.82,996.9,300.0,994.724,994.8737,994.714,994.7938,300.0
2025-03-11 10:10:00,996.45,996.45,993.25,994.44,4252.0,994.3448,994.3448,991.1515,992.339,4252.0
2025-03-11 10:15:00,993.37,994.47,991.73,992.87,1088.0,991.2713,992.369,989.6348,990.7723,1088.0
2025-03-11 10:20:00,992.07,993.43,991.08,991.08,933.0,989.974,991.3312,988.9861,988.9861,933.0
2025-03-11 10:25:00,990.09,990.35,988.37,990.35,1300.0,987.9982,988.2577,986.2818,988.2577,1300.0
2025-03-11 10:30:00,990.39,990.4,986.38,986.43,4967.0,988.2976,988.3076,984.2961,984.3459,4967.0
2025-03-11 10:35:00,986.43,987.62,986.42,986.85,1924.0,984.3459,985.5334,984.336,984.7651,1924.0
2025-03-11 10:40:00,987.23,989.73,986.31,987.41,1641.0,985.1443,987.639,984.2262,985.3239,1641.0
2025-03-11 10:45:00,987.54,987.54,987.54,987.54,100.0,985.4536,985.4536,985.4536,985.4536,100.0
2025-03-11 10:50:00,987.61,988.0,986.13,988.0,2300.0,985.5235,985.9126,984.0466,985.9126,2300.0
2025-03-11 10:55:00,987.65,989.2,986.26,986.27,2301.0,985.5634,987.1101,984.1763,984.1863,2301.0
2025-03-11 11:00:00,986.38,986.38,982.21,984.18,1211.0,984.2961,984.2961,980.1349,982.1007,1211.0
2025-03-11 11:05:00,985.74,989.44,985.21,989.44,2324.0,983.6574,987.3496,983.1285,987.3496,2324.0
2025-03-11 11:10:00,989.53,990.96,989.53,990.32,1400.0,987.4394,988.8664,987.4394,988.2277,1400.0
2025-03-11 11:15:00,990.32,990.89,990.31,990.73,1600.0,988.2277,988.7965,988.2178,988.6369,1600.0
2025-03-11 11:20:00,990.75,990.75,989.1,990.23,1200.0,988.6568,988.6568,987.0103,988.1379,1200.0
2025-03-11 11:25:00,989.66,989.66,987.38,988.75,1304.0,987.5691,987.5691,985.2939,986.661,1304.0
2025-03-11 11:30:00,988.15,990.13,988.05,990.13,701.0,986.0623,988.0381,985.9625,988.0381,701.0
2025-03-11 11:35:00,988.62,988.62,988.41,988.41,200.0,986.5313,986.5313,986.3218,986.3218,200.0
2025-03-11 11:40:00,988.16,990.15,988.16,990.15,622.0,986.0723,988.0581,986.0723,988.0581,622.0
2025-03-11 11:45:00,991.57,991.63,990.49,990.5,705.0,989.4751,989.535,988.3974,988.4073,705.0
2025-03-11 11:50:00,990.42,990.43,990.2,990.32,1431.0,988.3275,988.3375,988.108,988.2277,1431.0
2025-03-11 11:55:00,990.52,990.52,989.07,989.07,533.0,988.4273,988.4273,986.9804,986.9804,533.0
2025-03-11 12:00:00,987.95,987.95,987.95,987.95,100.0,985.8627,985.8627,985.8627,985.8627,100.0
2025-03-11 12:05:00,987.36,987.36,986.9,986.91,200.0,985.274,985.274,984.815,984.8249,200.0
2025-03-11 12:10:00,986.66,986.66,984.86,984.86,600.0,984.5755,984.5755,982.7793,982.7793,600.0
2025-03-11 12:15:00,983.76,984.95,983.76,984.23,632.0,981.6816,982.8691,981.6816,982.1506,632.0
2025-03-11 12:20:00,985.03,985.15,985.03,985.15,300.0,982.9489,983.0687,982.9489,983.0687,300.0
2025-03-11 12:25:00,984.13,986.13,984.13,984.36,407.0,982.0508,984.0466,982.0508,982.2803,407.0
2025-03-11 12:30:00,986.27,987.89,984.36,986.47,1900.0,984.1863,985.8029,982.2803,984.3859,1900.0
2025-03-11 12:35:00,987.49,987.49,987.08,987.08,200.0,985.4037,985.4037,984.9946,984.9946,200.0
2025-03-11 12:40:00,986.64,988.3,985.97,987.25,998.0,984.5555,986.212,983.8869,985.1642,998.0
2025-03-11 12:45:00,986.9,986.9,985.97,986.17,613.0,984.815,984.815,983.8869,984.0865,613.0
2025-03-11 12:50:00,985.78,985.78,985.78,985.78,275.0,983.6973,983.6973,983.6973,983.6973,275.0
2025-03-11 12:55:00,985.77,985.77,983.72,984.74,1841.0,983.6873,983.6873,981.6417,982.6595,1841.0
2025-03-11 13:00:00,984.5,984.5,984.5,984.5,501.0,982.42,982.42,982.42,982.42,501.0
2025-03-11 13:05:00,984.08,984.5,984.02,984.5,300.0,982.0009,982.42,981.941,982.42,300.0
2025-03-11 13:10:00,984.5,984.5,984.5,984.5,400.0,982.42,982.42,982.42,982.42,400.0
2025-03-11 13:15:00,983.87,985.08,983.61,984.6,1144.0,981.7914,982.9988,981.5319,982.5198,1144.0
2025-03-11 13:20:00,984.43,984.6,983.71,983.71,687.0,982.3502,982.5198,981.6317,981.6317,687.0
2025-03-11 13:25:00,982.73,982.81,982.37,982.81,600.0,980.6538,980.7336,980.2945,980.7336,600.0
2025-03-11 13:30:00,983.62,984.41,982.72,984.41,1322.0,981.5419,982.3302,980.6438,982.3302,1322.0
2025-03-11 13:35:00,984.62,984.91,984.62,984.91,400.0,982.5398,982.8292,982.5398,982.8292,400.0
2025-03-11 13:40:00,985.09,985.55,985.09,985.55,626.0,983.0088,983.4678,983.0088,983.4678,626.0
2025-03-11 13:45:00,985.47,986.01,984.66,985.82,2355.0,983.388,983.9268,982.5797,983.7372,2355.0
2025-03-11 13:50:00,985.82,985.83,985.75,985.75,400.0,983.7372,983.7472,983.6674,983.6674,400.0
2025-03-11 13:55:00,985.82,985.82,984.36,984.81,1750.0,983.7372,983.7372,982.2803,982.7294,1750.0
2025-03-11 14:00:00,985.66,987.32,985.25,987.32,1400.0,983.5776,985.2341,983.1684,985.2341,1400.0
2025-03-11 14:05:00,988.77,989.34,987.36,988.75,1000.0,986.681,987.2498,985.274,986.661,1000.0
2025-03-11 14:10:00,987.9,987.9,987.9,987.9,100.0,985.8128,985.8128,985.8128,985.8128,100.0
2025-03-11 14:15:00,990.1,990.1,989.2,989.2,457.0,988.0082,988.0082,987.1101,987.1101,457.0
2025-03-11 14:20:00,991.31,994.14,991.31,993.06,626.0,989.2156,992.0397,989.2156,990.9619,626.0
2025-03-11 14:25:00,992.72,992.72,990.0,990.0,4054.0,990.6227,990.6227,987.9084,987.9084,4054.0
2025-03-11 14:30:00,990.72,990.73,989.58,989.58,212.0,988.6269,988.6369,987.4893,987.4893,212.0
2025-03-11 14:35:00,990.2,990.2,990.09,990.19,400.0,988.108,988.108,987.9982,988.098,400.0
2025-03-11 14:40:00,990.26,993.88,990.26,993.88,300.0,988.1679,991.7802,988.1679,991.7802,300.0
2025-03-11 14:45:00,992.73,993.36,992.53,992.53,551.0,990.6326,991.2613,990.4331,990.4331,551.0
2025-03-11 14:50:00,994.25,994.93,993.45,994.93,600.0,992.1494,992.828,991.3511,992.828,600.0
2025-03-11 14:55:00,995.29,995.29,993.95,994.08,300.0,993.1872,993.1872,991.8501,991.9798,300.0
2025-03-11 15:00:00,995.07,995.07,992.61,992.62,900.0,992.9677,992.9677,990.5129,990.5229,900.0
2025-03-11 15:05:00,994.04,994.04,992.9,993.56,500.0,991.9399,991.9399,990.8023,991.4609,500.0
2025-03-11 15:10:00,992.77,992.87,992.31,992.31,500.0,990.6726,990.7723,990.2135,990.2135,500.0
2025-03-11 15:15:00,992.18,992.3,991.34,991.61,900.0,990.0838,990.2035,989.2456,989.515,900.0
2025-03-11 15:20:00,991.59,992.28,989.51,989.51,2570.0,989.495,990.1836,987.4194,987.4194,2570.0
2025-03-11 15:25:00,989.6,990.85,989.38,989.38,1000.0,987.5093,988.7566,987.2897,987.2897,1000.0
2025-03-11 15:30:00,989.91,989.93,989.17,989.17,1500.0,987.8186,987.8386,987.0802,987.0802,1500.0
2025-03-11 15:35:00,990.44,990.68,987.52,987.52,3743.0,988.3475,988.587,985.4336,985.4336,3743.0
2025-03-11 15:40:00,987.36,987.92,986.29,987.7,4682.0,985.274,985.8328,984.2062,985.6133,4682.0
2025-03-11 15:45:00,988.1,988.1,986.54,986.54,4705.0,986.0124,986.0124,984.4557,984.4557,4705.0
2025-03-11 15:50:00,987.32,987.69,982.65,982.65,8195.0,985.2341,985.6033,980.5739,980.5739,8195.0
2025-03-11 15:55:00,982.92,983.53,979.78,981.63,28820.0,980.8434,981.4521,977.71,979.5561,28820.0
2025-03-12 09:30:00,984.8,993.0,980.76,982.44,3711.0,982.7194,990.9021,978.6879,980.3644,3711.0
2025-03-12 09:35:00,982.12,983.21,975.56,983.21,1465.0,980.0451,981.1328,973.4989,981.1328,1465.0
2025-03-12 09:40:00,975.57,977.64,968.01,968.01,2205.0,973.5089,975.5745,965.9649,965.9649,2205.0
2025-03-12 09:45:00,973.85,973.94,968.71,973.19,2808.0,971.7925,971.8823,966.6634,971.1339,2808.0
2025-03-12 09:50:00,972.61,975.44,970.66,975.44,1157.0,970.5551,973.3792,968.6093,973.3792,1157.0
2025-03-12 09:55:00,972.87,975.5,972.87,975.5,1025.0,970.8146,973.439,970.8146,973.439,1025.0
2025-03-12 10:00:00,975.53,977.16,974.16,974.17,1272.0,973.469,975.0955,972.1019,972.1118,1272.0
2025-03-12 10:05:00,977.45,980.49,974.65,980.02,1640.0,975.3849,978.4185,972.5908,977.9495,1640.0
2025-03-12 10:10:00,978.77,978.9,978.2,978.21,300.0,976.7021,976.8319,976.1333,976.1433,300.0
2025-03-12 10:15:00,978.76,979.1,976.05,976.05,1300.0,976.6922,977.0314,973.9879,973.9879,1300.0
2025-03-12 10:20:00,976.48,976.57,975.18,975.18,633.0,974.417,974.5068,973.1197,973.1197,633.0
2025-03-12 10:25:00,975.15,981.42,974.96,978.1,1343.0,973.0898,979.3465,972.9002,976.0335,1343.0
2025-03-12 10:30:00,976.89,976.89,975.23,976.05,700.0,974.8261,974.8261,973.1696,973.9879,700.0
2025-03-12 10:35:00,975.34,976.02,974.86,974.86,500.0,973.2794,973.9579,972.8004,972.8004,500.0
2025-03-12 10:40:00,973.37,973.54,971.24,972.39,1000.0,971.3135,971.4832,969.188,970.3356,1000.0
2025-03-12 10:45:00,971.7,973.75,971.54,972.9,2244.0,969.6471,971.6927,969.4874,970.8445,2244.0
2025-03-12 10:50:00,973.12,974.17,972.21,972.69,600.0,971.0641,972.1118,970.156,970.635,600.0
2025-03-12 10:55:00,973.59,973.59,971.95,971.95,900.0,971.5331,971.5331,969.8965,969.8965,900.0
2025-03-12 11:00:00,973.13,974.16,972.28,972.75,3590.0,971.074,972.1019,970.2258,970.6948,3590.0
2025-03-12 11:05:00,972.32,972.75,971.69,971.69,870.0,970.2658,970.6948,969.6371,969.6371,870.0
2025-03-12 11:10:00,971.33,972.28,971.33,971.53,978.0,969.2778,970.2258,969.2778,969.4774,978.0
2025-03-12 11:15:00,971.22,973.59,970.96,972.28,1309.0,969.1681,971.5331,968.9086,970.2258,1309.0
2025-03-12 11:20:00,971.85,972.28,971.07,972.28,700.0,969.7968,970.2258,969.0184,970.2258,700.0
2025-03-12 11:25:00,972.28,973.76,971.99,973.32,1389.0,970.2258,971.7027,969.9365,971.2636,1389.0
2025-03-12 11:30:00,974.41,974.52,972.82,973.33,1253.0,972.3513,972.4611,970.7647,971.2736,1253.0
2025-03-12 11:35:00,974.52,976.21,972.0,972.0,2934.0,972.4611,974.1475,969.9464,969.9464,2934.0
2025-03-12 11:40:00,972.66,973.88,972.32,973.88,925.0,970.605,971.8225,970.2658,971.8225,925.0
2025-03-12 11:45:00,973.01,974.53,973.01,973.13,580.0,970.9543,972.4711,970.9543,971.074,580.0
2025-03-12 11:50:00,972.78,973.01,971.71,972.25,1125.0,970.7248,970.9543,969.657,970.1959,1125.0
2025-03-12 11:55:00,971.63,972.61,970.91,971.34,920.0,969.5772,970.5551,968.8587,969.2878,920.0
2025-03-12 12:00:00,971.63,971.97,970.64,970.64,450.0,969.5772,969.9165,968.5893,968.5893,450.0
2025-03-12 12:05:00,970.65,971.5,970.64,971.5,1008.0,968.5993,969.4475,968.5893,969.4475,1008.0
2025-03-12 12:10:00,972.23,972.57,970.53,972.57,1130.0,970.1759,970.5152,968.4795,970.5152,1130.0
2025-03-12 12:15:00,971.08,974.0,971.08,974.0,765.0,969.0284,971.9422,969.0284,971.9422,765.0
2025-03-12 12:20:00,974.0,974.0,973.55,973.55,500.0,971.9422,971.9422,971.4932,971.4932,500.0
2025-03-12 12:25:00,973.74,974.71,973.74,974.31,614.0,971.6828,972.6507,971.6828,972.2516,614.0
2025-03-12 12:30:00,974.59,975.2,974.34,975.06,1824.0,972.531,973.1397,972.2815,973.0,1824.0
2025-03-12 12:35:00,974.02,975.07,973.18,973.18,1466.0,971.9622,973.0099,971.1239,971.1239,1466.0
2025-03-12 12:40:00,972.92,972.92,971.53,971.62,400.0,970.8645,970.8645,969.4774,969.5672,400.0
2025-03-12 12:45:00,972.56,973.2,971.98,973.2,600.0,970.5053,971.1439,969.9265,971.1439,600.0
2025-03-12 12:50:00,972.76,972.76,972.11,972.11,200.0,970.7048,970.7048,970.0562,970.0562,200.0
2025-03-12 12:55:00,973.5,973.5,971.52,972.26,924.0,971.4433,971.4433,969.4674,970.2059,924.0
2025-03-12 13:00:00,971.57,972.22,970.61,970.61,300.0,969.5173,970.166,968.5594,968.5594,300.0
2025-03-12 13:05:00,972.03,972.29,971.23,972.01,600.0,969.9764,970.2358,969.1781,969.9564,600.0
2025-03-12 13:10:00,972.85,974.06,972.83,974.06,700.0,970.7946,972.0021,970.7747,972.0021,700.0
2025-03-12 13:15:00,974.05,974.79,974.05,974.79,300.0,971.9921,972.7305,971.9921,972.7305,300.0
2025-03-12 13:20:00,975.14,975.62,974.25,975.31,1000.0,973.0798,973.5588,972.1917,973.2494,1000.0
2025-03-12 13:25:00,975.0,976.45,974.99,976.45,700.0,972.9401,974.387,972.9301,974.387,700.0
2025-03-12 13:30:00,976.22,978.74,976.22,978.74,1022.0,974.1575,976.6722,974.1575,976.6722,1022.0
2025-03-12 13:35:00,978.74,978.93,977.63,978.68,400.0,976.6722,976.8618,975.5645,976.6123,400.0
2025-03-12 13:40:00,978.17,978.17,976.62,977.82,1573.0,976.1034,976.1034,974.5567,975.7541,1573.0
2025-03-12 13:45:00,977.64,978.62,977.64,977.64,500.0,975.5745,976.5524,975.5745,975.5745,500.0
2025-03-12 13:50:00,978.3,978.3,976.88,977.43,800.0,976.2331,976.2331,974.8161,975.365,800.0
2025-03-12 13:55:00,975.93,975.99,974.34,974.82,500.0,973.8681,973.928,972.2815,972.7605,500.0
2025-03-12 14:00:00,974.32,975.28,974.32,975.28,696.0,972.2615,973.2195,972.2615,973.2195,696.0
2025-03-12 14:05:00,975.17,975.18,973.96,973.96,412.0,973.1097,973.1197,971.9023,971.9023,412.0
2025-03-12 14:10:00,974.57,976.25,974.29,975.06,2934.0,972.511,974.1875,972.2316,973.0,2934.0
2025-03-12 14:15:00,975.56,975.91,974.52,975.84,1585.0,973.4989,973.8482,972.4611,973.7783,1585.0
2025-03-12 14:20:00,975.9,976.5,975.87,975.87,1624.0,973.8382,974.4369,973.8083,973.8083,1624.0
2025-03-12 14:25:00,976.67,977.55,976.65,977.55,1132.0,974.6066,975.4847,974.5866,975.4847,1132.0
2025-03-12 14:30:00,977.28,977.4,977.27,977.27,400.0,975.2153,975.335,975.2053,975.2053,400.0
2025-03-12 14:35:00,977.5,978.0,976.71,977.5,696.0,975.4348,975.9338,974.6465,975.4348,696.0
2025-03-12 14:40:00,977.5,980.2,977.5,980.2,2300.0,975.4348,978.1291,975.4348,978.1291,2300.0
2025-03-12 14:45:00,979.05,979.05,978.11,978.97,1948.0,976.9815,976.9815,976.0435,976.9017,1948.0
2025-03-12 14:50:00,978.91,979.5,978.2,979.04,1333.0,976.8418,977.4306,976.1333,976.9716,1333.0
2025-03-12 14:55:00,979.15,979.15,978.18,978.46,600.0,977.0813,977.0813,976.1134,976.3928,600.0
2025-03-12 15:00:00,978.42,979.1,977.16,977.95,4246.0,976.3529,977.0314,975.0955,975.8839,4246.0
2025-03-12 15:05:00,977.78,977.94,977.38,977.68,1402.0,975.7142,975.8739,975.3151,975.6144,1402.0
2025-03-12 15:10:00,977.53,978.04,977.22,977.74,1103.0,975.4648,975.9737,975.1554,975.6743,1103.0
2025-03-12 15:15:00,976.74,978.19,976.29,978.19,1902.0,974.6764,976.1234,974.2274,976.1234,1902.0
2025-03-12 15:20:00,977.86,977.91,976.59,976.74,1900.0,975.7941,975.8439,974.5267,974.6764,1900.0
2025-03-12 15:25:00,976.75,977.87,976.75,977.02,2100.0,974.6864,975.804,974.6864,974.9558,2100.0
2025-03-12 15:30:00,977.12,977.41,974.91,974.91,900.0,975.0556,975.345,972.8503,972.8503,900.0
2025-03-12 15:35:00,974.37,974.37,972.38,973.24,1932.0,972.3114,972.3114,970.3256,971.1838,1932.0
2025-03-12 15:40:00,973.21,974.25,972.57,973.95,1922.0,971.1539,972.1917,970.5152,971.8923,1922.0
2025-03-12 15:45:00,974.41,974.41,971.2,971.56,2767.0,972.3513,972.3513,969.1481,969.5074,2767.0
2025-03-12 15:50:00,970.82,970.82,967.74,969.46,3628.0,968.7689,968.7689,965.6954,967.4118,3628.0
2025-03-12 15:55:00,969.68,969.99,966.71,968.29,15690.0,967.6313,967.9407,964.6676,966.2443,15690.0
2025-03-13 09:30:00,965.0,966.22,958.56,961.29,3857.0,962.9612,964.1786,956.5348,959.2591,3857.0
2025-03-13 09:35:00,961.29,966.26,961.28,962.8,1000.0,959.2591,964.2186,959.2491,960.7659,1000.0
2025-03-13 09:40:00,963.64,963.64,955.77,955.77,2363.0,961.6041,961.6041,953.7507,953.7507,2363.0
2025-03-13 09:45:00,956.28,957.21,956.27,956.81,2100.0,954.2596,955.1877,954.2497,954.7885,2100.0
2025-03-13 09:50:00,956.14,957.8,955.56,957.8,300.0,954.1199,955.7764,953.5412,955.7764,300.0
2025-03-13 09:55:00,957.42,957.42,954.79,954.79,900.0,955.3972,955.3972,952.7728,952.7728,900.0
2025-03-13 10:00:00,957.16,957.92,952.76,953.28,1100.0,955.1378,955.8962,950.7471,951.266,1100.0
2025-03-13 10:05:00,954.04,956.24,953.66,956.24,2506.0,952.0244,954.2197,951.6452,954.2197,2506.0
2025-03-13 10:10:00,959.16,959.16,955.8,957.63,774.0,957.1336,957.1336,953.7807,955.6068,774.0
2025-03-13 10:15:00,957.7,961.51,957.67,959.04,1600.0,955.6766,959.4786,955.6467,957.0138,1600.0
2025-03-13 10:20:00,957.9,957.9,957.9,957.9,100.0,955.8762,955.8762,955.8762,955.8762,100.0
2025-03-13 10:25:00,958.24,958.24,958.23,958.24,100.0,956.2155,956.2155,956.2055,956.2155,100.0
2025-03-13 10:30:00,957.37,958.59,957.36,957.75,350.0,955.3473,956.5648,955.3374,955.7265,350.0
2025-03-13 10:35:00,957.57,957.79,957.47,957.57,400.0,955.5469,955.7665,955.4471,955.5469,400.0
2025-03-13 10:40:00,957.14,961.04,956.91,961.04,1822.0,955.1178,959.0096,954.8883,959.0096,1822.0
2025-03-13 10:45:00,962.31,962.31,959.5,959.63,1300.0,960.2769,960.2769,957.4728,957.6026,1300.0
2025-03-13 10:50:00,958.96,963.0,958.96,959.18,1306.0,956.934,960.9654,956.934,957.1535,1306.0
2025-03-13 10:55:00,962.94,962.94,962.01,962.02,600.0,960.9056,960.9056,959.9775,959.9875,600.0
2025-03-13 11:00:00,961.05,962.39,961.04,962.25,772.0,959.0196,960.3567,959.0096,960.217,772.0
2025-03-13 11:05:00,962.17,962.17,959.13,959.13,2394.0,960.1372,960.1372,957.1036,957.1036,2394.0
2025-03-13 11:10:00,961.16,961.16,961.0,961.0,250.0,959.1293,959.1293,958.9697,958.9697,250.0
2025-03-13 11:15:00,961.21,961.21,961.21,961.21,100.0,959.1792,959.1792,959.1792,959.1792,100.0
2025-03-13 11:20:00,960.59,960.59,960.58,960.59,100.0,958.5605,958.5605,958.5506,958.5605,100.0
2025-03-13 11:25:00,962.08,962.17,961.97,961.98,500.0,960.0474,960.1372,959.9376,959.9476,500.0
2025-03-13 11:30:00,961.91,961.91,961.1,961.37,300.0,959.8778,959.8778,959.0695,959.3389,300.0
2025-03-13 11:35:00,961.56,961.56,961.56,961.56,100.0,959.5285,959.5285,959.5285,959.5285,100.0
2025-03-13 11:40:00,962.79,962.96,962.35,962.36,700.0,960.7559,960.9255,960.3168,960.3268,700.0
2025-03-13 11:45:00,962.57,962.57,960.29,961.83,1885.0,960.5364,960.5364,958.2612,959.7979,1885.0
2025-03-13 11:50:00,961.06,961.06,960.0,960.15,1119.0,959.0295,959.0295,957.9718,958.1215,1119.0
2025-03-13 11:55:00,960.28,960.82,960.27,960.37,400.0,958.2512,958.7901,958.2412,958.341,400.0
2025-03-13 12:00:00,961.88,963.3,961.88,963.3,400.0,959.8478,961.2648,959.8478,961.2648,400.0
2025-03-13 12:05:00,962.69,962.69,962.63,962.63,279.0,960.6561,960.6561,960.5962,960.5962,279.0
2025-03-13 12:10:00,962.69,962.69,962.41,962.41,400.0,960.6561,960.6561,960.3767,960.3767,400.0
2025-03-13 12:15:00,961.67,961.78,960.0,960.0,1553.0,959.6383,959.748,957.9718,957.9718,1553.0
2025-03-13 12:20:00,960.47,960.47,960.47,960.47,100.0,958.4408,958.4408,958.4408,958.4408,100.0
2025-03-13 12:25:00,960.29,960.29,960.29,960.29,100.0,958.2612,958.2612,958.2612,958.2612,100.0
2025-03-13 12:30:00,959.84,960.72,959.83,960.26,1000.0,957.8121,958.6903,957.8021,958.2312,1000.0
2025-03-13 12:35:00,960.77,962.51,960.77,962.5,1100.0,958.7402,960.4765,958.7402,960.4665,1100.0
2025-03-13 12:40:00,962.42,962.42,961.91,961.92,474.0,960.3867,960.3867,959.8778,959.8877,474.0
2025-03-13 12:45:00,961.17,961.18,961.17,961.17,107.0,959.1393,959.1493,959.1393,959.1393,107.0
2025-03-13 12:50:00,962.44,962.44,962.43,962.44,100.0,960.4066,960.4066,960.3967,960.4066,100.0
2025-03-13 12:55:00,962.44,962.44,962.44,962.44,0.0,960.4066,960.4066,960.4066,960.4066,0.0
2025-03-13 13:00:00,963.69,964.15,963.63,963.63,600.0,961.654,962.113,961.5941,961.5941,600.0
2025-03-13 13:05:00,964.87,964.87,962.02,962.02,895.0,962.8315,962.8315,959.9875,959.9875,895.0
2025-03-13 13:10:00,959.85,959.85,959.85,959.85,100.0,957.8221,957.8221,957.8221,957.8221,100.0
2025-03-13 13:15:00,958.7,958.7,957.54,957.54,534.0,956.6745,956.6745,955.517,955.517,534.0
2025-03-13 13:20:00,957.54,957.54,957.54,957.54,0.0,955.517,955.517,955.517,955.517,0.0
2025-03-13 13:25:00,955.17,955.42,954.7,955.42,300.0,953.152,953.4015,952.683,953.4015,300.0
2025-03-13 13:30:00,954.55,954.55,954.54,954.55,479.0,952.5333,952.5333,952.5233,952.5333,479.0
2025-03-13 13:35:00,953.74,953.74,953.41,953.55,736.0,951.725,951.725,951.3957,951.5354,736.0
2025-03-13 13:40:00,953.6,954.22,953.6,954.06,900.0,951.5853,952.204,951.5853,952.0443,900.0
2025-03-13 13:45:00,953.98,953.99,953.56,953.56,300.0,951.9645,951.9745,951.5454,951.5454,300.0
2025-03-13 13:50:00,953.88,954.9,952.64,954.9,515.0,951.8647,952.8826,950.6273,952.8826,515.0
2025-03-13 13:55:00,954.9,954.9,954.56,954.57,200.0,952.8826,952.8826,952.5433,952.5533,200.0
2025-03-13 14:00:00,954.41,956.49,954.41,956.34,2993.0,952.3936,954.4692,952.3936,954.3195,2993.0
2025-03-13 14:05:00,956.15,957.08,955.5,957.08,4800.0,954.1299,955.058,953.4813,955.058,4800.0
2025-03-13 14:10:00,958.19,958.39,957.02,957.74,3202.0,956.1656,956.3652,954.9981,955.7166,3202.0
2025-03-13 14:15:00,957.74,957.74,956.5,956.5,1600.0,955.7166,955.7166,954.4792,954.4792,1600.0
2025-03-13 14:20:00,956.98,956.98,956.59,956.59,800.0,954.9582,954.9582,954.569,954.569,800.0
2025-03-13 14:25:00,956.49,956.7,956.31,956.32,556.0,954.4692,954.6788,954.2896,954.2996,556.0
2025-03-13 14:30:00,956.78,958.26,956.78,958.26,5508.0,954.7586,956.2355,954.7586,956.2355,5508.0
2025-03-13 14:35:00,958.66,958.66,956.98,956.99,1202.0,956.6346,956.6346,954.9582,954.9681,1202.0
2025-03-13 14:40:00,957.98,958.66,957.84,958.46,1906.0,955.9561,956.6346,955.8164,956.435,1906.0
2025-03-13 14:45:00,958.34,959.2,957.98,959.2,2400.0,956.3153,957.1735,955.9561,957.1735,2400.0
2025-03-13 14:50:00,959.2,959.2,959.2,959.2,0.0,957.1735,957.1735,957.1735,957.1735,0.0
2025-03-13 14:55:00,958.61,959.9,958.16,959.46,5342.0,956.5847,957.872,956.1357,957.4329,5342.0
2025-03-13 15:00:00,959.8,961.5,959.8,959.92,1100.0,957.7722,959.4686,957.7722,957.892,1100.0
2025-03-13 15:05:00,959.26,959.26,959.26,959.26,100.0,957.2334,957.2334,957.2334,957.2334,100.0
2025-03-13 15:10:00,958.88,960.93,958.87,960.3,1854.0,956.8542,958.8998,956.8442,958.2712,1854.0
2025-03-13 15:15:00,959.88,961.08,959.88,960.02,300.0,957.852,959.0495,957.852,957.9917,300.0
2025-03-13 15:20:00,958.67,958.68,957.75,957.88,2017.0,956.6446,956.6546,955.7265,955.8563,2017.0
2025-03-13 15:25:00,956.42,956.42,956.32,956.32,200.0,954.3994,954.3994,954.2996,954.2996,200.0
2025-03-13 15:30:00,956.52,956.79,956.32,956.65,1000.0,954.4991,954.7686,954.2996,954.6289,1000.0
2025-03-13 15:35:00,955.41,955.7,954.43,954.44,727.0,953.3915,953.6809,952.4136,952.4235,727.0
2025-03-13 15:40:00,956.31,956.67,955.04,955.06,1318.0,954.2896,954.6488,953.0223,953.0422,1318.0
2025-03-13 15:45:00,954.47,954.48,954.47,954.47,267.0,952.4535,952.4634,952.4535,952.4535,267.0
2025-03-13 15:50:00,956.99,956.99,954.46,954.97,3300.0,954.9681,954.9681,952.4435,952.9524,3300.0
2025-03-13 15:55:00,955.11,955.11,953.64,953.64,15484.0,953.0921,953.0921,951.6252,951.6252,15484.0
2025-03-14 09:30:00,964.51,964.51,953.54,958.97,3866.0,962.4723,962.4723,951.5254,956.944,3866.0
2025-03-14 09:35:00,956.26,961.6,954.06,958.53,7656.0,954.2397,959.5684,952.0443,956.5049,7656.0
2025-03-14 09:40:00,958.53,958.53,958.53,958.53,0.0,956.5049,956.5049,956.5049,956.5049,0.0
2025-03-14 09:45:00,958.53,958.53,958.53,958.53,0.0,956.5049,956.5049,956.5049,956.5049,0.0
2025-03-14 09:50:00,964.1,964.11,964.09,964.11,800.0,962.0631,962.0731,962.0531,962.0731,800.0
2025-03-14 09:55:00,966.82,966.82,965.0,965.05,1947.0,964.7774,964.7774,962.9612,963.0111,1947.0
2025-03-14 10:00:00,961.63,962.79,958.05,962.79,1411.0,959.5983,960.7559,956.0259,960.7559,1411.0
2025-03-14 10:05:00,962.79,962.79,962.79,962.79,0.0,960.7559,960.7559,960.7559,960.7559,0.0
2025-03-14 10:10:00,962.0,962.0,958.39,958.39,1619.0,959.9676,959.9676,956.3652,956.3652,1619.0
2025-03-14 10:15:00,960.1,960.1,958.8,959.14,926.0,958.0716,958.0716,956.7743,957.1136,926.0
2025-03-14 10:20:00,960.58,960.58,960.57,960.58,100.0,958.5506,958.5506,958.5406,958.5506,100.0
2025-03-14 10:25:00,959.26,959.26,958.98,958.99,283.0,957.2334,957.2334,956.9539,956.9639,283.0
2025-03-14 10:30:00,957.19,961.0,957.19,960.92,2492.0,955.1677,958.9697,955.1677,958.8898,2492.0
2025-03-14 10:35:00,961.95,961.95,961.95,961.95,100.0,959.9177,959.9177,959.9177,959.9177,100.0
2025-03-14 10:40:00,963.76,963.76,963.76,963.76,200.0,961.7238,961.7238,961.7238,961.7238,200.0
2025-03-14 10:45:00,963.96,964.73,963.96,964.73,300.0,961.9234,962.6918,961.9234,962.6918,300.0
2025-03-14 10:50:00,965.09,965.09,962.99,964.0,1314.0,963.051,963.051,960.9555,961.9633,1314.0
2025-03-14 10:55:00,967.53,967.53,966.99,966.99,426.0,965.4859,965.4859,964.947,964.947,426.0
2025-03-14 11:00:00,965.98,967.63,965.97,967.63,516.0,963.9392,965.5857,963.9292,965.5857,516.0
2025-03-14 11:05:00,968.27,968.27,968.26,968.27,100.0,966.2243,966.2243,966.2143,966.2243,100.0
2025-03-14 11:10:00,967.0,967.0,966.18,966.8,1262.0,964.957,964.957,964.1387,964.7574,1262.0
2025-03-14 11:15:00,966.23,967.42,966.23,967.42,336.0,964.1886,965.3761,964.1886,965.3761,336.0
2025-03-14 11:20:00,966.09,966.09,966.09,966.09,100.0,964.0489,964.0489,964.0489,964.0489,100.0
2025-03-14 11:25:00,966.09,966.09,966.09,966.09,0.0,964.0489,964.0489,964.0489,964.0489,0.0
2025-03-14 11:30:00,967.91,967.91,965.92,966.69,300.0,965.8651,965.8651,963.8793,964.6477,300.0
2025-03-14 11:35:00,966.69,966.69,966.69,966.69,0.0,964.6477,964.6477,964.6477,964.6477,0.0
2025-03-14 11:40:00,966.41,967.6,966.41,967.54,400.0,964.3682,965.5557,964.3682,965.4959,400.0
2025-03-14 11:45:00,967.85,967.85,966.51,966.51,1136.0,965.8052,965.8052,964.468,964.468,1136.0
2025-03-14 11:50:00,966.63,967.6,966.63,967.6,200.0,964.5878,965.5557,964.5878,965.5557,200.0
2025-03-14 11:55:00,967.19,968.25,966.58,967.28,1004.0,965.1466,966.2044,964.5379,965.2364,1004.0
2025-03-14 12:00:00,967.64,967.64,967.64,967.64,100.0,965.5956,965.5956,965.5956,965.5956,100.0
2025-03-14 12:05:00,967.29,967.29,967.28,967.29,100.0,965.2464,965.2464,965.2364,965.2464,100.0
2025-03-14 12:10:00,966.23,966.23,966.23,966.23,300.0,964.1886,964.1886,964.1886,964.1886,300.0
2025-03-14 12:15:00,966.23,966.23,966.23,966.23,0.0,964.1886,964.1886,964.1886,964.1886,0.0
2025-03-14 12:20:00,965.67,965.76,965.59,965.76,300.0,963.6298,963.7196,963.55,963.7196,300.0
2025-03-14 12:25:00,965.25,965.25,964.36,964.37,400.0,963.2107,963.2107,962.3226,962.3326,400.0
2025-03-14 12:30:00,964.74,964.74,964.37,964.37,200.0,962.7018,962.7018,962.3326,962.3326,200.0
2025-03-14 12:35:00,965.46,965.46,965.46,965.46,200.0,963.4203,963.4203,963.4203,963.4203,200.0
2025-03-14 12:40:00,963.87,965.1,963.87,965.1,905.0,961.8336,963.061,961.8336,963.061,905.0
2025-03-14 12:45:00,965.22,965.22,965.22,965.22,100.0,963.1808,963.1808,963.1808,963.1808,100.0
2025-03-14 12:50:00,966.63,966.64,966.03,966.03,200.0,964.5878,964.5978,963.989,963.989,200.0
2025-03-14 12:55:00,967.14,968.1,967.14,968.1,550.0,965.0967,966.0547,965.0967,966.0547,550.0
2025-03-14 13:00:00,968.1,968.28,965.69,965.7,1508.0,966.0547,966.2343,963.6498,963.6597,1508.0
2025-03-14 13:05:00,965.7,965.7,965.7,965.7,0.0,963.6597,963.6597,963.6597,963.6597,0.0
2025-03-14 13:10:00,965.7,965.7,965.7,965.7,0.0,963.6597,963.6597,963.6597,963.6597,0.0
2025-03-14 13:15:00,967.97,967.97,967.96,967.97,100.0,965.9249,965.9249,965.915,965.9249,100.0
2025-03-14 13:20:00,966.81,966.81,966.81,966.81,100.0,964.7674,964.7674,964.7674,964.7674,100.0
2025-03-14 13:25:00,966.66,967.21,966.43,967.14,934.0,964.6177,965.1666,964.3882,965.0967,934.0
2025-03-14 13:30:00,967.8,967.81,966.79,966.79,1185.0,965.7553,965.7653,964.7474,964.7474,1185.0
2025-03-14 13:35:00,966.59,966.59,964.79,966.45,1500.0,964.5479,964.5479,962.7517,964.4082,1500.0
2025-03-14 13:40:00,966.45,966.45,966.45,966.45,0.0,964.4082,964.4082,964.4082,964.4082,0.0
2025-03-14 13:45:00,963.87,963.87,963.87,963.87,100.0,961.8336,961.8336,961.8336,961.8336,100.0
2025-03-14 13:50:00,964.28,964.86,964.28,964.86,400.0,962.2427,962.8215,962.2427,962.8215,400.0
2025-03-14 13:55:00,964.54,964.76,961.7,961.75,2105.0,962.5022,962.7217,959.6682,959.7181,2105.0
2025-03-14 14:00:00,962.35,963.09,960.58,963.09,1259.0,960.3168,961.0553,958.5506,961.0553,1259.0
2025-03-14 14:05:00,963.29,963.54,963.29,963.54,300.0,961.2548,961.5043,961.2548,961.5043,300.0
2025-03-14 14:10:00,963.22,963.22,962.31,962.31,411.0,961.185,961.185,960.2769,960.2769,411.0
2025-03-14 14:15:00,962.46,962.78,962.46,962.78,497.0,960.4266,960.7459,960.4266,960.7459,497.0
2025-03-14 14:20:00,963.3,963.3,962.47,962.47,300.0,961.2648,961.2648,960.4366,960.4366,300.0
2025-03-14 14:25:00,962.47,963.37,962.47,962.9,1905.0,960.4366,961.3347,960.4366,960.8657,1905.0
2025-03-14 14:30:00,963.6,964.63,963.59,964.63,1000.0,961.5642,962.592,961.5542,962.592,1000.0
2025-03-14 14:35:00,963.84,965.27,963.84,965.27,503.0,961.8037,963.2307,961.8037,963.2307,503.0
2025-03-14 14:40:00,965.28,965.54,963.67,964.06,946.0,963.2406,963.5001,961.634,962.0232,946.0
2025-03-14 14:45:00,965.19,966.42,965.19,966.42,600.0,963.1508,964.3782,963.1508,964.3782,600.0
2025-03-14 14:50:00,965.62,965.84,965.46,965.71,450.0,963.5799,963.7994,963.4203,963.6697,450.0
2025-03-14 14:55:00,964.75,964.99,964.75,964.99,300.0,962.7118,962.9512,962.7118,962.9512,300.0
2025-03-14 15:00:00,965.06,965.22,965.06,965.22,500.0,963.0211,963.1808,963.0211,963.1808,500.0
2025-03-14 15:05:00,965.14,966.37,965.14,966.37,800.0,963.1009,964.3283,963.1009,964.3283,800.0
2025-03-14 15:10:00,966.38,966.38,966.38,966.38,113.0,964.3383,964.3383,964.3383,964.3383,113.0
2025-03-14 15:15:00,967.49,967.55,967.49,967.55,200.0,965.446,965.5058,965.446,965.5058,200.0
2025-03-14 15:20:00,966.5,966.87,965.67,965.67,1526.0,964.4581,964.8273,963.6298,963.6298,1526.0
2025-03-14 15:25:00,965.07,965.97,964.72,965.03,3630.0,963.0311,963.9292,962.6818,962.9912,3630.0
2025-03-14 15:30:00,965.02,966.24,964.56,965.2,5191.0,962.9812,964.1986,962.5222,963.1608,5191.0
2025-03-14 15:35:00,964.73,965.63,964.73,965.63,900.0,962.6918,963.5899,962.6918,963.5899,900.0
2025-03-14 15:40:00,965.58,967.02,965.37,967.01,1400.0,963.54,964.977,963.3304,964.967,1400.0
2025-03-14 15:45:00,966.92,968.45,966.92,968.11,1109.0,964.8772,966.4039,964.8772,966.0647,1109.0
2025-03-14 15:50:00,968.91,968.91,967.06,967.16,2023.0,966.863,966.863,965.0169,965.1167,2023.0
2025-03-14 15:55:00,967.71,968.85,966.82,968.09,12629.0,965.6655,966.8031,964.7774,966.0447,12629.0
2025-03-17 09:30:00,965.03,968.82,965.03,968.82,4036.0,962.9912,966.7732,962.9912,966.7732,4036.0
2025-03-17 09:35:00,968.82,968.82,968.82,968.82,0.0,966.7732,966.7732,966.7732,966.7732,0.0
2025-03-17 09:40:00,968.82,968.82,968.82,968.82,0.0,966.7732,966.7732,966.7732,966.7732,0.0
2025-03-17 09:45:00,968.82,968.82,968.82,968.82,0.0,966.7732,966.7732,966.7732,966.7732,0.0
2025-03-17 09:50:00,973.31,973.31,973.05,973.05,750.0,971.2537,971.2537,970.9942,970.9942,750.0
2025-03-17 09:55:00,973.05,973.05,973.05,973.05,0.0,970.9942,970.9942,970.9942,970.9942,0.0
2025-03-17 10:00:00,971.29,971.31,971.29,971.31,282.0,969.2379,969.2579,969.2379,969.2579,282.0
2025-03-17 10:05:00,970.91,972.03,970.91,972.03,275.0,968.8587,969.9764,968.8587,969.9764,275.0
2025-03-17 10:10:00,971.07,972.63,971.07,972.61,650.0,969.0184,970.5751,969.0184,970.5551,650.0
2025-03-17 10:15:00,971.11,971.11,971.11,971.11,100.0,969.0583,969.0583,969.0583,969.0583,100.0
2025-03-17 10:20:00,971.11,971.11,971.11,971.11,0.0,969.0583,969.0583,969.0583,969.0583,0.0
2025-03-17 10:25:00,972.52,972.9,970.72,972.35,1000.0,970.4653,970.8445,968.6691,970.2957,1000.0
2025-03-17 10:30:00,972.79,973.19,972.78,973.19,222.0,970.7348,971.1339,970.7248,971.1339,222.0
2025-03-17 10:35:00,973.28,974.28,973.28,973.37,300.0,971.2237,972.2216,971.2237,971.3135,300.0
2025-03-17 10:40:00,974.4,974.41,972.26,974.41,1550.0,972.3414,972.3513,970.2059,972.3513,1550.0
2025-03-17 10:45:00,972.83,972.83,972.44,972.44,400.0,970.7747,970.7747,970.3855,970.3855,400.0
2025-03-17 10:50:00,972.16,972.16,972.16,972.16,105.0,970.1061,970.1061,970.1061,970.1061,105.0
2025-03-17 10:55:00,972.16,972.16,972.16,972.16,0.0,970.1061,970.1061,970.1061,970.1061,0.0
2025-03-17 11:00:00,971.53,972.92,971.53,972.92,400.0,969.4774,970.8645,969.4774,970.8645,400.0
2025-03-17 11:05:00,971.61,971.61,970.95,970.97,300.0,969.5573,969.5573,968.8987,968.9186,300.0
2025-03-17 11:10:00,972.63,972.98,972.62,972.98,303.0,970.5751,970.9244,970.5651,970.9244,303.0
2025-03-17 11:15:00,972.98,972.98,972.98,972.98,0.0,970.9244,970.9244,970.9244,970.9244,0.0
2025-03-17 11:20:00,972.98,972.98,972.98,972.98,0.0,970.9244,970.9244,970.9244,970.9244,0.0
2025-03-17 11:25:00,974.35,975.5,974.34,975.5,349.0,972.2915,973.439,972.2815,973.439,349.0
2025-03-17 11:30:00,975.5,975.5,975.5,975.5,0.0,973.439,973.439,973.439,973.439,0.0
2025-03-17 11:35:00,972.67,972.67,972.66,972.67,100.0,970.615,970.615,970.605,970.615,100.0
2025-03-17 11:40:00,973.06,973.06,971.35,971.98,700.0,971.0042,971.0042,969.2978,969.9265,700.0
2025-03-17 11:45:00,971.98,971.98,971.98,971.98,0.0,969.9265,969.9265,969.9265,969.9265,0.0
2025-03-17 11:50:00,971.6,972.45,971.6,972.45,231.0,969.5473,970.3955,969.5473,970.3955,231.0
2025-03-17 11:55:00,972.18,972.72,972.1,972.11,2245.0,970.1261,970.6649,970.0462,970.0562,2245.0
2025-03-17 12:00:00,971.46,972.46,971.46,971.63,600.0,969.4076,970.4055,969.4076,969.5772,600.0
2025-03-17 12:05:00,973.32,973.33,973.32,973.32,100.0,971.2636,971.2736,971.2636,971.2636,100.0
2025-03-17 12:10:00,973.32,973.32,973.32,973.32,0.0,971.2636,971.2636,971.2636,971.2636,0.0
2025-03-17 12:15:00,973.32,973.32,973.32,973.32,0.0,971.2636,971.2636,971.2636,971.2636,0.0
2025-03-17 12:20:00,972.44,972.44,972.44,972.44,409.0,970.3855,970.3855,970.3855,970.3855,409.0
2025-03-17 12:25:00,972.44,972.44,972.44,972.44,0.0,970.3855,970.3855,970.3855,970.3855,0.0
2025-03-17 12:30:00,972.32,972.32,972.31,972.32,195.0,970.2658,970.2658,970.2558,970.2658,195.0
2025-03-17 12:35:00,972.04,972.04,972.04,972.04,100.0,969.9863,969.9863,969.9863,969.9863,100.0
2025-03-17 12:40:00,972.04,972.04,972.04,972.04,0.0,969.9863,969.9863,969.9863,969.9863,0.0
2025-03-17 12:45:00,970.82,972.63,970.82,972.63,1238.0,968.7689,970.5751,968.7689,970.5751,1238.0
2025-03-17 12:50:00,972.74,972.74,971.98,971.98,200.0,970.6849,970.6849,969.9265,969.9265,200.0
2025-03-17 12:55:00,971.98,971.98,971.98,971.98,0.0,969.9265,969.9265,969.9265,969.9265,0.0
2025-03-17 13:00:00,972.83,972.83,972.81,972.81,739.0,970.7747,970.7747,970.7547,970.7547,739.0
2025-03-17 13:05:00,971.62,972.04,971.61,972.04,200.0,969.5672,969.9863,969.5573,969.9863,200.0
2025-03-17 13:10:00,972.25,972.25,972.25,972.25,100.0,970.1959,970.1959,970.1959,970.1959,100.0
2025-03-17 13:15:00,972.25,972.25,972.25,972.25,0.0,970.1959,970.1959,970.1959,970.1959,0.0
2025-03-17 13:20:00,973.61,973.86,972.85,973.86,330.0,971.553,971.8025,970.7946,971.8025,330.0
2025-03-17 13:25:00,972.85,972.9,972.18,972.47,571.0,970.7946,970.8445,970.1261,970.4154,571.0
2025-03-17 13:30:00,972.61,972.61,972.61,972.61,300.0,970.5551,970.5551,970.5551,970.5551,300.0
2025-03-17 13:35:00,972.92,973.86,972.84,973.86,400.0,970.8645,971.8025,970.7847,971.8025,400.0
2025-03-17 13:40:00,973.86,973.86,973.86,973.86,0.0,971.8025,971.8025,971.8025,971.8025,0.0
2025-03-17 13:45:00,973.86,973.86,973.86,973.86,0.0,971.8025,971.8025,971.8025,971.8025,0.0
2025-03-17 13:50:00,974.81,974.81,974.8,974.81,100.0,972.7505,972.7505,972.7405,972.7505,100.0
2025-03-17 13:55:00,975.59,975.59,974.77,974.77,400.0,973.5288,973.5288,972.7106,972.7106,400.0
2025-03-17 14:00:00,975.99,976.9,975.8,976.9,1967.0,973.928,974.8361,973.7384,974.8361,1967.0
2025-03-17 14:05:00,976.91,976.91,976.91,976.91,100.0,974.8461,974.8461,974.8461,974.8461,100.0
2025-03-17 14:10:00,977.66,977.66,977.66,977.66,100.0,975.5945,975.5945,975.5945,975.5945,100.0
2025-03-17 14:15:00,977.66,977.66,977.66,977.66,0.0,975.5945,975.5945,975.5945,975.5945,0.0
2025-03-17 14:20:00,976.87,977.04,976.21,976.22,700.0,974.8061,974.9758,974.1475,974.1575,700.0
2025-03-17 14:25:00,977.52,977.52,977.51,977.52,607.0,975.4548,975.4548,975.4448,975.4548,607.0
2025-03-17 14:30:00,977.4,977.74,976.9,977.74,749.0,975.335,975.6743,974.8361,975.6743,749.0
2025-03-17 14:35:00,977.45,977.45,977.45,977.45,100.0,975.3849,975.3849,975.3849,975.3849,100.0
2025-03-17 14:40:00,977.36,977.36,977.36,977.36,100.0,975.2951,975.2951,975.2951,975.2951,100.0
2025-03-17 14:45:00,977.0,977.89,976.99,977.54,730.0,974.9359,975.824,974.9259,975.4747,730.0
2025-03-17 14:50:00,977.52,978.44,977.25,978.44,500.0,975.4548,976.3728,975.1853,976.3728,500.0
2025-03-17 14:55:00,978.13,978.55,978.12,978.12,549.0,976.0635,976.4826,976.0535,976.0535,549.0
2025-03-17 15:00:00,977.34,977.34,977.33,977.34,100.0,975.2752,975.2752,975.2652,975.2752,100.0
2025-03-17 15:05:00,977.15,977.45,976.4,976.4,2236.0,975.0856,975.3849,974.3371,974.3371,2236.0
2025-03-17 15:10:00,975.97,976.46,975.5,976.46,6100.0,973.908,974.397,973.439,974.397,6100.0
2025-03-17 15:15:00,976.1,976.1,975.5,975.51,218.0,974.0378,974.0378,973.439,973.449,218.0
2025-03-17 15:20:00,976.08,977.07,975.61,977.07,1800.0,974.0178,975.0057,973.5488,975.0057,1800.0
2025-03-17 15:25:00,977.7,979.66,977.69,979.52,1400.0,975.6344,977.5903,975.6244,977.4505,1400.0
2025-03-17 15:30:00,978.87,979.86,978.87,979.46,1200.0,976.8019,977.7898,976.8019,977.3907,1200.0
2025-03-17 15:35:00,979.46,979.67,978.41,978.73,4651.0,977.3907,977.6002,976.3429,976.6622,4651.0
2025-03-17 15:40:00,978.76,980.0,978.49,979.6,3400.0,976.6922,977.9295,976.4227,977.5304,3400.0
2025-03-17 15:45:00,979.9,979.9,978.97,979.66,6200.0,977.8297,977.8297,976.9017,977.5903,6200.0
2025-03-17 15:50:00,979.0,980.08,979.0,979.87,1248.0,976.9316,978.0094,976.9316,977.7998,1248.0
2025-03-17 15:55:00,980.39,980.52,976.73,977.38,9395.0,978.3187,978.4484,974.6664,975.3151,9395.0
2025-03-18 09:30:00,973.34,973.34,966.21,966.21,1909.0,971.2836,971.2836,964.1687,964.1687,1909.0
2025-03-18 09:35:00,977.19,977.19,977.18,977.19,155.0,975.1255,975.1255,975.1155,975.1255,155.0
2025-03-18 09:40:00,976.19,976.19,976.18,976.19,100.0,974.1276,974.1276,974.1176,974.1276,100.0
2025-03-18 09:45:00,973.33,976.15,973.33,976.15,600.0,971.2736,974.0877,971.2736,974.0877,600.0
2025-03-18 09:50:00,971.19,972.15,970.57,972.15,1100.0,969.1381,970.0961,968.5195,970.0961,1100.0
2025-03-18 09:55:00,971.95,972.31,971.94,972.31,200.0,969.8965,970.2558,969.8866,970.2558,200.0
2025-03-18 10:00:00,972.31,972.31,972.31,972.31,0.0,970.2558,970.2558,970.2558,970.2558,0.0
2025-03-18 10:05:00,972.31,972.31,972.31,972.31,0.0,970.2558,970.2558,970.2558,970.2558,0.0
2025-03-18 10:10:00,974.16,974.16,974.15,974.16,100.0,972.1019,972.1019,972.0919,972.1019,100.0
2025-03-18 10:15:00,975.71,975.88,975.62,975.87,630.0,973.6486,973.8182,973.5588,973.8083,630.0
2025-03-18 10:20:00,976.25,977.75,975.79,975.79,800.0,974.1875,975.6843,973.7284,973.7284,800.0
2025-03-18 10:25:00,975.59,975.74,975.24,975.24,500.0,973.5288,973.6785,973.1796,973.1796,500.0
2025-03-18 10:30:00,975.63,975.63,975.56,975.56,200.0,973.5688,973.5688,973.4989,973.4989,200.0
2025-03-18 10:35:00,972.71,972.71,972.71,972.71,179.0,970.6549,970.6549,970.6549,970.6549,179.0
2025-03-18 10:40:00,976.45,976.45,976.02,976.2,548.0,974.387,974.387,973.9579,974.1376,548.0
2025-03-18 10:45:00,972.38,975.67,972.38,975.67,200.0,970.3256,973.6087,970.3256,973.6087,200.0
2025-03-18 10:50:00,975.93,975.93,975.93,975.93,100.0,973.8681,973.8681,973.8681,973.8681,100.0
2025-03-18 10:55:00,975.93,975.93,975.93,975.93,300.0,973.8681,973.8681,973.8681,973.8681,300.0
2025-03-18 11:00:00,974.32,974.66,973.06,973.06,1835.0,972.2615,972.6008,971.0042,971.0042,1835.0
2025-03-18 11:05:00,973.64,973.64,972.72,972.73,827.0,971.583,971.583,970.6649,970.6749,827.0
2025-03-18 11:10:00,973.27,973.28,973.27,973.28,200.0,971.2138,971.2237,971.2138,971.2237,200.0
2025-03-18 11:15:00,972.02,972.26,971.78,972.25,600.0,969.9664,970.2059,969.7269,970.1959,600.0
2025-03-18 11:20:00,971.57,971.57,971.14,971.14,200.0,969.5173,969.5173,969.0883,969.0883,200.0
2025-03-18 11:25:00,971.43,971.43,971.43,971.43,125.0,969.3776,969.3776,969.3776,969.3776,125.0
2025-03-18 11:30:00,971.43,971.43,971.43,971.43,0.0,969.3776,969.3776,969.3776,969.3776,0.0
2025-03-18 11:35:00,970.88,970.88,970.48,970.49,230.0,968.8288,968.8288,968.4296,968.4396,230.0
2025-03-18 11:40:00,971.3,971.3,970.88,970.97,400.0,969.2479,969.2479,968.8288,968.9186,400.0
2025-03-18 11:45:00,971.08,971.08,971.08,971.08,100.0,969.0284,969.0284,969.0284,969.0284,100.0
2025-03-18 11:50:00,970.28,970.49,969.14,969.14,1136.0,968.2301,968.4396,967.0925,967.0925,1136.0
2025-03-18 11:55:00,969.14,969.82,969.14,969.82,700.0,967.0925,967.771,967.0925,967.771,700.0
2025-03-18 12:00:00,968.69,968.73,968.69,968.73,437.0,966.6434,966.6833,966.6434,966.6833,437.0
2025-03-18 12:05:00,970.19,970.19,970.18,970.19,100.0,968.1403,968.1403,968.1303,968.1403,100.0
2025-03-18 12:10:00,970.07,970.54,969.06,969.06,1456.0,968.0205,968.4895,967.0126,967.0126,1456.0
2025-03-18 12:15:00,972.73,972.73,972.73,972.73,700.0,970.6749,970.6749,970.6749,970.6749,700.0
2025-03-18 12:20:00,972.73,972.73,972.73,972.73,0.0,970.6749,970.6749,970.6749,970.6749,0.0
2025-03-18 12:25:00,973.79,975.08,973.78,975.08,229.0,971.7327,973.0199,971.7227,973.0199,229.0
2025-03-18 12:30:00,975.22,975.44,975.22,975.44,600.0,973.1596,973.3792,973.1596,973.3792,600.0
2025-03-18 12:35:00,975.44,975.44,974.02,974.02,1110.0,973.3792,973.3792,971.9622,971.9622,1110.0
2025-03-18 12:40:00,973.81,974.25,973.81,974.25,500.0,971.7526,972.1917,971.7526,972.1917,500.0
2025-03-18 12:45:00,974.75,974.75,973.9,973.9,596.0,972.6906,972.6906,971.8424,971.8424,596.0
2025-03-18 12:50:00,973.9,973.9,973.89,973.9,370.0,971.8424,971.8424,971.8324,971.8424,370.0
2025-03-18 12:55:00,975.08,976.1,975.08,976.1,201.0,973.0199,974.0378,973.0199,974.0378,201.0
2025-03-18 13:00:00,976.1,976.1,976.1,976.1,458.0,974.0378,974.0378,974.0378,974.0378,458.0
2025-03-18 13:05:00,976.1,976.1,976.1,976.1,0.0,974.0378,974.0378,974.0378,974.0378,0.0
2025-03-18 13:10:00,974.12,974.12,974.11,974.12,100.0,972.062,972.062,972.052,972.062,100.0
2025-03-18 13:15:00,974.79,975.0,973.7,973.7,400.0,972.7305,972.9401,971.6428,971.6428,400.0
2025-03-18 13:20:00,975.88,975.88,975.88,975.88,118.0,973.8182,973.8182,973.8182,973.8182,118.0
2025-03-18 13:25:00,975.88,975.88,975.88,975.88,0.0,973.8182,973.8182,973.8182,973.8182,0.0
2025-03-18 13:30:00,975.88,975.88,975.88,975.88,0.0,973.8182,973.8182,973.8182,973.8182,0.0
2025-03-18 13:35:00,978.06,978.06,978.06,978.06,100.0,975.9936,975.9936,975.9936,975.9936,100.0
2025-03-18 13:40:00,978.06,978.06,978.06,978.06,0.0,975.9936,975.9936,975.9936,975.9936,0.0
2025-03-18 13:45:00,978.06,978.06,978.06,978.06,0.0,975.9936,975.9936,975.9936,975.9936,0.0
2025-03-18 13:50:00,978.06,978.06,978.06,978.06,0.0,975.9936,975.9936,975.9936,975.9936,0.0
2025-03-18 13:55:00,977.97,977.97,976.74,977.35,1000.0,975.9038,975.9038,974.6764,975.2851,1000.0
2025-03-18 14:00:00,976.91,976.91,975.8,975.8,225.0,974.8461,974.8461,973.7384,973.7384,225.0
2025-03-18 14:05:00,975.8,975.8,975.8,975.8,0.0,973.7384,973.7384,973.7384,973.7384,0.0
2025-03-18 14:10:00,975.8,975.8,975.8,975.8,0.0,973.7384,973.7384,973.7384,973.7384,0.0
2025-03-18 14:15:00,977.05,977.05,977.05,977.05,100.0,974.9858,974.9858,974.9858,974.9858,100.0
2025-03-18 14:20:00,977.55,977.65,977.55,977.65,200.0,975.4847,975.5845,975.4847,975.5845,200.0
2025-03-18 14:25:00,978.96,978.97,977.43,977.46,1360.0,976.8917,976.9017,975.365,975.3949,1360.0
2025-03-18 14:30:00,977.57,977.98,977.57,977.98,200.0,975.5047,975.9138,975.5047,975.9138,200.0
2025-03-18 14:35:00,977.85,977.85,977.85,977.85,100.0,975.7841,975.7841,975.7841,975.7841,100.0
2025-03-18 14:40:00,977.57,977.57,976.76,976.76,300.0,975.5047,975.5047,974.6964,974.6964,300.0
2025-03-18 14:45:00,976.89,977.08,976.21,976.21,700.0,974.8261,975.0157,974.1475,974.1475,700.0
2025-03-18 14:50:00,976.58,977.0,976.17,977.0,604.0,974.5168,974.9359,974.1076,974.9359,604.0
2025-03-18 14:55:00,975.9,976.05,975.9,976.05,200.0,973.8382,973.9879,973.8382,973.9879,200.0
2025-03-18 15:00:00,976.0,976.0,976.0,976.0,100.0,973.938,973.938,973.938,973.938,100.0
2025-03-18 15:05:00,975.67,975.67,975.22,975.22,500.0,973.6087,973.6087,973.1596,973.1596,500.0
2025-03-18 15:10:00,974.62,975.6,974.39,974.39,2387.0,972.5609,973.5388,972.3314,972.3314,2387.0
2025-03-18 15:15:00,975.24,976.57,975.23,976.57,1100.0,973.1796,974.5068,973.1696,974.5068,1100.0
2025-03-18 15:20:00,976.35,976.35,975.24,976.3,353.0,974.2872,974.2872,973.1796,974.2373,353.0
2025-03-18 15:25:00,976.3,976.3,976.29,976.3,200.0,974.2373,974.2373,974.2274,974.2373,200.0
2025-03-18 15:30:00,975.91,976.04,975.24,975.87,852.0,973.8482,973.9779,973.1796,973.8083,852.0
2025-03-18 15:35:00,975.25,975.88,975.25,975.88,1163.0,973.1896,973.8182,973.1896,973.8182,1163.0
2025-03-18 15:40:00,975.66,976.29,975.65,975.67,701.0,973.5987,974.2274,973.5887,973.6087,701.0
2025-03-18 15:45:00,975.1,975.1,973.68,973.69,300.0,973.0399,973.0399,971.6229,971.6329,300.0
2025-03-18 15:50:00,975.4,975.91,975.34,975.65,1000.0,973.3393,973.8482,973.2794,973.5887,1000.0
2025-03-18 15:55:00,975.38,975.38,973.95,974.78,7459.0,973.3193,973.3193,971.8923,972.7206,7459.0
2025-03-19 09:30:00,973.55,974.95,968.78,974.39,9353.0,971.4932,972.8902,966.7332,972.3314,9353.0
2025-03-19 09:35:00,974.39,974.39,974.39,974.39,200.0,972.3314,972.3314,972.3314,972.3314,200.0
2025-03-19 09:40:00,974.39,974.39,973.22,973.22,300.0,972.3314,972.3314,971.1639,971.1639,300.0
2025-03-19 09:45:00,973.99,974.0,973.99,974.0,300.0,971.9322,971.9422,971.9322,971.9422,300.0
2025-03-19 09:50:00,976.0,976.02,975.99,976.02,800.0,973.938,973.9579,973.928,973.9579,800.0
2025-03-19 09:55:00,975.7,975.82,975.7,975.82,200.0,973.6386,973.7584,973.6386,973.7584,200.0
2025-03-19 10:00:00,975.82,975.82,975.82,975.82,0.0,973.7584,973.7584,973.7584,973.7584,0.0
2025-03-19 10:05:00,975.6,975.6,975.59,975.6,300.0,973.5388,973.5388,973.5288,973.5388,300.0
2025-03-19 10:10:00,975.6,975.6,975.6,975.6,0.0,973.5388,973.5388,973.5388,973.5388,0.0
2025-03-19 10:15:00,977.31,977.31,977.31,977.31,100.0,975.2452,975.2452,975.2452,975.2452,100.0
2025-03-19 10:20:00,976.52,978.68,976.52,977.72,404.0,974.4569,976.6123,974.4569,975.6543,404.0
2025-03-19 10:25:00,978.87,978.87,978.86,978.87,100.0,976.8019,976.8019,976.7919,976.8019,100.0
2025-03-19 10:30:00,978.29,978.29,977.65,977.66,300.0,976.2231,976.2231,975.5845,975.5945,300.0
2025-03-19 10:35:00,977.66,977.66,977.66,977.66,0.0,975.5945,975.5945,975.5945,975.5945,0.0
2025-03-19 10:40:00,976.72,976.72,975.11,975.11,314.0,974.6565,974.6565,973.0499,973.0499,314.0
2025-03-19 10:45:00,975.63,975.87,975.63,975.87,800.0,973.5688,973.8083,973.5688,973.8083,800.0
2025-03-19 10:50:00,975.25,975.26,975.23,975.23,400.0,973.1896,973.1995,973.1696,973.1696,400.0
2025-03-19 10:55:00,974.93,975.86,974.7,975.86,1253.0,972.8702,973.7983,972.6407,973.7983,1253.0
2025-03-19 11:00:00,975.65,975.65,975.64,975.65,200.0,973.5887,973.5887,973.5787,973.5887,200.0
2025-03-19 11:05:00,975.71,977.53,975.71,977.12,400.0,973.6486,975.4648,973.6486,975.0556,400.0
2025-03-19 11:10:00,977.12,977.12,977.12,977.12,0.0,975.0556,975.0556,975.0556,975.0556,0.0
2025-03-19 11:15:00,977.12,977.12,977.12,977.12,0.0,975.0556,975.0556,975.0556,975.0556,0.0
2025-03-19 11:20:00,978.04,978.04,978.0,978.0,302.0,975.9737,975.9737,975.9338,975.9338,302.0
2025-03-19 11:25:00,978.0,978.0,978.0,978.0,0.0,975.9338,975.9338,975.9338,975.9338,0.0
2025-03-19 11:30:00,977.43,977.43,977.43,977.43,300.0,975.365,975.365,975.365,975.365,300.0
2025-03-19 11:35:00,977.14,977.14,977.14,977.14,100.0,975.0756,975.0756,975.0756,975.0756,100.0
2025-03-19 11:40:00,977.14,977.14,977.14,977.14,0.0,975.0756,975.0756,975.0756,975.0756,0.0
2025-03-19 11:45:00,977.25,977.25,977.24,977.25,500.0,975.1853,975.1853,975.1754,975.1853,500.0
2025-03-19 11:50:00,977.9,980.0,977.24,979.81,802.0,975.834,977.9295,975.1754,977.7399,802.0
2025-03-19 11:55:00,979.68,979.68,979.38,979.38,499.0,977.6102,977.6102,977.3108,977.3108,499.0
2025-03-19 12:00:00,979.5,979.63,979.5,979.63,200.0,977.4306,977.5603,977.4306,977.5603,200.0
2025-03-19 12:05:00,980.44,980.44,979.93,979.93,2335.0,978.3686,978.3686,977.8597,977.8597,2335.0
2025-03-19 12:10:00,979.93,979.93,979.93,979.93,0.0,977.8597,977.8597,977.8597,977.8597,0.0
2025-03-19 12:15:00,979.93,979.93,979.93,979.93,0.0,977.8597,977.8597,977.8597,977.8597,0.0
2025-03-19 12:20:00,980.2,980.2,979.64,980.05,1500.0,978.1291,978.1291,977.5703,977.9794,1500.0
2025-03-19 12:25:00,979.95,979.95,979.95,979.95,700.0,977.8796,977.8796,977.8796,977.8796,700.0
2025-03-19 12:30:00,979.95,979.95,979.95,979.95,0.0,977.8796,977.8796,977.8796,977.8796,0.0
2025-03-19 12:35:00,979.95,979.95,979.95,979.95,0.0,977.8796,977.8796,977.8796,977.8796,0.0
2025-03-19 12:40:00,979.95,979.95,979.95,979.95,318.0,977.8796,977.8796,977.8796,977.8796,318.0
2025-03-19 12:45:00,979.95,979.95,978.9,978.9,200.0,977.8796,977.8796,976.8319,976.8319,200.0
2025-03-19 12:50:00,978.9,978.9,978.9,978.9,0.0,976.8319,976.8319,976.8319,976.8319,0.0
2025-03-19 12:55:00,978.9,978.9,978.1,978.13,2100.0,976.8319,976.8319,976.0335,976.0635,2100.0
2025-03-19 13:00:00,978.13,978.13,978.13,978.13,0.0,976.0635,976.0635,976.0635,976.0635,0.0
2025-03-19 13:05:00,976.96,976.96,976.96,976.96,100.0,974.896,974.896,974.896,974.896,100.0
2025-03-19 13:10:00,975.45,975.49,975.4,975.49,400.0,973.3891,973.4291,973.3393,973.4291,400.0
2025-03-19 13:15:00,975.49,975.49,975.49,975.49,0.0,973.4291,973.4291,973.4291,973.4291,0.0
2025-03-19 13:20:00,975.49,975.49,975.49,975.49,0.0,973.4291,973.4291,973.4291,973.4291,0.0
2025-03-19 13:25:00,974.03,974.6,973.12,973.94,1156.0,971.9721,972.5409,971.0641,971.8823,1156.0
2025-03-19 13:30:00,974.31,974.76,974.3,974.45,600.0,972.2516,972.7006,972.2416,972.3913,600.0
2025-03-19 13:35:00,974.9,975.92,974.45,975.86,1000.0,972.8403,973.8582,972.3913,973.7983,1000.0
2025-03-19 13:40:00,975.9,975.91,975.9,975.9,401.0,973.8382,973.8482,973.8382,973.8382,401.0
2025-03-19 13:45:00,975.9,975.9,975.9,975.9,0.0,973.8382,973.8382,973.8382,973.8382,0.0
2025-03-19 13:50:00,973.72,974.5,973.71,973.72,704.0,971.6628,972.4412,971.6528,971.6628,704.0
2025-03-19 13:55:00,973.66,973.66,973.65,973.66,400.0,971.6029,971.6029,971.5929,971.6029,400.0
2025-03-19 14:00:00,972.35,973.42,971.52,973.02,1300.0,970.2957,971.3634,969.4674,970.9643,1300.0
2025-03-19 14:05:00,973.66,973.66,973.31,973.32,400.0,971.6029,971.6029,971.2537,971.2636,400.0
2025-03-19 14:10:00,973.32,975.35,973.31,975.35,3485.0,971.2636,973.2894,971.2537,973.2894,3485.0
2025-03-19 14:15:00,975.35,975.35,975.35,975.35,200.0,973.2894,973.2894,973.2894,973.2894,200.0
2025-03-19 14:20:00,975.29,975.86,975.29,975.86,543.0,973.2295,973.7983,973.2295,973.7983,543.0
2025-03-19 14:25:00,975.77,975.77,974.16,975.11,675.0,973.7085,973.7085,972.1019,973.0499,675.0
2025-03-19 14:30:00,975.29,978.38,975.2,977.65,4500.0,973.2295,976.313,973.1397,975.5845,4500.0
2025-03-19 14:35:00,977.77,978.45,977.76,978.45,500.0,975.7042,976.3828,975.6943,976.3828,500.0
2025-03-19 14:40:00,977.41,979.1,977.41,979.1,1500.0,975.345,977.0314,975.345,977.0314,1500.0
2025-03-19 14:45:00,979.1,979.1,979.1,979.1,0.0,977.0314,977.0314,977.0314,977.0314,0.0
2025-03-19 14:50:00,978.72,978.99,978.71,978.99,200.0,976.6522,976.9217,976.6423,976.9217,200.0
2025-03-19 14:55:00,981.83,981.83,981.82,981.83,100.0,979.7557,979.7557,979.7457,979.7557,100.0
2025-03-19 15:00:00,981.96,982.41,981.31,982.35,1060.0,979.8854,980.3344,979.2368,980.2746,1060.0
2025-03-19 15:05:00,983.24,983.83,983.24,983.83,300.0,981.1627,981.7514,981.1627,981.7514,300.0
2025-03-19 15:10:00,985.29,985.66,984.18,984.18,1101.0,983.2084,983.5776,982.1007,982.1007,1101.0
2025-03-19 15:15:00,984.85,984.86,984.45,984.45,500.0,982.7693,982.7793,982.3701,982.3701,500.0
2025-03-19 15:20:00,982.7,982.7,982.69,982.7,100.0,980.6238,980.6238,980.6138,980.6238,100.0
2025-03-19 15:25:00,983.25,983.25,980.14,980.84,1612.0,981.1727,981.1727,978.0692,978.7678,1612.0
2025-03-19 15:30:00,981.95,982.53,980.96,980.97,323.0,979.8754,980.4542,978.8875,978.8975,323.0
2025-03-19 15:35:00,982.09,982.09,982.09,982.09,100.0,980.0151,980.0151,980.0151,980.0151,100.0
2025-03-19 15:40:00,982.16,983.8,982.15,983.8,1000.0,980.085,981.7215,980.075,981.7215,1000.0
2025-03-19 15:45:00,984.62,984.62,982.59,982.59,1120.0,982.5398,982.5398,980.5141,980.5141,1120.0
2025-03-19 15:50:00,982.51,984.23,981.18,982.65,1739.0,980.4342,982.1506,979.107,980.5739,1739.0
2025-03-19 15:55:00,982.05,984.38,982.04,983.57,8839.0,979.9752,982.3003,979.9652,981.492,8839.0
2025-03-20 09:30:00,974.95,976.86,974.95,975.01,1983.0,972.8902,974.7962,972.8902,972.9501,1983.0
2025-03-20 09:35:00,974.5,974.5,971.02,971.02,1000.0,972.4412,972.4412,968.9685,968.9685,1000.0
2025-03-20 09:40:00,975.6,975.6,975.6,975.6,400.0,973.5388,973.5388,973.5388,973.5388,400.0
2025-03-20 09:45:00,975.66,975.66,973.92,973.92,200.0,973.5987,973.5987,971.8624,971.8624,200.0
2025-03-20 09:50:00,973.92,973.92,973.92,973.92,0.0,971.8624,971.8624,971.8624,971.8624,0.0
2025-03-20 09:55:00,983.04,983.04,983.04,983.04,100.0,980.9631,980.9631,980.9631,980.9631,100.0
2025-03-20 10:00:00,981.63,983.04,981.16,983.04,700.0,979.5561,980.9631,979.0871,980.9631,700.0
2025-03-20 10:05:00,982.66,982.66,981.5,981.5,587.0,980.5839,980.5839,979.4264,979.4264,587.0
2025-03-20 10:10:00,982.38,982.38,982.38,982.38,100.0,980.3045,980.3045,980.3045,980.3045,100.0
2025-03-20 10:15:00,980.8,981.99,980.59,981.99,598.0,978.7278,979.9153,978.5183,979.9153,598.0
2025-03-20 10:20:00,981.95,982.0,981.22,981.22,800.0,979.8754,979.9253,979.147,979.147,800.0
2025-03-20 10:25:00,983.73,983.78,983.73,983.78,200.0,981.6517,981.7015,981.6517,981.7015,200.0
2025-03-20 10:30:00,981.81,981.84,981.81,981.84,200.0,979.7357,979.7656,979.7357,979.7656,200.0
2025-03-20 10:35:00,982.88,982.88,982.66,982.66,200.0,980.8034,980.8034,980.5839,980.5839,200.0
2025-03-20 10:40:00,982.18,983.12,982.18,983.12,200.0,980.1049,981.0429,980.1049,981.0429,200.0
2025-03-20 10:45:00,983.87,983.87,983.87,983.87,100.0,981.7914,981.7914,981.7914,981.7914,100.0
2025-03-20 10:50:00,983.48,983.48,983.31,983.31,510.0,981.4022,981.4022,981.2325,981.2325,510.0
2025-03-20 10:55:00,983.31,983.31,983.31,983.31,0.0,981.2325,981.2325,981.2325,981.2325,0.0
2025-03-20 11:00:00,984.36,984.36,984.36,984.36,100.0,982.2803,982.2803,982.2803,982.2803,100.0
2025-03-20 11:05:00,984.02,984.02,982.55,982.55,533.0,981.941,981.941,980.4741,980.4741,533.0
2025-03-20 11:10:00,983.99,983.99,983.67,983.67,200.0,981.9111,981.9111,981.5918,981.5918,200.0
2025-03-20 11:15:00,983.67,984.18,982.03,982.03,2149.0,981.5918,982.1007,979.9552,979.9552,2149.0
2025-03-20 11:20:00,982.03,982.03,981.17,981.17,310.0,979.9552,979.9552,979.0971,979.0971,310.0
2025-03-20 11:25:00,981.17,981.17,981.17,981.17,100.0,979.0971,979.0971,979.0971,979.0971,100.0
2025-03-20 11:30:00,981.26,981.26,981.26,981.26,100.0,979.1869,979.1869,979.1869,979.1869,100.0
2025-03-20 11:35:00,981.26,981.26,981.26,981.26,0.0,979.1869,979.1869,979.1869,979.1869,0.0
2025-03-20 11:40:00,980.86,982.81,980.86,982.81,427.0,978.7877,980.7336,978.7877,980.7336,427.0
2025-03-20 11:45:00,983.2,983.2,983.19,983.2,100.0,981.1228,981.1228,981.1128,981.1228,100.0
2025-03-20 11:50:00,982.13,982.47,982.13,982.47,400.0,980.055,980.3943,980.055,980.3943,400.0
2025-03-20 11:55:00,983.85,983.85,983.85,983.85,100.0,981.7714,981.7714,981.7714,981.7714,100.0
2025-03-20 12:00:00,983.23,983.55,983.23,983.33,300.0,981.1527,981.472,981.1527,981.2525,300.0
2025-03-20 12:05:00,983.33,983.33,983.33,983.33,0.0,981.2525,981.2525,981.2525,981.2525,0.0
2025-03-20 12:10:00,982.98,982.98,981.85,982.38,667.0,980.9032,980.9032,979.7756,980.3045,667.0
2025-03-20 12:15:00,982.38,982.38,982.38,982.38,0.0,980.3045,980.3045,980.3045,980.3045,0.0
2025-03-20 12:20:00,981.72,982.28,981.72,982.28,200.0,979.6459,980.2047,979.6459,980.2047,200.0
2025-03-20 12:25:00,981.3,982.04,981.3,982.04,470.0,979.2268,979.9652,979.2268,979.9652,470.0
2025-03-20 12:30:00,981.08,981.24,981.08,981.24,200.0,979.0073,979.1669,979.0073,979.1669,200.0
2025-03-20 12:35:00,981.68,981.68,981.68,981.68,100.0,979.606,979.606,979.606,979.606,100.0
2025-03-20 12:40:00,981.39,981.68,981.39,981.68,200.0,979.3166,979.606,979.3166,979.606,200.0
2025-03-20 12:45:00,981.11,981.11,980.2,980.2,433.0,979.0372,979.0372,978.1291,978.1291,433.0
2025-03-20 12:50:00,979.68,979.68,979.67,979.68,100.0,977.6102,977.6102,977.6002,977.6102,100.0
2025-03-20 12:55:00,979.68,979.68,979.67,979.68,200.0,977.6102,977.6102,977.6002,977.6102,200.0
2025-03-20 13:00:00,979.68,979.68,979.68,979.68,0.0,977.6102,977.6102,977.6102,977.6102,0.0
2025-03-20 13:05:00,981.63,982.42,981.62,982.42,300.0,979.5561,980.3444,979.5461,980.3444,300.0
2025-03-20 13:10:00,982.11,982.11,980.79,980.79,300.0,980.0351,980.0351,978.7179,978.7179,300.0
2025-03-20 13:15:00,980.79,980.79,980.79,980.79,0.0,978.7179,978.7179,978.7179,978.7179,0.0
2025-03-20 13:20:00,980.73,980.73,980.31,980.31,500.0,978.658,978.658,978.2389,978.2389,500.0
2025-03-20 13:25:00,978.99,978.99,977.25,977.94,1066.0,976.9217,976.9217,975.1853,975.8739,1066.0
2025-03-20 13:30:00,978.18,978.38,978.12,978.12,300.0,976.1134,976.313,976.0535,976.0535,300.0
2025-03-20 13:35:00,977.64,978.25,977.64,978.25,250.0,975.5745,976.1832,975.5745,976.1832,250.0
2025-03-20 13:40:00,977.53,977.53,977.53,977.53,100.0,975.4648,975.4648,975.4648,975.4648,100.0
2025-03-20 13:45:00,977.22,977.22,976.4,976.4,200.0,975.1554,975.1554,974.3371,974.3371,200.0
2025-03-20 13:50:00,975.51,976.38,975.27,976.38,300.0,973.449,974.3172,973.2095,974.3172,300.0
2025-03-20 13:55:00,976.39,976.39,976.39,976.39,200.0,974.3272,974.3272,974.3272,974.3272,200.0
2025-03-20 14:00:00,975.88,975.88,975.87,975.88,100.0,973.8182,973.8182,973.8083,973.8182,100.0
2025-03-20 14:05:00,976.81,976.81,976.81,976.81,121.0,974.7463,974.7463,974.7463,974.7463,121.0
2025-03-20 14:10:00,977.98,977.98,977.97,977.98,163.0,975.9138,975.9138,975.9038,975.9138,163.0
2025-03-20 14:15:00,977.98,977.98,977.98,977.98,0.0,975.9138,975.9138,975.9138,975.9138,0.0
2025-03-20 14:20:00,977.95,977.95,976.35,976.35,550.0,975.8839,975.8839,974.2872,974.2872,550.0
2025-03-20 14:25:00,976.35,976.35,976.35,976.35,0.0,974.2872,974.2872,974.2872,974.2872,0.0
2025-03-20 14:30:00,975.23,975.23,974.3,974.3,300.0,973.1696,973.1696,972.2416,972.2416,300.0
2025-03-20 14:35:00,975.0,975.44,975.0,975.44,200.0,972.9401,973.3792,972.9401,973.3792,200.0
2025-03-20 14:40:00,975.5,975.5,975.5,975.5,100.0,973.439,973.439,973.439,973.439,100.0
2025-03-20 14:45:00,974.23,974.23,974.23,974.23,195.0,972.1717,972.1717,972.1717,972.1717,195.0
2025-03-20 14:50:00,975.74,976.56,975.58,976.56,600.0,973.6785,974.4968,973.5189,974.4968,600.0
2025-03-20 14:55:00,976.47,976.51,975.02,975.02,1190.0,974.407,974.4469,972.9601,972.9601,1190.0
2025-03-20 15:00:00,974.75,974.75,974.75,974.75,100.0,972.6906,972.6906,972.6906,972.6906,100.0
2025-03-20 15:05:00,973.72,973.8,973.72,973.79,311.0,971.6628,971.7426,971.6628,971.7327,311.0
2025-03-20 15:10:00,974.57,974.57,973.43,974.11,499.0,972.511,972.511,971.3734,972.052,499.0
2025-03-20 15:15:00,973.88,974.45,973.87,974.33,600.0,971.8225,972.3913,971.8125,972.2715,600.0
2025-03-20 15:20:00,975.36,975.36,974.48,974.48,294.0,973.2993,973.2993,972.4212,972.4212,294.0
2025-03-20 15:25:00,974.41,974.41,973.56,973.56,500.0,972.3513,972.3513,971.5031,971.5031,500.0
2025-03-20 15:30:00,972.99,973.68,972.99,973.55,300.0,970.9343,971.6229,970.9343,971.4932,300.0
2025-03-20 15:35:00,973.66,974.43,972.93,972.93,600.0,971.6029,972.3713,970.8745,970.8745,600.0
2025-03-20 15:40:00,972.85,973.54,972.85,973.54,230.0,970.7946,971.4832,970.7946,971.4832,230.0
2025-03-20 15:45:00,973.59,975.66,973.58,975.66,700.0,971.5331,973.5987,971.5231,973.5987,700.0
2025-03-20 15:50:00,976.15,977.06,974.32,975.37,1875.0,974.0877,974.9957,972.2615,973.3093,1875.0
2025-03-20 15:55:00,976.69,976.69,973.19,973.66,7767.0,974.6265,974.6265,971.1339,971.6029,7767.0
2025-03-21 09:30:00,966.84,966.84,966.84,966.84,27521.0,964.7973,964.7973,964.7973,964.7973,27521.0
2025-03-21 09:35:00,964.78,965.51,964.73,965.1,600.0,962.7417,963.4701,962.6918,963.061,600.0
2025-03-21 09:40:00,965.1,965.1,965.1,965.1,0.0,963.061,963.061,963.061,963.061,0.0
2025-03-21 09:45:00,964.0,964.0,962.69,962.69,201.0,961.9633,961.9633,960.6561,960.6561,201.0
2025-03-21 09:50:00,964.76,964.76,962.0,962.0,300.0,962.7217,962.7217,959.9676,959.9676,300.0
2025-03-21 09:55:00,962.0,962.0,962.0,962.0,0.0,959.9676,959.9676,959.9676,959.9676,0.0
2025-03-21 10:00:00,965.13,965.13,962.38,963.43,1146.0,963.0909,963.0909,960.3468,961.3945,1146.0
2025-03-21 10:05:00,963.43,963.43,963.43,963.43,0.0,961.3945,961.3945,961.3945,961.3945,0.0
2025-03-21 10:10:00,962.34,962.34,962.33,962.33,200.0,960.3068,960.3068,960.2969,960.2969,200.0
2025-03-21 10:15:00,962.33,962.33,962.33,962.33,0.0,960.2969,960.2969,960.2969,960.2969,0.0
2025-03-21 10:20:00,962.58,963.69,962.58,963.69,200.0,960.5463,961.654,960.5463,961.654,200.0
2025-03-21 10:25:00,962.74,964.69,962.74,964.69,400.0,960.706,962.6519,960.706,962.6519,400.0
2025-03-21 10:30:00,964.69,964.69,963.47,963.47,312.0,962.6519,962.6519,961.4345,961.4345,312.0
2025-03-21 10:35:00,963.44,963.76,962.62,962.62,600.0,961.4045,961.7238,960.5863,960.5863,600.0
2025-03-21 10:40:00,963.03,963.03,963.02,963.03,500.0,960.9954,960.9954,960.9854,960.9954,500.0
2025-03-21 10:45:00,963.03,963.03,963.03,963.03,0.0,960.9954,960.9954,960.9954,960.9954,0.0
2025-03-21 10:50:00,964.91,965.47,964.91,965.47,314.0,962.8714,963.4302,962.8714,963.4302,314.0
2025-03-21 10:55:00,965.47,965.47,965.47,965.47,0.0,963.4302,963.4302,963.4302,963.4302,0.0
2025-03-21 11:00:00,966.79,966.79,966.78,966.79,200.0,964.7474,964.7474,964.7375,964.7474,200.0
2025-03-21 11:05:00,967.18,967.18,967.18,967.18,200.0,965.1366,965.1366,965.1366,965.1366,200.0
2025-03-21 11:10:00,967.06,967.06,965.06,965.12,579.0,965.0169,965.0169,963.0211,963.081,579.0
2025-03-21 11:15:00,965.54,965.54,965.53,965.54,100.0,963.5001,963.5001,963.4901,963.5001,100.0
2025-03-21 11:20:00,965.54,965.54,965.54,965.54,0.0,963.5001,963.5001,963.5001,963.5001,0.0
2025-03-21 11:25:00,965.08,965.08,965.07,965.08,513.0,963.0411,963.0411,963.0311,963.0411,513.0
2025-03-21 11:30:00,965.08,965.08,965.08,965.08,0.0,963.0411,963.0411,963.0411,963.0411,0.0
2025-03-21 11:35:00,965.07,965.94,965.07,965.94,295.0,963.0311,963.8992,963.0311,963.8992,295.0
2025-03-21 11:40:00,964.87,964.87,964.04,964.33,623.0,962.8315,962.8315,962.0033,962.2926,623.0
2025-03-21 11:45:00,964.15,964.15,964.14,964.15,100.0,962.113,962.113,962.103,962.113,100.0
2025-03-21 11:50:00,964.15,964.15,964.15,964.15,0.0,962.113,962.113,962.113,962.113,0.0
2025-03-21 11:55:00,964.15,964.15,964.15,964.15,0.0,962.113,962.113,962.113,962.113,0.0
2025-03-21 12:00:00,963.28,963.28,963.28,963.28,100.0,961.2449,961.2449,961.2449,961.2449,100.0
2025-03-21 12:05:00,963.28,963.28,963.28,963.28,0.0,961.2449,961.2449,961.2449,961.2449,0.0
2025-03-21 12:10:00,964.42,965.56,964.42,965.56,459.0,962.3824,963.52,962.3824,963.52,459.0
2025-03-21 12:15:00,967.15,967.61,967.15,967.61,400.0,965.1067,965.5657,965.1067,965.5657,400.0
2025-03-21 12:20:00,966.84,968.17,966.84,968.15,469.0,964.7973,966.1245,964.7973,966.1046,469.0
2025-03-21 12:25:00,968.23,969.6,968.23,969.51,520.0,966.1844,967.5515,966.1844,967.4617,520.0
2025-03-21 12:30:00,969.06,969.06,968.3,968.3,791.0,967.0126,967.0126,966.2543,966.2543,791.0
2025-03-21 12:35:00,968.62,968.62,968.61,968.62,200.0,966.5736,966.5736,966.5636,966.5736,200.0
2025-03-21 12:40:00,968.34,968.34,968.34,968.34,400.0,966.2942,966.2942,966.2942,966.2942,400.0
2025-03-21 12:45:00,969.24,969.24,968.86,968.87,520.0,967.1923,967.1923,966.8131,966.823,520.0
2025-03-21 12:50:00,970.03,970.03,969.2,969.21,400.0,967.9806,967.9806,967.1523,967.1623,400.0
2025-03-21 12:55:00,969.68,970.05,969.68,970.05,200.0,967.6313,968.0006,967.6313,968.0006,200.0
2025-03-21 13:00:00,971.09,971.69,970.8,970.81,440.0,969.0384,969.6371,968.749,968.7589,440.0
2025-03-21 13:05:00,970.75,971.64,970.75,971.64,300.0,968.6991,969.5872,968.6991,969.5872,300.0
2025-03-21 13:10:00,971.68,972.13,971.55,971.55,300.0,969.6271,970.0762,969.4974,969.4974,300.0
2025-03-21 13:15:00,972.46,972.46,972.28,972.44,300.0,970.4055,970.4055,970.2258,970.3855,300.0
2025-03-21 13:20:00,971.09,972.57,970.7,970.7,1368.0,969.0384,970.5152,968.6492,968.6492,1368.0
2025-03-21 13:25:00,972.44,972.44,971.21,971.56,400.0,970.3855,970.3855,969.1581,969.5074,400.0
2025-03-21 13:30:00,971.56,971.56,970.01,970.01,400.0,969.5074,969.5074,967.9606,967.9606,400.0
2025-03-21 13:35:00,970.2,970.2,970.19,970.2,300.0,968.1502,968.1502,968.1403,968.1502,300.0
2025-03-21 13:40:00,971.34,971.63,970.4,971.63,325.0,969.2878,969.5772,968.3498,969.5772,325.0
2025-03-21 13:45:00,972.6,973.9,972.6,973.9,797.0,970.5452,971.8424,970.5452,971.8424,797.0
2025-03-21 13:50:00,973.0,973.01,973.0,973.0,100.0,970.9443,970.9543,970.9443,970.9443,100.0
2025-03-21 13:55:00,973.11,973.32,973.11,973.21,500.0,971.0541,971.2636,971.0541,971.1539,500.0
2025-03-21 14:00:00,972.26,972.26,972.26,972.26,100.0,970.2059,970.2059,970.2059,970.2059,100.0
2025-03-21 14:05:00,972.07,972.07,971.31,971.41,806.0,970.0163,970.0163,969.2579,969.3577,806.0
2025-03-21 14:10:00,972.66,972.66,972.65,972.66,240.0,970.605,970.605,970.5951,970.605,240.0
2025-03-21 14:15:00,971.76,972.48,971.76,972.13,753.0,969.7069,970.4254,969.7069,970.0762,753.0
2025-03-21 14:20:00,972.13,972.13,972.13,972.13,0.0,970.0762,970.0762,970.0762,970.0762,0.0
2025-03-21 14:25:00,971.06,971.06,970.93,970.93,300.0,969.0084,969.0084,968.8787,968.8787,300.0
2025-03-21 14:30:00,970.48,970.93,969.59,969.59,468.0,968.4296,968.8787,967.5415,967.5415,468.0
2025-03-21 14:35:00,972.0,972.01,972.0,972.01,200.0,969.9464,969.9564,969.9464,969.9564,200.0
2025-03-21 14:40:00,972.32,972.53,972.32,972.46,500.0,970.2658,970.4753,970.2658,970.4055,500.0
2025-03-21 14:45:00,971.14,971.87,971.14,971.87,292.0,969.0883,969.8167,969.0883,969.8167,292.0
2025-03-21 14:50:00,971.36,971.36,971.36,971.36,100.0,969.3078,969.3078,969.3078,969.3078,100.0
2025-03-21 14:55:00,971.46,971.46,971.46,971.46,100.0,969.4076,969.4076,969.4076,969.4076,100.0
2025-03-21 15:00:00,970.34,970.71,970.34,970.71,1797.0,968.2899,968.6592,968.2899,968.6592,1797.0
2025-03-21 15:05:00,970.91,970.91,970.9,970.91,100.0,968.8587,968.8587,968.8488,968.8587,100.0
2025-03-21 15:10:00,970.2,970.69,970.12,970.69,487.0,968.1502,968.6392,968.0704,968.6392,487.0
2025-03-21 15:15:00,970.69,970.69,970.69,970.69,0.0,968.6392,968.6392,968.6392,968.6392,0.0
2025-03-21 15:20:00,970.69,970.69,970.69,970.69,0.0,968.6392,968.6392,968.6392,968.6392,0.0
2025-03-21 15:25:00,971.24,971.24,969.36,969.46,1000.0,969.188,969.188,967.312,967.4118,1000.0
2025-03-21 15:30:00,970.09,971.48,970.09,971.48,1207.0,968.0405,969.4275,968.0405,969.4275,1207.0
2025-03-21 15:35:00,970.5,971.53,970.5,971.53,985.0,968.4496,969.4774,968.4496,969.4774,985.0
2025-03-21 15:40:00,971.53,973.26,970.39,973.26,6441.0,969.4774,971.2038,968.3398,971.2038,6441.0
2025-03-21 15:45:00,973.57,973.57,971.57,971.61,1529.0,971.5131,971.5131,969.5173,969.5573,1529.0
2025-03-21 15:50:00,971.45,972.65,971.45,972.41,1920.0,969.3976,970.5951,969.3976,970.3556,1920.0
2025-03-21 15:55:00,971.83,973.05,971.35,972.29,14973.0,969.7768,970.9942,969.2978,970.2358,14973.0
2025-03-24 09:30:00,981.5,982.97,981.5,982.97,1779.0,979.4264,980.8933,979.4264,980.8933,1779.0
2025-03-24 09:35:00,986.9,991.0,986.9,989.11,2015.0,984.815,988.9063,984.815,987.0203,2015.0
2025-03-24 09:40:00,988.91,992.03,988.08,988.08,1295.0,986.8207,989.9341,985.9925,985.9925,1295.0
2025-03-24 09:45:00,990.3,990.78,988.99,990.54,400.0,988.2078,988.6868,986.9005,988.4473,400.0
2025-03-24 09:50:00,988.35,988.35,986.81,986.81,300.0,986.2619,986.2619,984.7251,984.7251,300.0
2025-03-24 09:55:00,987.57,990.81,987.57,990.81,669.0,985.4835,988.7167,985.4835,988.7167,669.0
2025-03-24 10:00:00,991.62,993.03,990.37,990.37,1225.0,989.525,990.932,988.2776,988.2776,1225.0
2025-03-24 10:05:00,990.25,990.25,990.25,990.25,100.0,988.1579,988.1579,988.1579,988.1579,100.0
2025-03-24 10:10:00,989.36,991.79,989.36,989.88,409.0,987.2698,989.6946,987.2698,987.7887,409.0
2025-03-24 10:15:00,990.28,990.28,988.97,988.97,544.0,988.1878,988.1878,986.8806,986.8806,544.0
2025-03-24 10:20:00,987.65,987.65,987.65,987.65,100.0,985.5634,985.5634,985.5634,985.5634,100.0
2025-03-24 10:25:00,988.54,988.54,987.61,987.61,200.0,986.4515,986.4515,985.5235,985.5235,200.0
2025-03-24 10:30:00,987.4,988.42,987.4,988.42,400.0,985.3139,986.3317,985.3139,986.3317,400.0
2025-03-24 10:35:00,988.24,988.24,988.24,988.24,100.0,986.1521,986.1521,986.1521,986.1521,100.0
2025-03-24 10:40:00,988.01,988.61,987.38,987.38,315.0,985.9226,986.5213,985.2939,985.2939,315.0
2025-03-24 10:45:00,986.91,986.91,986.9,986.91,100.0,984.8249,984.8249,984.815,984.8249,100.0
2025-03-24 10:50:00,986.99,988.55,986.99,988.55,200.0,984.9048,986.4615,984.9048,986.4615,200.0
2025-03-24 10:55:00,987.95,987.95,987.95,987.95,100.0,985.8627,985.8627,985.8627,985.8627,100.0
2025-03-24 11:00:00,988.53,988.53,988.52,988.53,100.0,986.4415,986.4415,986.4315,986.4415,100.0
2025-03-24 11:05:00,990.04,990.16,990.01,990.01,801.0,987.9483,988.0681,987.9184,987.9184,801.0
2025-03-24 11:10:00,989.46,991.4,989.46,991.4,1500.0,987.3695,989.3054,987.3695,989.3054,1500.0
2025-03-24 11:15:00,991.29,991.29,991.29,991.29,133.0,989.1957,989.1957,989.1957,989.1957,133.0
2025-03-24 11:20:00,991.29,991.29,989.05,989.35,1098.0,989.1957,989.1957,986.9604,987.2598,1098.0
2025-03-24 11:25:00,988.33,988.35,988.09,988.35,400.0,986.2419,986.2619,986.0024,986.2619,400.0
2025-03-24 11:30:00,988.3,989.3,988.3,988.62,734.0,986.212,987.2099,986.212,986.5313,734.0
2025-03-24 11:35:00,988.58,988.66,988.58,988.66,200.0,986.4914,986.5712,986.4914,986.5712,200.0
2025-03-24 11:40:00,987.91,987.91,987.91,987.91,100.0,985.8228,985.8228,985.8228,985.8228,100.0
2025-03-24 11:45:00,988.15,990.05,988.15,990.05,608.0,986.0623,987.9583,986.0623,987.9583,608.0
2025-03-24 11:50:00,990.05,990.05,990.05,990.05,0.0,987.9583,987.9583,987.9583,987.9583,0.0
2025-03-24 11:55:00,989.62,989.62,989.52,989.53,200.0,987.5292,987.5292,987.4294,987.4394,200.0
2025-03-24 12:00:00,989.79,989.79,989.55,989.55,200.0,987.6988,987.6988,987.4594,987.4594,200.0
2025-03-24 12:05:00,991.15,991.15,991.14,991.15,100.0,989.056,989.056,989.046,989.056,100.0
2025-03-24 12:10:00,991.15,991.15,991.14,991.15,1700.0,989.056,989.056,989.046,989.056,1700.0
2025-03-24 12:15:00,990.9,990.9,990.02,990.87,600.0,988.8065,988.8065,987.9284,988.7766,600.0
2025-03-24 12:20:00,990.86,991.65,990.32,991.17,1089.0,988.7666,989.5549,988.2277,989.0759,1089.0
2025-03-24 12:25:00,989.86,989.86,989.86,989.86,455.0,987.7687,987.7687,987.7687,987.7687,455.0
2025-03-24 12:30:00,989.21,989.21,989.2,989.2,200.0,987.1201,987.1201,987.1101,987.1101,200.0
2025-03-24 12:35:00,989.16,989.16,989.16,989.16,100.0,987.0702,987.0702,987.0702,987.0702,100.0
2025-03-24 12:40:00,985.98,985.98,985.98,985.98,100.0,983.8969,983.8969,983.8969,983.8969,100.0
2025-03-24 12:45:00,987.55,988.12,987.55,988.12,454.0,985.4636,986.0324,985.4636,986.0324,454.0
2025-03-24 12:50:00,987.06,987.16,987.06,987.16,200.0,984.9746,985.0744,984.9746,985.0744,200.0
2025-03-24 12:55:00,987.16,987.16,985.54,986.65,818.0,985.0744,985.0744,983.4578,984.5655,818.0
2025-03-24 13:00:00,986.65,987.78,986.64,987.78,600.0,984.5655,985.6931,984.5555,985.6931,600.0
2025-03-24 13:05:00,987.96,988.87,987.96,988.87,700.0,985.8727,986.7808,985.8727,986.7808,700.0
2025-03-24 13:10:00,988.87,988.87,988.87,988.87,0.0,986.7808,986.7808,986.7808,986.7808,0.0
2025-03-24 13:15:00,987.31,987.31,987.31,987.31,100.0,985.2241,985.2241,985.2241,985.2241,100.0
2025-03-24 13:20:00,986.94,986.94,986.94,986.94,100.0,984.8549,984.8549,984.8549,984.8549,100.0
2025-03-24 13:25:00,986.68,988.67,986.68,988.61,900.0,984.5954,986.5812,984.5954,986.5213,900.0
2025-03-24 13:30:00,988.61,988.61,988.61,988.61,0.0,986.5213,986.5213,986.5213,986.5213,0.0
2025-03-24 13:35:00,988.85,988.85,988.31,988.31,277.0,986.7608,986.7608,986.222,986.222,277.0
2025-03-24 13:40:00,988.7,988.7,988.4,988.4,200.0,986.6112,986.6112,986.3118,986.3118,200.0
2025-03-24 13:45:00,988.11,988.75,988.11,988.69,700.0,986.0224,986.661,986.0224,986.6012,700.0
2025-03-24 13:50:00,988.69,988.69,988.69,988.69,0.0,986.6012,986.6012,986.6012,986.6012,0.0
2025-03-24 13:55:00,987.91,988.35,987.65,987.65,900.0,985.8228,986.2619,985.5634,985.5634,900.0
2025-03-24 14:00:00,988.35,988.35,986.03,986.03,703.0,986.2619,986.2619,983.9468,983.9468,703.0
2025-03-24 14:05:00,985.69,985.86,985.46,985.86,1684.0,983.6075,983.7772,983.378,983.7772,1684.0
2025-03-24 14:10:00,985.86,985.86,985.86,985.86,0.0,983.7772,983.7772,983.7772,983.7772,0.0
2025-03-24 14:15:00,984.96,984.96,984.76,984.76,200.0,982.8791,982.8791,982.6795,982.6795,200.0
2025-03-24 14:20:00,984.71,984.71,984.66,984.66,200.0,982.6296,982.6296,982.5797,982.5797,200.0
2025-03-24 14:25:00,984.56,984.56,984.56,984.56,100.0,982.4799,982.4799,982.4799,982.4799,100.0
2025-03-24 14:30:00,984.48,985.91,984.48,985.91,200.0,982.4001,983.827,982.4001,983.827,200.0
2025-03-24 14:35:00,988.21,988.32,988.21,988.32,300.0,986.1222,986.232,986.1222,986.232,300.0
2025-03-24 14:40:00,988.46,990.0,988.46,990.0,768.0,986.3717,987.9084,986.3717,987.9084,768.0
2025-03-24 14:45:00,990.0,990.0,990.0,990.0,0.0,987.9084,987.9084,987.9084,987.9084,0.0
2025-03-24 14:50:00,988.86,988.86,988.86,988.86,100.0,986.7708,986.7708,986.7708,986.7708,100.0
2025-03-24 14:55:00,988.43,988.43,988.43,988.43,100.0,986.3417,986.3417,986.3417,986.3417,100.0
2025-03-24 15:00:00,988.43,989.01,988.43,989.01,200.0,986.3417,986.9205,986.3417,986.9205,200.0
2025-03-24 15:05:00,988.85,988.85,988.53,988.78,600.0,986.7608,986.7608,986.4415,986.691,600.0
2025-03-24 15:10:00,988.86,989.04,988.86,989.04,840.0,986.7708,986.9504,986.7708,986.9504,840.0
2025-03-24 15:15:00,988.71,989.68,988.71,989.68,603.0,986.6211,987.5891,986.6211,987.5891,603.0
2025-03-24 15:20:00,989.24,989.69,989.24,989.55,847.0,987.15,987.5991,987.15,987.4594,847.0
2025-03-24 15:25:00,989.55,989.55,989.38,989.38,300.0,987.4594,987.4594,987.2897,987.2897,300.0
2025-03-24 15:30:00,989.26,990.16,989.04,990.16,601.0,987.17,988.0681,986.9504,988.0681,601.0
2025-03-24 15:35:00,989.24,990.12,989.24,990.01,800.0,987.15,988.0282,987.15,987.9184,800.0
2025-03-24 15:40:00,990.3,990.89,989.79,990.82,1817.0,988.2078,988.7965,987.6988,988.7267,1817.0
2025-03-24 15:45:00,990.69,991.59,990.69,991.37,1436.0,988.5969,989.495,988.5969,989.2755,1436.0
2025-03-24 15:50:00,991.4,991.4,989.93,991.36,2647.0,989.3054,989.3054,987.8386,989.2655,2647.0
2025-03-24 15:55:00,991.99,992.5,990.9,991.58,8745.0,989.8942,990.4031,988.8065,989.4851,8745.0
2025-03-25 09:30:00,993.1,995.28,993.1,995.28,2213.0,991.0019,993.1772,991.0019,993.1772,2213.0
2025-03-25 09:35:00,995.13,999.93,994.87,994.87,1401.0,993.0276,997.8174,992.7681,992.7681,1401.0
2025-03-25 09:40:00,992.9,992.9,992.9,992.9,309.0,990.8023,990.8023,990.8023,990.8023,309.0
2025-03-25 09:45:00,992.9,992.9,992.9,992.9,0.0,990.8023,990.8023,990.8023,990.8023,0.0
2025-03-25 09:50:00,992.9,992.9,992.9,992.9,0.0,990.8023,990.8023,990.8023,990.8023,0.0
2025-03-25 09:55:00,995.72,996.12,994.59,995.75,654.0,993.6163,994.0155,992.4887,993.6463,654.0
2025-03-25 10:00:00,990.32,990.32,990.31,990.32,315.0,988.2277,988.2277,988.2178,988.2277,315.0
2025-03-25 10:05:00,992.9,992.9,992.9,992.9,100.0,990.8023,990.8023,990.8023,990.8023,100.0
2025-03-25 10:10:00,992.9,992.9,992.9,992.9,300.0,990.8023,990.8023,990.8023,990.8023,300.0
2025-03-25 10:15:00,990.53,990.53,990.53,990.53,167.0,988.4373,988.4373,988.4373,988.4373,167.0
2025-03-25 10:20:00,990.53,990.53,990.53,990.53,0.0,988.4373,988.4373,988.4373,988.4373,0.0
2025-03-25 10:25:00,992.8,994.77,992.8,994.77,605.0,990.7025,992.6683,990.7025,992.6683,605.0
2025-03-25 10:30:00,994.83,994.83,993.03,993.03,200.0,992.7282,992.7282,990.932,990.932,200.0
2025-03-25 10:35:00,993.03,993.03,993.03,993.03,0.0,990.932,990.932,990.932,990.932,0.0
2025-03-25 10:40:00,993.03,993.03,993.03,993.03,0.0,990.932,990.932,990.932,990.932,0.0
2025-03-25 10:45:00,994.22,994.22,994.21,994.22,100.0,992.1195,992.1195,992.1095,992.1195,100.0
2025-03-25 10:50:00,992.7,992.7,992.69,992.7,117.0,990.6027,990.6027,990.5927,990.6027,117.0
2025-03-25 10:55:00,992.58,993.74,990.16,993.74,350.0,990.483,991.6405,988.0681,991.6405,350.0
2025-03-25 11:00:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:05:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:10:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:15:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:20:00,993.74,993.74,993.74,993.74,0.0,991.6405,991.6405,991.6405,991.6405,0.0
2025-03-25 11:25:00,991.57,991.64,991.57,991.64,504.0,989.4751,989.5449,989.4751,989.5449,504.0
2025-03-25 11:30:00,991.9,991.9,991.9,991.9,100.0,989.8044,989.8044,989.8044,989.8044,100.0
2025-03-25 11:35:00,991.75,991.75,991.74,991.75,100.0,989.6547,989.6547,989.6447,989.6547,100.0
2025-03-25 11:40:00,991.75,991.75,990.62,990.62,293.0,989.6547,989.6547,988.5271,988.5271,293.0
2025-03-25 11:45:00,990.58,990.59,990.35,990.35,800.0,988.4872,988.4972,988.2577,988.2577,800.0
2025-03-25 11:50:00,989.27,989.27,988.63,988.63,400.0,987.1799,987.1799,986.5413,986.5413,400.0
2025-03-25 11:55:00,986.72,986.72,986.72,986.72,100.0,984.6353,984.6353,984.6353,984.6353,100.0
2025-03-25 12:00:00,988.38,988.38,988.38,988.38,200.0,986.2918,986.2918,986.2918,986.2918,200.0
2025-03-25 12:05:00,988.38,988.38,988.38,988.38,0.0,986.2918,986.2918,986.2918,986.2918,0.0
2025-03-25 12:10:00,989.76,989.76,989.76,989.76,100.0,987.6689,987.6689,987.6689,987.6689,100.0
2025-03-25 12:15:00,989.76,989.76,989.76,989.76,0.0,987.6689,987.6689,987.6689,987.6689,0.0
2025-03-25 12:20:00,988.57,988.58,988.57,988.57,100.0,986.4814,986.4914,986.4814,986.4814,100.0
2025-03-25 12:25:00,989.41,989.41,989.41,989.41,100.0,987.3197,987.3197,987.3197,987.3197,100.0
2025-03-25 12:30:00,990.12,990.12,990.12,990.12,100.0,988.0282,988.0282,988.0282,988.0282,100.0
2025-03-25 12:35:00,990.12,990.12,990.12,990.12,0.0,988.0282,988.0282,988.0282,988.0282,0.0
2025-03-25 12:40:00,990.12,990.12,990.12,990.12,0.0,988.0282,988.0282,988.0282,988.0282,0.0
2025-03-25 12:45:00,990.85,991.25,990.84,991.24,414.0,988.7566,989.1558,988.7466,989.1458,414.0
2025-03-25 12:50:00,992.69,992.72,992.69,992.72,200.0,990.5927,990.6227,990.5927,990.6227,200.0
2025-03-25 12:55:00,992.95,992.95,992.95,992.95,100.0,990.8522,990.8522,990.8522,990.8522,100.0
2025-03-25 13:00:00,992.95,992.95,992.95,992.95,0.0,990.8522,990.8522,990.8522,990.8522,0.0
2025-03-25 13:05:00,992.95,992.95,992.95,992.95,0.0,990.8522,990.8522,990.8522,990.8522,0.0
2025-03-25 13:10:00,993.2,993.2,993.19,993.2,100.0,991.1016,991.1016,991.0917,991.1016,100.0
2025-03-25 13:15:00,991.98,991.98,991.09,991.09,519.0,989.8842,989.8842,988.9961,988.9961,519.0
2025-03-25 13:20:00,990.89,990.89,990.76,990.77,200.0,988.7965,988.7965,988.6668,988.6768,200.0
2025-03-25 13:25:00,992.34,992.35,990.46,990.46,410.0,990.2435,990.2534,988.3674,988.3674,410.0
2025-03-25 13:30:00,990.34,990.41,989.1,989.69,500.0,988.2477,988.3175,987.0103,987.5991,500.0
2025-03-25 13:35:00,989.69,989.69,989.69,989.69,0.0,987.5991,987.5991,987.5991,987.5991,0.0
2025-03-25 13:40:00,990.74,990.74,990.43,990.44,754.0,988.6468,988.6468,988.3375,988.3475,754.0
2025-03-25 13:45:00,990.44,990.44,990.44,990.44,0.0,988.3475,988.3475,988.3475,988.3475,0.0
2025-03-25 13:50:00,990.44,990.44,990.44,990.44,0.0,988.3475,988.3475,988.3475,988.3475,0.0
2025-03-25 13:55:00,990.44,990.44,990.44,990.44,0.0,988.3475,988.3475,988.3475,988.3475,0.0
2025-03-25 14:00:00,989.33,989.33,989.33,989.33,100.0,987.2398,987.2398,987.2398,987.2398,100.0
2025-03-25 14:05:00,989.62,989.62,989.62,989.62,100.0,987.5292,987.5292,987.5292,987.5292,100.0
2025-03-25 14:10:00,989.71,989.71,988.29,988.29,256.0,987.619,987.619,986.202,986.202,256.0
2025-03-25 14:15:00,989.42,989.42,989.41,989.42,100.0,987.3296,987.3296,987.3197,987.3296,100.0
2025-03-25 14:20:00,989.26,989.26,989.26,989.26,200.0,987.17,987.17,987.17,987.17,200.0
2025-03-25 14:25:00,989.26,989.26,989.26,989.26,0.0,987.17,987.17,987.17,987.17,0.0
2025-03-25 14:30:00,989.17,989.17,987.87,988.76,1429.0,987.0802,987.0802,985.7829,986.671,1429.0
2025-03-25 14:35:00,988.76,988.76,988.76,988.76,0.0,986.671,986.671,986.671,986.671,0.0
2025-03-25 14:40:00,989.08,989.08,989.08,989.08,100.0,986.9903,986.9903,986.9903,986.9903,100.0
2025-03-25 14:45:00,988.42,989.01,987.92,989.01,451.0,986.3317,986.9205,985.8328,986.9205,451.0
2025-03-25 14:50:00,989.01,989.01,989.01,989.01,0.0,986.9205,986.9205,986.9205,986.9205,0.0
2025-03-25 14:55:00,989.01,989.01,989.01,989.01,0.0,986.9205,986.9205,986.9205,986.9205,0.0
2025-03-25 15:00:00,989.4,990.25,989.4,990.25,1064.0,987.3097,988.1579,987.3097,988.1579,1064.0
2025-03-25 15:05:00,992.57,992.57,991.66,991.8,750.0,990.473,990.473,989.5649,989.7046,750.0
2025-03-25 15:10:00,990.48,990.48,990.48,990.48,300.0,988.3874,988.3874,988.3874,988.3874,300.0
2025-03-25 15:15:00,989.83,991.38,989.82,991.38,1334.0,987.7388,989.2855,987.7288,989.2855,1334.0
2025-03-25 15:20:00,990.67,990.67,989.89,989.9,485.0,988.577,988.577,987.7986,987.8086,485.0
2025-03-25 15:25:00,989.39,989.39,989.38,989.39,115.0,987.2997,987.2997,987.2897,987.2997,115.0
2025-03-25 15:30:00,989.95,989.95,989.94,989.95,560.0,987.8585,987.8585,987.8485,987.8585,560.0
2025-03-25 15:35:00,989.08,989.08,981.64,988.14,4360.0,986.9903,986.9903,979.5661,986.0523,4360.0
2025-03-25 15:40:00,989.52,990.76,989.52,990.54,600.0,987.4294,988.6668,987.4294,988.4473,600.0
2025-03-25 15:45:00,990.44,992.19,990.44,991.84,1313.0,988.3475,990.0938,988.3475,989.7445,1313.0
2025-03-25 15:50:00,990.13,992.14,989.3,992.14,1019.0,988.0381,990.0439,987.2099,990.0439,1019.0
2025-03-25 15:55:00,991.32,991.32,988.89,989.59,8107.0,989.2256,989.2256,986.8008,987.4993,8107.0
2025-03-26 09:30:00,992.66,992.66,992.66,992.66,1123.0,990.5628,990.5628,990.5628,990.5628,1123.0
2025-03-26 09:35:00,994.21,994.21,990.23,990.23,347.0,992.1095,992.1095,988.1379,988.1379,347.0
2025-03-26 09:40:00,990.23,990.23,990.23,990.23,0.0,988.1379,988.1379,988.1379,988.1379,0.0
2025-03-26 09:45:00,993.0,994.1,993.0,994.1,220.0,990.9021,991.9997,990.9021,991.9997,220.0
2025-03-26 09:50:00,994.22,994.22,993.95,994.18,300.0,992.1195,992.1195,991.8501,992.0796,300.0
2025-03-26 09:55:00,994.18,994.18,994.18,994.18,0.0,992.0796,992.0796,992.0796,992.0796,0.0
2025-03-26 10:00:00,995.37,995.37,995.37,995.37,100.0,993.2671,993.2671,993.2671,993.2671,100.0
2025-03-26 10:05:00,994.59,998.04,994.58,997.23,689.0,992.4887,995.9314,992.4787,995.1231,689.0
2025-03-26 10:10:00,996.79,998.39,996.78,998.39,900.0,994.6841,996.2807,994.6741,996.2807,900.0
2025-03-26 10:15:00,997.46,997.46,996.7,996.7,356.0,995.3526,995.3526,994.5942,994.5942,356.0
2025-03-26 10:20:00,999.54,999.54,999.54,999.54,100.0,997.4282,997.4282,997.4282,997.4282,100.0
2025-03-26 10:25:00,999.54,999.54,999.54,999.54,0.0,997.4282,997.4282,997.4282,997.4282,0.0
2025-03-26 10:30:00,999.54,999.54,999.54,999.54,0.0,997.4282,997.4282,997.4282,997.4282,0.0
2025-03-26 10:35:00,999.23,999.23,999.23,999.23,100.0,997.1189,997.1189,997.1189,997.1189,100.0
2025-03-26 10:40:00,999.23,999.23,999.23,999.23,0.0,997.1189,997.1189,997.1189,997.1189,0.0
2025-03-26 10:45:00,999.23,999.23,999.23,999.23,0.0,997.1189,997.1189,997.1189,997.1189,0.0
2025-03-26 10:50:00,998.07,998.07,998.07,998.07,100.0,995.9614,995.9614,995.9614,995.9614,100.0
2025-03-26 10:55:00,996.86,998.02,996.85,998.02,200.0,994.7539,995.9115,994.7439,995.9115,200.0
2025-03-26 11:00:00,998.02,998.02,998.02,998.02,0.0,995.9115,995.9115,995.9115,995.9115,0.0
2025-03-26 11:05:00,998.02,998.02,998.02,998.02,0.0,995.9115,995.9115,995.9115,995.9115,0.0
2025-03-26 11:10:00,998.37,998.37,998.37,998.37,125.0,996.2607,996.2607,996.2607,996.2607,125.0
2025-03-26 11:15:00,998.07,998.07,995.94,995.95,925.0,995.9614,995.9614,993.8359,993.8458,925.0
2025-03-26 11:20:00,995.17,995.91,995.17,995.91,475.0,993.0675,993.8059,993.0675,993.8059,475.0
2025-03-26 11:25:00,995.91,995.91,995.91,995.91,0.0,993.8059,993.8059,993.8059,993.8059,0.0
2025-03-26 11:30:00,994.83,994.83,993.44,993.44,203.0,992.7282,992.7282,991.3411,991.3411,203.0
2025-03-26 11:35:00,994.31,995.18,994.31,995.18,702.0,992.2093,993.0775,992.2093,993.0775,702.0
2025-03-26 11:40:00,995.08,995.08,995.08,995.08,154.0,992.9777,992.9777,992.9777,992.9777,154.0
2025-03-26 11:45:00,994.75,994.75,994.22,994.75,1527.0,992.6484,992.6484,992.1195,992.6484,1527.0
2025-03-26 11:50:00,994.87,995.01,994.87,995.01,630.0,992.7681,992.9078,992.7681,992.9078,630.0
2025-03-26 11:55:00,994.14,996.09,994.14,995.02,2282.0,992.0397,993.9855,992.0397,992.9178,2282.0
2025-03-26 12:00:00,995.02,995.02,995.02,995.02,0.0,992.9178,992.9178,992.9178,992.9178,0.0
2025-03-26 12:05:00,995.11,995.11,995.05,995.05,500.0,993.0076,993.0076,992.9477,992.9477,500.0
2025-03-26 12:10:00,995.05,995.96,995.05,995.05,500.0,992.9477,993.8558,992.9477,992.9477,500.0
2025-03-26 12:15:00,996.11,996.11,996.05,996.06,200.0,994.0055,994.0055,993.9456,993.9556,200.0
2025-03-26 12:20:00,996.32,996.32,994.84,995.54,1114.0,994.2151,994.2151,992.7382,993.4367,1114.0
2025-03-26 12:25:00,995.92,995.92,994.84,994.85,900.0,993.8159,993.8159,992.7382,992.7482,900.0
2025-03-26 12:30:00,996.2,996.2,996.19,996.2,106.0,994.0953,994.0953,994.0853,994.0953,106.0
2025-03-26 12:35:00,996.2,996.2,996.2,996.2,0.0,994.0953,994.0953,994.0953,994.0953,0.0
2025-03-26 12:40:00,996.31,996.31,995.94,995.94,200.0,994.2051,994.2051,993.8359,993.8359,200.0
2025-03-26 12:45:00,996.05,996.05,996.04,996.05,100.0,993.9456,993.9456,993.9356,993.9456,100.0
2025-03-26 12:50:00,995.43,995.78,994.6,994.6,1100.0,993.3269,993.6762,992.4987,992.4987,1100.0
2025-03-26 12:55:00,993.86,993.86,992.22,992.29,500.0,991.7602,991.7602,990.1237,990.1936,500.0
2025-03-26 13:00:00,991.56,992.37,991.55,991.96,395.0,989.4651,990.2734,989.4551,989.8643,395.0
2025-03-26 13:05:00,992.36,992.36,992.36,992.36,100.0,990.2634,990.2634,990.2634,990.2634,100.0
2025-03-26 13:10:00,992.41,992.41,992.4,992.41,200.0,990.3133,990.3133,990.3033,990.3133,200.0
2025-03-26 13:15:00,991.58,991.73,991.58,991.73,400.0,989.4851,989.6348,989.4851,989.6348,400.0
2025-03-26 13:20:00,991.73,991.73,991.73,991.73,0.0,989.6348,989.6348,989.6348,989.6348,0.0
2025-03-26 13:25:00,990.49,990.49,989.13,989.13,200.0,988.3974,988.3974,987.0402,987.0402,200.0
2025-03-26 13:30:00,989.14,989.14,989.14,989.14,100.0,987.0502,987.0502,987.0502,987.0502,100.0
2025-03-26 13:35:00,989.33,989.33,989.32,989.33,100.0,987.2398,987.2398,987.2298,987.2398,100.0
2025-03-26 13:40:00,990.3,990.55,990.3,990.55,300.0,988.2078,988.4572,988.2078,988.4572,300.0
2025-03-26 13:45:00,990.55,990.55,990.55,990.55,0.0,988.4572,988.4572,988.4572,988.4572,0.0
2025-03-26 13:50:00,990.55,990.55,990.55,990.55,0.0,988.4572,988.4572,988.4572,988.4572,0.0
2025-03-26 13:55:00,989.11,989.11,988.86,988.86,550.0,987.0203,987.0203,986.7708,986.7708,550.0
2025-03-26 14:00:00,989.31,989.31,989.31,989.31,100.0,987.2199,987.2199,987.2199,987.2199,100.0
2025-03-26 14:05:00,989.31,989.31,989.31,989.31,200.0,987.2199,987.2199,987.2199,987.2199,200.0
2025-03-26 14:10:00,990.37,990.7,990.35,990.7,612.0,988.2776,988.6069,988.2577,988.6069,612.0
2025-03-26 14:15:00,990.7,990.7,990.7,990.7,0.0,988.6069,988.6069,988.6069,988.6069,0.0
2025-03-26 14:20:00,990.7,990.7,990.7,990.7,0.0,988.6069,988.6069,988.6069,988.6069,0.0
2025-03-26 14:25:00,990.7,990.7,990.7,990.7,0.0,988.6069,988.6069,988.6069,988.6069,0.0
2025-03-26 14:30:00,990.9,990.9,990.19,990.22,727.0,988.8065,988.8065,988.098,988.1279,727.0
2025-03-26 14:35:00,989.7,990.68,989.7,990.68,226.0,987.609,988.587,987.609,988.587,226.0
2025-03-26 14:40:00,990.68,991.87,990.67,991.87,376.0,988.587,989.7745,988.577,989.7745,376.0
2025-03-26 14:45:00,989.01,989.01,989.01,989.01,200.0,986.9205,986.9205,986.9205,986.9205,200.0
2025-03-26 14:50:00,989.01,989.01,989.01,989.01,0.0,986.9205,986.9205,986.9205,986.9205,0.0
2025-03-26 14:55:00,989.01,989.01,989.01,989.01,0.0,986.9205,986.9205,986.9205,986.9205,0.0
2025-03-26 15:00:00,988.53,989.34,987.72,987.72,1669.0,986.4415,987.2498,985.6332,985.6332,1669.0
2025-03-26 15:05:00,988.93,988.93,987.9,987.9,424.0,986.8407,986.8407,985.8128,985.8128,424.0
2025-03-26 15:10:00,987.9,987.9,987.9,987.9,0.0,985.8128,985.8128,985.8128,985.8128,0.0
2025-03-26 15:15:00,988.63,989.43,988.62,989.11,825.0,986.5413,987.3396,986.5313,987.0203,825.0
2025-03-26 15:20:00,988.88,988.88,988.88,988.88,300.0,986.7908,986.7908,986.7908,986.7908,300.0
2025-03-26 15:25:00,988.37,989.51,988.1,989.51,482.0,986.2818,987.4194,986.0124,987.4194,482.0
2025-03-26 15:30:00,988.83,988.93,988.83,988.93,300.0,986.7409,986.8407,986.7409,986.8407,300.0
2025-03-26 15:35:00,987.72,987.72,987.72,987.72,100.0,985.6332,985.6332,985.6332,985.6332,100.0
2025-03-26 15:40:00,988.06,988.46,987.86,988.46,1218.0,985.9725,986.3717,985.7729,986.3717,1218.0
2025-03-26 15:45:00,988.0,988.81,987.94,988.81,800.0,985.9126,986.7209,985.8528,986.7209,800.0
2025-03-26 15:50:00,989.53,989.85,988.54,989.72,1700.0,987.4394,987.7587,986.4515,987.629,1700.0
2025-03-26 15:55:00,990.49,990.49,986.94,987.07,5662.0,988.3974,988.3974,984.8549,984.9846,5662.0
2025-03-27 09:30:00,991.7,991.7,991.7,991.7,940.0,989.6048,989.6048,989.6048,989.6048,940.0
2025-03-27 09:35:00,988.11,988.11,988.1,988.11,200.0,986.0224,986.0224,986.0124,986.0224,200.0
2025-03-27 09:40:00,985.51,985.51,985.0,985.0,300.0,983.4279,983.4279,982.919,982.919,300.0
2025-03-27 09:45:00,982.47,983.31,981.93,983.31,400.0,980.3943,981.2325,979.8555,981.2325,400.0
2025-03-27 09:50:00,981.65,987.05,979.99,979.99,938.0,979.576,984.9646,977.9196,977.9196,938.0
2025-03-27 09:55:00,983.34,987.23,983.33,987.23,878.0,981.2625,985.1443,981.2525,985.1443,878.0
2025-03-27 10:00:00,987.23,987.23,987.23,987.23,0.0,985.1443,985.1443,985.1443,985.1443,0.0
2025-03-27 10:05:00,988.11,988.11,988.11,988.11,100.0,986.0224,986.0224,986.0224,986.0224,100.0
2025-03-27 10:10:00,987.3,987.3,985.36,986.54,2397.0,985.2141,985.2141,983.2782,984.4557,2397.0
2025-03-27 10:15:00,986.73,989.0,986.73,989.0,500.0,984.6453,986.9105,984.6453,986.9105,500.0
2025-03-27 10:20:00,989.0,989.0,989.0,989.0,0.0,986.9105,986.9105,986.9105,986.9105,0.0
2025-03-27 10:25:00,989.0,989.0,989.0,989.0,0.0,986.9105,986.9105,986.9105,986.9105,0.0
2025-03-27 10:30:00,988.72,990.17,988.72,989.38,300.0,986.6311,988.078,986.6311,987.2897,300.0
2025-03-27 10:35:00,989.74,990.25,989.6,990.25,300.0,987.649,988.1579,987.5093,988.1579,300.0
2025-03-27 10:40:00,990.64,990.64,990.64,990.64,100.0,988.5471,988.5471,988.5471,988.5471,100.0
2025-03-27 10:45:00,990.4,990.4,989.89,989.89,1101.0,988.3076,988.3076,987.7986,987.7986,1101.0
2025-03-27 10:50:00,989.89,989.89,989.89,989.89,0.0,987.7986,987.7986,987.7986,987.7986,0.0
2025-03-27 10:55:00,989.89,989.89,989.89,989.89,0.0,987.7986,987.7986,987.7986,987.7986,0.0
2025-03-27 11:00:00,990.0,990.0,989.99,990.0,200.0,987.9084,987.9084,987.8984,987.9084,200.0
2025-03-27 11:05:00,990.0,990.0,989.99,990.0,726.0,987.9084,987.9084,987.8984,987.9084,726.0
2025-03-27 11:10:00,990.0,990.0,990.0,990.0,0.0,987.9084,987.9084,987.9084,987.9084,0.0
2025-03-27 11:15:00,991.2,991.2,991.2,991.2,100.0,989.1059,989.1059,989.1059,989.1059,100.0
2025-03-27 11:20:00,991.2,991.2,991.2,991.2,0.0,989.1059,989.1059,989.1059,989.1059,0.0
2025-03-27 11:25:00,989.54,989.54,989.54,989.54,733.0,987.4494,987.4494,987.4494,987.4494,733.0
2025-03-27 11:30:00,987.77,987.77,987.77,987.77,100.0,985.6831,985.6831,985.6831,985.6831,100.0
2025-03-27 11:35:00,988.27,988.27,984.49,984.55,801.0,986.1821,986.1821,982.41,982.4699,801.0
2025-03-27 11:40:00,984.84,984.84,984.84,984.84,127.0,982.7593,982.7593,982.7593,982.7593,127.0
2025-03-27 11:45:00,983.1,983.11,983.1,983.1,200.0,981.023,981.033,981.023,981.023,200.0
2025-03-27 11:50:00,983.42,983.68,983.41,983.68,300.0,981.3423,981.6018,981.3323,981.6018,300.0
2025-03-27 11:55:00,981.63,983.32,981.62,983.32,1100.0,979.5561,981.2425,979.5461,981.2425,1100.0
2025-03-27 12:00:00,984.1,985.33,984.1,985.33,200.0,982.0209,983.2483,982.0209,983.2483,200.0
2025-03-27 12:05:00,985.33,985.33,985.33,985.33,0.0,983.2483,983.2483,983.2483,983.2483,0.0
2025-03-27 12:10:00,986.63,986.64,986.63,986.63,800.0,984.5455,984.5555,984.5455,984.5455,800.0
2025-03-27 12:15:00,986.81,986.81,986.81,986.81,100.0,984.7251,984.7251,984.7251,984.7251,100.0
2025-03-27 12:20:00,986.81,986.81,986.81,986.81,100.0,984.7251,984.7251,984.7251,984.7251,100.0
2025-03-27 12:25:00,986.81,986.81,986.81,986.81,0.0,984.7251,984.7251,984.7251,984.7251,0.0
2025-03-27 12:30:00,986.82,986.82,986.81,986.82,600.0,984.7351,984.7351,984.7251,984.7351,600.0
2025-03-27 12:35:00,985.87,985.87,985.87,985.87,100.0,983.7871,983.7871,983.7871,983.7871,100.0
2025-03-27 12:40:00,985.87,985.98,985.86,985.98,200.0,983.7871,983.8969,983.7772,983.8969,200.0
2025-03-27 12:45:00,984.53,984.53,984.52,984.52,600.0,982.45,982.45,982.44,982.44,600.0
2025-03-27 12:50:00,984.52,984.52,984.52,984.52,0.0,982.44,982.44,982.44,982.44,0.0
2025-03-27 12:55:00,984.36,984.36,982.97,982.98,230.0,982.2803,982.2803,980.8933,980.9032,230.0
2025-03-27 13:00:00,982.85,982.9,982.85,982.9,200.0,980.7735,980.8234,980.7735,980.8234,200.0
2025-03-27 13:05:00,983.14,984.55,983.14,984.55,514.0,981.0629,982.4699,981.0629,982.4699,514.0
2025-03-27 13:10:00,984.55,984.55,984.55,984.55,0.0,982.4699,982.4699,982.4699,982.4699,0.0
2025-03-27 13:15:00,985.6,985.6,985.59,985.6,100.0,983.5177,983.5177,983.5077,983.5177,100.0
2025-03-27 13:20:00,985.6,985.62,985.6,985.62,200.0,983.5177,983.5377,983.5177,983.5377,200.0
2025-03-27 13:25:00,985.62,985.62,985.62,985.62,0.0,983.5377,983.5377,983.5377,983.5377,0.0
2025-03-27 13:30:00,985.46,985.46,985.46,985.46,100.0,983.378,983.378,983.378,983.378,100.0
2025-03-27 13:35:00,984.34,984.34,984.21,984.22,496.0,982.2604,982.2604,982.1306,982.1406,496.0
2025-03-27 13:40:00,984.22,984.22,984.22,984.22,0.0,982.1406,982.1406,982.1406,982.1406,0.0
2025-03-27 13:45:00,983.74,984.74,983.73,984.55,1086.0,981.6616,982.6595,981.6517,982.4699,1086.0
2025-03-27 13:50:00,984.94,984.94,984.3,984.3,298.0,982.8591,982.8591,982.2204,982.2204,298.0
2025-03-27 13:55:00,984.3,984.3,984.3,984.3,0.0,982.2204,982.2204,982.2204,982.2204,0.0
2025-03-27 14:00:00,985.47,985.47,985.47,985.47,100.0,983.388,983.388,983.388,983.388,100.0
2025-03-27 14:05:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:10:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:15:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:20:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:25:00,985.47,985.47,985.47,985.47,0.0,983.388,983.388,983.388,983.388,0.0
2025-03-27 14:30:00,985.94,985.94,985.94,985.94,200.0,983.857,983.857,983.857,983.857,200.0
2025-03-27 14:35:00,986.67,986.67,986.66,986.67,110.0,984.5854,984.5854,984.5755,984.5854,110.0
2025-03-27 14:40:00,986.67,986.67,986.67,986.67,0.0,984.5854,984.5854,984.5854,984.5854,0.0
2025-03-27 14:45:00,987.84,988.3,987.84,988.3,414.0,985.753,986.212,985.753,986.212,414.0
2025-03-27 14:50:00,989.03,989.03,989.03,989.03,390.0,986.9405,986.9405,986.9405,986.9405,390.0
2025-03-27 14:55:00,989.03,989.03,989.03,989.03,0.0,986.9405,986.9405,986.9405,986.9405,0.0
2025-03-27 15:00:00,988.43,988.46,988.43,988.46,200.0,986.3417,986.3717,986.3417,986.3717,200.0
2025-03-27 15:05:00,988.01,989.47,988.01,989.47,479.0,985.9226,987.3795,985.9226,987.3795,479.0
2025-03-27 15:10:00,989.47,989.47,989.47,989.47,0.0,987.3795,987.3795,987.3795,987.3795,0.0
2025-03-27 15:15:00,989.97,989.97,989.97,989.97,100.0,987.8785,987.8785,987.8785,987.8785,100.0
2025-03-27 15:20:00,990.08,990.08,989.98,989.99,200.0,987.9882,987.9882,987.8884,987.8984,200.0
2025-03-27 15:25:00,989.19,989.19,989.18,989.18,400.0,987.1001,987.1001,987.0901,987.0901,400.0
2025-03-27 15:30:00,989.61,989.81,989.03,989.78,800.0,987.5192,987.7188,986.9405,987.6889,800.0
2025-03-27 15:35:00,988.64,988.64,988.64,988.64,100.0,986.5513,986.5513,986.5513,986.5513,100.0
2025-03-27 15:40:00,988.15,988.15,986.93,986.93,1260.0,986.0623,986.0623,984.8449,984.8449,1260.0
2025-03-27 15:45:00,987.52,987.54,987.51,987.54,400.0,985.4336,985.4536,985.4237,985.4536,400.0
2025-03-27 15:50:00,988.45,989.32,988.25,988.86,922.0,986.3617,987.2298,986.1621,986.7708,922.0
2025-03-27 15:55:00,988.1,988.39,986.48,987.2,5788.0,986.0124,986.3018,984.3958,985.1143,5788.0
2025-03-28 09:30:00,986.97,986.97,982.26,982.94,6934.0,984.8848,984.8848,980.1848,980.8633,6934.0
2025-03-28 09:35:00,982.78,982.89,982.77,982.78,917.0,980.7037,980.8134,980.6937,980.7037,917.0
2025-03-28 09:40:00,982.78,982.78,982.78,982.78,0.0,980.7037,980.7037,980.7037,980.7037,0.0
2025-03-28 09:45:00,982.78,982.78,982.78,982.78,0.0,980.7037,980.7037,980.7037,980.7037,0.0
2025-03-28 09:50:00,982.88,982.88,979.23,979.23,253.0,980.8034,980.8034,977.1612,977.1612,253.0
2025-03-28 09:55:00,980.37,980.37,978.73,978.73,595.0,978.2988,978.2988,976.6622,976.6622,595.0
2025-03-28 10:00:00,977.17,977.17,975.86,975.87,600.0,975.1055,975.1055,973.7983,973.8083,600.0
2025-03-28 10:05:00,978.64,978.64,976.15,976.15,281.0,976.5724,976.5724,974.0877,974.0877,281.0
2025-03-28 10:10:00,978.49,978.49,978.12,978.12,200.0,976.4227,976.4227,976.0535,976.0535,200.0
2025-03-28 10:15:00,978.12,978.12,978.12,978.12,0.0,976.0535,976.0535,976.0535,976.0535,0.0
2025-03-28 10:20:00,976.72,977.15,976.72,977.15,250.0,974.6565,975.0856,974.6565,975.0856,250.0
2025-03-28 10:25:00,977.13,977.13,975.84,975.84,300.0,975.0656,975.0656,973.7783,973.7783,300.0
2025-03-28 10:30:00,976.79,976.79,976.78,976.79,100.0,974.7263,974.7263,974.7163,974.7263,100.0
2025-03-28 10:35:00,975.71,975.71,974.46,975.35,1300.0,973.6486,973.6486,972.4012,973.2894,1300.0
2025-03-28 10:40:00,974.82,974.82,972.6,972.6,455.0,972.7605,972.7605,970.5452,970.5452,455.0
2025-03-28 10:45:00,973.0,973.56,972.88,973.56,300.0,970.9443,971.5031,970.8246,971.5031,300.0
2025-03-28 10:50:00,973.43,973.43,972.58,972.63,400.0,971.3734,971.3734,970.5252,970.5751,400.0
2025-03-28 10:55:00,971.45,971.8,971.07,971.8,1000.0,969.3976,969.7469,969.0184,969.7469,1000.0
2025-03-28 11:00:00,971.51,971.51,969.6,969.6,500.0,969.4575,969.4575,967.5515,967.5515,500.0
2025-03-28 11:05:00,970.0,971.06,969.99,969.99,1322.0,967.9507,969.0084,967.9407,967.9407,1322.0
2025-03-28 11:10:00,972.49,975.36,970.99,971.0,1052.0,970.4354,973.2993,968.9386,968.9485,1052.0
2025-03-28 11:15:00,971.0,971.0,971.0,971.0,0.0,968.9485,968.9485,968.9485,968.9485,0.0
2025-03-28 11:20:00,973.64,974.17,972.46,972.75,1331.0,971.583,972.1118,970.4055,970.6948,1331.0
2025-03-28 11:25:00,972.75,972.75,972.75,972.75,0.0,970.6948,970.6948,970.6948,970.6948,0.0
2025-03-28 11:30:00,972.45,974.89,972.45,974.88,500.0,970.3955,972.8303,970.3955,972.8203,500.0
2025-03-28 11:35:00,974.88,974.88,974.88,974.88,0.0,972.8203,972.8203,972.8203,972.8203,0.0
2025-03-28 11:40:00,974.88,974.88,974.88,974.88,0.0,972.8203,972.8203,972.8203,972.8203,0.0
2025-03-28 11:45:00,975.28,975.28,973.55,974.46,800.0,973.2195,973.2195,971.4932,972.4012,800.0
2025-03-28 11:50:00,974.42,974.42,974.42,974.42,100.0,972.3613,972.3613,972.3613,972.3613,100.0
2025-03-28 11:55:00,973.78,973.78,973.58,973.58,392.0,971.7227,971.7227,971.5231,971.5231,392.0
2025-03-28 12:00:00,973.03,973.17,973.03,973.17,200.0,970.9743,971.114,970.9743,971.114,200.0
2025-03-28 12:05:00,974.67,974.82,973.75,974.82,502.0,972.6108,972.7605,971.6927,972.7605,502.0
2025-03-28 12:10:00,974.82,974.82,974.82,974.82,0.0,972.7605,972.7605,972.7605,972.7605,0.0
2025-03-28 12:15:00,973.55,973.55,973.55,973.55,200.0,971.4932,971.4932,971.4932,971.4932,200.0
2025-03-28 12:20:00,972.23,972.23,972.23,972.23,100.0,970.1759,970.1759,970.1759,970.1759,100.0
2025-03-28 12:25:00,972.23,972.61,972.18,972.18,800.0,970.1759,970.5551,970.1261,970.1261,800.0
2025-03-28 12:30:00,972.62,974.36,972.61,974.36,577.0,970.5651,972.3014,970.5551,972.3014,577.0
2025-03-28 12:35:00,973.63,973.63,973.63,973.63,100.0,971.573,971.573,971.573,971.573,100.0
2025-03-28 12:40:00,973.63,973.63,973.63,973.63,0.0,971.573,971.573,971.573,971.573,0.0
2025-03-28 12:45:00,973.66,973.66,972.77,972.77,400.0,971.6029,971.6029,970.7148,970.7148,400.0
2025-03-28 12:50:00,973.96,975.07,973.95,974.64,703.0,971.9023,973.0099,971.8923,972.5809,703.0
2025-03-28 12:55:00,974.64,974.64,974.64,974.64,0.0,972.5809,972.5809,972.5809,972.5809,0.0
2025-03-28 13:00:00,973.94,973.94,973.26,973.26,460.0,971.8823,971.8823,971.2038,971.2038,460.0
2025-03-28 13:05:00,973.26,973.26,973.26,973.26,0.0,971.2038,971.2038,971.2038,971.2038,0.0
2025-03-28 13:10:00,971.12,971.12,970.4,970.59,1468.0,969.0683,969.0683,968.3498,968.5394,1468.0
2025-03-28 13:15:00,970.15,971.01,970.0,970.56,520.0,968.1003,968.9585,967.9507,968.5095,520.0
2025-03-28 13:20:00,969.98,969.98,968.78,969.59,1281.0,967.9307,967.9307,966.7332,967.5415,1281.0
2025-03-28 13:25:00,970.25,970.25,968.12,968.14,552.0,968.2001,968.2001,966.0746,966.0946,552.0
2025-03-28 13:30:00,968.56,968.56,968.56,968.56,100.0,966.5137,966.5137,966.5137,966.5137,100.0
2025-03-28 13:35:00,968.3,968.3,968.14,968.14,200.0,966.2543,966.2543,966.0946,966.0946,200.0
2025-03-28 13:40:00,969.36,969.36,968.94,969.09,400.0,967.312,967.312,966.8929,967.0426,400.0
2025-03-28 13:45:00,969.38,970.82,969.38,970.82,726.0,967.332,968.7689,967.332,968.7689,726.0
2025-03-28 13:50:00,970.82,970.82,970.82,970.82,0.0,968.7689,968.7689,968.7689,968.7689,0.0
2025-03-28 13:55:00,971.34,971.34,971.34,971.34,100.0,969.2878,969.2878,969.2878,969.2878,100.0
2025-03-28 14:00:00,972.43,972.66,972.43,972.66,200.0,970.3755,970.605,970.3755,970.605,200.0
2025-03-28 14:05:00,972.57,972.61,972.32,972.61,300.0,970.5152,970.5551,970.2658,970.5551,300.0
2025-03-28 14:10:00,972.61,972.61,971.29,971.29,300.0,970.5551,970.5551,969.2379,969.2379,300.0
2025-03-28 14:15:00,971.89,971.92,971.48,971.92,730.0,969.8367,969.8666,969.4275,969.8666,730.0
2025-03-28 14:20:00,971.92,971.92,971.92,971.92,0.0,969.8666,969.8666,969.8666,969.8666,0.0
2025-03-28 14:25:00,971.28,971.52,970.56,970.56,687.0,969.228,969.4674,968.5095,968.5095,687.0
2025-03-28 14:30:00,970.48,972.33,970.48,971.41,1547.0,968.4296,970.2757,968.4296,969.3577,1547.0
2025-03-28 14:35:00,971.41,972.74,971.41,972.74,2000.0,969.3577,970.6849,969.3577,970.6849,2000.0
2025-03-28 14:40:00,972.83,973.62,972.81,972.81,449.0,970.7747,971.563,970.7547,970.7547,449.0
2025-03-28 14:45:00,972.95,973.17,972.35,972.87,1135.0,970.8944,971.114,970.2957,970.8146,1135.0
2025-03-28 14:50:00,972.88,973.87,972.87,973.87,200.0,970.8246,971.8125,970.8146,971.8125,200.0
2025-03-28 14:55:00,974.05,975.16,973.99,974.9,2000.0,971.9921,973.0998,971.9322,972.8403,2000.0
2025-03-28 15:00:00,975.22,975.22,975.12,975.12,200.0,973.1596,973.1596,973.0598,973.0598,200.0
2025-03-28 15:05:00,976.63,976.64,976.14,976.14,200.0,974.5667,974.5766,974.0777,974.0777,200.0
2025-03-28 15:10:00,975.99,975.99,975.5,975.5,200.0,973.928,973.928,973.439,973.439,200.0
2025-03-28 15:15:00,975.5,975.91,975.17,975.54,1510.0,973.439,973.8482,973.1097,973.479,1510.0
2025-03-28 15:20:00,975.38,975.4,974.9,974.9,1664.0,973.3193,973.3393,972.8403,972.8403,1664.0
2025-03-28 15:25:00,974.56,974.84,974.46,974.84,600.0,972.501,972.7804,972.4012,972.7804,600.0
2025-03-28 15:30:00,974.63,974.63,973.22,973.22,1035.0,972.5709,972.5709,971.1639,971.1639,1035.0
2025-03-28 15:35:00,973.32,974.48,973.11,973.5,700.0,971.2636,972.4212,971.0541,971.4433,700.0
2025-03-28 15:40:00,972.78,972.78,970.56,971.86,1502.0,970.7248,970.7248,968.5095,969.8067,1502.0
2025-03-28 15:45:00,971.67,973.57,971.63,973.25,1000.0,969.6171,971.5131,969.5772,971.1938,1000.0
2025-03-28 15:50:00,975.05,975.8,972.53,975.72,2410.0,972.99,973.7384,970.4753,973.6586,2410.0
2025-03-28 15:55:00,975.11,975.55,973.35,974.61,7522.0,973.0499,973.4889,971.2936,972.5509,7522.0
2025-03-31 09:30:00,970.1,977.62,970.1,977.62,2224.0,968.0504,975.5546,968.0504,975.5546,2224.0
2025-03-31 09:35:00,971.31,972.55,971.31,972.55,400.0,969.2579,970.4953,969.2579,970.4953,400.0
2025-03-31 09:40:00,972.56,972.56,968.28,969.0,1164.0,970.5053,970.5053,966.2343,966.9528,1164.0
2025-03-31 09:45:00,969.0,969.0,969.0,969.0,0.0,966.9528,966.9528,966.9528,966.9528,0.0
2025-03-31 09:50:00,973.37,973.55,972.27,972.28,418.0,971.3135,971.4932,970.2159,970.2258,418.0
2025-03-31 09:55:00,973.47,976.75,973.46,976.28,559.0,971.4133,974.6864,971.4033,974.2174,559.0
2025-03-31 10:00:00,976.27,977.17,973.66,975.56,830.0,974.2074,975.1055,971.6029,973.4989,830.0
2025-03-31 10:05:00,975.56,975.56,975.56,975.56,0.0,973.4989,973.4989,973.4989,973.4989,0.0
2025-03-31 10:10:00,980.07,980.07,975.7,975.7,200.0,977.9994,977.9994,973.6386,973.6386,200.0
2025-03-31 10:15:00,975.0,975.85,973.25,975.85,483.0,972.9401,973.7883,971.1938,973.7883,483.0
2025-03-31 10:20:00,974.69,974.69,973.12,973.38,515.0,972.6308,972.6308,971.0641,971.3235,515.0
2025-03-31 10:25:00,975.19,975.69,974.67,974.67,1450.0,973.1297,973.6286,972.6108,972.6108,1450.0
2025-03-31 10:30:00,976.24,978.58,976.23,978.58,300.0,974.1775,976.5125,974.1675,976.5125,300.0
2025-03-31 10:35:00,978.58,978.58,978.58,978.58,0.0,976.5125,976.5125,976.5125,976.5125,0.0
2025-03-31 10:40:00,979.79,979.79,979.79,979.79,100.0,977.72,977.72,977.72,977.72,100.0
2025-03-31 10:45:00,977.78,977.93,977.78,977.93,300.0,975.7142,975.8639,975.7142,975.8639,300.0
2025-03-31 10:50:00,976.33,977.57,974.04,974.04,500.0,974.2673,975.5047,971.9821,971.9821,500.0
2025-03-31 10:55:00,975.79,975.79,975.79,975.79,100.0,973.7284,973.7284,973.7284,973.7284,100.0
2025-03-31 11:00:00,977.03,977.03,976.26,976.26,200.0,974.9658,974.9658,974.1974,974.1974,200.0
2025-03-31 11:05:00,976.38,976.38,976.38,976.38,108.0,974.3172,974.3172,974.3172,974.3172,108.0
2025-03-31 11:10:00,976.38,976.38,976.38,976.38,0.0,974.3172,974.3172,974.3172,974.3172,0.0
2025-03-31 11:15:00,976.52,977.8,976.51,977.8,200.0,974.4569,975.7342,974.4469,975.7342,200.0
2025-03-31 11:20:00,977.38,977.39,977.38,977.39,200.0,975.3151,975.325,975.3151,975.325,200.0
2025-03-31 11:25:00,977.39,977.39,977.39,977.39,0.0,975.325,975.325,975.325,975.325,0.0
2025-03-31 11:30:00,977.39,977.39,977.39,977.39,0.0,975.325,975.325,975.325,975.325,0.0
2025-03-31 11:35:00,975.16,975.82,975.16,975.82,200.0,973.0998,973.7584,973.0998,973.7584,200.0
2025-03-31 11:40:00,977.46,977.6,977.46,977.6,487.0,975.3949,975.5346,975.3949,975.5346,487.0
2025-03-31 11:45:00,977.9,977.9,977.87,977.87,649.0,975.834,975.834,975.804,975.804,649.0
2025-03-31 11:50:00,977.87,977.87,977.87,977.87,0.0,975.804,975.804,975.804,975.804,0.0
2025-03-31 11:55:00,975.93,975.93,975.93,975.93,138.0,973.8681,973.8681,973.8681,973.8681,138.0
2025-03-31 12:00:00,975.93,975.93,975.93,975.93,0.0,973.8681,973.8681,973.8681,973.8681,0.0
2025-03-31 12:05:00,975.39,975.9,975.39,975.9,202.0,973.3293,973.8382,973.3293,973.8382,202.0
2025-03-31 12:10:00,975.42,975.42,975.42,975.42,200.0,973.3592,973.3592,973.3592,973.3592,200.0
2025-03-31 12:15:00,975.84,975.84,975.83,975.84,100.0,973.7783,973.7783,973.7683,973.7783,100.0
2025-03-31 12:20:00,975.84,975.84,975.84,975.84,0.0,973.7783,973.7783,973.7783,973.7783,0.0
2025-03-31 12:25:00,980.73,980.79,980.73,980.79,200.0,978.658,978.7179,978.658,978.7179,200.0
2025-03-31 12:30:00,978.07,979.32,978.07,979.32,896.0,976.0036,977.251,976.0036,977.251,896.0
2025-03-31 12:35:00,979.32,979.32,979.32,979.32,0.0,977.251,977.251,977.251,977.251,0.0
2025-03-31 12:40:00,979.32,979.32,979.32,979.32,0.0,977.251,977.251,977.251,977.251,0.0
2025-03-31 12:45:00,979.32,979.32,979.32,979.32,0.0,977.251,977.251,977.251,977.251,0.0
2025-03-31 12:50:00,979.92,979.92,979.92,979.92,100.0,977.8497,977.8497,977.8497,977.8497,100.0
2025-03-31 12:55:00,978.72,978.72,978.07,978.07,215.0,976.6522,976.6522,976.0036,976.0036,215.0
2025-03-31 13:00:00,977.8,977.8,977.8,977.8,100.0,975.7342,975.7342,975.7342,975.7342,100.0
2025-03-31 13:05:00,979.11,979.43,979.11,979.43,456.0,977.0414,977.3607,977.0414,977.3607,456.0
2025-03-31 13:10:00,979.66,980.59,979.66,980.59,275.0,977.5903,978.5183,977.5903,978.5183,275.0
2025-03-31 13:15:00,980.59,980.59,980.59,980.59,0.0,978.5183,978.5183,978.5183,978.5183,0.0
2025-03-31 13:20:00,976.86,977.06,976.83,976.96,950.0,974.7962,974.9957,974.7662,974.896,950.0
2025-03-31 13:25:00,976.96,976.96,976.96,976.96,0.0,974.896,974.896,974.896,974.896,0.0
2025-03-31 13:30:00,978.59,978.59,978.59,978.59,100.0,976.5225,976.5225,976.5225,976.5225,100.0
2025-03-31 13:35:00,978.88,978.88,978.88,978.88,100.0,976.8119,976.8119,976.8119,976.8119,100.0
2025-03-31 13:40:00,978.84,978.84,978.84,978.84,100.0,976.772,976.772,976.772,976.772,100.0
2025-03-31 13:45:00,978.84,978.84,978.84,978.84,0.0,976.772,976.772,976.772,976.772,0.0
2025-03-31 13:50:00,978.84,978.84,978.84,978.84,0.0,976.772,976.772,976.772,976.772,0.0
2025-03-31 13:55:00,978.22,978.22,978.22,978.22,100.0,976.1533,976.1533,976.1533,976.1533,100.0
2025-03-31 14:00:00,980.35,981.16,980.35,981.16,200.0,978.2788,979.0871,978.2788,979.0871,200.0
2025-03-31 14:05:00,981.52,981.53,981.52,981.53,200.0,979.4463,979.4563,979.4463,979.4563,200.0
2025-03-31 14:10:00,981.53,981.53,981.53,981.53,0.0,979.4563,979.4563,979.4563,979.4563,0.0
2025-03-31 14:15:00,984.57,984.95,984.52,984.52,325.0,982.4899,982.8691,982.44,982.44,325.0
2025-03-31 14:20:00,984.64,984.8,984.5,984.5,818.0,982.5597,982.7194,982.42,982.42,818.0
2025-03-31 14:25:00,984.3,984.3,984.29,984.3,100.0,982.2204,982.2204,982.2105,982.2204,100.0
2025-03-31 14:30:00,984.3,984.3,984.3,984.3,0.0,982.2204,982.2204,982.2204,982.2204,0.0
2025-03-31 14:35:00,985.39,985.39,985.39,985.39,100.0,983.3081,983.3081,983.3081,983.3081,100.0
2025-03-31 14:40:00,986.7,986.7,986.7,986.7,100.0,984.6154,984.6154,984.6154,984.6154,100.0
2025-03-31 14:45:00,986.7,986.7,986.7,986.7,0.0,984.6154,984.6154,984.6154,984.6154,0.0
2025-03-31 14:50:00,985.49,985.75,985.49,985.75,300.0,983.4079,983.6674,983.4079,983.6674,300.0
2025-03-31 14:55:00,985.09,985.71,984.24,984.57,1714.0,983.0088,983.6275,982.1606,982.4899,1714.0
2025-03-31 15:00:00,984.57,984.57,984.57,984.57,0.0,982.4899,982.4899,982.4899,982.4899,0.0
2025-03-31 15:05:00,987.32,987.32,987.12,987.12,626.0,985.2341,985.2341,985.0345,985.0345,626.0
2025-03-31 15:10:00,988.2,988.45,988.2,988.45,1077.0,986.1122,986.3617,986.1122,986.3617,1077.0
2025-03-31 15:15:00,988.84,988.84,987.91,987.91,382.0,986.7509,986.7509,985.8228,985.8228,382.0
2025-03-31 15:20:00,988.66,990.0,988.66,989.99,1001.0,986.5712,987.9084,986.5712,987.8984,1001.0
2025-03-31 15:25:00,988.84,989.77,987.12,987.13,817.0,986.7509,987.6789,985.0345,985.0445,817.0
2025-03-31 15:30:00,987.24,988.6,987.24,988.6,433.0,985.1542,986.5114,985.1542,986.5114,433.0
2025-03-31 15:35:00,990.03,990.03,988.02,988.02,200.0,987.9383,987.9383,985.9326,985.9326,200.0
2025-03-31 15:40:00,988.51,993.32,988.51,991.34,841.0,986.4216,991.2214,986.4216,989.2456,841.0
2025-03-31 15:45:00,990.25,990.91,988.94,988.94,1096.0,988.1579,988.8165,986.8506,986.8506,1096.0
2025-03-31 15:50:00,990.56,990.56,986.42,987.79,2889.0,988.4672,988.4672,984.336,985.7031,2889.0
2025-03-31 15:55:00,989.2,990.32,986.72,986.9,8617.0,987.1101,988.2277,984.6353,984.815,8617.0
2025-04-01 09:30:00,981.26,981.26,976.73,978.72,3128.0,979.1869,979.1869,974.6664,976.6522,3128.0
2025-04-01 09:35:00,980.13,987.06,979.36,987.06,342.0,978.0593,984.9746,977.2909,984.9746,342.0
2025-04-01 09:40:00,987.69,987.69,983.34,983.35,300.0,985.6033,985.6033,981.2625,981.2725,300.0
2025-04-01 09:45:00,980.75,985.09,980.75,985.09,300.0,978.6779,983.0088,978.6779,983.0088,300.0
2025-04-01 09:50:00,985.0,986.73,985.0,986.73,530.0,982.919,984.6453,982.919,984.6453,530.0
2025-04-01 09:55:00,987.18,987.18,987.18,987.18,100.0,985.0944,985.0944,985.0944,985.0944,100.0
2025-04-01 10:00:00,984.13,984.14,984.13,984.13,200.0,982.0508,982.0608,982.0508,982.0508,200.0
2025-04-01 10:05:00,981.66,985.38,980.3,983.31,1495.0,979.586,983.2982,978.2289,981.2325,1495.0
2025-04-01 10:10:00,982.19,983.4,980.15,980.15,1500.0,980.1149,981.3223,978.0792,978.0792,1500.0
2025-04-01 10:15:00,981.05,982.96,981.05,982.96,400.0,978.9773,980.8833,978.9773,980.8833,400.0
2025-04-01 10:20:00,981.01,981.67,981.01,981.67,470.0,978.9374,979.596,978.9374,979.596,470.0
2025-04-01 10:25:00,981.7,983.31,981.47,981.91,859.0,979.6259,981.2325,979.3964,979.8355,859.0
2025-04-01 10:30:00,981.91,981.98,981.9,981.98,200.0,979.8355,979.9053,979.8255,979.9053,200.0
2025-04-01 10:35:00,985.12,985.12,982.55,984.9,417.0,983.0387,983.0387,980.4741,982.8192,417.0
2025-04-01 10:40:00,982.87,984.87,982.87,984.87,200.0,980.7935,982.7892,980.7935,982.7892,200.0
2025-04-01 10:45:00,984.86,985.21,984.86,985.21,200.0,982.7793,983.1285,982.7793,983.1285,200.0
2025-04-01 10:50:00,984.77,986.85,984.77,986.85,200.0,982.6895,984.7651,982.6895,984.7651,200.0
2025-04-01 10:55:00,987.51,987.51,987.39,987.39,200.0,985.4237,985.4237,985.3039,985.3039,200.0
2025-04-01 11:00:00,987.32,987.85,987.32,987.85,300.0,985.2341,985.7629,985.2341,985.7629,300.0
2025-04-01 11:05:00,988.61,990.76,988.39,988.39,949.0,986.5213,988.6668,986.3018,986.3018,949.0
2025-04-01 11:10:00,989.28,991.25,989.27,991.25,1033.0,987.1899,989.1558,987.1799,989.1558,1033.0
2025-04-01 11:15:00,991.59,994.43,991.59,994.43,400.0,989.495,992.329,989.495,992.329,400.0
2025-04-01 11:20:00,993.32,994.51,993.32,994.51,500.0,991.2214,992.4089,991.2214,992.4089,500.0
2025-04-01 11:25:00,994.44,994.44,992.08,992.08,1175.0,992.339,992.339,989.984,989.984,1175.0
2025-04-01 11:30:00,992.39,992.45,992.29,992.45,400.0,990.2934,990.3532,990.1936,990.3532,400.0
2025-04-01 11:35:00,991.69,992.39,991.69,992.39,200.0,989.5948,990.2934,989.5948,990.2934,200.0
2025-04-01 11:40:00,991.98,991.98,991.98,991.98,100.0,989.8842,989.8842,989.8842,989.8842,100.0
2025-04-01 11:45:00,993.1,993.1,993.1,993.1,100.0,991.0019,991.0019,991.0019,991.0019,100.0
2025-04-01 11:50:00,993.23,993.39,992.72,993.39,300.0,991.1316,991.2912,990.6227,991.2912,300.0
2025-04-01 11:55:00,992.12,994.4,992.12,994.1,508.0,990.0239,992.2991,990.0239,991.9997,508.0
2025-04-01 12:00:00,994.65,996.28,994.65,995.13,1240.0,992.5486,994.1751,992.5486,993.0276,1240.0
2025-04-01 12:05:00,994.83,994.83,994.83,994.83,100.0,992.7282,992.7282,992.7282,992.7282,100.0
2025-04-01 12:10:00,994.98,994.98,994.07,994.07,401.0,992.8779,992.8779,991.9698,991.9698,401.0
2025-04-01 12:15:00,994.23,994.33,993.89,994.33,400.0,992.1295,992.2293,991.7902,992.2293,400.0
2025-04-01 12:20:00,994.54,994.54,993.38,993.38,409.0,992.4388,992.4388,991.2813,991.2813,409.0
2025-04-01 12:25:00,991.7,992.73,991.7,992.73,200.0,989.6048,990.6326,989.6048,990.6326,200.0
2025-04-01 12:30:00,991.35,991.77,990.97,990.97,709.0,989.2556,989.6747,988.8764,988.8764,709.0
2025-04-01 12:35:00,989.01,989.01,988.36,988.95,300.0,986.9205,986.9205,986.2719,986.8606,300.0
2025-04-01 12:40:00,989.01,989.51,989.01,989.51,263.0,986.9205,987.4194,986.9205,987.4194,263.0
2025-04-01 12:45:00,988.5,988.5,988.5,988.5,100.0,986.4116,986.4116,986.4116,986.4116,100.0
2025-04-01 12:50:00,990.43,990.43,990.43,990.43,200.0,988.3375,988.3375,988.3375,988.3375,200.0
2025-04-01 12:55:00,990.92,990.92,990.92,990.92,100.0,988.8265,988.8265,988.8265,988.8265,100.0
2025-04-01 13:00:00,991.12,991.98,990.9,990.9,300.0,989.026,989.8842,988.8065,988.8065,300.0
2025-04-01 13:05:00,990.37,990.65,990.07,990.65,393.0,988.2776,988.557,987.9783,988.557,393.0
2025-04-01 13:10:00,990.65,990.65,990.65,990.65,0.0,988.557,988.557,988.557,988.557,0.0
2025-04-01 13:15:00,990.65,990.65,990.65,990.65,0.0,988.557,988.557,988.557,988.557,0.0
2025-04-01 13:20:00,990.01,990.76,990.01,990.76,500.0,987.9184,988.6668,987.9184,988.6668,500.0
2025-04-01 13:25:00,990.42,990.66,989.3,990.01,485.0,988.3275,988.567,987.2099,987.9184,485.0
2025-04-01 13:30:00,990.68,991.51,990.68,991.51,500.0,988.587,989.4152,988.587,989.4152,500.0
2025-04-01 13:35:00,991.44,991.44,991.38,991.38,228.0,989.3454,989.3454,989.2855,989.2855,228.0
2025-04-01 13:40:00,992.02,993.13,992.01,992.13,402.0,989.9241,991.0318,989.9142,990.0339,402.0
2025-04-01 13:45:00,992.11,992.54,992.11,992.54,204.0,990.0139,990.443,990.0139,990.443,204.0
2025-04-01 13:50:00,992.57,993.36,992.44,993.1,1551.0,990.473,991.2613,990.3433,991.0019,1551.0
2025-04-01 13:55:00,992.6,993.07,992.6,993.07,300.0,990.5029,990.9719,990.5029,990.9719,300.0
2025-04-01 14:00:00,991.94,992.45,990.92,990.93,500.0,989.8443,990.3532,988.8265,988.8364,500.0
2025-04-01 14:05:00,991.06,991.06,989.59,989.61,931.0,988.9662,988.9662,987.4993,987.5192,931.0
2025-04-01 14:10:00,991.06,991.06,989.36,990.29,305.0,988.9662,988.9662,987.2698,988.1978,305.0
2025-04-01 14:15:00,990.04,990.04,989.55,989.56,214.0,987.9483,987.9483,987.4594,987.4693,214.0
2025-04-01 14:20:00,989.13,989.8,989.13,989.6,515.0,987.0402,987.7088,987.0402,987.5093,515.0
2025-04-01 14:25:00,989.6,989.6,988.91,988.91,300.0,987.5093,987.5093,986.8207,986.8207,300.0
2025-04-01 14:30:00,989.54,991.05,989.53,991.05,300.0,987.4494,988.9562,987.4394,988.9562,300.0
2025-04-01 14:35:00,990.07,991.31,990.03,991.26,500.0,987.9783,989.2156,987.9383,989.1657,500.0
2025-04-01 14:40:00,991.24,992.47,990.47,992.47,400.0,989.1458,990.3732,988.3774,990.3732,400.0
2025-04-01 14:45:00,991.28,991.28,990.04,990.04,950.0,989.1857,989.1857,987.9483,987.9483,950.0
2025-04-01 14:50:00,989.67,989.92,989.26,989.51,655.0,987.5791,987.8286,987.17,987.4194,655.0
2025-04-01 14:55:00,990.61,991.76,990.57,991.76,303.0,988.5171,989.6647,988.4772,989.6647,303.0
2025-04-01 15:00:00,991.12,991.59,990.72,991.59,931.0,989.026,989.495,988.6269,989.495,931.0
2025-04-01 15:05:00,991.49,991.49,990.8,990.81,409.0,989.3953,989.3953,988.7067,988.7167,409.0
2025-04-01 15:10:00,990.96,991.26,990.13,991.26,708.0,988.8664,989.1657,988.0381,989.1657,708.0
2025-04-01 15:15:00,991.86,991.86,990.49,990.49,1860.0,989.7645,989.7645,988.3974,988.3974,1860.0
2025-04-01 15:20:00,991.0,992.29,989.84,992.29,546.0,988.9063,990.1936,987.7487,990.1936,546.0
2025-04-01 15:25:00,992.45,992.46,991.81,992.34,746.0,990.3532,990.3632,989.7146,990.2435,746.0
2025-04-01 15:30:00,991.49,991.54,990.29,990.29,2769.0,989.3953,989.4452,988.1978,988.1978,2769.0
2025-04-01 15:35:00,989.29,992.13,988.6,992.13,2744.0,987.1999,990.0339,986.5114,990.0339,2744.0
2025-04-01 15:40:00,992.13,993.16,991.31,993.16,1431.0,990.0339,991.0617,989.2156,991.0617,1431.0
2025-04-01 15:45:00,991.95,993.2,990.57,992.63,3547.0,989.8543,991.1016,988.4772,990.5328,3547.0
2025-04-01 15:50:00,991.7,993.64,991.3,993.48,3769.0,989.6048,991.5407,989.2057,991.3811,3769.0
2025-04-01 15:55:00,993.65,994.18,992.78,993.87,7271.0,991.5507,992.0796,990.6825,991.7702,7271.0
2025-04-02 09:30:00,984.86,988.71,982.64,986.67,2828.0,982.7793,986.6211,980.564,984.5854,2828.0
2025-04-02 09:35:00,987.44,989.8,986.73,987.53,928.0,985.3538,987.7088,984.6453,985.4436,928.0
2025-04-02 09:40:00,987.41,987.41,987.4,987.41,100.0,985.3239,985.3239,985.3139,985.3239,100.0
2025-04-02 09:45:00,987.41,990.03,985.63,985.63,4612.0,985.3239,987.9383,983.5476,983.5476,4612.0
2025-04-02 09:50:00,988.57,988.57,988.4,988.41,1800.0,986.4814,986.4814,986.3118,986.3218,1800.0
2025-04-02 09:55:00,988.25,988.26,988.25,988.25,200.0,986.1621,986.1721,986.1621,986.1621,200.0
2025-04-02 10:00:00,987.75,990.65,987.51,987.51,648.0,985.6632,988.557,985.4237,985.4237,648.0
2025-04-02 10:05:00,984.86,984.86,984.86,984.86,100.0,982.7793,982.7793,982.7793,982.7793,100.0
2025-04-02 10:10:00,988.41,989.5,988.4,989.5,1440.0,986.3218,987.4095,986.3118,987.4095,1440.0
2025-04-02 10:15:00,989.29,990.56,989.29,990.56,503.0,987.1999,988.4672,987.1999,988.4672,503.0
2025-04-02 10:20:00,989.58,989.58,989.42,989.43,200.0,987.4893,987.4893,987.3296,987.3396,200.0
2025-04-02 10:25:00,989.43,993.08,989.42,993.08,1302.0,987.3396,990.9819,987.3296,990.9819,1302.0
2025-04-02 10:30:00,993.08,993.08,993.08,993.08,0.0,990.9819,990.9819,990.9819,990.9819,0.0
2025-04-02 10:35:00,993.25,993.43,991.64,991.64,600.0,991.1515,991.3312,989.5449,989.5449,600.0
2025-04-02 10:40:00,991.64,991.64,991.64,991.64,0.0,989.5449,989.5449,989.5449,989.5449,0.0
2025-04-02 10:45:00,991.64,991.64,991.64,991.64,100.0,989.5449,989.5449,989.5449,989.5449,100.0
2025-04-02 10:50:00,991.52,993.11,991.52,992.09,901.0,989.4252,991.0118,989.4252,989.994,901.0
2025-04-02 10:55:00,993.03,995.47,993.03,995.22,1932.0,990.932,993.3668,990.932,993.1174,1932.0
2025-04-02 11:00:00,994.6,994.75,994.11,994.53,1863.0,992.4987,992.6484,992.0097,992.4288,1863.0
2025-04-02 11:05:00,994.53,994.53,994.52,994.53,119.0,992.4288,992.4288,992.4189,992.4288,119.0
2025-04-02 11:10:00,994.53,994.53,993.96,993.96,500.0,992.4288,992.4288,991.86,991.86,500.0
2025-04-02 11:15:00,993.08,993.08,992.52,992.53,212.0,990.9819,990.9819,990.4231,990.4331,212.0
2025-04-02 11:20:00,992.72,994.27,992.63,993.17,800.0,990.6227,992.1694,990.5328,991.0717,800.0
2025-04-02 11:25:00,994.92,994.92,994.92,994.92,200.0,992.818,992.818,992.818,992.818,200.0
2025-04-02 11:30:00,995.66,998.01,995.65,998.0,808.0,993.5564,995.9015,993.5465,995.8915,808.0
2025-04-02 11:35:00,996.5,996.5,995.94,995.94,500.0,994.3947,994.3947,993.8359,993.8359,500.0
2025-04-02 11:40:00,997.38,997.38,995.87,995.88,244.0,995.2728,995.2728,993.766,993.776,244.0
2025-04-02 11:45:00,996.84,996.84,995.4,996.26,723.0,994.734,994.734,993.297,994.1552,723.0
2025-04-02 11:50:00,996.26,996.26,996.26,996.26,0.0,994.1552,994.1552,994.1552,994.1552,0.0
2025-04-02 11:55:00,997.42,997.42,996.91,996.92,583.0,995.3127,995.3127,994.8038,994.8138,583.0
2025-04-02 12:00:00,996.95,996.95,996.94,996.95,320.0,994.8437,994.8437,994.8337,994.8437,320.0
2025-04-02 12:05:00,996.95,997.19,996.54,997.19,2146.0,994.8437,995.0832,994.4346,995.0832,2146.0
2025-04-02 12:10:00,997.19,997.19,997.19,997.19,0.0,995.0832,995.0832,995.0832,995.0832,0.0
2025-04-02 12:15:00,1002.0,1002.06,1001.99,1002.06,324.0,999.8831,999.9429,999.8731,999.9429,324.0
2025-04-02 12:20:00,1001.42,1001.42,1001.41,1001.42,100.0,999.3043,999.3043,999.2943,999.3043,100.0
2025-04-02 12:25:00,1001.45,1002.98,1001.44,1002.98,600.0,999.3342,1000.861,999.3242,1000.861,600.0
2025-04-02 12:30:00,1002.82,1002.82,1002.82,1002.82,100.0,1000.7013,1000.7013,1000.7013,1000.7013,100.0
2025-04-02 12:35:00,1002.82,1002.82,1000.81,1001.09,818.0,1000.7013,1000.7013,998.6956,998.975,818.0
2025-04-02 12:40:00,1001.25,1001.67,1001.25,1001.67,212.0,999.1346,999.5537,999.1346,999.5537,212.0
2025-04-02 12:45:00,1004.49,1004.49,1004.49,1004.49,117.0,1002.3678,1002.3678,1002.3678,1002.3678,117.0
2025-04-02 12:50:00,1003.7,1003.72,1003.5,1003.6,2400.0,1001.5795,1001.5994,1001.3799,1001.4797,2400.0
2025-04-02 12:55:00,1004.0,1005.01,1003.23,1004.73,1237.0,1001.8788,1002.8867,1001.1105,1002.6073,1237.0
2025-04-02 13:00:00,1004.73,1004.73,1004.73,1004.73,0.0,1002.6073,1002.6073,1002.6073,1002.6073,0.0
2025-04-02 13:05:00,1004.78,1006.43,1004.78,1006.43,900.0,1002.6572,1004.3037,1002.6572,1004.3037,900.0
2025-04-02 13:10:00,1006.43,1006.43,1006.43,1006.43,0.0,1004.3037,1004.3037,1004.3037,1004.3037,0.0
2025-04-02 13:15:00,1006.5,1006.51,1006.5,1006.5,100.0,1004.3735,1004.3835,1004.3735,1004.3735,100.0
2025-04-02 13:20:00,1006.5,1006.5,1006.5,1006.5,0.0,1004.3735,1004.3735,1004.3735,1004.3735,0.0
2025-04-02 13:25:00,1005.19,1005.19,1003.73,1003.73,200.0,1003.0663,1003.0663,1001.6094,1001.6094,200.0
2025-04-02 13:30:00,1003.37,1003.47,1003.37,1003.47,300.0,1001.2502,1001.3499,1001.2502,1001.3499,300.0
2025-04-02 13:35:00,1003.47,1003.47,1003.47,1003.47,0.0,1001.3499,1001.3499,1001.3499,1001.3499,0.0
2025-04-02 13:40:00,1003.47,1003.47,1003.47,1003.47,0.0,1001.3499,1001.3499,1001.3499,1001.3499,0.0
2025-04-02 13:45:00,1001.17,1001.17,1001.17,1001.17,100.0,999.0548,999.0548,999.0548,999.0548,100.0
2025-04-02 13:50:00,999.94,1000.02,999.94,1000.02,215.0,997.8274,997.9072,997.8274,997.9072,215.0
2025-04-02 13:55:00,999.94,1000.08,998.94,998.95,1561.0,997.8274,997.9671,996.8295,996.8395,1561.0
2025-04-02 14:00:00,998.95,998.95,998.95,998.95,0.0,996.8395,996.8395,996.8395,996.8395,0.0
2025-04-02 14:05:00,998.95,998.95,998.95,998.95,0.0,996.8395,996.8395,996.8395,996.8395,0.0
2025-04-02 14:10:00,998.95,998.95,998.95,998.95,0.0,996.8395,996.8395,996.8395,996.8395,0.0
2025-04-02 14:15:00,997.26,997.26,997.26,997.26,100.0,995.1531,995.1531,995.1531,995.1531,100.0
2025-04-02 14:20:00,995.95,996.1,995.95,996.1,234.0,993.8458,993.9955,993.8458,993.9955,234.0
2025-04-02 14:25:00,995.24,995.24,994.17,994.17,200.0,993.1373,993.1373,992.0696,992.0696,200.0
2025-04-02 14:30:00,992.74,994.19,992.74,993.36,500.0,990.6426,992.0896,990.6426,991.2613,500.0
2025-04-02 14:35:00,994.42,996.8,994.4,996.8,1766.0,992.3191,994.694,992.2991,994.694,1766.0
2025-04-02 14:40:00,998.0,998.39,997.95,998.23,412.0,995.8915,996.2807,995.8416,996.121,412.0
2025-04-02 14:45:00,998.1,998.72,997.77,998.72,544.0,995.9913,996.61,995.662,996.61,544.0
2025-04-02 14:50:00,997.02,997.02,996.97,996.97,647.0,994.9136,994.9136,994.8637,994.8637,647.0
2025-04-02 14:55:00,996.87,997.79,996.05,996.05,711.0,994.7639,995.6819,993.9456,993.9456,711.0
2025-04-02 15:00:00,995.82,996.55,995.81,996.55,408.0,993.7161,994.4446,993.7061,994.4446,408.0
2025-04-02 15:05:00,997.78,998.16,997.45,997.45,430.0,995.672,996.0512,995.3427,995.3427,430.0
2025-04-02 15:10:00,997.49,998.37,997.48,998.37,220.0,995.3826,996.2607,995.3726,996.2607,220.0
2025-04-02 15:15:00,997.5,997.53,996.82,996.82,737.0,995.3926,995.4225,994.714,994.714,737.0
2025-04-02 15:20:00,997.57,998.48,997.57,998.48,421.0,995.4624,996.3705,995.4624,996.3705,421.0
2025-04-02 15:25:00,997.76,998.8,997.67,998.8,1432.0,995.652,996.6898,995.5622,996.6898,1432.0
2025-04-02 15:30:00,998.8,1000.95,998.8,999.99,964.0,996.6898,998.8353,996.6898,997.8773,964.0
2025-04-02 15:35:00,1000.46,1001.1,999.29,1001.1,2026.0,998.3463,998.985,997.1788,998.985,2026.0
2025-04-02 15:40:00,1001.19,1002.43,1001.19,1002.43,1070.0,999.0748,1000.3121,999.0748,1000.3121,1070.0
2025-04-02 15:45:00,1002.66,1003.87,1002.65,1003.87,1931.0,1000.5417,1001.7491,1000.5317,1001.7491,1931.0
2025-04-02 15:50:00,1002.72,1005.0,1002.72,1005.0,2914.0,1000.6015,1002.8767,1000.6015,1002.8767,2914.0
2025-04-02 15:55:00,1004.7,1006.7,1004.7,1004.87,10163.0,1002.5773,1004.5731,1002.5773,1002.747,10163.0
2025-04-03 09:30:00,955.89,971.73,955.01,965.0,8456.0,953.8705,969.677,952.9923,962.9612,8456.0
2025-04-03 09:35:00,965.03,971.13,960.72,963.27,9471.0,962.9912,969.0783,958.6903,961.2349,9471.0
2025-04-03 09:40:00,966.2,966.75,962.5,966.54,10902.0,964.1587,964.7075,960.4665,964.498,10902.0
2025-04-03 09:45:00,966.54,969.11,964.35,968.16,2200.0,964.498,967.0625,962.3126,966.1145,2200.0
2025-04-03 09:50:00,971.15,975.4,969.03,975.13,5620.0,969.0982,973.3393,966.9827,973.0698,5620.0
2025-04-03 09:55:00,975.13,977.6,973.15,977.57,2390.0,973.0698,975.5346,971.094,975.5047,2390.0
2025-04-03 10:00:00,975.49,976.4,968.98,968.98,3884.0,973.4291,974.3371,966.9328,966.9328,3884.0
2025-04-03 10:05:00,968.43,968.43,968.42,968.43,100.0,966.384,966.384,966.374,966.384,100.0
2025-04-03 10:10:00,967.01,967.68,965.99,965.99,629.0,964.967,965.6356,963.9491,963.9491,629.0
2025-04-03 10:15:00,965.1,965.1,964.22,964.23,600.0,963.061,963.061,962.1829,962.1928,600.0
2025-04-03 10:20:00,962.62,962.62,961.28,961.7,2928.0,960.5863,960.5863,959.2491,959.6682,2928.0
2025-04-03 10:25:00,961.89,962.14,961.56,962.13,400.0,959.8578,960.1073,959.5285,960.0973,400.0
2025-04-03 10:30:00,964.03,966.95,963.83,964.32,3217.0,961.9933,964.9071,961.7937,962.2827,3217.0
2025-04-03 10:35:00,961.05,964.27,961.05,964.27,300.0,959.0196,962.2328,959.0196,962.2328,300.0
2025-04-03 10:40:00,961.76,962.94,959.5,961.0,6495.0,959.7281,960.9056,957.4728,958.9697,6495.0
2025-04-03 10:45:00,961.28,961.57,960.19,961.57,1148.0,959.2491,959.5385,958.1614,959.5385,1148.0
2025-04-03 10:50:00,961.54,961.54,960.15,961.44,408.0,959.5085,959.5085,958.1215,959.4087,408.0
2025-04-03 10:55:00,959.97,962.17,959.97,961.17,805.0,957.9419,960.1372,957.9419,959.1393,805.0
2025-04-03 11:00:00,959.23,959.27,958.58,959.27,400.0,957.2034,957.2433,956.5548,957.2433,400.0
2025-04-03 11:05:00,960.06,960.57,960.05,960.57,800.0,958.0317,958.5406,958.0217,958.5406,800.0
2025-04-03 11:10:00,962.11,964.9,962.11,964.9,645.0,960.0773,962.8614,960.0773,962.8614,645.0
2025-04-03 11:15:00,964.81,964.81,964.81,964.81,100.0,962.7716,962.7716,962.7716,962.7716,100.0
2025-04-03 11:20:00,966.19,966.19,963.82,963.82,226.0,964.1487,964.1487,961.7837,961.7837,226.0
2025-04-03 11:25:00,967.0,967.0,964.18,964.18,910.0,964.957,964.957,962.143,962.143,910.0
2025-04-03 11:30:00,964.77,964.77,963.15,963.15,200.0,962.7317,962.7317,961.1151,961.1151,200.0
2025-04-03 11:35:00,963.25,964.1,962.18,963.5,800.0,961.2149,962.0631,960.1472,961.4644,800.0
2025-04-03 11:40:00,965.34,967.15,965.34,966.2,600.0,963.3005,965.1067,963.3005,964.1587,600.0
2025-04-03 11:45:00,966.94,966.94,964.64,966.31,1000.0,964.8971,964.8971,962.602,964.2685,1000.0
2025-04-03 11:50:00,965.63,965.64,964.96,965.0,1814.0,963.5899,963.5999,962.9213,962.9612,1814.0
2025-04-03 11:55:00,966.63,968.73,964.79,968.73,2900.0,964.5878,966.6833,962.7517,966.6833,2900.0
2025-04-03 12:00:00,968.96,969.32,967.84,967.84,1035.0,966.9129,967.2721,965.7952,965.7952,1035.0
2025-04-03 12:05:00,968.0,968.0,968.0,968.0,100.0,965.9549,965.9549,965.9549,965.9549,100.0
2025-04-03 12:10:00,968.39,970.7,968.39,970.7,1967.0,966.3441,968.6492,966.3441,968.6492,1967.0
2025-04-03 12:15:00,972.68,973.47,972.68,973.47,400.0,970.625,971.4133,970.625,971.4133,400.0
2025-04-03 12:20:00,973.32,973.61,973.31,973.61,300.0,971.2636,971.553,971.2537,971.553,300.0
2025-04-03 12:25:00,972.58,973.32,971.98,973.32,1080.0,970.5252,971.2636,969.9265,971.2636,1080.0
2025-04-03 12:30:00,974.15,974.15,970.75,970.75,300.0,972.0919,972.0919,968.6991,968.6991,300.0
2025-04-03 12:35:00,970.75,970.75,970.75,970.75,0.0,968.6991,968.6991,968.6991,968.6991,0.0
2025-04-03 12:40:00,972.39,974.23,972.39,972.59,700.0,970.3356,972.1717,970.3356,970.5352,700.0
2025-04-03 12:45:00,972.49,973.78,972.49,973.78,320.0,970.4354,971.7227,970.4354,971.7227,320.0
2025-04-03 12:50:00,975.18,975.21,972.46,972.46,400.0,973.1197,973.1497,970.4055,970.4055,400.0
2025-04-03 12:55:00,972.94,972.94,972.94,972.94,100.0,970.8844,970.8844,970.8844,970.8844,100.0
2025-04-03 13:00:00,973.57,974.29,973.56,974.29,300.0,971.5131,972.2316,971.5031,972.2316,300.0
2025-04-03 13:05:00,973.22,973.68,973.22,973.68,300.0,971.1639,971.6229,971.1639,971.6229,300.0
2025-04-03 13:10:00,973.68,973.68,973.68,973.68,615.0,971.6229,971.6229,971.6229,971.6229,615.0
2025-04-03 13:15:00,973.77,973.77,973.7,973.7,600.0,971.7127,971.7127,971.6428,971.6428,600.0
2025-04-03 13:20:00,972.54,972.54,970.61,970.65,1012.0,970.4853,970.4853,968.5594,968.5993,1012.0
2025-04-03 13:25:00,971.98,971.98,969.46,969.79,1864.0,969.9265,969.9265,967.4118,967.7411,1864.0
2025-04-03 13:30:00,969.8,969.81,968.49,969.8,1226.0,967.7511,967.7611,966.4438,967.7511,1226.0
2025-04-03 13:35:00,971.24,972.72,971.24,972.72,610.0,969.188,970.6649,969.188,970.6649,610.0
2025-04-03 13:40:00,971.28,971.43,970.08,971.2,1700.0,969.228,969.3776,968.0305,969.1481,1700.0
2025-04-03 13:45:00,970.51,971.38,969.51,969.51,1900.0,968.4596,969.3277,967.4617,967.4617,1900.0
2025-04-03 13:50:00,969.74,969.9,969.31,969.57,1037.0,967.6912,967.8509,967.2621,967.5216,1037.0
2025-04-03 13:55:00,969.57,969.57,969.57,969.57,0.0,967.5216,967.5216,967.5216,967.5216,0.0
2025-04-03 14:00:00,969.39,969.39,969.39,969.39,112.0,967.3419,967.3419,967.3419,967.3419,112.0
2025-04-03 14:05:00,968.5,968.5,968.5,968.5,100.0,966.4538,966.4538,966.4538,966.4538,100.0
2025-04-03 14:10:00,967.85,968.93,967.85,967.89,2010.0,965.8052,966.8829,965.8052,965.8451,2010.0
2025-04-03 14:15:00,967.46,967.68,967.27,967.68,412.0,965.416,965.6356,965.2264,965.6356,412.0
2025-04-03 14:20:00,967.36,967.53,967.36,967.53,1610.0,965.3162,965.4859,965.3162,965.4859,1610.0
2025-04-03 14:25:00,967.02,967.32,966.72,967.13,1034.0,964.977,965.2763,964.6776,965.0867,1034.0
2025-04-03 14:30:00,967.14,967.2,965.25,965.96,2685.0,965.0967,965.1566,963.2107,963.9192,2685.0
2025-04-03 14:35:00,967.01,967.24,965.94,965.94,585.0,964.967,965.1965,963.8992,963.8992,585.0
2025-04-03 14:40:00,966.45,967.02,966.45,967.02,200.0,964.4082,964.977,964.4082,964.977,200.0
2025-04-03 14:45:00,969.14,970.71,969.01,970.29,826.0,967.0925,968.6592,966.9628,968.24,826.0
2025-04-03 14:50:00,970.04,970.22,968.66,968.66,400.0,967.9906,968.1702,966.6135,966.6135,400.0
2025-04-03 14:55:00,969.55,969.55,969.39,969.39,200.0,967.5016,967.5016,967.3419,967.3419,200.0
2025-04-03 15:00:00,968.53,968.82,968.42,968.82,900.0,966.4838,966.7732,966.374,966.7732,900.0
2025-04-03 15:05:00,970.74,970.74,970.06,970.07,200.0,968.6891,968.6891,968.0105,968.0205,200.0
2025-04-03 15:10:00,970.74,972.09,970.73,972.09,300.0,968.6891,970.0362,968.6791,970.0362,300.0
2025-04-03 15:15:00,969.94,971.47,968.81,971.47,1308.0,967.8908,969.4176,966.7632,969.4176,1308.0
2025-04-03 15:20:00,972.23,974.23,972.23,973.51,1312.0,970.1759,972.1717,970.1759,971.4532,1312.0
2025-04-03 15:25:00,973.66,975.18,971.38,972.82,4069.0,971.6029,973.1197,969.3277,970.7647,4069.0
2025-04-03 15:30:00,972.28,972.57,971.11,971.58,1500.0,970.2258,970.5152,969.0583,969.5273,1500.0
2025-04-03 15:35:00,970.59,971.35,969.73,969.73,1751.0,968.5394,969.2978,967.6812,967.6812,1751.0
2025-04-03 15:40:00,970.75,973.04,970.75,973.04,1317.0,968.6991,970.9842,968.6991,970.9842,1317.0
2025-04-03 15:45:00,973.95,974.08,972.96,973.53,2093.0,971.8923,972.022,970.9044,971.4732,2093.0
2025-04-03 15:50:00,972.38,974.94,972.38,974.94,2413.0,970.3256,972.8802,970.3256,972.8802,2413.0
2025-04-03 15:55:00,975.76,975.76,971.45,972.88,14570.0,973.6985,973.6985,969.3976,970.8246,14570.0
2025-04-04 09:30:00,959.7,963.32,950.26,955.71,5147.0,957.6724,961.2848,948.2524,953.6909,5147.0
2025-04-04 09:35:00,955.71,955.71,955.71,955.71,0.0,953.6909,953.6909,953.6909,953.6909,0.0
2025-04-04 09:40:00,957.54,959.19,952.21,952.99,4768.0,955.517,957.1635,950.1982,950.9766,4768.0
2025-04-04 09:45:00,955.44,971.63,955.44,966.33,2339.0,953.4214,969.5772,953.4214,964.2884,2339.0
2025-04-04 09:50:00,968.43,968.43,968.42,968.43,100.0,966.384,966.384,966.374,966.384,100.0
2025-04-04 09:55:00,963.24,967.21,963.24,967.21,1000.0,961.2049,965.1666,961.2049,965.1666,1000.0
2025-04-04 10:00:00,964.53,964.53,964.52,964.53,113.0,962.4922,962.4922,962.4822,962.4922,113.0
2025-04-04 10:05:00,965.71,965.89,965.7,965.88,600.0,963.6697,963.8493,963.6597,963.8394,600.0
2025-04-04 10:10:00,965.51,965.9,965.51,965.88,500.0,963.4701,963.8593,963.4701,963.8394,500.0
2025-04-04 10:15:00,965.59,965.61,963.33,963.33,600.0,963.55,963.5699,961.2948,961.2948,600.0
2025-04-04 10:20:00,966.06,967.23,965.28,967.23,1273.0,964.019,965.1865,963.2406,965.1865,1273.0
2025-04-04 10:25:00,965.23,965.32,965.22,965.32,1800.0,963.1907,963.2805,963.1808,963.2805,1800.0
2025-04-04 10:30:00,965.23,967.21,964.15,966.19,1584.0,963.1907,965.1666,962.113,964.1487,1584.0
2025-04-04 10:35:00,965.92,965.92,959.15,960.84,8485.0,963.8793,963.8793,957.1236,958.81,8485.0
2025-04-04 10:40:00,960.38,960.38,957.29,958.62,900.0,958.351,958.351,955.2675,956.5947,900.0
2025-04-04 10:45:00,957.47,959.09,953.3,954.54,1948.0,955.4471,957.0637,951.2859,952.5233,1948.0
2025-04-04 10:50:00,954.77,959.26,951.89,959.26,6707.0,952.7528,957.2334,949.8789,957.2334,6707.0
2025-04-04 10:55:00,962.52,962.79,961.66,961.66,300.0,960.4865,960.7559,959.6283,959.6283,300.0
2025-04-04 11:00:00,963.32,975.1,963.32,973.0,4187.0,961.2848,973.0399,961.2848,970.9443,4187.0
2025-04-04 11:05:00,973.01,973.01,967.65,968.46,1012.0,970.9543,970.9543,965.6056,966.4139,1012.0
2025-04-04 11:10:00,971.09,972.09,970.63,970.63,1126.0,969.0384,970.0362,968.5793,968.5793,1126.0
2025-04-04 11:15:00,972.68,972.76,972.68,972.76,430.0,970.625,970.7048,970.625,970.7048,430.0
2025-04-04 11:20:00,973.93,973.93,971.73,971.74,400.0,971.8724,971.8724,969.677,969.687,400.0
2025-04-04 11:25:00,968.54,968.54,961.94,964.52,1253.0,966.4937,966.4937,959.9077,962.4822,1253.0
2025-04-04 11:30:00,964.0,964.01,962.58,962.58,200.0,961.9633,961.9733,960.5463,960.5463,200.0
2025-04-04 11:35:00,960.32,960.32,959.43,959.44,212.0,958.2911,958.2911,957.403,957.413,212.0
2025-04-04 11:40:00,958.52,960.44,958.52,960.44,212.0,956.4949,958.4109,956.4949,958.4109,212.0
2025-04-04 11:45:00,958.52,960.62,958.52,960.52,1306.0,956.4949,958.5905,956.4949,958.4907,1306.0
2025-04-04 11:50:00,963.37,963.37,957.68,957.69,1710.0,961.3347,961.3347,955.6567,955.6667,1710.0
2025-04-04 11:55:00,958.63,960.71,956.93,956.93,1266.0,956.6047,958.6803,954.9083,954.9083,1266.0
2025-04-04 12:00:00,956.93,959.89,956.93,957.66,500.0,954.9083,957.862,954.9083,955.6367,500.0
2025-04-04 12:05:00,957.84,964.75,957.84,961.09,1928.0,955.8164,962.7118,955.8164,959.0595,1928.0
2025-04-04 12:10:00,962.71,963.16,958.46,958.46,1355.0,960.6761,961.1251,956.435,956.435,1355.0
2025-04-04 12:15:00,959.27,959.27,957.37,957.38,400.0,957.2433,957.2433,955.3473,955.3573,400.0
2025-04-04 12:20:00,954.03,954.03,954.03,954.03,248.0,952.0144,952.0144,952.0144,952.0144,248.0
2025-04-04 12:25:00,956.72,957.4,956.71,957.4,200.0,954.6987,955.3773,954.6887,955.3773,200.0
2025-04-04 12:30:00,958.62,958.88,956.22,956.28,2000.0,956.5947,956.8542,954.1998,954.2596,2000.0
2025-04-04 12:35:00,955.97,960.29,955.97,960.29,700.0,953.9503,958.2612,953.9503,958.2612,700.0
2025-04-04 12:40:00,957.75,957.75,957.74,957.75,100.0,955.7265,955.7265,955.7166,955.7265,100.0
2025-04-04 12:45:00,956.15,959.58,956.11,956.11,600.0,954.1299,957.5527,954.09,954.09,600.0
2025-04-04 12:50:00,957.54,957.54,957.28,957.54,300.0,955.517,955.517,955.2575,955.517,300.0
2025-04-04 12:55:00,957.83,957.97,957.23,957.97,500.0,955.8064,955.9461,955.2076,955.9461,500.0
2025-04-04 13:00:00,957.37,958.53,955.83,957.98,1412.0,955.3473,956.5049,953.8106,955.9561,1412.0
2025-04-04 13:05:00,956.53,956.53,954.88,955.53,1139.0,954.5091,954.5091,952.8626,953.5112,1139.0
2025-04-04 13:10:00,954.47,954.47,951.73,951.73,501.0,952.4535,952.4535,949.7193,949.7193,501.0
2025-04-04 13:15:00,952.27,952.27,948.0,951.51,1716.0,950.2581,950.2581,945.9971,949.4997,1716.0
2025-04-04 13:20:00,953.22,954.06,953.22,954.06,200.0,951.2061,952.0443,951.2061,952.0443,200.0
2025-04-04 13:25:00,957.87,957.87,956.78,956.79,400.0,955.8463,955.8463,954.7586,954.7686,400.0
2025-04-04 13:30:00,954.52,954.52,954.51,954.52,300.0,952.5034,952.5034,952.4934,952.5034,300.0
2025-04-04 13:35:00,958.08,960.34,958.07,960.34,200.0,956.0558,958.3111,956.0459,958.3111,200.0
2025-04-04 13:40:00,959.25,960.29,957.89,957.89,817.0,957.2234,958.2612,955.8662,955.8662,817.0
2025-04-04 13:45:00,958.84,960.7,958.83,960.7,700.0,956.8142,958.6703,956.8043,958.6703,700.0
2025-04-04 13:50:00,956.9,958.7,955.43,958.58,1206.0,954.8783,956.6745,953.4114,956.5548,1206.0
2025-04-04 13:55:00,957.06,957.15,954.98,957.08,1059.0,955.038,955.1278,952.9624,955.058,1059.0
2025-04-04 14:00:00,958.61,959.03,957.29,958.68,939.0,956.5847,957.0038,955.2675,956.6546,939.0
2025-04-04 14:05:00,958.57,958.79,957.54,957.54,1152.0,956.5448,956.7643,955.517,955.517,1152.0
2025-04-04 14:10:00,956.36,956.97,956.36,956.96,756.0,954.3395,954.9482,954.3395,954.9382,756.0
2025-04-04 14:15:00,954.55,954.78,954.24,954.78,500.0,952.5333,952.7628,952.224,952.7628,500.0
2025-04-04 14:20:00,954.65,954.65,953.95,954.42,400.0,952.6331,952.6331,951.9346,952.4036,400.0
2025-04-04 14:25:00,951.0,951.0,951.0,951.0,100.0,948.9908,948.9908,948.9908,948.9908,100.0
2025-04-04 14:30:00,953.9,953.9,949.51,949.51,1000.0,951.8847,951.8847,947.5039,947.5039,1000.0
2025-04-04 14:35:00,943.72,943.72,943.72,943.72,110.0,941.7262,941.7262,941.7262,941.7262,110.0
2025-04-04 14:40:00,942.91,942.91,939.99,940.0,300.0,940.9179,940.9179,938.0041,938.014,300.0
2025-04-04 14:45:00,941.21,943.85,939.45,943.85,1622.0,939.2215,941.8559,937.4652,941.8559,1622.0
2025-04-04 14:50:00,944.94,945.59,944.93,944.93,800.0,942.9436,943.5922,942.9336,942.9336,800.0
2025-04-04 14:55:00,946.8,946.8,943.21,943.21,900.0,944.7997,944.7997,941.2173,941.2173,900.0
2025-04-04 15:00:00,945.57,945.57,942.92,942.92,348.0,943.5723,943.5723,940.9279,940.9279,348.0
2025-04-04 15:05:00,941.63,943.14,941.63,943.14,608.0,939.6406,941.1474,939.6406,941.1474,608.0
2025-04-04 15:10:00,943.58,948.17,942.06,948.17,1950.0,941.5865,946.1668,940.0697,946.1668,1950.0
2025-04-04 15:15:00,947.19,947.96,943.79,944.68,1100.0,945.1889,945.9572,941.796,942.6842,1100.0
2025-04-04 15:20:00,945.57,950.54,945.57,950.54,1021.0,943.5723,948.5318,943.5723,948.5318,1021.0
2025-04-04 15:25:00,951.99,951.99,949.94,949.94,1613.0,949.9787,949.9787,947.933,947.933,1613.0
2025-04-04 15:30:00,950.92,955.01,950.92,953.38,2230.0,948.911,952.9923,948.911,951.3658,2230.0
2025-04-04 15:35:00,956.04,956.14,950.8,950.81,2749.0,954.0202,954.1199,948.7912,948.8012,2749.0
2025-04-04 15:40:00,949.96,953.27,949.95,952.02,2137.0,947.953,951.256,947.943,950.0086,2137.0
2025-04-04 15:45:00,954.4,954.6,949.97,950.6,2839.0,952.3836,952.5832,947.963,948.5916,2839.0
2025-04-04 15:50:00,948.21,949.64,943.31,943.72,3000.0,946.2067,947.6337,941.317,941.7262,3000.0
2025-04-04 15:55:00,942.5,943.68,941.39,942.43,9577.0,940.5088,941.6863,939.4011,940.4389,9577.0
2025-04-07 09:30:00,924.57,924.57,906.69,911.54,6094.0,922.6166,922.6166,904.7744,909.6142,6094.0
2025-04-07 09:35:00,908.1,908.1,903.95,903.95,835.0,906.1814,906.1814,902.0402,902.0402,835.0
2025-04-07 09:40:00,901.01,903.04,893.99,903.04,2063.0,899.1064,901.1321,892.1012,901.1321,2063.0
2025-04-07 09:45:00,908.37,908.37,908.36,908.37,100.0,906.4509,906.4509,906.4409,906.4509,100.0
2025-04-07 09:50:00,911.98,912.59,910.55,912.59,504.0,910.0532,910.662,908.6263,910.662,504.0
2025-04-07 09:55:00,912.0,921.09,911.87,919.28,1179.0,910.0732,919.144,909.9435,917.3378,1179.0
2025-04-07 10:00:00,917.85,919.7,913.93,916.28,2219.0,915.9108,917.7569,911.9991,914.3442,2219.0
2025-04-07 10:05:00,917.58,917.58,911.08,911.08,440.0,915.6414,915.6414,909.1551,909.1551,440.0
2025-04-07 10:10:00,920.35,951.3,920.35,951.3,2205.0,918.4056,949.2902,918.4056,949.2902,2205.0
2025-04-07 10:15:00,949.25,953.52,944.65,951.23,3271.0,947.2445,951.5055,942.6542,949.2203,3271.0
2025-04-07 10:20:00,950.5,950.5,932.8,932.81,6858.0,948.4919,948.4919,930.8293,930.8392,6858.0
2025-04-07 10:25:00,933.01,934.27,928.48,928.49,2700.0,931.0388,932.2961,926.5184,926.5284,2700.0
2025-04-07 10:30:00,920.58,934.73,920.58,929.26,1500.0,918.6351,932.7552,918.6351,927.2967,1500.0
2025-04-07 10:35:00,930.31,930.31,923.31,923.31,550.0,928.3445,928.3445,921.3593,921.3593,550.0
2025-04-07 10:40:00,918.25,925.01,918.25,924.89,1033.0,916.31,923.0557,916.31,922.936,1033.0
2025-04-07 10:45:00,928.74,928.77,924.66,927.94,1651.0,926.7778,926.8078,922.7065,925.9795,1651.0
2025-04-07 10:50:00,928.38,936.89,928.38,936.89,1800.0,926.4186,934.9106,926.4186,934.9106,1800.0
2025-04-07 10:55:00,934.19,937.82,934.19,936.22,339.0,932.2163,935.8386,932.2163,934.242,339.0
2025-04-07 11:00:00,937.16,941.45,937.15,941.45,300.0,935.18,939.461,935.1701,939.461,300.0
2025-04-07 11:05:00,935.09,935.09,930.83,931.55,1017.0,933.1144,933.1144,928.8634,929.5819,1017.0
2025-04-07 11:10:00,930.53,932.03,922.71,922.71,2460.0,928.564,930.0609,920.7606,920.7606,2460.0
2025-04-07 11:15:00,921.23,924.12,916.19,921.22,2574.0,919.2837,922.1676,914.2543,919.2737,2574.0
2025-04-07 11:20:00,924.12,924.12,919.92,919.92,1571.0,922.1676,922.1676,917.9765,917.9765,1571.0
2025-04-07 11:25:00,920.51,920.51,916.22,916.22,1110.0,918.5652,918.5652,914.2843,914.2843,1110.0
2025-04-07 11:30:00,919.05,921.68,918.9,921.68,400.0,917.1083,919.7327,916.9586,919.7327,400.0
2025-04-07 11:35:00,920.95,925.78,920.95,923.93,1100.0,919.0043,923.8241,919.0043,921.978,1100.0
2025-04-07 11:40:00,925.89,928.5,925.89,928.5,629.0,923.9339,926.5383,923.9339,926.5383,629.0
2025-04-07 11:45:00,929.21,929.21,929.19,929.21,500.0,927.2468,927.2468,927.2269,927.2468,500.0
2025-04-07 11:50:00,931.28,931.28,928.0,928.0,628.0,929.3125,929.3125,926.0394,926.0394,628.0
2025-04-07 11:55:00,928.3,931.82,926.63,928.22,1673.0,926.3388,929.8513,924.6723,926.2589,1673.0
2025-04-07 12:00:00,926.51,926.51,924.78,926.0,1100.0,924.5525,924.5525,922.8262,924.0436,1100.0
2025-04-07 12:05:00,924.07,924.27,923.32,923.32,1049.0,922.1177,922.3173,921.3693,921.3693,1049.0
2025-04-07 12:10:00,920.32,922.87,920.32,922.87,2625.0,918.3756,920.9202,918.3756,920.9202,2625.0
2025-04-07 12:15:00,923.01,923.01,923.01,923.01,100.0,921.0599,921.0599,921.0599,921.0599,100.0
2025-04-07 12:20:00,920.35,921.64,919.84,919.85,1300.0,918.4056,919.6928,917.8966,917.9066,1300.0
2025-04-07 12:25:00,920.84,923.53,920.84,922.53,1107.0,918.8945,921.5788,918.8945,920.581,1107.0
2025-04-07 12:30:00,924.55,929.08,923.47,929.08,958.0,922.5967,927.1171,921.519,927.1171,958.0
2025-04-07 12:35:00,929.73,929.73,925.03,925.03,721.0,927.7657,927.7657,923.0757,923.0757,721.0
2025-04-07 12:40:00,925.8,925.8,922.85,923.28,808.0,923.844,923.844,920.9003,921.3294,808.0
2025-04-07 12:45:00,922.6,922.76,918.66,920.46,2900.0,920.6508,920.8105,916.7191,918.5153,2900.0
2025-04-07 12:50:00,919.94,922.18,919.93,922.06,1084.0,917.9964,920.2317,917.9864,920.1119,1084.0
2025-04-07 12:55:00,920.27,921.76,920.27,921.62,400.0,918.3257,919.8126,918.3257,919.6729,400.0
2025-04-07 13:00:00,923.71,930.87,923.71,930.53,935.0,921.7585,928.9033,921.7585,928.564,935.0
2025-04-07 13:05:00,930.53,930.53,930.53,930.53,0.0,928.564,928.564,928.564,928.564,0.0
2025-04-07 13:10:00,921.55,925.36,921.55,925.36,1300.0,919.603,923.405,919.603,923.405,1300.0
2025-04-07 13:15:00,926.01,928.11,925.73,926.72,4364.0,924.0536,926.1492,923.7742,924.7621,4364.0
2025-04-07 13:20:00,926.12,928.31,925.84,927.86,2468.0,924.1634,926.3487,923.884,925.8997,2468.0
2025-04-07 13:25:00,931.48,932.82,931.48,932.82,367.0,929.512,930.8492,929.512,930.8492,367.0
2025-04-07 13:30:00,931.53,931.54,926.68,926.68,810.0,929.5619,929.5719,924.7222,924.7222,810.0
2025-04-07 13:35:00,932.82,935.44,932.41,935.44,1274.0,930.8492,933.4637,930.4401,933.4637,1274.0
2025-04-07 13:40:00,937.18,937.35,937.07,937.35,600.0,935.2,935.3696,935.0902,935.3696,600.0
2025-04-07 13:45:00,939.53,947.0,936.19,947.0,602.0,937.545,944.9993,934.2121,944.9993,602.0
2025-04-07 13:50:00,941.93,943.16,941.38,942.75,867.0,939.94,941.1674,939.3911,940.7582,867.0
2025-04-07 13:55:00,940.94,943.97,940.86,943.97,300.0,938.9521,941.9757,938.8722,941.9757,300.0
2025-04-07 14:00:00,944.55,944.55,939.82,939.83,3047.0,942.5544,942.5544,937.8344,937.8444,3047.0
2025-04-07 14:05:00,939.21,942.47,934.3,942.47,1350.0,937.2257,940.4788,932.3261,940.4788,1350.0
2025-04-07 14:10:00,936.67,936.81,936.32,936.81,700.0,934.6911,934.8308,934.3418,934.8308,700.0
2025-04-07 14:15:00,935.75,937.15,935.75,937.15,1158.0,933.773,935.1701,933.773,935.1701,1158.0
2025-04-07 14:20:00,937.15,937.15,937.14,937.15,500.0,935.1701,935.1701,935.1601,935.1701,500.0
2025-04-07 14:25:00,933.04,935.88,933.04,935.88,200.0,931.0687,933.9027,931.0687,933.9027,200.0
2025-04-07 14:30:00,928.44,928.44,927.7,928.13,600.0,926.4785,926.4785,925.74,926.1691,600.0
2025-04-07 14:35:00,931.14,936.19,928.79,930.17,620.0,929.1728,934.2121,926.8277,928.2048,620.0
2025-04-07 14:40:00,932.49,932.49,932.49,932.49,312.0,930.5199,930.5199,930.5199,930.5199,312.0
2025-04-07 14:45:00,929.06,929.91,928.16,928.17,1000.0,927.0972,927.9454,926.1991,926.209,1000.0
2025-04-07 14:50:00,928.46,930.27,928.17,928.98,1410.0,926.4984,928.3046,926.209,927.0173,1410.0
2025-04-07 14:55:00,927.71,928.13,925.55,928.13,800.0,925.75,926.1691,923.5946,926.1691,800.0
2025-04-07 15:00:00,927.73,933.55,927.73,929.47,1135.0,925.77,931.5777,925.77,927.5063,1135.0
2025-04-07 15:05:00,924.59,925.5,924.54,925.5,406.0,922.6366,923.5447,922.5867,923.5447,406.0
2025-04-07 15:10:00,925.03,925.03,923.02,923.02,1786.0,923.0757,923.0757,921.0699,921.0699,1786.0
2025-04-07 15:15:00,922.99,926.45,919.85,926.45,2447.0,921.04,924.4927,917.9066,924.4927,2447.0
2025-04-07 15:20:00,923.51,924.14,922.23,922.24,1389.0,921.5589,922.1875,920.2816,920.2916,1389.0
2025-04-07 15:25:00,925.16,925.16,918.34,918.34,1290.0,923.2054,923.2054,916.3998,916.3998,1290.0
2025-04-07 15:30:00,920.19,927.7,919.35,926.66,2017.0,918.2459,925.74,917.4077,924.7022,2017.0
2025-04-07 15:35:00,926.7,926.7,923.26,923.61,1565.0,924.7421,924.7421,921.3094,921.6587,1565.0
2025-04-07 15:40:00,922.78,922.78,919.43,919.43,802.0,920.8304,920.8304,917.4875,917.4875,802.0
2025-04-07 15:45:00,920.31,920.31,917.57,919.8,700.0,918.3656,918.3656,915.6314,917.8567,700.0
2025-04-07 15:50:00,921.01,923.41,917.49,922.91,3919.0,919.0642,921.4591,915.5516,920.9601,3919.0
2025-04-07 15:55:00,923.75,924.77,922.44,923.86,9837.0,921.7984,922.8162,920.4911,921.9081,9837.0
2025-04-08 09:30:00,945.0,951.58,945.0,945.63,2893.0,943.0035,949.5696,943.0035,943.6321,2893.0
2025-04-08 09:35:00,933.99,938.13,933.99,938.13,312.0,932.0167,936.148,932.0167,936.148,312.0
2025-04-08 09:40:00,938.13,938.13,938.13,938.13,0.0,936.148,936.148,936.148,936.148,0.0
2025-04-08 09:45:00,947.04,947.04,947.04,947.04,400.0,945.0392,945.0392,945.0392,945.0392,400.0
2025-04-08 09:50:00,947.85,950.92,947.85,948.5,400.0,945.8475,948.911,945.8475,946.4961,400.0
2025-04-08 09:55:00,948.25,948.25,948.07,948.08,200.0,946.2466,946.2466,946.067,946.077,200.0
2025-04-08 10:00:00,951.72,952.5,951.38,951.72,902.0,949.7093,950.4876,949.37,949.7093,902.0
2025-04-08 10:05:00,955.0,956.8,953.37,953.37,400.0,952.9824,954.7785,951.3558,951.3558,400.0
2025-04-08 10:10:00,954.03,954.03,953.42,953.51,600.0,952.0144,952.0144,951.4057,951.4955,600.0
2025-04-08 10:15:00,955.17,956.42,955.17,955.7,409.0,953.152,954.3994,953.152,953.6809,409.0
2025-04-08 10:20:00,954.32,954.95,952.45,952.45,1418.0,952.3038,952.9325,950.4377,950.4377,1418.0
2025-04-08 10:25:00,953.73,954.64,951.23,952.74,1907.0,951.715,952.6231,949.2203,950.7271,1907.0
2025-04-08 10:30:00,954.13,954.71,954.13,954.71,300.0,952.1142,952.693,952.1142,952.693,300.0
2025-04-08 10:35:00,954.71,954.71,954.71,954.71,0.0,952.693,952.693,952.693,952.693,0.0
2025-04-08 10:40:00,955.44,955.44,952.43,954.74,719.0,953.4214,953.4214,950.4178,952.7229,719.0
2025-04-08 10:45:00,950.74,950.74,950.61,950.61,200.0,948.7314,948.7314,948.6016,948.6016,200.0
2025-04-08 10:50:00,953.04,953.04,953.04,953.04,100.0,951.0265,951.0265,951.0265,951.0265,100.0
2025-04-08 10:55:00,950.52,950.52,948.33,949.67,721.0,948.5118,948.5118,946.3264,947.6636,721.0
2025-04-08 11:00:00,949.67,949.67,949.67,949.67,0.0,947.6636,947.6636,947.6636,947.6636,0.0
2025-04-08 11:05:00,948.37,948.37,948.36,948.36,304.0,946.3664,946.3664,946.3564,946.3564,304.0
2025-04-08 11:10:00,948.54,948.54,948.54,948.54,100.0,946.536,946.536,946.536,946.536,100.0
2025-04-08 11:15:00,946.4,946.4,942.73,944.23,1792.0,944.4005,944.4005,940.7383,942.2351,1792.0
2025-04-08 11:20:00,945.64,946.46,943.57,944.28,1286.0,943.6421,944.4604,941.5765,942.285,1286.0
2025-04-08 11:25:00,947.09,947.1,943.77,944.11,2553.0,945.0891,945.099,941.7761,942.1154,2553.0
2025-04-08 11:30:00,946.11,948.0,946.11,948.0,200.0,944.1111,945.9971,944.1111,945.9971,200.0
2025-04-08 11:35:00,948.11,950.16,948.11,950.04,1000.0,946.1069,948.1526,946.1069,948.0328,1000.0
2025-04-08 11:40:00,950.67,950.67,950.59,950.59,200.0,948.6615,948.6615,948.5817,948.5817,200.0
2025-04-08 11:45:00,950.67,951.4,947.73,947.73,789.0,948.6615,949.39,945.7277,945.7277,789.0
2025-04-08 11:50:00,946.63,947.42,946.63,947.42,400.0,944.63,945.4184,944.63,945.4184,400.0
2025-04-08 11:55:00,948.64,949.67,948.64,949.67,225.0,946.6358,947.6636,946.6358,947.6636,225.0
2025-04-08 12:00:00,949.14,950.72,949.14,949.56,300.0,947.1347,948.7114,947.1347,947.5538,300.0
2025-04-08 12:05:00,950.72,950.72,949.37,949.37,400.0,948.7114,948.7114,947.3642,947.3642,400.0
2025-04-08 12:10:00,949.89,949.89,947.63,947.63,636.0,947.8831,947.8831,945.6279,945.6279,636.0
2025-04-08 12:15:00,946.59,947.47,946.03,946.77,700.0,944.5901,945.4683,944.0313,944.7697,700.0
2025-04-08 12:20:00,944.13,944.13,944.13,944.13,100.0,942.1353,942.1353,942.1353,942.1353,100.0
2025-04-08 12:25:00,944.18,945.44,944.18,945.03,400.0,942.1852,943.4425,942.1852,943.0334,400.0
2025-04-08 12:30:00,944.87,946.59,944.42,946.59,403.0,942.8738,944.5901,942.4247,944.5901,403.0
2025-04-08 12:35:00,944.62,944.62,942.3,942.3,1233.0,942.6243,942.6243,940.3092,940.3092,1233.0
2025-04-08 12:40:00,942.88,943.05,939.94,940.87,800.0,940.888,941.0576,937.9542,938.8822,800.0
2025-04-08 12:45:00,939.48,940.65,939.43,940.65,400.0,937.4951,938.6627,937.4452,938.6627,400.0
2025-04-08 12:50:00,940.64,940.64,938.23,938.83,1040.0,938.6527,938.6527,936.2478,936.8465,1040.0
2025-04-08 12:55:00,935.58,937.24,935.58,935.86,513.0,933.6034,935.2599,933.6034,933.8828,513.0
2025-04-08 13:00:00,935.99,937.1,934.71,936.25,689.0,934.0125,935.1202,932.7352,934.272,689.0
2025-04-08 13:05:00,936.95,936.95,931.34,931.34,1065.0,934.9705,934.9705,929.3723,929.3723,1065.0
2025-04-08 13:10:00,929.93,931.39,929.92,931.39,300.0,927.9653,929.4222,927.9553,929.4222,300.0
2025-04-08 13:15:00,932.02,932.24,932.02,932.24,200.0,930.0509,930.2704,930.0509,930.2704,200.0
2025-04-08 13:20:00,933.54,933.54,929.6,929.6,1601.0,931.5677,931.5677,927.636,927.636,1601.0
2025-04-08 13:25:00,931.02,931.02,926.04,926.05,712.0,929.053,929.053,924.0835,924.0935,712.0
2025-04-08 13:30:00,926.38,926.39,926.38,926.38,167.0,924.4228,924.4328,924.4228,924.4228,167.0
2025-04-08 13:35:00,927.53,930.18,927.27,927.28,1228.0,925.5704,928.2148,925.3109,925.3209,1228.0
2025-04-08 13:40:00,928.51,931.35,928.51,930.22,3012.0,926.5483,929.3823,926.5483,928.2547,3012.0
2025-04-08 13:45:00,928.78,928.78,926.39,926.94,1200.0,926.8177,926.8177,924.4328,924.9816,1200.0
2025-04-08 13:50:00,930.65,930.65,929.54,929.54,300.0,928.6838,928.6838,927.5761,927.5761,300.0
2025-04-08 13:55:00,930.8,930.8,930.8,930.8,100.0,928.8335,928.8335,928.8335,928.8335,100.0
2025-04-08 14:00:00,932.99,932.99,932.84,932.98,1287.0,931.0189,931.0189,930.8692,931.0089,1287.0
2025-04-08 14:05:00,931.18,931.18,929.43,930.45,1148.0,929.2127,929.2127,927.4664,928.4842,1148.0
2025-04-08 14:10:00,930.69,930.69,929.32,929.32,209.0,928.7237,928.7237,927.3566,927.3566,209.0
2025-04-08 14:15:00,931.18,931.18,931.18,931.18,100.0,929.2127,929.2127,929.2127,929.2127,100.0
2025-04-08 14:20:00,931.98,931.98,931.98,931.98,100.0,930.011,930.011,930.011,930.011,100.0
2025-04-08 14:25:00,931.35,931.35,929.13,929.34,300.0,929.3823,929.3823,927.167,927.3766,300.0
2025-04-08 14:30:00,930.93,932.75,930.9,932.14,1000.0,928.9632,930.7794,928.9333,930.1706,1000.0
2025-04-08 14:35:00,932.14,932.14,932.14,932.14,0.0,930.1706,930.1706,930.1706,930.1706,0.0
2025-04-08 14:40:00,925.5,925.5,924.89,924.89,300.0,923.5447,923.5447,922.936,922.936,300.0
2025-04-08 14:45:00,926.44,926.48,926.37,926.48,300.0,924.4827,924.5226,924.4128,924.5226,300.0
2025-04-08 14:50:00,924.52,926.12,924.52,926.12,600.0,922.5667,924.1634,922.5667,924.1634,600.0
2025-04-08 14:55:00,925.95,927.49,924.82,924.82,645.0,923.9937,925.5305,922.8661,922.8661,645.0
2025-04-08 15:00:00,924.82,924.82,924.82,924.82,0.0,922.8661,922.8661,922.8661,922.8661,0.0
2025-04-08 15:05:00,924.45,924.45,923.24,923.24,420.0,922.4969,922.4969,921.2895,921.2895,420.0
2025-04-08 15:10:00,922.02,922.33,920.2,920.2,1000.0,920.072,920.3814,918.2559,918.2559,1000.0
2025-04-08 15:15:00,919.9,919.9,915.79,916.94,999.0,917.9565,917.9565,913.8552,915.0028,999.0
2025-04-08 15:20:00,916.76,921.36,916.76,920.96,1307.0,914.8231,919.4134,914.8231,919.0143,1307.0
2025-04-08 15:25:00,921.07,924.7,921.07,924.25,1000.0,919.124,922.7464,919.124,922.2973,1000.0
2025-04-08 15:30:00,923.24,923.24,917.14,917.14,2324.0,921.2895,921.2895,915.2023,915.2023,2324.0
2025-04-08 15:35:00,916.67,916.67,910.2,911.01,1845.0,914.7333,914.7333,908.277,909.0853,1845.0
2025-04-08 15:40:00,912.51,914.94,910.19,910.19,2201.0,910.5821,913.007,908.267,908.267,2201.0
2025-04-08 15:45:00,910.71,911.4,909.21,909.85,1324.0,908.7859,909.4745,907.2891,907.9277,1324.0
2025-04-08 15:50:00,909.09,917.93,909.09,917.93,1910.0,907.1693,915.9907,907.1693,915.9907,1910.0
2025-04-08 15:55:00,918.67,920.39,915.4,920.08,9745.0,916.7291,918.4455,913.466,918.1361,9745.0
2025-04-09 09:30:00,910.75,910.75,902.44,902.44,2179.0,908.8258,908.8258,900.5334,900.5334,2179.0
2025-04-09 09:35:00,917.25,921.8,917.24,921.8,226.0,915.3121,919.8525,915.3021,919.8525,226.0
2025-04-09 09:40:00,928.93,928.93,925.52,925.52,250.0,926.9674,926.9674,923.5646,923.5646,250.0
2025-04-09 09:45:00,924.94,926.65,922.49,926.65,728.0,922.9859,924.6922,920.541,924.6922,728.0
2025-04-09 09:50:00,929.58,929.58,929.47,929.47,200.0,927.6161,927.6161,927.5063,927.5063,200.0
2025-04-09 09:55:00,929.55,931.0,929.54,930.99,311.0,927.5861,929.0331,927.5761,929.0231,311.0
2025-04-09 10:00:00,935.45,935.45,934.76,934.81,700.0,933.4737,933.4737,932.7851,932.835,700.0
2025-04-09 10:05:00,932.98,932.98,931.87,931.88,500.0,931.0089,931.0089,929.9012,929.9112,500.0
2025-04-09 10:10:00,930.56,931.94,927.62,927.63,623.0,928.594,929.9711,925.6602,925.6702,623.0
2025-04-09 10:15:00,927.47,927.47,927.47,927.47,100.0,925.5105,925.5105,925.5105,925.5105,100.0
2025-04-09 10:20:00,926.69,926.69,920.03,925.4,700.0,924.7322,924.7322,918.0862,923.4449,700.0
2025-04-09 10:25:00,925.4,925.94,924.97,925.71,805.0,923.4449,923.9837,923.0158,923.7542,805.0
2025-04-09 10:30:00,928.61,928.61,928.61,928.61,100.0,926.6481,926.6481,926.6481,926.6481,100.0
2025-04-09 10:35:00,930.5,930.5,926.73,926.73,1365.0,928.5341,928.5341,924.7721,924.7721,1365.0
2025-04-09 10:40:00,927.46,927.46,925.55,925.55,400.0,925.5005,925.5005,923.5946,923.5946,400.0
2025-04-09 10:45:00,926.64,926.64,926.64,926.64,100.0,924.6823,924.6823,924.6823,924.6823,100.0
2025-04-09 10:50:00,926.11,926.21,921.67,921.67,574.0,924.1534,924.2532,919.7228,919.7228,574.0
2025-04-09 10:55:00,922.75,922.75,921.14,921.14,500.0,920.8005,920.8005,919.1939,919.1939,500.0
2025-04-09 11:00:00,921.14,921.14,921.14,921.14,0.0,919.1939,919.1939,919.1939,919.1939,0.0
2025-04-09 11:05:00,922.03,923.44,922.02,922.03,1086.0,920.082,921.489,920.072,920.082,1086.0
2025-04-09 11:10:00,922.57,922.57,922.56,922.57,100.0,920.6209,920.6209,920.6109,920.6209,100.0
2025-04-09 11:15:00,924.99,925.0,924.99,925.0,235.0,923.0358,923.0457,923.0358,923.0457,235.0
2025-04-09 11:20:00,923.56,927.76,923.56,925.61,2883.0,921.6088,925.7999,921.6088,923.6544,2883.0
2025-04-09 11:25:00,926.0,926.01,926.0,926.0,168.0,924.0436,924.0536,924.0436,924.0436,168.0
2025-04-09 11:30:00,925.4,926.01,922.61,922.62,807.0,923.4449,924.0536,920.6608,920.6708,807.0
2025-04-09 11:35:00,923.42,923.42,923.41,923.42,100.0,921.4691,921.4691,921.4591,921.4691,100.0
2025-04-09 11:40:00,921.47,921.82,921.47,921.82,400.0,919.5232,919.8725,919.5232,919.8725,400.0
2025-04-09 11:45:00,923.29,923.82,923.29,923.43,446.0,921.3393,921.8682,921.3393,921.479,446.0
2025-04-09 11:50:00,923.63,924.21,923.62,924.21,612.0,921.6786,922.2574,921.6686,922.2574,612.0
2025-04-09 11:55:00,920.8,921.41,919.94,921.41,500.0,918.8546,919.4633,917.9964,919.4633,500.0
2025-04-09 12:00:00,922.37,922.37,920.22,921.58,300.0,920.4213,920.4213,918.2758,919.633,300.0
2025-04-09 12:05:00,922.26,922.27,922.26,922.26,100.0,920.3115,920.3215,920.3115,920.3115,100.0
2025-04-09 12:10:00,923.79,925.79,922.9,925.46,1082.0,921.8383,923.8341,920.9502,923.5048,1082.0
2025-04-09 12:15:00,925.27,925.88,925.26,925.45,454.0,923.3152,923.9239,923.3052,923.4948,454.0
2025-04-09 12:20:00,925.87,925.87,925.43,925.43,200.0,923.9139,923.9139,923.4748,923.4748,200.0
2025-04-09 12:25:00,925.09,925.11,925.09,925.11,300.0,923.1355,923.1555,923.1355,923.1555,300.0
2025-04-09 12:30:00,924.3,925.44,924.24,924.92,954.0,922.3472,923.4848,922.2873,922.9659,954.0
2025-04-09 12:35:00,925.62,925.62,925.62,925.62,100.0,923.6644,923.6644,923.6644,923.6644,100.0
2025-04-09 12:40:00,924.45,924.45,924.45,924.45,100.0,922.4969,922.4969,922.4969,922.4969,100.0
2025-04-09 12:45:00,925.49,926.67,925.49,926.07,711.0,923.5347,924.7122,923.5347,924.1135,711.0
2025-04-09 12:50:00,927.29,928.08,926.28,928.08,361.0,925.3309,926.1192,924.323,926.1192,361.0
2025-04-09 12:55:00,926.95,928.51,926.94,927.35,757.0,924.9916,926.5483,924.9816,925.3908,757.0
2025-04-09 13:00:00,926.41,936.11,926.25,935.44,2814.0,924.4528,934.1323,924.2931,933.4637,2814.0
2025-04-09 13:05:00,933.39,933.39,932.07,932.07,924.0,931.418,931.418,930.1008,930.1008,924.0
2025-04-09 13:10:00,929.5,931.41,929.28,929.68,1020.0,927.5362,929.4422,927.3167,927.7158,1020.0
2025-04-09 13:15:00,929.92,944.98,922.81,944.91,2079.0,927.9553,942.9835,920.8604,942.9137,2079.0
2025-04-09 13:20:00,944.44,965.07,940.74,965.07,3554.0,942.4447,963.0311,938.7525,963.0311,3554.0
2025-04-09 13:25:00,967.58,978.33,967.32,969.36,2530.0,965.5358,976.2631,965.2763,967.312,2530.0
2025-04-09 13:30:00,969.16,977.97,969.15,977.97,1400.0,967.1124,975.9038,967.1025,975.9038,1400.0
2025-04-09 13:35:00,977.53,980.01,970.17,970.17,5355.0,975.4648,977.9395,968.1203,968.1203,5355.0
2025-04-09 13:40:00,967.35,973.77,963.4,963.41,1401.0,965.3063,971.7127,961.3646,961.3746,1401.0
2025-04-09 13:45:00,963.51,977.85,963.51,977.85,2020.0,961.4744,975.7841,961.4744,975.7841,2020.0
2025-04-09 13:50:00,968.6,974.88,964.88,967.55,2715.0,966.5536,972.8203,962.8415,965.5058,2715.0
2025-04-09 13:55:00,969.31,972.67,966.34,972.67,2889.0,967.2621,970.615,964.2984,970.615,2889.0
2025-04-09 14:00:00,973.42,975.92,969.26,972.14,2900.0,971.3634,973.8582,967.2122,970.0861,2900.0
2025-04-09 14:05:00,971.66,971.66,963.53,964.93,2978.0,969.6072,969.6072,961.4943,962.8914,2978.0
2025-04-09 14:10:00,965.27,972.95,965.26,971.92,3799.0,963.2307,970.8944,963.2207,969.8666,3799.0
2025-04-09 14:15:00,968.46,972.97,966.08,969.89,3452.0,966.4139,970.9144,964.0389,967.8409,3452.0
2025-04-09 14:20:00,971.63,974.48,967.56,969.47,6262.0,969.5772,972.4212,965.5158,967.4218,6262.0
2025-04-09 14:25:00,970.04,970.04,965.74,968.03,2000.0,967.9906,967.9906,963.6997,965.9848,2000.0
2025-04-09 14:30:00,968.03,971.58,962.9,962.9,8339.0,965.9848,969.5273,960.8657,960.8657,8339.0
2025-04-09 14:35:00,962.46,966.46,962.02,966.43,3778.0,960.4266,964.4181,959.9875,964.3882,3778.0
2025-04-09 14:40:00,964.79,965.57,954.24,954.25,1881.0,962.7517,963.53,952.224,952.2339,1881.0
2025-04-09 14:45:00,956.85,961.2,955.8,961.2,3605.0,954.8284,959.1693,953.7807,959.1693,3605.0
2025-04-09 14:50:00,958.57,961.97,955.74,957.69,2900.0,956.5448,959.9376,953.7208,955.6667,2900.0
2025-04-09 14:55:00,955.95,960.58,955.78,955.91,5628.0,953.9303,958.5506,953.7607,953.8904,5628.0
2025-04-09 15:00:00,955.63,963.78,955.46,962.35,2211.0,953.611,961.7438,953.4414,960.3168,2211.0
2025-04-09 15:05:00,964.18,965.89,961.78,962.75,2100.0,962.143,963.8493,959.748,960.716,2100.0
2025-04-09 15:10:00,962.75,964.52,960.73,963.63,3479.0,960.716,962.4822,958.7002,961.5941,3479.0
2025-04-09 15:15:00,963.89,963.89,958.07,959.73,2095.0,961.8536,961.8536,956.0459,957.7024,2095.0
2025-04-09 15:20:00,963.25,964.0,962.31,963.89,1966.0,961.2149,961.9633,960.2769,961.8536,1966.0
2025-04-09 15:25:00,965.0,967.79,961.7,963.73,3453.0,962.9612,965.7453,959.6682,961.6939,3453.0
2025-04-09 15:30:00,964.23,967.03,962.47,962.47,2607.0,962.1928,964.9869,960.4366,960.4366,2607.0
2025-04-09 15:35:00,963.61,964.61,959.55,960.56,1969.0,961.5742,962.572,957.5227,958.5306,1969.0
2025-04-09 15:40:00,962.1,962.5,959.36,960.96,4597.0,960.0674,960.4665,957.3331,958.9298,4597.0
2025-04-09 15:45:00,960.92,961.67,958.58,961.67,2654.0,958.8898,959.6383,956.5548,959.6383,2654.0
2025-04-09 15:50:00,960.59,968.74,960.58,962.86,7759.0,958.5605,966.6933,958.5506,960.8257,7759.0
2025-04-09 15:55:00,963.03,965.65,961.01,964.75,18326.0,960.9954,963.6098,958.9797,962.7118,18326.0
2025-04-10 09:30:00,964.89,964.89,958.5,958.5,2795.0,962.8515,962.8515,956.475,956.475,2795.0
2025-04-10 09:35:00,958.19,958.19,952.01,955.74,700.0,956.1656,956.1656,949.9987,953.7208,700.0
2025-04-10 09:40:00,958.19,958.19,951.46,951.47,3120.0,956.1656,956.1656,949.4498,949.4598,3120.0
2025-04-10 09:45:00,957.33,962.0,957.03,962.0,3399.0,955.3074,959.9676,955.0081,959.9676,3399.0
2025-04-10 09:50:00,965.0,966.95,964.45,965.35,3347.0,962.9612,964.9071,962.4124,963.3105,3347.0
2025-04-10 09:55:00,962.71,962.71,962.7,962.71,100.0,960.6761,960.6761,960.6661,960.6761,100.0
2025-04-10 10:00:00,958.83,960.86,958.83,960.86,300.0,956.8043,958.83,956.8043,958.83,300.0
2025-04-10 10:05:00,960.86,960.86,960.86,960.86,0.0,958.83,958.83,958.83,958.83,0.0
2025-04-10 10:10:00,960.86,960.86,960.56,960.57,200.0,958.83,958.83,958.5306,958.5406,200.0
2025-04-10 10:15:00,959.68,959.68,956.15,956.16,200.0,957.6525,957.6525,954.1299,954.1399,200.0
2025-04-10 10:20:00,958.45,958.47,958.45,958.47,200.0,956.4251,956.445,956.4251,956.445,200.0
2025-04-10 10:25:00,959.69,959.69,959.68,959.69,100.0,957.6624,957.6624,957.6525,957.6624,100.0
2025-04-10 10:30:00,959.97,962.6,959.69,959.7,1145.0,957.9419,960.5663,957.6624,957.6724,1145.0
2025-04-10 10:35:00,962.98,962.98,960.35,961.82,1322.0,960.9455,960.9455,958.321,959.7879,1322.0
2025-04-10 10:40:00,960.99,961.85,960.98,961.85,200.0,958.9597,959.8179,958.9497,959.8179,200.0
2025-04-10 10:45:00,958.0,958.0,957.99,958.0,100.0,955.976,955.976,955.966,955.976,100.0
2025-04-10 10:50:00,955.41,955.41,954.63,954.63,300.0,953.3915,953.3915,952.6131,952.6131,300.0
2025-04-10 10:55:00,956.29,957.81,956.29,957.81,209.0,954.2696,955.7864,954.2696,955.7864,209.0
2025-04-10 11:00:00,954.0,954.01,954.0,954.0,100.0,951.9845,951.9944,951.9845,951.9845,100.0
2025-04-10 11:05:00,954.6,955.39,954.6,955.38,200.0,952.5832,953.3715,952.5832,953.3615,200.0
2025-04-10 11:10:00,955.93,956.4,955.46,955.46,700.0,953.9104,954.3794,953.4414,953.4414,700.0
2025-04-10 11:15:00,955.46,955.46,955.46,955.46,0.0,953.4414,953.4414,953.4414,953.4414,0.0
2025-04-10 11:20:00,949.16,949.16,949.16,949.16,150.0,947.1547,947.1547,947.1547,947.1547,150.0
2025-04-10 11:25:00,948.67,948.68,948.67,948.67,100.0,946.6657,946.6757,946.6657,946.6657,100.0
2025-04-10 11:30:00,947.98,947.98,944.18,944.86,2948.0,945.9772,945.9772,942.1852,942.8638,2948.0
2025-04-10 11:35:00,944.86,944.86,944.85,944.86,200.0,942.8638,942.8638,942.8538,942.8638,200.0
2025-04-10 11:40:00,944.48,944.48,944.47,944.48,168.0,942.4846,942.4846,942.4746,942.4846,168.0
2025-04-10 11:45:00,943.63,945.44,943.63,945.37,600.0,941.6364,943.4425,941.6364,943.3727,600.0
2025-04-10 11:50:00,944.25,944.25,944.25,944.25,100.0,942.2551,942.2551,942.2551,942.2551,100.0
2025-04-10 11:55:00,945.51,945.51,940.57,940.88,725.0,943.5124,943.5124,938.5828,938.8922,725.0
2025-04-10 12:00:00,942.74,943.08,938.16,938.16,1110.0,940.7483,941.0875,936.1779,936.1779,1110.0
2025-04-10 12:05:00,939.04,939.47,939.03,939.47,500.0,937.0561,937.4852,937.0461,937.4852,500.0
2025-04-10 12:10:00,939.38,939.48,937.33,937.33,1824.0,937.3954,937.4951,935.3497,935.3497,1824.0
2025-04-10 12:15:00,937.36,937.36,936.79,936.96,300.0,935.3796,935.3796,934.8108,934.9805,300.0
2025-04-10 12:20:00,935.57,935.57,931.0,931.95,3808.0,933.5934,933.5934,929.0331,929.981,3808.0
2025-04-10 12:25:00,933.35,934.43,930.05,933.14,2042.0,931.3781,932.4558,928.0851,931.1685,2042.0
2025-04-10 12:30:00,932.77,938.06,932.77,938.06,4643.0,930.7993,936.0781,930.7993,936.0781,4643.0
2025-04-10 12:35:00,938.06,938.06,938.06,938.06,0.0,936.0781,936.0781,936.0781,936.0781,0.0
2025-04-10 12:40:00,939.16,943.35,939.16,943.35,300.0,937.1758,941.357,937.1758,941.357,300.0
2025-04-10 12:45:00,941.5,941.66,941.5,941.66,410.0,939.5109,939.6705,939.5109,939.6705,410.0
2025-04-10 12:50:00,942.31,942.31,942.31,942.31,200.0,940.3192,940.3192,940.3192,940.3192,200.0
2025-04-10 12:55:00,945.23,946.21,945.23,946.21,500.0,943.233,944.2109,943.233,944.2109,500.0
2025-04-10 13:00:00,946.64,951.91,946.64,950.02,1010.0,944.64,949.8989,944.64,948.0129,1010.0
2025-04-10 13:05:00,948.81,950.55,945.85,945.85,765.0,946.8054,948.5418,943.8517,943.8517,765.0
2025-04-10 13:10:00,943.62,943.71,939.49,939.8,1310.0,941.6264,941.7162,937.5051,937.8145,1310.0
2025-04-10 13:15:00,939.8,939.8,939.69,939.69,200.0,937.8145,937.8145,937.7047,937.7047,200.0
2025-04-10 13:20:00,941.43,942.01,940.05,942.01,479.0,939.441,940.0198,938.0639,940.0198,479.0
2025-04-10 13:25:00,943.43,943.79,943.43,943.46,700.0,941.4368,941.796,941.4368,941.4667,700.0
2025-04-10 13:30:00,942.07,946.25,942.07,946.25,400.0,940.0797,944.2508,940.0797,944.2508,400.0
2025-04-10 13:35:00,946.77,947.04,945.24,945.24,500.0,944.7697,945.0392,943.243,943.243,500.0
2025-04-10 13:40:00,948.24,950.65,948.24,950.65,400.0,946.2366,948.6415,946.2366,948.6415,400.0
2025-04-10 13:45:00,951.29,951.3,951.29,951.29,164.0,949.2802,949.2902,949.2802,949.2802,164.0
2025-04-10 13:50:00,950.76,951.98,950.76,951.93,400.0,948.7513,949.9687,948.7513,949.9188,400.0
2025-04-10 13:55:00,952.78,958.14,952.77,957.03,1325.0,950.767,956.1157,950.7571,955.0081,1325.0
2025-04-10 14:00:00,956.28,961.81,956.25,961.81,2683.0,954.2596,959.778,954.2297,959.778,2683.0
2025-04-10 14:05:00,965.08,965.08,955.93,956.47,1606.0,963.0411,963.0411,953.9104,954.4492,1606.0
2025-04-10 14:10:00,955.38,956.96,952.75,952.75,1520.0,953.3615,954.9382,950.7371,950.7371,1520.0
2025-04-10 14:15:00,954.14,957.51,954.14,957.51,300.0,952.1242,955.487,952.1242,955.487,300.0
2025-04-10 14:20:00,959.29,964.48,959.29,964.48,800.0,957.2633,962.4423,957.2633,962.4423,800.0
2025-04-10 14:25:00,963.88,964.4,963.88,964.3,300.0,961.8436,962.3625,961.8436,962.2627,300.0
2025-04-10 14:30:00,963.8,966.18,963.39,965.09,1350.0,961.7638,964.1387,961.3546,963.051,1350.0
2025-04-10 14:35:00,964.07,964.91,962.54,962.54,620.0,962.0332,962.8714,960.5064,960.5064,620.0
2025-04-10 14:40:00,966.19,967.74,966.19,967.65,650.0,964.1487,965.6954,964.1487,965.6056,650.0
2025-04-10 14:45:00,966.61,966.61,963.07,963.41,1000.0,964.5678,964.5678,961.0353,961.3746,1000.0
2025-04-10 14:50:00,962.88,965.85,960.39,960.39,1513.0,960.8457,963.8094,958.361,958.361,1513.0
2025-04-10 14:55:00,960.04,963.14,958.09,963.09,1600.0,958.0117,961.1052,956.0658,961.0553,1600.0
2025-04-10 15:00:00,963.61,963.61,963.03,963.19,1223.0,961.5742,961.5742,960.9954,961.155,1223.0
2025-04-10 15:05:00,964.45,965.3,962.6,964.55,800.0,962.4124,963.2606,960.5663,962.5122,800.0
2025-04-10 15:10:00,961.76,962.29,959.73,960.7,1012.0,959.7281,960.2569,957.7024,958.6703,1012.0
2025-04-10 15:15:00,961.75,963.57,960.06,963.57,800.0,959.7181,961.5342,958.0317,961.5342,800.0
2025-04-10 15:20:00,965.11,966.6,960.83,961.08,2463.0,963.071,964.5578,958.8,959.0495,2463.0
2025-04-10 15:25:00,961.46,961.93,955.77,955.77,2250.0,959.4287,959.8977,953.7507,953.7507,2250.0
2025-04-10 15:30:00,956.12,959.81,955.84,959.81,1240.0,954.1,957.7822,953.8206,957.7822,1240.0
2025-04-10 15:35:00,958.11,958.11,955.3,955.31,508.0,956.0858,956.0858,953.2817,953.2917,508.0
2025-04-10 15:40:00,956.05,957.19,949.71,949.71,1000.0,954.0301,955.1677,947.7035,947.7035,1000.0
2025-04-10 15:45:00,950.67,954.67,950.67,954.51,2202.0,948.6615,952.653,948.6615,952.4934,2202.0
2025-04-10 15:50:00,954.75,960.82,954.75,960.7,4425.0,952.7329,958.7901,952.7329,958.6703,4425.0
2025-04-10 15:55:00,958.36,961.22,958.09,960.16,5296.0,956.3353,959.1892,956.0658,958.1314,5296.0
2025-04-11 09:30:00,959.03,975.0,956.86,962.7,3516.0,957.0038,972.9401,954.8384,960.6661,3516.0
2025-04-11 09:35:00,965.13,968.12,965.13,968.12,1630.0,963.0909,966.0746,963.0909,966.0746,1630.0
2025-04-11 09:40:00,969.59,969.59,966.8,968.43,900.0,967.5415,967.5415,964.7574,966.384,900.0
2025-04-11 09:45:00,973.08,981.3,973.07,981.3,612.0,971.0242,979.2268,971.0142,979.2268,612.0
2025-04-11 09:50:00,981.3,988.0,981.29,987.62,1812.0,979.2268,985.9126,979.2168,985.5334,1812.0
2025-04-11 09:55:00,987.74,999.07,987.74,996.05,11007.0,985.6532,996.9592,985.6532,993.9456,11007.0
2025-04-11 10:00:00,993.81,999.09,982.41,982.5,8832.0,991.7104,996.9792,980.3344,980.4243,8832.0
2025-04-11 10:05:00,981.45,986.7,979.79,984.1,2397.0,979.3765,984.6154,977.72,982.0209,2397.0
2025-04-11 10:10:00,981.88,981.89,978.94,978.94,1005.0,979.8056,979.8155,976.8718,976.8718,1005.0
2025-04-11 10:15:00,978.7,981.13,973.5,973.5,2870.0,976.6323,979.0571,971.4433,971.4433,2870.0
2025-04-11 10:20:00,968.5,968.5,968.45,968.45,200.0,966.4538,966.4538,966.4039,966.4039,200.0
2025-04-11 10:25:00,968.57,968.58,967.61,967.61,600.0,966.5237,966.5337,965.5657,965.5657,600.0
2025-04-11 10:30:00,968.35,974.22,968.23,974.22,1846.0,966.3041,972.1617,966.1844,972.1617,1846.0
2025-04-11 10:35:00,973.85,976.06,971.01,971.01,2113.0,971.7925,973.9979,968.9585,968.9585,2113.0
2025-04-11 10:40:00,970.0,971.89,969.02,971.52,1700.0,967.9507,969.8367,966.9727,969.4674,1700.0
2025-04-11 10:45:00,975.3,975.3,975.3,975.3,100.0,973.2395,973.2395,973.2395,973.2395,100.0
2025-04-11 10:50:00,975.4,976.51,972.82,976.51,3703.0,973.3393,974.4469,970.7647,974.4469,3703.0
2025-04-11 10:55:00,976.51,976.51,976.51,976.51,0.0,974.4469,974.4469,974.4469,974.4469,0.0
2025-04-11 11:00:00,980.63,980.63,977.42,977.42,966.0,978.5582,978.5582,975.355,975.355,966.0
2025-04-11 11:05:00,976.01,976.01,975.43,975.43,273.0,973.948,973.948,973.3692,973.3692,273.0
2025-04-11 11:10:00,974.6,975.24,974.48,974.49,1100.0,972.5409,973.1796,972.4212,972.4312,1100.0
2025-04-11 11:15:00,975.88,975.89,975.88,975.88,400.0,973.8182,973.8282,973.8182,973.8182,400.0
2025-04-11 11:20:00,973.76,973.76,973.76,973.76,100.0,971.7027,971.7027,971.7027,971.7027,100.0
2025-04-11 11:25:00,974.38,976.86,974.05,976.86,900.0,972.3214,974.7962,971.9921,974.7962,900.0
2025-04-11 11:30:00,976.18,976.27,976.17,976.27,200.0,974.1176,974.2074,974.1076,974.2074,200.0
2025-04-11 11:35:00,978.41,980.94,978.41,980.94,400.0,976.3429,978.8675,976.3429,978.8675,400.0
2025-04-11 11:40:00,981.53,982.19,978.94,982.19,4215.0,979.4563,980.1149,976.8718,980.1149,4215.0
2025-04-11 11:45:00,984.37,984.37,984.36,984.37,200.0,982.2903,982.2903,982.2803,982.2903,200.0
2025-04-11 11:50:00,984.47,984.47,981.26,981.26,1700.0,982.3901,982.3901,979.1869,979.1869,1700.0
2025-04-11 11:55:00,980.66,981.44,980.65,981.44,254.0,978.5881,979.3665,978.5782,979.3665,254.0
2025-04-11 12:00:00,980.65,982.65,980.65,982.65,200.0,978.5782,980.5739,978.5782,980.5739,200.0
2025-04-11 12:05:00,983.97,983.97,983.97,983.97,100.0,981.8911,981.8911,981.8911,981.8911,100.0
2025-04-11 12:10:00,982.05,984.04,982.05,984.04,300.0,979.9752,981.961,979.9752,981.961,300.0
2025-04-11 12:15:00,984.04,984.04,984.04,984.04,0.0,981.961,981.961,981.961,981.961,0.0
2025-04-11 12:20:00,985.13,985.13,983.74,983.75,400.0,983.0487,983.0487,981.6616,981.6716,400.0
2025-04-11 12:25:00,982.66,984.39,982.5,984.39,612.0,980.5839,982.3103,980.4243,982.3103,612.0
2025-04-11 12:30:00,983.8,987.79,983.79,987.79,778.0,981.7215,985.7031,981.7115,985.7031,778.0
2025-04-11 12:35:00,989.74,989.74,989.74,989.74,108.0,987.649,987.649,987.649,987.649,108.0
2025-04-11 12:40:00,989.85,991.73,989.85,991.73,1127.0,987.7587,989.6348,987.7587,989.6348,1127.0
2025-04-11 12:45:00,994.74,994.74,993.41,993.42,630.0,992.6384,992.6384,991.3112,991.3212,630.0
2025-04-11 12:50:00,993.65,994.12,992.29,992.74,1557.0,991.5507,992.0197,990.1936,990.6426,1557.0
2025-04-11 12:55:00,994.46,994.48,993.92,994.48,900.0,992.359,992.3789,991.8201,992.3789,900.0
2025-04-11 13:00:00,993.86,994.69,991.92,991.92,2212.0,991.7602,992.5885,989.8243,989.8243,2212.0
2025-04-11 13:05:00,990.86,993.57,990.69,991.07,2125.0,988.7666,991.4709,988.5969,988.9761,2125.0
2025-04-11 13:10:00,992.96,992.96,992.96,992.96,200.0,990.8622,990.8622,990.8622,990.8622,200.0
2025-04-11 13:15:00,988.38,988.38,987.4,987.4,1769.0,986.2918,986.2918,985.3139,985.3139,1769.0
2025-04-11 13:20:00,987.33,989.2,987.33,987.9,1116.0,985.244,987.1101,985.244,985.8128,1116.0
2025-04-11 13:25:00,987.9,987.9,987.9,987.9,0.0,985.8128,985.8128,985.8128,985.8128,0.0
2025-04-11 13:30:00,985.44,986.19,984.36,984.36,513.0,983.358,984.1065,982.2803,982.2803,513.0
2025-04-11 13:35:00,985.15,987.12,985.14,987.12,400.0,983.0687,985.0345,983.0587,985.0345,400.0
2025-04-11 13:40:00,987.12,987.12,987.12,987.12,0.0,985.0345,985.0345,985.0345,985.0345,0.0
2025-04-11 13:45:00,993.27,993.27,990.84,992.77,637.0,991.1715,991.1715,988.7466,990.6726,637.0
2025-04-11 13:50:00,992.42,997.63,992.42,997.63,900.0,990.3233,995.5223,990.3233,995.5223,900.0
2025-04-11 13:55:00,996.05,996.05,994.08,994.08,207.0,993.9456,993.9456,991.9798,991.9798,207.0
2025-04-11 14:00:00,993.9,997.0,992.78,993.83,1152.0,991.8002,994.8936,990.6825,991.7303,1152.0
2025-04-11 14:05:00,993.83,993.83,991.36,991.85,300.0,991.7303,991.7303,989.2655,989.7545,300.0
2025-04-11 14:10:00,993.17,993.17,991.78,991.79,400.0,991.0717,991.0717,989.6846,989.6946,400.0
2025-04-11 14:15:00,991.79,991.79,990.53,990.53,401.0,989.6946,989.6946,988.4373,988.4373,401.0
2025-04-11 14:20:00,989.29,990.84,989.11,990.1,1000.0,987.1999,988.7466,987.0203,988.0082,1000.0
2025-04-11 14:25:00,990.34,990.96,989.46,989.6,500.0,988.2477,988.8664,987.3695,987.5093,500.0
2025-04-11 14:30:00,989.97,989.97,989.96,989.97,100.0,987.8785,987.8785,987.8685,987.8785,100.0
2025-04-11 14:35:00,989.1,990.72,988.96,989.91,800.0,987.0103,988.6269,986.8706,987.8186,800.0
2025-04-11 14:40:00,990.25,990.25,990.02,990.03,200.0,988.1579,988.1579,987.9284,987.9383,200.0
2025-04-11 14:45:00,990.97,991.1,990.55,990.66,412.0,988.8764,989.0061,988.4572,988.567,412.0
2025-04-11 14:50:00,991.56,992.1,988.66,991.76,2037.0,989.4651,990.004,986.5712,989.6647,2037.0
2025-04-11 14:55:00,989.64,990.29,988.79,988.8,1000.0,987.5492,988.1978,986.701,986.7109,1000.0
2025-04-11 15:00:00,988.34,992.9,988.34,992.27,1327.0,986.2519,990.8023,986.2519,990.1736,1327.0
2025-04-11 15:05:00,990.29,991.84,990.24,991.44,1022.0,988.1978,989.7445,988.1479,989.3454,1022.0
2025-04-11 15:10:00,991.67,993.64,991.66,993.64,300.0,989.5749,991.5407,989.5649,991.5407,300.0
2025-04-11 15:15:00,993.04,993.04,991.4,991.4,519.0,990.942,990.942,989.3054,989.3054,519.0
2025-04-11 15:20:00,991.76,991.98,991.62,991.62,800.0,989.6647,989.8842,989.525,989.525,800.0
2025-04-11 15:25:00,991.24,993.22,990.39,992.8,2569.0,989.1458,991.1216,988.2976,990.7025,2569.0
2025-04-11 15:30:00,992.8,993.76,990.23,993.76,1753.0,990.7025,991.6605,988.1379,991.6605,1753.0
2025-04-11 15:35:00,992.81,992.81,991.11,992.56,1212.0,990.7125,990.7125,989.0161,990.463,1212.0
2025-04-11 15:40:00,993.77,993.78,992.06,992.65,1368.0,991.6704,991.6804,989.9641,990.5528,1368.0
2025-04-11 15:45:00,992.42,993.96,992.24,993.63,2002.0,990.3233,991.86,990.1437,991.5307,2002.0
2025-04-11 15:50:00,995.17,995.2,992.71,994.83,4781.0,993.0675,993.0974,990.6127,992.7282,4781.0
2025-04-11 15:55:00,994.63,994.97,992.3,993.29,16301.0,992.5286,992.8679,990.2035,991.1915,16301.0
2025-04-14 09:30:00,994.0,994.0,994.0,994.0,2274.0,991.9,991.9,991.9,991.9,2274.0
2025-04-14 09:35:00,992.31,992.31,985.1,985.11,717.0,990.2135,990.2135,983.0188,983.0287,717.0
2025-04-14 09:40:00,984.59,987.07,980.12,987.07,1201.0,982.5098,984.9846,978.0493,984.9846,1201.0
2025-04-14 09:45:00,987.07,987.07,987.07,987.07,0.0,984.9846,984.9846,984.9846,984.9846,0.0
2025-04-14 09:50:00,987.07,987.07,987.07,987.07,0.0,984.9846,984.9846,984.9846,984.9846,0.0
2025-04-14 09:55:00,993.76,993.76,993.76,993.76,200.0,991.6605,991.6605,991.6605,991.6605,200.0
2025-04-14 10:00:00,993.76,993.76,993.76,993.76,0.0,991.6605,991.6605,991.6605,991.6605,0.0
2025-04-14 10:05:00,996.83,996.83,996.83,996.83,160.0,994.724,994.724,994.724,994.724,160.0
2025-04-14 10:10:00,995.56,998.51,995.21,995.21,500.0,993.4567,996.4004,993.1074,993.1074,500.0
2025-04-14 10:15:00,994.98,994.98,994.02,994.02,200.0,992.8779,992.8779,991.9199,991.9199,200.0
2025-04-14 10:20:00,995.13,995.14,995.13,995.13,140.0,993.0276,993.0375,993.0276,993.0276,140.0
2025-04-14 10:25:00,997.55,997.9,997.39,997.9,500.0,995.4425,995.7917,995.2828,995.7917,500.0
2025-04-14 10:30:00,998.45,998.45,998.45,998.45,120.0,996.3406,996.3406,996.3406,996.3406,120.0
2025-04-14 10:35:00,998.0,998.0,997.45,997.45,300.0,995.8915,995.8915,995.3427,995.3427,300.0
2025-04-14 10:40:00,995.25,995.25,994.86,994.86,200.0,993.1473,993.1473,992.7581,992.7581,200.0
2025-04-14 10:45:00,998.91,998.91,997.24,997.25,809.0,996.7996,996.7996,995.1331,995.1431,809.0
2025-04-14 10:50:00,999.5,1001.74,999.5,1001.74,3253.0,997.3883,999.6236,997.3883,999.6236,3253.0
2025-04-14 10:55:00,997.69,997.69,996.75,996.75,580.0,995.5822,995.5822,994.6441,994.6441,580.0
2025-04-14 11:00:00,998.11,998.11,998.1,998.11,200.0,996.0013,996.0013,995.9913,996.0013,200.0
2025-04-14 11:05:00,998.11,998.11,998.11,998.11,0.0,996.0013,996.0013,996.0013,996.0013,0.0
2025-04-14 11:10:00,995.28,995.28,995.07,995.07,600.0,993.1772,993.1772,992.9677,992.9677,600.0
2025-04-14 11:15:00,995.48,999.01,995.48,999.01,220.0,993.3768,996.8994,993.3768,996.8994,220.0
2025-04-14 11:20:00,999.01,999.01,999.01,999.01,0.0,996.8994,996.8994,996.8994,996.8994,0.0
2025-04-14 11:25:00,997.0,997.01,996.66,996.66,510.0,994.8936,994.9036,994.5543,994.5543,510.0
2025-04-14 11:30:00,996.98,998.72,996.0,998.72,845.0,994.8737,996.61,993.8957,996.61,845.0
2025-04-14 11:35:00,998.86,998.86,997.2,997.2,200.0,996.7497,996.7497,995.0932,995.0932,200.0
2025-04-14 11:40:00,997.04,997.71,997.04,997.71,201.0,994.9335,995.6021,994.9335,995.6021,201.0
2025-04-14 11:45:00,996.8,997.13,996.0,996.0,824.0,994.694,995.0233,993.8957,993.8957,824.0
2025-04-14 11:50:00,993.81,994.64,993.2,993.21,1842.0,991.7104,992.5386,991.1016,991.1116,1842.0
2025-04-14 11:55:00,994.25,995.59,994.25,994.31,1090.0,992.1494,993.4866,992.1494,992.2093,1090.0
2025-04-14 12:00:00,994.56,994.56,994.44,994.44,500.0,992.4588,992.4588,992.339,992.339,500.0
2025-04-14 12:05:00,994.44,994.44,994.44,994.44,0.0,992.339,992.339,992.339,992.339,0.0
2025-04-14 12:10:00,992.93,995.65,992.87,995.65,1100.0,990.8322,993.5465,990.7723,993.5465,1100.0
2025-04-14 12:15:00,996.72,1000.28,996.3,1000.28,2032.0,994.6142,998.1667,994.1951,998.1667,2032.0
2025-04-14 12:20:00,1000.63,1000.63,998.45,998.45,702.0,998.5159,998.5159,996.3406,996.3406,702.0
2025-04-14 12:25:00,998.14,998.14,998.13,998.14,100.0,996.0312,996.0312,996.0212,996.0312,100.0
2025-04-14 12:30:00,999.71,999.86,999.71,999.86,200.0,997.5979,997.7476,997.5979,997.7476,200.0
2025-04-14 12:35:00,999.86,999.86,999.86,999.86,0.0,997.7476,997.7476,997.7476,997.7476,0.0
2025-04-14 12:40:00,998.92,998.92,998.09,998.4,745.0,996.8096,996.8096,995.9813,996.2907,745.0
2025-04-14 12:45:00,998.73,999.34,998.73,999.34,700.0,996.62,997.2287,996.62,997.2287,700.0
2025-04-14 12:50:00,996.59,997.93,996.59,997.93,400.0,994.4845,995.8217,994.4845,995.8217,400.0
2025-04-14 12:55:00,996.56,996.56,996.56,996.56,316.0,994.4545,994.4545,994.4545,994.4545,316.0
2025-04-14 13:00:00,996.72,1001.28,996.72,1000.65,715.0,994.6142,999.1646,994.6142,998.5359,715.0
2025-04-14 13:05:00,996.06,996.06,996.05,996.06,100.0,993.9556,993.9556,993.9456,993.9556,100.0
2025-04-14 13:10:00,996.66,996.66,996.66,996.66,100.0,994.5543,994.5543,994.5543,994.5543,100.0
2025-04-14 13:15:00,996.66,996.66,996.66,996.66,0.0,994.5543,994.5543,994.5543,994.5543,0.0
2025-04-14 13:20:00,996.66,996.66,996.66,996.66,0.0,994.5543,994.5543,994.5543,994.5543,0.0
2025-04-14 13:25:00,998.76,998.76,995.73,995.73,338.0,996.6499,996.6499,993.6263,993.6263,338.0
2025-04-14 13:30:00,995.98,995.99,995.98,995.98,103.0,993.8758,993.8857,993.8758,993.8758,103.0
2025-04-14 13:35:00,995.98,995.98,995.98,995.98,0.0,993.8758,993.8758,993.8758,993.8758,0.0
2025-04-14 13:40:00,995.98,995.98,995.98,995.98,0.0,993.8758,993.8758,993.8758,993.8758,0.0
2025-04-14 13:45:00,996.93,996.93,996.93,996.93,100.0,994.8238,994.8238,994.8238,994.8238,100.0
2025-04-14 13:50:00,998.14,998.76,998.14,998.76,1438.0,996.0312,996.6499,996.0312,996.6499,1438.0
2025-04-14 13:55:00,998.65,998.65,997.57,997.57,200.0,996.5401,996.5401,995.4624,995.4624,200.0
2025-04-14 14:00:00,1000.1,1000.1,998.97,998.97,400.0,997.9871,997.9871,996.8595,996.8595,400.0
2025-04-14 14:05:00,1000.08,1000.08,999.6,999.6,300.0,997.9671,997.9671,997.4881,997.4881,300.0
2025-04-14 14:10:00,998.94,999.83,998.76,999.83,700.0,996.8295,997.7176,996.6499,997.7176,700.0
2025-04-14 14:15:00,1000.0,1000.0,999.43,999.43,300.0,997.8873,997.8873,997.3185,997.3185,300.0
2025-04-14 14:20:00,999.43,999.43,999.43,999.43,0.0,997.3185,997.3185,997.3185,997.3185,0.0
2025-04-14 14:25:00,1001.83,1002.63,1001.83,1002.63,256.0,999.7134,1000.5117,999.7134,1000.5117,256.0
2025-04-14 14:30:00,1001.44,1003.08,1001.44,1003.08,300.0,999.3242,1000.9608,999.3242,1000.9608,300.0
2025-04-14 14:35:00,1004.28,1004.42,1003.67,1004.42,312.0,1002.1582,1002.2979,1001.5495,1002.2979,312.0
2025-04-14 14:40:00,1005.32,1005.5,1005.31,1005.5,200.0,1003.196,1003.3757,1003.1861,1003.3757,200.0
2025-04-14 14:45:00,1005.03,1005.03,1002.57,1002.57,801.0,1002.9067,1002.9067,1000.4518,1000.4518,801.0
2025-04-14 14:50:00,1002.84,1004.51,1002.84,1002.85,600.0,1000.7213,1002.3877,1000.7213,1000.7313,600.0
2025-04-14 14:55:00,1003.47,1003.47,1003.28,1003.28,272.0,1001.3499,1001.3499,1001.1603,1001.1603,272.0
2025-04-14 15:00:00,1004.03,1004.03,1003.86,1003.86,204.0,1001.9088,1001.9088,1001.7391,1001.7391,204.0
2025-04-14 15:05:00,1004.26,1004.26,1003.69,1003.69,207.0,1002.1383,1002.1383,1001.5695,1001.5695,207.0
2025-04-14 15:10:00,1004.24,1005.25,1004.24,1005.13,612.0,1002.1183,1003.1262,1002.1183,1003.0064,612.0
2025-04-14 15:15:00,1005.08,1005.08,1003.74,1004.16,1618.0,1002.9565,1002.9565,1001.6194,1002.0385,1618.0
2025-04-14 15:20:00,1005.32,1005.52,1005.32,1005.52,200.0,1003.196,1003.3956,1003.196,1003.3956,200.0
2025-04-14 15:25:00,1005.14,1005.14,1004.09,1004.61,606.0,1003.0164,1003.0164,1001.9686,1002.4875,606.0
2025-04-14 15:30:00,1005.11,1005.11,1003.36,1003.36,492.0,1002.9865,1002.9865,1001.2402,1001.2402,492.0
2025-04-14 15:35:00,1002.64,1003.55,1002.64,1003.55,512.0,1000.5217,1001.4298,1000.5217,1001.4298,512.0
2025-04-14 15:40:00,1002.72,1005.06,1002.72,1004.42,1013.0,1000.6015,1002.9366,1000.6015,1002.2979,1013.0
2025-04-14 15:45:00,1004.53,1004.53,1003.18,1003.23,968.0,1002.4077,1002.4077,1001.0606,1001.1105,968.0
2025-04-14 15:50:00,1002.08,1003.03,1000.82,1002.0,2000.0,999.9629,1000.9109,998.7055,999.8831,2000.0
2025-04-14 15:55:00,1002.0,1002.08,999.67,1000.2,5090.0,999.8831,999.9629,997.558,998.0869,5090.0
2025-04-15 09:30:00,998.74,999.99,992.79,999.99,2688.0,996.6299,997.8773,990.6925,997.8773,2688.0
2025-04-15 09:35:00,999.22,999.22,999.22,999.22,200.0,997.1089,997.1089,997.1089,997.1089,200.0
2025-04-15 09:40:00,1003.9,1003.9,1003.32,1003.32,210.0,1001.779,1001.779,1001.2003,1001.2003,210.0
2025-04-15 09:45:00,1003.32,1003.32,1003.32,1003.32,0.0,1001.2003,1001.2003,1001.2003,1001.2003,0.0
2025-04-15 09:50:00,997.85,997.85,997.85,997.85,200.0,995.7418,995.7418,995.7418,995.7418,200.0
2025-04-15 09:55:00,1001.32,1003.23,1001.31,1003.0,500.0,999.2045,1001.1105,999.1945,1000.8809,500.0
2025-04-15 10:00:00,1002.99,1002.99,1002.98,1002.99,100.0,1000.871,1000.871,1000.861,1000.871,100.0
2025-04-15 10:05:00,1002.99,1002.99,1002.99,1002.99,0.0,1000.871,1000.871,1000.871,1000.871,0.0
2025-04-15 10:10:00,1003.92,1003.92,1003.92,1003.92,100.0,1001.799,1001.799,1001.799,1001.799,100.0
2025-04-15 10:15:00,1003.92,1003.92,1003.92,1003.92,0.0,1001.799,1001.799,1001.799,1001.799,0.0
2025-04-15 10:20:00,998.35,998.35,997.86,997.86,201.0,996.2408,996.2408,995.7518,995.7518,201.0
2025-04-15 10:25:00,998.31,998.31,998.3,998.31,100.0,996.2008,996.2008,996.1909,996.2008,100.0
2025-04-15 10:30:00,998.31,998.31,998.31,998.31,0.0,996.2008,996.2008,996.2008,996.2008,0.0
2025-04-15 10:35:00,999.47,999.47,999.47,999.47,100.0,997.3584,997.3584,997.3584,997.3584,100.0
2025-04-15 10:40:00,999.22,1002.24,999.22,1002.24,215.0,997.1089,1000.1225,997.1089,1000.1225,215.0
2025-04-15 10:45:00,999.32,1000.8,999.32,1000.25,500.0,997.2087,998.6856,997.2087,998.1367,500.0
2025-04-15 10:50:00,998.18,1000.0,998.18,1000.0,400.0,996.0711,997.8873,996.0711,997.8873,400.0
2025-04-15 10:55:00,1000.42,1003.71,1000.41,1001.29,1701.0,998.3064,1001.5894,998.2964,999.1746,1701.0
2025-04-15 11:00:00,1001.29,1001.29,1001.29,1001.29,0.0,999.1746,999.1746,999.1746,999.1746,0.0
2025-04-15 11:05:00,1002.41,1004.03,1002.41,1004.03,945.0,1000.2922,1001.9088,1000.2922,1001.9088,945.0
2025-04-15 11:10:00,1004.03,1004.03,1004.03,1004.03,0.0,1001.9088,1001.9088,1001.9088,1001.9088,0.0
2025-04-15 11:15:00,1004.03,1004.03,1004.03,1004.03,0.0,1001.9088,1001.9088,1001.9088,1001.9088,0.0
2025-04-15 11:20:00,1004.03,1004.03,1004.03,1004.03,0.0,1001.9088,1001.9088,1001.9088,1001.9088,0.0
2025-04-15 11:25:00,1002.27,1002.27,1002.27,1002.27,113.0,1000.1525,1000.1525,1000.1525,1000.1525,113.0
2025-04-15 11:30:00,1002.99,1002.99,1002.99,1002.99,100.0,1000.871,1000.871,1000.871,1000.871,100.0
2025-04-15 11:35:00,1002.55,1002.55,1002.55,1002.55,100.0,1000.4319,1000.4319,1000.4319,1000.4319,100.0
2025-04-15 11:40:00,1002.55,1002.55,1002.55,1002.55,0.0,1000.4319,1000.4319,1000.4319,1000.4319,0.0
2025-04-15 11:45:00,1002.55,1002.55,1002.55,1002.55,0.0,1000.4319,1000.4319,1000.4319,1000.4319,0.0
2025-04-15 11:50:00,1002.42,1002.42,1002.42,1002.42,197.0,1000.3022,1000.3022,1000.3022,1000.3022,197.0
2025-04-15 11:55:00,1000.72,1000.72,1000.38,1000.38,800.0,998.6058,998.6058,998.2665,998.2665,800.0
2025-04-15 12:00:00,1000.38,1000.38,1000.38,1000.38,0.0,998.2665,998.2665,998.2665,998.2665,0.0
2025-04-15 12:05:00,999.55,1000.35,999.55,1000.35,204.0,997.4382,998.2365,997.4382,998.2365,204.0
2025-04-15 12:10:00,1000.35,1000.35,1000.35,1000.35,0.0,998.2365,998.2365,998.2365,998.2365,0.0
2025-04-15 12:15:00,1001.15,1001.15,1001.15,1001.15,100.0,999.0348,999.0348,999.0348,999.0348,100.0
2025-04-15 12:20:00,1001.15,1001.15,1001.15,1001.15,0.0,999.0348,999.0348,999.0348,999.0348,0.0
2025-04-15 12:25:00,1001.16,1001.16,1001.16,1001.16,117.0,999.0448,999.0448,999.0448,999.0448,117.0
2025-04-15 12:30:00,1001.55,1001.55,1001.54,1001.55,100.0,999.434,999.434,999.424,999.434,100.0
2025-04-15 12:35:00,1001.55,1001.55,1001.55,1001.55,0.0,999.434,999.434,999.434,999.434,0.0
2025-04-15 12:40:00,1001.55,1001.55,1001.55,1001.55,0.0,999.434,999.434,999.434,999.434,0.0
2025-04-15 12:45:00,999.67,999.67,999.66,999.67,400.0,997.558,997.558,997.548,997.558,400.0
2025-04-15 12:50:00,999.67,999.67,999.67,999.67,0.0,997.558,997.558,997.558,997.558,0.0
2025-04-15 12:55:00,997.4,997.79,997.29,997.79,400.0,995.2928,995.6819,995.183,995.6819,400.0
2025-04-15 13:00:00,998.3,998.3,998.29,998.3,123.0,996.1909,996.1909,996.1809,996.1909,123.0
2025-04-15 13:05:00,998.3,998.3,998.3,998.3,0.0,996.1909,996.1909,996.1909,996.1909,0.0
2025-04-15 13:10:00,998.3,998.3,998.3,998.3,0.0,996.1909,996.1909,996.1909,996.1909,0.0
2025-04-15 13:15:00,999.07,1001.09,998.35,1001.09,2550.0,996.9592,998.975,996.2408,998.975,2550.0
2025-04-15 13:20:00,998.76,998.76,998.76,998.76,1097.0,996.6499,996.6499,996.6499,996.6499,1097.0
2025-04-15 13:25:00,998.27,998.27,998.26,998.27,115.0,996.1609,996.1609,996.151,996.1609,115.0
2025-04-15 13:30:00,998.27,998.27,998.27,998.27,0.0,996.1609,996.1609,996.1609,996.1609,0.0
2025-04-15 13:35:00,996.9,996.9,996.89,996.9,200.0,994.7938,994.7938,994.7838,994.7938,200.0
2025-04-15 13:40:00,996.9,996.9,996.9,996.9,0.0,994.7938,994.7938,994.7938,994.7938,0.0
2025-04-15 13:45:00,996.9,996.9,996.9,996.9,0.0,994.7938,994.7938,994.7938,994.7938,0.0
2025-04-15 13:50:00,997.43,997.43,997.43,997.43,100.0,995.3227,995.3227,995.3227,995.3227,100.0
2025-04-15 13:55:00,996.34,996.34,996.34,996.34,100.0,994.235,994.235,994.235,994.235,100.0
2025-04-15 14:00:00,996.64,997.01,996.64,996.86,790.0,994.5344,994.9036,994.5344,994.7539,790.0
2025-04-15 14:05:00,998.08,998.09,998.08,998.08,167.0,995.9713,995.9813,995.9713,995.9713,167.0
2025-04-15 14:10:00,996.11,996.11,995.81,995.82,200.0,994.0055,994.0055,993.7061,993.7161,200.0
2025-04-15 14:15:00,996.41,996.41,996.41,996.41,600.0,994.3049,994.3049,994.3049,994.3049,600.0
2025-04-15 14:20:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:25:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:30:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:35:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:40:00,996.41,996.41,996.41,996.41,0.0,994.3049,994.3049,994.3049,994.3049,0.0
2025-04-15 14:45:00,1001.97,1001.97,1001.97,1001.97,100.0,999.8531,999.8531,999.8531,999.8531,100.0
2025-04-15 14:50:00,1000.41,1000.41,1000.28,1000.28,500.0,998.2964,998.2964,998.1667,998.1667,500.0
2025-04-15 14:55:00,1000.67,1002.14,1000.66,1002.13,700.0,998.5559,1000.0228,998.5459,1000.0128,700.0
2025-04-15 15:00:00,1001.25,1001.26,1000.98,1000.99,300.0,999.1346,999.1446,998.8652,998.8752,300.0
2025-04-15 15:05:00,1001.39,1001.39,1000.5,1000.5,300.0,999.2743,999.2743,998.3862,998.3862,300.0
2025-04-15 15:10:00,1001.31,1002.42,1001.31,1002.42,389.0,999.1945,1000.3022,999.1945,1000.3022,389.0
2025-04-15 15:15:00,1001.95,1003.16,1001.44,1003.16,432.0,999.8332,1001.0406,999.3242,1001.0406,432.0
2025-04-15 15:20:00,1001.67,1001.67,1000.68,1000.68,300.0,999.5537,999.5537,998.5658,998.5658,300.0
2025-04-15 15:25:00,1000.34,1000.84,999.17,1000.17,1322.0,998.2266,998.7255,997.059,998.0569,1322.0
2025-04-15 15:30:00,1001.65,1001.65,1000.06,1000.06,300.0,999.5338,999.5338,997.9472,997.9472,300.0
2025-04-15 15:35:00,1000.35,1000.35,999.42,999.42,500.0,998.2365,998.2365,997.3085,997.3085,500.0
2025-04-15 15:40:00,999.18,999.94,998.27,998.27,679.0,997.069,997.8274,996.1609,996.1609,679.0
2025-04-15 15:45:00,998.62,998.85,997.21,998.82,1282.0,996.5102,996.7397,995.1032,996.7098,1282.0
2025-04-15 15:50:00,998.69,1002.13,998.4,1001.06,1704.0,996.58,1000.0128,996.2907,998.945,1704.0
2025-04-15 15:55:00,1001.11,1001.11,999.28,1000.57,3334.0,998.9949,998.9949,997.1688,998.4561,3334.0
2025-04-16 09:30:00,991.39,1001.29,991.39,994.97,2980.0,989.2955,999.1746,989.2955,992.8679,2980.0
2025-04-16 09:35:00,1000.78,1009.08,1000.78,1009.08,600.0,998.6656,1006.9481,998.6656,1006.9481,600.0
2025-04-16 09:40:00,998.09,998.19,998.09,998.19,200.0,995.9813,996.0811,995.9813,996.0811,200.0
2025-04-16 09:45:00,995.75,995.75,995.58,995.59,700.0,993.6463,993.6463,993.4766,993.4866,700.0
2025-04-16 09:50:00,995.59,995.59,995.59,995.59,0.0,993.4866,993.4866,993.4866,993.4866,0.0
2025-04-16 09:55:00,995.59,995.59,995.59,995.59,0.0,993.4866,993.4866,993.4866,993.4866,0.0
2025-04-16 10:00:00,992.66,992.66,990.94,990.94,300.0,990.5628,990.5628,988.8464,988.8464,300.0
2025-04-16 10:05:00,992.0,992.34,990.52,992.33,919.0,989.9042,990.2435,988.4273,990.2335,919.0
2025-04-16 10:10:00,994.14,994.14,990.88,990.88,600.0,992.0397,992.0397,988.7865,988.7865,600.0
2025-04-16 10:15:00,990.65,992.12,988.92,989.94,400.0,988.557,990.0239,986.8307,987.8485,400.0
2025-04-16 10:20:00,991.62,991.62,991.62,991.62,100.0,989.525,989.525,989.525,989.525,100.0
2025-04-16 10:25:00,992.87,992.87,990.57,990.57,200.0,990.7723,990.7723,988.4772,988.4772,200.0
2025-04-16 10:30:00,991.15,991.15,988.47,988.47,2383.0,989.056,989.056,986.3816,986.3816,2383.0
2025-04-16 10:35:00,991.28,992.08,990.32,990.34,1500.0,989.1857,989.984,988.2277,988.2477,1500.0
2025-04-16 10:40:00,990.54,990.78,990.4,990.47,1103.0,988.4473,988.6868,988.3076,988.3774,1103.0
2025-04-16 10:45:00,988.68,990.5,988.68,990.47,300.0,986.5912,988.4073,986.5912,988.3774,300.0
2025-04-16 10:50:00,990.47,991.65,990.47,991.3,2320.0,988.3774,989.5549,988.3774,989.2057,2320.0
2025-04-16 10:55:00,990.76,991.78,989.7,991.78,2698.0,988.6668,989.6846,987.609,989.6846,2698.0
2025-04-16 11:00:00,992.59,993.52,992.13,993.52,400.0,990.4929,991.421,990.0339,991.421,400.0
2025-04-16 11:05:00,993.58,993.65,993.58,993.65,200.0,991.4808,991.5507,991.4808,991.5507,200.0
2025-04-16 11:10:00,995.45,995.45,993.14,994.64,2278.0,993.3469,993.3469,991.0418,992.5386,2278.0
2025-04-16 11:15:00,996.33,996.33,996.33,996.33,200.0,994.225,994.225,994.225,994.225,200.0
2025-04-16 11:20:00,997.0,997.0,996.48,996.49,397.0,994.8936,994.8936,994.3747,994.3847,397.0
2025-04-16 11:25:00,997.38,999.06,997.38,999.06,300.0,995.2728,996.9493,995.2728,996.9493,300.0
2025-04-16 11:30:00,999.3,1000.36,998.31,998.31,2827.0,997.1888,998.2465,996.2008,996.2008,2827.0
2025-04-16 11:35:00,998.31,998.31,998.31,998.31,0.0,996.2008,996.2008,996.2008,996.2008,0.0
2025-04-16 11:40:00,997.47,997.47,996.07,996.07,1123.0,995.3626,995.3626,993.9656,993.9656,1123.0
2025-04-16 11:45:00,994.29,994.29,994.29,994.29,100.0,992.1893,992.1893,992.1893,992.1893,100.0
2025-04-16 11:50:00,991.22,992.25,991.22,991.59,1316.0,989.1258,990.1537,989.1258,989.495,1316.0
2025-04-16 11:55:00,993.24,993.27,991.36,991.36,1061.0,991.1416,991.1715,989.2655,989.2655,1061.0
2025-04-16 12:00:00,991.36,991.36,991.36,991.36,0.0,989.2655,989.2655,989.2655,989.2655,0.0
2025-04-16 12:05:00,992.76,992.76,990.47,991.75,417.0,990.6626,990.6626,988.3774,989.6547,417.0
2025-04-16 12:10:00,992.2,992.2,992.2,992.2,102.0,990.1038,990.1038,990.1038,990.1038,102.0
2025-04-16 12:15:00,992.2,992.2,990.25,991.23,4151.0,990.1038,990.1038,988.1579,989.1358,4151.0
2025-04-16 12:20:00,990.89,990.9,990.11,990.61,400.0,988.7965,988.8065,988.0182,988.5171,400.0
2025-04-16 12:25:00,991.23,992.47,991.23,992.45,2500.0,989.1358,990.3732,989.1358,990.3532,2500.0
2025-04-16 12:30:00,992.88,992.88,991.7,991.96,2054.0,990.7823,990.7823,989.6048,989.8643,2054.0
2025-04-16 12:35:00,990.46,990.99,990.46,990.99,300.0,988.3674,988.8963,988.3674,988.8963,300.0
2025-04-16 12:40:00,990.09,990.09,990.09,990.09,100.0,987.9982,987.9982,987.9982,987.9982,100.0
2025-04-16 12:45:00,990.26,990.26,990.26,990.26,100.0,988.1679,988.1679,988.1679,988.1679,100.0
2025-04-16 12:50:00,989.99,990.88,988.07,989.13,3356.0,987.8984,988.7865,985.9825,987.0402,3356.0
2025-04-16 12:55:00,988.83,988.83,988.82,988.83,112.0,986.7409,986.7409,986.7309,986.7409,112.0
2025-04-16 13:00:00,988.44,990.11,988.44,990.11,500.0,986.3517,988.0182,986.3517,988.0182,500.0
2025-04-16 13:05:00,990.11,990.11,990.11,990.11,0.0,988.0182,988.0182,988.0182,988.0182,0.0
2025-04-16 13:10:00,990.67,990.67,990.67,990.67,100.0,988.577,988.577,988.577,988.577,100.0
2025-04-16 13:15:00,990.69,991.79,990.68,991.79,301.0,988.5969,989.6946,988.587,989.6946,301.0
2025-04-16 13:20:00,991.52,991.53,990.26,990.26,555.0,989.4252,989.4352,988.1679,988.1679,555.0
2025-04-16 13:25:00,988.96,988.96,988.96,988.96,1745.0,986.8706,986.8706,986.8706,986.8706,1745.0
2025-04-16 13:30:00,988.95,989.1,985.91,987.72,500.0,986.8606,987.0103,983.827,985.6332,500.0
2025-04-16 13:35:00,985.21,986.38,985.14,986.06,400.0,983.1285,984.2961,983.0587,983.9767,400.0
2025-04-16 13:40:00,985.38,985.53,984.0,985.52,1112.0,983.2982,983.4478,981.9211,983.4379,1112.0
2025-04-16 13:45:00,983.83,983.83,981.37,982.24,700.0,981.7514,981.7514,979.2966,980.1648,700.0
2025-04-16 13:50:00,983.23,983.24,981.3,982.55,514.0,981.1527,981.1627,979.2268,980.4741,514.0
2025-04-16 13:55:00,980.07,980.07,979.8,979.8,1057.0,977.9994,977.9994,977.73,977.73,1057.0
2025-04-16 14:00:00,979.8,979.8,979.8,979.8,0.0,977.73,977.73,977.73,977.73,0.0
2025-04-16 14:05:00,981.29,981.88,980.45,980.45,400.0,979.2168,979.8056,978.3786,978.3786,400.0
2025-04-16 14:10:00,983.46,983.46,983.45,983.46,100.0,981.3822,981.3822,981.3722,981.3822,100.0
2025-04-16 14:15:00,983.91,983.91,981.38,981.38,610.0,981.8313,981.8313,979.3066,979.3066,610.0
2025-04-16 14:20:00,982.32,982.62,982.32,982.62,300.0,980.2446,980.544,980.2446,980.544,300.0
2025-04-16 14:25:00,983.69,984.01,983.68,984.01,200.0,981.6117,981.9311,981.6018,981.9311,200.0
2025-04-16 14:30:00,983.97,983.97,983.96,983.97,100.0,981.8911,981.8911,981.8812,981.8911,100.0
2025-04-16 14:35:00,982.91,982.91,981.71,981.71,756.0,980.8334,980.8334,979.6359,979.6359,756.0
2025-04-16 14:40:00,981.44,981.52,981.24,981.52,500.0,979.3665,979.4463,979.1669,979.4463,500.0
2025-04-16 14:45:00,982.88,983.72,982.88,982.97,900.0,980.8034,981.6417,980.8034,980.8933,900.0
2025-04-16 14:50:00,982.36,982.37,981.1,981.32,1948.0,980.2845,980.2945,979.0272,979.2467,1948.0
2025-04-16 14:55:00,981.68,981.68,979.25,980.33,2467.0,979.606,979.606,977.1811,978.2588,2467.0
2025-04-16 15:00:00,980.31,981.11,979.81,981.11,635.0,978.2389,979.0372,977.7399,979.0372,635.0
2025-04-16 15:05:00,980.27,980.37,978.95,978.95,300.0,978.199,978.2988,976.8818,976.8818,300.0
2025-04-16 15:10:00,979.11,982.49,978.77,981.96,1253.0,977.0414,980.4143,976.7021,979.8854,1253.0
2025-04-16 15:15:00,980.81,980.85,979.98,979.99,854.0,978.7378,978.7777,977.9096,977.9196,854.0
2025-04-16 15:20:00,979.96,979.99,979.91,979.96,943.0,977.8896,977.9196,977.8397,977.8896,943.0
2025-04-16 15:25:00,980.9,981.46,980.62,980.62,1013.0,978.8276,979.3864,978.5482,978.5482,1013.0
2025-04-16 15:30:00,982.08,982.45,979.6,979.82,2900.0,980.0051,980.3744,977.5304,977.7499,2900.0
2025-04-16 15:35:00,979.09,980.53,978.66,979.52,1243.0,977.0215,978.4584,976.5924,977.4505,1243.0
2025-04-16 15:40:00,981.02,982.89,980.41,980.95,1000.0,978.9474,980.8134,978.3387,978.8775,1000.0
2025-04-16 15:45:00,981.5,981.71,979.26,980.01,1253.0,979.4264,979.6359,977.1911,977.9395,1253.0
2025-04-16 15:50:00,980.66,984.48,980.66,984.48,4390.0,978.5881,982.4001,978.5881,982.4001,4390.0
2025-04-16 15:55:00,982.99,985.89,982.99,984.46,7687.0,980.9132,983.8071,980.9132,982.3801,7687.0
2025-04-17 09:30:00,989.89,989.99,989.89,989.99,9959.0,987.7986,987.8984,987.7986,987.8984,9959.0
2025-04-17 09:35:00,989.11,989.11,988.79,988.79,485.0,987.0203,987.0203,986.701,986.701,485.0
2025-04-17 09:40:00,988.79,988.79,988.79,988.79,0.0,986.701,986.701,986.701,986.701,0.0
2025-04-17 09:45:00,991.3,991.3,991.18,991.19,400.0,989.2057,989.2057,989.0859,989.0959,400.0
2025-04-17 09:50:00,991.19,991.19,991.19,991.19,0.0,989.0959,989.0959,989.0959,989.0959,0.0
2025-04-17 09:55:00,991.92,991.92,991.92,991.92,352.0,989.8243,989.8243,989.8243,989.8243,352.0
2025-04-17 10:00:00,997.0,997.0,994.33,994.77,935.0,994.8936,994.8936,992.2293,992.6683,935.0
2025-04-17 10:05:00,995.0,995.0,995.0,995.0,431.0,992.8978,992.8978,992.8978,992.8978,431.0
2025-04-17 10:10:00,995.0,995.0,995.0,995.0,0.0,992.8978,992.8978,992.8978,992.8978,0.0
2025-04-17 10:15:00,992.27,992.27,987.48,987.48,882.0,990.1736,990.1736,985.3937,985.3937,882.0
2025-04-17 10:20:00,987.48,987.48,987.48,987.48,0.0,985.3937,985.3937,985.3937,985.3937,0.0
2025-04-17 10:25:00,990.98,994.36,989.79,989.79,1230.0,988.8863,992.2592,987.6988,987.6988,1230.0
2025-04-17 10:30:00,990.02,990.02,987.91,987.91,811.0,987.9284,987.9284,985.8228,985.8228,811.0
2025-04-17 10:35:00,989.16,989.16,989.15,989.16,100.0,987.0702,987.0702,987.0602,987.0702,100.0
2025-04-17 10:40:00,989.78,990.45,989.78,990.45,384.0,987.6889,988.3575,987.6889,988.3575,384.0
2025-04-17 10:45:00,990.17,990.17,990.17,990.17,100.0,988.078,988.078,988.078,988.078,100.0
2025-04-17 10:50:00,990.17,990.17,990.17,990.17,0.0,988.078,988.078,988.078,988.078,0.0
2025-04-17 10:55:00,995.75,995.75,995.74,995.75,1920.0,993.6463,993.6463,993.6363,993.6463,1920.0
2025-04-17 11:00:00,993.68,994.97,993.1,994.67,1120.0,991.5806,992.8679,991.0019,992.5685,1120.0
2025-04-17 11:05:00,995.75,995.76,995.75,995.75,200.0,993.6463,993.6562,993.6463,993.6463,200.0
2025-04-17 11:10:00,995.85,996.89,995.85,996.89,200.0,993.746,994.7838,993.746,994.7838,200.0
2025-04-17 11:15:00,997.09,997.09,997.09,997.09,100.0,994.9834,994.9834,994.9834,994.9834,100.0
2025-04-17 11:20:00,995.71,995.71,995.7,995.71,100.0,993.6063,993.6063,993.5964,993.6063,100.0
2025-04-17 11:25:00,995.78,995.81,993.62,993.62,523.0,993.6762,993.7061,991.5208,991.5208,523.0
2025-04-17 11:30:00,997.41,997.41,997.41,997.41,100.0,995.3027,995.3027,995.3027,995.3027,100.0
2025-04-17 11:35:00,996.24,996.24,995.64,995.64,512.0,994.1352,994.1352,993.5365,993.5365,512.0
2025-04-17 11:40:00,997.6,997.6,997.59,997.6,100.0,995.4923,995.4923,995.4824,995.4923,100.0
2025-04-17 11:45:00,997.94,1000.9,997.94,998.4,546.0,995.8316,998.7854,995.8316,996.2907,546.0
2025-04-17 11:50:00,998.5,998.5,998.19,998.19,689.0,996.3904,996.3904,996.0811,996.0811,689.0
2025-04-17 11:55:00,997.79,997.8,996.31,997.08,1886.0,995.6819,995.6919,994.2051,994.9734,1886.0
2025-04-17 12:00:00,998.47,998.47,996.75,996.75,300.0,996.3605,996.3605,994.6441,994.6441,300.0
2025-04-17 12:05:00,998.57,998.58,997.72,998.11,400.0,996.4603,996.4703,995.6121,996.0013,400.0
2025-04-17 12:10:00,997.68,998.21,996.21,997.57,700.0,995.5722,996.1011,994.1053,995.4624,700.0
2025-04-17 12:15:00,998.29,1000.05,997.67,1000.05,851.0,996.1809,997.9372,995.5622,997.9372,851.0
2025-04-17 12:20:00,1000.05,1000.05,1000.05,1000.05,0.0,997.9372,997.9372,997.9372,997.9372,0.0
2025-04-17 12:25:00,999.88,999.99,999.88,999.99,300.0,997.7675,997.8773,997.7675,997.8773,300.0
2025-04-17 12:30:00,1001.21,1001.21,1001.21,1001.21,100.0,999.0947,999.0947,999.0947,999.0947,100.0
2025-04-17 12:35:00,1001.75,1001.75,1001.74,1001.75,400.0,999.6336,999.6336,999.6236,999.6336,400.0
2025-04-17 12:40:00,1000.52,1001.32,1000.39,1001.32,475.0,998.4062,999.2045,998.2765,999.2045,475.0
2025-04-17 12:45:00,1003.08,1003.08,1003.08,1003.08,200.0,1000.9608,1000.9608,1000.9608,1000.9608,200.0
2025-04-17 12:50:00,1003.42,1003.42,1003.42,1003.42,100.0,1001.3001,1001.3001,1001.3001,1001.3001,100.0
2025-04-17 12:55:00,1002.93,1006.05,1002.93,1004.99,1755.0,1000.8111,1003.9245,1000.8111,1002.8667,1755.0
2025-04-17 13:00:00,1006.12,1006.12,1005.1,1005.11,400.0,1003.9943,1003.9943,1002.9765,1002.9865,400.0
2025-04-17 13:05:00,1005.02,1005.02,1005.02,1005.02,100.0,1002.8967,1002.8967,1002.8967,1002.8967,100.0
2025-04-17 13:10:00,1004.7,1004.7,1004.7,1004.7,100.0,1002.5773,1002.5773,1002.5773,1002.5773,100.0
2025-04-17 13:15:00,1002.23,1002.87,1001.76,1002.53,1000.0,1000.1126,1000.7512,999.6436,1000.4119,1000.0
2025-04-17 13:20:00,1002.21,1002.21,1002.21,1002.21,112.0,1000.0926,1000.0926,1000.0926,1000.0926,112.0
2025-04-17 13:25:00,1003.47,1003.47,1003.46,1003.47,100.0,1001.3499,1001.3499,1001.34,1001.3499,100.0
2025-04-17 13:30:00,1006.96,1006.96,1006.96,1006.96,185.0,1004.8326,1004.8326,1004.8326,1004.8326,185.0
2025-04-17 13:35:00,1006.94,1006.94,1006.93,1006.94,100.0,1004.8126,1004.8126,1004.8026,1004.8126,100.0
2025-04-17 13:40:00,1006.51,1006.51,1004.59,1005.01,1510.0,1004.3835,1004.3835,1002.4676,1002.8867,1510.0
2025-04-17 13:45:00,1005.54,1008.7,1004.53,1008.5,9128.0,1003.4156,1006.5689,1002.4077,1006.3693,9128.0
2025-04-17 13:50:00,1008.5,1009.25,1008.18,1009.17,901.0,1006.3693,1007.1177,1006.05,1007.0379,901.0
2025-04-17 13:55:00,1009.69,1011.0,1009.32,1009.32,2168.0,1007.5568,1008.864,1007.1876,1007.1876,2168.0
2025-04-17 14:00:00,1009.0,1009.67,1008.91,1009.1,936.0,1006.8683,1007.5368,1006.7785,1006.9681,936.0
2025-04-17 14:05:00,1010.08,1011.61,1010.07,1011.4,809.0,1007.946,1009.4727,1007.936,1009.2632,809.0
2025-04-17 14:10:00,1011.85,1011.85,1011.45,1011.45,300.0,1009.7122,1009.7122,1009.3131,1009.3131,300.0
2025-04-17 14:15:00,1011.55,1013.0,1010.53,1013.0,1200.0,1009.4129,1010.8598,1008.395,1010.8598,1200.0
2025-04-17 14:20:00,1013.33,1013.33,1012.88,1013.28,740.0,1011.1891,1011.1891,1010.7401,1011.1392,740.0
2025-04-17 14:25:00,1012.21,1012.72,1011.51,1011.51,3051.0,1010.0715,1010.5804,1009.373,1009.373,3051.0
2025-04-17 14:30:00,1010.2,1012.48,1010.2,1011.8,2288.0,1008.0657,1010.3409,1008.0657,1009.6623,2288.0
2025-04-17 14:35:00,1011.91,1012.38,1011.91,1012.38,800.0,1009.7721,1010.2411,1009.7721,1010.2411,800.0
2025-04-17 14:40:00,1013.08,1013.08,1010.46,1011.17,1109.0,1010.9396,1010.9396,1008.3252,1009.0337,1109.0
2025-04-17 14:45:00,1010.46,1013.49,1010.46,1011.27,2039.0,1008.3252,1011.3488,1008.3252,1009.1335,2039.0
2025-04-17 14:50:00,1010.55,1011.37,1009.8,1011.37,1378.0,1008.415,1009.2333,1007.6666,1009.2333,1378.0
2025-04-17 14:55:00,1010.55,1011.91,1010.55,1011.91,300.0,1008.415,1009.7721,1008.415,1009.7721,300.0
2025-04-17 15:00:00,1010.68,1010.68,1009.29,1009.29,400.0,1008.5447,1008.5447,1007.1577,1007.1577,400.0
2025-04-17 15:05:00,1010.03,1010.03,1010.03,1010.03,100.0,1007.8961,1007.8961,1007.8961,1007.8961,100.0
2025-04-17 15:10:00,1009.87,1013.05,1009.69,1011.89,4758.0,1007.7364,1010.9097,1007.5568,1009.7522,4758.0
2025-04-17 15:15:00,1012.5,1013.02,1009.65,1010.4,5116.0,1010.3609,1010.8798,1007.5169,1008.2653,5116.0
2025-04-17 15:20:00,1009.87,1010.03,1008.59,1009.6,1208.0,1007.7364,1007.8961,1006.4591,1007.467,1208.0
2025-04-17 15:25:00,1009.5,1010.0,1008.3,1008.3,900.0,1007.3672,1007.8662,1006.1697,1006.1697,900.0
2025-04-17 15:30:00,1008.03,1009.5,1008.03,1009.5,700.0,1005.9003,1007.3672,1005.9003,1007.3672,700.0
2025-04-17 15:35:00,1007.98,1008.21,1007.98,1008.21,600.0,1005.8504,1006.0799,1005.8504,1006.0799,600.0
2025-04-17 15:40:00,1005.68,1007.89,1005.67,1006.71,1100.0,1003.5553,1005.7606,1003.5453,1004.5831,1100.0
2025-04-17 15:45:00,1006.68,1006.68,1004.36,1005.44,1612.0,1004.5532,1004.5532,1002.2381,1003.3158,1612.0
2025-04-17 15:50:00,1005.02,1006.07,1001.97,1006.0,9274.0,1002.8967,1003.9445,999.8531,1003.8746,9274.0
2025-04-17 15:55:00,1005.19,1005.29,1001.69,1002.19,8822.0,1003.0663,1003.1661,999.5737,1000.0727,8822.0
2025-04-21 09:30:00,998.03,998.03,991.3,991.31,3026.0,995.9214,995.9214,989.2057,989.2156,3026.0
2025-04-21 09:35:00,991.31,993.33,990.82,990.83,2701.0,989.2156,991.2314,988.7267,988.7367,2701.0
2025-04-21 09:40:00,991.39,992.33,985.93,989.59,6112.0,989.2955,990.2335,983.847,987.4993,6112.0
2025-04-21 09:45:00,989.57,989.72,988.55,989.72,2300.0,987.4793,987.629,986.4615,987.629,2300.0
2025-04-21 09:50:00,988.69,989.79,985.29,989.45,5670.0,986.6012,987.6988,983.2084,987.3596,5670.0
2025-04-21 09:55:00,990.32,990.32,989.91,989.91,340.0,988.2277,988.2277,987.8186,987.8186,340.0
2025-04-21 10:00:00,990.35,990.35,990.34,990.35,100.0,988.2577,988.2577,988.2477,988.2577,100.0
2025-04-21 10:05:00,990.35,990.35,990.35,990.35,0.0,988.2577,988.2577,988.2577,988.2577,0.0
2025-04-21 10:10:00,990.35,990.35,990.35,990.35,0.0,988.2577,988.2577,988.2577,988.2577,0.0
2025-04-21 10:15:00,993.08,993.09,988.39,988.39,992.0,990.9819,990.9919,986.3018,986.3018,992.0
2025-04-21 10:20:00,987.52,987.52,987.22,987.22,200.0,985.4336,985.4336,985.1343,985.1343,200.0
2025-04-21 10:25:00,984.85,986.83,984.64,986.83,975.0,982.7693,984.7451,982.5597,984.7451,975.0
2025-04-21 10:30:00,986.77,986.85,985.85,986.76,500.0,984.6852,984.7651,983.7672,984.6753,500.0
2025-04-21 10:35:00,987.23,988.0,987.23,988.0,1005.0,985.1443,985.9126,985.1443,985.9126,1005.0
2025-04-21 10:40:00,986.24,987.04,986.24,986.74,1659.0,984.1563,984.9547,984.1563,984.6553,1659.0
2025-04-21 10:45:00,988.03,988.03,986.34,986.85,600.0,985.9426,985.9426,984.2561,984.7651,600.0
2025-04-21 10:50:00,986.7,986.7,983.89,983.89,5200.0,984.6154,984.6154,981.8113,981.8113,5200.0
2025-04-21 10:55:00,982.68,982.68,981.87,981.87,300.0,980.6039,980.6039,979.7956,979.7956,300.0
2025-04-21 11:00:00,981.87,981.87,981.87,981.87,0.0,979.7956,979.7956,979.7956,979.7956,0.0
2025-04-21 11:05:00,981.05,982.34,981.05,982.34,249.0,978.9773,980.2646,978.9773,980.2646,249.0
2025-04-21 11:10:00,982.34,982.34,982.34,982.34,0.0,980.2646,980.2646,980.2646,980.2646,0.0
2025-04-21 11:15:00,981.58,981.58,981.58,981.58,100.0,979.5062,979.5062,979.5062,979.5062,100.0
2025-04-21 11:20:00,982.01,982.31,981.56,982.31,404.0,979.9353,980.2347,979.4862,980.2347,404.0
2025-04-21 11:25:00,982.5,982.73,982.1,982.28,1102.0,980.4243,980.6538,980.0251,980.2047,1102.0
2025-04-21 11:30:00,981.59,981.6,978.83,978.84,1563.0,979.5162,979.5262,976.762,976.772,1563.0
2025-04-21 11:35:00,978.84,978.84,978.84,978.84,0.0,976.772,976.772,976.772,976.772,0.0
2025-04-21 11:40:00,979.11,979.41,979.11,979.41,300.0,977.0414,977.3408,977.0414,977.3408,300.0
2025-04-21 11:45:00,976.08,976.08,975.39,975.8,400.0,974.0178,974.0178,973.3293,973.7384,400.0
2025-04-21 11:50:00,975.49,975.49,975.49,975.49,100.0,973.4291,973.4291,973.4291,973.4291,100.0
2025-04-21 11:55:00,975.49,975.49,975.49,975.49,0.0,973.4291,973.4291,973.4291,973.4291,0.0
2025-04-21 12:00:00,974.49,974.49,974.49,974.49,200.0,972.4312,972.4312,972.4312,972.4312,200.0
2025-04-21 12:05:00,974.49,974.49,974.49,974.49,0.0,972.4312,972.4312,972.4312,972.4312,0.0
2025-04-21 12:10:00,978.7,978.7,978.69,978.7,200.0,976.6323,976.6323,976.6223,976.6323,200.0
2025-04-21 12:15:00,978.13,978.13,978.13,978.13,100.0,976.0635,976.0635,976.0635,976.0635,100.0
2025-04-21 12:20:00,978.11,978.11,978.1,978.11,100.0,976.0435,976.0435,976.0335,976.0435,100.0
2025-04-21 12:25:00,977.61,977.61,977.09,977.09,400.0,975.5446,975.5446,975.0257,975.0257,400.0
2025-04-21 12:30:00,978.43,978.43,978.27,978.28,300.0,976.3628,976.3628,976.2032,976.2132,300.0
2025-04-21 12:35:00,978.28,978.28,978.28,978.28,0.0,976.2132,976.2132,976.2132,976.2132,0.0
2025-04-21 12:40:00,978.12,978.12,977.99,978.0,1062.0,976.0535,976.0535,975.9238,975.9338,1062.0
2025-04-21 12:45:00,977.98,977.98,977.97,977.98,100.0,975.9138,975.9138,975.9038,975.9138,100.0
2025-04-21 12:50:00,975.54,975.54,974.28,974.28,400.0,973.479,973.479,972.2216,972.2216,400.0
2025-04-21 12:55:00,974.34,974.34,973.47,973.52,400.0,972.2815,972.2815,971.4133,971.4632,400.0
2025-04-21 13:00:00,973.36,973.78,971.5,971.5,800.0,971.3036,971.7227,969.4475,969.4475,800.0
2025-04-21 13:05:00,971.0,972.03,971.0,972.0,1683.0,968.9485,969.9764,968.9485,969.9464,1683.0
2025-04-21 13:10:00,971.88,971.88,971.87,971.88,100.0,969.8267,969.8267,969.8167,969.8267,100.0
2025-04-21 13:15:00,972.01,972.06,971.68,971.68,697.0,969.9564,970.0063,969.6271,969.6271,697.0
2025-04-21 13:20:00,972.98,973.58,972.7,972.71,1100.0,970.9244,971.5231,970.645,970.6549,1100.0
2025-04-21 13:25:00,972.71,972.71,972.7,972.71,100.0,970.6549,970.6549,970.645,970.6549,100.0
2025-04-21 13:30:00,973.85,974.54,973.33,973.59,919.0,971.7925,972.4811,971.2736,971.5331,919.0
2025-04-21 13:35:00,973.39,973.58,973.39,973.45,400.0,971.3335,971.5231,971.3335,971.3934,400.0
2025-04-21 13:40:00,974.25,974.25,972.32,972.32,500.0,972.1917,972.1917,970.2658,970.2658,500.0
2025-04-21 13:45:00,972.52,972.52,972.51,972.52,100.0,970.4653,970.4653,970.4554,970.4653,100.0
2025-04-21 13:50:00,972.51,972.51,971.48,971.85,1208.0,970.4554,970.4554,969.4275,969.7968,1208.0
2025-04-21 13:55:00,970.74,970.93,969.85,970.93,1289.0,968.6891,968.8787,967.801,968.8787,1289.0
2025-04-21 14:00:00,969.43,969.43,969.43,969.43,1715.0,967.3819,967.3819,967.3819,967.3819,1715.0
2025-04-21 14:05:00,969.43,969.43,969.43,969.43,201.0,967.3819,967.3819,967.3819,967.3819,201.0
2025-04-21 14:10:00,970.38,970.38,970.38,970.38,100.0,968.3299,968.3299,968.3299,968.3299,100.0
2025-04-21 14:15:00,970.38,970.38,970.38,970.38,0.0,968.3299,968.3299,968.3299,968.3299,0.0
2025-04-21 14:20:00,969.84,969.84,969.84,969.84,312.0,967.791,967.791,967.791,967.791,312.0
2025-04-21 14:25:00,971.01,971.01,970.81,970.81,200.0,968.9585,968.9585,968.7589,968.7589,200.0
2025-04-21 14:30:00,971.55,971.71,971.34,971.36,1200.0,969.4974,969.657,969.2878,969.3078,1200.0
2025-04-21 14:35:00,971.55,971.55,971.36,971.39,600.0,969.4974,969.4974,969.3078,969.3377,600.0
2025-04-21 14:40:00,970.21,970.21,969.61,969.74,1251.0,968.1602,968.1602,967.5615,967.6912,1251.0
2025-04-21 14:45:00,969.74,970.0,968.67,968.67,1700.0,967.6912,967.9507,966.6235,966.6235,1700.0
2025-04-21 14:50:00,969.29,969.56,969.29,969.56,238.0,967.2422,967.5116,967.2422,967.5116,238.0
2025-04-21 14:55:00,969.29,969.29,968.18,968.18,1337.0,967.2422,967.2422,966.1345,966.1345,1337.0
2025-04-21 15:00:00,968.11,969.14,968.1,969.14,2200.0,966.0647,967.0925,966.0547,967.0925,2200.0
2025-04-21 15:05:00,969.25,969.25,968.97,968.98,600.0,967.2022,967.2022,966.9228,966.9328,600.0
2025-04-21 15:10:00,969.41,971.17,969.22,971.17,1900.0,967.3619,969.1182,967.1723,969.1182,1900.0
2025-04-21 15:15:00,970.72,971.56,970.54,971.56,700.0,968.6691,969.5074,968.4895,969.5074,700.0
2025-04-21 15:20:00,972.84,973.15,972.7,972.7,500.0,970.7847,971.094,970.645,970.645,500.0
2025-04-21 15:25:00,973.24,973.24,971.96,972.28,900.0,971.1838,971.1838,969.9065,970.2258,900.0
2025-04-21 15:30:00,972.54,972.54,972.31,972.31,200.0,970.4853,970.4853,970.2558,970.2558,200.0
2025-04-21 15:35:00,971.71,976.8,971.12,974.36,4952.0,969.657,974.7363,969.0683,972.3014,4952.0
2025-04-21 15:40:00,974.71,974.71,973.71,973.71,560.0,972.6507,972.6507,971.6528,971.6528,560.0
2025-04-21 15:45:00,974.92,976.04,974.92,975.98,754.0,972.8603,973.9779,972.8603,973.918,754.0
2025-04-21 15:50:00,975.47,979.24,975.44,979.0,4000.0,973.4091,977.1711,973.3792,976.9316,4000.0
2025-04-21 15:55:00,977.98,979.94,977.38,978.5,7652.0,975.9138,977.8697,975.3151,976.4327,7652.0
2025-04-22 09:30:00,985.0,992.62,985.0,992.62,1569.0,982.919,990.5229,982.919,990.5229,1569.0
2025-04-22 09:35:00,986.29,986.29,986.28,986.29,100.0,984.2062,984.2062,984.1963,984.2062,100.0
2025-04-22 09:40:00,986.29,986.29,986.29,986.29,0.0,984.2062,984.2062,984.2062,984.2062,0.0
2025-04-22 09:45:00,992.67,992.67,992.67,992.67,100.0,990.5728,990.5728,990.5728,990.5728,100.0
2025-04-22 09:50:00,988.49,988.49,988.49,988.49,100.0,986.4016,986.4016,986.4016,986.4016,100.0
2025-04-22 09:55:00,989.34,990.6,989.34,990.6,200.0,987.2498,988.5071,987.2498,988.5071,200.0
2025-04-22 10:00:00,995.0,995.0,991.56,991.56,400.0,992.8978,992.8978,989.4651,989.4651,400.0
2025-04-22 10:05:00,991.69,991.69,989.12,989.12,490.0,989.5948,989.5948,987.0303,987.0303,490.0
2025-04-22 10:10:00,989.18,989.18,989.18,989.18,100.0,987.0901,987.0901,987.0901,987.0901,100.0
2025-04-22 10:15:00,988.94,988.94,988.37,988.37,504.0,986.8506,986.8506,986.2818,986.2818,504.0
2025-04-22 10:20:00,989.76,989.76,987.16,987.16,242.0,987.6689,987.6689,985.0744,985.0744,242.0
2025-04-22 10:25:00,986.1,987.1,985.86,985.86,1600.0,984.0166,985.0145,983.7772,983.7772,1600.0
2025-04-22 10:30:00,985.86,985.86,985.86,985.86,0.0,983.7772,983.7772,983.7772,983.7772,0.0
2025-04-22 10:35:00,990.84,990.85,990.84,990.85,205.0,988.7466,988.7566,988.7466,988.7566,205.0
2025-04-22 10:40:00,990.85,990.85,990.85,990.85,0.0,988.7566,988.7566,988.7566,988.7566,0.0
2025-04-22 10:45:00,992.91,992.91,992.91,992.91,100.0,990.8123,990.8123,990.8123,990.8123,100.0
2025-04-22 10:50:00,992.91,992.91,992.91,992.91,100.0,990.8123,990.8123,990.8123,990.8123,100.0
2025-04-22 10:55:00,995.27,995.27,995.04,995.05,200.0,993.1673,993.1673,992.9378,992.9477,200.0
2025-04-22 11:00:00,995.81,995.81,995.81,995.81,100.0,993.7061,993.7061,993.7061,993.7061,100.0
2025-04-22 11:05:00,996.71,996.71,996.41,996.42,4886.0,994.6042,994.6042,994.3049,994.3148,4886.0
2025-04-22 11:10:00,996.42,996.42,995.65,995.65,400.0,994.3148,994.3148,993.5465,993.5465,400.0
2025-04-22 11:15:00,996.32,996.32,996.31,996.32,600.0,994.2151,994.2151,994.2051,994.2151,600.0
2025-04-22 11:20:00,996.58,996.58,995.06,995.06,416.0,994.4745,994.4745,992.9577,992.9577,416.0
2025-04-22 11:25:00,994.79,994.8,993.59,993.66,2359.0,992.6883,992.6983,991.4908,991.5607,2359.0
2025-04-22 11:30:00,993.66,993.66,993.66,993.66,0.0,991.5607,991.5607,991.5607,991.5607,0.0
2025-04-22 11:35:00,995.15,995.15,994.51,994.52,878.0,993.0475,993.0475,992.4089,992.4189,878.0
2025-04-22 11:40:00,993.74,994.52,993.74,994.52,400.0,991.6405,992.4189,991.6405,992.4189,400.0
2025-04-22 11:45:00,994.52,994.52,994.25,994.46,500.0,992.4189,992.4189,992.1494,992.359,500.0
2025-04-22 11:50:00,995.17,995.28,993.71,994.51,2863.0,993.0675,993.1772,991.6106,992.4089,2863.0
2025-04-22 11:55:00,994.9,996.53,994.89,995.14,2931.0,992.7981,994.4246,992.7881,993.0375,2931.0
2025-04-22 12:00:00,998.6,998.88,998.6,998.88,300.0,996.4902,996.7696,996.4902,996.7696,300.0
2025-04-22 12:05:00,998.88,998.88,998.88,998.88,0.0,996.7696,996.7696,996.7696,996.7696,0.0
2025-04-22 12:10:00,998.97,998.97,998.96,998.97,200.0,996.8595,996.8595,996.8495,996.8595,200.0
2025-04-22 12:15:00,999.0,999.0,999.0,999.0,100.0,996.8894,996.8894,996.8894,996.8894,100.0
2025-04-22 12:20:00,999.24,999.43,999.23,999.43,300.0,997.1289,997.3185,997.1189,997.3185,300.0
2025-04-22 12:25:00,999.42,999.42,999.41,999.42,200.0,997.3085,997.3085,997.2985,997.3085,200.0
2025-04-22 12:30:00,998.57,998.57,998.21,998.41,709.0,996.4603,996.4603,996.1011,996.3006,709.0
2025-04-22 12:35:00,999.0,999.0,997.23,997.24,4753.0,996.8894,996.8894,995.1231,995.1331,4753.0
2025-04-22 12:40:00,997.24,997.24,996.71,997.0,1665.0,995.1331,995.1331,994.6042,994.8936,1665.0
2025-04-22 12:45:00,995.64,995.64,995.64,995.64,100.0,993.5365,993.5365,993.5365,993.5365,100.0
2025-04-22 12:50:00,995.64,995.64,995.64,995.64,0.0,993.5365,993.5365,993.5365,993.5365,0.0
2025-04-22 12:55:00,995.64,995.64,995.64,995.64,0.0,993.5365,993.5365,993.5365,993.5365,0.0
2025-04-22 13:00:00,995.97,995.97,995.97,995.97,100.0,993.8658,993.8658,993.8658,993.8658,100.0
2025-04-22 13:05:00,995.97,996.05,994.69,996.05,734.0,993.8658,993.9456,992.5885,993.9456,734.0
2025-04-22 13:10:00,993.67,993.71,993.62,993.63,303.0,991.5707,991.6106,991.5208,991.5307,303.0
2025-04-22 13:15:00,993.63,993.63,993.63,993.63,0.0,991.5307,991.5307,991.5307,991.5307,0.0
2025-04-22 13:20:00,989.48,989.48,988.12,988.12,514.0,987.3895,987.3895,986.0324,986.0324,514.0
2025-04-22 13:25:00,987.27,987.27,986.83,986.83,300.0,985.1842,985.1842,984.7451,984.7451,300.0
2025-04-22 13:30:00,986.72,986.72,986.41,986.41,200.0,984.6353,984.6353,984.326,984.326,200.0
2025-04-22 13:35:00,987.78,987.93,987.78,987.92,374.0,985.6931,985.8428,985.6931,985.8328,374.0
2025-04-22 13:40:00,989.53,989.53,987.51,987.51,200.0,987.4394,987.4394,985.4237,985.4237,200.0
2025-04-22 13:45:00,986.53,986.53,986.52,986.52,462.0,984.4457,984.4457,984.4358,984.4358,462.0
2025-04-22 13:50:00,987.78,988.49,987.2,988.49,547.0,985.6931,986.4016,985.1143,986.4016,547.0
2025-04-22 13:55:00,988.49,988.49,988.49,988.49,0.0,986.4016,986.4016,986.4016,986.4016,0.0
2025-04-22 14:00:00,987.83,987.83,987.82,987.83,100.0,985.743,985.743,985.733,985.743,100.0
2025-04-22 14:05:00,987.83,987.83,987.83,987.83,0.0,985.743,985.743,985.743,985.743,0.0
2025-04-22 14:10:00,987.83,987.83,987.83,987.83,0.0,985.743,985.743,985.743,985.743,0.0
2025-04-22 14:15:00,990.75,993.02,990.75,993.02,584.0,988.6568,990.922,988.6568,990.922,584.0
2025-04-22 14:20:00,993.29,993.29,993.29,993.29,100.0,991.1915,991.1915,991.1915,991.1915,100.0
2025-04-22 14:25:00,993.29,993.29,993.29,993.29,0.0,991.1915,991.1915,991.1915,991.1915,0.0
2025-04-22 14:30:00,993.83,993.83,993.68,993.69,300.0,991.7303,991.7303,991.5806,991.5906,300.0
2025-04-22 14:35:00,994.98,995.28,994.98,995.28,405.0,992.8779,993.1772,992.8779,993.1772,405.0
2025-04-22 14:40:00,995.28,995.28,995.28,995.28,0.0,993.1772,993.1772,993.1772,993.1772,0.0
2025-04-22 14:45:00,995.28,995.28,995.28,995.28,0.0,993.1772,993.1772,993.1772,993.1772,0.0
2025-04-22 14:50:00,995.97,996.07,994.88,995.13,3634.0,993.8658,993.9656,992.7781,993.0276,3634.0
2025-04-22 14:55:00,995.79,997.83,995.79,997.45,6385.0,993.6862,995.7219,993.6862,995.3427,6385.0
2025-04-22 15:00:00,998.12,998.38,998.12,998.38,208.0,996.0112,996.2707,996.0112,996.2707,208.0
2025-04-22 15:05:00,997.66,997.66,997.65,997.66,122.0,995.5522,995.5522,995.5422,995.5522,122.0
2025-04-22 15:10:00,997.49,997.49,996.14,996.53,500.0,995.3826,995.3826,994.0354,994.4246,500.0
2025-04-22 15:15:00,996.56,997.0,996.14,996.14,701.0,994.4545,994.8936,994.0354,994.0354,701.0
2025-04-22 15:20:00,994.39,994.72,993.82,994.72,700.0,992.2891,992.6184,991.7203,992.6184,700.0
2025-04-22 15:25:00,994.72,995.36,994.11,995.32,2970.0,992.6184,993.2571,992.0097,993.2172,2970.0
2025-04-22 15:30:00,995.97,997.24,995.97,996.52,600.0,993.8658,995.1331,993.8658,994.4146,600.0
2025-04-22 15:35:00,995.83,997.23,995.83,996.83,574.0,993.7261,995.1231,993.7261,994.724,574.0
2025-04-22 15:40:00,995.95,999.52,995.94,999.52,1037.0,993.8458,997.4083,993.8359,997.4083,1037.0
2025-04-22 15:45:00,998.81,999.4,997.52,999.4,525.0,996.6998,997.2885,995.4125,997.2885,525.0
2025-04-22 15:50:00,998.01,998.91,996.94,998.9,2475.0,995.9015,996.7996,994.8337,996.7896,2475.0
2025-04-22 15:55:00,998.37,999.62,997.85,998.14,5407.0,996.2607,997.5081,995.7418,996.0312,5407.0
2025-04-23 09:30:00,1010.5,1011.91,1010.5,1011.91,1765.0,1008.3651,1009.7721,1008.3651,1009.7721,1765.0
2025-04-23 09:35:00,1012.61,1017.96,1012.6,1017.96,200.0,1010.4706,1015.8093,1010.4607,1015.8093,200.0
2025-04-23 09:40:00,1014.65,1014.65,1012.51,1012.51,1053.0,1012.5063,1012.5063,1010.3708,1010.3708,1053.0
2025-04-23 09:45:00,1011.4,1012.41,1010.07,1012.41,400.0,1009.2632,1010.2711,1007.936,1010.2711,400.0
2025-04-23 09:50:00,1012.37,1013.19,1010.17,1010.17,594.0,1010.2311,1011.0494,1008.0358,1008.0358,594.0
2025-04-23 09:55:00,1010.17,1010.17,1010.17,1010.17,0.0,1008.0358,1008.0358,1008.0358,1008.0358,0.0
2025-04-23 10:00:00,1012.42,1014.84,1012.42,1012.78,300.0,1010.281,1012.6959,1010.281,1010.6403,300.0
2025-04-23 10:05:00,1012.74,1014.49,1010.0,1010.0,459.0,1010.6004,1012.3467,1007.8662,1007.8662,459.0
2025-04-23 10:10:00,1010.0,1010.0,1009.5,1009.5,589.0,1007.8662,1007.8662,1007.3672,1007.3672,589.0
2025-04-23 10:15:00,1008.93,1008.93,1005.39,1007.63,400.0,1006.7984,1006.7984,1003.2659,1005.5012,400.0
2025-04-23 10:20:00,1007.63,1007.63,1007.63,1007.63,0.0,1005.5012,1005.5012,1005.5012,1005.5012,0.0
2025-04-23 10:25:00,1006.6,1006.6,1006.6,1006.6,100.0,1004.4733,1004.4733,1004.4733,1004.4733,100.0
2025-04-23 10:30:00,1010.0,1010.0,1010.0,1010.0,100.0,1007.8662,1007.8662,1007.8662,1007.8662,100.0
2025-04-23 10:35:00,1010.74,1010.92,1010.74,1010.92,400.0,1008.6046,1008.7842,1008.6046,1008.7842,400.0
2025-04-23 10:40:00,1010.92,1010.92,1010.92,1010.92,0.0,1008.7842,1008.7842,1008.7842,1008.7842,0.0
2025-04-23 10:45:00,1010.92,1010.92,1010.92,1010.92,0.0,1008.7842,1008.7842,1008.7842,1008.7842,0.0
2025-04-23 10:50:00,1010.18,1011.55,1010.17,1010.96,500.0,1008.0458,1009.4129,1008.0358,1008.8241,500.0
2025-04-23 10:55:00,1010.04,1010.04,1009.73,1009.73,200.0,1007.9061,1007.9061,1007.5967,1007.5967,200.0
2025-04-23 11:00:00,1009.68,1015.55,1009.33,1012.17,1730.0,1007.5468,1013.4044,1007.1976,1010.0316,1730.0
2025-04-23 11:05:00,1011.93,1012.13,1011.93,1012.13,220.0,1009.7921,1009.9917,1009.7921,1009.9917,220.0
2025-04-23 11:10:00,1011.54,1011.54,1009.51,1010.62,300.0,1009.4029,1009.4029,1007.3772,1008.4848,300.0
2025-04-23 11:15:00,1010.62,1010.62,1010.62,1010.62,0.0,1008.4848,1008.4848,1008.4848,1008.4848,0.0
2025-04-23 11:20:00,1009.04,1010.34,1001.79,1005.25,8031.0,1006.9082,1008.2054,999.6735,1003.1262,8031.0
2025-04-23 11:25:00,1003.72,1003.72,1003.72,1003.72,100.0,1001.5994,1001.5994,1001.5994,1001.5994,100.0
2025-04-23 11:30:00,1002.32,1002.32,1002.32,1002.32,100.0,1000.2024,1000.2024,1000.2024,1000.2024,100.0
2025-04-23 11:35:00,1002.35,1002.35,1001.33,1001.33,221.0,1000.2323,1000.2323,999.2145,999.2145,221.0
2025-04-23 11:40:00,1001.34,1001.34,1001.34,1001.34,168.0,999.2244,999.2244,999.2244,999.2244,168.0
2025-04-23 11:45:00,999.69,999.69,999.69,999.69,100.0,997.5779,997.5779,997.5779,997.5779,100.0
2025-04-23 11:50:00,997.77,997.77,997.77,997.77,100.0,995.662,995.662,995.662,995.662,100.0
2025-04-23 11:55:00,998.8,999.58,998.8,999.58,410.0,996.6898,997.4682,996.6898,997.4682,410.0
2025-04-23 12:00:00,998.77,998.77,998.16,998.16,300.0,996.6599,996.6599,996.0512,996.0512,300.0
2025-04-23 12:05:00,998.1,998.1,998.09,998.1,1008.0,995.9913,995.9913,995.9813,995.9913,1008.0
2025-04-23 12:10:00,998.1,998.1,998.1,998.1,0.0,995.9913,995.9913,995.9913,995.9913,0.0
2025-04-23 12:15:00,995.69,995.75,995.64,995.75,400.0,993.5864,993.6463,993.5365,993.6463,400.0
2025-04-23 12:20:00,991.94,992.01,990.85,992.01,300.0,989.8443,989.9142,988.7566,989.9142,300.0
2025-04-23 12:25:00,991.58,993.28,990.85,993.28,400.0,989.4851,991.1815,988.7566,991.1815,400.0
2025-04-23 12:30:00,994.4,994.4,994.4,994.4,100.0,992.2991,992.2991,992.2991,992.2991,100.0
2025-04-23 12:35:00,997.37,997.37,997.37,997.37,100.0,995.2628,995.2628,995.2628,995.2628,100.0
2025-04-23 12:40:00,997.37,997.37,997.37,997.37,0.0,995.2628,995.2628,995.2628,995.2628,0.0
2025-04-23 12:45:00,996.0,996.0,991.76,991.77,400.0,993.8957,993.8957,989.6647,989.6747,400.0
2025-04-23 12:50:00,992.64,992.75,992.64,992.75,515.0,990.5428,990.6526,990.5428,990.6526,515.0
2025-04-23 12:55:00,993.12,995.56,992.63,994.82,1100.0,991.0218,993.4567,990.5328,992.7182,1100.0
2025-04-23 13:00:00,993.26,998.0,993.26,998.0,812.0,991.1615,995.8915,991.1615,995.8915,812.0
2025-04-23 13:05:00,996.67,996.67,996.66,996.67,100.0,994.5643,994.5643,994.5543,994.5643,100.0
2025-04-23 13:10:00,997.35,997.35,997.35,997.35,100.0,995.2429,995.2429,995.2429,995.2429,100.0
2025-04-23 13:15:00,997.88,997.88,997.82,997.83,212.0,995.7718,995.7718,995.7119,995.7219,212.0
2025-04-23 13:20:00,999.05,1000.36,999.05,999.17,400.0,996.9393,998.2465,996.9393,997.059,400.0
2025-04-23 13:25:00,999.17,999.17,999.17,999.17,0.0,997.059,997.059,997.059,997.059,0.0
2025-04-23 13:30:00,997.66,997.66,997.66,997.66,118.0,995.5522,995.5522,995.5522,995.5522,118.0
2025-04-23 13:35:00,993.05,994.0,992.42,994.0,641.0,990.952,991.9,990.3233,991.9,641.0
2025-04-23 13:40:00,993.83,995.35,993.83,995.35,293.0,991.7303,993.2471,991.7303,993.2471,293.0
2025-04-23 13:45:00,995.35,995.35,995.35,995.35,0.0,993.2471,993.2471,993.2471,993.2471,0.0
2025-04-23 13:50:00,992.57,996.35,992.57,996.35,919.0,990.473,994.245,990.473,994.245,919.0
2025-04-23 13:55:00,996.35,996.35,996.35,996.35,0.0,994.245,994.245,994.245,994.245,0.0
2025-04-23 14:00:00,994.95,994.95,994.92,994.92,200.0,992.8479,992.8479,992.818,992.818,200.0
2025-04-23 14:05:00,995.32,995.32,995.32,995.32,205.0,993.2172,993.2172,993.2172,993.2172,205.0
2025-04-23 14:10:00,995.75,995.75,993.14,993.14,452.0,993.6463,993.6463,991.0418,991.0418,452.0
2025-04-23 14:15:00,994.67,995.69,994.66,995.69,300.0,992.5685,993.5864,992.5586,993.5864,300.0
2025-04-23 14:20:00,995.69,995.69,995.69,995.69,0.0,993.5864,993.5864,993.5864,993.5864,0.0
2025-04-23 14:25:00,995.06,995.06,994.38,994.38,400.0,992.9577,992.9577,992.2792,992.2792,400.0
2025-04-23 14:30:00,993.11,995.69,993.11,995.69,600.0,991.0118,993.5864,991.0118,993.5864,600.0
2025-04-23 14:35:00,993.79,993.79,993.34,993.34,200.0,991.6904,991.6904,991.2413,991.2413,200.0
2025-04-23 14:40:00,993.65,993.65,993.65,993.65,100.0,991.5507,991.5507,991.5507,991.5507,100.0
2025-04-23 14:45:00,992.0,992.0,992.0,992.0,100.0,989.9042,989.9042,989.9042,989.9042,100.0
2025-04-23 14:50:00,992.0,992.0,989.88,990.29,720.0,989.9042,989.9042,987.7887,988.1978,720.0
2025-04-23 14:55:00,991.5,992.21,991.5,992.1,719.0,989.4052,990.1137,989.4052,990.004,719.0
2025-04-23 15:00:00,992.1,992.1,992.1,992.1,0.0,990.004,990.004,990.004,990.004,0.0
2025-04-23 15:05:00,990.91,990.92,990.54,990.54,200.0,988.8165,988.8265,988.4473,988.4473,200.0
2025-04-23 15:10:00,991.2,991.2,990.08,990.08,597.0,989.1059,989.1059,987.9882,987.9882,597.0
2025-04-23 15:15:00,990.0,990.0,990.0,990.0,121.0,987.9084,987.9084,987.9084,987.9084,121.0
2025-04-23 15:20:00,989.36,989.36,989.36,989.36,100.0,987.2698,987.2698,987.2698,987.2698,100.0
2025-04-23 15:25:00,990.21,991.08,990.17,991.08,400.0,988.118,988.9861,988.078,988.9861,400.0
2025-04-23 15:30:00,991.31,992.07,991.3,992.07,300.0,989.2156,989.974,989.2057,989.974,300.0
2025-04-23 15:35:00,990.31,990.56,990.31,990.56,200.0,988.2178,988.4672,988.2178,988.4672,200.0
2025-04-23 15:40:00,990.99,990.99,990.9,990.91,200.0,988.8963,988.8963,988.8065,988.8165,200.0
2025-04-23 15:45:00,990.47,990.47,990.47,990.47,100.0,988.3774,988.3774,988.3774,988.3774,100.0
2025-04-23 15:50:00,990.51,991.26,990.51,991.26,300.0,988.4173,989.1657,988.4173,989.1657,300.0
2025-04-23 15:55:00,993.88,995.01,990.99,990.99,5170.0,991.7802,992.9078,988.8963,988.8963,5170.0
2025-04-24 09:30:00,996.46,996.46,992.22,992.22,3100.0,994.3548,994.3548,990.1237,990.1237,3100.0
2025-04-24 09:35:00,982.86,998.37,982.86,998.37,552.0,980.7835,996.2607,980.7835,996.2607,552.0
2025-04-24 09:40:00,999.3,999.3,999.3,999.3,100.0,997.1888,997.1888,997.1888,997.1888,100.0
2025-04-24 09:45:00,999.3,999.3,999.3,999.3,0.0,997.1888,997.1888,997.1888,997.1888,0.0
2025-04-24 09:50:00,1000.23,1000.23,996.38,996.38,669.0,998.1168,998.1168,994.2749,994.2749,669.0
2025-04-24 09:55:00,996.38,996.38,996.38,996.38,0.0,994.2749,994.2749,994.2749,994.2749,0.0
2025-04-24 10:00:00,997.58,1000.55,997.58,1000.55,332.0,995.4724,998.4361,995.4724,998.4361,332.0
2025-04-24 10:05:00,995.8,995.8,995.8,995.8,133.0,993.6962,993.6962,993.6962,993.6962,133.0
2025-04-24 10:10:00,995.8,995.8,995.8,995.8,0.0,993.6962,993.6962,993.6962,993.6962,0.0
2025-04-24 10:15:00,995.8,995.8,995.8,995.8,0.0,993.6962,993.6962,993.6962,993.6962,0.0
2025-04-24 10:20:00,997.76,1001.0,997.75,1000.98,962.0,995.652,998.8852,995.642,998.8652,962.0
2025-04-24 10:25:00,1000.98,1000.98,1000.98,1000.98,0.0,998.8652,998.8652,998.8652,998.8652,0.0
2025-04-24 10:30:00,1005.14,1005.14,1005.14,1005.14,100.0,1003.0164,1003.0164,1003.0164,1003.0164,100.0
2025-04-24 10:35:00,1005.14,1005.14,1005.14,1005.14,0.0,1003.0164,1003.0164,1003.0164,1003.0164,0.0
2025-04-24 10:40:00,1003.37,1003.44,1002.33,1002.33,460.0,1001.2502,1001.32,1000.2124,1000.2124,460.0
2025-04-24 10:45:00,1002.33,1002.33,1002.33,1002.33,0.0,1000.2124,1000.2124,1000.2124,1000.2124,0.0
2025-04-24 10:50:00,1006.94,1006.94,1006.93,1006.94,100.0,1004.8126,1004.8126,1004.8026,1004.8126,100.0
2025-04-24 10:55:00,1009.72,1009.72,1008.64,1008.64,200.0,1007.5867,1007.5867,1006.509,1006.509,200.0
2025-04-24 11:00:00,1009.06,1010.27,1009.05,1010.27,228.0,1006.9281,1008.1356,1006.9182,1008.1356,228.0
2025-04-24 11:05:00,1010.66,1011.37,1010.66,1011.37,207.0,1008.5248,1009.2333,1008.5248,1009.2333,207.0
2025-04-24 11:10:00,1009.55,1011.29,1009.55,1011.29,200.0,1007.4171,1009.1534,1007.4171,1009.1534,200.0
2025-04-24 11:15:00,1011.29,1011.29,1008.69,1008.69,600.0,1009.1534,1009.1534,1006.5589,1006.5589,600.0
2025-04-24 11:20:00,1008.69,1008.69,1008.69,1008.69,0.0,1006.5589,1006.5589,1006.5589,1006.5589,0.0
2025-04-24 11:25:00,1009.4,1010.03,1009.39,1010.02,200.0,1007.2674,1007.8961,1007.2574,1007.8861,200.0
2025-04-24 11:30:00,1010.02,1010.02,1010.02,1010.02,0.0,1007.8861,1007.8861,1007.8861,1007.8861,0.0
2025-04-24 11:35:00,1010.02,1010.02,1010.02,1010.02,0.0,1007.8861,1007.8861,1007.8861,1007.8861,0.0
2025-04-24 11:40:00,1011.58,1011.58,1011.58,1011.58,100.0,1009.4428,1009.4428,1009.4428,1009.4428,100.0
2025-04-24 11:45:00,1011.02,1011.47,1010.87,1011.47,300.0,1008.884,1009.333,1008.7343,1009.333,300.0
2025-04-24 11:50:00,1010.97,1012.8,1010.29,1012.8,1593.0,1008.8341,1010.6602,1008.1555,1010.6602,1593.0
2025-04-24 11:55:00,1011.36,1011.36,1010.09,1011.14,1558.0,1009.2233,1009.2233,1007.956,1009.0037,1558.0
2025-04-24 12:00:00,1011.58,1011.58,1011.58,1011.58,200.0,1009.4428,1009.4428,1009.4428,1009.4428,200.0
2025-04-24 12:05:00,1010.56,1010.56,1010.56,1010.56,115.0,1008.425,1008.425,1008.425,1008.425,115.0
2025-04-24 12:10:00,1011.92,1011.92,1011.92,1011.92,100.0,1009.7821,1009.7821,1009.7821,1009.7821,100.0
2025-04-24 12:15:00,1011.92,1011.92,1011.92,1011.92,0.0,1009.7821,1009.7821,1009.7821,1009.7821,0.0
2025-04-24 12:20:00,1012.0,1012.0,1012.0,1012.0,100.0,1009.8619,1009.8619,1009.8619,1009.8619,100.0
2025-04-24 12:25:00,1012.19,1012.19,1012.19,1012.19,100.0,1010.0515,1010.0515,1010.0515,1010.0515,100.0
2025-04-24 12:30:00,1013.52,1013.52,1013.52,1013.52,100.0,1011.3787,1011.3787,1011.3787,1011.3787,100.0
2025-04-24 12:35:00,1013.08,1013.08,1013.07,1013.08,100.0,1010.9396,1010.9396,1010.9297,1010.9396,100.0
2025-04-24 12:40:00,1013.09,1013.09,1013.09,1013.09,100.0,1010.9496,1010.9496,1010.9496,1010.9496,100.0
2025-04-24 12:45:00,1013.09,1013.09,1013.09,1013.09,0.0,1010.9496,1010.9496,1010.9496,1010.9496,0.0
2025-04-24 12:50:00,1013.09,1013.09,1013.09,1013.09,0.0,1010.9496,1010.9496,1010.9496,1010.9496,0.0
2025-04-24 12:55:00,1014.31,1014.31,1014.31,1014.31,100.0,1012.167,1012.167,1012.167,1012.167,100.0
2025-04-24 13:00:00,1012.7,1012.8,1012.69,1012.8,550.0,1010.5604,1010.6602,1010.5505,1010.6602,550.0
2025-04-24 13:05:00,1013.02,1013.02,1012.82,1012.82,231.0,1010.8798,1010.8798,1010.6802,1010.6802,231.0
2025-04-24 13:10:00,1012.14,1012.14,1012.04,1012.04,200.0,1010.0016,1010.0016,1009.9018,1009.9018,200.0
2025-04-24 13:15:00,1014.29,1014.29,1014.28,1014.29,113.0,1012.1471,1012.1471,1012.1371,1012.1471,113.0
2025-04-24 13:20:00,1012.87,1012.87,1012.87,1012.87,103.0,1010.7301,1010.7301,1010.7301,1010.7301,103.0
2025-04-24 13:25:00,1012.87,1012.87,1012.87,1012.87,0.0,1010.7301,1010.7301,1010.7301,1010.7301,0.0
2025-04-24 13:30:00,1014.04,1014.36,1014.04,1014.36,300.0,1011.8976,1012.2169,1011.8976,1012.2169,300.0
2025-04-24 13:35:00,1014.36,1014.36,1014.36,1014.36,0.0,1012.2169,1012.2169,1012.2169,1012.2169,0.0
2025-04-24 13:40:00,1014.05,1014.05,1012.87,1012.92,713.0,1011.9076,1011.9076,1010.7301,1010.78,713.0
2025-04-24 13:45:00,1013.1,1014.3,1013.01,1013.01,1100.0,1010.9596,1012.1571,1010.8698,1010.8698,1100.0
2025-04-24 13:50:00,1013.61,1015.85,1013.6,1015.85,300.0,1011.4685,1013.7038,1011.4585,1013.7038,300.0
2025-04-24 13:55:00,1016.02,1016.02,1014.27,1014.79,415.0,1013.8734,1013.8734,1012.1271,1012.646,415.0
2025-04-24 14:00:00,1015.59,1015.59,1015.59,1015.59,130.0,1013.4443,1013.4443,1013.4443,1013.4443,130.0
2025-04-24 14:05:00,1016.39,1016.72,1016.38,1016.72,480.0,1014.2427,1014.572,1014.2327,1014.572,480.0
2025-04-24 14:10:00,1016.71,1016.71,1015.41,1015.41,600.0,1014.562,1014.562,1013.2647,1013.2647,600.0
2025-04-24 14:15:00,1014.74,1014.74,1014.69,1014.69,200.0,1012.5961,1012.5961,1012.5462,1012.5462,200.0
2025-04-24 14:20:00,1014.69,1014.69,1014.69,1014.69,0.0,1012.5462,1012.5462,1012.5462,1012.5462,0.0
2025-04-24 14:25:00,1014.79,1014.79,1014.79,1014.79,100.0,1012.646,1012.646,1012.646,1012.646,100.0
2025-04-24 14:30:00,1014.79,1014.79,1014.79,1014.79,0.0,1012.646,1012.646,1012.646,1012.646,0.0
2025-04-24 14:35:00,1017.05,1017.3,1017.05,1017.29,500.0,1014.9013,1015.1507,1014.9013,1015.1407,500.0
2025-04-24 14:40:00,1016.93,1017.29,1016.92,1017.29,200.0,1014.7815,1015.1407,1014.7715,1015.1407,200.0
2025-04-24 14:45:00,1016.84,1019.57,1016.84,1017.43,1700.0,1014.6917,1017.4159,1014.6917,1015.2805,1700.0
2025-04-24 14:50:00,1016.96,1016.96,1016.14,1016.56,1524.0,1014.8114,1014.8114,1013.9932,1014.4123,1524.0
2025-04-24 14:55:00,1016.32,1017.22,1016.28,1017.22,1420.0,1014.1728,1015.0709,1014.1329,1015.0709,1420.0
2025-04-24 15:00:00,1016.13,1016.13,1015.65,1016.0,907.0,1013.9832,1013.9832,1013.5042,1013.8535,907.0
2025-04-24 15:05:00,1015.94,1016.39,1015.93,1016.39,341.0,1013.7936,1014.2427,1013.7836,1014.2427,341.0
2025-04-24 15:10:00,1015.73,1015.73,1015.72,1015.73,100.0,1013.584,1013.584,1013.5741,1013.584,100.0
2025-04-24 15:15:00,1016.9,1017.76,1016.9,1017.76,800.0,1014.7516,1015.6098,1014.7516,1015.6098,800.0
2025-04-24 15:20:00,1017.6,1017.6,1017.59,1017.6,100.0,1015.4501,1015.4501,1015.4401,1015.4501,100.0
2025-04-24 15:25:00,1017.76,1018.76,1017.04,1017.62,914.0,1015.6098,1016.6076,1014.8913,1015.4701,914.0
2025-04-24 15:30:00,1016.51,1016.51,1016.51,1016.51,100.0,1014.3624,1014.3624,1014.3624,1014.3624,100.0
2025-04-24 15:35:00,1015.59,1017.81,1014.35,1017.81,1211.0,1013.4443,1015.6597,1012.207,1015.6597,1211.0
2025-04-24 15:40:00,1019.66,1019.98,1019.66,1019.98,200.0,1017.5057,1017.8251,1017.5057,1017.8251,200.0
2025-04-24 15:45:00,1018.86,1018.86,1018.04,1018.54,600.0,1016.7074,1016.7074,1015.8892,1016.3881,600.0
2025-04-24 15:50:00,1018.45,1019.99,1017.78,1019.99,2249.0,1016.2983,1017.835,1015.6297,1017.835,2249.0
2025-04-24 15:55:00,1019.42,1021.34,1019.01,1019.34,6722.0,1017.2662,1019.1822,1016.8571,1017.1864,6722.0
2025-04-25 09:30:00,1022.33,1022.33,1022.33,1022.33,1826.0,1020.1701,1020.1701,1020.1701,1020.1701,1826.0
2025-04-25 09:35:00,1022.33,1022.33,1022.33,1022.33,0.0,1020.1701,1020.1701,1020.1701,1020.1701,0.0
2025-04-25 09:40:00,1022.33,1022.33,1022.33,1022.33,0.0,1020.1701,1020.1701,1020.1701,1020.1701,0.0
2025-04-25 09:45:00,1017.97,1018.45,1017.97,1018.45,200.0,1015.8193,1016.2983,1015.8193,1016.2983,200.0
2025-04-25 09:50:00,1014.67,1014.67,1013.73,1013.73,600.0,1012.5263,1012.5263,1011.5883,1011.5883,600.0
2025-04-25 09:55:00,1013.08,1013.08,1011.19,1011.2,300.0,1010.9396,1010.9396,1009.0536,1009.0636,300.0
2025-04-25 10:00:00,1014.04,1014.63,1013.57,1014.63,800.0,1011.8976,1012.4864,1011.4286,1012.4864,800.0
2025-04-25 10:05:00,1014.63,1014.63,1014.63,1014.63,0.0,1012.4864,1012.4864,1012.4864,1012.4864,0.0
2025-04-25 10:10:00,1015.67,1015.67,1015.2,1015.5,1000.0,1013.5242,1013.5242,1013.0552,1013.3545,1000.0
2025-04-25 10:15:00,1015.5,1017.34,1014.68,1016.53,2305.0,1013.3545,1015.1906,1012.5363,1014.3824,2305.0
2025-04-25 10:20:00,1016.53,1016.53,1016.53,1016.53,0.0,1014.3824,1014.3824,1014.3824,1014.3824,0.0
2025-04-25 10:25:00,1016.53,1016.53,1016.53,1016.53,0.0,1014.3824,1014.3824,1014.3824,1014.3824,0.0
2025-04-25 10:30:00,1006.59,1008.3,1006.59,1007.62,500.0,1004.4634,1006.1697,1004.4634,1005.4912,500.0
2025-04-25 10:35:00,1007.58,1009.28,1007.58,1009.28,208.0,1005.4513,1007.1477,1005.4513,1007.1477,208.0
2025-04-25 10:40:00,1009.38,1009.38,1009.37,1009.38,100.0,1007.2475,1007.2475,1007.2375,1007.2475,100.0
2025-04-25 10:45:00,1011.02,1011.26,1010.02,1010.88,2635.0,1008.884,1009.1235,1007.8861,1008.7443,2635.0
2025-04-25 10:50:00,1012.28,1012.28,1009.82,1010.39,2900.0,1010.1413,1010.1413,1007.6865,1008.2553,2900.0
2025-04-25 10:55:00,1008.32,1008.32,1007.39,1007.39,200.0,1006.1897,1006.1897,1005.2617,1005.2617,200.0
2025-04-25 11:00:00,1008.58,1008.96,1008.47,1008.96,2029.0,1006.4492,1006.8283,1006.3394,1006.8283,2029.0
2025-04-25 11:05:00,1008.25,1008.25,1008.05,1008.05,200.0,1006.1198,1006.1198,1005.9203,1005.9203,200.0
2025-04-25 11:10:00,1007.24,1008.41,1007.24,1008.41,200.0,1005.112,1006.2795,1005.112,1006.2795,200.0
2025-04-25 11:15:00,1008.41,1008.41,1008.41,1008.41,100.0,1006.2795,1006.2795,1006.2795,1006.2795,100.0
2025-04-25 11:20:00,1008.41,1008.82,1008.01,1008.01,1035.0,1006.2795,1006.6886,1005.8804,1005.8804,1035.0
2025-04-25 11:25:00,1008.08,1008.08,1008.01,1008.01,200.0,1005.9502,1005.9502,1005.8804,1005.8804,200.0
2025-04-25 11:30:00,1008.01,1008.01,1008.01,1008.01,0.0,1005.8804,1005.8804,1005.8804,1005.8804,0.0
2025-04-25 11:35:00,1007.39,1007.39,1007.38,1007.39,100.0,1005.2617,1005.2617,1005.2517,1005.2617,100.0
2025-04-25 11:40:00,1007.17,1007.17,1007.17,1007.17,100.0,1005.0421,1005.0421,1005.0421,1005.0421,100.0
2025-04-25 11:45:00,1005.55,1005.55,1005.55,1005.55,100.0,1003.4256,1003.4256,1003.4256,1003.4256,100.0
2025-04-25 11:50:00,1005.88,1006.33,1005.88,1006.18,320.0,1003.7549,1004.2039,1003.7549,1004.0542,320.0
2025-04-25 11:55:00,1006.44,1007.18,1006.44,1007.18,400.0,1004.3137,1005.0521,1004.3137,1005.0521,400.0
2025-04-25 12:00:00,1007.18,1007.18,1007.18,1007.18,0.0,1005.0521,1005.0521,1005.0521,1005.0521,0.0
2025-04-25 12:05:00,1008.63,1009.74,1008.63,1009.25,600.0,1006.499,1007.6067,1006.499,1007.1177,600.0
2025-04-25 12:10:00,1009.25,1009.25,1009.25,1009.25,0.0,1007.1177,1007.1177,1007.1177,1007.1177,0.0
2025-04-25 12:15:00,1009.25,1009.42,1009.24,1009.42,300.0,1007.1177,1007.2874,1007.1078,1007.2874,300.0
2025-04-25 12:20:00,1009.42,1009.42,1009.42,1009.42,0.0,1007.2874,1007.2874,1007.2874,1007.2874,0.0
2025-04-25 12:25:00,1009.42,1009.42,1009.42,1009.42,0.0,1007.2874,1007.2874,1007.2874,1007.2874,0.0
2025-04-25 12:30:00,1009.42,1009.42,1009.42,1009.42,0.0,1007.2874,1007.2874,1007.2874,1007.2874,0.0
2025-04-25 12:35:00,1009.42,1009.42,1009.42,1009.42,0.0,1007.2874,1007.2874,1007.2874,1007.2874,0.0
2025-04-25 12:40:00,1011.0,1011.01,1011.0,1011.0,100.0,1008.864,1008.874,1008.864,1008.864,100.0
2025-04-25 12:45:00,1011.0,1011.01,1010.57,1010.93,725.0,1008.864,1008.874,1008.4349,1008.7942,725.0
2025-04-25 12:50:00,1012.09,1012.72,1012.09,1012.72,700.0,1009.9517,1010.5804,1009.9517,1010.5804,700.0
2025-04-25 12:55:00,1012.69,1012.69,1012.69,1012.69,179.0,1010.5505,1010.5505,1010.5505,1010.5505,179.0
2025-04-25 13:00:00,1013.84,1013.85,1012.82,1012.82,1200.0,1011.698,1011.708,1010.6802,1010.6802,1200.0
2025-04-25 13:05:00,1012.82,1012.82,1012.82,1012.82,0.0,1010.6802,1010.6802,1010.6802,1010.6802,0.0
2025-04-25 13:10:00,1014.21,1014.21,1013.12,1013.24,300.0,1012.0673,1012.0673,1010.9796,1011.0993,300.0
2025-04-25 13:15:00,1015.03,1017.51,1013.07,1013.07,2839.0,1012.8855,1015.3603,1010.9297,1010.9297,2839.0
2025-04-25 13:20:00,1013.07,1013.07,1013.07,1013.07,0.0,1010.9297,1010.9297,1010.9297,1010.9297,0.0
2025-04-25 13:25:00,1013.07,1013.07,1013.07,1013.07,0.0,1010.9297,1010.9297,1010.9297,1010.9297,0.0
2025-04-25 13:30:00,1013.34,1013.34,1013.33,1013.34,100.0,1011.1991,1011.1991,1011.1891,1011.1991,100.0
2025-04-25 13:35:00,1013.34,1013.34,1013.34,1013.34,0.0,1011.1991,1011.1991,1011.1991,1011.1991,0.0
2025-04-25 13:40:00,1012.5,1012.5,1012.49,1012.5,300.0,1010.3609,1010.3609,1010.3509,1010.3609,300.0
2025-04-25 13:45:00,1011.55,1011.55,1011.54,1011.55,100.0,1009.4129,1009.4129,1009.4029,1009.4129,100.0
2025-04-25 13:50:00,1010.39,1010.39,1010.38,1010.39,350.0,1008.2553,1008.2553,1008.2453,1008.2553,350.0
2025-04-25 13:55:00,1010.39,1010.39,1010.39,1010.39,0.0,1008.2553,1008.2553,1008.2553,1008.2553,0.0
2025-04-25 14:00:00,1008.88,1010.21,1008.87,1010.09,300.0,1006.7485,1008.0757,1006.7385,1007.956,300.0
2025-04-25 14:05:00,1010.07,1010.07,1010.07,1010.07,100.0,1007.936,1007.936,1007.936,1007.936,100.0
2025-04-25 14:10:00,1010.48,1010.48,1010.48,1010.48,100.0,1008.3451,1008.3451,1008.3451,1008.3451,100.0
2025-04-25 14:15:00,1010.48,1010.48,1010.48,1010.48,0.0,1008.3451,1008.3451,1008.3451,1008.3451,0.0
2025-04-25 14:20:00,1010.48,1010.48,1010.48,1010.48,0.0,1008.3451,1008.3451,1008.3451,1008.3451,0.0
2025-04-25 14:25:00,1010.48,1010.48,1010.48,1010.48,0.0,1008.3451,1008.3451,1008.3451,1008.3451,0.0
2025-04-25 14:30:00,1012.65,1012.65,1012.64,1012.65,100.0,1010.5106,1010.5106,1010.5006,1010.5106,100.0
2025-04-25 14:35:00,1012.65,1012.65,1012.65,1012.65,0.0,1010.5106,1010.5106,1010.5106,1010.5106,0.0
2025-04-25 14:40:00,1012.65,1012.65,1012.65,1012.65,0.0,1010.5106,1010.5106,1010.5106,1010.5106,0.0
2025-04-25 14:45:00,1012.16,1012.16,1012.15,1012.16,145.0,1010.0216,1010.0216,1010.0116,1010.0216,145.0
2025-04-25 14:50:00,1011.78,1011.78,1010.9,1010.9,1052.0,1009.6424,1009.6424,1008.7642,1008.7642,1052.0
2025-04-25 14:55:00,1011.77,1012.4,1011.76,1012.39,337.0,1009.6324,1010.2611,1009.6224,1010.2511,337.0
2025-04-25 15:00:00,1011.84,1011.84,1011.84,1011.84,100.0,1009.7023,1009.7023,1009.7023,1009.7023,100.0
2025-04-25 15:05:00,1011.84,1011.84,1011.84,1011.84,0.0,1009.7023,1009.7023,1009.7023,1009.7023,0.0
2025-04-25 15:10:00,1011.62,1011.62,1011.62,1011.62,100.0,1009.4827,1009.4827,1009.4827,1009.4827,100.0
2025-04-25 15:15:00,1012.3,1012.99,1012.0,1012.99,1556.0,1010.1613,1010.8498,1009.8619,1010.8498,1556.0
2025-04-25 15:20:00,1013.32,1013.32,1013.31,1013.32,400.0,1011.1791,1011.1791,1011.1692,1011.1791,400.0
2025-04-25 15:25:00,1013.09,1013.09,1012.57,1012.57,410.0,1010.9496,1010.9496,1010.4307,1010.4307,410.0
2025-04-25 15:30:00,1011.18,1012.43,1011.13,1012.43,1700.0,1009.0437,1010.291,1008.9938,1010.291,1700.0
2025-04-25 15:35:00,1010.0,1010.0,1010.0,1010.0,202.0,1007.8662,1007.8662,1007.8662,1007.8662,202.0
2025-04-25 15:40:00,1012.97,1013.7,1012.63,1013.7,600.0,1010.8299,1011.5583,1010.4906,1011.5583,600.0
2025-04-25 15:45:00,1012.79,1013.98,1012.78,1013.98,300.0,1010.6503,1011.8377,1010.6403,1011.8377,300.0
2025-04-25 15:50:00,1013.43,1015.99,1012.77,1015.99,700.0,1011.2889,1013.8435,1010.6303,1013.8435,700.0
2025-04-25 15:55:00,1015.62,1015.62,1013.87,1013.87,3421.0,1013.4743,1013.4743,1011.728,1011.728,3421.0
2025-04-28 09:30:00,1018.41,1018.41,1013.7,1017.48,1953.0,1016.2584,1016.2584,1011.5583,1015.3303,1953.0
2025-04-28 09:35:00,1018.15,1019.61,1018.12,1019.61,1300.0,1015.9989,1017.4558,1015.969,1017.4558,1300.0
2025-04-28 09:40:00,1018.36,1019.06,1018.36,1019.06,200.0,1016.2085,1016.907,1016.2085,1016.907,200.0
2025-04-28 09:45:00,1028.07,1028.07,1020.41,1020.41,900.0,1025.898,1025.898,1018.2542,1018.2542,900.0
2025-04-28 09:50:00,1020.57,1020.57,1018.51,1018.51,700.0,1018.4138,1018.4138,1016.3582,1016.3582,700.0
2025-04-28 09:55:00,1018.51,1018.51,1018.51,1018.51,0.0,1016.3582,1016.3582,1016.3582,1016.3582,0.0
2025-04-28 10:00:00,1019.25,1019.25,1017.24,1017.25,2900.0,1017.0966,1017.0966,1015.0909,1015.1008,2900.0
2025-04-28 10:05:00,1017.67,1017.67,1016.05,1016.39,700.0,1015.5199,1015.5199,1013.9034,1014.2427,700.0
2025-04-28 10:10:00,1015.9,1015.9,1015.9,1015.9,100.0,1013.7537,1013.7537,1013.7537,1013.7537,100.0
2025-04-28 10:15:00,1015.9,1015.9,1015.9,1015.9,100.0,1013.7537,1013.7537,1013.7537,1013.7537,100.0
2025-04-28 10:20:00,1017.14,1017.14,1017.13,1017.14,100.0,1014.9911,1014.9911,1014.9811,1014.9911,100.0
2025-04-28 10:25:00,1015.16,1015.51,1015.15,1015.26,1185.0,1013.0152,1013.3645,1013.0053,1013.115,1185.0
2025-04-28 10:30:00,1015.26,1015.26,1015.26,1015.26,0.0,1013.115,1013.115,1013.115,1013.115,0.0
2025-04-28 10:35:00,1015.39,1015.39,1015.0,1015.0,520.0,1013.2448,1013.2448,1012.8556,1012.8556,520.0
2025-04-28 10:40:00,1015.0,1015.57,1015.0,1015.57,719.0,1012.8556,1013.4244,1012.8556,1013.4244,719.0
2025-04-28 10:45:00,1015.57,1015.57,1015.57,1015.57,0.0,1013.4244,1013.4244,1013.4244,1013.4244,0.0
2025-04-28 10:50:00,1014.09,1014.09,1014.08,1014.09,196.0,1011.9475,1011.9475,1011.9375,1011.9475,196.0
2025-04-28 10:55:00,1014.18,1014.18,1014.18,1014.18,100.0,1012.0373,1012.0373,1012.0373,1012.0373,100.0
2025-04-28 11:00:00,1014.18,1014.18,1014.18,1014.18,0.0,1012.0373,1012.0373,1012.0373,1012.0373,0.0
2025-04-28 11:05:00,1014.18,1014.18,1014.18,1014.18,0.0,1012.0373,1012.0373,1012.0373,1012.0373,0.0
2025-04-28 11:10:00,1014.18,1014.18,1014.18,1014.18,0.0,1012.0373,1012.0373,1012.0373,1012.0373,0.0
2025-04-28 11:15:00,1012.46,1012.46,1012.45,1012.46,100.0,1010.321,1010.321,1010.311,1010.321,100.0
2025-04-28 11:20:00,1012.46,1012.46,1012.46,1012.46,0.0,1010.321,1010.321,1010.321,1010.321,0.0
2025-04-28 11:25:00,1008.28,1008.28,1008.28,1008.28,100.0,1006.1498,1006.1498,1006.1498,1006.1498,100.0
2025-04-28 11:30:00,1008.28,1008.28,1008.28,1008.28,0.0,1006.1498,1006.1498,1006.1498,1006.1498,0.0
2025-04-28 11:35:00,1008.24,1008.24,1008.24,1008.24,100.0,1006.1099,1006.1099,1006.1099,1006.1099,100.0
2025-04-28 11:40:00,1009.41,1009.41,1009.4,1009.41,100.0,1007.2774,1007.2774,1007.2674,1007.2774,100.0
2025-04-28 11:45:00,1009.42,1010.23,1009.41,1010.12,2000.0,1007.2874,1008.0957,1007.2774,1007.9859,2000.0
2025-04-28 11:50:00,1010.12,1010.12,1010.12,1010.12,0.0,1007.9859,1007.9859,1007.9859,1007.9859,0.0
2025-04-28 11:55:00,1009.84,1009.84,1009.82,1009.84,1700.0,1007.7065,1007.7065,1007.6865,1007.7065,1700.0
2025-04-28 12:00:00,1009.57,1009.57,1008.4,1008.5,1100.0,1007.4371,1007.4371,1006.2695,1006.3693,1100.0
2025-04-28 12:05:00,1008.06,1008.06,1007.94,1007.94,1200.0,1005.9302,1005.9302,1005.8105,1005.8105,1200.0
2025-04-28 12:10:00,1007.94,1007.94,1007.94,1007.94,0.0,1005.8105,1005.8105,1005.8105,1005.8105,0.0
2025-04-28 12:15:00,1007.78,1007.78,1006.71,1007.75,900.0,1005.6508,1005.6508,1004.5831,1005.6209,900.0
2025-04-28 12:20:00,1009.29,1009.82,1009.28,1009.82,1600.0,1007.1577,1007.6865,1007.1477,1007.6865,1600.0
2025-04-28 12:25:00,1009.22,1009.22,1009.21,1009.22,100.0,1007.0878,1007.0878,1007.0778,1007.0878,100.0
2025-04-28 12:30:00,1008.84,1008.84,1008.5,1008.5,1100.0,1006.7086,1006.7086,1006.3693,1006.3693,1100.0
2025-04-28 12:35:00,1008.75,1008.77,1007.91,1008.77,437.0,1006.6188,1006.6387,1005.7806,1006.6387,437.0
2025-04-28 12:40:00,1008.77,1008.77,1008.77,1008.77,0.0,1006.6387,1006.6387,1006.6387,1006.6387,0.0
2025-04-28 12:45:00,1008.81,1008.81,1008.81,1008.81,100.0,1006.6787,1006.6787,1006.6787,1006.6787,100.0
2025-04-28 12:50:00,1010.0,1010.0,1008.31,1009.59,5100.0,1007.8662,1007.8662,1006.1797,1007.457,5100.0
2025-04-28 12:55:00,1009.18,1009.18,1008.57,1008.58,200.0,1007.0479,1007.0479,1006.4392,1006.4492,200.0
2025-04-28 13:00:00,1008.5,1008.78,1006.58,1006.59,1044.0,1006.3693,1006.6487,1004.4534,1004.4634,1044.0
2025-04-28 13:05:00,1005.18,1005.6,1005.18,1005.5,700.0,1003.0563,1003.4754,1003.0563,1003.3757,700.0
2025-04-28 13:10:00,1005.18,1005.38,1004.86,1004.92,2824.0,1003.0563,1003.2559,1002.737,1002.7969,2824.0
2025-04-28 13:15:00,1005.73,1006.59,1004.71,1005.41,700.0,1003.6052,1004.4634,1002.5873,1003.2858,700.0
2025-04-28 13:20:00,1005.2,1005.2,1005.2,1005.2,100.0,1003.0763,1003.0763,1003.0763,1003.0763,100.0
2025-04-28 13:25:00,1005.47,1006.6,1005.45,1006.59,813.0,1003.3457,1004.4733,1003.3258,1004.4634,813.0
2025-04-28 13:30:00,1005.38,1005.38,1005.37,1005.38,300.0,1003.2559,1003.2559,1003.2459,1003.2559,300.0
2025-04-28 13:35:00,1005.38,1005.38,1005.38,1005.38,0.0,1003.2559,1003.2559,1003.2559,1003.2559,0.0
2025-04-28 13:40:00,1005.37,1005.37,1005.37,1005.37,200.0,1003.2459,1003.2459,1003.2459,1003.2459,200.0
2025-04-28 13:45:00,1005.37,1005.37,1005.37,1005.37,0.0,1003.2459,1003.2459,1003.2459,1003.2459,0.0
2025-04-28 13:50:00,1005.37,1005.37,1005.37,1005.37,0.0,1003.2459,1003.2459,1003.2459,1003.2459,0.0
2025-04-28 13:55:00,1006.87,1008.44,1006.87,1007.96,743.0,1004.7428,1006.3094,1004.7428,1005.8305,743.0
2025-04-28 14:00:00,1008.32,1009.4,1008.31,1009.06,313.0,1006.1897,1007.2674,1006.1797,1006.9281,313.0
2025-04-28 14:05:00,1008.81,1008.81,1008.81,1008.81,200.0,1006.6787,1006.6787,1006.6787,1006.6787,200.0
2025-04-28 14:10:00,1008.82,1008.82,1007.28,1007.36,312.0,1006.6886,1006.6886,1005.1519,1005.2317,312.0
2025-04-28 14:15:00,1007.35,1007.35,1007.35,1007.35,100.0,1005.2217,1005.2217,1005.2217,1005.2217,100.0
2025-04-28 14:20:00,1006.25,1006.26,1006.25,1006.25,100.0,1004.1241,1004.1341,1004.1241,1004.1241,100.0
2025-04-28 14:25:00,1008.46,1008.46,1008.46,1008.46,100.0,1006.3294,1006.3294,1006.3294,1006.3294,100.0
2025-04-28 14:30:00,1008.46,1008.46,1008.46,1008.46,0.0,1006.3294,1006.3294,1006.3294,1006.3294,0.0
2025-04-28 14:35:00,1008.46,1008.46,1008.46,1008.46,0.0,1006.3294,1006.3294,1006.3294,1006.3294,0.0
2025-04-28 14:40:00,1009.77,1010.28,1009.77,1010.28,235.0,1007.6366,1008.1456,1007.6366,1008.1456,235.0
2025-04-28 14:45:00,1009.55,1010.57,1009.54,1009.91,705.0,1007.4171,1008.4349,1007.4071,1007.7763,705.0
2025-04-28 14:50:00,1009.32,1009.69,1009.29,1009.69,905.0,1007.1876,1007.5568,1007.1577,1007.5568,905.0
2025-04-28 14:55:00,1009.23,1009.9,1009.17,1009.38,600.0,1007.0978,1007.7664,1007.0379,1007.2475,600.0
2025-04-28 15:00:00,1009.38,1009.38,1009.38,1009.38,0.0,1007.2475,1007.2475,1007.2475,1007.2475,0.0
2025-04-28 15:05:00,1010.1,1011.32,1010.1,1011.32,205.0,1007.9659,1009.1834,1007.9659,1009.1834,205.0
2025-04-28 15:10:00,1011.84,1011.84,1010.89,1010.89,300.0,1009.7023,1009.7023,1008.7543,1008.7543,300.0
2025-04-28 15:15:00,1011.64,1011.67,1011.55,1011.55,309.0,1009.5027,1009.5326,1009.4129,1009.4129,309.0
2025-04-28 15:20:00,1011.38,1012.18,1011.21,1012.17,530.0,1009.2432,1010.0415,1009.0736,1010.0316,530.0
2025-04-28 15:25:00,1011.84,1011.84,1011.83,1011.84,105.0,1009.7023,1009.7023,1009.6923,1009.7023,105.0
2025-04-28 15:30:00,1011.43,1011.43,1011.36,1011.36,300.0,1009.2931,1009.2931,1009.2233,1009.2233,300.0
2025-04-28 15:35:00,1010.47,1012.71,1008.5,1012.71,1130.0,1008.3352,1010.5704,1006.3693,1010.5704,1130.0
2025-04-28 15:40:00,1012.27,1012.27,1012.0,1012.0,210.0,1010.1314,1010.1314,1009.8619,1009.8619,210.0
2025-04-28 15:45:00,1013.44,1014.82,1013.43,1013.48,400.0,1011.2989,1012.676,1011.2889,1011.3388,400.0
2025-04-28 15:50:00,1012.49,1013.63,1012.37,1012.7,2036.0,1010.3509,1011.4885,1010.2311,1010.5604,2036.0
2025-04-28 15:55:00,1012.7,1013.56,1011.56,1012.12,7195.0,1010.5604,1011.4186,1009.4229,1009.9817,7195.0
2025-04-29 09:30:00,1004.89,1011.18,1004.89,1011.18,2057.0,1002.7669,1009.0437,1002.7669,1009.0437,2057.0
2025-04-29 09:35:00,1012.95,1012.95,1012.94,1012.95,100.0,1010.8099,1010.8099,1010.7999,1010.8099,100.0
2025-04-29 09:40:00,1012.95,1012.95,1012.95,1012.95,0.0,1010.8099,1010.8099,1010.8099,1010.8099,0.0
2025-04-29 09:45:00,1011.87,1011.87,1011.87,1011.87,100.0,1009.7322,1009.7322,1009.7322,1009.7322,100.0
2025-04-29 09:50:00,1008.83,1012.56,1008.83,1012.56,200.0,1006.6986,1010.4207,1006.6986,1010.4207,200.0
2025-04-29 09:55:00,1012.56,1012.56,1012.56,1012.56,0.0,1010.4207,1010.4207,1010.4207,1010.4207,0.0
2025-04-29 10:00:00,1012.56,1012.56,1012.56,1012.56,0.0,1010.4207,1010.4207,1010.4207,1010.4207,0.0
2025-04-29 10:05:00,1012.8,1012.8,1012.79,1012.8,256.0,1010.6602,1010.6602,1010.6503,1010.6602,256.0
2025-04-29 10:10:00,1013.34,1013.34,1010.25,1010.26,794.0,1011.1991,1011.1991,1008.1156,1008.1256,794.0
2025-04-29 10:15:00,1009.92,1009.92,1009.91,1009.91,595.0,1007.7863,1007.7863,1007.7763,1007.7763,595.0
2025-04-29 10:20:00,1009.72,1009.72,1009.72,1009.72,120.0,1007.5867,1007.5867,1007.5867,1007.5867,120.0
2025-04-29 10:25:00,1009.21,1009.21,1008.55,1008.56,200.0,1007.0778,1007.0778,1006.4192,1006.4292,200.0
2025-04-29 10:30:00,1008.56,1008.56,1008.56,1008.56,0.0,1006.4292,1006.4292,1006.4292,1006.4292,0.0
2025-04-29 10:35:00,1010.63,1012.0,1010.63,1012.0,665.0,1008.4948,1009.8619,1008.4948,1009.8619,665.0
2025-04-29 10:40:00,1007.12,1007.13,1007.12,1007.12,182.0,1004.9922,1005.0022,1004.9922,1004.9922,182.0
2025-04-29 10:45:00,1011.3,1012.88,1010.76,1010.76,436.0,1009.1634,1010.7401,1008.6245,1008.6245,436.0
2025-04-29 10:50:00,1012.53,1012.53,1012.53,1012.53,100.0,1010.3908,1010.3908,1010.3908,1010.3908,100.0
2025-04-29 10:55:00,1011.39,1012.97,1011.39,1012.97,517.0,1009.2532,1010.8299,1009.2532,1010.8299,517.0
2025-04-29 11:00:00,1013.24,1013.69,1012.96,1012.97,500.0,1011.0993,1011.5484,1010.8199,1010.8299,500.0
2025-04-29 11:05:00,1012.86,1012.86,1012.85,1012.86,100.0,1010.7201,1010.7201,1010.7101,1010.7201,100.0
2025-04-29 11:10:00,1012.86,1012.86,1012.86,1012.86,0.0,1010.7201,1010.7201,1010.7201,1010.7201,0.0
2025-04-29 11:15:00,1011.93,1011.93,1011.18,1011.18,1000.0,1009.7921,1009.7921,1009.0437,1009.0437,1000.0
2025-04-29 11:20:00,1008.84,1008.84,1008.16,1008.17,500.0,1006.7086,1006.7086,1006.03,1006.04,500.0
2025-04-29 11:25:00,1008.17,1009.35,1008.16,1008.25,400.0,1006.04,1007.2175,1006.03,1006.1198,400.0
2025-04-29 11:30:00,1007.67,1007.67,1007.67,1007.67,100.0,1005.5411,1005.5411,1005.5411,1005.5411,100.0
2025-04-29 11:35:00,1007.67,1007.67,1007.67,1007.67,0.0,1005.5411,1005.5411,1005.5411,1005.5411,0.0
2025-04-29 11:40:00,1005.26,1006.21,1005.26,1006.21,500.0,1003.1362,1004.0842,1003.1362,1004.0842,500.0
2025-04-29 11:45:00,1006.37,1006.37,1006.36,1006.37,300.0,1004.2438,1004.2438,1004.2338,1004.2438,300.0
2025-04-29 11:50:00,1006.37,1009.69,1006.36,1006.74,1610.0,1004.2438,1007.5568,1004.2338,1004.613,1610.0
2025-04-29 11:55:00,1006.09,1006.09,1006.09,1006.09,100.0,1003.9644,1003.9644,1003.9644,1003.9644,100.0
2025-04-29 12:00:00,1006.77,1006.77,1006.77,1006.77,100.0,1004.643,1004.643,1004.643,1004.643,100.0
2025-04-29 12:05:00,1006.88,1008.34,1006.87,1008.34,455.0,1004.7527,1006.2097,1004.7428,1006.2097,455.0
2025-04-29 12:10:00,1009.65,1009.74,1009.64,1009.74,511.0,1007.5169,1007.6067,1007.5069,1007.6067,511.0
2025-04-29 12:15:00,1010.46,1010.46,1010.46,1010.46,542.0,1008.3252,1008.3252,1008.3252,1008.3252,542.0
2025-04-29 12:20:00,1010.59,1011.6,1010.02,1011.6,4352.0,1008.4549,1009.4628,1007.8861,1009.4628,4352.0
2025-04-29 12:25:00,1010.64,1010.7,1009.13,1009.42,2300.0,1008.5048,1008.5647,1006.998,1007.2874,2300.0
2025-04-29 12:30:00,1009.42,1009.42,1009.41,1009.42,300.0,1007.2874,1007.2874,1007.2774,1007.2874,300.0
2025-04-29 12:35:00,1009.4,1009.41,1008.29,1008.29,804.0,1007.2674,1007.2774,1006.1598,1006.1598,804.0
2025-04-29 12:40:00,1007.95,1007.95,1007.95,1007.95,100.0,1005.8205,1005.8205,1005.8205,1005.8205,100.0
2025-04-29 12:45:00,1007.79,1007.79,1005.75,1005.75,425.0,1005.6608,1005.6608,1003.6251,1003.6251,425.0
2025-04-29 12:50:00,1006.19,1006.77,1006.02,1006.5,800.0,1004.0642,1004.643,1003.8946,1004.3735,800.0
2025-04-29 12:55:00,1006.5,1006.5,1006.5,1006.5,0.0,1004.3735,1004.3735,1004.3735,1004.3735,0.0
2025-04-29 13:00:00,1005.67,1006.76,1005.67,1006.76,500.0,1003.5453,1004.633,1003.5453,1004.633,500.0
2025-04-29 13:05:00,1006.76,1006.76,1006.76,1006.76,0.0,1004.633,1004.633,1004.633,1004.633,0.0
2025-04-29 13:10:00,1005.74,1005.74,1005.74,1005.74,100.0,1003.6152,1003.6152,1003.6152,1003.6152,100.0
2025-04-29 13:15:00,1006.79,1007.9,1006.66,1007.9,949.0,1004.6629,1005.7706,1004.5332,1005.7706,949.0
2025-04-29 13:20:00,1007.9,1007.9,1007.9,1007.9,0.0,1005.7706,1005.7706,1005.7706,1005.7706,0.0
2025-04-29 13:25:00,1007.39,1007.39,1007.39,1007.39,100.0,1005.2617,1005.2617,1005.2617,1005.2617,100.0
2025-04-29 13:30:00,1008.21,1011.38,1008.21,1010.56,1300.0,1006.0799,1009.2432,1006.0799,1008.425,1300.0
2025-04-29 13:35:00,1011.18,1011.18,1011.18,1011.18,100.0,1009.0437,1009.0437,1009.0437,1009.0437,100.0
2025-04-29 13:40:00,1012.72,1013.14,1011.64,1012.36,1400.0,1010.5804,1010.9995,1009.5027,1010.2212,1400.0
2025-04-29 13:45:00,1012.32,1013.06,1011.44,1011.45,2009.0,1010.1812,1010.9197,1009.3031,1009.3131,2009.0
2025-04-29 13:50:00,1012.35,1012.53,1012.35,1012.53,200.0,1010.2112,1010.3908,1010.2112,1010.3908,200.0
2025-04-29 13:55:00,1012.75,1012.76,1012.75,1012.75,100.0,1010.6103,1010.6203,1010.6103,1010.6103,100.0
2025-04-29 14:00:00,1012.84,1013.75,1012.84,1013.54,362.0,1010.7002,1011.6082,1010.7002,1011.3987,362.0
2025-04-29 14:05:00,1013.9,1013.91,1013.81,1013.81,315.0,1011.7579,1011.7679,1011.6681,1011.6681,315.0
2025-04-29 14:10:00,1012.86,1012.86,1012.85,1012.86,139.0,1010.7201,1010.7201,1010.7101,1010.7201,139.0
2025-04-29 14:15:00,1012.87,1012.87,1012.87,1012.87,200.0,1010.7301,1010.7301,1010.7301,1010.7301,200.0
2025-04-29 14:20:00,1012.05,1012.57,1011.8,1012.56,300.0,1009.9118,1010.4307,1009.6623,1010.4207,300.0
2025-04-29 14:25:00,1011.66,1011.66,1011.65,1011.66,120.0,1009.5226,1009.5226,1009.5127,1009.5226,120.0
2025-04-29 14:30:00,1011.8,1011.8,1011.8,1011.8,100.0,1009.6623,1009.6623,1009.6623,1009.6623,100.0
2025-04-29 14:35:00,1012.57,1012.66,1011.63,1011.64,300.0,1010.4307,1010.5205,1009.4927,1009.5027,300.0
2025-04-29 14:40:00,1012.5,1012.56,1012.42,1012.56,500.0,1010.3609,1010.4207,1010.281,1010.4207,500.0
2025-04-29 14:45:00,1012.3,1012.3,1012.3,1012.3,100.0,1010.1613,1010.1613,1010.1613,1010.1613,100.0
2025-04-29 14:50:00,1012.34,1012.35,1012.12,1012.33,1000.0,1010.2012,1010.2112,1009.9817,1010.1912,1000.0
2025-04-29 14:55:00,1013.4,1013.58,1013.11,1013.12,400.0,1011.259,1011.4386,1010.9696,1010.9796,400.0
2025-04-29 15:00:00,1013.12,1013.12,1013.12,1013.12,0.0,1010.9796,1010.9796,1010.9796,1010.9796,0.0
2025-04-29 15:05:00,1012.77,1013.92,1012.76,1013.67,519.0,1010.6303,1011.7779,1010.6203,1011.5284,519.0
2025-04-29 15:10:00,1012.97,1012.97,1012.96,1012.97,100.0,1010.8299,1010.8299,1010.8199,1010.8299,100.0
2025-04-29 15:15:00,1012.84,1012.84,1012.7,1012.71,200.0,1010.7002,1010.7002,1010.5604,1010.5704,200.0
2025-04-29 15:20:00,1013.46,1013.46,1012.7,1012.71,620.0,1011.3188,1011.3188,1010.5604,1010.5704,620.0
2025-04-29 15:25:00,1011.94,1012.17,1011.94,1012.17,761.0,1009.8021,1010.0316,1009.8021,1010.0316,761.0
2025-04-29 15:30:00,1012.18,1012.2,1012.06,1012.17,700.0,1010.0415,1010.0615,1009.9218,1010.0316,700.0
2025-04-29 15:35:00,1012.18,1013.09,1012.18,1013.08,600.0,1010.0415,1010.9496,1010.0415,1010.9396,600.0
2025-04-29 15:40:00,1012.73,1012.98,1011.41,1012.33,2425.0,1010.5904,1010.8399,1009.2732,1010.1912,2425.0
2025-04-29 15:45:00,1011.56,1012.39,1011.37,1012.1,600.0,1009.4229,1010.2511,1009.2333,1009.9617,600.0
2025-04-29 15:50:00,1012.14,1015.44,1011.41,1014.1,2743.0,1010.0016,1013.2947,1009.2732,1011.9575,2743.0
2025-04-29 15:55:00,1013.47,1013.47,1011.74,1012.34,5889.0,1011.3288,1011.3288,1009.6025,1010.2012,5889.0
2025-04-30 09:30:00,1013.38,1013.38,1008.93,1011.08,1972.0,1011.239,1011.239,1006.7984,1008.9439,1972.0
2025-04-30 09:35:00,1003.96,1005.79,1000.39,1002.52,1666.0,1001.8389,1003.665,998.2765,1000.402,1666.0
2025-04-30 09:40:00,1003.07,1003.17,998.32,998.33,2439.0,1000.9508,1001.0506,996.2108,996.2208,2439.0
2025-04-30 09:45:00,1000.01,1000.01,1000.0,1000.01,500.0,997.8973,997.8973,997.8873,997.8973,500.0
2025-04-30 09:50:00,1002.02,1002.02,1001.99,1001.99,200.0,999.903,999.903,999.8731,999.8731,200.0
2025-04-30 09:55:00,998.9,999.39,998.6,999.39,500.0,996.7896,997.2786,996.4902,997.2786,500.0
2025-04-30 10:00:00,999.39,1001.34,999.38,1001.34,200.0,997.2786,999.2244,997.2686,999.2244,200.0
2025-04-30 10:05:00,1001.36,1001.36,999.34,1001.19,1438.0,999.2444,999.2444,997.2287,999.0748,1438.0
2025-04-30 10:10:00,1002.05,1002.05,1002.05,1002.05,100.0,999.9329,999.9329,999.9329,999.9329,100.0
2025-04-30 10:15:00,1002.05,1002.05,1002.05,1002.05,0.0,999.9329,999.9329,999.9329,999.9329,0.0
2025-04-30 10:20:00,1002.05,1002.05,1002.05,1002.05,0.0,999.9329,999.9329,999.9329,999.9329,0.0
2025-04-30 10:25:00,1005.54,1007.19,1005.54,1007.19,300.0,1003.4156,1005.0621,1003.4156,1005.0621,300.0
2025-04-30 10:30:00,1007.84,1008.03,1005.34,1005.34,2950.0,1005.7107,1005.9003,1003.216,1003.216,2950.0
2025-04-30 10:35:00,1008.73,1009.2,1008.73,1009.2,500.0,1006.5988,1007.0678,1006.5988,1007.0678,500.0
2025-04-30 10:40:00,1008.22,1008.68,1007.88,1007.91,618.0,1006.0899,1006.5489,1005.7506,1005.7806,618.0
2025-04-30 10:45:00,1007.91,1007.91,1007.91,1007.91,100.0,1005.7806,1005.7806,1005.7806,1005.7806,100.0
2025-04-30 10:50:00,1007.24,1007.24,1005.47,1006.69,1432.0,1005.112,1005.112,1003.3457,1004.5631,1432.0
2025-04-30 10:55:00,1008.96,1009.86,1008.95,1009.55,300.0,1006.8283,1007.7264,1006.8184,1007.4171,300.0
2025-04-30 11:00:00,1009.55,1009.55,1009.55,1009.55,0.0,1007.4171,1007.4171,1007.4171,1007.4171,0.0
2025-04-30 11:05:00,1009.55,1009.55,1009.55,1009.55,0.0,1007.4171,1007.4171,1007.4171,1007.4171,0.0
2025-04-30 11:10:00,1011.47,1011.47,1011.47,1011.47,100.0,1009.333,1009.333,1009.333,1009.333,100.0
2025-04-30 11:15:00,1011.47,1011.47,1011.47,1011.47,0.0,1009.333,1009.333,1009.333,1009.333,0.0
2025-04-30 11:20:00,1011.88,1012.72,1011.88,1011.99,2179.0,1009.7422,1010.5804,1009.7422,1009.8519,2179.0
2025-04-30 11:25:00,1011.32,1011.32,1010.14,1010.15,264.0,1009.1834,1009.1834,1008.0059,1008.0158,264.0
2025-04-30 11:30:00,1010.53,1011.87,1010.51,1011.87,300.0,1008.395,1009.7322,1008.3751,1009.7322,300.0
2025-04-30 11:35:00,1011.48,1011.5,1010.95,1011.22,1050.0,1009.343,1009.363,1008.8141,1009.0836,1050.0
2025-04-30 11:40:00,1012.37,1012.72,1011.52,1012.54,1704.0,1010.2311,1010.5804,1009.3829,1010.4008,1704.0
2025-04-30 11:45:00,1012.51,1012.51,1012.13,1012.37,547.0,1010.3708,1010.3708,1009.9917,1010.2311,547.0
2025-04-30 11:50:00,1012.66,1012.66,1012.66,1012.66,100.0,1010.5205,1010.5205,1010.5205,1010.5205,100.0
2025-04-30 11:55:00,1012.66,1012.66,1012.66,1012.66,0.0,1010.5205,1010.5205,1010.5205,1010.5205,0.0
2025-04-30 12:00:00,1012.66,1012.66,1012.66,1012.66,0.0,1010.5205,1010.5205,1010.5205,1010.5205,0.0
2025-04-30 12:05:00,1017.86,1018.01,1017.85,1018.0,1100.0,1015.7095,1015.8592,1015.6996,1015.8492,1100.0
2025-04-30 12:10:00,1018.0,1018.01,1015.86,1016.22,5466.0,1015.8492,1015.8592,1013.7138,1014.073,5466.0
2025-04-30 12:15:00,1015.76,1015.76,1015.76,1015.76,100.0,1013.614,1013.614,1013.614,1013.614,100.0
2025-04-30 12:20:00,1015.48,1015.48,1011.9,1011.9,200.0,1013.3346,1013.3346,1009.7621,1009.7621,200.0
2025-04-30 12:25:00,1013.41,1013.41,1013.4,1013.41,100.0,1011.2689,1011.2689,1011.259,1011.2689,100.0
2025-04-30 12:30:00,1012.17,1012.17,1010.66,1010.66,508.0,1010.0316,1010.0316,1008.5248,1008.5248,508.0
2025-04-30 12:35:00,1012.67,1014.03,1012.67,1014.03,5600.0,1010.5305,1011.8876,1010.5305,1011.8876,5600.0
2025-04-30 12:40:00,1014.86,1014.86,1014.85,1014.86,100.0,1012.7159,1012.7159,1012.7059,1012.7159,100.0
2025-04-30 12:45:00,1014.78,1014.78,1013.65,1013.65,809.0,1012.6361,1012.6361,1011.5084,1011.5084,809.0
2025-04-30 12:50:00,1014.58,1016.02,1014.52,1015.64,2000.0,1012.4365,1013.8734,1012.3766,1013.4942,2000.0
2025-04-30 12:55:00,1017.21,1017.5,1016.76,1016.76,1506.0,1015.0609,1015.3503,1014.6119,1014.6119,1506.0
2025-04-30 13:00:00,1017.16,1017.16,1017.04,1017.05,500.0,1015.011,1015.011,1014.8913,1014.9013,500.0
2025-04-30 13:05:00,1017.04,1017.04,1015.63,1015.63,200.0,1014.8913,1014.8913,1013.4843,1013.4843,200.0
2025-04-30 13:10:00,1015.63,1015.63,1015.63,1015.63,0.0,1013.4843,1013.4843,1013.4843,1013.4843,0.0
2025-04-30 13:15:00,1014.02,1014.78,1014.02,1014.78,800.0,1011.8777,1012.6361,1011.8777,1012.6361,800.0
2025-04-30 13:20:00,1015.31,1015.31,1015.31,1015.31,200.0,1013.1649,1013.1649,1013.1649,1013.1649,200.0
2025-04-30 13:25:00,1015.98,1016.34,1015.85,1016.12,800.0,1013.8335,1014.1928,1013.7038,1013.9732,800.0
2025-04-30 13:30:00,1016.12,1016.12,1016.12,1016.12,0.0,1013.9732,1013.9732,1013.9732,1013.9732,0.0
2025-04-30 13:35:00,1016.55,1018.73,1016.39,1017.25,3100.0,1014.4023,1016.5777,1014.2427,1015.1008,3100.0
2025-04-30 13:40:00,1017.1,1017.1,1016.32,1016.32,453.0,1014.9512,1014.9512,1014.1728,1014.1728,453.0
2025-04-30 13:45:00,1017.47,1017.47,1016.13,1016.14,1019.0,1015.3204,1015.3204,1013.9832,1013.9932,1019.0
2025-04-30 13:50:00,1016.49,1017.17,1016.49,1017.17,346.0,1014.3424,1015.021,1014.3424,1015.021,346.0
2025-04-30 13:55:00,1016.21,1016.5,1015.89,1016.35,589.0,1014.063,1014.3524,1013.7437,1014.2027,589.0
2025-04-30 14:00:00,1016.35,1016.35,1016.34,1016.35,100.0,1014.2027,1014.2027,1014.1928,1014.2027,100.0
2025-04-30 14:05:00,1015.78,1017.86,1015.78,1016.18,2839.0,1013.6339,1015.7095,1013.6339,1014.0331,2839.0
2025-04-30 14:10:00,1016.85,1017.94,1016.84,1017.35,2562.0,1014.7017,1015.7894,1014.6917,1015.2006,2562.0
2025-04-30 14:15:00,1017.51,1019.15,1017.06,1018.22,1300.0,1015.3603,1016.9968,1014.9112,1016.0688,1300.0
2025-04-30 14:20:00,1018.22,1018.22,1018.22,1018.22,0.0,1016.0688,1016.0688,1016.0688,1016.0688,0.0
2025-04-30 14:25:00,1019.21,1022.56,1019.14,1019.36,3162.0,1017.0567,1020.3996,1016.9868,1017.2064,3162.0
2025-04-30 14:30:00,1018.45,1019.04,1017.64,1017.64,1107.0,1016.2983,1016.8871,1015.49,1015.49,1107.0
2025-04-30 14:35:00,1016.64,1016.64,1016.64,1016.64,100.0,1014.4921,1014.4921,1014.4921,1014.4921,100.0
2025-04-30 14:40:00,1015.59,1016.08,1015.58,1016.08,600.0,1013.4443,1013.9333,1013.4344,1013.9333,600.0
2025-04-30 14:45:00,1015.41,1016.2,1015.41,1016.2,500.0,1013.2647,1014.0531,1013.2647,1014.0531,500.0
2025-04-30 14:50:00,1015.47,1015.97,1015.27,1015.27,414.0,1013.3246,1013.8235,1013.125,1013.125,414.0
2025-04-30 14:55:00,1015.06,1015.25,1014.79,1015.21,500.0,1012.9155,1013.1051,1012.646,1013.0651,500.0
2025-04-30 15:00:00,1013.98,1015.03,1013.98,1014.23,1349.0,1011.8377,1012.8855,1011.8377,1012.0872,1349.0
2025-04-30 15:05:00,1014.33,1014.33,1014.33,1014.33,200.0,1012.187,1012.187,1012.187,1012.187,200.0
2025-04-30 15:10:00,1014.38,1015.44,1014.33,1015.44,1219.0,1012.2369,1013.2947,1012.187,1013.2947,1219.0
2025-04-30 15:15:00,1014.5,1014.9,1014.46,1014.74,1402.0,1012.3566,1012.7558,1012.3167,1012.5961,1402.0
2025-04-30 15:20:00,1014.58,1015.81,1014.58,1015.81,300.0,1012.4365,1013.6639,1012.4365,1013.6639,300.0
2025-04-30 15:25:00,1014.81,1015.93,1014.75,1014.97,1677.0,1012.666,1013.7836,1012.6061,1012.8257,1677.0
2025-04-30 15:30:00,1014.01,1014.01,1013.42,1013.53,951.0,1011.8677,1011.8677,1011.2789,1011.3887,951.0
2025-04-30 15:35:00,1013.41,1014.34,1013.41,1013.63,1400.0,1011.2689,1012.197,1011.2689,1011.4885,1400.0
2025-04-30 15:40:00,1013.63,1016.23,1013.62,1015.92,3008.0,1011.4885,1014.083,1011.4785,1013.7736,3008.0
2025-04-30 15:45:00,1016.99,1019.0,1016.74,1019.0,1833.0,1014.8414,1016.8471,1014.5919,1016.8471,1833.0
2025-04-30 15:50:00,1020.36,1026.11,1020.35,1026.11,2858.0,1018.2043,1023.9421,1018.1943,1023.9421,2858.0
2025-04-30 15:55:00,1025.56,1026.41,1022.86,1024.04,11487.0,1023.3933,1024.2415,1020.699,1021.8765,11487.0
2025-05-01 09:30:00,1045.72,1045.72,1025.97,1041.86,3873.0,1043.5107,1043.5107,1023.8024,1039.6588,3873.0
2025-05-01 09:35:00,1041.86,1082.95,1041.85,1057.07,7633.0,1039.6588,1080.662,1039.6489,1054.8367,7633.0
2025-05-01 09:40:00,1062.81,1062.81,1042.5,1042.5,5489.0,1060.5646,1060.5646,1040.2975,1040.2975,5489.0
2025-05-01 09:45:00,1042.5,1051.22,1042.5,1051.22,864.0,1040.2975,1048.9991,1040.2975,1048.9991,864.0
2025-05-01 09:50:00,1048.24,1048.5,1044.56,1044.56,1476.0,1046.0254,1046.2848,1042.3531,1042.3531,1476.0
2025-05-01 09:55:00,1047.27,1047.27,1040.4,1040.4,500.0,1045.0574,1045.0574,1038.2019,1038.2019,500.0
2025-05-01 10:00:00,1046.35,1047.28,1044.61,1045.0,900.0,1044.1394,1045.0674,1042.403,1042.7922,900.0
2025-05-01 10:05:00,1044.6,1044.6,1035.49,1038.01,2824.0,1042.3931,1042.3931,1033.3023,1035.817,2824.0
2025-05-01 10:10:00,1038.31,1038.31,1038.31,1038.31,100.0,1036.1163,1036.1163,1036.1163,1036.1163,100.0
2025-05-01 10:15:00,1038.16,1038.16,1033.56,1034.52,1439.0,1035.9667,1035.9667,1031.3764,1032.3343,1439.0
2025-05-01 10:20:00,1034.2,1039.28,1034.07,1037.36,700.0,1032.015,1037.0843,1031.8853,1035.1683,700.0
2025-05-01 10:25:00,1038.0,1038.52,1035.69,1035.69,707.0,1035.807,1036.3259,1033.5019,1033.5019,707.0
2025-05-01 10:30:00,1033.88,1033.88,1033.87,1033.88,100.0,1031.6957,1031.6957,1031.6857,1031.6957,100.0
2025-05-01 10:35:00,1034.29,1034.77,1034.29,1034.77,200.0,1032.1048,1032.5838,1032.1048,1032.5838,200.0
2025-05-01 10:40:00,1035.0,1035.0,1032.09,1034.34,1200.0,1032.8133,1032.8133,1029.9095,1032.1547,1200.0
2025-05-01 10:45:00,1033.97,1036.57,1032.0,1036.0,1529.0,1031.7855,1034.38,1029.8197,1033.8112,1529.0
2025-05-01 10:50:00,1032.39,1037.4,1032.39,1037.17,1290.0,1030.2088,1035.2083,1030.2088,1034.9787,1290.0
2025-05-01 10:55:00,1036.85,1038.43,1036.84,1036.98,800.0,1034.6594,1036.2361,1034.6494,1034.7891,800.0
2025-05-01 11:00:00,1038.23,1038.41,1037.55,1038.41,307.0,1036.0365,1036.2161,1035.3579,1036.2161,307.0
2025-05-01 11:05:00,1038.21,1038.21,1037.6,1037.61,200.0,1036.0166,1036.0166,1035.4078,1035.4178,200.0
2025-05-01 11:10:00,1037.49,1037.49,1037.49,1037.49,571.0,1035.2981,1035.2981,1035.2981,1035.2981,571.0
2025-05-01 11:15:00,1037.49,1039.77,1036.58,1038.64,1504.0,1035.2981,1037.5733,1034.39,1036.4456,1504.0
2025-05-01 11:20:00,1039.99,1045.02,1039.82,1045.02,4671.0,1037.7928,1042.8122,1037.6231,1042.8122,4671.0
2025-05-01 11:25:00,1044.67,1050.07,1044.43,1044.57,7083.0,1042.4629,1047.8515,1042.2234,1042.3631,7083.0
2025-05-01 11:30:00,1046.62,1046.62,1045.83,1045.83,800.0,1044.4088,1044.4088,1043.6205,1043.6205,800.0
2025-05-01 11:35:00,1045.81,1046.62,1045.8,1046.62,400.0,1043.6005,1044.4088,1043.5905,1044.4088,400.0
2025-05-01 11:40:00,1046.93,1050.38,1046.93,1047.66,2813.0,1044.7181,1048.1608,1044.7181,1045.4466,2813.0
2025-05-01 11:45:00,1048.7,1048.7,1044.41,1046.29,1600.0,1046.4844,1046.4844,1042.2035,1044.0795,1600.0
2025-05-01 11:50:00,1045.88,1045.88,1045.88,1045.88,200.0,1043.6703,1043.6703,1043.6703,1043.6703,200.0
2025-05-01 11:55:00,1044.01,1044.01,1040.78,1042.1,1500.0,1041.8043,1041.8043,1038.5811,1039.8983,1500.0
2025-05-01 12:00:00,1043.35,1044.65,1043.26,1044.65,311.0,1041.1457,1042.4429,1041.0559,1042.4429,311.0
2025-05-01 12:05:00,1044.7,1045.41,1044.7,1045.33,1481.0,1042.4928,1043.2013,1042.4928,1043.1215,1481.0
2025-05-01 12:10:00,1045.31,1046.0,1043.71,1045.95,900.0,1043.1016,1043.7901,1041.5049,1043.7402,900.0
2025-05-01 12:15:00,1043.79,1045.23,1042.83,1042.83,2360.0,1041.5848,1043.0217,1040.6268,1040.6268,2360.0
2025-05-01 12:20:00,1041.41,1041.41,1041.13,1041.13,200.0,1039.2098,1039.2098,1038.9304,1038.9304,200.0
2025-05-01 12:25:00,1041.36,1042.75,1041.36,1041.79,825.0,1039.1599,1040.547,1039.1599,1039.589,825.0
2025-05-01 12:30:00,1043.01,1043.01,1043.0,1043.01,100.0,1040.8064,1040.8064,1040.7964,1040.8064,100.0
2025-05-01 12:35:00,1042.88,1042.88,1042.13,1042.13,457.0,1040.6767,1040.6767,1039.9283,1039.9283,457.0
2025-05-01 12:40:00,1041.67,1043.57,1041.67,1043.01,1400.0,1039.4692,1041.3652,1039.4692,1040.8064,1400.0
2025-05-01 12:45:00,1043.43,1044.69,1043.35,1044.2,1207.0,1041.2255,1042.4829,1041.1457,1041.9939,1207.0
2025-05-01 12:50:00,1045.57,1045.57,1044.05,1044.05,400.0,1043.361,1043.361,1041.8442,1041.8442,400.0
2025-05-01 12:55:00,1043.9,1043.91,1043.2,1043.76,900.0,1041.6945,1041.7045,1040.996,1041.5548,900.0
2025-05-01 13:00:00,1044.52,1048.29,1044.52,1048.29,500.0,1042.3132,1046.0753,1042.3132,1046.0753,500.0
2025-05-01 13:05:00,1049.86,1050.62,1049.86,1050.62,454.0,1047.6419,1048.4003,1047.6419,1048.4003,454.0
2025-05-01 13:10:00,1049.77,1050.69,1049.22,1049.22,1221.0,1047.5521,1048.4702,1047.0033,1047.0033,1221.0
2025-05-01 13:15:00,1048.34,1048.34,1048.33,1048.33,200.0,1046.1251,1046.1251,1046.1152,1046.1152,200.0
2025-05-01 13:20:00,1048.33,1048.33,1048.33,1048.33,0.0,1046.1152,1046.1152,1046.1152,1046.1152,0.0
2025-05-01 13:25:00,1046.74,1046.74,1045.07,1045.07,200.0,1044.5285,1044.5285,1042.8621,1042.8621,200.0
2025-05-01 13:30:00,1046.57,1047.31,1046.57,1047.31,400.0,1044.3589,1045.0973,1044.3589,1045.0973,400.0
2025-05-01 13:35:00,1049.35,1049.35,1049.34,1049.35,116.0,1047.133,1047.133,1047.123,1047.133,116.0
2025-05-01 13:40:00,1046.79,1046.79,1046.79,1046.79,100.0,1044.5784,1044.5784,1044.5784,1044.5784,100.0
2025-05-01 13:45:00,1046.79,1046.79,1046.79,1046.79,0.0,1044.5784,1044.5784,1044.5784,1044.5784,0.0
2025-05-01 13:50:00,1043.92,1043.92,1043.92,1043.92,100.0,1041.7145,1041.7145,1041.7145,1041.7145,100.0
2025-05-01 13:55:00,1043.2,1044.71,1043.2,1044.44,300.0,1040.996,1042.5028,1040.996,1042.2334,300.0
2025-05-01 14:00:00,1046.21,1046.31,1046.2,1046.31,500.0,1043.9996,1044.0994,1043.9897,1044.0994,500.0
2025-05-01 14:05:00,1046.1,1047.29,1045.48,1047.29,1879.0,1043.8899,1045.0774,1043.2712,1045.0774,1879.0
2025-05-01 14:10:00,1047.29,1047.29,1047.29,1047.29,0.0,1045.0774,1045.0774,1045.0774,1045.0774,0.0
2025-05-01 14:15:00,1047.75,1048.12,1047.74,1048.12,200.0,1045.5364,1045.9056,1045.5264,1045.9056,200.0
2025-05-01 14:20:00,1047.06,1047.06,1047.06,1047.06,124.0,1044.8479,1044.8479,1044.8479,1044.8479,124.0
2025-05-01 14:25:00,1046.1,1047.21,1045.66,1047.21,627.0,1043.8899,1044.9975,1043.4508,1044.9975,627.0
2025-05-01 14:30:00,1048.39,1053.29,1047.84,1052.7,6485.0,1046.175,1051.0647,1045.6262,1050.4759,6485.0
2025-05-01 14:35:00,1051.59,1051.59,1051.59,1051.59,100.0,1049.3683,1049.3683,1049.3683,1049.3683,100.0
2025-05-01 14:40:00,1051.92,1054.32,1051.92,1054.32,500.0,1049.6976,1052.0925,1049.6976,1052.0925,500.0
2025-05-01 14:45:00,1054.28,1054.28,1054.28,1054.28,100.0,1052.0526,1052.0526,1052.0526,1052.0526,100.0
2025-05-01 14:50:00,1053.28,1053.28,1053.28,1053.28,329.0,1051.0547,1051.0547,1051.0547,1051.0547,329.0
2025-05-01 14:55:00,1053.99,1055.29,1052.88,1052.88,1509.0,1051.7632,1053.0605,1050.6556,1050.6556,1509.0
2025-05-01 15:00:00,1051.8,1057.32,1051.8,1057.32,1703.0,1049.5778,1055.0862,1049.5778,1055.0862,1703.0
2025-05-01 15:05:00,1057.73,1057.73,1057.64,1057.64,200.0,1055.4953,1055.4953,1055.4055,1055.4055,200.0
2025-05-01 15:10:00,1057.81,1057.81,1057.8,1057.81,125.0,1055.5751,1055.5751,1055.5652,1055.5751,125.0
2025-05-01 15:15:00,1058.94,1060.5,1058.94,1060.23,615.0,1056.7028,1058.2595,1056.7028,1057.99,615.0
2025-05-01 15:20:00,1060.9,1062.3,1059.72,1060.71,1300.0,1058.6586,1060.0557,1057.4811,1058.469,1300.0
2025-05-01 15:25:00,1061.43,1062.41,1059.89,1061.5,1330.0,1059.1875,1060.1654,1057.6507,1059.2573,1330.0
2025-05-01 15:30:00,1061.1,1062.9,1061.1,1061.55,2702.0,1058.8582,1060.6544,1058.8582,1059.3072,2702.0
2025-05-01 15:35:00,1060.68,1063.02,1060.68,1061.22,1705.0,1058.4391,1060.7741,1058.4391,1058.9779,1705.0
2025-05-01 15:40:00,1059.64,1060.41,1059.57,1060.3,1400.0,1057.4013,1058.1696,1057.3314,1058.0599,1400.0
2025-05-01 15:45:00,1060.0,1060.0,1055.31,1055.77,6464.0,1057.7605,1057.7605,1053.0804,1053.5395,6464.0
2025-05-01 15:50:00,1055.95,1056.3,1053.01,1054.24,9170.0,1053.7191,1054.0683,1050.7853,1052.0127,9170.0
2025-05-01 15:55:00,1054.24,1054.24,1048.16,1049.56,13407.0,1052.0127,1052.0127,1045.9455,1047.3426,13407.0
2025-05-02 09:30:00,1057.33,1060.04,1057.33,1059.33,2885.0,1055.0962,1057.8004,1055.0962,1057.0919,2885.0
2025-05-02 09:35:00,1062.38,1066.52,1062.38,1066.52,605.0,1060.1355,1064.2667,1060.1355,1064.2667,605.0
2025-05-02 09:40:00,1074.66,1074.66,1074.65,1074.66,400.0,1072.3895,1072.3895,1072.3796,1072.3895,400.0
2025-05-02 09:45:00,1074.66,1074.66,1074.66,1074.66,0.0,1072.3895,1072.3895,1072.3895,1072.3895,0.0
2025-05-02 09:50:00,1066.65,1066.66,1060.99,1061.0,1933.0,1064.3965,1064.4064,1058.7484,1058.7584,1933.0
2025-05-02 09:55:00,1060.44,1060.9,1060.44,1060.57,507.0,1058.1996,1058.6586,1058.1996,1058.3293,507.0
2025-05-02 10:00:00,1062.52,1063.8,1060.01,1060.02,700.0,1060.2752,1061.5525,1057.7705,1057.7805,700.0
2025-05-02 10:05:00,1060.96,1062.53,1060.96,1062.04,507.0,1058.7185,1060.2852,1058.7185,1059.7962,507.0
2025-05-02 10:10:00,1062.55,1062.73,1062.03,1062.04,300.0,1060.3051,1060.4847,1059.7862,1059.7962,300.0
2025-05-02 10:15:00,1064.07,1065.78,1064.07,1065.76,626.0,1061.8219,1063.5283,1061.8219,1063.5083,626.0
2025-05-02 10:20:00,1065.32,1066.08,1065.32,1066.08,200.0,1063.0693,1063.8277,1063.0693,1063.8277,200.0
2025-05-02 10:25:00,1066.04,1066.37,1062.65,1062.92,736.0,1063.7878,1064.1171,1060.4049,1060.6743,736.0
2025-05-02 10:30:00,1063.24,1063.24,1060.91,1061.31,549.0,1060.9937,1060.9937,1058.6686,1059.0677,549.0
2025-05-02 10:35:00,1063.02,1063.02,1060.64,1060.65,811.0,1060.7741,1060.7741,1058.3992,1058.4091,811.0
2025-05-02 10:40:00,1058.62,1058.62,1057.6,1057.6,700.0,1056.3834,1056.3834,1055.3656,1055.3656,700.0
2025-05-02 10:45:00,1057.63,1062.45,1057.63,1061.07,4783.0,1055.3955,1060.2053,1055.3955,1058.8283,4783.0
2025-05-02 10:50:00,1059.67,1060.71,1059.12,1059.13,1300.0,1057.4312,1058.469,1056.8824,1056.8924,1300.0
2025-05-02 10:55:00,1060.07,1060.28,1058.89,1059.96,2211.0,1057.8304,1058.0399,1056.6529,1057.7206,2211.0
2025-05-02 11:00:00,1061.21,1062.28,1061.05,1061.06,700.0,1058.968,1060.0357,1058.8083,1058.8183,700.0
2025-05-02 11:05:00,1061.06,1061.06,1059.83,1059.83,900.0,1058.8183,1058.8183,1057.5909,1057.5909,900.0
2025-05-02 11:10:00,1058.71,1059.8,1058.66,1059.8,500.0,1056.4732,1057.5609,1056.4233,1057.5609,500.0
2025-05-02 11:15:00,1059.8,1061.27,1059.8,1060.7,900.0,1057.5609,1059.0278,1057.5609,1058.459,900.0
2025-05-02 11:20:00,1060.57,1060.57,1057.73,1057.74,813.0,1058.3293,1058.3293,1055.4953,1055.5053,813.0
2025-05-02 11:25:00,1058.21,1058.96,1057.63,1058.55,2000.0,1055.9743,1056.7227,1055.3955,1056.3136,2000.0
2025-05-02 11:30:00,1058.95,1060.34,1058.95,1060.34,600.0,1056.7127,1058.0998,1056.7127,1058.0998,600.0
2025-05-02 11:35:00,1061.15,1064.6,1060.57,1061.49,1243.0,1058.9081,1062.3508,1058.3293,1059.2474,1243.0
2025-05-02 11:40:00,1063.57,1064.32,1063.32,1063.33,500.0,1061.323,1062.0714,1061.0735,1061.0835,500.0
2025-05-02 11:45:00,1061.76,1061.76,1060.37,1061.04,1900.0,1059.5168,1059.5168,1058.1297,1058.7983,1900.0
2025-05-02 11:50:00,1061.01,1062.91,1061.0,1062.91,1100.0,1058.7684,1060.6644,1058.7584,1060.6644,1100.0
2025-05-02 11:55:00,1062.72,1063.55,1062.71,1063.55,400.0,1060.4748,1061.303,1060.4648,1061.303,400.0
2025-05-02 12:00:00,1064.89,1069.58,1064.89,1068.67,2500.0,1062.6402,1067.3203,1062.6402,1066.4122,2500.0
2025-05-02 12:05:00,1069.45,1069.94,1069.45,1069.93,1643.0,1067.1905,1067.6795,1067.1905,1067.6695,1643.0
2025-05-02 12:10:00,1066.73,1067.84,1066.53,1066.67,800.0,1064.4763,1065.584,1064.2767,1064.4164,800.0
2025-05-02 12:15:00,1064.68,1065.28,1064.25,1065.28,500.0,1062.4306,1063.0294,1062.0015,1063.0294,500.0
2025-05-02 12:20:00,1065.65,1066.82,1065.47,1066.77,877.0,1063.3986,1064.5661,1063.219,1064.5162,877.0
2025-05-02 12:25:00,1065.43,1065.43,1064.83,1064.94,568.0,1063.179,1063.179,1062.5803,1062.6901,568.0
2025-05-02 12:30:00,1065.39,1066.89,1065.33,1065.86,1347.0,1063.1391,1064.636,1063.0793,1063.6081,1347.0
2025-05-02 12:35:00,1066.09,1067.51,1065.86,1066.24,1052.0,1063.8376,1065.2546,1063.6081,1063.9873,1052.0
2025-05-02 12:40:00,1067.64,1067.65,1067.64,1067.64,200.0,1065.3844,1065.3944,1065.3844,1065.3844,200.0
2025-05-02 12:45:00,1068.4,1069.15,1068.4,1069.14,200.0,1066.1428,1066.8912,1066.1428,1066.8812,200.0
2025-05-02 12:50:00,1069.14,1069.15,1068.86,1068.98,900.0,1066.8812,1066.8912,1066.6018,1066.7215,900.0
2025-05-02 12:55:00,1068.98,1070.54,1068.98,1069.9,600.0,1066.7215,1068.2782,1066.7215,1067.6396,600.0
2025-05-02 13:00:00,1069.25,1069.95,1069.25,1069.54,300.0,1066.991,1067.6895,1066.991,1067.2804,300.0
2025-05-02 13:05:00,1069.54,1071.1,1067.81,1071.09,1046.0,1067.2804,1068.8371,1065.554,1068.8271,1046.0
2025-05-02 13:10:00,1070.85,1070.85,1069.65,1069.66,700.0,1068.5876,1068.5876,1067.3901,1067.4001,700.0
2025-05-02 13:15:00,1069.65,1069.87,1069.65,1069.87,300.0,1067.3901,1067.6097,1067.3901,1067.6097,300.0
2025-05-02 13:20:00,1070.19,1070.19,1068.72,1068.72,400.0,1067.929,1067.929,1066.4621,1066.4621,400.0
2025-05-02 13:25:00,1067.78,1069.06,1067.77,1069.06,570.0,1065.5241,1066.8014,1065.5141,1066.8014,570.0
2025-05-02 13:30:00,1069.06,1069.06,1069.06,1069.06,0.0,1066.8014,1066.8014,1066.8014,1066.8014,0.0
2025-05-02 13:35:00,1068.95,1069.28,1068.94,1069.26,300.0,1066.6916,1067.0209,1066.6816,1067.001,300.0
2025-05-02 13:40:00,1068.74,1068.74,1068.15,1068.18,1205.0,1066.482,1066.482,1065.8933,1065.9232,1205.0
2025-05-02 13:45:00,1068.2,1068.2,1068.2,1068.2,100.0,1065.9432,1065.9432,1065.9432,1065.9432,100.0
2025-05-02 13:50:00,1067.61,1068.32,1067.6,1068.32,600.0,1065.3544,1066.0629,1065.3445,1066.0629,600.0
2025-05-02 13:55:00,1067.1,1067.1,1067.06,1067.06,200.0,1064.8455,1064.8455,1064.8056,1064.8056,200.0
2025-05-02 14:00:00,1068.0,1068.0,1067.5,1067.5,200.0,1065.7436,1065.7436,1065.2447,1065.2447,200.0
2025-05-02 14:05:00,1067.49,1067.49,1065.77,1065.77,300.0,1065.2347,1065.2347,1063.5183,1063.5183,300.0
2025-05-02 14:10:00,1065.26,1065.26,1065.26,1065.26,100.0,1063.0094,1063.0094,1063.0094,1063.0094,100.0
2025-05-02 14:15:00,1065.26,1065.26,1065.26,1065.26,0.0,1063.0094,1063.0094,1063.0094,1063.0094,0.0
2025-05-02 14:20:00,1067.38,1068.91,1067.38,1068.91,300.0,1065.1249,1066.6517,1065.1249,1066.6517,300.0
2025-05-02 14:25:00,1068.91,1068.91,1068.91,1068.91,0.0,1066.6517,1066.6517,1066.6517,1066.6517,0.0
2025-05-02 14:30:00,1067.92,1068.05,1067.23,1067.23,300.0,1065.6638,1065.7935,1064.9752,1064.9752,300.0
2025-05-02 14:35:00,1068.13,1068.13,1067.37,1067.37,213.0,1065.8733,1065.8733,1065.1149,1065.1149,213.0
2025-05-02 14:40:00,1067.38,1067.45,1067.38,1067.45,400.0,1065.1249,1065.1948,1065.1249,1065.1948,400.0
2025-05-02 14:45:00,1067.76,1067.76,1066.39,1066.93,1100.0,1065.5041,1065.5041,1064.137,1064.6759,1100.0
2025-05-02 14:50:00,1066.93,1067.17,1066.2,1066.94,800.0,1064.6759,1064.9154,1063.9474,1064.6859,800.0
2025-05-02 14:55:00,1067.36,1067.36,1067.36,1067.36,100.0,1065.105,1065.105,1065.105,1065.105,100.0
2025-05-02 15:00:00,1067.19,1067.19,1066.18,1066.73,1725.0,1064.9353,1064.9353,1063.9275,1064.4763,1725.0
2025-05-02 15:05:00,1066.73,1066.73,1066.73,1066.73,0.0,1064.4763,1064.4763,1064.4763,1064.4763,0.0
2025-05-02 15:10:00,1066.14,1066.14,1064.88,1064.88,800.0,1063.8875,1063.8875,1062.6302,1062.6302,800.0
2025-05-02 15:15:00,1065.53,1067.05,1065.53,1067.05,1001.0,1063.2788,1064.7956,1063.2788,1064.7956,1001.0
2025-05-02 15:20:00,1068.08,1068.08,1068.07,1068.08,100.0,1065.8234,1065.8234,1065.8135,1065.8234,100.0
2025-05-02 15:25:00,1068.08,1068.08,1068.08,1068.08,0.0,1065.8234,1065.8234,1065.8234,1065.8234,0.0
2025-05-02 15:30:00,1068.28,1069.6,1067.73,1067.73,1088.0,1066.023,1067.3402,1065.4742,1065.4742,1088.0
2025-05-02 15:35:00,1067.53,1069.6,1066.79,1068.5,2750.0,1065.2746,1067.3402,1064.5362,1066.2426,2750.0
2025-05-02 15:40:00,1068.67,1069.41,1068.16,1069.4,1030.0,1066.4122,1067.1506,1065.9033,1067.1407,1030.0
2025-05-02 15:45:00,1069.0,1069.0,1066.56,1067.45,1406.0,1066.7415,1066.7415,1064.3067,1065.1948,1406.0
2025-05-02 15:50:00,1067.7,1070.11,1066.94,1069.34,2727.0,1065.4442,1067.8492,1064.6859,1067.0808,2727.0
2025-05-02 15:55:00,1068.21,1068.6,1066.03,1068.0,13707.0,1065.9532,1066.3423,1063.7778,1065.7436,13707.0
2025-05-05 09:30:00,1061.3,1064.68,1061.3,1064.68,1779.0,1059.0578,1062.4306,1059.0578,1062.4306,1779.0
2025-05-05 09:35:00,1065.29,1065.42,1065.28,1065.42,576.0,1063.0393,1063.1691,1063.0294,1063.1691,576.0
2025-05-05 09:40:00,1063.63,1063.63,1063.63,1063.63,100.0,1061.3828,1061.3828,1061.3828,1061.3828,100.0
2025-05-05 09:45:00,1063.63,1063.63,1063.63,1063.63,0.0,1061.3828,1061.3828,1061.3828,1061.3828,0.0
2025-05-05 09:50:00,1063.77,1065.91,1063.77,1065.9,500.0,1061.5225,1063.658,1061.5225,1063.648,500.0
2025-05-05 09:55:00,1065.9,1065.9,1065.9,1065.9,0.0,1063.648,1063.648,1063.648,1063.648,0.0
2025-05-05 10:00:00,1065.69,1065.87,1064.87,1065.87,304.0,1063.4385,1063.6181,1062.6202,1063.6181,304.0
2025-05-05 10:05:00,1065.87,1065.87,1065.87,1065.87,0.0,1063.6181,1063.6181,1063.6181,1063.6181,0.0
2025-05-05 10:10:00,1064.02,1064.02,1064.01,1064.02,100.0,1061.772,1061.772,1061.762,1061.772,100.0
2025-05-05 10:15:00,1064.02,1065.4,1064.01,1065.4,2105.0,1061.772,1063.1491,1061.762,1063.1491,2105.0
2025-05-05 10:20:00,1066.2,1066.2,1066.19,1066.2,100.0,1063.9474,1063.9474,1063.9374,1063.9474,100.0
2025-05-05 10:25:00,1070.02,1070.02,1070.02,1070.02,100.0,1067.7593,1067.7593,1067.7593,1067.7593,100.0
2025-05-05 10:30:00,1070.02,1070.02,1070.02,1070.02,0.0,1067.7593,1067.7593,1067.7593,1067.7593,0.0
2025-05-05 10:35:00,1068.59,1068.59,1068.58,1068.59,300.0,1066.3324,1066.3324,1066.3224,1066.3324,300.0
2025-05-05 10:40:00,1068.14,1068.96,1068.14,1068.96,446.0,1065.8833,1066.7016,1065.8833,1066.7016,446.0
2025-05-05 10:45:00,1068.96,1068.96,1068.96,1068.96,0.0,1066.7016,1066.7016,1066.7016,1066.7016,0.0
2025-05-05 10:50:00,1068.96,1069.58,1067.92,1067.92,1705.0,1066.7016,1067.3203,1065.6638,1065.6638,1705.0
2025-05-05 10:55:00,1070.59,1070.59,1069.21,1069.28,600.0,1068.3281,1068.3281,1066.9511,1067.0209,600.0
2025-05-05 11:00:00,1069.28,1069.28,1069.28,1069.28,0.0,1067.0209,1067.0209,1067.0209,1067.0209,0.0
2025-05-05 11:05:00,1069.28,1069.28,1069.28,1069.28,0.0,1067.0209,1067.0209,1067.0209,1067.0209,0.0
2025-05-05 11:10:00,1072.83,1072.83,1072.82,1072.83,200.0,1070.5634,1070.5634,1070.5534,1070.5634,200.0
2025-05-05 11:15:00,1072.79,1072.79,1072.78,1072.79,100.0,1070.5235,1070.5235,1070.5135,1070.5235,100.0
2025-05-05 11:20:00,1072.51,1072.51,1072.51,1072.51,100.0,1070.2441,1070.2441,1070.2441,1070.2441,100.0
2025-05-05 11:25:00,1072.51,1073.77,1071.24,1071.24,508.0,1070.2441,1071.5014,1068.9768,1068.9768,508.0
2025-05-05 11:30:00,1071.17,1071.17,1071.17,1071.17,100.0,1068.9069,1068.9069,1068.9069,1068.9069,100.0
2025-05-05 11:35:00,1069.31,1069.38,1069.15,1069.15,400.0,1067.0508,1067.1207,1066.8912,1066.8912,400.0
2025-05-05 11:40:00,1070.28,1070.28,1070.27,1070.28,358.0,1068.0188,1068.0188,1068.0088,1068.0188,358.0
2025-05-05 11:45:00,1071.44,1073.14,1071.44,1073.14,800.0,1069.1763,1070.8728,1069.1763,1070.8728,800.0
2025-05-05 11:50:00,1074.21,1074.21,1074.21,1074.21,101.0,1071.9405,1071.9405,1071.9405,1071.9405,101.0
2025-05-05 11:55:00,1073.82,1074.08,1073.23,1074.08,400.0,1071.5513,1071.8108,1070.9626,1071.8108,400.0
2025-05-05 12:00:00,1074.07,1074.07,1074.06,1074.07,100.0,1071.8008,1071.8008,1071.7908,1071.8008,100.0
2025-05-05 12:05:00,1074.02,1074.02,1074.02,1074.02,100.0,1071.7509,1071.7509,1071.7509,1071.7509,100.0
2025-05-05 12:10:00,1074.8,1074.8,1074.8,1074.8,124.0,1072.5292,1072.5292,1072.5292,1072.5292,124.0
2025-05-05 12:15:00,1076.21,1076.21,1075.4,1075.41,200.0,1073.9363,1073.9363,1073.128,1073.138,200.0
2025-05-05 12:20:00,1074.46,1074.46,1074.45,1074.45,600.0,1072.19,1072.19,1072.18,1072.18,600.0
2025-05-05 12:25:00,1074.45,1074.45,1074.45,1074.45,0.0,1072.18,1072.18,1072.18,1072.18,0.0
2025-05-05 12:30:00,1073.13,1073.13,1073.05,1073.06,580.0,1070.8628,1070.8628,1070.7829,1070.7929,580.0
2025-05-05 12:35:00,1073.25,1073.25,1073.25,1073.25,100.0,1070.9825,1070.9825,1070.9825,1070.9825,100.0
2025-05-05 12:40:00,1073.25,1073.25,1073.25,1073.25,0.0,1070.9825,1070.9825,1070.9825,1070.9825,0.0
2025-05-05 12:45:00,1073.25,1073.25,1073.25,1073.25,0.0,1070.9825,1070.9825,1070.9825,1070.9825,0.0
2025-05-05 12:50:00,1073.57,1073.57,1073.56,1073.57,300.0,1071.3018,1071.3018,1071.2919,1071.3018,300.0
2025-05-05 12:55:00,1072.4,1072.4,1072.0,1072.0,500.0,1070.1343,1070.1343,1069.7352,1069.7352,500.0
2025-05-05 13:00:00,1070.55,1073.4,1070.44,1073.4,500.0,1068.2882,1071.1322,1068.1785,1071.1322,500.0
2025-05-05 13:05:00,1070.83,1070.83,1069.42,1069.42,500.0,1068.5676,1068.5676,1067.1606,1067.1606,500.0
2025-05-05 13:10:00,1068.45,1070.34,1068.45,1070.34,500.0,1066.1927,1068.0787,1066.1927,1068.0787,500.0
2025-05-05 13:15:00,1068.25,1068.55,1068.25,1068.31,600.0,1065.9931,1066.2925,1065.9931,1066.053,600.0
2025-05-05 13:20:00,1067.81,1067.81,1067.68,1067.68,601.0,1065.554,1065.554,1065.4243,1065.4243,601.0
2025-05-05 13:25:00,1067.49,1068.02,1066.59,1066.59,668.0,1065.2347,1065.7636,1064.3366,1064.3366,668.0
2025-05-05 13:30:00,1066.65,1068.96,1066.65,1068.07,1200.0,1064.3965,1066.7016,1064.3965,1065.8135,1200.0
2025-05-05 13:35:00,1068.88,1068.88,1067.93,1067.93,300.0,1066.6218,1066.6218,1065.6738,1065.6738,300.0
2025-05-05 13:40:00,1068.24,1068.54,1065.52,1066.69,900.0,1065.9831,1066.2825,1063.2689,1064.4364,900.0
2025-05-05 13:45:00,1068.02,1068.32,1067.29,1067.29,1000.0,1065.7636,1066.0629,1065.0351,1065.0351,1000.0
2025-05-05 13:50:00,1067.29,1068.58,1067.29,1068.52,1839.0,1065.0351,1066.3224,1065.0351,1066.2625,1839.0
2025-05-05 13:55:00,1069.27,1069.27,1067.11,1067.12,1400.0,1067.0109,1067.0109,1064.8555,1064.8655,1400.0
2025-05-05 14:00:00,1067.89,1069.03,1067.89,1068.29,919.0,1065.6338,1066.7714,1065.6338,1066.033,919.0
2025-05-05 14:05:00,1067.22,1068.37,1065.42,1065.51,1966.0,1064.9653,1066.1128,1063.1691,1063.2589,1966.0
2025-05-05 14:10:00,1065.67,1066.71,1064.31,1065.59,4307.0,1063.4185,1064.4563,1062.0614,1063.3387,4307.0
2025-05-05 14:15:00,1065.61,1067.89,1065.61,1067.88,600.0,1063.3587,1065.6338,1063.3587,1065.6239,600.0
2025-05-05 14:20:00,1068.71,1068.71,1068.7,1068.71,580.0,1066.4521,1066.4521,1066.4421,1066.4521,580.0
2025-05-05 14:25:00,1068.71,1068.71,1068.71,1068.71,0.0,1066.4521,1066.4521,1066.4521,1066.4521,0.0
2025-05-05 14:30:00,1070.02,1070.02,1070.02,1070.02,100.0,1067.7593,1067.7593,1067.7593,1067.7593,100.0
2025-05-05 14:35:00,1070.78,1070.78,1070.78,1070.78,200.0,1068.5177,1068.5177,1068.5177,1068.5177,200.0
2025-05-05 14:40:00,1070.78,1070.78,1070.78,1070.78,0.0,1068.5177,1068.5177,1068.5177,1068.5177,0.0
2025-05-05 14:45:00,1072.0,1072.0,1070.57,1070.57,200.0,1069.7352,1069.7352,1068.3082,1068.3082,200.0
2025-05-05 14:50:00,1070.57,1070.57,1070.57,1070.57,100.0,1068.3082,1068.3082,1068.3082,1068.3082,100.0
2025-05-05 14:55:00,1070.53,1071.4,1070.52,1071.4,1300.0,1068.2683,1069.1364,1068.2583,1069.1364,1300.0
2025-05-05 15:00:00,1069.37,1069.37,1069.37,1069.37,100.0,1067.1107,1067.1107,1067.1107,1067.1107,100.0
2025-05-05 15:05:00,1069.37,1069.37,1069.37,1069.37,0.0,1067.1107,1067.1107,1067.1107,1067.1107,0.0
2025-05-05 15:10:00,1069.15,1069.63,1069.0,1069.63,500.0,1066.8912,1067.3702,1066.7415,1067.3702,500.0
2025-05-05 15:15:00,1069.99,1070.15,1069.19,1070.15,600.0,1067.7294,1067.8891,1066.9311,1067.8891,600.0
2025-05-05 15:20:00,1069.39,1069.4,1068.01,1069.05,525.0,1067.1307,1067.1407,1065.7536,1066.7914,525.0
2025-05-05 15:25:00,1069.01,1069.01,1068.83,1068.83,302.0,1066.7515,1066.7515,1066.5719,1066.5719,302.0
2025-05-05 15:30:00,1068.2,1069.17,1068.2,1069.09,574.0,1065.9432,1066.9111,1065.9432,1066.8313,574.0
2025-05-05 15:35:00,1069.07,1069.08,1068.0,1068.0,1020.0,1066.8114,1066.8213,1065.7436,1065.7436,1020.0
2025-05-05 15:40:00,1067.51,1067.51,1066.11,1066.25,300.0,1065.2546,1065.2546,1063.8576,1063.9973,300.0
2025-05-05 15:45:00,1065.4,1066.2,1064.98,1066.2,2356.0,1063.1491,1063.9474,1062.73,1063.9474,2356.0
2025-05-05 15:50:00,1066.21,1066.21,1066.08,1066.17,600.0,1063.9574,1063.9574,1063.8277,1063.9175,600.0
2025-05-05 15:55:00,1065.79,1065.79,1064.73,1065.23,5320.0,1063.5383,1063.5383,1062.4805,1062.9795,5320.0
2025-05-06 09:30:00,1053.0,1053.0,1046.36,1049.85,2858.0,1050.7753,1050.7753,1044.1493,1047.632,2858.0
2025-05-06 09:35:00,1060.79,1060.79,1043.8,1050.06,917.0,1058.5488,1058.5488,1041.5947,1047.8415,917.0
2025-05-06 09:40:00,1048.45,1048.8,1048.08,1048.8,1000.0,1046.2349,1046.5842,1045.8657,1046.5842,1000.0
2025-05-06 09:45:00,1044.2,1044.2,1044.2,1044.2,100.0,1041.9939,1041.9939,1041.9939,1041.9939,100.0
2025-05-06 09:50:00,1044.2,1044.2,1044.2,1044.2,0.0,1041.9939,1041.9939,1041.9939,1041.9939,0.0
2025-05-06 09:55:00,1045.08,1045.08,1045.08,1045.08,300.0,1042.872,1042.872,1042.872,1042.872,300.0
2025-05-06 10:00:00,1046.09,1048.8,1046.09,1048.8,254.0,1043.8799,1046.5842,1043.8799,1046.5842,254.0
2025-05-06 10:05:00,1049.68,1049.85,1049.68,1049.85,700.0,1047.4623,1047.632,1047.4623,1047.632,700.0
2025-05-06 10:10:00,1049.85,1049.85,1049.85,1049.85,0.0,1047.632,1047.632,1047.632,1047.632,0.0
2025-05-06 10:15:00,1055.24,1055.24,1054.39,1054.39,300.0,1053.0106,1053.0106,1052.1624,1052.1624,300.0
2025-05-06 10:20:00,1054.39,1054.39,1054.39,1054.39,0.0,1052.1624,1052.1624,1052.1624,1052.1624,0.0
2025-05-06 10:25:00,1054.04,1054.05,1054.04,1054.04,278.0,1051.8131,1051.8231,1051.8131,1051.8131,278.0
2025-05-06 10:30:00,1054.73,1054.89,1053.93,1053.93,1900.0,1052.5016,1052.6613,1051.7033,1051.7033,1900.0
2025-05-06 10:35:00,1052.41,1052.41,1052.41,1052.41,100.0,1050.1866,1050.1866,1050.1866,1050.1866,100.0
2025-05-06 10:40:00,1052.41,1052.41,1052.41,1052.41,0.0,1050.1866,1050.1866,1050.1866,1050.1866,0.0
2025-05-06 10:45:00,1047.7,1047.7,1047.7,1047.7,100.0,1045.4865,1045.4865,1045.4865,1045.4865,100.0
2025-05-06 10:50:00,1047.7,1047.7,1047.7,1047.7,0.0,1045.4865,1045.4865,1045.4865,1045.4865,0.0
2025-05-06 10:55:00,1045.83,1045.83,1043.56,1043.56,202.0,1043.6205,1043.6205,1041.3552,1041.3552,202.0
2025-05-06 11:00:00,1047.97,1049.88,1047.97,1049.88,653.0,1045.7559,1047.6619,1045.7559,1047.6619,653.0
2025-05-06 11:05:00,1050.11,1050.11,1049.7,1049.7,972.0,1047.8914,1047.8914,1047.4823,1047.4823,972.0
2025-05-06 11:10:00,1049.7,1049.7,1049.7,1049.7,0.0,1047.4823,1047.4823,1047.4823,1047.4823,0.0
2025-05-06 11:15:00,1049.7,1049.7,1049.7,1049.7,0.0,1047.4823,1047.4823,1047.4823,1047.4823,0.0
2025-05-06 11:20:00,1051.8,1051.8,1051.66,1051.66,200.0,1049.5778,1049.5778,1049.4381,1049.4381,200.0
2025-05-06 11:25:00,1051.66,1051.66,1051.66,1051.66,0.0,1049.4381,1049.4381,1049.4381,1049.4381,0.0
2025-05-06 11:30:00,1051.66,1051.66,1051.66,1051.66,0.0,1049.4381,1049.4381,1049.4381,1049.4381,0.0
2025-05-06 11:35:00,1050.35,1050.35,1050.35,1050.35,146.0,1048.1309,1048.1309,1048.1309,1048.1309,146.0
2025-05-06 11:40:00,1047.43,1047.43,1047.29,1047.29,400.0,1045.2171,1045.2171,1045.0774,1045.0774,400.0
2025-05-06 11:45:00,1047.29,1047.29,1047.29,1047.29,0.0,1045.0774,1045.0774,1045.0774,1045.0774,0.0
2025-05-06 11:50:00,1047.06,1047.06,1047.06,1047.06,227.0,1044.8479,1044.8479,1044.8479,1044.8479,227.0
2025-05-06 11:55:00,1047.06,1047.06,1047.06,1047.06,0.0,1044.8479,1044.8479,1044.8479,1044.8479,0.0
2025-05-06 12:00:00,1047.01,1047.01,1047.0,1047.01,1000.0,1044.798,1044.798,1044.788,1044.798,1000.0
2025-05-06 12:05:00,1047.01,1047.01,1047.01,1047.01,0.0,1044.798,1044.798,1044.798,1044.798,0.0
2025-05-06 12:10:00,1045.92,1050.8,1045.91,1050.8,970.0,1043.7103,1048.58,1043.7003,1048.58,970.0
2025-05-06 12:15:00,1050.24,1050.35,1050.24,1050.35,200.0,1048.0211,1048.1309,1048.0211,1048.1309,200.0
2025-05-06 12:20:00,1047.56,1047.56,1047.55,1047.56,100.0,1045.3468,1045.3468,1045.3368,1045.3468,100.0
2025-05-06 12:25:00,1047.56,1047.56,1047.56,1047.56,0.0,1045.3468,1045.3468,1045.3468,1045.3468,0.0
2025-05-06 12:30:00,1047.37,1047.48,1047.3,1047.33,600.0,1045.1572,1045.267,1045.0873,1045.1173,600.0
2025-05-06 12:35:00,1047.33,1047.33,1047.33,1047.33,0.0,1045.1173,1045.1173,1045.1173,1045.1173,0.0
2025-05-06 12:40:00,1046.68,1046.68,1044.45,1044.45,300.0,1044.4687,1044.4687,1042.2434,1042.2434,300.0
2025-05-06 12:45:00,1043.68,1043.68,1043.68,1043.68,100.0,1041.475,1041.475,1041.475,1041.475,100.0
2025-05-06 12:50:00,1043.68,1043.68,1043.68,1043.68,0.0,1041.475,1041.475,1041.475,1041.475,0.0
2025-05-06 12:55:00,1043.43,1043.43,1042.37,1042.37,400.0,1041.2255,1041.2255,1040.1678,1040.1678,400.0
2025-05-06 13:00:00,1042.75,1042.75,1042.14,1042.14,200.0,1040.547,1040.547,1039.9382,1039.9382,200.0
2025-05-06 13:05:00,1044.28,1044.97,1044.28,1044.97,704.0,1042.0737,1042.7623,1042.0737,1042.7623,704.0
2025-05-06 13:10:00,1044.97,1044.97,1044.97,1044.97,0.0,1042.7623,1042.7623,1042.7623,1042.7623,0.0
2025-05-06 13:15:00,1046.61,1046.84,1046.61,1046.84,336.0,1044.3988,1044.6283,1044.3988,1044.6283,336.0
2025-05-06 13:20:00,1044.99,1044.99,1044.99,1044.99,300.0,1042.7822,1042.7822,1042.7822,1042.7822,300.0
2025-05-06 13:25:00,1044.99,1044.99,1044.99,1044.99,0.0,1042.7822,1042.7822,1042.7822,1042.7822,0.0
2025-05-06 13:30:00,1045.46,1045.46,1045.46,1045.46,100.0,1043.2512,1043.2512,1043.2512,1043.2512,100.0
2025-05-06 13:35:00,1044.97,1044.97,1043.88,1044.11,1400.0,1042.7623,1042.7623,1041.6746,1041.9041,1400.0
2025-05-06 13:40:00,1042.54,1042.54,1042.53,1042.54,100.0,1040.3374,1040.3374,1040.3274,1040.3374,100.0
2025-05-06 13:45:00,1041.34,1041.34,1040.84,1040.85,387.0,1039.1399,1039.1399,1038.641,1038.651,387.0
2025-05-06 13:50:00,1041.85,1042.0,1041.71,1041.72,1772.0,1039.6489,1039.7985,1039.5092,1039.5191,1772.0
2025-05-06 13:55:00,1041.21,1041.21,1040.99,1040.99,400.0,1039.0102,1039.0102,1038.7907,1038.7907,400.0
2025-05-06 14:00:00,1041.21,1043.74,1041.21,1042.77,4500.0,1039.0102,1041.5349,1039.0102,1040.5669,4500.0
2025-05-06 14:05:00,1042.93,1042.94,1042.93,1042.93,100.0,1040.7266,1040.7366,1040.7266,1040.7266,100.0
2025-05-06 14:10:00,1042.93,1042.94,1042.01,1042.01,774.0,1040.7266,1040.7366,1039.8085,1039.8085,774.0
2025-05-06 14:15:00,1042.5,1042.5,1042.5,1042.5,200.0,1040.2975,1040.2975,1040.2975,1040.2975,200.0
2025-05-06 14:20:00,1042.68,1043.65,1042.68,1042.87,861.0,1040.4771,1041.4451,1040.4771,1040.6667,861.0
2025-05-06 14:25:00,1042.95,1043.32,1042.36,1042.77,1552.0,1040.7465,1041.1158,1040.1578,1040.5669,1552.0
2025-05-06 14:30:00,1042.77,1042.8,1042.12,1042.12,1100.0,1040.5669,1040.5969,1039.9183,1039.9183,1100.0
2025-05-06 14:35:00,1042.81,1042.81,1042.47,1042.63,489.0,1040.6068,1040.6068,1040.2676,1040.4272,489.0
2025-05-06 14:40:00,1041.31,1041.31,1041.29,1041.3,200.0,1039.11,1039.11,1039.09,1039.1,200.0
2025-05-06 14:45:00,1040.65,1042.42,1040.65,1042.42,580.0,1038.4514,1040.2177,1038.4514,1040.2177,580.0
2025-05-06 14:50:00,1041.95,1043.09,1041.65,1043.09,600.0,1039.7486,1040.8862,1039.4493,1040.8862,600.0
2025-05-06 14:55:00,1043.09,1043.09,1043.09,1043.09,0.0,1040.8862,1040.8862,1040.8862,1040.8862,0.0
2025-05-06 15:00:00,1043.09,1043.09,1043.09,1043.09,0.0,1040.8862,1040.8862,1040.8862,1040.8862,0.0
2025-05-06 15:05:00,1043.09,1043.09,1043.09,1043.09,0.0,1040.8862,1040.8862,1040.8862,1040.8862,0.0
2025-05-06 15:10:00,1043.96,1043.96,1043.95,1043.96,175.0,1041.7544,1041.7544,1041.7444,1041.7544,175.0
2025-05-06 15:15:00,1042.98,1042.98,1042.98,1042.98,200.0,1040.7765,1040.7765,1040.7765,1040.7765,200.0
2025-05-06 15:20:00,1042.03,1042.03,1041.95,1041.96,227.0,1039.8285,1039.8285,1039.7486,1039.7586,227.0
2025-05-06 15:25:00,1042.97,1043.14,1041.97,1042.06,2683.0,1040.7665,1040.9361,1039.7686,1039.8584,2683.0
2025-05-06 15:30:00,1042.06,1042.62,1042.05,1042.38,1574.0,1039.8584,1040.4172,1039.8484,1040.1777,1574.0
2025-05-06 15:35:00,1041.54,1041.86,1041.31,1041.31,768.0,1039.3395,1039.6588,1039.11,1039.11,768.0
2025-05-06 15:40:00,1041.22,1042.25,1041.09,1041.77,1200.0,1039.0202,1040.048,1038.8905,1039.569,1200.0
2025-05-06 15:45:00,1041.62,1042.65,1041.09,1042.65,602.0,1039.4193,1040.4472,1038.8905,1040.4472,602.0
2025-05-06 15:50:00,1041.59,1043.43,1041.59,1043.43,1034.0,1039.3894,1041.2255,1039.3894,1041.2255,1034.0
2025-05-06 15:55:00,1043.43,1043.48,1041.06,1041.39,5919.0,1041.2255,1041.2754,1038.8605,1039.1898,5919.0
2025-05-07 09:30:00,1044.67,1051.72,1044.67,1051.72,1377.0,1042.4629,1049.498,1042.4629,1049.498,1377.0
2025-05-07 09:35:00,1040.0,1040.0,1040.0,1040.0,1000.0,1037.8028,1037.8028,1037.8028,1037.8028,1000.0
2025-05-07 09:40:00,1047.13,1047.13,1044.74,1044.75,300.0,1044.9177,1044.9177,1042.5328,1042.5427,300.0
2025-05-07 09:45:00,1044.75,1044.75,1044.75,1044.75,0.0,1042.5427,1042.5427,1042.5427,1042.5427,0.0
2025-05-07 09:50:00,1044.75,1044.75,1044.75,1044.75,0.0,1042.5427,1042.5427,1042.5427,1042.5427,0.0
2025-05-07 09:55:00,1040.0,1040.0,1040.0,1040.0,100.0,1037.8028,1037.8028,1037.8028,1037.8028,100.0
2025-05-07 10:00:00,1040.0,1040.0,1040.0,1040.0,0.0,1037.8028,1037.8028,1037.8028,1037.8028,0.0
2025-05-07 10:05:00,1046.54,1048.24,1046.54,1048.24,200.0,1044.329,1046.0254,1044.329,1046.0254,200.0
2025-05-07 10:10:00,1043.68,1043.68,1043.68,1043.68,1478.0,1041.475,1041.475,1041.475,1041.475,1478.0
2025-05-07 10:15:00,1046.17,1046.17,1046.17,1046.17,114.0,1043.9597,1043.9597,1043.9597,1043.9597,114.0
2025-05-07 10:20:00,1044.56,1044.56,1044.04,1044.25,400.0,1042.3531,1042.3531,1041.8342,1042.0438,400.0
2025-05-07 10:25:00,1044.25,1044.25,1044.25,1044.25,0.0,1042.0438,1042.0438,1042.0438,1042.0438,0.0
2025-05-07 10:30:00,1044.6,1044.6,1044.59,1044.6,100.0,1042.3931,1042.3931,1042.3831,1042.3931,100.0
2025-05-07 10:35:00,1044.6,1044.6,1044.6,1044.6,0.0,1042.3931,1042.3931,1042.3931,1042.3931,0.0
2025-05-07 10:40:00,1044.6,1044.6,1044.6,1044.6,0.0,1042.3931,1042.3931,1042.3931,1042.3931,0.0
2025-05-07 10:45:00,1042.57,1044.06,1042.57,1043.78,376.0,1040.3673,1041.8542,1040.3673,1041.5748,376.0
2025-05-07 10:50:00,1043.98,1043.98,1043.97,1043.98,100.0,1041.7744,1041.7744,1041.7644,1041.7744,100.0
2025-05-07 10:55:00,1043.98,1043.98,1043.98,1043.98,0.0,1041.7744,1041.7744,1041.7744,1041.7744,0.0
2025-05-07 11:00:00,1042.48,1042.81,1042.47,1042.81,301.0,1040.2775,1040.6068,1040.2676,1040.6068,301.0
2025-05-07 11:05:00,1042.81,1042.81,1042.81,1042.81,0.0,1040.6068,1040.6068,1040.6068,1040.6068,0.0
2025-05-07 11:10:00,1042.2,1042.2,1042.2,1042.2,100.0,1039.9981,1039.9981,1039.9981,1039.9981,100.0
2025-05-07 11:15:00,1041.9,1041.9,1041.72,1041.73,200.0,1039.6988,1039.6988,1039.5191,1039.5291,200.0
2025-05-07 11:20:00,1043.37,1043.56,1043.37,1043.56,200.0,1041.1656,1041.3552,1041.1656,1041.3552,200.0
2025-05-07 11:25:00,1043.56,1043.56,1043.56,1043.56,0.0,1041.3552,1041.3552,1041.3552,1041.3552,0.0
2025-05-07 11:30:00,1045.24,1045.24,1045.24,1045.24,100.0,1043.0317,1043.0317,1043.0317,1043.0317,100.0
2025-05-07 11:35:00,1045.24,1045.24,1045.24,1045.24,0.0,1043.0317,1043.0317,1043.0317,1043.0317,0.0
2025-05-07 11:40:00,1046.12,1046.13,1046.05,1046.05,545.0,1043.9098,1043.9198,1043.84,1043.84,545.0
2025-05-07 11:45:00,1044.73,1044.73,1044.73,1044.73,400.0,1042.5228,1042.5228,1042.5228,1042.5228,400.0
2025-05-07 11:50:00,1044.73,1044.73,1044.73,1044.73,0.0,1042.5228,1042.5228,1042.5228,1042.5228,0.0
2025-05-07 11:55:00,1044.73,1044.73,1044.73,1044.73,0.0,1042.5228,1042.5228,1042.5228,1042.5228,0.0
2025-05-07 12:00:00,1044.4,1044.41,1044.32,1044.33,400.0,1042.1935,1042.2035,1042.1136,1042.1236,400.0
2025-05-07 12:05:00,1044.33,1044.33,1044.33,1044.33,0.0,1042.1236,1042.1236,1042.1236,1042.1236,0.0
2025-05-07 12:10:00,1044.52,1044.52,1044.52,1044.52,100.0,1042.3132,1042.3132,1042.3132,1042.3132,100.0
2025-05-07 12:15:00,1044.52,1045.76,1044.52,1045.76,615.0,1042.3132,1043.5506,1042.3132,1043.5506,615.0
2025-05-07 12:20:00,1045.78,1045.78,1044.76,1044.76,500.0,1043.5706,1043.5706,1042.5527,1042.5527,500.0
2025-05-07 12:25:00,1043.15,1043.15,1043.02,1043.02,300.0,1040.9461,1040.9461,1040.8164,1040.8164,300.0
2025-05-07 12:30:00,1043.02,1043.02,1043.02,1043.02,0.0,1040.8164,1040.8164,1040.8164,1040.8164,0.0
2025-05-07 12:35:00,1043.02,1043.02,1043.02,1043.02,0.0,1040.8164,1040.8164,1040.8164,1040.8164,0.0
2025-05-07 12:40:00,1043.38,1045.1,1043.38,1045.1,818.0,1041.1756,1042.892,1041.1756,1042.892,818.0
2025-05-07 12:45:00,1045.1,1045.1,1045.1,1045.1,0.0,1042.892,1042.892,1042.892,1042.892,0.0
2025-05-07 12:50:00,1046.51,1046.58,1046.51,1046.58,332.0,1044.299,1044.3689,1044.299,1044.3689,332.0
2025-05-07 12:55:00,1046.58,1046.58,1046.58,1046.58,0.0,1044.3689,1044.3689,1044.3689,1044.3689,0.0
2025-05-07 13:00:00,1045.54,1045.54,1045.53,1045.54,200.0,1043.3311,1043.3311,1043.3211,1043.3311,200.0
2025-05-07 13:05:00,1045.54,1045.54,1045.54,1045.54,0.0,1043.3311,1043.3311,1043.3311,1043.3311,0.0
2025-05-07 13:10:00,1047.67,1047.67,1047.14,1047.65,300.0,1045.4566,1045.4566,1044.9277,1045.4366,300.0
2025-05-07 13:15:00,1046.55,1046.55,1046.42,1046.5,510.0,1044.3389,1044.3389,1044.2092,1044.289,510.0
2025-05-07 13:20:00,1046.42,1046.42,1046.42,1046.42,150.0,1044.2092,1044.2092,1044.2092,1044.2092,150.0
2025-05-07 13:25:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:30:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:35:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:40:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:45:00,1046.42,1046.42,1046.42,1046.42,0.0,1044.2092,1044.2092,1044.2092,1044.2092,0.0
2025-05-07 13:50:00,1044.23,1044.23,1044.14,1044.14,433.0,1042.0238,1042.0238,1041.934,1041.934,433.0
2025-05-07 13:55:00,1043.34,1043.34,1041.72,1041.73,2199.0,1041.1357,1041.1357,1039.5191,1039.5291,2199.0
2025-05-07 14:00:00,1041.58,1043.55,1040.0,1043.55,2649.0,1039.3794,1041.3453,1037.8028,1041.3453,2649.0
2025-05-07 14:05:00,1041.58,1041.58,1040.0,1040.0,2291.0,1039.3794,1039.3794,1037.8028,1037.8028,2291.0
2025-05-07 14:10:00,1039.75,1039.75,1039.6,1039.6,400.0,1037.5533,1037.5533,1037.4036,1037.4036,400.0
2025-05-07 14:15:00,1039.6,1039.6,1039.6,1039.6,200.0,1037.4036,1037.4036,1037.4036,1037.4036,200.0
2025-05-07 14:20:00,1041.78,1041.78,1041.78,1041.78,100.0,1039.579,1039.579,1039.579,1039.579,100.0
2025-05-07 14:25:00,1041.78,1041.78,1041.78,1041.78,0.0,1039.579,1039.579,1039.579,1039.579,0.0
2025-05-07 14:30:00,1042.8,1043.0,1042.8,1043.0,300.0,1040.5969,1040.7964,1040.5969,1040.7964,300.0
2025-05-07 14:35:00,1045.35,1046.48,1045.35,1046.48,431.0,1043.1415,1044.2691,1043.1415,1044.2691,431.0
2025-05-07 14:40:00,1046.96,1046.96,1046.96,1046.96,400.0,1044.7481,1044.7481,1044.7481,1044.7481,400.0
2025-05-07 14:45:00,1045.63,1045.93,1045.46,1045.92,541.0,1043.4209,1043.7202,1043.2512,1043.7103,541.0
2025-05-07 14:50:00,1044.42,1044.43,1044.42,1044.42,100.0,1042.2134,1042.2234,1042.2134,1042.2134,100.0
2025-05-07 14:55:00,1045.54,1045.54,1045.54,1045.54,200.0,1043.3311,1043.3311,1043.3311,1043.3311,200.0
2025-05-07 15:00:00,1045.89,1046.23,1044.96,1046.23,625.0,1043.6803,1044.0196,1042.7523,1044.0196,625.0
2025-05-07 15:05:00,1046.46,1046.73,1046.45,1046.73,200.0,1044.2491,1044.5186,1044.2391,1044.5186,200.0
2025-05-07 15:10:00,1046.5,1046.69,1046.49,1046.69,719.0,1044.289,1044.4786,1044.2791,1044.4786,719.0
2025-05-07 15:15:00,1046.8,1046.8,1046.8,1046.8,400.0,1044.5884,1044.5884,1044.5884,1044.5884,400.0
2025-05-07 15:20:00,1048.12,1048.18,1046.61,1046.61,1175.0,1045.9056,1045.9655,1044.3988,1044.3988,1175.0
2025-05-07 15:25:00,1045.39,1045.53,1044.33,1044.34,986.0,1043.1814,1043.3211,1042.1236,1042.1336,986.0
2025-05-07 15:30:00,1044.08,1044.08,1042.44,1042.44,400.0,1041.8741,1041.8741,1040.2376,1040.2376,400.0
2025-05-07 15:35:00,1041.6,1042.84,1041.6,1042.33,699.0,1039.3994,1040.6368,1039.3994,1040.1278,699.0
2025-05-07 15:40:00,1042.32,1046.77,1041.98,1044.56,800.0,1040.1179,1044.5585,1039.7786,1042.3531,800.0
2025-05-07 15:45:00,1045.28,1045.28,1043.32,1044.48,1000.0,1043.0716,1043.0716,1041.1158,1042.2733,1000.0
2025-05-07 15:50:00,1043.51,1044.05,1043.51,1044.05,376.0,1041.3054,1041.8442,1041.3054,1041.8442,376.0
2025-05-07 15:55:00,1044.65,1045.38,1042.7,1042.7,5187.0,1042.4429,1043.1714,1040.4971,1040.4971,5187.0
2025-05-08 09:30:00,1050.89,1050.89,1050.89,1050.89,856.0,1048.6698,1048.6698,1048.6698,1048.6698,856.0
2025-05-08 09:35:00,1053.06,1053.06,1049.16,1049.16,485.0,1050.8352,1050.8352,1046.9434,1046.9434,485.0
2025-05-08 09:40:00,1049.16,1049.16,1049.16,1049.16,100.0,1046.9434,1046.9434,1046.9434,1046.9434,100.0
2025-05-08 09:45:00,1050.39,1050.39,1050.39,1050.39,100.0,1048.1708,1048.1708,1048.1708,1048.1708,100.0
2025-05-08 09:50:00,1050.39,1050.39,1050.39,1050.39,0.0,1048.1708,1048.1708,1048.1708,1048.1708,0.0
2025-05-08 09:55:00,1050.39,1050.39,1050.39,1050.39,0.0,1048.1708,1048.1708,1048.1708,1048.1708,0.0
2025-05-08 10:00:00,1050.39,1050.39,1050.39,1050.39,0.0,1048.1708,1048.1708,1048.1708,1048.1708,0.0
2025-05-08 10:05:00,1048.51,1048.51,1048.51,1048.51,100.0,1046.2948,1046.2948,1046.2948,1046.2948,100.0
2025-05-08 10:10:00,1044.31,1044.31,1044.02,1044.02,425.0,1042.1037,1042.1037,1041.8143,1041.8143,425.0
2025-05-08 10:15:00,1046.12,1047.01,1046.12,1047.01,200.0,1043.9098,1044.798,1043.9098,1044.798,200.0
2025-05-08 10:20:00,1047.01,1047.01,1047.01,1047.01,0.0,1044.798,1044.798,1044.798,1044.798,0.0
2025-05-08 10:25:00,1047.01,1047.01,1047.01,1047.01,0.0,1044.798,1044.798,1044.798,1044.798,0.0
2025-05-08 10:30:00,1047.01,1047.01,1047.01,1047.01,0.0,1044.798,1044.798,1044.798,1044.798,0.0
2025-05-08 10:35:00,1048.61,1048.61,1048.6,1048.61,100.0,1046.3946,1046.3946,1046.3846,1046.3946,100.0
2025-05-08 10:40:00,1048.61,1048.61,1048.61,1048.61,0.0,1046.3946,1046.3946,1046.3946,1046.3946,0.0
2025-05-08 10:45:00,1050.02,1050.52,1050.02,1050.52,1138.0,1047.8016,1048.3005,1047.8016,1048.3005,1138.0
2025-05-08 10:50:00,1050.52,1050.52,1050.52,1050.52,0.0,1048.3005,1048.3005,1048.3005,1048.3005,0.0
2025-05-08 10:55:00,1046.13,1048.68,1046.13,1048.68,200.0,1043.9198,1046.4644,1043.9198,1046.4644,200.0
2025-05-08 11:00:00,1048.68,1048.68,1048.68,1048.68,0.0,1046.4644,1046.4644,1046.4644,1046.4644,0.0
2025-05-08 11:05:00,1048.68,1048.68,1048.68,1048.68,0.0,1046.4644,1046.4644,1046.4644,1046.4644,0.0
2025-05-08 11:10:00,1051.87,1051.87,1051.01,1051.02,800.0,1049.6477,1049.6477,1048.7895,1048.7995,800.0
2025-05-08 11:15:00,1051.02,1051.02,1051.02,1051.02,0.0,1048.7995,1048.7995,1048.7995,1048.7995,0.0
2025-05-08 11:20:00,1051.65,1051.65,1051.65,1051.65,100.0,1049.4282,1049.4282,1049.4282,1049.4282,100.0
2025-05-08 11:25:00,1051.65,1051.65,1051.65,1051.65,0.0,1049.4282,1049.4282,1049.4282,1049.4282,0.0
2025-05-08 11:30:00,1053.36,1053.36,1053.36,1053.36,100.0,1051.1345,1051.1345,1051.1345,1051.1345,100.0
2025-05-08 11:35:00,1053.16,1055.06,1053.16,1055.06,3270.0,1050.935,1052.831,1050.935,1052.831,3270.0
2025-05-08 11:40:00,1057.42,1057.43,1057.42,1057.42,300.0,1055.186,1055.1959,1055.186,1055.186,300.0
2025-05-08 11:45:00,1057.42,1057.42,1057.42,1057.42,0.0,1055.186,1055.186,1055.186,1055.186,0.0
2025-05-08 11:50:00,1059.51,1059.51,1055.83,1055.83,467.0,1057.2715,1057.2715,1053.5993,1053.5993,467.0
2025-05-08 11:55:00,1055.64,1055.65,1054.48,1054.48,268.0,1053.4097,1053.4197,1052.2522,1052.2522,268.0
2025-05-08 12:00:00,1057.58,1057.58,1057.58,1057.58,100.0,1055.3456,1055.3456,1055.3456,1055.3456,100.0
2025-05-08 12:05:00,1057.23,1057.23,1057.23,1057.23,100.0,1054.9964,1054.9964,1054.9964,1054.9964,100.0
2025-05-08 12:10:00,1056.72,1056.72,1054.15,1055.87,700.0,1054.4874,1054.4874,1051.9229,1053.6392,700.0
2025-05-08 12:15:00,1056.66,1057.62,1056.63,1056.63,609.0,1054.4276,1055.3855,1054.3976,1054.3976,609.0
2025-05-08 12:20:00,1056.63,1056.63,1056.63,1056.63,0.0,1054.3976,1054.3976,1054.3976,1054.3976,0.0
2025-05-08 12:25:00,1056.63,1056.63,1056.63,1056.63,0.0,1054.3976,1054.3976,1054.3976,1054.3976,0.0
2025-05-08 12:30:00,1056.31,1056.32,1056.31,1056.31,118.0,1054.0783,1054.0883,1054.0783,1054.0783,118.0
2025-05-08 12:35:00,1054.58,1054.58,1054.58,1054.58,194.0,1052.352,1052.352,1052.352,1052.352,194.0
2025-05-08 12:40:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 12:45:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 12:50:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 12:55:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 13:00:00,1054.58,1054.58,1054.58,1054.58,0.0,1052.352,1052.352,1052.352,1052.352,0.0
2025-05-08 13:05:00,1056.03,1056.03,1055.92,1056.03,300.0,1053.7989,1053.7989,1053.6891,1053.7989,300.0
2025-05-08 13:10:00,1053.48,1053.48,1053.48,1053.48,100.0,1051.2543,1051.2543,1051.2543,1051.2543,100.0
2025-05-08 13:15:00,1053.48,1053.48,1053.48,1053.48,0.0,1051.2543,1051.2543,1051.2543,1051.2543,0.0
2025-05-08 13:20:00,1054.66,1054.9,1054.66,1054.9,500.0,1052.4318,1052.6713,1052.4318,1052.6713,500.0
2025-05-08 13:25:00,1054.9,1054.9,1054.9,1054.9,0.0,1052.6713,1052.6713,1052.6713,1052.6713,0.0
2025-05-08 13:30:00,1054.9,1054.9,1054.9,1054.9,0.0,1052.6713,1052.6713,1052.6713,1052.6713,0.0
2025-05-08 13:35:00,1053.43,1053.62,1052.04,1053.62,409.0,1051.2044,1051.394,1049.8173,1051.394,409.0
2025-05-08 13:40:00,1053.62,1053.62,1053.62,1053.62,100.0,1051.394,1051.394,1051.394,1051.394,100.0
2025-05-08 13:45:00,1053.05,1053.05,1053.04,1053.05,126.0,1050.8252,1050.8252,1050.8152,1050.8252,126.0
2025-05-08 13:50:00,1053.95,1053.96,1053.95,1053.95,317.0,1051.7233,1051.7333,1051.7233,1051.7233,317.0
2025-05-08 13:55:00,1053.47,1053.47,1052.91,1052.91,200.0,1051.2443,1051.2443,1050.6855,1050.6855,200.0
2025-05-08 14:00:00,1052.91,1052.91,1052.91,1052.91,0.0,1050.6855,1050.6855,1050.6855,1050.6855,0.0
2025-05-08 14:05:00,1052.31,1052.9,1051.9,1052.9,726.0,1050.0868,1050.6755,1049.6776,1050.6755,726.0
2025-05-08 14:10:00,1054.15,1054.15,1054.15,1054.15,100.0,1051.9229,1051.9229,1051.9229,1051.9229,100.0
2025-05-08 14:15:00,1054.15,1054.15,1054.15,1054.15,0.0,1051.9229,1051.9229,1051.9229,1051.9229,0.0
2025-05-08 14:20:00,1054.02,1054.02,1053.79,1053.79,500.0,1051.7931,1051.7931,1051.5636,1051.5636,500.0
2025-05-08 14:25:00,1053.79,1053.79,1053.79,1053.79,0.0,1051.5636,1051.5636,1051.5636,1051.5636,0.0
2025-05-08 14:30:00,1054.08,1055.43,1054.08,1055.43,241.0,1051.853,1053.2002,1051.853,1053.2002,241.0
2025-05-08 14:35:00,1055.43,1055.43,1055.43,1055.43,0.0,1053.2002,1053.2002,1053.2002,1053.2002,0.0
2025-05-08 14:40:00,1055.51,1055.51,1055.05,1055.05,400.0,1053.28,1053.28,1052.821,1052.821,400.0
2025-05-08 14:45:00,1055.43,1055.44,1055.43,1055.43,150.0,1053.2002,1053.2101,1053.2002,1053.2002,150.0
2025-05-08 14:50:00,1054.67,1054.67,1054.67,1054.67,100.0,1052.4418,1052.4418,1052.4418,1052.4418,100.0
2025-05-08 14:55:00,1054.45,1054.45,1054.45,1054.45,100.0,1052.2222,1052.2222,1052.2222,1052.2222,100.0
2025-05-08 15:00:00,1053.54,1053.54,1052.82,1053.13,542.0,1051.3142,1051.3142,1050.5957,1050.905,542.0
2025-05-08 15:05:00,1051.67,1053.44,1051.67,1053.44,352.0,1049.4481,1051.2144,1049.4481,1051.2144,352.0
2025-05-08 15:10:00,1052.49,1052.49,1052.49,1052.49,100.0,1050.2664,1050.2664,1050.2664,1050.2664,100.0
2025-05-08 15:15:00,1052.49,1052.49,1052.49,1052.49,0.0,1050.2664,1050.2664,1050.2664,1050.2664,0.0
2025-05-08 15:20:00,1052.49,1052.49,1052.49,1052.49,0.0,1050.2664,1050.2664,1050.2664,1050.2664,0.0
2025-05-08 15:25:00,1052.49,1052.49,1052.49,1052.49,0.0,1050.2664,1050.2664,1050.2664,1050.2664,0.0
2025-05-08 15:30:00,1054.57,1054.57,1054.57,1054.57,100.0,1052.342,1052.342,1052.342,1052.342,100.0
2025-05-08 15:35:00,1054.43,1054.43,1054.29,1054.29,300.0,1052.2023,1052.2023,1052.0626,1052.0626,300.0
2025-05-08 15:40:00,1052.55,1052.55,1051.21,1051.26,1359.0,1050.3263,1050.3263,1048.9891,1049.039,1359.0
2025-05-08 15:45:00,1051.21,1051.21,1048.73,1049.04,659.0,1048.9891,1048.9891,1046.5143,1046.8237,659.0
2025-05-08 15:50:00,1049.31,1049.31,1046.46,1046.46,1021.0,1047.0931,1047.0931,1044.2491,1044.2491,1021.0
2025-05-08 15:55:00,1045.81,1045.82,1044.55,1045.73,8551.0,1043.6005,1043.6105,1042.3432,1043.5207,8551.0
2025-05-09 09:30:00,1048.49,1048.49,1037.82,1042.0,7747.0,1046.2748,1046.2748,1035.6274,1039.7985,7747.0
2025-05-09 09:35:00,1039.33,1041.8,1035.63,1040.0,4637.0,1037.1342,1039.599,1033.442,1037.8028,4637.0
2025-05-09 09:40:00,1040.0,1040.0,1040.0,1040.0,0.0,1037.8028,1037.8028,1037.8028,1037.8028,0.0
2025-05-09 09:45:00,1038.87,1039.22,1038.86,1039.22,406.0,1036.6752,1037.0244,1036.6652,1037.0244,406.0
2025-05-09 09:50:00,1039.22,1039.22,1039.22,1039.22,0.0,1037.0244,1037.0244,1037.0244,1037.0244,0.0
2025-05-09 09:55:00,1038.92,1038.92,1038.92,1038.92,197.0,1036.7251,1036.7251,1036.7251,1036.7251,197.0
2025-05-09 10:00:00,1038.92,1038.92,1038.92,1038.92,0.0,1036.7251,1036.7251,1036.7251,1036.7251,0.0
2025-05-09 10:05:00,1036.29,1036.29,1036.28,1036.29,239.0,1034.1006,1034.1006,1034.0906,1034.1006,239.0
2025-05-09 10:10:00,1033.0,1034.16,1033.0,1034.16,1499.0,1030.8176,1031.9751,1030.8176,1031.9751,1499.0
2025-05-09 10:15:00,1034.16,1034.16,1034.16,1034.16,0.0,1031.9751,1031.9751,1031.9751,1031.9751,0.0
2025-05-09 10:20:00,1032.32,1032.32,1032.32,1032.32,170.0,1030.139,1030.139,1030.139,1030.139,170.0
2025-05-09 10:25:00,1032.32,1032.32,1032.32,1032.32,0.0,1030.139,1030.139,1030.139,1030.139,0.0
2025-05-09 10:30:00,1032.28,1032.28,1032.27,1032.28,100.0,1030.0991,1030.0991,1030.0891,1030.0991,100.0
2025-05-09 10:35:00,1031.92,1033.48,1031.92,1033.48,300.0,1029.7398,1031.2965,1029.7398,1031.2965,300.0
2025-05-09 10:40:00,1034.08,1034.81,1034.08,1034.81,200.0,1031.8953,1032.6237,1031.8953,1032.6237,200.0
2025-05-09 10:45:00,1034.81,1034.81,1034.81,1034.81,0.0,1032.6237,1032.6237,1032.6237,1032.6237,0.0
2025-05-09 10:50:00,1033.95,1033.95,1033.95,1033.95,1000.0,1031.7656,1031.7656,1031.7656,1031.7656,1000.0
2025-05-09 10:55:00,1033.95,1033.95,1033.95,1033.95,0.0,1031.7656,1031.7656,1031.7656,1031.7656,0.0
2025-05-09 11:00:00,1034.71,1034.71,1033.95,1033.96,300.0,1032.5239,1032.5239,1031.7656,1031.7755,300.0
2025-05-09 11:05:00,1033.97,1034.19,1033.96,1034.19,300.0,1031.7855,1032.005,1031.7755,1032.005,300.0
2025-05-09 11:10:00,1033.73,1033.73,1033.52,1033.53,200.0,1031.546,1031.546,1031.3365,1031.3464,200.0
2025-05-09 11:15:00,1034.17,1034.17,1034.17,1034.17,400.0,1031.9851,1031.9851,1031.9851,1031.9851,400.0
2025-05-09 11:20:00,1034.17,1034.17,1034.17,1034.17,0.0,1031.9851,1031.9851,1031.9851,1031.9851,0.0
2025-05-09 11:25:00,1033.63,1033.63,1032.8,1032.82,400.0,1031.4462,1031.4462,1030.618,1030.6379,400.0
2025-05-09 11:30:00,1034.45,1034.45,1032.96,1033.06,2083.0,1032.2645,1032.2645,1030.7776,1030.8774,2083.0
2025-05-09 11:35:00,1032.97,1035.16,1032.96,1034.13,600.0,1030.7876,1032.973,1030.7776,1031.9452,600.0
2025-05-09 11:40:00,1034.17,1035.58,1032.52,1035.58,8584.0,1031.9851,1033.3921,1030.3386,1033.3921,8584.0
2025-05-09 11:45:00,1035.76,1035.76,1035.75,1035.76,100.0,1033.5717,1033.5717,1033.5617,1033.5717,100.0
2025-05-09 11:50:00,1035.76,1035.76,1035.76,1035.76,0.0,1033.5717,1033.5717,1033.5717,1033.5717,0.0
2025-05-09 11:55:00,1037.11,1038.06,1037.11,1038.06,355.0,1034.9189,1035.8669,1034.9189,1035.8669,355.0
2025-05-09 12:00:00,1038.53,1038.53,1036.77,1036.77,671.0,1036.3359,1036.3359,1034.5796,1034.5796,671.0
2025-05-09 12:05:00,1035.41,1035.42,1035.06,1035.06,562.0,1033.2225,1033.2324,1032.8732,1032.8732,562.0
2025-05-09 12:10:00,1034.06,1034.23,1034.06,1034.23,400.0,1031.8753,1032.045,1031.8753,1032.045,400.0
2025-05-09 12:15:00,1034.2,1034.2,1034.2,1034.2,100.0,1032.015,1032.015,1032.015,1032.015,100.0
2025-05-09 12:20:00,1034.18,1034.2,1034.18,1034.2,200.0,1031.9951,1032.015,1031.9951,1032.015,200.0
2025-05-09 12:25:00,1034.2,1034.2,1034.2,1034.2,0.0,1032.015,1032.015,1032.015,1032.015,0.0
2025-05-09 12:30:00,1034.2,1034.2,1034.2,1034.2,0.0,1032.015,1032.015,1032.015,1032.015,0.0
2025-05-09 12:35:00,1034.11,1034.29,1033.01,1033.75,2500.0,1031.9252,1032.1048,1030.8275,1031.566,2500.0
2025-05-09 12:40:00,1034.19,1034.19,1034.19,1034.19,100.0,1032.005,1032.005,1032.005,1032.005,100.0
2025-05-09 12:45:00,1033.34,1033.34,1033.34,1033.34,100.0,1031.1568,1031.1568,1031.1568,1031.1568,100.0
2025-05-09 12:50:00,1033.34,1033.34,1033.34,1033.34,0.0,1031.1568,1031.1568,1031.1568,1031.1568,0.0
2025-05-09 12:55:00,1035.27,1035.27,1035.27,1035.27,100.0,1033.0828,1033.0828,1033.0828,1033.0828,100.0
2025-05-09 13:00:00,1033.2,1033.24,1032.46,1032.46,490.0,1031.0171,1031.0571,1030.2787,1030.2787,490.0
2025-05-09 13:05:00,1032.24,1032.24,1031.33,1031.33,300.0,1030.0592,1030.0592,1029.1511,1029.1511,300.0
2025-05-09 13:10:00,1031.71,1033.15,1030.08,1032.3,6496.0,1029.5303,1030.9672,1027.9037,1030.119,6496.0
2025-05-09 13:15:00,1032.2,1034.45,1032.2,1034.44,1521.0,1030.0192,1032.2645,1030.0192,1032.2545,1521.0
2025-05-09 13:20:00,1034.44,1034.44,1034.44,1034.44,0.0,1032.2545,1032.2545,1032.2545,1032.2545,0.0
2025-05-09 13:25:00,1032.75,1035.07,1032.75,1034.87,300.0,1030.5681,1032.8832,1030.5681,1032.6836,300.0
2025-05-09 13:30:00,1035.08,1035.2,1035.08,1035.19,600.0,1032.8932,1033.0129,1032.8932,1033.0029,600.0
2025-05-09 13:35:00,1035.24,1036.28,1035.23,1036.28,200.0,1033.0528,1034.0906,1033.0428,1034.0906,200.0
2025-05-09 13:40:00,1036.4,1036.83,1036.22,1036.83,1100.0,1034.2104,1034.6395,1034.0308,1034.6395,1100.0
2025-05-09 13:45:00,1036.72,1036.72,1036.72,1036.72,200.0,1034.5297,1034.5297,1034.5297,1034.5297,200.0
2025-05-09 13:50:00,1036.61,1036.61,1036.61,1036.61,295.0,1034.4199,1034.4199,1034.4199,1034.4199,295.0
2025-05-09 13:55:00,1036.61,1036.61,1036.61,1036.61,0.0,1034.4199,1034.4199,1034.4199,1034.4199,0.0
2025-05-09 14:00:00,1036.61,1036.61,1036.61,1036.61,0.0,1034.4199,1034.4199,1034.4199,1034.4199,0.0
2025-05-09 14:05:00,1036.61,1036.61,1036.61,1036.61,0.0,1034.4199,1034.4199,1034.4199,1034.4199,0.0
2025-05-09 14:10:00,1036.61,1036.61,1036.61,1036.61,0.0,1034.4199,1034.4199,1034.4199,1034.4199,0.0
2025-05-09 14:15:00,1036.17,1036.17,1034.81,1034.81,500.0,1033.9809,1033.9809,1032.6237,1032.6237,500.0
2025-05-09 14:20:00,1034.82,1034.95,1034.81,1034.86,300.0,1032.6337,1032.7634,1032.6237,1032.6736,300.0
2025-05-09 14:25:00,1034.21,1034.21,1032.93,1032.93,1400.0,1032.025,1032.025,1030.7477,1030.7477,1400.0
2025-05-09 14:30:00,1033.53,1034.57,1033.27,1034.18,1232.0,1031.3464,1032.3842,1031.087,1031.9951,1232.0
2025-05-09 14:35:00,1034.28,1035.31,1034.22,1035.31,900.0,1032.0949,1033.1227,1032.035,1033.1227,900.0
2025-05-09 14:40:00,1035.89,1035.89,1035.89,1035.89,118.0,1033.7015,1033.7015,1033.7015,1033.7015,118.0
2025-05-09 14:45:00,1035.48,1035.66,1035.47,1035.48,400.0,1033.2923,1033.4719,1033.2823,1033.2923,400.0
2025-05-09 14:50:00,1035.13,1035.66,1035.13,1035.13,1000.0,1032.9431,1033.4719,1032.9431,1032.9431,1000.0
2025-05-09 14:55:00,1035.09,1035.09,1035.09,1035.09,100.0,1032.9031,1032.9031,1032.9031,1032.9031,100.0
2025-05-09 15:00:00,1035.23,1036.4,1035.22,1036.4,819.0,1033.0428,1034.2104,1033.0329,1034.2104,819.0
2025-05-09 15:05:00,1034.68,1035.58,1034.04,1035.58,600.0,1032.494,1033.3921,1031.8554,1033.3921,600.0
2025-05-09 15:10:00,1035.52,1036.48,1034.02,1034.02,2652.0,1033.3322,1034.2902,1031.8354,1031.8354,2652.0
2025-05-09 15:15:00,1033.7,1033.71,1033.7,1033.7,196.0,1031.5161,1031.5261,1031.5161,1031.5161,196.0
2025-05-09 15:20:00,1034.65,1035.79,1033.96,1035.55,1000.0,1032.4641,1033.6017,1031.7755,1033.3622,1000.0
2025-05-09 15:25:00,1035.18,1035.79,1035.07,1035.08,1832.0,1032.993,1033.6017,1032.8832,1032.8932,1832.0
2025-05-09 15:30:00,1035.14,1035.14,1035.14,1035.14,100.0,1032.953,1032.953,1032.953,1032.953,100.0
2025-05-09 15:35:00,1036.28,1036.28,1034.75,1035.63,1892.0,1034.0906,1034.0906,1032.5639,1033.442,1892.0
2025-05-09 15:40:00,1035.32,1035.32,1034.49,1034.49,292.0,1033.1327,1033.1327,1032.3044,1032.3044,292.0
2025-05-09 15:45:00,1034.49,1034.49,1034.07,1034.49,600.0,1032.3044,1032.3044,1031.8853,1032.3044,600.0
2025-05-09 15:50:00,1033.77,1035.6,1033.76,1035.6,1028.0,1031.5859,1033.4121,1031.576,1033.4121,1028.0
2025-05-09 15:55:00,1034.28,1036.69,1034.28,1036.65,6543.0,1032.0949,1034.4998,1032.0949,1034.4598,6543.0
2025-05-12 09:30:00,1060.44,1071.98,1049.91,1049.91,9124.0,1060.44,1071.98,1049.91,1049.91,9124.0
2025-05-12 09:35:00,1051.0,1056.05,1046.42,1052.22,2234.0,1051.0,1056.05,1046.42,1052.22,2234.0
2025-05-12 09:40:00,1052.22,1057.73,1050.16,1055.74,864.0,1052.22,1057.73,1050.16,1055.74,864.0
2025-05-12 09:45:00,1056.99,1059.22,1056.99,1058.81,2700.0,1056.99,1059.22,1056.99,1058.81,2700.0
2025-05-12 09:50:00,1062.5,1069.73,1060.38,1065.92,3100.0,1062.5,1069.73,1060.38,1065.92,3100.0
2025-05-12 09:55:00,1064.92,1064.96,1062.28,1064.96,1119.0,1064.92,1064.96,1062.28,1064.96,1119.0
2025-05-12 10:00:00,1064.02,1067.0,1064.01,1064.11,911.0,1064.02,1067.0,1064.01,1064.11,911.0
2025-05-12 10:05:00,1063.65,1064.1,1063.02,1064.1,900.0,1063.65,1064.1,1063.02,1064.1,900.0
2025-05-12 10:10:00,1067.96,1070.58,1067.96,1070.58,1514.0,1067.96,1070.58,1067.96,1070.58,1514.0
2025-05-12 10:15:00,1067.8,1067.8,1064.64,1064.64,1100.0,1067.8,1067.8,1064.64,1064.64,1100.0
2025-05-12 10:20:00,1063.08,1063.37,1063.08,1063.37,304.0,1063.08,1063.37,1063.08,1063.37,304.0
2025-05-12 10:25:00,1063.28,1063.28,1060.32,1060.32,500.0,1063.28,1063.28,1060.32,1060.32,500.0
2025-05-12 10:30:00,1059.6,1059.6,1056.49,1056.49,403.0,1059.6,1059.6,1056.49,1056.49,403.0
2025-05-12 10:35:00,1059.76,1060.94,1059.07,1059.48,400.0,1059.76,1060.94,1059.07,1059.48,400.0
2025-05-12 10:40:00,1061.08,1061.6,1060.05,1060.05,1300.0,1061.08,1061.6,1060.05,1060.05,1300.0
2025-05-12 10:45:00,1060.05,1060.05,1060.05,1060.05,0.0,1060.05,1060.05,1060.05,1060.05,0.0
2025-05-12 10:50:00,1063.44,1063.44,1062.29,1062.29,700.0,1063.44,1063.44,1062.29,1062.29,700.0
2025-05-12 10:55:00,1062.11,1062.72,1058.68,1060.06,1401.0,1062.11,1062.72,1058.68,1060.06,1401.0
2025-05-12 11:00:00,1060.06,1060.06,1060.06,1060.06,0.0,1060.06,1060.06,1060.06,1060.06,0.0
2025-05-12 11:05:00,1060.77,1060.77,1058.04,1058.04,1000.0,1060.77,1060.77,1058.04,1058.04,1000.0
2025-05-12 11:10:00,1057.55,1057.55,1057.54,1057.55,386.0,1057.55,1057.55,1057.54,1057.55,386.0
2025-05-12 11:15:00,1058.45,1058.5,1057.55,1057.55,300.0,1058.45,1058.5,1057.55,1057.55,300.0
2025-05-12 11:20:00,1058.03,1058.44,1055.54,1055.54,1545.0,1058.03,1058.44,1055.54,1055.54,1545.0
2025-05-12 11:25:00,1054.62,1054.62,1054.61,1054.62,159.0,1054.62,1054.62,1054.61,1054.62,159.0
2025-05-12 11:30:00,1057.3,1058.34,1057.3,1058.01,300.0,1057.3,1058.34,1057.3,1058.01,300.0
2025-05-12 11:35:00,1058.38,1058.6,1058.12,1058.12,400.0,1058.38,1058.6,1058.12,1058.12,400.0
2025-05-12 11:40:00,1057.41,1058.36,1057.13,1057.62,700.0,1057.41,1058.36,1057.13,1057.62,700.0
2025-05-12 11:45:00,1057.44,1058.51,1056.37,1058.51,650.0,1057.44,1058.51,1056.37,1058.51,650.0
2025-05-12 11:50:00,1057.99,1057.99,1057.53,1057.68,300.0,1057.99,1057.99,1057.53,1057.68,300.0
2025-05-12 11:55:00,1058.47,1058.47,1056.16,1056.16,1000.0,1058.47,1058.47,1056.16,1056.16,1000.0
2025-05-12 12:00:00,1057.39,1058.36,1057.39,1058.36,500.0,1057.39,1058.36,1057.39,1058.36,500.0
2025-05-12 12:05:00,1058.65,1059.89,1058.65,1059.89,300.0,1058.65,1059.89,1058.65,1059.89,300.0
2025-05-12 12:10:00,1059.85,1059.85,1058.68,1058.68,806.0,1059.85,1059.85,1058.68,1058.68,806.0
2025-05-12 12:15:00,1058.68,1058.68,1058.68,1058.68,0.0,1058.68,1058.68,1058.68,1058.68,0.0
2025-05-12 12:20:00,1059.38,1062.45,1059.38,1062.45,609.0,1059.38,1062.45,1059.38,1062.45,609.0
2025-05-12 12:25:00,1062.52,1062.58,1060.37,1060.37,1000.0,1062.52,1062.58,1060.37,1060.37,1000.0
2025-05-12 12:30:00,1060.37,1060.37,1060.37,1060.37,0.0,1060.37,1060.37,1060.37,1060.37,0.0
2025-05-12 12:35:00,1061.79,1062.12,1061.23,1062.12,400.0,1061.79,1062.12,1061.23,1062.12,400.0
2025-05-12 12:40:00,1062.7,1063.69,1061.94,1063.69,800.0,1062.7,1063.69,1061.94,1063.69,800.0
2025-05-12 12:45:00,1063.64,1066.7,1063.64,1065.47,2299.0,1063.64,1066.7,1063.64,1065.47,2299.0
2025-05-12 12:50:00,1065.32,1068.03,1065.32,1068.03,615.0,1065.32,1068.03,1065.32,1068.03,615.0
2025-05-12 12:55:00,1067.04,1067.04,1065.8,1065.82,870.0,1067.04,1067.04,1065.8,1065.82,870.0
2025-05-12 13:00:00,1065.7,1065.7,1065.32,1065.32,400.0,1065.7,1065.7,1065.32,1065.32,400.0
2025-05-12 13:05:00,1066.35,1066.35,1066.14,1066.14,200.0,1066.35,1066.35,1066.14,1066.14,200.0
2025-05-12 13:10:00,1066.99,1067.17,1066.99,1067.16,300.0,1066.99,1067.17,1066.99,1067.16,300.0
2025-05-12 13:15:00,1065.97,1065.97,1065.62,1065.62,700.0,1065.97,1065.97,1065.62,1065.62,700.0
2025-05-12 13:20:00,1065.62,1065.62,1065.62,1065.62,0.0,1065.62,1065.62,1065.62,1065.62,0.0
2025-05-12 13:25:00,1066.53,1066.78,1065.57,1066.78,1075.0,1066.53,1066.78,1065.57,1066.78,1075.0
2025-05-12 13:30:00,1066.26,1066.26,1066.26,1066.26,100.0,1066.26,1066.26,1066.26,1066.26,100.0
2025-05-12 13:35:00,1065.53,1065.53,1065.46,1065.46,313.0,1065.53,1065.53,1065.46,1065.46,313.0
2025-05-12 13:40:00,1066.09,1066.09,1066.09,1066.09,207.0,1066.09,1066.09,1066.09,1066.09,207.0
2025-05-12 13:45:00,1066.09,1066.09,1066.09,1066.09,0.0,1066.09,1066.09,1066.09,1066.09,0.0
2025-05-12 13:50:00,1066.09,1066.09,1066.09,1066.09,0.0,1066.09,1066.09,1066.09,1066.09,0.0
2025-05-12 13:55:00,1067.54,1067.54,1067.5,1067.5,520.0,1067.54,1067.54,1067.5,1067.5,520.0
2025-05-12 14:00:00,1067.5,1067.5,1067.5,1067.5,0.0,1067.5,1067.5,1067.5,1067.5,0.0
2025-05-12 14:05:00,1069.08,1069.08,1068.26,1068.26,291.0,1069.08,1069.08,1068.26,1068.26,291.0
2025-05-12 14:10:00,1067.96,1070.94,1067.95,1070.89,1700.0,1067.96,1070.94,1067.95,1070.89,1700.0
2025-05-12 14:15:00,1071.01,1073.41,1070.45,1070.45,1200.0,1071.01,1073.41,1070.45,1070.45,1200.0
2025-05-12 14:20:00,1070.45,1070.45,1070.45,1070.45,0.0,1070.45,1070.45,1070.45,1070.45,0.0
2025-05-12 14:25:00,1069.21,1069.94,1069.19,1069.79,895.0,1069.21,1069.94,1069.19,1069.79,895.0
2025-05-12 14:30:00,1070.44,1070.44,1070.43,1070.44,100.0,1070.44,1070.44,1070.43,1070.44,100.0
2025-05-12 14:35:00,1070.44,1070.44,1070.44,1070.44,0.0,1070.44,1070.44,1070.44,1070.44,0.0
2025-05-12 14:40:00,1070.72,1070.72,1069.0,1069.83,1308.0,1070.72,1070.72,1069.0,1069.83,1308.0
2025-05-12 14:45:00,1070.68,1070.85,1070.29,1070.29,400.0,1070.68,1070.85,1070.29,1070.29,400.0
2025-05-12 14:50:00,1070.65,1070.65,1070.65,1070.65,100.0,1070.65,1070.65,1070.65,1070.65,100.0
2025-05-12 14:55:00,1070.47,1070.47,1070.47,1070.47,321.0,1070.47,1070.47,1070.47,1070.47,321.0
2025-05-12 15:00:00,1070.17,1071.39,1069.91,1071.23,904.0,1070.17,1071.39,1069.91,1071.23,904.0
2025-05-12 15:05:00,1070.22,1070.22,1069.34,1069.34,440.0,1070.22,1070.22,1069.34,1069.34,440.0
2025-05-12 15:10:00,1069.74,1070.29,1069.01,1069.01,500.0,1069.74,1070.29,1069.01,1069.01,500.0
2025-05-12 15:15:00,1069.68,1071.13,1069.03,1071.13,717.0,1069.68,1071.13,1069.03,1071.13,717.0
2025-05-12 15:20:00,1070.22,1070.4,1070.1,1070.4,1058.0,1070.22,1070.4,1070.1,1070.4,1058.0
2025-05-12 15:25:00,1070.8,1070.8,1069.74,1069.74,551.0,1070.8,1070.8,1069.74,1069.74,551.0
2025-05-12 15:30:00,1069.18,1069.57,1067.66,1067.66,425.0,1069.18,1069.57,1067.66,1067.66,425.0
2025-05-12 15:35:00,1067.4,1067.41,1066.31,1067.32,1029.0,1067.4,1067.41,1066.31,1067.32,1029.0
2025-05-12 15:40:00,1066.61,1069.19,1066.25,1066.27,3510.0,1066.61,1069.19,1066.25,1066.27,3510.0
2025-05-12 15:45:00,1066.71,1067.59,1066.53,1066.53,900.0,1066.71,1067.59,1066.53,1066.53,900.0
2025-05-12 15:50:00,1065.8,1066.29,1062.89,1065.85,1750.0,1065.8,1066.29,1062.89,1065.85,1750.0
2025-05-12 15:55:00,1064.9,1068.21,1064.9,1067.74,7248.0,1064.9,1068.21,1064.9,1067.74,7248.0
2025-05-13 09:30:00,1069.98,1069.98,1067.66,1067.66,1581.0,1069.98,1069.98,1067.66,1067.66,1581.0
2025-05-13 09:35:00,1063.45,1070.04,1063.45,1070.04,355.0,1063.45,1070.04,1063.45,1070.04,355.0
2025-05-13 09:40:00,1070.04,1070.04,1070.04,1070.04,0.0,1070.04,1070.04,1070.04,1070.04,0.0
2025-05-13 09:45:00,1070.04,1070.04,1070.04,1070.04,0.0,1070.04,1070.04,1070.04,1070.04,0.0
2025-05-13 09:50:00,1068.11,1068.11,1066.73,1066.82,1200.0,1068.11,1068.11,1066.73,1066.82,1200.0
2025-05-13 09:55:00,1068.86,1068.86,1068.42,1068.42,664.0,1068.86,1068.86,1068.42,1068.42,664.0
2025-05-13 10:00:00,1070.52,1070.52,1070.52,1070.52,100.0,1070.52,1070.52,1070.52,1070.52,100.0
2025-05-13 10:05:00,1070.07,1070.07,1070.06,1070.07,100.0,1070.07,1070.07,1070.06,1070.07,100.0
2025-05-13 10:10:00,1070.07,1070.07,1070.07,1070.07,0.0,1070.07,1070.07,1070.07,1070.07,0.0
2025-05-13 10:15:00,1070.07,1070.07,1070.07,1070.07,0.0,1070.07,1070.07,1070.07,1070.07,0.0
2025-05-13 10:20:00,1070.07,1070.07,1070.07,1070.07,0.0,1070.07,1070.07,1070.07,1070.07,0.0
2025-05-13 10:25:00,1070.07,1070.07,1070.07,1070.07,0.0,1070.07,1070.07,1070.07,1070.07,0.0
2025-05-13 10:30:00,1069.41,1069.42,1067.44,1067.47,700.0,1069.41,1069.42,1067.44,1067.47,700.0
2025-05-13 10:35:00,1067.12,1067.12,1065.3,1066.03,400.0,1067.12,1067.12,1065.3,1066.03,400.0
2025-05-13 10:40:00,1066.95,1066.95,1066.94,1066.95,100.0,1066.95,1066.95,1066.94,1066.95,100.0
2025-05-13 10:45:00,1067.12,1067.12,1067.12,1067.12,100.0,1067.12,1067.12,1067.12,1067.12,100.0
2025-05-13 10:50:00,1071.13,1071.13,1070.19,1070.19,697.0,1071.13,1071.13,1070.19,1070.19,697.0
2025-05-13 10:55:00,1068.91,1068.91,1068.91,1068.91,200.0,1068.91,1068.91,1068.91,1068.91,200.0
2025-05-13 11:00:00,1068.53,1069.99,1068.06,1069.99,500.0,1068.53,1069.99,1068.06,1069.99,500.0
2025-05-13 11:05:00,1070.95,1071.99,1070.95,1071.99,1249.0,1070.95,1071.99,1070.95,1071.99,1249.0
2025-05-13 11:10:00,1071.48,1072.66,1071.48,1072.66,283.0,1071.48,1072.66,1071.48,1072.66,283.0
2025-05-13 11:15:00,1071.25,1072.22,1071.25,1072.22,370.0,1071.25,1072.22,1071.25,1072.22,370.0
2025-05-13 11:20:00,1072.55,1072.55,1071.93,1071.93,200.0,1072.55,1072.55,1071.93,1071.93,200.0
2025-05-13 11:25:00,1074.44,1074.44,1073.49,1073.49,1256.0,1074.44,1074.44,1073.49,1073.49,1256.0
2025-05-13 11:30:00,1073.75,1073.95,1073.66,1073.66,505.0,1073.75,1073.95,1073.66,1073.66,505.0
2025-05-13 11:35:00,1073.66,1073.66,1073.66,1073.66,0.0,1073.66,1073.66,1073.66,1073.66,0.0
2025-05-13 11:40:00,1072.64,1073.97,1072.5,1073.97,1000.0,1072.64,1073.97,1072.5,1073.97,1000.0
2025-05-13 11:45:00,1075.15,1075.15,1074.25,1074.26,723.0,1075.15,1075.15,1074.25,1074.26,723.0
2025-05-13 11:50:00,1073.19,1074.34,1071.51,1071.51,907.0,1073.19,1074.34,1071.51,1071.51,907.0
2025-05-13 11:55:00,1071.51,1071.51,1071.51,1071.51,0.0,1071.51,1071.51,1071.51,1071.51,0.0
2025-05-13 12:00:00,1070.61,1070.61,1070.6,1070.6,200.0,1070.61,1070.61,1070.6,1070.6,200.0
2025-05-13 12:05:00,1070.6,1070.6,1070.6,1070.6,0.0,1070.6,1070.6,1070.6,1070.6,0.0
2025-05-13 12:10:00,1070.8,1070.8,1070.74,1070.75,309.0,1070.8,1070.8,1070.74,1070.75,309.0
2025-05-13 12:15:00,1071.12,1071.12,1071.12,1071.12,100.0,1071.12,1071.12,1071.12,1071.12,100.0
2025-05-13 12:20:00,1069.77,1069.77,1069.76,1069.77,109.0,1069.77,1069.77,1069.76,1069.77,109.0
2025-05-13 12:25:00,1069.77,1069.77,1069.77,1069.77,0.0,1069.77,1069.77,1069.77,1069.77,0.0
2025-05-13 12:30:00,1069.67,1069.67,1069.46,1069.46,550.0,1069.67,1069.67,1069.46,1069.46,550.0
2025-05-13 12:35:00,1069.63,1069.63,1069.63,1069.63,128.0,1069.63,1069.63,1069.63,1069.63,128.0
2025-05-13 12:40:00,1069.93,1069.93,1069.93,1069.93,200.0,1069.93,1069.93,1069.93,1069.93,200.0
2025-05-13 12:45:00,1070.56,1070.88,1070.3,1070.6,860.0,1070.56,1070.88,1070.3,1070.6,860.0
2025-05-13 12:50:00,1069.63,1069.63,1068.45,1068.45,302.0,1069.63,1069.63,1068.45,1068.45,302.0
2025-05-13 12:55:00,1069.11,1069.11,1069.11,1069.11,150.0,1069.11,1069.11,1069.11,1069.11,150.0
2025-05-13 13:00:00,1068.42,1068.42,1068.42,1068.42,100.0,1068.42,1068.42,1068.42,1068.42,100.0
2025-05-13 13:05:00,1069.2,1069.2,1069.19,1069.2,306.0,1069.2,1069.2,1069.19,1069.2,306.0
2025-05-13 13:10:00,1069.2,1069.2,1069.2,1069.2,0.0,1069.2,1069.2,1069.2,1069.2,0.0
2025-05-13 13:15:00,1069.66,1069.75,1069.66,1069.75,300.0,1069.66,1069.75,1069.66,1069.75,300.0
2025-05-13 13:20:00,1069.75,1069.75,1069.75,1069.75,0.0,1069.75,1069.75,1069.75,1069.75,0.0
2025-05-13 13:25:00,1071.01,1071.01,1071.01,1071.01,100.0,1071.01,1071.01,1071.01,1071.01,100.0
2025-05-13 13:30:00,1071.23,1071.48,1071.07,1071.08,515.0,1071.23,1071.48,1071.07,1071.08,515.0
2025-05-13 13:35:00,1071.88,1071.88,1070.43,1070.43,648.0,1071.88,1071.88,1070.43,1070.43,648.0
2025-05-13 13:40:00,1070.43,1070.43,1070.43,1070.43,100.0,1070.43,1070.43,1070.43,1070.43,100.0
2025-05-13 13:45:00,1070.8,1070.8,1070.8,1070.8,200.0,1070.8,1070.8,1070.8,1070.8,200.0
2025-05-13 13:50:00,1071.1,1071.23,1070.54,1070.55,400.0,1071.1,1071.23,1070.54,1070.55,400.0
2025-05-13 13:55:00,1070.7,1070.7,1069.36,1069.62,724.0,1070.7,1070.7,1069.36,1069.62,724.0
2025-05-13 14:00:00,1069.68,1069.68,1069.68,1069.68,118.0,1069.68,1069.68,1069.68,1069.68,118.0
2025-05-13 14:05:00,1069.68,1069.68,1069.68,1069.68,0.0,1069.68,1069.68,1069.68,1069.68,0.0
2025-05-13 14:10:00,1069.64,1069.64,1069.64,1069.64,103.0,1069.64,1069.64,1069.64,1069.64,103.0
2025-05-13 14:15:00,1070.9,1070.9,1070.9,1070.9,136.0,1070.9,1070.9,1070.9,1070.9,136.0
2025-05-13 14:20:00,1070.9,1070.9,1070.9,1070.9,0.0,1070.9,1070.9,1070.9,1070.9,0.0
2025-05-13 14:25:00,1070.9,1070.9,1070.9,1070.9,0.0,1070.9,1070.9,1070.9,1070.9,0.0
2025-05-13 14:30:00,1069.94,1069.94,1069.91,1069.94,579.0,1069.94,1069.94,1069.91,1069.94,579.0
2025-05-13 14:35:00,1069.94,1069.94,1069.94,1069.94,0.0,1069.94,1069.94,1069.94,1069.94,0.0
2025-05-13 14:40:00,1068.79,1069.03,1068.25,1068.25,425.0,1068.79,1069.03,1068.25,1068.25,425.0
2025-05-13 14:45:00,1068.57,1068.93,1068.57,1068.93,240.0,1068.57,1068.93,1068.57,1068.93,240.0
2025-05-13 14:50:00,1068.81,1069.53,1068.54,1069.48,1021.0,1068.81,1069.53,1068.54,1069.48,1021.0
2025-05-13 14:55:00,1068.47,1070.68,1068.47,1070.68,816.0,1068.47,1070.68,1068.47,1070.68,816.0
2025-05-13 15:00:00,1070.68,1070.68,1070.68,1070.68,0.0,1070.68,1070.68,1070.68,1070.68,0.0
2025-05-13 15:05:00,1070.68,1070.68,1070.68,1070.68,0.0,1070.68,1070.68,1070.68,1070.68,0.0
2025-05-13 15:10:00,1069.97,1070.46,1069.95,1069.95,300.0,1069.97,1070.46,1069.95,1069.95,300.0
2025-05-13 15:15:00,1070.54,1070.62,1069.66,1069.66,1231.0,1070.54,1070.62,1069.66,1069.66,1231.0
2025-05-13 15:20:00,1069.66,1069.67,1068.85,1069.67,983.0,1069.66,1069.67,1068.85,1069.67,983.0
2025-05-13 15:25:00,1070.04,1070.52,1069.71,1070.52,500.0,1070.04,1070.52,1069.71,1070.52,500.0
2025-05-13 15:30:00,1070.52,1070.52,1070.52,1070.52,0.0,1070.52,1070.52,1070.52,1070.52,0.0
2025-05-13 15:35:00,1070.42,1071.1,1070.42,1071.1,676.0,1070.42,1071.1,1070.42,1071.1,676.0
2025-05-13 15:40:00,1071.17,1071.28,1070.76,1070.76,513.0,1071.17,1071.28,1070.76,1070.76,513.0
2025-05-13 15:45:00,1070.23,1070.37,1069.03,1069.03,1641.0,1070.23,1070.37,1069.03,1069.03,1641.0
2025-05-13 15:50:00,1067.42,1070.46,1067.42,1067.96,2660.0,1067.42,1070.46,1067.42,1067.96,2660.0
2025-05-13 15:55:00,1067.67,1068.83,1066.77,1066.78,3136.0,1067.67,1068.83,1066.77,1066.78,3136.0
2025-05-14 09:30:00,1067.49,1067.49,1065.71,1065.72,2004.0,1067.49,1067.49,1065.71,1065.72,2004.0
2025-05-14 09:35:00,1063.33,1067.74,1061.96,1065.05,700.0,1063.33,1067.74,1061.96,1065.05,700.0
2025-05-14 09:40:00,1065.05,1065.05,1065.05,1065.05,0.0,1065.05,1065.05,1065.05,1065.05,0.0
2025-05-14 09:45:00,1066.09,1066.09,1065.57,1065.57,400.0,1066.09,1066.09,1065.57,1065.57,400.0
2025-05-14 09:50:00,1065.08,1065.08,1065.07,1065.08,3609.0,1065.08,1065.08,1065.07,1065.08,3609.0
2025-05-14 09:55:00,1067.13,1067.14,1063.55,1064.93,1935.0,1067.13,1067.14,1063.55,1064.93,1935.0
2025-05-14 10:00:00,1064.93,1064.93,1064.93,1064.93,0.0,1064.93,1064.93,1064.93,1064.93,0.0
2025-05-14 10:05:00,1064.61,1065.0,1064.44,1064.44,500.0,1064.61,1065.0,1064.44,1064.44,500.0
2025-05-14 10:10:00,1065.6,1065.67,1065.05,1065.05,700.0,1065.6,1065.67,1065.05,1065.05,700.0
2025-05-14 10:15:00,1065.35,1066.96,1065.05,1066.86,1431.0,1065.35,1066.96,1065.05,1066.86,1431.0
2025-05-14 10:20:00,1070.5,1070.5,1070.49,1070.5,103.0,1070.5,1070.5,1070.49,1070.5,103.0
2025-05-14 10:25:00,1070.36,1071.3,1070.36,1071.3,739.0,1070.36,1071.3,1070.36,1071.3,739.0
2025-05-14 10:30:00,1074.09,1074.09,1071.57,1071.58,705.0,1074.09,1074.09,1071.57,1071.58,705.0
2025-05-14 10:35:00,1070.46,1070.46,1070.4,1070.4,300.0,1070.46,1070.46,1070.4,1070.4,300.0
2025-05-14 10:40:00,1069.52,1069.52,1069.52,1069.52,100.0,1069.52,1069.52,1069.52,1069.52,100.0
2025-05-14 10:45:00,1070.18,1070.18,1070.18,1070.18,100.0,1070.18,1070.18,1070.18,1070.18,100.0
2025-05-14 10:50:00,1070.18,1070.18,1070.18,1070.18,0.0,1070.18,1070.18,1070.18,1070.18,0.0
2025-05-14 10:55:00,1070.18,1070.18,1070.18,1070.18,0.0,1070.18,1070.18,1070.18,1070.18,0.0
2025-05-14 11:00:00,1068.91,1068.91,1066.5,1066.5,401.0,1068.91,1068.91,1066.5,1066.5,401.0
2025-05-14 11:05:00,1066.91,1066.91,1066.62,1066.63,200.0,1066.91,1066.91,1066.62,1066.63,200.0
2025-05-14 11:10:00,1066.63,1066.63,1066.63,1066.63,0.0,1066.63,1066.63,1066.63,1066.63,0.0
2025-05-14 11:15:00,1067.0,1068.55,1067.0,1068.55,887.0,1067.0,1068.55,1067.0,1068.55,887.0
2025-05-14 11:20:00,1068.55,1068.55,1068.55,1068.55,0.0,1068.55,1068.55,1068.55,1068.55,0.0
2025-05-14 11:25:00,1070.79,1070.79,1070.78,1070.79,322.0,1070.79,1070.79,1070.78,1070.79,322.0
2025-05-14 11:30:00,1070.59,1071.45,1070.59,1071.45,207.0,1070.59,1071.45,1070.59,1071.45,207.0
2025-05-14 11:35:00,1071.45,1071.45,1071.45,1071.45,0.0,1071.45,1071.45,1071.45,1071.45,0.0
2025-05-14 11:40:00,1071.14,1071.15,1071.14,1071.14,100.0,1071.14,1071.15,1071.14,1071.14,100.0
2025-05-14 11:45:00,1071.1,1071.11,1071.1,1071.1,100.0,1071.1,1071.11,1071.1,1071.1,100.0
2025-05-14 11:50:00,1071.06,1071.98,1070.97,1070.98,600.0,1071.06,1071.98,1070.97,1070.98,600.0
2025-05-14 11:55:00,1071.73,1072.45,1070.97,1072.45,1296.0,1071.73,1072.45,1070.97,1072.45,1296.0
2025-05-14 12:00:00,1072.45,1072.45,1072.45,1072.45,0.0,1072.45,1072.45,1072.45,1072.45,0.0
2025-05-14 12:05:00,1072.45,1072.45,1072.45,1072.45,0.0,1072.45,1072.45,1072.45,1072.45,0.0
2025-05-14 12:10:00,1074.0,1075.49,1073.75,1074.0,1700.0,1074.0,1075.49,1073.75,1074.0,1700.0
2025-05-14 12:15:00,1074.0,1074.0,1074.0,1074.0,0.0,1074.0,1074.0,1074.0,1074.0,0.0
2025-05-14 12:20:00,1074.0,1074.0,1074.0,1074.0,0.0,1074.0,1074.0,1074.0,1074.0,0.0
2025-05-14 12:25:00,1074.49,1074.49,1074.48,1074.49,200.0,1074.49,1074.49,1074.48,1074.49,200.0
2025-05-14 12:30:00,1074.49,1074.49,1074.49,1074.49,0.0,1074.49,1074.49,1074.49,1074.49,0.0
2025-05-14 12:35:00,1074.85,1074.85,1073.37,1073.4,900.0,1074.85,1074.85,1073.37,1073.4,900.0
2025-05-14 12:40:00,1073.5,1074.45,1073.5,1074.25,538.0,1073.5,1074.45,1073.5,1074.25,538.0
2025-05-14 12:45:00,1074.25,1074.25,1074.25,1074.25,0.0,1074.25,1074.25,1074.25,1074.25,0.0
2025-05-14 12:50:00,1074.25,1074.25,1074.25,1074.25,0.0,1074.25,1074.25,1074.25,1074.25,0.0
2025-05-14 12:55:00,1074.25,1074.25,1074.25,1074.25,0.0,1074.25,1074.25,1074.25,1074.25,0.0
2025-05-14 13:00:00,1074.25,1074.25,1074.25,1074.25,0.0,1074.25,1074.25,1074.25,1074.25,0.0
2025-05-14 13:05:00,1073.55,1073.55,1072.47,1072.47,1671.0,1073.55,1073.55,1072.47,1072.47,1671.0
2025-05-14 13:10:00,1072.47,1072.47,1072.47,1072.47,0.0,1072.47,1072.47,1072.47,1072.47,0.0
2025-05-14 13:15:00,1072.47,1072.47,1072.47,1072.47,0.0,1072.47,1072.47,1072.47,1072.47,0.0
2025-05-14 13:20:00,1072.47,1072.47,1072.47,1072.47,0.0,1072.47,1072.47,1072.47,1072.47,0.0
2025-05-14 13:25:00,1071.62,1072.86,1071.62,1072.86,817.0,1071.62,1072.86,1071.62,1072.86,817.0
2025-05-14 13:30:00,1073.0,1073.0,1073.0,1073.0,100.0,1073.0,1073.0,1073.0,1073.0,100.0
2025-05-14 13:35:00,1073.0,1073.0,1073.0,1073.0,0.0,1073.0,1073.0,1073.0,1073.0,0.0
2025-05-14 13:40:00,1073.0,1073.0,1073.0,1073.0,0.0,1073.0,1073.0,1073.0,1073.0,0.0
2025-05-14 13:45:00,1074.45,1074.45,1074.44,1074.45,101.0,1074.45,1074.45,1074.44,1074.45,101.0
2025-05-14 13:50:00,1074.56,1075.26,1074.56,1075.26,200.0,1074.56,1075.26,1074.56,1075.26,200.0
2025-05-14 13:55:00,1075.68,1076.0,1075.68,1076.0,400.0,1075.68,1076.0,1075.68,1076.0,400.0
2025-05-14 14:00:00,1076.0,1077.55,1075.99,1077.55,633.0,1076.0,1077.55,1075.99,1077.55,633.0
2025-05-14 14:05:00,1077.2,1078.65,1075.82,1075.82,1200.0,1077.2,1078.65,1075.82,1075.82,1200.0
2025-05-14 14:10:00,1076.49,1076.49,1075.13,1075.13,722.0,1076.49,1076.49,1075.13,1075.13,722.0
2025-05-14 14:15:00,1075.13,1075.13,1075.13,1075.13,0.0,1075.13,1075.13,1075.13,1075.13,0.0
2025-05-14 14:20:00,1074.62,1074.76,1074.26,1074.26,722.0,1074.62,1074.76,1074.26,1074.26,722.0
2025-05-14 14:25:00,1074.0,1074.0,1072.86,1072.86,400.0,1074.0,1074.0,1072.86,1072.86,400.0
2025-05-14 14:30:00,1072.86,1072.86,1072.86,1072.86,0.0,1072.86,1072.86,1072.86,1072.86,0.0
2025-05-14 14:35:00,1072.86,1072.86,1072.86,1072.86,0.0,1072.86,1072.86,1072.86,1072.86,0.0
2025-05-14 14:40:00,1072.86,1072.86,1072.86,1072.86,0.0,1072.86,1072.86,1072.86,1072.86,0.0
2025-05-14 14:45:00,1074.96,1074.96,1074.96,1074.96,100.0,1074.96,1074.96,1074.96,1074.96,100.0
2025-05-14 14:50:00,1074.45,1074.74,1074.44,1074.74,300.0,1074.45,1074.74,1074.44,1074.74,300.0
2025-05-14 14:55:00,1074.25,1074.25,1074.24,1074.25,100.0,1074.25,1074.25,1074.24,1074.25,100.0
2025-05-14 15:00:00,1074.48,1074.48,1074.48,1074.48,100.0,1074.48,1074.48,1074.48,1074.48,100.0
2025-05-14 15:05:00,1073.51,1073.51,1073.44,1073.44,400.0,1073.51,1073.51,1073.44,1073.44,400.0
2025-05-14 15:10:00,1073.86,1074.88,1073.86,1074.87,212.0,1073.86,1074.88,1073.86,1074.87,212.0
2025-05-14 15:15:00,1073.94,1073.94,1072.71,1072.71,923.0,1073.94,1073.94,1072.71,1072.71,923.0
2025-05-14 15:20:00,1072.4,1072.4,1070.14,1071.0,1100.0,1072.4,1072.4,1070.14,1071.0,1100.0
2025-05-14 15:25:00,1069.82,1070.09,1069.82,1070.09,300.0,1069.82,1070.09,1069.82,1070.09,300.0
2025-05-14 15:30:00,1070.59,1070.59,1070.15,1070.19,400.0,1070.59,1070.59,1070.15,1070.19,400.0
2025-05-14 15:35:00,1071.07,1071.19,1070.29,1070.29,300.0,1071.07,1071.19,1070.29,1070.29,300.0
2025-05-14 15:40:00,1070.77,1070.84,1069.95,1069.95,1704.0,1070.77,1070.84,1069.95,1069.95,1704.0
2025-05-14 15:45:00,1069.58,1069.59,1068.59,1069.59,1100.0,1069.58,1069.59,1068.59,1069.59,1100.0
2025-05-14 15:50:00,1069.51,1070.58,1069.51,1070.58,400.0,1069.51,1070.58,1069.51,1070.58,400.0
2025-05-14 15:55:00,1069.49,1070.86,1068.27,1069.54,6452.0,1069.49,1070.86,1068.27,1069.54,6452.0
2025-05-15 09:30:00,1069.99,1073.87,1069.99,1073.87,1136.0,1069.99,1073.87,1069.99,1073.87,1136.0
2025-05-15 09:35:00,1073.87,1073.87,1073.87,1073.87,0.0,1073.87,1073.87,1073.87,1073.87,0.0
2025-05-15 09:40:00,1074.23,1074.23,1074.22,1074.23,250.0,1074.23,1074.23,1074.22,1074.23,250.0
2025-05-15 09:45:00,1076.22,1077.64,1076.21,1077.64,262.0,1076.22,1077.64,1076.21,1077.64,262.0
2025-05-15 09:50:00,1077.64,1077.64,1077.64,1077.64,0.0,1077.64,1077.64,1077.64,1077.64,0.0
2025-05-15 09:55:00,1077.92,1078.05,1074.5,1074.5,7142.0,1077.92,1078.05,1074.5,1074.5,7142.0
2025-05-15 10:00:00,1075.32,1075.32,1075.32,1075.32,205.0,1075.32,1075.32,1075.32,1075.32,205.0
2025-05-15 10:05:00,1075.83,1077.5,1075.72,1076.63,1500.0,1075.83,1077.5,1075.72,1076.63,1500.0
2025-05-15 10:10:00,1074.78,1076.0,1074.78,1076.0,300.0,1074.78,1076.0,1074.78,1076.0,300.0
2025-05-15 10:15:00,1076.0,1081.49,1076.0,1081.49,4019.0,1076.0,1081.49,1076.0,1081.49,4019.0
2025-05-15 10:20:00,1082.37,1084.76,1081.83,1081.83,1450.0,1082.37,1084.76,1081.83,1081.83,1450.0
2025-05-15 10:25:00,1081.83,1081.83,1081.83,1081.83,0.0,1081.83,1081.83,1081.83,1081.83,0.0
2025-05-15 10:30:00,1080.85,1080.85,1080.6,1080.6,300.0,1080.85,1080.85,1080.6,1080.6,300.0
2025-05-15 10:35:00,1081.98,1081.98,1080.88,1081.0,825.0,1081.98,1081.98,1080.88,1081.0,825.0
2025-05-15 10:40:00,1082.0,1083.07,1081.93,1083.07,600.0,1082.0,1083.07,1081.93,1083.07,600.0
2025-05-15 10:45:00,1082.67,1084.0,1081.78,1081.78,637.0,1082.67,1084.0,1081.78,1081.78,637.0
2025-05-15 10:50:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-15 10:55:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-15 11:00:00,1083.0,1084.02,1081.57,1081.57,1068.0,1083.0,1084.02,1081.57,1081.57,1068.0
2025-05-15 11:05:00,1082.89,1082.93,1082.76,1082.92,700.0,1082.89,1082.93,1082.76,1082.92,700.0
2025-05-15 11:10:00,1082.49,1082.49,1082.49,1082.49,100.0,1082.49,1082.49,1082.49,1082.49,100.0
2025-05-15 11:15:00,1083.09,1083.09,1083.09,1083.09,100.0,1083.09,1083.09,1083.09,1083.09,100.0
2025-05-15 11:20:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2025-05-15 11:25:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2025-05-15 11:30:00,1083.0,1083.0,1081.51,1081.51,938.0,1083.0,1083.0,1081.51,1081.51,938.0
2025-05-15 11:35:00,1081.51,1081.51,1081.51,1081.51,0.0,1081.51,1081.51,1081.51,1081.51,0.0
2025-05-15 11:40:00,1082.0,1084.59,1082.0,1084.59,1656.0,1082.0,1084.59,1082.0,1084.59,1656.0
2025-05-15 11:45:00,1083.49,1083.49,1083.49,1083.49,200.0,1083.49,1083.49,1083.49,1083.49,200.0
2025-05-15 11:50:00,1082.2,1082.2,1082.17,1082.17,200.0,1082.2,1082.2,1082.17,1082.17,200.0
2025-05-15 11:55:00,1083.19,1084.28,1082.32,1084.28,1355.0,1083.19,1084.28,1082.32,1084.28,1355.0
2025-05-15 12:00:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-05-15 12:05:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-05-15 12:10:00,1084.87,1084.87,1084.87,1084.87,100.0,1084.87,1084.87,1084.87,1084.87,100.0
2025-05-15 12:15:00,1084.87,1084.87,1084.87,1084.87,0.0,1084.87,1084.87,1084.87,1084.87,0.0
2025-05-15 12:20:00,1083.84,1084.82,1083.84,1084.82,400.0,1083.84,1084.82,1083.84,1084.82,400.0
2025-05-15 12:25:00,1084.93,1085.48,1084.93,1085.48,280.0,1084.93,1085.48,1084.93,1085.48,280.0
2025-05-15 12:30:00,1085.48,1085.48,1085.48,1085.48,0.0,1085.48,1085.48,1085.48,1085.48,0.0
2025-05-15 12:35:00,1083.73,1083.73,1083.11,1083.11,300.0,1083.73,1083.73,1083.11,1083.11,300.0
2025-05-15 12:40:00,1083.11,1083.11,1083.11,1083.11,0.0,1083.11,1083.11,1083.11,1083.11,0.0
2025-05-15 12:45:00,1083.59,1084.07,1083.47,1084.07,469.0,1083.59,1084.07,1083.47,1084.07,469.0
2025-05-15 12:50:00,1084.07,1084.07,1084.07,1084.07,0.0,1084.07,1084.07,1084.07,1084.07,0.0
2025-05-15 12:55:00,1083.12,1083.86,1082.55,1083.72,800.0,1083.12,1083.86,1082.55,1083.72,800.0
2025-05-15 13:00:00,1083.72,1083.78,1083.71,1083.75,800.0,1083.72,1083.78,1083.71,1083.75,800.0
2025-05-15 13:05:00,1082.45,1082.45,1082.45,1082.45,100.0,1082.45,1082.45,1082.45,1082.45,100.0
2025-05-15 13:10:00,1081.95,1081.95,1081.95,1081.95,100.0,1081.95,1081.95,1081.95,1081.95,100.0
2025-05-15 13:15:00,1082.07,1082.07,1082.07,1082.07,100.0,1082.07,1082.07,1082.07,1082.07,100.0
2025-05-15 13:20:00,1081.53,1081.53,1081.53,1081.53,100.0,1081.53,1081.53,1081.53,1081.53,100.0
2025-05-15 13:25:00,1081.5,1082.73,1080.74,1080.74,584.0,1081.5,1082.73,1080.74,1080.74,584.0
2025-05-15 13:30:00,1079.73,1080.35,1079.73,1080.35,200.0,1079.73,1080.35,1079.73,1080.35,200.0
2025-05-15 13:35:00,1080.35,1081.95,1080.35,1081.95,515.0,1080.35,1081.95,1080.35,1081.95,515.0
2025-05-15 13:40:00,1082.0,1082.0,1082.0,1082.0,100.0,1082.0,1082.0,1082.0,1082.0,100.0
2025-05-15 13:45:00,1081.91,1082.37,1081.9,1082.37,400.0,1081.91,1082.37,1081.9,1082.37,400.0
2025-05-15 13:50:00,1081.86,1082.0,1081.86,1081.95,300.0,1081.86,1082.0,1081.86,1081.95,300.0
2025-05-15 13:55:00,1082.0,1082.99,1081.99,1082.04,400.0,1082.0,1082.99,1081.99,1082.04,400.0
2025-05-15 14:00:00,1081.3,1082.56,1081.3,1082.56,800.0,1081.3,1082.56,1081.3,1082.56,800.0
2025-05-15 14:05:00,1082.56,1082.56,1082.56,1082.56,0.0,1082.56,1082.56,1082.56,1082.56,0.0
2025-05-15 14:10:00,1082.0,1082.89,1082.0,1082.19,501.0,1082.0,1082.89,1082.0,1082.19,501.0
2025-05-15 14:15:00,1082.5,1083.26,1082.5,1083.17,1700.0,1082.5,1083.26,1082.5,1083.17,1700.0
2025-05-15 14:20:00,1083.07,1083.5,1083.07,1083.5,300.0,1083.07,1083.5,1083.07,1083.5,300.0
2025-05-15 14:25:00,1083.31,1083.32,1083.31,1083.31,100.0,1083.31,1083.32,1083.31,1083.31,100.0
2025-05-15 14:30:00,1082.99,1084.17,1082.99,1084.16,300.0,1082.99,1084.17,1082.99,1084.16,300.0
2025-05-15 14:35:00,1084.14,1084.15,1084.14,1084.14,117.0,1084.14,1084.15,1084.14,1084.14,117.0
2025-05-15 14:40:00,1086.05,1086.93,1086.04,1086.93,400.0,1086.05,1086.93,1086.04,1086.93,400.0
2025-05-15 14:45:00,1086.82,1086.82,1085.69,1085.69,400.0,1086.82,1086.82,1085.69,1085.69,400.0
2025-05-15 14:50:00,1086.8,1086.8,1085.55,1085.55,281.0,1086.8,1086.8,1085.55,1085.55,281.0
2025-05-15 14:55:00,1086.89,1086.89,1086.89,1086.89,200.0,1086.89,1086.89,1086.89,1086.89,200.0
2025-05-15 15:00:00,1086.89,1086.89,1086.89,1086.89,316.0,1086.89,1086.89,1086.89,1086.89,316.0
2025-05-15 15:05:00,1086.89,1086.89,1086.89,1086.89,0.0,1086.89,1086.89,1086.89,1086.89,0.0
2025-05-15 15:10:00,1086.78,1086.78,1085.97,1085.97,200.0,1086.78,1086.78,1085.97,1085.97,200.0
2025-05-15 15:15:00,1086.5,1086.5,1086.26,1086.26,278.0,1086.5,1086.5,1086.26,1086.26,278.0
2025-05-15 15:20:00,1086.87,1087.78,1086.87,1087.78,200.0,1086.87,1087.78,1086.87,1087.78,200.0
2025-05-15 15:25:00,1086.72,1086.97,1086.72,1086.97,300.0,1086.72,1086.97,1086.72,1086.97,300.0
2025-05-15 15:30:00,1088.25,1088.25,1087.2,1087.2,300.0,1088.25,1088.25,1087.2,1087.2,300.0
2025-05-15 15:35:00,1087.0,1087.79,1085.85,1085.85,1819.0,1087.0,1087.79,1085.85,1085.85,1819.0
2025-05-15 15:40:00,1085.73,1085.73,1084.43,1085.16,662.0,1085.73,1085.73,1084.43,1085.16,662.0
2025-05-15 15:45:00,1085.8,1085.97,1085.0,1085.4,1453.0,1085.8,1085.97,1085.0,1085.4,1453.0
2025-05-15 15:50:00,1085.14,1086.46,1085.14,1085.25,1009.0,1085.14,1086.46,1085.14,1085.25,1009.0
2025-05-15 15:55:00,1084.3,1085.12,1083.29,1084.0,5665.0,1084.3,1085.12,1083.29,1084.0,5665.0
2025-05-16 09:30:00,1086.98,1086.98,1086.03,1086.04,12560.0,1086.98,1086.98,1086.03,1086.04,12560.0
2025-05-16 09:35:00,1086.04,1087.21,1086.03,1087.21,800.0,1086.04,1087.21,1086.03,1087.21,800.0
2025-05-16 09:40:00,1087.95,1091.25,1087.94,1091.25,200.0,1087.95,1091.25,1087.94,1091.25,200.0
2025-05-16 09:45:00,1088.31,1095.82,1088.31,1095.82,2400.0,1088.31,1095.82,1088.31,1095.82,2400.0
2025-05-16 09:50:00,1092.99,1092.99,1090.9,1090.9,210.0,1092.99,1092.99,1090.9,1090.9,210.0
2025-05-16 09:55:00,1093.04,1093.28,1088.87,1091.07,5156.0,1093.04,1093.28,1088.87,1091.07,5156.0
2025-05-16 10:00:00,1091.07,1091.07,1091.07,1091.07,0.0,1091.07,1091.07,1091.07,1091.07,0.0
2025-05-16 10:05:00,1087.24,1087.24,1087.24,1087.24,100.0,1087.24,1087.24,1087.24,1087.24,100.0
2025-05-16 10:10:00,1087.24,1087.24,1087.24,1087.24,0.0,1087.24,1087.24,1087.24,1087.24,0.0
2025-05-16 10:15:00,1087.42,1087.42,1087.42,1087.42,100.0,1087.42,1087.42,1087.42,1087.42,100.0
2025-05-16 10:20:00,1087.42,1087.42,1087.42,1087.42,0.0,1087.42,1087.42,1087.42,1087.42,0.0
2025-05-16 10:25:00,1087.42,1087.42,1087.42,1087.42,0.0,1087.42,1087.42,1087.42,1087.42,0.0
2025-05-16 10:30:00,1088.31,1088.31,1088.3,1088.3,300.0,1088.31,1088.31,1088.3,1088.3,300.0
2025-05-16 10:35:00,1088.3,1088.3,1088.3,1088.3,0.0,1088.3,1088.3,1088.3,1088.3,0.0
2025-05-16 10:40:00,1088.3,1088.3,1088.3,1088.3,0.0,1088.3,1088.3,1088.3,1088.3,0.0
2025-05-16 10:45:00,1090.13,1093.5,1090.13,1093.5,810.0,1090.13,1093.5,1090.13,1093.5,810.0
2025-05-16 10:50:00,1093.5,1093.5,1093.5,1093.5,201.0,1093.5,1093.5,1093.5,1093.5,201.0
2025-05-16 10:55:00,1092.94,1092.94,1092.94,1092.94,100.0,1092.94,1092.94,1092.94,1092.94,100.0
2025-05-16 11:00:00,1092.94,1092.94,1092.94,1092.94,0.0,1092.94,1092.94,1092.94,1092.94,0.0
2025-05-16 11:05:00,1092.94,1092.94,1092.94,1092.94,0.0,1092.94,1092.94,1092.94,1092.94,0.0
2025-05-16 11:10:00,1092.94,1092.94,1092.94,1092.94,0.0,1092.94,1092.94,1092.94,1092.94,0.0
2025-05-16 11:15:00,1094.49,1094.92,1093.25,1093.25,771.0,1094.49,1094.92,1093.25,1093.25,771.0
2025-05-16 11:20:00,1094.39,1094.39,1094.32,1094.33,300.0,1094.39,1094.39,1094.32,1094.33,300.0
2025-05-16 11:25:00,1094.71,1094.71,1094.7,1094.71,100.0,1094.71,1094.71,1094.7,1094.71,100.0
2025-05-16 11:30:00,1094.91,1097.01,1094.91,1097.01,1100.0,1094.91,1097.01,1094.91,1097.01,1100.0
2025-05-16 11:35:00,1095.86,1095.86,1094.42,1095.49,805.0,1095.86,1095.86,1094.42,1095.49,805.0
2025-05-16 11:40:00,1095.69,1095.69,1095.69,1095.69,130.0,1095.69,1095.69,1095.69,1095.69,130.0
2025-05-16 11:45:00,1096.46,1096.46,1094.23,1094.23,2499.0,1096.46,1096.46,1094.23,1094.23,2499.0
2025-05-16 11:50:00,1094.04,1094.69,1093.79,1094.69,900.0,1094.04,1094.69,1093.79,1094.69,900.0
2025-05-16 11:55:00,1094.86,1094.86,1094.69,1094.69,500.0,1094.86,1094.86,1094.69,1094.69,500.0
2025-05-16 12:00:00,1094.78,1095.97,1094.78,1095.39,400.0,1094.78,1095.97,1094.78,1095.39,400.0
2025-05-16 12:05:00,1095.24,1095.24,1093.65,1094.37,3670.0,1095.24,1095.24,1093.65,1094.37,3670.0
2025-05-16 12:10:00,1094.51,1095.77,1094.5,1095.77,1026.0,1094.51,1095.77,1094.5,1095.77,1026.0
2025-05-16 12:15:00,1095.78,1097.14,1095.77,1097.13,300.0,1095.78,1097.14,1095.77,1097.13,300.0
2025-05-16 12:20:00,1097.13,1097.13,1097.13,1097.13,0.0,1097.13,1097.13,1097.13,1097.13,0.0
2025-05-16 12:25:00,1097.18,1098.25,1097.18,1098.25,200.0,1097.18,1098.25,1097.18,1098.25,200.0
2025-05-16 12:30:00,1097.22,1097.22,1096.94,1096.94,500.0,1097.22,1097.22,1096.94,1096.94,500.0
2025-05-16 12:35:00,1096.94,1096.94,1096.94,1096.94,0.0,1096.94,1096.94,1096.94,1096.94,0.0
2025-05-16 12:40:00,1096.58,1096.61,1095.67,1096.35,1115.0,1096.58,1096.61,1095.67,1096.35,1115.0
2025-05-16 12:45:00,1096.35,1096.38,1095.42,1096.23,1100.0,1096.35,1096.38,1095.42,1096.23,1100.0
2025-05-16 12:50:00,1096.37,1096.79,1096.36,1096.79,700.0,1096.37,1096.79,1096.36,1096.79,700.0
2025-05-16 12:55:00,1097.71,1097.71,1096.74,1096.74,200.0,1097.71,1097.71,1096.74,1096.74,200.0
2025-05-16 13:00:00,1096.59,1096.59,1096.59,1096.59,100.0,1096.59,1096.59,1096.59,1096.59,100.0
2025-05-16 13:05:00,1096.59,1096.59,1096.59,1096.59,0.0,1096.59,1096.59,1096.59,1096.59,0.0
2025-05-16 13:10:00,1096.59,1096.59,1096.59,1096.59,0.0,1096.59,1096.59,1096.59,1096.59,0.0
2025-05-16 13:15:00,1096.59,1096.59,1096.59,1096.59,0.0,1096.59,1096.59,1096.59,1096.59,0.0
2025-05-16 13:20:00,1096.45,1097.13,1096.45,1097.13,200.0,1096.45,1097.13,1096.45,1097.13,200.0
2025-05-16 13:25:00,1096.75,1096.75,1096.75,1096.75,100.0,1096.75,1096.75,1096.75,1096.75,100.0
2025-05-16 13:30:00,1096.53,1097.65,1096.53,1097.24,721.0,1096.53,1097.65,1096.53,1097.24,721.0
2025-05-16 13:35:00,1098.67,1098.67,1098.23,1098.65,400.0,1098.67,1098.67,1098.23,1098.65,400.0
2025-05-16 13:40:00,1098.29,1098.29,1098.28,1098.29,300.0,1098.29,1098.29,1098.28,1098.29,300.0
2025-05-16 13:45:00,1098.29,1098.6,1097.76,1098.6,518.0,1098.29,1098.6,1097.76,1098.6,518.0
2025-05-16 13:50:00,1097.83,1097.83,1097.46,1097.47,200.0,1097.83,1097.83,1097.46,1097.47,200.0
2025-05-16 13:55:00,1097.47,1097.47,1097.47,1097.47,0.0,1097.47,1097.47,1097.47,1097.47,0.0
2025-05-16 14:00:00,1097.39,1097.47,1097.39,1097.47,200.0,1097.39,1097.47,1097.39,1097.47,200.0
2025-05-16 14:05:00,1098.62,1098.62,1096.41,1098.35,1416.0,1098.62,1098.62,1096.41,1098.35,1416.0
2025-05-16 14:10:00,1096.21,1096.21,1095.25,1095.91,1888.0,1096.21,1096.21,1095.25,1095.91,1888.0
2025-05-16 14:15:00,1095.91,1095.91,1095.91,1095.91,0.0,1095.91,1095.91,1095.91,1095.91,0.0
2025-05-16 14:20:00,1095.91,1095.91,1095.91,1095.91,0.0,1095.91,1095.91,1095.91,1095.91,0.0
2025-05-16 14:25:00,1097.64,1098.19,1097.64,1098.18,200.0,1097.64,1098.19,1097.64,1098.18,200.0
2025-05-16 14:30:00,1097.42,1098.09,1097.42,1098.09,600.0,1097.42,1098.09,1097.42,1098.09,600.0
2025-05-16 14:35:00,1097.86,1097.94,1097.83,1097.94,300.0,1097.86,1097.94,1097.83,1097.94,300.0
2025-05-16 14:40:00,1097.97,1097.97,1097.97,1097.97,100.0,1097.97,1097.97,1097.97,1097.97,100.0
2025-05-16 14:45:00,1098.74,1099.86,1098.74,1099.57,871.0,1098.74,1099.86,1098.74,1099.57,871.0
2025-05-16 14:50:00,1099.57,1099.57,1097.98,1098.54,1603.0,1099.57,1099.57,1097.98,1098.54,1603.0
2025-05-16 14:55:00,1098.32,1098.46,1098.32,1098.46,300.0,1098.32,1098.46,1098.32,1098.46,300.0
2025-05-16 15:00:00,1097.37,1097.37,1097.12,1097.12,612.0,1097.37,1097.37,1097.12,1097.12,612.0
2025-05-16 15:05:00,1097.84,1098.1,1097.36,1098.1,325.0,1097.84,1098.1,1097.36,1098.1,325.0
2025-05-16 15:10:00,1098.1,1098.81,1098.1,1098.38,543.0,1098.1,1098.81,1098.1,1098.38,543.0
2025-05-16 15:15:00,1099.64,1099.86,1099.64,1099.86,414.0,1099.64,1099.86,1099.64,1099.86,414.0
2025-05-16 15:20:00,1099.79,1099.79,1098.85,1098.85,776.0,1099.79,1099.79,1098.85,1098.85,776.0
2025-05-16 15:25:00,1098.79,1099.32,1098.33,1099.32,1881.0,1098.79,1099.32,1098.33,1099.32,1881.0
2025-05-16 15:30:00,1098.86,1098.86,1098.32,1098.79,300.0,1098.86,1098.86,1098.32,1098.79,300.0
2025-05-16 15:35:00,1098.34,1099.08,1098.33,1099.05,400.0,1098.34,1099.08,1098.33,1099.05,400.0
2025-05-16 15:40:00,1097.96,1098.79,1097.96,1098.79,600.0,1097.96,1098.79,1097.96,1098.79,600.0
2025-05-16 15:45:00,1098.47,1098.71,1098.16,1098.23,3654.0,1098.47,1098.71,1098.16,1098.23,3654.0
2025-05-16 15:50:00,1098.23,1101.66,1097.95,1099.88,4280.0,1098.23,1101.66,1097.95,1099.88,4280.0
2025-05-16 15:55:00,1099.53,1102.84,1099.37,1101.15,12305.0,1099.53,1102.84,1099.37,1101.15,12305.0
2025-05-19 09:30:00,1092.81,1092.81,1092.81,1092.81,2374.0,1092.81,1092.81,1092.81,1092.81,2374.0
2025-05-19 09:35:00,1095.39,1095.39,1095.39,1095.39,200.0,1095.39,1095.39,1095.39,1095.39,200.0
2025-05-19 09:40:00,1094.4,1094.58,1094.4,1094.58,517.0,1094.4,1094.58,1094.4,1094.58,517.0
2025-05-19 09:45:00,1094.58,1094.58,1094.58,1094.58,0.0,1094.58,1094.58,1094.58,1094.58,0.0
2025-05-19 09:50:00,1094.58,1094.58,1094.58,1094.58,0.0,1094.58,1094.58,1094.58,1094.58,0.0
2025-05-19 09:55:00,1098.97,1098.97,1097.35,1097.61,1040.0,1098.97,1098.97,1097.35,1097.61,1040.0
2025-05-19 10:00:00,1100.91,1102.37,1100.91,1102.37,306.0,1100.91,1102.37,1100.91,1102.37,306.0
2025-05-19 10:05:00,1102.2,1102.21,1102.2,1102.2,100.0,1102.2,1102.21,1102.2,1102.2,100.0
2025-05-19 10:10:00,1099.4,1099.4,1099.07,1099.07,300.0,1099.4,1099.4,1099.07,1099.07,300.0
2025-05-19 10:15:00,1100.28,1101.01,1100.28,1100.5,501.0,1100.28,1101.01,1100.28,1100.5,501.0
2025-05-19 10:20:00,1099.22,1099.22,1097.39,1097.39,225.0,1099.22,1099.22,1097.39,1097.39,225.0
2025-05-19 10:25:00,1098.08,1099.04,1098.08,1099.04,500.0,1098.08,1099.04,1098.08,1099.04,500.0
2025-05-19 10:30:00,1098.8,1098.8,1098.8,1098.8,100.0,1098.8,1098.8,1098.8,1098.8,100.0
2025-05-19 10:35:00,1099.18,1099.18,1099.07,1099.08,200.0,1099.18,1099.18,1099.07,1099.08,200.0
2025-05-19 10:40:00,1099.08,1099.08,1099.08,1099.08,0.0,1099.08,1099.08,1099.08,1099.08,0.0
2025-05-19 10:45:00,1099.08,1099.08,1099.08,1099.08,0.0,1099.08,1099.08,1099.08,1099.08,0.0
2025-05-19 10:50:00,1099.08,1099.08,1099.08,1099.08,0.0,1099.08,1099.08,1099.08,1099.08,0.0
2025-05-19 10:55:00,1099.26,1099.26,1098.31,1098.31,200.0,1099.26,1099.26,1098.31,1098.31,200.0
2025-05-19 11:00:00,1098.44,1100.55,1098.44,1100.55,400.0,1098.44,1100.55,1098.44,1100.55,400.0
2025-05-19 11:05:00,1100.55,1100.55,1100.55,1100.55,0.0,1100.55,1100.55,1100.55,1100.55,0.0
2025-05-19 11:10:00,1100.63,1100.64,1100.63,1100.63,100.0,1100.63,1100.64,1100.63,1100.63,100.0
2025-05-19 11:15:00,1100.12,1100.12,1100.11,1100.12,100.0,1100.12,1100.12,1100.11,1100.12,100.0
2025-05-19 11:20:00,1100.12,1100.12,1100.12,1100.12,0.0,1100.12,1100.12,1100.12,1100.12,0.0
2025-05-19 11:25:00,1100.12,1100.12,1100.12,1100.12,0.0,1100.12,1100.12,1100.12,1100.12,0.0
2025-05-19 11:30:00,1100.12,1100.12,1100.12,1100.12,0.0,1100.12,1100.12,1100.12,1100.12,0.0
2025-05-19 11:35:00,1099.25,1099.25,1099.24,1099.25,200.0,1099.25,1099.25,1099.24,1099.25,200.0
2025-05-19 11:40:00,1099.25,1099.25,1099.25,1099.25,0.0,1099.25,1099.25,1099.25,1099.25,0.0
2025-05-19 11:45:00,1100.8,1101.64,1100.56,1100.56,1000.0,1100.8,1101.64,1100.56,1100.56,1000.0
2025-05-19 11:50:00,1100.56,1100.56,1100.56,1100.56,0.0,1100.56,1100.56,1100.56,1100.56,0.0
2025-05-19 11:55:00,1099.55,1099.55,1099.54,1099.55,100.0,1099.55,1099.55,1099.54,1099.55,100.0
2025-05-19 12:00:00,1099.55,1099.55,1099.55,1099.55,0.0,1099.55,1099.55,1099.55,1099.55,0.0
2025-05-19 12:05:00,1101.89,1101.89,1101.88,1101.89,230.0,1101.89,1101.89,1101.88,1101.89,230.0
2025-05-19 12:10:00,1101.89,1101.89,1101.89,1101.89,0.0,1101.89,1101.89,1101.89,1101.89,0.0
2025-05-19 12:15:00,1099.9,1099.9,1099.9,1099.9,100.0,1099.9,1099.9,1099.9,1099.9,100.0
2025-05-19 12:20:00,1100.69,1100.74,1100.68,1100.74,400.0,1100.69,1100.74,1100.68,1100.74,400.0
2025-05-19 12:25:00,1100.74,1100.74,1100.73,1100.74,100.0,1100.74,1100.74,1100.73,1100.74,100.0
2025-05-19 12:30:00,1100.74,1100.74,1100.73,1100.74,200.0,1100.74,1100.74,1100.73,1100.74,200.0
2025-05-19 12:35:00,1100.74,1100.74,1100.74,1100.74,0.0,1100.74,1100.74,1100.74,1100.74,0.0
2025-05-19 12:40:00,1100.63,1100.63,1100.11,1100.11,200.0,1100.63,1100.63,1100.11,1100.11,200.0
2025-05-19 12:45:00,1100.54,1100.55,1100.53,1100.55,200.0,1100.54,1100.55,1100.53,1100.55,200.0
2025-05-19 12:50:00,1101.87,1101.87,1101.87,1101.87,100.0,1101.87,1101.87,1101.87,1101.87,100.0
2025-05-19 12:55:00,1101.87,1101.87,1101.87,1101.87,0.0,1101.87,1101.87,1101.87,1101.87,0.0
2025-05-19 13:00:00,1102.48,1102.48,1102.48,1102.48,100.0,1102.48,1102.48,1102.48,1102.48,100.0
2025-05-19 13:05:00,1102.34,1102.34,1102.34,1102.34,100.0,1102.34,1102.34,1102.34,1102.34,100.0
2025-05-19 13:10:00,1102.7,1103.69,1102.7,1103.25,400.0,1102.7,1103.69,1102.7,1103.25,400.0
2025-05-19 13:15:00,1101.88,1101.88,1101.88,1101.88,100.0,1101.88,1101.88,1101.88,1101.88,100.0
2025-05-19 13:20:00,1101.81,1101.81,1101.65,1101.65,568.0,1101.81,1101.81,1101.65,1101.65,568.0
2025-05-19 13:25:00,1101.11,1102.41,1101.11,1102.41,650.0,1101.11,1102.41,1101.11,1102.41,650.0
2025-05-19 13:30:00,1101.11,1101.11,1100.59,1100.59,892.0,1101.11,1101.11,1100.59,1100.59,892.0
2025-05-19 13:35:00,1099.85,1099.85,1099.85,1099.85,100.0,1099.85,1099.85,1099.85,1099.85,100.0
2025-05-19 13:40:00,1099.79,1099.79,1099.79,1099.79,124.0,1099.79,1099.79,1099.79,1099.79,124.0
2025-05-19 13:45:00,1099.69,1099.69,1098.98,1099.32,800.0,1099.69,1099.69,1098.98,1099.32,800.0
2025-05-19 13:50:00,1099.16,1099.16,1099.16,1099.16,100.0,1099.16,1099.16,1099.16,1099.16,100.0
2025-05-19 13:55:00,1099.16,1099.16,1099.16,1099.16,0.0,1099.16,1099.16,1099.16,1099.16,0.0
2025-05-19 14:00:00,1099.49,1099.49,1099.49,1099.49,100.0,1099.49,1099.49,1099.49,1099.49,100.0
2025-05-19 14:05:00,1099.49,1099.49,1099.49,1099.49,0.0,1099.49,1099.49,1099.49,1099.49,0.0
2025-05-19 14:10:00,1100.98,1100.98,1100.98,1100.98,100.0,1100.98,1100.98,1100.98,1100.98,100.0
2025-05-19 14:15:00,1099.84,1099.85,1098.71,1098.77,305.0,1099.84,1099.85,1098.71,1098.77,305.0
2025-05-19 14:20:00,1100.76,1100.76,1100.76,1100.76,100.0,1100.76,1100.76,1100.76,1100.76,100.0
2025-05-19 14:25:00,1100.88,1100.88,1099.79,1099.8,200.0,1100.88,1100.88,1099.79,1099.8,200.0
2025-05-19 14:30:00,1099.8,1099.8,1099.79,1099.8,100.0,1099.8,1099.8,1099.79,1099.8,100.0
2025-05-19 14:35:00,1102.1,1102.1,1102.1,1102.1,100.0,1102.1,1102.1,1102.1,1102.1,100.0
2025-05-19 14:40:00,1101.87,1101.88,1101.24,1101.24,500.0,1101.87,1101.88,1101.24,1101.24,500.0
2025-05-19 14:45:00,1101.96,1101.96,1100.59,1100.6,304.0,1101.96,1101.96,1100.59,1100.6,304.0
2025-05-19 14:50:00,1099.98,1099.98,1099.41,1099.41,1228.0,1099.98,1099.98,1099.41,1099.41,1228.0
2025-05-19 14:55:00,1100.41,1100.41,1100.41,1100.41,200.0,1100.41,1100.41,1100.41,1100.41,200.0
2025-05-19 15:00:00,1100.42,1100.42,1100.25,1100.3,300.0,1100.42,1100.42,1100.25,1100.3,300.0
2025-05-19 15:05:00,1099.86,1099.86,1098.97,1098.97,300.0,1099.86,1099.86,1098.97,1098.97,300.0
2025-05-19 15:10:00,1098.97,1098.97,1098.97,1098.97,0.0,1098.97,1098.97,1098.97,1098.97,0.0
2025-05-19 15:15:00,1097.99,1099.13,1097.37,1099.13,1255.0,1097.99,1099.13,1097.37,1099.13,1255.0
2025-05-19 15:20:00,1098.34,1098.94,1097.76,1097.76,735.0,1098.34,1098.94,1097.76,1097.76,735.0
2025-05-19 15:25:00,1097.0,1097.13,1097.0,1097.13,342.0,1097.0,1097.13,1097.0,1097.13,342.0
2025-05-19 15:30:00,1097.47,1097.47,1097.47,1097.47,100.0,1097.47,1097.47,1097.47,1097.47,100.0
2025-05-19 15:35:00,1098.56,1098.56,1098.56,1098.56,100.0,1098.56,1098.56,1098.56,1098.56,100.0
2025-05-19 15:40:00,1098.87,1099.24,1098.54,1099.24,1023.0,1098.87,1099.24,1098.54,1099.24,1023.0
2025-05-19 15:45:00,1100.14,1100.53,1100.06,1100.53,400.0,1100.14,1100.53,1100.06,1100.53,400.0
2025-05-19 15:50:00,1100.14,1101.6,1100.14,1101.6,906.0,1100.14,1101.6,1100.14,1101.6,906.0
2025-05-19 15:55:00,1100.44,1100.67,1099.57,1099.89,2968.0,1100.44,1100.67,1099.57,1099.89,2968.0
2025-05-20 09:30:00,1095.44,1096.71,1095.44,1096.7,1232.0,1095.44,1096.71,1095.44,1096.7,1232.0
2025-05-20 09:35:00,1098.32,1098.32,1098.32,1098.32,100.0,1098.32,1098.32,1098.32,1098.32,100.0
2025-05-20 09:40:00,1098.32,1098.32,1098.32,1098.32,0.0,1098.32,1098.32,1098.32,1098.32,0.0
2025-05-20 09:45:00,1098.46,1098.46,1098.46,1098.46,1061.0,1098.46,1098.46,1098.46,1098.46,1061.0
2025-05-20 09:50:00,1098.46,1100.93,1098.46,1100.93,800.0,1098.46,1100.93,1098.46,1100.93,800.0
2025-05-20 09:55:00,1100.41,1100.41,1100.41,1100.41,100.0,1100.41,1100.41,1100.41,1100.41,100.0
2025-05-20 10:00:00,1100.41,1100.41,1100.41,1100.41,0.0,1100.41,1100.41,1100.41,1100.41,0.0
2025-05-20 10:05:00,1100.43,1100.43,1097.43,1097.43,300.0,1100.43,1100.43,1097.43,1097.43,300.0
2025-05-20 10:10:00,1098.96,1098.96,1098.96,1098.96,100.0,1098.96,1098.96,1098.96,1098.96,100.0
2025-05-20 10:15:00,1098.96,1098.96,1098.96,1098.96,0.0,1098.96,1098.96,1098.96,1098.96,0.0
2025-05-20 10:20:00,1101.08,1101.08,1101.07,1101.08,100.0,1101.08,1101.08,1101.07,1101.08,100.0
2025-05-20 10:25:00,1101.08,1101.08,1101.08,1101.08,0.0,1101.08,1101.08,1101.08,1101.08,0.0
2025-05-20 10:30:00,1100.49,1102.01,1099.18,1099.48,879.0,1100.49,1102.01,1099.18,1099.48,879.0
2025-05-20 10:35:00,1099.56,1099.56,1099.55,1099.56,100.0,1099.56,1099.56,1099.55,1099.56,100.0
2025-05-20 10:40:00,1098.22,1098.22,1098.21,1098.22,160.0,1098.22,1098.22,1098.21,1098.22,160.0
2025-05-20 10:45:00,1098.22,1098.22,1098.22,1098.22,0.0,1098.22,1098.22,1098.22,1098.22,0.0
2025-05-20 10:50:00,1100.13,1100.14,1100.13,1100.13,100.0,1100.13,1100.14,1100.13,1100.13,100.0
2025-05-20 10:55:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:00:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:05:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:10:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:15:00,1100.13,1100.13,1100.13,1100.13,0.0,1100.13,1100.13,1100.13,1100.13,0.0
2025-05-20 11:20:00,1098.59,1098.59,1098.59,1098.59,100.0,1098.59,1098.59,1098.59,1098.59,100.0
2025-05-20 11:25:00,1100.36,1100.36,1100.36,1100.36,162.0,1100.36,1100.36,1100.36,1100.36,162.0
2025-05-20 11:30:00,1098.05,1098.09,1097.75,1097.75,477.0,1098.05,1098.09,1097.75,1097.75,477.0
2025-05-20 11:35:00,1097.3,1097.3,1097.3,1097.3,100.0,1097.3,1097.3,1097.3,1097.3,100.0
2025-05-20 11:40:00,1095.49,1095.49,1095.49,1095.49,100.0,1095.49,1095.49,1095.49,1095.49,100.0
2025-05-20 11:45:00,1095.49,1095.49,1095.49,1095.49,0.0,1095.49,1095.49,1095.49,1095.49,0.0
2025-05-20 11:50:00,1096.2,1096.2,1096.2,1096.2,100.0,1096.2,1096.2,1096.2,1096.2,100.0
2025-05-20 11:55:00,1096.2,1096.2,1096.2,1096.2,0.0,1096.2,1096.2,1096.2,1096.2,0.0
2025-05-20 12:00:00,1096.2,1096.2,1096.2,1096.2,0.0,1096.2,1096.2,1096.2,1096.2,0.0
2025-05-20 12:05:00,1094.77,1095.65,1094.68,1094.68,400.0,1094.77,1095.65,1094.68,1094.68,400.0
2025-05-20 12:10:00,1092.96,1093.67,1092.96,1093.67,200.0,1092.96,1093.67,1092.96,1093.67,200.0
2025-05-20 12:15:00,1092.38,1092.38,1092.37,1092.38,100.0,1092.38,1092.38,1092.37,1092.38,100.0
2025-05-20 12:20:00,1092.25,1092.25,1092.25,1092.25,100.0,1092.25,1092.25,1092.25,1092.25,100.0
2025-05-20 12:25:00,1092.32,1093.3,1092.18,1092.18,2560.0,1092.32,1093.3,1092.18,1092.18,2560.0
2025-05-20 12:30:00,1093.81,1093.81,1093.81,1093.81,100.0,1093.81,1093.81,1093.81,1093.81,100.0
2025-05-20 12:35:00,1093.81,1093.81,1093.81,1093.81,0.0,1093.81,1093.81,1093.81,1093.81,0.0
2025-05-20 12:40:00,1094.11,1094.11,1094.1,1094.11,100.0,1094.11,1094.11,1094.1,1094.11,100.0
2025-05-20 12:45:00,1094.86,1094.86,1094.09,1094.55,300.0,1094.86,1094.86,1094.09,1094.55,300.0
2025-05-20 12:50:00,1094.68,1095.47,1094.68,1095.47,224.0,1094.68,1095.47,1094.68,1095.47,224.0
2025-05-20 12:55:00,1095.47,1095.47,1095.47,1095.47,0.0,1095.47,1095.47,1095.47,1095.47,0.0
2025-05-20 13:00:00,1096.4,1096.4,1096.4,1096.4,100.0,1096.4,1096.4,1096.4,1096.4,100.0
2025-05-20 13:05:00,1096.4,1096.4,1096.4,1096.4,0.0,1096.4,1096.4,1096.4,1096.4,0.0
2025-05-20 13:10:00,1096.59,1096.59,1096.58,1096.59,100.0,1096.59,1096.59,1096.58,1096.59,100.0
2025-05-20 13:15:00,1096.56,1096.56,1096.56,1096.56,200.0,1096.56,1096.56,1096.56,1096.56,200.0
2025-05-20 13:20:00,1096.56,1096.56,1096.56,1096.56,0.0,1096.56,1096.56,1096.56,1096.56,0.0
2025-05-20 13:25:00,1096.42,1096.42,1095.6,1095.6,300.0,1096.42,1096.42,1095.6,1095.6,300.0
2025-05-20 13:30:00,1095.42,1096.08,1095.25,1096.08,532.0,1095.42,1096.08,1095.25,1096.08,532.0
2025-05-20 13:35:00,1095.1,1095.1,1095.1,1095.1,100.0,1095.1,1095.1,1095.1,1095.1,100.0
2025-05-20 13:40:00,1094.82,1095.55,1094.82,1095.55,508.0,1094.82,1095.55,1094.82,1095.55,508.0
2025-05-20 13:45:00,1095.55,1095.55,1095.55,1095.55,0.0,1095.55,1095.55,1095.55,1095.55,0.0
2025-05-20 13:50:00,1095.55,1095.55,1095.55,1095.55,0.0,1095.55,1095.55,1095.55,1095.55,0.0
2025-05-20 13:55:00,1095.42,1095.42,1095.41,1095.42,929.0,1095.42,1095.42,1095.41,1095.42,929.0
2025-05-20 14:00:00,1095.7,1095.7,1095.69,1095.7,300.0,1095.7,1095.7,1095.69,1095.7,300.0
2025-05-20 14:05:00,1095.77,1095.77,1095.77,1095.77,100.0,1095.77,1095.77,1095.77,1095.77,100.0
2025-05-20 14:10:00,1094.89,1094.89,1093.34,1093.35,1200.0,1094.89,1094.89,1093.34,1093.35,1200.0
2025-05-20 14:15:00,1093.05,1093.05,1092.88,1092.88,200.0,1093.05,1093.05,1092.88,1092.88,200.0
2025-05-20 14:20:00,1090.66,1092.42,1090.66,1092.42,630.0,1090.66,1092.42,1090.66,1092.42,630.0
2025-05-20 14:25:00,1092.42,1092.42,1092.42,1092.42,100.0,1092.42,1092.42,1092.42,1092.42,100.0
2025-05-20 14:30:00,1091.33,1091.5,1091.33,1091.5,496.0,1091.33,1091.5,1091.33,1091.5,496.0
2025-05-20 14:35:00,1091.5,1091.6,1091.5,1091.54,1419.0,1091.5,1091.6,1091.5,1091.54,1419.0
2025-05-20 14:40:00,1091.5,1091.5,1090.93,1090.93,250.0,1091.5,1091.5,1090.93,1090.93,250.0
2025-05-20 14:45:00,1091.6,1091.6,1090.91,1090.91,200.0,1091.6,1091.6,1090.91,1090.91,200.0
2025-05-20 14:50:00,1090.84,1091.37,1090.84,1091.37,200.0,1090.84,1091.37,1090.84,1091.37,200.0
2025-05-20 14:55:00,1092.26,1092.26,1092.26,1092.26,144.0,1092.26,1092.26,1092.26,1092.26,144.0
2025-05-20 15:00:00,1091.74,1091.74,1089.89,1089.89,954.0,1091.74,1091.74,1089.89,1089.89,954.0
2025-05-20 15:05:00,1089.76,1089.76,1089.76,1089.76,300.0,1089.76,1089.76,1089.76,1089.76,300.0
2025-05-20 15:10:00,1089.76,1089.76,1089.76,1089.76,100.0,1089.76,1089.76,1089.76,1089.76,100.0
2025-05-20 15:15:00,1088.99,1089.78,1088.99,1089.78,300.0,1088.99,1089.78,1088.99,1089.78,300.0
2025-05-20 15:20:00,1089.48,1089.48,1088.8,1088.8,904.0,1089.48,1089.48,1088.8,1088.8,904.0
2025-05-20 15:25:00,1088.82,1088.82,1088.24,1088.24,300.0,1088.82,1088.82,1088.24,1088.24,300.0
2025-05-20 15:30:00,1088.41,1089.04,1088.41,1089.04,200.0,1088.41,1089.04,1088.41,1089.04,200.0
2025-05-20 15:35:00,1089.05,1089.96,1088.9,1089.81,1910.0,1089.05,1089.96,1088.9,1089.81,1910.0
2025-05-20 15:40:00,1090.32,1090.32,1089.49,1089.49,208.0,1090.32,1090.32,1089.49,1089.49,208.0
2025-05-20 15:45:00,1089.17,1089.17,1089.17,1089.17,100.0,1089.17,1089.17,1089.17,1089.17,100.0
2025-05-20 15:50:00,1088.25,1091.07,1088.25,1090.12,993.0,1088.25,1091.07,1088.25,1090.12,993.0
2025-05-20 15:55:00,1090.13,1092.33,1090.13,1091.92,4104.0,1090.13,1092.33,1090.13,1091.92,4104.0
2025-05-21 09:30:00,1080.05,1087.05,1080.05,1085.61,2394.0,1080.05,1087.05,1080.05,1085.61,2394.0
2025-05-21 09:35:00,1083.96,1087.51,1082.65,1084.96,600.0,1083.96,1087.51,1082.65,1084.96,600.0
2025-05-21 09:40:00,1086.89,1086.9,1086.89,1086.89,100.0,1086.89,1086.9,1086.89,1086.89,100.0
2025-05-21 09:45:00,1086.89,1086.89,1086.89,1086.89,0.0,1086.89,1086.89,1086.89,1086.89,0.0
2025-05-21 09:50:00,1086.89,1086.89,1086.89,1086.89,0.0,1086.89,1086.89,1086.89,1086.89,0.0
2025-05-21 09:55:00,1088.93,1088.94,1088.93,1088.93,100.0,1088.93,1088.94,1088.93,1088.93,100.0
2025-05-21 10:00:00,1088.93,1088.93,1088.93,1088.93,0.0,1088.93,1088.93,1088.93,1088.93,0.0
2025-05-21 10:05:00,1090.4,1090.99,1090.4,1090.99,215.0,1090.4,1090.99,1090.4,1090.99,215.0
2025-05-21 10:10:00,1090.55,1090.55,1087.67,1089.37,932.0,1090.55,1090.55,1087.67,1089.37,932.0
2025-05-21 10:15:00,1089.46,1089.46,1089.46,1089.46,100.0,1089.46,1089.46,1089.46,1089.46,100.0
2025-05-21 10:20:00,1089.46,1089.46,1089.46,1089.46,0.0,1089.46,1089.46,1089.46,1089.46,0.0
2025-05-21 10:25:00,1088.14,1088.15,1088.14,1088.14,151.0,1088.14,1088.15,1088.14,1088.14,151.0
2025-05-21 10:30:00,1086.39,1086.9,1086.39,1086.9,400.0,1086.39,1086.9,1086.39,1086.9,400.0
2025-05-21 10:35:00,1086.58,1086.58,1086.58,1086.58,340.0,1086.58,1086.58,1086.58,1086.58,340.0
2025-05-21 10:40:00,1086.58,1086.58,1086.58,1086.58,155.0,1086.58,1086.58,1086.58,1086.58,155.0
2025-05-21 10:45:00,1086.32,1086.32,1085.47,1085.47,490.0,1086.32,1086.32,1085.47,1085.47,490.0
2025-05-21 10:50:00,1086.7,1086.7,1086.7,1086.7,174.0,1086.7,1086.7,1086.7,1086.7,174.0
2025-05-21 10:55:00,1086.34,1086.7,1086.15,1086.15,839.0,1086.34,1086.7,1086.15,1086.15,839.0
2025-05-21 11:00:00,1085.73,1087.35,1085.72,1087.35,200.0,1085.73,1087.35,1085.72,1087.35,200.0
2025-05-21 11:05:00,1085.84,1087.16,1085.83,1087.15,565.0,1085.84,1087.16,1085.83,1087.15,565.0
2025-05-21 11:10:00,1087.15,1087.16,1087.15,1087.15,100.0,1087.15,1087.16,1087.15,1087.15,100.0
2025-05-21 11:15:00,1088.15,1088.15,1086.38,1086.84,400.0,1088.15,1088.15,1086.38,1086.84,400.0
2025-05-21 11:20:00,1086.84,1086.84,1085.34,1085.35,213.0,1086.84,1086.84,1085.34,1085.35,213.0
2025-05-21 11:25:00,1086.29,1086.29,1086.28,1086.29,155.0,1086.29,1086.29,1086.28,1086.29,155.0
2025-05-21 11:30:00,1085.49,1086.69,1085.49,1086.68,500.0,1085.49,1086.69,1085.49,1086.68,500.0
2025-05-21 11:35:00,1086.26,1086.26,1086.25,1086.26,200.0,1086.26,1086.26,1086.25,1086.26,200.0
2025-05-21 11:40:00,1086.44,1086.65,1086.44,1086.64,200.0,1086.44,1086.65,1086.44,1086.64,200.0
2025-05-21 11:45:00,1086.46,1086.46,1085.34,1086.22,610.0,1086.46,1086.46,1085.34,1086.22,610.0
2025-05-21 11:50:00,1086.22,1086.22,1086.21,1086.22,100.0,1086.22,1086.22,1086.21,1086.22,100.0
2025-05-21 11:55:00,1086.22,1086.22,1086.22,1086.22,0.0,1086.22,1086.22,1086.22,1086.22,0.0
2025-05-21 12:00:00,1088.03,1088.03,1088.03,1088.03,100.0,1088.03,1088.03,1088.03,1088.03,100.0
2025-05-21 12:05:00,1086.42,1086.42,1086.42,1086.42,300.0,1086.42,1086.42,1086.42,1086.42,300.0
2025-05-21 12:10:00,1087.51,1087.51,1086.61,1086.61,360.0,1087.51,1087.51,1086.61,1086.61,360.0
2025-05-21 12:15:00,1086.41,1086.41,1086.4,1086.4,551.0,1086.41,1086.41,1086.4,1086.4,551.0
2025-05-21 12:20:00,1085.48,1086.51,1085.48,1086.51,200.0,1085.48,1086.51,1085.48,1086.51,200.0
2025-05-21 12:25:00,1086.32,1086.32,1086.31,1086.32,100.0,1086.32,1086.32,1086.31,1086.32,100.0
2025-05-21 12:30:00,1086.32,1086.32,1086.31,1086.32,100.0,1086.32,1086.32,1086.31,1086.32,100.0
2025-05-21 12:35:00,1086.58,1086.89,1086.36,1086.36,300.0,1086.58,1086.89,1086.36,1086.36,300.0
2025-05-21 12:40:00,1086.34,1086.88,1086.34,1086.88,200.0,1086.34,1086.88,1086.34,1086.88,200.0
2025-05-21 12:45:00,1087.43,1087.43,1087.43,1087.43,100.0,1087.43,1087.43,1087.43,1087.43,100.0
2025-05-21 12:50:00,1087.43,1087.43,1087.43,1087.43,0.0,1087.43,1087.43,1087.43,1087.43,0.0
2025-05-21 12:55:00,1089.13,1089.13,1088.08,1088.08,365.0,1089.13,1089.13,1088.08,1088.08,365.0
2025-05-21 13:00:00,1089.38,1089.39,1089.38,1089.38,100.0,1089.38,1089.39,1089.38,1089.38,100.0
2025-05-21 13:05:00,1088.25,1088.25,1088.25,1088.25,100.0,1088.25,1088.25,1088.25,1088.25,100.0
2025-05-21 13:10:00,1086.8,1086.8,1086.33,1086.33,300.0,1086.8,1086.8,1086.33,1086.33,300.0
2025-05-21 13:15:00,1083.78,1083.78,1083.78,1083.78,200.0,1083.78,1083.78,1083.78,1083.78,200.0
2025-05-21 13:20:00,1080.27,1080.27,1080.27,1080.27,100.0,1080.27,1080.27,1080.27,1080.27,100.0
2025-05-21 13:25:00,1081.0,1081.0,1078.71,1078.71,201.0,1081.0,1081.0,1078.71,1078.71,201.0
2025-05-21 13:30:00,1079.31,1080.03,1079.02,1080.03,953.0,1079.31,1080.03,1079.02,1080.03,953.0
2025-05-21 13:35:00,1080.03,1080.03,1080.03,1080.03,0.0,1080.03,1080.03,1080.03,1080.03,0.0
2025-05-21 13:40:00,1083.27,1083.27,1081.22,1081.22,654.0,1083.27,1083.27,1081.22,1081.22,654.0
2025-05-21 13:45:00,1081.22,1081.22,1081.22,1081.22,0.0,1081.22,1081.22,1081.22,1081.22,0.0
2025-05-21 13:50:00,1081.73,1081.73,1081.73,1081.73,327.0,1081.73,1081.73,1081.73,1081.73,327.0
2025-05-21 13:55:00,1081.73,1081.73,1081.73,1081.73,0.0,1081.73,1081.73,1081.73,1081.73,0.0
2025-05-21 14:00:00,1080.25,1081.01,1079.87,1079.88,800.0,1080.25,1081.01,1079.87,1079.88,800.0
2025-05-21 14:05:00,1080.26,1080.26,1080.25,1080.26,200.0,1080.26,1080.26,1080.25,1080.26,200.0
2025-05-21 14:10:00,1080.14,1080.15,1079.62,1079.62,300.0,1080.14,1080.15,1079.62,1079.62,300.0
2025-05-21 14:15:00,1079.62,1079.62,1079.62,1079.62,0.0,1079.62,1079.62,1079.62,1079.62,0.0
2025-05-21 14:20:00,1078.84,1078.84,1078.84,1078.84,103.0,1078.84,1078.84,1078.84,1078.84,103.0
2025-05-21 14:25:00,1080.32,1080.32,1080.28,1080.32,300.0,1080.32,1080.32,1080.28,1080.32,300.0
2025-05-21 14:30:00,1080.53,1081.61,1080.53,1081.61,400.0,1080.53,1081.61,1080.53,1081.61,400.0
2025-05-21 14:35:00,1082.17,1082.2,1081.04,1081.05,600.0,1082.17,1082.2,1081.04,1081.05,600.0
2025-05-21 14:40:00,1081.05,1081.05,1081.05,1081.05,0.0,1081.05,1081.05,1081.05,1081.05,0.0
2025-05-21 14:45:00,1081.05,1081.05,1081.05,1081.05,0.0,1081.05,1081.05,1081.05,1081.05,0.0
2025-05-21 14:50:00,1080.98,1080.98,1080.98,1080.98,100.0,1080.98,1080.98,1080.98,1080.98,100.0
2025-05-21 14:55:00,1081.73,1081.73,1080.78,1080.78,200.0,1081.73,1081.73,1080.78,1080.78,200.0
2025-05-21 15:00:00,1080.78,1080.78,1080.78,1080.78,0.0,1080.78,1080.78,1080.78,1080.78,0.0
2025-05-21 15:05:00,1081.15,1081.16,1079.91,1079.91,771.0,1081.15,1081.16,1079.91,1079.91,771.0
2025-05-21 15:10:00,1078.25,1080.76,1078.25,1080.76,313.0,1078.25,1080.76,1078.25,1080.76,313.0
2025-05-21 15:15:00,1080.63,1080.63,1079.73,1079.73,232.0,1080.63,1080.63,1079.73,1079.73,232.0
2025-05-21 15:20:00,1079.8,1079.8,1078.73,1078.73,491.0,1079.8,1079.8,1078.73,1078.73,491.0
2025-05-21 15:25:00,1078.73,1078.73,1078.73,1078.73,0.0,1078.73,1078.73,1078.73,1078.73,0.0
2025-05-21 15:30:00,1080.32,1080.32,1080.32,1080.32,100.0,1080.32,1080.32,1080.32,1080.32,100.0
2025-05-21 15:35:00,1080.3,1081.13,1080.11,1081.13,700.0,1080.3,1081.13,1080.11,1081.13,700.0
2025-05-21 15:40:00,1081.89,1082.48,1081.35,1081.88,1180.0,1081.89,1082.48,1081.35,1081.88,1180.0
2025-05-21 15:45:00,1082.77,1082.77,1082.17,1082.17,400.0,1082.77,1082.77,1082.17,1082.17,400.0
2025-05-21 15:50:00,1083.31,1084.06,1082.74,1082.74,700.0,1083.31,1084.06,1082.74,1082.74,700.0
2025-05-21 15:55:00,1082.6,1082.6,1080.66,1080.66,3619.0,1082.6,1082.6,1080.66,1080.66,3619.0
2025-05-22 09:30:00,1081.78,1081.78,1081.78,1081.78,1936.0,1081.78,1081.78,1081.78,1081.78,1936.0
2025-05-22 09:35:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-22 09:40:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-22 09:45:00,1081.78,1081.78,1081.78,1081.78,0.0,1081.78,1081.78,1081.78,1081.78,0.0
2025-05-22 09:50:00,1076.54,1077.54,1074.59,1077.54,1460.0,1076.54,1077.54,1074.59,1077.54,1460.0
2025-05-22 09:55:00,1075.84,1075.84,1075.83,1075.84,290.0,1075.84,1075.84,1075.83,1075.84,290.0
2025-05-22 10:00:00,1077.63,1077.63,1075.69,1076.27,400.0,1077.63,1077.63,1075.69,1076.27,400.0
2025-05-22 10:05:00,1076.27,1076.27,1076.27,1076.27,0.0,1076.27,1076.27,1076.27,1076.27,0.0
2025-05-22 10:10:00,1074.04,1074.85,1072.85,1072.85,600.0,1074.04,1074.85,1072.85,1072.85,600.0
2025-05-22 10:15:00,1073.82,1073.82,1073.82,1073.82,100.0,1073.82,1073.82,1073.82,1073.82,100.0
2025-05-22 10:20:00,1074.62,1074.62,1074.61,1074.62,100.0,1074.62,1074.62,1074.61,1074.62,100.0
2025-05-22 10:25:00,1074.62,1074.62,1074.62,1074.62,0.0,1074.62,1074.62,1074.62,1074.62,0.0
2025-05-22 10:30:00,1073.5,1073.5,1073.49,1073.5,100.0,1073.5,1073.5,1073.49,1073.5,100.0
2025-05-22 10:35:00,1072.92,1072.93,1071.93,1071.93,205.0,1072.92,1072.93,1071.93,1071.93,205.0
2025-05-22 10:40:00,1073.26,1073.77,1073.26,1073.77,200.0,1073.26,1073.77,1073.26,1073.77,200.0
2025-05-22 10:45:00,1073.77,1073.77,1073.77,1073.77,0.0,1073.77,1073.77,1073.77,1073.77,0.0
2025-05-22 10:50:00,1073.77,1073.77,1073.77,1073.77,0.0,1073.77,1073.77,1073.77,1073.77,0.0
2025-05-22 10:55:00,1073.97,1074.5,1073.96,1074.5,309.0,1073.97,1074.5,1073.96,1074.5,309.0
2025-05-22 11:00:00,1074.5,1074.5,1074.5,1074.5,0.0,1074.5,1074.5,1074.5,1074.5,0.0
2025-05-22 11:05:00,1075.36,1077.1,1075.35,1077.1,200.0,1075.36,1077.1,1075.35,1077.1,200.0
2025-05-22 11:10:00,1077.1,1077.1,1077.1,1077.1,0.0,1077.1,1077.1,1077.1,1077.1,0.0
2025-05-22 11:15:00,1075.6,1076.08,1075.39,1076.08,1630.0,1075.6,1076.08,1075.39,1076.08,1630.0
2025-05-22 11:20:00,1076.33,1077.0,1076.08,1077.0,300.0,1076.33,1077.0,1076.08,1077.0,300.0
2025-05-22 11:25:00,1077.0,1077.0,1077.0,1077.0,0.0,1077.0,1077.0,1077.0,1077.0,0.0
2025-05-22 11:30:00,1077.0,1077.0,1077.0,1077.0,0.0,1077.0,1077.0,1077.0,1077.0,0.0
2025-05-22 11:35:00,1078.14,1078.14,1078.14,1078.14,100.0,1078.14,1078.14,1078.14,1078.14,100.0
2025-05-22 11:40:00,1078.14,1078.14,1078.14,1078.14,0.0,1078.14,1078.14,1078.14,1078.14,0.0
2025-05-22 11:45:00,1077.47,1077.53,1077.46,1077.53,210.0,1077.47,1077.53,1077.46,1077.53,210.0
2025-05-22 11:50:00,1077.53,1077.53,1077.53,1077.53,0.0,1077.53,1077.53,1077.53,1077.53,0.0
2025-05-22 11:55:00,1077.53,1077.53,1077.53,1077.53,0.0,1077.53,1077.53,1077.53,1077.53,0.0
2025-05-22 12:00:00,1079.34,1079.5,1079.34,1079.5,247.0,1079.34,1079.5,1079.34,1079.5,247.0
2025-05-22 12:05:00,1079.77,1079.77,1079.76,1079.77,139.0,1079.77,1079.77,1079.76,1079.77,139.0
2025-05-22 12:10:00,1079.77,1079.77,1079.77,1079.77,0.0,1079.77,1079.77,1079.77,1079.77,0.0
2025-05-22 12:15:00,1080.26,1080.26,1080.25,1080.26,329.0,1080.26,1080.26,1080.25,1080.26,329.0
2025-05-22 12:20:00,1080.26,1080.26,1080.26,1080.26,0.0,1080.26,1080.26,1080.26,1080.26,0.0
2025-05-22 12:25:00,1080.26,1080.26,1080.26,1080.26,0.0,1080.26,1080.26,1080.26,1080.26,0.0
2025-05-22 12:30:00,1077.59,1077.59,1077.59,1077.59,100.0,1077.59,1077.59,1077.59,1077.59,100.0
2025-05-22 12:35:00,1077.59,1077.59,1077.59,1077.59,0.0,1077.59,1077.59,1077.59,1077.59,0.0
2025-05-22 12:40:00,1077.59,1077.59,1077.59,1077.59,0.0,1077.59,1077.59,1077.59,1077.59,0.0
2025-05-22 12:45:00,1077.09,1078.33,1077.09,1078.33,203.0,1077.09,1078.33,1077.09,1078.33,203.0
2025-05-22 12:50:00,1078.33,1078.33,1078.33,1078.33,0.0,1078.33,1078.33,1078.33,1078.33,0.0
2025-05-22 12:55:00,1076.75,1076.75,1076.75,1076.75,207.0,1076.75,1076.75,1076.75,1076.75,207.0
2025-05-22 13:00:00,1075.48,1075.78,1075.3,1075.78,1343.0,1075.48,1075.78,1075.3,1075.78,1343.0
2025-05-22 13:05:00,1075.78,1075.78,1075.78,1075.78,0.0,1075.78,1075.78,1075.78,1075.78,0.0
2025-05-22 13:10:00,1074.6,1074.6,1074.6,1074.6,100.0,1074.6,1074.6,1074.6,1074.6,100.0
2025-05-22 13:15:00,1077.88,1077.89,1077.88,1077.88,100.0,1077.88,1077.89,1077.88,1077.88,100.0
2025-05-22 13:20:00,1077.88,1077.88,1077.88,1077.88,0.0,1077.88,1077.88,1077.88,1077.88,0.0
2025-05-22 13:25:00,1077.88,1077.88,1077.88,1077.88,0.0,1077.88,1077.88,1077.88,1077.88,0.0
2025-05-22 13:30:00,1077.88,1077.88,1077.88,1077.88,0.0,1077.88,1077.88,1077.88,1077.88,0.0
2025-05-22 13:35:00,1079.84,1079.84,1079.84,1079.84,100.0,1079.84,1079.84,1079.84,1079.84,100.0
2025-05-22 13:40:00,1079.84,1079.84,1079.84,1079.84,0.0,1079.84,1079.84,1079.84,1079.84,0.0
2025-05-22 13:45:00,1081.05,1081.12,1081.05,1081.12,218.0,1081.05,1081.12,1081.05,1081.12,218.0
2025-05-22 13:50:00,1079.98,1079.98,1079.68,1079.68,200.0,1079.98,1079.98,1079.68,1079.68,200.0
2025-05-22 13:55:00,1081.81,1081.81,1080.4,1080.4,200.0,1081.81,1081.81,1080.4,1080.4,200.0
2025-05-22 14:00:00,1080.4,1080.4,1080.4,1080.4,0.0,1080.4,1080.4,1080.4,1080.4,0.0
2025-05-22 14:05:00,1080.4,1080.4,1080.4,1080.4,0.0,1080.4,1080.4,1080.4,1080.4,0.0
2025-05-22 14:10:00,1080.4,1080.4,1080.4,1080.4,0.0,1080.4,1080.4,1080.4,1080.4,0.0
2025-05-22 14:15:00,1081.49,1081.72,1081.49,1081.72,200.0,1081.49,1081.72,1081.49,1081.72,200.0
2025-05-22 14:20:00,1081.72,1081.72,1081.72,1081.72,0.0,1081.72,1081.72,1081.72,1081.72,0.0
2025-05-22 14:25:00,1081.72,1081.72,1081.72,1081.72,0.0,1081.72,1081.72,1081.72,1081.72,0.0
2025-05-22 14:30:00,1080.96,1080.96,1080.96,1080.96,100.0,1080.96,1080.96,1080.96,1080.96,100.0
2025-05-22 14:35:00,1080.46,1080.46,1080.46,1080.46,100.0,1080.46,1080.46,1080.46,1080.46,100.0
2025-05-22 14:40:00,1080.46,1080.46,1080.46,1080.46,0.0,1080.46,1080.46,1080.46,1080.46,0.0
2025-05-22 14:45:00,1080.46,1080.46,1080.46,1080.46,0.0,1080.46,1080.46,1080.46,1080.46,0.0
2025-05-22 14:50:00,1080.85,1080.85,1080.85,1080.85,100.0,1080.85,1080.85,1080.85,1080.85,100.0
2025-05-22 14:55:00,1082.55,1082.55,1082.54,1082.55,100.0,1082.55,1082.55,1082.54,1082.55,100.0
2025-05-22 15:00:00,1082.55,1082.55,1082.55,1082.55,0.0,1082.55,1082.55,1082.55,1082.55,0.0
2025-05-22 15:05:00,1082.45,1082.45,1082.27,1082.27,200.0,1082.45,1082.45,1082.27,1082.27,200.0
2025-05-22 15:10:00,1082.26,1083.0,1082.26,1082.26,1119.0,1082.26,1083.0,1082.26,1082.26,1119.0
2025-05-22 15:15:00,1082.96,1082.96,1082.31,1082.94,805.0,1082.96,1082.96,1082.31,1082.94,805.0
2025-05-22 15:20:00,1082.83,1082.83,1082.83,1082.83,100.0,1082.83,1082.83,1082.83,1082.83,100.0
2025-05-22 15:25:00,1082.83,1082.83,1082.83,1082.83,0.0,1082.83,1082.83,1082.83,1082.83,0.0
2025-05-22 15:30:00,1083.88,1084.18,1083.88,1084.02,947.0,1083.88,1084.18,1083.88,1084.02,947.0
2025-05-22 15:35:00,1084.97,1084.97,1084.97,1084.97,100.0,1084.97,1084.97,1084.97,1084.97,100.0
2025-05-22 15:40:00,1084.97,1084.97,1083.9,1083.9,800.0,1084.97,1084.97,1083.9,1083.9,800.0
2025-05-22 15:45:00,1083.4,1083.81,1083.4,1083.8,416.0,1083.4,1083.81,1083.4,1083.8,416.0
2025-05-22 15:50:00,1082.43,1084.21,1081.43,1081.43,4911.0,1082.43,1084.21,1081.43,1081.43,4911.0
2025-05-22 15:55:00,1079.06,1079.27,1077.11,1078.37,1856.0,1079.06,1079.27,1077.11,1078.37,1856.0
2025-05-23 09:30:00,1069.4,1072.4,1068.71,1072.4,2572.0,1069.4,1072.4,1068.71,1072.4,2572.0
2025-05-23 09:35:00,1072.4,1072.4,1072.4,1072.4,0.0,1072.4,1072.4,1072.4,1072.4,0.0
2025-05-23 09:40:00,1072.4,1072.4,1072.4,1072.4,0.0,1072.4,1072.4,1072.4,1072.4,0.0
2025-05-23 09:45:00,1072.4,1072.4,1072.4,1072.4,0.0,1072.4,1072.4,1072.4,1072.4,0.0
2025-05-23 09:50:00,1072.4,1072.4,1072.4,1072.4,0.0,1072.4,1072.4,1072.4,1072.4,0.0
2025-05-23 09:55:00,1067.43,1067.43,1067.11,1067.11,529.0,1067.43,1067.43,1067.11,1067.11,529.0
2025-05-23 10:00:00,1067.94,1067.94,1067.94,1067.94,526.0,1067.94,1067.94,1067.94,1067.94,526.0
2025-05-23 10:05:00,1067.94,1067.94,1067.94,1067.94,0.0,1067.94,1067.94,1067.94,1067.94,0.0
2025-05-23 10:10:00,1067.94,1067.94,1067.94,1067.94,0.0,1067.94,1067.94,1067.94,1067.94,0.0
2025-05-23 10:15:00,1070.0,1070.0,1070.0,1070.0,100.0,1070.0,1070.0,1070.0,1070.0,100.0
2025-05-23 10:20:00,1070.7,1070.7,1069.0,1069.0,243.0,1070.7,1070.7,1069.0,1069.0,243.0
2025-05-23 10:25:00,1069.0,1069.0,1069.0,1069.0,100.0,1069.0,1069.0,1069.0,1069.0,100.0
2025-05-23 10:30:00,1069.0,1069.0,1069.0,1069.0,0.0,1069.0,1069.0,1069.0,1069.0,0.0
2025-05-23 10:35:00,1072.07,1072.4,1072.0,1072.38,1062.0,1072.07,1072.4,1072.0,1072.38,1062.0
2025-05-23 10:40:00,1072.38,1072.38,1072.38,1072.38,0.0,1072.38,1072.38,1072.38,1072.38,0.0
2025-05-23 10:45:00,1072.0,1072.47,1072.0,1072.47,300.0,1072.0,1072.47,1072.0,1072.47,300.0
2025-05-23 10:50:00,1070.77,1070.77,1070.77,1070.77,100.0,1070.77,1070.77,1070.77,1070.77,100.0
2025-05-23 10:55:00,1070.18,1072.37,1070.04,1072.37,442.0,1070.18,1072.37,1070.04,1072.37,442.0
2025-05-23 11:00:00,1073.55,1073.55,1070.99,1071.17,420.0,1073.55,1073.55,1070.99,1071.17,420.0
2025-05-23 11:05:00,1071.17,1071.17,1071.17,1071.17,0.0,1071.17,1071.17,1071.17,1071.17,0.0
2025-05-23 11:10:00,1072.02,1072.02,1072.02,1072.02,161.0,1072.02,1072.02,1072.02,1072.02,161.0
2025-05-23 11:15:00,1072.02,1072.02,1072.02,1072.02,0.0,1072.02,1072.02,1072.02,1072.02,0.0
2025-05-23 11:20:00,1073.47,1073.55,1073.47,1073.55,200.0,1073.47,1073.55,1073.47,1073.55,200.0
2025-05-23 11:25:00,1073.15,1073.15,1073.15,1073.15,100.0,1073.15,1073.15,1073.15,1073.15,100.0
2025-05-23 11:30:00,1073.15,1073.15,1073.15,1073.15,0.0,1073.15,1073.15,1073.15,1073.15,0.0
2025-05-23 11:35:00,1073.29,1073.29,1073.28,1073.29,100.0,1073.29,1073.29,1073.28,1073.29,100.0
2025-05-23 11:40:00,1073.29,1073.29,1073.29,1073.29,0.0,1073.29,1073.29,1073.29,1073.29,0.0
2025-05-23 11:45:00,1073.29,1073.29,1073.29,1073.29,0.0,1073.29,1073.29,1073.29,1073.29,0.0
2025-05-23 11:50:00,1073.21,1073.83,1072.69,1072.69,405.0,1073.21,1073.83,1072.69,1072.69,405.0
2025-05-23 11:55:00,1072.69,1072.69,1072.69,1072.69,0.0,1072.69,1072.69,1072.69,1072.69,0.0
2025-05-23 12:00:00,1070.59,1071.84,1070.58,1071.84,200.0,1070.59,1071.84,1070.58,1071.84,200.0
2025-05-23 12:05:00,1070.93,1070.93,1070.92,1070.93,140.0,1070.93,1070.93,1070.92,1070.93,140.0
2025-05-23 12:10:00,1071.84,1071.85,1071.84,1071.84,100.0,1071.84,1071.85,1071.84,1071.84,100.0
2025-05-23 12:15:00,1071.84,1071.84,1071.84,1071.84,0.0,1071.84,1071.84,1071.84,1071.84,0.0
2025-05-23 12:20:00,1072.45,1072.45,1072.45,1072.45,100.0,1072.45,1072.45,1072.45,1072.45,100.0
2025-05-23 12:25:00,1073.04,1073.04,1073.03,1073.04,1048.0,1073.04,1073.04,1073.03,1073.04,1048.0
2025-05-23 12:30:00,1072.39,1072.39,1072.39,1072.39,100.0,1072.39,1072.39,1072.39,1072.39,100.0
2025-05-23 12:35:00,1072.39,1072.39,1072.39,1072.39,0.0,1072.39,1072.39,1072.39,1072.39,0.0
2025-05-23 12:40:00,1072.39,1072.39,1072.39,1072.39,0.0,1072.39,1072.39,1072.39,1072.39,0.0
2025-05-23 12:45:00,1073.69,1073.69,1073.68,1073.68,200.0,1073.69,1073.69,1073.68,1073.68,200.0
2025-05-23 12:50:00,1074.1,1074.1,1074.09,1074.1,100.0,1074.1,1074.1,1074.09,1074.1,100.0
2025-05-23 12:55:00,1074.1,1074.1,1074.1,1074.1,0.0,1074.1,1074.1,1074.1,1074.1,0.0
2025-05-23 13:00:00,1073.8,1073.8,1073.79,1073.8,200.0,1073.8,1073.8,1073.79,1073.8,200.0
2025-05-23 13:05:00,1073.89,1073.9,1073.89,1073.89,100.0,1073.89,1073.9,1073.89,1073.89,100.0
2025-05-23 13:10:00,1073.89,1073.89,1073.89,1073.89,0.0,1073.89,1073.89,1073.89,1073.89,0.0
2025-05-23 13:15:00,1075.2,1075.2,1075.2,1075.2,207.0,1075.2,1075.2,1075.2,1075.2,207.0
2025-05-23 13:20:00,1075.2,1075.2,1075.2,1075.2,0.0,1075.2,1075.2,1075.2,1075.2,0.0
2025-05-23 13:25:00,1075.64,1075.64,1075.64,1075.64,100.0,1075.64,1075.64,1075.64,1075.64,100.0
2025-05-23 13:30:00,1075.26,1075.26,1075.26,1075.26,100.0,1075.26,1075.26,1075.26,1075.26,100.0
2025-05-23 13:35:00,1074.16,1074.43,1073.92,1074.43,400.0,1074.16,1074.43,1073.92,1074.43,400.0
2025-05-23 13:40:00,1074.43,1074.43,1074.43,1074.43,0.0,1074.43,1074.43,1074.43,1074.43,0.0
2025-05-23 13:45:00,1074.43,1074.43,1074.43,1074.43,0.0,1074.43,1074.43,1074.43,1074.43,0.0
2025-05-23 13:50:00,1073.63,1074.52,1073.56,1074.02,1451.0,1073.63,1074.52,1073.56,1074.02,1451.0
2025-05-23 13:55:00,1073.81,1073.81,1073.8,1073.81,100.0,1073.81,1073.81,1073.8,1073.81,100.0
2025-05-23 14:00:00,1073.81,1073.81,1073.81,1073.81,0.0,1073.81,1073.81,1073.81,1073.81,0.0
2025-05-23 14:05:00,1073.81,1073.81,1073.81,1073.81,0.0,1073.81,1073.81,1073.81,1073.81,0.0
2025-05-23 14:10:00,1073.81,1073.81,1073.81,1073.81,0.0,1073.81,1073.81,1073.81,1073.81,0.0
2025-05-23 14:15:00,1075.87,1075.87,1075.87,1075.87,100.0,1075.87,1075.87,1075.87,1075.87,100.0
2025-05-23 14:20:00,1074.44,1074.44,1074.0,1074.21,305.0,1074.44,1074.44,1074.0,1074.21,305.0
2025-05-23 14:25:00,1074.21,1074.21,1074.21,1074.21,0.0,1074.21,1074.21,1074.21,1074.21,0.0
2025-05-23 14:30:00,1075.8,1075.8,1075.79,1075.8,200.0,1075.8,1075.8,1075.79,1075.8,200.0
2025-05-23 14:35:00,1076.57,1076.57,1076.57,1076.57,100.0,1076.57,1076.57,1076.57,1076.57,100.0
2025-05-23 14:40:00,1074.93,1076.0,1074.92,1075.76,301.0,1074.93,1076.0,1074.92,1075.76,301.0
2025-05-23 14:45:00,1075.95,1075.98,1075.95,1075.98,300.0,1075.95,1075.98,1075.95,1075.98,300.0
2025-05-23 14:50:00,1075.98,1075.98,1075.98,1075.98,0.0,1075.98,1075.98,1075.98,1075.98,0.0
2025-05-23 14:55:00,1077.75,1077.75,1076.91,1076.91,438.0,1077.75,1077.75,1076.91,1076.91,438.0
2025-05-23 15:00:00,1076.91,1076.91,1076.91,1076.91,0.0,1076.91,1076.91,1076.91,1076.91,0.0
2025-05-23 15:05:00,1075.89,1075.89,1075.89,1075.89,100.0,1075.89,1075.89,1075.89,1075.89,100.0
2025-05-23 15:10:00,1075.89,1075.89,1075.89,1075.89,0.0,1075.89,1075.89,1075.89,1075.89,0.0
2025-05-23 15:15:00,1075.45,1076.36,1075.45,1076.24,502.0,1075.45,1076.36,1075.45,1076.24,502.0
2025-05-23 15:20:00,1075.01,1075.2,1074.53,1075.2,632.0,1075.01,1075.2,1074.53,1075.2,632.0
2025-05-23 15:25:00,1074.01,1074.01,1074.0,1074.01,100.0,1074.01,1074.01,1074.0,1074.01,100.0
2025-05-23 15:30:00,1073.92,1073.92,1073.92,1073.92,200.0,1073.92,1073.92,1073.92,1073.92,200.0
2025-05-23 15:35:00,1073.92,1073.92,1073.92,1073.92,0.0,1073.92,1073.92,1073.92,1073.92,0.0
2025-05-23 15:40:00,1074.62,1074.62,1073.71,1073.72,520.0,1074.62,1074.62,1073.71,1073.72,520.0
2025-05-23 15:45:00,1073.38,1073.45,1072.14,1072.62,600.0,1073.38,1073.45,1072.14,1072.62,600.0
2025-05-23 15:50:00,1072.67,1072.68,1070.92,1070.94,900.0,1072.67,1072.68,1070.92,1070.94,900.0
2025-05-23 15:55:00,1070.7,1072.19,1070.7,1071.75,2391.0,1070.7,1072.19,1070.7,1071.75,2391.0
2025-05-27 09:30:00,1082.8,1084.08,1075.21,1078.82,2524.0,1082.8,1084.08,1075.21,1078.82,2524.0
2025-05-27 09:35:00,1078.82,1078.82,1078.82,1078.82,0.0,1078.82,1078.82,1078.82,1078.82,0.0
2025-05-27 09:40:00,1078.93,1080.04,1078.93,1080.04,200.0,1078.93,1080.04,1078.93,1080.04,200.0
2025-05-27 09:45:00,1082.09,1082.09,1082.09,1082.09,100.0,1082.09,1082.09,1082.09,1082.09,100.0
2025-05-27 09:50:00,1082.09,1082.09,1082.09,1082.09,0.0,1082.09,1082.09,1082.09,1082.09,0.0
2025-05-27 09:55:00,1082.09,1082.09,1082.09,1082.09,0.0,1082.09,1082.09,1082.09,1082.09,0.0
2025-05-27 10:00:00,1081.79,1082.34,1081.79,1082.34,200.0,1081.79,1082.34,1081.79,1082.34,200.0
2025-05-27 10:05:00,1082.34,1082.34,1082.34,1082.34,0.0,1082.34,1082.34,1082.34,1082.34,0.0
2025-05-27 10:10:00,1081.84,1081.84,1081.83,1081.84,100.0,1081.84,1081.84,1081.83,1081.84,100.0
2025-05-27 10:15:00,1083.96,1084.11,1082.16,1083.54,500.0,1083.96,1084.11,1082.16,1083.54,500.0
2025-05-27 10:20:00,1083.54,1083.54,1083.54,1083.54,0.0,1083.54,1083.54,1083.54,1083.54,0.0
2025-05-27 10:25:00,1083.54,1083.54,1083.54,1083.54,0.0,1083.54,1083.54,1083.54,1083.54,0.0
2025-05-27 10:30:00,1083.75,1083.75,1083.75,1083.75,100.0,1083.75,1083.75,1083.75,1083.75,100.0
2025-05-27 10:35:00,1083.75,1084.03,1082.94,1082.94,800.0,1083.75,1084.03,1082.94,1082.94,800.0
2025-05-27 10:40:00,1083.75,1085.0,1083.75,1083.75,1500.0,1083.75,1085.0,1083.75,1083.75,1500.0
2025-05-27 10:45:00,1083.75,1084.42,1083.75,1083.84,6803.0,1083.75,1084.42,1083.75,1083.84,6803.0
2025-05-27 10:50:00,1083.84,1083.84,1083.84,1083.84,0.0,1083.84,1083.84,1083.84,1083.84,0.0
2025-05-27 10:55:00,1083.84,1083.84,1083.84,1083.84,0.0,1083.84,1083.84,1083.84,1083.84,0.0
2025-05-27 11:00:00,1084.7,1084.7,1084.69,1084.7,379.0,1084.7,1084.7,1084.69,1084.7,379.0
2025-05-27 11:05:00,1084.95,1084.95,1084.91,1084.91,209.0,1084.95,1084.95,1084.91,1084.91,209.0
2025-05-27 11:10:00,1085.3,1085.3,1084.05,1084.32,419.0,1085.3,1085.3,1084.05,1084.32,419.0
2025-05-27 11:15:00,1086.08,1087.05,1085.84,1085.84,500.0,1086.08,1087.05,1085.84,1085.84,500.0
2025-05-27 11:20:00,1085.84,1085.84,1085.84,1085.84,0.0,1085.84,1085.84,1085.84,1085.84,0.0
2025-05-27 11:25:00,1084.85,1084.85,1084.85,1084.85,100.0,1084.85,1084.85,1084.85,1084.85,100.0
2025-05-27 11:30:00,1084.85,1084.85,1084.85,1084.85,0.0,1084.85,1084.85,1084.85,1084.85,0.0
2025-05-27 11:35:00,1086.81,1086.81,1086.81,1086.81,100.0,1086.81,1086.81,1086.81,1086.81,100.0
2025-05-27 11:40:00,1087.8,1087.8,1087.79,1087.8,200.0,1087.8,1087.8,1087.79,1087.8,200.0
2025-05-27 11:45:00,1088.52,1089.19,1088.51,1088.51,1312.0,1088.52,1089.19,1088.51,1088.51,1312.0
2025-05-27 11:50:00,1088.51,1088.51,1088.51,1088.51,0.0,1088.51,1088.51,1088.51,1088.51,0.0
2025-05-27 11:55:00,1087.53,1087.53,1087.53,1087.53,100.0,1087.53,1087.53,1087.53,1087.53,100.0
2025-05-27 12:00:00,1087.53,1087.53,1087.53,1087.53,0.0,1087.53,1087.53,1087.53,1087.53,0.0
2025-05-27 12:05:00,1088.51,1088.51,1088.51,1088.51,149.0,1088.51,1088.51,1088.51,1088.51,149.0
2025-05-27 12:10:00,1088.51,1088.51,1088.51,1088.51,0.0,1088.51,1088.51,1088.51,1088.51,0.0
2025-05-27 12:15:00,1088.51,1088.51,1088.51,1088.51,0.0,1088.51,1088.51,1088.51,1088.51,0.0
2025-05-27 12:20:00,1088.59,1089.44,1088.58,1089.44,200.0,1088.59,1089.44,1088.58,1089.44,200.0
2025-05-27 12:25:00,1089.44,1089.44,1089.44,1089.44,0.0,1089.44,1089.44,1089.44,1089.44,0.0
2025-05-27 12:30:00,1089.44,1089.44,1089.44,1089.44,0.0,1089.44,1089.44,1089.44,1089.44,0.0
2025-05-27 12:35:00,1088.44,1088.44,1088.44,1088.44,112.0,1088.44,1088.44,1088.44,1088.44,112.0
2025-05-27 12:40:00,1089.67,1089.67,1089.66,1089.67,100.0,1089.67,1089.67,1089.66,1089.67,100.0
2025-05-27 12:45:00,1088.56,1088.56,1088.55,1088.55,600.0,1088.56,1088.56,1088.55,1088.55,600.0
2025-05-27 12:50:00,1088.55,1088.55,1088.55,1088.55,0.0,1088.55,1088.55,1088.55,1088.55,0.0
2025-05-27 12:55:00,1089.04,1089.06,1089.04,1089.06,200.0,1089.04,1089.06,1089.04,1089.06,200.0
2025-05-27 13:00:00,1089.06,1089.17,1089.05,1089.17,200.0,1089.06,1089.17,1089.05,1089.17,200.0
2025-05-27 13:05:00,1089.17,1089.17,1089.17,1089.17,0.0,1089.17,1089.17,1089.17,1089.17,0.0
2025-05-27 13:10:00,1089.17,1089.17,1089.17,1089.17,0.0,1089.17,1089.17,1089.17,1089.17,0.0
2025-05-27 13:15:00,1088.43,1088.43,1088.41,1088.41,400.0,1088.43,1088.43,1088.41,1088.41,400.0
2025-05-27 13:20:00,1088.91,1088.91,1088.91,1088.91,600.0,1088.91,1088.91,1088.91,1088.91,600.0
2025-05-27 13:25:00,1088.6,1088.6,1088.6,1088.6,135.0,1088.6,1088.6,1088.6,1088.6,135.0
2025-05-27 13:30:00,1088.6,1088.6,1088.6,1088.6,100.0,1088.6,1088.6,1088.6,1088.6,100.0
2025-05-27 13:35:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 13:40:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 13:45:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 13:50:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 13:55:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 14:00:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 14:05:00,1088.6,1088.6,1088.6,1088.6,200.0,1088.6,1088.6,1088.6,1088.6,200.0
2025-05-27 14:10:00,1088.6,1088.6,1088.6,1088.6,0.0,1088.6,1088.6,1088.6,1088.6,0.0
2025-05-27 14:15:00,1090.54,1090.92,1090.2,1090.35,700.0,1090.54,1090.92,1090.2,1090.35,700.0
2025-05-27 14:20:00,1090.28,1090.28,1090.28,1090.28,100.0,1090.28,1090.28,1090.28,1090.28,100.0
2025-05-27 14:25:00,1090.28,1090.28,1090.28,1090.28,0.0,1090.28,1090.28,1090.28,1090.28,0.0
2025-05-27 14:30:00,1090.46,1090.46,1090.46,1090.46,127.0,1090.46,1090.46,1090.46,1090.46,127.0
2025-05-27 14:35:00,1090.46,1090.46,1090.46,1090.46,0.0,1090.46,1090.46,1090.46,1090.46,0.0
2025-05-27 14:40:00,1090.44,1090.44,1088.69,1088.69,637.0,1090.44,1090.44,1088.69,1088.69,637.0
2025-05-27 14:45:00,1088.69,1088.7,1088.69,1088.69,556.0,1088.69,1088.7,1088.69,1088.69,556.0
2025-05-27 14:50:00,1089.66,1089.67,1089.66,1089.66,100.0,1089.66,1089.67,1089.66,1089.66,100.0
2025-05-27 14:55:00,1089.9,1089.9,1089.9,1089.9,100.0,1089.9,1089.9,1089.9,1089.9,100.0
2025-05-27 15:00:00,1088.9,1090.66,1088.56,1090.66,1400.0,1088.9,1090.66,1088.56,1090.66,1400.0
2025-05-27 15:05:00,1090.73,1091.24,1089.71,1089.83,1410.0,1090.73,1091.24,1089.71,1089.83,1410.0
2025-05-27 15:10:00,1090.59,1090.77,1090.23,1090.39,1681.0,1090.59,1090.77,1090.23,1090.39,1681.0
2025-05-27 15:15:00,1090.08,1090.69,1089.78,1090.69,1014.0,1090.08,1090.69,1089.78,1090.69,1014.0
2025-05-27 15:20:00,1090.28,1090.28,1090.27,1090.28,100.0,1090.28,1090.28,1090.27,1090.28,100.0
2025-05-27 15:25:00,1090.01,1090.08,1089.9,1090.08,530.0,1090.01,1090.08,1089.9,1090.08,530.0
2025-05-27 15:30:00,1089.4,1090.21,1089.4,1090.21,1440.0,1089.4,1090.21,1089.4,1090.21,1440.0
2025-05-27 15:35:00,1090.21,1090.21,1090.21,1090.21,0.0,1090.21,1090.21,1090.21,1090.21,0.0
2025-05-27 15:40:00,1089.79,1089.79,1089.38,1089.43,566.0,1089.79,1089.79,1089.38,1089.43,566.0
2025-05-27 15:45:00,1088.42,1088.85,1087.63,1087.63,806.0,1088.42,1088.85,1087.63,1087.63,806.0
2025-05-27 15:50:00,1088.57,1089.21,1088.2,1088.25,2199.0,1088.57,1089.21,1088.2,1088.25,2199.0
2025-05-27 15:55:00,1088.51,1089.88,1088.42,1089.74,8893.0,1088.51,1089.88,1088.42,1089.74,8893.0
2025-05-28 09:30:00,1092.95,1092.95,1092.95,1092.95,931.0,1092.95,1092.95,1092.95,1092.95,931.0
2025-05-28 09:35:00,1092.95,1092.95,1092.95,1092.95,0.0,1092.95,1092.95,1092.95,1092.95,0.0
2025-05-28 09:40:00,1092.95,1092.95,1092.95,1092.95,0.0,1092.95,1092.95,1092.95,1092.95,0.0
2025-05-28 09:45:00,1094.05,1094.83,1094.05,1094.05,1215.0,1094.05,1094.83,1094.05,1094.05,1215.0
2025-05-28 09:50:00,1093.05,1093.05,1093.05,1093.05,100.0,1093.05,1093.05,1093.05,1093.05,100.0
2025-05-28 09:55:00,1092.79,1093.05,1092.79,1093.05,500.0,1092.79,1093.05,1092.79,1093.05,500.0
2025-05-28 10:00:00,1093.05,1093.05,1093.05,1093.05,0.0,1093.05,1093.05,1093.05,1093.05,0.0
2025-05-28 10:05:00,1091.54,1091.54,1091.54,1091.54,100.0,1091.54,1091.54,1091.54,1091.54,100.0
2025-05-28 10:10:00,1092.4,1092.4,1090.99,1091.58,735.0,1092.4,1092.4,1090.99,1091.58,735.0
2025-05-28 10:15:00,1089.8,1089.8,1089.8,1089.8,184.0,1089.8,1089.8,1089.8,1089.8,184.0
2025-05-28 10:20:00,1089.36,1090.06,1089.36,1090.06,300.0,1089.36,1090.06,1089.36,1090.06,300.0
2025-05-28 10:25:00,1089.23,1089.23,1089.22,1089.23,100.0,1089.23,1089.23,1089.22,1089.23,100.0
2025-05-28 10:30:00,1088.81,1088.81,1088.8,1088.81,203.0,1088.81,1088.81,1088.8,1088.81,203.0
2025-05-28 10:35:00,1088.81,1088.81,1088.81,1088.81,0.0,1088.81,1088.81,1088.81,1088.81,0.0
2025-05-28 10:40:00,1088.81,1088.81,1088.81,1088.81,0.0,1088.81,1088.81,1088.81,1088.81,0.0
2025-05-28 10:45:00,1088.81,1088.81,1088.81,1088.81,0.0,1088.81,1088.81,1088.81,1088.81,0.0
2025-05-28 10:50:00,1087.68,1087.68,1087.68,1087.68,100.0,1087.68,1087.68,1087.68,1087.68,100.0
2025-05-28 10:55:00,1086.89,1086.9,1086.45,1086.73,600.0,1086.89,1086.9,1086.45,1086.73,600.0
2025-05-28 11:00:00,1086.73,1086.73,1086.73,1086.73,0.0,1086.73,1086.73,1086.73,1086.73,0.0
2025-05-28 11:05:00,1086.73,1086.73,1085.38,1085.38,301.0,1086.73,1086.73,1085.38,1085.38,301.0
2025-05-28 11:10:00,1085.38,1085.38,1085.38,1085.38,0.0,1085.38,1085.38,1085.38,1085.38,0.0
2025-05-28 11:15:00,1085.91,1085.91,1085.91,1085.91,500.0,1085.91,1085.91,1085.91,1085.91,500.0
2025-05-28 11:20:00,1086.54,1086.54,1086.12,1086.18,800.0,1086.54,1086.54,1086.12,1086.18,800.0
2025-05-28 11:25:00,1085.2,1085.52,1084.69,1085.36,805.0,1085.2,1085.52,1084.69,1085.36,805.0
2025-05-28 11:30:00,1083.88,1083.96,1083.87,1083.96,411.0,1083.88,1083.96,1083.87,1083.96,411.0
2025-05-28 11:35:00,1083.96,1083.96,1083.96,1083.96,0.0,1083.96,1083.96,1083.96,1083.96,0.0
2025-05-28 11:40:00,1082.3,1082.31,1082.3,1082.3,133.0,1082.3,1082.31,1082.3,1082.3,133.0
2025-05-28 11:45:00,1082.3,1082.3,1082.3,1082.3,0.0,1082.3,1082.3,1082.3,1082.3,0.0
2025-05-28 11:50:00,1082.3,1082.3,1082.3,1082.3,0.0,1082.3,1082.3,1082.3,1082.3,0.0
2025-05-28 11:55:00,1082.3,1082.3,1082.3,1082.3,0.0,1082.3,1082.3,1082.3,1082.3,0.0
2025-05-28 12:00:00,1084.74,1084.74,1084.35,1084.36,400.0,1084.74,1084.74,1084.35,1084.36,400.0
2025-05-28 12:05:00,1085.42,1085.42,1085.42,1085.42,500.0,1085.42,1085.42,1085.42,1085.42,500.0
2025-05-28 12:10:00,1085.42,1085.42,1085.42,1085.42,0.0,1085.42,1085.42,1085.42,1085.42,0.0
2025-05-28 12:15:00,1085.19,1085.19,1085.19,1085.19,300.0,1085.19,1085.19,1085.19,1085.19,300.0
2025-05-28 12:20:00,1085.38,1085.39,1085.38,1085.38,100.0,1085.38,1085.39,1085.38,1085.38,100.0
2025-05-28 12:25:00,1085.38,1085.38,1085.38,1085.38,0.0,1085.38,1085.38,1085.38,1085.38,0.0
2025-05-28 12:30:00,1085.39,1085.39,1085.39,1085.39,600.0,1085.39,1085.39,1085.39,1085.39,600.0
2025-05-28 12:35:00,1085.33,1085.33,1085.33,1085.33,200.0,1085.33,1085.33,1085.33,1085.33,200.0
2025-05-28 12:40:00,1086.45,1087.45,1086.45,1087.26,410.0,1086.45,1087.45,1086.45,1087.26,410.0
2025-05-28 12:45:00,1087.26,1087.26,1087.26,1087.26,0.0,1087.26,1087.26,1087.26,1087.26,0.0
2025-05-28 12:50:00,1086.84,1086.84,1086.04,1086.04,200.0,1086.84,1086.84,1086.04,1086.04,200.0
2025-05-28 12:55:00,1085.94,1085.94,1085.94,1085.94,100.0,1085.94,1085.94,1085.94,1085.94,100.0
2025-05-28 13:00:00,1085.94,1085.94,1085.94,1085.94,0.0,1085.94,1085.94,1085.94,1085.94,0.0
2025-05-28 13:05:00,1085.94,1085.94,1085.94,1085.94,0.0,1085.94,1085.94,1085.94,1085.94,0.0
2025-05-28 13:10:00,1085.94,1085.94,1085.94,1085.94,0.0,1085.94,1085.94,1085.94,1085.94,0.0
2025-05-28 13:15:00,1085.94,1085.94,1085.94,1085.94,0.0,1085.94,1085.94,1085.94,1085.94,0.0
2025-05-28 13:20:00,1085.52,1086.26,1085.52,1086.26,700.0,1085.52,1086.26,1085.52,1086.26,700.0
2025-05-28 13:25:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:30:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:35:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:40:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:45:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:50:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-28 13:55:00,1085.8,1085.8,1085.8,1085.8,100.0,1085.8,1085.8,1085.8,1085.8,100.0
2025-05-28 14:00:00,1086.7,1086.7,1086.42,1086.42,200.0,1086.7,1086.7,1086.42,1086.42,200.0
2025-05-28 14:05:00,1085.78,1086.15,1084.42,1084.42,500.0,1085.78,1086.15,1084.42,1084.42,500.0
2025-05-28 14:10:00,1084.42,1084.42,1084.42,1084.42,0.0,1084.42,1084.42,1084.42,1084.42,0.0
2025-05-28 14:15:00,1084.42,1084.42,1084.42,1084.42,0.0,1084.42,1084.42,1084.42,1084.42,0.0
2025-05-28 14:20:00,1084.21,1084.21,1084.21,1084.21,376.0,1084.21,1084.21,1084.21,1084.21,376.0
2025-05-28 14:25:00,1085.43,1085.43,1085.43,1085.43,100.0,1085.43,1085.43,1085.43,1085.43,100.0
2025-05-28 14:30:00,1085.43,1085.43,1085.43,1085.43,0.0,1085.43,1085.43,1085.43,1085.43,0.0
2025-05-28 14:35:00,1084.35,1084.36,1084.35,1084.35,500.0,1084.35,1084.36,1084.35,1084.35,500.0
2025-05-28 14:40:00,1085.0,1085.66,1085.0,1085.66,862.0,1085.0,1085.66,1085.0,1085.66,862.0
2025-05-28 14:45:00,1085.66,1085.66,1085.66,1085.66,0.0,1085.66,1085.66,1085.66,1085.66,0.0
2025-05-28 14:50:00,1084.64,1085.15,1082.91,1082.91,1401.0,1084.64,1085.15,1082.91,1082.91,1401.0
2025-05-28 14:55:00,1082.0,1083.06,1082.0,1083.06,368.0,1082.0,1083.06,1082.0,1083.06,368.0
2025-05-28 15:00:00,1083.71,1083.98,1083.71,1083.98,300.0,1083.71,1083.98,1083.71,1083.98,300.0
2025-05-28 15:05:00,1083.98,1083.98,1083.98,1083.98,0.0,1083.98,1083.98,1083.98,1083.98,0.0
2025-05-28 15:10:00,1084.85,1084.85,1083.86,1083.86,500.0,1084.85,1084.85,1083.86,1083.86,500.0
2025-05-28 15:15:00,1084.18,1084.19,1084.18,1084.18,100.0,1084.18,1084.19,1084.18,1084.18,100.0
2025-05-28 15:20:00,1083.45,1083.52,1083.45,1083.52,300.0,1083.45,1083.52,1083.45,1083.52,300.0
2025-05-28 15:25:00,1083.12,1083.18,1083.12,1083.18,400.0,1083.12,1083.18,1083.12,1083.18,400.0
2025-05-28 15:30:00,1083.18,1083.18,1083.18,1083.18,0.0,1083.18,1083.18,1083.18,1083.18,0.0
2025-05-28 15:35:00,1083.18,1083.18,1083.18,1083.18,0.0,1083.18,1083.18,1083.18,1083.18,0.0
2025-05-28 15:40:00,1083.18,1083.18,1083.18,1083.18,0.0,1083.18,1083.18,1083.18,1083.18,0.0
2025-05-28 15:45:00,1082.79,1083.05,1082.78,1082.94,2799.0,1082.79,1083.05,1082.78,1082.94,2799.0
2025-05-28 15:50:00,1081.99,1082.76,1080.9,1080.9,400.0,1081.99,1082.76,1080.9,1080.9,400.0
2025-05-28 15:55:00,1081.16,1081.16,1079.75,1081.01,3066.0,1081.16,1081.16,1079.75,1081.01,3066.0
2025-05-29 09:30:00,1081.93,1086.1,1081.93,1086.02,1072.0,1081.93,1086.1,1081.93,1086.02,1072.0
2025-05-29 09:35:00,1086.02,1086.02,1086.02,1086.02,0.0,1086.02,1086.02,1086.02,1086.02,0.0
2025-05-29 09:40:00,1079.95,1079.95,1078.89,1078.89,500.0,1079.95,1079.95,1078.89,1078.89,500.0
2025-05-29 09:45:00,1078.89,1078.89,1078.89,1078.89,0.0,1078.89,1078.89,1078.89,1078.89,0.0
2025-05-29 09:50:00,1078.89,1078.89,1078.89,1078.89,0.0,1078.89,1078.89,1078.89,1078.89,0.0
2025-05-29 09:55:00,1078.89,1078.89,1078.89,1078.89,0.0,1078.89,1078.89,1078.89,1078.89,0.0
2025-05-29 10:00:00,1082.29,1087.14,1082.28,1087.14,825.0,1082.29,1087.14,1082.28,1087.14,825.0
2025-05-29 10:05:00,1087.14,1087.14,1087.14,1087.14,0.0,1087.14,1087.14,1087.14,1087.14,0.0
2025-05-29 10:10:00,1083.91,1083.92,1083.91,1083.91,100.0,1083.91,1083.92,1083.91,1083.91,100.0
2025-05-29 10:15:00,1083.16,1083.16,1081.29,1081.29,341.0,1083.16,1083.16,1081.29,1081.29,341.0
2025-05-29 10:20:00,1079.76,1079.76,1076.94,1076.95,600.0,1079.76,1079.76,1076.94,1076.95,600.0
2025-05-29 10:25:00,1079.8,1079.81,1079.8,1079.8,125.0,1079.8,1079.81,1079.8,1079.8,125.0
2025-05-29 10:30:00,1079.92,1079.92,1079.92,1079.92,100.0,1079.92,1079.92,1079.92,1079.92,100.0
2025-05-29 10:35:00,1079.92,1079.92,1079.92,1079.92,0.0,1079.92,1079.92,1079.92,1079.92,0.0
2025-05-29 10:40:00,1078.29,1078.29,1078.17,1078.17,300.0,1078.29,1078.29,1078.17,1078.17,300.0
2025-05-29 10:45:00,1078.17,1078.17,1078.17,1078.17,0.0,1078.17,1078.17,1078.17,1078.17,0.0
2025-05-29 10:50:00,1080.49,1080.49,1080.48,1080.49,132.0,1080.49,1080.49,1080.48,1080.49,132.0
2025-05-29 10:55:00,1080.49,1080.49,1080.48,1080.49,100.0,1080.49,1080.49,1080.48,1080.49,100.0
2025-05-29 11:00:00,1081.49,1081.49,1081.48,1081.49,105.0,1081.49,1081.49,1081.48,1081.49,105.0
2025-05-29 11:05:00,1080.1,1080.1,1080.09,1080.1,135.0,1080.1,1080.1,1080.09,1080.1,135.0
2025-05-29 11:10:00,1080.1,1080.1,1080.1,1080.1,0.0,1080.1,1080.1,1080.1,1080.1,0.0
2025-05-29 11:15:00,1080.52,1080.52,1080.52,1080.52,106.0,1080.52,1080.52,1080.52,1080.52,106.0
2025-05-29 11:20:00,1080.52,1080.52,1080.52,1080.52,0.0,1080.52,1080.52,1080.52,1080.52,0.0
2025-05-29 11:25:00,1080.26,1080.58,1080.26,1080.58,300.0,1080.26,1080.58,1080.26,1080.58,300.0
2025-05-29 11:30:00,1080.48,1080.48,1078.89,1078.89,605.0,1080.48,1080.48,1078.89,1078.89,605.0
2025-05-29 11:35:00,1080.18,1080.19,1080.18,1080.18,100.0,1080.18,1080.19,1080.18,1080.18,100.0
2025-05-29 11:40:00,1080.18,1080.18,1080.18,1080.18,0.0,1080.18,1080.18,1080.18,1080.18,0.0
2025-05-29 11:45:00,1078.48,1079.53,1078.35,1078.35,300.0,1078.48,1079.53,1078.35,1078.35,300.0
2025-05-29 11:50:00,1079.47,1080.82,1079.46,1080.82,300.0,1079.47,1080.82,1079.46,1080.82,300.0
2025-05-29 11:55:00,1079.57,1079.57,1078.01,1078.08,402.0,1079.57,1079.57,1078.01,1078.08,402.0
2025-05-29 12:00:00,1075.82,1077.28,1075.81,1077.28,300.0,1075.82,1077.28,1075.81,1077.28,300.0
2025-05-29 12:05:00,1078.32,1078.32,1078.31,1078.32,120.0,1078.32,1078.32,1078.31,1078.32,120.0
2025-05-29 12:10:00,1076.58,1076.58,1076.57,1076.58,100.0,1076.58,1076.58,1076.57,1076.58,100.0
2025-05-29 12:15:00,1076.58,1076.58,1076.58,1076.58,0.0,1076.58,1076.58,1076.58,1076.58,0.0
2025-05-29 12:20:00,1080.54,1080.54,1080.53,1080.54,100.0,1080.54,1080.54,1080.53,1080.54,100.0
2025-05-29 12:25:00,1081.05,1081.67,1081.04,1081.67,200.0,1081.05,1081.67,1081.04,1081.67,200.0
2025-05-29 12:30:00,1081.58,1081.58,1081.58,1081.58,100.0,1081.58,1081.58,1081.58,1081.58,100.0
2025-05-29 12:35:00,1081.58,1081.58,1081.58,1081.58,0.0,1081.58,1081.58,1081.58,1081.58,0.0
2025-05-29 12:40:00,1082.77,1082.77,1082.76,1082.77,205.0,1082.77,1082.77,1082.76,1082.77,205.0
2025-05-29 12:45:00,1082.77,1082.77,1082.77,1082.77,0.0,1082.77,1082.77,1082.77,1082.77,0.0
2025-05-29 12:50:00,1082.46,1082.46,1082.46,1082.46,100.0,1082.46,1082.46,1082.46,1082.46,100.0
2025-05-29 12:55:00,1082.46,1082.46,1082.46,1082.46,0.0,1082.46,1082.46,1082.46,1082.46,0.0
2025-05-29 13:00:00,1085.18,1085.18,1085.18,1085.18,100.0,1085.18,1085.18,1085.18,1085.18,100.0
2025-05-29 13:05:00,1083.52,1083.52,1083.52,1083.52,100.0,1083.52,1083.52,1083.52,1083.52,100.0
2025-05-29 13:10:00,1083.52,1083.52,1083.52,1083.52,0.0,1083.52,1083.52,1083.52,1083.52,0.0
2025-05-29 13:15:00,1083.52,1083.52,1083.52,1083.52,0.0,1083.52,1083.52,1083.52,1083.52,0.0
2025-05-29 13:20:00,1085.43,1085.43,1085.43,1085.43,100.0,1085.43,1085.43,1085.43,1085.43,100.0
2025-05-29 13:25:00,1085.02,1085.19,1084.86,1085.19,420.0,1085.02,1085.19,1084.86,1085.19,420.0
2025-05-29 13:30:00,1084.94,1084.94,1084.94,1084.94,100.0,1084.94,1084.94,1084.94,1084.94,100.0
2025-05-29 13:35:00,1084.89,1084.89,1084.89,1084.89,119.0,1084.89,1084.89,1084.89,1084.89,119.0
2025-05-29 13:40:00,1084.41,1084.41,1084.41,1084.41,222.0,1084.41,1084.41,1084.41,1084.41,222.0
2025-05-29 13:45:00,1083.72,1083.72,1082.24,1082.41,756.0,1083.72,1083.72,1082.24,1082.41,756.0
2025-05-29 13:50:00,1082.3,1082.3,1082.29,1082.3,300.0,1082.3,1082.3,1082.29,1082.3,300.0
2025-05-29 13:55:00,1082.03,1082.55,1082.03,1082.55,300.0,1082.03,1082.55,1082.03,1082.55,300.0
2025-05-29 14:00:00,1082.93,1082.93,1082.93,1082.93,428.0,1082.93,1082.93,1082.93,1082.93,428.0
2025-05-29 14:05:00,1082.93,1082.93,1082.93,1082.93,0.0,1082.93,1082.93,1082.93,1082.93,0.0
2025-05-29 14:10:00,1082.93,1082.93,1082.93,1082.93,0.0,1082.93,1082.93,1082.93,1082.93,0.0
2025-05-29 14:15:00,1083.65,1083.65,1083.65,1083.65,106.0,1083.65,1083.65,1083.65,1083.65,106.0
2025-05-29 14:20:00,1083.65,1083.65,1083.65,1083.65,0.0,1083.65,1083.65,1083.65,1083.65,0.0
2025-05-29 14:25:00,1083.65,1083.65,1083.65,1083.65,0.0,1083.65,1083.65,1083.65,1083.65,0.0
2025-05-29 14:30:00,1083.65,1083.65,1083.65,1083.65,0.0,1083.65,1083.65,1083.65,1083.65,0.0
2025-05-29 14:35:00,1085.78,1085.81,1085.78,1085.81,200.0,1085.78,1085.81,1085.78,1085.81,200.0
2025-05-29 14:40:00,1085.81,1085.81,1085.81,1085.81,0.0,1085.81,1085.81,1085.81,1085.81,0.0
2025-05-29 14:45:00,1085.81,1085.81,1085.81,1085.81,0.0,1085.81,1085.81,1085.81,1085.81,0.0
2025-05-29 14:50:00,1086.34,1086.34,1086.34,1086.34,100.0,1086.34,1086.34,1086.34,1086.34,100.0
2025-05-29 14:55:00,1085.15,1085.15,1083.87,1083.87,300.0,1085.15,1085.15,1083.87,1083.87,300.0
2025-05-29 15:00:00,1085.26,1085.26,1085.25,1085.26,100.0,1085.26,1085.26,1085.25,1085.26,100.0
2025-05-29 15:05:00,1085.26,1085.26,1085.26,1085.26,0.0,1085.26,1085.26,1085.26,1085.26,0.0
2025-05-29 15:10:00,1085.26,1085.26,1085.26,1085.26,0.0,1085.26,1085.26,1085.26,1085.26,0.0
2025-05-29 15:15:00,1084.9,1085.84,1084.9,1085.84,731.0,1084.9,1085.84,1084.9,1085.84,731.0
2025-05-29 15:20:00,1085.84,1085.84,1085.84,1085.84,0.0,1085.84,1085.84,1085.84,1085.84,0.0
2025-05-29 15:25:00,1086.27,1086.27,1085.89,1086.27,300.0,1086.27,1086.27,1085.89,1086.27,300.0
2025-05-29 15:30:00,1086.58,1086.58,1085.17,1085.58,734.0,1086.58,1086.58,1085.17,1085.58,734.0
2025-05-29 15:35:00,1085.65,1086.7,1085.65,1085.77,661.0,1085.65,1086.7,1085.65,1085.77,661.0
2025-05-29 15:40:00,1085.76,1085.76,1083.94,1083.99,737.0,1085.76,1085.76,1083.94,1083.99,737.0
2025-05-29 15:45:00,1084.57,1085.85,1084.57,1085.38,700.0,1084.57,1085.85,1084.57,1085.38,700.0
2025-05-29 15:50:00,1085.53,1085.53,1084.48,1084.64,1400.0,1085.53,1085.53,1084.48,1084.64,1400.0
2025-05-29 15:55:00,1084.26,1085.19,1084.01,1085.19,2833.0,1084.26,1085.19,1084.01,1085.19,2833.0
2025-05-30 09:30:00,1086.87,1086.87,1086.87,1086.87,1488.0,1086.87,1086.87,1086.87,1086.87,1488.0
2025-05-30 09:35:00,1086.87,1086.87,1086.87,1086.87,0.0,1086.87,1086.87,1086.87,1086.87,0.0
2025-05-30 09:40:00,1091.43,1091.43,1091.42,1091.43,139.0,1091.43,1091.43,1091.42,1091.43,139.0
2025-05-30 09:45:00,1091.43,1091.43,1091.43,1091.43,0.0,1091.43,1091.43,1091.43,1091.43,0.0
2025-05-30 09:50:00,1091.43,1091.43,1091.43,1091.43,0.0,1091.43,1091.43,1091.43,1091.43,0.0
2025-05-30 09:55:00,1087.2,1090.49,1087.2,1090.49,300.0,1087.2,1090.49,1087.2,1090.49,300.0
2025-05-30 10:00:00,1090.49,1090.49,1090.49,1090.49,0.0,1090.49,1090.49,1090.49,1090.49,0.0
2025-05-30 10:05:00,1090.49,1090.49,1090.49,1090.49,0.0,1090.49,1090.49,1090.49,1090.49,0.0
2025-05-30 10:10:00,1088.69,1088.69,1088.69,1088.69,100.0,1088.69,1088.69,1088.69,1088.69,100.0
2025-05-30 10:15:00,1089.36,1089.36,1089.35,1089.35,205.0,1089.36,1089.36,1089.35,1089.35,205.0
2025-05-30 10:20:00,1089.35,1089.35,1089.35,1089.35,0.0,1089.35,1089.35,1089.35,1089.35,0.0
2025-05-30 10:25:00,1088.05,1088.05,1088.04,1088.05,110.0,1088.05,1088.05,1088.04,1088.05,110.0
2025-05-30 10:30:00,1088.05,1088.05,1088.05,1088.05,0.0,1088.05,1088.05,1088.05,1088.05,0.0
2025-05-30 10:35:00,1088.05,1088.05,1088.05,1088.05,0.0,1088.05,1088.05,1088.05,1088.05,0.0
2025-05-30 10:40:00,1086.8,1086.8,1086.8,1086.8,100.0,1086.8,1086.8,1086.8,1086.8,100.0
2025-05-30 10:45:00,1086.64,1086.64,1086.3,1086.3,300.0,1086.64,1086.64,1086.3,1086.3,300.0
2025-05-30 10:50:00,1086.83,1086.83,1085.67,1085.67,600.0,1086.83,1086.83,1085.67,1085.67,600.0
2025-05-30 10:55:00,1087.91,1088.61,1087.91,1088.61,462.0,1087.91,1088.61,1087.91,1088.61,462.0
2025-05-30 11:00:00,1086.31,1086.31,1086.31,1086.31,100.0,1086.31,1086.31,1086.31,1086.31,100.0
2025-05-30 11:05:00,1086.0,1087.53,1085.99,1087.53,247.0,1086.0,1087.53,1085.99,1087.53,247.0
2025-05-30 11:10:00,1087.53,1087.53,1087.53,1087.53,0.0,1087.53,1087.53,1087.53,1087.53,0.0
2025-05-30 11:15:00,1087.53,1087.53,1087.53,1087.53,0.0,1087.53,1087.53,1087.53,1087.53,0.0
2025-05-30 11:20:00,1090.32,1090.33,1089.34,1089.35,228.0,1090.32,1090.33,1089.34,1089.35,228.0
2025-05-30 11:25:00,1089.35,1089.35,1089.35,1089.35,0.0,1089.35,1089.35,1089.35,1089.35,0.0
2025-05-30 11:30:00,1085.87,1085.87,1085.87,1085.87,100.0,1085.87,1085.87,1085.87,1085.87,100.0
2025-05-30 11:35:00,1086.36,1087.91,1085.52,1087.33,472.0,1086.36,1087.91,1085.52,1087.33,472.0
2025-05-30 11:40:00,1085.1,1085.1,1085.1,1085.1,100.0,1085.1,1085.1,1085.1,1085.1,100.0
2025-05-30 11:45:00,1085.1,1085.1,1085.1,1085.1,0.0,1085.1,1085.1,1085.1,1085.1,0.0
2025-05-30 11:50:00,1086.64,1086.65,1086.64,1086.64,150.0,1086.64,1086.65,1086.64,1086.64,150.0
2025-05-30 11:55:00,1086.64,1086.65,1086.64,1086.64,100.0,1086.64,1086.65,1086.64,1086.64,100.0
2025-05-30 12:00:00,1086.64,1086.64,1086.64,1086.64,0.0,1086.64,1086.64,1086.64,1086.64,0.0
2025-05-30 12:05:00,1087.94,1087.94,1087.94,1087.94,100.0,1087.94,1087.94,1087.94,1087.94,100.0
2025-05-30 12:10:00,1087.94,1087.94,1087.94,1087.94,0.0,1087.94,1087.94,1087.94,1087.94,0.0
2025-05-30 12:15:00,1087.93,1087.93,1087.9,1087.9,300.0,1087.93,1087.93,1087.9,1087.9,300.0
2025-05-30 12:20:00,1087.9,1087.9,1087.9,1087.9,0.0,1087.9,1087.9,1087.9,1087.9,0.0
2025-05-30 12:25:00,1085.7,1085.7,1085.35,1085.35,300.0,1085.7,1085.7,1085.35,1085.35,300.0
2025-05-30 12:30:00,1085.35,1085.35,1085.35,1085.35,0.0,1085.35,1085.35,1085.35,1085.35,0.0
2025-05-30 12:35:00,1085.35,1085.35,1085.35,1085.35,0.0,1085.35,1085.35,1085.35,1085.35,0.0
2025-05-30 12:40:00,1085.35,1085.35,1085.35,1085.35,0.0,1085.35,1085.35,1085.35,1085.35,0.0
2025-05-30 12:45:00,1081.88,1081.88,1081.88,1081.88,150.0,1081.88,1081.88,1081.88,1081.88,150.0
2025-05-30 12:50:00,1081.88,1081.88,1081.88,1081.88,0.0,1081.88,1081.88,1081.88,1081.88,0.0
2025-05-30 12:55:00,1083.54,1083.54,1081.36,1081.36,1903.0,1083.54,1083.54,1081.36,1081.36,1903.0
2025-05-30 13:00:00,1082.0,1083.18,1082.0,1083.17,310.0,1082.0,1083.18,1082.0,1083.17,310.0
2025-05-30 13:05:00,1083.79,1084.77,1083.05,1084.77,1421.0,1083.79,1084.77,1083.05,1084.77,1421.0
2025-05-30 13:10:00,1085.19,1085.19,1085.18,1085.19,143.0,1085.19,1085.19,1085.18,1085.19,143.0
2025-05-30 13:15:00,1084.63,1084.64,1084.63,1084.63,100.0,1084.63,1084.64,1084.63,1084.63,100.0
2025-05-30 13:20:00,1084.63,1084.63,1084.63,1084.63,0.0,1084.63,1084.63,1084.63,1084.63,0.0
2025-05-30 13:25:00,1084.63,1084.63,1084.63,1084.63,0.0,1084.63,1084.63,1084.63,1084.63,0.0
2025-05-30 13:30:00,1084.63,1084.63,1084.63,1084.63,0.0,1084.63,1084.63,1084.63,1084.63,0.0
2025-05-30 13:35:00,1084.63,1084.63,1084.63,1084.63,0.0,1084.63,1084.63,1084.63,1084.63,0.0
2025-05-30 13:40:00,1085.66,1085.93,1085.66,1085.93,200.0,1085.66,1085.93,1085.66,1085.93,200.0
2025-05-30 13:45:00,1085.93,1085.93,1085.93,1085.93,0.0,1085.93,1085.93,1085.93,1085.93,0.0
2025-05-30 13:50:00,1085.93,1085.93,1085.93,1085.93,0.0,1085.93,1085.93,1085.93,1085.93,0.0
2025-05-30 13:55:00,1085.98,1085.98,1085.98,1085.98,100.0,1085.98,1085.98,1085.98,1085.98,100.0
2025-05-30 14:00:00,1087.16,1087.16,1086.34,1086.34,600.0,1087.16,1087.16,1086.34,1086.34,600.0
2025-05-30 14:05:00,1086.23,1087.62,1086.23,1087.07,800.0,1086.23,1087.62,1086.23,1087.07,800.0
2025-05-30 14:10:00,1087.03,1087.5,1087.03,1087.49,300.0,1087.03,1087.5,1087.03,1087.49,300.0
2025-05-30 14:15:00,1087.33,1087.33,1087.32,1087.33,200.0,1087.33,1087.33,1087.32,1087.33,200.0
2025-05-30 14:20:00,1087.33,1087.33,1087.33,1087.33,0.0,1087.33,1087.33,1087.33,1087.33,0.0
2025-05-30 14:25:00,1087.33,1087.33,1087.33,1087.33,0.0,1087.33,1087.33,1087.33,1087.33,0.0
2025-05-30 14:30:00,1086.26,1086.26,1086.25,1086.26,100.0,1086.26,1086.26,1086.25,1086.26,100.0
2025-05-30 14:35:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-05-30 14:40:00,1087.29,1087.29,1087.28,1087.29,100.0,1087.29,1087.29,1087.28,1087.29,100.0
2025-05-30 14:45:00,1087.29,1087.29,1087.29,1087.29,0.0,1087.29,1087.29,1087.29,1087.29,0.0
2025-05-30 14:50:00,1087.27,1088.57,1087.26,1088.57,4277.0,1087.27,1088.57,1087.26,1088.57,4277.0
2025-05-30 14:55:00,1088.57,1088.57,1088.57,1088.57,0.0,1088.57,1088.57,1088.57,1088.57,0.0
2025-05-30 15:00:00,1088.09,1088.09,1088.09,1088.09,100.0,1088.09,1088.09,1088.09,1088.09,100.0
2025-05-30 15:05:00,1089.08,1089.08,1089.08,1089.08,100.0,1089.08,1089.08,1089.08,1089.08,100.0
2025-05-30 15:10:00,1089.08,1089.08,1089.08,1089.08,0.0,1089.08,1089.08,1089.08,1089.08,0.0
2025-05-30 15:15:00,1089.32,1089.84,1089.08,1089.84,400.0,1089.32,1089.84,1089.08,1089.84,400.0
2025-05-30 15:20:00,1089.84,1089.84,1089.84,1089.84,0.0,1089.84,1089.84,1089.84,1089.84,0.0
2025-05-30 15:25:00,1090.3,1091.27,1090.3,1091.27,848.0,1090.3,1091.27,1090.3,1091.27,848.0
2025-05-30 15:30:00,1091.27,1091.27,1091.02,1091.27,2400.0,1091.27,1091.27,1091.02,1091.27,2400.0
2025-05-30 15:35:00,1092.11,1092.41,1091.14,1091.19,922.0,1092.11,1092.41,1091.14,1091.19,922.0
2025-05-30 15:40:00,1091.4,1091.58,1088.57,1088.57,4242.0,1091.4,1091.58,1088.57,1088.57,4242.0
2025-05-30 15:45:00,1087.85,1087.85,1087.85,1087.85,100.0,1087.85,1087.85,1087.85,1087.85,100.0
2025-05-30 15:50:00,1089.0,1089.0,1086.12,1086.93,1023.0,1089.0,1089.0,1086.12,1086.93,1023.0
2025-05-30 15:55:00,1085.21,1088.79,1085.21,1087.56,7957.0,1085.21,1088.79,1085.21,1087.56,7957.0
2025-06-02 09:30:00,1079.6,1089.73,1079.6,1080.67,2771.0,1079.6,1089.73,1079.6,1080.67,2771.0
2025-06-02 09:35:00,1077.1,1077.1,1067.45,1067.45,419.0,1077.1,1077.1,1067.45,1067.45,419.0
2025-06-02 09:40:00,1067.45,1067.45,1067.45,1067.45,0.0,1067.45,1067.45,1067.45,1067.45,0.0
2025-06-02 09:45:00,1068.0,1068.0,1068.0,1068.0,100.0,1068.0,1068.0,1068.0,1068.0,100.0
2025-06-02 09:50:00,1065.96,1065.96,1062.08,1065.05,589.0,1065.96,1065.96,1062.08,1065.05,589.0
2025-06-02 09:55:00,1065.05,1065.05,1065.05,1065.05,0.0,1065.05,1065.05,1065.05,1065.05,0.0
2025-06-02 10:00:00,1066.36,1066.36,1064.7,1064.7,900.0,1066.36,1066.36,1064.7,1064.7,900.0
2025-06-02 10:05:00,1067.02,1067.02,1066.28,1066.37,400.0,1067.02,1067.02,1066.28,1066.37,400.0
2025-06-02 10:10:00,1066.31,1066.31,1066.31,1066.31,100.0,1066.31,1066.31,1066.31,1066.31,100.0
2025-06-02 10:15:00,1066.3,1066.3,1066.3,1066.3,100.0,1066.3,1066.3,1066.3,1066.3,100.0
2025-06-02 10:20:00,1066.25,1069.11,1066.24,1066.45,400.0,1066.25,1069.11,1066.24,1066.45,400.0
2025-06-02 10:25:00,1066.58,1066.58,1066.58,1066.58,100.0,1066.58,1066.58,1066.58,1066.58,100.0
2025-06-02 10:30:00,1068.64,1068.64,1066.41,1066.58,400.0,1068.64,1068.64,1066.41,1066.58,400.0
2025-06-02 10:35:00,1069.21,1069.21,1066.73,1066.73,400.0,1069.21,1069.21,1066.73,1066.73,400.0
2025-06-02 10:40:00,1066.73,1067.6,1066.73,1067.6,200.0,1066.73,1067.6,1066.73,1067.6,200.0
2025-06-02 10:45:00,1069.25,1070.47,1069.25,1069.82,310.0,1069.25,1070.47,1069.25,1069.82,310.0
2025-06-02 10:50:00,1070.28,1070.28,1070.27,1070.28,200.0,1070.28,1070.28,1070.27,1070.28,200.0
2025-06-02 10:55:00,1071.5,1071.5,1071.23,1071.24,200.0,1071.5,1071.5,1071.23,1071.24,200.0
2025-06-02 11:00:00,1071.24,1071.24,1071.24,1071.24,0.0,1071.24,1071.24,1071.24,1071.24,0.0
2025-06-02 11:05:00,1070.54,1070.54,1070.27,1070.28,218.0,1070.54,1070.54,1070.27,1070.28,218.0
2025-06-02 11:10:00,1072.84,1072.84,1070.35,1070.35,359.0,1072.84,1072.84,1070.35,1070.35,359.0
2025-06-02 11:15:00,1070.35,1070.35,1070.35,1070.35,0.0,1070.35,1070.35,1070.35,1070.35,0.0
2025-06-02 11:20:00,1067.59,1067.59,1067.59,1067.59,100.0,1067.59,1067.59,1067.59,1067.59,100.0
2025-06-02 11:25:00,1067.0,1067.29,1067.0,1067.29,300.0,1067.0,1067.29,1067.0,1067.29,300.0
2025-06-02 11:30:00,1067.29,1067.29,1067.29,1067.29,0.0,1067.29,1067.29,1067.29,1067.29,0.0
2025-06-02 11:35:00,1066.75,1066.75,1066.74,1066.75,100.0,1066.75,1066.75,1066.74,1066.75,100.0
2025-06-02 11:40:00,1067.0,1067.0,1066.74,1067.0,865.0,1067.0,1067.0,1066.74,1067.0,865.0
2025-06-02 11:45:00,1068.0,1068.0,1068.0,1068.0,584.0,1068.0,1068.0,1068.0,1068.0,584.0
2025-06-02 11:50:00,1068.18,1069.04,1067.77,1069.04,600.0,1068.18,1069.04,1067.77,1069.04,600.0
2025-06-02 11:55:00,1068.02,1068.02,1068.01,1068.02,118.0,1068.02,1068.02,1068.01,1068.02,118.0
2025-06-02 12:00:00,1067.92,1067.92,1067.92,1067.92,200.0,1067.92,1067.92,1067.92,1067.92,200.0
2025-06-02 12:05:00,1067.92,1067.92,1067.92,1067.92,0.0,1067.92,1067.92,1067.92,1067.92,0.0
2025-06-02 12:10:00,1067.92,1067.92,1067.92,1067.92,0.0,1067.92,1067.92,1067.92,1067.92,0.0
2025-06-02 12:15:00,1067.4,1067.4,1065.96,1065.97,200.0,1067.4,1067.4,1065.96,1065.97,200.0
2025-06-02 12:20:00,1065.55,1065.55,1065.55,1065.55,200.0,1065.55,1065.55,1065.55,1065.55,200.0
2025-06-02 12:25:00,1065.27,1065.27,1065.27,1065.27,175.0,1065.27,1065.27,1065.27,1065.27,175.0
2025-06-02 12:30:00,1065.27,1065.27,1065.27,1065.27,0.0,1065.27,1065.27,1065.27,1065.27,0.0
2025-06-02 12:35:00,1065.51,1065.52,1065.51,1065.51,100.0,1065.51,1065.52,1065.51,1065.51,100.0
2025-06-02 12:40:00,1064.99,1064.99,1064.99,1064.99,200.0,1064.99,1064.99,1064.99,1064.99,200.0
2025-06-02 12:45:00,1064.99,1064.99,1064.99,1064.99,0.0,1064.99,1064.99,1064.99,1064.99,0.0
2025-06-02 12:50:00,1065.72,1065.72,1065.45,1065.46,300.0,1065.72,1065.72,1065.45,1065.46,300.0
2025-06-02 12:55:00,1065.46,1065.46,1065.46,1065.46,0.0,1065.46,1065.46,1065.46,1065.46,0.0
2025-06-02 13:00:00,1065.88,1065.98,1065.87,1065.98,200.0,1065.88,1065.98,1065.87,1065.98,200.0
2025-06-02 13:05:00,1066.57,1066.57,1066.56,1066.57,100.0,1066.57,1066.57,1066.56,1066.57,100.0
2025-06-02 13:10:00,1066.57,1066.57,1066.57,1066.57,0.0,1066.57,1066.57,1066.57,1066.57,0.0
2025-06-02 13:15:00,1066.57,1066.57,1066.57,1066.57,0.0,1066.57,1066.57,1066.57,1066.57,0.0
2025-06-02 13:20:00,1065.57,1065.57,1065.57,1065.57,400.0,1065.57,1065.57,1065.57,1065.57,400.0
2025-06-02 13:25:00,1065.57,1065.57,1065.57,1065.57,0.0,1065.57,1065.57,1065.57,1065.57,0.0
2025-06-02 13:30:00,1065.54,1065.54,1065.53,1065.54,100.0,1065.54,1065.54,1065.53,1065.54,100.0
2025-06-02 13:35:00,1065.14,1065.14,1065.14,1065.14,123.0,1065.14,1065.14,1065.14,1065.14,123.0
2025-06-02 13:40:00,1066.74,1066.74,1066.7,1066.7,200.0,1066.74,1066.74,1066.7,1066.7,200.0
2025-06-02 13:45:00,1067.21,1067.21,1067.21,1067.21,557.0,1067.21,1067.21,1067.21,1067.21,557.0
2025-06-02 13:50:00,1067.21,1067.21,1067.21,1067.21,0.0,1067.21,1067.21,1067.21,1067.21,0.0
2025-06-02 13:55:00,1067.21,1067.21,1067.21,1067.21,0.0,1067.21,1067.21,1067.21,1067.21,0.0
2025-06-02 14:00:00,1069.0,1069.0,1069.0,1069.0,100.0,1069.0,1069.0,1069.0,1069.0,100.0
2025-06-02 14:05:00,1069.69,1069.69,1068.58,1068.58,300.0,1069.69,1069.69,1068.58,1068.58,300.0
2025-06-02 14:10:00,1068.58,1068.58,1068.58,1068.58,0.0,1068.58,1068.58,1068.58,1068.58,0.0
2025-06-02 14:15:00,1070.05,1070.06,1070.05,1070.06,200.0,1070.05,1070.06,1070.05,1070.06,200.0
2025-06-02 14:20:00,1071.69,1071.69,1070.01,1070.01,312.0,1071.69,1071.69,1070.01,1070.01,312.0
2025-06-02 14:25:00,1070.01,1070.01,1070.01,1070.01,0.0,1070.01,1070.01,1070.01,1070.01,0.0
2025-06-02 14:30:00,1070.01,1070.01,1070.01,1070.01,0.0,1070.01,1070.01,1070.01,1070.01,0.0
2025-06-02 14:35:00,1072.09,1072.09,1072.09,1072.09,675.0,1072.09,1072.09,1072.09,1072.09,675.0
2025-06-02 14:40:00,1071.18,1071.18,1070.98,1070.98,200.0,1071.18,1071.18,1070.98,1070.98,200.0
2025-06-02 14:45:00,1071.51,1071.51,1070.8,1070.8,200.0,1071.51,1071.51,1070.8,1070.8,200.0
2025-06-02 14:50:00,1070.8,1070.8,1070.8,1070.8,0.0,1070.8,1070.8,1070.8,1070.8,0.0
2025-06-02 14:55:00,1070.96,1070.96,1070.96,1070.96,1801.0,1070.96,1070.96,1070.96,1070.96,1801.0
2025-06-02 15:00:00,1072.03,1072.03,1072.03,1072.03,100.0,1072.03,1072.03,1072.03,1072.03,100.0
2025-06-02 15:05:00,1072.03,1072.03,1072.03,1072.03,0.0,1072.03,1072.03,1072.03,1072.03,0.0
2025-06-02 15:10:00,1071.61,1072.2,1071.61,1071.66,400.0,1071.61,1072.2,1071.61,1071.66,400.0
2025-06-02 15:15:00,1071.93,1071.96,1071.73,1071.74,1219.0,1071.93,1071.96,1071.73,1071.74,1219.0
2025-06-02 15:20:00,1073.4,1073.77,1073.32,1073.32,400.0,1073.4,1073.77,1073.32,1073.32,400.0
2025-06-02 15:25:00,1073.72,1073.72,1073.6,1073.61,200.0,1073.72,1073.72,1073.6,1073.61,200.0
2025-06-02 15:30:00,1072.65,1072.65,1072.65,1072.65,100.0,1072.65,1072.65,1072.65,1072.65,100.0
2025-06-02 15:35:00,1072.65,1072.65,1072.65,1072.65,0.0,1072.65,1072.65,1072.65,1072.65,0.0
2025-06-02 15:40:00,1073.21,1073.21,1073.21,1073.21,100.0,1073.21,1073.21,1073.21,1073.21,100.0
2025-06-02 15:45:00,1073.26,1073.26,1073.26,1073.26,100.0,1073.26,1073.26,1073.26,1073.26,100.0
2025-06-02 15:50:00,1073.15,1074.12,1072.87,1073.33,837.0,1073.15,1074.12,1072.87,1073.33,837.0
2025-06-02 15:55:00,1073.48,1074.28,1073.03,1074.26,3453.0,1073.48,1074.28,1073.03,1074.26,3453.0
2025-06-03 09:30:00,1074.98,1079.82,1073.15,1073.15,2729.0,1074.98,1079.82,1073.15,1073.15,2729.0
2025-06-03 09:35:00,1078.33,1078.33,1078.33,1078.33,100.0,1078.33,1078.33,1078.33,1078.33,100.0
2025-06-03 09:40:00,1079.1,1079.1,1079.1,1079.1,150.0,1079.1,1079.1,1079.1,1079.1,150.0
2025-06-03 09:45:00,1079.1,1079.1,1079.1,1079.1,0.0,1079.1,1079.1,1079.1,1079.1,0.0
2025-06-03 09:50:00,1079.1,1079.1,1079.1,1079.1,0.0,1079.1,1079.1,1079.1,1079.1,0.0
2025-06-03 09:55:00,1074.08,1074.08,1074.08,1074.08,120.0,1074.08,1074.08,1074.08,1074.08,120.0
2025-06-03 10:00:00,1074.08,1074.08,1074.08,1074.08,0.0,1074.08,1074.08,1074.08,1074.08,0.0
2025-06-03 10:05:00,1074.25,1074.25,1074.25,1074.25,100.0,1074.25,1074.25,1074.25,1074.25,100.0
2025-06-03 10:10:00,1074.27,1074.27,1072.95,1072.95,356.0,1074.27,1074.27,1072.95,1072.95,356.0
2025-06-03 10:15:00,1075.59,1075.8,1075.59,1075.8,200.0,1075.59,1075.8,1075.59,1075.8,200.0
2025-06-03 10:20:00,1076.62,1076.62,1076.61,1076.62,331.0,1076.62,1076.62,1076.61,1076.62,331.0
2025-06-03 10:25:00,1076.62,1078.08,1076.61,1078.08,200.0,1076.62,1078.08,1076.61,1078.08,200.0
2025-06-03 10:30:00,1078.08,1078.08,1078.08,1078.08,0.0,1078.08,1078.08,1078.08,1078.08,0.0
2025-06-03 10:35:00,1078.08,1078.08,1078.08,1078.08,0.0,1078.08,1078.08,1078.08,1078.08,0.0
2025-06-03 10:40:00,1076.7,1076.7,1076.68,1076.68,200.0,1076.7,1076.7,1076.68,1076.68,200.0
2025-06-03 10:45:00,1076.63,1077.7,1076.62,1077.7,1004.0,1076.63,1077.7,1076.62,1077.7,1004.0
2025-06-03 10:50:00,1077.67,1078.33,1077.67,1078.33,200.0,1077.67,1078.33,1077.67,1078.33,200.0
2025-06-03 10:55:00,1078.33,1078.33,1078.33,1078.33,0.0,1078.33,1078.33,1078.33,1078.33,0.0
2025-06-03 11:00:00,1079.08,1079.25,1078.03,1079.25,2486.0,1079.08,1079.25,1078.03,1079.25,2486.0
2025-06-03 11:05:00,1078.58,1078.7,1076.27,1076.27,662.0,1078.58,1078.7,1076.27,1076.27,662.0
2025-06-03 11:10:00,1076.26,1076.3,1076.16,1076.3,583.0,1076.26,1076.3,1076.16,1076.3,583.0
2025-06-03 11:15:00,1075.61,1075.61,1075.61,1075.61,283.0,1075.61,1075.61,1075.61,1075.61,283.0
2025-06-03 11:20:00,1075.61,1075.61,1075.61,1075.61,0.0,1075.61,1075.61,1075.61,1075.61,0.0
2025-06-03 11:25:00,1076.31,1076.31,1076.31,1076.31,100.0,1076.31,1076.31,1076.31,1076.31,100.0
2025-06-03 11:30:00,1076.49,1076.49,1076.48,1076.49,414.0,1076.49,1076.49,1076.48,1076.49,414.0
2025-06-03 11:35:00,1078.12,1078.12,1077.8,1077.81,835.0,1078.12,1078.12,1077.8,1077.81,835.0
2025-06-03 11:40:00,1079.42,1079.63,1078.49,1079.63,721.0,1079.42,1079.63,1078.49,1079.63,721.0
2025-06-03 11:45:00,1079.63,1079.63,1079.63,1079.63,0.0,1079.63,1079.63,1079.63,1079.63,0.0
2025-06-03 11:50:00,1079.63,1079.63,1079.63,1079.63,0.0,1079.63,1079.63,1079.63,1079.63,0.0
2025-06-03 11:55:00,1080.1,1080.58,1078.74,1080.57,624.0,1080.1,1080.58,1078.74,1080.57,624.0
2025-06-03 12:00:00,1080.57,1080.57,1080.57,1080.57,0.0,1080.57,1080.57,1080.57,1080.57,0.0
2025-06-03 12:05:00,1080.57,1080.57,1080.57,1080.57,0.0,1080.57,1080.57,1080.57,1080.57,0.0
2025-06-03 12:10:00,1080.57,1080.57,1080.56,1080.57,100.0,1080.57,1080.57,1080.56,1080.57,100.0
2025-06-03 12:15:00,1081.62,1081.8,1081.62,1081.8,305.0,1081.62,1081.8,1081.62,1081.8,305.0
2025-06-03 12:20:00,1081.8,1081.8,1081.8,1081.8,0.0,1081.8,1081.8,1081.8,1081.8,0.0
2025-06-03 12:25:00,1081.8,1081.8,1081.8,1081.8,0.0,1081.8,1081.8,1081.8,1081.8,0.0
2025-06-03 12:30:00,1081.8,1081.8,1081.8,1081.8,0.0,1081.8,1081.8,1081.8,1081.8,0.0
2025-06-03 12:35:00,1081.3,1081.3,1081.3,1081.3,219.0,1081.3,1081.3,1081.3,1081.3,219.0
2025-06-03 12:40:00,1081.42,1081.42,1081.42,1081.42,179.0,1081.42,1081.42,1081.42,1081.42,179.0
2025-06-03 12:45:00,1081.42,1081.42,1081.42,1081.42,0.0,1081.42,1081.42,1081.42,1081.42,0.0
2025-06-03 12:50:00,1081.08,1081.08,1081.08,1081.08,2037.0,1081.08,1081.08,1081.08,1081.08,2037.0
2025-06-03 12:55:00,1082.0,1082.06,1082.0,1082.06,200.0,1082.0,1082.06,1082.0,1082.06,200.0
2025-06-03 13:00:00,1081.32,1081.32,1081.32,1081.32,200.0,1081.32,1081.32,1081.32,1081.32,200.0
2025-06-03 13:05:00,1082.18,1082.6,1081.36,1082.6,500.0,1082.18,1082.6,1081.36,1082.6,500.0
2025-06-03 13:10:00,1082.6,1082.6,1082.6,1082.6,0.0,1082.6,1082.6,1082.6,1082.6,0.0
2025-06-03 13:15:00,1082.6,1082.6,1082.6,1082.6,0.0,1082.6,1082.6,1082.6,1082.6,0.0
2025-06-03 13:20:00,1082.6,1082.6,1082.6,1082.6,0.0,1082.6,1082.6,1082.6,1082.6,0.0
2025-06-03 13:25:00,1083.72,1083.72,1083.72,1083.72,100.0,1083.72,1083.72,1083.72,1083.72,100.0
2025-06-03 13:30:00,1082.85,1083.16,1082.85,1083.16,200.0,1082.85,1083.16,1082.85,1083.16,200.0
2025-06-03 13:35:00,1083.67,1086.1,1083.5,1084.57,2701.0,1083.67,1086.1,1083.5,1084.57,2701.0
2025-06-03 13:40:00,1084.57,1084.57,1084.57,1084.57,0.0,1084.57,1084.57,1084.57,1084.57,0.0
2025-06-03 13:45:00,1085.55,1085.78,1085.55,1085.78,280.0,1085.55,1085.78,1085.55,1085.78,280.0
2025-06-03 13:50:00,1085.56,1085.56,1085.01,1085.01,300.0,1085.56,1085.56,1085.01,1085.01,300.0
2025-06-03 13:55:00,1085.01,1085.01,1085.01,1085.01,0.0,1085.01,1085.01,1085.01,1085.01,0.0
2025-06-03 14:00:00,1083.29,1083.52,1082.68,1083.52,899.0,1083.29,1083.52,1082.68,1083.52,899.0
2025-06-03 14:05:00,1084.44,1084.56,1084.43,1084.56,691.0,1084.44,1084.56,1084.43,1084.56,691.0
2025-06-03 14:10:00,1084.76,1084.76,1083.43,1083.43,397.0,1084.76,1084.76,1083.43,1083.43,397.0
2025-06-03 14:15:00,1084.99,1084.99,1084.93,1084.99,600.0,1084.99,1084.99,1084.93,1084.99,600.0
2025-06-03 14:20:00,1084.99,1084.99,1084.99,1084.99,0.0,1084.99,1084.99,1084.99,1084.99,0.0
2025-06-03 14:25:00,1084.81,1084.83,1084.69,1084.83,1491.0,1084.81,1084.83,1084.69,1084.83,1491.0
2025-06-03 14:30:00,1085.57,1085.82,1085.08,1085.09,1531.0,1085.57,1085.82,1085.08,1085.09,1531.0
2025-06-03 14:35:00,1085.09,1085.09,1085.08,1085.09,300.0,1085.09,1085.09,1085.08,1085.09,300.0
2025-06-03 14:40:00,1085.08,1085.6,1085.08,1085.52,400.0,1085.08,1085.6,1085.08,1085.52,400.0
2025-06-03 14:45:00,1086.18,1086.19,1086.18,1086.19,300.0,1086.18,1086.19,1086.18,1086.19,300.0
2025-06-03 14:50:00,1086.19,1086.19,1086.19,1086.19,0.0,1086.19,1086.19,1086.19,1086.19,0.0
2025-06-03 14:55:00,1085.14,1085.14,1084.81,1084.81,300.0,1085.14,1085.14,1084.81,1084.81,300.0
2025-06-03 15:00:00,1084.46,1085.32,1084.21,1085.32,400.0,1084.46,1085.32,1084.21,1085.32,400.0
2025-06-03 15:05:00,1085.32,1085.32,1085.32,1085.32,0.0,1085.32,1085.32,1085.32,1085.32,0.0
2025-06-03 15:10:00,1085.32,1085.32,1085.32,1085.32,0.0,1085.32,1085.32,1085.32,1085.32,0.0
2025-06-03 15:15:00,1084.76,1084.76,1084.76,1084.76,100.0,1084.76,1084.76,1084.76,1084.76,100.0
2025-06-03 15:20:00,1085.0,1085.15,1084.63,1084.84,400.0,1085.0,1085.15,1084.63,1084.84,400.0
2025-06-03 15:25:00,1084.36,1085.54,1084.14,1085.54,1609.0,1084.36,1085.54,1084.14,1085.54,1609.0
2025-06-03 15:30:00,1086.38,1087.73,1086.38,1087.73,500.0,1086.38,1087.73,1086.38,1087.73,500.0
2025-06-03 15:35:00,1087.85,1087.85,1087.85,1087.85,100.0,1087.85,1087.85,1087.85,1087.85,100.0
2025-06-03 15:40:00,1087.03,1087.2,1086.53,1086.53,1012.0,1087.03,1087.2,1086.53,1086.53,1012.0
2025-06-03 15:45:00,1085.18,1085.18,1085.18,1085.18,100.0,1085.18,1085.18,1085.18,1085.18,100.0
2025-06-03 15:50:00,1084.72,1087.0,1084.63,1086.16,2892.0,1084.72,1087.0,1084.63,1086.16,2892.0
2025-06-03 15:55:00,1086.34,1089.2,1086.31,1088.87,4896.0,1086.34,1089.2,1086.31,1088.87,4896.0
2025-06-04 09:30:00,1088.03,1088.85,1088.03,1088.85,1516.0,1088.03,1088.85,1088.03,1088.85,1516.0
2025-06-04 09:35:00,1090.84,1090.85,1090.84,1090.85,200.0,1090.84,1090.85,1090.84,1090.85,200.0
2025-06-04 09:40:00,1090.85,1090.85,1090.85,1090.85,0.0,1090.85,1090.85,1090.85,1090.85,0.0
2025-06-04 09:45:00,1090.85,1090.85,1090.85,1090.85,0.0,1090.85,1090.85,1090.85,1090.85,0.0
2025-06-04 09:50:00,1089.44,1089.44,1089.44,1089.44,100.0,1089.44,1089.44,1089.44,1089.44,100.0
2025-06-04 09:55:00,1089.44,1089.44,1089.44,1089.44,0.0,1089.44,1089.44,1089.44,1089.44,0.0
2025-06-04 10:00:00,1090.34,1090.34,1087.43,1088.12,1629.0,1090.34,1090.34,1087.43,1088.12,1629.0
2025-06-04 10:05:00,1087.42,1087.42,1086.33,1086.34,228.0,1087.42,1087.42,1086.33,1086.34,228.0
2025-06-04 10:10:00,1086.34,1086.34,1086.34,1086.34,0.0,1086.34,1086.34,1086.34,1086.34,0.0
2025-06-04 10:15:00,1085.0,1085.0,1085.0,1085.0,200.0,1085.0,1085.0,1085.0,1085.0,200.0
2025-06-04 10:20:00,1085.0,1085.0,1085.0,1085.0,0.0,1085.0,1085.0,1085.0,1085.0,0.0
2025-06-04 10:25:00,1085.0,1085.0,1085.0,1085.0,0.0,1085.0,1085.0,1085.0,1085.0,0.0
2025-06-04 10:30:00,1086.08,1086.08,1086.07,1086.08,141.0,1086.08,1086.08,1086.07,1086.08,141.0
2025-06-04 10:35:00,1086.5,1086.5,1086.5,1086.5,700.0,1086.5,1086.5,1086.5,1086.5,700.0
2025-06-04 10:40:00,1084.41,1084.41,1084.41,1084.41,337.0,1084.41,1084.41,1084.41,1084.41,337.0
2025-06-04 10:45:00,1084.41,1084.41,1084.41,1084.41,0.0,1084.41,1084.41,1084.41,1084.41,0.0
2025-06-04 10:50:00,1084.41,1084.41,1084.41,1084.41,0.0,1084.41,1084.41,1084.41,1084.41,0.0
2025-06-04 10:55:00,1085.55,1085.55,1084.57,1084.57,300.0,1085.55,1085.55,1084.57,1084.57,300.0
2025-06-04 11:00:00,1086.17,1086.3,1085.95,1085.95,974.0,1086.17,1086.3,1085.95,1085.95,974.0
2025-06-04 11:05:00,1085.95,1085.95,1085.95,1085.95,0.0,1085.95,1085.95,1085.95,1085.95,0.0
2025-06-04 11:10:00,1085.77,1086.69,1085.77,1086.13,586.0,1085.77,1086.69,1085.77,1086.13,586.0
2025-06-04 11:15:00,1086.13,1086.13,1086.13,1086.13,0.0,1086.13,1086.13,1086.13,1086.13,0.0
2025-06-04 11:20:00,1086.13,1086.13,1086.13,1086.13,0.0,1086.13,1086.13,1086.13,1086.13,0.0
2025-06-04 11:25:00,1085.6,1085.6,1085.6,1085.6,100.0,1085.6,1085.6,1085.6,1085.6,100.0
2025-06-04 11:30:00,1085.12,1085.5,1085.12,1085.5,300.0,1085.12,1085.5,1085.12,1085.5,300.0
2025-06-04 11:35:00,1084.84,1084.84,1084.84,1084.84,100.0,1084.84,1084.84,1084.84,1084.84,100.0
2025-06-04 11:40:00,1084.72,1085.1,1083.39,1083.97,1642.0,1084.72,1085.1,1083.39,1083.97,1642.0
2025-06-04 11:45:00,1084.57,1085.47,1084.57,1085.47,500.0,1084.57,1085.47,1084.57,1085.47,500.0
2025-06-04 11:50:00,1085.47,1085.47,1085.47,1085.47,0.0,1085.47,1085.47,1085.47,1085.47,0.0
2025-06-04 11:55:00,1084.73,1084.73,1084.73,1084.73,100.0,1084.73,1084.73,1084.73,1084.73,100.0
2025-06-04 12:00:00,1084.73,1084.73,1084.73,1084.73,0.0,1084.73,1084.73,1084.73,1084.73,0.0
2025-06-04 12:05:00,1084.72,1084.72,1084.72,1084.72,100.0,1084.72,1084.72,1084.72,1084.72,100.0
2025-06-04 12:10:00,1084.56,1085.44,1084.17,1084.17,1826.0,1084.56,1085.44,1084.17,1084.17,1826.0
2025-06-04 12:15:00,1083.98,1085.37,1083.98,1085.37,415.0,1083.98,1085.37,1083.98,1085.37,415.0
2025-06-04 12:20:00,1085.82,1085.82,1085.21,1085.21,200.0,1085.82,1085.82,1085.21,1085.21,200.0
2025-06-04 12:25:00,1085.42,1085.47,1085.03,1085.04,300.0,1085.42,1085.47,1085.03,1085.04,300.0
2025-06-04 12:30:00,1086.01,1086.36,1085.79,1085.97,1800.0,1086.01,1086.36,1085.79,1085.97,1800.0
2025-06-04 12:35:00,1086.11,1086.11,1086.08,1086.08,200.0,1086.11,1086.11,1086.08,1086.08,200.0
2025-06-04 12:40:00,1086.02,1086.36,1086.02,1086.36,230.0,1086.02,1086.36,1086.02,1086.36,230.0
2025-06-04 12:45:00,1086.36,1086.36,1086.36,1086.36,0.0,1086.36,1086.36,1086.36,1086.36,0.0
2025-06-04 12:50:00,1086.36,1086.36,1086.36,1086.36,0.0,1086.36,1086.36,1086.36,1086.36,0.0
2025-06-04 12:55:00,1086.42,1086.42,1086.42,1086.42,100.0,1086.42,1086.42,1086.42,1086.42,100.0
2025-06-04 13:00:00,1087.02,1087.32,1086.95,1087.32,407.0,1087.02,1087.32,1086.95,1087.32,407.0
2025-06-04 13:05:00,1085.73,1085.9,1085.3,1085.31,2056.0,1085.73,1085.9,1085.3,1085.31,2056.0
2025-06-04 13:10:00,1085.39,1085.39,1085.2,1085.2,300.0,1085.39,1085.39,1085.2,1085.2,300.0
2025-06-04 13:15:00,1086.0,1086.0,1086.0,1086.0,100.0,1086.0,1086.0,1086.0,1086.0,100.0
2025-06-04 13:20:00,1086.0,1086.0,1086.0,1086.0,0.0,1086.0,1086.0,1086.0,1086.0,0.0
2025-06-04 13:25:00,1085.95,1085.95,1085.95,1085.95,100.0,1085.95,1085.95,1085.95,1085.95,100.0
2025-06-04 13:30:00,1085.95,1085.95,1085.95,1085.95,0.0,1085.95,1085.95,1085.95,1085.95,0.0
2025-06-04 13:35:00,1086.05,1086.55,1086.05,1086.55,200.0,1086.05,1086.55,1086.05,1086.55,200.0
2025-06-04 13:40:00,1085.87,1085.87,1085.47,1085.47,344.0,1085.87,1085.87,1085.47,1085.47,344.0
2025-06-04 13:45:00,1085.56,1085.56,1085.47,1085.47,532.0,1085.56,1085.56,1085.47,1085.47,532.0
2025-06-04 13:50:00,1084.97,1085.13,1084.56,1085.09,800.0,1084.97,1085.13,1084.56,1085.09,800.0
2025-06-04 13:55:00,1085.09,1085.09,1085.09,1085.09,0.0,1085.09,1085.09,1085.09,1085.09,0.0
2025-06-04 14:00:00,1085.12,1085.22,1085.11,1085.22,200.0,1085.12,1085.22,1085.11,1085.22,200.0
2025-06-04 14:05:00,1085.08,1085.08,1085.08,1085.08,100.0,1085.08,1085.08,1085.08,1085.08,100.0
2025-06-04 14:10:00,1085.08,1085.08,1085.08,1085.08,0.0,1085.08,1085.08,1085.08,1085.08,0.0
2025-06-04 14:15:00,1083.91,1083.91,1082.67,1083.01,400.0,1083.91,1083.91,1082.67,1083.01,400.0
2025-06-04 14:20:00,1083.01,1083.01,1083.01,1083.01,400.0,1083.01,1083.01,1083.01,1083.01,400.0
2025-06-04 14:25:00,1081.89,1081.89,1081.89,1081.89,100.0,1081.89,1081.89,1081.89,1081.89,100.0
2025-06-04 14:30:00,1082.7,1082.7,1082.37,1082.48,400.0,1082.7,1082.7,1082.37,1082.48,400.0
2025-06-04 14:35:00,1082.36,1082.48,1082.31,1082.48,362.0,1082.36,1082.48,1082.31,1082.48,362.0
2025-06-04 14:40:00,1082.86,1082.86,1082.85,1082.86,178.0,1082.86,1082.86,1082.85,1082.86,178.0
2025-06-04 14:45:00,1081.62,1082.61,1081.62,1082.61,300.0,1081.62,1082.61,1081.62,1082.61,300.0
2025-06-04 14:50:00,1083.06,1083.06,1083.05,1083.05,238.0,1083.06,1083.06,1083.05,1083.05,238.0
2025-06-04 14:55:00,1083.05,1083.05,1083.05,1083.05,0.0,1083.05,1083.05,1083.05,1083.05,0.0
2025-06-04 15:00:00,1083.05,1083.05,1083.05,1083.05,0.0,1083.05,1083.05,1083.05,1083.05,0.0
2025-06-04 15:05:00,1083.05,1083.05,1083.05,1083.05,0.0,1083.05,1083.05,1083.05,1083.05,0.0
2025-06-04 15:10:00,1082.45,1082.61,1081.95,1081.95,400.0,1082.45,1082.61,1081.95,1081.95,400.0
2025-06-04 15:15:00,1082.38,1082.38,1082.38,1082.38,100.0,1082.38,1082.38,1082.38,1082.38,100.0
2025-06-04 15:20:00,1082.97,1082.98,1082.93,1082.98,590.0,1082.97,1082.98,1082.93,1082.98,590.0
2025-06-04 15:25:00,1082.99,1082.99,1082.99,1082.99,100.0,1082.99,1082.99,1082.99,1082.99,100.0
2025-06-04 15:30:00,1081.79,1082.1,1081.69,1081.9,400.0,1081.79,1082.1,1081.69,1081.9,400.0
2025-06-04 15:35:00,1081.55,1081.55,1081.55,1081.55,247.0,1081.55,1081.55,1081.55,1081.55,247.0
2025-06-04 15:40:00,1081.64,1081.73,1080.64,1081.61,1845.0,1081.64,1081.73,1080.64,1081.61,1845.0
2025-06-04 15:45:00,1081.54,1081.59,1080.78,1080.79,1859.0,1081.54,1081.59,1080.78,1080.79,1859.0
2025-06-04 15:50:00,1080.1,1080.1,1077.64,1077.64,1600.0,1080.1,1080.1,1077.64,1077.64,1600.0
2025-06-04 15:55:00,1077.67,1078.38,1076.35,1076.39,15807.0,1077.67,1078.38,1076.35,1076.39,15807.0
2025-06-05 09:30:00,1077.65,1077.65,1076.5,1076.5,1908.0,1077.65,1077.65,1076.5,1076.5,1908.0
2025-06-05 09:35:00,1072.76,1075.93,1072.76,1075.93,200.0,1072.76,1075.93,1072.76,1075.93,200.0
2025-06-05 09:40:00,1077.83,1077.83,1073.36,1076.63,1903.0,1077.83,1077.83,1073.36,1076.63,1903.0
2025-06-05 09:45:00,1075.24,1075.24,1075.23,1075.24,100.0,1075.24,1075.24,1075.23,1075.24,100.0
2025-06-05 09:50:00,1075.24,1075.24,1075.24,1075.24,0.0,1075.24,1075.24,1075.24,1075.24,0.0
2025-06-05 09:55:00,1075.24,1075.24,1072.4,1073.74,1200.0,1075.24,1075.24,1072.4,1073.74,1200.0
2025-06-05 10:00:00,1072.4,1072.57,1072.4,1072.57,695.0,1072.4,1072.57,1072.4,1072.57,695.0
2025-06-05 10:05:00,1073.72,1073.72,1072.89,1072.89,323.0,1073.72,1073.72,1072.89,1072.89,323.0
2025-06-05 10:10:00,1073.81,1073.81,1073.81,1073.81,100.0,1073.81,1073.81,1073.81,1073.81,100.0
2025-06-05 10:15:00,1073.23,1074.0,1073.23,1074.0,500.0,1073.23,1074.0,1073.23,1074.0,500.0
2025-06-05 10:20:00,1074.0,1074.0,1074.0,1074.0,0.0,1074.0,1074.0,1074.0,1074.0,0.0
2025-06-05 10:25:00,1076.17,1076.62,1074.66,1075.1,909.0,1076.17,1076.62,1074.66,1075.1,909.0
2025-06-05 10:30:00,1074.88,1074.88,1073.94,1073.94,400.0,1074.88,1074.88,1073.94,1073.94,400.0
2025-06-05 10:35:00,1074.86,1074.86,1074.55,1074.55,598.0,1074.86,1074.86,1074.55,1074.55,598.0
2025-06-05 10:40:00,1075.71,1075.8,1075.7,1075.8,200.0,1075.71,1075.8,1075.7,1075.8,200.0
2025-06-05 10:45:00,1074.87,1074.87,1074.44,1074.45,1903.0,1074.87,1074.87,1074.44,1074.45,1903.0
2025-06-05 10:50:00,1076.23,1076.33,1076.06,1076.13,400.0,1076.23,1076.33,1076.06,1076.13,400.0
2025-06-05 10:55:00,1076.26,1076.53,1076.25,1076.53,411.0,1076.26,1076.53,1076.25,1076.53,411.0
2025-06-05 11:00:00,1076.96,1076.96,1076.31,1076.31,200.0,1076.96,1076.96,1076.31,1076.31,200.0
2025-06-05 11:05:00,1076.31,1076.31,1076.31,1076.31,0.0,1076.31,1076.31,1076.31,1076.31,0.0
2025-06-05 11:10:00,1077.42,1078.38,1077.42,1078.38,300.0,1077.42,1078.38,1077.42,1078.38,300.0
2025-06-05 11:15:00,1079.33,1080.17,1079.33,1079.88,600.0,1079.33,1080.17,1079.33,1079.88,600.0
2025-06-05 11:20:00,1078.74,1079.25,1078.73,1079.25,200.0,1078.74,1079.25,1078.73,1079.25,200.0
2025-06-05 11:25:00,1079.25,1079.25,1079.25,1079.25,0.0,1079.25,1079.25,1079.25,1079.25,0.0
2025-06-05 11:30:00,1079.47,1079.88,1079.47,1079.88,200.0,1079.47,1079.88,1079.47,1079.88,200.0
2025-06-05 11:35:00,1079.88,1079.88,1079.88,1079.88,0.0,1079.88,1079.88,1079.88,1079.88,0.0
2025-06-05 11:40:00,1079.47,1079.72,1079.47,1079.72,367.0,1079.47,1079.72,1079.47,1079.72,367.0
2025-06-05 11:45:00,1079.72,1079.72,1079.72,1079.72,0.0,1079.72,1079.72,1079.72,1079.72,0.0
2025-06-05 11:50:00,1080.25,1080.29,1080.25,1080.29,200.0,1080.25,1080.29,1080.25,1080.29,200.0
2025-06-05 11:55:00,1080.29,1080.29,1080.29,1080.29,200.0,1080.29,1080.29,1080.29,1080.29,200.0
2025-06-05 12:00:00,1081.02,1081.59,1081.02,1081.59,200.0,1081.02,1081.59,1081.02,1081.59,200.0
2025-06-05 12:05:00,1082.24,1082.24,1082.23,1082.24,100.0,1082.24,1082.24,1082.23,1082.24,100.0
2025-06-05 12:10:00,1082.27,1082.27,1082.27,1082.27,100.0,1082.27,1082.27,1082.27,1082.27,100.0
2025-06-05 12:15:00,1080.92,1080.92,1080.7,1080.78,629.0,1080.92,1080.92,1080.7,1080.78,629.0
2025-06-05 12:20:00,1080.78,1080.78,1080.78,1080.78,0.0,1080.78,1080.78,1080.78,1080.78,0.0
2025-06-05 12:25:00,1081.01,1081.01,1081.01,1081.01,100.0,1081.01,1081.01,1081.01,1081.01,100.0
2025-06-05 12:30:00,1081.5,1081.5,1081.49,1081.5,100.0,1081.5,1081.5,1081.49,1081.5,100.0
2025-06-05 12:35:00,1080.5,1080.84,1080.49,1080.6,300.0,1080.5,1080.84,1080.49,1080.6,300.0
2025-06-05 12:40:00,1080.19,1080.65,1080.19,1080.65,204.0,1080.19,1080.65,1080.19,1080.65,204.0
2025-06-05 12:45:00,1079.55,1080.35,1079.1,1079.1,534.0,1079.55,1080.35,1079.1,1079.1,534.0
2025-06-05 12:50:00,1078.36,1078.36,1078.1,1078.28,775.0,1078.36,1078.36,1078.1,1078.28,775.0
2025-06-05 12:55:00,1079.73,1079.73,1079.73,1079.73,300.0,1079.73,1079.73,1079.73,1079.73,300.0
2025-06-05 13:00:00,1079.73,1079.73,1079.73,1079.73,0.0,1079.73,1079.73,1079.73,1079.73,0.0
2025-06-05 13:05:00,1082.38,1082.38,1082.38,1082.38,100.0,1082.38,1082.38,1082.38,1082.38,100.0
2025-06-05 13:10:00,1083.23,1083.23,1081.93,1082.96,900.0,1083.23,1083.23,1081.93,1082.96,900.0
2025-06-05 13:15:00,1082.96,1082.96,1082.96,1082.96,0.0,1082.96,1082.96,1082.96,1082.96,0.0
2025-06-05 13:20:00,1083.15,1083.15,1083.15,1083.15,100.0,1083.15,1083.15,1083.15,1083.15,100.0
2025-06-05 13:25:00,1083.24,1083.24,1083.24,1083.24,200.0,1083.24,1083.24,1083.24,1083.24,200.0
2025-06-05 13:30:00,1083.7,1083.7,1083.63,1083.63,200.0,1083.7,1083.7,1083.63,1083.63,200.0
2025-06-05 13:35:00,1084.34,1084.34,1084.33,1084.34,100.0,1084.34,1084.34,1084.33,1084.34,100.0
2025-06-05 13:40:00,1084.34,1084.34,1084.34,1084.34,0.0,1084.34,1084.34,1084.34,1084.34,0.0
2025-06-05 13:45:00,1083.81,1085.51,1083.01,1085.51,800.0,1083.81,1085.51,1083.01,1085.51,800.0
2025-06-05 13:50:00,1085.51,1085.51,1085.51,1085.51,0.0,1085.51,1085.51,1085.51,1085.51,0.0
2025-06-05 13:55:00,1084.67,1084.68,1084.67,1084.67,100.0,1084.67,1084.68,1084.67,1084.67,100.0
2025-06-05 14:00:00,1083.33,1083.33,1083.33,1083.33,317.0,1083.33,1083.33,1083.33,1083.33,317.0
2025-06-05 14:05:00,1082.06,1083.0,1082.06,1083.0,200.0,1082.06,1083.0,1082.06,1083.0,200.0
2025-06-05 14:10:00,1083.22,1083.22,1082.63,1082.63,200.0,1083.22,1083.22,1082.63,1082.63,200.0
2025-06-05 14:15:00,1081.93,1082.18,1081.93,1082.17,200.0,1081.93,1082.18,1081.93,1082.17,200.0
2025-06-05 14:20:00,1082.17,1082.17,1082.17,1082.17,0.0,1082.17,1082.17,1082.17,1082.17,0.0
2025-06-05 14:25:00,1082.17,1082.17,1082.17,1082.17,0.0,1082.17,1082.17,1082.17,1082.17,0.0
2025-06-05 14:30:00,1084.57,1084.57,1083.92,1083.92,200.0,1084.57,1084.57,1083.92,1083.92,200.0
2025-06-05 14:35:00,1085.32,1085.32,1085.32,1085.32,100.0,1085.32,1085.32,1085.32,1085.32,100.0
2025-06-05 14:40:00,1086.0,1086.0,1086.0,1086.0,100.0,1086.0,1086.0,1086.0,1086.0,100.0
2025-06-05 14:45:00,1086.0,1086.0,1086.0,1086.0,0.0,1086.0,1086.0,1086.0,1086.0,0.0
2025-06-05 14:50:00,1085.83,1086.26,1085.14,1086.26,2111.0,1085.83,1086.26,1085.14,1086.26,2111.0
2025-06-05 14:55:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-06-05 15:00:00,1086.26,1086.26,1086.26,1086.26,0.0,1086.26,1086.26,1086.26,1086.26,0.0
2025-06-05 15:05:00,1086.23,1086.23,1086.04,1086.04,300.0,1086.23,1086.23,1086.04,1086.04,300.0
2025-06-05 15:10:00,1086.18,1086.18,1085.14,1085.16,400.0,1086.18,1086.18,1085.14,1085.16,400.0
2025-06-05 15:15:00,1085.25,1085.25,1081.74,1081.74,400.0,1085.25,1085.25,1081.74,1081.74,400.0
2025-06-05 15:20:00,1082.18,1082.18,1081.18,1081.18,400.0,1082.18,1082.18,1081.18,1081.18,400.0
2025-06-05 15:25:00,1081.88,1084.43,1081.81,1083.58,1200.0,1081.88,1084.43,1081.81,1083.58,1200.0
2025-06-05 15:30:00,1083.85,1084.07,1083.84,1084.07,200.0,1083.85,1084.07,1083.84,1084.07,200.0
2025-06-05 15:35:00,1086.26,1086.26,1085.39,1086.26,300.0,1086.26,1086.26,1085.39,1086.26,300.0
2025-06-05 15:40:00,1086.26,1086.26,1085.11,1085.11,982.0,1086.26,1086.26,1085.11,1085.11,982.0
2025-06-05 15:45:00,1085.42,1085.43,1085.42,1085.42,200.0,1085.42,1085.43,1085.42,1085.42,200.0
2025-06-05 15:50:00,1085.41,1085.41,1082.79,1083.32,625.0,1085.41,1085.41,1082.79,1083.32,625.0
2025-06-05 15:55:00,1083.48,1085.62,1083.04,1085.61,4076.0,1083.48,1085.62,1083.04,1085.61,4076.0
2025-06-06 09:30:00,1097.85,1097.85,1097.85,1097.85,1781.0,1097.85,1097.85,1097.85,1097.85,1781.0
2025-06-06 09:35:00,1097.85,1097.85,1097.85,1097.85,0.0,1097.85,1097.85,1097.85,1097.85,0.0
2025-06-06 09:40:00,1097.85,1097.85,1097.85,1097.85,0.0,1097.85,1097.85,1097.85,1097.85,0.0
2025-06-06 09:45:00,1093.99,1094.0,1093.9,1093.9,200.0,1093.99,1094.0,1093.9,1093.9,200.0
2025-06-06 09:50:00,1093.9,1093.9,1093.9,1093.9,0.0,1093.9,1093.9,1093.9,1093.9,0.0
2025-06-06 09:55:00,1093.31,1093.31,1093.25,1093.25,200.0,1093.31,1093.31,1093.25,1093.25,200.0
2025-06-06 10:00:00,1091.85,1092.72,1091.76,1092.72,320.0,1091.85,1092.72,1091.76,1092.72,320.0
2025-06-06 10:05:00,1092.52,1092.76,1092.52,1092.76,200.0,1092.52,1092.76,1092.52,1092.76,200.0
2025-06-06 10:10:00,1092.28,1094.32,1092.26,1094.32,405.0,1092.28,1094.32,1092.26,1094.32,405.0
2025-06-06 10:15:00,1093.81,1093.81,1093.81,1093.81,200.0,1093.81,1093.81,1093.81,1093.81,200.0
2025-06-06 10:20:00,1093.81,1093.81,1093.81,1093.81,0.0,1093.81,1093.81,1093.81,1093.81,0.0
2025-06-06 10:25:00,1093.81,1093.81,1093.81,1093.81,0.0,1093.81,1093.81,1093.81,1093.81,0.0
2025-06-06 10:30:00,1093.06,1093.06,1093.06,1093.06,210.0,1093.06,1093.06,1093.06,1093.06,210.0
2025-06-06 10:35:00,1093.06,1093.06,1093.06,1093.06,0.0,1093.06,1093.06,1093.06,1093.06,0.0
2025-06-06 10:40:00,1093.06,1093.06,1093.06,1093.06,0.0,1093.06,1093.06,1093.06,1093.06,0.0
2025-06-06 10:45:00,1097.38,1097.39,1097.38,1097.38,100.0,1097.38,1097.39,1097.38,1097.38,100.0
2025-06-06 10:50:00,1097.38,1097.38,1097.38,1097.38,0.0,1097.38,1097.38,1097.38,1097.38,0.0
2025-06-06 10:55:00,1095.54,1095.54,1094.75,1094.77,1008.0,1095.54,1095.54,1094.75,1094.77,1008.0
2025-06-06 11:00:00,1094.77,1094.77,1094.77,1094.77,100.0,1094.77,1094.77,1094.77,1094.77,100.0
2025-06-06 11:05:00,1094.77,1094.77,1094.77,1094.77,0.0,1094.77,1094.77,1094.77,1094.77,0.0
2025-06-06 11:10:00,1095.89,1095.9,1095.89,1095.89,100.0,1095.89,1095.9,1095.89,1095.89,100.0
2025-06-06 11:15:00,1093.94,1093.94,1091.01,1091.02,700.0,1093.94,1093.94,1091.01,1091.02,700.0
2025-06-06 11:20:00,1090.61,1090.61,1089.74,1089.75,200.0,1090.61,1090.61,1089.74,1089.75,200.0
2025-06-06 11:25:00,1089.75,1089.75,1089.75,1089.75,0.0,1089.75,1089.75,1089.75,1089.75,0.0
2025-06-06 11:30:00,1089.75,1089.75,1089.75,1089.75,0.0,1089.75,1089.75,1089.75,1089.75,0.0
2025-06-06 11:35:00,1089.75,1089.75,1089.75,1089.75,0.0,1089.75,1089.75,1089.75,1089.75,0.0
2025-06-06 11:40:00,1091.46,1091.7,1091.36,1091.7,400.0,1091.46,1091.7,1091.36,1091.7,400.0
2025-06-06 11:45:00,1091.29,1091.71,1091.29,1091.71,300.0,1091.29,1091.71,1091.29,1091.71,300.0
2025-06-06 11:50:00,1092.85,1092.85,1092.85,1092.85,100.0,1092.85,1092.85,1092.85,1092.85,100.0
2025-06-06 11:55:00,1092.85,1092.85,1092.85,1092.85,0.0,1092.85,1092.85,1092.85,1092.85,0.0
2025-06-06 12:00:00,1092.66,1092.66,1092.66,1092.66,200.0,1092.66,1092.66,1092.66,1092.66,200.0
2025-06-06 12:05:00,1092.66,1092.66,1092.66,1092.66,0.0,1092.66,1092.66,1092.66,1092.66,0.0
2025-06-06 12:10:00,1092.66,1092.66,1092.66,1092.66,0.0,1092.66,1092.66,1092.66,1092.66,0.0
2025-06-06 12:15:00,1092.34,1092.57,1091.47,1091.48,530.0,1092.34,1092.57,1091.47,1091.48,530.0
2025-06-06 12:20:00,1091.48,1091.48,1091.48,1091.48,0.0,1091.48,1091.48,1091.48,1091.48,0.0
2025-06-06 12:25:00,1091.88,1091.88,1091.88,1091.88,100.0,1091.88,1091.88,1091.88,1091.88,100.0
2025-06-06 12:30:00,1091.88,1091.88,1091.88,1091.88,0.0,1091.88,1091.88,1091.88,1091.88,0.0
2025-06-06 12:35:00,1090.88,1090.88,1090.88,1090.88,100.0,1090.88,1090.88,1090.88,1090.88,100.0
2025-06-06 12:40:00,1090.7,1090.7,1089.98,1090.26,500.0,1090.7,1090.7,1089.98,1090.26,500.0
2025-06-06 12:45:00,1089.16,1089.17,1089.16,1089.16,153.0,1089.16,1089.17,1089.16,1089.16,153.0
2025-06-06 12:50:00,1089.16,1089.16,1089.16,1089.16,0.0,1089.16,1089.16,1089.16,1089.16,0.0
2025-06-06 12:55:00,1089.23,1089.23,1089.13,1089.13,300.0,1089.23,1089.23,1089.13,1089.13,300.0
2025-06-06 13:00:00,1089.94,1090.26,1089.94,1090.0,300.0,1089.94,1090.26,1089.94,1090.0,300.0
2025-06-06 13:05:00,1089.26,1089.26,1089.26,1089.26,100.0,1089.26,1089.26,1089.26,1089.26,100.0
2025-06-06 13:10:00,1089.26,1089.26,1089.26,1089.26,0.0,1089.26,1089.26,1089.26,1089.26,0.0
2025-06-06 13:15:00,1090.52,1090.52,1090.52,1090.52,100.0,1090.52,1090.52,1090.52,1090.52,100.0
2025-06-06 13:20:00,1090.52,1090.52,1090.52,1090.52,0.0,1090.52,1090.52,1090.52,1090.52,0.0
2025-06-06 13:25:00,1091.33,1091.33,1091.33,1091.33,141.0,1091.33,1091.33,1091.33,1091.33,141.0
2025-06-06 13:30:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 13:35:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 13:40:00,1091.33,1091.33,1091.33,1091.33,389.0,1091.33,1091.33,1091.33,1091.33,389.0
2025-06-06 13:45:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 13:50:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 13:55:00,1091.33,1091.33,1091.33,1091.33,0.0,1091.33,1091.33,1091.33,1091.33,0.0
2025-06-06 14:00:00,1092.49,1092.49,1092.45,1092.46,200.0,1092.49,1092.49,1092.45,1092.46,200.0
2025-06-06 14:05:00,1092.87,1093.07,1092.85,1093.07,320.0,1092.87,1093.07,1092.85,1093.07,320.0
2025-06-06 14:10:00,1093.07,1093.07,1093.07,1093.07,0.0,1093.07,1093.07,1093.07,1093.07,0.0
2025-06-06 14:15:00,1094.0,1094.0,1093.71,1093.71,200.0,1094.0,1094.0,1093.71,1093.71,200.0
2025-06-06 14:20:00,1093.74,1093.74,1093.73,1093.74,220.0,1093.74,1093.74,1093.73,1093.74,220.0
2025-06-06 14:25:00,1093.72,1093.72,1092.79,1092.79,1150.0,1093.72,1093.72,1092.79,1092.79,1150.0
2025-06-06 14:30:00,1094.94,1095.0,1094.94,1095.0,300.0,1094.94,1095.0,1094.94,1095.0,300.0
2025-06-06 14:35:00,1095.09,1095.84,1095.0,1095.84,1700.0,1095.09,1095.84,1095.0,1095.84,1700.0
2025-06-06 14:40:00,1095.0,1095.0,1095.0,1095.0,100.0,1095.0,1095.0,1095.0,1095.0,100.0
2025-06-06 14:45:00,1095.84,1095.84,1095.84,1095.84,100.0,1095.84,1095.84,1095.84,1095.84,100.0
2025-06-06 14:50:00,1095.58,1095.59,1095.58,1095.58,225.0,1095.58,1095.59,1095.58,1095.58,225.0
2025-06-06 14:55:00,1095.58,1095.58,1095.58,1095.58,0.0,1095.58,1095.58,1095.58,1095.58,0.0
2025-06-06 15:00:00,1095.0,1095.0,1095.0,1095.0,200.0,1095.0,1095.0,1095.0,1095.0,200.0
2025-06-06 15:05:00,1096.24,1096.24,1095.28,1095.28,200.0,1096.24,1096.24,1095.28,1095.28,200.0
2025-06-06 15:10:00,1095.24,1095.24,1095.24,1095.24,100.0,1095.24,1095.24,1095.24,1095.24,100.0
2025-06-06 15:15:00,1095.43,1095.64,1095.06,1095.07,400.0,1095.43,1095.64,1095.06,1095.07,400.0
2025-06-06 15:20:00,1095.07,1095.07,1095.07,1095.07,0.0,1095.07,1095.07,1095.07,1095.07,0.0
2025-06-06 15:25:00,1095.07,1095.07,1095.07,1095.07,0.0,1095.07,1095.07,1095.07,1095.07,0.0
2025-06-06 15:30:00,1095.98,1095.98,1095.94,1095.94,200.0,1095.98,1095.98,1095.94,1095.94,200.0
2025-06-06 15:35:00,1096.67,1096.67,1095.21,1095.21,1200.0,1096.67,1096.67,1095.21,1095.21,1200.0
2025-06-06 15:40:00,1095.56,1096.0,1095.46,1096.0,2838.0,1095.56,1096.0,1095.46,1096.0,2838.0
2025-06-06 15:45:00,1095.57,1095.97,1094.32,1094.32,500.0,1095.57,1095.97,1094.32,1094.32,500.0
2025-06-06 15:50:00,1094.28,1096.04,1094.27,1095.48,2257.0,1094.28,1096.04,1094.27,1095.48,2257.0
2025-06-06 15:55:00,1096.01,1096.61,1094.55,1094.65,3184.0,1096.01,1096.61,1094.55,1094.65,3184.0
2025-06-09 09:30:00,1100.0,1100.0,1094.47,1094.47,1820.0,1100.0,1100.0,1094.47,1094.47,1820.0
2025-06-09 09:35:00,1094.47,1094.47,1094.47,1094.47,0.0,1094.47,1094.47,1094.47,1094.47,0.0
2025-06-09 09:40:00,1094.47,1094.47,1094.47,1094.47,0.0,1094.47,1094.47,1094.47,1094.47,0.0
2025-06-09 09:45:00,1093.63,1093.64,1093.59,1093.59,200.0,1093.63,1093.64,1093.59,1093.59,200.0
2025-06-09 09:50:00,1088.16,1088.16,1088.16,1088.16,100.0,1088.16,1088.16,1088.16,1088.16,100.0
2025-06-09 09:55:00,1088.16,1088.16,1088.16,1088.16,0.0,1088.16,1088.16,1088.16,1088.16,0.0
2025-06-09 10:00:00,1087.63,1087.64,1087.63,1087.63,100.0,1087.63,1087.64,1087.63,1087.63,100.0
2025-06-09 10:05:00,1087.82,1088.1,1087.81,1088.1,300.0,1087.82,1088.1,1087.81,1088.1,300.0
2025-06-09 10:10:00,1089.07,1089.32,1087.61,1088.26,903.0,1089.07,1089.32,1087.61,1088.26,903.0
2025-06-09 10:15:00,1086.41,1086.86,1086.41,1086.86,400.0,1086.41,1086.86,1086.41,1086.86,400.0
2025-06-09 10:20:00,1086.86,1086.86,1086.85,1086.86,100.0,1086.86,1086.86,1086.85,1086.86,100.0
2025-06-09 10:25:00,1086.66,1086.66,1085.54,1086.42,900.0,1086.66,1086.66,1085.54,1086.42,900.0
2025-06-09 10:30:00,1086.42,1086.42,1086.42,1086.42,0.0,1086.42,1086.42,1086.42,1086.42,0.0
2025-06-09 10:35:00,1086.42,1086.42,1086.42,1086.42,0.0,1086.42,1086.42,1086.42,1086.42,0.0
2025-06-09 10:40:00,1086.66,1087.1,1086.66,1086.74,300.0,1086.66,1087.1,1086.66,1086.74,300.0
2025-06-09 10:45:00,1085.18,1085.24,1085.18,1085.24,200.0,1085.18,1085.24,1085.18,1085.24,200.0
2025-06-09 10:50:00,1083.62,1085.85,1083.62,1085.85,287.0,1083.62,1085.85,1083.62,1085.85,287.0
2025-06-09 10:55:00,1085.85,1085.85,1085.85,1085.85,0.0,1085.85,1085.85,1085.85,1085.85,0.0
2025-06-09 11:00:00,1083.4,1084.5,1083.4,1084.5,300.0,1083.4,1084.5,1083.4,1084.5,300.0
2025-06-09 11:05:00,1084.5,1084.5,1084.5,1084.5,0.0,1084.5,1084.5,1084.5,1084.5,0.0
2025-06-09 11:10:00,1083.35,1083.35,1083.35,1083.35,100.0,1083.35,1083.35,1083.35,1083.35,100.0
2025-06-09 11:15:00,1084.56,1084.56,1084.55,1084.56,600.0,1084.56,1084.56,1084.55,1084.56,600.0
2025-06-09 11:20:00,1083.73,1083.73,1081.31,1082.41,502.0,1083.73,1083.73,1081.31,1082.41,502.0
2025-06-09 11:25:00,1081.22,1081.22,1081.22,1081.22,100.0,1081.22,1081.22,1081.22,1081.22,100.0
2025-06-09 11:30:00,1081.22,1081.22,1081.22,1081.22,0.0,1081.22,1081.22,1081.22,1081.22,0.0
2025-06-09 11:35:00,1082.84,1084.61,1082.84,1084.34,500.0,1082.84,1084.61,1082.84,1084.34,500.0
2025-06-09 11:40:00,1084.34,1084.34,1084.34,1084.34,0.0,1084.34,1084.34,1084.34,1084.34,0.0
2025-06-09 11:45:00,1084.34,1084.34,1084.34,1084.34,0.0,1084.34,1084.34,1084.34,1084.34,0.0
2025-06-09 11:50:00,1084.34,1084.34,1084.34,1084.34,0.0,1084.34,1084.34,1084.34,1084.34,0.0
2025-06-09 11:55:00,1085.14,1085.15,1085.14,1085.14,100.0,1085.14,1085.15,1085.14,1085.14,100.0
2025-06-09 12:00:00,1084.08,1084.08,1084.08,1084.08,100.0,1084.08,1084.08,1084.08,1084.08,100.0
2025-06-09 12:05:00,1084.07,1084.07,1083.91,1083.91,300.0,1084.07,1084.07,1083.91,1083.91,300.0
2025-06-09 12:10:00,1083.37,1083.37,1083.37,1083.37,100.0,1083.37,1083.37,1083.37,1083.37,100.0
2025-06-09 12:15:00,1083.96,1083.96,1083.96,1083.96,300.0,1083.96,1083.96,1083.96,1083.96,300.0
2025-06-09 12:20:00,1083.58,1083.58,1083.58,1083.58,100.0,1083.58,1083.58,1083.58,1083.58,100.0
2025-06-09 12:25:00,1082.49,1082.49,1082.49,1082.49,100.0,1082.49,1082.49,1082.49,1082.49,100.0
2025-06-09 12:30:00,1082.49,1082.49,1082.49,1082.49,0.0,1082.49,1082.49,1082.49,1082.49,0.0
2025-06-09 12:35:00,1082.43,1082.43,1081.87,1081.87,200.0,1082.43,1082.43,1081.87,1081.87,200.0
2025-06-09 12:40:00,1082.31,1083.5,1082.3,1083.5,200.0,1082.31,1083.5,1082.3,1083.5,200.0
2025-06-09 12:45:00,1083.84,1083.85,1083.84,1083.85,200.0,1083.84,1083.85,1083.84,1083.85,200.0
2025-06-09 12:50:00,1083.6,1084.98,1083.6,1084.98,300.0,1083.6,1084.98,1083.6,1084.98,300.0
2025-06-09 12:55:00,1084.98,1084.98,1084.98,1084.98,0.0,1084.98,1084.98,1084.98,1084.98,0.0
2025-06-09 13:00:00,1084.94,1084.94,1084.94,1084.94,200.0,1084.94,1084.94,1084.94,1084.94,200.0
2025-06-09 13:05:00,1085.0,1085.0,1084.28,1084.28,714.0,1085.0,1085.0,1084.28,1084.28,714.0
2025-06-09 13:10:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-06-09 13:15:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-06-09 13:20:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2025-06-09 13:25:00,1083.54,1083.54,1083.54,1083.54,100.0,1083.54,1083.54,1083.54,1083.54,100.0
2025-06-09 13:30:00,1083.48,1083.48,1083.48,1083.48,100.0,1083.48,1083.48,1083.48,1083.48,100.0
2025-06-09 13:35:00,1083.13,1083.82,1083.13,1083.82,200.0,1083.13,1083.82,1083.13,1083.82,200.0
2025-06-09 13:40:00,1083.82,1083.82,1083.82,1083.82,0.0,1083.82,1083.82,1083.82,1083.82,0.0
2025-06-09 13:45:00,1083.82,1083.82,1083.82,1083.82,0.0,1083.82,1083.82,1083.82,1083.82,0.0
2025-06-09 13:50:00,1083.82,1083.82,1083.82,1083.82,0.0,1083.82,1083.82,1083.82,1083.82,0.0
2025-06-09 13:55:00,1082.83,1082.83,1081.98,1081.98,400.0,1082.83,1082.83,1081.98,1081.98,400.0
2025-06-09 14:00:00,1082.88,1084.0,1082.88,1084.0,478.0,1082.88,1084.0,1082.88,1084.0,478.0
2025-06-09 14:05:00,1082.88,1083.97,1082.88,1083.09,700.0,1082.88,1083.97,1082.88,1083.09,700.0
2025-06-09 14:10:00,1084.01,1084.52,1084.01,1084.52,200.0,1084.01,1084.52,1084.01,1084.52,200.0
2025-06-09 14:15:00,1084.52,1084.52,1084.52,1084.52,0.0,1084.52,1084.52,1084.52,1084.52,0.0
2025-06-09 14:20:00,1084.39,1084.39,1084.39,1084.39,279.0,1084.39,1084.39,1084.39,1084.39,279.0
2025-06-09 14:25:00,1084.39,1084.39,1084.39,1084.39,0.0,1084.39,1084.39,1084.39,1084.39,0.0
2025-06-09 14:30:00,1084.39,1084.39,1084.39,1084.39,0.0,1084.39,1084.39,1084.39,1084.39,0.0
2025-06-09 14:35:00,1083.22,1083.28,1083.0,1083.0,600.0,1083.22,1083.28,1083.0,1083.0,600.0
2025-06-09 14:40:00,1083.0,1083.0,1083.0,1083.0,0.0,1083.0,1083.0,1083.0,1083.0,0.0
2025-06-09 14:45:00,1082.04,1082.04,1082.04,1082.04,200.0,1082.04,1082.04,1082.04,1082.04,200.0
2025-06-09 14:50:00,1082.04,1082.04,1082.04,1082.04,0.0,1082.04,1082.04,1082.04,1082.04,0.0
2025-06-09 14:55:00,1082.57,1083.6,1082.56,1082.57,412.0,1082.57,1083.6,1082.56,1082.57,412.0
2025-06-09 15:00:00,1081.71,1081.71,1081.71,1081.71,100.0,1081.71,1081.71,1081.71,1081.71,100.0
2025-06-09 15:05:00,1082.39,1083.36,1082.39,1082.74,1808.0,1082.39,1083.36,1082.39,1082.74,1808.0
2025-06-09 15:10:00,1083.26,1083.28,1082.33,1082.34,400.0,1083.26,1083.28,1082.33,1082.34,400.0
2025-06-09 15:15:00,1082.34,1082.34,1082.34,1082.34,0.0,1082.34,1082.34,1082.34,1082.34,0.0
2025-06-09 15:20:00,1082.34,1082.34,1082.34,1082.34,0.0,1082.34,1082.34,1082.34,1082.34,0.0
2025-06-09 15:25:00,1081.58,1081.58,1080.65,1080.65,409.0,1081.58,1081.58,1080.65,1080.65,409.0
2025-06-09 15:30:00,1079.87,1080.09,1079.87,1080.09,500.0,1079.87,1080.09,1079.87,1080.09,500.0
2025-06-09 15:35:00,1080.1,1080.46,1079.78,1080.42,2900.0,1080.1,1080.46,1079.78,1080.42,2900.0
2025-06-09 15:40:00,1080.35,1080.86,1079.63,1080.17,1216.0,1080.35,1080.86,1079.63,1080.17,1216.0
2025-06-09 15:45:00,1079.18,1079.43,1079.18,1079.42,501.0,1079.18,1079.43,1079.18,1079.42,501.0
2025-06-09 15:50:00,1080.07,1080.69,1078.94,1078.94,3575.0,1080.07,1080.69,1078.94,1078.94,3575.0
2025-06-09 15:55:00,1078.85,1079.1,1077.66,1078.04,7282.0,1078.85,1079.1,1077.66,1078.04,7282.0
2025-06-10 09:30:00,1083.01,1088.12,1083.01,1088.12,1458.0,1083.01,1088.12,1083.01,1088.12,1458.0
2025-06-10 09:35:00,1088.12,1088.12,1077.96,1078.57,1100.0,1088.12,1088.12,1077.96,1078.57,1100.0
2025-06-10 09:40:00,1078.57,1078.57,1078.57,1078.57,0.0,1078.57,1078.57,1078.57,1078.57,0.0
2025-06-10 09:45:00,1079.98,1081.06,1079.98,1081.06,200.0,1079.98,1081.06,1079.98,1081.06,200.0
2025-06-10 09:50:00,1080.85,1081.57,1080.85,1081.57,200.0,1080.85,1081.57,1080.85,1081.57,200.0
2025-06-10 09:55:00,1081.46,1081.46,1081.35,1081.35,500.0,1081.46,1081.46,1081.35,1081.35,500.0
2025-06-10 10:00:00,1080.03,1082.34,1080.03,1081.86,341.0,1080.03,1082.34,1080.03,1081.86,341.0
2025-06-10 10:05:00,1080.32,1081.38,1079.9,1081.38,440.0,1080.32,1081.38,1079.9,1081.38,440.0
2025-06-10 10:10:00,1082.0,1082.0,1082.0,1082.0,100.0,1082.0,1082.0,1082.0,1082.0,100.0
2025-06-10 10:15:00,1082.0,1082.0,1082.0,1082.0,0.0,1082.0,1082.0,1082.0,1082.0,0.0
2025-06-10 10:20:00,1079.99,1080.76,1079.99,1080.76,700.0,1079.99,1080.76,1079.99,1080.76,700.0
2025-06-10 10:25:00,1080.76,1080.76,1080.76,1080.76,0.0,1080.76,1080.76,1080.76,1080.76,0.0
2025-06-10 10:30:00,1077.13,1077.13,1077.13,1077.13,100.0,1077.13,1077.13,1077.13,1077.13,100.0
2025-06-10 10:35:00,1077.61,1077.61,1077.53,1077.54,600.0,1077.61,1077.61,1077.53,1077.54,600.0
2025-06-10 10:40:00,1079.59,1079.59,1079.59,1079.59,624.0,1079.59,1079.59,1079.59,1079.59,624.0
2025-06-10 10:45:00,1080.41,1080.42,1080.0,1080.0,600.0,1080.41,1080.42,1080.0,1080.0,600.0
2025-06-10 10:50:00,1080.0,1080.0,1080.0,1080.0,100.0,1080.0,1080.0,1080.0,1080.0,100.0
2025-06-10 10:55:00,1078.31,1078.61,1077.75,1077.75,684.0,1078.31,1078.61,1077.75,1077.75,684.0
2025-06-10 11:00:00,1075.4,1075.41,1075.4,1075.4,211.0,1075.4,1075.41,1075.4,1075.4,211.0
2025-06-10 11:05:00,1075.4,1075.87,1075.4,1075.87,1225.0,1075.4,1075.87,1075.4,1075.87,1225.0
2025-06-10 11:10:00,1075.01,1075.01,1072.0,1073.28,6000.0,1075.01,1075.01,1072.0,1073.28,6000.0
2025-06-10 11:15:00,1073.92,1073.92,1073.92,1073.92,100.0,1073.92,1073.92,1073.92,1073.92,100.0
2025-06-10 11:20:00,1073.92,1073.92,1073.92,1073.92,0.0,1073.92,1073.92,1073.92,1073.92,0.0
2025-06-10 11:25:00,1073.92,1073.92,1073.92,1073.92,0.0,1073.92,1073.92,1073.92,1073.92,0.0
2025-06-10 11:30:00,1072.31,1072.31,1072.31,1072.31,100.0,1072.31,1072.31,1072.31,1072.31,100.0
2025-06-10 11:35:00,1074.08,1074.08,1074.08,1074.08,100.0,1074.08,1074.08,1074.08,1074.08,100.0
2025-06-10 11:40:00,1074.44,1074.59,1074.44,1074.59,200.0,1074.44,1074.59,1074.44,1074.59,200.0
2025-06-10 11:45:00,1074.59,1074.59,1074.59,1074.59,0.0,1074.59,1074.59,1074.59,1074.59,0.0
2025-06-10 11:50:00,1074.75,1074.75,1074.74,1074.75,100.0,1074.75,1074.75,1074.74,1074.75,100.0
2025-06-10 11:55:00,1074.75,1074.75,1074.75,1074.75,0.0,1074.75,1074.75,1074.75,1074.75,0.0
2025-06-10 12:00:00,1075.76,1075.84,1075.76,1075.84,360.0,1075.76,1075.84,1075.76,1075.84,360.0
2025-06-10 12:05:00,1076.03,1076.03,1076.03,1076.03,500.0,1076.03,1076.03,1076.03,1076.03,500.0
2025-06-10 12:10:00,1075.01,1075.01,1074.99,1075.0,200.0,1075.01,1075.01,1074.99,1075.0,200.0
2025-06-10 12:15:00,1074.59,1074.59,1074.59,1074.59,100.0,1074.59,1074.59,1074.59,1074.59,100.0
2025-06-10 12:20:00,1074.96,1074.96,1074.95,1074.96,100.0,1074.96,1074.96,1074.95,1074.96,100.0
2025-06-10 12:25:00,1073.87,1073.87,1073.87,1073.87,100.0,1073.87,1073.87,1073.87,1073.87,100.0
2025-06-10 12:30:00,1073.87,1073.87,1073.87,1073.87,0.0,1073.87,1073.87,1073.87,1073.87,0.0
2025-06-10 12:35:00,1073.87,1073.87,1073.87,1073.87,0.0,1073.87,1073.87,1073.87,1073.87,0.0
2025-06-10 12:40:00,1073.87,1073.87,1073.87,1073.87,0.0,1073.87,1073.87,1073.87,1073.87,0.0
2025-06-10 12:45:00,1074.91,1076.04,1074.91,1076.04,832.0,1074.91,1076.04,1074.91,1076.04,832.0
2025-06-10 12:50:00,1076.04,1076.04,1076.04,1076.04,0.0,1076.04,1076.04,1076.04,1076.04,0.0
2025-06-10 12:55:00,1076.04,1076.04,1076.04,1076.04,0.0,1076.04,1076.04,1076.04,1076.04,0.0
2025-06-10 13:00:00,1078.5,1078.5,1078.5,1078.5,100.0,1078.5,1078.5,1078.5,1078.5,100.0
2025-06-10 13:05:00,1078.5,1078.5,1078.5,1078.5,0.0,1078.5,1078.5,1078.5,1078.5,0.0
2025-06-10 13:10:00,1077.51,1077.51,1076.68,1076.68,200.0,1077.51,1077.51,1076.68,1076.68,200.0
2025-06-10 13:15:00,1076.68,1076.68,1076.68,1076.68,0.0,1076.68,1076.68,1076.68,1076.68,0.0
2025-06-10 13:20:00,1077.54,1077.54,1077.54,1077.54,100.0,1077.54,1077.54,1077.54,1077.54,100.0
2025-06-10 13:25:00,1077.54,1077.54,1077.54,1077.54,0.0,1077.54,1077.54,1077.54,1077.54,0.0
2025-06-10 13:30:00,1076.95,1076.95,1076.94,1076.95,200.0,1076.95,1076.95,1076.94,1076.95,200.0
2025-06-10 13:35:00,1076.95,1076.95,1076.95,1076.95,0.0,1076.95,1076.95,1076.95,1076.95,0.0
2025-06-10 13:40:00,1076.95,1076.95,1076.95,1076.95,0.0,1076.95,1076.95,1076.95,1076.95,0.0
2025-06-10 13:45:00,1076.95,1076.95,1076.95,1076.95,0.0,1076.95,1076.95,1076.95,1076.95,0.0
2025-06-10 13:50:00,1077.8,1079.41,1077.8,1079.4,1060.0,1077.8,1079.41,1077.8,1079.4,1060.0
2025-06-10 13:55:00,1079.4,1079.4,1079.4,1079.4,0.0,1079.4,1079.4,1079.4,1079.4,0.0
2025-06-10 14:00:00,1078.2,1079.04,1078.2,1079.04,500.0,1078.2,1079.04,1078.2,1079.04,500.0
2025-06-10 14:05:00,1080.06,1080.06,1079.5,1079.5,200.0,1080.06,1080.06,1079.5,1079.5,200.0
2025-06-10 14:10:00,1079.5,1079.5,1079.5,1079.5,0.0,1079.5,1079.5,1079.5,1079.5,0.0
2025-06-10 14:15:00,1080.37,1080.61,1080.37,1080.4,700.0,1080.37,1080.61,1080.37,1080.4,700.0
2025-06-10 14:20:00,1080.67,1080.68,1080.67,1080.67,300.0,1080.67,1080.68,1080.67,1080.67,300.0
2025-06-10 14:25:00,1080.67,1080.68,1080.0,1080.01,300.0,1080.67,1080.68,1080.0,1080.01,300.0
2025-06-10 14:30:00,1080.0,1080.67,1080.0,1080.67,1483.0,1080.0,1080.67,1080.0,1080.67,1483.0
2025-06-10 14:35:00,1081.05,1081.05,1081.05,1081.05,100.0,1081.05,1081.05,1081.05,1081.05,100.0
2025-06-10 14:40:00,1080.91,1080.92,1080.91,1080.91,100.0,1080.91,1080.92,1080.91,1080.91,100.0
2025-06-10 14:45:00,1080.23,1080.63,1080.23,1080.63,530.0,1080.23,1080.63,1080.23,1080.63,530.0
2025-06-10 14:50:00,1080.96,1082.5,1080.96,1082.5,1290.0,1080.96,1082.5,1080.96,1082.5,1290.0
2025-06-10 14:55:00,1082.77,1082.78,1082.68,1082.68,200.0,1082.77,1082.78,1082.68,1082.68,200.0
2025-06-10 15:00:00,1083.8,1083.8,1083.79,1083.8,200.0,1083.8,1083.8,1083.79,1083.8,200.0
2025-06-10 15:05:00,1083.63,1083.63,1082.31,1082.31,506.0,1083.63,1083.63,1082.31,1082.31,506.0
2025-06-10 15:10:00,1082.07,1082.07,1081.35,1081.35,754.0,1082.07,1082.07,1081.35,1081.35,754.0
2025-06-10 15:15:00,1081.77,1081.77,1081.76,1081.77,100.0,1081.77,1081.77,1081.76,1081.77,100.0
2025-06-10 15:20:00,1081.89,1083.28,1081.89,1083.28,725.0,1081.89,1083.28,1081.89,1083.28,725.0
2025-06-10 15:25:00,1082.8,1082.8,1082.36,1082.8,686.0,1082.8,1082.8,1082.36,1082.8,686.0
2025-06-10 15:30:00,1082.8,1082.8,1082.8,1082.8,100.0,1082.8,1082.8,1082.8,1082.8,100.0
2025-06-10 15:35:00,1083.24,1084.33,1083.24,1084.33,1222.0,1083.24,1084.33,1083.24,1084.33,1222.0
2025-06-10 15:40:00,1084.34,1084.34,1082.14,1082.58,869.0,1084.34,1084.34,1082.14,1082.58,869.0
2025-06-10 15:45:00,1081.28,1083.51,1081.28,1083.31,2020.0,1081.28,1083.51,1081.28,1083.31,2020.0
2025-06-10 15:50:00,1082.41,1085.31,1082.41,1085.31,3129.0,1082.41,1085.31,1082.41,1085.31,3129.0
2025-06-10 15:55:00,1085.78,1087.32,1085.23,1085.23,4488.0,1085.78,1087.32,1085.23,1085.23,4488.0
2025-06-11 09:30:00,1083.27,1083.27,1083.27,1083.27,872.0,1083.27,1083.27,1083.27,1083.27,872.0
2025-06-11 09:35:00,1077.82,1077.82,1073.66,1073.66,702.0,1077.82,1077.82,1073.66,1073.66,702.0
2025-06-11 09:40:00,1076.59,1079.04,1076.58,1079.04,400.0,1076.59,1079.04,1076.58,1079.04,400.0
2025-06-11 09:45:00,1076.79,1076.79,1076.79,1076.79,100.0,1076.79,1076.79,1076.79,1076.79,100.0
2025-06-11 09:50:00,1080.0,1081.71,1080.0,1081.71,200.0,1080.0,1081.71,1080.0,1081.71,200.0
2025-06-11 09:55:00,1082.91,1082.91,1082.91,1082.91,200.0,1082.91,1082.91,1082.91,1082.91,200.0
2025-06-11 10:00:00,1081.86,1081.86,1081.85,1081.86,100.0,1081.86,1081.86,1081.85,1081.86,100.0
2025-06-11 10:05:00,1078.92,1079.63,1077.39,1079.63,500.0,1078.92,1079.63,1077.39,1079.63,500.0
2025-06-11 10:10:00,1081.0,1081.0,1078.7,1078.71,936.0,1081.0,1081.0,1078.7,1078.71,936.0
2025-06-11 10:15:00,1078.71,1078.71,1078.71,1078.71,0.0,1078.71,1078.71,1078.71,1078.71,0.0
2025-06-11 10:20:00,1081.51,1081.51,1081.51,1081.51,187.0,1081.51,1081.51,1081.51,1081.51,187.0
2025-06-11 10:25:00,1081.51,1081.51,1081.05,1081.05,300.0,1081.51,1081.51,1081.05,1081.05,300.0
2025-06-11 10:30:00,1080.89,1081.38,1080.88,1081.38,300.0,1080.89,1081.38,1080.88,1081.38,300.0
2025-06-11 10:35:00,1081.82,1081.94,1081.81,1081.94,200.0,1081.82,1081.94,1081.81,1081.94,200.0
2025-06-11 10:40:00,1078.04,1078.04,1078.04,1078.04,100.0,1078.04,1078.04,1078.04,1078.04,100.0
2025-06-11 10:45:00,1081.53,1081.53,1081.52,1081.53,100.0,1081.53,1081.53,1081.52,1081.53,100.0
2025-06-11 10:50:00,1081.2,1082.35,1079.77,1082.35,420.0,1081.2,1082.35,1079.77,1082.35,420.0
2025-06-11 10:55:00,1081.11,1081.49,1081.11,1081.49,200.0,1081.11,1081.49,1081.11,1081.49,200.0
2025-06-11 11:00:00,1081.51,1081.51,1081.48,1081.48,302.0,1081.51,1081.51,1081.48,1081.48,302.0
2025-06-11 11:05:00,1082.29,1082.29,1081.65,1082.29,402.0,1082.29,1082.29,1081.65,1082.29,402.0
2025-06-11 11:10:00,1080.25,1081.18,1080.25,1081.17,1528.0,1080.25,1081.18,1080.25,1081.17,1528.0
2025-06-11 11:15:00,1081.17,1081.17,1081.17,1081.17,0.0,1081.17,1081.17,1081.17,1081.17,0.0
2025-06-11 11:20:00,1082.27,1082.27,1082.27,1082.27,100.0,1082.27,1082.27,1082.27,1082.27,100.0
2025-06-11 11:25:00,1081.76,1081.76,1081.67,1081.67,200.0,1081.76,1081.76,1081.67,1081.67,200.0
2025-06-11 11:30:00,1080.85,1081.4,1080.85,1081.39,200.0,1080.85,1081.4,1080.85,1081.39,200.0
2025-06-11 11:35:00,1081.39,1081.39,1081.39,1081.39,0.0,1081.39,1081.39,1081.39,1081.39,0.0
2025-06-11 11:40:00,1079.6,1079.6,1077.81,1077.82,200.0,1079.6,1079.6,1077.81,1077.82,200.0
2025-06-11 11:45:00,1078.47,1078.78,1078.47,1078.78,300.0,1078.47,1078.78,1078.47,1078.78,300.0
2025-06-11 11:50:00,1077.38,1079.21,1077.38,1079.21,642.0,1077.38,1079.21,1077.38,1079.21,642.0
2025-06-11 11:55:00,1079.29,1079.53,1079.29,1079.51,500.0,1079.29,1079.53,1079.29,1079.51,500.0
2025-06-11 12:00:00,1079.81,1079.81,1078.69,1078.69,300.0,1079.81,1079.81,1078.69,1078.69,300.0
2025-06-11 12:05:00,1077.74,1077.74,1077.74,1077.74,100.0,1077.74,1077.74,1077.74,1077.74,100.0
2025-06-11 12:10:00,1077.74,1077.74,1077.74,1077.74,0.0,1077.74,1077.74,1077.74,1077.74,0.0
2025-06-11 12:15:00,1078.8,1078.8,1078.8,1078.8,100.0,1078.8,1078.8,1078.8,1078.8,100.0
2025-06-11 12:20:00,1078.8,1078.8,1078.8,1078.8,0.0,1078.8,1078.8,1078.8,1078.8,0.0
2025-06-11 12:25:00,1078.28,1078.87,1078.28,1078.87,200.0,1078.28,1078.87,1078.28,1078.87,200.0
2025-06-11 12:30:00,1078.23,1078.24,1078.23,1078.23,100.0,1078.23,1078.24,1078.23,1078.23,100.0
2025-06-11 12:35:00,1077.08,1077.08,1077.08,1077.08,100.0,1077.08,1077.08,1077.08,1077.08,100.0
2025-06-11 12:40:00,1077.08,1077.08,1077.08,1077.08,0.0,1077.08,1077.08,1077.08,1077.08,0.0
2025-06-11 12:45:00,1079.28,1079.28,1079.28,1079.28,100.0,1079.28,1079.28,1079.28,1079.28,100.0
2025-06-11 12:50:00,1079.28,1079.28,1079.28,1079.28,0.0,1079.28,1079.28,1079.28,1079.28,0.0
2025-06-11 12:55:00,1079.28,1079.28,1079.28,1079.28,0.0,1079.28,1079.28,1079.28,1079.28,0.0
2025-06-11 13:00:00,1079.28,1079.28,1079.28,1079.28,0.0,1079.28,1079.28,1079.28,1079.28,0.0
2025-06-11 13:05:00,1079.51,1079.86,1078.6,1079.86,500.0,1079.51,1079.86,1078.6,1079.86,500.0
2025-06-11 13:10:00,1079.68,1079.69,1079.4,1079.48,300.0,1079.68,1079.69,1079.4,1079.48,300.0
2025-06-11 13:15:00,1079.3,1079.93,1078.8,1079.93,400.0,1079.3,1079.93,1078.8,1079.93,400.0
2025-06-11 13:20:00,1079.93,1079.93,1079.93,1079.93,0.0,1079.93,1079.93,1079.93,1079.93,0.0
2025-06-11 13:25:00,1079.93,1079.93,1079.93,1079.93,0.0,1079.93,1079.93,1079.93,1079.93,0.0
2025-06-11 13:30:00,1080.29,1080.36,1080.23,1080.23,422.0,1080.29,1080.36,1080.23,1080.23,422.0
2025-06-11 13:35:00,1080.23,1080.23,1080.23,1080.23,0.0,1080.23,1080.23,1080.23,1080.23,0.0
2025-06-11 13:40:00,1080.23,1080.23,1080.23,1080.23,0.0,1080.23,1080.23,1080.23,1080.23,0.0
2025-06-11 13:45:00,1078.81,1078.81,1078.81,1078.81,102.0,1078.81,1078.81,1078.81,1078.81,102.0
2025-06-11 13:50:00,1078.81,1078.81,1078.81,1078.81,0.0,1078.81,1078.81,1078.81,1078.81,0.0
2025-06-11 13:55:00,1080.16,1080.16,1080.16,1080.16,200.0,1080.16,1080.16,1080.16,1080.16,200.0
2025-06-11 14:00:00,1080.16,1080.16,1078.81,1078.81,700.0,1080.16,1080.16,1078.81,1078.81,700.0
2025-06-11 14:05:00,1078.6,1078.6,1078.6,1078.6,100.0,1078.6,1078.6,1078.6,1078.6,100.0
2025-06-11 14:10:00,1077.95,1077.95,1077.11,1077.11,312.0,1077.95,1077.95,1077.11,1077.11,312.0
2025-06-11 14:15:00,1076.59,1076.59,1075.54,1075.54,205.0,1076.59,1076.59,1075.54,1075.54,205.0
2025-06-11 14:20:00,1076.85,1076.85,1076.85,1076.85,100.0,1076.85,1076.85,1076.85,1076.85,100.0
2025-06-11 14:25:00,1077.18,1077.19,1077.18,1077.18,100.0,1077.18,1077.19,1077.18,1077.18,100.0
2025-06-11 14:30:00,1074.89,1078.4,1074.88,1078.33,346.0,1074.89,1078.4,1074.88,1078.33,346.0
2025-06-11 14:35:00,1078.33,1078.33,1078.33,1078.33,0.0,1078.33,1078.33,1078.33,1078.33,0.0
2025-06-11 14:40:00,1078.33,1078.33,1078.33,1078.33,0.0,1078.33,1078.33,1078.33,1078.33,0.0
2025-06-11 14:45:00,1077.96,1077.96,1077.83,1077.83,200.0,1077.96,1077.96,1077.83,1077.83,200.0
2025-06-11 14:50:00,1077.48,1077.55,1077.24,1077.55,727.0,1077.48,1077.55,1077.24,1077.55,727.0
2025-06-11 14:55:00,1077.55,1077.55,1077.55,1077.55,0.0,1077.55,1077.55,1077.55,1077.55,0.0
2025-06-11 15:00:00,1075.88,1075.88,1075.77,1075.77,300.0,1075.88,1075.88,1075.77,1075.77,300.0
2025-06-11 15:05:00,1075.77,1076.33,1075.77,1076.33,200.0,1075.77,1076.33,1075.77,1076.33,200.0
2025-06-11 15:10:00,1077.0,1078.03,1077.0,1078.03,800.0,1077.0,1078.03,1077.0,1078.03,800.0
2025-06-11 15:15:00,1077.56,1077.56,1077.56,1077.56,100.0,1077.56,1077.56,1077.56,1077.56,100.0
2025-06-11 15:20:00,1077.46,1078.25,1077.46,1077.97,1000.0,1077.46,1078.25,1077.46,1077.97,1000.0
2025-06-11 15:25:00,1078.19,1078.49,1077.95,1077.96,400.0,1078.19,1078.49,1077.95,1077.96,400.0
2025-06-11 15:30:00,1076.09,1076.09,1075.97,1075.97,300.0,1076.09,1076.09,1075.97,1075.97,300.0
2025-06-11 15:35:00,1075.97,1075.97,1075.97,1075.97,0.0,1075.97,1075.97,1075.97,1075.97,0.0
2025-06-11 15:40:00,1076.54,1076.88,1075.96,1076.86,1100.0,1076.54,1076.88,1075.96,1076.86,1100.0
2025-06-11 15:45:00,1077.11,1077.11,1076.13,1076.13,854.0,1077.11,1077.11,1076.13,1076.13,854.0
2025-06-11 15:50:00,1076.24,1078.35,1076.04,1077.16,1743.0,1076.24,1078.35,1076.04,1077.16,1743.0
2025-06-11 15:55:00,1077.23,1079.32,1077.08,1078.84,5432.0,1077.23,1079.32,1077.08,1078.84,5432.0
2025-06-12 09:30:00,1073.21,1073.21,1070.11,1070.11,1751.0,1073.21,1073.21,1070.11,1070.11,1751.0
2025-06-12 09:35:00,1072.41,1075.88,1072.41,1075.88,300.0,1072.41,1075.88,1072.41,1075.88,300.0
2025-06-12 09:40:00,1073.45,1073.45,1073.44,1073.44,400.0,1073.45,1073.45,1073.44,1073.44,400.0
2025-06-12 09:45:00,1074.53,1074.53,1074.53,1074.53,100.0,1074.53,1074.53,1074.53,1074.53,100.0
2025-06-12 09:50:00,1074.53,1074.53,1074.53,1074.53,0.0,1074.53,1074.53,1074.53,1074.53,0.0
2025-06-12 09:55:00,1078.62,1078.62,1075.09,1078.62,400.0,1078.62,1078.62,1075.09,1078.62,400.0
2025-06-12 10:00:00,1075.21,1075.21,1075.2,1075.21,100.0,1075.21,1075.21,1075.2,1075.21,100.0
2025-06-12 10:05:00,1075.22,1075.32,1075.21,1075.32,620.0,1075.22,1075.32,1075.21,1075.32,620.0
2025-06-12 10:10:00,1075.32,1075.32,1075.32,1075.32,0.0,1075.32,1075.32,1075.32,1075.32,0.0
2025-06-12 10:15:00,1075.32,1075.32,1075.32,1075.32,0.0,1075.32,1075.32,1075.32,1075.32,0.0
2025-06-12 10:20:00,1077.44,1077.7,1075.87,1075.88,700.0,1077.44,1077.7,1075.87,1075.88,700.0
2025-06-12 10:25:00,1078.84,1078.84,1077.32,1077.32,658.0,1078.84,1078.84,1077.32,1077.32,658.0
2025-06-12 10:30:00,1077.32,1077.32,1077.32,1077.32,0.0,1077.32,1077.32,1077.32,1077.32,0.0
2025-06-12 10:35:00,1077.32,1077.32,1077.32,1077.32,0.0,1077.32,1077.32,1077.32,1077.32,0.0
2025-06-12 10:40:00,1076.83,1076.83,1076.83,1076.83,112.0,1076.83,1076.83,1076.83,1076.83,112.0
2025-06-12 10:45:00,1076.83,1076.83,1076.83,1076.83,0.0,1076.83,1076.83,1076.83,1076.83,0.0
2025-06-12 10:50:00,1076.83,1076.83,1076.83,1076.83,0.0,1076.83,1076.83,1076.83,1076.83,0.0
2025-06-12 10:55:00,1076.83,1076.83,1076.83,1076.83,0.0,1076.83,1076.83,1076.83,1076.83,0.0
2025-06-12 11:00:00,1079.79,1079.79,1079.78,1079.79,100.0,1079.79,1079.79,1079.78,1079.79,100.0
2025-06-12 11:05:00,1080.17,1080.17,1079.48,1079.48,300.0,1080.17,1080.17,1079.48,1079.48,300.0
2025-06-12 11:10:00,1081.35,1081.35,1081.35,1081.35,100.0,1081.35,1081.35,1081.35,1081.35,100.0
2025-06-12 11:15:00,1081.16,1081.16,1080.72,1080.72,200.0,1081.16,1081.16,1080.72,1080.72,200.0
2025-06-12 11:20:00,1081.13,1081.13,1079.88,1079.88,200.0,1081.13,1081.13,1079.88,1079.88,200.0
2025-06-12 11:25:00,1080.6,1080.67,1080.6,1080.67,200.0,1080.6,1080.67,1080.6,1080.67,200.0
2025-06-12 11:30:00,1080.05,1080.05,1080.05,1080.05,100.0,1080.05,1080.05,1080.05,1080.05,100.0
2025-06-12 11:35:00,1080.05,1080.05,1080.05,1080.05,0.0,1080.05,1080.05,1080.05,1080.05,0.0
2025-06-12 11:40:00,1080.05,1080.05,1080.05,1080.05,0.0,1080.05,1080.05,1080.05,1080.05,0.0
2025-06-12 11:45:00,1080.05,1080.05,1080.05,1080.05,0.0,1080.05,1080.05,1080.05,1080.05,0.0
2025-06-12 11:50:00,1080.05,1080.05,1080.05,1080.05,0.0,1080.05,1080.05,1080.05,1080.05,0.0
2025-06-12 11:55:00,1081.66,1081.87,1081.6,1081.6,314.0,1081.66,1081.87,1081.6,1081.6,314.0
2025-06-12 12:00:00,1081.4,1081.41,1081.4,1081.4,100.0,1081.4,1081.41,1081.4,1081.4,100.0
2025-06-12 12:05:00,1080.87,1080.87,1080.86,1080.87,100.0,1080.87,1080.87,1080.86,1080.87,100.0
2025-06-12 12:10:00,1082.07,1082.73,1081.93,1082.73,400.0,1082.07,1082.73,1081.93,1082.73,400.0
2025-06-12 12:15:00,1082.73,1082.73,1082.73,1082.73,0.0,1082.73,1082.73,1082.73,1082.73,0.0
2025-06-12 12:20:00,1080.73,1080.73,1080.73,1080.73,100.0,1080.73,1080.73,1080.73,1080.73,100.0
2025-06-12 12:25:00,1080.87,1081.43,1080.86,1081.43,400.0,1080.87,1081.43,1080.86,1081.43,400.0
2025-06-12 12:30:00,1081.43,1081.43,1081.43,1081.43,0.0,1081.43,1081.43,1081.43,1081.43,0.0
2025-06-12 12:35:00,1082.63,1082.63,1082.62,1082.63,100.0,1082.63,1082.63,1082.62,1082.63,100.0
2025-06-12 12:40:00,1082.63,1082.63,1082.63,1082.63,0.0,1082.63,1082.63,1082.63,1082.63,0.0
2025-06-12 12:45:00,1082.88,1082.89,1082.88,1082.88,200.0,1082.88,1082.89,1082.88,1082.88,200.0
2025-06-12 12:50:00,1082.88,1082.88,1082.88,1082.88,0.0,1082.88,1082.88,1082.88,1082.88,0.0
2025-06-12 12:55:00,1082.88,1082.88,1082.88,1082.88,0.0,1082.88,1082.88,1082.88,1082.88,0.0
2025-06-12 13:00:00,1080.84,1082.0,1080.84,1082.0,355.0,1080.84,1082.0,1080.84,1082.0,355.0
2025-06-12 13:05:00,1080.91,1080.91,1080.91,1080.91,200.0,1080.91,1080.91,1080.91,1080.91,200.0
2025-06-12 13:10:00,1081.53,1081.53,1081.53,1081.53,412.0,1081.53,1081.53,1081.53,1081.53,412.0
2025-06-12 13:15:00,1081.09,1081.09,1081.08,1081.09,100.0,1081.09,1081.09,1081.08,1081.09,100.0
2025-06-12 13:20:00,1081.09,1081.09,1081.09,1081.09,0.0,1081.09,1081.09,1081.09,1081.09,0.0
2025-06-12 13:25:00,1078.88,1078.88,1078.16,1078.16,300.0,1078.88,1078.88,1078.16,1078.16,300.0
2025-06-12 13:30:00,1079.28,1079.3,1079.27,1079.3,240.0,1079.28,1079.3,1079.27,1079.3,240.0
2025-06-12 13:35:00,1079.3,1079.3,1079.3,1079.3,0.0,1079.3,1079.3,1079.3,1079.3,0.0
2025-06-12 13:40:00,1080.7,1080.86,1080.7,1080.86,300.0,1080.7,1080.86,1080.7,1080.86,300.0
2025-06-12 13:45:00,1080.86,1080.86,1080.86,1080.86,0.0,1080.86,1080.86,1080.86,1080.86,0.0
2025-06-12 13:50:00,1080.86,1080.86,1080.86,1080.86,0.0,1080.86,1080.86,1080.86,1080.86,0.0
2025-06-12 13:55:00,1080.62,1080.62,1080.53,1080.53,329.0,1080.62,1080.62,1080.53,1080.53,329.0
2025-06-12 14:00:00,1081.43,1081.43,1081.42,1081.43,240.0,1081.43,1081.43,1081.42,1081.43,240.0
2025-06-12 14:05:00,1081.43,1081.43,1081.43,1081.43,0.0,1081.43,1081.43,1081.43,1081.43,0.0
2025-06-12 14:10:00,1080.42,1080.42,1080.31,1080.32,340.0,1080.42,1080.42,1080.31,1080.32,340.0
2025-06-12 14:15:00,1080.32,1080.32,1080.31,1080.32,100.0,1080.32,1080.32,1080.31,1080.32,100.0
2025-06-12 14:20:00,1080.32,1080.32,1080.32,1080.32,0.0,1080.32,1080.32,1080.32,1080.32,0.0
2025-06-12 14:25:00,1080.26,1080.26,1080.26,1080.26,100.0,1080.26,1080.26,1080.26,1080.26,100.0
2025-06-12 14:30:00,1079.76,1079.96,1079.0,1079.63,1845.0,1079.76,1079.96,1079.0,1079.63,1845.0
2025-06-12 14:35:00,1079.63,1079.63,1079.63,1079.63,0.0,1079.63,1079.63,1079.63,1079.63,0.0
2025-06-12 14:40:00,1079.63,1079.63,1079.63,1079.63,0.0,1079.63,1079.63,1079.63,1079.63,0.0
2025-06-12 14:45:00,1079.21,1079.27,1079.2,1079.27,200.0,1079.21,1079.27,1079.2,1079.27,200.0
2025-06-12 14:50:00,1078.83,1079.61,1078.51,1078.52,1640.0,1078.83,1079.61,1078.51,1078.52,1640.0
2025-06-12 14:55:00,1079.68,1079.76,1079.68,1079.76,200.0,1079.68,1079.76,1079.68,1079.76,200.0
2025-06-12 15:00:00,1079.76,1079.76,1079.76,1079.76,0.0,1079.76,1079.76,1079.76,1079.76,0.0
2025-06-12 15:05:00,1079.87,1080.02,1079.87,1079.97,500.0,1079.87,1080.02,1079.87,1079.97,500.0
2025-06-12 15:10:00,1079.88,1079.88,1079.8,1079.8,300.0,1079.88,1079.88,1079.8,1079.8,300.0
2025-06-12 15:15:00,1080.64,1080.64,1080.64,1080.64,100.0,1080.64,1080.64,1080.64,1080.64,100.0
2025-06-12 15:20:00,1080.19,1080.67,1080.11,1080.11,500.0,1080.19,1080.67,1080.11,1080.11,500.0
2025-06-12 15:25:00,1079.98,1079.98,1079.74,1079.74,300.0,1079.98,1079.98,1079.74,1079.74,300.0
2025-06-12 15:30:00,1079.62,1080.36,1079.61,1080.36,340.0,1079.62,1080.36,1079.61,1080.36,340.0
2025-06-12 15:35:00,1080.15,1080.17,1080.14,1080.16,500.0,1080.15,1080.17,1080.14,1080.16,500.0
2025-06-12 15:40:00,1079.88,1079.89,1079.39,1079.39,300.0,1079.88,1079.89,1079.39,1079.39,300.0
2025-06-12 15:45:00,1079.17,1079.17,1077.79,1078.67,1400.0,1079.17,1079.17,1077.79,1078.67,1400.0
2025-06-12 15:50:00,1078.74,1078.81,1076.3,1076.3,2100.0,1078.74,1078.81,1076.3,1076.3,2100.0
2025-06-12 15:55:00,1077.05,1081.53,1077.05,1081.43,4680.0,1077.05,1081.53,1077.05,1081.43,4680.0
2025-06-13 09:30:00,1074.0,1079.53,1074.0,1074.32,1437.0,1074.0,1079.53,1074.0,1074.32,1437.0
2025-06-13 09:35:00,1074.32,1074.32,1074.32,1074.32,0.0,1074.32,1074.32,1074.32,1074.32,0.0
2025-06-13 09:40:00,1072.43,1074.01,1072.43,1074.01,675.0,1072.43,1074.01,1072.43,1074.01,675.0
2025-06-13 09:45:00,1073.1,1073.1,1073.0,1073.0,300.0,1073.1,1073.1,1073.0,1073.0,300.0
2025-06-13 09:50:00,1073.03,1073.12,1071.65,1073.12,300.0,1073.03,1073.12,1071.65,1073.12,300.0
2025-06-13 09:55:00,1073.12,1073.12,1073.12,1073.12,0.0,1073.12,1073.12,1073.12,1073.12,0.0
2025-06-13 10:00:00,1073.12,1073.12,1073.12,1073.12,0.0,1073.12,1073.12,1073.12,1073.12,0.0
2025-06-13 10:05:00,1070.95,1073.73,1070.94,1073.37,439.0,1070.95,1073.73,1070.94,1073.37,439.0
2025-06-13 10:10:00,1073.75,1074.55,1070.13,1070.13,500.0,1073.75,1074.55,1070.13,1070.13,500.0
2025-06-13 10:15:00,1072.46,1072.46,1072.46,1072.46,100.0,1072.46,1072.46,1072.46,1072.46,100.0
2025-06-13 10:20:00,1072.46,1072.46,1072.46,1072.46,0.0,1072.46,1072.46,1072.46,1072.46,0.0
2025-06-13 10:25:00,1070.57,1070.57,1070.57,1070.57,100.0,1070.57,1070.57,1070.57,1070.57,100.0
2025-06-13 10:30:00,1070.57,1070.57,1070.57,1070.57,0.0,1070.57,1070.57,1070.57,1070.57,0.0
2025-06-13 10:35:00,1070.57,1070.57,1070.57,1070.57,0.0,1070.57,1070.57,1070.57,1070.57,0.0
2025-06-13 10:40:00,1070.39,1070.4,1070.39,1070.39,100.0,1070.39,1070.4,1070.39,1070.39,100.0
2025-06-13 10:45:00,1068.25,1069.46,1068.24,1069.46,1100.0,1068.25,1069.46,1068.24,1069.46,1100.0
2025-06-13 10:50:00,1069.46,1069.46,1069.46,1069.46,0.0,1069.46,1069.46,1069.46,1069.46,0.0
2025-06-13 10:55:00,1069.46,1069.46,1069.46,1069.46,0.0,1069.46,1069.46,1069.46,1069.46,0.0
2025-06-13 11:00:00,1073.43,1073.91,1073.43,1073.43,300.0,1073.43,1073.91,1073.43,1073.43,300.0
2025-06-13 11:05:00,1073.43,1073.43,1073.43,1073.43,0.0,1073.43,1073.43,1073.43,1073.43,0.0
2025-06-13 11:10:00,1073.43,1073.43,1073.43,1073.43,0.0,1073.43,1073.43,1073.43,1073.43,0.0
2025-06-13 11:15:00,1074.86,1074.86,1074.86,1074.86,100.0,1074.86,1074.86,1074.86,1074.86,100.0
2025-06-13 11:20:00,1074.19,1074.19,1074.19,1074.19,100.0,1074.19,1074.19,1074.19,1074.19,100.0
2025-06-13 11:25:00,1074.19,1074.19,1074.19,1074.19,0.0,1074.19,1074.19,1074.19,1074.19,0.0
2025-06-13 11:30:00,1074.19,1074.19,1074.19,1074.19,0.0,1074.19,1074.19,1074.19,1074.19,0.0
2025-06-13 11:35:00,1074.13,1074.13,1074.13,1074.13,600.0,1074.13,1074.13,1074.13,1074.13,600.0
2025-06-13 11:40:00,1074.05,1074.06,1074.05,1074.05,200.0,1074.05,1074.06,1074.05,1074.05,200.0
2025-06-13 11:45:00,1075.79,1075.79,1075.79,1075.79,100.0,1075.79,1075.79,1075.79,1075.79,100.0
2025-06-13 11:50:00,1076.71,1077.56,1076.71,1077.22,469.0,1076.71,1077.56,1076.71,1077.22,469.0
2025-06-13 11:55:00,1075.56,1076.6,1073.72,1075.69,1052.0,1075.56,1076.6,1073.72,1075.69,1052.0
2025-06-13 12:00:00,1075.34,1075.34,1074.52,1074.52,968.0,1075.34,1075.34,1074.52,1074.52,968.0
2025-06-13 12:05:00,1074.52,1074.52,1074.52,1074.52,0.0,1074.52,1074.52,1074.52,1074.52,0.0
2025-06-13 12:10:00,1075.39,1076.65,1075.39,1076.65,1123.0,1075.39,1076.65,1075.39,1076.65,1123.0
2025-06-13 12:15:00,1076.65,1076.65,1076.65,1076.65,0.0,1076.65,1076.65,1076.65,1076.65,0.0
2025-06-13 12:20:00,1076.65,1076.65,1076.65,1076.65,0.0,1076.65,1076.65,1076.65,1076.65,0.0
2025-06-13 12:25:00,1074.5,1074.5,1073.58,1073.58,203.0,1074.5,1074.5,1073.58,1073.58,203.0
2025-06-13 12:30:00,1072.9,1073.15,1072.9,1073.15,300.0,1072.9,1073.15,1072.9,1073.15,300.0
2025-06-13 12:35:00,1072.22,1072.22,1071.85,1071.86,200.0,1072.22,1072.22,1071.85,1071.86,200.0
2025-06-13 12:40:00,1070.87,1070.87,1070.69,1070.7,300.0,1070.87,1070.87,1070.69,1070.7,300.0
2025-06-13 12:45:00,1071.04,1071.04,1071.03,1071.04,200.0,1071.04,1071.04,1071.03,1071.04,200.0
2025-06-13 12:50:00,1071.91,1071.92,1071.91,1071.91,100.0,1071.91,1071.92,1071.91,1071.91,100.0
2025-06-13 12:55:00,1071.91,1071.91,1071.91,1071.91,0.0,1071.91,1071.91,1071.91,1071.91,0.0
2025-06-13 13:00:00,1070.73,1070.73,1070.73,1070.73,100.0,1070.73,1070.73,1070.73,1070.73,100.0
2025-06-13 13:05:00,1070.73,1070.73,1070.73,1070.73,0.0,1070.73,1070.73,1070.73,1070.73,0.0
2025-06-13 13:10:00,1069.92,1070.29,1069.12,1070.29,400.0,1069.92,1070.29,1069.12,1070.29,400.0
2025-06-13 13:15:00,1070.31,1070.31,1069.0,1069.18,400.0,1070.31,1070.31,1069.0,1069.18,400.0
2025-06-13 13:20:00,1070.65,1070.65,1069.91,1069.91,240.0,1070.65,1070.65,1069.91,1069.91,240.0
2025-06-13 13:25:00,1069.91,1069.91,1069.91,1069.91,0.0,1069.91,1069.91,1069.91,1069.91,0.0
2025-06-13 13:30:00,1070.16,1070.17,1070.16,1070.16,100.0,1070.16,1070.17,1070.16,1070.16,100.0
2025-06-13 13:35:00,1070.18,1070.9,1070.17,1070.9,1900.0,1070.18,1070.9,1070.17,1070.9,1900.0
2025-06-13 13:40:00,1070.87,1071.35,1070.87,1071.21,300.0,1070.87,1071.35,1070.87,1071.21,300.0
2025-06-13 13:45:00,1071.21,1071.21,1071.21,1071.21,0.0,1071.21,1071.21,1071.21,1071.21,0.0
2025-06-13 13:50:00,1071.15,1071.15,1070.41,1070.41,500.0,1071.15,1071.15,1070.41,1070.41,500.0
2025-06-13 13:55:00,1070.55,1070.55,1070.54,1070.55,100.0,1070.55,1070.55,1070.54,1070.55,100.0
2025-06-13 14:00:00,1070.55,1070.55,1069.01,1069.02,200.0,1070.55,1070.55,1069.01,1069.02,200.0
2025-06-13 14:05:00,1069.07,1069.07,1067.12,1067.12,240.0,1069.07,1069.07,1067.12,1067.12,240.0
2025-06-13 14:10:00,1066.6,1066.6,1065.96,1065.96,400.0,1066.6,1066.6,1065.96,1065.96,400.0
2025-06-13 14:15:00,1065.61,1065.61,1064.3,1064.3,300.0,1065.61,1065.61,1064.3,1064.3,300.0
2025-06-13 14:20:00,1065.09,1065.09,1065.08,1065.09,100.0,1065.09,1065.09,1065.08,1065.09,100.0
2025-06-13 14:25:00,1064.76,1064.8,1063.85,1063.85,500.0,1064.76,1064.8,1063.85,1063.85,500.0
2025-06-13 14:30:00,1064.69,1064.86,1063.75,1064.18,742.0,1064.69,1064.86,1063.75,1064.18,742.0
2025-06-13 14:35:00,1063.5,1063.5,1063.49,1063.5,100.0,1063.5,1063.5,1063.49,1063.5,100.0
2025-06-13 14:40:00,1063.56,1063.8,1063.55,1063.8,500.0,1063.56,1063.8,1063.55,1063.8,500.0
2025-06-13 14:45:00,1064.74,1064.82,1064.74,1064.82,300.0,1064.74,1064.82,1064.74,1064.82,300.0
2025-06-13 14:50:00,1065.42,1065.46,1065.42,1065.46,200.0,1065.42,1065.46,1065.42,1065.46,200.0
2025-06-13 14:55:00,1065.63,1065.63,1065.62,1065.63,103.0,1065.63,1065.63,1065.62,1065.63,103.0
2025-06-13 15:00:00,1065.55,1065.56,1064.4,1064.4,500.0,1065.55,1065.56,1064.4,1064.4,500.0
2025-06-13 15:05:00,1065.39,1065.39,1065.39,1065.39,100.0,1065.39,1065.39,1065.39,1065.39,100.0
2025-06-13 15:10:00,1065.41,1065.43,1065.38,1065.38,600.0,1065.41,1065.43,1065.38,1065.38,600.0
2025-06-13 15:15:00,1063.98,1064.41,1063.48,1063.48,600.0,1063.98,1064.41,1063.48,1063.48,600.0
2025-06-13 15:20:00,1063.28,1063.28,1063.28,1063.28,240.0,1063.28,1063.28,1063.28,1063.28,240.0
2025-06-13 15:25:00,1063.28,1063.28,1063.28,1063.28,0.0,1063.28,1063.28,1063.28,1063.28,0.0
2025-06-13 15:30:00,1062.1,1063.03,1061.96,1062.13,1000.0,1062.1,1063.03,1061.96,1062.13,1000.0
2025-06-13 15:35:00,1062.83,1064.09,1062.64,1063.29,680.0,1062.83,1064.09,1062.64,1063.29,680.0
2025-06-13 15:40:00,1064.03,1064.03,1063.29,1063.29,200.0,1064.03,1064.03,1063.29,1063.29,200.0
2025-06-13 15:45:00,1061.96,1063.64,1061.96,1063.64,1402.0,1061.96,1063.64,1061.96,1063.64,1402.0
2025-06-13 15:50:00,1063.79,1065.13,1063.47,1063.47,1856.0,1063.79,1065.13,1063.47,1063.47,1856.0
2025-06-13 15:55:00,1063.0,1065.24,1062.87,1065.17,5268.0,1063.0,1065.24,1062.87,1065.17,5268.0
2025-06-16 09:30:00,1073.54,1073.54,1073.54,1073.54,1404.0,1073.54,1073.54,1073.54,1073.54,1404.0
2025-06-16 09:35:00,1064.05,1066.7,1063.57,1063.57,1366.0,1064.05,1066.7,1063.57,1063.57,1366.0
2025-06-16 09:40:00,1066.88,1066.88,1066.87,1066.88,100.0,1066.88,1066.88,1066.87,1066.88,100.0
2025-06-16 09:45:00,1066.88,1066.88,1066.88,1066.88,0.0,1066.88,1066.88,1066.88,1066.88,0.0
2025-06-16 09:50:00,1067.78,1068.79,1063.99,1063.99,2297.0,1067.78,1068.79,1063.99,1063.99,2297.0
2025-06-16 09:55:00,1063.99,1063.99,1063.99,1063.99,0.0,1063.99,1063.99,1063.99,1063.99,0.0
2025-06-16 10:00:00,1063.99,1063.99,1063.99,1063.99,0.0,1063.99,1063.99,1063.99,1063.99,0.0
2025-06-16 10:05:00,1068.4,1072.08,1066.94,1072.08,820.0,1068.4,1072.08,1066.94,1072.08,820.0
2025-06-16 10:10:00,1071.16,1071.74,1066.94,1066.94,899.0,1071.16,1071.74,1066.94,1066.94,899.0
2025-06-16 10:15:00,1066.94,1066.94,1066.94,1066.94,0.0,1066.94,1066.94,1066.94,1066.94,0.0
2025-06-16 10:20:00,1071.65,1075.56,1071.65,1072.03,300.0,1071.65,1075.56,1071.65,1072.03,300.0
2025-06-16 10:25:00,1072.01,1072.01,1070.55,1070.55,200.0,1072.01,1072.01,1070.55,1070.55,200.0
2025-06-16 10:30:00,1070.55,1070.55,1070.55,1070.55,0.0,1070.55,1070.55,1070.55,1070.55,0.0
2025-06-16 10:35:00,1072.8,1072.8,1072.8,1072.8,100.0,1072.8,1072.8,1072.8,1072.8,100.0
2025-06-16 10:40:00,1072.8,1072.8,1072.8,1072.8,0.0,1072.8,1072.8,1072.8,1072.8,0.0
2025-06-16 10:45:00,1071.23,1074.48,1071.22,1072.72,309.0,1071.23,1074.48,1071.22,1072.72,309.0
2025-06-16 10:50:00,1072.72,1072.72,1072.72,1072.72,0.0,1072.72,1072.72,1072.72,1072.72,0.0
2025-06-16 10:55:00,1073.46,1073.46,1073.46,1073.46,100.0,1073.46,1073.46,1073.46,1073.46,100.0
2025-06-16 11:00:00,1073.46,1073.46,1073.46,1073.46,0.0,1073.46,1073.46,1073.46,1073.46,0.0
2025-06-16 11:05:00,1073.21,1073.3,1073.17,1073.17,372.0,1073.21,1073.3,1073.17,1073.17,372.0
2025-06-16 11:10:00,1074.2,1074.2,1074.2,1074.2,111.0,1074.2,1074.2,1074.2,1074.2,111.0
2025-06-16 11:15:00,1075.17,1075.17,1075.17,1075.17,100.0,1075.17,1075.17,1075.17,1075.17,100.0
2025-06-16 11:20:00,1075.17,1075.17,1075.17,1075.17,0.0,1075.17,1075.17,1075.17,1075.17,0.0
2025-06-16 11:25:00,1075.17,1075.17,1075.17,1075.17,0.0,1075.17,1075.17,1075.17,1075.17,0.0
2025-06-16 11:30:00,1075.17,1075.17,1075.17,1075.17,0.0,1075.17,1075.17,1075.17,1075.17,0.0
2025-06-16 11:35:00,1073.57,1073.57,1073.56,1073.57,100.0,1073.57,1073.57,1073.56,1073.57,100.0
2025-06-16 11:40:00,1073.57,1073.57,1073.57,1073.57,0.0,1073.57,1073.57,1073.57,1073.57,0.0
2025-06-16 11:45:00,1073.57,1073.57,1073.57,1073.57,0.0,1073.57,1073.57,1073.57,1073.57,0.0
2025-06-16 11:50:00,1073.57,1073.57,1073.57,1073.57,0.0,1073.57,1073.57,1073.57,1073.57,0.0
2025-06-16 11:55:00,1076.26,1077.06,1076.26,1076.31,700.0,1076.26,1077.06,1076.26,1076.31,700.0
2025-06-16 12:00:00,1075.84,1075.84,1074.43,1075.21,2124.0,1075.84,1075.84,1074.43,1075.21,2124.0
2025-06-16 12:05:00,1074.6,1075.99,1074.6,1075.99,200.0,1074.6,1075.99,1074.6,1075.99,200.0
2025-06-16 12:10:00,1075.99,1075.99,1075.99,1075.99,0.0,1075.99,1075.99,1075.99,1075.99,0.0
2025-06-16 12:15:00,1075.99,1075.99,1075.99,1075.99,0.0,1075.99,1075.99,1075.99,1075.99,0.0
2025-06-16 12:20:00,1075.99,1075.99,1075.99,1075.99,0.0,1075.99,1075.99,1075.99,1075.99,0.0
2025-06-16 12:25:00,1076.89,1076.89,1076.89,1076.89,100.0,1076.89,1076.89,1076.89,1076.89,100.0
2025-06-16 12:30:00,1076.75,1076.75,1076.74,1076.75,100.0,1076.75,1076.75,1076.74,1076.75,100.0
2025-06-16 12:35:00,1076.99,1077.26,1076.98,1077.26,200.0,1076.99,1077.26,1076.98,1077.26,200.0
2025-06-16 12:40:00,1077.26,1077.26,1077.26,1077.26,0.0,1077.26,1077.26,1077.26,1077.26,0.0
2025-06-16 12:45:00,1077.26,1077.26,1077.26,1077.26,0.0,1077.26,1077.26,1077.26,1077.26,0.0
2025-06-16 12:50:00,1077.26,1077.26,1077.26,1077.26,0.0,1077.26,1077.26,1077.26,1077.26,0.0
2025-06-16 12:55:00,1075.17,1075.18,1075.17,1075.17,100.0,1075.17,1075.18,1075.17,1075.17,100.0
2025-06-16 13:00:00,1075.4,1075.4,1075.4,1075.4,100.0,1075.4,1075.4,1075.4,1075.4,100.0
2025-06-16 13:05:00,1075.4,1075.4,1075.4,1075.4,0.0,1075.4,1075.4,1075.4,1075.4,0.0
2025-06-16 13:10:00,1075.4,1075.4,1075.4,1075.4,0.0,1075.4,1075.4,1075.4,1075.4,0.0
2025-06-16 13:15:00,1075.4,1075.4,1075.4,1075.4,0.0,1075.4,1075.4,1075.4,1075.4,0.0
2025-06-16 13:20:00,1076.33,1076.33,1076.32,1076.33,100.0,1076.33,1076.33,1076.32,1076.33,100.0
2025-06-16 13:25:00,1076.33,1076.33,1076.33,1076.33,0.0,1076.33,1076.33,1076.33,1076.33,0.0
2025-06-16 13:30:00,1076.33,1076.33,1076.33,1076.33,0.0,1076.33,1076.33,1076.33,1076.33,0.0
2025-06-16 13:35:00,1076.85,1077.64,1076.27,1076.27,400.0,1076.85,1077.64,1076.27,1076.27,400.0
2025-06-16 13:40:00,1076.27,1076.27,1076.27,1076.27,0.0,1076.27,1076.27,1076.27,1076.27,0.0
2025-06-16 13:45:00,1076.27,1076.27,1076.27,1076.27,0.0,1076.27,1076.27,1076.27,1076.27,0.0
2025-06-16 13:50:00,1077.12,1077.12,1077.12,1077.12,100.0,1077.12,1077.12,1077.12,1077.12,100.0
2025-06-16 13:55:00,1075.9,1075.9,1075.28,1075.28,200.0,1075.9,1075.9,1075.28,1075.28,200.0
2025-06-16 14:00:00,1075.28,1075.28,1075.28,1075.28,0.0,1075.28,1075.28,1075.28,1075.28,0.0
2025-06-16 14:05:00,1075.28,1075.28,1075.28,1075.28,0.0,1075.28,1075.28,1075.28,1075.28,0.0
2025-06-16 14:10:00,1075.28,1075.28,1075.28,1075.28,0.0,1075.28,1075.28,1075.28,1075.28,0.0
2025-06-16 14:15:00,1075.28,1075.28,1075.28,1075.28,0.0,1075.28,1075.28,1075.28,1075.28,0.0
2025-06-16 14:20:00,1074.45,1074.45,1073.69,1074.09,300.0,1074.45,1074.45,1073.69,1074.09,300.0
2025-06-16 14:25:00,1074.39,1074.39,1073.64,1074.06,800.0,1074.39,1074.39,1073.64,1074.06,800.0
2025-06-16 14:30:00,1074.06,1074.06,1074.06,1074.06,0.0,1074.06,1074.06,1074.06,1074.06,0.0
2025-06-16 14:35:00,1074.06,1074.06,1074.06,1074.06,0.0,1074.06,1074.06,1074.06,1074.06,0.0
2025-06-16 14:40:00,1074.06,1074.06,1074.06,1074.06,0.0,1074.06,1074.06,1074.06,1074.06,0.0
2025-06-16 14:45:00,1074.06,1074.06,1074.06,1074.06,0.0,1074.06,1074.06,1074.06,1074.06,0.0
2025-06-16 14:50:00,1071.79,1071.79,1071.79,1071.79,100.0,1071.79,1071.79,1071.79,1071.79,100.0
2025-06-16 14:55:00,1072.46,1072.46,1072.46,1072.46,100.0,1072.46,1072.46,1072.46,1072.46,100.0
2025-06-16 15:00:00,1072.56,1072.56,1072.55,1072.56,100.0,1072.56,1072.56,1072.55,1072.56,100.0
2025-06-16 15:05:00,1073.0,1073.0,1072.99,1073.0,370.0,1073.0,1073.0,1072.99,1073.0,370.0
2025-06-16 15:10:00,1073.0,1073.0,1073.0,1073.0,0.0,1073.0,1073.0,1073.0,1073.0,0.0
2025-06-16 15:15:00,1069.89,1069.9,1069.73,1069.74,200.0,1069.89,1069.9,1069.73,1069.74,200.0
2025-06-16 15:20:00,1069.74,1069.74,1069.74,1069.74,0.0,1069.74,1069.74,1069.74,1069.74,0.0
2025-06-16 15:25:00,1069.32,1069.32,1069.32,1069.32,200.0,1069.32,1069.32,1069.32,1069.32,200.0
2025-06-16 15:30:00,1069.08,1069.22,1069.08,1069.22,200.0,1069.08,1069.22,1069.08,1069.22,200.0
2025-06-16 15:35:00,1069.8,1069.8,1069.8,1069.8,100.0,1069.8,1069.8,1069.8,1069.8,100.0
2025-06-16 15:40:00,1069.9,1069.9,1069.4,1069.4,748.0,1069.9,1069.9,1069.4,1069.4,748.0
2025-06-16 15:45:00,1069.71,1069.91,1069.63,1069.63,606.0,1069.71,1069.91,1069.63,1069.63,606.0
2025-06-16 15:50:00,1068.35,1070.34,1068.35,1070.27,2026.0,1068.35,1070.34,1068.35,1070.27,2026.0
2025-06-16 15:55:00,1070.28,1071.69,1069.44,1071.45,4381.0,1070.28,1071.69,1069.44,1071.45,4381.0
2025-06-17 09:30:00,1069.2,1069.2,1069.2,1069.2,1712.0,1069.2,1069.2,1069.2,1069.2,1712.0
2025-06-17 09:35:00,1076.64,1076.64,1076.64,1076.64,114.0,1076.64,1076.64,1076.64,1076.64,114.0
2025-06-17 09:40:00,1076.64,1076.64,1076.64,1076.64,0.0,1076.64,1076.64,1076.64,1076.64,0.0
2025-06-17 09:45:00,1076.64,1076.64,1076.64,1076.64,0.0,1076.64,1076.64,1076.64,1076.64,0.0
2025-06-17 09:50:00,1076.64,1076.64,1076.64,1076.64,0.0,1076.64,1076.64,1076.64,1076.64,0.0
2025-06-17 09:55:00,1076.64,1076.64,1076.64,1076.64,0.0,1076.64,1076.64,1076.64,1076.64,0.0
2025-06-17 10:00:00,1060.91,1064.35,1060.91,1064.28,637.0,1060.91,1064.35,1060.91,1064.28,637.0
2025-06-17 10:05:00,1064.28,1067.6,1064.27,1067.6,1067.0,1064.28,1067.6,1064.27,1067.6,1067.0
2025-06-17 10:10:00,1069.1,1069.1,1069.09,1069.1,141.0,1069.1,1069.1,1069.09,1069.1,141.0
2025-06-17 10:15:00,1069.1,1069.1,1069.1,1069.1,0.0,1069.1,1069.1,1069.1,1069.1,0.0
2025-06-17 10:20:00,1068.06,1068.06,1068.06,1068.06,100.0,1068.06,1068.06,1068.06,1068.06,100.0
2025-06-17 10:25:00,1066.12,1066.12,1066.11,1066.12,200.0,1066.12,1066.12,1066.11,1066.12,200.0
2025-06-17 10:30:00,1062.72,1064.03,1062.71,1063.58,300.0,1062.72,1064.03,1062.71,1063.58,300.0
2025-06-17 10:35:00,1062.1,1062.1,1061.61,1061.61,200.0,1062.1,1062.1,1061.61,1061.61,200.0
2025-06-17 10:40:00,1057.98,1057.98,1057.98,1057.98,200.0,1057.98,1057.98,1057.98,1057.98,200.0
2025-06-17 10:45:00,1057.58,1057.58,1057.57,1057.58,100.0,1057.58,1057.58,1057.57,1057.58,100.0
2025-06-17 10:50:00,1057.91,1057.92,1057.91,1057.91,139.0,1057.91,1057.92,1057.91,1057.91,139.0
2025-06-17 10:55:00,1056.04,1056.04,1056.03,1056.04,100.0,1056.04,1056.04,1056.03,1056.04,100.0
2025-06-17 11:00:00,1055.83,1061.19,1055.82,1061.19,900.0,1055.83,1061.19,1055.82,1061.19,900.0
2025-06-17 11:05:00,1061.19,1061.19,1061.19,1061.19,0.0,1061.19,1061.19,1061.19,1061.19,0.0
2025-06-17 11:10:00,1060.01,1060.02,1060.01,1060.01,100.0,1060.01,1060.02,1060.01,1060.01,100.0
2025-06-17 11:15:00,1060.18,1060.18,1060.18,1060.18,100.0,1060.18,1060.18,1060.18,1060.18,100.0
2025-06-17 11:20:00,1060.18,1060.18,1060.18,1060.18,0.0,1060.18,1060.18,1060.18,1060.18,0.0
2025-06-17 11:25:00,1059.03,1059.03,1059.02,1059.03,100.0,1059.03,1059.03,1059.02,1059.03,100.0
2025-06-17 11:30:00,1059.53,1059.53,1059.53,1059.53,100.0,1059.53,1059.53,1059.53,1059.53,100.0
2025-06-17 11:35:00,1059.7,1060.26,1059.7,1059.85,300.0,1059.7,1060.26,1059.7,1059.85,300.0
2025-06-17 11:40:00,1059.85,1059.85,1059.85,1059.85,100.0,1059.85,1059.85,1059.85,1059.85,100.0
2025-06-17 11:45:00,1059.07,1060.14,1059.07,1060.14,265.0,1059.07,1060.14,1059.07,1060.14,265.0
2025-06-17 11:50:00,1060.26,1060.26,1060.18,1060.18,200.0,1060.26,1060.26,1060.18,1060.18,200.0
2025-06-17 11:55:00,1057.98,1059.14,1057.98,1059.13,214.0,1057.98,1059.14,1057.98,1059.13,214.0
2025-06-17 12:00:00,1059.11,1059.57,1059.07,1059.08,800.0,1059.11,1059.57,1059.07,1059.08,800.0
2025-06-17 12:05:00,1056.72,1056.72,1056.72,1056.72,112.0,1056.72,1056.72,1056.72,1056.72,112.0
2025-06-17 12:10:00,1057.84,1057.84,1057.59,1057.6,500.0,1057.84,1057.84,1057.59,1057.6,500.0
2025-06-17 12:15:00,1058.79,1058.79,1057.15,1057.61,760.0,1058.79,1058.79,1057.15,1057.61,760.0
2025-06-17 12:20:00,1057.61,1057.61,1057.61,1057.61,0.0,1057.61,1057.61,1057.61,1057.61,0.0
2025-06-17 12:25:00,1057.61,1057.61,1057.61,1057.61,0.0,1057.61,1057.61,1057.61,1057.61,0.0
2025-06-17 12:30:00,1056.04,1056.19,1056.03,1056.12,400.0,1056.04,1056.19,1056.03,1056.12,400.0
2025-06-17 12:35:00,1056.0,1056.0,1056.0,1056.0,100.0,1056.0,1056.0,1056.0,1056.0,100.0
2025-06-17 12:40:00,1056.36,1056.36,1056.0,1056.0,400.0,1056.36,1056.36,1056.0,1056.0,400.0
2025-06-17 12:45:00,1055.63,1056.0,1055.62,1055.63,997.0,1055.63,1056.0,1055.62,1055.63,997.0
2025-06-17 12:50:00,1055.63,1055.63,1055.63,1055.63,0.0,1055.63,1055.63,1055.63,1055.63,0.0
2025-06-17 12:55:00,1055.69,1055.69,1055.67,1055.67,300.0,1055.69,1055.69,1055.67,1055.67,300.0
2025-06-17 13:00:00,1054.27,1054.94,1053.98,1053.99,300.0,1054.27,1054.94,1053.98,1053.99,300.0
2025-06-17 13:05:00,1053.99,1053.99,1053.99,1053.99,0.0,1053.99,1053.99,1053.99,1053.99,0.0
2025-06-17 13:10:00,1054.04,1054.04,1053.23,1053.23,300.0,1054.04,1054.04,1053.23,1053.23,300.0
2025-06-17 13:15:00,1053.23,1053.23,1053.23,1053.23,0.0,1053.23,1053.23,1053.23,1053.23,0.0
2025-06-17 13:20:00,1051.91,1051.91,1051.91,1051.91,100.0,1051.91,1051.91,1051.91,1051.91,100.0
2025-06-17 13:25:00,1051.91,1051.91,1051.91,1051.91,0.0,1051.91,1051.91,1051.91,1051.91,0.0
2025-06-17 13:30:00,1049.37,1049.37,1049.36,1049.37,100.0,1049.37,1049.37,1049.36,1049.37,100.0
2025-06-17 13:35:00,1049.13,1050.34,1048.39,1049.92,1926.0,1049.13,1050.34,1048.39,1049.92,1926.0
2025-06-17 13:40:00,1049.33,1049.69,1048.47,1048.47,600.0,1049.33,1049.69,1048.47,1048.47,600.0
2025-06-17 13:45:00,1046.33,1046.7,1046.33,1046.7,425.0,1046.33,1046.7,1046.33,1046.7,425.0
2025-06-17 13:50:00,1046.74,1048.01,1045.72,1048.01,700.0,1046.74,1048.01,1045.72,1048.01,700.0
2025-06-17 13:55:00,1048.01,1048.01,1048.01,1048.01,0.0,1048.01,1048.01,1048.01,1048.01,0.0
2025-06-17 14:00:00,1049.59,1050.78,1048.06,1050.78,2100.0,1049.59,1050.78,1048.06,1050.78,2100.0
2025-06-17 14:05:00,1051.06,1053.28,1051.06,1052.82,3639.0,1051.06,1053.28,1051.06,1052.82,3639.0
2025-06-17 14:10:00,1052.38,1052.38,1049.42,1049.42,900.0,1052.38,1052.38,1049.42,1049.42,900.0
2025-06-17 14:15:00,1048.92,1049.1,1048.92,1048.93,300.0,1048.92,1049.1,1048.92,1048.93,300.0
2025-06-17 14:20:00,1049.87,1049.87,1049.87,1049.87,100.0,1049.87,1049.87,1049.87,1049.87,100.0
2025-06-17 14:25:00,1050.02,1050.02,1049.3,1049.83,500.0,1050.02,1050.02,1049.3,1049.83,500.0
2025-06-17 14:30:00,1049.35,1049.52,1047.84,1047.99,1400.0,1049.35,1049.52,1047.84,1047.99,1400.0
2025-06-17 14:35:00,1047.43,1047.93,1045.11,1045.11,1162.0,1047.43,1047.93,1045.11,1045.11,1162.0
2025-06-17 14:40:00,1045.42,1046.78,1044.98,1046.78,1000.0,1045.42,1046.78,1044.98,1046.78,1000.0
2025-06-17 14:45:00,1046.75,1047.21,1045.21,1045.94,1129.0,1046.75,1047.21,1045.21,1045.94,1129.0
2025-06-17 14:50:00,1045.64,1045.7,1045.4,1045.43,700.0,1045.64,1045.7,1045.4,1045.43,700.0
2025-06-17 14:55:00,1045.43,1046.01,1045.27,1046.01,600.0,1045.43,1046.01,1045.27,1046.01,600.0
2025-06-17 15:00:00,1045.53,1045.71,1043.89,1043.89,1200.0,1045.53,1045.71,1043.89,1043.89,1200.0
2025-06-17 15:05:00,1044.95,1045.0,1042.99,1043.59,900.0,1044.95,1045.0,1042.99,1043.59,900.0
2025-06-17 15:10:00,1043.63,1043.63,1043.32,1043.32,200.0,1043.63,1043.63,1043.32,1043.32,200.0
2025-06-17 15:15:00,1043.58,1045.36,1043.58,1045.36,1138.0,1043.58,1045.36,1043.58,1045.36,1138.0
2025-06-17 15:20:00,1047.19,1047.78,1046.84,1047.02,600.0,1047.19,1047.78,1046.84,1047.02,600.0
2025-06-17 15:25:00,1047.32,1047.32,1046.68,1046.94,300.0,1047.32,1047.32,1046.68,1046.94,300.0
2025-06-17 15:30:00,1047.42,1047.42,1046.28,1046.64,500.0,1047.42,1047.42,1046.28,1046.64,500.0
2025-06-17 15:35:00,1046.73,1047.05,1046.65,1046.65,800.0,1046.73,1047.05,1046.65,1046.65,800.0
2025-06-17 15:40:00,1046.65,1046.65,1044.92,1044.92,796.0,1046.65,1046.65,1044.92,1044.92,796.0
2025-06-17 15:45:00,1045.31,1046.16,1044.88,1046.16,1870.0,1045.31,1046.16,1044.88,1046.16,1870.0
2025-06-17 15:50:00,1045.92,1047.26,1045.39,1045.39,3762.0,1045.92,1047.26,1045.39,1045.39,3762.0
2025-06-17 15:55:00,1045.33,1047.81,1045.03,1045.85,17766.0,1045.33,1047.81,1045.03,1045.85,17766.0
2025-06-18 09:30:00,1048.21,1048.21,1044.24,1044.24,1373.0,1048.21,1048.21,1044.24,1044.24,1373.0
2025-06-18 09:35:00,1044.24,1044.24,1044.24,1044.24,0.0,1044.24,1044.24,1044.24,1044.24,0.0
2025-06-18 09:40:00,1047.59,1047.59,1046.18,1046.18,1100.0,1047.59,1047.59,1046.18,1046.18,1100.0
2025-06-18 09:45:00,1046.09,1048.0,1046.08,1048.0,385.0,1046.09,1048.0,1046.08,1048.0,385.0
2025-06-18 09:50:00,1050.73,1050.74,1050.73,1050.74,200.0,1050.73,1050.74,1050.73,1050.74,200.0
2025-06-18 09:55:00,1049.0,1049.0,1048.45,1048.45,200.0,1049.0,1049.0,1048.45,1048.45,200.0
2025-06-18 10:00:00,1051.2,1051.2,1051.2,1051.2,200.0,1051.2,1051.2,1051.2,1051.2,200.0
2025-06-18 10:05:00,1050.31,1050.31,1050.31,1050.31,100.0,1050.31,1050.31,1050.31,1050.31,100.0
2025-06-18 10:10:00,1050.31,1050.31,1050.31,1050.31,0.0,1050.31,1050.31,1050.31,1050.31,0.0
2025-06-18 10:15:00,1050.09,1050.36,1049.47,1049.47,500.0,1050.09,1050.36,1049.47,1049.47,500.0
2025-06-18 10:20:00,1047.37,1047.37,1046.17,1046.17,300.0,1047.37,1047.37,1046.17,1046.17,300.0
2025-06-18 10:25:00,1046.01,1046.01,1046.0,1046.01,100.0,1046.01,1046.01,1046.0,1046.01,100.0
2025-06-18 10:30:00,1045.82,1046.82,1045.25,1046.5,2270.0,1045.82,1046.82,1045.25,1046.5,2270.0
2025-06-18 10:35:00,1046.67,1046.68,1044.06,1044.07,500.0,1046.67,1046.68,1044.06,1044.07,500.0
2025-06-18 10:40:00,1043.51,1045.2,1043.51,1044.53,400.0,1043.51,1045.2,1043.51,1044.53,400.0
2025-06-18 10:45:00,1046.71,1046.71,1046.44,1046.45,300.0,1046.71,1046.71,1046.44,1046.45,300.0
2025-06-18 10:50:00,1046.45,1046.45,1046.45,1046.45,0.0,1046.45,1046.45,1046.45,1046.45,0.0
2025-06-18 10:55:00,1046.45,1046.45,1046.45,1046.45,0.0,1046.45,1046.45,1046.45,1046.45,0.0
2025-06-18 11:00:00,1046.5,1046.5,1044.32,1044.32,200.0,1046.5,1046.5,1044.32,1044.32,200.0
2025-06-18 11:05:00,1044.97,1044.97,1044.97,1044.97,133.0,1044.97,1044.97,1044.97,1044.97,133.0
2025-06-18 11:10:00,1045.43,1045.44,1045.43,1045.43,100.0,1045.43,1045.44,1045.43,1045.43,100.0
2025-06-18 11:15:00,1045.58,1045.58,1045.58,1045.58,100.0,1045.58,1045.58,1045.58,1045.58,100.0
2025-06-18 11:20:00,1044.58,1044.58,1044.15,1044.15,300.0,1044.58,1044.58,1044.15,1044.15,300.0
2025-06-18 11:25:00,1043.26,1043.26,1043.25,1043.26,105.0,1043.26,1043.26,1043.25,1043.26,105.0
2025-06-18 11:30:00,1044.48,1044.48,1043.59,1043.59,700.0,1044.48,1044.48,1043.59,1043.59,700.0
2025-06-18 11:35:00,1044.34,1044.34,1044.33,1044.34,100.0,1044.34,1044.34,1044.33,1044.34,100.0
2025-06-18 11:40:00,1044.34,1044.34,1044.34,1044.34,0.0,1044.34,1044.34,1044.34,1044.34,0.0
2025-06-18 11:45:00,1045.68,1045.68,1045.19,1045.19,200.0,1045.68,1045.68,1045.19,1045.19,200.0
2025-06-18 11:50:00,1044.06,1045.35,1044.06,1044.6,1200.0,1044.06,1045.35,1044.06,1044.6,1200.0
2025-06-18 11:55:00,1044.78,1044.78,1044.58,1044.58,200.0,1044.78,1044.78,1044.58,1044.58,200.0
2025-06-18 12:00:00,1044.16,1044.27,1043.99,1044.27,400.0,1044.16,1044.27,1043.99,1044.27,400.0
2025-06-18 12:05:00,1045.38,1046.0,1045.1,1046.0,645.0,1045.38,1046.0,1045.1,1046.0,645.0
2025-06-18 12:10:00,1046.21,1046.21,1046.2,1046.21,400.0,1046.21,1046.21,1046.2,1046.21,400.0
2025-06-18 12:15:00,1047.15,1047.15,1045.93,1045.93,1703.0,1047.15,1047.15,1045.93,1045.93,1703.0
2025-06-18 12:20:00,1045.93,1045.93,1045.93,1045.93,0.0,1045.93,1045.93,1045.93,1045.93,0.0
2025-06-18 12:25:00,1047.33,1047.34,1047.33,1047.33,143.0,1047.33,1047.34,1047.33,1047.33,143.0
2025-06-18 12:30:00,1046.29,1046.29,1046.28,1046.29,100.0,1046.29,1046.29,1046.28,1046.29,100.0
2025-06-18 12:35:00,1046.29,1046.29,1046.29,1046.29,0.0,1046.29,1046.29,1046.29,1046.29,0.0
2025-06-18 12:40:00,1045.0,1045.0,1044.93,1044.93,200.0,1045.0,1045.0,1044.93,1044.93,200.0
2025-06-18 12:45:00,1044.93,1044.93,1044.93,1044.93,0.0,1044.93,1044.93,1044.93,1044.93,0.0
2025-06-18 12:50:00,1045.9,1045.96,1045.68,1045.96,300.0,1045.9,1045.96,1045.68,1045.96,300.0
2025-06-18 12:55:00,1045.96,1045.96,1045.96,1045.96,0.0,1045.96,1045.96,1045.96,1045.96,0.0
2025-06-18 13:00:00,1046.04,1046.04,1046.04,1046.04,100.0,1046.04,1046.04,1046.04,1046.04,100.0
2025-06-18 13:05:00,1044.77,1045.52,1044.77,1045.52,330.0,1044.77,1045.52,1044.77,1045.52,330.0
2025-06-18 13:10:00,1045.35,1045.85,1045.35,1045.85,200.0,1045.35,1045.85,1045.35,1045.85,200.0
2025-06-18 13:15:00,1046.31,1046.31,1046.31,1046.31,100.0,1046.31,1046.31,1046.31,1046.31,100.0
2025-06-18 13:20:00,1046.31,1046.31,1046.31,1046.31,0.0,1046.31,1046.31,1046.31,1046.31,0.0
2025-06-18 13:25:00,1045.62,1045.62,1045.59,1045.59,800.0,1045.62,1045.62,1045.59,1045.59,800.0
2025-06-18 13:30:00,1045.69,1045.69,1045.69,1045.69,200.0,1045.69,1045.69,1045.69,1045.69,200.0
2025-06-18 13:35:00,1045.6,1046.66,1045.6,1046.65,400.0,1045.6,1046.66,1045.6,1046.65,400.0
2025-06-18 13:40:00,1047.65,1047.67,1047.64,1047.66,200.0,1047.65,1047.67,1047.64,1047.66,200.0
2025-06-18 13:45:00,1047.66,1047.66,1047.66,1047.66,0.0,1047.66,1047.66,1047.66,1047.66,0.0
2025-06-18 13:50:00,1048.14,1048.14,1048.14,1048.14,100.0,1048.14,1048.14,1048.14,1048.14,100.0
2025-06-18 13:55:00,1048.83,1048.83,1048.82,1048.83,100.0,1048.83,1048.83,1048.82,1048.83,100.0
2025-06-18 14:00:00,1049.4,1050.79,1047.82,1047.82,500.0,1049.4,1050.79,1047.82,1047.82,500.0
2025-06-18 14:05:00,1047.18,1047.19,1046.94,1046.95,200.0,1047.18,1047.19,1046.94,1046.95,200.0
2025-06-18 14:10:00,1047.22,1047.22,1047.21,1047.22,200.0,1047.22,1047.22,1047.21,1047.22,200.0
2025-06-18 14:15:00,1047.22,1047.22,1047.22,1047.22,100.0,1047.22,1047.22,1047.22,1047.22,100.0
2025-06-18 14:20:00,1047.26,1047.26,1047.25,1047.26,100.0,1047.26,1047.26,1047.25,1047.26,100.0
2025-06-18 14:25:00,1047.6,1047.6,1047.59,1047.6,100.0,1047.6,1047.6,1047.59,1047.6,100.0
2025-06-18 14:30:00,1048.0,1049.17,1047.99,1049.17,400.0,1048.0,1049.17,1047.99,1049.17,400.0
2025-06-18 14:35:00,1048.19,1048.4,1048.06,1048.23,500.0,1048.19,1048.4,1048.06,1048.23,500.0
2025-06-18 14:40:00,1051.12,1051.12,1051.12,1051.12,100.0,1051.12,1051.12,1051.12,1051.12,100.0
2025-06-18 14:45:00,1047.96,1047.96,1047.95,1047.96,100.0,1047.96,1047.96,1047.95,1047.96,100.0
2025-06-18 14:50:00,1047.14,1047.4,1045.5,1046.0,4584.0,1047.14,1047.4,1045.5,1046.0,4584.0
2025-06-18 14:55:00,1046.0,1046.0,1046.0,1046.0,0.0,1046.0,1046.0,1046.0,1046.0,0.0
2025-06-18 15:00:00,1045.28,1047.22,1045.27,1047.22,300.0,1045.28,1047.22,1045.27,1047.22,300.0
2025-06-18 15:05:00,1047.35,1047.37,1047.35,1047.37,300.0,1047.35,1047.37,1047.35,1047.37,300.0
2025-06-18 15:10:00,1047.41,1047.42,1047.41,1047.41,100.0,1047.41,1047.42,1047.41,1047.41,100.0
2025-06-18 15:15:00,1047.1,1047.1,1046.8,1046.8,200.0,1047.1,1047.1,1046.8,1046.8,200.0
2025-06-18 15:20:00,1046.8,1046.8,1046.8,1046.8,0.0,1046.8,1046.8,1046.8,1046.8,0.0
2025-06-18 15:25:00,1046.5,1046.5,1043.73,1043.73,200.0,1046.5,1046.5,1043.73,1043.73,200.0
2025-06-18 15:30:00,1045.0,1045.02,1045.0,1045.02,200.0,1045.0,1045.02,1045.0,1045.02,200.0
2025-06-18 15:35:00,1045.02,1045.02,1045.02,1045.02,0.0,1045.02,1045.02,1045.02,1045.02,0.0
2025-06-18 15:40:00,1046.15,1046.15,1044.29,1045.81,896.0,1046.15,1046.15,1044.29,1045.81,896.0
2025-06-18 15:45:00,1046.59,1046.59,1046.19,1046.19,761.0,1046.59,1046.59,1046.19,1046.19,761.0
2025-06-18 15:50:00,1045.42,1045.42,1043.47,1043.72,912.0,1045.42,1045.42,1043.47,1043.72,912.0
2025-06-18 15:55:00,1044.15,1044.15,1042.41,1042.45,4312.0,1044.15,1044.15,1042.41,1042.45,4312.0
2025-06-20 09:30:00,1049.95,1051.09,1046.46,1046.46,25954.0,1049.95,1051.09,1046.46,1046.46,25954.0
2025-06-20 09:35:00,1046.99,1047.63,1046.99,1047.63,600.0,1046.99,1047.63,1046.99,1047.63,600.0
2025-06-20 09:40:00,1052.13,1052.13,1052.13,1052.13,100.0,1052.13,1052.13,1052.13,1052.13,100.0
2025-06-20 09:45:00,1050.36,1050.36,1043.63,1045.99,786.0,1050.36,1050.36,1043.63,1045.99,786.0
2025-06-20 09:50:00,1042.37,1042.37,1041.3,1041.3,300.0,1042.37,1042.37,1041.3,1041.3,300.0
2025-06-20 09:55:00,1041.07,1041.35,1040.84,1041.35,300.0,1041.07,1041.35,1040.84,1041.35,300.0
2025-06-20 10:00:00,1041.35,1041.35,1041.35,1041.35,0.0,1041.35,1041.35,1041.35,1041.35,0.0
2025-06-20 10:05:00,1041.35,1041.35,1041.35,1041.35,0.0,1041.35,1041.35,1041.35,1041.35,0.0
2025-06-20 10:10:00,1038.22,1039.09,1038.22,1039.09,305.0,1038.22,1039.09,1038.22,1039.09,305.0
2025-06-20 10:15:00,1039.1,1041.13,1039.1,1040.79,900.0,1039.1,1041.13,1039.1,1040.79,900.0
2025-06-20 10:20:00,1040.79,1040.79,1040.79,1040.79,0.0,1040.79,1040.79,1040.79,1040.79,0.0
2025-06-20 10:25:00,1038.53,1038.94,1038.53,1038.94,200.0,1038.53,1038.94,1038.53,1038.94,200.0
2025-06-20 10:30:00,1039.18,1039.19,1037.2,1037.2,871.0,1039.18,1039.19,1037.2,1037.2,871.0
2025-06-20 10:35:00,1037.38,1037.38,1037.37,1037.38,100.0,1037.38,1037.38,1037.37,1037.38,100.0
2025-06-20 10:40:00,1038.06,1038.26,1034.72,1034.84,1300.0,1038.06,1038.26,1034.72,1034.84,1300.0
2025-06-20 10:45:00,1034.84,1034.84,1034.84,1034.84,0.0,1034.84,1034.84,1034.84,1034.84,0.0
2025-06-20 10:50:00,1033.51,1034.3,1033.51,1034.3,300.0,1033.51,1034.3,1033.51,1034.3,300.0
2025-06-20 10:55:00,1034.3,1036.23,1034.3,1036.23,620.0,1034.3,1036.23,1034.3,1036.23,620.0
2025-06-20 11:00:00,1033.61,1033.61,1033.61,1033.61,224.0,1033.61,1033.61,1033.61,1033.61,224.0
2025-06-20 11:05:00,1034.29,1036.2,1034.28,1036.2,409.0,1034.29,1036.2,1034.28,1036.2,409.0
2025-06-20 11:10:00,1036.2,1036.2,1036.2,1036.2,0.0,1036.2,1036.2,1036.2,1036.2,0.0
2025-06-20 11:15:00,1038.86,1038.86,1038.86,1038.86,100.0,1038.86,1038.86,1038.86,1038.86,100.0
2025-06-20 11:20:00,1038.38,1038.79,1038.38,1038.79,200.0,1038.38,1038.79,1038.38,1038.79,200.0
2025-06-20 11:25:00,1038.79,1038.79,1038.79,1038.79,0.0,1038.79,1038.79,1038.79,1038.79,0.0
2025-06-20 11:30:00,1039.42,1039.43,1039.42,1039.42,100.0,1039.42,1039.43,1039.42,1039.42,100.0
2025-06-20 11:35:00,1039.12,1039.12,1039.12,1039.12,100.0,1039.12,1039.12,1039.12,1039.12,100.0
2025-06-20 11:40:00,1039.83,1039.83,1039.83,1039.83,300.0,1039.83,1039.83,1039.83,1039.83,300.0
2025-06-20 11:45:00,1039.55,1039.55,1038.09,1038.56,559.0,1039.55,1039.55,1038.09,1038.56,559.0
2025-06-20 11:50:00,1036.34,1036.34,1036.34,1036.34,105.0,1036.34,1036.34,1036.34,1036.34,105.0
2025-06-20 11:55:00,1035.64,1035.65,1035.64,1035.64,100.0,1035.64,1035.65,1035.64,1035.64,100.0
2025-06-20 12:00:00,1034.0,1035.19,1034.0,1035.19,700.0,1034.0,1035.19,1034.0,1035.19,700.0
2025-06-20 12:05:00,1034.38,1035.59,1034.38,1035.59,500.0,1034.38,1035.59,1034.38,1035.59,500.0
2025-06-20 12:10:00,1035.78,1035.78,1035.78,1035.78,100.0,1035.78,1035.78,1035.78,1035.78,100.0
2025-06-20 12:15:00,1035.13,1035.13,1034.61,1034.61,300.0,1035.13,1035.13,1034.61,1034.61,300.0
2025-06-20 12:20:00,1034.61,1034.61,1034.61,1034.61,0.0,1034.61,1034.61,1034.61,1034.61,0.0
2025-06-20 12:25:00,1035.79,1035.79,1035.78,1035.79,100.0,1035.79,1035.79,1035.78,1035.79,100.0
2025-06-20 12:30:00,1035.79,1035.79,1035.79,1035.79,0.0,1035.79,1035.79,1035.79,1035.79,0.0
2025-06-20 12:35:00,1035.79,1035.79,1035.79,1035.79,0.0,1035.79,1035.79,1035.79,1035.79,0.0
2025-06-20 12:40:00,1035.01,1035.01,1034.22,1034.22,535.0,1035.01,1035.01,1034.22,1034.22,535.0
2025-06-20 12:45:00,1034.22,1034.22,1034.22,1034.22,0.0,1034.22,1034.22,1034.22,1034.22,0.0
2025-06-20 12:50:00,1034.22,1034.22,1034.22,1034.22,0.0,1034.22,1034.22,1034.22,1034.22,0.0
2025-06-20 12:55:00,1035.13,1035.13,1034.02,1034.46,414.0,1035.13,1035.13,1034.02,1034.46,414.0
2025-06-20 13:00:00,1034.46,1036.26,1034.45,1035.73,1419.0,1034.46,1036.26,1034.45,1035.73,1419.0
2025-06-20 13:05:00,1035.73,1035.73,1035.73,1035.73,0.0,1035.73,1035.73,1035.73,1035.73,0.0
2025-06-20 13:10:00,1035.0,1035.0,1034.91,1034.91,200.0,1035.0,1035.0,1034.91,1034.91,200.0
2025-06-20 13:15:00,1034.91,1034.91,1034.91,1034.91,0.0,1034.91,1034.91,1034.91,1034.91,0.0
2025-06-20 13:20:00,1034.91,1034.91,1034.91,1034.91,0.0,1034.91,1034.91,1034.91,1034.91,0.0
2025-06-20 13:25:00,1034.91,1034.91,1034.91,1034.91,0.0,1034.91,1034.91,1034.91,1034.91,0.0
2025-06-20 13:30:00,1032.47,1032.47,1032.46,1032.47,100.0,1032.47,1032.47,1032.46,1032.47,100.0
2025-06-20 13:35:00,1032.47,1032.47,1032.47,1032.47,0.0,1032.47,1032.47,1032.47,1032.47,0.0
2025-06-20 13:40:00,1032.47,1032.47,1032.47,1032.47,0.0,1032.47,1032.47,1032.47,1032.47,0.0
2025-06-20 13:45:00,1032.66,1032.67,1031.65,1032.04,646.0,1032.66,1032.67,1031.65,1032.04,646.0
2025-06-20 13:50:00,1032.2,1032.2,1032.2,1032.2,126.0,1032.2,1032.2,1032.2,1032.2,126.0
2025-06-20 13:55:00,1032.2,1032.2,1032.2,1032.2,0.0,1032.2,1032.2,1032.2,1032.2,0.0
2025-06-20 14:00:00,1032.23,1032.23,1032.22,1032.23,300.0,1032.23,1032.23,1032.22,1032.23,300.0
2025-06-20 14:05:00,1032.23,1032.23,1032.23,1032.23,0.0,1032.23,1032.23,1032.23,1032.23,0.0
2025-06-20 14:10:00,1032.29,1032.29,1032.29,1032.29,200.0,1032.29,1032.29,1032.29,1032.29,200.0
2025-06-20 14:15:00,1032.3,1033.48,1032.29,1033.48,600.0,1032.3,1033.48,1032.29,1033.48,600.0
2025-06-20 14:20:00,1033.48,1033.48,1033.48,1033.48,0.0,1033.48,1033.48,1033.48,1033.48,0.0
2025-06-20 14:25:00,1033.48,1033.48,1033.48,1033.48,0.0,1033.48,1033.48,1033.48,1033.48,0.0
2025-06-20 14:30:00,1033.48,1033.48,1033.48,1033.48,0.0,1033.48,1033.48,1033.48,1033.48,0.0
2025-06-20 14:35:00,1033.48,1033.48,1033.48,1033.48,0.0,1033.48,1033.48,1033.48,1033.48,0.0
2025-06-20 14:40:00,1032.72,1032.72,1032.72,1032.72,100.0,1032.72,1032.72,1032.72,1032.72,100.0
2025-06-20 14:45:00,1031.99,1032.08,1031.99,1032.08,1470.0,1031.99,1032.08,1031.99,1032.08,1470.0
2025-06-20 14:50:00,1032.35,1032.76,1032.34,1032.47,300.0,1032.35,1032.76,1032.34,1032.47,300.0
2025-06-20 14:55:00,1032.47,1032.47,1030.96,1030.97,602.0,1032.47,1032.47,1030.96,1030.97,602.0
2025-06-20 15:00:00,1031.07,1032.13,1031.06,1032.13,407.0,1031.07,1032.13,1031.06,1032.13,407.0
2025-06-20 15:05:00,1032.54,1032.54,1032.53,1032.54,100.0,1032.54,1032.54,1032.53,1032.54,100.0
2025-06-20 15:10:00,1032.14,1032.14,1031.03,1031.03,1016.0,1032.14,1032.14,1031.03,1031.03,1016.0
2025-06-20 15:15:00,1031.17,1031.25,1031.17,1031.25,300.0,1031.17,1031.25,1031.17,1031.25,300.0
2025-06-20 15:20:00,1031.26,1031.8,1031.2,1031.8,1366.0,1031.26,1031.8,1031.2,1031.8,1366.0
2025-06-20 15:25:00,1031.94,1032.07,1030.59,1031.03,1804.0,1031.94,1032.07,1030.59,1031.03,1804.0
2025-06-20 15:30:00,1031.52,1032.09,1031.14,1032.09,330.0,1031.52,1032.09,1031.14,1032.09,330.0
2025-06-20 15:35:00,1032.84,1033.15,1032.83,1033.14,306.0,1032.84,1033.15,1032.83,1033.14,306.0
2025-06-20 15:40:00,1033.34,1034.39,1033.33,1033.49,2000.0,1033.34,1034.39,1033.33,1033.49,2000.0
2025-06-20 15:45:00,1033.76,1035.59,1033.75,1035.38,1676.0,1033.76,1035.59,1033.75,1035.38,1676.0
2025-06-20 15:50:00,1034.73,1036.62,1034.73,1035.91,3541.0,1034.73,1036.62,1034.73,1035.91,3541.0
2025-06-20 15:55:00,1035.63,1037.54,1033.78,1037.04,16456.0,1035.63,1037.54,1033.78,1037.04,16456.0